1631836800000|2021-09-17 00:00:00|241.21|239.01|241.01|238.81|241.21|239.01|241.01|238.81|0
1631836810000|2021-09-17 00:00:10|241.21|239.01|241.62|239.42|241.62|239.42|241.21|239.01|0
1631836820000|2021-09-17 00:00:20|241.83|239.63|241.62|239.42|241.83|239.63|241.62|239.42|0
1631836830000|2021-09-17 00:00:30|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1631836840000|2021-09-17 00:00:40|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1631836850000|2021-09-17 00:00:50|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1631836860000|2021-09-17 00:01:00|241.62|239.42|241.42|239.22|241.62|239.42|241.42|239.22|0
1631836880000|2021-09-17 00:01:20|241.21|239.01|241.21|239.01|241.21|239.01|241.21|239.01|0
1631836890000|2021-09-17 00:01:30|241.01|238.81|240.8|238.6|241.01|238.81|240.4|238.2|0
1631836900000|2021-09-17 00:01:40|241.01|238.81|240.8|238.6|241.01|238.81|240.8|238.6|0
1631836910000|2021-09-17 00:01:50|240.6|238.4|240.19|237.99|240.6|238.4|240.19|237.99|0
1631836920000|2021-09-17 00:02:00|239.99|237.79|239.78|237.58|239.99|237.79|239.78|237.58|0
1631836930000|2021-09-17 00:02:10|239.99|237.79|240.4|238.2|240.4|238.2|239.99|237.79|0
1631836940000|2021-09-17 00:02:20|240.6|238.4|240.4|238.2|240.6|238.4|240.4|238.2|0
1631836950000|2021-09-17 00:02:30|240.19|237.99|240.19|237.99|240.19|237.99|239.99|237.79|0
1631836960000|2021-09-17 00:02:40|240.39|238.19|240.6|238.4|240.6|238.4|240.39|238.19|0
1631836970000|2021-09-17 00:02:50|240.39|238.19|240.19|237.99|240.39|238.19|240.19|237.99|0
1631836980000|2021-09-17 00:03:00|239.99|237.79|240.19|237.99|240.19|237.99|239.99|237.79|0
1631836990000|2021-09-17 00:03:10|240.39|238.19|240.19|237.99|240.6|238.4|240.19|237.99|0
1631837000000|2021-09-17 00:03:20|240.39|238.19|240.6|238.4|240.6|238.4|240.39|238.19|0
1631837010000|2021-09-17 00:03:30|240.49|238.29|240.39|238.19|240.6|238.4|240.39|238.19|0
1631837020000|2021-09-17 00:03:40|240.6|238.4|240.7|238.5|240.7|238.5|240.6|238.4|0
1631837030000|2021-09-17 00:03:50|240.6|238.4|240.8|238.6|240.8|238.6|240.6|238.4|0
1631837040000|2021-09-17 00:04:00|240.9|238.7|240.8|238.6|240.9|238.7|240.8|238.6|0
1631837050000|2021-09-17 00:04:10|241.21|239.01|241.42|239.22|241.42|239.22|241.21|239.01|0
1631837060000|2021-09-17 00:04:20|241.31|239.11|241.42|239.22|241.42|239.22|241.21|239.01|0
1631837070000|2021-09-17 00:04:30|241.62|239.42|241.62|239.42|241.82|239.62|241.62|239.42|0
1631837080000|2021-09-17 00:04:40|241.42|239.22|241.82|239.62|241.82|239.62|241.42|239.22|0
1631837100000|2021-09-17 00:05:00|241.62|239.42|241.41|239.21|241.62|239.42|241.41|239.21|0
1631837110000|2021-09-17 00:05:10|241.21|239.01|241.41|239.21|241.41|239.21|241.21|239.01|0
1631837120000|2021-09-17 00:05:20|241.31|239.11|241.21|239.01|241.41|239.21|241.21|239.01|0
1631837130000|2021-09-17 00:05:30|241.01|238.81|241.21|239.01|241.21|239.01|241.01|238.81|0
1631837140000|2021-09-17 00:05:40|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1631837150000|2021-09-17 00:05:50|241.31|239.11|241.41|239.21|241.41|239.21|241.31|239.11|0
1631837160000|2021-09-17 00:06:00|241.62|239.42|241.41|239.21|241.62|239.42|241.41|239.21|0
1631837170000|2021-09-17 00:06:10|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1631837180000|2021-09-17 00:06:20|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1631837200000|2021-09-17 00:06:40|241.62|239.42|241.41|239.21|241.62|239.42|241.41|239.21|0
1631837220000|2021-09-17 00:07:00|241.62|239.42|241.72|239.52|241.82|239.62|241.62|239.42|0
1631837230000|2021-09-17 00:07:10|241.62|239.42|241.41|239.21|241.62|239.42|241.41|239.21|0
1631837240000|2021-09-17 00:07:20|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1631837250000|2021-09-17 00:07:30|241.82|239.62|242.03|239.83|242.03|239.83|241.82|239.62|0
1631837260000|2021-09-17 00:07:40|242.23|240.03|242.23|240.03|242.23|240.03|242.03|239.83|0
1631837270000|2021-09-17 00:07:50|242.44|240.24|242.44|240.24|242.44|240.24|242.44|240.24|0
1631837280000|2021-09-17 00:08:00|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1631837290000|2021-09-17 00:08:10|242.44|240.24|242.23|240.03|242.44|240.24|242.23|240.03|0
1631837300000|2021-09-17 00:08:20|242.44|240.24|242.33|240.13|242.44|240.24|242.33|240.13|0
1631837310000|2021-09-17 00:08:30|242.23|240.03|242.44|240.24|242.44|240.24|242.23|240.03|0
1631837320000|2021-09-17 00:08:40|242.33|240.13|242.23|240.03|242.33|240.13|242.23|240.03|0
1631837330000|2021-09-17 00:08:50|242.44|240.24|242.03|239.83|242.44|240.24|242.03|239.83|0
1631837340000|2021-09-17 00:09:00|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1631837360000|2021-09-17 00:09:20|242.33|240.13|242.23|240.03|242.43|240.23|242.23|240.03|0
1631837390000|2021-09-17 00:09:50|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1631837400000|2021-09-17 00:10:00|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1631837410000|2021-09-17 00:10:10|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1631837420000|2021-09-17 00:10:20|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1631837430000|2021-09-17 00:10:30|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1631837440000|2021-09-17 00:10:40|241.82|239.62|241.61|239.41|241.82|239.62|241.61|239.41|0
1631837450000|2021-09-17 00:10:50|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1631837460000|2021-09-17 00:11:00|241.61|239.41|242.23|240.03|242.23|240.03|241.61|239.41|0
1631837470000|2021-09-17 00:11:10|242.02|239.82|242.23|240.03|242.23|240.03|242.02|239.82|0
1631837480000|2021-09-17 00:11:20|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1631837520000|2021-09-17 00:12:00|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1631837530000|2021-09-17 00:12:10|242.02|239.82|242.23|240.03|242.23|240.03|242.02|239.82|0
1631837540000|2021-09-17 00:12:20|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1631837570000|2021-09-17 00:12:50|241.82|239.62|242.02|239.82|242.02|239.82|241.82|239.62|0
1631837590000|2021-09-17 00:13:10|241.82|239.62|241.41|239.21|241.82|239.62|241.41|239.21|0
1631837600000|2021-09-17 00:13:20|241.3|239.1|241.41|239.21|241.41|239.21|241.3|239.1|0
1631837630000|2021-09-17 00:13:50|241.2|239|241.2|239|241.2|239|241.2|239|0
1631837640000|2021-09-17 00:14:00|241|238.8|241|238.8|241|238.8|241|238.8|0
1631837650000|2021-09-17 00:14:10|241.1|238.9|241.2|239|241.2|239|241.1|238.9|0
1631837660000|2021-09-17 00:14:20|241.41|239.21|241.2|239|241.41|239.21|241.2|239|0
1631837670000|2021-09-17 00:14:30|241.41|239.21|241.41|239.21|241.41|239.21|241.3|239.1|0
1631837680000|2021-09-17 00:14:40|241.2|239|241|238.8|241.2|239|241|238.8|0
1631837690000|2021-09-17 00:14:50|241.1|238.9|241.2|239|241.2|239|241.1|238.9|0
1631837700000|2021-09-17 00:15:00|241|238.8|241.41|239.21|241.41|239.21|241|238.8|0
1631837710000|2021-09-17 00:15:10|241.2|239|241.61|239.41|241.61|239.41|241.2|239|0
1631837720000|2021-09-17 00:15:20|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1631837740000|2021-09-17 00:15:40|241.61|239.41|241.41|239.21|241.61|239.41|241.41|239.21|0
1631837750000|2021-09-17 00:15:50|241.2|239|241|238.8|241.2|239|241|238.8|0
1631837760000|2021-09-17 00:16:00|240.59|238.39|240.59|238.39|240.59|238.39|240.59|238.39|0
1631837770000|2021-09-17 00:16:10|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631837790000|2021-09-17 00:16:30|240.59|238.39|240.59|238.39|240.59|238.39|240.59|238.39|0
1631837800000|2021-09-17 00:16:40|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631837820000|2021-09-17 00:17:00|240.18|237.98|240.18|237.98|240.18|237.98|240.18|237.98|0
1631837830000|2021-09-17 00:17:10|240.38|238.18|240.18|237.98|240.38|238.18|240.18|237.98|0
1631837840000|2021-09-17 00:17:20|239.97|237.77|240.18|237.98|240.18|237.98|239.97|237.77|0
1631837850000|2021-09-17 00:17:30|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1631837870000|2021-09-17 00:17:50|240.18|237.98|239.97|237.77|240.18|237.98|239.97|237.77|0
1631837880000|2021-09-17 00:18:00|239.77|237.57|240.18|237.98|240.18|237.98|239.77|237.57|0
1631837890000|2021-09-17 00:18:10|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631837900000|2021-09-17 00:18:20|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1631837910000|2021-09-17 00:18:30|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631837940000|2021-09-17 00:19:00|240.18|237.98|239.57|237.37|240.18|237.98|239.57|237.37|0
1631837950000|2021-09-17 00:19:10|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1631837960000|2021-09-17 00:19:20|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1631837970000|2021-09-17 00:19:30|239.97|237.77|240.07|237.87|240.18|237.98|239.97|237.77|0
1631837980000|2021-09-17 00:19:40|239.97|237.77|240.07|237.87|240.07|237.87|239.97|237.77|0
1631837990000|2021-09-17 00:19:50|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1631838000000|2021-09-17 00:20:00|240.18|237.98|239.97|237.77|240.18|237.98|239.97|237.77|0
1631838010000|2021-09-17 00:20:10|240.18|237.98|240.27|238.07|240.38|238.18|240.18|237.98|0
1631838020000|2021-09-17 00:20:20|240.38|238.18|240.38|238.18|240.38|238.18|240.27|238.07|0
1631838030000|2021-09-17 00:20:30|240.58|238.38|240.38|238.18|240.58|238.38|240.38|238.18|0
1631838040000|2021-09-17 00:20:40|240.48|238.28|240.48|238.28|240.48|238.28|240.48|238.28|0
1631838050000|2021-09-17 00:20:50|240.18|237.98|239.97|237.77|240.18|237.98|239.97|237.77|0
1631838060000|2021-09-17 00:21:00|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1631838070000|2021-09-17 00:21:10|239.56|237.36|239.77|237.57|239.77|237.57|239.56|237.36|0
1631838080000|2021-09-17 00:21:20|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1631838090000|2021-09-17 00:21:30|239.36|237.16|239.16|236.96|239.36|237.16|239.16|236.96|0
1631838100000|2021-09-17 00:21:40|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1631838110000|2021-09-17 00:21:50|239.25|237.05|239.36|237.16|239.36|237.16|239.25|237.05|0
1631838120000|2021-09-17 00:22:00|239.25|237.05|239.36|237.16|239.36|237.16|239.25|237.05|0
1631838130000|2021-09-17 00:22:10|239.16|236.96|239.16|236.96|239.16|236.96|239.16|236.96|0
1631838140000|2021-09-17 00:22:20|239.36|237.16|239.16|236.96|239.36|237.16|239.16|236.96|0
1631838150000|2021-09-17 00:22:30|239.15|236.95|239.36|237.16|239.36|237.16|239.15|236.95|0
1631838170000|2021-09-17 00:22:50|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1631838210000|2021-09-17 00:23:30|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1631838220000|2021-09-17 00:23:40|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1631838230000|2021-09-17 00:23:50|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1631838250000|2021-09-17 00:24:10|239.97|237.77|240.17|237.97|240.17|237.97|239.97|237.77|0
1631838260000|2021-09-17 00:24:20|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631838270000|2021-09-17 00:24:30|240.17|237.97|240.17|237.97|240.17|237.97|240.17|237.97|0
1631838300000|2021-09-17 00:25:00|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631838310000|2021-09-17 00:25:10|240.58|238.38|240.38|238.18|240.58|238.38|240.38|238.18|0
1631838330000|2021-09-17 00:25:30|240.17|237.97|240.17|237.97|240.17|237.97|240.17|237.97|0
1631838340000|2021-09-17 00:25:40|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631838350000|2021-09-17 00:25:50|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838360000|2021-09-17 00:26:00|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1631838370000|2021-09-17 00:26:10|240.17|237.97|240.17|237.97|240.17|237.97|240.17|237.97|0
1631838390000|2021-09-17 00:26:30|240.38|238.18|240.38|238.18|240.58|238.38|240.38|238.18|0
1631838400000|2021-09-17 00:26:40|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838410000|2021-09-17 00:26:50|240.78|238.58|240.99|238.79|240.99|238.79|240.78|238.58|0
1631838420000|2021-09-17 00:27:00|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838430000|2021-09-17 00:27:10|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838440000|2021-09-17 00:27:20|240.68|238.48|240.68|238.48|240.68|238.48|240.68|238.48|0
1631838450000|2021-09-17 00:27:30|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838460000|2021-09-17 00:27:40|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838490000|2021-09-17 00:28:10|240.58|238.38|240.78|238.58|240.78|238.58|240.58|238.38|0
1631838500000|2021-09-17 00:28:20|240.58|238.38|240.68|238.48|240.68|238.48|240.58|238.38|0
1631838510000|2021-09-17 00:28:30|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838540000|2021-09-17 00:29:00|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838550000|2021-09-17 00:29:10|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838570000|2021-09-17 00:29:30|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838580000|2021-09-17 00:29:40|240.99|238.79|240.99|238.79|240.99|238.79|240.99|238.79|0
1631838590000|2021-09-17 00:29:50|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838600000|2021-09-17 00:30:00|240.58|238.38|240.58|238.38|240.58|238.38|240.58|238.38|0
1631838620000|2021-09-17 00:30:20|240.78|238.58|240.99|238.79|240.99|238.79|240.78|238.58|0
1631838650000|2021-09-17 00:30:50|240.88|238.68|240.88|238.68|240.88|238.68|240.88|238.68|0
1631838660000|2021-09-17 00:31:00|240.78|238.58|240.98|238.78|241.19|238.99|240.78|238.58|0
1631838670000|2021-09-17 00:31:10|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838690000|2021-09-17 00:31:30|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1631838700000|2021-09-17 00:31:40|240.78|238.58|240.98|238.78|240.98|238.78|240.78|238.58|0
1631838710000|2021-09-17 00:31:50|240.78|238.58|240.98|238.78|240.98|238.78|240.78|238.58|0
1631838730000|2021-09-17 00:32:10|241.19|238.99|241.19|238.99|241.19|238.99|241.19|238.99|0
1631838750000|2021-09-17 00:32:30|241.39|239.19|241.19|238.99|241.39|239.19|241.19|238.99|0
1631838760000|2021-09-17 00:32:40|241.39|239.19|241.19|238.99|241.39|239.19|241.19|238.99|0
1631838780000|2021-09-17 00:33:00|241.39|239.19|241.19|238.99|241.39|239.19|241.19|238.99|0
1631838840000|2021-09-17 00:34:00|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1631838850000|2021-09-17 00:34:10|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631838860000|2021-09-17 00:34:20|240.57|238.37|240.57|238.37|240.57|238.37|240.57|238.37|0
1631838870000|2021-09-17 00:34:30|240.78|238.58|240.57|238.37|240.78|238.58|240.57|238.37|0
1631838890000|2021-09-17 00:34:50|240.37|238.17|240.57|238.37|240.57|238.37|240.37|238.17|0
1631838960000|2021-09-17 00:36:00|240.78|238.58|240.67|238.47|240.78|238.58|240.57|238.37|0
1631838970000|2021-09-17 00:36:10|240.57|238.37|240.57|238.37|240.67|238.47|240.57|238.37|0
1631838980000|2021-09-17 00:36:20|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1631838990000|2021-09-17 00:36:30|240.47|238.27|240.47|238.27|240.47|238.27|240.47|238.27|0
1631839000000|2021-09-17 00:36:40|240.57|238.37|240.57|238.37|240.78|238.58|240.57|238.37|0
1631839010000|2021-09-17 00:36:50|240.78|238.58|240.57|238.37|240.78|238.58|240.57|238.37|0
1631839020000|2021-09-17 00:37:00|240.67|238.47|240.57|238.37|240.67|238.47|240.57|238.37|0
1631839030000|2021-09-17 00:37:10|240.67|238.47|240.57|238.37|240.67|238.47|240.57|238.37|0
1631839050000|2021-09-17 00:37:30|240.78|238.58|240.98|238.78|240.98|238.78|240.78|238.58|0
1631839060000|2021-09-17 00:37:40|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1631839070000|2021-09-17 00:37:50|240.98|238.78|240.78|238.58|240.98|238.78|240.78|238.58|0
1631839080000|2021-09-17 00:38:00|240.77|238.57|240.77|238.57|240.77|238.57|240.77|238.57|0
1631839090000|2021-09-17 00:38:10|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1631839110000|2021-09-17 00:38:30|240.77|238.57|240.77|238.57|240.98|238.78|240.77|238.57|0
1631839120000|2021-09-17 00:38:40|240.87|238.67|240.98|238.78|240.98|238.78|240.87|238.67|0
1631839180000|2021-09-17 00:39:40|240.77|238.57|240.77|238.57|240.77|238.57|240.77|238.57|0
1631839200000|2021-09-17 00:40:00|240.98|238.78|240.87|238.67|240.98|238.78|240.87|238.67|0
1631839210000|2021-09-17 00:40:10|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1631839220000|2021-09-17 00:40:20|240.87|238.67|240.77|238.57|240.87|238.67|240.77|238.57|0
1631839240000|2021-09-17 00:40:40|240.57|238.37|240.67|238.47|240.77|238.57|240.57|238.37|0
1631839250000|2021-09-17 00:40:50|240.57|238.37|240.57|238.37|240.77|238.57|240.57|238.37|0
1631839270000|2021-09-17 00:41:10|240.36|238.16|239.96|237.76|240.36|238.16|239.96|237.76|0
1631839280000|2021-09-17 00:41:20|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1631839300000|2021-09-17 00:41:40|239.96|237.76|239.96|237.76|239.96|237.76|239.96|237.76|0
1631839310000|2021-09-17 00:41:50|239.75|237.55|239.75|237.55|239.96|237.76|239.75|237.55|0
1631839320000|2021-09-17 00:42:00|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839350000|2021-09-17 00:42:30|240.05|237.85|240.05|237.85|240.05|237.85|240.05|237.85|0
1631839360000|2021-09-17 00:42:40|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1631839370000|2021-09-17 00:42:50|240.36|238.16|240.16|237.96|240.36|238.16|240.16|237.96|0
1631839380000|2021-09-17 00:43:00|240.05|237.85|240.05|237.85|240.16|237.96|240.05|237.85|0
1631839390000|2021-09-17 00:43:10|239.95|237.75|240.16|237.96|240.16|237.96|239.95|237.75|0
1631839440000|2021-09-17 00:44:00|239.95|237.75|240.16|237.96|240.16|237.96|239.95|237.75|0
1631839450000|2021-09-17 00:44:10|239.95|237.75|240.16|237.96|240.16|237.96|239.95|237.75|0
1631839470000|2021-09-17 00:44:30|239.95|237.75|240.16|237.96|240.16|237.96|239.95|237.75|0
1631839490000|2021-09-17 00:44:50|240.36|238.16|240.25|238.05|240.36|238.16|240.25|238.05|0
1631839500000|2021-09-17 00:45:00|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1631839510000|2021-09-17 00:45:10|239.95|237.75|239.75|237.55|239.95|237.75|239.75|237.55|0
1631839520000|2021-09-17 00:45:20|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839530000|2021-09-17 00:45:30|239.75|237.55|239.54|237.34|239.75|237.55|239.54|237.34|0
1631839540000|2021-09-17 00:45:40|239.75|237.55|239.54|237.34|239.75|237.55|239.54|237.34|0
1631839550000|2021-09-17 00:45:50|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1631839560000|2021-09-17 00:46:00|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839570000|2021-09-17 00:46:10|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1631839580000|2021-09-17 00:46:20|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839590000|2021-09-17 00:46:30|240.16|237.96|239.95|237.75|240.16|237.96|239.95|237.75|0
1631839600000|2021-09-17 00:46:40|240.16|237.96|240.05|237.85|240.16|237.96|240.05|237.85|0
1631839610000|2021-09-17 00:46:50|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1631839620000|2021-09-17 00:47:00|240.36|238.16|240.15|237.95|240.36|238.16|240.15|237.95|0
1631839630000|2021-09-17 00:47:10|240.05|237.85|240.15|237.95|240.15|237.95|240.05|237.85|0
1631839640000|2021-09-17 00:47:20|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839650000|2021-09-17 00:47:30|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1631839670000|2021-09-17 00:47:50|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839680000|2021-09-17 00:48:00|239.75|237.55|239.54|237.34|239.75|237.55|239.54|237.34|0
1631839700000|2021-09-17 00:48:20|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1631839710000|2021-09-17 00:48:30|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1631839720000|2021-09-17 00:48:40|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1631839730000|2021-09-17 00:48:50|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1631839750000|2021-09-17 00:49:10|240.15|237.95|240.56|238.36|240.56|238.36|240.15|237.95|0
1631839760000|2021-09-17 00:49:20|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1631839780000|2021-09-17 00:49:40|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1631839790000|2021-09-17 00:49:50|240.36|238.16|240.36|238.16|240.36|238.16|240.15|237.95|0
1631839810000|2021-09-17 00:50:10|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1631839820000|2021-09-17 00:50:20|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1631839830000|2021-09-17 00:50:30|240.25|238.05|240.15|237.95|240.25|238.05|240.15|237.95|0
1631839840000|2021-09-17 00:50:40|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1631839870000|2021-09-17 00:51:10|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1631839880000|2021-09-17 00:51:20|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1631839890000|2021-09-17 00:51:30|240.56|238.36|240.76|238.56|240.76|238.56|240.56|238.36|0
1631839920000|2021-09-17 00:52:00|240.66|238.46|240.56|238.36|240.66|238.46|240.56|238.36|0
1631839930000|2021-09-17 00:52:10|240.45|238.25|240.45|238.25|240.45|238.25|240.45|238.25|0
1631839940000|2021-09-17 00:52:20|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1631839990000|2021-09-17 00:53:10|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1631840010000|2021-09-17 00:53:30|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1631840060000|2021-09-17 00:54:20|240.35|238.15|240.35|238.15|240.56|238.36|240.35|238.15|0
1631840070000|2021-09-17 00:54:30|240.15|237.95|240.35|238.15|240.35|238.15|240.15|237.95|0
1631840080000|2021-09-17 00:54:40|240.15|237.95|240.56|238.36|240.56|238.36|240.15|237.95|0
1631840090000|2021-09-17 00:54:50|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1631840100000|2021-09-17 00:55:00|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1631840110000|2021-09-17 00:55:10|240.45|238.25|240.35|238.15|240.45|238.25|240.35|238.15|0
1631840120000|2021-09-17 00:55:20|240.15|237.95|240.35|238.15|240.35|238.15|240.15|237.95|0
1631840130000|2021-09-17 00:55:30|240.15|237.95|239.94|237.74|240.25|238.05|239.94|237.74|0
1631840160000|2021-09-17 00:56:00|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1631840170000|2021-09-17 00:56:10|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1631840180000|2021-09-17 00:56:20|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1631840190000|2021-09-17 00:56:30|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1631840260000|2021-09-17 00:57:40|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1631840280000|2021-09-17 00:58:00|240.35|238.15|240.35|238.15|240.55|238.35|240.35|238.15|0
1631840290000|2021-09-17 00:58:10|240.55|238.35|240.55|238.35|240.55|238.35|240.35|238.15|0
1631840310000|2021-09-17 00:58:30|240.35|238.15|240.55|238.35|240.55|238.35|240.35|238.15|0
1631840320000|2021-09-17 00:58:40|240.76|238.56|240.55|238.35|240.76|238.56|240.55|238.35|0
1631840340000|2021-09-17 00:59:00|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1631840350000|2021-09-17 00:59:10|240.65|238.45|240.76|238.56|240.76|238.56|240.65|238.45|0
1631840360000|2021-09-17 00:59:20|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1631840390000|2021-09-17 00:59:50|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1631840400000|2021-09-17 01:00:00|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1631840420000|2021-09-17 01:00:20|240.76|238.56|240.96|238.76|240.96|238.76|240.76|238.56|0
1631840460000|2021-09-17 01:01:00|241.17|238.97|241.37|239.17|241.37|239.17|241.17|238.97|0
1631840480000|2021-09-17 01:01:20|241.17|238.97|241.16|238.96|241.17|238.97|241.16|238.96|0
1631840490000|2021-09-17 01:01:30|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1631840530000|2021-09-17 01:02:10|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1631840540000|2021-09-17 01:02:20|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1631840550000|2021-09-17 01:02:30|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1631840560000|2021-09-17 01:02:40|240.85|238.65|240.96|238.76|240.96|238.76|240.85|238.65|0
1631840570000|2021-09-17 01:02:50|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1631840580000|2021-09-17 01:03:00|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1631840600000|2021-09-17 01:03:20|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1631840610000|2021-09-17 01:03:30|240.96|238.76|240.75|238.55|240.96|238.76|240.75|238.55|0
1631840620000|2021-09-17 01:03:40|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1631840630000|2021-09-17 01:03:50|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1631840640000|2021-09-17 01:04:00|240.96|238.76|241.06|238.86|241.16|238.96|240.96|238.76|0
1631840650000|2021-09-17 01:04:10|241.16|238.96|240.96|238.76|241.16|238.96|240.96|238.76|0
1631840690000|2021-09-17 01:04:50|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1631840710000|2021-09-17 01:05:10|240.96|238.76|240.75|238.55|240.96|238.76|240.75|238.55|0
1631840740000|2021-09-17 01:05:40|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1631840760000|2021-09-17 01:06:00|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1631840780000|2021-09-17 01:06:20|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1631840790000|2021-09-17 01:06:30|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1631840800000|2021-09-17 01:06:40|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1631840820000|2021-09-17 01:07:00|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1631840850000|2021-09-17 01:07:30|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631840870000|2021-09-17 01:07:50|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1631840880000|2021-09-17 01:08:00|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631840890000|2021-09-17 01:08:10|241.98|239.78|241.98|239.78|241.98|239.78|241.87|239.67|0
1631840930000|2021-09-17 01:08:50|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631840950000|2021-09-17 01:09:10|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1631840960000|2021-09-17 01:09:20|241.77|239.57|241.98|239.78|241.98|239.78|241.77|239.57|0
1631840970000|2021-09-17 01:09:30|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631840980000|2021-09-17 01:09:40|241.98|239.78|241.98|239.78|241.98|239.78|241.77|239.57|0
1631841030000|2021-09-17 01:10:30|242.18|239.98|242.39|240.19|242.39|240.19|242.18|239.98|0
1631841050000|2021-09-17 01:10:50|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1631841060000|2021-09-17 01:11:00|242.39|240.19|242.39|240.19|242.39|240.19|242.39|240.19|0
1631841070000|2021-09-17 01:11:10|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1631841080000|2021-09-17 01:11:20|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1631841090000|2021-09-17 01:11:30|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631841100000|2021-09-17 01:11:40|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1631841110000|2021-09-17 01:11:50|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1631841120000|2021-09-17 01:12:00|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1631841130000|2021-09-17 01:12:10|241.87|239.67|241.97|239.77|241.97|239.77|241.87|239.67|0
1631841140000|2021-09-17 01:12:20|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1631841150000|2021-09-17 01:12:30|242.38|240.18|242.38|240.18|242.38|240.18|242.38|240.18|0
1631841180000|2021-09-17 01:13:00|242.18|239.98|242.38|240.18|242.38|240.18|242.18|239.98|0
1631841190000|2021-09-17 01:13:10|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1631841220000|2021-09-17 01:13:40|242.38|240.18|242.38|240.18|242.38|240.18|242.38|240.18|0
1631841230000|2021-09-17 01:13:50|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1631841240000|2021-09-17 01:14:00|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1631841270000|2021-09-17 01:14:30|242.69|240.49|242.79|240.59|242.79|240.59|242.69|240.49|0
1631841280000|2021-09-17 01:14:40|243|240.8|243.2|241|243.2|241|243|240.8|0
1631841290000|2021-09-17 01:14:50|243|240.8|243|240.8|243.2|241|243|240.8|0
1631841300000|2021-09-17 01:15:00|243.2|241|243.2|241|243.2|241|243.2|241|0
1631841310000|2021-09-17 01:15:10|243|240.8|242.79|240.59|243|240.8|242.79|240.59|0
1631841320000|2021-09-17 01:15:20|243|240.8|243|240.8|243|240.8|243|240.8|0
1631841360000|2021-09-17 01:16:00|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1631841380000|2021-09-17 01:16:20|242.59|240.39|242.38|240.18|242.59|240.39|242.38|240.18|0
1631841400000|2021-09-17 01:16:40|242.18|239.98|242.38|240.18|242.38|240.18|242.18|239.98|0
1631841410000|2021-09-17 01:16:50|242.59|240.39|242.48|240.28|242.59|240.39|242.48|240.28|0
1631841420000|2021-09-17 01:17:00|242.59|240.39|242.38|240.18|242.59|240.39|242.38|240.18|0
1631841440000|2021-09-17 01:17:20|242.18|239.98|242.18|239.98|242.18|239.98|241.97|239.77|0
1631841450000|2021-09-17 01:17:30|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1631841460000|2021-09-17 01:17:40|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1631841470000|2021-09-17 01:17:50|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1631841480000|2021-09-17 01:18:00|241.97|239.77|242.17|239.97|242.17|239.97|241.97|239.77|0
1631841490000|2021-09-17 01:18:10|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1631841500000|2021-09-17 01:18:20|241.77|239.57|241.56|239.36|241.77|239.57|241.56|239.36|0
1631841510000|2021-09-17 01:18:30|241.36|239.16|241.36|239.16|241.56|239.36|241.36|239.16|0
1631841520000|2021-09-17 01:18:40|241.56|239.36|241.56|239.36|241.76|239.56|241.56|239.36|0
1631841530000|2021-09-17 01:18:50|241.36|239.16|241.36|239.16|241.36|239.16|241.36|239.16|0
1631841540000|2021-09-17 01:19:00|241.56|239.36|241.45|239.25|241.56|239.36|241.15|238.95|0
1631841550000|2021-09-17 01:19:10|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1631841560000|2021-09-17 01:19:20|241.66|239.46|241.76|239.56|241.76|239.56|241.66|239.46|0
1631841570000|2021-09-17 01:19:30|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1631841580000|2021-09-17 01:19:40|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1631841590000|2021-09-17 01:19:50|241.66|239.46|241.56|239.36|241.66|239.46|241.56|239.36|0
1631841600000|2021-09-17 01:20:00|241.35|239.15|241.76|239.56|241.76|239.56|241.35|239.15|0
1631841610000|2021-09-17 01:20:10|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1631841640000|2021-09-17 01:20:40|242.17|239.97|241.97|239.77|242.17|239.97|241.97|239.77|0
1631841660000|2021-09-17 01:21:00|242.17|239.97|242.17|239.97|242.17|239.97|242.07|239.87|0
1631841670000|2021-09-17 01:21:10|242.38|240.18|242.17|239.97|242.38|240.18|242.17|239.97|0
1631841680000|2021-09-17 01:21:20|242.38|240.18|241.97|239.77|242.38|240.18|241.97|239.77|0
1631841700000|2021-09-17 01:21:40|241.76|239.56|241.86|239.66|241.86|239.66|241.76|239.56|0
1631841710000|2021-09-17 01:21:50|241.76|239.56|241.76|239.56|241.86|239.66|241.76|239.56|0
1631841720000|2021-09-17 01:22:00|241.86|239.66|241.97|239.77|241.97|239.77|241.86|239.66|0
1631841740000|2021-09-17 01:22:20|242.06|239.86|241.97|239.77|242.06|239.86|241.97|239.77|0
1631841750000|2021-09-17 01:22:30|241.86|239.66|241.76|239.56|241.86|239.66|241.76|239.56|0
1631841760000|2021-09-17 01:22:40|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1631841770000|2021-09-17 01:22:50|242.17|239.97|241.97|239.77|242.17|239.97|241.97|239.77|0
1631841780000|2021-09-17 01:23:00|242.17|239.97|241.97|239.77|242.17|239.97|241.97|239.77|0
1631841810000|2021-09-17 01:23:30|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1631841820000|2021-09-17 01:23:40|242.38|240.18|241.97|239.77|242.38|240.18|241.97|239.77|0
1631841830000|2021-09-17 01:23:50|242.17|239.97|242.37|240.17|242.38|240.18|242.17|239.97|0
1631841840000|2021-09-17 01:24:00|242.17|239.97|242.37|240.17|242.37|240.17|242.17|239.97|0
1631841850000|2021-09-17 01:24:10|242.27|240.07|242.17|239.97|242.27|240.07|242.17|239.97|0
1631841860000|2021-09-17 01:24:20|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1631841870000|2021-09-17 01:24:30|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1631841880000|2021-09-17 01:24:40|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1631841900000|2021-09-17 01:25:00|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1631841920000|2021-09-17 01:25:20|242.37|240.17|242.17|239.97|242.37|240.17|242.17|239.97|0
1631841940000|2021-09-17 01:25:40|241.96|239.76|242.17|239.97|242.17|239.97|241.96|239.76|0
1631841960000|2021-09-17 01:26:00|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1631841970000|2021-09-17 01:26:10|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1631841980000|2021-09-17 01:26:20|242.27|240.07|242.17|239.97|242.37|240.17|242.17|239.97|0
1631841990000|2021-09-17 01:26:30|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1631842040000|2021-09-17 01:27:20|242.17|239.97|241.96|239.76|242.17|239.97|241.96|239.76|0
1631842060000|2021-09-17 01:27:40|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1631842070000|2021-09-17 01:27:50|241.86|239.66|241.76|239.56|241.86|239.66|241.76|239.56|0
1631842090000|2021-09-17 01:28:10|241.86|239.66|241.76|239.56|241.86|239.66|241.76|239.56|0
1631842110000|2021-09-17 01:28:30|241.55|239.35|241.65|239.45|241.65|239.45|241.35|239.15|0
1631842120000|2021-09-17 01:28:40|241.55|239.35|241.76|239.56|241.76|239.56|241.55|239.35|0
1631842130000|2021-09-17 01:28:50|241.65|239.45|241.55|239.35|241.65|239.45|241.55|239.35|0
1631842140000|2021-09-17 01:29:00|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1631842150000|2021-09-17 01:29:10|241.65|239.45|241.55|239.35|241.65|239.45|241.55|239.35|0
1631842160000|2021-09-17 01:29:20|241.76|239.56|241.55|239.35|241.76|239.56|241.55|239.35|0
1631842180000|2021-09-17 01:29:40|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1631842200000|2021-09-17 01:30:00|241.55|239.35|241.55|239.35|241.55|239.35|241.35|239.15|0
1631842210000|2021-09-17 01:30:10|241.35|239.15|241.14|238.94|241.35|239.15|241.14|238.94|0
1631842220000|2021-09-17 01:30:20|240.94|238.74|241.14|238.94|241.14|238.94|240.94|238.74|0
1631842230000|2021-09-17 01:30:30|241.24|239.04|241.35|239.15|241.35|239.15|241.24|239.04|0
1631842240000|2021-09-17 01:30:40|241.44|239.24|241.14|238.94|241.44|239.24|241.14|238.94|0
1631842250000|2021-09-17 01:30:50|240.94|238.74|241.03|238.83|241.03|238.83|240.94|238.74|0
1631842260000|2021-09-17 01:31:00|240.94|238.74|240.42|238.22|240.94|238.74|240.42|238.22|0
1631842270000|2021-09-17 01:31:10|240.53|238.33|240.42|238.22|240.53|238.33|240.32|238.12|0
1631842280000|2021-09-17 01:31:20|240.32|238.12|240.12|237.92|240.32|238.12|240.12|237.92|0
1631842290000|2021-09-17 01:31:30|240.32|238.12|240.12|237.92|240.32|238.12|240.12|237.92|0
1631842300000|2021-09-17 01:31:40|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1631842310000|2021-09-17 01:31:50|240.53|238.33|240.32|238.12|240.53|238.33|240.32|238.12|0
1631842320000|2021-09-17 01:32:00|240.53|238.33|240.12|237.92|240.53|238.33|240.12|237.92|0
1631842330000|2021-09-17 01:32:10|239.91|237.71|239.51|237.31|239.91|237.71|239.3|237.1|0
1631842340000|2021-09-17 01:32:20|239.1|236.9|239.1|236.9|239.1|236.9|238.89|236.69|0
1631842350000|2021-09-17 01:32:30|238.89|236.69|238.49|236.29|238.89|236.69|238.49|236.29|0
1631842360000|2021-09-17 01:32:40|238.08|235.88|238.28|236.08|238.49|236.29|238.08|235.88|0
1631842370000|2021-09-17 01:32:50|238.49|236.29|238.69|236.49|238.69|236.49|238.49|236.29|0
1631842380000|2021-09-17 01:33:00|238.49|236.29|238.49|236.29|238.49|236.29|238.28|236.08|0
1631842390000|2021-09-17 01:33:10|238.28|236.08|238.28|236.08|238.28|236.08|238.28|236.08|0
1631842400000|2021-09-17 01:33:20|238.08|235.88|238.28|236.08|238.28|236.08|238.08|235.88|0
1631842410000|2021-09-17 01:33:30|238.08|235.88|237.88|235.68|238.08|235.88|237.88|235.68|0
1631842420000|2021-09-17 01:33:40|237.67|235.47|237.67|235.47|237.67|235.47|237.47|235.27|0
1631842430000|2021-09-17 01:33:50|237.88|235.68|238.08|235.88|238.08|235.88|237.88|235.68|0
1631842440000|2021-09-17 01:34:00|238.28|236.08|238.08|235.88|238.28|236.08|238.08|235.88|0
1631842450000|2021-09-17 01:34:10|237.87|235.67|238.08|235.88|238.08|235.88|237.87|235.67|0
1631842460000|2021-09-17 01:34:20|238.28|236.08|238.08|235.88|238.28|236.08|238.08|235.88|0
1631842470000|2021-09-17 01:34:30|238.28|236.08|238.28|236.08|238.28|236.08|238.28|236.08|0
1631842480000|2021-09-17 01:34:40|238.49|236.29|238.28|236.08|238.49|236.29|238.28|236.08|0
1631842490000|2021-09-17 01:34:50|238.08|235.88|238.08|235.88|238.08|235.88|238.08|235.88|0
1631842500000|2021-09-17 01:35:00|237.87|235.67|238.08|235.88|238.08|235.88|237.87|235.67|0
1631842510000|2021-09-17 01:35:10|238.18|235.98|238.28|236.08|238.28|236.08|238.18|235.98|0
1631842520000|2021-09-17 01:35:20|238.48|236.28|238.28|236.08|238.48|236.28|238.28|236.08|0
1631842530000|2021-09-17 01:35:30|238.48|236.28|238.48|236.28|238.48|236.28|238.48|236.28|0
1631842540000|2021-09-17 01:35:40|238.69|236.49|238.69|236.49|238.69|236.49|238.69|236.49|0
1631842550000|2021-09-17 01:35:50|238.48|236.28|238.69|236.49|238.69|236.49|238.48|236.28|0
1631842560000|2021-09-17 01:36:00|238.79|236.59|238.89|236.69|238.89|236.69|238.79|236.59|0
1631842570000|2021-09-17 01:36:10|238.69|236.49|238.89|236.69|238.89|236.69|238.69|236.49|0
1631842580000|2021-09-17 01:36:20|239.1|236.9|239.3|237.1|239.3|237.1|239.1|236.9|0
1631842590000|2021-09-17 01:36:30|239.5|237.3|239.71|237.51|239.71|237.51|239.5|237.3|0
1631842600000|2021-09-17 01:36:40|239.5|237.3|239.3|237.1|239.5|237.3|239.3|237.1|0
1631842610000|2021-09-17 01:36:50|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1631842620000|2021-09-17 01:37:00|239.3|237.1|239.71|237.51|239.71|237.51|239.3|237.1|0
1631842630000|2021-09-17 01:37:10|239.5|237.3|239.71|237.51|239.71|237.51|239.5|237.3|0
1631842650000|2021-09-17 01:37:30|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1631842660000|2021-09-17 01:37:40|239.71|237.51|239.91|237.71|239.91|237.71|239.71|237.51|0
1631842690000|2021-09-17 01:38:10|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1631842700000|2021-09-17 01:38:20|240.52|238.32|240.32|238.12|240.52|238.32|240.32|238.12|0
1631842710000|2021-09-17 01:38:30|240.52|238.32|240.73|238.53|240.73|238.53|240.52|238.32|0
1631842720000|2021-09-17 01:38:40|240.52|238.32|240.73|238.53|240.73|238.53|240.52|238.32|0
1631842730000|2021-09-17 01:38:50|240.93|238.73|240.93|238.73|240.93|238.73|240.93|238.73|0
1631842740000|2021-09-17 01:39:00|240.73|238.53|240.93|238.73|240.93|238.73|240.73|238.53|0
1631842750000|2021-09-17 01:39:10|240.73|238.53|240.73|238.53|240.93|238.73|240.73|238.53|0
1631842760000|2021-09-17 01:39:20|240.93|238.73|240.73|238.53|240.93|238.73|240.73|238.53|0
1631842770000|2021-09-17 01:39:30|240.52|238.32|240.73|238.53|240.73|238.53|240.52|238.32|0
1631842780000|2021-09-17 01:39:40|240.52|238.32|240.32|238.12|240.52|238.32|240.32|238.12|0
1631842790000|2021-09-17 01:39:50|240.52|238.32|240.73|238.53|240.73|238.53|240.52|238.32|0
1631842800000|2021-09-17 01:40:00|240.72|238.52|240.32|238.12|240.72|238.52|240.32|238.12|0
1631842810000|2021-09-17 01:40:10|240.41|238.21|240.32|238.12|240.52|238.32|240.32|238.12|0
1631842830000|2021-09-17 01:40:30|240.11|237.91|240.11|237.91|240.21|238.01|240.11|237.91|0
1631842840000|2021-09-17 01:40:40|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1631842850000|2021-09-17 01:40:50|240.52|238.32|240.72|238.52|240.72|238.52|240.52|238.32|0
1631842860000|2021-09-17 01:41:00|240.52|238.32|240.32|238.12|240.52|238.32|240.32|238.12|0
1631842870000|2021-09-17 01:41:10|240.52|238.32|240.72|238.52|240.72|238.52|240.52|238.32|0
1631842880000|2021-09-17 01:41:20|240.93|238.73|241.13|238.93|241.13|238.93|240.93|238.73|0
1631842890000|2021-09-17 01:41:30|241.34|239.14|241.13|238.93|241.34|239.14|241.13|238.93|0
1631842900000|2021-09-17 01:41:40|241.23|239.03|241.34|239.14|241.34|239.14|241.23|239.03|0
1631842920000|2021-09-17 01:42:00|241.54|239.34|241.75|239.55|241.75|239.55|241.54|239.34|0
1631842930000|2021-09-17 01:42:10|241.54|239.34|241.54|239.34|241.54|239.34|241.34|239.14|0
1631842940000|2021-09-17 01:42:20|241.75|239.55|242.05|239.85|242.05|239.85|241.75|239.55|0
1631842950000|2021-09-17 01:42:30|242.16|239.96|242.16|239.96|242.36|240.16|242.16|239.96|0
1631842960000|2021-09-17 01:42:40|242.36|240.16|242.16|239.96|242.36|240.16|242.16|239.96|0
1631842970000|2021-09-17 01:42:50|241.95|239.75|241.95|239.75|242.15|239.95|241.95|239.75|0
1631842980000|2021-09-17 01:43:00|241.75|239.55|241.95|239.75|241.95|239.75|241.75|239.55|0
1631842990000|2021-09-17 01:43:10|241.75|239.55|241.54|239.34|241.75|239.55|241.54|239.34|0
1631843000000|2021-09-17 01:43:20|241.75|239.55|241.54|239.34|241.75|239.55|241.54|239.34|0
1631843010000|2021-09-17 01:43:30|241.34|239.14|241.74|239.54|241.95|239.75|241.34|239.14|0
1631843020000|2021-09-17 01:43:40|241.95|239.75|241.95|239.75|242.15|239.95|241.95|239.75|0
1631843030000|2021-09-17 01:43:50|242.15|239.95|242.15|239.95|242.15|239.95|241.95|239.75|0
1631843040000|2021-09-17 01:44:00|241.95|239.75|241.74|239.54|241.95|239.75|241.54|239.34|0
1631843060000|2021-09-17 01:44:20|241.33|239.13|241.54|239.34|241.54|239.34|241.33|239.13|0
1631843080000|2021-09-17 01:44:40|241.74|239.54|242.15|239.95|242.15|239.95|241.74|239.54|0
1631843090000|2021-09-17 01:44:50|241.95|239.75|242.15|239.95|242.15|239.95|241.95|239.75|0
1631843100000|2021-09-17 01:45:00|242.36|240.16|242.15|239.95|242.36|240.16|242.15|239.95|0
1631843110000|2021-09-17 01:45:10|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1631843120000|2021-09-17 01:45:20|242.36|240.16|242.56|240.36|242.56|240.36|242.36|240.16|0
1631843130000|2021-09-17 01:45:30|242.66|240.46|242.77|240.57|242.97|240.77|242.66|240.46|0
1631843140000|2021-09-17 01:45:40|242.97|240.77|242.97|240.77|242.97|240.77|242.77|240.57|0
1631843150000|2021-09-17 01:45:50|243.38|241.18|243.59|241.39|243.59|241.39|243.38|241.18|0
1631843160000|2021-09-17 01:46:00|243.38|241.18|243.38|241.18|243.38|241.18|243.18|240.98|0
1631843170000|2021-09-17 01:46:10|243.18|240.98|243.59|241.39|243.59|241.39|243.18|240.98|0
1631843180000|2021-09-17 01:46:20|243.38|241.18|243.38|241.18|243.59|241.39|243.38|241.18|0
1631843190000|2021-09-17 01:46:30|243.59|241.39|243.79|241.59|243.89|241.69|243.48|241.28|0
1631843200000|2021-09-17 01:46:40|244|241.8|244|241.8|244|241.8|243.79|241.59|0
1631843210000|2021-09-17 01:46:50|244.2|242|243.38|241.18|244.2|242|243.38|241.18|0
1631843220000|2021-09-17 01:47:00|243.59|241.39|243.38|241.18|243.79|241.59|243.38|241.18|0
1631843230000|2021-09-17 01:47:10|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1631843240000|2021-09-17 01:47:20|243.38|241.18|243.38|241.18|243.38|241.18|243.18|240.98|0
1631843250000|2021-09-17 01:47:30|243.27|241.07|243.18|240.98|243.27|241.07|243.18|240.98|0
1631843260000|2021-09-17 01:47:40|243.38|241.18|243.38|241.18|243.38|241.18|243.38|241.18|0
1631843270000|2021-09-17 01:47:50|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1631843280000|2021-09-17 01:48:00|243.27|241.07|243.38|241.18|243.38|241.18|243.27|241.07|0
1631843290000|2021-09-17 01:48:10|243.07|240.87|243.07|240.87|243.07|240.87|242.97|240.77|0
1631843300000|2021-09-17 01:48:20|243.38|241.18|243.79|241.59|243.79|241.59|243.38|241.18|0
1631843310000|2021-09-17 01:48:30|244|241.8|244|241.8|244|241.8|244|241.8|0
1631843320000|2021-09-17 01:48:40|244.2|242|243.79|241.59|244.2|242|243.79|241.59|0
1631843330000|2021-09-17 01:48:50|244|241.8|244.09|241.89|244.09|241.89|244|241.8|0
1631843340000|2021-09-17 01:49:00|244.2|242|244|241.8|244.2|242|244|241.8|0
1631843350000|2021-09-17 01:49:10|244.2|242|244.2|242|244.2|242|244.2|242|0
1631843360000|2021-09-17 01:49:20|244|241.8|244|241.8|244|241.8|243.79|241.59|0
1631843370000|2021-09-17 01:49:30|243.89|241.69|243.89|241.69|243.89|241.69|243.89|241.69|0
1631843380000|2021-09-17 01:49:40|244|241.8|244|241.8|244|241.8|243.79|241.59|0
1631843390000|2021-09-17 01:49:50|243.79|241.59|243.79|241.59|244|241.8|243.79|241.59|0
1631843400000|2021-09-17 01:50:00|244|241.8|243.58|241.38|244|241.8|243.58|241.38|0
1631843420000|2021-09-17 01:50:20|243.79|241.59|243.58|241.38|243.79|241.59|243.58|241.38|0
1631843430000|2021-09-17 01:50:30|243.79|241.59|243.79|241.59|243.79|241.59|243.79|241.59|0
1631843440000|2021-09-17 01:50:40|244|241.8|243.79|241.59|244|241.8|243.79|241.59|0
1631843450000|2021-09-17 01:50:50|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1631843460000|2021-09-17 01:51:00|243.89|241.69|243.58|241.38|243.89|241.69|243.58|241.38|0
1631843470000|2021-09-17 01:51:10|243.79|241.59|243.58|241.38|243.79|241.59|243.58|241.38|0
1631843500000|2021-09-17 01:51:40|243.38|241.18|243.38|241.18|243.38|241.18|243.38|241.18|0
1631843510000|2021-09-17 01:51:50|243.17|240.97|243.17|240.97|243.27|241.07|243.17|240.97|0
1631843520000|2021-09-17 01:52:00|242.97|240.77|242.97|240.77|242.97|240.77|242.97|240.77|0
1631843530000|2021-09-17 01:52:10|243.17|240.97|243.38|241.18|243.38|241.18|243.17|240.97|0
1631843540000|2021-09-17 01:52:20|243.17|240.97|243.17|240.97|243.17|240.97|242.97|240.77|0
1631843560000|2021-09-17 01:52:40|242.97|240.77|243.17|240.97|243.17|240.97|242.97|240.77|0
1631843570000|2021-09-17 01:52:50|243.07|240.87|243.17|240.97|243.17|240.97|243.07|240.87|0
1631843580000|2021-09-17 01:53:00|243.38|241.18|243.58|241.38|243.58|241.38|243.38|241.18|0
1631843590000|2021-09-17 01:53:10|243.38|241.18|243.38|241.18|243.38|241.18|243.17|240.97|0
1631843600000|2021-09-17 01:53:20|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1631843610000|2021-09-17 01:53:30|243.17|240.97|243.38|241.18|243.38|241.18|243.17|240.97|0
1631843620000|2021-09-17 01:53:40|243.17|240.97|243.38|241.18|243.38|241.18|243.17|240.97|0
1631843630000|2021-09-17 01:53:50|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1631843650000|2021-09-17 01:54:10|243.38|241.18|243.58|241.38|243.58|241.38|243.38|241.18|0
1631843690000|2021-09-17 01:54:50|243.38|241.18|243.38|241.18|243.38|241.18|243.38|241.18|0
1631843700000|2021-09-17 01:55:00|243.17|240.97|243.38|241.18|243.38|241.18|243.17|240.97|0
1631843720000|2021-09-17 01:55:20|243.17|240.97|242.96|240.76|243.17|240.97|242.86|240.66|0
1631843740000|2021-09-17 01:55:40|243.06|240.86|243.06|240.86|243.06|240.86|243.06|240.86|0
1631843750000|2021-09-17 01:55:50|243.17|240.97|242.96|240.76|243.17|240.97|242.96|240.76|0
1631843760000|2021-09-17 01:56:00|243.17|240.97|243.06|240.86|243.17|240.97|243.06|240.86|0
1631843770000|2021-09-17 01:56:10|243.17|240.97|242.96|240.76|243.17|240.97|242.96|240.76|0
1631843780000|2021-09-17 01:56:20|243.17|240.97|243.17|240.97|243.17|240.97|243.17|240.97|0
1631843800000|2021-09-17 01:56:40|242.96|240.76|243.17|240.97|243.17|240.97|242.96|240.76|0
1631843810000|2021-09-17 01:56:50|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1631843830000|2021-09-17 01:57:10|242.76|240.56|242.96|240.76|242.96|240.76|242.76|240.56|0
1631843840000|2021-09-17 01:57:20|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1631843850000|2021-09-17 01:57:30|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1631843860000|2021-09-17 01:57:40|243.17|240.97|243.17|240.97|243.17|240.97|243.17|240.97|0
1631843880000|2021-09-17 01:58:00|243.06|240.86|242.96|240.76|243.06|240.86|242.96|240.76|0
1631843890000|2021-09-17 01:58:10|243.17|240.97|242.96|240.76|243.17|240.97|242.96|240.76|0
1631843900000|2021-09-17 01:58:20|243.17|240.97|242.96|240.76|243.17|240.97|242.96|240.76|0
1631843910000|2021-09-17 01:58:30|243.17|240.97|242.96|240.76|243.17|240.97|242.96|240.76|0
1631843920000|2021-09-17 01:58:40|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1631843930000|2021-09-17 01:58:50|242.96|240.76|242.76|240.56|242.96|240.76|242.76|240.56|0
1631843940000|2021-09-17 01:59:00|242.96|240.76|243.17|240.97|243.17|240.97|242.96|240.76|0
1631843950000|2021-09-17 01:59:10|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1631843960000|2021-09-17 01:59:20|243.17|240.97|243.17|240.97|243.17|240.97|243.17|240.97|0
1631843970000|2021-09-17 01:59:30|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1631843980000|2021-09-17 01:59:40|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1631843990000|2021-09-17 01:59:50|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1631844000000|2021-09-17 02:00:00|242.85|240.65|242.96|240.76|242.96|240.76|242.85|240.65|0
1631844010000|2021-09-17 02:00:10|242.76|240.56|242.96|240.76|242.96|240.76|242.76|240.56|0
1631844030000|2021-09-17 02:00:30|243.17|240.97|243.17|240.97|243.17|240.97|243.06|240.86|0
1631844050000|2021-09-17 02:00:50|242.96|240.76|243.17|240.97|243.17|240.97|242.96|240.76|0
1631844080000|2021-09-17 02:01:20|243.37|241.17|243.58|241.38|243.58|241.38|243.17|240.97|0
1631844090000|2021-09-17 02:01:30|243.67|241.47|243.67|241.47|243.67|241.47|243.67|241.47|0
1631844100000|2021-09-17 02:01:40|243.78|241.58|243.78|241.58|243.78|241.58|243.67|241.47|0
1631844110000|2021-09-17 02:01:50|243.58|241.38|243.78|241.58|243.78|241.58|243.58|241.38|0
1631844120000|2021-09-17 02:02:00|243.88|241.68|243.78|241.58|243.88|241.68|243.78|241.58|0
1631844160000|2021-09-17 02:02:40|243.57|241.37|243.78|241.58|243.78|241.58|243.57|241.37|0
1631844170000|2021-09-17 02:02:50|243.99|241.79|243.99|241.79|243.99|241.79|243.99|241.79|0
1631844180000|2021-09-17 02:03:00|244.19|241.99|243.99|241.79|244.19|241.99|243.99|241.79|0
1631844190000|2021-09-17 02:03:10|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1631844200000|2021-09-17 02:03:20|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1631844210000|2021-09-17 02:03:30|244.29|242.09|244.4|242.2|244.4|242.2|244.29|242.09|0
1631844220000|2021-09-17 02:03:40|244.19|241.99|244.6|242.4|244.6|242.4|244.19|241.99|0
1631844230000|2021-09-17 02:03:50|244.4|242.2|244.19|241.99|244.4|242.2|244.19|241.99|0
1631844250000|2021-09-17 02:04:10|243.98|241.78|244.08|241.88|244.08|241.88|243.98|241.78|0
1631844260000|2021-09-17 02:04:20|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1631844290000|2021-09-17 02:04:50|244.39|242.19|244.39|242.19|244.39|242.19|244.39|242.19|0
1631844300000|2021-09-17 02:05:00|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1631844310000|2021-09-17 02:05:10|244.39|242.19|244.39|242.19|244.39|242.19|244.39|242.19|0
1631844340000|2021-09-17 02:05:40|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1631844350000|2021-09-17 02:05:50|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844370000|2021-09-17 02:06:10|244.39|242.19|244.19|241.99|244.39|242.19|244.19|241.99|0
1631844380000|2021-09-17 02:06:20|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844400000|2021-09-17 02:06:40|243.78|241.58|243.78|241.58|243.78|241.58|243.78|241.58|0
1631844420000|2021-09-17 02:07:00|243.98|241.78|243.78|241.58|243.98|241.78|243.78|241.58|0
1631844450000|2021-09-17 02:07:30|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844460000|2021-09-17 02:07:40|243.78|241.58|243.78|241.58|243.78|241.58|243.57|241.37|0
1631844470000|2021-09-17 02:07:50|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844480000|2021-09-17 02:08:00|243.78|241.58|243.57|241.37|243.78|241.58|243.57|241.37|0
1631844500000|2021-09-17 02:08:20|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1631844510000|2021-09-17 02:08:30|243.57|241.37|243.36|241.16|243.57|241.37|243.36|241.16|0
1631844530000|2021-09-17 02:08:50|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844540000|2021-09-17 02:09:00|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1631844560000|2021-09-17 02:09:20|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844570000|2021-09-17 02:09:30|243.36|241.16|243.36|241.16|243.57|241.37|243.36|241.16|0
1631844580000|2021-09-17 02:09:40|243.46|241.26|243.36|241.16|243.57|241.37|243.36|241.16|0
1631844610000|2021-09-17 02:10:10|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1631844650000|2021-09-17 02:10:50|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1631844660000|2021-09-17 02:11:00|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844690000|2021-09-17 02:11:30|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1631844710000|2021-09-17 02:11:50|243.57|241.37|243.77|241.57|243.77|241.57|243.57|241.37|0
1631844720000|2021-09-17 02:12:00|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844760000|2021-09-17 02:12:40|243.87|241.67|243.98|241.78|243.98|241.78|243.77|241.57|0
1631844770000|2021-09-17 02:12:50|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1631844780000|2021-09-17 02:13:00|243.98|241.78|244.08|241.88|244.18|241.98|243.98|241.78|0
1631844790000|2021-09-17 02:13:10|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844820000|2021-09-17 02:13:40|243.87|241.67|243.77|241.57|243.98|241.78|243.77|241.57|0
1631844840000|2021-09-17 02:14:00|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1631844860000|2021-09-17 02:14:20|243.77|241.57|243.77|241.57|243.98|241.78|243.77|241.57|0
1631844870000|2021-09-17 02:14:30|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844880000|2021-09-17 02:14:40|243.87|241.67|243.77|241.57|243.87|241.67|243.77|241.57|0
1631844890000|2021-09-17 02:14:50|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844900000|2021-09-17 02:15:00|244.18|241.98|244.18|241.98|244.18|241.98|243.98|241.78|0
1631844910000|2021-09-17 02:15:10|243.98|241.78|243.98|241.78|244.18|241.98|243.98|241.78|0
1631844920000|2021-09-17 02:15:20|244.07|241.87|243.98|241.78|244.07|241.87|243.98|241.78|0
1631844930000|2021-09-17 02:15:30|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1631844940000|2021-09-17 02:15:40|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1631844950000|2021-09-17 02:15:50|243.97|241.77|243.97|241.77|244.18|241.98|243.97|241.77|0
1631844990000|2021-09-17 02:16:30|244.18|241.98|243.97|241.77|244.18|241.98|243.97|241.77|0
1631845010000|2021-09-17 02:16:50|243.77|241.57|243.56|241.36|243.77|241.57|243.56|241.36|0
1631845030000|2021-09-17 02:17:10|243.36|241.16|243.56|241.36|243.56|241.36|243.36|241.16|0
1631845040000|2021-09-17 02:17:20|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1631845060000|2021-09-17 02:17:40|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1631845090000|2021-09-17 02:18:10|243.36|241.16|243.56|241.36|243.56|241.36|243.36|241.16|0
1631845100000|2021-09-17 02:18:20|243.77|241.57|243.56|241.36|243.77|241.57|243.56|241.36|0
1631845110000|2021-09-17 02:18:30|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1631845120000|2021-09-17 02:18:40|243.56|241.36|243.77|241.57|243.77|241.57|243.56|241.36|0
1631845130000|2021-09-17 02:18:50|243.66|241.46|243.77|241.57|243.77|241.57|243.66|241.46|0
1631845140000|2021-09-17 02:19:00|243.56|241.36|243.66|241.46|243.77|241.57|243.56|241.36|0
1631845150000|2021-09-17 02:19:10|243.56|241.36|243.56|241.36|243.77|241.57|243.56|241.36|0
1631845180000|2021-09-17 02:19:40|243.77|241.57|243.97|241.77|243.97|241.77|243.77|241.57|0
1631845210000|2021-09-17 02:20:10|244.18|241.98|244.18|241.98|244.18|241.98|243.97|241.77|0
1631845220000|2021-09-17 02:20:20|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845230000|2021-09-17 02:20:30|244.18|241.98|244.59|242.39|244.59|242.39|244.18|241.98|0
1631845260000|2021-09-17 02:21:00|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845270000|2021-09-17 02:21:10|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1631845280000|2021-09-17 02:21:20|244.27|242.07|244.38|242.18|244.38|242.18|244.18|241.98|0
1631845300000|2021-09-17 02:21:40|244.59|242.39|244.59|242.39|244.59|242.39|244.59|242.39|0
1631845310000|2021-09-17 02:21:50|244.79|242.59|244.79|242.59|244.79|242.59|244.79|242.59|0
1631845320000|2021-09-17 02:22:00|245.2|243|245.41|243.21|245.62|243.42|245.2|243|0
1631845330000|2021-09-17 02:22:10|245.2|243|245.2|243|245.2|243|245.2|243|0
1631845340000|2021-09-17 02:22:20|245|242.8|245|242.8|245|242.8|245|242.8|0
1631845350000|2021-09-17 02:22:30|245.2|243|245.2|243|245.2|243|245.2|243|0
1631845380000|2021-09-17 02:23:00|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1631845390000|2021-09-17 02:23:10|245.61|243.41|245.51|243.31|245.61|243.41|245.51|243.31|0
1631845400000|2021-09-17 02:23:20|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1631845410000|2021-09-17 02:23:30|245.2|243|245.2|243|245.2|243|245.2|243|0
1631845420000|2021-09-17 02:23:40|245|242.8|245|242.8|245|242.8|245|242.8|0
1631845450000|2021-09-17 02:24:10|244.79|242.59|244.79|242.59|244.89|242.69|244.79|242.59|0
1631845460000|2021-09-17 02:24:20|245|242.8|244.79|242.59|245|242.8|244.79|242.59|0
1631845470000|2021-09-17 02:24:30|245|242.8|245|242.8|245|242.8|245|242.8|0
1631845480000|2021-09-17 02:24:40|244.89|242.69|244.79|242.59|244.89|242.69|244.79|242.59|0
1631845490000|2021-09-17 02:24:50|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1631845500000|2021-09-17 02:25:00|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845510000|2021-09-17 02:25:10|244.48|242.28|244.38|242.18|244.48|242.28|244.38|242.18|0
1631845520000|2021-09-17 02:25:20|244.27|242.07|244.27|242.07|244.27|242.07|244.27|242.07|0
1631845530000|2021-09-17 02:25:30|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845560000|2021-09-17 02:26:00|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1631845570000|2021-09-17 02:26:10|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845630000|2021-09-17 02:27:10|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1631845640000|2021-09-17 02:27:20|244.38|242.18|244.79|242.59|244.79|242.59|244.38|242.18|0
1631845650000|2021-09-17 02:27:30|244.58|242.38|244.68|242.48|244.68|242.48|244.58|242.38|0
1631845660000|2021-09-17 02:27:40|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1631845690000|2021-09-17 02:28:10|244.38|242.18|244.27|242.07|244.38|242.18|244.17|241.97|0
1631845700000|2021-09-17 02:28:20|244.17|241.97|244.17|241.97|244.17|241.97|244.17|241.97|0
1631845740000|2021-09-17 02:29:00|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1631845750000|2021-09-17 02:29:10|244.17|241.97|244.17|241.97|244.17|241.97|244.17|241.97|0
1631845760000|2021-09-17 02:29:20|243.96|241.76|243.76|241.56|243.96|241.76|243.76|241.56|0
1631845770000|2021-09-17 02:29:30|243.96|241.76|243.76|241.56|243.96|241.76|243.76|241.56|0
1631845780000|2021-09-17 02:29:40|244.17|241.97|243.96|241.76|244.17|241.97|243.96|241.76|0
1631845800000|2021-09-17 02:30:00|243.76|241.56|243.76|241.56|243.76|241.56|243.76|241.56|0
1631845820000|2021-09-17 02:30:20|243.55|241.35|243.76|241.56|243.76|241.56|243.55|241.35|0
1631845840000|2021-09-17 02:30:40|243.96|241.76|243.96|241.76|243.96|241.76|243.96|241.76|0
1631845850000|2021-09-17 02:30:50|243.86|241.66|243.86|241.66|243.86|241.66|243.86|241.66|0
1631845860000|2021-09-17 02:31:00|243.76|241.56|243.55|241.35|243.76|241.56|243.55|241.35|0
1631845890000|2021-09-17 02:31:30|243.65|241.45|243.55|241.35|243.76|241.56|243.55|241.35|0
1631845900000|2021-09-17 02:31:40|243.76|241.56|243.76|241.56|243.76|241.56|243.76|241.56|0
1631845910000|2021-09-17 02:31:50|243.55|241.35|243.35|241.15|243.55|241.35|243.35|241.15|0
1631845920000|2021-09-17 02:32:00|243.55|241.35|243.55|241.35|243.55|241.35|243.35|241.15|0
1631845930000|2021-09-17 02:32:10|243.35|241.15|243.35|241.15|243.35|241.15|243.14|240.94|0
1631845950000|2021-09-17 02:32:30|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1631845960000|2021-09-17 02:32:40|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1631845970000|2021-09-17 02:32:50|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1631845980000|2021-09-17 02:33:00|243.24|241.04|243.14|240.94|243.24|241.04|243.14|240.94|0
1631845990000|2021-09-17 02:33:10|243.35|241.15|243.34|241.14|243.35|241.15|243.34|241.14|0
1631846000000|2021-09-17 02:33:20|243.44|241.24|243.76|241.56|243.76|241.56|243.44|241.24|0
1631846010000|2021-09-17 02:33:30|243.65|241.45|243.55|241.35|243.65|241.45|243.55|241.35|0
1631846050000|2021-09-17 02:34:10|243.34|241.14|243.55|241.35|243.55|241.35|243.34|241.14|0
1631846090000|2021-09-17 02:34:50|243.34|241.14|243.34|241.14|243.34|241.14|243.34|241.14|0
1631846100000|2021-09-17 02:35:00|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1631846120000|2021-09-17 02:35:20|243.34|241.14|243.34|241.14|243.34|241.14|243.34|241.14|0
1631846140000|2021-09-17 02:35:40|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1631846150000|2021-09-17 02:35:50|243.75|241.55|243.55|241.35|243.75|241.55|243.55|241.35|0
1631846160000|2021-09-17 02:36:00|243.75|241.55|243.75|241.55|243.75|241.55|243.55|241.35|0
1631846170000|2021-09-17 02:36:10|243.96|241.76|243.96|241.76|243.96|241.76|243.96|241.76|0
1631846180000|2021-09-17 02:36:20|244.16|241.96|244.16|241.96|244.16|241.96|244.16|241.96|0
1631846200000|2021-09-17 02:36:40|244.06|241.86|244.16|241.96|244.16|241.96|243.96|241.76|0
1631846220000|2021-09-17 02:37:00|243.96|241.76|243.96|241.76|243.96|241.76|243.96|241.76|0
1631846230000|2021-09-17 02:37:10|244.16|241.96|244.16|241.96|244.16|241.96|244.16|241.96|0
1631846240000|2021-09-17 02:37:20|243.96|241.76|244.16|241.96|244.16|241.96|243.96|241.76|0
1631846260000|2021-09-17 02:37:40|244.37|242.17|244.37|242.17|244.37|242.17|244.37|242.17|0
1631846270000|2021-09-17 02:37:50|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1631846280000|2021-09-17 02:38:00|244.37|242.17|244.37|242.17|244.37|242.17|244.37|242.17|0
1631846290000|2021-09-17 02:38:10|244.16|241.96|244.16|241.96|244.37|242.17|244.16|241.96|0
1631846300000|2021-09-17 02:38:20|244.37|242.17|244.57|242.37|244.57|242.37|244.37|242.17|0
1631846310000|2021-09-17 02:38:30|244.37|242.17|244.37|242.17|244.37|242.17|244.37|242.17|0
1631846320000|2021-09-17 02:38:40|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1631846330000|2021-09-17 02:38:50|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1631846340000|2021-09-17 02:39:00|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1631846360000|2021-09-17 02:39:20|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1631846370000|2021-09-17 02:39:30|244.37|242.17|244.57|242.37|244.57|242.37|244.37|242.17|0
1631846380000|2021-09-17 02:39:40|244.37|242.17|244.37|242.17|244.37|242.17|244.37|242.17|0
1631846390000|2021-09-17 02:39:50|244.16|241.96|244.16|241.96|244.16|241.96|244.16|241.96|0
1631846400000|2021-09-17 02:40:00|244.26|242.06|244.26|242.06|244.26|242.06|244.26|242.06|0
1631846410000|2021-09-17 02:40:10|244.16|241.96|243.96|241.76|244.16|241.96|243.96|241.76|0
1631846420000|2021-09-17 02:40:20|244.16|241.96|243.96|241.76|244.16|241.96|243.96|241.76|0
1631846430000|2021-09-17 02:40:30|243.75|241.55|243.75|241.55|243.75|241.55|243.75|241.55|0
1631846440000|2021-09-17 02:40:40|243.64|241.44|243.75|241.55|243.75|241.55|243.64|241.44|0
1631846470000|2021-09-17 02:41:10|243.85|241.65|243.75|241.55|243.85|241.65|243.75|241.55|0
1631846480000|2021-09-17 02:41:20|243.95|241.75|243.95|241.75|243.95|241.75|243.95|241.75|0
1631846490000|2021-09-17 02:41:30|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1631846500000|2021-09-17 02:41:40|243.95|241.75|243.95|241.75|244.16|241.96|243.95|241.75|0
1631846510000|2021-09-17 02:41:50|243.75|241.55|243.75|241.55|243.75|241.55|243.75|241.55|0
1631846520000|2021-09-17 02:42:00|243.85|241.65|243.95|241.75|243.95|241.75|243.85|241.65|0
1631846530000|2021-09-17 02:42:10|244.16|241.96|244.16|241.96|244.16|241.96|244.16|241.96|0
1631846540000|2021-09-17 02:42:20|244.36|242.16|244.36|242.16|244.36|242.16|244.36|242.16|0
1631846550000|2021-09-17 02:42:30|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1631846630000|2021-09-17 02:43:50|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1631846640000|2021-09-17 02:44:00|244.77|242.57|244.57|242.37|244.77|242.57|244.57|242.37|0
1631846660000|2021-09-17 02:44:20|244.77|242.57|244.57|242.37|244.77|242.57|244.57|242.37|0
1631846700000|2021-09-17 02:45:00|244.77|242.57|244.77|242.57|244.77|242.57|244.77|242.57|0
1631846710000|2021-09-17 02:45:10|244.98|242.78|244.98|242.78|244.98|242.78|244.98|242.78|0
1631846720000|2021-09-17 02:45:20|244.77|242.57|244.77|242.57|244.77|242.57|244.77|242.57|0
1631846730000|2021-09-17 02:45:30|244.98|242.78|244.98|242.78|244.98|242.78|244.87|242.67|0
1631846760000|2021-09-17 02:46:00|245.18|242.98|245.18|242.98|245.18|242.98|245.18|242.98|0
1631846770000|2021-09-17 02:46:10|245.39|243.19|245.18|242.98|245.39|243.19|245.18|242.98|0
1631846780000|2021-09-17 02:46:20|244.98|242.78|244.98|242.78|244.98|242.78|244.98|242.78|0
1631846790000|2021-09-17 02:46:30|245.18|242.98|244.77|242.57|245.18|242.98|244.77|242.57|0
1631846810000|2021-09-17 02:46:50|244.57|242.37|244.57|242.37|244.57|242.37|244.36|242.16|0
1631846820000|2021-09-17 02:47:00|244.36|242.16|244.36|242.16|244.36|242.16|244.36|242.16|0
1631846830000|2021-09-17 02:47:10|244.16|241.96|244.36|242.16|244.36|242.16|244.16|241.96|0
1631846870000|2021-09-17 02:47:50|244.16|241.96|244.15|241.95|244.16|241.96|244.15|241.95|0
1631846880000|2021-09-17 02:48:00|244.36|242.16|244.15|241.95|244.36|242.16|244.15|241.95|0
1631846900000|2021-09-17 02:48:20|243.95|241.75|244.15|241.95|244.15|241.95|243.95|241.75|0
1631846910000|2021-09-17 02:48:30|243.95|241.75|244.15|241.95|244.15|241.95|243.95|241.75|0
1631846930000|2021-09-17 02:48:50|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1631846940000|2021-09-17 02:49:00|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1631846950000|2021-09-17 02:49:10|243.95|241.75|243.95|241.75|243.95|241.75|243.95|241.75|0
1631847000000|2021-09-17 02:50:00|243.54|241.34|243.54|241.34|243.54|241.34|243.54|241.34|0
1631847010000|2021-09-17 02:50:10|243.33|241.13|243.43|241.23|243.43|241.23|243.33|241.13|0
1631847020000|2021-09-17 02:50:20|243.33|241.13|243.43|241.23|243.54|241.34|243.33|241.13|0
1631847030000|2021-09-17 02:50:30|243.33|241.13|243.33|241.13|243.54|241.34|243.33|241.13|0
1631847070000|2021-09-17 02:51:10|243.13|240.93|243.33|241.13|243.33|241.13|243.13|240.93|0
1631847080000|2021-09-17 02:51:20|243.54|241.34|243.43|241.23|243.54|241.34|243.33|241.13|0
1631847090000|2021-09-17 02:51:30|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1631847100000|2021-09-17 02:51:40|243.13|240.93|243.12|240.92|243.13|240.93|243.12|240.92|0
1631847120000|2021-09-17 02:52:00|243.33|241.13|243.33|241.13|243.33|241.13|243.12|240.92|0
1631847170000|2021-09-17 02:52:50|243.12|240.92|243.12|240.92|243.12|240.92|243.12|240.92|0
1631847200000|2021-09-17 02:53:20|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1631847230000|2021-09-17 02:53:50|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1631847260000|2021-09-17 02:54:20|243.74|241.54|243.74|241.54|243.74|241.54|243.74|241.54|0
1631847280000|2021-09-17 02:54:40|243.94|241.74|243.94|241.74|243.94|241.74|243.94|241.74|0
1631847290000|2021-09-17 02:54:50|244.04|241.84|243.94|241.74|244.04|241.84|243.94|241.74|0
1631847300000|2021-09-17 02:55:00|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1631847310000|2021-09-17 02:55:10|243.94|241.74|243.94|241.74|243.94|241.74|243.94|241.74|0
1631847330000|2021-09-17 02:55:30|244.15|241.95|243.94|241.74|244.15|241.95|243.94|241.74|0
1631847340000|2021-09-17 02:55:40|243.74|241.54|243.94|241.74|243.94|241.74|243.74|241.54|0
1631847370000|2021-09-17 02:56:10|244.15|241.95|243.94|241.74|244.15|241.95|243.94|241.74|0
1631847380000|2021-09-17 02:56:20|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1631847440000|2021-09-17 02:57:20|243.94|241.74|243.94|241.74|243.94|241.74|243.94|241.74|0
1631847450000|2021-09-17 02:57:30|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1631847470000|2021-09-17 02:57:50|244.25|242.05|244.25|242.05|244.35|242.15|244.25|242.05|0
1631847480000|2021-09-17 02:58:00|244.35|242.15|244.15|241.95|244.35|242.15|244.15|241.95|0
1631847490000|2021-09-17 02:58:10|244.35|242.15|244.35|242.15|244.35|242.15|244.35|242.15|0
1631847500000|2021-09-17 02:58:20|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1631847510000|2021-09-17 02:58:30|244.35|242.15|244.35|242.15|244.56|242.36|244.35|242.15|0
1631847520000|2021-09-17 02:58:40|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1631847540000|2021-09-17 02:59:00|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1631847600000|2021-09-17 03:00:00|244.97|242.77|244.76|242.56|244.97|242.77|244.76|242.56|0
1631847620000|2021-09-17 03:00:20|244.56|242.36|244.76|242.56|244.76|242.56|244.56|242.36|0
1631847640000|2021-09-17 03:00:40|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1631847650000|2021-09-17 03:00:50|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1631847660000|2021-09-17 03:01:00|244.65|242.45|244.56|242.36|244.65|242.45|244.56|242.36|0
1631847700000|2021-09-17 03:01:40|244.35|242.15|244.35|242.15|244.35|242.15|244.35|242.15|0
1631847720000|2021-09-17 03:02:00|244.55|242.35|244.55|242.35|244.55|242.35|244.55|242.35|0
1631847780000|2021-09-17 03:03:00|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1631847790000|2021-09-17 03:03:10|244.55|242.35|244.55|242.35|244.55|242.35|244.55|242.35|0
1631847810000|2021-09-17 03:03:30|244.65|242.45|244.76|242.56|244.76|242.56|244.65|242.45|0
1631847830000|2021-09-17 03:03:50|244.65|242.45|244.76|242.56|244.76|242.56|244.65|242.45|0
1631847840000|2021-09-17 03:04:00|244.96|242.76|244.96|242.76|244.96|242.76|244.96|242.76|0
1631847860000|2021-09-17 03:04:20|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1631847870000|2021-09-17 03:04:30|244.96|242.76|244.86|242.66|244.96|242.76|244.86|242.66|0
1631847880000|2021-09-17 03:04:40|244.96|242.76|244.96|242.76|244.96|242.76|244.96|242.76|0
1631847900000|2021-09-17 03:05:00|245.17|242.97|245.38|243.18|245.38|243.18|245.17|242.97|0
1631847910000|2021-09-17 03:05:10|245.17|242.97|245.27|243.07|245.27|243.07|245.17|242.97|0
1631847920000|2021-09-17 03:05:20|245.38|243.18|245.79|243.59|245.79|243.59|245.38|243.18|0
1631847930000|2021-09-17 03:05:30|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1631847960000|2021-09-17 03:06:00|245.79|243.59|245.79|243.59|245.79|243.59|245.79|243.59|0
1631847970000|2021-09-17 03:06:10|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1631847980000|2021-09-17 03:06:20|245.37|243.17|245.58|243.38|245.58|243.38|245.37|243.17|0
1631847990000|2021-09-17 03:06:30|245.37|243.17|245.99|243.79|245.99|243.79|245.37|243.17|0
1631848020000|2021-09-17 03:07:00|245.79|243.59|245.79|243.59|245.79|243.59|245.79|243.59|0
1631848030000|2021-09-17 03:07:10|245.68|243.48|245.79|243.59|245.79|243.59|245.68|243.48|0
1631848050000|2021-09-17 03:07:30|245.58|243.38|245.79|243.59|245.79|243.59|245.58|243.38|0
1631848060000|2021-09-17 03:07:40|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1631848100000|2021-09-17 03:08:20|245.79|243.59|245.58|243.38|245.79|243.59|245.58|243.38|0
1631848110000|2021-09-17 03:08:30|245.79|243.59|245.79|243.59|245.79|243.59|245.79|243.59|0
1631848120000|2021-09-17 03:08:40|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1631848130000|2021-09-17 03:08:50|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1631848140000|2021-09-17 03:09:00|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1631848150000|2021-09-17 03:09:10|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1631848160000|2021-09-17 03:09:20|245.88|243.68|245.78|243.58|245.88|243.68|245.78|243.58|0
1631848170000|2021-09-17 03:09:30|245.99|243.79|245.99|243.79|245.99|243.79|245.88|243.68|0
1631848200000|2021-09-17 03:10:00|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1631848220000|2021-09-17 03:10:20|245.99|243.79|245.78|243.58|245.99|243.79|245.78|243.58|0
1631848230000|2021-09-17 03:10:30|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1631848240000|2021-09-17 03:10:40|245.78|243.58|245.78|243.58|245.99|243.79|245.78|243.58|0
1631848270000|2021-09-17 03:11:10|245.88|243.68|245.78|243.58|245.88|243.68|245.78|243.58|0
1631848280000|2021-09-17 03:11:20|245.99|243.79|245.78|243.58|245.99|243.79|245.78|243.58|0
1631848320000|2021-09-17 03:12:00|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1631848330000|2021-09-17 03:12:10|245.78|243.58|245.78|243.58|245.88|243.68|245.78|243.58|0
1631848340000|2021-09-17 03:12:20|245.99|243.79|245.88|243.68|245.99|243.79|245.78|243.58|0
1631848350000|2021-09-17 03:12:30|245.99|243.79|245.88|243.68|245.99|243.79|245.78|243.58|0
1631848360000|2021-09-17 03:12:40|245.99|243.79|246.09|243.89|246.19|243.99|245.99|243.79|0
1631848370000|2021-09-17 03:12:50|245.99|243.79|245.99|243.79|246.09|243.89|245.99|243.79|0
1631848400000|2021-09-17 03:13:20|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1631848420000|2021-09-17 03:13:40|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1631848430000|2021-09-17 03:13:50|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1631848450000|2021-09-17 03:14:10|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1631848470000|2021-09-17 03:14:30|246.19|243.99|246.19|243.99|246.19|243.99|246.19|243.99|0
1631848480000|2021-09-17 03:14:40|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1631848490000|2021-09-17 03:14:50|246.19|243.99|245.99|243.79|246.19|243.99|245.99|243.79|0
1631848500000|2021-09-17 03:15:00|246.19|243.99|245.99|243.79|246.19|243.99|245.99|243.79|0
1631848550000|2021-09-17 03:15:50|246.19|243.99|246.4|244.2|246.4|244.2|246.19|243.99|0
1631848570000|2021-09-17 03:16:10|246.6|244.4|246.6|244.4|246.6|244.4|246.6|244.4|0
1631848580000|2021-09-17 03:16:20|246.81|244.61|246.6|244.4|246.81|244.61|246.6|244.4|0
1631848590000|2021-09-17 03:16:30|246.81|244.61|246.6|244.4|246.81|244.61|246.6|244.4|0
1631848620000|2021-09-17 03:17:00|246.81|244.61|247.02|244.82|247.02|244.82|246.81|244.61|0
1631848630000|2021-09-17 03:17:10|247.64|245.44|247.22|245.02|247.64|245.44|247.22|245.02|0
1631848650000|2021-09-17 03:17:30|247.11|244.91|247.22|245.02|247.22|245.02|247.11|244.91|0
1631848660000|2021-09-17 03:17:40|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631848670000|2021-09-17 03:17:50|247.64|245.44|247.43|245.23|247.64|245.44|247.43|245.23|0
1631848680000|2021-09-17 03:18:00|247.22|245.02|247.22|245.02|247.22|245.02|247.22|245.02|0
1631848710000|2021-09-17 03:18:30|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631848730000|2021-09-17 03:18:50|247.22|245.02|247.22|245.02|247.22|245.02|247.22|245.02|0
1631848750000|2021-09-17 03:19:10|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631848770000|2021-09-17 03:19:30|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631848780000|2021-09-17 03:19:40|247.43|245.23|247.84|245.64|247.84|245.64|247.43|245.23|0
1631848800000|2021-09-17 03:20:00|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631848810000|2021-09-17 03:20:10|247.84|245.64|247.63|245.43|247.84|245.64|247.63|245.43|0
1631848820000|2021-09-17 03:20:20|247.84|245.64|247.84|245.64|247.94|245.74|247.84|245.64|0
1631848830000|2021-09-17 03:20:30|248.05|245.85|247.84|245.64|248.05|245.85|247.84|245.64|0
1631848840000|2021-09-17 03:20:40|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631848850000|2021-09-17 03:20:50|248.05|245.85|248.05|245.85|248.05|245.85|248.05|245.85|0
1631848890000|2021-09-17 03:21:30|248.25|246.05|248.25|246.05|248.25|246.05|248.25|246.05|0
1631848920000|2021-09-17 03:22:00|248.05|245.85|248.25|246.05|248.25|246.05|248.05|245.85|0
1631848930000|2021-09-17 03:22:10|248.46|246.26|248.25|246.05|248.46|246.26|248.25|246.05|0
1631848980000|2021-09-17 03:23:00|248.04|245.84|248.25|246.05|248.25|246.05|248.04|245.84|0
1631849000000|2021-09-17 03:23:20|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849030000|2021-09-17 03:23:50|247.84|245.64|247.84|245.64|248.04|245.84|247.84|245.64|0
1631849040000|2021-09-17 03:24:00|248.04|245.84|247.84|245.64|248.04|245.84|247.84|245.64|0
1631849050000|2021-09-17 03:24:10|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849060000|2021-09-17 03:24:20|247.84|245.64|248.04|245.84|248.04|245.84|247.84|245.64|0
1631849070000|2021-09-17 03:24:30|247.84|245.64|247.84|245.64|247.84|245.64|247.84|245.64|0
1631849080000|2021-09-17 03:24:40|247.94|245.74|247.84|245.64|247.94|245.74|247.84|245.64|0
1631849090000|2021-09-17 03:24:50|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849100000|2021-09-17 03:25:00|247.84|245.64|247.84|245.64|247.84|245.64|247.63|245.43|0
1631849110000|2021-09-17 03:25:10|247.63|245.43|247.63|245.43|247.84|245.64|247.63|245.43|0
1631849120000|2021-09-17 03:25:20|247.84|245.64|247.84|245.64|247.84|245.64|247.84|245.64|0
1631849130000|2021-09-17 03:25:30|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849140000|2021-09-17 03:25:40|247.84|245.64|247.84|245.64|247.84|245.64|247.84|245.64|0
1631849180000|2021-09-17 03:26:20|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849190000|2021-09-17 03:26:30|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631849210000|2021-09-17 03:26:50|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849230000|2021-09-17 03:27:10|247.83|245.63|247.83|245.63|248.04|245.84|247.83|245.63|0
1631849240000|2021-09-17 03:27:20|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849260000|2021-09-17 03:27:40|247.73|245.53|247.73|245.53|247.73|245.53|247.73|245.53|0
1631849270000|2021-09-17 03:27:50|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849290000|2021-09-17 03:28:10|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631849300000|2021-09-17 03:28:20|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849310000|2021-09-17 03:28:30|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631849320000|2021-09-17 03:28:40|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631849340000|2021-09-17 03:29:00|247.83|245.63|247.83|245.63|247.83|245.63|247.63|245.43|0
1631849350000|2021-09-17 03:29:10|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849360000|2021-09-17 03:29:20|248.25|246.05|248.25|246.05|248.25|246.05|248.25|246.05|0
1631849370000|2021-09-17 03:29:30|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849380000|2021-09-17 03:29:40|247.83|245.63|248.04|245.84|248.04|245.84|247.83|245.63|0
1631849390000|2021-09-17 03:29:50|248.25|246.05|248.25|246.05|248.25|246.05|248.25|246.05|0
1631849410000|2021-09-17 03:30:10|248.14|245.94|248.25|246.05|248.25|246.05|248.14|245.94|0
1631849420000|2021-09-17 03:30:20|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1631849430000|2021-09-17 03:30:30|247.83|245.63|247.93|245.73|247.93|245.73|247.83|245.63|0
1631849440000|2021-09-17 03:30:40|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631849460000|2021-09-17 03:31:00|247.62|245.42|247.83|245.63|247.83|245.63|247.62|245.42|0
1631849470000|2021-09-17 03:31:10|247.62|245.42|247.62|245.42|247.62|245.42|247.62|245.42|0
1631849480000|2021-09-17 03:31:20|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631849510000|2021-09-17 03:31:50|247.52|245.32|247.42|245.22|247.62|245.42|247.42|245.22|0
1631849520000|2021-09-17 03:32:00|247.62|245.42|247.42|245.22|247.62|245.42|247.42|245.22|0
1631849560000|2021-09-17 03:32:40|247|244.8|247.21|245.01|247.21|245.01|247|244.8|0
1631849580000|2021-09-17 03:33:00|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631849590000|2021-09-17 03:33:10|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631849600000|2021-09-17 03:33:20|247|244.8|247|244.8|247|244.8|247|244.8|0
1631849610000|2021-09-17 03:33:30|247.1|244.9|247.21|245.01|247.21|245.01|247.1|244.9|0
1631849620000|2021-09-17 03:33:40|247|244.8|247|244.8|247.21|245.01|247|244.8|0
1631849660000|2021-09-17 03:34:20|246.8|244.6|247|244.8|247|244.8|246.8|244.6|0
1631849690000|2021-09-17 03:34:50|247.1|244.9|247|244.8|247.1|244.9|247|244.8|0
1631849710000|2021-09-17 03:35:10|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631849720000|2021-09-17 03:35:20|247.41|245.21|247.41|245.21|247.41|245.21|247.41|245.21|0
1631849730000|2021-09-17 03:35:30|247.31|245.11|247.31|245.11|247.41|245.21|247.31|245.11|0
1631849740000|2021-09-17 03:35:40|247.21|245.01|247.41|245.21|247.41|245.21|247.21|245.01|0
1631849750000|2021-09-17 03:35:50|247.31|245.11|247.41|245.21|247.41|245.21|247.21|245.01|0
1631849760000|2021-09-17 03:36:00|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631849780000|2021-09-17 03:36:20|247|244.8|247|244.8|247|244.8|247|244.8|0
1631849790000|2021-09-17 03:36:30|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631849800000|2021-09-17 03:36:40|247|244.8|247|244.8|247.21|245.01|247|244.8|0
1631849850000|2021-09-17 03:37:30|247.1|244.9|247|244.8|247.1|244.9|247|244.8|0
1631849860000|2021-09-17 03:37:40|247.1|244.9|247.21|245.01|247.21|245.01|247.1|244.9|0
1631849870000|2021-09-17 03:37:50|247|244.8|247|244.8|247|244.8|247|244.8|0
1631849900000|2021-09-17 03:38:20|247.21|245.01|247|244.8|247.21|245.01|247|244.8|0
1631849910000|2021-09-17 03:38:30|247.1|244.9|247|244.8|247.1|244.9|247|244.8|0
1631849920000|2021-09-17 03:38:40|246.79|244.59|247|244.8|247|244.8|246.79|244.59|0
1631849930000|2021-09-17 03:38:50|246.79|244.59|246.79|244.59|246.79|244.59|246.79|244.59|0
1631849940000|2021-09-17 03:39:00|247|244.8|247|244.8|247|244.8|247|244.8|0
1631849960000|2021-09-17 03:39:20|246.79|244.59|246.79|244.59|246.79|244.59|246.79|244.59|0
1631850000000|2021-09-17 03:40:00|247|244.8|247|244.8|247|244.8|247|244.8|0
1631850060000|2021-09-17 03:41:00|247.2|245|247|244.8|247.2|245|247|244.8|0
1631850090000|2021-09-17 03:41:30|247.2|245|247|244.8|247.2|245|247|244.8|0
1631850100000|2021-09-17 03:41:40|247.1|244.9|247|244.8|247.1|244.9|247|244.8|0
1631850110000|2021-09-17 03:41:50|247.64|245.44|247.64|245.44|247.64|245.44|247.64|245.44|0
1631850130000|2021-09-17 03:42:10|247.85|245.65|247.85|245.65|247.85|245.65|247.85|245.65|0
1631850140000|2021-09-17 03:42:20|247.64|245.44|247.64|245.44|247.64|245.44|247.64|245.44|0
1631850150000|2021-09-17 03:42:30|247.85|245.65|247.85|245.65|247.85|245.65|247.85|245.65|0
1631850170000|2021-09-17 03:42:50|247.64|245.44|247.64|245.44|247.64|245.44|247.64|245.44|0
1631850190000|2021-09-17 03:43:10|247.85|245.65|247.84|245.64|247.85|245.65|247.84|245.64|0
1631850210000|2021-09-17 03:43:30|247.64|245.44|247.64|245.44|247.74|245.54|247.64|245.44|0
1631850220000|2021-09-17 03:43:40|247.84|245.64|247.64|245.44|247.84|245.64|247.64|245.44|0
1631850230000|2021-09-17 03:43:50|247.74|245.54|247.64|245.44|247.84|245.64|247.64|245.44|0
1631850240000|2021-09-17 03:44:00|247.84|245.64|247.84|245.64|247.84|245.64|247.84|245.64|0
1631850250000|2021-09-17 03:44:10|247.94|245.74|248.05|245.85|248.05|245.85|247.94|245.74|0
1631850270000|2021-09-17 03:44:30|247.84|245.64|247.84|245.64|247.84|245.64|247.84|245.64|0
1631850340000|2021-09-17 03:45:40|247.64|245.44|247.84|245.64|247.84|245.64|247.64|245.44|0
1631850350000|2021-09-17 03:45:50|247.64|245.44|247.74|245.54|247.74|245.54|247.64|245.44|0
1631850360000|2021-09-17 03:46:00|247.64|245.44|247.64|245.44|247.64|245.44|247.64|245.44|0
1631850370000|2021-09-17 03:46:10|247.84|245.64|247.43|245.23|247.84|245.64|247.43|245.23|0
1631850380000|2021-09-17 03:46:20|247.32|245.12|247.53|245.33|247.53|245.33|247.32|245.12|0
1631850390000|2021-09-17 03:46:30|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850430000|2021-09-17 03:47:10|247.64|245.44|247.64|245.44|247.64|245.44|247.64|245.44|0
1631850440000|2021-09-17 03:47:20|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850460000|2021-09-17 03:47:40|247.22|245.02|247.22|245.02|247.22|245.02|247.22|245.02|0
1631850470000|2021-09-17 03:47:50|247.32|245.12|247.22|245.02|247.43|245.23|247.22|245.02|0
1631850510000|2021-09-17 03:48:30|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850520000|2021-09-17 03:48:40|247.22|245.02|247.43|245.23|247.43|245.23|247.22|245.02|0
1631850530000|2021-09-17 03:48:50|247.22|245.02|247.22|245.02|247.22|245.02|247.22|245.02|0
1631850540000|2021-09-17 03:49:00|247.32|245.12|247.22|245.02|247.32|245.12|247.22|245.02|0
1631850550000|2021-09-17 03:49:10|247.43|245.23|247.43|245.23|247.43|245.23|247.32|245.12|0
1631850590000|2021-09-17 03:49:50|247.63|245.43|247.53|245.33|247.63|245.43|247.53|245.33|0
1631850600000|2021-09-17 03:50:00|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631850640000|2021-09-17 03:50:40|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850650000|2021-09-17 03:50:50|247.53|245.33|247.63|245.43|247.63|245.43|247.53|245.33|0
1631850660000|2021-09-17 03:51:00|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850680000|2021-09-17 03:51:20|247.22|245.02|247.22|245.02|247.22|245.02|247.22|245.02|0
1631850690000|2021-09-17 03:51:30|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1631850700000|2021-09-17 03:51:40|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631850790000|2021-09-17 03:53:10|247.43|245.23|247.63|245.43|247.63|245.43|247.43|245.23|0
1631850800000|2021-09-17 03:53:20|247.43|245.23|247.63|245.43|247.63|245.43|247.43|245.23|0
1631850840000|2021-09-17 03:54:00|247.42|245.22|247.63|245.43|247.63|245.43|247.42|245.22|0
1631850850000|2021-09-17 03:54:10|247.84|245.64|247.63|245.43|247.84|245.64|247.63|245.43|0
1631850960000|2021-09-17 03:56:00|247.73|245.53|247.73|245.53|247.73|245.53|247.73|245.53|0
1631850970000|2021-09-17 03:56:10|247.63|245.43|247.83|245.63|247.83|245.63|247.63|245.43|0
1631851010000|2021-09-17 03:56:50|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631851020000|2021-09-17 03:57:00|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631851050000|2021-09-17 03:57:30|247.63|245.43|247.83|245.63|247.83|245.63|247.63|245.43|0
1631851060000|2021-09-17 03:57:40|247.63|245.43|247.63|245.43|247.63|245.43|247.63|245.43|0
1631851090000|2021-09-17 03:58:10|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631851140000|2021-09-17 03:59:00|247.21|245.01|247.42|245.22|247.42|245.22|247.21|245.01|0
1631851150000|2021-09-17 03:59:10|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631851200000|2021-09-17 04:00:00|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631851260000|2021-09-17 04:01:00|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631851280000|2021-09-17 04:01:20|247.01|244.81|247.01|244.81|247.01|244.81|247.01|244.81|0
1631851300000|2021-09-17 04:01:40|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631851340000|2021-09-17 04:02:20|247.11|244.91|247.1|244.9|247.11|244.91|247.1|244.9|0
1631851350000|2021-09-17 04:02:30|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1631851380000|2021-09-17 04:03:00|247.42|245.22|247.42|245.22|247.42|245.22|247.42|245.22|0
1631851420000|2021-09-17 04:03:40|247.62|245.42|247.62|245.42|247.62|245.42|247.62|245.42|0
1631851450000|2021-09-17 04:04:10|247.83|245.63|247.62|245.42|247.83|245.63|247.62|245.42|0
1631851460000|2021-09-17 04:04:20|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631851510000|2021-09-17 04:05:10|248.03|245.83|247.83|245.63|248.03|245.83|247.83|245.63|0
1631851550000|2021-09-17 04:05:50|247.62|245.42|247.62|245.42|247.62|245.42|247.62|245.42|0
1631851560000|2021-09-17 04:06:00|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631851570000|2021-09-17 04:06:10|248.03|245.83|248.03|245.83|248.03|245.83|248.03|245.83|0
1631851620000|2021-09-17 04:07:00|248.24|246.04|248.03|245.83|248.24|246.04|248.03|245.83|0
1631851690000|2021-09-17 04:08:10|247.83|245.63|247.83|245.63|247.83|245.63|247.83|245.63|0
1631851700000|2021-09-17 04:08:20|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1631851770000|2021-09-17 04:09:30|247.62|245.42|247.62|245.42|247.62|245.42|247.62|245.42|0
1631851800000|2021-09-17 04:10:00|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1631851830000|2021-09-17 04:10:30|248.03|245.83|248.03|245.83|248.03|245.83|248.03|245.83|0
1631851860000|2021-09-17 04:11:00|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1631851870000|2021-09-17 04:11:10|248.03|245.83|248.03|245.83|248.03|245.83|248.03|245.83|0
1631851900000|2021-09-17 04:11:40|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1631851910000|2021-09-17 04:11:50|247.92|245.72|248.03|245.83|248.03|245.83|247.92|245.72|0
1631851970000|2021-09-17 04:12:50|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1631852090000|2021-09-17 04:14:50|247.61|245.41|247.61|245.41|247.61|245.41|247.61|245.41|0
1631852100000|2021-09-17 04:15:00|247.82|245.62|247.82|245.62|247.82|245.62|247.61|245.41|0
1631852160000|2021-09-17 04:16:00|248.02|245.82|247.82|245.62|248.02|245.82|247.82|245.62|0
1631852340000|2021-09-17 04:19:00|247.61|245.41|247.61|245.41|247.61|245.41|247.61|245.41|0
1631852350000|2021-09-17 04:19:10|247.82|245.62|247.61|245.41|247.82|245.62|247.61|245.41|0
1631852420000|2021-09-17 04:20:20|247.4|245.2|247.4|245.2|247.4|245.2|247.4|245.2|0
1631852430000|2021-09-17 04:20:30|247.61|245.41|247.61|245.41|247.61|245.41|247.61|245.41|0
1631852500000|2021-09-17 04:21:40|247.81|245.61|248.23|246.03|248.23|246.03|247.81|245.61|0
1631852510000|2021-09-17 04:21:50|248.43|246.23|248.43|246.23|248.43|246.23|248.43|246.23|0
1631852520000|2021-09-17 04:22:00|248.64|246.44|248.84|246.64|248.84|246.64|248.64|246.44|0
1631852530000|2021-09-17 04:22:10|249.26|247.06|249.26|247.06|249.26|247.06|249.26|247.06|0
1631852540000|2021-09-17 04:22:20|249.46|247.26|249.26|247.06|249.46|247.26|249.26|247.06|0
1631852550000|2021-09-17 04:22:30|249.05|246.85|249.05|246.85|249.05|246.85|249.05|246.85|0
1631852560000|2021-09-17 04:22:40|249.26|247.06|249.26|247.06|249.26|247.06|249.26|247.06|0
1631852570000|2021-09-17 04:22:50|249.46|247.26|249.46|247.26|249.46|247.26|249.46|247.26|0
1631852580000|2021-09-17 04:23:00|249.26|247.06|249.46|247.26|249.46|247.26|249.26|247.06|0
1631852610000|2021-09-17 04:23:30|249.67|247.47|249.67|247.47|249.67|247.47|249.46|247.26|0
1631852620000|2021-09-17 04:23:40|249.88|247.68|249.88|247.68|249.88|247.68|249.88|247.68|0
1631852630000|2021-09-17 04:23:50|249.67|247.47|249.67|247.47|249.67|247.47|249.67|247.47|0
1631852670000|2021-09-17 04:24:30|249.88|247.68|249.67|247.47|249.88|247.68|249.67|247.47|0
1631852680000|2021-09-17 04:24:40|250.08|247.88|250.08|247.88|250.08|247.88|250.08|247.88|0
1631852690000|2021-09-17 04:24:50|250.29|248.09|249.88|247.68|250.29|248.09|249.88|247.68|0
1631852700000|2021-09-17 04:25:00|249.87|247.67|249.87|247.67|249.87|247.67|249.87|247.67|0
1631852710000|2021-09-17 04:25:10|249.67|247.47|249.46|247.26|249.67|247.47|249.46|247.26|0
1631852750000|2021-09-17 04:25:50|249.25|247.05|249.25|247.05|249.25|247.05|249.25|247.05|0
1631852760000|2021-09-17 04:26:00|249.05|246.85|249.05|246.85|249.05|246.85|249.05|246.85|0
1631852790000|2021-09-17 04:26:30|248.84|246.64|248.84|246.64|248.84|246.64|248.84|246.64|0
1631852890000|2021-09-17 04:28:10|249.05|246.85|248.84|246.64|249.05|246.85|248.84|246.64|0
1631852910000|2021-09-17 04:28:30|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631852960000|2021-09-17 04:29:20|248.84|246.64|249.05|246.85|249.05|246.85|248.84|246.64|0
1631852990000|2021-09-17 04:29:50|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853000000|2021-09-17 04:30:00|249.25|247.05|249.25|247.05|249.25|247.05|249.25|247.05|0
1631853020000|2021-09-17 04:30:20|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853040000|2021-09-17 04:30:40|248.84|246.64|248.63|246.43|248.84|246.64|248.63|246.43|0
1631853050000|2021-09-17 04:30:50|248.84|246.64|248.84|246.64|248.84|246.64|248.84|246.64|0
1631853090000|2021-09-17 04:31:30|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631853120000|2021-09-17 04:32:00|248.42|246.22|248.42|246.22|248.42|246.22|248.42|246.22|0
1631853140000|2021-09-17 04:32:20|248.63|246.43|248.42|246.22|248.63|246.43|248.42|246.22|0
1631853150000|2021-09-17 04:32:30|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631853160000|2021-09-17 04:32:40|248.84|246.64|248.84|246.64|248.84|246.64|248.84|246.64|0
1631853170000|2021-09-17 04:32:50|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631853180000|2021-09-17 04:33:00|248.42|246.22|248.63|246.43|248.63|246.43|248.42|246.22|0
1631853190000|2021-09-17 04:33:10|248.84|246.64|248.63|246.43|248.84|246.64|248.63|246.43|0
1631853200000|2021-09-17 04:33:20|248.84|246.64|248.84|246.64|248.84|246.64|248.84|246.64|0
1631853220000|2021-09-17 04:33:40|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631853230000|2021-09-17 04:33:50|248.52|246.32|248.42|246.22|248.52|246.32|248.42|246.22|0
1631853240000|2021-09-17 04:34:00|248.63|246.43|248.63|246.43|248.63|246.43|248.42|246.22|0
1631853260000|2021-09-17 04:34:20|248.84|246.64|248.84|246.64|248.84|246.64|248.84|246.64|0
1631853270000|2021-09-17 04:34:30|248.83|246.63|248.83|246.63|248.83|246.63|248.83|246.63|0
1631853320000|2021-09-17 04:35:20|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853360000|2021-09-17 04:36:00|248.83|246.63|248.83|246.63|248.83|246.63|248.83|246.63|0
1631853370000|2021-09-17 04:36:10|249.04|246.84|248.83|246.63|249.04|246.84|248.83|246.63|0
1631853420000|2021-09-17 04:37:00|248.63|246.43|248.63|246.43|248.63|246.43|248.63|246.43|0
1631853440000|2021-09-17 04:37:20|248.83|246.63|248.83|246.63|248.83|246.63|248.83|246.63|0
1631853450000|2021-09-17 04:37:30|248.93|246.73|248.83|246.63|248.93|246.73|248.83|246.63|0
1631853470000|2021-09-17 04:37:50|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853480000|2021-09-17 04:38:00|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853490000|2021-09-17 04:38:10|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853500000|2021-09-17 04:38:20|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853540000|2021-09-17 04:39:00|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853560000|2021-09-17 04:39:20|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853590000|2021-09-17 04:39:50|249.04|246.84|249.04|246.84|249.04|246.84|249.04|246.84|0
1631853600000|2021-09-17 04:40:00|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853640000|2021-09-17 04:40:40|249.45|247.25|249.45|247.25|249.45|247.25|249.45|247.25|0
1631853680000|2021-09-17 04:41:20|249.66|247.46|249.45|247.25|249.66|247.46|249.45|247.25|0
1631853690000|2021-09-17 04:41:30|249.55|247.35|249.66|247.46|249.66|247.46|249.55|247.35|0
1631853710000|2021-09-17 04:41:50|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1631853720000|2021-09-17 04:42:00|249.45|247.25|249.45|247.25|249.45|247.25|249.24|247.04|0
1631853760000|2021-09-17 04:42:40|249.65|247.45|249.65|247.45|249.65|247.45|249.45|247.25|0
1631853780000|2021-09-17 04:43:00|249.45|247.25|249.24|247.04|249.45|247.25|249.24|247.04|0
1631853790000|2021-09-17 04:43:10|249.45|247.25|249.45|247.25|249.45|247.25|249.45|247.25|0
1631853800000|2021-09-17 04:43:20|249.34|247.14|249.34|247.14|249.34|247.14|249.34|247.14|0
1631853810000|2021-09-17 04:43:30|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853830000|2021-09-17 04:43:50|249.03|246.83|249.03|246.83|249.03|246.83|249.03|246.83|0
1631853840000|2021-09-17 04:44:00|249.24|247.04|249.45|247.25|249.45|247.25|249.24|247.04|0
1631853970000|2021-09-17 04:46:10|249.24|247.04|249.03|246.83|249.24|247.04|249.03|246.83|0
1631853980000|2021-09-17 04:46:20|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631853990000|2021-09-17 04:46:30|249.44|247.24|249.44|247.24|249.44|247.24|249.44|247.24|0
1631854010000|2021-09-17 04:46:50|249.24|247.04|249.34|247.14|249.44|247.24|249.24|247.04|0
1631854020000|2021-09-17 04:47:00|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631854030000|2021-09-17 04:47:10|249.44|247.24|249.44|247.24|249.44|247.24|249.44|247.24|0
1631854040000|2021-09-17 04:47:20|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1631854050000|2021-09-17 04:47:30|249.44|247.24|249.44|247.24|249.44|247.24|249.44|247.24|0
1631854060000|2021-09-17 04:47:40|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1631854080000|2021-09-17 04:48:00|249.86|247.66|249.86|247.66|249.86|247.66|249.86|247.66|0
1631854090000|2021-09-17 04:48:10|249.65|247.45|249.44|247.24|249.65|247.45|249.44|247.24|0
1631854100000|2021-09-17 04:48:20|249.65|247.45|249.44|247.24|249.65|247.45|249.44|247.24|0
1631854110000|2021-09-17 04:48:30|249.65|247.45|249.86|247.66|249.86|247.66|249.65|247.45|0
1631854130000|2021-09-17 04:48:50|249.96|247.76|249.86|247.66|249.96|247.76|249.86|247.66|0
1631854160000|2021-09-17 04:49:20|250.06|247.86|250.06|247.86|250.06|247.86|250.06|247.86|0
1631854190000|2021-09-17 04:49:50|249.86|247.66|249.86|247.66|249.86|247.66|249.86|247.66|0
1631854200000|2021-09-17 04:50:00|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1631854210000|2021-09-17 04:50:10|249.85|247.65|249.85|247.65|249.85|247.65|249.85|247.65|0
1631854230000|2021-09-17 04:50:30|250.06|247.86|249.85|247.65|250.06|247.86|249.85|247.65|0
1631854240000|2021-09-17 04:50:40|250.06|247.86|249.85|247.65|250.06|247.86|249.85|247.65|0
1631854260000|2021-09-17 04:51:00|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1631854270000|2021-09-17 04:51:10|249.85|247.65|249.85|247.65|249.85|247.65|249.85|247.65|0
1631854300000|2021-09-17 04:51:40|249.65|247.45|249.44|247.24|249.65|247.45|249.44|247.24|0
1631854320000|2021-09-17 04:52:00|249.33|247.13|249.44|247.24|249.44|247.24|249.33|247.13|0
1631854340000|2021-09-17 04:52:20|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1631854360000|2021-09-17 04:52:40|249.85|247.65|250.06|247.86|250.06|247.86|249.85|247.65|0
1631854380000|2021-09-17 04:53:00|250.27|248.07|250.06|247.86|250.27|248.07|250.06|247.86|0
1631854400000|2021-09-17 04:53:20|250.27|248.07|250.27|248.07|250.27|248.07|250.27|248.07|0
1631854410000|2021-09-17 04:53:30|250.47|248.27|250.47|248.27|250.47|248.27|250.47|248.27|0
1631854420000|2021-09-17 04:53:40|250.27|248.07|250.27|248.07|250.27|248.07|250.27|248.07|0
1631854450000|2021-09-17 04:54:10|250.06|247.86|250.27|248.07|250.27|248.07|250.06|247.86|0
1631854460000|2021-09-17 04:54:20|250.68|248.48|250.47|248.27|250.68|248.48|250.47|248.27|0
1631854480000|2021-09-17 04:54:40|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1631854490000|2021-09-17 04:54:50|250.47|248.27|250.47|248.27|250.47|248.27|250.26|248.06|0
1631854510000|2021-09-17 04:55:10|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1631854520000|2021-09-17 04:55:20|250.47|248.27|250.68|248.48|250.68|248.48|250.47|248.27|0
1631854550000|2021-09-17 04:55:50|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1631854560000|2021-09-17 04:56:00|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1631854660000|2021-09-17 04:57:40|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1631854690000|2021-09-17 04:58:10|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1631854740000|2021-09-17 04:59:00|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1631854760000|2021-09-17 04:59:20|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631854800000|2021-09-17 05:00:00|250.88|248.68|250.88|248.68|251.09|248.89|250.88|248.68|0
1631854810000|2021-09-17 05:00:10|251.09|248.89|251.09|248.89|251.09|248.89|251.09|248.89|0
1631854820000|2021-09-17 05:00:20|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1631854830000|2021-09-17 05:00:30|250.98|248.78|250.88|248.68|251.09|248.89|250.88|248.68|0
1631854850000|2021-09-17 05:00:50|250.67|248.47|250.47|248.27|250.67|248.47|250.47|248.27|0
1631854860000|2021-09-17 05:01:00|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631854870000|2021-09-17 05:01:10|250.47|248.27|250.26|248.06|250.47|248.27|250.26|248.06|0
1631854890000|2021-09-17 05:01:30|250.05|247.85|250.05|247.85|250.05|247.85|250.05|247.85|0
1631854920000|2021-09-17 05:02:00|249.85|247.65|249.85|247.65|250.05|247.85|249.85|247.65|0
1631854930000|2021-09-17 05:02:10|250.05|247.85|250.05|247.85|250.05|247.85|250.05|247.85|0
1631854940000|2021-09-17 05:02:20|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1631854950000|2021-09-17 05:02:30|250.05|247.85|250.05|247.85|250.05|247.85|250.05|247.85|0
1631854980000|2021-09-17 05:03:00|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1631855000000|2021-09-17 05:03:20|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1631855010000|2021-09-17 05:03:30|250.67|248.47|250.46|248.26|250.67|248.47|250.46|248.26|0
1631855020000|2021-09-17 05:03:40|250.36|248.16|250.36|248.16|250.36|248.16|250.36|248.16|0
1631855030000|2021-09-17 05:03:50|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1631855040000|2021-09-17 05:04:00|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1631855050000|2021-09-17 05:04:10|250.05|247.85|250.05|247.85|250.05|247.85|250.05|247.85|0
1631855060000|2021-09-17 05:04:20|250.26|248.06|250.46|248.26|250.46|248.26|250.05|247.85|0
1631855070000|2021-09-17 05:04:30|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631855090000|2021-09-17 05:04:50|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1631855100000|2021-09-17 05:05:00|250.67|248.47|250.46|248.26|250.67|248.47|250.46|248.26|0
1631855120000|2021-09-17 05:05:20|250.56|248.36|250.46|248.26|250.56|248.36|250.46|248.26|0
1631855160000|2021-09-17 05:06:00|250.26|248.06|250.56|248.36|250.56|248.36|250.26|248.06|0
1631855170000|2021-09-17 05:06:10|250.67|248.47|250.88|248.68|250.88|248.68|250.67|248.47|0
1631855180000|2021-09-17 05:06:20|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855190000|2021-09-17 05:06:30|250.88|248.68|251.08|248.88|251.08|248.88|250.88|248.68|0
1631855200000|2021-09-17 05:06:40|250.88|248.68|250.98|248.78|250.98|248.78|250.88|248.68|0
1631855210000|2021-09-17 05:06:50|251.08|248.88|250.88|248.68|251.08|248.88|250.88|248.68|0
1631855220000|2021-09-17 05:07:00|250.98|248.78|251.29|249.09|251.29|249.09|250.98|248.78|0
1631855230000|2021-09-17 05:07:10|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855240000|2021-09-17 05:07:20|251.29|249.09|251.29|249.09|251.29|249.09|251.08|248.88|0
1631855250000|2021-09-17 05:07:30|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855320000|2021-09-17 05:08:40|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631855330000|2021-09-17 05:08:50|250.56|248.36|250.46|248.26|250.56|248.36|250.46|248.26|0
1631855340000|2021-09-17 05:09:00|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631855350000|2021-09-17 05:09:10|250.87|248.67|251.08|248.88|251.08|248.88|250.87|248.67|0
1631855360000|2021-09-17 05:09:20|250.97|248.77|251.29|249.09|251.29|249.09|250.97|248.77|0
1631855370000|2021-09-17 05:09:30|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855400000|2021-09-17 05:10:00|251.29|249.09|251.29|249.09|251.29|249.09|251.29|249.09|0
1631855420000|2021-09-17 05:10:20|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855430000|2021-09-17 05:10:30|251.18|248.98|251.29|249.09|251.29|249.09|251.18|248.98|0
1631855440000|2021-09-17 05:10:40|251.18|248.98|251.18|248.98|251.18|248.98|251.08|248.88|0
1631855450000|2021-09-17 05:10:50|251.29|249.09|251.29|249.09|251.29|249.09|251.08|248.88|0
1631855460000|2021-09-17 05:11:00|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1631855470000|2021-09-17 05:11:10|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1631855480000|2021-09-17 05:11:20|250.67|248.47|250.67|248.47|250.67|248.47|250.67|248.47|0
1631855500000|2021-09-17 05:11:40|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1631855530000|2021-09-17 05:12:10|250.25|248.05|250.46|248.26|250.46|248.26|250.25|248.05|0
1631855550000|2021-09-17 05:12:30|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1631855560000|2021-09-17 05:12:40|250.04|247.84|250.04|247.84|250.04|247.84|250.04|247.84|0
1631855580000|2021-09-17 05:13:00|249.84|247.64|250.04|247.84|250.04|247.84|249.84|247.64|0
1631855630000|2021-09-17 05:13:50|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1631855640000|2021-09-17 05:14:00|250.04|247.84|250.04|247.84|250.25|248.05|250.04|247.84|0
1631855650000|2021-09-17 05:14:10|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1631855670000|2021-09-17 05:14:30|250.04|247.84|249.84|247.64|250.04|247.84|249.84|247.64|0
1631855680000|2021-09-17 05:14:40|249.63|247.43|249.63|247.43|249.63|247.43|249.63|247.43|0
1631855690000|2021-09-17 05:14:50|249.84|247.64|249.84|247.64|249.84|247.64|249.84|247.64|0
1631855700000|2021-09-17 05:15:00|250.04|247.84|250.04|247.84|250.04|247.84|250.04|247.84|0
1631855710000|2021-09-17 05:15:10|249.84|247.64|249.84|247.64|249.84|247.64|249.84|247.64|0
1631855730000|2021-09-17 05:15:30|249.83|247.63|249.83|247.63|249.83|247.63|249.83|247.63|0
1631855740000|2021-09-17 05:15:40|250.04|247.84|250.04|247.84|250.04|247.84|250.04|247.84|0
1631855750000|2021-09-17 05:15:50|250.25|248.05|250.04|247.84|250.25|248.05|250.04|247.84|0
1631855760000|2021-09-17 05:16:00|250.25|248.05|250.04|247.84|250.25|248.05|250.04|247.84|0
1631855790000|2021-09-17 05:16:30|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1631855800000|2021-09-17 05:16:40|250.04|247.84|250.25|248.05|250.25|248.05|250.04|247.84|0
1631855810000|2021-09-17 05:16:50|250.45|248.25|250.25|248.05|250.45|248.25|250.25|248.05|0
1631855830000|2021-09-17 05:17:10|250.04|247.84|250.04|247.84|250.25|248.05|250.04|247.84|0
1631855840000|2021-09-17 05:17:20|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1631855850000|2021-09-17 05:17:30|250.04|247.84|250.45|248.25|250.45|248.25|250.04|247.84|0
1631855890000|2021-09-17 05:18:10|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1631855900000|2021-09-17 05:18:20|250.45|248.25|250.66|248.46|250.66|248.46|250.45|248.25|0
1631855940000|2021-09-17 05:19:00|250.87|248.67|250.66|248.46|250.87|248.67|250.66|248.46|0
1631855960000|2021-09-17 05:19:20|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1631855970000|2021-09-17 05:19:30|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856000000|2021-09-17 05:20:00|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1631856020000|2021-09-17 05:20:20|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856030000|2021-09-17 05:20:30|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1631856050000|2021-09-17 05:20:50|251.49|249.29|251.49|249.29|251.49|249.29|251.49|249.29|0
1631856060000|2021-09-17 05:21:00|251.38|249.18|251.28|249.08|251.38|249.18|251.28|249.08|0
1631856070000|2021-09-17 05:21:10|251.49|249.29|251.49|249.29|251.49|249.29|251.49|249.29|0
1631856100000|2021-09-17 05:21:40|251.69|249.49|251.49|249.29|251.69|249.49|251.49|249.29|0
1631856110000|2021-09-17 05:21:50|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1631856120000|2021-09-17 05:22:00|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1631856170000|2021-09-17 05:22:50|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1631856180000|2021-09-17 05:23:00|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1631856190000|2021-09-17 05:23:10|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1631856200000|2021-09-17 05:23:20|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1631856220000|2021-09-17 05:23:40|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1631856230000|2021-09-17 05:23:50|251.28|249.08|251.38|249.18|251.38|249.18|251.28|249.08|0
1631856240000|2021-09-17 05:24:00|251.28|249.08|251.48|249.28|251.48|249.28|251.28|249.08|0
1631856260000|2021-09-17 05:24:20|251.69|249.49|251.48|249.28|251.69|249.49|251.48|249.28|0
1631856280000|2021-09-17 05:24:40|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1631856290000|2021-09-17 05:24:50|251.58|249.38|251.69|249.49|251.69|249.49|251.58|249.38|0
1631856310000|2021-09-17 05:25:10|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1631856330000|2021-09-17 05:25:30|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1631856350000|2021-09-17 05:25:50|251.07|248.87|250.86|248.66|251.07|248.87|250.86|248.66|0
1631856360000|2021-09-17 05:26:00|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856370000|2021-09-17 05:26:10|250.96|248.76|251.07|248.87|251.07|248.87|250.86|248.66|0
1631856380000|2021-09-17 05:26:20|251.27|249.07|251.07|248.87|251.27|249.07|251.07|248.87|0
1631856390000|2021-09-17 05:26:30|251.27|249.07|251.27|249.07|251.27|249.07|251.27|249.07|0
1631856410000|2021-09-17 05:26:50|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856420000|2021-09-17 05:27:00|251.27|249.07|251.27|249.07|251.27|249.07|251.27|249.07|0
1631856430000|2021-09-17 05:27:10|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856440000|2021-09-17 05:27:20|251.27|249.07|251.27|249.07|251.27|249.07|251.27|249.07|0
1631856450000|2021-09-17 05:27:30|251.37|249.17|251.27|249.07|251.37|249.17|251.27|249.07|0
1631856460000|2021-09-17 05:27:40|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1631856490000|2021-09-17 05:28:10|251.37|249.17|251.27|249.07|251.37|249.17|251.27|249.07|0
1631856500000|2021-09-17 05:28:20|251.07|248.87|251.07|248.87|251.07|248.87|251.07|248.87|0
1631856540000|2021-09-17 05:29:00|251.17|248.97|251.07|248.87|251.27|249.07|251.07|248.87|0
1631856570000|2021-09-17 05:29:30|250.86|248.66|251.07|248.87|251.07|248.87|250.86|248.66|0
1631856580000|2021-09-17 05:29:40|250.86|248.66|251.07|248.87|251.07|248.87|250.86|248.66|0
1631856590000|2021-09-17 05:29:50|251.06|248.86|251.06|248.86|251.06|248.86|251.06|248.86|0
1631856600000|2021-09-17 05:30:00|251.27|249.07|251.27|249.07|251.48|249.28|251.27|249.07|0
1631856610000|2021-09-17 05:30:10|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1631856620000|2021-09-17 05:30:20|251.27|249.07|251.27|249.07|251.27|249.07|251.27|249.07|0
1631856630000|2021-09-17 05:30:30|250.86|248.66|250.65|248.45|250.86|248.66|250.65|248.45|0
1631856680000|2021-09-17 05:31:20|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1631856760000|2021-09-17 05:32:40|250.65|248.45|250.44|248.24|250.65|248.45|250.44|248.24|0
1631856770000|2021-09-17 05:32:50|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1631856780000|2021-09-17 05:33:00|250.44|248.24|250.65|248.45|250.65|248.45|250.44|248.24|0
1631856810000|2021-09-17 05:33:30|250.75|248.55|250.75|248.55|250.75|248.55|250.65|248.45|0
1631856820000|2021-09-17 05:33:40|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1631856830000|2021-09-17 05:33:50|250.85|248.65|250.85|248.65|250.85|248.65|250.85|248.65|0
1631856840000|2021-09-17 05:34:00|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1631856850000|2021-09-17 05:34:10|250.44|248.24|250.44|248.24|250.54|248.34|250.44|248.24|0
1631856870000|2021-09-17 05:34:30|250.65|248.45|250.44|248.24|250.65|248.45|250.44|248.24|0
1631856880000|2021-09-17 05:34:40|250.23|248.03|250.03|247.83|250.23|248.03|250.03|247.83|0
1631856890000|2021-09-17 05:34:50|250.23|248.03|250.23|248.03|250.33|248.13|250.23|248.03|0
1631856900000|2021-09-17 05:35:00|250.44|248.24|250.65|248.45|250.65|248.45|250.44|248.24|0
1631856910000|2021-09-17 05:35:10|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1631856920000|2021-09-17 05:35:20|250.23|248.03|250.03|247.83|250.23|248.03|250.03|247.83|0
1631856930000|2021-09-17 05:35:30|249.82|247.62|250.03|247.83|250.03|247.83|249.82|247.62|0
1631856940000|2021-09-17 05:35:40|250.23|248.03|250.23|248.03|250.23|248.03|250.23|248.03|0
1631856960000|2021-09-17 05:36:00|250.03|247.83|250.03|247.83|250.03|247.83|250.03|247.83|0
1631856980000|2021-09-17 05:36:20|250.23|248.03|250.03|247.83|250.23|248.03|250.03|247.83|0
1631856990000|2021-09-17 05:36:30|250.23|248.03|250.03|247.83|250.23|248.03|250.03|247.83|0
1631857000000|2021-09-17 05:36:40|250.02|247.82|250.02|247.82|250.02|247.82|249.82|247.62|0
1631857020000|2021-09-17 05:37:00|250.23|248.03|250.23|248.03|250.23|248.03|250.23|248.03|0
1631857040000|2021-09-17 05:37:20|250.02|247.82|249.82|247.62|250.02|247.82|249.82|247.62|0
1631857050000|2021-09-17 05:37:30|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857080000|2021-09-17 05:38:00|250.23|248.03|250.23|248.03|250.23|248.03|250.23|248.03|0
1631857100000|2021-09-17 05:38:20|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857130000|2021-09-17 05:38:50|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1631857140000|2021-09-17 05:39:00|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857150000|2021-09-17 05:39:10|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1631857160000|2021-09-17 05:39:20|249.92|247.72|249.92|247.72|249.92|247.72|249.82|247.62|0
1631857170000|2021-09-17 05:39:30|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1631857180000|2021-09-17 05:39:40|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857190000|2021-09-17 05:39:50|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1631857200000|2021-09-17 05:40:00|250.02|247.82|249.82|247.62|250.02|247.82|249.82|247.62|0
1631857210000|2021-09-17 05:40:10|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857220000|2021-09-17 05:40:20|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1631857230000|2021-09-17 05:40:30|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857270000|2021-09-17 05:41:10|250.23|248.03|250.23|248.03|250.23|248.03|250.23|248.03|0
1631857280000|2021-09-17 05:41:20|250.43|248.23|250.23|248.03|250.43|248.23|250.23|248.03|0
1631857290000|2021-09-17 05:41:30|250.43|248.23|250.23|248.03|250.43|248.23|250.23|248.03|0
1631857300000|2021-09-17 05:41:40|250.33|248.13|250.33|248.13|250.33|248.13|250.33|248.13|0
1631857310000|2021-09-17 05:41:50|250.23|248.03|250.43|248.23|250.43|248.23|250.23|248.03|0
1631857320000|2021-09-17 05:42:00|250.64|248.44|250.64|248.44|250.64|248.44|250.64|248.44|0
1631857340000|2021-09-17 05:42:20|250.43|248.23|250.43|248.23|250.43|248.23|250.43|248.23|0
1631857350000|2021-09-17 05:42:30|250.64|248.44|250.43|248.23|250.64|248.44|250.43|248.23|0
1631857390000|2021-09-17 05:43:10|250.23|248.03|250.23|248.03|250.23|248.03|250.02|247.82|0
1631857400000|2021-09-17 05:43:20|250.02|247.82|250.23|248.03|250.23|248.03|250.02|247.82|0
1631857440000|2021-09-17 05:44:00|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857450000|2021-09-17 05:44:10|249.81|247.61|249.81|247.61|249.81|247.61|249.81|247.61|0
1631857510000|2021-09-17 05:45:10|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857530000|2021-09-17 05:45:30|249.81|247.61|249.81|247.61|249.81|247.61|249.81|247.61|0
1631857570000|2021-09-17 05:46:10|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857580000|2021-09-17 05:46:20|249.81|247.61|250.02|247.82|250.02|247.82|249.81|247.61|0
1631857590000|2021-09-17 05:46:30|249.91|247.71|250.02|247.82|250.02|247.82|249.91|247.71|0
1631857600000|2021-09-17 05:46:40|250.22|248.02|250.22|248.02|250.22|248.02|250.22|248.02|0
1631857620000|2021-09-17 05:47:00|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857630000|2021-09-17 05:47:10|249.81|247.61|249.81|247.61|249.81|247.61|249.81|247.61|0
1631857660000|2021-09-17 05:47:40|250.02|247.82|250.02|247.82|250.02|247.82|250.02|247.82|0
1631857670000|2021-09-17 05:47:50|249.81|247.61|250.02|247.82|250.02|247.82|249.81|247.61|0
1631857680000|2021-09-17 05:48:00|249.81|247.61|250.02|247.82|250.02|247.82|249.81|247.61|0
1631857690000|2021-09-17 05:48:10|249.4|247.2|249.4|247.2|249.4|247.2|249.4|247.2|0
1631857700000|2021-09-17 05:48:20|249.49|247.29|249.7|247.5|249.81|247.61|249.49|247.29|0
1631857710000|2021-09-17 05:48:30|249.6|247.4|249.81|247.61|249.81|247.61|249.6|247.4|0
1631857720000|2021-09-17 05:48:40|249.7|247.5|249.6|247.4|249.81|247.61|249.6|247.4|0
1631857730000|2021-09-17 05:48:50|249.7|247.5|249.81|247.61|249.81|247.61|249.7|247.5|0
1631857810000|2021-09-17 05:50:10|250.01|247.81|250.22|248.02|250.22|248.02|250.01|247.81|0
1631857850000|2021-09-17 05:50:50|250.01|247.81|250.01|247.81|250.01|247.81|250.01|247.81|0
1631857860000|2021-09-17 05:51:00|250.22|248.02|250.22|248.02|250.22|248.02|250.22|248.02|0
1631857870000|2021-09-17 05:51:10|250.01|247.81|250.11|247.91|250.11|247.91|250.01|247.81|0
1631857880000|2021-09-17 05:51:20|250.01|247.81|250.22|248.02|250.22|248.02|250.01|247.81|0
1631857890000|2021-09-17 05:51:30|250.01|247.81|250.01|247.81|250.01|247.81|250.01|247.81|0
1631857900000|2021-09-17 05:51:40|249.81|247.61|249.81|247.61|249.81|247.61|249.81|247.61|0
1631857910000|2021-09-17 05:51:50|250.01|247.81|250.01|247.81|250.01|247.81|250.01|247.81|0
1631857920000|2021-09-17 05:52:00|249.81|247.61|249.91|247.71|249.91|247.71|249.81|247.61|0
1631857930000|2021-09-17 05:52:10|250.01|247.81|250.01|247.81|250.01|247.81|249.81|247.61|0
1631857940000|2021-09-17 05:52:20|250.22|248.02|250.01|247.81|250.22|248.02|250.01|247.81|0
1631857950000|2021-09-17 05:52:30|250.22|248.02|250.43|248.23|250.43|248.23|250.22|248.02|0
1631857960000|2021-09-17 05:52:40|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1631857990000|2021-09-17 05:53:10|250.43|248.23|250.43|248.23|250.43|248.23|250.43|248.23|0
1631858000000|2021-09-17 05:53:20|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1631858010000|2021-09-17 05:53:30|250.43|248.23|250.43|248.23|250.63|248.43|250.43|248.23|0
1631858020000|2021-09-17 05:53:40|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1631858030000|2021-09-17 05:53:50|250.84|248.64|250.84|248.64|250.84|248.64|250.84|248.64|0
1631858040000|2021-09-17 05:54:00|250.63|248.43|250.63|248.43|250.84|248.64|250.63|248.43|0
1631858060000|2021-09-17 05:54:20|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1631858080000|2021-09-17 05:54:40|250.22|248.02|250.42|248.22|250.42|248.22|250.22|248.02|0
1631858090000|2021-09-17 05:54:50|250.32|248.12|250.42|248.22|250.42|248.22|250.32|248.12|0
1631858130000|2021-09-17 05:55:30|250.22|248.02|250.42|248.22|250.42|248.22|250.22|248.02|0
1631858140000|2021-09-17 05:55:40|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1631858150000|2021-09-17 05:55:50|250.42|248.22|250.22|248.02|250.42|248.22|250.22|248.02|0
1631858160000|2021-09-17 05:56:00|250.32|248.12|250.42|248.22|250.42|248.22|250.32|248.12|0
1631858170000|2021-09-17 05:56:10|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1631858190000|2021-09-17 05:56:30|250.84|248.64|250.84|248.64|250.84|248.64|250.84|248.64|0
1631858210000|2021-09-17 05:56:50|251.04|248.84|251.04|248.84|251.04|248.84|251.04|248.84|0
1631858230000|2021-09-17 05:57:10|251.25|249.05|251.14|248.94|251.25|249.05|251.14|248.94|0
1631858240000|2021-09-17 05:57:20|251.04|248.84|251.25|249.05|251.25|249.05|251.04|248.84|0
1631858250000|2021-09-17 05:57:30|251.04|248.84|251.04|248.84|251.04|248.84|251.04|248.84|0
1631858290000|2021-09-17 05:58:10|251.25|249.05|251.25|249.05|251.25|249.05|251.25|249.05|0
1631858300000|2021-09-17 05:58:20|251.46|249.26|251.46|249.26|251.46|249.26|251.46|249.26|0
1631858330000|2021-09-17 05:58:50|251.56|249.36|251.66|249.46|251.66|249.46|251.56|249.36|0
1631858340000|2021-09-17 05:59:00|251.87|249.67|251.87|249.67|251.87|249.67|251.87|249.67|0
1631858350000|2021-09-17 05:59:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1631858360000|2021-09-17 05:59:20|251.87|249.67|252.08|249.88|252.08|249.88|251.87|249.67|0
1631858370000|2021-09-17 05:59:30|251.87|249.67|251.87|249.67|251.87|249.67|251.87|249.67|0
1631858390000|2021-09-17 05:59:50|252.08|249.88|251.66|249.46|252.08|249.88|251.66|249.46|0
1631858400000|2021-09-17 06:00:00|251.46|249.26|251.25|249.05|251.46|249.26|251.25|249.05|0
1631858410000|2021-09-17 06:00:10|251.04|248.84|251.04|248.84|251.04|248.84|251.04|248.84|0
1631858420000|2021-09-17 06:00:20|250.83|248.63|250.83|248.63|250.83|248.63|250.83|248.63|0
1631858430000|2021-09-17 06:00:30|250.63|248.43|250.42|248.22|250.63|248.43|250.42|248.22|0
1631858450000|2021-09-17 06:00:50|250.21|248.01|250.83|248.63|250.83|248.63|250.21|248.01|0
1631858460000|2021-09-17 06:01:00|251.04|248.84|250.83|248.63|251.04|248.84|250.83|248.63|0
1631858480000|2021-09-17 06:01:20|251.04|248.84|251.25|249.05|251.25|249.05|251.04|248.84|0
1631858490000|2021-09-17 06:01:30|251.45|249.25|251.45|249.25|251.45|249.25|251.45|249.25|0
1631858500000|2021-09-17 06:01:40|251.66|249.46|251.66|249.46|251.66|249.46|251.66|249.46|0
1631858510000|2021-09-17 06:01:50|251.87|249.67|251.87|249.67|251.87|249.67|251.87|249.67|0
1631858520000|2021-09-17 06:02:00|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1631858530000|2021-09-17 06:02:10|251.87|249.67|252.08|249.88|252.08|249.88|251.87|249.67|0
1631858540000|2021-09-17 06:02:20|252.28|250.08|252.28|250.08|252.28|250.08|252.28|250.08|0
1631858550000|2021-09-17 06:02:30|252.49|250.29|252.49|250.29|252.49|250.29|252.49|250.29|0
1631858570000|2021-09-17 06:02:50|252.28|250.08|252.28|250.08|252.28|250.08|252.28|250.08|0
1631858580000|2021-09-17 06:03:00|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1631858590000|2021-09-17 06:03:10|252.28|250.08|252.28|250.08|252.49|250.29|252.28|250.08|0
1631858600000|2021-09-17 06:03:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1631858610000|2021-09-17 06:03:30|251.87|249.67|251.66|249.46|251.87|249.67|251.66|249.46|0
1631858620000|2021-09-17 06:03:40|251.45|249.25|251.66|249.46|251.87|249.67|251.45|249.25|0
1631858640000|2021-09-17 06:04:00|251.87|249.67|251.45|249.25|251.87|249.67|251.45|249.25|0
1631858650000|2021-09-17 06:04:10|251.25|249.05|251.24|249.04|251.25|249.05|251.24|249.04|0
1631858660000|2021-09-17 06:04:20|251.04|248.84|251.04|248.84|251.04|248.84|251.04|248.84|0
1631858670000|2021-09-17 06:04:30|251.14|248.94|251.24|249.04|251.24|249.04|251.04|248.84|0
1631858690000|2021-09-17 06:04:50|251.04|248.84|250.83|248.63|251.04|248.84|250.83|248.63|0
1631858710000|2021-09-17 06:05:10|250.62|248.42|250.83|248.63|250.83|248.63|250.62|248.42|0
1631858720000|2021-09-17 06:05:20|250.62|248.42|250.83|248.63|250.83|248.63|250.62|248.42|0
1631858730000|2021-09-17 06:05:30|251.04|248.84|251.45|249.25|251.45|249.25|251.04|248.84|0
1631858740000|2021-09-17 06:05:40|251.66|249.46|251.34|249.14|251.66|249.46|251.34|249.14|0
1631858750000|2021-09-17 06:05:50|251.45|249.25|251.66|249.46|251.66|249.46|251.45|249.25|0
1631858760000|2021-09-17 06:06:00|251.87|249.67|251.45|249.25|251.87|249.67|251.45|249.25|0
1631858780000|2021-09-17 06:06:20|251.24|249.04|251.24|249.04|251.24|249.04|251.24|249.04|0
1631858790000|2021-09-17 06:06:30|251.04|248.84|251.45|249.25|251.45|249.25|251.04|248.84|0
1631858810000|2021-09-17 06:06:50|251.24|249.04|251.24|249.04|251.24|249.04|251.24|249.04|0
1631858830000|2021-09-17 06:07:10|251.45|249.25|251.24|249.04|251.45|249.25|251.24|249.04|0
1631858840000|2021-09-17 06:07:20|251.04|248.84|251.04|248.84|251.04|248.84|251.04|248.84|0
1631858850000|2021-09-17 06:07:30|250.83|248.63|251.04|248.84|251.04|248.84|250.83|248.63|0
1631858860000|2021-09-17 06:07:40|251.24|249.04|251.04|248.84|251.24|249.04|251.04|248.84|0
1631858870000|2021-09-17 06:07:50|251.24|249.04|251.24|249.04|251.24|249.04|251.24|249.04|0
1631858880000|2021-09-17 06:08:00|251.45|249.25|251.55|249.35|251.55|249.35|251.45|249.25|0
1631858890000|2021-09-17 06:08:10|251.45|249.25|251.66|249.46|251.66|249.46|251.45|249.25|0
1631858900000|2021-09-17 06:08:20|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1631858910000|2021-09-17 06:08:30|252.07|249.87|252.28|250.08|252.28|250.08|252.07|249.87|0
1631858930000|2021-09-17 06:08:50|252.49|250.29|252.49|250.29|252.49|250.29|252.28|250.08|0
1631858940000|2021-09-17 06:09:00|252.28|250.08|252.28|250.08|252.28|250.08|252.28|250.08|0
1631858960000|2021-09-17 06:09:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1631858970000|2021-09-17 06:09:30|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1631858980000|2021-09-17 06:09:40|252.07|249.87|251.86|249.66|252.07|249.87|251.86|249.66|0
1631859000000|2021-09-17 06:10:00|251.65|249.45|251.45|249.25|251.65|249.45|251.45|249.25|0
1631859010000|2021-09-17 06:10:10|251.65|249.45|251.86|249.66|251.86|249.66|251.65|249.45|0
1631859030000|2021-09-17 06:10:30|251.96|249.76|252.28|250.08|252.28|250.08|251.96|249.76|0
1631859040000|2021-09-17 06:10:40|252.07|249.87|252.07|249.87|252.17|249.97|252.07|249.87|0
1631859050000|2021-09-17 06:10:50|252.17|249.97|252.17|249.97|252.17|249.97|252.17|249.97|0
1631859060000|2021-09-17 06:11:00|252.07|249.87|252.28|250.08|252.28|250.08|252.07|249.87|0
1631859070000|2021-09-17 06:11:10|252.48|250.28|252.48|250.28|252.48|250.28|252.28|250.08|0
1631859080000|2021-09-17 06:11:20|252.69|250.49|252.69|250.49|252.69|250.49|252.69|250.49|0
1631859090000|2021-09-17 06:11:30|252.9|250.7|252.9|250.7|252.9|250.7|252.9|250.7|0
1631859100000|2021-09-17 06:11:40|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1631859120000|2021-09-17 06:12:00|252.69|250.49|252.48|250.28|252.69|250.49|252.48|250.28|0
1631859140000|2021-09-17 06:12:20|252.28|250.08|252.28|250.08|252.28|250.08|252.28|250.08|0
1631859160000|2021-09-17 06:12:40|252.48|250.28|252.27|250.07|252.48|250.28|252.27|250.07|0
1631859200000|2021-09-17 06:13:20|252.07|249.87|251.86|249.66|252.07|249.87|251.86|249.66|0
1631859220000|2021-09-17 06:13:40|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1631859250000|2021-09-17 06:14:10|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1631859300000|2021-09-17 06:15:00|252.07|249.87|251.96|249.76|252.07|249.87|251.96|249.76|0
1631859310000|2021-09-17 06:15:10|251.86|249.66|252.07|249.87|252.07|249.87|251.86|249.66|0
1631859320000|2021-09-17 06:15:20|251.86|249.66|252.07|249.87|252.07|249.87|251.86|249.66|0
1631859340000|2021-09-17 06:15:40|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1631859370000|2021-09-17 06:16:10|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1631859410000|2021-09-17 06:16:50|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1631859420000|2021-09-17 06:17:00|251.96|249.76|252.06|249.86|252.06|249.86|251.96|249.76|0
1631859470000|2021-09-17 06:17:50|252.16|249.96|252.06|249.86|252.16|249.96|252.06|249.86|0
1631859480000|2021-09-17 06:18:00|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1631859550000|2021-09-17 06:19:10|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1631859560000|2021-09-17 06:19:20|252.27|250.07|252.06|249.86|252.27|250.07|252.06|249.86|0
1631859570000|2021-09-17 06:19:30|251.85|249.65|252.06|249.86|252.06|249.86|251.85|249.65|0
1631859620000|2021-09-17 06:20:20|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1631859640000|2021-09-17 06:20:40|252.37|250.17|252.37|250.17|252.37|250.17|252.37|250.17|0
1631859650000|2021-09-17 06:20:50|252.27|250.07|252.37|250.17|252.37|250.17|252.27|250.07|0
1631859660000|2021-09-17 06:21:00|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1631859680000|2021-09-17 06:21:20|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1631859690000|2021-09-17 06:21:30|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1631859700000|2021-09-17 06:21:40|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1631859710000|2021-09-17 06:21:50|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1631859740000|2021-09-17 06:22:20|252.27|250.07|252.47|250.27|252.47|250.27|252.27|250.07|0
1631859750000|2021-09-17 06:22:30|252.27|250.07|252.27|250.07|252.47|250.27|252.27|250.07|0
1631859760000|2021-09-17 06:22:40|252.47|250.27|252.47|250.27|252.47|250.27|252.27|250.07|0
1631859820000|2021-09-17 06:23:40|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1631859840000|2021-09-17 06:24:00|252.89|250.69|252.68|250.48|252.89|250.69|252.68|250.48|0
1631859870000|2021-09-17 06:24:30|252.78|250.58|252.68|250.48|252.78|250.58|252.68|250.48|0
1631859900000|2021-09-17 06:25:00|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1631859930000|2021-09-17 06:25:30|252.06|249.86|252.26|250.06|252.26|250.06|252.06|249.86|0
1631859970000|2021-09-17 06:26:10|252.47|250.27|252.26|250.06|252.47|250.27|252.26|250.06|0
1631859980000|2021-09-17 06:26:20|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1631860000000|2021-09-17 06:26:40|252.26|250.06|252.26|250.06|252.26|250.06|252.26|250.06|0
1631860010000|2021-09-17 06:26:50|252.36|250.16|252.47|250.27|252.47|250.27|252.36|250.16|0
1631860020000|2021-09-17 06:27:00|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1631860040000|2021-09-17 06:27:20|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1631860050000|2021-09-17 06:27:30|252.26|250.06|252.47|250.27|252.47|250.27|252.26|250.06|0
1631860060000|2021-09-17 06:27:40|252.26|250.06|252.26|250.06|252.26|250.06|252.26|250.06|0
1631860070000|2021-09-17 06:27:50|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1631860110000|2021-09-17 06:28:30|252.68|250.48|252.47|250.27|252.68|250.48|252.47|250.27|0
1631860140000|2021-09-17 06:29:00|252.26|250.06|252.26|250.06|252.26|250.06|252.26|250.06|0
1631860160000|2021-09-17 06:29:20|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1631860170000|2021-09-17 06:29:30|252.26|250.06|252.26|250.06|252.26|250.06|252.05|249.85|0
1631860210000|2021-09-17 06:30:10|252.47|250.27|252.26|250.06|252.47|250.27|252.26|250.06|0
1631860230000|2021-09-17 06:30:30|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1631860250000|2021-09-17 06:30:50|252.26|250.06|252.47|250.27|252.47|250.27|252.26|250.06|0
1631860260000|2021-09-17 06:31:00|252.68|250.48|252.47|250.27|252.68|250.48|252.47|250.27|0
1631860270000|2021-09-17 06:31:10|252.26|250.06|252.47|250.27|252.47|250.27|252.26|250.06|0
1631860280000|2021-09-17 06:31:20|252.26|250.06|252.26|250.06|252.26|250.06|252.26|250.06|0
1631860300000|2021-09-17 06:31:40|252.05|249.85|252.26|250.06|252.26|250.06|252.05|249.85|0
1631860310000|2021-09-17 06:31:50|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1631860320000|2021-09-17 06:32:00|252.26|250.06|252.26|250.06|252.26|250.06|252.26|250.06|0
1631860340000|2021-09-17 06:32:20|252.15|249.95|252.05|249.85|252.15|249.95|252.05|249.85|0
1631860350000|2021-09-17 06:32:30|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1631860360000|2021-09-17 06:32:40|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1631860370000|2021-09-17 06:32:50|251.94|249.74|251.94|249.74|251.94|249.74|251.94|249.74|0
1631860380000|2021-09-17 06:33:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1631860390000|2021-09-17 06:33:10|251.64|249.44|251.64|249.44|251.64|249.44|251.64|249.44|0
1631860420000|2021-09-17 06:33:40|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1631860430000|2021-09-17 06:33:50|251.64|249.44|251.64|249.44|251.64|249.44|251.64|249.44|0
1631860440000|2021-09-17 06:34:00|251.74|249.54|251.74|249.54|251.74|249.54|251.74|249.54|0
1631860450000|2021-09-17 06:34:10|251.64|249.44|251.84|249.64|251.84|249.64|251.64|249.44|0
1631860460000|2021-09-17 06:34:20|251.64|249.44|251.64|249.44|251.64|249.44|251.64|249.44|0
1631860480000|2021-09-17 06:34:40|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1631860490000|2021-09-17 06:34:50|251.22|249.02|251.22|249.02|251.22|249.02|251.22|249.02|0
1631860500000|2021-09-17 06:35:00|251.64|249.44|251.64|249.44|251.64|249.44|251.43|249.23|0
1631860520000|2021-09-17 06:35:20|251.63|249.43|251.73|249.53|251.84|249.64|251.63|249.43|0
1631860530000|2021-09-17 06:35:30|251.63|249.43|251.63|249.43|251.63|249.43|251.63|249.43|0
1631860560000|2021-09-17 06:36:00|251.43|249.23|251.63|249.43|251.63|249.43|251.43|249.23|0
1631860590000|2021-09-17 06:36:30|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1631860600000|2021-09-17 06:36:40|251.63|249.43|251.84|249.64|251.84|249.64|251.63|249.43|0
1631860610000|2021-09-17 06:36:50|251.63|249.43|251.63|249.43|251.63|249.43|251.63|249.43|0
1631860620000|2021-09-17 06:37:00|251.43|249.23|251.22|249.02|251.43|249.23|251.22|249.02|0
1631860630000|2021-09-17 06:37:10|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1631860650000|2021-09-17 06:37:30|251.63|249.43|251.43|249.23|251.63|249.43|251.43|249.23|0
1631860700000|2021-09-17 06:38:20|251.52|249.32|251.43|249.23|251.63|249.43|251.43|249.23|0
1631860730000|2021-09-17 06:38:50|251.42|249.22|251.42|249.22|251.42|249.22|251.42|249.22|0
1631860740000|2021-09-17 06:39:00|251.63|249.43|251.42|249.22|251.63|249.43|251.42|249.22|0
1631860850000|2021-09-17 06:40:50|251.22|249.02|251.22|249.02|251.22|249.02|251.22|249.02|0
1631860940000|2021-09-17 06:42:20|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1631860960000|2021-09-17 06:42:40|251.01|248.81|251.01|248.81|251.01|248.81|251.01|248.81|0
1631861040000|2021-09-17 06:44:00|251.42|249.22|251.42|249.22|251.42|249.22|251.42|249.22|0
1631861050000|2021-09-17 06:44:10|251.63|249.43|251.63|249.43|251.63|249.43|251.63|249.43|0
1631861060000|2021-09-17 06:44:20|251.42|249.22|251.42|249.22|251.42|249.22|251.42|249.22|0
1631861100000|2021-09-17 06:45:00|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1631861120000|2021-09-17 06:45:20|251.31|249.11|251.42|249.22|251.42|249.22|251.31|249.11|0
1631861130000|2021-09-17 06:45:30|251.31|249.11|251.21|249.01|251.42|249.22|251.21|249.01|0
1631861140000|2021-09-17 06:45:40|251.31|249.11|251.21|249.01|251.31|249.11|251.21|249.01|0
1631861190000|2021-09-17 06:46:30|251|248.8|251|248.8|251.21|249.01|251|248.8|0
1631861200000|2021-09-17 06:46:40|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1631861220000|2021-09-17 06:47:00|251.1|248.9|251.21|249.01|251.21|249.01|251.1|248.9|0
1631861240000|2021-09-17 06:47:20|251.42|249.22|251.21|249.01|251.42|249.22|251.21|249.01|0
1631861280000|2021-09-17 06:48:00|251|248.8|251|248.8|251|248.8|251|248.8|0
1631861350000|2021-09-17 06:49:10|251.21|249.01|251|248.8|251.21|249.01|251|248.8|0
1631861360000|2021-09-17 06:49:20|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1631861380000|2021-09-17 06:49:40|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1631861440000|2021-09-17 06:50:40|250.89|248.69|250.79|248.59|250.89|248.69|250.79|248.59|0
1631861450000|2021-09-17 06:50:50|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1631861460000|2021-09-17 06:51:00|250.69|248.49|250.79|248.59|250.79|248.59|250.59|248.39|0
1631861500000|2021-09-17 06:51:40|250.89|248.69|250.89|248.69|250.89|248.69|250.89|248.69|0
1631861510000|2021-09-17 06:51:50|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1631861530000|2021-09-17 06:52:10|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1631861580000|2021-09-17 06:53:00|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1631861590000|2021-09-17 06:53:10|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1631861600000|2021-09-17 06:53:20|250.58|248.38|250.58|248.38|250.58|248.38|250.58|248.38|0
1631861610000|2021-09-17 06:53:30|250.38|248.18|250.58|248.38|250.58|248.38|250.38|248.18|0
1631861620000|2021-09-17 06:53:40|250.48|248.28|250.38|248.18|250.48|248.28|250.38|248.18|0
1631861630000|2021-09-17 06:53:50|250.17|247.97|250.17|247.97|250.17|247.97|250.17|247.97|0
1631861640000|2021-09-17 06:54:00|250.38|248.18|250.38|248.18|250.38|248.18|250.38|248.18|0
1631861680000|2021-09-17 06:54:40|250.27|248.07|250.17|247.97|250.27|248.07|250.17|247.97|0
1631861690000|2021-09-17 06:54:50|250.38|248.18|250.38|248.18|250.38|248.18|250.38|248.18|0
1631861700000|2021-09-17 06:55:00|250.58|248.38|250.58|248.38|250.58|248.38|250.58|248.38|0
1631861710000|2021-09-17 06:55:10|250.38|248.18|250.58|248.38|250.58|248.38|250.38|248.18|0
1631861720000|2021-09-17 06:55:20|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1631861740000|2021-09-17 06:55:40|251|248.8|251|248.8|251|248.8|251|248.8|0
1631861750000|2021-09-17 06:55:50|250.79|248.59|250.79|248.59|250.89|248.69|250.79|248.59|0
1631861760000|2021-09-17 06:56:00|250.89|248.69|251|248.8|251|248.8|250.89|248.69|0
1631861810000|2021-09-17 06:56:50|251.2|249|251|248.8|251.2|249|251|248.8|0
1631861820000|2021-09-17 06:57:00|251.2|249|251.2|249|251.2|249|251|248.8|0
1631861830000|2021-09-17 06:57:10|251|248.8|251.2|249|251.2|249|251|248.8|0
1631861840000|2021-09-17 06:57:20|251|248.8|251.2|249|251.2|249|251|248.8|0
1631861880000|2021-09-17 06:58:00|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1631861890000|2021-09-17 06:58:10|251.62|249.42|251.41|249.21|251.62|249.42|251.41|249.21|0
1631861910000|2021-09-17 06:58:30|251.2|249|251.2|249|251.2|249|251.2|249|0
1631861930000|2021-09-17 06:58:50|251.09|248.89|251.09|248.89|251.09|248.89|251.09|248.89|0
1631861940000|2021-09-17 06:59:00|250.99|248.79|251.2|249|251.2|249|250.99|248.79|0
1631861950000|2021-09-17 06:59:10|250.99|248.79|250.99|248.79|251.2|249|250.99|248.79|0
1631861980000|2021-09-17 06:59:40|251.2|249|251.2|249|251.2|249|251.2|249|0
1631861990000|2021-09-17 06:59:50|251.41|249.21|251.2|249|251.41|249.21|251.2|249|0
1631862000000|2021-09-17 07:00:00|251.41|249.21|251.62|249.42|251.82|249.62|251.41|249.21|0
1631862010000|2021-09-17 07:00:10|251.41|249.21|251.62|249.42|251.82|249.62|251.41|249.21|0
1631862020000|2021-09-17 07:00:20|251.82|249.62|252.03|249.83|252.03|249.83|251.82|249.62|0
1631862030000|2021-09-17 07:00:30|251.82|249.62|251.62|249.42|252.03|249.83|251.62|249.42|0
1631862040000|2021-09-17 07:00:40|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1631862050000|2021-09-17 07:00:50|251.3|249.1|251.2|249|251.41|249.21|251.2|249|0
1631862060000|2021-09-17 07:01:00|250.99|248.79|251.82|249.62|251.82|249.62|250.99|248.79|0
1631862070000|2021-09-17 07:01:10|251.61|249.41|251.61|249.41|251.71|249.51|251.41|249.21|0
1631862080000|2021-09-17 07:01:20|251.41|249.21|251.2|249|251.41|249.21|251.2|249|0
1631862090000|2021-09-17 07:01:30|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1631862100000|2021-09-17 07:01:40|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1631862110000|2021-09-17 07:01:50|251.41|249.21|251.41|249.21|251.61|249.41|251.41|249.21|0
1631862120000|2021-09-17 07:02:00|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1631862130000|2021-09-17 07:02:10|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1631862140000|2021-09-17 07:02:20|252.03|249.83|252.03|249.83|252.03|249.83|251.82|249.62|0
1631862150000|2021-09-17 07:02:30|252.24|250.04|252.24|250.04|252.24|250.04|252.24|250.04|0
1631862160000|2021-09-17 07:02:40|252.03|249.83|252.03|249.83|252.03|249.83|252.03|249.83|0
1631862170000|2021-09-17 07:02:50|252.24|250.04|252.24|250.04|252.24|250.04|252.24|250.04|0
1631862180000|2021-09-17 07:03:00|252.44|250.24|253.07|250.87|253.07|250.87|252.44|250.24|0
1631862190000|2021-09-17 07:03:10|252.86|250.66|253.07|250.87|253.07|250.87|252.86|250.66|0
1631862200000|2021-09-17 07:03:20|253.27|251.07|253.27|251.07|253.48|251.28|253.27|251.07|0
1631862210000|2021-09-17 07:03:30|253.48|251.28|253.48|251.28|253.48|251.28|253.37|251.17|0
1631862220000|2021-09-17 07:03:40|253.27|251.07|253.48|251.28|253.48|251.28|253.27|251.07|0
1631862230000|2021-09-17 07:03:50|253.27|251.07|253.27|251.07|253.27|251.07|253.27|251.07|0
1631862240000|2021-09-17 07:04:00|253.48|251.28|253.58|251.38|253.58|251.38|253.48|251.28|0
1631862250000|2021-09-17 07:04:10|253.48|251.28|253.69|251.49|253.69|251.49|253.48|251.28|0
1631862260000|2021-09-17 07:04:20|253.9|251.7|254.1|251.9|254.1|251.9|253.9|251.7|0
1631862270000|2021-09-17 07:04:30|253.9|251.7|253.9|251.7|254.1|251.9|253.9|251.7|0
1631862280000|2021-09-17 07:04:40|253.69|251.49|253.69|251.49|253.69|251.49|253.48|251.28|0
1631862290000|2021-09-17 07:04:50|253.48|251.28|253.27|251.07|253.48|251.28|253.27|251.07|0
1631862300000|2021-09-17 07:05:00|253.28|251.48|253.28|251.48|253.49|251.69|253.28|251.48|0
1631862310000|2021-09-17 07:05:10|253.49|251.69|253.07|251.27|253.49|251.69|253.07|251.27|0
1631862320000|2021-09-17 07:05:20|252.86|251.06|253.07|251.27|253.07|251.27|252.86|251.06|0
1631862330000|2021-09-17 07:05:30|252.86|251.06|252.86|251.06|252.86|251.06|252.86|251.06|0
1631862340000|2021-09-17 07:05:40|253.07|251.27|252.86|251.06|253.07|251.27|252.86|251.06|0
1631862350000|2021-09-17 07:05:50|253.07|251.27|253.07|251.27|253.07|251.27|252.86|251.06|0
1631862360000|2021-09-17 07:06:00|253.28|251.48|252.86|251.06|253.28|251.48|252.86|251.06|0
1631862370000|2021-09-17 07:06:10|252.76|250.96|252.66|250.86|252.86|251.06|252.66|250.86|0
1631862380000|2021-09-17 07:06:20|252.76|250.96|252.76|250.96|252.76|250.96|252.76|250.96|0
1631862390000|2021-09-17 07:06:30|252.66|250.86|252.66|250.86|252.76|250.96|252.66|250.86|0
1631862400000|2021-09-17 07:06:40|252.45|250.65|252.45|250.65|252.66|250.86|252.45|250.65|0
1631862410000|2021-09-17 07:06:50|252.24|250.44|252.03|250.23|252.24|250.44|252.03|250.23|0
1631862420000|2021-09-17 07:07:00|252.24|250.44|252.45|250.65|252.45|250.65|252.24|250.44|0
1631862430000|2021-09-17 07:07:10|252.34|250.54|252.03|250.23|252.34|250.54|252.03|250.23|0
1631862440000|2021-09-17 07:07:20|251.82|250.02|251.41|249.61|251.82|250.02|251.41|249.61|0
1631862450000|2021-09-17 07:07:30|251.2|249.4|251.41|249.61|251.41|249.61|251.2|249.4|0
1631862460000|2021-09-17 07:07:40|251.2|249.4|251.41|249.61|251.41|249.61|251.2|249.4|0
1631862470000|2021-09-17 07:07:50|250.99|249.19|250.99|249.19|251.2|249.4|250.99|249.19|0
1631862480000|2021-09-17 07:08:00|251.2|249.4|251.2|249.4|251.41|249.61|251.2|249.4|0
1631862490000|2021-09-17 07:08:10|251.62|249.82|251.62|249.82|251.62|249.82|251.62|249.82|0
1631862500000|2021-09-17 07:08:20|251.41|249.61|251.2|249.4|251.41|249.61|251.2|249.4|0
1631862520000|2021-09-17 07:08:40|250.99|249.19|250.99|249.19|250.99|249.19|250.89|249.09|0
1631862530000|2021-09-17 07:08:50|250.79|248.99|250.58|248.78|250.79|248.99|250.58|248.78|0
1631862540000|2021-09-17 07:09:00|250.79|248.99|250.37|248.57|250.79|248.99|250.37|248.57|0
1631862550000|2021-09-17 07:09:10|250.58|248.78|250.37|248.57|250.58|248.78|250.37|248.57|0
1631862560000|2021-09-17 07:09:20|250.47|248.67|250.58|248.78|250.58|248.78|250.37|248.57|0
1631862570000|2021-09-17 07:09:30|250.37|248.57|250.37|248.57|250.37|248.57|250.37|248.57|0
1631862580000|2021-09-17 07:09:40|250.17|248.37|249.75|247.95|250.17|248.37|249.75|247.95|0
1631862590000|2021-09-17 07:09:50|249.54|247.74|249.54|247.74|249.75|247.95|249.54|247.74|0
1631862600000|2021-09-17 07:10:00|249.34|247.54|249.75|247.95|249.96|248.16|249.34|247.54|0
1631862610000|2021-09-17 07:10:10|249.96|248.16|250.16|248.36|250.16|248.36|249.96|248.16|0
1631862620000|2021-09-17 07:10:20|249.96|248.16|249.96|248.16|249.96|248.16|249.75|247.95|0
1631862630000|2021-09-17 07:10:30|250.16|248.36|250.37|248.57|250.37|248.57|250.16|248.36|0
1631862640000|2021-09-17 07:10:40|250.58|248.78|250.58|248.78|250.58|248.78|250.58|248.78|0
1631862650000|2021-09-17 07:10:50|250.79|248.99|250.58|248.78|250.79|248.99|250.58|248.78|0
1631862660000|2021-09-17 07:11:00|250.16|248.36|250.06|248.26|250.37|248.57|250.06|248.26|0
1631862670000|2021-09-17 07:11:10|250.37|248.57|250.26|248.46|250.37|248.57|250.16|248.36|0
1631862680000|2021-09-17 07:11:20|250.16|248.36|250.26|248.46|250.26|248.46|250.16|248.36|0
1631862690000|2021-09-17 07:11:30|250.37|248.57|250.16|248.36|250.37|248.57|250.16|248.36|0
1631862700000|2021-09-17 07:11:40|250.26|248.46|250.16|248.36|250.26|248.46|250.16|248.36|0
1631862710000|2021-09-17 07:11:50|249.96|248.16|250.06|248.26|250.06|248.26|249.96|248.16|0
1631862720000|2021-09-17 07:12:00|250.16|248.36|250.16|248.36|250.37|248.57|250.16|248.36|0
1631862730000|2021-09-17 07:12:10|250.37|248.57|250.16|248.36|250.37|248.57|250.16|248.36|0
1631862740000|2021-09-17 07:12:20|250.37|248.57|250.37|248.57|250.37|248.57|250.16|248.36|0
1631862750000|2021-09-17 07:12:30|250.58|248.78|250.58|248.78|250.58|248.78|250.58|248.78|0
1631862760000|2021-09-17 07:12:40|250.37|248.57|250.37|248.57|250.37|248.57|250.37|248.57|0
1631862770000|2021-09-17 07:12:50|250.58|248.78|250.58|248.78|250.58|248.78|250.58|248.78|0
1631862780000|2021-09-17 07:13:00|250.78|248.98|250.99|249.19|250.99|249.19|250.78|248.98|0
1631862790000|2021-09-17 07:13:10|251.2|249.4|251.41|249.61|251.41|249.61|251.2|249.4|0
1631862800000|2021-09-17 07:13:20|251.2|249.4|250.99|249.19|251.2|249.4|250.99|249.19|0
1631862810000|2021-09-17 07:13:30|250.78|248.98|250.78|248.98|250.78|248.98|250.78|248.98|0
1631862820000|2021-09-17 07:13:40|250.99|249.19|250.78|248.98|250.99|249.19|250.78|248.98|0
1631862830000|2021-09-17 07:13:50|250.99|249.19|250.78|248.98|250.99|249.19|250.78|248.98|0
1631862840000|2021-09-17 07:14:00|251.2|249.4|251.4|249.6|251.4|249.6|251.2|249.4|0
1631862850000|2021-09-17 07:14:10|251.2|249.4|250.78|248.98|251.2|249.4|250.78|248.98|0
1631862860000|2021-09-17 07:14:20|250.58|248.78|250.58|248.78|250.58|248.78|250.58|248.78|0
1631862870000|2021-09-17 07:14:30|250.78|248.98|250.78|248.98|250.78|248.98|250.78|248.98|0
1631862880000|2021-09-17 07:14:40|250.58|248.78|250.37|248.57|250.78|248.98|250.37|248.57|0
1631862890000|2021-09-17 07:14:50|250.16|248.36|249.95|248.15|250.16|248.36|249.95|248.15|0
1631862900000|2021-09-17 07:15:00|249.75|247.95|249.95|248.15|249.95|248.15|249.75|247.95|0
1631862910000|2021-09-17 07:15:10|250.16|248.36|250.37|248.57|250.37|248.57|250.16|248.36|0
1631862920000|2021-09-17 07:15:20|250.57|248.77|250.57|248.77|250.57|248.77|250.57|248.77|0
1631862930000|2021-09-17 07:15:30|250.26|248.46|250.57|248.77|250.57|248.77|250.16|248.36|0
1631862940000|2021-09-17 07:15:40|250.78|248.98|250.57|248.77|250.78|248.98|250.57|248.77|0
1631862950000|2021-09-17 07:15:50|250.37|248.57|250.37|248.57|250.37|248.57|250.37|248.57|0
1631862960000|2021-09-17 07:16:00|250.78|248.98|250.57|248.77|250.78|248.98|250.57|248.77|0
1631862970000|2021-09-17 07:16:10|250.37|248.57|250.57|248.77|250.57|248.77|250.37|248.57|0
1631862980000|2021-09-17 07:16:20|250.37|248.57|249.95|248.15|250.37|248.57|249.95|248.15|0
1631862990000|2021-09-17 07:16:30|249.85|248.05|249.95|248.15|249.95|248.15|249.75|247.95|0
1631863000000|2021-09-17 07:16:40|249.85|248.05|250.16|248.36|250.16|248.36|249.85|248.05|0
1631863010000|2021-09-17 07:16:50|249.95|248.15|249.64|247.84|250.05|248.25|249.64|247.84|0
1631863020000|2021-09-17 07:17:00|249.54|247.74|250.16|248.36|250.16|248.36|249.54|247.74|0
1631863030000|2021-09-17 07:17:10|249.95|248.15|249.95|248.15|249.95|248.15|249.95|248.15|0
1631863040000|2021-09-17 07:17:20|249.75|247.95|249.84|248.04|249.84|248.04|249.75|247.95|0
1631863050000|2021-09-17 07:17:30|249.95|248.15|249.95|248.15|249.95|248.15|249.95|248.15|0
1631863060000|2021-09-17 07:17:40|249.75|247.95|249.54|247.74|249.75|247.95|249.54|247.74|0
1631863070000|2021-09-17 07:17:50|249.33|247.53|249.33|247.53|249.33|247.53|249.12|247.32|0
1631863080000|2021-09-17 07:18:00|249.12|247.32|249.12|247.32|249.54|247.74|249.12|247.32|0
1631863100000|2021-09-17 07:18:20|248.92|247.12|248.92|247.12|248.92|247.12|248.71|246.91|0
1631863110000|2021-09-17 07:18:30|248.71|246.91|248.81|247.01|248.92|247.12|248.71|246.91|0
1631863120000|2021-09-17 07:18:40|248.71|246.91|248.81|247.01|248.81|247.01|248.71|246.91|0
1631863130000|2021-09-17 07:18:50|248.71|246.91|248.5|246.7|248.71|246.91|248.5|246.7|0
1631863140000|2021-09-17 07:19:00|248.3|246.5|248.09|246.29|248.3|246.5|248.09|246.29|0
1631863150000|2021-09-17 07:19:10|248.3|246.5|248.3|246.5|248.3|246.5|248.3|246.5|0
1631863160000|2021-09-17 07:19:20|248.5|246.7|248.5|246.7|248.5|246.7|248.3|246.5|0
1631863170000|2021-09-17 07:19:30|248.71|246.91|248.5|246.7|248.71|246.91|248.5|246.7|0
1631863180000|2021-09-17 07:19:40|248.4|246.6|248.5|246.7|248.5|246.7|248.4|246.6|0
1631863190000|2021-09-17 07:19:50|248.71|246.91|248.92|247.12|248.92|247.12|248.71|246.91|0
1631863200000|2021-09-17 07:20:00|248.71|246.91|248.71|246.91|248.71|246.91|248.71|246.91|0
1631863210000|2021-09-17 07:20:10|248.92|247.12|248.4|246.6|248.92|247.12|248.4|246.6|0
1631863220000|2021-09-17 07:20:20|248.3|246.5|248.3|246.5|248.3|246.5|248.09|246.29|0
1631863230000|2021-09-17 07:20:30|248.5|246.7|248.3|246.5|248.5|246.7|248.3|246.5|0
1631863240000|2021-09-17 07:20:40|248.09|246.29|248.71|246.91|248.71|246.91|248.09|246.29|0
1631863260000|2021-09-17 07:21:00|248.92|247.12|248.92|247.12|248.92|247.12|248.92|247.12|0
1631863270000|2021-09-17 07:21:10|249.12|247.32|248.71|246.91|249.12|247.32|248.71|246.91|0
1631863280000|2021-09-17 07:21:20|248.92|247.12|248.71|246.91|248.92|247.12|248.71|246.91|0
1631863290000|2021-09-17 07:21:30|248.5|246.7|248.71|246.91|248.71|246.91|248.5|246.7|0
1631863300000|2021-09-17 07:21:40|248.5|246.7|248.5|246.7|248.5|246.7|248.5|246.7|0
1631863310000|2021-09-17 07:21:50|248.6|246.8|248.71|246.91|248.71|246.91|248.5|246.7|0
1631863320000|2021-09-17 07:22:00|248.91|247.11|249.12|247.32|249.12|247.32|248.91|247.11|0
1631863330000|2021-09-17 07:22:10|248.91|247.11|248.91|247.11|249.12|247.32|248.91|247.11|0
1631863340000|2021-09-17 07:22:20|248.71|246.91|248.6|246.8|248.71|246.91|248.6|246.8|0
1631863350000|2021-09-17 07:22:30|248.71|246.91|248.5|246.7|248.71|246.91|248.5|246.7|0
1631863370000|2021-09-17 07:22:50|248.29|246.49|248.29|246.49|248.29|246.49|248.29|246.49|0
1631863380000|2021-09-17 07:23:00|248.5|246.7|248.91|247.11|248.91|247.11|248.5|246.7|0
1631863390000|2021-09-17 07:23:10|248.71|246.91|248.91|247.11|248.91|247.11|248.71|246.91|0
1631863400000|2021-09-17 07:23:20|249.12|247.32|248.91|247.11|249.12|247.32|248.91|247.11|0
1631863410000|2021-09-17 07:23:30|248.71|246.91|248.91|247.11|248.91|247.11|248.71|246.91|0
1631863420000|2021-09-17 07:23:40|248.71|246.91|248.71|246.91|248.71|246.91|248.71|246.91|0
1631863430000|2021-09-17 07:23:50|248.91|247.11|249.12|247.32|249.12|247.32|248.91|247.11|0
1631863440000|2021-09-17 07:24:00|249.33|247.53|249.33|247.53|249.33|247.53|249.33|247.53|0
1631863450000|2021-09-17 07:24:10|249.12|247.32|248.91|247.11|249.12|247.32|248.91|247.11|0
1631863460000|2021-09-17 07:24:20|248.81|247.01|248.91|247.11|248.91|247.11|248.81|247.01|0
1631863470000|2021-09-17 07:24:30|248.71|246.91|248.91|247.11|248.91|247.11|248.71|246.91|0
1631863480000|2021-09-17 07:24:40|248.71|246.91|248.91|247.11|248.91|247.11|248.71|246.91|0
1631863490000|2021-09-17 07:24:50|248.71|246.91|248.81|247.01|248.91|247.11|248.71|246.91|0
1631863500000|2021-09-17 07:25:00|248.91|247.11|248.8|247|248.91|247.11|248.71|246.91|0
1631863510000|2021-09-17 07:25:10|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631863520000|2021-09-17 07:25:20|249.12|247.32|249.12|247.32|249.12|247.32|249.12|247.32|0
1631863530000|2021-09-17 07:25:30|249.22|247.42|249.53|247.73|249.53|247.73|249.22|247.42|0
1631863540000|2021-09-17 07:25:40|249.33|247.53|249.42|247.62|249.42|247.62|249.33|247.53|0
1631863550000|2021-09-17 07:25:50|249.33|247.53|249.32|247.52|249.53|247.73|249.32|247.52|0
1631863560000|2021-09-17 07:26:00|249.22|247.42|249.32|247.52|249.32|247.52|249.22|247.42|0
1631863580000|2021-09-17 07:26:20|249.12|247.32|249.12|247.32|249.12|247.32|249.12|247.32|0
1631863590000|2021-09-17 07:26:30|248.91|247.11|249.12|247.32|249.12|247.32|248.91|247.11|0
1631863610000|2021-09-17 07:26:50|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631863620000|2021-09-17 07:27:00|249.12|247.32|248.8|247|249.12|247.32|248.8|247|0
1631863630000|2021-09-17 07:27:10|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631863640000|2021-09-17 07:27:20|248.8|247|248.7|246.9|248.91|247.11|248.7|246.9|0
1631863650000|2021-09-17 07:27:30|248.91|247.11|248.7|246.9|248.91|247.11|248.7|246.9|0
1631863660000|2021-09-17 07:27:40|248.8|247|248.7|246.9|248.8|247|248.7|246.9|0
1631863670000|2021-09-17 07:27:50|248.91|247.11|248.91|247.11|249.12|247.32|248.91|247.11|0
1631863680000|2021-09-17 07:28:00|249.12|247.32|249.12|247.32|249.12|247.32|249.12|247.32|0
1631863690000|2021-09-17 07:28:10|249.01|247.21|249.12|247.32|249.12|247.32|249.01|247.21|0
1631863700000|2021-09-17 07:28:20|248.91|247.11|248.91|247.11|248.91|247.11|248.8|247|0
1631863710000|2021-09-17 07:28:30|249.01|247.21|248.91|247.11|249.12|247.32|248.91|247.11|0
1631863740000|2021-09-17 07:29:00|249.12|247.32|249.12|247.32|249.12|247.32|249.12|247.32|0
1631863750000|2021-09-17 07:29:10|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631863760000|2021-09-17 07:29:20|249.12|247.32|249.01|247.21|249.12|247.32|249.01|247.21|0
1631863770000|2021-09-17 07:29:30|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631863780000|2021-09-17 07:29:40|248.7|246.9|248.8|247|248.91|247.11|248.7|246.9|0
1631863790000|2021-09-17 07:29:50|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1631863800000|2021-09-17 07:30:00|248.5|246.7|248.39|246.59|248.5|246.7|248.39|246.59|0
1631863810000|2021-09-17 07:30:10|248.5|246.7|248.5|246.7|248.5|246.7|248.5|246.7|0
1631863820000|2021-09-17 07:30:20|248.29|246.49|248.5|246.7|248.5|246.7|248.29|246.49|0
1631863830000|2021-09-17 07:30:30|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631863840000|2021-09-17 07:30:40|248.7|246.9|248.7|246.9|248.91|247.11|248.7|246.9|0
1631863850000|2021-09-17 07:30:50|248.59|246.79|248.7|246.9|248.7|246.9|248.59|246.79|0
1631863860000|2021-09-17 07:31:00|248.59|246.79|248.49|246.69|248.7|246.9|248.49|246.69|0
1631863870000|2021-09-17 07:31:10|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631863880000|2021-09-17 07:31:20|249.11|247.31|249.11|247.31|249.11|247.31|249.11|247.31|0
1631863890000|2021-09-17 07:31:30|248.91|247.11|248.91|247.11|248.91|247.11|248.8|247|0
1631863900000|2021-09-17 07:31:40|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631863910000|2021-09-17 07:31:50|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1631863920000|2021-09-17 07:32:00|248.49|246.69|248.91|247.11|248.91|247.11|248.49|246.69|0
1631863940000|2021-09-17 07:32:20|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1631863950000|2021-09-17 07:32:30|248.49|246.69|248.49|246.69|248.49|246.69|248.49|246.69|0
1631863960000|2021-09-17 07:32:40|248.7|246.9|248.49|246.69|248.7|246.9|248.49|246.69|0
1631863970000|2021-09-17 07:32:50|248.59|246.79|248.7|246.9|248.7|246.9|248.59|246.79|0
1631863990000|2021-09-17 07:33:10|248.91|247.11|248.91|247.11|248.91|247.11|248.91|247.11|0
1631864010000|2021-09-17 07:33:30|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631864020000|2021-09-17 07:33:40|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631864040000|2021-09-17 07:34:00|248.7|246.9|248.91|247.11|248.91|247.11|248.7|246.9|0
1631864050000|2021-09-17 07:34:10|248.8|247|248.91|247.11|248.91|247.11|248.8|247|0
1631864060000|2021-09-17 07:34:20|248.9|247.1|248.7|246.9|248.9|247.1|248.7|246.9|0
1631864070000|2021-09-17 07:34:30|248.59|246.79|248.7|246.9|248.7|246.9|248.59|246.79|0
1631864090000|2021-09-17 07:34:50|248.59|246.79|248.49|246.69|248.59|246.79|248.49|246.69|0
1631864100000|2021-09-17 07:35:00|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1631864110000|2021-09-17 07:35:10|248.49|246.69|248.49|246.69|248.49|246.69|248.49|246.69|0
1631864120000|2021-09-17 07:35:20|248.7|246.9|248.49|246.69|248.7|246.9|248.49|246.69|0
1631864140000|2021-09-17 07:35:40|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1631864160000|2021-09-17 07:36:00|248.49|246.69|248.28|246.48|248.49|246.69|248.28|246.48|0
1631864180000|2021-09-17 07:36:20|248.49|246.69|248.38|246.58|248.49|246.69|248.38|246.58|0
1631864190000|2021-09-17 07:36:30|248.49|246.69|247.87|246.07|248.49|246.69|247.87|246.07|0
1631864200000|2021-09-17 07:36:40|248.08|246.28|248.08|246.28|248.08|246.28|248.08|246.28|0
1631864210000|2021-09-17 07:36:50|248.18|246.38|248.28|246.48|248.28|246.48|248.18|246.38|0
1631864220000|2021-09-17 07:37:00|248.08|246.28|247.87|246.07|248.08|246.28|247.87|246.07|0
1631864230000|2021-09-17 07:37:10|248.08|246.28|248.08|246.28|248.28|246.48|248.08|246.28|0
1631864240000|2021-09-17 07:37:20|247.87|246.07|248.18|246.38|248.18|246.38|247.87|246.07|0
1631864250000|2021-09-17 07:37:30|248.08|246.28|247.97|246.17|248.08|246.28|247.97|246.17|0
1631864260000|2021-09-17 07:37:40|248.08|246.28|248.28|246.48|248.28|246.48|248.08|246.28|0
1631864270000|2021-09-17 07:37:50|248.08|246.28|248.08|246.28|248.08|246.28|248.08|246.28|0
1631864290000|2021-09-17 07:38:10|247.87|246.07|247.66|245.86|247.87|246.07|247.66|245.86|0
1631864310000|2021-09-17 07:38:30|247.87|246.07|247.87|246.07|247.87|246.07|247.66|245.86|0
1631864320000|2021-09-17 07:38:40|247.76|245.96|247.66|245.86|247.87|246.07|247.66|245.86|0
1631864330000|2021-09-17 07:38:50|247.87|246.07|247.66|245.86|247.87|246.07|247.66|245.86|0
1631864340000|2021-09-17 07:39:00|247.87|246.07|247.87|246.07|247.87|246.07|247.87|246.07|0
1631864390000|2021-09-17 07:39:50|247.97|246.17|247.87|246.07|247.97|246.17|247.87|246.07|0
1631864400000|2021-09-17 07:40:00|248.07|246.27|248.07|246.27|248.07|246.27|247.87|246.07|0
1631864410000|2021-09-17 07:40:10|247.87|246.07|247.87|246.07|247.87|246.07|247.87|246.07|0
1631864440000|2021-09-17 07:40:40|247.66|245.86|247.66|245.86|247.66|245.86|247.66|245.86|0
1631864470000|2021-09-17 07:41:10|247.45|245.65|247.45|245.65|247.45|245.65|247.45|245.65|0
1631864500000|2021-09-17 07:41:40|247.66|245.86|247.45|245.65|247.66|245.86|247.45|245.65|0
1631864520000|2021-09-17 07:42:00|247.66|245.86|247.45|245.65|247.66|245.86|247.45|245.65|0
1631864530000|2021-09-17 07:42:10|247.66|245.86|247.66|245.86|247.66|245.86|247.66|245.86|0
1631864540000|2021-09-17 07:42:20|247.45|245.65|247.55|245.75|247.66|245.86|247.45|245.65|0
1631864550000|2021-09-17 07:42:30|247.66|245.86|247.66|245.86|247.66|245.86|247.66|245.86|0
1631864580000|2021-09-17 07:43:00|247.45|245.65|247.66|245.86|247.66|245.86|247.45|245.65|0
1631864590000|2021-09-17 07:43:10|247.45|245.65|247.45|245.65|247.45|245.65|247.45|245.65|0
1631864600000|2021-09-17 07:43:20|247.66|245.86|247.66|245.86|247.66|245.86|247.66|245.86|0
1631864610000|2021-09-17 07:43:30|247.45|245.65|247.45|245.65|247.66|245.86|247.45|245.65|0
1631864620000|2021-09-17 07:43:40|247.25|245.45|247.25|245.45|247.25|245.45|247.25|245.45|0
1631864630000|2021-09-17 07:43:50|247.45|245.65|247.45|245.65|247.45|245.65|247.45|245.65|0
1631864650000|2021-09-17 07:44:10|247.25|245.45|247.25|245.45|247.25|245.45|247.25|245.45|0
1631864660000|2021-09-17 07:44:20|247.45|245.65|247.25|245.45|247.45|245.65|247.25|245.45|0
1631864690000|2021-09-17 07:44:50|246.63|244.83|246.83|245.03|246.83|245.03|246.63|244.83|0
1631864700000|2021-09-17 07:45:00|246.63|244.83|246.83|245.03|246.83|245.03|246.63|244.83|0
1631864710000|2021-09-17 07:45:10|246.42|244.62|246.42|244.62|246.42|244.62|246.42|244.62|0
1631864720000|2021-09-17 07:45:20|246.22|244.42|246.63|244.83|246.63|244.83|246.22|244.42|0
1631864740000|2021-09-17 07:45:40|246.42|244.62|246.22|244.42|246.42|244.62|246.22|244.42|0
1631864750000|2021-09-17 07:45:50|246.42|244.62|246.42|244.62|246.42|244.62|246.42|244.62|0
1631864770000|2021-09-17 07:46:10|246.22|244.42|246.42|244.62|246.42|244.62|246.22|244.42|0
1631864800000|2021-09-17 07:46:40|246.31|244.51|246.31|244.51|246.31|244.51|246.31|244.51|0
1631864810000|2021-09-17 07:46:50|246.21|244.41|246.01|244.21|246.21|244.41|246.01|244.21|0
1631864820000|2021-09-17 07:47:00|245.8|244|245.8|244|246.01|244.21|245.8|244|0
1631864830000|2021-09-17 07:47:10|246.01|244.21|246.01|244.21|246.21|244.41|246.01|244.21|0
1631864840000|2021-09-17 07:47:20|246.21|244.41|246.21|244.41|246.21|244.41|246.21|244.41|0
1631864850000|2021-09-17 07:47:30|246.01|244.21|246.01|244.21|246.01|244.21|246.01|244.21|0
1631864860000|2021-09-17 07:47:40|246.21|244.41|245.8|244|246.21|244.41|245.8|244|0
1631864870000|2021-09-17 07:47:50|245.7|243.9|245.7|243.9|245.7|243.9|245.7|243.9|0
1631864880000|2021-09-17 07:48:00|245.8|244|245.6|243.8|245.8|244|245.6|243.8|0
1631864890000|2021-09-17 07:48:10|245.8|244|246.01|244.21|246.01|244.21|245.8|244|0
1631864910000|2021-09-17 07:48:30|245.9|244.1|245.6|243.8|245.9|244.1|245.6|243.8|0
1631864960000|2021-09-17 07:49:20|245.69|243.89|245.69|243.89|245.69|243.89|245.69|243.89|0
1631864970000|2021-09-17 07:49:30|245.6|243.8|245.6|243.8|245.6|243.8|245.6|243.8|0
1631864980000|2021-09-17 07:49:40|245.8|244|245.8|244|245.8|244|245.8|244|0
1631865000000|2021-09-17 07:50:00|245.69|243.89|245.8|244|245.8|244|245.6|243.8|0
1631865010000|2021-09-17 07:50:10|246.01|244.21|246.01|244.21|246.01|244.21|246.01|244.21|0
1631865030000|2021-09-17 07:50:30|246.42|244.62|246.42|244.62|246.42|244.62|246.42|244.62|0
1631865040000|2021-09-17 07:50:40|246.62|244.82|246.62|244.82|246.62|244.82|246.62|244.82|0
1631865060000|2021-09-17 07:51:00|246.42|244.62|246.62|244.82|246.62|244.82|246.42|244.62|0
1631865080000|2021-09-17 07:51:20|246.83|245.03|246.83|245.03|246.83|245.03|246.83|245.03|0
1631865090000|2021-09-17 07:51:30|247.03|245.23|247.03|245.23|247.03|245.23|247.03|245.23|0
1631865100000|2021-09-17 07:51:40|247.13|245.33|247.34|245.54|247.34|245.54|247.13|245.33|0
1631865110000|2021-09-17 07:51:50|247.45|245.65|247.24|245.44|247.45|245.65|247.24|245.44|0
1631865130000|2021-09-17 07:52:10|247.45|245.65|247.45|245.65|247.45|245.65|247.45|245.65|0
1631865160000|2021-09-17 07:52:40|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865180000|2021-09-17 07:53:00|247.75|245.95|248.06|246.26|248.06|246.26|247.75|245.95|0
1631865190000|2021-09-17 07:53:10|248.27|246.47|248.27|246.47|248.27|246.47|248.27|246.47|0
1631865200000|2021-09-17 07:53:20|248.06|246.26|248.06|246.26|248.27|246.47|248.06|246.26|0
1631865210000|2021-09-17 07:53:30|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865220000|2021-09-17 07:53:40|248.06|246.26|248.06|246.26|248.06|246.26|247.86|246.06|0
1631865230000|2021-09-17 07:53:50|247.86|246.06|247.96|246.16|247.96|246.16|247.86|246.06|0
1631865240000|2021-09-17 07:54:00|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865250000|2021-09-17 07:54:10|247.96|246.16|248.06|246.26|248.06|246.26|247.96|246.16|0
1631865270000|2021-09-17 07:54:30|248.27|246.47|248.06|246.26|248.27|246.47|248.06|246.26|0
1631865290000|2021-09-17 07:54:50|248.16|246.36|248.06|246.26|248.16|246.36|248.06|246.26|0
1631865300000|2021-09-17 07:55:00|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865310000|2021-09-17 07:55:10|247.96|246.16|248.06|246.26|248.06|246.26|247.96|246.16|0
1631865320000|2021-09-17 07:55:20|247.86|246.06|248.06|246.26|248.06|246.26|247.86|246.06|0
1631865330000|2021-09-17 07:55:30|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865340000|2021-09-17 07:55:40|248.06|246.26|248.06|246.26|248.06|246.26|248.06|246.26|0
1631865360000|2021-09-17 07:56:00|247.86|246.06|247.86|246.06|248.06|246.26|247.86|246.06|0
1631865370000|2021-09-17 07:56:10|248.06|246.26|247.95|246.15|248.06|246.26|247.86|246.06|0
1631865380000|2021-09-17 07:56:20|247.86|246.06|247.86|246.06|247.86|246.06|247.86|246.06|0
1631865390000|2021-09-17 07:56:30|248.06|246.26|247.86|246.06|248.06|246.26|247.86|246.06|0
1631865400000|2021-09-17 07:56:40|248.06|246.26|248.06|246.26|248.06|246.26|247.86|246.06|0
1631865410000|2021-09-17 07:56:50|248.16|246.36|248.16|246.36|248.16|246.36|248.16|246.36|0
1631865420000|2021-09-17 07:57:00|248.27|246.47|248.27|246.47|248.27|246.47|248.27|246.47|0
1631865430000|2021-09-17 07:57:10|248.47|246.67|248.27|246.47|248.47|246.67|248.27|246.47|0
1631865440000|2021-09-17 07:57:20|248.37|246.57|248.27|246.47|248.37|246.57|248.27|246.47|0
1631865450000|2021-09-17 07:57:30|248.47|246.67|248.47|246.67|248.47|246.67|248.47|246.67|0
1631865460000|2021-09-17 07:57:40|248.27|246.47|248.27|246.47|248.47|246.67|248.27|246.47|0
1631865470000|2021-09-17 07:57:50|248.37|246.57|248.37|246.57|248.37|246.57|248.37|246.57|0
1631865480000|2021-09-17 07:58:00|248.47|246.67|248.47|246.67|248.47|246.67|248.47|246.67|0
1631865490000|2021-09-17 07:58:10|248.27|246.47|248.27|246.47|248.27|246.47|248.27|246.47|0
1631865500000|2021-09-17 07:58:20|248.47|246.67|248.47|246.67|248.47|246.67|248.47|246.67|0
1631865520000|2021-09-17 07:58:40|248.27|246.47|248.47|246.67|248.47|246.67|248.27|246.47|0
1631865530000|2021-09-17 07:58:50|248.68|246.88|248.68|246.88|248.68|246.88|248.68|246.88|0
1631865540000|2021-09-17 07:59:00|248.57|246.77|248.89|247.09|248.89|247.09|248.57|246.77|0
1631865550000|2021-09-17 07:59:10|248.68|246.88|248.78|246.98|248.78|246.98|248.68|246.88|0
1631865560000|2021-09-17 07:59:20|248.89|247.09|248.89|247.09|248.89|247.09|248.89|247.09|0
1631865570000|2021-09-17 07:59:30|248.88|247.08|248.88|247.08|248.88|247.08|248.88|247.08|0
1631865590000|2021-09-17 07:59:50|248.68|246.88|248.88|247.08|248.88|247.08|248.68|246.88|0
1631865600000|2021-09-17 08:00:00|248.68|246.88|248.47|246.67|248.68|246.88|248.47|246.67|0
1631865610000|2021-09-17 08:00:10|248.36|246.56|248.26|246.46|248.36|246.56|248.26|246.46|0
1631865620000|2021-09-17 08:00:20|248.06|246.26|248.06|246.26|248.06|246.26|248.06|246.26|0
1631865630000|2021-09-17 08:00:30|247.85|246.05|248.06|246.26|248.06|246.26|247.85|246.05|0
1631865640000|2021-09-17 08:00:40|248.26|246.46|248.06|246.26|248.26|246.46|248.06|246.26|0
1631865650000|2021-09-17 08:00:50|248.16|246.36|248.16|246.36|248.16|246.36|248.16|246.36|0
1631865660000|2021-09-17 08:01:00|248.26|246.46|248.06|246.26|248.26|246.46|248.06|246.26|0
1631865670000|2021-09-17 08:01:10|247.85|246.05|247.85|246.05|247.85|246.05|247.85|246.05|0
1631865680000|2021-09-17 08:01:20|247.95|246.15|247.95|246.15|247.95|246.15|247.95|246.15|0
1631865690000|2021-09-17 08:01:30|248.06|246.26|248.06|246.26|248.06|246.26|248.06|246.26|0
1631865700000|2021-09-17 08:01:40|248.16|246.36|248.06|246.26|248.26|246.46|248.06|246.26|0
1631865710000|2021-09-17 08:01:50|248.26|246.46|248.26|246.46|248.26|246.46|248.26|246.46|0
1631865720000|2021-09-17 08:02:00|248.47|246.67|248.47|246.67|248.47|246.67|248.47|246.67|0
1631865730000|2021-09-17 08:02:10|248.36|246.56|248.47|246.67|248.47|246.67|248.36|246.56|0
1631865740000|2021-09-17 08:02:20|248.26|246.46|248.26|246.46|248.47|246.67|248.26|246.46|0
1631865750000|2021-09-17 08:02:30|248.47|246.67|248.47|246.67|248.47|246.67|248.47|246.67|0
1631865770000|2021-09-17 08:02:50|248.26|246.46|248.47|246.67|248.47|246.67|248.26|246.46|0
1631865780000|2021-09-17 08:03:00|248.68|246.88|248.68|246.88|248.68|246.88|248.68|246.88|0
1631865790000|2021-09-17 08:03:10|248.77|246.97|248.77|246.97|248.77|246.97|248.77|246.97|0
1631865800000|2021-09-17 08:03:20|248.88|247.08|248.68|246.88|248.88|247.08|248.68|246.88|0
1631865830000|2021-09-17 08:03:50|248.67|246.87|248.67|246.87|248.67|246.87|248.67|246.87|0
1631865860000|2021-09-17 08:04:20|248.47|246.67|248.67|246.87|248.67|246.87|248.47|246.67|0
1631865870000|2021-09-17 08:04:30|248.88|247.08|248.67|246.87|248.88|247.08|248.67|246.87|0
1631865910000|2021-09-17 08:05:10|248.47|246.67|248.67|246.87|248.67|246.87|248.47|246.67|0
1631865920000|2021-09-17 08:05:20|248.47|246.67|248.67|246.87|248.67|246.87|248.47|246.67|0
1631865930000|2021-09-17 08:05:30|248.47|246.67|248.47|246.67|248.67|246.87|248.47|246.67|0
1631865950000|2021-09-17 08:05:50|248.26|246.46|248.26|246.46|248.26|246.46|248.26|246.46|0
1631865960000|2021-09-17 08:06:00|248.05|246.25|248.26|246.46|248.47|246.67|248.05|246.25|0
1631865970000|2021-09-17 08:06:10|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631865980000|2021-09-17 08:06:20|247.85|246.05|247.85|246.05|247.85|246.05|247.85|246.05|0
1631865990000|2021-09-17 08:06:30|247.64|245.84|247.85|246.05|247.85|246.05|247.64|245.84|0
1631866000000|2021-09-17 08:06:40|247.74|245.94|247.85|246.05|247.85|246.05|247.74|245.94|0
1631866010000|2021-09-17 08:06:50|248.05|246.25|247.85|246.05|248.05|246.25|247.85|246.05|0
1631866020000|2021-09-17 08:07:00|248.05|246.25|247.85|246.05|248.05|246.25|247.85|246.05|0
1631866030000|2021-09-17 08:07:10|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866040000|2021-09-17 08:07:20|248.26|246.46|248.05|246.25|248.26|246.46|248.05|246.25|0
1631866050000|2021-09-17 08:07:30|248.15|246.35|248.26|246.46|248.26|246.46|248.15|246.35|0
1631866060000|2021-09-17 08:07:40|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866070000|2021-09-17 08:07:50|248.26|246.46|248.15|246.35|248.26|246.46|248.05|246.25|0
1631866080000|2021-09-17 08:08:00|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866090000|2021-09-17 08:08:10|248.26|246.46|248.26|246.46|248.26|246.46|248.26|246.46|0
1631866100000|2021-09-17 08:08:20|248.15|246.35|248.05|246.25|248.15|246.35|247.85|246.05|0
1631866110000|2021-09-17 08:08:30|248.15|246.35|248.26|246.46|248.26|246.46|248.15|246.35|0
1631866140000|2021-09-17 08:09:00|248.15|246.35|248.15|246.35|248.15|246.35|248.15|246.35|0
1631866150000|2021-09-17 08:09:10|248.26|246.46|248.26|246.46|248.26|246.46|248.05|246.25|0
1631866180000|2021-09-17 08:09:40|248.46|246.66|248.67|246.87|248.67|246.87|248.46|246.66|0
1631866200000|2021-09-17 08:10:00|248.46|246.66|248.46|246.66|248.46|246.66|248.46|246.66|0
1631866210000|2021-09-17 08:10:10|248.67|246.87|248.67|246.87|248.67|246.87|248.67|246.87|0
1631866240000|2021-09-17 08:10:40|248.88|247.08|248.67|246.87|248.88|247.08|248.67|246.87|0
1631866250000|2021-09-17 08:10:50|248.46|246.66|248.46|246.66|248.46|246.66|248.46|246.66|0
1631866260000|2021-09-17 08:11:00|248.26|246.46|248.26|246.46|248.26|246.46|248.26|246.46|0
1631866270000|2021-09-17 08:11:10|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866290000|2021-09-17 08:11:30|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866300000|2021-09-17 08:11:40|248.05|246.25|247.84|246.04|248.05|246.25|247.84|246.04|0
1631866320000|2021-09-17 08:12:00|247.74|245.94|247.64|245.84|247.74|245.94|247.64|245.84|0
1631866340000|2021-09-17 08:12:20|247.43|245.63|247.64|245.84|247.64|245.84|247.43|245.63|0
1631866350000|2021-09-17 08:12:30|247.43|245.63|247.43|245.63|247.43|245.63|247.43|245.63|0
1631866360000|2021-09-17 08:12:40|247.64|245.84|247.64|245.84|247.64|245.84|247.53|245.73|0
1631866370000|2021-09-17 08:12:50|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866380000|2021-09-17 08:13:00|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866390000|2021-09-17 08:13:10|247.94|246.14|248.05|246.25|248.05|246.25|247.94|246.14|0
1631866400000|2021-09-17 08:13:20|247.94|246.14|248.05|246.25|248.05|246.25|247.94|246.14|0
1631866410000|2021-09-17 08:13:30|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866430000|2021-09-17 08:13:50|248.05|246.25|247.84|246.04|248.05|246.25|247.84|246.04|0
1631866450000|2021-09-17 08:14:10|247.94|246.14|247.94|246.14|247.94|246.14|247.94|246.14|0
1631866460000|2021-09-17 08:14:20|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866480000|2021-09-17 08:14:40|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866490000|2021-09-17 08:14:50|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866500000|2021-09-17 08:15:00|247.94|246.14|247.84|246.04|247.94|246.14|247.84|246.04|0
1631866510000|2021-09-17 08:15:10|247.73|245.93|247.84|246.04|247.84|246.04|247.73|245.93|0
1631866520000|2021-09-17 08:15:20|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1631866530000|2021-09-17 08:15:30|247.43|245.63|247.43|245.63|247.43|245.63|247.43|245.63|0
1631866540000|2021-09-17 08:15:40|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1631866550000|2021-09-17 08:15:50|247.43|245.63|247.43|245.63|247.43|245.63|247.43|245.63|0
1631866560000|2021-09-17 08:16:00|247.22|245.42|247.53|245.73|247.53|245.73|247.22|245.42|0
1631866570000|2021-09-17 08:16:10|247.63|245.83|247.94|246.14|248.05|246.25|247.63|245.83|0
1631866580000|2021-09-17 08:16:20|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866590000|2021-09-17 08:16:30|248.05|246.25|248.05|246.25|248.05|246.25|248.05|246.25|0
1631866610000|2021-09-17 08:16:50|248.25|246.45|248.25|246.45|248.25|246.45|248.05|246.25|0
1631866630000|2021-09-17 08:17:10|248.05|246.25|248.25|246.45|248.25|246.45|248.05|246.25|0
1631866640000|2021-09-17 08:17:20|248.14|246.34|248.04|246.24|248.14|246.34|248.04|246.24|0
1631866650000|2021-09-17 08:17:30|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866660000|2021-09-17 08:17:40|248.04|246.24|248.04|246.24|248.04|246.24|248.04|246.24|0
1631866670000|2021-09-17 08:17:50|247.84|246.04|247.84|246.04|247.84|246.04|247.84|246.04|0
1631866680000|2021-09-17 08:18:00|248.04|246.24|248.04|246.24|248.04|246.24|248.04|246.24|0
1631866700000|2021-09-17 08:18:20|248.14|246.34|248.04|246.24|248.14|246.34|248.04|246.24|0
1631866730000|2021-09-17 08:18:50|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866770000|2021-09-17 08:19:30|248.46|246.66|248.46|246.66|248.56|246.76|248.46|246.66|0
1631866780000|2021-09-17 08:19:40|248.66|246.86|248.66|246.86|248.66|246.86|248.46|246.66|0
1631866790000|2021-09-17 08:19:50|248.46|246.66|248.46|246.66|248.46|246.66|248.46|246.66|0
1631866800000|2021-09-17 08:20:00|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866820000|2021-09-17 08:20:20|248.46|246.66|248.46|246.66|248.46|246.66|248.46|246.66|0
1631866830000|2021-09-17 08:20:30|248.55|246.75|248.46|246.66|248.55|246.75|248.46|246.66|0
1631866840000|2021-09-17 08:20:40|248.45|246.65|248.45|246.65|248.45|246.65|248.45|246.65|0
1631866860000|2021-09-17 08:21:00|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866870000|2021-09-17 08:21:10|248.04|246.24|248.04|246.24|248.04|246.24|248.04|246.24|0
1631866880000|2021-09-17 08:21:20|248.25|246.45|248.25|246.45|248.25|246.45|248.25|246.45|0
1631866910000|2021-09-17 08:21:50|248.04|246.24|248.04|246.24|248.04|246.24|248.04|246.24|0
1631866940000|2021-09-17 08:22:20|248.25|246.45|248.04|246.24|248.25|246.45|248.04|246.24|0
1631866950000|2021-09-17 08:22:30|248.25|246.45|248.04|246.24|248.25|246.45|248.04|246.24|0
1631866960000|2021-09-17 08:22:40|248.14|246.34|248.14|246.34|248.14|246.34|248.14|246.34|0
1631866970000|2021-09-17 08:22:50|248.04|246.24|248.04|246.24|248.04|246.24|248.04|246.24|0
1631867010000|2021-09-17 08:23:30|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1631867040000|2021-09-17 08:24:00|247.63|245.83|247.83|246.03|247.83|246.03|247.63|245.83|0
1631867070000|2021-09-17 08:24:30|247.73|245.93|247.83|246.03|247.83|246.03|247.73|245.93|0
1631867090000|2021-09-17 08:24:50|247.63|245.83|247.63|245.83|247.73|245.93|247.63|245.83|0
1631867110000|2021-09-17 08:25:10|247.42|245.62|247.63|245.83|247.63|245.83|247.42|245.62|0
1631867120000|2021-09-17 08:25:20|247.42|245.62|247.42|245.62|247.63|245.83|247.42|245.62|0
1631867150000|2021-09-17 08:25:50|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1631867160000|2021-09-17 08:26:00|247.42|245.62|247.63|245.83|247.63|245.83|247.42|245.62|0
1631867170000|2021-09-17 08:26:10|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1631867180000|2021-09-17 08:26:20|247.72|245.92|247.72|245.92|247.72|245.92|247.72|245.92|0
1631867190000|2021-09-17 08:26:30|247.62|245.82|247.83|246.03|247.83|246.03|247.62|245.82|0
1631867200000|2021-09-17 08:26:40|247.62|245.82|247.62|245.82|247.62|245.82|247.62|245.82|0
1631867210000|2021-09-17 08:26:50|247.42|245.62|247.21|245.41|247.42|245.62|247.21|245.41|0
1631867220000|2021-09-17 08:27:00|247.42|245.62|247.42|245.62|247.42|245.62|247.21|245.41|0
1631867240000|2021-09-17 08:27:20|247.62|245.82|247.42|245.62|247.62|245.82|247.42|245.62|0
1631867260000|2021-09-17 08:27:40|247.21|245.41|247.21|245.41|247.21|245.41|247.21|245.41|0
1631867280000|2021-09-17 08:28:00|247.01|245.21|247.01|245.21|247.01|245.21|247.01|245.21|0
1631867290000|2021-09-17 08:28:10|247.21|245.41|247.01|245.21|247.21|245.41|247.01|245.21|0
1631867300000|2021-09-17 08:28:20|247|245.2|247|245.2|247|245.2|247|245.2|0
1631867310000|2021-09-17 08:28:30|246.8|245|246.8|245|246.8|245|246.8|245|0
1631867320000|2021-09-17 08:28:40|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1631867330000|2021-09-17 08:28:50|246.8|245|246.8|245|246.8|245|246.8|245|0
1631867360000|2021-09-17 08:29:20|247|245.2|247|245.2|247|245.2|247|245.2|0
1631867370000|2021-09-17 08:29:30|246.8|245|247|245.2|247|245.2|246.8|245|0
1631867390000|2021-09-17 08:29:50|247.21|245.41|247.21|245.41|247.21|245.41|247|245.2|0
1631867400000|2021-09-17 08:30:00|247|245.2|246.9|245.1|247.21|245.41|246.9|245.1|0
1631867410000|2021-09-17 08:30:10|247|245.2|246.59|244.79|247|245.2|246.59|244.79|0
1631867450000|2021-09-17 08:30:50|246.8|245|246.59|244.79|246.8|245|246.59|244.79|0
1631867460000|2021-09-17 08:31:00|246.8|245|246.59|244.79|246.8|245|246.59|244.79|0
1631867470000|2021-09-17 08:31:10|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867480000|2021-09-17 08:31:20|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1631867490000|2021-09-17 08:31:30|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867530000|2021-09-17 08:32:10|246.18|244.38|246.59|244.79|246.59|244.79|246.18|244.38|0
1631867540000|2021-09-17 08:32:20|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867550000|2021-09-17 08:32:30|246.18|244.38|246.28|244.48|246.38|244.58|246.18|244.38|0
1631867560000|2021-09-17 08:32:40|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867570000|2021-09-17 08:32:50|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1631867580000|2021-09-17 08:33:00|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867590000|2021-09-17 08:33:10|246.59|244.79|246.8|245|246.8|245|246.59|244.79|0
1631867600000|2021-09-17 08:33:20|246.79|244.99|246.79|244.99|246.79|244.99|246.59|244.79|0
1631867610000|2021-09-17 08:33:30|246.59|244.79|246.69|244.89|246.79|244.99|246.59|244.79|0
1631867620000|2021-09-17 08:33:40|246.79|244.99|246.79|244.99|246.79|244.99|246.79|244.99|0
1631867630000|2021-09-17 08:33:50|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1631867640000|2021-09-17 08:34:00|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867680000|2021-09-17 08:34:40|246.18|244.38|246.18|244.38|246.18|244.38|246.18|244.38|0
1631867700000|2021-09-17 08:35:00|246.38|244.58|246.18|244.38|246.38|244.58|246.18|244.38|0
1631867730000|2021-09-17 08:35:30|246.38|244.58|246.38|244.58|246.38|244.58|246.38|244.58|0
1631867740000|2021-09-17 08:35:40|246.27|244.47|246.38|244.58|246.38|244.58|246.27|244.47|0
1631867750000|2021-09-17 08:35:50|246.48|244.68|246.48|244.68|246.48|244.68|246.48|244.68|0
1631867760000|2021-09-17 08:36:00|246.59|244.79|246.38|244.58|246.59|244.79|246.38|244.58|0
1631867780000|2021-09-17 08:36:20|246.59|244.79|246.38|244.58|246.59|244.79|246.38|244.58|0
1631867790000|2021-09-17 08:36:30|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1631867800000|2021-09-17 08:36:40|246.79|244.99|246.79|244.99|246.79|244.99|246.79|244.99|0
1631867820000|2021-09-17 08:37:00|246.89|245.09|246.89|245.09|247|245.2|246.89|245.09|0
1631867830000|2021-09-17 08:37:10|247|245.2|246.79|244.99|247|245.2|246.79|244.99|0
1631867840000|2021-09-17 08:37:20|246.89|245.09|246.79|244.99|246.89|245.09|246.79|244.99|0
1631867850000|2021-09-17 08:37:30|246.68|244.88|246.59|244.79|246.68|244.88|246.59|244.79|0
1631867860000|2021-09-17 08:37:40|246.79|244.99|246.79|244.99|246.79|244.99|246.79|244.99|0
1631867870000|2021-09-17 08:37:50|247|245.2|247|245.2|247|245.2|247|245.2|0
1631867900000|2021-09-17 08:38:20|246.79|244.99|247|245.2|247|245.2|246.79|244.99|0
1631867910000|2021-09-17 08:38:30|247.1|245.3|247.2|245.4|247.2|245.4|247.1|245.3|0
1631867920000|2021-09-17 08:38:40|247|245.2|247.2|245.4|247.2|245.4|247|245.2|0
1631867930000|2021-09-17 08:38:50|247|245.2|247.2|245.4|247.2|245.4|247|245.2|0
1631867940000|2021-09-17 08:39:00|247|245.2|247|245.2|247|245.2|246.79|244.99|0
1631867950000|2021-09-17 08:39:10|246.79|244.99|246.79|244.99|246.79|244.99|246.79|244.99|0
1631867960000|2021-09-17 08:39:20|247|245.2|247|245.2|247|245.2|247|245.2|0
1631867980000|2021-09-17 08:39:40|247.2|245.4|247.2|245.4|247.2|245.4|247.2|245.4|0
1631867990000|2021-09-17 08:39:50|247|245.2|247|245.2|247|245.2|247|245.2|0
1631868000000|2021-09-17 08:40:00|247.2|245.4|247.61|245.81|247.61|245.81|247.2|245.4|0
1631868020000|2021-09-17 08:40:20|247.71|245.91|247.61|245.81|247.82|246.02|247.61|245.81|0
1631868030000|2021-09-17 08:40:30|247.41|245.61|247.41|245.61|247.41|245.61|247.41|245.61|0
1631868040000|2021-09-17 08:40:40|247.2|245.4|247.2|245.4|247.2|245.4|247.2|245.4|0
1631868050000|2021-09-17 08:40:50|247.3|245.5|247.2|245.4|247.3|245.5|247.2|245.4|0
1631868060000|2021-09-17 08:41:00|247.3|245.5|247.2|245.4|247.3|245.5|247.2|245.4|0
1631868110000|2021-09-17 08:41:50|247.41|245.61|247.41|245.61|247.41|245.61|247.41|245.61|0
1631868120000|2021-09-17 08:42:00|247.2|245.4|247.2|245.4|247.41|245.61|247.2|245.4|0
1631868140000|2021-09-17 08:42:20|247.41|245.61|247.41|245.61|247.41|245.61|247.2|245.4|0
1631868150000|2021-09-17 08:42:30|247.2|245.4|247.2|245.4|247.2|245.4|247.2|245.4|0
1631868190000|2021-09-17 08:43:10|247.41|245.61|247.2|245.4|247.41|245.61|247.2|245.4|0
1631868200000|2021-09-17 08:43:20|247.41|245.61|247.41|245.61|247.41|245.61|247.2|245.4|0
1631868210000|2021-09-17 08:43:30|247.3|245.5|247.41|245.61|247.41|245.61|247.3|245.5|0
1631868220000|2021-09-17 08:43:40|247.4|245.6|247.2|245.4|247.4|245.6|247.2|245.4|0
1631868230000|2021-09-17 08:43:50|247.3|245.5|247.3|245.5|247.3|245.5|247.3|245.5|0
1631868240000|2021-09-17 08:44:00|247.2|245.4|247.2|245.4|247.2|245.4|247.2|245.4|0
1631868290000|2021-09-17 08:44:50|246.99|245.19|246.99|245.19|246.99|245.19|246.99|245.19|0
1631868320000|2021-09-17 08:45:20|247.2|245.4|246.79|244.99|247.2|245.4|246.79|244.99|0
1631868330000|2021-09-17 08:45:30|246.88|245.08|246.58|244.78|246.88|245.08|246.58|244.78|0
1631868340000|2021-09-17 08:45:40|246.79|244.99|246.79|244.99|246.79|244.99|246.79|244.99|0
1631868350000|2021-09-17 08:45:50|246.78|244.98|246.78|244.98|246.99|245.19|246.78|244.98|0
1631868360000|2021-09-17 08:46:00|246.99|245.19|246.99|245.19|246.99|245.19|246.99|245.19|0
1631868370000|2021-09-17 08:46:10|247.2|245.4|247.2|245.4|247.2|245.4|247.2|245.4|0
1631868380000|2021-09-17 08:46:20|247.09|245.29|246.99|245.19|247.09|245.29|246.99|245.19|0
1631868440000|2021-09-17 08:47:20|246.78|244.98|246.99|245.19|246.99|245.19|246.78|244.98|0
1631868450000|2021-09-17 08:47:30|246.78|244.98|246.99|245.19|246.99|245.19|246.78|244.98|0
1631868460000|2021-09-17 08:47:40|246.78|244.98|246.99|245.19|246.99|245.19|246.78|244.98|0
1631868510000|2021-09-17 08:48:30|247.09|245.29|247.19|245.39|247.19|245.39|247.09|245.29|0
1631868520000|2021-09-17 08:48:40|246.99|245.19|246.99|245.19|246.99|245.19|246.99|245.19|0
1631868580000|2021-09-17 08:49:40|247.19|245.39|247.19|245.39|247.19|245.39|247.19|245.39|0
1631868610000|2021-09-17 08:50:10|246.99|245.19|246.99|245.19|246.99|245.19|246.99|245.19|0
1631868650000|2021-09-17 08:50:50|247.19|245.39|246.99|245.19|247.19|245.39|246.99|245.19|0
1631868660000|2021-09-17 08:51:00|247.09|245.29|247.19|245.39|247.19|245.39|247.09|245.29|0
1631868690000|2021-09-17 08:51:30|247.4|245.6|247.4|245.6|247.4|245.6|247.4|245.6|0
1631868720000|2021-09-17 08:52:00|247.19|245.39|247.19|245.39|247.19|245.39|247.19|245.39|0
1631868750000|2021-09-17 08:52:30|247.29|245.49|247.4|245.6|247.4|245.6|247.19|245.39|0
1631868760000|2021-09-17 08:52:40|247.29|245.49|247.19|245.39|247.4|245.6|247.19|245.39|0
1631868810000|2021-09-17 08:53:30|247.4|245.6|247.4|245.6|247.4|245.6|247.4|245.6|0
1631868830000|2021-09-17 08:53:50|247.6|245.8|247.6|245.8|247.6|245.8|247.6|245.8|0
1631868840000|2021-09-17 08:54:00|247.4|245.6|247.6|245.8|247.6|245.8|247.4|245.6|0
1631868860000|2021-09-17 08:54:20|247.81|246.01|247.6|245.8|247.81|246.01|247.6|245.8|0
1631868890000|2021-09-17 08:54:50|247.81|246.01|248.01|246.21|248.01|246.21|247.81|246.01|0
1631868900000|2021-09-17 08:55:00|247.6|245.8|247.4|245.6|247.6|245.8|247.4|245.6|0
1631868910000|2021-09-17 08:55:10|247.49|245.69|247.49|245.69|247.49|245.69|247.49|245.69|0
1631868920000|2021-09-17 08:55:20|247.4|245.6|247.6|245.8|247.6|245.8|247.4|245.6|0
1631868930000|2021-09-17 08:55:30|247.4|245.6|247.6|245.8|247.6|245.8|247.4|245.6|0
1631868940000|2021-09-17 08:55:40|247.4|245.6|247.4|245.6|247.4|245.6|247.4|245.6|0
1631868960000|2021-09-17 08:56:00|247.49|245.69|247.6|245.8|247.6|245.8|247.4|245.6|0
1631868980000|2021-09-17 08:56:20|247.81|246.01|247.81|246.01|247.81|246.01|247.81|246.01|0
1631869000000|2021-09-17 08:56:40|247.7|245.9|247.81|246.01|247.81|246.01|247.7|245.9|0
1631869050000|2021-09-17 08:57:30|247.6|245.8|247.6|245.8|247.6|245.8|247.6|245.8|0
1631869100000|2021-09-17 08:58:20|247.81|246.01|247.81|246.01|247.81|246.01|247.81|246.01|0
1631869110000|2021-09-17 08:58:30|247.6|245.8|247.6|245.8|247.6|245.8|247.6|245.8|0
1631869120000|2021-09-17 08:58:40|247.7|245.9|247.6|245.8|247.81|246.01|247.6|245.8|0
1631869160000|2021-09-17 08:59:20|247.7|245.9|247.6|245.8|247.7|245.9|247.6|245.8|0
1631869170000|2021-09-17 08:59:30|247.7|245.9|247.8|246|247.8|246|247.7|245.9|0
1631869200000|2021-09-17 09:00:00|247.7|245.9|247.6|245.8|247.8|246|247.6|245.8|0
1631869210000|2021-09-17 09:00:10|247.8|246|247.6|245.8|247.8|246|247.6|245.8|0
1631869220000|2021-09-17 09:00:20|247.8|246|247.6|245.8|247.8|246|247.6|245.8|0
1631869230000|2021-09-17 09:00:30|247.7|245.9|247.8|246|247.8|246|247.7|245.9|0
1631869240000|2021-09-17 09:00:40|247.6|245.8|247.8|246|247.8|246|247.6|245.8|0
1631869250000|2021-09-17 09:00:50|247.6|245.8|247.6|245.8|247.8|246|247.6|245.8|0
1631869260000|2021-09-17 09:01:00|247.8|246|247.8|246|247.8|246|247.8|246|0
1631869310000|2021-09-17 09:01:50|247.6|245.8|247.6|245.8|247.6|245.8|247.6|245.8|0
1631869330000|2021-09-17 09:02:10|247.39|245.59|247.39|245.59|247.39|245.59|247.39|245.59|0
1631869340000|2021-09-17 09:02:20|247.18|245.38|247.18|245.38|247.18|245.38|247.18|245.38|0
1631869380000|2021-09-17 09:03:00|247.39|245.59|247.39|245.59|247.39|245.59|247.39|245.59|0
1631869410000|2021-09-17 09:03:30|247.18|245.38|247.18|245.38|247.18|245.38|247.18|245.38|0
1631869430000|2021-09-17 09:03:50|247.08|245.28|247.08|245.28|247.08|245.28|247.08|245.28|0
1631869440000|2021-09-17 09:04:00|247.18|245.38|247.18|245.38|247.18|245.38|247.08|245.28|0
1631869450000|2021-09-17 09:04:10|246.98|245.18|247.18|245.38|247.18|245.38|246.98|245.18|0
1631869460000|2021-09-17 09:04:20|246.98|245.18|246.98|245.18|247.18|245.38|246.98|245.18|0
1631869480000|2021-09-17 09:04:40|246.87|245.07|246.87|245.07|246.87|245.07|246.87|245.07|0
1631869490000|2021-09-17 09:04:50|246.77|244.97|246.66|244.86|246.77|244.97|246.66|244.86|0
1631869500000|2021-09-17 09:05:00|246.56|244.76|246.56|244.76|246.56|244.76|246.56|244.76|0
1631869510000|2021-09-17 09:05:10|246.36|244.56|246.36|244.56|246.36|244.56|246.36|244.56|0
1631869520000|2021-09-17 09:05:20|246.15|244.35|246.15|244.35|246.36|244.56|246.15|244.35|0
1631869530000|2021-09-17 09:05:30|246.36|244.56|246.36|244.56|246.36|244.56|246.36|244.56|0
1631869540000|2021-09-17 09:05:40|246.46|244.66|246.56|244.76|246.56|244.76|246.36|244.56|0
1631869550000|2021-09-17 09:05:50|246.36|244.56|246.36|244.56|246.36|244.56|246.36|244.56|0
1631869580000|2021-09-17 09:06:20|246.15|244.35|246.15|244.35|246.15|244.35|246.15|244.35|0
1631869600000|2021-09-17 09:06:40|246.36|244.56|246.36|244.56|246.36|244.56|246.36|244.56|0
1631869610000|2021-09-17 09:06:50|246.15|244.35|246.04|244.24|246.15|244.35|246.04|244.24|0
1631869620000|2021-09-17 09:07:00|245.94|244.14|245.94|244.14|245.94|244.14|245.94|244.14|0
1631869670000|2021-09-17 09:07:50|245.74|243.94|245.74|243.94|245.74|243.94|245.74|243.94|0
1631869690000|2021-09-17 09:08:10|245.53|243.73|245.53|243.73|245.74|243.94|245.53|243.73|0
1631869700000|2021-09-17 09:08:20|245.12|243.32|245.33|243.53|245.33|243.53|245.12|243.32|0
1631869710000|2021-09-17 09:08:30|245.53|243.73|245.53|243.73|245.53|243.73|245.53|243.73|0
1631869750000|2021-09-17 09:09:10|245.74|243.94|245.74|243.94|245.74|243.94|245.74|243.94|0
1631869760000|2021-09-17 09:09:20|245.53|243.73|245.53|243.73|245.53|243.73|245.53|243.73|0
1631869780000|2021-09-17 09:09:40|245.33|243.53|245.33|243.53|245.33|243.53|245.33|243.53|0
1631869800000|2021-09-17 09:10:00|245.53|243.73|245.94|244.14|245.94|244.14|245.42|243.62|0
1631869810000|2021-09-17 09:10:10|245.74|243.94|245.53|243.73|245.74|243.94|245.53|243.73|0
1631869850000|2021-09-17 09:10:50|245.32|243.52|245.32|243.52|245.32|243.52|245.32|243.52|0
1631869860000|2021-09-17 09:11:00|245.12|243.32|245.12|243.32|245.12|243.32|245.12|243.32|0
1631869870000|2021-09-17 09:11:10|244.91|243.11|244.91|243.11|244.91|243.11|244.91|243.11|0
1631869880000|2021-09-17 09:11:20|244.71|242.91|244.5|242.7|244.71|242.91|244.5|242.7|0
1631869890000|2021-09-17 09:11:30|244.3|242.5|244.3|242.5|244.3|242.5|244.3|242.5|0
1631869900000|2021-09-17 09:11:40|244.5|242.7|244.5|242.7|244.5|242.7|244.5|242.7|0
1631869910000|2021-09-17 09:11:50|244.71|242.91|244.71|242.91|244.71|242.91|244.71|242.91|0
1631869920000|2021-09-17 09:12:00|244.5|242.7|244.5|242.7|244.5|242.7|244.5|242.7|0
1631869930000|2021-09-17 09:12:10|244.3|242.5|244.5|242.7|244.5|242.7|244.3|242.5|0
1631869940000|2021-09-17 09:12:20|244.3|242.5|244.3|242.5|244.3|242.5|244.3|242.5|0
1631869950000|2021-09-17 09:12:30|244.5|242.7|244.5|242.7|244.5|242.7|244.5|242.7|0
1631869960000|2021-09-17 09:12:40|244.71|242.91|244.71|242.91|244.71|242.91|244.71|242.91|0
1631869970000|2021-09-17 09:12:50|244.5|242.7|244.3|242.5|244.6|242.8|244.3|242.5|0
1631869980000|2021-09-17 09:13:00|244.5|242.7|244.3|242.5|244.5|242.7|244.3|242.5|0
1631869990000|2021-09-17 09:13:10|244.09|242.29|244.09|242.29|244.09|242.29|244.09|242.29|0
1631870000000|2021-09-17 09:13:20|244.3|242.5|244.3|242.5|244.3|242.5|244.3|242.5|0
1631870010000|2021-09-17 09:13:30|244.09|242.29|243.88|242.08|244.09|242.29|243.88|242.08|0
1631870020000|2021-09-17 09:13:40|243.68|241.88|243.68|241.88|243.68|241.88|243.68|241.88|0
1631870030000|2021-09-17 09:13:50|243.06|241.26|242.45|240.65|243.06|241.26|242.45|240.65|0
1631870040000|2021-09-17 09:14:00|242.25|240.45|242.86|241.06|242.86|241.06|242.25|240.45|0
1631870050000|2021-09-17 09:14:10|242.65|240.85|242.65|240.85|242.65|240.85|242.45|240.65|0
1631870060000|2021-09-17 09:14:20|242.45|240.65|242.45|240.65|242.65|240.85|242.45|240.65|0
1631870070000|2021-09-17 09:14:30|242.25|240.45|242.04|240.24|242.25|240.45|242.04|240.24|0
1631870080000|2021-09-17 09:14:40|242.25|240.45|241.84|240.04|242.25|240.45|241.84|240.04|0
1631870090000|2021-09-17 09:14:50|242.04|240.24|241.63|239.83|242.04|240.24|241.63|239.83|0
1631870100000|2021-09-17 09:15:00|241.84|240.04|242.04|240.24|242.04|240.24|241.84|240.04|0
1631870110000|2021-09-17 09:15:10|241.84|240.04|241.84|240.04|241.84|240.04|241.63|239.83|0
1631870120000|2021-09-17 09:15:20|241.43|239.63|241.22|239.42|241.43|239.63|241.02|239.22|0
1631870130000|2021-09-17 09:15:30|241.02|239.22|241.02|239.22|241.22|239.42|241.02|239.22|0
1631870140000|2021-09-17 09:15:40|241.22|239.42|241.32|239.52|241.32|239.52|241.22|239.42|0
1631870150000|2021-09-17 09:15:50|241.43|239.63|241.83|240.03|241.83|240.03|241.43|239.63|0
1631870160000|2021-09-17 09:16:00|242.04|240.24|242.24|240.44|242.24|240.44|242.04|240.24|0
1631870170000|2021-09-17 09:16:10|242.04|240.24|242.04|240.24|242.04|240.24|242.04|240.24|0
1631870180000|2021-09-17 09:16:20|242.24|240.44|241.83|240.03|242.24|240.44|241.63|239.83|0
1631870190000|2021-09-17 09:16:30|242.04|240.24|242.24|240.44|242.24|240.44|242.04|240.24|0
1631870200000|2021-09-17 09:16:40|242.04|240.24|242.45|240.65|242.45|240.65|242.04|240.24|0
1631870210000|2021-09-17 09:16:50|242.65|240.85|242.65|240.85|242.65|240.85|242.65|240.85|0
1631870220000|2021-09-17 09:17:00|242.45|240.65|242.55|240.75|242.55|240.75|242.45|240.65|0
1631870230000|2021-09-17 09:17:10|242.65|240.85|242.65|240.85|242.65|240.85|242.45|240.65|0
1631870240000|2021-09-17 09:17:20|242.86|241.06|243.06|241.26|243.06|241.26|242.86|241.06|0
1631870250000|2021-09-17 09:17:30|242.86|241.06|242.65|240.85|242.86|241.06|242.65|240.85|0
1631870260000|2021-09-17 09:17:40|242.75|240.95|242.75|240.95|242.75|240.95|242.65|240.85|0
1631870270000|2021-09-17 09:17:50|242.65|240.85|242.65|240.85|242.65|240.85|242.45|240.65|0
1631870280000|2021-09-17 09:18:00|242.75|240.95|242.86|241.06|242.86|241.06|242.75|240.95|0
1631870290000|2021-09-17 09:18:10|243.06|241.26|243.27|241.47|243.27|241.47|243.06|241.26|0
1631870300000|2021-09-17 09:18:20|243.47|241.67|243.36|241.56|243.47|241.67|243.27|241.47|0
1631870310000|2021-09-17 09:18:30|243.47|241.67|243.47|241.67|243.47|241.67|243.27|241.47|0
1631870320000|2021-09-17 09:18:40|243.27|241.47|243.27|241.47|243.47|241.67|243.27|241.47|0
1631870340000|2021-09-17 09:19:00|243.47|241.67|243.36|241.56|243.47|241.67|243.36|241.56|0
1631870350000|2021-09-17 09:19:10|243.27|241.47|243.06|241.26|243.27|241.47|243.06|241.26|0
1631870360000|2021-09-17 09:19:20|242.86|241.06|242.86|241.06|242.86|241.06|242.86|241.06|0
1631870370000|2021-09-17 09:19:30|243.06|241.26|243.06|241.26|243.06|241.26|243.06|241.26|0
1631870380000|2021-09-17 09:19:40|242.95|241.15|243.16|241.36|243.16|241.36|242.95|241.15|0
1631870390000|2021-09-17 09:19:50|243.06|241.26|243.47|241.67|243.47|241.67|243.06|241.26|0
1631870400000|2021-09-17 09:20:00|243.26|241.46|243.06|241.26|243.26|241.46|243.06|241.26|0
1631870420000|2021-09-17 09:20:20|243.26|241.46|243.06|241.26|243.26|241.46|243.06|241.26|0
1631870430000|2021-09-17 09:20:30|243.26|241.46|243.26|241.46|243.26|241.46|243.26|241.46|0
1631870440000|2021-09-17 09:20:40|243.36|241.56|243.36|241.56|243.36|241.56|243.26|241.46|0
1631870450000|2021-09-17 09:20:50|243.26|241.46|243.26|241.46|243.26|241.46|243.26|241.46|0
1631870460000|2021-09-17 09:21:00|243.47|241.67|243.47|241.67|243.47|241.67|243.47|241.67|0
1631870470000|2021-09-17 09:21:10|243.26|241.46|243.47|241.67|243.47|241.67|243.26|241.46|0
1631870480000|2021-09-17 09:21:20|243.26|241.46|243.26|241.46|243.26|241.46|243.26|241.46|0
1631870490000|2021-09-17 09:21:30|243.47|241.67|243.47|241.67|243.47|241.67|243.36|241.56|0
1631870500000|2021-09-17 09:21:40|243.26|241.46|243.26|241.46|243.26|241.46|243.26|241.46|0
1631870510000|2021-09-17 09:21:50|243.06|241.26|243.26|241.46|243.26|241.46|243.06|241.26|0
1631870520000|2021-09-17 09:22:00|243.06|241.26|242.85|241.05|243.06|241.26|242.85|241.05|0
1631870530000|2021-09-17 09:22:10|242.95|241.15|242.95|241.15|242.95|241.15|242.85|241.05|0
1631870540000|2021-09-17 09:22:20|243.06|241.26|242.85|241.05|243.06|241.26|242.85|241.05|0
1631870550000|2021-09-17 09:22:30|242.75|240.95|242.75|240.95|242.75|240.95|242.75|240.95|0
1631870560000|2021-09-17 09:22:40|242.85|241.05|243.06|241.26|243.06|241.26|242.85|241.05|0
1631870570000|2021-09-17 09:22:50|242.95|241.15|242.85|241.05|243.06|241.26|242.85|241.05|0
1631870580000|2021-09-17 09:23:00|243.06|241.26|243.26|241.46|243.26|241.46|243.06|241.26|0
1631870590000|2021-09-17 09:23:10|243.06|241.26|243.06|241.26|243.06|241.26|243.06|241.26|0
1631870600000|2021-09-17 09:23:20|242.85|241.05|242.65|240.85|242.85|241.05|242.65|240.85|0
1631870610000|2021-09-17 09:23:30|242.54|240.74|242.65|240.85|242.65|240.85|242.44|240.64|0
1631870630000|2021-09-17 09:23:50|242.44|240.64|242.44|240.64|242.44|240.64|242.44|240.64|0
1631870640000|2021-09-17 09:24:00|242.54|240.74|242.34|240.54|242.54|240.74|242.34|240.54|0
1631870650000|2021-09-17 09:24:10|242.24|240.44|242.24|240.44|242.24|240.44|242.24|240.44|0
1631870680000|2021-09-17 09:24:40|242.44|240.64|242.44|240.64|242.44|240.64|242.44|240.64|0
1631870690000|2021-09-17 09:24:50|242.24|240.44|242.44|240.64|242.44|240.64|242.24|240.44|0
1631870700000|2021-09-17 09:25:00|242.54|240.74|242.44|240.64|242.54|240.74|242.44|240.64|0
1631870710000|2021-09-17 09:25:10|242.24|240.44|242.24|240.44|242.24|240.44|242.24|240.44|0
1631870730000|2021-09-17 09:25:30|242.33|240.53|242.44|240.64|242.44|240.64|242.24|240.44|0
1631870740000|2021-09-17 09:25:40|242.24|240.44|242.44|240.64|242.44|240.64|242.24|240.44|0
1631870750000|2021-09-17 09:25:50|242.24|240.44|242.03|240.23|242.24|240.44|242.03|240.23|0
1631870760000|2021-09-17 09:26:00|241.83|240.03|242.03|240.23|242.03|240.23|241.83|240.03|0
1631870770000|2021-09-17 09:26:10|242.24|240.44|242.24|240.44|242.24|240.44|242.24|240.44|0
1631870790000|2021-09-17 09:26:30|242.44|240.64|242.64|240.84|242.64|240.84|242.44|240.64|0
1631870800000|2021-09-17 09:26:40|242.44|240.64|242.64|240.84|242.64|240.84|242.44|240.64|0
1631870820000|2021-09-17 09:27:00|242.54|240.74|242.85|241.05|242.85|241.05|242.44|240.64|0
1631870830000|2021-09-17 09:27:10|243.05|241.25|242.85|241.05|243.05|241.25|242.23|240.43|0
1631870840000|2021-09-17 09:27:20|242.54|240.74|242.95|241.15|242.95|241.15|242.54|240.74|0
1631870850000|2021-09-17 09:27:30|243.05|241.25|243.26|241.46|243.26|241.46|243.05|241.25|0
1631870860000|2021-09-17 09:27:40|242.95|241.15|243.26|241.46|243.26|241.46|242.95|241.15|0
1631870870000|2021-09-17 09:27:50|243.05|241.25|243.15|241.35|243.15|241.35|243.05|241.25|0
1631870880000|2021-09-17 09:28:00|243.26|241.46|243.05|241.25|243.26|241.46|243.05|241.25|0
1631870890000|2021-09-17 09:28:10|243.15|241.35|243.26|241.46|243.36|241.56|243.15|241.35|0
1631870910000|2021-09-17 09:28:30|243.05|241.25|243.05|241.25|243.05|241.25|243.05|241.25|0
1631870920000|2021-09-17 09:28:40|242.95|241.15|242.85|241.05|242.95|241.15|242.85|241.05|0
1631870930000|2021-09-17 09:28:50|242.74|240.94|242.85|241.05|242.85|241.05|242.74|240.94|0
1631870940000|2021-09-17 09:29:00|242.64|240.84|242.44|240.64|242.64|240.84|242.44|240.64|0
1631870950000|2021-09-17 09:29:10|242.54|240.74|242.64|240.84|242.64|240.84|242.54|240.74|0
1631870960000|2021-09-17 09:29:20|242.85|241.05|242.85|241.05|242.85|241.05|242.85|241.05|0
1631870980000|2021-09-17 09:29:40|243.05|241.25|243.05|241.25|243.05|241.25|243.05|241.25|0
1631870990000|2021-09-17 09:29:50|242.85|241.05|243.05|241.25|243.05|241.25|242.85|241.05|0
1631871000000|2021-09-17 09:30:00|242.94|241.14|242.74|240.94|242.94|241.14|242.64|240.84|0
1631871010000|2021-09-17 09:30:10|242.64|240.84|242.85|241.05|242.85|241.05|242.64|240.84|0
1631871020000|2021-09-17 09:30:20|243.05|241.25|242.64|240.84|243.05|241.25|242.64|240.84|0
1631871030000|2021-09-17 09:30:30|242.44|240.64|242.44|240.64|242.44|240.64|242.44|240.64|0
1631871040000|2021-09-17 09:30:40|242.23|240.43|242.23|240.43|242.23|240.43|242.23|240.43|0
1631871050000|2021-09-17 09:30:50|242.13|240.33|242.23|240.43|242.23|240.43|242.03|240.23|0
1631871060000|2021-09-17 09:31:00|242.03|240.23|242.44|240.64|242.44|240.64|242.03|240.23|0
1631871070000|2021-09-17 09:31:10|242.33|240.53|242.44|240.64|242.44|240.64|242.33|240.53|0
1631871080000|2021-09-17 09:31:20|242.23|240.43|242.23|240.43|242.23|240.43|242.23|240.43|0
1631871100000|2021-09-17 09:31:40|242.44|240.64|242.44|240.64|242.44|240.64|242.44|240.64|0
1631871110000|2021-09-17 09:31:50|242.33|240.53|242.44|240.64|242.44|240.64|242.33|240.53|0
1631871120000|2021-09-17 09:32:00|242.23|240.43|242.23|240.43|242.23|240.43|242.23|240.43|0
1631871140000|2021-09-17 09:32:20|242.03|240.23|242.03|240.23|242.03|240.23|242.03|240.23|0
1631871160000|2021-09-17 09:32:40|242.23|240.43|242.23|240.43|242.23|240.43|242.23|240.43|0
1631871170000|2021-09-17 09:32:50|242.12|240.32|242.03|240.23|242.12|240.32|242.03|240.23|0
1631871180000|2021-09-17 09:33:00|241.82|240.02|242.03|240.23|242.03|240.23|241.82|240.02|0
1631871210000|2021-09-17 09:33:30|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871220000|2021-09-17 09:33:40|242.12|240.32|241.92|240.12|242.12|240.32|241.92|240.12|0
1631871230000|2021-09-17 09:33:50|242.02|240.22|242.02|240.22|242.12|240.32|242.02|240.22|0
1631871240000|2021-09-17 09:34:00|242.12|240.32|241.82|240.02|242.12|240.32|241.82|240.02|0
1631871250000|2021-09-17 09:34:10|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871260000|2021-09-17 09:34:20|241.82|240.02|241.92|240.12|241.92|240.12|241.82|240.02|0
1631871270000|2021-09-17 09:34:30|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871310000|2021-09-17 09:35:10|241.92|240.12|241.82|240.02|242.02|240.22|241.82|240.02|0
1631871320000|2021-09-17 09:35:20|242.02|240.22|241.82|240.02|242.02|240.22|241.82|240.02|0
1631871330000|2021-09-17 09:35:30|241.61|239.81|241.61|239.81|241.61|239.81|241.61|239.81|0
1631871360000|2021-09-17 09:36:00|241.82|240.02|241.61|239.81|241.82|240.02|241.61|239.81|0
1631871390000|2021-09-17 09:36:30|241.82|240.02|241.82|240.02|241.82|240.02|241.82|240.02|0
1631871400000|2021-09-17 09:36:40|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871420000|2021-09-17 09:37:00|242.23|240.43|242.23|240.43|242.23|240.43|242.23|240.43|0
1631871430000|2021-09-17 09:37:10|242.02|240.22|241.82|240.02|242.02|240.22|241.82|240.02|0
1631871440000|2021-09-17 09:37:20|242.02|240.22|241.82|240.02|242.02|240.22|241.82|240.02|0
1631871450000|2021-09-17 09:37:30|242.02|240.22|241.92|240.12|242.02|240.22|241.92|240.12|0
1631871460000|2021-09-17 09:37:40|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871470000|2021-09-17 09:37:50|242.23|240.43|242.02|240.22|242.23|240.43|242.02|240.22|0
1631871480000|2021-09-17 09:38:00|242.12|240.32|242.23|240.43|242.23|240.43|242.12|240.32|0
1631871490000|2021-09-17 09:38:10|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1631871520000|2021-09-17 09:38:40|241.82|240.02|241.82|240.02|241.82|240.02|241.82|240.02|0
1631871530000|2021-09-17 09:38:50|241.71|239.91|241.61|239.81|241.71|239.91|241.61|239.81|0
1631871540000|2021-09-17 09:39:00|241.51|239.71|241.61|239.81|241.61|239.81|241.41|239.61|0
1631871600000|2021-09-17 09:40:00|241.41|239.61|241.41|239.61|241.41|239.61|241.41|239.61|0
1631871620000|2021-09-17 09:40:20|241.2|239.4|241.3|239.5|241.3|239.5|241.2|239.4|0
1631871630000|2021-09-17 09:40:30|241.41|239.61|241.41|239.61|241.41|239.61|241.41|239.61|0
1631871640000|2021-09-17 09:40:40|241.61|239.81|241.81|240.01|241.81|240.01|241.61|239.81|0
1631871650000|2021-09-17 09:40:50|241.61|239.81|241.41|239.61|241.61|239.81|241.41|239.61|0
1631871680000|2021-09-17 09:41:20|241.5|239.7|241.41|239.61|241.5|239.7|241.41|239.61|0
1631871690000|2021-09-17 09:41:30|241.61|239.81|241.2|239.4|241.61|239.81|241.2|239.4|0
1631871700000|2021-09-17 09:41:40|241.4|239.6|241.4|239.6|241.4|239.6|241.4|239.6|0
1631871720000|2021-09-17 09:42:00|241.3|239.5|241.4|239.6|241.4|239.6|241.3|239.5|0
1631871730000|2021-09-17 09:42:10|241.2|239.4|241.4|239.6|241.4|239.6|241.2|239.4|0
1631871750000|2021-09-17 09:42:30|241.2|239.4|241.4|239.6|241.4|239.6|241.2|239.4|0
1631871760000|2021-09-17 09:42:40|241.3|239.5|241.61|239.81|241.61|239.81|241.3|239.5|0
1631871780000|2021-09-17 09:43:00|241.4|239.6|241|239.2|241.4|239.6|241|239.2|0
1631871790000|2021-09-17 09:43:10|240.79|238.99|240.59|238.79|240.79|238.99|240.59|238.79|0
1631871800000|2021-09-17 09:43:20|240.18|238.38|239.97|238.17|240.18|238.38|239.97|238.17|0
1631871810000|2021-09-17 09:43:30|240.18|238.38|240.18|238.38|240.38|238.58|240.18|238.38|0
1631871820000|2021-09-17 09:43:40|240.07|238.27|239.97|238.17|240.18|238.38|239.97|238.17|0
1631871830000|2021-09-17 09:43:50|240.18|238.38|239.97|238.17|240.18|238.38|239.97|238.17|0
1631871840000|2021-09-17 09:44:00|239.77|237.97|239.77|237.97|239.77|237.97|239.77|237.97|0
1631871850000|2021-09-17 09:44:10|239.97|238.17|239.97|238.17|239.97|238.17|239.97|238.17|0
1631871860000|2021-09-17 09:44:20|239.77|237.97|239.57|237.77|239.77|237.97|239.57|237.77|0
1631871870000|2021-09-17 09:44:30|239.77|237.97|239.57|237.77|239.77|237.97|239.57|237.77|0
1631871880000|2021-09-17 09:44:40|239.77|237.97|239.77|237.97|239.77|237.97|239.57|237.77|0
1631871900000|2021-09-17 09:45:00|239.97|238.17|239.77|237.97|239.97|238.17|239.77|237.97|0
1631871910000|2021-09-17 09:45:10|239.16|237.36|239.36|237.56|239.36|237.56|239.16|237.36|0
1631871920000|2021-09-17 09:45:20|239.16|237.36|239.77|237.97|239.77|237.97|239.16|237.36|0
1631871930000|2021-09-17 09:45:30|239.57|237.77|239.57|237.77|239.57|237.77|239.36|237.56|0
1631871950000|2021-09-17 09:45:50|239.77|237.97|239.77|237.97|239.77|237.97|239.77|237.97|0
1631871960000|2021-09-17 09:46:00|239.97|238.17|239.97|238.17|239.97|238.17|239.97|238.17|0
1631871970000|2021-09-17 09:46:10|239.77|237.97|239.97|238.17|239.97|238.17|239.77|237.97|0
1631871980000|2021-09-17 09:46:20|239.77|237.97|239.77|237.97|239.77|237.97|239.77|237.97|0
1631871990000|2021-09-17 09:46:30|239.97|238.17|239.97|238.17|239.97|238.17|239.97|238.17|0
1631872000000|2021-09-17 09:46:40|239.77|237.97|239.77|237.97|239.77|237.97|239.77|237.97|0
1631872010000|2021-09-17 09:46:50|239.97|238.17|239.97|238.17|239.97|238.17|239.77|237.97|0
1631872020000|2021-09-17 09:47:00|239.77|237.97|239.56|237.76|239.77|237.97|239.56|237.76|0
1631872030000|2021-09-17 09:47:10|239.77|237.97|239.56|237.76|239.77|237.97|239.56|237.76|0
1631872040000|2021-09-17 09:47:20|239.77|237.97|239.97|238.17|239.97|238.17|239.77|237.97|0
1631872050000|2021-09-17 09:47:30|240.07|238.27|240.18|238.38|240.18|238.38|239.97|238.17|0
1631872060000|2021-09-17 09:47:40|240.38|238.58|240.38|238.58|240.38|238.58|240.38|238.58|0
1631872070000|2021-09-17 09:47:50|240.18|238.38|240.17|238.37|240.18|238.38|240.17|238.37|0
1631872080000|2021-09-17 09:48:00|240.38|238.58|240.17|238.37|240.38|238.58|240.17|238.37|0
1631872090000|2021-09-17 09:48:10|240.38|238.58|240.38|238.58|240.38|238.58|240.27|238.47|0
1631872100000|2021-09-17 09:48:20|240.58|238.78|240.38|238.58|240.58|238.78|240.38|238.58|0
1631872110000|2021-09-17 09:48:30|239.97|238.17|239.97|238.17|239.97|238.17|239.97|238.17|0
1631872120000|2021-09-17 09:48:40|240.17|238.37|240.17|238.37|240.17|238.37|240.17|238.37|0
1631872130000|2021-09-17 09:48:50|240.38|238.58|240.38|238.58|240.38|238.58|240.38|238.58|0
1631872140000|2021-09-17 09:49:00|240.58|238.78|240.38|238.58|240.58|238.78|240.38|238.58|0
1631872150000|2021-09-17 09:49:10|240.48|238.68|239.97|238.17|240.48|238.68|239.97|238.17|0
1631872160000|2021-09-17 09:49:20|239.77|237.97|239.77|237.97|239.77|237.97|239.56|237.76|0
1631872170000|2021-09-17 09:49:30|239.97|238.17|239.97|238.17|239.97|238.17|239.97|238.17|0
1631872180000|2021-09-17 09:49:40|240.17|238.37|240.38|238.58|240.38|238.58|240.17|238.37|0
1631872190000|2021-09-17 09:49:50|240.17|238.37|240.17|238.37|240.38|238.58|240.17|238.37|0
1631872200000|2021-09-17 09:50:00|239.97|238.17|239.15|237.35|240.07|238.27|239.15|237.35|0
1631872210000|2021-09-17 09:50:10|238.95|237.15|238.54|236.74|239.15|237.35|238.54|236.74|0
1631872220000|2021-09-17 09:50:20|238.95|237.15|238.95|237.15|238.95|237.15|238.75|236.95|0
1631872230000|2021-09-17 09:50:30|238.75|236.95|238.54|236.74|238.95|237.15|238.54|236.74|0
1631872240000|2021-09-17 09:50:40|238.34|236.54|238.95|237.15|238.95|237.15|238.14|236.34|0
1631872250000|2021-09-17 09:50:50|239.15|237.35|238.95|237.15|239.36|237.56|238.95|237.15|0
1631872260000|2021-09-17 09:51:00|238.75|236.95|238.95|237.15|238.95|237.15|238.54|236.74|0
1631872270000|2021-09-17 09:51:10|238.84|237.04|238.95|237.15|238.95|237.15|238.84|237.04|0
1631872280000|2021-09-17 09:51:20|239.15|237.35|239.15|237.35|239.15|237.35|239.15|237.35|0
1631872290000|2021-09-17 09:51:30|239.05|237.25|238.54|236.74|239.05|237.25|238.54|236.74|0
1631872300000|2021-09-17 09:51:40|238.34|236.54|238.34|236.54|238.34|236.54|238.14|236.34|0
1631872310000|2021-09-17 09:51:50|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631872320000|2021-09-17 09:52:00|238.34|236.54|238.34|236.54|238.54|236.74|238.34|236.54|0
1631872340000|2021-09-17 09:52:20|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631872350000|2021-09-17 09:52:30|238.75|236.95|238.54|236.74|238.75|236.95|238.54|236.74|0
1631872360000|2021-09-17 09:52:40|238.75|236.95|238.95|237.15|238.95|237.15|238.74|236.94|0
1631872380000|2021-09-17 09:53:00|238.74|236.94|238.95|237.15|238.95|237.15|238.74|236.94|0
1631872390000|2021-09-17 09:53:10|238.74|236.94|238.95|237.15|238.95|237.15|238.74|236.94|0
1631872400000|2021-09-17 09:53:20|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631872410000|2021-09-17 09:53:30|238.54|236.74|238.54|236.74|238.54|236.74|238.13|236.33|0
1631872420000|2021-09-17 09:53:40|238.34|236.54|238.34|236.54|238.34|236.54|238.34|236.54|0
1631872430000|2021-09-17 09:53:50|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631872440000|2021-09-17 09:54:00|238.54|236.74|237.52|235.72|238.54|236.74|237.52|235.72|0
1631872450000|2021-09-17 09:54:10|237.93|236.13|237.93|236.13|237.93|236.13|237.73|235.93|0
1631872460000|2021-09-17 09:54:20|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631872470000|2021-09-17 09:54:30|238.34|236.54|238.13|236.33|238.34|236.54|238.13|236.33|0
1631872480000|2021-09-17 09:54:40|238.74|236.94|238.95|237.15|238.95|237.15|238.74|236.94|0
1631872490000|2021-09-17 09:54:50|239.04|237.24|239.04|237.24|239.15|237.35|239.04|237.24|0
1631872500000|2021-09-17 09:55:00|238.34|236.54|237.73|235.93|238.34|236.54|237.73|235.93|0
1631872510000|2021-09-17 09:55:10|237.62|235.82|237.62|235.82|237.62|235.82|237.62|235.82|0
1631872520000|2021-09-17 09:55:20|237.73|235.93|237.73|235.93|237.73|235.93|237.52|235.72|0
1631872530000|2021-09-17 09:55:30|237.82|236.02|237.73|235.93|237.82|236.02|237.73|235.93|0
1631872540000|2021-09-17 09:55:40|237.82|236.02|237.73|235.93|237.93|236.13|237.73|235.93|0
1631872550000|2021-09-17 09:55:50|238.13|236.33|237.73|235.93|238.13|236.33|237.73|235.93|0
1631872560000|2021-09-17 09:56:00|237.52|235.72|237.73|235.93|237.73|235.93|237.52|235.72|0
1631872570000|2021-09-17 09:56:10|237.52|235.72|237.73|235.93|237.73|235.93|237.52|235.72|0
1631872580000|2021-09-17 09:56:20|238.13|236.33|238.34|236.54|238.34|236.54|237.93|236.13|0
1631872590000|2021-09-17 09:56:30|238.33|236.53|238.33|236.53|238.33|236.53|238.33|236.53|0
1631872600000|2021-09-17 09:56:40|238.54|236.74|238.74|236.94|238.74|236.94|238.43|236.63|0
1631872610000|2021-09-17 09:56:50|238.54|236.74|238.13|236.33|238.54|236.74|238.13|236.33|0
1631872620000|2021-09-17 09:57:00|238.33|236.53|238.33|236.53|238.54|236.74|238.33|236.53|0
1631872630000|2021-09-17 09:57:10|238.13|236.33|237.93|236.13|238.13|236.33|237.93|236.13|0
1631872640000|2021-09-17 09:57:20|237.82|236.02|237.52|235.72|237.82|236.02|237.52|235.72|0
1631872660000|2021-09-17 09:57:40|237.32|235.52|237.72|235.92|237.72|235.92|237.32|235.52|0
1631872670000|2021-09-17 09:57:50|237.93|236.13|238.13|236.33|238.13|236.33|237.93|236.13|0
1631872680000|2021-09-17 09:58:00|238.33|236.53|238.13|236.33|238.33|236.53|238.13|236.33|0
1631872690000|2021-09-17 09:58:10|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631872700000|2021-09-17 09:58:20|238.54|236.74|238.54|236.74|238.54|236.74|238.33|236.53|0
1631872710000|2021-09-17 09:58:30|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631872720000|2021-09-17 09:58:40|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631872730000|2021-09-17 09:58:50|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631872740000|2021-09-17 09:59:00|238.54|236.74|238.33|236.53|238.54|236.74|238.33|236.53|0
1631872750000|2021-09-17 09:59:10|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631872760000|2021-09-17 09:59:20|238.94|237.14|239.15|237.35|239.15|237.35|238.94|237.14|0
1631872770000|2021-09-17 09:59:30|238.94|237.14|239.15|237.35|239.15|237.35|238.94|237.14|0
1631872780000|2021-09-17 09:59:40|239.04|237.24|238.94|237.14|239.15|237.35|238.94|237.14|0
1631872790000|2021-09-17 09:59:50|239.15|237.35|239.45|237.65|239.45|237.65|239.15|237.35|0
1631872800000|2021-09-17 10:00:00|239.15|237.35|238.54|236.74|239.15|237.35|238.54|236.74|0
1631872810000|2021-09-17 10:00:10|238.94|237.14|238.94|237.14|238.94|237.14|238.74|236.94|0
1631872820000|2021-09-17 10:00:20|239.15|237.35|239.15|237.35|239.15|237.35|239.15|237.35|0
1631872830000|2021-09-17 10:00:30|238.94|237.14|239.15|237.35|239.15|237.35|238.94|237.14|0
1631872840000|2021-09-17 10:00:40|238.94|237.14|238.74|236.94|238.94|237.14|238.74|236.94|0
1631872850000|2021-09-17 10:00:50|238.63|236.83|238.53|236.73|238.74|236.94|238.53|236.73|0
1631872860000|2021-09-17 10:01:00|238.33|236.53|238.13|236.33|238.33|236.53|238.02|236.22|0
1631872880000|2021-09-17 10:01:20|238.33|236.53|238.13|236.33|238.33|236.53|238.13|236.33|0
1631872890000|2021-09-17 10:01:30|237.92|236.12|237.72|235.92|237.92|236.12|237.72|235.92|0
1631872900000|2021-09-17 10:01:40|237.92|236.12|237.92|236.12|237.92|236.12|237.92|236.12|0
1631872910000|2021-09-17 10:01:50|237.72|235.92|237.92|236.12|238.02|236.22|237.72|235.92|0
1631872920000|2021-09-17 10:02:00|237.72|235.92|237.92|236.12|237.92|236.12|237.72|235.92|0
1631872930000|2021-09-17 10:02:10|238.33|236.53|238.13|236.33|238.53|236.73|238.13|236.33|0
1631872940000|2021-09-17 10:02:20|238.33|236.53|238.33|236.53|238.33|236.53|238.33|236.53|0
1631872950000|2021-09-17 10:02:30|238.13|236.33|238.33|236.53|238.33|236.53|238.13|236.33|0
1631872960000|2021-09-17 10:02:40|238.53|236.73|238.33|236.53|238.53|236.73|238.13|236.33|0
1631872970000|2021-09-17 10:02:50|238.22|236.42|238.33|236.53|238.33|236.53|238.22|236.42|0
1631872980000|2021-09-17 10:03:00|238.13|236.33|238.13|236.33|238.13|236.33|238.13|236.33|0
1631873000000|2021-09-17 10:03:20|237.92|236.12|238.33|236.53|238.33|236.53|237.92|236.12|0
1631873010000|2021-09-17 10:03:30|238.13|236.33|237.52|235.72|238.13|236.33|237.52|235.72|0
1631873020000|2021-09-17 10:03:40|237.31|235.51|237.11|235.31|237.31|235.51|236.5|234.7|0
1631873030000|2021-09-17 10:03:50|237.31|235.51|237.31|235.51|237.52|235.72|237.31|235.51|0
1631873040000|2021-09-17 10:04:00|237.11|235.31|236.91|235.11|237.11|235.31|236.7|234.9|0
1631873050000|2021-09-17 10:04:10|237.11|235.31|237.31|235.51|237.31|235.51|237.11|235.31|0
1631873060000|2021-09-17 10:04:20|236.91|235.11|236.91|235.11|236.91|235.11|236.91|235.11|0
1631873070000|2021-09-17 10:04:30|236.7|234.9|236.91|235.11|236.91|235.11|236.7|234.9|0
1631873080000|2021-09-17 10:04:40|237.11|235.31|237.11|235.31|237.11|235.31|237|235.2|0
1631873090000|2021-09-17 10:04:50|237.31|235.51|237.21|235.41|237.31|235.51|237.21|235.41|0
1631873100000|2021-09-17 10:05:00|237.31|235.51|237.11|235.31|237.31|235.51|237.11|235.31|0
1631873110000|2021-09-17 10:05:10|237.31|235.51|237.31|235.51|237.51|235.71|237.31|235.51|0
1631873120000|2021-09-17 10:05:20|237.51|235.71|237.31|235.51|237.51|235.71|237.31|235.51|0
1631873130000|2021-09-17 10:05:30|237.11|235.31|237.31|235.51|237.31|235.51|237.11|235.31|0
1631873160000|2021-09-17 10:06:00|237.51|235.71|237.31|235.51|237.51|235.71|237.31|235.51|0
1631873180000|2021-09-17 10:06:20|237.11|235.31|237.11|235.31|237.21|235.41|237.11|235.31|0
1631873190000|2021-09-17 10:06:30|236.9|235.1|236.9|235.1|236.9|235.1|236.9|235.1|0
1631873200000|2021-09-17 10:06:40|236.5|234.7|236.5|234.7|236.5|234.7|236.5|234.7|0
1631873210000|2021-09-17 10:06:50|236.7|234.9|236.7|234.9|236.7|234.9|236.5|234.7|0
1631873220000|2021-09-17 10:07:00|236.5|234.7|236.7|234.9|236.7|234.9|236.5|234.7|0
1631873230000|2021-09-17 10:07:10|236.9|235.1|236.9|235.1|236.9|235.1|236.9|235.1|0
1631873240000|2021-09-17 10:07:20|237.11|235.31|236.9|235.1|237.11|235.31|236.9|235.1|0
1631873250000|2021-09-17 10:07:30|236.7|234.9|236.7|234.9|236.7|234.9|236.5|234.7|0
1631873260000|2021-09-17 10:07:40|236.9|235.1|236.9|235.1|236.9|235.1|236.7|234.9|0
1631873270000|2021-09-17 10:07:50|237.11|235.31|237.11|235.31|237.11|235.31|236.9|235.1|0
1631873280000|2021-09-17 10:08:00|236.9|235.1|236.9|235.1|236.9|235.1|236.9|235.1|0
1631873290000|2021-09-17 10:08:10|237.11|235.31|237.31|235.51|237.31|235.51|237.11|235.31|0
1631873300000|2021-09-17 10:08:20|237.11|235.31|237.11|235.31|237.11|235.31|237.11|235.31|0
1631873310000|2021-09-17 10:08:30|237.2|235.4|237.11|235.31|237.2|235.4|237.11|235.31|0
1631873320000|2021-09-17 10:08:40|237.31|235.51|237.31|235.51|237.31|235.51|237.31|235.51|0
1631873340000|2021-09-17 10:09:00|237.51|235.71|237.51|235.71|237.51|235.71|237.51|235.71|0
1631873350000|2021-09-17 10:09:10|237.71|235.91|237.71|235.91|237.71|235.91|237.61|235.81|0
1631873360000|2021-09-17 10:09:20|237.92|236.12|238.32|236.52|238.32|236.52|237.92|236.12|0
1631873370000|2021-09-17 10:09:30|238.53|236.73|238.53|236.73|238.53|236.73|238.32|236.52|0
1631873380000|2021-09-17 10:09:40|238.73|236.93|238.93|237.13|238.93|237.13|238.53|236.73|0
1631873390000|2021-09-17 10:09:50|238.73|236.93|238.73|236.93|238.73|236.93|238.53|236.73|0
1631873400000|2021-09-17 10:10:00|238.53|236.73|238.32|236.52|238.73|236.93|238.32|236.52|0
1631873410000|2021-09-17 10:10:10|238.12|236.32|238.32|236.52|238.32|236.52|238.12|236.32|0
1631873430000|2021-09-17 10:10:30|238.53|236.73|237.92|236.12|238.53|236.73|237.92|236.12|0
1631873440000|2021-09-17 10:10:40|238.12|236.32|238.53|236.73|238.53|236.73|238.12|236.32|0
1631873450000|2021-09-17 10:10:50|238.73|236.93|238.73|236.93|238.73|236.93|238.53|236.73|0
1631873460000|2021-09-17 10:11:00|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631873470000|2021-09-17 10:11:10|238.73|236.93|238.73|236.93|238.83|237.03|238.53|236.73|0
1631873490000|2021-09-17 10:11:30|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631873500000|2021-09-17 10:11:40|238.32|236.52|238.32|236.52|238.32|236.52|238.22|236.42|0
1631873510000|2021-09-17 10:11:50|238.53|236.73|238.32|236.52|238.53|236.73|238.32|236.52|0
1631873520000|2021-09-17 10:12:00|238.22|236.42|238.32|236.52|238.32|236.52|238.12|236.32|0
1631873530000|2021-09-17 10:12:10|237.92|236.12|237.81|236.01|237.92|236.12|237.81|236.01|0
1631873540000|2021-09-17 10:12:20|237.92|236.12|237.92|236.12|237.92|236.12|237.92|236.12|0
1631873550000|2021-09-17 10:12:30|238.12|236.32|238.12|236.32|238.12|236.32|238.12|236.32|0
1631873560000|2021-09-17 10:12:40|238.32|236.52|238.12|236.32|238.32|236.52|238.12|236.32|0
1631873570000|2021-09-17 10:12:50|238.32|236.52|238.12|236.32|238.32|236.52|238.12|236.32|0
1631873580000|2021-09-17 10:13:00|238.32|236.52|238.32|236.52|238.52|236.72|238.32|236.52|0
1631873600000|2021-09-17 10:13:20|238.52|236.72|238.52|236.72|238.52|236.72|238.52|236.72|0
1631873620000|2021-09-17 10:13:40|238.32|236.52|238.52|236.72|238.52|236.72|238.32|236.52|0
1631873630000|2021-09-17 10:13:50|238.62|236.82|238.62|236.82|238.62|236.82|238.62|236.82|0
1631873640000|2021-09-17 10:14:00|238.83|237.03|238.93|237.13|238.93|237.13|238.83|237.03|0
1631873650000|2021-09-17 10:14:10|239.13|237.33|239.13|237.33|239.13|237.33|239.13|237.33|0
1631873660000|2021-09-17 10:14:20|239.34|237.54|239.54|237.74|239.54|237.74|239.34|237.54|0
1631873670000|2021-09-17 10:14:30|239.34|237.54|239.34|237.54|239.54|237.74|239.34|237.54|0
1631873680000|2021-09-17 10:14:40|239.54|237.74|239.23|237.43|239.54|237.74|239.23|237.43|0
1631873690000|2021-09-17 10:14:50|239.13|237.33|239.13|237.33|239.13|237.33|239.13|237.33|0
1631873700000|2021-09-17 10:15:00|239.34|237.54|238.93|237.13|239.34|237.54|238.93|237.13|0
1631873710000|2021-09-17 10:15:10|239.03|237.23|239.03|237.23|239.03|237.23|239.03|237.23|0
1631873720000|2021-09-17 10:15:20|239.54|237.74|239.95|238.15|239.95|238.15|239.54|237.74|0
1631873730000|2021-09-17 10:15:30|240.15|238.35|239.95|238.15|240.15|238.35|239.95|238.15|0
1631873740000|2021-09-17 10:15:40|239.74|237.94|239.95|238.15|239.95|238.15|239.74|237.94|0
1631873760000|2021-09-17 10:16:00|240.15|238.35|240.15|238.35|240.36|238.56|239.95|238.15|0
1631873770000|2021-09-17 10:16:10|240.36|238.56|240.36|238.56|240.76|238.96|240.36|238.56|0
1631873780000|2021-09-17 10:16:20|240.15|238.35|239.95|238.15|240.15|238.35|239.95|238.15|0
1631873790000|2021-09-17 10:16:30|240.15|238.35|240.15|238.35|240.15|238.35|240.15|238.35|0
1631873800000|2021-09-17 10:16:40|239.95|238.15|239.95|238.15|240.15|238.35|239.95|238.15|0
1631873810000|2021-09-17 10:16:50|240.15|238.35|239.95|238.15|240.15|238.35|239.95|238.15|0
1631873820000|2021-09-17 10:17:00|240.15|238.35|239.74|237.94|240.15|238.35|239.74|237.94|0
1631873830000|2021-09-17 10:17:10|239.95|238.15|240.15|238.35|240.15|238.35|239.95|238.15|0
1631873840000|2021-09-17 10:17:20|239.95|238.15|240.04|238.24|240.15|238.35|239.95|238.15|0
1631873850000|2021-09-17 10:17:30|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631873860000|2021-09-17 10:17:40|239.74|237.94|239.74|237.94|239.74|237.94|239.74|237.94|0
1631873870000|2021-09-17 10:17:50|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631873880000|2021-09-17 10:18:00|240.04|238.24|240.15|238.35|240.15|238.35|240.04|238.24|0
1631873890000|2021-09-17 10:18:10|240.35|238.55|240.35|238.55|240.35|238.55|240.35|238.55|0
1631873900000|2021-09-17 10:18:20|240.15|238.35|240.15|238.35|240.15|238.35|240.15|238.35|0
1631873910000|2021-09-17 10:18:30|239.95|238.15|240.15|238.35|240.15|238.35|239.95|238.15|0
1631873930000|2021-09-17 10:18:50|240.04|238.24|240.04|238.24|240.04|238.24|240.04|238.24|0
1631873940000|2021-09-17 10:19:00|239.64|237.84|239.54|237.74|239.64|237.84|239.54|237.74|0
1631873950000|2021-09-17 10:19:10|239.64|237.84|239.64|237.84|239.64|237.84|239.64|237.84|0
1631873960000|2021-09-17 10:19:20|239.74|237.94|239.74|237.94|239.74|237.94|239.74|237.94|0
1631873970000|2021-09-17 10:19:30|239.54|237.74|239.54|237.74|239.54|237.74|239.54|237.74|0
1631874000000|2021-09-17 10:20:00|239.33|237.53|239.33|237.53|239.33|237.53|239.33|237.53|0
1631874010000|2021-09-17 10:20:10|239.13|237.33|239.33|237.53|239.33|237.53|239.13|237.33|0
1631874020000|2021-09-17 10:20:20|239.23|237.43|239.13|237.33|239.23|237.43|239.13|237.33|0
1631874030000|2021-09-17 10:20:30|238.93|237.13|238.72|236.92|238.93|237.13|238.72|236.92|0
1631874040000|2021-09-17 10:20:40|238.52|236.72|238.62|236.82|238.62|236.82|238.52|236.72|0
1631874050000|2021-09-17 10:20:50|238.52|236.72|238.72|236.92|238.72|236.92|238.52|236.72|0
1631874060000|2021-09-17 10:21:00|238.93|237.13|238.92|237.12|238.93|237.13|238.92|237.12|0
1631874070000|2021-09-17 10:21:10|239.13|237.33|239.13|237.33|239.33|237.53|239.13|237.33|0
1631874080000|2021-09-17 10:21:20|239.23|237.43|239.23|237.43|239.23|237.43|239.23|237.43|0
1631874090000|2021-09-17 10:21:30|239.13|237.33|239.13|237.33|239.13|237.33|239.13|237.33|0
1631874100000|2021-09-17 10:21:40|239.23|237.43|238.92|237.12|239.23|237.43|238.92|237.12|0
1631874110000|2021-09-17 10:21:50|239.13|237.33|239.13|237.33|239.13|237.33|239.13|237.33|0
1631874120000|2021-09-17 10:22:00|239.33|237.53|239.13|237.33|239.33|237.53|239.13|237.33|0
1631874130000|2021-09-17 10:22:10|238.72|236.92|238.72|236.92|238.72|236.92|238.72|236.92|0
1631874140000|2021-09-17 10:22:20|238.52|236.72|238.31|236.51|238.52|236.72|238.31|236.51|0
1631874150000|2021-09-17 10:22:30|238.11|236.31|237.91|236.11|238.11|236.31|237.91|236.11|0
1631874160000|2021-09-17 10:22:40|238.11|236.31|237.91|236.11|238.11|236.31|237.7|235.9|0
1631874170000|2021-09-17 10:22:50|237.5|235.7|237.7|235.9|237.7|235.9|237.5|235.7|0
1631874180000|2021-09-17 10:23:00|237.5|235.7|237.3|235.5|237.5|235.7|237.3|235.5|0
1631874190000|2021-09-17 10:23:10|237.09|235.29|237.09|235.29|237.09|235.29|237.09|235.29|0
1631874200000|2021-09-17 10:23:20|236.89|235.09|237.09|235.29|237.09|235.29|236.89|235.09|0
1631874210000|2021-09-17 10:23:30|236.89|235.09|236.89|235.09|237.09|235.29|236.89|235.09|0
1631874220000|2021-09-17 10:23:40|236.69|234.89|236.89|235.09|236.89|235.09|236.69|234.89|0
1631874230000|2021-09-17 10:23:50|237.19|235.39|236.69|234.89|237.19|235.39|236.69|234.89|0
1631874240000|2021-09-17 10:24:00|236.48|234.68|236.28|234.48|236.48|234.68|236.28|234.48|0
1631874250000|2021-09-17 10:24:10|236.08|234.28|236.28|234.48|236.28|234.48|236.08|234.28|0
1631874260000|2021-09-17 10:24:20|235.88|234.08|235.67|233.87|236.08|234.28|235.67|233.87|0
1631874270000|2021-09-17 10:24:30|235.88|234.08|235.67|233.87|235.88|234.08|235.47|233.67|0
1631874280000|2021-09-17 10:24:40|235.47|233.67|235.27|233.47|235.47|233.67|235.27|233.47|0
1631874290000|2021-09-17 10:24:50|235.47|233.67|236.28|234.48|236.28|234.48|235.47|233.67|0
1631874300000|2021-09-17 10:25:00|236.08|234.28|235.27|233.47|236.08|234.28|235.27|233.47|0
1631874310000|2021-09-17 10:25:10|235.07|233.27|235.07|233.27|235.07|233.27|235.07|233.27|0
1631874320000|2021-09-17 10:25:20|235.27|233.47|235.27|233.47|235.47|233.67|235.27|233.47|0
1631874330000|2021-09-17 10:25:30|235.07|233.27|235.27|233.47|235.27|233.47|235.07|233.27|0
1631874340000|2021-09-17 10:25:40|235.07|233.27|235.47|233.67|235.47|233.67|235.07|233.27|0
1631874350000|2021-09-17 10:25:50|235.27|233.47|235.47|233.67|235.67|233.87|235.27|233.47|0
1631874360000|2021-09-17 10:26:00|235.27|233.47|235.47|233.67|235.47|233.67|235.27|233.47|0
1631874370000|2021-09-17 10:26:10|235.27|233.47|235.06|233.26|235.27|233.47|235.06|233.26|0
1631874380000|2021-09-17 10:26:20|235.27|233.47|235.27|233.47|235.27|233.47|235.06|233.26|0
1631874390000|2021-09-17 10:26:30|235.06|233.26|234.86|233.06|235.06|233.26|234.86|233.06|0
1631874400000|2021-09-17 10:26:40|234.66|232.86|234.86|233.06|235.06|233.26|234.66|232.86|0
1631874410000|2021-09-17 10:26:50|234.76|232.96|234.86|233.06|234.86|233.06|234.66|232.86|0
1631874420000|2021-09-17 10:27:00|235.06|233.26|235.47|233.67|235.47|233.67|235.06|233.26|0
1631874430000|2021-09-17 10:27:10|235.57|233.77|235.27|233.47|235.57|233.77|235.27|233.47|0
1631874440000|2021-09-17 10:27:20|235.47|233.67|235.87|234.07|235.87|234.07|235.47|233.67|0
1631874450000|2021-09-17 10:27:30|236.08|234.28|236.48|234.68|236.48|234.68|236.08|234.28|0
1631874460000|2021-09-17 10:27:40|236.28|234.48|236.28|234.48|236.48|234.68|236.28|234.48|0
1631874470000|2021-09-17 10:27:50|236.17|234.37|236.28|234.48|236.28|234.48|236.17|234.37|0
1631874480000|2021-09-17 10:28:00|236.08|234.28|236.08|234.28|236.08|234.28|235.87|234.07|0
1631874490000|2021-09-17 10:28:10|236.28|234.48|236.48|234.68|236.48|234.68|236.08|234.28|0
1631874500000|2021-09-17 10:28:20|236.68|234.88|236.58|234.78|236.68|234.88|236.58|234.78|0
1631874510000|2021-09-17 10:28:30|236.68|234.88|236.89|235.09|236.89|235.09|236.68|234.88|0
1631874520000|2021-09-17 10:28:40|236.68|234.88|236.68|234.88|236.68|234.88|236.48|234.68|0
1631874530000|2021-09-17 10:28:50|236.89|235.09|236.89|235.09|237.09|235.29|236.89|235.09|0
1631874540000|2021-09-17 10:29:00|236.48|234.68|236.48|234.68|236.48|234.68|236.48|234.68|0
1631874550000|2021-09-17 10:29:10|236.37|234.57|236.68|234.88|236.89|235.09|236.37|234.57|0
1631874560000|2021-09-17 10:29:20|236.89|235.09|236.68|234.88|236.89|235.09|236.68|234.88|0
1631874570000|2021-09-17 10:29:30|236.48|234.68|236.48|234.68|236.48|234.68|236.48|234.68|0
1631874580000|2021-09-17 10:29:40|236.07|234.27|236.28|234.48|236.28|234.48|236.07|234.27|0
1631874590000|2021-09-17 10:29:50|236.07|234.27|236.07|234.27|236.28|234.48|236.07|234.27|0
1631874600000|2021-09-17 10:30:00|236.17|234.37|236.07|234.27|236.28|234.48|236.07|234.27|0
1631874610000|2021-09-17 10:30:10|235.87|234.07|236.07|234.27|236.07|234.27|235.67|233.87|0
1631874620000|2021-09-17 10:30:20|236.28|234.48|236.28|234.48|236.28|234.48|236.28|234.48|0
1631874630000|2021-09-17 10:30:30|236.48|234.68|236.68|234.88|236.68|234.88|236.48|234.68|0
1631874640000|2021-09-17 10:30:40|236.88|235.08|237.09|235.29|237.09|235.29|236.88|235.08|0
1631874650000|2021-09-17 10:30:50|237.29|235.49|237.09|235.29|237.29|235.49|237.09|235.29|0
1631874660000|2021-09-17 10:31:00|236.88|235.08|236.78|234.98|236.88|235.08|236.78|234.98|0
1631874670000|2021-09-17 10:31:10|236.68|234.88|236.58|234.78|236.68|234.88|236.48|234.68|0
1631874680000|2021-09-17 10:31:20|236.48|234.68|236.68|234.88|236.68|234.88|236.48|234.68|0
1631874690000|2021-09-17 10:31:30|236.48|234.68|236.48|234.68|236.48|234.68|236.48|234.68|0
1631874700000|2021-09-17 10:31:40|236.28|234.48|236.48|234.68|236.48|234.68|236.28|234.48|0
1631874710000|2021-09-17 10:31:50|236.37|234.57|236.07|234.27|236.37|234.57|236.07|234.27|0
1631874720000|2021-09-17 10:32:00|235.87|234.07|235.46|233.66|235.87|234.07|235.46|233.66|0
1631874730000|2021-09-17 10:32:10|235.26|233.46|235.26|233.46|235.26|233.46|235.26|233.46|0
1631874750000|2021-09-17 10:32:30|235.06|233.26|235.26|233.46|235.26|233.46|235.06|233.26|0
1631874760000|2021-09-17 10:32:40|235.16|233.36|235.16|233.36|235.16|233.36|235.06|233.26|0
1631874770000|2021-09-17 10:32:50|235.06|233.26|235.46|233.66|235.46|233.66|235.06|233.26|0
1631874780000|2021-09-17 10:33:00|235.26|233.46|235.67|233.87|235.67|233.87|235.26|233.46|0
1631874790000|2021-09-17 10:33:10|235.46|233.66|235.46|233.66|235.46|233.66|235.16|233.36|0
1631874800000|2021-09-17 10:33:20|235.06|233.26|235.26|233.46|235.26|233.46|235.06|233.26|0
1631874810000|2021-09-17 10:33:30|235.36|233.56|235.46|233.66|235.46|233.66|235.36|233.56|0
1631874820000|2021-09-17 10:33:40|235.26|233.46|235.46|233.66|235.46|233.66|235.26|233.46|0
1631874830000|2021-09-17 10:33:50|235.26|233.46|235.46|233.66|235.46|233.66|235.26|233.46|0
1631874840000|2021-09-17 10:34:00|235.67|233.87|236.07|234.27|236.07|234.27|235.67|233.87|0
1631874850000|2021-09-17 10:34:10|236.17|234.37|236.27|234.47|236.27|234.47|236.17|234.37|0
1631874860000|2021-09-17 10:34:20|236.68|234.88|236.57|234.77|236.68|234.88|236.57|234.77|0
1631874870000|2021-09-17 10:34:30|236.68|234.88|236.88|235.08|236.88|235.08|236.68|234.88|0
1631874880000|2021-09-17 10:34:40|237.08|235.28|236.88|235.08|237.08|235.28|236.88|235.08|0
1631874890000|2021-09-17 10:34:50|237.08|235.28|237.08|235.28|237.08|235.28|236.98|235.18|0
1631874910000|2021-09-17 10:35:10|236.88|235.08|236.07|234.27|236.88|235.08|236.07|234.27|0
1631874930000|2021-09-17 10:35:30|236.27|234.47|235.87|234.07|236.27|234.47|235.87|234.07|0
1631874940000|2021-09-17 10:35:40|236.07|234.27|236.07|234.27|236.07|234.27|236.07|234.27|0
1631874950000|2021-09-17 10:35:50|235.87|234.07|235.56|233.76|235.87|234.07|235.56|233.76|0
1631874960000|2021-09-17 10:36:00|235.87|234.07|235.66|233.86|235.87|234.07|235.66|233.86|0
1631874970000|2021-09-17 10:36:10|235.87|234.07|235.87|234.07|235.87|234.07|235.87|234.07|0
1631874980000|2021-09-17 10:36:20|235.66|233.86|235.87|234.07|235.87|234.07|235.66|233.86|0
1631874990000|2021-09-17 10:36:30|235.66|233.86|235.87|234.07|235.87|234.07|235.66|233.86|0
1631875000000|2021-09-17 10:36:40|236.07|234.27|235.76|233.96|236.07|234.27|235.76|233.96|0
1631875010000|2021-09-17 10:36:50|235.87|234.07|236.07|234.27|236.07|234.27|235.87|234.07|0
1631875020000|2021-09-17 10:37:00|235.87|234.07|236.07|234.27|236.07|234.27|235.87|234.07|0
1631875030000|2021-09-17 10:37:10|235.87|234.07|236.07|234.27|236.07|234.27|235.87|234.07|0
1631875040000|2021-09-17 10:37:20|235.87|234.07|235.87|234.07|235.87|234.07|235.87|234.07|0
1631875050000|2021-09-17 10:37:30|235.66|233.86|235.66|233.86|235.66|233.86|235.66|233.86|0
1631875060000|2021-09-17 10:37:40|235.46|233.66|235.66|233.86|235.66|233.86|235.46|233.66|0
1631875070000|2021-09-17 10:37:50|235.86|234.06|235.66|233.86|235.86|234.06|235.66|233.86|0
1631875080000|2021-09-17 10:38:00|235.86|234.06|235.26|233.46|235.86|234.06|235.26|233.46|0
1631875090000|2021-09-17 10:38:10|235.66|233.86|235.66|233.86|235.86|234.06|235.66|233.86|0
1631875100000|2021-09-17 10:38:20|235.86|234.06|235.86|234.06|235.86|234.06|235.66|233.86|0
1631875110000|2021-09-17 10:38:30|236.07|234.27|236.07|234.27|236.27|234.47|236.07|234.27|0
1631875120000|2021-09-17 10:38:40|235.86|234.06|236.47|234.67|236.47|234.67|235.86|234.06|0
1631875130000|2021-09-17 10:38:50|236.27|234.47|236.27|234.47|236.27|234.47|236.27|234.47|0
1631875140000|2021-09-17 10:39:00|236.16|234.36|236.27|234.47|236.27|234.47|236.07|234.27|0
1631875150000|2021-09-17 10:39:10|236.07|234.27|236.07|234.27|236.07|234.27|236.07|234.27|0
1631875160000|2021-09-17 10:39:20|236.27|234.47|236.27|234.47|236.27|234.47|236.27|234.47|0
1631875170000|2021-09-17 10:39:30|236.47|234.67|236.67|234.87|236.67|234.87|236.47|234.67|0
1631875180000|2021-09-17 10:39:40|236.57|234.77|236.57|234.77|236.57|234.77|236.47|234.67|0
1631875190000|2021-09-17 10:39:50|236.67|234.87|236.67|234.87|236.67|234.87|236.67|234.87|0
1631875200000|2021-09-17 10:40:00|236.47|234.67|236.47|234.67|236.47|234.67|236.47|234.67|0
1631875210000|2021-09-17 10:40:10|236.67|234.87|236.88|235.08|236.88|235.08|236.67|234.87|0
1631875220000|2021-09-17 10:40:20|236.67|234.87|236.67|234.87|236.77|234.97|236.67|234.87|0
1631875230000|2021-09-17 10:40:30|236.88|235.08|236.67|234.87|236.88|235.08|236.67|234.87|0
1631875240000|2021-09-17 10:40:40|236.88|235.08|236.67|234.87|236.88|235.08|236.67|234.87|0
1631875250000|2021-09-17 10:40:50|236.47|234.67|236.47|234.67|236.47|234.67|236.47|234.67|0
1631875260000|2021-09-17 10:41:00|236.67|234.87|236.47|234.67|236.67|234.87|236.47|234.67|0
1631875270000|2021-09-17 10:41:10|236.36|234.56|236.47|234.67|236.47|234.67|236.36|234.56|0
1631875280000|2021-09-17 10:41:20|236.36|234.56|236.27|234.47|236.36|234.56|236.27|234.47|0
1631875300000|2021-09-17 10:41:40|236.16|234.36|236.27|234.47|236.27|234.47|236.06|234.26|0
1631875310000|2021-09-17 10:41:50|236.06|234.26|236.27|234.47|236.27|234.47|236.06|234.26|0
1631875320000|2021-09-17 10:42:00|236.06|234.26|235.66|233.86|236.06|234.26|235.66|233.86|0
1631875330000|2021-09-17 10:42:10|235.86|234.06|235.86|234.06|236.06|234.26|235.86|234.06|0
1631875340000|2021-09-17 10:42:20|235.76|233.96|235.86|234.06|236.06|234.26|235.76|233.96|0
1631875350000|2021-09-17 10:42:30|235.66|233.86|235.86|234.06|235.86|234.06|235.66|233.86|0
1631875360000|2021-09-17 10:42:40|236.06|234.26|235.66|233.86|236.06|234.26|235.66|233.86|0
1631875370000|2021-09-17 10:42:50|235.05|233.25|235.05|233.25|235.15|233.35|235.05|233.25|0
1631875380000|2021-09-17 10:43:00|234.85|233.05|235.05|233.25|235.05|233.25|234.85|233.05|0
1631875390000|2021-09-17 10:43:10|234.85|233.05|235.05|233.25|235.05|233.25|234.85|233.05|0
1631875400000|2021-09-17 10:43:20|234.65|232.85|234.74|232.94|234.85|233.05|234.65|232.85|0
1631875410000|2021-09-17 10:43:30|234.44|232.64|234.44|232.64|234.44|232.64|234.44|232.64|0
1631875420000|2021-09-17 10:43:40|234.65|232.85|235.05|233.25|235.05|233.25|234.65|232.85|0
1631875430000|2021-09-17 10:43:50|234.85|233.05|234.85|233.05|234.85|233.05|234.85|233.05|0
1631875440000|2021-09-17 10:44:00|234.65|232.85|234.44|232.64|234.65|232.85|234.44|232.64|0
1631875460000|2021-09-17 10:44:20|234.65|232.85|234.54|232.74|234.65|232.85|234.54|232.74|0
1631875470000|2021-09-17 10:44:30|234.44|232.64|234.44|232.64|234.64|232.84|234.44|232.64|0
1631875480000|2021-09-17 10:44:40|234.64|232.84|234.64|232.84|234.64|232.84|234.64|232.84|0
1631875490000|2021-09-17 10:44:50|234.54|232.74|234.64|232.84|234.64|232.84|234.54|232.74|0
1631875500000|2021-09-17 10:45:00|234.44|232.64|234.24|232.44|234.44|232.64|234.24|232.44|0
1631875510000|2021-09-17 10:45:10|234.44|232.64|234.04|232.24|234.44|232.64|234.04|232.24|0
1631875520000|2021-09-17 10:45:20|234.44|232.64|234.24|232.44|234.85|233.05|234.24|232.44|0
1631875530000|2021-09-17 10:45:30|234.44|232.64|234.74|232.94|234.85|233.05|234.44|232.64|0
1631875540000|2021-09-17 10:45:40|235.05|233.25|235.25|233.45|235.25|233.45|235.05|233.25|0
1631875550000|2021-09-17 10:45:50|235.05|233.25|235.25|233.45|235.25|233.45|235.05|233.25|0
1631875560000|2021-09-17 10:46:00|235.66|233.86|235.45|233.65|235.66|233.86|235.45|233.65|0
1631875570000|2021-09-17 10:46:10|235.25|233.45|235.45|233.65|235.45|233.65|235.25|233.45|0
1631875580000|2021-09-17 10:46:20|235.25|233.45|235.25|233.45|235.35|233.55|235.25|233.45|0
1631875590000|2021-09-17 10:46:30|235.45|233.65|235.45|233.65|235.45|233.65|235.45|233.65|0
1631875600000|2021-09-17 10:46:40|235.25|233.45|235.45|233.65|235.45|233.65|235.25|233.45|0
1631875610000|2021-09-17 10:46:50|235.65|233.85|235.45|233.65|235.65|233.85|235.45|233.65|0
1631875620000|2021-09-17 10:47:00|235.65|233.85|235.65|233.85|235.65|233.85|235.65|233.85|0
1631875630000|2021-09-17 10:47:10|235.45|233.65|235.65|233.85|235.65|233.85|235.45|233.65|0
1631875640000|2021-09-17 10:47:20|235.86|234.06|236.06|234.26|236.26|234.46|235.86|234.06|0
1631875650000|2021-09-17 10:47:30|236.26|234.46|236.06|234.26|236.26|234.46|236.06|234.26|0
1631875660000|2021-09-17 10:47:40|236.26|234.46|236.46|234.66|236.46|234.66|236.26|234.46|0
1631875670000|2021-09-17 10:47:50|236.67|234.87|236.87|235.07|236.87|235.07|236.67|234.87|0
1631875680000|2021-09-17 10:48:00|236.76|234.96|236.46|234.66|236.87|235.07|236.46|234.66|0
1631875690000|2021-09-17 10:48:10|236.56|234.76|236.46|234.66|236.67|234.87|236.46|234.66|0
1631875700000|2021-09-17 10:48:20|236.67|234.87|236.56|234.76|236.67|234.87|236.56|234.76|0
1631875710000|2021-09-17 10:48:30|236.67|234.87|236.56|234.76|236.67|234.87|236.56|234.76|0
1631875720000|2021-09-17 10:48:40|236.67|234.87|236.56|234.76|236.76|234.96|236.56|234.76|0
1631875730000|2021-09-17 10:48:50|236.67|234.87|236.46|234.66|236.67|234.87|236.46|234.66|0
1631875750000|2021-09-17 10:49:10|236.67|234.87|236.56|234.76|236.67|234.87|236.56|234.76|0
1631875760000|2021-09-17 10:49:20|236.67|234.87|236.67|234.87|236.67|234.87|236.67|234.87|0
1631875770000|2021-09-17 10:49:30|236.87|235.07|237.07|235.27|237.07|235.27|236.87|235.07|0
1631875780000|2021-09-17 10:49:40|236.97|235.17|236.87|235.07|237.07|235.27|236.87|235.07|0
1631875790000|2021-09-17 10:49:50|236.67|234.87|236.87|235.07|236.97|235.17|236.67|234.87|0
1631875800000|2021-09-17 10:50:00|236.67|234.87|236.56|234.76|236.67|234.87|236.46|234.66|0
1631875810000|2021-09-17 10:50:10|236.67|234.87|236.76|234.96|236.76|234.96|236.67|234.87|0
1631875820000|2021-09-17 10:50:20|236.87|235.07|236.87|235.07|236.87|235.07|236.87|235.07|0
1631875830000|2021-09-17 10:50:30|236.76|234.96|236.87|235.07|236.87|235.07|236.67|234.87|0
1631875840000|2021-09-17 10:50:40|237.07|235.27|237.07|235.27|237.07|235.27|236.87|235.07|0
1631875850000|2021-09-17 10:50:50|236.87|235.07|237.27|235.47|237.27|235.47|236.87|235.07|0
1631875860000|2021-09-17 10:51:00|237.17|235.37|237.07|235.27|237.27|235.47|237.07|235.27|0
1631875890000|2021-09-17 10:51:30|236.96|235.16|236.87|235.07|236.96|235.16|236.87|235.07|0
1631875900000|2021-09-17 10:51:40|236.96|235.16|237.07|235.27|237.07|235.27|236.96|235.16|0
1631875920000|2021-09-17 10:52:00|236.96|235.16|236.87|235.07|236.96|235.16|236.87|235.07|0
1631875930000|2021-09-17 10:52:10|237.07|235.27|237.27|235.47|237.27|235.47|237.07|235.27|0
1631875940000|2021-09-17 10:52:20|237.07|235.27|237.07|235.27|237.07|235.27|237.07|235.27|0
1631875950000|2021-09-17 10:52:30|237.27|235.47|237.27|235.47|237.27|235.47|237.27|235.47|0
1631875960000|2021-09-17 10:52:40|237.07|235.27|236.66|234.86|237.07|235.27|236.66|234.86|0
1631875970000|2021-09-17 10:52:50|236.76|234.96|236.87|235.07|236.87|235.07|236.76|234.96|0
1631875980000|2021-09-17 10:53:00|236.66|234.86|236.46|234.66|236.66|234.86|236.46|234.66|0
1631875990000|2021-09-17 10:53:10|236.26|234.46|236.26|234.46|236.26|234.46|236.26|234.46|0
1631876000000|2021-09-17 10:53:20|235.85|234.05|235.65|233.85|235.85|234.05|235.65|233.85|0
1631876010000|2021-09-17 10:53:30|235.85|234.05|235.75|233.95|235.85|234.05|235.75|233.95|0
1631876020000|2021-09-17 10:53:40|235.85|234.05|235.85|234.05|235.85|234.05|235.65|233.85|0
1631876030000|2021-09-17 10:53:50|236.05|234.25|235.95|234.15|236.05|234.25|235.95|234.15|0
1631876040000|2021-09-17 10:54:00|236.05|234.25|236.05|234.25|236.05|234.25|235.65|233.85|0
1631876050000|2021-09-17 10:54:10|235.85|234.05|236.05|234.25|236.05|234.25|235.85|234.05|0
1631876060000|2021-09-17 10:54:20|236.15|234.35|236.26|234.46|236.26|234.46|236.15|234.35|0
1631876070000|2021-09-17 10:54:30|236.05|234.25|236.26|234.46|236.26|234.46|236.05|234.25|0
1631876080000|2021-09-17 10:54:40|236.46|234.66|236.46|234.66|236.46|234.66|236.46|234.66|0
1631876090000|2021-09-17 10:54:50|236.05|234.25|236.26|234.46|236.26|234.46|236.05|234.25|0
1631876120000|2021-09-17 10:55:20|236.35|234.55|236.26|234.46|236.35|234.55|236.26|234.46|0
1631876130000|2021-09-17 10:55:30|236.05|234.25|236.26|234.46|236.26|234.46|236.05|234.25|0
1631876150000|2021-09-17 10:55:50|236.05|234.25|235.65|233.85|236.05|234.25|235.65|233.85|0
1631876160000|2021-09-17 10:56:00|235.44|233.64|235.44|233.64|235.44|233.64|235.24|233.44|0
1631876170000|2021-09-17 10:56:10|235.65|233.85|235.65|233.85|235.65|233.85|235.65|233.85|0
1631876180000|2021-09-17 10:56:20|235.44|233.64|235.44|233.64|235.44|233.64|235.44|233.64|0
1631876190000|2021-09-17 10:56:30|235.24|233.44|235.24|233.44|235.24|233.44|235.24|233.44|0
1631876220000|2021-09-17 10:57:00|235.44|233.64|235.44|233.64|235.44|233.64|235.24|233.44|0
1631876230000|2021-09-17 10:57:10|235.54|233.74|235.44|233.64|235.54|233.74|235.44|233.64|0
1631876240000|2021-09-17 10:57:20|235.65|233.85|235.85|234.05|235.85|234.05|235.65|233.85|0
1631876250000|2021-09-17 10:57:30|236.05|234.25|236.46|234.66|236.46|234.66|236.05|234.25|0
1631876260000|2021-09-17 10:57:40|236.66|234.86|236.86|235.06|236.86|235.06|236.66|234.86|0
1631876280000|2021-09-17 10:58:00|237.06|235.26|237.06|235.26|237.27|235.47|237.06|235.26|0
1631876290000|2021-09-17 10:58:10|237.27|235.47|237.27|235.47|237.27|235.47|237.27|235.47|0
1631876300000|2021-09-17 10:58:20|237.36|235.56|237.47|235.67|237.47|235.67|237.36|235.56|0
1631876310000|2021-09-17 10:58:30|237.67|235.87|237.67|235.87|237.67|235.87|237.67|235.87|0
1631876320000|2021-09-17 10:58:40|237.77|235.97|237.77|235.97|237.77|235.97|237.77|235.97|0
1631876330000|2021-09-17 10:58:50|237.67|235.87|237.67|235.87|237.77|235.97|237.67|235.87|0
1631876340000|2021-09-17 10:59:00|237.88|236.08|237.88|236.08|237.88|236.08|237.88|236.08|0
1631876360000|2021-09-17 10:59:20|238.08|236.28|237.88|236.08|238.08|236.28|237.88|236.08|0
1631876370000|2021-09-17 10:59:30|237.67|235.87|237.67|235.87|237.88|236.08|237.67|235.87|0
1631876400000|2021-09-17 11:00:00|237.47|235.67|237.77|235.97|237.88|236.08|237.47|235.67|0
1631876410000|2021-09-17 11:00:10|237.47|235.67|237.67|235.87|237.67|235.87|237.27|235.47|0
1631876420000|2021-09-17 11:00:20|237.88|236.08|237.88|236.08|237.88|236.08|237.88|236.08|0
1631876430000|2021-09-17 11:00:30|237.77|235.97|237.88|236.08|237.88|236.08|237.77|235.97|0
1631876440000|2021-09-17 11:00:40|237.67|235.87|237.67|235.87|237.88|236.08|237.67|235.87|0
1631876450000|2021-09-17 11:00:50|237.87|236.07|237.87|236.07|238.08|236.28|237.87|236.07|0
1631876470000|2021-09-17 11:01:10|238.08|236.28|238.08|236.28|238.28|236.48|238.08|236.28|0
1631876490000|2021-09-17 11:01:30|237.97|236.17|238.08|236.28|238.08|236.28|237.97|236.17|0
1631876500000|2021-09-17 11:01:40|238.28|236.48|238.28|236.48|238.28|236.48|238.28|236.48|0
1631876510000|2021-09-17 11:01:50|238.08|236.28|238.08|236.28|238.08|236.28|238.08|236.28|0
1631876520000|2021-09-17 11:02:00|237.87|236.07|237.87|236.07|237.87|236.07|237.87|236.07|0
1631876530000|2021-09-17 11:02:10|238.08|236.28|238.08|236.28|238.08|236.28|238.08|236.28|0
1631876560000|2021-09-17 11:02:40|238.28|236.48|238.28|236.48|238.28|236.48|238.28|236.48|0
1631876570000|2021-09-17 11:02:50|238.48|236.68|238.28|236.48|238.48|236.68|238.28|236.48|0
1631876580000|2021-09-17 11:03:00|238.08|236.28|238.08|236.28|238.28|236.48|238.08|236.28|0
1631876600000|2021-09-17 11:03:20|238.28|236.48|238.28|236.48|238.28|236.48|238.28|236.48|0
1631876610000|2021-09-17 11:03:30|238.08|236.28|238.28|236.48|238.28|236.48|238.08|236.28|0
1631876620000|2021-09-17 11:03:40|238.48|236.68|238.28|236.48|238.48|236.68|238.28|236.48|0
1631876630000|2021-09-17 11:03:50|238.48|236.68|238.28|236.48|238.48|236.68|238.28|236.48|0
1631876640000|2021-09-17 11:04:00|238.48|236.68|238.89|237.09|238.89|237.09|238.48|236.68|0
1631876650000|2021-09-17 11:04:10|238.78|236.98|238.69|236.89|238.89|237.09|238.69|236.89|0
1631876660000|2021-09-17 11:04:20|238.89|237.09|238.89|237.09|238.89|237.09|238.89|237.09|0
1631876670000|2021-09-17 11:04:30|239.09|237.29|239.09|237.29|239.3|237.5|239.09|237.29|0
1631876680000|2021-09-17 11:04:40|239.3|237.5|239.5|237.7|239.5|237.7|239.3|237.5|0
1631876690000|2021-09-17 11:04:50|238.89|237.09|239.3|237.5|239.3|237.5|238.89|237.09|0
1631876700000|2021-09-17 11:05:00|239.5|237.7|239.5|237.7|239.5|237.7|239.5|237.7|0
1631876710000|2021-09-17 11:05:10|239.3|237.5|239.3|237.5|239.5|237.7|239.3|237.5|0
1631876720000|2021-09-17 11:05:20|239.5|237.7|239.5|237.7|239.5|237.7|239.3|237.5|0
1631876750000|2021-09-17 11:05:50|239.3|237.5|239.09|237.29|239.3|237.5|239.09|237.29|0
1631876760000|2021-09-17 11:06:00|238.68|236.88|238.68|236.88|238.68|236.88|238.68|236.88|0
1631876770000|2021-09-17 11:06:10|238.89|237.09|239.09|237.29|239.09|237.29|238.68|236.88|0
1631876790000|2021-09-17 11:06:30|238.89|237.09|238.89|237.09|238.89|237.09|238.89|237.09|0
1631876800000|2021-09-17 11:06:40|238.68|236.88|238.68|236.88|238.68|236.88|238.68|236.88|0
1631876810000|2021-09-17 11:06:50|238.89|237.09|239.09|237.29|239.09|237.29|238.89|237.09|0
1631876820000|2021-09-17 11:07:00|238.89|237.09|238.68|236.88|238.89|237.09|238.68|236.88|0
1631876830000|2021-09-17 11:07:10|238.89|237.09|238.68|236.88|238.89|237.09|238.48|236.68|0
1631876850000|2021-09-17 11:07:30|238.48|236.68|238.48|236.68|238.48|236.68|238.48|236.68|0
1631876870000|2021-09-17 11:07:50|238.28|236.48|238.48|236.68|238.48|236.68|238.28|236.48|0
1631876880000|2021-09-17 11:08:00|238.28|236.48|238.48|236.68|238.48|236.68|238.28|236.48|0
1631876890000|2021-09-17 11:08:10|238.28|236.48|238.07|236.27|238.37|236.57|238.07|236.27|0
1631876900000|2021-09-17 11:08:20|238.17|236.37|238.28|236.48|238.48|236.68|238.17|236.37|0
1631876920000|2021-09-17 11:08:40|238.07|236.27|238.07|236.27|238.07|236.27|238.07|236.27|0
1631876930000|2021-09-17 11:08:50|238.27|236.47|238.07|236.27|238.27|236.47|238.07|236.27|0
1631876940000|2021-09-17 11:09:00|238.27|236.47|238.27|236.47|238.27|236.47|238.27|236.47|0
1631876980000|2021-09-17 11:09:40|238.48|236.68|238.48|236.68|238.48|236.68|238.27|236.47|0
1631876990000|2021-09-17 11:09:50|238.27|236.47|238.27|236.47|238.27|236.47|238.27|236.47|0
1631877000000|2021-09-17 11:10:00|238.07|236.27|238.07|236.27|238.07|236.27|238.07|236.27|0
1631877010000|2021-09-17 11:10:10|237.87|236.07|237.87|236.07|237.87|236.07|237.87|236.07|0
1631877020000|2021-09-17 11:10:20|238.07|236.27|238.27|236.47|238.27|236.47|238.07|236.27|0
1631877040000|2021-09-17 11:10:40|238.07|236.27|238.07|236.27|238.07|236.27|238.07|236.27|0
1631877050000|2021-09-17 11:10:50|238.17|236.37|238.27|236.47|238.27|236.47|238.17|236.37|0
1631877090000|2021-09-17 11:11:30|236.6|234.8|236.8|235|236.8|235|236.6|234.8|0
1631877100000|2021-09-17 11:11:40|238.44|236.64|238.24|236.44|238.44|236.64|238.24|236.44|0
1631877110000|2021-09-17 11:11:50|238.57|236.77|238.57|236.77|238.57|236.77|238.57|236.77|0
1631877120000|2021-09-17 11:12:00|238.77|236.97|238.87|237.07|238.98|237.18|238.77|236.97|0
1631877130000|2021-09-17 11:12:10|238.98|237.18|238.98|237.18|238.98|237.18|238.98|237.18|0
1631877140000|2021-09-17 11:12:20|238.77|236.97|238.87|237.07|238.98|237.18|238.77|236.97|0
1631877150000|2021-09-17 11:12:30|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877160000|2021-09-17 11:12:40|238.98|237.18|238.98|237.18|238.98|237.18|238.98|237.18|0
1631877170000|2021-09-17 11:12:50|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877180000|2021-09-17 11:13:00|238.57|236.77|238.57|236.77|238.57|236.77|238.57|236.77|0
1631877190000|2021-09-17 11:13:10|238.37|236.57|238.37|236.57|238.37|236.57|238.37|236.57|0
1631877210000|2021-09-17 11:13:30|238.16|236.36|238.16|236.36|238.16|236.36|238.16|236.36|0
1631877220000|2021-09-17 11:13:40|237.96|236.16|237.76|235.96|237.96|236.16|237.76|235.96|0
1631877230000|2021-09-17 11:13:50|237.96|236.16|237.55|235.75|237.96|236.16|237.55|235.75|0
1631877240000|2021-09-17 11:14:00|237.35|235.55|237.35|235.55|237.35|235.55|237.35|235.55|0
1631877250000|2021-09-17 11:14:10|237.15|235.35|237.15|235.35|237.15|235.35|237.15|235.35|0
1631877260000|2021-09-17 11:14:20|236.74|234.94|236.64|234.84|236.74|234.94|236.64|234.84|0
1631877270000|2021-09-17 11:14:30|236.74|234.94|236.74|234.94|236.74|234.94|236.54|234.74|0
1631877280000|2021-09-17 11:14:40|236.95|235.15|236.95|235.15|236.95|235.15|236.95|235.15|0
1631877300000|2021-09-17 11:15:00|237.15|235.35|237.96|236.16|237.96|236.16|237.15|235.35|0
1631877310000|2021-09-17 11:15:10|237.76|235.96|237.96|236.16|237.96|236.16|237.76|235.96|0
1631877330000|2021-09-17 11:15:30|238.16|236.36|237.96|236.16|238.16|236.36|237.96|236.16|0
1631877350000|2021-09-17 11:15:50|237.85|236.05|237.76|235.96|237.85|236.05|237.76|235.96|0
1631877360000|2021-09-17 11:16:00|237.96|236.16|237.55|235.75|237.96|236.16|237.55|235.75|0
1631877370000|2021-09-17 11:16:10|237.35|235.55|237.35|235.55|237.35|235.55|237.35|235.55|0
1631877380000|2021-09-17 11:16:20|237.55|235.75|237.76|235.96|237.76|235.96|237.55|235.75|0
1631877390000|2021-09-17 11:16:30|237.96|236.16|237.96|236.16|237.96|236.16|237.96|236.16|0
1631877400000|2021-09-17 11:16:40|237.76|235.96|237.76|235.96|237.76|235.96|237.76|235.96|0
1631877410000|2021-09-17 11:16:50|238.16|236.36|238.16|236.36|238.16|236.36|238.16|236.36|0
1631877420000|2021-09-17 11:17:00|238.06|236.26|238.16|236.36|238.16|236.36|237.96|236.16|0
1631877430000|2021-09-17 11:17:10|237.96|236.16|237.96|236.16|237.96|236.16|237.96|236.16|0
1631877440000|2021-09-17 11:17:20|238.16|236.36|238.36|236.56|238.36|236.56|238.16|236.36|0
1631877450000|2021-09-17 11:17:30|238.16|236.36|238.16|236.36|238.16|236.36|238.16|236.36|0
1631877460000|2021-09-17 11:17:40|238.36|236.56|238.36|236.56|238.36|236.56|238.36|236.56|0
1631877490000|2021-09-17 11:18:10|237.96|236.16|237.96|236.16|237.96|236.16|237.96|236.16|0
1631877500000|2021-09-17 11:18:20|237.75|235.95|237.96|236.16|237.96|236.16|237.75|235.95|0
1631877510000|2021-09-17 11:18:30|238.16|236.36|238.16|236.36|238.16|236.36|238.16|236.36|0
1631877520000|2021-09-17 11:18:40|238.05|236.25|238.16|236.36|238.16|236.36|237.96|236.16|0
1631877530000|2021-09-17 11:18:50|238.36|236.56|238.57|236.77|238.57|236.77|238.36|236.56|0
1631877540000|2021-09-17 11:19:00|238.36|236.56|238.46|236.66|238.46|236.66|238.36|236.56|0
1631877550000|2021-09-17 11:19:10|238.57|236.77|238.36|236.56|238.57|236.77|238.36|236.56|0
1631877560000|2021-09-17 11:19:20|238.57|236.77|238.57|236.77|238.57|236.77|238.57|236.77|0
1631877580000|2021-09-17 11:19:40|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877600000|2021-09-17 11:20:00|238.97|237.17|238.97|237.17|238.97|237.17|238.97|237.17|0
1631877610000|2021-09-17 11:20:10|239.17|237.37|238.97|237.17|239.17|237.37|238.97|237.17|0
1631877630000|2021-09-17 11:20:30|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877640000|2021-09-17 11:20:40|238.56|236.76|238.77|236.97|238.77|236.97|238.56|236.76|0
1631877660000|2021-09-17 11:21:00|238.97|237.17|238.97|237.17|238.97|237.17|238.97|237.17|0
1631877670000|2021-09-17 11:21:10|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877680000|2021-09-17 11:21:20|238.97|237.17|238.97|237.17|239.17|237.37|238.77|236.97|0
1631877690000|2021-09-17 11:21:30|239.17|237.37|238.97|237.17|239.17|237.37|238.97|237.17|0
1631877700000|2021-09-17 11:21:40|238.77|236.97|238.97|237.17|238.97|237.17|238.77|236.97|0
1631877750000|2021-09-17 11:22:30|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877770000|2021-09-17 11:22:50|238.97|237.17|238.77|236.97|238.97|237.17|238.77|236.97|0
1631877780000|2021-09-17 11:23:00|238.36|236.56|238.36|236.56|238.36|236.56|238.36|236.56|0
1631877790000|2021-09-17 11:23:10|238.56|236.76|238.56|236.76|238.56|236.76|238.56|236.76|0
1631877800000|2021-09-17 11:23:20|238.77|236.97|238.77|236.97|238.77|236.97|238.77|236.97|0
1631877810000|2021-09-17 11:23:30|238.86|237.06|238.76|236.96|238.86|237.06|238.76|236.96|0
1631877820000|2021-09-17 11:23:40|238.56|236.76|238.56|236.76|238.56|236.76|238.56|236.76|0
1631877830000|2021-09-17 11:23:50|238.36|236.56|238.36|236.56|238.36|236.56|238.36|236.56|0
1631877860000|2021-09-17 11:24:20|238.25|236.45|238.15|236.35|238.36|236.56|238.15|236.35|0
1631877870000|2021-09-17 11:24:30|238.56|236.76|238.25|236.45|238.56|236.76|238.25|236.45|0
1631877880000|2021-09-17 11:24:40|238.36|236.56|238.15|236.35|238.36|236.56|238.15|236.35|0
1631877890000|2021-09-17 11:24:50|237.95|236.15|237.95|236.15|237.95|236.15|237.95|236.15|0
1631877900000|2021-09-17 11:25:00|238.15|236.35|237.95|236.15|238.15|236.35|237.95|236.15|0
1631877910000|2021-09-17 11:25:10|237.75|235.95|237.34|235.54|237.75|235.95|237.34|235.54|0
1631877920000|2021-09-17 11:25:20|237.14|235.34|236.94|235.14|237.14|235.34|236.94|235.14|0
1631877930000|2021-09-17 11:25:30|236.73|234.93|236.73|234.93|236.73|234.93|236.73|234.93|0
1631877940000|2021-09-17 11:25:40|236.53|234.73|236.33|234.53|236.53|234.73|236.33|234.53|0
1631877950000|2021-09-17 11:25:50|236.53|234.73|236.53|234.73|236.53|234.73|236.53|234.73|0
1631877960000|2021-09-17 11:26:00|236.33|234.53|236.33|234.53|236.53|234.73|236.33|234.53|0
1631877970000|2021-09-17 11:26:10|236.13|234.33|236.13|234.33|236.13|234.33|236.13|234.33|0
1631877980000|2021-09-17 11:26:20|235.92|234.12|236.33|234.53|236.33|234.53|235.72|233.92|0
1631877990000|2021-09-17 11:26:30|236.53|234.73|236.73|234.93|236.73|234.93|236.53|234.73|0
1631878000000|2021-09-17 11:26:40|236.53|234.73|236.94|235.14|236.94|235.14|236.53|234.73|0
1631878010000|2021-09-17 11:26:50|237.14|235.34|237.14|235.34|237.14|235.34|237.14|235.34|0
1631878020000|2021-09-17 11:27:00|236.94|235.14|237.14|235.34|237.14|235.34|236.94|235.14|0
1631878030000|2021-09-17 11:27:10|236.94|235.14|236.73|234.93|237.14|235.34|236.73|234.93|0
1631878040000|2021-09-17 11:27:20|236.33|234.53|236.33|234.53|236.33|234.53|236.33|234.53|0
1631878050000|2021-09-17 11:27:30|236.53|234.73|236.73|234.93|236.83|235.03|236.53|234.73|0
1631878060000|2021-09-17 11:27:40|236.94|235.14|236.73|234.93|236.94|235.14|236.73|234.93|0
1631878070000|2021-09-17 11:27:50|236.83|235.03|236.73|234.93|236.83|235.03|236.73|234.93|0
1631878080000|2021-09-17 11:28:00|236.83|235.03|237.14|235.34|237.14|235.34|236.83|235.03|0
1631878090000|2021-09-17 11:28:10|236.93|235.13|236.93|235.13|236.93|235.13|236.83|235.03|0
1631878100000|2021-09-17 11:28:20|236.73|234.93|236.73|234.93|236.73|234.93|236.73|234.93|0
1631878110000|2021-09-17 11:28:30|236.93|235.13|236.93|235.13|236.93|235.13|236.93|235.13|0
1631878120000|2021-09-17 11:28:40|237.03|235.23|236.93|235.13|237.03|235.23|236.93|235.13|0
1631878130000|2021-09-17 11:28:50|236.73|234.93|236.33|234.53|236.73|234.93|236.33|234.53|0
1631878140000|2021-09-17 11:29:00|236.12|234.32|236.42|234.62|236.42|234.62|236.12|234.32|0
1631878150000|2021-09-17 11:29:10|236.33|234.53|236.42|234.62|236.42|234.62|236.33|234.53|0
1631878160000|2021-09-17 11:29:20|236.53|234.73|236.53|234.73|236.53|234.73|236.53|234.73|0
1631878170000|2021-09-17 11:29:30|236.73|234.93|236.83|235.03|236.83|235.03|236.73|234.93|0
1631878180000|2021-09-17 11:29:40|236.73|234.93|237.14|235.34|237.14|235.34|236.73|234.93|0
1631878190000|2021-09-17 11:29:50|237.34|235.54|237.23|235.43|237.34|235.54|237.23|235.43|0
1631878200000|2021-09-17 11:30:00|237.14|235.34|237.14|235.34|237.23|235.43|237.14|235.34|0
1631878210000|2021-09-17 11:30:10|236.73|234.93|235.92|234.12|236.73|234.93|235.92|234.12|0
1631878220000|2021-09-17 11:30:20|236.12|234.32|236.12|234.32|236.12|234.32|236.02|234.22|0
1631878230000|2021-09-17 11:30:30|236.42|234.62|236.62|234.82|236.62|234.82|236.42|234.62|0
1631878240000|2021-09-17 11:30:40|236.73|234.93|237.14|235.34|237.14|235.34|236.73|234.93|0
1631878250000|2021-09-17 11:30:50|236.93|235.13|236.93|235.13|236.93|235.13|236.93|235.13|0
1631878260000|2021-09-17 11:31:00|237.13|235.33|237.13|235.33|237.13|235.33|237.13|235.33|0
1631878270000|2021-09-17 11:31:10|237.34|235.54|237.23|235.43|237.34|235.54|237.13|235.33|0
1631878280000|2021-09-17 11:31:20|237.34|235.54|237.13|235.33|237.34|235.54|236.93|235.13|0
1631878290000|2021-09-17 11:31:30|236.93|235.13|237.13|235.33|237.13|235.33|236.93|235.13|0
1631878310000|2021-09-17 11:31:50|236.93|235.13|237.13|235.33|237.13|235.33|236.93|235.13|0
1631878330000|2021-09-17 11:32:10|237.54|235.74|236.93|235.13|237.54|235.74|236.93|235.13|0
1631878340000|2021-09-17 11:32:20|237.13|235.33|237.13|235.33|237.13|235.33|237.03|235.23|0
1631878350000|2021-09-17 11:32:30|237.03|235.23|237.03|235.23|237.03|235.23|237.03|235.23|0
1631878360000|2021-09-17 11:32:40|237.13|235.33|237.13|235.33|237.13|235.33|237.13|235.33|0
1631878370000|2021-09-17 11:32:50|237.34|235.54|237.34|235.54|237.34|235.54|237.34|235.54|0
1631878380000|2021-09-17 11:33:00|237.13|235.33|237.13|235.33|237.13|235.33|237.13|235.33|0
1631878390000|2021-09-17 11:33:10|237.34|235.54|237.34|235.54|237.34|235.54|237.34|235.54|0
1631878400000|2021-09-17 11:33:20|237.13|235.33|237.34|235.54|237.34|235.54|237.13|235.33|0
1631878410000|2021-09-17 11:33:30|237.13|235.33|236.93|235.13|237.34|235.54|236.93|235.13|0
1631878420000|2021-09-17 11:33:40|237.03|235.23|236.73|234.93|237.03|235.23|236.73|234.93|0
1631878430000|2021-09-17 11:33:50|236.82|235.02|237.13|235.33|237.13|235.33|236.82|235.02|0
1631878440000|2021-09-17 11:34:00|236.93|235.13|237.13|235.33|237.13|235.33|236.93|235.13|0
1631878450000|2021-09-17 11:34:10|236.93|235.13|237.13|235.33|237.13|235.33|236.93|235.13|0
1631878460000|2021-09-17 11:34:20|237.03|235.23|236.93|235.13|237.03|235.23|236.93|235.13|0
1631878470000|2021-09-17 11:34:30|236.73|234.93|236.73|234.93|236.73|234.93|236.73|234.93|0
1631878480000|2021-09-17 11:34:40|236.93|235.13|236.93|235.13|236.93|235.13|236.93|235.13|0
1631878490000|2021-09-17 11:34:50|236.73|234.93|236.73|234.93|236.73|234.93|236.73|234.93|0
1631878500000|2021-09-17 11:35:00|236.52|234.72|236.73|234.93|236.73|234.93|236.52|234.72|0
1631878510000|2021-09-17 11:35:10|236.52|234.72|236.52|234.72|236.52|234.72|236.52|234.72|0
1631878520000|2021-09-17 11:35:20|236.32|234.52|236.73|234.93|236.73|234.93|236.32|234.52|0
1631878540000|2021-09-17 11:35:40|236.93|235.13|236.93|235.13|236.93|235.13|236.93|235.13|0
1631878550000|2021-09-17 11:35:50|237.13|235.33|237.13|235.33|237.13|235.33|237.13|235.33|0
1631878560000|2021-09-17 11:36:00|236.93|235.13|237.33|235.53|237.33|235.53|236.93|235.13|0
1631878570000|2021-09-17 11:36:10|237.23|235.43|237.33|235.53|237.33|235.53|237.23|235.43|0
1631878580000|2021-09-17 11:36:20|237.13|235.33|237.54|235.74|237.54|235.74|237.13|235.33|0
1631878590000|2021-09-17 11:36:30|237.74|235.94|238.14|236.34|238.14|236.34|237.74|235.94|0
1631878600000|2021-09-17 11:36:40|237.94|236.14|238.14|236.34|238.14|236.34|237.94|236.14|0
1631878610000|2021-09-17 11:36:50|238.04|236.24|238.35|236.55|238.35|236.55|238.04|236.24|0
1631878620000|2021-09-17 11:37:00|238.55|236.75|238.55|236.75|238.55|236.75|238.55|236.75|0
1631878630000|2021-09-17 11:37:10|238.65|236.85|238.55|236.75|238.75|236.95|238.55|236.75|0
1631878650000|2021-09-17 11:37:30|238.75|236.95|238.75|236.95|238.75|236.95|238.75|236.95|0
1631878660000|2021-09-17 11:37:40|238.55|236.75|238.55|236.75|238.55|236.75|238.55|236.75|0
1631878670000|2021-09-17 11:37:50|238.75|236.95|238.96|237.16|238.96|237.16|238.75|236.95|0
1631878680000|2021-09-17 11:38:00|238.75|236.95|238.96|237.16|238.96|237.16|238.75|236.95|0
1631878700000|2021-09-17 11:38:20|239.05|237.25|238.96|237.16|239.05|237.25|238.96|237.16|0
1631878710000|2021-09-17 11:38:30|239.16|237.36|239.16|237.36|239.16|237.36|239.16|237.36|0
1631878720000|2021-09-17 11:38:40|239.36|237.56|239.57|237.77|239.57|237.77|239.36|237.56|0
1631878730000|2021-09-17 11:38:50|239.77|237.97|239.57|237.77|239.77|237.97|239.57|237.77|0
1631878740000|2021-09-17 11:39:00|239.36|237.56|239.36|237.56|239.36|237.56|239.16|237.36|0
1631878750000|2021-09-17 11:39:10|239.16|237.36|239.36|237.56|239.36|237.56|239.16|237.36|0
1631878760000|2021-09-17 11:39:20|239.16|237.36|239.16|237.36|239.16|237.36|239.16|237.36|0
1631878770000|2021-09-17 11:39:30|239.77|237.97|239.77|237.97|239.77|237.97|239.77|237.97|0
1631878780000|2021-09-17 11:39:40|239.57|237.77|239.56|237.76|239.57|237.77|239.56|237.76|0
1631878790000|2021-09-17 11:39:50|239.36|237.56|238.55|236.75|239.36|237.56|238.55|236.75|0
1631878800000|2021-09-17 11:40:00|238.75|236.95|238.34|236.54|238.75|236.95|238.34|236.54|0
1631878810000|2021-09-17 11:40:10|238.55|236.75|238.55|236.75|238.55|236.75|238.55|236.75|0
1631878820000|2021-09-17 11:40:20|238.34|236.54|238.55|236.75|238.55|236.75|238.34|236.54|0
1631878830000|2021-09-17 11:40:30|238.44|236.64|238.75|236.95|238.75|236.95|238.44|236.64|0
1631878840000|2021-09-17 11:40:40|238.95|237.15|238.75|236.95|238.95|237.15|238.75|236.95|0
1631878850000|2021-09-17 11:40:50|238.55|236.75|238.14|236.34|238.55|236.75|238.14|236.34|0
1631878860000|2021-09-17 11:41:00|238.34|236.54|238.14|236.34|238.34|236.54|238.14|236.34|0
1631878870000|2021-09-17 11:41:10|238.24|236.44|238.34|236.54|238.34|236.54|238.24|236.44|0
1631878880000|2021-09-17 11:41:20|238.75|236.95|238.55|236.75|238.75|236.95|238.34|236.54|0
1631878890000|2021-09-17 11:41:30|238.34|236.54|238.34|236.54|238.34|236.54|238.34|236.54|0
1631878900000|2021-09-17 11:41:40|238.14|236.34|238.14|236.34|238.14|236.34|237.94|236.14|0
1631878910000|2021-09-17 11:41:50|237.94|236.14|238.14|236.34|238.14|236.34|237.94|236.14|0
1631878920000|2021-09-17 11:42:00|238.34|236.54|238.34|236.54|238.34|236.54|238.34|236.54|0
1631878930000|2021-09-17 11:42:10|238.14|236.34|238.34|236.54|238.34|236.54|238.14|236.34|0
1631878940000|2021-09-17 11:42:20|238.03|236.23|238.14|236.34|238.14|236.34|237.94|236.14|0
1631878950000|2021-09-17 11:42:30|237.94|236.14|237.73|235.93|237.94|236.14|237.73|235.93|0
1631878960000|2021-09-17 11:42:40|237.94|236.14|238.24|236.44|238.24|236.44|237.94|236.14|0
1631878970000|2021-09-17 11:42:50|238.34|236.54|238.55|236.75|238.64|236.84|238.34|236.54|0
1631878980000|2021-09-17 11:43:00|238.75|236.95|238.34|236.54|238.75|236.95|238.34|236.54|0
1631879000000|2021-09-17 11:43:20|238.55|236.75|238.55|236.75|238.55|236.75|238.55|236.75|0
1631879010000|2021-09-17 11:43:30|238.34|236.54|238.55|236.75|238.55|236.75|238.34|236.54|0
1631879020000|2021-09-17 11:43:40|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631879040000|2021-09-17 11:44:00|238.75|236.95|238.54|236.74|238.75|236.95|238.54|236.74|0
1631879070000|2021-09-17 11:44:30|238.44|236.64|238.54|236.74|238.54|236.74|238.44|236.64|0
1631879090000|2021-09-17 11:44:50|238.75|236.95|238.54|236.74|238.75|236.95|238.54|236.74|0
1631879100000|2021-09-17 11:45:00|238.75|236.95|238.34|236.54|238.75|236.95|238.34|236.54|0
1631879110000|2021-09-17 11:45:10|238.54|236.74|238.54|236.74|238.54|236.74|238.34|236.54|0
1631879140000|2021-09-17 11:45:40|238.75|236.95|238.75|236.95|238.75|236.95|238.75|236.95|0
1631879150000|2021-09-17 11:45:50|238.54|236.74|238.54|236.74|238.75|236.95|238.54|236.74|0
1631879220000|2021-09-17 11:47:00|238.75|236.95|238.75|236.95|238.75|236.95|238.75|236.95|0
1631879230000|2021-09-17 11:47:10|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631879240000|2021-09-17 11:47:20|238.75|236.95|238.54|236.74|238.75|236.95|238.54|236.74|0
1631879250000|2021-09-17 11:47:30|238.75|236.95|238.95|237.15|238.95|237.15|238.74|236.94|0
1631879260000|2021-09-17 11:47:40|239.15|237.35|238.95|237.15|239.15|237.35|238.95|237.15|0
1631879280000|2021-09-17 11:48:00|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631879290000|2021-09-17 11:48:10|238.54|236.74|238.54|236.74|238.54|236.74|238.54|236.74|0
1631879300000|2021-09-17 11:48:20|238.34|236.54|238.34|236.54|238.34|236.54|238.34|236.54|0
1631879310000|2021-09-17 11:48:30|238.54|236.74|238.54|236.74|238.64|236.84|238.54|236.74|0
1631879320000|2021-09-17 11:48:40|238.34|236.54|238.34|236.54|238.34|236.54|238.34|236.54|0
1631879340000|2021-09-17 11:49:00|238.13|236.33|238.34|236.54|238.34|236.54|237.93|236.13|0
1631879350000|2021-09-17 11:49:10|238.13|236.33|238.13|236.33|238.13|236.33|238.13|236.33|0
1631879400000|2021-09-17 11:50:00|237.93|236.13|237.93|236.13|237.93|236.13|237.93|236.13|0
1631879420000|2021-09-17 11:50:20|238.13|236.33|238.13|236.33|238.13|236.33|238.13|236.33|0
1631879440000|2021-09-17 11:50:40|238.34|236.54|238.74|236.94|238.74|236.94|238.34|236.54|0
1631879470000|2021-09-17 11:51:10|239.15|237.35|238.74|236.94|239.15|237.35|238.74|236.94|0
1631879490000|2021-09-17 11:51:30|238.54|236.74|238.94|237.14|238.94|237.14|238.54|236.74|0
1631879500000|2021-09-17 11:51:40|238.84|237.04|238.84|237.04|238.84|237.04|238.84|237.04|0
1631879510000|2021-09-17 11:51:50|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631879580000|2021-09-17 11:53:00|238.54|236.74|238.74|236.94|238.74|236.94|238.54|236.74|0
1631879610000|2021-09-17 11:53:30|238.94|237.14|239.15|237.35|239.15|237.35|238.94|237.14|0
1631879620000|2021-09-17 11:53:40|238.94|237.14|239.15|237.35|239.15|237.35|238.94|237.14|0
1631879640000|2021-09-17 11:54:00|238.94|237.14|238.94|237.14|239.15|237.35|238.94|237.14|0
1631879650000|2021-09-17 11:54:10|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631879660000|2021-09-17 11:54:20|238.94|237.14|238.74|236.94|238.94|237.14|238.74|236.94|0
1631879670000|2021-09-17 11:54:30|238.94|237.14|238.94|237.14|238.94|237.14|238.94|237.14|0
1631879680000|2021-09-17 11:54:40|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631879730000|2021-09-17 11:55:30|238.94|237.14|238.94|237.14|238.94|237.14|238.94|237.14|0
1631879740000|2021-09-17 11:55:40|238.74|236.94|238.74|236.94|238.74|236.94|238.74|236.94|0
1631879770000|2021-09-17 11:56:10|238.94|237.14|238.94|237.14|238.94|237.14|238.94|237.14|0
1631879780000|2021-09-17 11:56:20|238.33|236.53|238.74|236.94|238.74|236.94|238.33|236.53|0
1631879790000|2021-09-17 11:56:30|238.53|236.73|238.33|236.53|238.53|236.73|238.33|236.53|0
1631879800000|2021-09-17 11:56:40|238.13|236.33|238.33|236.53|238.33|236.53|238.13|236.33|0
1631879810000|2021-09-17 11:56:50|238.13|236.33|238.13|236.33|238.13|236.33|238.02|236.22|0
1631879820000|2021-09-17 11:57:00|238.33|236.53|238.33|236.53|238.33|236.53|238.33|236.53|0
1631879830000|2021-09-17 11:57:10|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631879840000|2021-09-17 11:57:20|238.33|236.53|238.13|236.33|238.33|236.53|238.13|236.33|0
1631879850000|2021-09-17 11:57:30|238.33|236.53|238.33|236.53|238.33|236.53|238.13|236.33|0
1631879860000|2021-09-17 11:57:40|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631879870000|2021-09-17 11:57:50|238.33|236.53|238.33|236.53|238.33|236.53|238.33|236.53|0
1631879890000|2021-09-17 11:58:10|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631879900000|2021-09-17 11:58:20|238.33|236.53|238.53|236.73|238.53|236.73|238.33|236.53|0
1631879910000|2021-09-17 11:58:30|238.33|236.53|238.43|236.63|238.53|236.73|238.33|236.53|0
1631879920000|2021-09-17 11:58:40|238.74|236.94|238.43|236.63|238.74|236.94|238.43|236.63|0
1631879930000|2021-09-17 11:58:50|238.53|236.73|238.53|236.73|238.53|236.73|238.53|236.73|0
1631879940000|2021-09-17 11:59:00|238.43|236.63|238.53|236.73|238.53|236.73|238.43|236.63|0
1631879990000|2021-09-17 11:59:50|238.33|236.53|238.33|236.53|238.33|236.53|238.33|236.53|0
1631880000000|2021-09-17 12:00:00|238.73|236.93|238.73|236.93|238.73|236.93|238.53|236.73|0
1631880010000|2021-09-17 12:00:10|238.83|237.03|238.94|237.14|238.94|237.14|238.83|237.03|0
1631880020000|2021-09-17 12:00:20|239.14|237.34|239.34|237.54|239.34|237.54|239.14|237.34|0
1631880030000|2021-09-17 12:00:30|239.55|237.75|239.34|237.54|239.55|237.75|239.34|237.54|0
1631880040000|2021-09-17 12:00:40|239.55|237.75|239.55|237.75|239.55|237.75|239.34|237.54|0
1631880050000|2021-09-17 12:00:50|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631880060000|2021-09-17 12:01:00|239.75|237.95|239.75|237.95|239.95|238.15|239.75|237.95|0
1631880070000|2021-09-17 12:01:10|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631880080000|2021-09-17 12:01:20|239.75|237.95|239.75|237.95|239.75|237.95|239.55|237.75|0
1631880090000|2021-09-17 12:01:30|239.55|237.75|239.14|237.34|239.55|237.75|239.14|237.34|0
1631880100000|2021-09-17 12:01:40|239.55|237.75|239.55|237.75|239.55|237.75|239.55|237.75|0
1631880110000|2021-09-17 12:01:50|239.75|237.95|239.55|237.75|239.75|237.95|239.55|237.75|0
1631880140000|2021-09-17 12:02:20|239.75|237.95|239.95|238.15|239.95|238.15|239.75|237.95|0
1631880170000|2021-09-17 12:02:50|239.75|237.95|239.75|237.95|239.75|237.95|239.75|237.95|0
1631880180000|2021-09-17 12:03:00|239.95|238.15|239.95|238.15|240.16|238.36|239.95|238.15|0
1631880220000|2021-09-17 12:03:40|240.16|238.36|240.16|238.36|240.16|238.36|240.16|238.36|0
1631880230000|2021-09-17 12:03:50|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631880250000|2021-09-17 12:04:10|240.16|238.36|239.95|238.15|240.16|238.36|239.95|238.15|0
1631880270000|2021-09-17 12:04:30|240.16|238.36|239.95|238.15|240.16|238.36|239.95|238.15|0
1631880280000|2021-09-17 12:04:40|240.16|238.36|240.16|238.36|240.16|238.36|240.16|238.36|0
1631880290000|2021-09-17 12:04:50|240.15|238.35|240.15|238.35|240.15|238.35|240.15|238.35|0
1631880310000|2021-09-17 12:05:10|239.95|238.15|239.95|238.15|239.95|238.15|239.95|238.15|0
1631880330000|2021-09-17 12:05:30|240.15|238.35|240.15|238.35|240.15|238.35|240.15|238.35|0
1631880340000|2021-09-17 12:05:40|240.36|238.56|240.36|238.56|240.36|238.56|240.36|238.56|0
1631880350000|2021-09-17 12:05:50|240.15|238.35|240.15|238.35|240.15|238.35|239.95|238.15|0
1631880360000|2021-09-17 12:06:00|240.36|238.56|240.56|238.76|240.77|238.97|240.36|238.56|0
1631880370000|2021-09-17 12:06:10|240.36|238.56|240.77|238.97|240.77|238.97|240.36|238.56|0
1631880380000|2021-09-17 12:06:20|240.56|238.76|240.56|238.76|240.56|238.76|240.56|238.76|0
1631880390000|2021-09-17 12:06:30|240.77|238.97|240.97|239.17|240.97|239.17|240.77|238.97|0
1631880410000|2021-09-17 12:06:50|240.76|238.96|240.76|238.96|240.76|238.96|240.76|238.96|0
1631880420000|2021-09-17 12:07:00|240.97|239.17|241.17|239.37|241.17|239.37|240.97|239.17|0
1631880430000|2021-09-17 12:07:10|240.97|239.17|241.17|239.37|241.17|239.37|240.97|239.17|0
1631880440000|2021-09-17 12:07:20|240.97|239.17|240.97|239.17|240.97|239.17|240.97|239.17|0
1631880480000|2021-09-17 12:08:00|240.76|238.96|240.76|238.96|240.76|238.96|240.76|238.96|0
1631880490000|2021-09-17 12:08:10|240.97|239.17|241.17|239.37|241.17|239.37|240.97|239.17|0
1631880510000|2021-09-17 12:08:30|240.97|239.17|240.97|239.17|240.97|239.17|240.97|239.17|0
1631880530000|2021-09-17 12:08:50|240.76|238.96|240.76|238.96|240.76|238.96|240.76|238.96|0
1631880550000|2021-09-17 12:09:10|241.17|239.37|241.17|239.37|241.17|239.37|241.17|239.37|0
1631880560000|2021-09-17 12:09:20|240.97|239.17|240.97|239.17|240.97|239.17|240.97|239.17|0
1631880570000|2021-09-17 12:09:30|241.17|239.37|241.17|239.37|241.17|239.37|241.17|239.37|0
1631880580000|2021-09-17 12:09:40|240.97|239.17|240.97|239.17|240.97|239.17|240.97|239.17|0
1631880600000|2021-09-17 12:10:00|241.06|239.26|241.37|239.57|241.37|239.57|241.06|239.26|0
1631880610000|2021-09-17 12:10:10|241.58|239.78|241.37|239.57|241.58|239.78|241.37|239.57|0
1631880620000|2021-09-17 12:10:20|241.58|239.78|241.58|239.78|241.58|239.78|241.58|239.78|0
1631880630000|2021-09-17 12:10:30|241.37|239.57|240.97|239.17|241.37|239.57|240.97|239.17|0
1631880640000|2021-09-17 12:10:40|241.17|239.37|241.27|239.47|241.27|239.47|241.17|239.37|0
1631880650000|2021-09-17 12:10:50|241.37|239.57|241.37|239.57|241.37|239.57|241.37|239.57|0
1631880660000|2021-09-17 12:11:00|241.17|239.37|241.37|239.57|241.37|239.57|241.17|239.37|0
1631880670000|2021-09-17 12:11:10|241.58|239.78|241.58|239.78|241.78|239.98|241.58|239.78|0
1631880690000|2021-09-17 12:11:30|241.78|239.98|241.78|239.98|241.78|239.98|241.78|239.98|0
1631880700000|2021-09-17 12:11:40|241.99|240.19|241.99|240.19|241.99|240.19|241.99|240.19|0
1631880710000|2021-09-17 12:11:50|242.19|240.39|241.99|240.19|242.19|240.39|241.99|240.19|0
1631880720000|2021-09-17 12:12:00|241.78|239.98|241.99|240.19|241.99|240.19|241.78|239.98|0
1631880730000|2021-09-17 12:12:10|241.78|239.98|241.78|239.98|241.78|239.98|241.78|239.98|0
1631880740000|2021-09-17 12:12:20|241.99|240.19|241.99|240.19|241.99|240.19|241.99|240.19|0
1631880750000|2021-09-17 12:12:30|241.98|240.18|242.19|240.39|242.19|240.39|241.98|240.18|0
1631880760000|2021-09-17 12:12:40|241.98|240.18|241.98|240.18|241.98|240.18|241.98|240.18|0
1631880790000|2021-09-17 12:13:10|241.88|240.08|241.88|240.08|241.88|240.08|241.88|240.08|0
1631880800000|2021-09-17 12:13:20|241.78|239.98|241.98|240.18|241.98|240.18|241.78|239.98|0
1631880810000|2021-09-17 12:13:30|241.78|239.98|241.78|239.98|241.78|239.98|241.78|239.98|0
1631880820000|2021-09-17 12:13:40|241.98|240.18|241.98|240.18|241.98|240.18|241.98|240.18|0
1631880830000|2021-09-17 12:13:50|241.78|239.98|241.78|239.98|241.78|239.98|241.78|239.98|0
1631880840000|2021-09-17 12:14:00|241.98|240.18|241.78|239.98|241.98|240.18|241.78|239.98|0
1631880850000|2021-09-17 12:14:10|241.98|240.18|241.98|240.18|241.98|240.18|241.98|240.18|0
1631880860000|2021-09-17 12:14:20|241.78|239.98|241.78|239.98|241.78|239.98|241.78|239.98|0
1631880900000|2021-09-17 12:15:00|241.57|239.77|241.98|240.18|241.98|240.18|241.57|239.77|0
1631880910000|2021-09-17 12:15:10|242.19|240.39|242.6|240.8|242.6|240.8|242.19|240.39|0
1631880920000|2021-09-17 12:15:20|242.39|240.59|242.6|240.8|242.6|240.8|242.39|240.59|0
1631880930000|2021-09-17 12:15:30|242.8|241|242.6|240.8|242.8|241|242.6|240.8|0
1631880940000|2021-09-17 12:15:40|242.8|241|242.8|241|242.8|241|242.8|241|0
1631880950000|2021-09-17 12:15:50|242.6|240.8|242.6|240.8|242.6|240.8|242.6|240.8|0
1631880960000|2021-09-17 12:16:00|242.39|240.59|242.39|240.59|242.39|240.59|242.39|240.59|0
1631880970000|2021-09-17 12:16:10|242.49|240.69|242.6|240.8|242.6|240.8|242.49|240.69|0
1631880990000|2021-09-17 12:16:30|242.59|240.79|242.59|240.79|242.59|240.79|242.59|240.79|0
1631881000000|2021-09-17 12:16:40|242.8|241|242.8|241|242.8|241|242.8|241|0
1631881010000|2021-09-17 12:16:50|243.21|241.41|243.41|241.61|243.41|241.61|243.21|241.41|0
1631881020000|2021-09-17 12:17:00|243.21|241.41|243.1|241.3|243.21|241.41|243|241.2|0
1631881030000|2021-09-17 12:17:10|243.21|241.41|243.21|241.41|243.21|241.41|243.21|241.41|0
1631881060000|2021-09-17 12:17:40|243.41|241.61|243.21|241.41|243.41|241.61|243.21|241.41|0
1631881070000|2021-09-17 12:17:50|243.41|241.61|243.21|241.41|243.41|241.61|243.21|241.41|0
1631881080000|2021-09-17 12:18:00|243.41|241.61|243.41|241.61|243.41|241.61|243.41|241.61|0
1631881090000|2021-09-17 12:18:10|243.21|241.41|243.21|241.41|243.21|241.41|243.21|241.41|0
1631881110000|2021-09-17 12:18:30|243.41|241.61|243.41|241.61|243.41|241.61|243.41|241.61|0
1631881130000|2021-09-17 12:18:50|243.21|241.41|243.41|241.61|243.41|241.61|243.21|241.41|0
1631881140000|2021-09-17 12:19:00|243.21|241.41|243.21|241.41|243.41|241.61|243.21|241.41|0
1631881150000|2021-09-17 12:19:10|243.41|241.61|243.41|241.61|243.41|241.61|243.41|241.61|0
1631881160000|2021-09-17 12:19:20|243.62|241.82|243.62|241.82|243.62|241.82|243.41|241.61|0
1631881190000|2021-09-17 12:19:50|243.82|242.02|243.82|242.02|244.03|242.23|243.82|242.02|0
1631881200000|2021-09-17 12:20:00|243.92|242.12|244.64|242.84|244.64|242.84|243.92|242.12|0
1631881210000|2021-09-17 12:20:10|244.44|242.64|244.23|242.43|244.44|242.64|244.23|242.43|0
1631881220000|2021-09-17 12:20:20|244.44|242.64|244.85|243.05|244.85|243.05|244.44|242.64|0
1631881230000|2021-09-17 12:20:30|244.64|242.84|245.05|243.25|245.05|243.25|244.64|242.84|0
1631881240000|2021-09-17 12:20:40|244.85|243.05|244.64|242.84|245.05|243.25|244.64|242.84|0
1631881250000|2021-09-17 12:20:50|244.85|243.05|244.85|243.05|245.05|243.25|244.85|243.05|0
1631881260000|2021-09-17 12:21:00|245.05|243.25|245.05|243.25|245.05|243.25|245.05|243.25|0
1631881270000|2021-09-17 12:21:10|245.26|243.46|245.05|243.25|245.26|243.46|245.05|243.25|0
1631881280000|2021-09-17 12:21:20|244.84|243.04|244.84|243.04|244.84|243.04|244.84|243.04|0
1631881290000|2021-09-17 12:21:30|244.64|242.84|244.84|243.04|244.84|243.04|244.64|242.84|0
1631881300000|2021-09-17 12:21:40|244.64|242.84|244.64|242.84|244.64|242.84|244.64|242.84|0
1631881310000|2021-09-17 12:21:50|244.43|242.63|244.02|242.22|244.43|242.63|244.02|242.22|0
1631881320000|2021-09-17 12:22:00|244.23|242.43|244.02|242.22|244.23|242.43|244.02|242.22|0
1631881330000|2021-09-17 12:22:10|244.23|242.43|244.23|242.43|244.23|242.43|244.23|242.43|0
1631881340000|2021-09-17 12:22:20|244.43|242.63|244.23|242.43|244.43|242.63|244.23|242.43|0
1631881350000|2021-09-17 12:22:30|244.02|242.22|244.02|242.22|244.02|242.22|244.02|242.22|0
1631881360000|2021-09-17 12:22:40|244.23|242.43|244.02|242.22|244.23|242.43|244.02|242.22|0
1631881370000|2021-09-17 12:22:50|244.23|242.43|244.02|242.22|244.23|242.43|244.02|242.22|0
1631881380000|2021-09-17 12:23:00|243.82|242.02|244.02|242.22|244.02|242.22|243.82|242.02|0
1631881390000|2021-09-17 12:23:10|243.82|242.02|243.82|242.02|243.82|242.02|243.82|242.02|0
1631881400000|2021-09-17 12:23:20|243.61|241.81|243.61|241.81|243.61|241.81|243.61|241.81|0
1631881410000|2021-09-17 12:23:30|243.82|242.02|243.61|241.81|243.82|242.02|243.61|241.81|0
1631881420000|2021-09-17 12:23:40|243.82|242.02|243.82|242.02|243.82|242.02|243.82|242.02|0
1631881430000|2021-09-17 12:23:50|243.61|241.81|243.61|241.81|243.61|241.81|243.61|241.81|0
1631881460000|2021-09-17 12:24:20|243.82|242.02|243.82|242.02|243.82|242.02|243.82|242.02|0
1631881470000|2021-09-17 12:24:30|243.61|241.81|243.61|241.81|243.61|241.81|243.61|241.81|0
1631881480000|2021-09-17 12:24:40|243.82|242.02|243.82|242.02|243.82|242.02|243.61|241.81|0
1631881490000|2021-09-17 12:24:50|243.61|241.81|243.61|241.81|243.61|241.81|243.61|241.81|0
1631881500000|2021-09-17 12:25:00|243.41|241.61|243.41|241.61|243.61|241.81|243.41|241.61|0
1631881510000|2021-09-17 12:25:10|243.3|241.5|243.61|241.81|243.61|241.81|243.3|241.5|0
1631881520000|2021-09-17 12:25:20|243.41|241.61|243.41|241.61|243.41|241.61|243.41|241.61|0
1631881540000|2021-09-17 12:25:40|243.61|241.81|243.61|241.81|243.61|241.81|243.61|241.81|0
1631881550000|2021-09-17 12:25:50|243.41|241.61|243.61|241.81|243.61|241.81|243.41|241.61|0
1631881560000|2021-09-17 12:26:00|243.82|242.02|244.02|242.22|244.02|242.22|243.61|241.81|0
1631881570000|2021-09-17 12:26:10|243.82|242.02|243.82|242.02|243.82|242.02|243.82|242.02|0
1631881580000|2021-09-17 12:26:20|244.02|242.22|244.02|242.22|244.02|242.22|244.02|242.22|0
1631881590000|2021-09-17 12:26:30|244.23|242.43|244.23|242.43|244.23|242.43|244.23|242.43|0
1631881600000|2021-09-17 12:26:40|244.43|242.63|244.84|243.04|244.84|243.04|244.43|242.63|0
1631881610000|2021-09-17 12:26:50|245.05|243.25|245.05|243.25|245.05|243.25|245.05|243.25|0
1631881620000|2021-09-17 12:27:00|244.84|243.04|244.84|243.04|244.84|243.04|244.84|243.04|0
1631881660000|2021-09-17 12:27:40|245.05|243.25|245.04|243.24|245.05|243.25|245.04|243.24|0
1631881670000|2021-09-17 12:27:50|244.84|243.04|245.04|243.24|245.04|243.24|244.84|243.04|0
1631881680000|2021-09-17 12:28:00|245.25|243.45|245.25|243.45|245.25|243.45|245.04|243.24|0
1631881690000|2021-09-17 12:28:10|245.46|243.66|245.25|243.45|245.46|243.66|245.25|243.45|0
1631881710000|2021-09-17 12:28:30|245.46|243.66|245.66|243.86|245.66|243.86|245.25|243.45|0
1631881720000|2021-09-17 12:28:40|245.46|243.66|245.45|243.65|245.46|243.66|245.25|243.45|0
1631881730000|2021-09-17 12:28:50|245.25|243.45|245.25|243.45|245.25|243.45|245.25|243.45|0
1631881740000|2021-09-17 12:29:00|245.04|243.24|244.84|243.04|245.04|243.24|244.84|243.04|0
1631881750000|2021-09-17 12:29:10|245.04|243.24|244.84|243.04|245.04|243.24|244.84|243.04|0
1631881760000|2021-09-17 12:29:20|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631881770000|2021-09-17 12:29:30|244.84|243.04|244.84|243.04|244.84|243.04|244.84|243.04|0
1631881780000|2021-09-17 12:29:40|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631881790000|2021-09-17 12:29:50|244.43|242.63|244.43|242.63|244.43|242.63|244.43|242.63|0
1631881800000|2021-09-17 12:30:00|244.63|242.83|244.84|243.04|244.84|243.04|244.63|242.83|0
1631881810000|2021-09-17 12:30:10|244.63|242.83|244.43|242.63|244.63|242.83|244.43|242.63|0
1631881820000|2021-09-17 12:30:20|244.63|242.83|244.22|242.42|244.63|242.83|244.22|242.42|0
1631881830000|2021-09-17 12:30:30|244.43|242.63|244.43|242.63|244.43|242.63|244.43|242.63|0
1631881840000|2021-09-17 12:30:40|244.63|242.83|244.63|242.83|244.84|243.04|244.63|242.83|0
1631881850000|2021-09-17 12:30:50|244.84|243.04|245.04|243.24|245.04|243.24|244.84|243.04|0
1631881860000|2021-09-17 12:31:00|244.84|243.04|245.04|243.24|245.04|243.24|244.84|243.04|0
1631881870000|2021-09-17 12:31:10|244.84|243.04|244.84|243.04|244.84|243.04|244.84|243.04|0
1631881890000|2021-09-17 12:31:30|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631881900000|2021-09-17 12:31:40|244.84|243.04|244.84|243.04|244.84|243.04|244.84|243.04|0
1631881910000|2021-09-17 12:31:50|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631881920000|2021-09-17 12:32:00|244.84|243.04|245.04|243.24|245.04|243.24|244.84|243.04|0
1631881930000|2021-09-17 12:32:10|245.25|243.45|245.25|243.45|245.25|243.45|245.04|243.24|0
1631881940000|2021-09-17 12:32:20|245.04|243.24|245.25|243.45|245.25|243.45|245.04|243.24|0
1631881950000|2021-09-17 12:32:30|245.45|243.65|245.45|243.65|245.45|243.65|245.45|243.65|0
1631881960000|2021-09-17 12:32:40|245.25|243.45|245.45|243.65|245.45|243.65|245.25|243.45|0
1631881980000|2021-09-17 12:33:00|245.25|243.45|245.04|243.24|245.25|243.45|245.04|243.24|0
1631881990000|2021-09-17 12:33:10|245.25|243.45|245.04|243.24|245.25|243.45|245.04|243.24|0
1631882000000|2021-09-17 12:33:20|245.25|243.45|245.25|243.45|245.25|243.45|245.25|243.45|0
1631882020000|2021-09-17 12:33:40|245.04|243.24|245.04|243.24|245.04|243.24|245.04|243.24|0
1631882040000|2021-09-17 12:34:00|245.25|243.45|245.25|243.45|245.25|243.45|245.25|243.45|0
1631882050000|2021-09-17 12:34:10|245.04|243.24|244.83|243.03|245.04|243.24|244.83|243.03|0
1631882070000|2021-09-17 12:34:30|245.04|243.24|245.24|243.44|245.24|243.44|245.04|243.24|0
1631882100000|2021-09-17 12:35:00|245.45|243.65|245.45|243.65|245.45|243.65|245.45|243.65|0
1631882120000|2021-09-17 12:35:20|245.04|243.24|245.24|243.44|245.24|243.44|245.04|243.24|0
1631882140000|2021-09-17 12:35:40|245.04|243.24|245.24|243.44|245.24|243.44|245.04|243.24|0
1631882150000|2021-09-17 12:35:50|245.04|243.24|245.04|243.24|245.24|243.44|245.04|243.24|0
1631882160000|2021-09-17 12:36:00|245.24|243.44|245.24|243.44|245.24|243.44|245.24|243.44|0
1631882180000|2021-09-17 12:36:20|245.45|243.65|245.45|243.65|245.45|243.65|245.45|243.65|0
1631882190000|2021-09-17 12:36:30|245.65|243.85|245.86|244.06|245.86|244.06|245.65|243.85|0
1631882200000|2021-09-17 12:36:40|245.65|243.85|245.45|243.65|245.86|244.06|245.45|243.65|0
1631882210000|2021-09-17 12:36:50|245.24|243.44|245.24|243.44|245.24|243.44|245.24|243.44|0
1631882220000|2021-09-17 12:37:00|245.45|243.65|245.65|243.85|245.65|243.85|245.45|243.65|0
1631882240000|2021-09-17 12:37:20|245.24|243.44|245.45|243.65|245.45|243.65|245.24|243.44|0
1631882250000|2021-09-17 12:37:30|245.65|243.85|245.65|243.85|245.65|243.85|245.65|243.85|0
1631882260000|2021-09-17 12:37:40|245.45|243.65|245.24|243.44|245.45|243.65|245.24|243.44|0
1631882270000|2021-09-17 12:37:50|245.04|243.24|244.83|243.03|245.04|243.24|244.83|243.03|0
1631882300000|2021-09-17 12:38:20|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631882310000|2021-09-17 12:38:30|244.83|243.03|244.83|243.03|244.83|243.03|244.83|243.03|0
1631882320000|2021-09-17 12:38:40|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1631882340000|2021-09-17 12:39:00|244.42|242.62|244.83|243.03|244.83|243.03|244.42|242.62|0
1631882350000|2021-09-17 12:39:10|244.93|243.13|245.04|243.24|245.04|243.24|244.93|243.13|0
1631882360000|2021-09-17 12:39:20|245.24|243.44|245.24|243.44|245.24|243.44|245.24|243.44|0
1631882380000|2021-09-17 12:39:40|245.04|243.24|245.04|243.24|245.04|243.24|245.04|243.24|0
1631882390000|2021-09-17 12:39:50|245.24|243.44|245.24|243.44|245.24|243.44|245.24|243.44|0
1631882400000|2021-09-17 12:40:00|245.04|243.24|245.45|243.65|245.45|243.65|245.03|243.23|0
1631882410000|2021-09-17 12:40:10|245.24|243.44|245.03|243.23|245.24|243.44|245.03|243.23|0
1631882420000|2021-09-17 12:40:20|245.24|243.44|245.24|243.44|245.24|243.44|245.24|243.44|0
1631882440000|2021-09-17 12:40:40|245.03|243.23|245.03|243.23|245.03|243.23|245.03|243.23|0
1631882450000|2021-09-17 12:40:50|244.83|243.03|245.03|243.23|245.03|243.23|244.83|243.03|0
1631882460000|2021-09-17 12:41:00|244.83|243.03|245.03|243.23|245.03|243.23|244.83|243.03|0
1631882470000|2021-09-17 12:41:10|244.83|243.03|244.83|243.03|244.83|243.03|244.83|243.03|0
1631882480000|2021-09-17 12:41:20|245.03|243.23|244.83|243.03|245.03|243.23|244.83|243.03|0
1631882500000|2021-09-17 12:41:40|244.62|242.82|244.42|242.62|244.62|242.82|244.42|242.62|0
1631882510000|2021-09-17 12:41:50|244.62|242.82|244.62|242.82|244.62|242.82|244.62|242.82|0
1631882520000|2021-09-17 12:42:00|244.42|242.62|244.42|242.62|244.62|242.82|244.42|242.62|0
1631882530000|2021-09-17 12:42:10|244.62|242.82|244.42|242.62|244.62|242.82|244.42|242.62|0
1631882550000|2021-09-17 12:42:30|244.62|242.82|244.62|242.82|244.62|242.82|244.62|242.82|0
1631882560000|2021-09-17 12:42:40|244.83|243.03|244.62|242.82|244.83|243.03|244.62|242.82|0
1631882570000|2021-09-17 12:42:50|244.83|243.03|244.62|242.82|244.83|243.03|244.62|242.82|0
1631882580000|2021-09-17 12:43:00|244.83|243.03|244.83|243.03|244.93|243.13|244.83|243.03|0
1631882610000|2021-09-17 12:43:30|245.03|243.23|245.03|243.23|245.03|243.23|245.03|243.23|0
1631882620000|2021-09-17 12:43:40|244.83|243.03|245.03|243.23|245.03|243.23|244.83|243.03|0
1631882640000|2021-09-17 12:44:00|245.24|243.44|245.03|243.23|245.24|243.44|245.03|243.23|0
1631882650000|2021-09-17 12:44:10|245.24|243.44|245.03|243.23|245.24|243.44|245.03|243.23|0
1631882670000|2021-09-17 12:44:30|244.83|243.03|244.72|242.92|244.83|243.03|244.72|242.92|0
1631882680000|2021-09-17 12:44:40|244.62|242.82|244.42|242.62|244.62|242.82|244.42|242.62|0
1631882690000|2021-09-17 12:44:50|244.01|242.21|244.21|242.41|244.21|242.41|244.01|242.21|0
1631882710000|2021-09-17 12:45:10|244.62|242.82|244.62|242.82|244.62|242.82|244.42|242.62|0
1631882730000|2021-09-17 12:45:30|244.83|243.03|244.62|242.82|244.83|243.03|244.41|242.61|0
1631882770000|2021-09-17 12:46:10|244.41|242.61|244.62|242.82|244.62|242.82|244.41|242.61|0
1631882780000|2021-09-17 12:46:20|244.41|242.61|244.41|242.61|244.41|242.61|244.41|242.61|0
1631882790000|2021-09-17 12:46:30|244.62|242.82|244.82|243.02|244.82|243.02|244.62|242.82|0
1631882810000|2021-09-17 12:46:50|245.03|243.23|244.62|242.82|245.03|243.23|244.62|242.82|0
1631882820000|2021-09-17 12:47:00|244.82|243.02|244.62|242.82|244.82|243.02|244.62|242.82|0
1631882860000|2021-09-17 12:47:40|244.82|243.02|244.41|242.61|244.82|243.02|244.41|242.61|0
1631882870000|2021-09-17 12:47:50|244.62|242.82|244.21|242.41|244.62|242.82|244.21|242.41|0
1631882880000|2021-09-17 12:48:00|244|242.2|244.21|242.41|244.21|242.41|244|242.2|0
1631882890000|2021-09-17 12:48:10|244.41|242.61|244.62|242.82|244.62|242.82|244.21|242.41|0
1631882900000|2021-09-17 12:48:20|244.41|242.61|244.41|242.61|244.41|242.61|244.41|242.61|0
1631882910000|2021-09-17 12:48:30|244.21|242.41|244.21|242.41|244.41|242.61|244.21|242.41|0
1631882920000|2021-09-17 12:48:40|244.41|242.61|244.41|242.61|244.41|242.61|244.41|242.61|0
1631882930000|2021-09-17 12:48:50|244.21|242.41|244.41|242.61|244.41|242.61|244.21|242.41|0
1631882960000|2021-09-17 12:49:20|244.62|242.82|244.41|242.61|244.62|242.82|244.41|242.61|0
1631882990000|2021-09-17 12:49:50|244.21|242.41|244.21|242.41|244.21|242.41|244.21|242.41|0
1631883000000|2021-09-17 12:50:00|244|242.2|244|242.2|244|242.2|244|242.2|0
1631883010000|2021-09-17 12:50:10|243.8|242|243.59|241.79|243.8|242|243.59|241.79|0
1631883020000|2021-09-17 12:50:20|243.8|242|244|242.2|244|242.2|243.8|242|0
1631883040000|2021-09-17 12:50:40|243.8|242|243.8|242|243.8|242|243.8|242|0
1631883050000|2021-09-17 12:50:50|244|242.2|244|242.2|244|242.2|243.89|242.09|0
1631883060000|2021-09-17 12:51:00|243.8|242|243.8|242|243.8|242|243.8|242|0
1631883070000|2021-09-17 12:51:10|243.59|241.79|243.59|241.79|243.59|241.79|243.59|241.79|0
1631883080000|2021-09-17 12:51:20|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883090000|2021-09-17 12:51:30|244|242.2|244|242.2|244|242.2|244|242.2|0
1631883110000|2021-09-17 12:51:50|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883120000|2021-09-17 12:52:00|243.59|241.79|243.79|241.99|243.79|241.99|243.59|241.79|0
1631883130000|2021-09-17 12:52:10|244|242.2|244|242.2|244|242.2|244|242.2|0
1631883160000|2021-09-17 12:52:40|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883170000|2021-09-17 12:52:50|244|242.2|244|242.2|244|242.2|244|242.2|0
1631883190000|2021-09-17 12:53:10|244.2|242.4|244|242.2|244.2|242.4|244|242.2|0
1631883200000|2021-09-17 12:53:20|244.2|242.4|244|242.2|244.2|242.4|244|242.2|0
1631883210000|2021-09-17 12:53:30|243.79|241.99|243.59|241.79|243.79|241.99|243.59|241.79|0
1631883220000|2021-09-17 12:53:40|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883240000|2021-09-17 12:54:00|243.59|241.79|243.59|241.79|243.59|241.79|243.59|241.79|0
1631883250000|2021-09-17 12:54:10|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883260000|2021-09-17 12:54:20|243.59|241.79|243.59|241.79|243.59|241.79|243.59|241.79|0
1631883280000|2021-09-17 12:54:40|243.38|241.58|242.77|240.97|243.38|241.58|242.77|240.97|0
1631883300000|2021-09-17 12:55:00|243.18|241.38|242.97|241.17|243.18|241.38|242.97|241.17|0
1631883310000|2021-09-17 12:55:10|242.77|240.97|242.97|241.17|242.97|241.17|242.77|240.97|0
1631883320000|2021-09-17 12:55:20|243.18|241.38|243.18|241.38|243.18|241.38|243.18|241.38|0
1631883330000|2021-09-17 12:55:30|243.38|241.58|243.18|241.38|243.38|241.58|243.18|241.38|0
1631883340000|2021-09-17 12:55:40|243.38|241.58|243.18|241.38|243.38|241.58|243.18|241.38|0
1631883350000|2021-09-17 12:55:50|243.38|241.58|243.38|241.58|243.38|241.58|243.38|241.58|0
1631883370000|2021-09-17 12:56:10|243.18|241.38|243.18|241.38|243.18|241.38|243.18|241.38|0
1631883380000|2021-09-17 12:56:20|243.38|241.58|243.38|241.58|243.38|241.58|243.38|241.58|0
1631883390000|2021-09-17 12:56:30|243.59|241.79|243.18|241.38|243.59|241.79|243.18|241.38|0
1631883400000|2021-09-17 12:56:40|243.38|241.58|243.38|241.58|243.38|241.58|243.38|241.58|0
1631883410000|2021-09-17 12:56:50|243.59|241.79|243.38|241.58|243.59|241.79|243.38|241.58|0
1631883430000|2021-09-17 12:57:10|243.59|241.79|243.59|241.79|243.59|241.79|243.59|241.79|0
1631883440000|2021-09-17 12:57:20|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883450000|2021-09-17 12:57:30|243.58|241.78|243.79|241.99|243.99|242.19|243.58|241.78|0
1631883480000|2021-09-17 12:58:00|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883500000|2021-09-17 12:58:20|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883510000|2021-09-17 12:58:30|243.89|242.09|243.79|241.99|243.89|242.09|243.79|241.99|0
1631883530000|2021-09-17 12:58:50|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883540000|2021-09-17 12:59:00|243.79|241.99|243.79|241.99|243.79|241.99|243.79|241.99|0
1631883550000|2021-09-17 12:59:10|243.99|242.19|243.79|241.99|243.99|242.19|243.79|241.99|0
1631883560000|2021-09-17 12:59:20|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883570000|2021-09-17 12:59:30|244.2|242.4|244.2|242.4|244.2|242.4|244.2|242.4|0
1631883580000|2021-09-17 12:59:40|244.4|242.6|244.4|242.6|244.4|242.6|244.4|242.6|0
1631883600000|2021-09-17 13:00:00|244.2|242.4|244.4|242.6|244.4|242.6|244.2|242.4|0
1631883610000|2021-09-17 13:00:10|244.2|242.4|243.99|242.19|244.2|242.4|243.99|242.19|0
1631883620000|2021-09-17 13:00:20|244.2|242.4|244.2|242.4|244.4|242.6|244.2|242.4|0
1631883630000|2021-09-17 13:00:30|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883640000|2021-09-17 13:00:40|243.79|241.99|243.99|242.19|243.99|242.19|243.79|241.99|0
1631883650000|2021-09-17 13:00:50|243.79|241.99|243.79|241.99|243.99|242.19|243.79|241.99|0
1631883660000|2021-09-17 13:01:00|243.99|242.19|243.99|242.19|243.99|242.19|243.79|241.99|0
1631883670000|2021-09-17 13:01:10|244.2|242.4|244.2|242.4|244.2|242.4|244.2|242.4|0
1631883680000|2021-09-17 13:01:20|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883690000|2021-09-17 13:01:30|244.4|242.6|244.4|242.6|244.4|242.6|244.4|242.6|0
1631883710000|2021-09-17 13:01:50|244.2|242.4|243.99|242.19|244.2|242.4|243.99|242.19|0
1631883740000|2021-09-17 13:02:20|244.2|242.4|244.4|242.6|244.4|242.6|244.2|242.4|0
1631883750000|2021-09-17 13:02:30|244.2|242.4|244.29|242.49|244.4|242.6|244.2|242.4|0
1631883760000|2021-09-17 13:02:40|244.2|242.4|244.2|242.4|244.2|242.4|244.2|242.4|0
1631883770000|2021-09-17 13:02:50|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883780000|2021-09-17 13:03:00|243.79|241.99|243.99|242.19|243.99|242.19|243.79|241.99|0
1631883800000|2021-09-17 13:03:20|244.2|242.4|244.2|242.4|244.2|242.4|244.2|242.4|0
1631883810000|2021-09-17 13:03:30|243.99|242.19|244.19|242.39|244.19|242.39|243.99|242.19|0
1631883820000|2021-09-17 13:03:40|243.99|242.19|243.99|242.19|243.99|242.19|243.99|242.19|0
1631883860000|2021-09-17 13:04:20|243.78|241.98|244.19|242.39|244.19|242.39|243.78|241.98|0
1631883870000|2021-09-17 13:04:30|244.4|242.6|244.4|242.6|244.4|242.6|244.4|242.6|0
1631883880000|2021-09-17 13:04:40|244.81|243.01|244.81|243.01|244.81|243.01|244.81|243.01|0
1631883890000|2021-09-17 13:04:50|244.6|242.8|244.81|243.01|244.81|243.01|244.6|242.8|0
1631883900000|2021-09-17 13:05:00|244.6|242.8|244.6|242.8|244.81|243.01|244.6|242.8|0
1631883920000|2021-09-17 13:05:20|244.81|243.01|244.81|243.01|244.81|243.01|244.81|243.01|0
1631883930000|2021-09-17 13:05:30|245.01|243.21|245.01|243.21|245.01|243.21|245.01|243.21|0
1631883940000|2021-09-17 13:05:40|244.81|243.01|245.01|243.21|245.01|243.21|244.81|243.01|0
1631883950000|2021-09-17 13:05:50|244.81|243.01|244.81|243.01|244.81|243.01|244.81|243.01|0
1631883960000|2021-09-17 13:06:00|245.01|243.21|246.04|244.24|246.04|244.24|245.01|243.21|0
1631883970000|2021-09-17 13:06:10|246.25|244.45|246.25|244.45|246.45|244.65|246.25|244.45|0
1631883980000|2021-09-17 13:06:20|246.04|244.24|245.84|244.04|246.04|244.24|245.84|244.04|0
1631883990000|2021-09-17 13:06:30|245.42|243.62|245.42|243.62|245.63|243.83|245.42|243.62|0
1631884000000|2021-09-17 13:06:40|245.63|243.83|245.84|244.04|245.84|244.04|245.63|243.83|0
1631884010000|2021-09-17 13:06:50|245.63|243.83|245.83|244.03|245.84|244.04|245.63|243.83|0
1631884020000|2021-09-17 13:07:00|246.04|244.24|246.04|244.24|246.04|244.24|245.83|244.03|0
1631884040000|2021-09-17 13:07:20|246.25|244.45|246.04|244.24|246.25|244.45|246.04|244.24|0
1631884050000|2021-09-17 13:07:30|245.83|244.03|246.04|244.24|246.04|244.24|245.83|244.03|0
1631884060000|2021-09-17 13:07:40|245.83|244.03|245.83|244.03|245.83|244.03|245.83|244.03|0
1631884070000|2021-09-17 13:07:50|245.63|243.83|245.01|243.21|245.63|243.83|245.01|243.21|0
1631884080000|2021-09-17 13:08:00|245.42|243.62|245.63|243.83|245.63|243.83|245.42|243.62|0
1631884090000|2021-09-17 13:08:10|245.42|243.62|245.22|243.42|245.42|243.62|245.22|243.42|0
1631884100000|2021-09-17 13:08:20|245.01|243.21|245.22|243.42|245.22|243.42|245.01|243.21|0
1631884120000|2021-09-17 13:08:40|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884130000|2021-09-17 13:08:50|245.22|243.42|245.22|243.42|245.22|243.42|245.22|243.42|0
1631884140000|2021-09-17 13:09:00|245.01|243.21|245.01|243.21|245.01|243.21|245.01|243.21|0
1631884150000|2021-09-17 13:09:10|245.22|243.42|244.81|243.01|245.22|243.42|244.81|243.01|0
1631884160000|2021-09-17 13:09:20|244.6|242.8|244.4|242.6|244.6|242.8|244.4|242.6|0
1631884170000|2021-09-17 13:09:30|244.19|242.39|244.19|242.39|244.19|242.39|244.19|242.39|0
1631884180000|2021-09-17 13:09:40|244.4|242.6|244.39|242.59|244.4|242.6|244.39|242.59|0
1631884190000|2021-09-17 13:09:50|244.19|242.39|243.98|242.18|244.19|242.39|243.98|242.18|0
1631884200000|2021-09-17 13:10:00|243.78|241.98|243.98|242.18|243.98|242.18|243.78|241.98|0
1631884210000|2021-09-17 13:10:10|243.78|241.98|243.78|241.98|243.78|241.98|243.78|241.98|0
1631884230000|2021-09-17 13:10:30|243.98|242.18|243.78|241.98|243.98|242.18|243.78|241.98|0
1631884240000|2021-09-17 13:10:40|243.98|242.18|243.98|242.18|243.98|242.18|243.98|242.18|0
1631884250000|2021-09-17 13:10:50|244.19|242.39|244.19|242.39|244.19|242.39|244.19|242.39|0
1631884260000|2021-09-17 13:11:00|244.39|242.59|244.8|243|244.8|243|244.39|242.59|0
1631884280000|2021-09-17 13:11:20|245.01|243.21|245.01|243.21|245.01|243.21|244.8|243|0
1631884310000|2021-09-17 13:11:50|245.21|243.41|245.21|243.41|245.21|243.41|245.01|243.21|0
1631884330000|2021-09-17 13:12:10|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884340000|2021-09-17 13:12:20|245.63|243.83|246.04|244.24|246.04|244.24|245.63|243.83|0
1631884350000|2021-09-17 13:12:30|245.83|244.03|246.04|244.24|246.04|244.24|245.83|244.03|0
1631884360000|2021-09-17 13:12:40|245.83|244.03|245.83|244.03|245.83|244.03|245.83|244.03|0
1631884370000|2021-09-17 13:12:50|246.04|244.24|246.04|244.24|246.04|244.24|246.04|244.24|0
1631884380000|2021-09-17 13:13:00|245.83|244.03|245.62|243.82|246.04|244.24|245.42|243.62|0
1631884390000|2021-09-17 13:13:10|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884400000|2021-09-17 13:13:20|245.21|243.41|245.42|243.62|245.42|243.62|245.21|243.41|0
1631884410000|2021-09-17 13:13:30|245.21|243.41|245.42|243.62|245.42|243.62|245.21|243.41|0
1631884420000|2021-09-17 13:13:40|245.62|243.82|245.83|244.03|245.83|244.03|245.62|243.82|0
1631884430000|2021-09-17 13:13:50|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884440000|2021-09-17 13:14:00|245.83|244.03|245.42|243.62|245.83|244.03|245.42|243.62|0
1631884450000|2021-09-17 13:14:10|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884460000|2021-09-17 13:14:20|245.83|244.03|245.62|243.82|245.83|244.03|245.62|243.82|0
1631884470000|2021-09-17 13:14:30|245.83|244.03|245.83|244.03|245.83|244.03|245.83|244.03|0
1631884480000|2021-09-17 13:14:40|245.62|243.82|245.42|243.62|245.62|243.82|245.42|243.62|0
1631884490000|2021-09-17 13:14:50|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884500000|2021-09-17 13:15:00|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884510000|2021-09-17 13:15:10|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884520000|2021-09-17 13:15:20|245.83|244.03|245.83|244.03|245.83|244.03|245.83|244.03|0
1631884540000|2021-09-17 13:15:40|245.42|243.62|245.62|243.82|245.62|243.82|245.42|243.62|0
1631884550000|2021-09-17 13:15:50|245.42|243.62|245.42|243.62|245.42|243.62|245.21|243.41|0
1631884560000|2021-09-17 13:16:00|245.21|243.41|245.01|243.21|245.21|243.41|244.8|243|0
1631884570000|2021-09-17 13:16:10|245.21|243.41|245.01|243.21|245.21|243.41|245.01|243.21|0
1631884580000|2021-09-17 13:16:20|245.42|243.62|245.21|243.41|245.42|243.62|245.21|243.41|0
1631884590000|2021-09-17 13:16:30|245.01|243.21|245.21|243.41|245.21|243.41|245.01|243.21|0
1631884600000|2021-09-17 13:16:40|245.31|243.51|245.42|243.62|245.42|243.62|245.31|243.51|0
1631884610000|2021-09-17 13:16:50|245.21|243.41|245.21|243.41|245.21|243.41|245.21|243.41|0
1631884620000|2021-09-17 13:17:00|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884630000|2021-09-17 13:17:10|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884640000|2021-09-17 13:17:20|245.42|243.62|245.42|243.62|245.42|243.62|245.42|243.62|0
1631884650000|2021-09-17 13:17:30|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1631884670000|2021-09-17 13:17:50|245.42|243.62|245.41|243.61|245.42|243.62|245.41|243.61|0
1631884680000|2021-09-17 13:18:00|245.21|243.41|245.41|243.61|245.41|243.61|245.21|243.41|0
1631884690000|2021-09-17 13:18:10|245.21|243.41|245.41|243.61|245.41|243.61|245.21|243.41|0
1631884700000|2021-09-17 13:18:20|245.21|243.41|245.21|243.41|245.41|243.61|245.21|243.41|0
1631884710000|2021-09-17 13:18:30|245|243.2|245.21|243.41|245.21|243.41|245|243.2|0
1631884720000|2021-09-17 13:18:40|245|243.2|245|243.2|245|243.2|245|243.2|0
1631884730000|2021-09-17 13:18:50|244.8|243|244.8|243|244.8|243|244.8|243|0
1631884740000|2021-09-17 13:19:00|245|243.2|245|243.2|245|243.2|245|243.2|0
1631884760000|2021-09-17 13:19:20|244.8|243|244.8|243|244.8|243|244.8|243|0
1631884800000|2021-09-17 13:20:00|244.59|242.79|244.59|242.79|244.59|242.79|244.59|242.79|0
1631884810000|2021-09-17 13:20:10|244.8|243|244.8|243|244.8|243|244.59|242.79|0
1631884820000|2021-09-17 13:20:20|244.59|242.79|244.59|242.79|244.59|242.79|244.59|242.79|0
1631884830000|2021-09-17 13:20:30|244.8|243|244.59|242.79|244.8|243|244.59|242.79|0
1631884840000|2021-09-17 13:20:40|244.8|243|244.8|243|244.8|243|244.8|243|0
1631884850000|2021-09-17 13:20:50|245|243.2|245.21|243.41|245.21|243.41|245|243.2|0
1631884860000|2021-09-17 13:21:00|245|243.2|245|243.2|245|243.2|245|243.2|0
1631884870000|2021-09-17 13:21:10|244.8|243|244.8|243|244.8|243|244.8|243|0
1631884900000|2021-09-17 13:21:40|244.59|242.79|244.59|242.79|244.59|242.79|244.59|242.79|0
1631884930000|2021-09-17 13:22:10|244.38|242.58|244.38|242.58|244.38|242.58|244.38|242.58|0
1631884940000|2021-09-17 13:22:20|244.59|242.79|244.59|242.79|244.59|242.79|244.59|242.79|0
1631884950000|2021-09-17 13:22:30|244.38|242.58|244.38|242.58|244.38|242.58|244.38|242.58|0
1631884960000|2021-09-17 13:22:40|244.59|242.79|244.59|242.79|244.59|242.79|244.59|242.79|0
1631885040000|2021-09-17 13:24:00|244.38|242.58|244.18|242.38|244.38|242.58|244.18|242.38|0
1631885060000|2021-09-17 13:24:20|243.97|242.17|243.77|241.97|243.97|242.17|243.77|241.97|0
1631885080000|2021-09-17 13:24:40|243.97|242.17|244.38|242.58|244.38|242.58|243.97|242.17|0
1631885090000|2021-09-17 13:24:50|244.18|242.38|244.79|242.99|245|243.2|244.18|242.38|0
1631885100000|2021-09-17 13:25:00|245|243.2|245.61|243.81|245.61|243.81|244.79|242.99|0
1631885110000|2021-09-17 13:25:10|246.03|244.23|245.82|244.02|246.03|244.23|245.61|243.81|0
1631885120000|2021-09-17 13:25:20|246.03|244.23|246.03|244.23|246.03|244.23|245.82|244.02|0
1631885130000|2021-09-17 13:25:30|246.23|244.43|246.44|244.64|246.44|244.64|246.23|244.43|0
1631885140000|2021-09-17 13:25:40|246.23|244.43|245.82|244.02|246.23|244.43|245.82|244.02|0
1631885150000|2021-09-17 13:25:50|246.03|244.23|245.92|244.12|246.03|244.23|245.82|244.02|0
1631885160000|2021-09-17 13:26:00|245.82|244.02|246.03|244.23|246.03|244.23|245.82|244.02|0
1631885170000|2021-09-17 13:26:10|246.02|244.22|246.02|244.22|246.02|244.22|246.02|244.22|0
1631885190000|2021-09-17 13:26:30|245.82|244.02|246.02|244.22|246.02|244.22|245.82|244.02|0
1631885200000|2021-09-17 13:26:40|246.23|244.43|246.23|244.43|246.23|244.43|246.23|244.43|0
1631885210000|2021-09-17 13:26:50|246.02|244.22|246.02|244.22|246.02|244.22|246.02|244.22|0
1631885220000|2021-09-17 13:27:00|246.23|244.43|246.23|244.43|246.23|244.43|246.02|244.22|0
1631885230000|2021-09-17 13:27:10|246.44|244.64|246.44|244.64|246.64|244.84|246.44|244.64|0
1631885240000|2021-09-17 13:27:20|246.64|244.84|246.44|244.64|246.64|244.84|246.44|244.64|0
1631885250000|2021-09-17 13:27:30|246.23|244.43|246.02|244.22|246.23|244.43|246.02|244.22|0
1631885260000|2021-09-17 13:27:40|245.82|244.02|245.82|244.02|246.02|244.22|245.82|244.02|0
1631885270000|2021-09-17 13:27:50|245.61|243.81|245.2|243.4|245.61|243.81|245.2|243.4|0
1631885280000|2021-09-17 13:28:00|244.59|242.79|243.35|241.55|244.59|242.79|243.35|241.55|0
1631885290000|2021-09-17 13:28:10|243.56|241.76|242.74|240.94|243.56|241.76|242.74|240.94|0
1631885300000|2021-09-17 13:28:20|243.15|241.35|242.54|240.74|243.15|241.35|242.54|240.74|0
1631885310000|2021-09-17 13:28:30|242.33|240.53|241.51|239.71|242.33|240.53|241.51|239.71|0
1631885320000|2021-09-17 13:28:40|241.72|239.92|241.92|240.12|241.92|240.12|241.51|239.71|0
1631885330000|2021-09-17 13:28:50|242.13|240.33|242.33|240.53|242.33|240.53|242.13|240.33|0
1631885340000|2021-09-17 13:29:00|242.54|240.74|243.15|241.35|243.15|241.35|242.54|240.74|0
1631885350000|2021-09-17 13:29:10|243.56|241.76|243.35|241.55|243.56|241.76|243.35|241.55|0
1631885360000|2021-09-17 13:29:20|243.15|241.35|243.56|241.76|243.56|241.76|242.94|241.14|0
1631885370000|2021-09-17 13:29:30|243.76|241.96|243.56|241.76|243.76|241.96|243.35|241.55|0
1631885380000|2021-09-17 13:29:40|243.76|241.96|241.92|240.12|243.76|241.96|241.92|240.12|0
1631885390000|2021-09-17 13:29:50|241.1|239.3|240.49|238.69|241.51|239.71|240.49|238.69|0
1631885400000|2021-09-17 13:30:00|239.88|238.08|237.03|235.23|239.88|238.08|237.03|235.23|0
1631885410000|2021-09-17 13:30:10|237.64|235.84|238.66|236.86|238.86|237.06|237.64|235.84|0
1631885420000|2021-09-17 13:30:20|237.44|235.64|237.85|236.05|237.85|236.05|237.24|235.44|0
1631885430000|2021-09-17 13:30:30|238.66|236.86|238.96|237.16|239.07|237.27|238.46|236.66|0
1631885440000|2021-09-17 13:30:40|239.07|237.27|238.66|236.86|239.07|237.27|238.46|236.66|0
1631885450000|2021-09-17 13:30:50|238.46|236.66|239.68|237.88|239.68|237.88|238.46|236.66|0
1631885460000|2021-09-17 13:31:00|239.27|237.47|239.27|237.47|239.47|237.67|239.27|237.47|0
1631885470000|2021-09-17 13:31:10|239.47|237.67|239.47|237.67|239.68|237.88|239.47|237.67|0
1631885480000|2021-09-17 13:31:20|239.68|237.88|240.49|238.69|240.49|238.69|239.68|237.88|0
1631885490000|2021-09-17 13:31:30|240.69|238.89|239.68|237.88|240.69|238.89|239.68|237.88|0
1631885500000|2021-09-17 13:31:40|239.47|237.67|240.08|238.28|240.08|238.28|239.06|237.26|0
1631885510000|2021-09-17 13:31:50|240.29|238.49|240.29|238.49|240.29|238.49|240.08|238.28|0
1631885520000|2021-09-17 13:32:00|239.68|237.88|239.47|237.67|239.88|238.08|239.47|237.67|0
1631885530000|2021-09-17 13:32:10|239.16|237.36|238.45|236.65|239.16|237.36|238.45|236.65|0
1631885540000|2021-09-17 13:32:20|239.06|237.26|239.27|237.47|239.27|237.47|239.06|237.26|0
1631885550000|2021-09-17 13:32:30|240.9|239.1|241.1|239.3|241.31|239.51|240.9|239.1|0
1631885560000|2021-09-17 13:32:40|241.31|239.51|242.53|240.73|242.53|240.73|241.31|239.51|0
1631885570000|2021-09-17 13:32:50|242.12|240.32|241.71|239.91|242.12|240.32|241.71|239.91|0
1631885580000|2021-09-17 13:33:00|241.92|240.12|242.74|240.94|242.74|240.94|241.92|240.12|0
1631885590000|2021-09-17 13:33:10|242.53|240.73|243.56|241.76|243.56|241.76|242.53|240.73|0
1631885600000|2021-09-17 13:33:20|243.15|241.35|242.33|240.53|243.15|241.35|242.33|240.53|0
1631885610000|2021-09-17 13:33:30|242.53|240.73|242.33|240.53|242.53|240.73|242.12|240.32|0
1631885620000|2021-09-17 13:33:40|242.12|240.32|241.92|240.12|242.74|240.94|241.92|240.12|0
1631885630000|2021-09-17 13:33:50|241.61|239.81|241.3|239.5|241.61|239.81|240.9|239.1|0
1631885640000|2021-09-17 13:34:00|240.28|238.48|241.51|239.71|241.51|239.71|240.28|238.48|0
1631885650000|2021-09-17 13:34:10|240.9|239.1|240.49|238.69|240.9|239.1|240.49|238.69|0
1631885660000|2021-09-17 13:34:20|240.28|238.48|240.08|238.28|240.28|238.48|239.88|238.08|0
1631885670000|2021-09-17 13:34:30|240.49|238.69|239.27|237.47|240.49|238.69|239.27|237.47|0
1631885680000|2021-09-17 13:34:40|239.47|237.67|238.86|237.06|239.47|237.67|238.86|237.06|0
1631885690000|2021-09-17 13:34:50|239.06|237.26|238.45|236.65|239.06|237.26|238.45|236.65|0
1631885700000|2021-09-17 13:35:00|237.84|236.04|237.44|235.64|238.05|236.25|237.44|235.64|0
1631885710000|2021-09-17 13:35:10|236.83|235.03|236.83|235.03|236.83|235.03|236.83|235.03|0
1631885720000|2021-09-17 13:35:20|236.62|234.82|235.61|233.81|236.62|234.82|235.61|233.81|0
1631885730000|2021-09-17 13:35:30|235.41|233.61|236.22|234.42|236.22|234.42|235.41|233.61|0
1631885740000|2021-09-17 13:35:40|236.62|234.82|236.62|234.82|236.62|234.82|236.62|234.82|0
1631885750000|2021-09-17 13:35:50|236.83|235.03|236.62|234.82|236.83|235.03|236.42|234.62|0
1631885760000|2021-09-17 13:36:00|235.81|234.01|237.03|235.23|237.03|235.23|235.61|233.81|0
1631885770000|2021-09-17 13:36:10|236.42|234.62|236.62|234.82|236.62|234.82|236.42|234.62|0
1631885780000|2021-09-17 13:36:20|236.42|234.62|236.42|234.62|237.03|235.23|236.42|234.62|0
1631885790000|2021-09-17 13:36:30|236.02|234.22|236.22|234.42|236.42|234.62|236.02|234.22|0
1631885800000|2021-09-17 13:36:40|236.02|234.22|236.02|234.22|236.02|234.22|235.81|234.01|0
1631885810000|2021-09-17 13:36:50|236.22|234.42|236.42|234.62|236.42|234.62|236.22|234.42|0
1631885820000|2021-09-17 13:37:00|237.03|235.23|237.64|235.84|237.64|235.84|237.03|235.23|0
1631885830000|2021-09-17 13:37:10|237.03|235.23|237.23|235.43|237.23|235.43|237.03|235.23|0
1631885840000|2021-09-17 13:37:20|237.03|235.23|237.43|235.63|237.43|235.63|237.03|235.23|0
1631885850000|2021-09-17 13:37:30|237.84|236.04|238.04|236.24|238.04|236.24|237.84|236.04|0
1631885860000|2021-09-17 13:37:40|237.84|236.04|236.62|234.82|237.84|236.04|236.62|234.82|0
1631885870000|2021-09-17 13:37:50|236.22|234.42|236.01|234.21|236.42|234.62|236.01|234.21|0
1631885880000|2021-09-17 13:38:00|235.81|234.01|235.81|234.01|236.22|234.42|235.81|234.01|0
1631885890000|2021-09-17 13:38:10|236.42|234.62|235.81|234.01|236.42|234.62|235.81|234.01|0
1631885900000|2021-09-17 13:38:20|236.01|234.21|236.01|234.21|236.01|234.21|236.01|234.21|0
1631885910000|2021-09-17 13:38:30|235.81|234.01|236.22|234.42|236.22|234.42|235.81|234.01|0
1631885920000|2021-09-17 13:38:40|236.62|234.82|237.23|235.43|237.23|235.43|236.62|234.82|0
1631885930000|2021-09-17 13:38:50|237.03|235.23|237.43|235.63|237.43|235.63|236.72|234.92|0
1631885940000|2021-09-17 13:39:00|237.64|235.84|236.62|234.82|237.64|235.84|236.62|234.82|0
1631885950000|2021-09-17 13:39:10|237.03|235.23|237.43|235.63|237.64|235.84|237.03|235.23|0
1631885960000|2021-09-17 13:39:20|237.03|235.23|236.22|234.42|237.03|235.23|236.01|234.21|0
1631885970000|2021-09-17 13:39:30|235.81|234.01|235.61|233.81|236.01|234.21|235.61|233.81|0
1631885980000|2021-09-17 13:39:40|234.8|233|235.61|233.81|235.61|233.81|234.8|233|0
1631885990000|2021-09-17 13:39:50|235.81|234.01|236.22|234.42|236.22|234.42|235.81|234.01|0
1631886000000|2021-09-17 13:40:00|236.42|234.62|235.41|233.61|236.42|234.62|235.41|233.61|0
1631886010000|2021-09-17 13:40:10|235.61|233.81|236.62|234.82|236.62|234.82|235.61|233.81|0
1631886020000|2021-09-17 13:40:20|236.42|234.62|236.42|234.62|236.42|234.62|236.42|234.62|0
1631886030000|2021-09-17 13:40:30|236.22|234.42|235.81|234.01|236.22|234.42|235.41|233.61|0
1631886040000|2021-09-17 13:40:40|236.01|234.21|236.42|234.62|236.62|234.82|236.01|234.21|0
1631886050000|2021-09-17 13:40:50|236.62|234.82|237.03|235.23|237.03|235.23|236.62|234.82|0
1631886060000|2021-09-17 13:41:00|237.23|235.43|237.63|235.83|237.63|235.83|237.03|235.23|0
1631886070000|2021-09-17 13:41:10|238.04|236.24|238.04|236.24|238.04|236.24|237.84|236.04|0
1631886080000|2021-09-17 13:41:20|238.24|236.44|238.24|236.44|238.24|236.44|238.24|236.44|0
1631886090000|2021-09-17 13:41:30|238.45|236.65|239.26|237.46|239.26|237.46|238.45|236.65|0
1631886100000|2021-09-17 13:41:40|239.46|237.66|240.28|238.48|240.28|238.48|239.46|237.66|0
1631886110000|2021-09-17 13:41:50|240.48|238.68|240.48|238.68|240.69|238.89|240.48|238.68|0
1631886120000|2021-09-17 13:42:00|240.69|238.89|240.69|238.89|241.09|239.29|240.69|238.89|0
1631886130000|2021-09-17 13:42:10|240.48|238.68|240.69|238.89|240.89|239.09|240.48|238.68|0
1631886140000|2021-09-17 13:42:20|240.89|239.09|240.07|238.27|240.89|239.09|240.07|238.27|0
1631886150000|2021-09-17 13:42:30|239.87|238.07|239.67|237.87|239.87|238.07|239.26|237.46|0
1631886160000|2021-09-17 13:42:40|239.46|237.66|239.06|237.26|239.46|237.66|239.06|237.26|0
1631886170000|2021-09-17 13:42:50|238.85|237.05|238.24|236.44|238.85|237.05|238.24|236.44|0
1631886180000|2021-09-17 13:43:00|238.04|236.24|237.63|235.83|238.04|236.24|237.63|235.83|0
1631886190000|2021-09-17 13:43:10|238.04|236.24|238.04|236.24|238.04|236.24|238.04|236.24|0
1631886200000|2021-09-17 13:43:20|238.44|236.64|238.75|236.95|238.85|237.05|238.44|236.64|0
1631886210000|2021-09-17 13:43:30|238.65|236.85|239.05|237.25|239.05|237.25|238.65|236.85|0
1631886220000|2021-09-17 13:43:40|238.85|237.05|238.75|236.95|238.85|237.05|238.65|236.85|0
1631886230000|2021-09-17 13:43:50|238.85|237.05|238.24|236.44|238.85|237.05|238.24|236.44|0
1631886240000|2021-09-17 13:44:00|238.44|236.64|238.04|236.24|238.44|236.64|238.04|236.24|0
1631886250000|2021-09-17 13:44:10|238.24|236.44|239.05|237.25|239.05|237.25|238.24|236.44|0
1631886260000|2021-09-17 13:44:20|238.85|237.05|238.85|237.05|238.85|237.05|238.65|236.85|0
1631886270000|2021-09-17 13:44:30|238.44|236.64|238.24|236.44|238.44|236.64|238.24|236.44|0
1631886280000|2021-09-17 13:44:40|238.04|236.24|237.63|235.83|238.04|236.24|237.63|235.83|0
1631886290000|2021-09-17 13:44:50|237.43|235.63|237.43|235.63|237.63|235.83|237.43|235.63|0
1631886300000|2021-09-17 13:45:00|237.23|235.43|236.82|235.02|237.23|235.43|236.62|234.82|0
1631886310000|2021-09-17 13:45:10|236.62|234.82|236.62|234.82|236.62|234.82|236.01|234.21|0
1631886320000|2021-09-17 13:45:20|236.82|235.02|236.51|234.71|236.82|235.02|236.41|234.61|0
1631886330000|2021-09-17 13:45:30|236.62|234.82|236.82|235.02|236.82|235.02|236.41|234.61|0
1631886340000|2021-09-17 13:45:40|237.02|235.22|237.43|235.63|237.43|235.63|237.02|235.22|0
1631886350000|2021-09-17 13:45:50|237.63|235.83|237.02|235.22|237.63|235.83|236.82|235.02|0
1631886360000|2021-09-17 13:46:00|237.22|235.42|238.24|236.44|238.44|236.64|237.22|235.42|0
1631886370000|2021-09-17 13:46:10|238.04|236.24|238.24|236.44|238.24|236.44|238.04|236.24|0
1631886380000|2021-09-17 13:46:20|238.44|236.64|238.44|236.64|238.65|236.85|238.44|236.64|0
1631886390000|2021-09-17 13:46:30|238.65|236.85|237.83|236.03|238.65|236.85|237.83|236.03|0
1631886400000|2021-09-17 13:46:40|237.63|235.83|237.43|235.63|237.63|235.83|237.43|235.63|0
1631886410000|2021-09-17 13:46:50|237.22|235.42|237.22|235.42|237.22|235.42|237.02|235.22|0
1631886420000|2021-09-17 13:47:00|237.02|235.22|237.43|235.63|237.43|235.63|237.02|235.22|0
1631886430000|2021-09-17 13:47:10|237.83|236.03|237.83|236.03|237.83|236.03|237.43|235.63|0
1631886440000|2021-09-17 13:47:20|238.24|236.44|237.43|235.63|238.24|236.44|237.43|235.63|0
1631886450000|2021-09-17 13:47:30|237.02|235.22|236.41|234.61|237.02|235.22|236.41|234.61|0
1631886460000|2021-09-17 13:47:40|236.21|234.41|236.21|234.41|236.41|234.61|236.21|234.41|0
1631886470000|2021-09-17 13:47:50|236.01|234.21|236.21|234.41|236.41|234.61|236.01|234.21|0
1631886480000|2021-09-17 13:48:00|236.41|234.61|236.01|234.21|236.41|234.61|235.8|234|0
1631886490000|2021-09-17 13:48:10|236.1|234.3|235.8|234|236.21|234.41|235.8|234|0
1631886500000|2021-09-17 13:48:20|235.6|233.8|234.99|233.19|235.6|233.8|234.99|233.19|0
1631886510000|2021-09-17 13:48:30|235.2|233.4|234.79|232.99|235.4|233.6|234.79|232.99|0
1631886520000|2021-09-17 13:48:40|234.59|232.79|233.78|231.98|234.59|232.79|233.78|231.98|0
1631886530000|2021-09-17 13:48:50|233.98|232.18|234.39|232.59|234.59|232.79|233.98|232.18|0
1631886540000|2021-09-17 13:49:00|233.98|232.18|232.37|230.57|233.98|232.18|232.37|230.57|0
1631886550000|2021-09-17 13:49:10|232.17|230.37|232.77|230.97|232.77|230.97|231.97|230.17|0
1631886560000|2021-09-17 13:49:20|232.37|230.57|231.97|230.17|232.57|230.77|231.97|230.17|0
1631886570000|2021-09-17 13:49:30|232.37|230.57|231.97|230.17|232.37|230.57|231.77|229.97|0
1631886580000|2021-09-17 13:49:40|231.77|229.97|231.77|229.97|231.77|229.97|231.57|229.77|0
1631886590000|2021-09-17 13:49:50|231.37|229.57|231.37|229.57|231.57|229.77|231.37|229.57|0
1631886600000|2021-09-17 13:50:00|231.57|229.77|230.76|228.96|231.57|229.77|230.56|228.76|0
1631886610000|2021-09-17 13:50:10|230.56|228.76|231.77|229.97|231.77|229.97|230.56|228.76|0
1631886620000|2021-09-17 13:50:20|232.17|230.37|231.26|229.46|232.17|230.37|231.26|229.46|0
1631886630000|2021-09-17 13:50:30|230.76|228.96|230.16|228.36|230.76|228.96|230.16|228.36|0
1631886640000|2021-09-17 13:50:40|229.76|227.96|229.36|227.56|229.76|227.96|229.36|227.56|0
1631886650000|2021-09-17 13:50:50|229.16|227.36|229.46|227.66|229.46|227.66|228.96|227.16|0
1631886660000|2021-09-17 13:51:00|229.56|227.76|230.56|228.76|230.56|228.76|229.56|227.76|0
1631886670000|2021-09-17 13:51:10|230.36|228.56|230.56|228.76|230.96|229.16|230.36|228.56|0
1631886680000|2021-09-17 13:51:20|230.76|228.96|230.36|228.56|230.76|228.96|230.36|228.56|0
1631886690000|2021-09-17 13:51:30|229.76|227.96|229.76|227.96|229.96|228.16|229.76|227.96|0
1631886700000|2021-09-17 13:51:40|230.36|228.56|230.36|228.56|230.76|228.96|230.36|228.56|0
1631886710000|2021-09-17 13:51:50|230.16|228.36|230.16|228.36|230.36|228.56|230.16|228.36|0
1631886720000|2021-09-17 13:52:00|230.36|228.56|229.36|227.56|230.36|228.56|229.16|227.36|0
1631886730000|2021-09-17 13:52:10|229.56|227.76|229.56|227.76|229.56|227.76|229.56|227.76|0
1631886740000|2021-09-17 13:52:20|229.76|227.96|230.16|228.36|230.16|228.36|229.76|227.96|0
1631886750000|2021-09-17 13:52:30|229.96|228.16|230.36|228.56|230.36|228.56|229.96|228.16|0
1631886760000|2021-09-17 13:52:40|230.16|228.36|230.16|228.36|230.56|228.76|230.16|228.36|0
1631886770000|2021-09-17 13:52:50|230.36|228.56|230.76|228.96|230.76|228.96|230.36|228.56|0
1631886780000|2021-09-17 13:53:00|230.56|228.76|230.16|228.36|230.56|228.76|229.96|228.16|0
1631886790000|2021-09-17 13:53:10|230.05|228.25|229.56|227.76|230.05|228.25|229.56|227.76|0
1631886800000|2021-09-17 13:53:20|229.76|227.96|229.56|227.76|229.76|227.96|229.56|227.76|0
1631886810000|2021-09-17 13:53:30|229.76|227.96|229.56|227.76|229.76|227.96|229.56|227.76|0
1631886820000|2021-09-17 13:53:40|229.36|227.56|228.56|226.76|229.36|227.56|228.56|226.76|0
1631886830000|2021-09-17 13:53:50|228.36|226.56|228.36|226.56|228.36|226.56|228.16|226.36|0
1631886840000|2021-09-17 13:54:00|227.76|225.96|227.96|226.16|228.36|226.56|227.76|225.96|0
1631886850000|2021-09-17 13:54:10|228.16|226.36|228.16|226.36|228.16|226.36|227.96|226.16|0
1631886860000|2021-09-17 13:54:20|227.96|226.16|227.76|225.96|228.16|226.36|227.76|225.96|0
1631886870000|2021-09-17 13:54:30|228.16|226.36|227.56|225.76|228.16|226.36|227.56|225.76|0
1631886880000|2021-09-17 13:54:40|227.76|225.96|227.56|225.76|227.76|225.96|227.16|225.36|0
1631886890000|2021-09-17 13:54:50|227.16|225.36|227.36|225.56|227.56|225.76|227.16|225.36|0
1631886900000|2021-09-17 13:55:00|227.56|225.76|227.36|225.56|227.56|225.76|227.36|225.56|0
1631886910000|2021-09-17 13:55:10|226.76|224.96|227.16|225.36|227.36|225.56|226.76|224.96|0
1631886920000|2021-09-17 13:55:20|227.36|225.56|227.36|225.56|227.36|225.56|227.16|225.36|0
1631886930000|2021-09-17 13:55:30|227.96|226.16|228.36|226.56|228.36|226.56|227.96|226.16|0
1631886940000|2021-09-17 13:55:40|228.56|226.76|228.36|226.56|228.96|227.16|228.36|226.56|0
1631886950000|2021-09-17 13:55:50|228.16|226.36|227.96|226.16|228.16|226.36|227.76|225.96|0
1631886960000|2021-09-17 13:56:00|227.76|225.96|227.76|225.96|227.96|226.16|227.76|225.96|0
1631886970000|2021-09-17 13:56:10|227.56|225.76|227.56|225.76|227.76|225.96|227.56|225.76|0
1631886980000|2021-09-17 13:56:20|227.36|225.56|227.45|225.65|227.76|225.96|227.36|225.56|0
1631886990000|2021-09-17 13:56:30|226.96|225.16|226.56|224.76|226.96|225.16|226.56|224.76|0
1631887000000|2021-09-17 13:56:40|226.76|224.96|226.36|224.56|226.76|224.96|226.36|224.56|0
1631887010000|2021-09-17 13:56:50|226.56|224.76|226.56|224.76|226.76|224.96|226.56|224.76|0
1631887020000|2021-09-17 13:57:00|226.36|224.56|225.96|224.16|226.36|224.56|225.56|223.76|0
1631887030000|2021-09-17 13:57:10|225.76|223.96|225.96|224.16|226.16|224.36|225.76|223.96|0
1631887040000|2021-09-17 13:57:20|226.16|224.36|226.36|224.56|226.36|224.56|226.16|224.36|0
1631887050000|2021-09-17 13:57:30|226.16|224.36|225.96|224.16|226.16|224.36|225.76|223.96|0
1631887060000|2021-09-17 13:57:40|225.76|223.96|225.36|223.56|225.76|223.96|225.36|223.56|0
1631887070000|2021-09-17 13:57:50|224.97|223.17|225.36|223.56|225.46|223.66|224.97|223.17|0
1631887080000|2021-09-17 13:58:00|225.16|223.36|225.56|223.76|225.56|223.76|225.16|223.36|0
1631887090000|2021-09-17 13:58:10|225.46|223.66|225.36|223.56|225.46|223.66|225.26|223.46|0
1631887100000|2021-09-17 13:58:20|225.56|223.76|225.76|223.96|225.76|223.96|225.56|223.76|0
1631887110000|2021-09-17 13:58:30|225.56|223.76|225.76|223.96|225.76|223.96|225.56|223.76|0
1631887120000|2021-09-17 13:58:40|225.96|224.16|225.76|223.96|225.96|224.16|225.76|223.96|0
1631887130000|2021-09-17 13:58:50|225.96|224.16|226.16|224.36|226.16|224.36|225.96|224.16|0
1631887140000|2021-09-17 13:59:00|225.96|224.16|226.56|224.76|226.56|224.76|225.96|224.16|0
1631887150000|2021-09-17 13:59:10|226.36|224.56|226.95|225.15|226.95|225.15|226.36|224.56|0
1631887160000|2021-09-17 13:59:20|226.76|224.96|226.95|225.15|226.95|225.15|226.76|224.96|0
1631887170000|2021-09-17 13:59:30|227.15|225.35|227.15|225.35|227.35|225.55|226.95|225.15|0
1631887180000|2021-09-17 13:59:40|227.35|225.55|227.35|225.55|227.35|225.55|227.15|225.35|0
1631887190000|2021-09-17 13:59:50|227.75|225.95|228.35|226.55|228.35|226.55|227.75|225.95|0
1631887200000|2021-09-17 14:00:00|227.75|225.95|227.75|225.95|228.35|226.55|227.75|225.95|0
1631887210000|2021-09-17 14:00:10|227.35|225.55|227.35|225.55|227.75|225.95|227.35|225.55|0
1631887220000|2021-09-17 14:00:20|227.75|225.95|227.75|225.95|227.75|225.95|227.35|225.55|0
1631887230000|2021-09-17 14:00:30|228.15|226.35|228.75|226.95|228.75|226.95|228.15|226.35|0
1631887240000|2021-09-17 14:00:40|229.55|227.75|228.95|227.15|229.55|227.75|228.75|226.95|0
1631887250000|2021-09-17 14:00:50|228.75|226.95|229.55|227.75|229.55|227.75|228.75|226.95|0
1631887260000|2021-09-17 14:01:00|228.55|226.75|229.55|227.75|229.55|227.75|228.55|226.75|0
1631887270000|2021-09-17 14:01:10|229.75|227.95|229.55|227.75|229.75|227.95|228.95|227.15|0
1631887280000|2021-09-17 14:01:20|229.95|228.15|229.95|228.15|229.95|228.15|229.75|227.95|0
1631887290000|2021-09-17 14:01:30|229.55|227.75|229.95|228.15|229.95|228.15|229.55|227.75|0
1631887300000|2021-09-17 14:01:40|229.75|227.95|228.75|226.95|229.75|227.95|228.75|226.95|0
1631887310000|2021-09-17 14:01:50|228.55|226.75|227.55|225.75|228.55|226.75|227.55|225.75|0
1631887320000|2021-09-17 14:02:00|227.75|225.95|228.35|226.55|228.35|226.55|227.75|225.95|0
1631887330000|2021-09-17 14:02:10|228.55|226.75|228.55|226.75|228.75|226.95|228.55|226.75|0
1631887340000|2021-09-17 14:02:20|228.15|226.35|227.35|225.55|228.15|226.35|227.35|225.55|0
1631887350000|2021-09-17 14:02:30|226.95|225.15|226.95|225.15|227.15|225.35|226.95|225.15|0
1631887360000|2021-09-17 14:02:40|226.75|224.95|226.35|224.55|226.75|224.95|226.35|224.55|0
1631887370000|2021-09-17 14:02:50|226.45|224.65|226.15|224.35|226.75|224.95|226.15|224.35|0
1631887380000|2021-09-17 14:03:00|225.96|224.16|226.75|224.95|226.75|224.95|225.96|224.16|0
1631887390000|2021-09-17 14:03:10|226.55|224.75|227.15|225.35|227.15|225.35|226.55|224.75|0
1631887400000|2021-09-17 14:03:20|226.55|224.75|226.75|224.95|226.75|224.95|226.55|224.75|0
1631887410000|2021-09-17 14:03:30|226.95|225.15|226.95|225.15|227.15|225.35|226.75|224.95|0
1631887420000|2021-09-17 14:03:40|227.35|225.55|227.35|225.55|227.35|225.55|227.15|225.35|0
1631887430000|2021-09-17 14:03:50|227.55|225.75|227.95|226.15|227.95|226.15|227.55|225.75|0
1631887440000|2021-09-17 14:04:00|228.15|226.35|227.75|225.95|228.15|226.35|227.75|225.95|0
1631887450000|2021-09-17 14:04:10|227.95|226.15|226.95|225.15|227.95|226.15|226.95|225.15|0
1631887460000|2021-09-17 14:04:20|226.35|224.55|226.55|224.75|226.55|224.75|226.35|224.55|0
1631887470000|2021-09-17 14:04:30|226.75|224.95|226.35|224.55|226.75|224.95|226.35|224.55|0
1631887480000|2021-09-17 14:04:40|226.55|224.75|226.95|225.15|226.95|225.15|226.55|224.75|0
1631887490000|2021-09-17 14:04:50|227.15|225.35|226.75|224.95|227.15|225.35|226.75|224.95|0
1631887500000|2021-09-17 14:05:00|226.35|224.55|226.15|224.35|226.35|224.55|225.95|224.15|0
1631887510000|2021-09-17 14:05:10|225.95|224.15|225.75|223.95|225.95|224.15|225.36|223.56|0
1631887520000|2021-09-17 14:05:20|225.95|224.15|224.76|222.96|225.95|224.15|224.76|222.96|0
1631887530000|2021-09-17 14:05:30|225.75|223.95|225.16|223.36|225.75|223.95|225.16|223.36|0
1631887540000|2021-09-17 14:05:40|224.96|223.16|225.36|223.56|225.36|223.56|224.96|223.16|0
1631887550000|2021-09-17 14:05:50|225.75|223.95|225.95|224.15|226.15|224.35|225.75|223.95|0
1631887560000|2021-09-17 14:06:00|225.75|223.95|225.36|223.56|225.75|223.95|225.16|223.36|0
1631887570000|2021-09-17 14:06:10|225.16|223.36|224.96|223.16|225.16|223.36|224.96|223.16|0
1631887580000|2021-09-17 14:06:20|224.76|222.96|224.56|222.76|224.76|222.96|224.56|222.76|0
1631887590000|2021-09-17 14:06:30|224.76|222.96|225.16|223.36|225.75|223.95|224.76|222.96|0
1631887600000|2021-09-17 14:06:40|225.36|223.56|225.75|223.95|226.15|224.35|225.36|223.56|0
1631887610000|2021-09-17 14:06:50|225.55|223.75|225.95|224.15|225.95|224.15|225.36|223.56|0
1631887620000|2021-09-17 14:07:00|225.55|223.75|225.95|224.15|225.95|224.15|225.55|223.75|0
1631887630000|2021-09-17 14:07:10|226.15|224.35|226.35|224.55|226.55|224.75|226.15|224.35|0
1631887640000|2021-09-17 14:07:20|226.75|224.95|226.55|224.75|226.75|224.95|226.55|224.75|0
1631887650000|2021-09-17 14:07:30|226.35|224.55|226.15|224.35|226.55|224.75|226.15|224.35|0
1631887660000|2021-09-17 14:07:40|225.55|223.75|225.95|224.15|226.15|224.35|225.55|223.75|0
1631887670000|2021-09-17 14:07:50|226.15|224.35|226.55|224.75|226.55|224.75|226.15|224.35|0
1631887680000|2021-09-17 14:08:00|226.35|224.55|226.15|224.35|226.35|224.55|226.15|224.35|0
1631887690000|2021-09-17 14:08:10|225.95|224.15|225.95|224.15|225.95|224.15|225.95|224.15|0
1631887700000|2021-09-17 14:08:20|226.15|224.35|226.75|224.95|226.75|224.95|226.15|224.35|0
1631887710000|2021-09-17 14:08:30|226.95|225.15|227.35|225.55|227.35|225.55|226.95|225.15|0
1631887720000|2021-09-17 14:08:40|227.55|225.75|226.95|225.15|227.55|225.75|226.95|225.15|0
1631887730000|2021-09-17 14:08:50|226.75|224.95|227.15|225.35|227.15|225.35|226.75|224.95|0
1631887740000|2021-09-17 14:09:00|227.35|225.55|227.15|225.35|227.35|225.55|227.15|225.35|0
1631887750000|2021-09-17 14:09:10|226.95|225.15|226.95|225.15|226.95|225.15|226.95|225.15|0
1631887760000|2021-09-17 14:09:20|227.15|225.35|226.75|224.95|227.15|225.35|226.75|224.95|0
1631887770000|2021-09-17 14:09:30|226.95|225.15|226.95|225.15|226.95|225.15|226.95|225.15|0
1631887780000|2021-09-17 14:09:40|227.15|225.35|227.34|225.54|227.34|225.54|227.15|225.35|0
1631887790000|2021-09-17 14:09:50|227.54|225.74|226.95|225.15|227.54|225.74|226.95|225.15|0
1631887800000|2021-09-17 14:10:00|226.75|224.95|226.55|224.75|226.95|225.15|226.35|224.55|0
1631887810000|2021-09-17 14:10:10|226.35|224.55|225.75|223.95|226.35|224.55|225.75|223.95|0
1631887820000|2021-09-17 14:10:20|225.35|223.55|225.55|223.75|225.55|223.75|225.35|223.55|0
1631887830000|2021-09-17 14:10:30|225.35|223.55|224.95|223.15|225.35|223.55|224.95|223.15|0
1631887840000|2021-09-17 14:10:40|225.15|223.35|225.15|223.35|225.75|223.95|225.15|223.35|0
1631887850000|2021-09-17 14:10:50|224.95|223.15|224.95|223.15|225.15|223.35|224.95|223.15|0
1631887860000|2021-09-17 14:11:00|224.76|222.96|225.55|223.75|225.55|223.75|224.76|222.96|0
1631887870000|2021-09-17 14:11:10|225.35|223.55|225.95|224.15|225.95|224.15|225.35|223.55|0
1631887880000|2021-09-17 14:11:20|225.75|223.95|226.35|224.55|226.35|224.55|225.75|223.95|0
1631887890000|2021-09-17 14:11:30|226.55|224.75|226.55|224.75|226.94|225.14|226.55|224.75|0
1631887900000|2021-09-17 14:11:40|226.15|224.35|225.95|224.15|226.15|224.35|225.75|223.95|0
1631887910000|2021-09-17 14:11:50|226.15|224.35|225.55|223.75|226.15|224.35|225.55|223.75|0
1631887920000|2021-09-17 14:12:00|225.35|223.55|225.35|223.55|225.35|223.55|225.15|223.35|0
1631887930000|2021-09-17 14:12:10|224.95|223.15|224.95|223.15|224.95|223.15|224.75|222.95|0
1631887940000|2021-09-17 14:12:20|224.75|222.95|224.75|222.95|225.75|223.95|224.75|222.95|0
1631887950000|2021-09-17 14:12:30|224.56|222.76|224.16|222.36|224.56|222.76|224.16|222.36|0
1631887960000|2021-09-17 14:12:40|224.56|222.76|224.36|222.56|224.56|222.76|224.16|222.36|0
1631887970000|2021-09-17 14:12:50|224.56|222.76|224.75|222.95|224.75|222.95|224.56|222.76|0
1631887980000|2021-09-17 14:13:00|224.95|223.15|224.16|222.36|224.95|223.15|224.16|222.36|0
1631887990000|2021-09-17 14:13:10|223.96|222.16|223.76|221.96|223.96|222.16|223.76|221.96|0
1631888000000|2021-09-17 14:13:20|223.17|221.37|222.57|220.77|223.17|221.37|222.57|220.77|0
1631888010000|2021-09-17 14:13:30|222.77|220.97|222.97|221.17|222.97|221.17|222.77|220.97|0
1631888020000|2021-09-17 14:13:40|223.17|221.37|222.97|221.17|223.17|221.37|222.97|221.17|0
1631888030000|2021-09-17 14:13:50|222.57|220.77|223.36|221.56|223.36|221.56|222.57|220.77|0
1631888040000|2021-09-17 14:14:00|223.17|221.37|223.17|221.37|223.56|221.76|223.17|221.37|0
1631888050000|2021-09-17 14:14:10|222.57|220.77|222.18|220.38|222.57|220.77|221.78|219.98|0
1631888060000|2021-09-17 14:14:20|222.57|220.77|223.06|221.26|223.06|221.26|222.57|220.77|0
1631888070000|2021-09-17 14:14:30|223.17|221.37|223.17|221.37|223.56|221.76|223.17|221.37|0
1631888080000|2021-09-17 14:14:40|223.56|221.76|223.17|221.37|223.56|221.76|223.17|221.37|0
1631888090000|2021-09-17 14:14:50|222.97|221.17|222.18|220.38|222.97|221.17|222.18|220.38|0
1631888100000|2021-09-17 14:15:00|221.78|219.98|221.78|219.98|221.78|219.98|221.58|219.78|0
1631888110000|2021-09-17 14:15:10|221.58|219.78|221.39|219.59|221.58|219.78|221.19|219.39|0
1631888120000|2021-09-17 14:15:20|221.58|219.78|221.19|219.39|221.58|219.78|221.19|219.39|0
1631888130000|2021-09-17 14:15:30|221.39|219.59|220.99|219.19|221.98|220.18|220.99|219.19|0
1631888140000|2021-09-17 14:15:40|220.79|218.99|221.58|219.78|221.58|219.78|220.79|218.99|0
1631888150000|2021-09-17 14:15:50|220.99|219.19|220.4|218.6|220.99|219.19|220.4|218.6|0
1631888160000|2021-09-17 14:16:00|220.99|219.19|221.58|219.78|221.58|219.78|220.99|219.19|0
1631888170000|2021-09-17 14:16:10|221.78|219.98|221.78|219.98|221.98|220.18|221.78|219.98|0
1631888180000|2021-09-17 14:16:20|221.58|219.78|219.57|217.77|221.58|219.78|219.57|217.77|0
1631888190000|2021-09-17 14:16:30|222.9|221.1|223.56|221.76|223.56|221.76|222.7|220.9|0
1631888200000|2021-09-17 14:16:40|223.95|222.15|224.39|222.59|224.78|222.98|223.95|222.15|0
1631888210000|2021-09-17 14:16:50|224.59|222.79|223.52|221.72|224.97|223.17|223.52|221.72|0
1631888220000|2021-09-17 14:17:00|223.92|222.12|223.33|221.53|223.92|222.12|223.13|221.33|0
1631888230000|2021-09-17 14:17:10|223.52|221.72|222.74|220.94|223.52|221.72|222.74|220.94|0
1631888240000|2021-09-17 14:17:20|222.94|221.14|222.94|221.14|223.13|221.33|222.74|220.94|0
1631888250000|2021-09-17 14:17:30|223.13|221.33|223.13|221.33|223.33|221.53|223.13|221.33|0
1631888260000|2021-09-17 14:17:40|222.94|221.14|222.74|220.94|222.94|221.14|222.35|220.55|0
1631888270000|2021-09-17 14:17:50|222.94|221.14|223.52|221.72|223.52|221.72|222.74|220.94|0
1631888280000|2021-09-17 14:18:00|222.74|220.94|224.5|222.7|224.5|222.7|222.74|220.94|0
1631888290000|2021-09-17 14:18:10|224.31|222.51|223.72|221.92|224.31|222.51|223.52|221.72|0
1631888300000|2021-09-17 14:18:20|224.11|222.31|224.11|222.31|224.31|222.51|224.11|222.31|0
1631888310000|2021-09-17 14:18:30|224.01|222.21|224.5|222.7|224.5|222.7|224.01|222.21|0
1631888320000|2021-09-17 14:18:40|224.31|222.51|224.89|223.09|224.89|223.09|224.31|222.51|0
1631888330000|2021-09-17 14:18:50|224.7|222.9|224.89|223.09|224.89|223.09|224.7|222.9|0
1631888340000|2021-09-17 14:19:00|225.29|223.49|225.68|223.88|225.68|223.88|225.29|223.49|0
1631888350000|2021-09-17 14:19:10|225.88|224.08|225.48|223.68|225.88|224.08|225.48|223.68|0
1631888360000|2021-09-17 14:19:20|225.29|223.49|225.29|223.49|225.29|223.49|225.09|223.29|0
1631888370000|2021-09-17 14:19:30|225.09|223.29|225.29|223.49|225.48|223.68|225.09|223.29|0
1631888380000|2021-09-17 14:19:40|225.48|223.68|226.07|224.27|226.07|224.27|225.48|223.68|0
1631888390000|2021-09-17 14:19:50|225.88|224.08|225.88|224.08|226.07|224.27|225.88|224.08|0
1631888400000|2021-09-17 14:20:00|225.48|223.68|225.09|223.29|225.68|223.88|225.09|223.29|0
1631888410000|2021-09-17 14:20:10|225.48|223.68|224.5|222.7|225.48|223.68|224.5|222.7|0
1631888420000|2021-09-17 14:20:20|225.29|223.49|225.68|223.88|225.68|223.88|225.29|223.49|0
1631888430000|2021-09-17 14:20:30|225.29|223.49|225.09|223.29|225.29|223.49|225.09|223.29|0
1631888440000|2021-09-17 14:20:40|225.48|223.68|226.07|224.27|226.07|224.27|225.48|223.68|0
1631888450000|2021-09-17 14:20:50|226.17|224.37|225.68|223.88|226.17|224.37|225.68|223.88|0
1631888460000|2021-09-17 14:21:00|225.88|224.08|225.88|224.08|226.07|224.27|225.68|223.88|0
1631888470000|2021-09-17 14:21:10|226.07|224.27|225.29|223.49|226.07|224.27|225.29|223.49|0
1631888480000|2021-09-17 14:21:20|225.48|223.68|225.87|224.07|225.87|224.07|225.48|223.68|0
1631888490000|2021-09-17 14:21:30|226.07|224.27|226.27|224.47|226.27|224.47|225.87|224.07|0
1631888500000|2021-09-17 14:21:40|226.46|224.66|226.86|225.06|226.86|225.06|226.46|224.66|0
1631888510000|2021-09-17 14:21:50|227.06|225.26|226.86|225.06|227.06|225.26|226.66|224.86|0
1631888520000|2021-09-17 14:22:00|227.06|225.26|226.46|224.66|227.06|225.26|226.46|224.66|0
1631888530000|2021-09-17 14:22:10|226.27|224.47|225.87|224.07|226.46|224.66|225.87|224.07|0
1631888550000|2021-09-17 14:22:30|225.68|223.88|225.68|223.88|225.68|223.88|225.48|223.68|0
1631888560000|2021-09-17 14:22:40|225.48|223.68|226.27|224.47|226.27|224.47|225.48|223.68|0
1631888570000|2021-09-17 14:22:50|226.07|224.27|225.87|224.07|226.07|224.27|225.68|223.88|0
1631888580000|2021-09-17 14:23:00|225.68|223.88|225.68|223.88|225.68|223.88|225.48|223.68|0
1631888590000|2021-09-17 14:23:10|225.28|223.48|225.28|223.48|225.68|223.88|225.28|223.48|0
1631888600000|2021-09-17 14:23:20|225.68|223.88|226.07|224.27|226.07|224.27|225.48|223.68|0
1631888610000|2021-09-17 14:23:30|226.27|224.47|226.07|224.27|226.27|224.47|226.07|224.27|0
1631888620000|2021-09-17 14:23:40|226.46|224.66|226.86|225.06|226.86|225.06|226.46|224.66|0
1631888630000|2021-09-17 14:23:50|226.66|224.86|226.66|224.86|226.66|224.86|226.46|224.66|0
1631888640000|2021-09-17 14:24:00|226.86|225.06|226.66|224.86|226.86|225.06|226.66|224.86|0
1631888650000|2021-09-17 14:24:10|226.46|224.66|226.27|224.47|226.46|224.66|226.07|224.27|0
1631888660000|2021-09-17 14:24:20|226.07|224.27|225.87|224.07|226.07|224.27|225.87|224.07|0
1631888670000|2021-09-17 14:24:30|225.68|223.88|225.48|223.68|225.87|224.07|225.48|223.68|0
1631888680000|2021-09-17 14:24:40|225.68|223.88|225.48|223.68|225.68|223.88|225.48|223.68|0
1631888690000|2021-09-17 14:24:50|225.28|223.48|224.69|222.89|225.28|223.48|224.5|222.7|0
1631888700000|2021-09-17 14:25:00|224.3|222.5|223.91|222.11|224.3|222.5|223.91|222.11|0
1631888710000|2021-09-17 14:25:10|223.71|221.91|224.5|222.7|224.5|222.7|223.71|221.91|0
1631888720000|2021-09-17 14:25:20|224.3|222.5|224.3|222.5|224.3|222.5|223.91|222.11|0
1631888730000|2021-09-17 14:25:30|224.5|222.7|224.5|222.7|224.69|222.89|224.5|222.7|0
1631888740000|2021-09-17 14:25:40|224.69|222.89|223.71|221.91|224.69|222.89|223.71|221.91|0
1631888750000|2021-09-17 14:25:50|223.91|222.11|223.91|222.11|223.91|222.11|223.71|221.91|0
1631888760000|2021-09-17 14:26:00|223.71|221.91|223.52|221.72|223.71|221.91|223.32|221.52|0
1631888770000|2021-09-17 14:26:10|223.91|222.11|223.32|221.52|223.91|222.11|223.32|221.52|0
1631888780000|2021-09-17 14:26:20|223.51|221.71|224.1|222.3|224.1|222.3|223.51|221.71|0
1631888790000|2021-09-17 14:26:30|224.3|222.5|224.49|222.69|224.49|222.69|224.3|222.5|0
1631888800000|2021-09-17 14:26:40|224.69|222.89|225.08|223.28|225.08|223.28|224.69|222.89|0
1631888810000|2021-09-17 14:26:50|224.89|223.09|224.49|222.69|225.48|223.68|224.49|222.69|0
1631888820000|2021-09-17 14:27:00|224.69|222.89|225.28|223.48|225.28|223.48|224.49|222.69|0
1631888830000|2021-09-17 14:27:10|225.67|223.87|226.07|224.27|226.07|224.27|225.67|223.87|0
1631888840000|2021-09-17 14:27:20|225.87|224.07|226.07|224.27|226.07|224.27|225.48|223.68|0
1631888850000|2021-09-17 14:27:30|225.87|224.07|226.66|224.86|226.66|224.86|225.87|224.07|0
1631888860000|2021-09-17 14:27:40|226.85|225.05|226.66|224.86|226.85|225.05|226.66|224.86|0
1631888870000|2021-09-17 14:27:50|226.85|225.05|226.66|224.86|226.85|225.05|226.66|224.86|0
1631888880000|2021-09-17 14:28:00|226.85|225.05|226.85|225.05|226.85|225.05|226.46|224.66|0
1631888890000|2021-09-17 14:28:10|227.05|225.25|227.05|225.25|227.64|225.84|227.05|225.25|0
1631888900000|2021-09-17 14:28:20|227.25|225.45|228.23|226.43|228.23|226.43|227.05|225.25|0
1631888910000|2021-09-17 14:28:30|227.84|226.04|227.84|226.04|228.43|226.63|227.84|226.04|0
1631888920000|2021-09-17 14:28:40|228.23|226.43|228.43|226.63|228.43|226.63|228.04|226.24|0
1631888930000|2021-09-17 14:28:50|228.23|226.43|228.43|226.63|228.63|226.83|228.23|226.43|0
1631888940000|2021-09-17 14:29:00|228.63|226.83|228.43|226.63|228.83|227.03|228.23|226.43|0
1631888950000|2021-09-17 14:29:10|228.83|227.03|228.43|226.63|228.83|227.03|228.43|226.63|0
1631888960000|2021-09-17 14:29:20|228.63|226.83|228.43|226.63|228.63|226.83|228.23|226.43|0
1631888970000|2021-09-17 14:29:30|228.63|226.83|227.64|225.84|228.63|226.83|227.64|225.84|0
1631888980000|2021-09-17 14:29:40|227.84|226.04|227.84|226.04|227.84|226.04|227.44|225.64|0
1631888990000|2021-09-17 14:29:50|227.64|225.84|227.84|226.04|227.84|226.04|227.64|225.84|0
1631889000000|2021-09-17 14:30:00|227.64|225.84|226.46|224.66|227.64|225.84|226.46|224.66|0
1631889010000|2021-09-17 14:30:10|226.26|224.46|225.87|224.07|226.26|224.46|225.87|224.07|0
1631889020000|2021-09-17 14:30:20|226.06|224.26|225.67|223.87|226.26|224.46|225.67|223.87|0
1631889030000|2021-09-17 14:30:30|225.47|223.67|225.67|223.87|225.67|223.87|225.47|223.67|0
1631889040000|2021-09-17 14:30:40|225.87|224.07|226.26|224.46|226.26|224.46|225.67|223.87|0
1631889050000|2021-09-17 14:30:50|226.06|224.26|226.06|224.26|226.06|224.26|226.06|224.26|0
1631889060000|2021-09-17 14:31:00|225.08|223.28|224.88|223.08|225.08|223.28|224.88|223.08|0
1631889070000|2021-09-17 14:31:10|224.69|222.89|224.1|222.3|224.69|222.89|223.9|222.1|0
1631889080000|2021-09-17 14:31:20|223.9|222.1|224.49|222.69|224.49|222.69|223.9|222.1|0
1631889090000|2021-09-17 14:31:30|225.08|223.28|225.28|223.48|225.28|223.48|224.88|223.08|0
1631889100000|2021-09-17 14:31:40|225.08|223.28|224.88|223.08|225.08|223.28|224.88|223.08|0
1631889110000|2021-09-17 14:31:50|225.08|223.28|224.88|223.08|225.08|223.28|224.78|222.98|0
1631889120000|2021-09-17 14:32:00|224.49|222.69|224.88|223.08|224.88|223.08|224.29|222.49|0
1631889130000|2021-09-17 14:32:10|225.47|223.67|225.67|223.87|225.67|223.87|225.27|223.47|0
1631889140000|2021-09-17 14:32:20|226.06|224.26|226.06|224.26|226.06|224.26|225.86|224.06|0
1631889150000|2021-09-17 14:32:30|226.26|224.46|226.06|224.26|226.45|224.65|226.06|224.26|0
1631889160000|2021-09-17 14:32:40|225.67|223.87|225.47|223.67|225.67|223.87|225.27|223.47|0
1631889170000|2021-09-17 14:32:50|225.27|223.47|225.27|223.47|225.47|223.67|225.27|223.47|0
1631889180000|2021-09-17 14:33:00|225.67|223.87|226.06|224.26|226.06|224.26|225.67|223.87|0
1631889190000|2021-09-17 14:33:10|225.86|224.06|226.06|224.26|226.06|224.26|225.67|223.87|0
1631889200000|2021-09-17 14:33:20|226.26|224.46|226.85|225.05|226.85|225.05|226.26|224.46|0
1631889210000|2021-09-17 14:33:30|226.45|224.65|227.04|225.24|227.04|225.24|226.45|224.65|0
1631889220000|2021-09-17 14:33:40|226.85|225.05|227.04|225.24|227.04|225.24|226.85|225.05|0
1631889230000|2021-09-17 14:33:50|226.85|225.05|227.44|225.64|227.44|225.64|226.85|225.05|0
1631889240000|2021-09-17 14:34:00|227.64|225.84|227.04|225.24|227.83|226.03|227.04|225.24|0
1631889250000|2021-09-17 14:34:10|227.24|225.44|227.24|225.44|227.24|225.44|227.04|225.24|0
1631889260000|2021-09-17 14:34:20|226.85|225.05|227.24|225.44|227.24|225.44|226.65|224.85|0
1631889270000|2021-09-17 14:34:30|226.45|224.65|226.45|224.65|226.45|224.65|226.45|224.65|0
1631889280000|2021-09-17 14:34:40|226.26|224.46|226.06|224.26|226.26|224.46|226.06|224.26|0
1631889290000|2021-09-17 14:34:50|226.65|224.85|226.45|224.65|226.85|225.05|226.45|224.65|0
1631889300000|2021-09-17 14:35:00|226.65|224.85|226.85|225.05|227.24|225.44|226.65|224.85|0
1631889310000|2021-09-17 14:35:10|226.65|224.85|226.26|224.46|226.65|224.85|226.26|224.46|0
1631889320000|2021-09-17 14:35:20|225.86|224.06|226.06|224.26|226.06|224.26|225.86|224.06|0
1631889330000|2021-09-17 14:35:30|225.86|224.06|225.66|223.86|225.86|224.06|225.66|223.86|0
1631889340000|2021-09-17 14:35:40|225.86|224.06|226.25|224.45|226.25|224.45|225.86|224.06|0
1631889350000|2021-09-17 14:35:50|226.45|224.65|226.25|224.45|226.45|224.65|226.25|224.45|0
1631889360000|2021-09-17 14:36:00|226.06|224.26|225.27|223.47|226.06|224.26|225.27|223.47|0
1631889370000|2021-09-17 14:36:10|225.47|223.67|224.88|223.08|225.47|223.67|224.88|223.08|0
1631889380000|2021-09-17 14:36:20|225.07|223.27|224.49|222.69|225.66|223.86|224.49|222.69|0
1631889390000|2021-09-17 14:36:30|224.68|222.88|224.68|222.88|224.68|222.88|224.49|222.69|0
1631889400000|2021-09-17 14:36:40|223.9|222.1|223.9|222.1|223.9|222.1|223.9|222.1|0
1631889410000|2021-09-17 14:36:50|223.7|221.9|223.11|221.31|224.09|222.29|223.11|221.31|0
1631889420000|2021-09-17 14:37:00|222.72|220.92|223.11|221.31|223.11|221.31|222.72|220.92|0
1631889430000|2021-09-17 14:37:10|223.31|221.51|223.7|221.9|223.9|222.1|223.31|221.51|0
1631889440000|2021-09-17 14:37:20|223.31|221.51|223.7|221.9|223.7|221.9|223.31|221.51|0
1631889450000|2021-09-17 14:37:30|223.5|221.7|223.5|221.7|223.5|221.7|223.31|221.51|0
1631889460000|2021-09-17 14:37:40|223.31|221.51|223.5|221.7|223.5|221.7|223.31|221.51|0
1631889470000|2021-09-17 14:37:50|223.31|221.51|223.11|221.31|223.31|221.51|223.11|221.31|0
1631889480000|2021-09-17 14:38:00|222.72|220.92|223.7|221.9|223.7|221.9|222.72|220.92|0
1631889490000|2021-09-17 14:38:10|223.5|221.7|223.9|222.1|224.09|222.29|223.5|221.7|0
1631889500000|2021-09-17 14:38:20|224.68|222.88|224.29|222.49|224.68|222.88|224.29|222.49|0
1631889510000|2021-09-17 14:38:30|224.48|222.68|224.88|223.08|224.88|223.08|224.48|222.68|0
1631889520000|2021-09-17 14:38:40|225.07|223.27|224.88|223.08|225.07|223.27|224.88|223.08|0
1631889530000|2021-09-17 14:38:50|224.68|222.88|224.88|223.08|224.88|223.08|224.68|222.88|0
1631889540000|2021-09-17 14:39:00|225.07|223.27|225.47|223.67|225.47|223.67|225.07|223.27|0
1631889550000|2021-09-17 14:39:10|225.07|223.27|225.27|223.47|225.27|223.47|225.07|223.27|0
1631889560000|2021-09-17 14:39:20|225.07|223.27|224.88|223.08|225.07|223.27|224.48|222.68|0
1631889570000|2021-09-17 14:39:30|224.29|222.49|223.7|221.9|224.29|222.49|223.7|221.9|0
1631889580000|2021-09-17 14:39:40|223.5|221.7|223.31|221.51|223.5|221.7|223.31|221.51|0
1631889590000|2021-09-17 14:39:50|223.7|221.9|223.7|221.9|223.7|221.9|223.7|221.9|0
1631889600000|2021-09-17 14:40:00|223.5|221.7|223.11|221.31|223.5|221.7|222.91|221.11|0
1631889610000|2021-09-17 14:40:10|222.72|220.92|222.91|221.11|222.91|221.11|222.72|220.92|0
1631889750000|2021-09-17 14:42:30|219.68|217.88|219.87|218.07|219.87|218.07|219.68|217.88|0
1631889760000|2021-09-17 14:42:40|220.07|218.27|219.87|218.07|220.07|218.27|219.68|217.88|0
1631889770000|2021-09-17 14:42:50|220.07|218.27|220.07|218.27|220.07|218.27|219.87|218.07|0
1631889780000|2021-09-17 14:43:00|220.66|218.86|221.05|219.25|221.05|219.25|220.66|218.86|0
1631889790000|2021-09-17 14:43:10|220.66|218.86|220.26|218.46|220.66|218.86|220.26|218.46|0
1631889800000|2021-09-17 14:43:20|220.07|218.27|219.68|217.88|220.07|218.27|219.68|217.88|0
1631889810000|2021-09-17 14:43:30|219.48|217.68|219.48|217.68|219.68|217.88|219.48|217.68|0
1631889820000|2021-09-17 14:43:40|219.87|218.07|219.48|217.68|219.87|218.07|219.28|217.48|0
1631889830000|2021-09-17 14:43:50|219.68|217.88|220.26|218.46|220.26|218.46|219.68|217.88|0
1631889840000|2021-09-17 14:44:00|220.65|218.85|220.65|218.85|220.65|218.85|220.65|218.85|0
1631889850000|2021-09-17 14:44:10|220.46|218.66|219.87|218.07|220.65|218.85|219.87|218.07|0
1631889860000|2021-09-17 14:44:20|219.68|217.88|220.46|218.66|220.46|218.66|219.68|217.88|0
1631889870000|2021-09-17 14:44:30|220.65|218.85|220.85|219.05|220.85|219.05|220.65|218.85|0
1631889880000|2021-09-17 14:44:40|220.65|218.85|220.26|218.46|220.85|219.05|220.26|218.46|0
1631889890000|2021-09-17 14:44:50|219.87|218.07|219.48|217.68|219.87|218.07|219.48|217.68|0
1631889900000|2021-09-17 14:45:00|219.28|217.48|218.5|216.7|219.28|217.48|218.5|216.7|0
1631889910000|2021-09-17 14:45:10|218.7|216.9|219.09|217.29|219.28|217.48|218.7|216.9|0
1631889920000|2021-09-17 14:45:20|218.89|217.09|219.09|217.29|219.28|217.48|218.89|217.09|0
1631889930000|2021-09-17 14:45:30|219.28|217.48|219.09|217.29|219.28|217.48|219.09|217.29|0
1631889940000|2021-09-17 14:45:40|219.28|217.48|218.7|216.9|219.28|217.48|218.7|216.9|0
1631889950000|2021-09-17 14:45:50|218.31|216.51|217.92|216.12|218.31|216.51|217.92|216.12|0
1631889960000|2021-09-17 14:46:00|218.11|216.31|217.53|215.73|218.11|216.31|217.53|215.73|0
1631889970000|2021-09-17 14:46:10|217.72|215.92|217.72|215.92|217.72|215.92|217.33|215.53|0
1631889980000|2021-09-17 14:46:20|217.92|216.12|217.92|216.12|218.11|216.31|217.92|216.12|0
1631889990000|2021-09-17 14:46:30|217.72|215.92|217.53|215.73|217.92|216.12|217.53|215.73|0
1631890000000|2021-09-17 14:46:40|217.92|216.12|218.7|216.9|218.7|216.9|217.92|216.12|0
1631890010000|2021-09-17 14:46:50|218.89|217.09|217.92|216.12|218.89|217.09|217.92|216.12|0
1631890020000|2021-09-17 14:47:00|217.33|215.53|217.33|215.53|217.72|215.92|217.33|215.53|0
1631890030000|2021-09-17 14:47:10|217.53|215.73|217.53|215.73|217.72|215.92|217.53|215.73|0
1631890040000|2021-09-17 14:47:20|217.72|215.92|217.33|215.53|217.72|215.92|217.33|215.53|0
1631890050000|2021-09-17 14:47:30|217.14|215.34|217.33|215.53|217.33|215.53|217.14|215.34|0
1631890060000|2021-09-17 14:47:40|217.72|215.92|217.72|215.92|217.91|216.11|217.72|215.92|0
1631890070000|2021-09-17 14:47:50|217.91|216.11|218.69|216.89|218.69|216.89|217.91|216.11|0
1631890080000|2021-09-17 14:48:00|219.09|217.29|219.28|217.48|219.28|217.48|219.09|217.29|0
1631890090000|2021-09-17 14:48:10|219.09|217.29|218.89|217.09|219.09|217.29|218.89|217.09|0
1631890100000|2021-09-17 14:48:20|219.28|217.48|220.06|218.26|220.06|218.26|219.28|217.48|0
1631890110000|2021-09-17 14:48:30|220.26|218.46|220.26|218.46|220.26|218.46|220.06|218.26|0
1631890120000|2021-09-17 14:48:40|220.06|218.26|220.26|218.46|220.26|218.46|220.06|218.26|0
1631890130000|2021-09-17 14:48:50|220.65|218.85|221.04|219.24|221.04|219.24|220.65|218.85|0
1631890140000|2021-09-17 14:49:00|220.85|219.05|220.45|218.65|220.85|219.05|220.45|218.65|0
1631890150000|2021-09-17 14:49:10|220.65|218.85|220.65|218.85|221.04|219.24|220.65|218.85|0
1631890160000|2021-09-17 14:49:20|220.85|219.05|220.26|218.46|220.85|219.05|220.26|218.46|0
1631890170000|2021-09-17 14:49:30|220.06|218.26|220.06|218.26|220.26|218.46|220.06|218.26|0
1631890180000|2021-09-17 14:49:40|219.87|218.07|220.26|218.46|220.26|218.46|219.87|218.07|0
1631890190000|2021-09-17 14:49:50|220.45|218.65|220.65|218.85|220.85|219.05|220.45|218.65|0
1631890200000|2021-09-17 14:50:00|220.45|218.65|219.87|218.07|220.45|218.65|219.87|218.07|0
1631890210000|2021-09-17 14:50:10|219.67|217.87|219.67|217.87|219.87|218.07|219.67|217.87|0
1631890220000|2021-09-17 14:50:20|219.47|217.67|219.08|217.28|219.47|217.67|219.08|217.28|0
1631890230000|2021-09-17 14:50:30|218.89|217.09|218.69|216.89|218.89|217.09|218.69|216.89|0
1631890240000|2021-09-17 14:50:40|218.89|217.09|218.5|216.7|218.89|217.09|218.11|216.31|0
1631890250000|2021-09-17 14:50:50|218.69|216.89|218.5|216.7|218.69|216.89|218.3|216.5|0
1631890260000|2021-09-17 14:51:00|218.3|216.5|218.69|216.89|218.69|216.89|218.3|216.5|0
1631890270000|2021-09-17 14:51:10|218.3|216.5|218.3|216.5|218.69|216.89|218.11|216.31|0
1631890280000|2021-09-17 14:51:20|218.5|216.7|219.08|217.28|219.28|217.48|218.5|216.7|0
1631890290000|2021-09-17 14:51:30|219.28|217.48|218.5|216.7|219.28|217.48|218.5|216.7|0
1631890300000|2021-09-17 14:51:40|218.69|216.89|218.5|216.7|218.69|216.89|218.5|216.7|0
1631890310000|2021-09-17 14:51:50|218.89|217.09|218.69|216.89|218.89|217.09|218.69|216.89|0
1631890320000|2021-09-17 14:52:00|218.89|217.09|218.5|216.7|219.08|217.28|218.5|216.7|0
1631890330000|2021-09-17 14:52:10|218.89|217.09|218.89|217.09|218.89|217.09|218.89|217.09|0
1631890340000|2021-09-17 14:52:20|219.08|217.28|219.47|217.67|219.67|217.87|219.08|217.28|0
1631890350000|2021-09-17 14:52:30|219.67|217.87|219.28|217.48|219.67|217.87|219.28|217.48|0
1631890360000|2021-09-17 14:52:40|219.47|217.67|219.28|217.48|219.47|217.67|219.08|217.28|0
1631890370000|2021-09-17 14:52:50|219.08|217.28|218.69|216.89|219.08|217.28|218.69|216.89|0
1631890380000|2021-09-17 14:53:00|218.49|216.69|219.08|217.28|219.08|217.28|218.49|216.69|0
1631890390000|2021-09-17 14:53:10|218.89|217.09|219.08|217.28|219.08|217.28|218.69|216.89|0
1631890400000|2021-09-17 14:53:20|219.28|217.48|220.25|218.45|220.25|218.45|219.28|217.48|0
1631890410000|2021-09-17 14:53:30|220.84|219.04|220.84|219.04|220.84|219.04|220.65|218.85|0
1631890420000|2021-09-17 14:53:40|221.04|219.24|221.23|219.43|221.43|219.63|221.04|219.24|0
1631890430000|2021-09-17 14:53:50|221.63|219.83|222.02|220.22|222.02|220.22|221.63|219.83|0
1631890440000|2021-09-17 14:54:00|221.43|219.63|221.23|219.43|221.43|219.63|221.23|219.43|0
1631890450000|2021-09-17 14:54:10|220.84|219.04|221.23|219.43|221.23|219.43|220.84|219.04|0
1631890460000|2021-09-17 14:54:20|221.04|219.24|222.02|220.22|222.02|220.22|221.04|219.24|0
1631890470000|2021-09-17 14:54:30|222.22|220.42|222.21|220.41|222.41|220.61|222.21|220.41|0
1631890480000|2021-09-17 14:54:40|222.41|220.61|222.8|221|222.8|221|222.41|220.61|0
1631890490000|2021-09-17 14:54:50|222.61|220.81|222.61|220.81|222.8|221|222.61|220.81|0
1631890500000|2021-09-17 14:55:00|222.41|220.61|222.21|220.41|222.61|220.81|222.21|220.41|0
1631890510000|2021-09-17 14:55:10|221.82|220.02|221.82|220.02|221.82|220.02|221.82|220.02|0
1631890520000|2021-09-17 14:55:20|221.62|219.82|221.43|219.63|221.62|219.82|221.23|219.43|0
1631890530000|2021-09-17 14:55:30|221.23|219.43|220.84|219.04|221.23|219.43|220.84|219.04|0
1631890540000|2021-09-17 14:55:40|221.04|219.24|220.84|219.04|221.04|219.24|220.84|219.04|0
1631890550000|2021-09-17 14:55:50|221.04|219.24|220.64|218.84|221.04|219.24|220.64|218.84|0
1631890560000|2021-09-17 14:56:00|220.45|218.65|220.25|218.45|220.45|218.65|220.06|218.26|0
1631890570000|2021-09-17 14:56:10|220.45|218.65|220.25|218.45|220.45|218.65|220.06|218.26|0
1631890580000|2021-09-17 14:56:20|220.45|218.65|220.45|218.65|220.45|218.65|220.25|218.45|0
1631890590000|2021-09-17 14:56:30|220.64|218.84|220.06|218.26|220.64|218.84|220.06|218.26|0
1631890600000|2021-09-17 14:56:40|220.25|218.45|220.06|218.26|220.45|218.65|220.06|218.26|0
1631890610000|2021-09-17 14:56:50|220.25|218.45|221.31|219.51|221.31|219.51|219.86|218.06|0
1631890620000|2021-09-17 14:57:00|220.86|219.06|220.66|218.86|220.86|219.06|220.66|218.86|0
1631890630000|2021-09-17 14:57:10|220.86|219.06|221.05|219.25|221.25|219.45|220.86|219.06|0
1631890640000|2021-09-17 14:57:20|220.86|219.06|220.86|219.06|221.05|219.25|220.66|218.86|0
1631890650000|2021-09-17 14:57:30|221.05|219.25|220.47|218.67|221.05|219.25|220.47|218.67|0
1631890660000|2021-09-17 14:57:40|220.66|218.86|220.47|218.67|220.66|218.86|220.47|218.67|0
1631890670000|2021-09-17 14:57:50|220.66|218.86|220.27|218.47|220.66|218.86|220.27|218.47|0
1631890680000|2021-09-17 14:58:00|220.08|218.28|219.88|218.08|220.08|218.28|219.88|218.08|0
1631890690000|2021-09-17 14:58:10|220.27|218.47|219.88|218.08|220.27|218.47|219.88|218.08|0
1631890700000|2021-09-17 14:58:20|219.69|217.89|219.69|217.89|219.69|217.89|219.69|217.89|0
1631890710000|2021-09-17 14:58:30|219.88|218.08|219.69|217.89|219.88|218.08|219.69|217.89|0
1631890720000|2021-09-17 14:58:40|219.88|218.08|219.3|217.5|219.88|218.08|219.3|217.5|0
1631890730000|2021-09-17 14:58:50|220.07|218.27|221.05|219.25|221.05|219.25|220.07|218.27|0
1631890740000|2021-09-17 14:59:00|220.85|219.05|220.66|218.86|221.24|219.44|220.66|218.86|0
1631890750000|2021-09-17 14:59:10|220.27|218.47|220.07|218.27|220.27|218.47|220.07|218.27|0
1631890760000|2021-09-17 14:59:20|220.46|218.66|221.05|219.25|221.05|219.25|220.46|218.66|0
1631890770000|2021-09-17 14:59:30|220.95|219.15|221.24|219.44|221.24|219.44|220.85|219.05|0
1631890780000|2021-09-17 14:59:40|221.44|219.64|221.83|220.03|221.83|220.03|221.44|219.64|0
1631890790000|2021-09-17 14:59:50|221.63|219.83|222.02|220.22|222.02|220.22|221.63|219.83|0
1631890800000|2021-09-17 15:00:00|221.83|220.03|220.85|219.05|221.83|220.03|220.66|218.86|0
1631890810000|2021-09-17 15:00:10|220.27|218.47|221.44|219.64|221.44|219.64|220.27|218.47|0
1631890820000|2021-09-17 15:00:20|221.63|219.83|222.22|220.42|222.22|220.42|221.63|219.83|0
1631890830000|2021-09-17 15:00:30|222.02|220.22|221.63|219.83|222.02|220.22|221.44|219.64|0
1631890840000|2021-09-17 15:00:40|222.02|220.22|222.02|220.22|222.02|220.22|222.02|220.22|0
1631890850000|2021-09-17 15:00:50|221.44|219.64|221.83|220.03|221.83|220.03|221.44|219.64|0
1631890860000|2021-09-17 15:01:00|221.24|219.44|220.66|218.86|221.24|219.44|220.66|218.86|0
1631890870000|2021-09-17 15:01:10|220.85|219.05|221.05|219.25|221.05|219.25|220.85|219.05|0
1631890880000|2021-09-17 15:01:20|221.44|219.64|221.63|219.83|221.63|219.83|221.24|219.44|0
1631890890000|2021-09-17 15:01:30|221.83|220.03|222.22|220.42|222.22|220.42|221.83|220.03|0
1631890900000|2021-09-17 15:01:40|222.41|220.61|222.22|220.42|222.41|220.61|222.22|220.42|0
1631890910000|2021-09-17 15:01:50|222.02|220.22|222.8|221|222.8|221|222.02|220.22|0
1631890920000|2021-09-17 15:02:00|222.41|220.61|222.8|221|222.8|221|222.41|220.61|0
1631890930000|2021-09-17 15:02:10|222.61|220.81|221.44|219.64|222.61|220.81|221.44|219.64|0
1631890940000|2021-09-17 15:02:20|221.63|219.83|221.63|219.83|221.63|219.83|221.24|219.44|0
1631890950000|2021-09-17 15:02:30|221.83|220.03|222.22|220.42|222.22|220.42|221.83|220.03|0
1631890960000|2021-09-17 15:02:40|222.02|220.22|221.24|219.44|222.02|220.22|221.24|219.44|0
1631890970000|2021-09-17 15:02:50|221.63|219.83|220.66|218.86|221.63|219.83|220.66|218.86|0
1631890980000|2021-09-17 15:03:00|220.46|218.66|220.46|218.66|220.85|219.05|220.46|218.66|0
1631890990000|2021-09-17 15:03:10|220.66|218.86|220.27|218.47|220.66|218.86|220.27|218.47|0
1631891000000|2021-09-17 15:03:20|220.07|218.27|220.65|218.85|220.65|218.85|220.07|218.27|0
1631891010000|2021-09-17 15:03:30|220.85|219.05|220.27|218.47|220.85|219.05|220.27|218.47|0
1631891020000|2021-09-17 15:03:40|220.07|218.27|220.07|218.27|220.26|218.46|220.07|218.27|0
1631891030000|2021-09-17 15:03:50|220.26|218.46|220.46|218.66|220.46|218.66|220.26|218.46|0
1631891040000|2021-09-17 15:04:00|220.65|218.85|220.07|218.27|220.65|218.85|220.07|218.27|0
1631891050000|2021-09-17 15:04:10|219.88|218.08|219.68|217.88|219.88|218.08|219.68|217.88|0
1631891060000|2021-09-17 15:04:20|219.29|217.49|219.87|218.07|219.87|218.07|219.29|217.49|0
1631891070000|2021-09-17 15:04:30|220.07|218.27|220.65|218.85|220.65|218.85|220.07|218.27|0
1631891080000|2021-09-17 15:04:40|220.85|219.05|221.43|219.63|221.43|219.63|220.85|219.05|0
1631891090000|2021-09-17 15:04:50|221.63|219.83|221.63|219.83|221.63|219.83|221.53|219.73|0
1631891100000|2021-09-17 15:05:00|221.24|219.44|220.85|219.05|221.24|219.44|220.65|218.85|0
1631891110000|2021-09-17 15:05:10|220.65|218.85|220.46|218.66|220.65|218.85|220.46|218.66|0
1631891120000|2021-09-17 15:05:20|220.65|218.85|220.26|218.46|220.85|219.05|220.26|218.46|0
1631891130000|2021-09-17 15:05:30|219.87|218.07|219.68|217.88|219.87|218.07|219.68|217.88|0
1631891140000|2021-09-17 15:05:40|219.87|218.07|219.87|218.07|220.07|218.27|219.87|218.07|0
1631891150000|2021-09-17 15:05:50|220.07|218.27|219.87|218.07|220.07|218.27|219.87|218.07|0
1631891160000|2021-09-17 15:06:00|219.29|217.49|219.1|217.3|219.29|217.49|218.51|216.71|0
1631891170000|2021-09-17 15:06:10|219.29|217.49|219.1|217.3|219.48|217.68|219.1|217.3|0
1631891180000|2021-09-17 15:06:20|219.29|217.49|219.29|217.49|219.29|217.49|218.9|217.1|0
1631891190000|2021-09-17 15:06:30|219.1|217.3|219.48|217.68|219.48|217.68|219.09|217.29|0
1631891200000|2021-09-17 15:06:40|219.87|218.07|220.07|218.27|220.07|218.27|219.87|218.07|0
1631891210000|2021-09-17 15:06:50|219.87|218.07|219.68|217.88|219.87|218.07|219.68|217.88|0
1631891220000|2021-09-17 15:07:00|219.48|217.68|219.48|217.68|219.68|217.88|219.48|217.68|0
1631891230000|2021-09-17 15:07:10|219.68|217.88|220.07|218.27|220.07|218.27|219.68|217.88|0
1631891240000|2021-09-17 15:07:20|219.68|217.88|220.26|218.46|220.46|218.66|219.68|217.88|0
1631891250000|2021-09-17 15:07:30|220.65|218.85|220.65|218.85|220.85|219.05|220.65|218.85|0
1631891260000|2021-09-17 15:07:40|220.85|219.05|220.65|218.85|220.85|219.05|220.46|218.66|0
1631891270000|2021-09-17 15:07:50|220.26|218.46|219.68|217.88|220.26|218.46|219.68|217.88|0
1631891280000|2021-09-17 15:08:00|219.48|217.68|219.48|217.68|219.48|217.68|219.29|217.49|0
1631891290000|2021-09-17 15:08:10|219.68|217.88|219.48|217.68|219.68|217.88|219.48|217.68|0
1631891300000|2021-09-17 15:08:20|219.29|217.49|219.29|217.49|219.29|217.49|219.29|217.49|0
1631891310000|2021-09-17 15:08:30|219.09|217.29|219.09|217.29|219.09|217.29|219.09|217.29|0
1631891320000|2021-09-17 15:08:40|218.9|217.1|219.68|217.88|219.68|217.88|218.9|217.1|0
1631891330000|2021-09-17 15:08:50|219.48|217.68|219.87|218.07|219.87|218.07|219.29|217.49|0
1631891340000|2021-09-17 15:09:00|220.84|219.04|220.84|219.04|220.84|219.04|220.65|218.85|0
1631891350000|2021-09-17 15:09:10|220.45|218.65|220.84|219.04|220.84|219.04|220.45|218.65|0
1631891360000|2021-09-17 15:09:20|220.65|218.85|221.23|219.43|221.23|219.43|220.65|218.85|0
1631891370000|2021-09-17 15:09:30|221.04|219.24|221.23|219.43|221.23|219.43|221.04|219.24|0
1631891380000|2021-09-17 15:09:40|221.43|219.63|221.04|219.24|221.43|219.63|221.04|219.24|0
1631891390000|2021-09-17 15:09:50|221.23|219.43|220.84|219.04|221.23|219.43|220.84|219.04|0
1631891400000|2021-09-17 15:10:00|220.26|218.46|220.06|218.26|220.26|218.46|220.06|218.26|0
1631891410000|2021-09-17 15:10:10|219.67|217.87|219.48|217.68|219.67|217.87|219.29|217.49|0
1631891420000|2021-09-17 15:10:20|219.29|217.49|218.9|217.1|219.29|217.49|218.9|217.1|0
1631891430000|2021-09-17 15:10:30|218.7|216.9|218.9|217.1|219.09|217.29|218.7|216.9|0
1631891440000|2021-09-17 15:10:40|218.7|216.9|218.9|217.1|218.9|217.1|218.7|216.9|0
1631891450000|2021-09-17 15:10:50|218.7|216.9|217.73|215.93|218.7|216.9|217.73|215.93|0
1631891460000|2021-09-17 15:11:00|217.93|216.13|218.51|216.71|218.51|216.71|217.93|216.13|0
1631891470000|2021-09-17 15:11:10|218.12|216.32|218.31|216.51|218.31|216.51|218.12|216.32|0
1631891480000|2021-09-17 15:11:20|218.12|216.32|218.12|216.32|218.31|216.51|218.12|216.32|0
1631891490000|2021-09-17 15:11:30|218.31|216.51|218.7|216.9|218.9|217.1|218.31|216.51|0
1631891500000|2021-09-17 15:11:40|218.51|216.71|218.9|217.1|218.9|217.1|218.51|216.71|0
1631891510000|2021-09-17 15:11:50|218.51|216.71|218.12|216.32|218.51|216.71|217.93|216.13|0
1631891520000|2021-09-17 15:12:00|217.93|216.13|217.54|215.74|217.93|216.13|217.54|215.74|0
1631891530000|2021-09-17 15:12:10|217.34|215.54|217.54|215.74|217.73|215.93|217.34|215.54|0
1631891540000|2021-09-17 15:12:20|217.34|215.54|217.15|215.35|217.34|215.54|217.15|215.35|0
1631891550000|2021-09-17 15:12:30|216.96|215.16|217.15|215.35|217.15|215.35|216.96|215.16|0
1631891560000|2021-09-17 15:12:40|217.54|215.74|217.92|216.12|217.92|216.12|217.34|215.54|0
1631891570000|2021-09-17 15:12:50|218.12|216.32|219.09|217.29|219.09|217.29|218.12|216.32|0
1631891580000|2021-09-17 15:13:00|218.89|217.09|219.09|217.29|219.09|217.29|218.89|217.09|0
1631891590000|2021-09-17 15:13:10|219.28|217.48|219.87|218.07|219.87|218.07|219.28|217.48|0
1631891600000|2021-09-17 15:13:20|220.06|218.26|220.84|219.04|221.04|219.24|220.06|218.26|0
1631891610000|2021-09-17 15:13:30|221.04|219.24|221.23|219.43|221.43|219.63|221.04|219.24|0
1631891620000|2021-09-17 15:13:40|221.82|220.02|221.23|219.43|221.82|220.02|221.23|219.43|0
1631891630000|2021-09-17 15:13:50|221.43|219.63|222.01|220.21|222.01|220.21|221.43|219.63|0
1631891640000|2021-09-17 15:14:00|222.21|220.41|222.4|220.6|222.4|220.6|222.21|220.41|0
1631891650000|2021-09-17 15:14:10|222.99|221.19|223.18|221.38|223.18|221.38|222.99|221.19|0
1631891660000|2021-09-17 15:14:20|223.38|221.58|223.77|221.97|223.77|221.97|223.38|221.58|0
1631891670000|2021-09-17 15:14:30|223.38|221.58|224.16|222.36|224.16|222.36|223.38|221.58|0
1631891680000|2021-09-17 15:14:40|224.36|222.56|224.75|222.95|224.75|222.95|224.36|222.56|0
1631891690000|2021-09-17 15:14:50|224.95|223.15|225.15|223.35|225.54|223.74|224.95|223.15|0
1631891700000|2021-09-17 15:15:00|225.34|223.54|225.34|223.54|225.54|223.74|225.34|223.54|0
1631891710000|2021-09-17 15:15:10|225.15|223.35|224.95|223.15|225.54|223.74|224.95|223.15|0
1631891720000|2021-09-17 15:15:20|225.34|223.54|226.13|224.33|226.13|224.33|225.34|223.54|0
1631891730000|2021-09-17 15:15:30|226.33|224.53|227.11|225.31|227.11|225.31|226.33|224.53|0
1631891740000|2021-09-17 15:15:40|227.3|225.5|225.13|223.33|227.5|225.7|225.13|223.33|0
1631891750000|2021-09-17 15:15:50|224.93|223.13|224.73|222.93|224.93|223.13|224.73|222.93|0
1631891760000|2021-09-17 15:16:00|224.14|222.34|223.75|221.95|224.14|222.34|223.75|221.95|0
1631891770000|2021-09-17 15:16:10|223.94|222.14|224.34|222.54|224.34|222.54|223.94|222.14|0
1631891780000|2021-09-17 15:16:20|223.94|222.14|224.14|222.34|224.14|222.34|223.94|222.14|0
1631891790000|2021-09-17 15:16:30|223.94|222.14|223.55|221.75|223.94|222.14|223.55|221.75|0
1631891800000|2021-09-17 15:16:40|223.75|221.95|223.55|221.75|223.75|221.95|223.55|221.75|0
1631891810000|2021-09-17 15:16:50|223.35|221.55|223.16|221.36|223.35|221.55|223.16|221.36|0
1631891820000|2021-09-17 15:17:00|222.96|221.16|223.55|221.75|223.55|221.75|222.96|221.16|0
1631891830000|2021-09-17 15:17:10|223.75|221.95|223.35|221.55|223.75|221.95|223.35|221.55|0
1631891840000|2021-09-17 15:17:20|223.75|221.95|223.35|221.55|223.75|221.95|223.35|221.55|0
1631891850000|2021-09-17 15:17:30|223.15|221.35|223.35|221.55|223.35|221.55|223.15|221.35|0
1631891860000|2021-09-17 15:17:40|223.15|221.35|222.96|221.16|223.15|221.35|222.96|221.16|0
1631891870000|2021-09-17 15:17:50|224.39|222.59|224.78|222.98|224.78|222.98|224.39|222.59|0
1631891880000|2021-09-17 15:18:00|224.98|223.18|225.76|223.96|225.76|223.96|224.98|223.18|0
1631891890000|2021-09-17 15:18:10|225.57|223.77|225.76|223.96|225.76|223.96|225.37|223.57|0
1631891900000|2021-09-17 15:18:20|225.96|224.16|225.96|224.16|225.96|224.16|225.96|224.16|0
1631891910000|2021-09-17 15:18:30|226.16|224.36|226.16|224.36|226.35|224.55|226.16|224.36|0
1631891920000|2021-09-17 15:18:40|226.35|224.55|226.35|224.55|226.35|224.55|226.16|224.36|0
1631891930000|2021-09-17 15:18:50|226.16|224.36|226.16|224.36|226.35|224.55|226.16|224.36|0
1631891940000|2021-09-17 15:19:00|226.35|224.55|226.35|224.55|226.35|224.55|226.35|224.55|0
1631891950000|2021-09-17 15:19:10|226.55|224.75|226.55|224.75|226.55|224.75|226.35|224.55|0
1631891960000|2021-09-17 15:19:20|226.35|224.55|226.55|224.75|226.55|224.75|226.35|224.55|0
1631891970000|2021-09-17 15:19:30|226.35|224.55|226.16|224.36|226.35|224.55|226.16|224.36|0
1631891980000|2021-09-17 15:19:40|225.96|224.16|226.16|224.36|226.16|224.36|225.96|224.16|0
1631891990000|2021-09-17 15:19:50|225.96|224.16|226.16|224.36|226.16|224.36|225.96|224.16|0
1631892000000|2021-09-17 15:20:00|225.96|224.16|225.86|224.06|225.96|224.16|225.76|223.96|0
1631892010000|2021-09-17 15:20:10|226.15|224.35|226.74|224.94|226.74|224.94|226.15|224.35|0
1631892020000|2021-09-17 15:20:20|226.94|225.14|227.14|225.34|227.14|225.34|226.94|225.14|0
1631892030000|2021-09-17 15:20:30|226.94|225.14|227.23|225.43|227.23|225.43|226.94|225.14|0
1631892040000|2021-09-17 15:20:40|227.14|225.34|226.74|224.94|227.14|225.34|226.74|224.94|0
1631892050000|2021-09-17 15:20:50|226.94|225.14|226.94|225.14|226.94|225.14|226.94|225.14|0
1631892060000|2021-09-17 15:21:00|226.55|224.75|226.35|224.55|226.74|224.94|226.35|224.55|0
1631892070000|2021-09-17 15:21:10|226.55|224.75|226.55|224.75|226.55|224.75|226.35|224.55|0
1631892080000|2021-09-17 15:21:20|226.35|224.55|226.15|224.35|226.35|224.55|225.96|224.16|0
1631892090000|2021-09-17 15:21:30|225.96|224.16|226.15|224.35|226.15|224.35|225.96|224.16|0
1631892100000|2021-09-17 15:21:40|225.96|224.16|226.15|224.35|226.15|224.35|225.96|224.16|0
1631892110000|2021-09-17 15:21:50|225.96|224.16|225.76|223.96|226.15|224.35|225.76|223.96|0
1631892120000|2021-09-17 15:22:00|226.15|224.35|226.35|224.55|226.35|224.55|226.15|224.35|0
1631892130000|2021-09-17 15:22:10|226.55|224.75|226.55|224.75|226.55|224.75|226.15|224.35|0
1631892140000|2021-09-17 15:22:20|226.74|224.94|226.94|225.14|226.94|225.14|226.74|224.94|0
1631892150000|2021-09-17 15:22:30|227.14|225.34|227.14|225.34|227.14|225.34|227.14|225.34|0
1631892160000|2021-09-17 15:22:40|227.33|225.53|227.33|225.53|227.33|225.53|227.33|225.53|0
1631892170000|2021-09-17 15:22:50|227.53|225.73|227.33|225.53|227.53|225.73|227.33|225.53|0
1631892180000|2021-09-17 15:23:00|227.53|225.73|227.33|225.53|227.53|225.73|227.33|225.53|0
1631892190000|2021-09-17 15:23:10|227.14|225.34|226.94|225.14|227.14|225.34|226.94|225.14|0
1631892200000|2021-09-17 15:23:20|226.74|224.94|226.74|224.94|226.74|224.94|226.74|224.94|0
1631892210000|2021-09-17 15:23:30|226.54|224.74|226.94|225.14|226.94|225.14|226.54|224.74|0
1631892220000|2021-09-17 15:23:40|227.33|225.53|227.13|225.33|227.33|225.53|227.13|225.33|0
1631892230000|2021-09-17 15:23:50|226.94|225.14|226.54|224.74|226.94|225.14|226.54|224.74|0
1631892240000|2021-09-17 15:24:00|226.35|224.55|226.54|224.74|226.54|224.74|226.35|224.55|0
1631892250000|2021-09-17 15:24:10|226.74|224.94|226.74|224.94|226.74|224.94|226.54|224.74|0
1631892260000|2021-09-17 15:24:20|226.54|224.74|226.54|224.74|226.74|224.94|226.54|224.74|0
1631892270000|2021-09-17 15:24:30|226.35|224.55|226.54|224.74|226.54|224.74|226.35|224.55|0
1631892280000|2021-09-17 15:24:40|226.35|224.55|226.35|224.55|226.35|224.55|226.35|224.55|0
1631892290000|2021-09-17 15:24:50|226.15|224.35|225.95|224.15|226.15|224.35|225.95|224.15|0
1631892300000|2021-09-17 15:25:00|225.76|223.96|225.76|223.96|225.76|223.96|225.76|223.96|0
1631892310000|2021-09-17 15:25:10|225.56|223.76|225.56|223.76|225.56|223.76|225.56|223.76|0
1631892320000|2021-09-17 15:25:20|225.36|223.56|225.56|223.76|225.56|223.76|225.36|223.56|0
1631892330000|2021-09-17 15:25:30|225.36|223.56|225.36|223.56|225.36|223.56|225.17|223.37|0
1631892340000|2021-09-17 15:25:40|225.17|223.37|224.97|223.17|225.36|223.56|224.97|223.17|0
1631892350000|2021-09-17 15:25:50|224.58|222.78|224.97|223.17|224.97|223.17|224.58|222.78|0
1631892360000|2021-09-17 15:26:00|224.78|222.98|224.78|222.98|224.97|223.17|224.78|222.98|0
1631892370000|2021-09-17 15:26:10|224.58|222.78|224.78|222.98|224.78|222.98|224.58|222.78|0
1631892380000|2021-09-17 15:26:20|224.38|222.58|224.38|222.58|224.38|222.58|224.38|222.58|0
1631892390000|2021-09-17 15:26:30|224.58|222.78|223.99|222.19|224.58|222.78|223.99|222.19|0
1631892400000|2021-09-17 15:26:40|224.19|222.39|224.38|222.58|224.38|222.58|224.19|222.39|0
1631892410000|2021-09-17 15:26:50|224.19|222.39|223.99|222.19|224.19|222.39|223.99|222.19|0
1631892420000|2021-09-17 15:27:00|224.19|222.39|224.19|222.39|224.19|222.39|224.19|222.39|0
1631892440000|2021-09-17 15:27:20|224.38|222.58|224.58|222.78|224.58|222.78|224.38|222.58|0
1631892450000|2021-09-17 15:27:30|224.38|222.58|223.99|222.19|224.38|222.58|223.99|222.19|0
1631892460000|2021-09-17 15:27:40|223.8|222|223.79|221.99|223.8|222|223.6|221.8|0
1631892470000|2021-09-17 15:27:50|223.6|221.8|223.79|221.99|223.79|221.99|223.6|221.8|0
1631892480000|2021-09-17 15:28:00|223.99|222.19|223.79|221.99|223.99|222.19|223.79|221.99|0
1631892490000|2021-09-17 15:28:10|223.6|221.8|223.4|221.6|223.6|221.8|223.4|221.6|0
1631892500000|2021-09-17 15:28:20|223.21|221.41|223.01|221.21|223.21|221.41|223.01|221.21|0
1631892510000|2021-09-17 15:28:30|222.82|221.02|222.62|220.82|222.82|221.02|222.62|220.82|0
1631892520000|2021-09-17 15:28:40|222.43|220.63|222.43|220.63|222.43|220.63|222.43|220.63|0
1631892530000|2021-09-17 15:28:50|222.04|220.24|221.65|219.85|222.04|220.24|221.45|219.65|0
1631892540000|2021-09-17 15:29:00|221.84|220.04|221.45|219.65|221.84|220.04|221.45|219.65|0
1631892550000|2021-09-17 15:29:10|221.65|219.85|221.65|219.85|221.65|219.85|221.45|219.65|0
1631892560000|2021-09-17 15:29:20|221.84|220.04|221.45|219.65|221.84|220.04|221.45|219.65|0
1631892570000|2021-09-17 15:29:30|221.65|219.85|221.65|219.85|221.65|219.85|221.65|219.85|0
1631892580000|2021-09-17 15:29:40|221.26|219.46|221.06|219.26|221.26|219.46|221.06|219.26|0
1631892590000|2021-09-17 15:29:50|221.26|219.46|221.65|219.85|221.65|219.85|221.26|219.46|0
1631892600000|2021-09-17 15:30:00|221.06|219.26|221.26|219.46|221.45|219.65|221.06|219.26|0
1631892610000|2021-09-17 15:30:10|221.06|219.26|220.87|219.07|221.06|219.26|220.87|219.07|0
1631892620000|2021-09-17 15:30:20|220.67|218.87|220.28|218.48|220.67|218.87|220.28|218.48|0
1631892630000|2021-09-17 15:30:30|220.09|218.29|219.7|217.9|220.09|218.29|219.7|217.9|0
1631892640000|2021-09-17 15:30:40|219.89|218.09|219.89|218.09|219.89|218.09|219.89|218.09|0
1631892650000|2021-09-17 15:30:50|219.7|217.9|219.7|217.9|219.89|218.09|219.7|217.9|0
1631892660000|2021-09-17 15:31:00|219.31|217.51|218.54|216.74|219.31|217.51|218.54|216.74|0
1631892670000|2021-09-17 15:31:10|218.15|216.35|218.15|216.35|218.34|216.54|217.95|216.15|0
1631892680000|2021-09-17 15:31:20|218.92|217.12|218.92|217.12|218.92|217.12|218.92|217.12|0
1631892690000|2021-09-17 15:31:30|218.54|216.74|217.95|216.15|218.54|216.74|217.95|216.15|0
1631892700000|2021-09-17 15:31:40|217.76|215.96|218.15|216.35|218.15|216.35|217.76|215.96|0
1631892710000|2021-09-17 15:31:50|217.95|216.15|218.34|216.54|218.34|216.54|217.95|216.15|0
1631892720000|2021-09-17 15:32:00|218.15|216.35|218.05|216.25|218.15|216.35|217.95|216.15|0
1631892730000|2021-09-17 15:32:10|217.57|215.77|216.79|214.99|217.57|215.77|216.79|214.99|0
1631892740000|2021-09-17 15:32:20|216.99|215.19|217.57|215.77|217.57|215.77|216.99|215.19|0
1631892750000|2021-09-17 15:32:30|216.99|215.19|217.18|215.38|217.18|215.38|216.99|215.19|0
1631892760000|2021-09-17 15:32:40|217.57|215.77|217.18|215.38|217.57|215.77|216.99|215.19|0
1631892770000|2021-09-17 15:32:50|217.37|215.57|216.99|215.19|217.37|215.57|216.99|215.19|0
1631892780000|2021-09-17 15:33:00|217.37|215.57|217.18|215.38|217.37|215.57|216.99|215.19|0
1631892790000|2021-09-17 15:33:10|217.37|215.57|216.79|214.99|217.37|215.57|216.79|214.99|0
1631892800000|2021-09-17 15:33:20|216.99|215.19|216.21|214.41|216.99|215.19|216.21|214.41|0
1631892810000|2021-09-17 15:33:30|216.41|214.61|216.41|214.61|216.41|214.61|216.21|214.41|0
1631892820000|2021-09-17 15:33:40|216.6|214.8|216.6|214.8|216.6|214.8|216.6|214.8|0
1631892830000|2021-09-17 15:33:50|216.99|215.19|217.57|215.77|217.57|215.77|216.99|215.19|0
1631892840000|2021-09-17 15:34:00|218.34|216.54|218.34|216.54|218.73|216.93|218.34|216.54|0
1631892850000|2021-09-17 15:34:10|218.53|216.73|219.31|217.51|219.31|217.51|218.53|216.73|0
1631892860000|2021-09-17 15:34:20|219.5|217.7|219.89|218.09|219.89|218.09|219.5|217.7|0
1631892870000|2021-09-17 15:34:30|219.7|217.9|220.08|218.28|220.08|218.28|219.7|217.9|0
1631892880000|2021-09-17 15:34:40|219.89|218.09|220.86|219.06|220.86|219.06|219.89|218.09|0
1631892890000|2021-09-17 15:34:50|220.67|218.87|220.67|218.87|220.86|219.06|220.67|218.87|0
1631892900000|2021-09-17 15:35:00|220.47|218.67|221.06|219.26|221.25|219.45|220.47|218.67|0
1631892910000|2021-09-17 15:35:10|219.7|217.9|220.08|218.28|220.28|218.48|219.7|217.9|0
1631892920000|2021-09-17 15:35:20|221.64|219.84|220.67|218.87|221.64|219.84|220.67|218.87|0
1631892930000|2021-09-17 15:35:30|220.28|218.48|219.89|218.09|220.28|218.48|219.89|218.09|0
1631892940000|2021-09-17 15:35:40|219.69|217.89|219.69|217.89|219.89|218.09|219.5|217.7|0
1631892950000|2021-09-17 15:35:50|219.5|217.7|219.31|217.51|219.5|217.7|219.31|217.51|0
1631892960000|2021-09-17 15:36:00|219.5|217.7|219.31|217.51|219.5|217.7|219.11|217.31|0
1631892970000|2021-09-17 15:36:10|219.5|217.7|219.5|217.7|219.5|217.7|219.5|217.7|0
1631892980000|2021-09-17 15:36:20|219.89|218.09|219.11|217.31|219.89|218.09|219.11|217.31|0
1631892990000|2021-09-17 15:36:30|219.31|217.51|219.31|217.51|219.31|217.51|219.11|217.31|0
1631893000000|2021-09-17 15:36:40|218.92|217.12|218.34|216.54|218.92|217.12|218.34|216.54|0
1631893010000|2021-09-17 15:36:50|218.14|216.34|218.72|216.92|218.72|216.92|218.14|216.34|0
1631893020000|2021-09-17 15:37:00|218.92|217.12|218.92|217.12|219.31|217.51|218.72|216.92|0
1631893030000|2021-09-17 15:37:10|219.11|217.31|219.11|217.31|219.31|217.51|219.11|217.31|0
1631893040000|2021-09-17 15:37:20|219.31|217.51|219.3|217.5|219.31|217.51|219.3|217.5|0
1631893050000|2021-09-17 15:37:30|219.11|217.31|218.92|217.12|219.11|217.31|218.92|217.12|0
1631893060000|2021-09-17 15:37:40|218.72|216.92|218.34|216.54|218.72|216.92|218.34|216.54|0
1631893070000|2021-09-17 15:37:50|217.95|216.15|217.95|216.15|217.95|216.15|217.95|216.15|0
1631893080000|2021-09-17 15:38:00|218.14|216.34|218.14|216.34|218.34|216.54|218.14|216.34|0
1631893090000|2021-09-17 15:38:10|218.34|216.54|217.95|216.15|218.34|216.54|217.95|216.15|0
1631893100000|2021-09-17 15:38:20|218.34|216.54|219.3|217.5|219.3|217.5|218.34|216.54|0
1631893110000|2021-09-17 15:38:30|219.11|217.31|220.47|218.67|220.47|218.67|219.11|217.31|0
1631893120000|2021-09-17 15:38:40|220.08|218.28|219.59|217.79|220.08|218.28|219.59|217.79|0
1631893130000|2021-09-17 15:38:50|219.5|217.7|220.27|218.47|220.27|218.47|219.3|217.5|0
1631893140000|2021-09-17 15:39:00|220.08|218.28|219.69|217.89|220.08|218.28|219.69|217.89|0
1631893150000|2021-09-17 15:39:10|219.89|218.09|220.66|218.86|220.66|218.86|219.89|218.09|0
1631893160000|2021-09-17 15:39:20|220.47|218.67|220.47|218.67|220.47|218.67|220.27|218.47|0
1631893170000|2021-09-17 15:39:30|220.86|219.06|220.66|218.86|221.05|219.25|220.66|218.86|0
1631893180000|2021-09-17 15:39:40|220.47|218.67|219.89|218.09|220.47|218.67|219.69|217.89|0
1631893190000|2021-09-17 15:39:50|219.88|218.08|219.5|217.7|219.88|218.08|219.5|217.7|0
1631893200000|2021-09-17 15:40:00|219.69|217.89|219.69|217.89|219.69|217.89|219.3|217.5|0
1631893210000|2021-09-17 15:40:10|220.27|218.47|220.66|218.86|220.86|219.06|220.08|218.28|0
1631893220000|2021-09-17 15:40:20|221.05|219.25|221.05|219.25|221.05|219.25|220.86|219.06|0
1631893230000|2021-09-17 15:40:30|221.25|219.45|221.25|219.45|221.25|219.45|221.25|219.45|0
1631893240000|2021-09-17 15:40:40|220.47|218.67|220.27|218.47|220.66|218.86|220.27|218.47|0
1631893250000|2021-09-17 15:40:50|219.88|218.08|219.88|218.08|219.88|218.08|219.69|217.89|0
1631893260000|2021-09-17 15:41:00|219.69|217.89|220.27|218.47|220.27|218.47|219.69|217.89|0
1631893270000|2021-09-17 15:41:10|220.66|218.86|221.24|219.44|221.24|219.44|220.66|218.86|0
1631893280000|2021-09-17 15:41:20|221.05|219.25|220.86|219.06|221.05|219.25|220.86|219.06|0
1631893290000|2021-09-17 15:41:30|220.47|218.67|219.88|218.08|220.47|218.67|219.88|218.08|0
1631893300000|2021-09-17 15:41:40|220.08|218.28|219.88|218.08|220.08|218.28|219.88|218.08|0
1631893310000|2021-09-17 15:41:50|219.11|217.31|219.49|217.69|219.49|217.69|219.11|217.31|0
1631893320000|2021-09-17 15:42:00|220.47|218.67|219.69|217.89|220.47|218.67|219.69|217.89|0
1631893330000|2021-09-17 15:42:10|219.88|218.08|220.66|218.86|220.66|218.86|219.88|218.08|0
1631893340000|2021-09-17 15:42:20|220.85|219.05|220.66|218.86|220.85|219.05|220.66|218.86|0
1631893350000|2021-09-17 15:42:30|220.85|219.05|220.66|218.86|220.85|219.05|220.66|218.86|0
1631893360000|2021-09-17 15:42:40|220.47|218.67|220.27|218.47|220.47|218.67|220.27|218.47|0
1631893370000|2021-09-17 15:42:50|220.47|218.67|220.85|219.05|220.85|219.05|220.47|218.67|0
1631893380000|2021-09-17 15:43:00|220.66|218.86|220.27|218.47|220.66|218.86|220.27|218.47|0
1631893390000|2021-09-17 15:43:10|220.08|218.28|220.08|218.28|220.27|218.47|220.08|218.28|0
1631893400000|2021-09-17 15:43:20|219.69|217.89|219.88|218.08|219.88|218.08|219.69|217.89|0
1631893410000|2021-09-17 15:43:30|220.08|218.28|219.88|218.08|220.08|218.28|219.88|218.08|0
1631893420000|2021-09-17 15:43:40|220.08|218.28|219.69|217.89|220.08|218.28|219.49|217.69|0
1631893430000|2021-09-17 15:43:50|219.49|217.69|219.88|218.08|219.88|218.08|219.49|217.69|0
1631893440000|2021-09-17 15:44:00|219.1|217.3|218.91|217.11|219.3|217.5|218.91|217.11|0
1631893450000|2021-09-17 15:44:10|218.52|216.72|218.72|216.92|218.72|216.92|218.52|216.72|0
1631893460000|2021-09-17 15:44:20|218.91|217.11|218.91|217.11|218.91|217.11|218.72|216.92|0
1631893470000|2021-09-17 15:44:30|219.1|217.3|219.3|217.5|219.3|217.5|219.1|217.3|0
1631893480000|2021-09-17 15:44:40|219.49|217.69|220.27|218.47|220.27|218.47|219.49|217.69|0
1631893490000|2021-09-17 15:44:50|220.07|218.27|219.49|217.69|220.07|218.27|219.49|217.69|0
1631893500000|2021-09-17 15:45:00|219.69|217.89|219.49|217.69|219.88|218.08|219.49|217.69|0
1631893510000|2021-09-17 15:45:10|219.3|217.5|219.88|218.08|219.88|218.08|219.1|217.3|0
1631893520000|2021-09-17 15:45:20|220.07|218.27|219.88|218.08|220.66|218.86|219.88|218.08|0
1631893530000|2021-09-17 15:45:30|219.69|217.89|219.3|217.5|219.69|217.89|219.1|217.3|0
1631893540000|2021-09-17 15:45:40|219.1|217.3|219.69|217.89|219.69|217.89|219.1|217.3|0
1631893550000|2021-09-17 15:45:50|220.07|218.27|219.68|217.88|220.27|218.47|219.68|217.88|0
1631893560000|2021-09-17 15:46:00|219.49|217.69|219.68|217.88|219.68|217.88|219.2|217.4|0
1631893570000|2021-09-17 15:46:10|220.07|218.27|220.46|218.66|220.85|219.05|220.07|218.27|0
1631893580000|2021-09-17 15:46:20|220.66|218.86|220.66|218.86|220.85|219.05|220.66|218.86|0
1631893590000|2021-09-17 15:46:30|220.85|219.05|220.85|219.05|220.85|219.05|220.85|219.05|0
1631893600000|2021-09-17 15:46:40|220.66|218.86|220.66|218.86|220.66|218.86|220.46|218.66|0
1631893610000|2021-09-17 15:46:50|221.04|219.24|220.85|219.05|221.24|219.44|220.85|219.05|0
1631893620000|2021-09-17 15:47:00|221.04|219.24|220.66|218.86|221.04|219.24|220.66|218.86|0
1631893630000|2021-09-17 15:47:10|220.85|219.05|221.04|219.24|221.04|219.24|220.85|219.05|0
1631893640000|2021-09-17 15:47:20|220.85|219.05|221.24|219.44|221.43|219.63|220.85|219.05|0
1631893650000|2021-09-17 15:47:30|221.63|219.83|221.82|220.02|221.82|220.02|221.63|219.83|0
1631893660000|2021-09-17 15:47:40|222.21|220.41|222.41|220.61|222.41|220.61|222.21|220.41|0
1631893670000|2021-09-17 15:47:50|222.6|220.8|222.8|221|222.99|221.19|222.6|220.8|0
1631893680000|2021-09-17 15:48:00|222.6|220.8|222.6|220.8|222.6|220.8|222.6|220.8|0
1631893690000|2021-09-17 15:48:10|222.41|220.61|222.8|221|222.8|221|222.41|220.61|0
1631893700000|2021-09-17 15:48:20|222.99|221.19|222.8|221|223.09|221.29|222.8|221|0
1631893710000|2021-09-17 15:48:30|222.99|221.19|222.99|221.19|223.19|221.39|222.99|221.19|0
1631893720000|2021-09-17 15:48:40|222.8|221|222.6|220.8|222.99|221.19|222.6|220.8|0
1631893730000|2021-09-17 15:48:50|222.8|221|222.6|220.8|222.8|221|222.6|220.8|0
1631893740000|2021-09-17 15:49:00|222.41|220.61|222.6|220.8|222.6|220.8|222.41|220.61|0
1631893750000|2021-09-17 15:49:10|222.41|220.61|222.21|220.41|222.41|220.61|222.21|220.41|0
1631893760000|2021-09-17 15:49:20|222.02|220.22|222.02|220.22|222.02|220.22|222.02|220.22|0
1631893770000|2021-09-17 15:49:30|222.21|220.41|222.02|220.22|222.21|220.41|222.02|220.22|0
1631893780000|2021-09-17 15:49:40|222.11|220.31|222.21|220.41|222.21|220.41|222.02|220.22|0
1631893790000|2021-09-17 15:49:50|222.02|220.22|222.02|220.22|222.21|220.41|222.02|220.22|0
1631893800000|2021-09-17 15:50:00|221.63|219.83|221.24|219.44|221.63|219.83|221.24|219.44|0
1631893810000|2021-09-17 15:50:10|221.43|219.63|220.85|219.05|221.43|219.63|220.85|219.05|0
1631893820000|2021-09-17 15:50:20|220.46|218.66|220.85|219.05|220.85|219.05|220.46|218.66|0
1631893830000|2021-09-17 15:50:30|220.26|218.46|220.46|218.66|220.46|218.66|220.07|218.27|0
1631893840000|2021-09-17 15:50:40|220.65|218.85|220.26|218.46|220.65|218.85|220.26|218.46|0
1631893850000|2021-09-17 15:50:50|219.87|218.07|219.29|217.49|219.87|218.07|219.29|217.49|0
1631893860000|2021-09-17 15:51:00|219.49|217.69|219.29|217.49|219.87|218.07|219.1|217.3|0
1631893870000|2021-09-17 15:51:10|219.49|217.69|219.29|217.49|219.49|217.69|219.29|217.49|0
1631893880000|2021-09-17 15:51:20|218.9|217.1|218.9|217.1|218.9|217.1|218.9|217.1|0
1631893890000|2021-09-17 15:51:30|218.71|216.91|218.9|217.1|218.9|217.1|218.71|216.91|0
1631893900000|2021-09-17 15:51:40|218.71|216.91|218.52|216.72|218.71|216.91|218.52|216.72|0
1631893910000|2021-09-17 15:51:50|218.32|216.52|217.55|215.75|218.32|216.52|217.35|215.55|0
1631893920000|2021-09-17 15:52:00|217.74|215.94|217.93|216.13|218.52|216.72|217.74|215.94|0
1631893930000|2021-09-17 15:52:10|218.13|216.33|218.32|216.52|218.32|216.52|218.13|216.33|0
1631893940000|2021-09-17 15:52:20|218.52|216.72|218.52|216.72|218.71|216.91|218.52|216.72|0
1631893950000|2021-09-17 15:52:30|218.32|216.52|217.74|215.94|218.32|216.52|217.74|215.94|0
1631893960000|2021-09-17 15:52:40|217.55|215.75|217.35|215.55|217.55|215.75|217.35|215.55|0
1631893970000|2021-09-17 15:52:50|216.97|215.17|216.77|214.97|216.97|215.17|216.77|214.97|0
1631893980000|2021-09-17 15:53:00|216.97|215.17|216.97|215.17|216.97|215.17|216.58|214.78|0
1631893990000|2021-09-17 15:53:10|216.77|214.97|216.58|214.78|216.77|214.97|216.58|214.78|0
1631894000000|2021-09-17 15:53:20|216.39|214.59|216.77|214.97|216.77|214.97|216.39|214.59|0
1631894010000|2021-09-17 15:53:30|216.97|215.17|217.16|215.36|217.35|215.55|216.97|215.17|0
1631894020000|2021-09-17 15:53:40|216.97|215.17|217.16|215.36|217.16|215.36|216.97|215.17|0
1631894030000|2021-09-17 15:53:50|217.35|215.55|217.35|215.55|217.35|215.55|217.35|215.55|0
1631894040000|2021-09-17 15:54:00|217.16|215.36|216.97|215.17|217.16|215.36|216.97|215.17|0
1631894050000|2021-09-17 15:54:10|216.77|214.97|217.16|215.36|217.16|215.36|216.77|214.97|0
1631894060000|2021-09-17 15:54:20|217.35|215.55|217.16|215.36|217.35|215.55|217.16|215.36|0
1631894070000|2021-09-17 15:54:30|217.35|215.55|217.74|215.94|217.74|215.94|217.35|215.55|0
1631894080000|2021-09-17 15:54:40|217.55|215.75|216.97|215.17|217.55|215.75|216.97|215.17|0
1631894090000|2021-09-17 15:54:50|217.16|215.36|216.58|214.78|217.16|215.36|216.58|214.78|0
1631894100000|2021-09-17 15:55:00|216.77|214.97|216.97|215.17|216.97|215.17|216.77|214.97|0
1631894110000|2021-09-17 15:55:10|216.77|214.97|217.16|215.36|217.16|215.36|216.77|214.97|0
1631894120000|2021-09-17 15:55:20|217.35|215.55|217.16|215.36|217.35|215.55|217.16|215.36|0
1631894130000|2021-09-17 15:55:30|217.54|215.74|217.74|215.94|218.12|216.32|217.54|215.74|0
1631894140000|2021-09-17 15:55:40|217.93|216.13|217.93|216.13|218.12|216.32|217.93|216.13|0
1631894150000|2021-09-17 15:55:50|217.74|215.94|217.74|215.94|217.93|216.13|217.74|215.94|0
1631894160000|2021-09-17 15:56:00|217.93|216.13|217.54|215.74|217.93|216.13|217.54|215.74|0
1631894170000|2021-09-17 15:56:10|217.35|215.55|216.05|214.25|217.54|215.74|216.05|214.25|0
1631894180000|2021-09-17 15:56:20|217.89|216.09|218.09|216.29|218.09|216.29|217.89|216.09|0
1631894190000|2021-09-17 15:56:30|218.47|216.67|218.28|216.48|218.47|216.67|218.28|216.48|0
1631894200000|2021-09-17 15:56:40|217.37|215.57|217.37|215.57|217.37|215.57|217.37|215.57|0
1631894210000|2021-09-17 15:56:50|217.56|215.76|218.88|217.08|218.88|217.08|217.56|215.76|0
1631894220000|2021-09-17 15:57:00|219.27|217.47|219.46|217.66|219.46|217.66|219.27|217.47|0
1631894230000|2021-09-17 15:57:10|219.65|217.85|220.43|218.63|220.43|218.63|219.65|217.85|0
1631894240000|2021-09-17 15:57:20|220.63|218.83|220.24|218.44|220.63|218.83|220.24|218.44|0
1631894250000|2021-09-17 15:57:30|220.43|218.63|220.43|218.63|220.63|218.83|220.43|218.63|0
1631894260000|2021-09-17 15:57:40|220.62|218.82|219.85|218.05|220.62|218.82|219.85|218.05|0
1631894270000|2021-09-17 15:57:50|220.04|218.24|219.85|218.05|220.04|218.24|219.85|218.05|0
1631894280000|2021-09-17 15:58:00|219.46|217.66|220.24|218.44|220.24|218.44|219.46|217.66|0
1631894290000|2021-09-17 15:58:10|220.43|218.63|220.62|218.82|220.82|219.02|220.43|218.63|0
1631894300000|2021-09-17 15:58:20|221.01|219.21|221.01|219.21|221.01|219.21|220.62|218.82|0
1631894310000|2021-09-17 15:58:30|221.21|219.41|221.6|219.8|221.6|219.8|221.01|219.21|0
1631894320000|2021-09-17 15:58:40|221.4|219.6|221.79|219.99|221.79|219.99|221.21|219.41|0
1631894330000|2021-09-17 15:58:50|222.18|220.38|222.57|220.77|222.57|220.77|222.18|220.38|0
1631894340000|2021-09-17 15:59:00|222.38|220.58|222.38|220.58|222.57|220.77|222.38|220.58|0
1631894350000|2021-09-17 15:59:10|221.99|220.19|221.4|219.6|221.99|220.19|221.4|219.6|0
1631894360000|2021-09-17 15:59:20|221.21|219.41|221.21|219.41|221.21|219.41|221.01|219.21|0
1631894370000|2021-09-17 15:59:30|221.4|219.6|221.4|219.6|221.4|219.6|221.21|219.41|0
1631894380000|2021-09-17 15:59:40|221.21|219.41|221.6|219.8|221.6|219.8|221.21|219.41|0
1631894390000|2021-09-17 15:59:50|221.79|219.99|221.01|219.21|221.79|219.99|221.01|219.21|0
1631894400000|2021-09-17 16:00:00|220.82|219.02|221.6|219.8|221.79|219.99|220.82|219.02|0
1631894410000|2021-09-17 16:00:10|223.16|221.36|221.6|219.8|223.16|221.36|221.6|219.8|0
1631894420000|2021-09-17 16:00:20|221.4|219.6|221.4|219.6|221.4|219.6|221.21|219.41|0
1631894430000|2021-09-17 16:00:30|221.21|219.41|220.82|219.02|221.21|219.41|220.82|219.02|0
1631894440000|2021-09-17 16:00:40|220.62|218.82|220.62|218.82|220.62|218.82|220.23|218.43|0
1631894450000|2021-09-17 16:00:50|220.43|218.63|220.52|218.72|220.52|218.72|220.43|218.63|0
1631894460000|2021-09-17 16:01:00|220.04|218.24|220.43|218.63|220.62|218.82|220.04|218.24|0
1631894470000|2021-09-17 16:01:10|220.62|218.82|220.62|218.82|220.62|218.82|220.62|218.82|0
1631894480000|2021-09-17 16:01:20|220.82|219.02|221.21|219.41|221.21|219.41|220.82|219.02|0
1631894490000|2021-09-17 16:01:30|221.59|219.79|221.59|219.79|221.59|219.79|221.4|219.6|0
1631894500000|2021-09-17 16:01:40|221.79|219.99|222.18|220.38|222.18|220.38|221.79|219.99|0
1631894510000|2021-09-17 16:01:50|221.98|220.18|221.79|219.99|221.98|220.18|221.79|219.99|0
1631894520000|2021-09-17 16:02:00|221.98|220.18|221.79|219.99|221.98|220.18|221.79|219.99|0
1631894530000|2021-09-17 16:02:10|221.59|219.79|221.79|219.99|221.79|219.99|221.59|219.79|0
1631894540000|2021-09-17 16:02:20|221.59|219.79|222.66|220.86|222.66|220.86|221.59|219.79|0
1631894550000|2021-09-17 16:02:30|222.76|220.96|222.57|220.77|222.76|220.96|222.57|220.77|0
1631894560000|2021-09-17 16:02:40|222.76|220.96|222.57|220.77|222.76|220.96|222.57|220.77|0
1631894570000|2021-09-17 16:02:50|222.96|221.16|223.35|221.55|223.35|221.55|222.96|221.16|0
1631894580000|2021-09-17 16:03:00|222.96|221.16|222.96|221.16|223.15|221.35|222.96|221.16|0
1631894590000|2021-09-17 16:03:10|222.57|220.77|222.37|220.57|222.57|220.77|222.37|220.57|0
1631894600000|2021-09-17 16:03:20|222.57|220.77|222.76|220.96|222.76|220.96|222.57|220.77|0
1631894610000|2021-09-17 16:03:30|223.15|221.35|222.96|221.16|223.35|221.55|222.96|221.16|0
1631894620000|2021-09-17 16:03:40|222.76|220.96|222.76|220.96|222.76|220.96|222.76|220.96|0
1631894630000|2021-09-17 16:03:50|222.57|220.77|222.57|220.77|222.57|220.77|222.37|220.57|0
1631894640000|2021-09-17 16:04:00|222.76|220.96|222.76|220.96|223.15|221.35|222.76|220.96|0
1631894650000|2021-09-17 16:04:10|222.04|220.24|222.04|220.24|222.24|220.44|222.04|220.24|0
1631894660000|2021-09-17 16:04:20|222.24|220.44|222.04|220.24|222.24|220.44|222.04|220.24|0
1631894670000|2021-09-17 16:04:30|222.24|220.44|222.82|221.02|222.82|221.02|222.24|220.44|0
1631894680000|2021-09-17 16:04:40|222.63|220.83|223.02|221.22|223.02|221.22|222.63|220.83|0
1631894690000|2021-09-17 16:04:50|222.82|221.02|222.82|221.02|223.02|221.22|222.82|221.02|0
1631894700000|2021-09-17 16:05:00|223.02|221.22|223.22|221.42|223.22|221.42|223.02|221.22|0
1631894710000|2021-09-17 16:05:10|222.82|221.02|222.43|220.63|222.82|221.02|222.43|220.63|0
1631894720000|2021-09-17 16:05:20|222.63|220.83|223.41|221.61|223.41|221.61|222.43|220.63|0
1631894730000|2021-09-17 16:05:30|223.61|221.81|223.41|221.61|223.61|221.81|223.41|221.61|0
1631894740000|2021-09-17 16:05:40|223.61|221.81|223.41|221.61|223.61|221.81|223.22|221.42|0
1631894750000|2021-09-17 16:05:50|223.02|221.22|223.41|221.61|223.41|221.61|223.02|221.22|0
1631894760000|2021-09-17 16:06:00|223.22|221.42|223.22|221.42|223.41|221.61|223.22|221.42|0
1631894770000|2021-09-17 16:06:10|223.02|221.22|222.82|221.02|223.02|221.22|222.82|221.02|0
1631894780000|2021-09-17 16:06:20|222.63|220.83|222.23|220.43|222.63|220.83|222.23|220.43|0
1631894790000|2021-09-17 16:06:30|222.43|220.63|222.43|220.63|222.43|220.63|222.43|220.63|0
1631894800000|2021-09-17 16:06:40|222.23|220.43|222.04|220.24|222.23|220.43|222.04|220.24|0
1631894810000|2021-09-17 16:06:50|222.43|220.63|222.04|220.24|222.43|220.63|222.04|220.24|0
1631894820000|2021-09-17 16:07:00|222.23|220.43|221.84|220.04|222.23|220.43|221.84|220.04|0
1631894830000|2021-09-17 16:07:10|221.65|219.85|222.04|220.24|222.04|220.24|221.65|219.85|0
1631894850000|2021-09-17 16:07:30|221.65|219.85|221.65|219.85|221.84|220.04|221.65|219.85|0
1631894860000|2021-09-17 16:07:40|221.84|220.04|221.65|219.85|221.84|220.04|221.65|219.85|0
1631894870000|2021-09-17 16:07:50|221.84|220.04|221.84|220.04|221.84|220.04|221.65|219.85|0
1631894880000|2021-09-17 16:08:00|222.04|220.24|222.04|220.24|222.04|220.24|222.04|220.24|0
1631894900000|2021-09-17 16:08:20|221.84|220.04|221.65|219.85|221.84|220.04|221.65|219.85|0
1631894910000|2021-09-17 16:08:30|221.84|220.04|221.84|220.04|222.04|220.24|221.84|220.04|0
1631894920000|2021-09-17 16:08:40|222.04|220.24|222.04|220.24|222.04|220.24|222.04|220.24|0
1631894930000|2021-09-17 16:08:50|222.23|220.43|222.62|220.82|222.62|220.82|222.23|220.43|0
1631894940000|2021-09-17 16:09:00|222.43|220.63|222.62|220.82|222.62|220.82|222.43|220.63|0
1631894950000|2021-09-17 16:09:10|222.43|220.63|222.43|220.63|222.62|220.82|222.43|220.63|0
1631894960000|2021-09-17 16:09:20|222.62|220.82|223.02|221.22|223.02|221.22|222.62|220.82|0
1631894970000|2021-09-17 16:09:30|222.82|221.02|222.62|220.82|222.82|221.02|222.62|220.82|0
1631894980000|2021-09-17 16:09:40|223.02|221.22|223.02|221.22|223.02|221.22|223.02|221.22|0
1631894990000|2021-09-17 16:09:50|223.21|221.41|223.21|221.41|223.21|221.41|223.21|221.41|0
1631895000000|2021-09-17 16:10:00|223.02|221.22|223.21|221.41|223.21|221.41|223.02|221.22|0
1631895010000|2021-09-17 16:10:10|223.02|221.22|223.41|221.61|223.41|221.61|223.02|221.22|0
1631895020000|2021-09-17 16:10:20|223.6|221.8|223.6|221.8|223.8|222|223.6|221.8|0
1631895030000|2021-09-17 16:10:30|223.8|222|224.39|222.59|224.39|222.59|223.8|222|0
1631895040000|2021-09-17 16:10:40|224.59|222.79|224.39|222.59|224.59|222.79|224.39|222.59|0
1631895050000|2021-09-17 16:10:50|224.19|222.39|223.8|222|224.19|222.39|223.8|222|0
1631895060000|2021-09-17 16:11:00|224.19|222.39|224.39|222.59|224.39|222.59|224.19|222.39|0
1631895070000|2021-09-17 16:11:10|224.19|222.39|224.19|222.39|224.39|222.59|224.19|222.39|0
1631895080000|2021-09-17 16:11:20|224|222.2|223.8|222|224|222.2|223.8|222|0
1631895090000|2021-09-17 16:11:30|223.6|221.8|223.41|221.61|223.6|221.8|223.41|221.61|0
1631895100000|2021-09-17 16:11:40|223.6|221.8|223.6|221.8|223.6|221.8|223.6|221.8|0
1631895110000|2021-09-17 16:11:50|223.41|221.61|223.41|221.61|223.6|221.8|223.41|221.61|0
1631895120000|2021-09-17 16:12:00|223.6|221.8|223.6|221.8|223.6|221.8|223.6|221.8|0
1631895130000|2021-09-17 16:12:10|223.41|221.61|223.41|221.61|223.6|221.8|223.41|221.61|0
1631895140000|2021-09-17 16:12:20|223.6|221.8|223.99|222.19|223.99|222.19|223.6|221.8|0
1631895150000|2021-09-17 16:12:30|223.6|221.8|223.8|222|223.8|222|223.6|221.8|0
1631895160000|2021-09-17 16:12:40|223.6|221.8|223.6|221.8|223.6|221.8|223.41|221.61|0
1631895170000|2021-09-17 16:12:50|223.41|221.61|223.6|221.8|223.6|221.8|223.41|221.61|0
1631895180000|2021-09-17 16:13:00|223.41|221.61|223.7|221.9|223.8|222|223.41|221.61|0
1631895190000|2021-09-17 16:13:10|223.8|222|223.4|221.6|223.8|222|223.4|221.6|0
1631895200000|2021-09-17 16:13:20|223.21|221.41|222.82|221.02|223.21|221.41|222.82|221.02|0
1631895210000|2021-09-17 16:13:30|222.42|220.62|222.82|221.02|222.82|221.02|222.42|220.62|0
1631895220000|2021-09-17 16:13:40|222.62|220.82|222.42|220.62|222.62|220.82|222.42|220.62|0
1631895230000|2021-09-17 16:13:50|222.23|220.43|222.23|220.43|222.23|220.43|222.23|220.43|0
1631895240000|2021-09-17 16:14:00|222.03|220.23|222.23|220.43|222.23|220.43|222.03|220.23|0
1631895250000|2021-09-17 16:14:10|222.42|220.62|222.03|220.23|222.42|220.62|222.03|220.23|0
1631895260000|2021-09-17 16:14:20|221.84|220.04|222.03|220.23|222.03|220.23|221.84|220.04|0
1631895270000|2021-09-17 16:14:30|221.84|220.04|221.64|219.84|221.84|220.04|221.64|219.84|0
1631895280000|2021-09-17 16:14:40|221.44|219.64|221.44|219.64|221.44|219.64|221.44|219.64|0
1631895290000|2021-09-17 16:14:50|221.25|219.45|221.05|219.25|221.25|219.45|220.86|219.06|0
1631895300000|2021-09-17 16:15:00|221.25|219.45|221.25|219.45|221.25|219.45|221.25|219.45|0
1631895310000|2021-09-17 16:15:10|221.44|219.64|221.64|219.84|221.64|219.84|221.44|219.64|0
1631895320000|2021-09-17 16:15:20|221.83|220.03|221.83|220.03|221.83|220.03|221.83|220.03|0
1631895330000|2021-09-17 16:15:30|221.64|219.84|221.64|219.84|221.64|219.84|221.64|219.84|0
1631895350000|2021-09-17 16:15:50|221.44|219.64|220.86|219.06|221.44|219.64|220.86|219.06|0
1631895360000|2021-09-17 16:16:00|221.05|219.25|221.05|219.25|221.25|219.45|221.05|219.25|0
1631895370000|2021-09-17 16:16:10|220.86|219.06|220.66|218.86|220.86|219.06|220.66|218.86|0
1631895380000|2021-09-17 16:16:20|220.46|218.66|220.66|218.86|220.66|218.86|220.46|218.66|0
1631895390000|2021-09-17 16:16:30|220.46|218.66|220.46|218.66|220.66|218.86|220.46|218.66|0
1631895400000|2021-09-17 16:16:40|220.66|218.86|220.66|218.86|220.66|218.86|220.66|218.86|0
1631895410000|2021-09-17 16:16:50|220.75|218.95|221.05|219.25|221.05|219.25|220.75|218.95|0
1631895420000|2021-09-17 16:17:00|221.44|219.64|221.44|219.64|221.44|219.64|221.44|219.64|0
1631895430000|2021-09-17 16:17:10|220.85|219.05|221.25|219.45|221.25|219.45|220.85|219.05|0
1631895440000|2021-09-17 16:17:20|221.44|219.64|221.83|220.03|221.83|220.03|221.44|219.64|0
1631895450000|2021-09-17 16:17:30|221.64|219.84|221.64|219.84|221.64|219.84|221.64|219.84|0
1631895460000|2021-09-17 16:17:40|221.44|219.64|221.05|219.25|221.44|219.64|221.05|219.25|0
1631895470000|2021-09-17 16:17:50|221.25|219.45|221.05|219.25|221.25|219.45|221.05|219.25|0
1631895480000|2021-09-17 16:18:00|220.85|219.05|220.85|219.05|220.85|219.05|220.66|218.86|0
1631895490000|2021-09-17 16:18:10|221.24|219.44|221.24|219.44|221.64|219.84|221.24|219.44|0
1631895500000|2021-09-17 16:18:20|221.05|219.25|220.85|219.05|221.05|219.25|220.85|219.05|0
1631895520000|2021-09-17 16:18:40|220.66|218.86|221.05|219.25|221.05|219.25|220.66|218.86|0
1631895530000|2021-09-17 16:18:50|220.85|219.05|221.24|219.44|221.24|219.44|220.85|219.05|0
1631895540000|2021-09-17 16:19:00|221.44|219.64|221.44|219.64|221.44|219.64|221.44|219.64|0
1631895550000|2021-09-17 16:19:10|221.24|219.44|221.24|219.44|221.24|219.44|221.24|219.44|0
1631895560000|2021-09-17 16:19:20|221.05|219.25|221.05|219.25|221.05|219.25|221.05|219.25|0
1631895570000|2021-09-17 16:19:30|220.85|219.05|220.85|219.05|220.85|219.05|220.85|219.05|0
1631895580000|2021-09-17 16:19:40|220.66|218.86|220.66|218.86|220.66|218.86|220.46|218.66|0
1631895590000|2021-09-17 16:19:50|220.46|218.66|220.46|218.66|220.46|218.66|220.46|218.66|0
1631895600000|2021-09-17 16:20:00|220.27|218.47|220.46|218.66|220.46|218.66|220.27|218.47|0
1631895610000|2021-09-17 16:20:10|220.66|218.86|221.05|219.25|221.05|219.25|220.46|218.66|0
1631895620000|2021-09-17 16:20:20|221.24|219.44|221.44|219.64|221.44|219.64|221.24|219.44|0
1631895630000|2021-09-17 16:20:30|221.83|220.03|222.03|220.23|222.03|220.23|221.83|220.03|0
1631895640000|2021-09-17 16:20:40|221.83|220.03|222.03|220.23|222.22|220.42|221.83|220.03|0
1631895650000|2021-09-17 16:20:50|221.83|220.03|222.22|220.42|222.22|220.42|221.83|220.03|0
1631895660000|2021-09-17 16:21:00|222.42|220.62|222.22|220.42|222.81|221.01|222.22|220.42|0
1631895670000|2021-09-17 16:21:10|222.42|220.62|222.02|220.22|222.42|220.62|222.02|220.22|0
1631895680000|2021-09-17 16:21:20|221.83|220.03|221.83|220.03|222.02|220.22|221.83|220.03|0
1631895690000|2021-09-17 16:21:30|221.63|219.83|221.44|219.64|221.83|220.03|221.44|219.64|0
1631895700000|2021-09-17 16:21:40|221.63|219.83|221.83|220.03|221.83|220.03|221.63|219.83|0
1631895710000|2021-09-17 16:21:50|221.63|219.83|221.44|219.64|221.63|219.83|221.44|219.64|0
1631895720000|2021-09-17 16:22:00|221.24|219.44|220.66|218.86|221.24|219.44|220.66|218.86|0
1631895730000|2021-09-17 16:22:10|220.85|219.05|220.85|219.05|220.85|219.05|220.85|219.05|0
1631895740000|2021-09-17 16:22:20|221.05|219.25|221.05|219.25|221.05|219.25|221.05|219.25|0
1631895750000|2021-09-17 16:22:30|220.85|219.05|221.44|219.64|221.44|219.64|220.85|219.05|0
1631895760000|2021-09-17 16:22:40|221.64|219.84|222.03|220.23|222.03|220.23|221.64|219.84|0
1631895770000|2021-09-17 16:22:50|222.42|220.62|222.62|220.82|222.62|220.82|222.22|220.42|0
1631895780000|2021-09-17 16:23:00|222.42|220.62|222.62|220.82|222.62|220.82|222.42|220.62|0
1631895790000|2021-09-17 16:23:10|222.42|220.62|222.62|220.82|222.62|220.82|222.42|220.62|0
1631895800000|2021-09-17 16:23:20|222.42|220.62|222.42|220.62|222.42|220.62|222.42|220.62|0
1631895810000|2021-09-17 16:23:30|222.62|220.82|223.01|221.21|223.01|221.21|222.62|220.82|0
1631895820000|2021-09-17 16:23:40|222.81|221.01|222.81|221.01|222.81|221.01|222.81|221.01|0
1631895830000|2021-09-17 16:23:50|223.01|221.21|223.4|221.6|223.4|221.6|223.01|221.21|0
1631895840000|2021-09-17 16:24:00|223.21|221.41|223.8|222|223.8|222|223.21|221.41|0
1631895850000|2021-09-17 16:24:10|223.6|221.8|223.8|222|223.8|222|223.6|221.8|0
1631895860000|2021-09-17 16:24:20|223.99|222.19|224.09|222.29|224.09|222.29|223.99|222.19|0
1631895870000|2021-09-17 16:24:30|223.8|222|224.19|222.39|224.19|222.39|223.8|222|0
1631895880000|2021-09-17 16:24:40|224.39|222.59|224.39|222.59|224.39|222.59|224.39|222.59|0
1631895890000|2021-09-17 16:24:50|224.58|222.78|225.17|223.37|225.17|223.37|224.58|222.78|0
1631895910000|2021-09-17 16:25:10|224.98|223.18|225.17|223.37|225.17|223.37|224.78|222.98|0
1631895920000|2021-09-17 16:25:20|224.98|223.18|224.58|222.78|224.98|223.18|224.58|222.78|0
1631895930000|2021-09-17 16:25:30|224.19|222.39|224.19|222.39|224.19|222.39|224.19|222.39|0
1631895940000|2021-09-17 16:25:40|224.39|222.59|224.19|222.39|224.39|222.59|224.19|222.39|0
1631895960000|2021-09-17 16:26:00|223.99|222.19|223.79|221.99|223.99|222.19|223.79|221.99|0
1631895970000|2021-09-17 16:26:10|223.6|221.8|223.6|221.8|223.79|221.99|223.6|221.8|0
1631895990000|2021-09-17 16:26:30|223.79|221.99|223.79|221.99|223.79|221.99|223.79|221.99|0
1631896000000|2021-09-17 16:26:40|223.99|222.19|223.89|222.09|223.99|222.19|223.89|222.09|0
1631896010000|2021-09-17 16:26:50|223.79|221.99|223.79|221.99|223.79|221.99|223.6|221.8|0
1631896020000|2021-09-17 16:27:00|223.6|221.8|223.6|221.8|223.6|221.8|223.4|221.6|0
1631896030000|2021-09-17 16:27:10|223.99|222.19|223.79|221.99|223.99|222.19|223.79|221.99|0
1631896040000|2021-09-17 16:27:20|223.6|221.8|223.6|221.8|223.6|221.8|223.6|221.8|0
1631896050000|2021-09-17 16:27:30|223.79|221.99|224.19|222.39|224.19|222.39|223.79|221.99|0
1631896060000|2021-09-17 16:27:40|224.08|222.28|224.19|222.39|224.19|222.39|224.08|222.28|0
1631896070000|2021-09-17 16:27:50|223.99|222.19|224.19|222.39|224.19|222.39|223.99|222.19|0
1631896080000|2021-09-17 16:28:00|223.99|222.19|223.99|222.19|224.19|222.39|223.99|222.19|0
1631896090000|2021-09-17 16:28:10|223.79|221.99|223.4|221.6|223.79|221.99|223.4|221.6|0
1631896100000|2021-09-17 16:28:20|223.2|221.4|223|221.2|223.2|221.4|223|221.2|0
1631896110000|2021-09-17 16:28:30|223.2|221.4|223.2|221.4|223.4|221.6|223.2|221.4|0
1631896120000|2021-09-17 16:28:40|223|221.2|223|221.2|223|221.2|223|221.2|0
1631896130000|2021-09-17 16:28:50|222.61|220.81|222.61|220.81|222.81|221.01|222.61|220.81|0
1631896140000|2021-09-17 16:29:00|222.81|221.01|222.81|221.01|222.81|221.01|222.61|220.81|0
1631896150000|2021-09-17 16:29:10|222.61|220.81|222.61|220.81|222.81|221.01|222.61|220.81|0
1631896160000|2021-09-17 16:29:20|223|221.2|222.81|221.01|223|221.2|222.81|221.01|0
1631896170000|2021-09-17 16:29:30|222.61|220.81|222.61|220.81|222.61|220.81|222.61|220.81|0
1631896180000|2021-09-17 16:29:40|222.81|221.01|223|221.2|223|221.2|222.81|221.01|0
1631896190000|2021-09-17 16:29:50|223.2|221.4|222.22|220.42|223.2|221.4|222.22|220.42|0
1631896200000|2021-09-17 16:30:00|222.41|220.61|222.61|220.81|222.61|220.81|222.41|220.61|0
1631896210000|2021-09-17 16:30:10|222.81|221.01|223.4|221.6|223.4|221.6|222.81|221.01|0
1631896220000|2021-09-17 16:30:20|223.59|221.79|223.4|221.6|223.59|221.79|223.2|221.4|0
1631896230000|2021-09-17 16:30:30|223.2|221.4|223|221.2|223.4|221.6|223|221.2|0
1631896240000|2021-09-17 16:30:40|223.2|221.4|223.2|221.4|223.2|221.4|223|221.2|0
1631896250000|2021-09-17 16:30:50|223|221.2|223.2|221.4|223.2|221.4|223|221.2|0
1631896260000|2021-09-17 16:31:00|223.59|221.79|223.79|221.99|223.79|221.99|223.59|221.79|0
1631896270000|2021-09-17 16:31:10|223.99|222.19|223.99|222.19|223.99|222.19|223.99|222.19|0
1631896280000|2021-09-17 16:31:20|223.79|221.99|223|221.2|223.79|221.99|223|221.2|0
1631896290000|2021-09-17 16:31:30|223.2|221.4|223.39|221.59|223.39|221.59|223.2|221.4|0
1631896300000|2021-09-17 16:31:40|223.2|221.4|223.59|221.79|223.59|221.79|223.2|221.4|0
1631896310000|2021-09-17 16:31:50|223.39|221.59|223.2|221.4|223.59|221.79|223.2|221.4|0
1631896320000|2021-09-17 16:32:00|223.59|221.79|223.39|221.59|223.59|221.79|223.39|221.59|0
1631896330000|2021-09-17 16:32:10|223.2|221.4|223.2|221.4|223.2|221.4|223.2|221.4|0
1631896340000|2021-09-17 16:32:20|223.39|221.59|223.88|222.08|223.88|222.08|223.39|221.59|0
1631896350000|2021-09-17 16:32:30|224.38|222.58|224.77|222.97|224.77|222.97|224.38|222.58|0
1631896360000|2021-09-17 16:32:40|224.38|222.58|224.18|222.38|224.38|222.58|224.18|222.38|0
1631896370000|2021-09-17 16:32:50|224.38|222.58|224.58|222.78|224.77|222.97|224.38|222.58|0
1631896380000|2021-09-17 16:33:00|224.77|222.97|224.38|222.58|224.77|222.97|224.18|222.38|0
1631896390000|2021-09-17 16:33:10|224.18|222.38|224.18|222.38|224.18|222.38|224.18|222.38|0
1631896400000|2021-09-17 16:33:20|224.38|222.58|224.58|222.78|224.58|222.78|224.38|222.58|0
1631896410000|2021-09-17 16:33:30|224.38|222.58|224.18|222.38|224.38|222.58|224.18|222.38|0
1631896420000|2021-09-17 16:33:40|224.57|222.77|224.57|222.77|224.57|222.77|224.38|222.58|0
1631896430000|2021-09-17 16:33:50|224.38|222.58|224.18|222.38|224.38|222.58|224.18|222.38|0
1631896440000|2021-09-17 16:34:00|224.38|222.58|224.18|222.38|224.38|222.58|223.98|222.18|0
1631896450000|2021-09-17 16:34:10|224.38|222.58|224.77|222.97|224.77|222.97|224.38|222.58|0
1631896460000|2021-09-17 16:34:20|224.57|222.77|224.38|222.58|224.57|222.77|224.38|222.58|0
1631896470000|2021-09-17 16:34:30|224.18|222.38|224.18|222.38|224.18|222.38|223.98|222.18|0
1631896480000|2021-09-17 16:34:40|223.98|222.18|224.18|222.38|224.18|222.38|223.98|222.18|0
1631896490000|2021-09-17 16:34:50|224.38|222.58|224.38|222.58|224.38|222.58|224.38|222.58|0
1631896500000|2021-09-17 16:35:00|224.57|222.77|224.77|222.97|224.97|223.17|224.57|222.77|0
1631896510000|2021-09-17 16:35:10|224.97|223.17|225.36|223.56|225.36|223.56|224.97|223.17|0
1631896520000|2021-09-17 16:35:20|225.46|223.66|224.97|223.17|225.46|223.66|224.97|223.17|0
1631896530000|2021-09-17 16:35:30|225.17|223.37|225.36|223.56|225.56|223.76|225.17|223.37|0
1631896540000|2021-09-17 16:35:40|225.56|223.76|225.36|223.56|225.56|223.76|225.36|223.56|0
1631896550000|2021-09-17 16:35:50|225.56|223.76|225.56|223.76|225.96|224.16|225.56|223.76|0
1631896570000|2021-09-17 16:36:10|225.95|224.15|225.95|224.15|225.95|224.15|225.76|223.96|0
1631896580000|2021-09-17 16:36:20|226.15|224.35|225.95|224.15|226.15|224.35|225.95|224.15|0
1631896590000|2021-09-17 16:36:30|226.35|224.55|226.15|224.35|226.55|224.75|226.15|224.35|0
1631896600000|2021-09-17 16:36:40|226.55|224.75|226.55|224.75|226.55|224.75|226.35|224.55|0
1631896610000|2021-09-17 16:36:50|226.75|224.95|226.75|224.95|226.75|224.95|226.55|224.75|0
1631896620000|2021-09-17 16:37:00|226.35|224.55|226.55|224.75|226.55|224.75|226.35|224.55|0
1631896630000|2021-09-17 16:37:10|226.75|224.95|225.95|224.15|226.75|224.95|225.95|224.15|0
1631896640000|2021-09-17 16:37:20|226.15|224.35|225.76|223.96|226.15|224.35|225.76|223.96|0
1631896650000|2021-09-17 16:37:30|225.56|223.76|225.76|223.96|225.76|223.96|225.56|223.76|0
1631896660000|2021-09-17 16:37:40|225.95|224.15|225.95|224.15|225.95|224.15|225.95|224.15|0
1631896670000|2021-09-17 16:37:50|225.76|223.96|225.95|224.15|225.95|224.15|225.76|223.96|0
1631896680000|2021-09-17 16:38:00|225.76|223.96|225.76|223.96|225.76|223.96|225.56|223.76|0
1631896690000|2021-09-17 16:38:10|225.56|223.76|225.16|223.36|225.56|223.76|225.16|223.36|0
1631896710000|2021-09-17 16:38:30|225.36|223.56|225.95|224.15|225.95|224.15|225.36|223.56|0
1631896720000|2021-09-17 16:38:40|225.75|223.95|226.35|224.55|226.35|224.55|225.75|223.95|0
1631896730000|2021-09-17 16:38:50|226.15|224.35|226.35|224.55|226.35|224.55|226.15|224.35|0
1631896740000|2021-09-17 16:39:00|226.55|224.75|226.35|224.55|226.74|224.94|226.35|224.55|0
1631896750000|2021-09-17 16:39:10|226.55|224.75|226.55|224.75|226.55|224.75|226.35|224.55|0
1631896760000|2021-09-17 16:39:20|226.15|224.35|226.55|224.75|226.55|224.75|226.15|224.35|0
1631896770000|2021-09-17 16:39:30|226.35|224.55|225.95|224.15|226.35|224.55|225.95|224.15|0
1631896780000|2021-09-17 16:39:40|226.15|224.35|225.95|224.15|226.15|224.35|225.95|224.15|0
1631896790000|2021-09-17 16:39:50|226.54|224.74|226.94|225.14|226.94|225.14|226.54|224.74|0
1631896800000|2021-09-17 16:40:00|227.14|225.34|227.14|225.34|227.34|225.54|227.14|225.34|0
1631896810000|2021-09-17 16:40:10|227.34|225.54|227.14|225.34|227.34|225.54|227.14|225.34|0
1631896820000|2021-09-17 16:40:20|227.34|225.54|226.94|225.14|227.53|225.73|226.94|225.14|0
1631896830000|2021-09-17 16:40:30|226.74|224.94|226.54|224.74|226.74|224.94|226.54|224.74|0
1631896840000|2021-09-17 16:40:40|226.35|224.55|225.95|224.15|226.35|224.55|225.95|224.15|0
1631896850000|2021-09-17 16:40:50|226.15|224.35|226.54|224.74|226.54|224.74|226.15|224.35|0
1631896860000|2021-09-17 16:41:00|226.64|224.84|226.35|224.55|226.64|224.84|226.35|224.55|0
1631896870000|2021-09-17 16:41:10|226.54|224.74|226.74|224.94|226.94|225.14|226.54|224.74|0
1631896880000|2021-09-17 16:41:20|226.54|224.74|226.74|224.94|226.74|224.94|226.54|224.74|0
1631896890000|2021-09-17 16:41:30|226.94|225.14|226.94|225.14|227.14|225.34|226.94|225.14|0
1631896900000|2021-09-17 16:41:40|226.74|224.94|226.54|224.74|226.74|224.94|226.54|224.74|0
1631896910000|2021-09-17 16:41:50|226.74|224.94|226.54|224.74|226.74|224.94|226.54|224.74|0
1631896920000|2021-09-17 16:42:00|226.74|224.94|226.74|224.94|226.74|224.94|226.74|224.94|0
1631896930000|2021-09-17 16:42:10|226.54|224.74|226.34|224.54|226.54|224.74|226.34|224.54|0
1631896940000|2021-09-17 16:42:20|226.15|224.35|226.15|224.35|226.15|224.35|226.15|224.35|0
1631896950000|2021-09-17 16:42:30|225.95|224.15|225.95|224.15|225.95|224.15|225.95|224.15|0
1631896970000|2021-09-17 16:42:50|225.75|223.95|225.75|223.95|225.75|223.95|225.55|223.75|0
1631896980000|2021-09-17 16:43:00|225.55|223.75|225.55|223.75|225.75|223.95|225.55|223.75|0
1631896990000|2021-09-17 16:43:10|225.75|223.95|225.36|223.56|225.75|223.95|225.36|223.56|0
1631897000000|2021-09-17 16:43:20|225.16|223.36|224.96|223.16|225.16|223.36|224.96|223.16|0
1631897010000|2021-09-17 16:43:30|224.76|222.96|224.76|222.96|224.96|223.16|224.76|222.96|0
1631897020000|2021-09-17 16:43:40|224.57|222.77|224.76|222.96|224.76|222.96|224.57|222.77|0
1631897030000|2021-09-17 16:43:50|224.57|222.77|224.76|222.96|224.76|222.96|224.57|222.77|0
1631897040000|2021-09-17 16:44:00|224.57|222.77|224.57|222.77|224.57|222.77|224.57|222.77|0
1631897050000|2021-09-17 16:44:10|224.37|222.57|224.76|222.96|224.96|223.16|224.37|222.57|0
1631897060000|2021-09-17 16:44:20|225.16|223.36|224.96|223.16|225.16|223.36|224.96|223.16|0
1631897070000|2021-09-17 16:44:30|225.16|223.36|224.76|222.96|225.16|223.36|224.76|222.96|0
1631897080000|2021-09-17 16:44:40|224.96|223.16|224.37|222.57|224.96|223.16|224.37|222.57|0
1631897090000|2021-09-17 16:44:50|224.56|222.76|224.56|222.76|224.56|222.76|224.56|222.76|0
1631897100000|2021-09-17 16:45:00|224.76|222.96|224.96|223.16|224.96|223.16|224.76|222.96|0
1631897110000|2021-09-17 16:45:10|225.16|223.36|224.96|223.16|225.16|223.36|224.96|223.16|0
1631897120000|2021-09-17 16:45:20|225.16|223.36|225.55|223.75|225.55|223.75|225.16|223.36|0
1631897130000|2021-09-17 16:45:30|225.35|223.55|225.35|223.55|225.55|223.75|225.35|223.55|0
1631897140000|2021-09-17 16:45:40|225.16|223.36|225.55|223.75|225.55|223.75|225.16|223.36|0
1631897150000|2021-09-17 16:45:50|225.75|223.95|225.55|223.75|225.75|223.95|225.55|223.75|0
1631897160000|2021-09-17 16:46:00|225.35|223.55|224.96|223.16|225.35|223.55|224.96|223.16|0
1631897170000|2021-09-17 16:46:10|224.76|222.96|225.16|223.36|225.16|223.36|224.76|222.96|0
1631897180000|2021-09-17 16:46:20|224.96|223.16|224.96|223.16|224.96|223.16|224.96|223.16|0
1631897200000|2021-09-17 16:46:40|225.35|223.55|225.15|223.35|225.35|223.55|225.15|223.35|0
1631897210000|2021-09-17 16:46:50|224.96|223.16|224.76|222.96|224.96|223.16|224.76|222.96|0
1631897220000|2021-09-17 16:47:00|224.96|223.16|225.35|223.55|225.35|223.55|224.96|223.16|0
1631897230000|2021-09-17 16:47:10|225.15|223.35|224.76|222.96|225.15|223.35|224.76|222.96|0
1631897240000|2021-09-17 16:47:20|225.15|223.35|224.96|223.16|225.15|223.35|224.96|223.16|0
1631897260000|2021-09-17 16:47:40|224.76|222.96|225.15|223.35|225.15|223.35|224.76|222.96|0
1631897270000|2021-09-17 16:47:50|224.76|222.96|224.76|222.96|224.76|222.96|224.76|222.96|0
1631897280000|2021-09-17 16:48:00|224.56|222.76|224.56|222.76|224.56|222.76|224.36|222.56|0
1631897290000|2021-09-17 16:48:10|224.36|222.56|224.36|222.56|224.36|222.56|224.17|222.37|0
1631897300000|2021-09-17 16:48:20|224.17|222.37|224.17|222.37|224.36|222.56|224.17|222.37|0
1631897310000|2021-09-17 16:48:30|223.97|222.17|224.17|222.37|224.17|222.37|223.97|222.17|0
1631897320000|2021-09-17 16:48:40|224.36|222.56|224.36|222.56|224.36|222.56|224.36|222.56|0
1631897330000|2021-09-17 16:48:50|224.17|222.37|223.97|222.17|224.17|222.37|223.97|222.17|0
1631897340000|2021-09-17 16:49:00|224.36|222.56|224.17|222.37|224.36|222.56|224.17|222.37|0
1631897350000|2021-09-17 16:49:10|223.97|222.17|223.97|222.17|224.17|222.37|223.97|222.17|0
1631897540000|2021-09-17 16:52:20|224.16|222.36|224.16|222.36|224.16|222.36|224.16|222.36|0
1631897550000|2021-09-17 16:52:30|224.56|222.76|225.74|223.94|225.74|223.94|224.56|222.76|0
1631897560000|2021-09-17 16:52:40|225.94|224.14|225.15|223.35|225.94|224.14|225.15|223.35|0
1631897570000|2021-09-17 16:52:50|225.35|223.55|224.36|222.56|225.35|223.55|224.36|222.56|0
1631897580000|2021-09-17 16:53:00|224.56|222.76|223.97|222.17|224.56|222.76|223.97|222.17|0
1631897590000|2021-09-17 16:53:10|224.16|222.36|223.77|221.97|224.16|222.36|223.77|221.97|0
1631897610000|2021-09-17 16:53:30|223.97|222.17|223.77|221.97|223.97|222.17|223.77|221.97|0
1631897620000|2021-09-17 16:53:40|224.16|222.36|223.77|221.97|224.16|222.36|223.77|221.97|0
1631897630000|2021-09-17 16:53:50|223.97|222.17|223.77|221.97|223.97|222.17|223.37|221.57|0
1631897640000|2021-09-17 16:54:00|223.97|222.17|224.16|222.36|224.36|222.56|223.97|222.17|0
1631897650000|2021-09-17 16:54:10|223.77|221.97|223.77|221.97|223.77|221.97|223.57|221.77|0
1631897660000|2021-09-17 16:54:20|223.96|222.16|223.96|222.16|223.96|222.16|223.96|222.16|0
1631897670000|2021-09-17 16:54:30|223.77|221.97|224.36|222.56|224.36|222.56|223.77|221.97|0
1631897680000|2021-09-17 16:54:40|224.16|222.36|223.96|222.16|224.16|222.36|223.96|222.16|0
1631897690000|2021-09-17 16:54:50|224.16|222.36|224.56|222.76|224.56|222.76|224.16|222.36|0
1631897700000|2021-09-17 16:55:00|224.75|222.95|225.15|223.35|225.15|223.35|224.75|222.95|0
1631897710000|2021-09-17 16:55:10|225.34|223.54|225.94|224.14|225.94|224.14|225.34|223.54|0
1631897720000|2021-09-17 16:55:20|225.74|223.94|224.95|223.15|225.74|223.94|224.95|223.15|0
1631897730000|2021-09-17 16:55:30|224.55|222.75|224.95|223.15|224.95|223.15|224.55|222.75|0
1631897740000|2021-09-17 16:55:40|224.75|222.95|224.16|222.36|224.75|222.95|224.16|222.36|0
1631897750000|2021-09-17 16:55:50|223.96|222.16|223.57|221.77|223.96|222.16|223.57|221.77|0
1631897760000|2021-09-17 16:56:00|223.77|221.97|223.96|222.16|223.96|222.16|223.57|221.77|0
1631897770000|2021-09-17 16:56:10|223.77|221.97|223.37|221.57|223.96|222.16|223.37|221.57|0
1631897780000|2021-09-17 16:56:20|223.57|221.77|223.57|221.77|223.77|221.97|223.57|221.77|0
1631897790000|2021-09-17 16:56:30|223.37|221.57|223.57|221.77|223.57|221.77|223.37|221.57|0
1631897820000|2021-09-17 16:57:00|223.77|221.97|223.77|221.97|223.77|221.97|223.57|221.77|0
1631897830000|2021-09-17 16:57:10|223.57|221.77|223.57|221.77|223.57|221.77|223.37|221.57|0
1631897840000|2021-09-17 16:57:20|223.37|221.57|222.78|220.98|223.37|221.57|222.78|220.98|0
1631897850000|2021-09-17 16:57:30|222.98|221.18|222.58|220.78|222.98|221.18|222.58|220.78|0
1631897860000|2021-09-17 16:57:40|222.78|220.98|223.37|221.57|223.37|221.57|222.78|220.98|0
1631897870000|2021-09-17 16:57:50|223.17|221.37|222.98|221.18|223.17|221.37|222.98|221.18|0
1631897880000|2021-09-17 16:58:00|223.17|221.37|223.17|221.37|223.17|221.37|223.17|221.37|0
1631897890000|2021-09-17 16:58:10|222.98|221.18|223.37|221.57|223.37|221.57|222.98|221.18|0
1631897900000|2021-09-17 16:58:20|223.57|221.77|223.57|221.77|223.57|221.77|223.57|221.77|0
1631897910000|2021-09-17 16:58:30|223.37|221.57|222.98|221.18|223.37|221.57|222.78|220.98|0
1631897920000|2021-09-17 16:58:40|222.78|220.98|222.98|221.18|222.98|221.18|222.78|220.98|0
1631897930000|2021-09-17 16:58:50|223.57|221.77|223.76|221.96|223.76|221.96|223.37|221.57|0
1631897940000|2021-09-17 16:59:00|224.16|222.36|223.76|221.96|224.55|222.75|223.76|221.96|0
1631897950000|2021-09-17 16:59:10|223.96|222.16|224.35|222.55|224.35|222.55|223.96|222.16|0
1631897960000|2021-09-17 16:59:20|223.96|222.16|223.76|221.96|224.16|222.36|223.76|221.96|0
1631897970000|2021-09-17 16:59:30|223.57|221.77|222.98|221.18|223.57|221.77|222.98|221.18|0
1631897980000|2021-09-17 16:59:40|222.58|220.78|222.98|221.18|222.98|221.18|222.58|220.78|0
1631897990000|2021-09-17 16:59:50|222.78|220.98|223.17|221.37|223.17|221.37|222.78|220.98|0
1631898000000|2021-09-17 17:00:00|223.37|221.57|223.37|221.57|223.37|221.57|223.17|221.37|0
1631898010000|2021-09-17 17:00:10|223.17|221.37|222.39|220.59|223.17|221.37|222.39|220.59|0
1631898020000|2021-09-17 17:00:20|222.19|220.39|222.39|220.59|222.39|220.59|222.19|220.39|0
1631898030000|2021-09-17 17:00:30|222.58|220.78|222.58|220.78|222.58|220.78|222.39|220.59|0
1631898040000|2021-09-17 17:00:40|222.78|220.98|222.39|220.59|222.78|220.98|222.39|220.59|0
1631898050000|2021-09-17 17:00:50|222.58|220.78|222.38|220.58|222.58|220.78|222.38|220.58|0
1631898060000|2021-09-17 17:01:00|221.99|220.19|222.19|220.39|222.19|220.39|221.99|220.19|0
1631898070000|2021-09-17 17:01:10|221.99|220.19|221.99|220.19|221.99|220.19|221.99|220.19|0
1631898080000|2021-09-17 17:01:20|221.8|220|222.38|220.58|222.38|220.58|221.8|220|0
1631898090000|2021-09-17 17:01:30|222.58|220.78|222.19|220.39|222.58|220.78|222.19|220.39|0
1631898100000|2021-09-17 17:01:40|222.38|220.58|221.8|220|222.38|220.58|221.8|220|0
1631898110000|2021-09-17 17:01:50|222.19|220.39|221.21|219.41|222.19|220.39|221.21|219.41|0
1631898120000|2021-09-17 17:02:00|221.6|219.8|221.4|219.6|221.6|219.8|221.21|219.41|0
1631898130000|2021-09-17 17:02:10|221.21|219.41|220.81|219.01|221.21|219.41|220.81|219.01|0
1631898140000|2021-09-17 17:02:20|221.01|219.21|220.62|218.82|221.21|219.41|220.62|218.82|0
1631898150000|2021-09-17 17:02:30|220.81|219.01|220.23|218.43|220.81|219.01|220.23|218.43|0
1631898160000|2021-09-17 17:02:40|220.42|218.62|220.42|218.62|220.42|218.62|220.42|218.62|0
1631898170000|2021-09-17 17:02:50|220.23|218.43|220.62|218.82|220.62|218.82|220.03|218.23|0
1631898180000|2021-09-17 17:03:00|220.42|218.62|221.21|219.41|221.21|219.41|220.42|218.62|0
1631898190000|2021-09-17 17:03:10|221.01|219.21|221.6|219.8|221.6|219.8|221.01|219.21|0
1631898200000|2021-09-17 17:03:20|221.4|219.6|221.01|219.21|221.4|219.6|221.01|219.21|0
1631898210000|2021-09-17 17:03:30|221.4|219.6|221.21|219.41|221.4|219.6|221.01|219.21|0
1631898220000|2021-09-17 17:03:40|220.81|219.01|220.81|219.01|221.01|219.21|220.81|219.01|0
1631898230000|2021-09-17 17:03:50|221.01|219.21|220.62|218.82|221.01|219.21|220.62|218.82|0
1631898240000|2021-09-17 17:04:00|220.81|219.01|220.62|218.82|220.81|219.01|220.62|218.82|0
1631898250000|2021-09-17 17:04:10|220.42|218.62|220.42|218.62|220.42|218.62|220.23|218.43|0
1631898260000|2021-09-17 17:04:20|220.62|218.82|220.42|218.62|220.62|218.82|220.42|218.62|0
1631898270000|2021-09-17 17:04:30|220.81|219.01|220.62|218.82|220.81|219.01|220.62|218.82|0
1631898280000|2021-09-17 17:04:40|220.81|219.01|221.4|219.6|221.4|219.6|220.81|219.01|0
1631898290000|2021-09-17 17:04:50|221.01|219.21|220.62|218.82|221.01|219.21|220.62|218.82|0
1631898300000|2021-09-17 17:05:00|220.42|218.62|220.81|219.01|220.81|219.01|220.42|218.62|0
1631898310000|2021-09-17 17:05:10|220.62|218.82|220.42|218.62|220.81|219.01|220.42|218.62|0
1631898320000|2021-09-17 17:05:20|220.22|218.42|220.22|218.42|220.42|218.62|220.22|218.42|0
1631898330000|2021-09-17 17:05:30|220.03|218.23|220.81|219.01|220.81|219.01|220.03|218.23|0
1631898340000|2021-09-17 17:05:40|221.01|219.21|220.81|219.01|221.01|219.21|220.81|219.01|0
1631898350000|2021-09-17 17:05:50|221.01|219.21|220.81|219.01|221.01|219.21|220.81|219.01|0
1631898360000|2021-09-17 17:06:00|221.01|219.21|221.4|219.6|221.4|219.6|221.01|219.21|0
1631898370000|2021-09-17 17:06:10|221.59|219.79|221.59|219.79|221.79|219.99|221.59|219.79|0
1631898380000|2021-09-17 17:06:20|221.4|219.6|221.79|219.99|221.79|219.99|221.4|219.6|0
1631898390000|2021-09-17 17:06:30|221.4|219.6|221.2|219.4|221.4|219.6|221.2|219.4|0
1631898400000|2021-09-17 17:06:40|221.59|219.79|221.4|219.6|221.59|219.79|221.4|219.6|0
1631898410000|2021-09-17 17:06:50|221.59|219.79|221.59|219.79|221.59|219.79|221.59|219.79|0
1631898420000|2021-09-17 17:07:00|221.79|219.99|221.59|219.79|221.79|219.99|221.59|219.79|0
1631898430000|2021-09-17 17:07:10|221.4|219.6|221.4|219.6|221.4|219.6|221.2|219.4|0
1631898440000|2021-09-17 17:07:20|221.2|219.4|221.01|219.21|221.2|219.4|221.01|219.21|0
1631898450000|2021-09-17 17:07:30|221.2|219.4|221.59|219.79|221.59|219.79|221.2|219.4|0
1631898460000|2021-09-17 17:07:40|221.4|219.6|221.2|219.4|221.4|219.6|221.01|219.21|0
1631898470000|2021-09-17 17:07:50|221.01|219.21|220.61|218.81|221.01|219.21|220.61|218.81|0
1631898480000|2021-09-17 17:08:00|220.42|218.62|220.42|218.62|220.42|218.62|220.42|218.62|0
1631898490000|2021-09-17 17:08:10|220.22|218.42|220.42|218.62|220.42|218.62|220.22|218.42|0
1631898500000|2021-09-17 17:08:20|220.22|218.42|220.03|218.23|220.22|218.42|220.03|218.23|0
1631898510000|2021-09-17 17:08:30|219.83|218.03|219.83|218.03|219.83|218.03|219.63|217.83|0
1631898530000|2021-09-17 17:08:50|220.03|218.23|220.03|218.23|220.22|218.42|220.03|218.23|0
1631898540000|2021-09-17 17:09:00|219.83|218.03|219.83|218.03|219.83|218.03|219.83|218.03|0
1631898560000|2021-09-17 17:09:20|219.63|217.83|219.63|217.83|219.63|217.83|219.63|217.83|0
1631898570000|2021-09-17 17:09:30|219.44|217.64|219.24|217.44|219.44|217.64|219.24|217.44|0
1631898580000|2021-09-17 17:09:40|219.05|217.25|219.05|217.25|219.05|217.25|219.05|217.25|0
1631898590000|2021-09-17 17:09:50|219.24|217.44|219.14|217.34|219.24|217.44|219.14|217.34|0
1631898600000|2021-09-17 17:10:00|219.44|217.64|219.83|218.03|220.02|218.22|219.44|217.64|0
1631898610000|2021-09-17 17:10:10|219.63|217.83|219.44|217.64|219.63|217.83|219.44|217.64|0
1631898630000|2021-09-17 17:10:30|219.53|217.73|220.92|219.12|220.92|219.12|219.53|217.73|0
1631898640000|2021-09-17 17:10:40|220.72|218.92|221.11|219.31|221.11|219.31|220.72|218.92|0
1631898650000|2021-09-17 17:10:50|221.3|219.5|221.5|219.7|221.5|219.7|221.3|219.5|0
1631898670000|2021-09-17 17:11:10|221.3|219.5|221.3|219.5|221.3|219.5|221.3|219.5|0
1631898680000|2021-09-17 17:11:20|221.5|219.7|221.5|219.7|221.5|219.7|221.5|219.7|0
1631898690000|2021-09-17 17:11:30|221.69|219.89|221.89|220.09|221.89|220.09|221.69|219.89|0
1631898700000|2021-09-17 17:11:40|221.69|219.89|221.69|219.89|221.69|219.89|221.5|219.7|0
1631898710000|2021-09-17 17:11:50|221.5|219.7|221.3|219.5|221.5|219.7|221.3|219.5|0
1631898720000|2021-09-17 17:12:00|221.5|219.7|221.5|219.7|221.5|219.7|221.3|219.5|0
1631898730000|2021-09-17 17:12:10|221.59|219.79|221.11|219.31|221.59|219.79|221.11|219.31|0
1631898740000|2021-09-17 17:12:20|221.3|219.5|221.3|219.5|221.3|219.5|221.3|219.5|0
1631898750000|2021-09-17 17:12:30|221.5|219.7|221.5|219.7|221.5|219.7|221.5|219.7|0
1631898760000|2021-09-17 17:12:40|221.3|219.5|221.3|219.5|221.3|219.5|221.3|219.5|0
1631898770000|2021-09-17 17:12:50|221.11|219.31|221.11|219.31|221.11|219.31|220.91|219.11|0
1631898780000|2021-09-17 17:13:00|220.91|219.11|220.72|218.92|220.91|219.11|220.52|218.72|0
1631898790000|2021-09-17 17:13:10|220.52|218.72|220.91|219.11|220.91|219.11|220.52|218.72|0
1631898800000|2021-09-17 17:13:20|220.72|218.92|220.72|218.92|220.72|218.92|220.52|218.72|0
1631898810000|2021-09-17 17:13:30|220.52|218.72|220.52|218.72|220.52|218.72|220.52|218.72|0
1631898820000|2021-09-17 17:13:40|220.33|218.53|220.33|218.53|220.33|218.53|220.13|218.33|0
1631898830000|2021-09-17 17:13:50|220.13|218.33|220.13|218.33|220.13|218.33|219.94|218.14|0
1631898840000|2021-09-17 17:14:00|219.94|218.14|219.94|218.14|219.94|218.14|219.94|218.14|0
1631898850000|2021-09-17 17:14:10|220.13|218.33|220.13|218.33|220.13|218.33|219.94|218.14|0
1631898860000|2021-09-17 17:14:20|220.33|218.53|220.52|218.72|220.52|218.72|220.33|218.53|0
1631898870000|2021-09-17 17:14:30|220.33|218.53|220.13|218.33|220.33|218.53|220.13|218.33|0
1631898880000|2021-09-17 17:14:40|219.74|217.94|219.74|217.94|219.74|217.94|219.74|217.94|0
1631898900000|2021-09-17 17:15:00|219.94|218.14|219.55|217.75|219.94|218.14|219.36|217.56|0
1631898910000|2021-09-17 17:15:10|219.36|217.56|219.36|217.56|219.36|217.56|219.36|217.56|0
1631898920000|2021-09-17 17:15:20|219.55|217.75|219.94|218.14|219.94|218.14|219.55|217.75|0
1631898930000|2021-09-17 17:15:30|220.13|218.33|220.13|218.33|220.13|218.33|219.94|218.14|0
1631898940000|2021-09-17 17:15:40|220.33|218.53|220.33|218.53|220.52|218.72|220.33|218.53|0
1631898950000|2021-09-17 17:15:50|220.52|218.72|220.72|218.92|220.72|218.92|220.52|218.72|0
1631898960000|2021-09-17 17:16:00|221.11|219.31|220.13|218.33|221.11|219.31|220.13|218.33|0
1631898970000|2021-09-17 17:16:10|220.03|218.23|219.94|218.14|220.03|218.23|219.94|218.14|0
1631898980000|2021-09-17 17:16:20|219.55|217.75|219.55|217.75|219.55|217.75|219.55|217.75|0
1631898990000|2021-09-17 17:16:30|219.74|217.94|219.35|217.55|219.74|217.94|219.35|217.55|0
1631899010000|2021-09-17 17:16:50|219.55|217.75|219.55|217.75|219.55|217.75|219.35|217.55|0
1631899020000|2021-09-17 17:17:00|219.35|217.55|219.16|217.36|219.55|217.75|219.16|217.36|0
1631899030000|2021-09-17 17:17:10|219.35|217.55|219.16|217.36|219.35|217.55|219.16|217.36|0
1631899040000|2021-09-17 17:17:20|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1631899060000|2021-09-17 17:17:40|219.55|217.75|219.16|217.36|219.55|217.75|219.16|217.36|0
1631899070000|2021-09-17 17:17:50|218.96|217.16|218.96|217.16|218.96|217.16|218.96|217.16|0
1631899090000|2021-09-17 17:18:10|218.58|216.78|218.58|216.78|218.58|216.78|218.58|216.78|0
1631899100000|2021-09-17 17:18:20|218.96|217.16|218.96|217.16|218.96|217.16|218.77|216.97|0
1631899110000|2021-09-17 17:18:30|218.77|216.97|218.77|216.97|218.77|216.97|218.58|216.78|0
1631899120000|2021-09-17 17:18:40|218.58|216.78|218.58|216.78|218.58|216.78|218.58|216.78|0
1631899130000|2021-09-17 17:18:50|218.19|216.39|218.19|216.39|218.38|216.58|218.19|216.39|0
1631899140000|2021-09-17 17:19:00|218.38|216.58|218.38|216.58|218.38|216.58|218.38|216.58|0
1631899150000|2021-09-17 17:19:10|218.19|216.39|218.19|216.39|218.38|216.58|218.19|216.39|0
1631899160000|2021-09-17 17:19:20|217.99|216.19|217.8|216|217.99|216.19|217.8|216|0
1631899170000|2021-09-17 17:19:30|218.19|216.39|217.8|216|218.19|216.39|217.8|216|0
1631899180000|2021-09-17 17:19:40|217.99|216.19|218.19|216.39|218.19|216.39|217.99|216.19|0
1631899190000|2021-09-17 17:19:50|217.99|216.19|217.99|216.19|217.99|216.19|217.99|216.19|0
1631899210000|2021-09-17 17:20:10|217.8|216|217.99|216.19|217.99|216.19|217.8|216|0
1631899220000|2021-09-17 17:20:20|218.19|216.39|218.38|216.58|218.38|216.58|218.19|216.39|0
1631899240000|2021-09-17 17:20:40|218.77|216.97|218.77|216.97|218.96|217.16|218.77|216.97|0
1631899250000|2021-09-17 17:20:50|218.38|216.58|217.99|216.19|218.38|216.58|217.99|216.19|0
1631899260000|2021-09-17 17:21:00|218.38|216.58|218.38|216.58|218.57|216.77|218.38|216.58|0
1631899280000|2021-09-17 17:21:20|217.99|216.19|218.19|216.39|218.19|216.39|217.99|216.19|0
1631899290000|2021-09-17 17:21:30|218.28|216.48|218.19|216.39|218.28|216.48|217.99|216.19|0
1631899300000|2021-09-17 17:21:40|217.99|216.19|218.19|216.39|218.19|216.39|217.99|216.19|0
1631899310000|2021-09-17 17:21:50|217.99|216.19|218.19|216.39|218.28|216.48|217.99|216.19|0
1631899320000|2021-09-17 17:22:00|217.99|216.19|217.99|216.19|218.19|216.39|217.99|216.19|0
1631899330000|2021-09-17 17:22:10|217.8|216|217.6|215.8|217.8|216|217.6|215.8|0
1631899340000|2021-09-17 17:22:20|217.8|216|217.8|216|217.8|216|217.8|216|0
1631899360000|2021-09-17 17:22:40|217.6|215.8|217.6|215.8|217.6|215.8|217.6|215.8|0
1631899380000|2021-09-17 17:23:00|217.41|215.61|217.22|215.42|217.41|215.61|217.22|215.42|0
1631899400000|2021-09-17 17:23:20|217.02|215.22|217.02|215.22|217.02|215.22|217.02|215.22|0
1631899410000|2021-09-17 17:23:30|217.22|215.42|217.02|215.22|217.22|215.42|217.02|215.22|0
1631899420000|2021-09-17 17:23:40|217.22|215.42|217.22|215.42|217.22|215.42|217.22|215.42|0
1631899430000|2021-09-17 17:23:50|217.41|215.61|217.41|215.61|217.41|215.61|217.41|215.61|0
1631899440000|2021-09-17 17:24:00|217.22|215.42|217.22|215.42|217.22|215.42|217.22|215.42|0
1631899450000|2021-09-17 17:24:10|217.02|215.22|217.22|215.42|217.22|215.42|217.02|215.22|0
1631899460000|2021-09-17 17:24:20|217.41|215.61|217.41|215.61|217.41|215.61|217.41|215.61|0
1631899470000|2021-09-17 17:24:30|217.6|215.8|217.6|215.8|217.6|215.8|217.6|215.8|0
1631899480000|2021-09-17 17:24:40|217.41|215.61|217.21|215.41|217.41|215.61|217.21|215.41|0
1631899490000|2021-09-17 17:24:50|217.02|215.22|217.02|215.22|217.02|215.22|217.02|215.22|0
1631899520000|2021-09-17 17:25:20|216.83|215.03|216.83|215.03|216.83|215.03|216.83|215.03|0
1631899530000|2021-09-17 17:25:30|216.63|214.83|216.63|214.83|216.63|214.83|216.63|214.83|0
1631899540000|2021-09-17 17:25:40|216.06|214.26|216.25|214.45|216.25|214.45|216.06|214.26|0
1631899550000|2021-09-17 17:25:50|216.05|214.25|216.44|214.64|216.44|214.64|216.05|214.25|0
1631899560000|2021-09-17 17:26:00|216.25|214.45|216.63|214.83|216.63|214.83|216.25|214.45|0
1631899570000|2021-09-17 17:26:10|216.44|214.64|216.25|214.45|216.44|214.64|216.25|214.45|0
1631899580000|2021-09-17 17:26:20|216.44|214.64|216.44|214.64|216.44|214.64|216.25|214.45|0
1631899590000|2021-09-17 17:26:30|216.83|215.03|216.83|215.03|216.83|215.03|216.83|215.03|0
1631899600000|2021-09-17 17:26:40|216.63|214.83|217.02|215.22|217.02|215.22|216.63|214.83|0
1631899610000|2021-09-17 17:26:50|217.21|215.41|217.79|215.99|217.79|215.99|217.21|215.41|0
1631899620000|2021-09-17 17:27:00|217.6|215.8|217.41|215.61|217.6|215.8|217.41|215.61|0
1631899630000|2021-09-17 17:27:10|217.6|215.8|217.79|215.99|217.79|215.99|217.6|215.8|0
1631899640000|2021-09-17 17:27:20|217.99|216.19|217.79|215.99|217.99|216.19|217.79|215.99|0
1631899650000|2021-09-17 17:27:30|217.99|216.19|217.99|216.19|217.99|216.19|217.99|216.19|0
1631899670000|2021-09-17 17:27:50|218.18|216.38|218.37|216.57|218.37|216.57|218.18|216.38|0
1631899680000|2021-09-17 17:28:00|218.18|216.38|217.99|216.19|218.18|216.38|217.99|216.19|0
1631899690000|2021-09-17 17:28:10|217.89|216.29|217.89|216.29|218.08|216.48|217.89|216.29|0
1631899700000|2021-09-17 17:28:20|218.08|216.48|217.89|216.29|218.08|216.48|217.89|216.29|0
1631899710000|2021-09-17 17:28:30|218.08|216.48|218.08|216.48|218.08|216.48|217.89|216.29|0
1631899720000|2021-09-17 17:28:40|217.89|216.29|218.37|216.77|218.37|216.77|217.89|216.29|0
1631899730000|2021-09-17 17:28:50|218.47|216.87|218.66|217.06|218.66|217.06|218.47|216.87|0
1631899740000|2021-09-17 17:29:00|218.47|216.87|218.27|216.67|218.47|216.87|218.08|216.48|0
1631899750000|2021-09-17 17:29:10|218.47|216.87|218.27|216.67|218.47|216.87|218.27|216.67|0
1631899760000|2021-09-17 17:29:20|218.47|216.87|218.85|217.25|218.85|217.25|218.47|216.87|0
1631899780000|2021-09-17 17:29:40|219.05|217.45|218.85|217.25|219.05|217.45|218.85|217.25|0
1631899790000|2021-09-17 17:29:50|219.05|217.45|219.24|217.64|219.24|217.64|219.05|217.45|0
1631899810000|2021-09-17 17:30:10|219.05|217.45|218.66|217.06|219.05|217.45|218.66|217.06|0
1631899820000|2021-09-17 17:30:20|218.46|216.86|218.46|216.86|218.46|216.86|218.27|216.67|0
1631899830000|2021-09-17 17:30:30|218.27|216.67|218.66|217.06|218.66|217.06|218.27|216.67|0
1631899840000|2021-09-17 17:30:40|218.46|216.86|218.46|216.86|218.46|216.86|218.46|216.86|0
1631899850000|2021-09-17 17:30:50|218.27|216.67|218.27|216.67|218.27|216.67|218.27|216.67|0
1631899860000|2021-09-17 17:31:00|218.08|216.48|217.88|216.28|218.08|216.48|217.88|216.28|0
1631899870000|2021-09-17 17:31:10|218.08|216.48|218.08|216.48|218.08|216.48|217.88|216.28|0
1631899880000|2021-09-17 17:31:20|218.27|216.67|218.27|216.67|218.46|216.86|218.27|216.67|0
1631899890000|2021-09-17 17:31:30|218.46|216.86|218.46|216.86|218.46|216.86|218.46|216.86|0
1631899900000|2021-09-17 17:31:40|218.27|216.67|218.08|216.48|218.27|216.67|218.08|216.48|0
1631899910000|2021-09-17 17:31:50|217.88|216.28|217.88|216.28|217.88|216.28|217.88|216.28|0
1631899920000|2021-09-17 17:32:00|218.08|216.48|217.3|215.7|218.08|216.48|217.3|215.7|0
1631899930000|2021-09-17 17:32:10|216.72|215.12|217.11|215.51|217.11|215.51|216.72|215.12|0
1631899940000|2021-09-17 17:32:20|216.91|215.31|216.53|214.93|216.91|215.31|216.53|214.93|0
1631899950000|2021-09-17 17:32:30|216.33|214.73|216.33|214.73|216.33|214.73|216.14|214.54|0
1631899970000|2021-09-17 17:32:50|216.53|214.93|216.72|215.12|216.72|215.12|216.53|214.93|0
1631899980000|2021-09-17 17:33:00|217.09|215.49|217.28|215.68|217.28|215.68|217.09|215.49|0
1631899990000|2021-09-17 17:33:10|217.67|216.07|218.72|217.12|218.91|217.31|217.67|216.07|0
1631900000000|2021-09-17 17:33:20|218.91|217.31|218.91|217.31|218.91|217.31|218.91|217.31|0
1631900010000|2021-09-17 17:33:30|218.81|217.21|218.91|217.31|219.11|217.51|218.81|217.21|0
1631900020000|2021-09-17 17:33:40|219.11|217.51|219.3|217.7|219.3|217.7|219.11|217.51|0
1631900030000|2021-09-17 17:33:50|219.11|217.51|219.49|217.89|219.49|217.89|219.11|217.51|0
1631900040000|2021-09-17 17:34:00|219.11|217.51|218.91|217.31|219.11|217.51|218.91|217.31|0
1631900050000|2021-09-17 17:34:10|218.72|217.12|218.72|217.12|218.91|217.31|218.72|217.12|0
1631900060000|2021-09-17 17:34:20|218.91|217.31|218.91|217.31|218.91|217.31|218.81|217.21|0
1631900080000|2021-09-17 17:34:40|218.72|217.12|218.72|217.12|218.72|217.12|218.72|217.12|0
1631900090000|2021-09-17 17:34:50|218.91|217.31|219.49|217.89|219.49|217.89|218.91|217.31|0
1631900100000|2021-09-17 17:35:00|219.68|218.08|219.88|218.28|219.88|218.28|219.68|218.08|0
1631900110000|2021-09-17 17:35:10|220.07|218.47|220.26|218.66|220.26|218.66|220.07|218.47|0
1631900120000|2021-09-17 17:35:20|220.07|218.47|220.26|218.66|220.65|219.05|220.07|218.47|0
1631900130000|2021-09-17 17:35:30|220.46|218.86|220.84|219.24|220.84|219.24|220.46|218.86|0
1631900140000|2021-09-17 17:35:40|221.04|219.44|221.04|219.44|221.04|219.44|221.04|219.44|0
1631900150000|2021-09-17 17:35:50|220.84|219.24|221.04|219.44|221.04|219.44|220.84|219.24|0
1631900160000|2021-09-17 17:36:00|220.65|219.05|220.84|219.24|220.84|219.24|220.65|219.05|0
1631900170000|2021-09-17 17:36:10|220.65|219.05|220.65|219.05|220.65|219.05|220.65|219.05|0
1631900180000|2021-09-17 17:36:20|220.84|219.24|220.26|218.66|220.84|219.24|220.26|218.66|0
1631900190000|2021-09-17 17:36:30|220.07|218.47|220.26|218.66|220.26|218.66|220.07|218.47|0
1631900200000|2021-09-17 17:36:40|220.07|218.47|220.07|218.47|220.07|218.47|220.07|218.47|0
1631900210000|2021-09-17 17:36:50|219.88|218.28|219.49|217.89|219.88|218.28|219.49|217.89|0
1631900220000|2021-09-17 17:37:00|219.58|217.98|219.3|217.7|219.58|217.98|219.3|217.7|0
1631900230000|2021-09-17 17:37:10|219.49|217.89|219.3|217.7|219.49|217.89|219.3|217.7|0
1631900240000|2021-09-17 17:37:20|219.49|217.89|219.3|217.7|219.49|217.89|219.3|217.7|0
1631900250000|2021-09-17 17:37:30|219.29|217.69|220.07|218.47|220.07|218.47|219.29|217.69|0
1631900260000|2021-09-17 17:37:40|220.26|218.66|221.04|219.44|221.04|219.44|220.26|218.66|0
1631900270000|2021-09-17 17:37:50|220.84|219.24|220.65|219.05|220.84|219.24|220.65|219.05|0
1631900280000|2021-09-17 17:38:00|220.45|218.85|220.84|219.24|220.84|219.24|220.45|218.85|0
1631900290000|2021-09-17 17:38:10|220.45|218.85|220.45|218.85|220.84|219.24|220.45|218.85|0
1631900300000|2021-09-17 17:38:20|220.26|218.66|220.26|218.66|220.26|218.66|220.26|218.66|0
1631900310000|2021-09-17 17:38:30|220.45|218.85|220.26|218.66|220.45|218.85|220.26|218.66|0
1631900320000|2021-09-17 17:38:40|220.45|218.85|220.45|218.85|220.45|218.85|220.45|218.85|0
1631900330000|2021-09-17 17:38:50|220.65|219.05|220.84|219.24|221.03|219.43|220.65|219.05|0
1631900340000|2021-09-17 17:39:00|220.65|219.05|220.45|218.85|220.65|219.05|220.45|218.85|0
1631900350000|2021-09-17 17:39:10|220.65|219.05|221.03|219.43|221.03|219.43|220.65|219.05|0
1631900360000|2021-09-17 17:39:20|221.23|219.63|221.03|219.43|221.23|219.63|220.84|219.24|0
1631900370000|2021-09-17 17:39:30|220.84|219.24|220.84|219.24|220.84|219.24|220.84|219.24|0
1631900380000|2021-09-17 17:39:40|221.03|219.43|220.84|219.24|221.23|219.63|220.84|219.24|0
1631900390000|2021-09-17 17:39:50|221.03|219.43|220.84|219.24|221.03|219.43|220.84|219.24|0
1631900400000|2021-09-17 17:40:00|221.03|219.43|221.03|219.43|221.23|219.63|221.03|219.43|0
1631900410000|2021-09-17 17:40:10|220.84|219.24|221.23|219.63|221.23|219.63|220.84|219.24|0
1631900430000|2021-09-17 17:40:30|221.03|219.43|221.03|219.43|221.03|219.43|220.84|219.24|0
1631900440000|2021-09-17 17:40:40|220.84|219.24|220.65|219.05|220.84|219.24|220.65|219.05|0
1631900450000|2021-09-17 17:40:50|220.84|219.24|220.84|219.24|220.84|219.24|220.84|219.24|0
1631900460000|2021-09-17 17:41:00|221.03|219.43|220.45|218.85|221.03|219.43|220.45|218.85|0
1631900470000|2021-09-17 17:41:10|220.26|218.66|220.06|218.46|220.45|218.85|220.06|218.46|0
1631900480000|2021-09-17 17:41:20|219.87|218.27|220.06|218.46|220.26|218.66|219.87|218.27|0
1631900490000|2021-09-17 17:41:30|219.68|218.08|219.68|218.08|219.87|218.27|219.68|218.08|0
1631900500000|2021-09-17 17:41:40|219.87|218.27|219.87|218.27|220.06|218.46|219.87|218.27|0
1631900510000|2021-09-17 17:41:50|220.06|218.46|220.06|218.46|220.06|218.46|220.06|218.46|0
1631900520000|2021-09-17 17:42:00|219.68|218.08|219.87|218.27|219.87|218.27|219.68|218.08|0
1631900530000|2021-09-17 17:42:10|219.68|218.08|219.96|218.36|219.96|218.36|219.68|218.08|0
1631900540000|2021-09-17 17:42:20|219.87|218.27|220.26|218.66|220.26|218.66|219.87|218.27|0
1631900550000|2021-09-17 17:42:30|220.06|218.46|220.06|218.46|220.06|218.46|220.06|218.46|0
1631900560000|2021-09-17 17:42:40|220.26|218.66|220.26|218.66|220.26|218.66|220.26|218.66|0
1631900570000|2021-09-17 17:42:50|220.45|218.85|220.26|218.66|220.45|218.85|220.26|218.66|0
1631900580000|2021-09-17 17:43:00|220.06|218.46|220.06|218.46|220.06|218.46|220.06|218.46|0
1631900590000|2021-09-17 17:43:10|219.87|218.27|219.87|218.27|219.87|218.27|219.87|218.27|0
1631900600000|2021-09-17 17:43:20|219.68|218.08|219.68|218.08|219.68|218.08|219.68|218.08|0
1631900610000|2021-09-17 17:43:30|219.87|218.27|219.48|217.88|219.87|218.27|219.48|217.88|0
1631900620000|2021-09-17 17:43:40|219.68|218.08|219.68|218.08|219.68|218.08|219.68|218.08|0
1631900630000|2021-09-17 17:43:50|219.87|218.27|220.06|218.46|220.06|218.46|219.87|218.27|0
1631900640000|2021-09-17 17:44:00|219.87|218.27|219.67|218.07|219.87|218.27|219.67|218.07|0
1631900650000|2021-09-17 17:44:10|219.48|217.88|219.1|217.5|219.48|217.88|219.1|217.5|0
1631900660000|2021-09-17 17:44:20|218.9|217.3|218.71|217.11|218.9|217.3|218.71|217.11|0
1631900670000|2021-09-17 17:44:30|218.32|216.72|219.09|217.49|219.09|217.49|218.32|216.72|0
1631900680000|2021-09-17 17:44:40|218.71|217.11|218.52|216.92|218.9|217.3|218.52|216.92|0
1631900690000|2021-09-17 17:44:50|218.71|217.11|219.29|217.69|219.29|217.69|218.71|217.11|0
1631900700000|2021-09-17 17:45:00|218.9|217.3|218.9|217.3|218.9|217.3|218.9|217.3|0
1631900710000|2021-09-17 17:45:10|219.09|217.49|219.09|217.49|219.09|217.49|218.9|217.3|0
1631900720000|2021-09-17 17:45:20|218.9|217.3|218.9|217.3|218.9|217.3|218.9|217.3|0
1631900730000|2021-09-17 17:45:30|218.71|217.11|218.9|217.3|218.9|217.3|218.71|217.11|0
1631900740000|2021-09-17 17:45:40|218.71|217.11|218.71|217.11|218.71|217.11|218.71|217.11|0
1631900750000|2021-09-17 17:45:50|218.51|216.91|218.32|216.72|218.51|216.91|218.32|216.72|0
1631900760000|2021-09-17 17:46:00|218.13|216.53|217.94|216.34|218.13|216.53|217.94|216.34|0
1631900770000|2021-09-17 17:46:10|217.74|216.14|217.17|215.57|217.74|216.14|217.17|215.57|0
1631900780000|2021-09-17 17:46:20|216.97|215.37|217.17|215.57|217.17|215.57|216.97|215.37|0
1631900790000|2021-09-17 17:46:30|217.36|215.76|217.36|215.76|217.36|215.76|217.17|215.57|0
1631900800000|2021-09-17 17:46:40|216.97|215.37|216.21|214.61|216.97|215.37|216.21|214.61|0
1631900810000|2021-09-17 17:46:50|216.4|214.8|216.97|215.37|216.97|215.37|216.4|214.8|0
1631900830000|2021-09-17 17:47:10|217.17|215.57|216.4|214.8|217.17|215.57|216.4|214.8|0
1631900840000|2021-09-17 17:47:20|216.2|214.6|216.2|214.6|216.2|214.6|216.2|214.6|0
1631900850000|2021-09-17 17:47:30|215.82|214.22|215.82|214.22|216.01|214.41|215.63|214.03|0
1631900860000|2021-09-17 17:47:40|216.01|214.41|215.82|214.22|216.01|214.41|215.63|214.03|0
1631900870000|2021-09-17 17:47:50|215.63|214.03|215.44|213.84|215.63|214.03|215.25|213.65|0
1631900880000|2021-09-17 17:48:00|214.67|213.07|214.86|213.26|214.86|213.26|214.67|213.07|0
1631900890000|2021-09-17 17:48:10|215.05|213.45|214.86|213.26|215.24|213.64|214.86|213.26|0
1631900900000|2021-09-17 17:48:20|215.05|213.45|215.05|213.45|215.24|213.64|215.05|213.45|0
1631900910000|2021-09-17 17:48:30|214.86|213.26|214.19|212.59|214.86|213.26|214.19|212.59|0
1631900920000|2021-09-17 17:48:40|214.48|212.88|215.24|213.64|215.24|213.64|214.48|212.88|0
1631900930000|2021-09-17 17:48:50|215.44|213.84|215.44|213.84|215.63|214.03|215.44|213.84|0
1631900940000|2021-09-17 17:49:00|215.63|214.03|214.48|212.88|215.63|214.03|214.48|212.88|0
1631900950000|2021-09-17 17:49:10|214.29|212.69|214.48|212.88|214.48|212.88|214.29|212.69|0
1631900960000|2021-09-17 17:49:20|214.67|213.07|214.48|212.88|214.67|213.07|214.48|212.88|0
1631900970000|2021-09-17 17:49:30|214.29|212.69|214.1|212.5|214.29|212.69|214.1|212.5|0
1631900980000|2021-09-17 17:49:40|213.9|212.3|213.33|211.73|213.9|212.3|213.33|211.73|0
1631900990000|2021-09-17 17:49:50|213.52|211.92|213.52|211.92|213.71|212.11|213.52|211.92|0
1631901000000|2021-09-17 17:50:00|213.33|211.73|213.33|211.73|213.33|211.73|213.33|211.73|0
1631901010000|2021-09-17 17:50:10|213.52|211.92|213.52|211.92|213.71|212.11|213.52|211.92|0
1631901020000|2021-09-17 17:50:20|213.71|212.11|213.9|212.3|213.9|212.3|213.52|211.92|0
1631901030000|2021-09-17 17:50:30|213.71|212.11|214.09|212.49|214.09|212.49|213.71|212.11|0
1631901040000|2021-09-17 17:50:40|213.9|212.3|214.09|212.49|214.09|212.49|213.9|212.3|0
1631901050000|2021-09-17 17:50:50|213.9|212.3|213.9|212.3|213.9|212.3|213.9|212.3|0
1631901060000|2021-09-17 17:51:00|213.71|212.11|213.14|211.54|213.71|212.11|213.14|211.54|0
1631901070000|2021-09-17 17:51:10|212.95|211.35|212.95|211.35|213.14|211.54|212.95|211.35|0
1631901080000|2021-09-17 17:51:20|213.14|211.54|213.14|211.54|213.33|211.73|212.95|211.35|0
1631901090000|2021-09-17 17:51:30|212.95|211.35|212.95|211.35|212.95|211.35|212.95|211.35|0
1631901100000|2021-09-17 17:51:40|212.57|210.97|212.95|211.35|212.95|211.35|212.57|210.97|0
1631901120000|2021-09-17 17:52:00|213.33|211.73|213.33|211.73|213.33|211.73|213.33|211.73|0
1631901130000|2021-09-17 17:52:10|213.52|211.92|213.14|211.54|213.52|211.92|213.14|211.54|0
1631901140000|2021-09-17 17:52:20|213.33|211.73|213.52|211.92|213.52|211.92|213.33|211.73|0
1631901150000|2021-09-17 17:52:30|213.71|212.11|213.33|211.73|213.71|212.11|213.33|211.73|0
1631901160000|2021-09-17 17:52:40|213.52|211.92|213.14|211.54|213.52|211.92|213.14|211.54|0
1631901170000|2021-09-17 17:52:50|212.95|211.35|212.95|211.35|212.95|211.35|212.76|211.16|0
1631901180000|2021-09-17 17:53:00|212.76|211.16|212.56|210.96|212.76|211.16|212.56|210.96|0
1631901190000|2021-09-17 17:53:10|212.37|210.77|212.56|210.96|212.56|210.96|212.37|210.77|0
1631901200000|2021-09-17 17:53:20|212.76|211.16|212.56|210.96|212.76|211.16|212.56|210.96|0
1631901210000|2021-09-17 17:53:30|212.37|210.77|212.75|211.15|212.75|211.15|212.37|210.77|0
1631901220000|2021-09-17 17:53:40|212.95|211.35|213.14|211.54|213.14|211.54|212.95|211.35|0
1631901230000|2021-09-17 17:53:50|213.33|211.73|214.28|212.68|214.28|212.68|213.33|211.73|0
1631901240000|2021-09-17 17:54:00|214.09|212.49|214.28|212.68|214.28|212.68|214.09|212.49|0
1631901250000|2021-09-17 17:54:10|214.09|212.49|214.28|212.68|214.28|212.68|214.09|212.49|0
1631901260000|2021-09-17 17:54:20|214.47|212.87|214.66|213.06|214.66|213.06|214.28|212.68|0
1631901270000|2021-09-17 17:54:30|214.47|212.87|215.24|213.64|215.24|213.64|214.47|212.87|0
1631901280000|2021-09-17 17:54:40|215.05|213.45|215.43|213.83|215.43|213.83|215.05|213.45|0
1631901290000|2021-09-17 17:54:50|215.24|213.64|215.05|213.45|215.24|213.64|215.05|213.45|0
1631901300000|2021-09-17 17:55:00|214.66|213.06|214.85|213.25|214.85|213.25|214.66|213.06|0
1631901310000|2021-09-17 17:55:10|215.05|213.45|215.24|213.64|215.43|213.83|215.05|213.45|0
1631901320000|2021-09-17 17:55:20|215.43|213.83|215.43|213.83|215.62|214.02|215.43|213.83|0
1631901330000|2021-09-17 17:55:30|215.24|213.64|215.05|213.45|215.24|213.64|215.05|213.45|0
1631901340000|2021-09-17 17:55:40|215.24|213.64|215.05|213.45|215.24|213.64|215.05|213.45|0
1631901350000|2021-09-17 17:55:50|214.85|213.25|214.85|213.25|214.85|213.25|214.85|213.25|0
1631901360000|2021-09-17 17:56:00|214.66|213.06|214.85|213.25|214.85|213.25|214.66|213.06|0
1631901370000|2021-09-17 17:56:10|215.05|213.45|215.05|213.45|215.05|213.45|215.05|213.45|0
1631901380000|2021-09-17 17:56:20|215.43|213.83|215.62|214.02|215.62|214.02|215.43|213.83|0
1631901390000|2021-09-17 17:56:30|215.81|214.21|215.62|214.02|215.81|214.21|215.62|214.02|0
1631901410000|2021-09-17 17:56:50|215.43|213.83|215.43|213.83|215.43|213.83|215.43|213.83|0
1631901420000|2021-09-17 17:57:00|215.04|213.44|215.04|213.44|215.24|213.64|215.04|213.44|0
1631901430000|2021-09-17 17:57:10|214.85|213.25|215.04|213.44|215.04|213.44|214.85|213.25|0
1631901440000|2021-09-17 17:57:20|215.24|213.64|215.62|214.02|215.62|214.02|215.24|213.64|0
1631901450000|2021-09-17 17:57:30|215.43|213.83|215.81|214.21|215.81|214.21|215.43|213.83|0
1631901460000|2021-09-17 17:57:40|216|214.4|216|214.4|216|214.4|216|214.4|0
1631901470000|2021-09-17 17:57:50|215.62|214.02|215.62|214.02|215.81|214.21|215.62|214.02|0
1631901480000|2021-09-17 17:58:00|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1631901490000|2021-09-17 17:58:10|215.62|214.02|215.62|214.02|215.62|214.02|215.62|214.02|0
1631901500000|2021-09-17 17:58:20|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1631901510000|2021-09-17 17:58:30|216|214.4|215.62|214.02|216|214.4|215.62|214.02|0
1631901520000|2021-09-17 17:58:40|215.43|213.83|215.81|214.21|215.81|214.21|215.43|213.83|0
1631901530000|2021-09-17 17:58:50|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901540000|2021-09-17 17:59:00|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901550000|2021-09-17 17:59:10|216|214.4|216.38|214.78|216.38|214.78|216|214.4|0
1631901560000|2021-09-17 17:59:20|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901570000|2021-09-17 17:59:30|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901590000|2021-09-17 17:59:50|216.38|214.78|216.38|214.78|216.38|214.78|216.38|214.78|0
1631901600000|2021-09-17 18:00:00|216.19|214.59|216|214.4|216.19|214.59|215.81|214.21|0
1631901610000|2021-09-17 18:00:10|215.62|214.02|215.81|214.21|215.81|214.21|215.42|213.82|0
1631901620000|2021-09-17 18:00:20|216.19|214.59|216.77|215.17|216.77|215.17|216.19|214.59|0
1631901630000|2021-09-17 18:00:30|216.96|215.36|216.96|215.36|217.15|215.55|216.96|215.36|0
1631901640000|2021-09-17 18:00:40|216.77|215.17|216.77|215.17|216.77|215.17|216.58|214.98|0
1631901650000|2021-09-17 18:00:50|216.58|214.98|216.77|215.17|216.77|215.17|216.58|214.98|0
1631901660000|2021-09-17 18:01:00|217.15|215.55|216.19|214.59|217.15|215.55|216.19|214.59|0
1631901670000|2021-09-17 18:01:10|216|214.4|215.62|214.02|216|214.4|215.62|214.02|0
1631901680000|2021-09-17 18:01:20|216|214.4|215.81|214.21|216|214.4|215.81|214.21|0
1631901690000|2021-09-17 18:01:30|215.61|214.01|215.81|214.21|215.81|214.21|215.61|214.01|0
1631901700000|2021-09-17 18:01:40|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901710000|2021-09-17 18:01:50|216.38|214.78|216.57|214.97|216.77|215.17|216.19|214.59|0
1631901720000|2021-09-17 18:02:00|216.77|215.17|216.77|215.17|216.77|215.17|216.77|215.17|0
1631901730000|2021-09-17 18:02:10|216.96|215.36|216.96|215.36|217.15|215.55|216.96|215.36|0
1631901740000|2021-09-17 18:02:20|217.15|215.55|216.96|215.36|217.15|215.55|216.77|215.17|0
1631901750000|2021-09-17 18:02:30|216.77|215.17|216.96|215.36|216.96|215.36|216.77|215.17|0
1631901760000|2021-09-17 18:02:40|216.77|215.17|216.77|215.17|216.96|215.36|216.77|215.17|0
1631901770000|2021-09-17 18:02:50|216.57|214.97|217.34|215.74|217.34|215.74|216.57|214.97|0
1631901780000|2021-09-17 18:03:00|217.15|215.55|217.15|215.55|217.15|215.55|217.15|215.55|0
1631901790000|2021-09-17 18:03:10|217.34|215.74|216.76|215.16|217.34|215.74|216.76|215.16|0
1631901800000|2021-09-17 18:03:20|216.57|214.97|216.38|214.78|216.57|214.97|216.38|214.78|0
1631901810000|2021-09-17 18:03:30|216|214.4|216|214.4|216|214.4|216|214.4|0
1631901820000|2021-09-17 18:03:40|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1631901830000|2021-09-17 18:03:50|216.19|214.59|216.19|214.59|216.19|214.59|216.19|214.59|0
1631901840000|2021-09-17 18:04:00|215.8|214.2|215.8|214.2|216|214.4|215.8|214.2|0
1631901850000|2021-09-17 18:04:10|216|214.4|216.19|214.59|216.19|214.59|216|214.4|0
1631901860000|2021-09-17 18:04:20|216.38|214.78|216.57|214.97|216.57|214.97|216.38|214.78|0
1631901870000|2021-09-17 18:04:30|216.76|215.16|216.76|215.16|216.76|215.16|216.76|215.16|0
1631901880000|2021-09-17 18:04:40|216.57|214.97|216.57|214.97|216.57|214.97|216.38|214.78|0
1631901900000|2021-09-17 18:05:00|216.96|215.36|216.96|215.36|216.96|215.36|216.96|215.36|0
1631901910000|2021-09-17 18:05:10|217.15|215.55|217.34|215.74|217.34|215.74|217.15|215.55|0
1631901930000|2021-09-17 18:05:30|217.53|215.93|217.72|216.12|217.72|216.12|217.53|215.93|0
1631901940000|2021-09-17 18:05:40|217.53|215.93|217.53|215.93|217.53|215.93|217.53|215.93|0
1631901950000|2021-09-17 18:05:50|217.34|215.74|217.53|215.93|217.53|215.93|217.34|215.74|0
1631901960000|2021-09-17 18:06:00|217.15|215.55|217.34|215.74|217.34|215.74|217.15|215.55|0
1631901970000|2021-09-17 18:06:10|217.15|215.55|216.76|215.16|217.15|215.55|216.76|215.16|0
1631901980000|2021-09-17 18:06:20|216.95|215.35|216.76|215.16|216.95|215.35|216.76|215.16|0
1631901990000|2021-09-17 18:06:30|216.57|214.97|216.76|215.16|216.76|215.16|216.57|214.97|0
1631902000000|2021-09-17 18:06:40|216.57|214.97|216.57|214.97|216.57|214.97|216.57|214.97|0
1631902010000|2021-09-17 18:06:50|216.38|214.78|216.38|214.78|216.38|214.78|216.19|214.59|0
1631902020000|2021-09-17 18:07:00|216.19|214.59|216.57|214.97|216.57|214.97|216.19|214.59|0
1631902030000|2021-09-17 18:07:10|216.76|215.16|216.57|214.97|216.76|215.16|216.57|214.97|0
1631902040000|2021-09-17 18:07:20|216.76|215.16|216.57|214.97|216.76|215.16|216.57|214.97|0
1631902050000|2021-09-17 18:07:30|216.38|214.78|216.38|214.78|216.38|214.78|216.38|214.78|0
1631902060000|2021-09-17 18:07:40|216.57|214.97|216.76|215.16|216.76|215.16|216.57|214.97|0
1631902070000|2021-09-17 18:07:50|217.14|215.54|216.95|215.35|217.14|215.54|216.95|215.35|0
1631902080000|2021-09-17 18:08:00|216.76|215.16|216.95|215.35|216.95|215.35|216.76|215.16|0
1631902090000|2021-09-17 18:08:10|217.14|215.54|217.72|216.12|217.72|216.12|217.14|215.54|0
1631902100000|2021-09-17 18:08:20|217.91|216.31|217.91|216.31|217.91|216.31|217.91|216.31|0
1631902110000|2021-09-17 18:08:30|218.11|216.51|218.3|216.7|218.3|216.7|218.11|216.51|0
1631902120000|2021-09-17 18:08:40|218.11|216.51|218.3|216.7|218.3|216.7|218.11|216.51|0
1631902130000|2021-09-17 18:08:50|218.11|216.51|218.11|216.51|218.11|216.51|217.91|216.31|0
1631902140000|2021-09-17 18:09:00|218.3|216.7|218.49|216.89|218.49|216.89|218.11|216.51|0
1631902150000|2021-09-17 18:09:10|218.68|217.08|218.68|217.08|218.68|217.08|218.68|217.08|0
1631902160000|2021-09-17 18:09:20|218.88|217.28|219.07|217.47|219.07|217.47|218.88|217.28|0
1631902170000|2021-09-17 18:09:30|218.88|217.28|219.07|217.47|219.07|217.47|218.88|217.28|0
1631902180000|2021-09-17 18:09:40|218.88|217.28|218.88|217.28|218.88|217.28|218.68|217.08|0
1631902190000|2021-09-17 18:09:50|218.68|217.08|219.07|217.47|219.07|217.47|218.68|217.08|0
1631902200000|2021-09-17 18:10:00|219.65|218.05|218.88|217.28|219.65|218.05|218.88|217.28|0
1631902210000|2021-09-17 18:10:10|219.07|217.47|219.26|217.66|219.46|217.86|219.07|217.47|0
1631902220000|2021-09-17 18:10:20|219.46|217.86|219.65|218.05|219.65|218.05|219.46|217.86|0
1631902230000|2021-09-17 18:10:30|220.04|218.44|219.65|218.05|220.04|218.44|219.65|218.05|0
1631902240000|2021-09-17 18:10:40|219.84|218.24|219.46|217.86|219.84|218.24|219.46|217.86|0
1631902250000|2021-09-17 18:10:50|219.07|217.47|219.84|218.24|219.84|218.24|219.07|217.47|0
1631902260000|2021-09-17 18:11:00|220.04|218.44|219.26|217.66|220.04|218.44|219.26|217.66|0
1631902270000|2021-09-17 18:11:10|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1631902280000|2021-09-17 18:11:20|218.88|217.28|218.68|217.08|218.88|217.28|218.68|217.08|0
1631902290000|2021-09-17 18:11:30|218.49|216.89|218.3|216.7|218.49|216.89|218.3|216.7|0
1631902300000|2021-09-17 18:11:40|218.1|216.5|218.1|216.5|218.1|216.5|218.1|216.5|0
1631902310000|2021-09-17 18:11:50|218.3|216.7|218.3|216.7|218.3|216.7|218.1|216.5|0
1631902320000|2021-09-17 18:12:00|218.49|216.89|218.1|216.5|218.49|216.89|218.1|216.5|0
1631902330000|2021-09-17 18:12:10|218.3|216.7|218.1|216.5|218.3|216.7|218.1|216.5|0
1631902340000|2021-09-17 18:12:20|218.3|216.7|218.3|216.7|218.3|216.7|218.3|216.7|0
1631902350000|2021-09-17 18:12:30|218.1|216.5|218.1|216.5|218.1|216.5|217.91|216.31|0
1631902360000|2021-09-17 18:12:40|217.91|216.31|217.91|216.31|218.1|216.5|217.91|216.31|0
1631902370000|2021-09-17 18:12:50|217.52|215.92|217.72|216.12|217.72|216.12|217.52|215.92|0
1631902390000|2021-09-17 18:13:10|217.52|215.92|217.52|215.92|217.72|216.12|217.52|215.92|0
1631902400000|2021-09-17 18:13:20|217.72|216.12|217.33|215.73|217.72|216.12|217.33|215.73|0
1631902410000|2021-09-17 18:13:30|217.14|215.54|217.14|215.54|217.14|215.54|216.95|215.35|0
1631902420000|2021-09-17 18:13:40|216.95|215.35|216.95|215.35|216.95|215.35|216.95|215.35|0
1631902430000|2021-09-17 18:13:50|217.14|215.54|216.95|215.35|217.14|215.54|216.95|215.35|0
1631902440000|2021-09-17 18:14:00|216.56|214.96|216.18|214.58|216.56|214.96|216.18|214.58|0
1631902450000|2021-09-17 18:14:10|216.37|214.77|216.56|214.96|216.56|214.96|216.37|214.77|0
1631902460000|2021-09-17 18:14:20|216.37|214.77|216.37|214.77|216.37|214.77|216.18|214.58|0
1631902470000|2021-09-17 18:14:30|216.18|214.58|216.37|214.77|216.37|214.77|215.99|214.39|0
1631902480000|2021-09-17 18:14:40|216.18|214.58|215.99|214.39|216.18|214.58|215.99|214.39|0
1631902490000|2021-09-17 18:14:50|215.79|214.19|215.6|214|215.79|214.19|215.6|214|0
1631902500000|2021-09-17 18:15:00|216.18|214.58|215.99|214.39|216.18|214.58|215.79|214.19|0
1631902510000|2021-09-17 18:15:10|216.18|214.58|215.6|214|216.37|214.77|215.6|214|0
1631902520000|2021-09-17 18:15:20|215.41|213.81|215.41|213.81|215.41|213.81|215.41|213.81|0
1631902530000|2021-09-17 18:15:30|215.03|213.43|215.22|213.62|215.22|213.62|215.03|213.43|0
1631902540000|2021-09-17 18:15:40|215.03|213.43|215.22|213.62|215.22|213.62|215.03|213.43|0
1631902550000|2021-09-17 18:15:50|215.03|213.43|214.26|212.66|215.03|213.43|214.26|212.66|0
1631902560000|2021-09-17 18:16:00|214.45|212.85|214.64|213.04|214.83|213.23|214.45|212.85|0
1631902570000|2021-09-17 18:16:10|214.83|213.23|215.41|213.81|215.41|213.81|214.83|213.23|0
1631902580000|2021-09-17 18:16:20|215.6|214|215.6|214|215.79|214.19|215.6|214|0
1631902590000|2021-09-17 18:16:30|215.79|214.19|216.75|215.15|216.75|215.15|215.79|214.19|0
1631902600000|2021-09-17 18:16:40|216.56|214.96|216.56|214.96|216.56|214.96|216.56|214.96|0
1631902610000|2021-09-17 18:16:50|216.75|215.15|216.94|215.34|216.94|215.34|216.75|215.15|0
1631902620000|2021-09-17 18:17:00|216.84|215.24|216.17|214.57|216.84|215.24|216.17|214.57|0
1631902630000|2021-09-17 18:17:10|215.98|214.38|215.6|214|215.98|214.38|215.41|213.81|0
1631902640000|2021-09-17 18:17:20|215.79|214.19|215.6|214|215.79|214.19|215.22|213.62|0
1631902650000|2021-09-17 18:17:30|215.41|213.81|215.79|214.19|215.98|214.38|215.22|213.62|0
1631902660000|2021-09-17 18:17:40|215.6|214|215.41|213.81|215.6|214|215.41|213.81|0
1631902670000|2021-09-17 18:17:50|215.6|214|215.98|214.38|215.98|214.38|215.6|214|0
1631902680000|2021-09-17 18:18:00|215.79|214.19|216.56|214.96|216.56|214.96|215.79|214.19|0
1631902690000|2021-09-17 18:18:10|216.17|214.57|216.17|214.57|216.17|214.57|215.98|214.38|0
1631902700000|2021-09-17 18:18:20|216.37|214.77|216.75|215.15|216.75|215.15|216.37|214.77|0
1631902710000|2021-09-17 18:18:30|216.56|214.96|216.17|214.57|216.56|214.96|216.17|214.57|0
1631902720000|2021-09-17 18:18:40|215.98|214.38|215.98|214.38|215.98|214.38|215.98|214.38|0
1631902730000|2021-09-17 18:18:50|216.17|214.57|216.37|214.77|216.37|214.77|216.17|214.57|0
1631902740000|2021-09-17 18:19:00|216.17|214.57|215.6|214|216.17|214.57|215.6|214|0
1631902750000|2021-09-17 18:19:10|215.41|213.81|215.21|213.61|215.41|213.81|215.21|213.61|0
1631902760000|2021-09-17 18:19:20|215.41|213.81|215.21|213.61|215.41|213.81|215.21|213.61|0
1631902770000|2021-09-17 18:19:30|215.02|213.42|215.02|213.42|215.21|213.61|215.02|213.42|0
1631902780000|2021-09-17 18:19:40|214.83|213.23|214.64|213.04|214.83|213.23|214.64|213.04|0
1631902790000|2021-09-17 18:19:50|214.83|213.23|214.83|213.23|214.83|213.23|214.83|213.23|0
1631902800000|2021-09-17 18:20:00|214.64|213.04|214.83|213.23|214.83|213.23|214.64|213.04|0
1631902810000|2021-09-17 18:20:10|215.02|213.42|215.6|214|215.6|214|215.02|213.42|0
1631902820000|2021-09-17 18:20:20|215.79|214.19|215.6|214|215.79|214.19|215.6|214|0
1631902840000|2021-09-17 18:20:40|215.79|214.19|216.17|214.57|216.17|214.57|215.79|214.19|0
1631902850000|2021-09-17 18:20:50|216.56|214.96|216.36|214.76|216.56|214.96|216.36|214.76|0
1631902860000|2021-09-17 18:21:00|216.17|214.57|215.98|214.38|216.17|214.57|215.79|214.19|0
1631902870000|2021-09-17 18:21:10|216.17|214.57|216.17|214.57|216.17|214.57|215.98|214.38|0
1631902880000|2021-09-17 18:21:20|215.98|214.38|216.36|214.76|216.36|214.76|215.98|214.38|0
1631902890000|2021-09-17 18:21:30|216.17|214.57|216.55|214.95|216.55|214.95|216.17|214.57|0
1631902900000|2021-09-17 18:21:40|216.36|214.76|216.36|214.76|216.36|214.76|216.36|214.76|0
1631902910000|2021-09-17 18:21:50|216.17|214.57|216.36|214.76|216.36|214.76|216.17|214.57|0
1631902920000|2021-09-17 18:22:00|216.55|214.95|217.13|215.53|217.13|215.53|216.55|214.95|0
1631902930000|2021-09-17 18:22:10|217.32|215.72|217.32|215.72|217.32|215.72|217.32|215.72|0
1631902940000|2021-09-17 18:22:20|217.52|215.92|217.42|215.82|217.52|215.92|217.42|215.82|0
1631902950000|2021-09-17 18:22:30|217.52|215.92|217.32|215.72|217.52|215.92|217.32|215.72|0
1631902960000|2021-09-17 18:22:40|217.13|215.53|217.13|215.53|217.13|215.53|217.13|215.53|0
1631902970000|2021-09-17 18:22:50|217.32|215.72|217.32|215.72|217.32|215.72|217.13|215.53|0
1631902980000|2021-09-17 18:23:00|217.51|215.91|217.71|216.11|217.71|216.11|217.51|215.91|0
1631902990000|2021-09-17 18:23:10|217.51|215.91|217.51|215.91|217.51|215.91|217.51|215.91|0
1631903000000|2021-09-17 18:23:20|217.71|216.11|217.71|216.11|217.71|216.11|217.51|215.91|0
1631903010000|2021-09-17 18:23:30|217.51|215.91|217.9|216.3|217.9|216.3|217.51|215.91|0
1631903020000|2021-09-17 18:23:40|217.71|216.11|217.9|216.3|217.9|216.3|217.51|215.91|0
1631903030000|2021-09-17 18:23:50|218.09|216.49|217.71|216.11|218.09|216.49|217.71|216.11|0
1631903040000|2021-09-17 18:24:00|217.51|215.91|217.51|215.91|217.51|215.91|217.51|215.91|0
1631903050000|2021-09-17 18:24:10|217.71|216.11|217.71|216.11|217.71|216.11|217.71|216.11|0
1631903060000|2021-09-17 18:24:20|217.51|215.91|217.71|216.11|217.71|216.11|217.51|215.91|0
1631903070000|2021-09-17 18:24:30|218.09|216.49|218.09|216.49|218.28|216.68|218.09|216.49|0
1631903080000|2021-09-17 18:24:40|218.28|216.68|217.9|216.3|218.28|216.68|217.71|216.11|0
1631903090000|2021-09-17 18:24:50|217.71|216.11|218.09|216.49|218.09|216.49|217.71|216.11|0
1631903100000|2021-09-17 18:25:00|217.9|216.3|217.9|216.3|218.09|216.49|217.9|216.3|0
1631903110000|2021-09-17 18:25:10|217.71|216.11|217.71|216.11|217.9|216.3|217.71|216.11|0
1631903120000|2021-09-17 18:25:20|217.51|215.91|217.13|215.53|217.51|215.91|216.94|215.34|0
1631903130000|2021-09-17 18:25:30|216.94|215.34|217.32|215.72|217.32|215.72|216.94|215.34|0
1631903140000|2021-09-17 18:25:40|217.13|215.53|217.13|215.53|217.13|215.53|217.13|215.53|0
1631903150000|2021-09-17 18:25:50|217.32|215.72|217.51|215.91|217.51|215.91|217.32|215.72|0
1631903160000|2021-09-17 18:26:00|217.7|216.1|217.9|216.3|217.9|216.3|217.51|215.91|0
1631903170000|2021-09-17 18:26:10|218.09|216.49|218.09|216.49|218.28|216.68|218.09|216.49|0
1631903180000|2021-09-17 18:26:20|217.9|216.3|217.51|215.91|217.9|216.3|217.51|215.91|0
1631903200000|2021-09-17 18:26:40|217.32|215.72|217.32|215.72|217.51|215.91|217.32|215.72|0
1631903210000|2021-09-17 18:26:50|217.51|215.91|217.51|215.91|217.9|216.3|217.51|215.91|0
1631903220000|2021-09-17 18:27:00|217.32|215.72|217.51|215.91|217.51|215.91|217.32|215.72|0
1631903230000|2021-09-17 18:27:10|217.32|215.72|216.93|215.33|217.32|215.72|216.93|215.33|0
1631903240000|2021-09-17 18:27:20|216.74|215.14|216.16|214.56|216.74|215.14|215.97|214.37|0
1631903250000|2021-09-17 18:27:30|215.97|214.37|215.97|214.37|215.97|214.37|215.97|214.37|0
1631903260000|2021-09-17 18:27:40|216.16|214.56|215.01|213.41|216.16|214.56|215.01|213.41|0
1631903270000|2021-09-17 18:27:50|215.21|213.61|215.01|213.41|215.21|213.61|214.82|213.22|0
1631903280000|2021-09-17 18:28:00|214.82|213.22|215.01|213.41|215.01|213.41|214.82|213.22|0
1631903290000|2021-09-17 18:28:10|215.2|213.6|215.2|213.6|215.2|213.6|215.01|213.41|0
1631903300000|2021-09-17 18:28:20|215.4|213.8|215.59|213.99|215.59|213.99|215.4|213.8|0
1631903310000|2021-09-17 18:28:30|215.78|214.18|215.78|214.18|215.78|214.18|215.78|214.18|0
1631903320000|2021-09-17 18:28:40|215.97|214.37|215.78|214.18|215.97|214.37|215.78|214.18|0
1631903330000|2021-09-17 18:28:50|215.59|213.99|215.2|213.6|215.59|213.99|215.2|213.6|0
1631903340000|2021-09-17 18:29:00|215.4|213.8|215.01|213.41|215.4|213.8|215.01|213.41|0
1631903350000|2021-09-17 18:29:10|214.82|213.22|214.63|213.03|214.82|213.22|214.63|213.03|0
1631903360000|2021-09-17 18:29:20|214.82|213.22|214.82|213.22|214.82|213.22|214.63|213.03|0
1631903370000|2021-09-17 18:29:30|214.63|213.03|214.44|212.84|214.63|213.03|214.44|212.84|0
1631903380000|2021-09-17 18:29:40|214.82|213.22|214.63|213.03|214.82|213.22|214.63|213.03|0
1631903390000|2021-09-17 18:29:50|214.82|213.22|214.82|213.22|214.82|213.22|214.63|213.03|0
1631903400000|2021-09-17 18:30:00|214.63|213.03|214.25|212.65|214.63|213.03|214.25|212.65|0
1631903410000|2021-09-17 18:30:10|213.86|212.26|213.86|212.26|214.05|212.45|213.86|212.26|0
1631903420000|2021-09-17 18:30:20|214.05|212.45|214.05|212.45|214.05|212.45|214.05|212.45|0
1631903430000|2021-09-17 18:30:30|213.86|212.26|214.05|212.45|214.05|212.45|213.86|212.26|0
1631903440000|2021-09-17 18:30:40|213.86|212.26|213.86|212.26|214.05|212.45|213.86|212.26|0
1631903460000|2021-09-17 18:31:00|213.67|212.07|213.86|212.26|213.86|212.26|213.67|212.07|0
1631903470000|2021-09-17 18:31:10|214.05|212.45|214.05|212.45|214.44|212.84|214.05|212.45|0
1631903480000|2021-09-17 18:31:20|213.86|212.26|214.44|212.84|214.44|212.84|213.86|212.26|0
1631903490000|2021-09-17 18:31:30|214.82|213.22|214.82|213.22|214.82|213.22|214.82|213.22|0
1631903500000|2021-09-17 18:31:40|215.01|213.41|215.01|213.41|215.2|213.6|215.01|213.41|0
1631903510000|2021-09-17 18:31:50|214.44|212.84|214.24|212.64|214.44|212.84|214.24|212.64|0
1631903520000|2021-09-17 18:32:00|214.44|212.84|214.44|212.84|214.63|213.03|214.24|212.64|0
1631903530000|2021-09-17 18:32:10|215.01|213.41|215.39|213.79|215.39|213.79|215.01|213.41|0
1631903540000|2021-09-17 18:32:20|215.2|213.6|215.2|213.6|215.2|213.6|214.82|213.22|0
1631903550000|2021-09-17 18:32:30|215.01|213.41|215.01|213.41|215.2|213.6|215.01|213.41|0
1631903560000|2021-09-17 18:32:40|215.2|213.6|215.39|213.79|215.58|213.98|215.2|213.6|0
1631903570000|2021-09-17 18:32:50|215.2|213.6|215.39|213.79|215.39|213.79|215.2|213.6|0
1631903580000|2021-09-17 18:33:00|215.78|214.18|215.2|213.6|215.78|214.18|215.01|213.41|0
1631903590000|2021-09-17 18:33:10|215.01|213.41|214.43|212.83|215.01|213.41|214.43|212.83|0
1631903600000|2021-09-17 18:33:20|214.24|212.64|214.24|212.64|214.24|212.64|214.24|212.64|0
1631903610000|2021-09-17 18:33:30|214.05|212.45|214.24|212.64|214.24|212.64|214.05|212.45|0
1631903620000|2021-09-17 18:33:40|214.05|212.45|214.24|212.64|214.24|212.64|214.05|212.45|0
1631903640000|2021-09-17 18:34:00|214.43|212.83|214.62|213.02|214.62|213.02|214.43|212.83|0
1631903660000|2021-09-17 18:34:20|214.82|213.22|214.82|213.22|214.82|213.22|214.82|213.22|0
1631903670000|2021-09-17 18:34:30|214.62|213.02|214.24|212.64|214.62|213.02|214.24|212.64|0
1631903680000|2021-09-17 18:34:40|214.43|212.83|214.24|212.64|214.43|212.83|214.24|212.64|0
1631903690000|2021-09-17 18:34:50|214.05|212.45|213.86|212.26|214.05|212.45|213.86|212.26|0
1631903710000|2021-09-17 18:35:10|213.67|212.07|213.48|211.88|213.67|212.07|213.48|211.88|0
1631903720000|2021-09-17 18:35:20|213.29|211.69|213.29|211.69|213.48|211.88|213.09|211.49|0
1631903730000|2021-09-17 18:35:30|213.09|211.49|213.48|211.88|213.48|211.88|213.09|211.49|0
1631903740000|2021-09-17 18:35:40|213.28|211.68|213.67|212.07|213.67|212.07|213.28|211.68|0
1631903750000|2021-09-17 18:35:50|213.48|211.88|213.48|211.88|213.48|211.88|213.48|211.88|0
1631903760000|2021-09-17 18:36:00|213.28|211.68|213.28|211.68|213.67|212.07|213.28|211.68|0
1631903770000|2021-09-17 18:36:10|213.09|211.49|213.28|211.68|213.28|211.68|213.09|211.49|0
1631903780000|2021-09-17 18:36:20|213.09|211.49|213.09|211.49|213.28|211.68|213.09|211.49|0
1631903790000|2021-09-17 18:36:30|212.9|211.3|212.52|210.92|212.9|211.3|212.52|210.92|0
1631903800000|2021-09-17 18:36:40|212.33|210.73|212.52|210.92|212.52|210.92|212.33|210.73|0
1631903810000|2021-09-17 18:36:50|212.33|210.73|212.33|210.73|212.52|210.92|212.33|210.73|0
1631903820000|2021-09-17 18:37:00|212.52|210.92|212.52|210.92|212.52|210.92|212.52|210.92|0
1631903830000|2021-09-17 18:37:10|212.71|211.11|213.28|211.68|213.28|211.68|212.71|211.11|0
1631903840000|2021-09-17 18:37:20|213.47|211.87|213.67|212.07|213.67|212.07|213.47|211.87|0
1631903850000|2021-09-17 18:37:30|213.66|212.06|213.66|212.06|213.66|212.06|213.66|212.06|0
1631903860000|2021-09-17 18:37:40|212.9|211.3|213.09|211.49|213.28|211.68|212.9|211.3|0
1631903870000|2021-09-17 18:37:50|213.28|211.68|213.09|211.49|213.28|211.68|213.09|211.49|0
1631903880000|2021-09-17 18:38:00|212.9|211.3|212.71|211.11|212.9|211.3|212.71|211.11|0
1631903890000|2021-09-17 18:38:10|212.9|211.3|212.9|211.3|212.9|211.3|212.9|211.3|0
1631903900000|2021-09-17 18:38:20|213.09|211.49|213.09|211.49|213.09|211.49|212.9|211.3|0
1631903910000|2021-09-17 18:38:30|213.28|211.68|213.28|211.68|213.28|211.68|213.09|211.49|0
1631903920000|2021-09-17 18:38:40|213.09|211.49|213.09|211.49|213.09|211.49|213.09|211.49|0
1631903930000|2021-09-17 18:38:50|213.28|211.68|214.24|212.64|214.24|212.64|213.28|211.68|0
1631903940000|2021-09-17 18:39:00|214.05|212.45|214.05|212.45|214.24|212.64|214.05|212.45|0
1631903950000|2021-09-17 18:39:10|214.24|212.64|215.19|213.59|215.19|213.59|214.24|212.64|0
1631903960000|2021-09-17 18:39:20|215.39|213.79|215|213.4|215.39|213.79|215|213.4|0
1631903970000|2021-09-17 18:39:30|215.19|213.59|215.39|213.79|215.39|213.79|215|213.4|0
1631903980000|2021-09-17 18:39:40|215.19|213.59|215.19|213.59|215.19|213.59|215.19|213.59|0
1631903990000|2021-09-17 18:39:50|215|213.4|215|213.4|215|213.4|215|213.4|0
1631904000000|2021-09-17 18:40:00|215.19|213.59|215.38|213.78|215.38|213.78|215.19|213.59|0
1631904010000|2021-09-17 18:40:10|215.19|213.59|215.19|213.59|215.38|213.78|215.19|213.59|0
1631904020000|2021-09-17 18:40:20|215.38|213.78|215.19|213.59|215.38|213.78|215.19|213.59|0
1631904030000|2021-09-17 18:40:30|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1631904040000|2021-09-17 18:40:40|215.77|214.17|215.77|214.17|215.77|214.17|215.58|213.98|0
1631904050000|2021-09-17 18:40:50|215.96|214.36|216.34|214.74|216.34|214.74|215.96|214.36|0
1631904060000|2021-09-17 18:41:00|216.15|214.55|215.77|214.17|216.15|214.55|215.77|214.17|0
1631904070000|2021-09-17 18:41:10|215.96|214.36|215.96|214.36|215.96|214.36|215.96|214.36|0
1631904080000|2021-09-17 18:41:20|215.77|214.17|215|213.4|215.77|214.17|215|213.4|0
1631904090000|2021-09-17 18:41:30|215.19|213.59|215.19|213.59|215.19|213.59|215|213.4|0
1631904100000|2021-09-17 18:41:40|215|213.4|216.34|214.74|216.34|214.74|215|213.4|0
1631904110000|2021-09-17 18:41:50|216.15|214.55|216.15|214.55|216.34|214.74|216.15|214.55|0
1631904120000|2021-09-17 18:42:00|216.73|215.13|217.3|215.7|217.3|215.7|216.73|215.13|0
1631904130000|2021-09-17 18:42:10|217.5|215.9|217.3|215.7|217.5|215.9|217.3|215.7|0
1631904140000|2021-09-17 18:42:20|217.5|215.9|217.69|216.09|217.69|216.09|217.3|215.7|0
1631904150000|2021-09-17 18:42:30|217.11|215.51|217.11|215.51|217.3|215.7|217.11|215.51|0
1631904160000|2021-09-17 18:42:40|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1631904170000|2021-09-17 18:42:50|217.69|216.09|217.88|216.28|217.88|216.28|217.69|216.09|0
1631904180000|2021-09-17 18:43:00|218.07|216.47|217.69|216.09|218.07|216.47|217.69|216.09|0
1631904190000|2021-09-17 18:43:10|217.49|215.89|217.3|215.7|217.69|216.09|217.3|215.7|0
1631904200000|2021-09-17 18:43:20|217.11|215.51|217.11|215.51|217.3|215.7|217.11|215.51|0
1631904210000|2021-09-17 18:43:30|216.92|215.32|217.11|215.51|217.11|215.51|216.92|215.32|0
1631904220000|2021-09-17 18:43:40|217.69|216.09|217.49|215.89|217.69|216.09|217.49|215.89|0
1631904230000|2021-09-17 18:43:50|217.88|216.28|218.26|216.66|218.26|216.66|217.88|216.28|0
1631904240000|2021-09-17 18:44:00|218.07|216.47|217.88|216.28|218.07|216.47|217.88|216.28|0
1631904250000|2021-09-17 18:44:10|217.69|216.09|217.69|216.09|217.88|216.28|217.69|216.09|0
1631904260000|2021-09-17 18:44:20|217.88|216.28|218.07|216.47|218.07|216.47|217.88|216.28|0
1631904270000|2021-09-17 18:44:30|218.26|216.66|218.07|216.47|218.26|216.66|217.88|216.28|0
1631904280000|2021-09-17 18:44:40|217.88|216.28|217.88|216.28|218.07|216.47|217.88|216.28|0
1631904290000|2021-09-17 18:44:50|217.69|216.09|217.88|216.28|217.88|216.28|217.69|216.09|0
1631904300000|2021-09-17 18:45:00|218.46|216.86|218.26|216.66|218.46|216.86|218.26|216.66|0
1631904310000|2021-09-17 18:45:10|218.07|216.47|218.46|216.86|218.46|216.86|217.88|216.28|0
1631904320000|2021-09-17 18:45:20|218.26|216.66|217.88|216.28|218.26|216.66|217.88|216.28|0
1631904330000|2021-09-17 18:45:30|217.69|216.09|217.69|216.09|217.69|216.09|217.69|216.09|0
1631904340000|2021-09-17 18:45:40|217.3|215.7|217.3|215.7|217.49|215.89|217.3|215.7|0
1631904360000|2021-09-17 18:46:00|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1631904370000|2021-09-17 18:46:10|217.68|216.08|218.26|216.66|218.26|216.66|217.68|216.08|0
1631904380000|2021-09-17 18:46:20|218.46|216.86|218.46|216.86|218.46|216.86|218.46|216.86|0
1631904390000|2021-09-17 18:46:30|218.26|216.66|218.46|216.86|218.46|216.86|218.07|216.47|0
1631904400000|2021-09-17 18:46:40|218.26|216.66|217.68|216.08|218.26|216.66|217.68|216.08|0
1631904410000|2021-09-17 18:46:50|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1631904420000|2021-09-17 18:47:00|217.68|216.08|217.68|216.08|217.88|216.28|217.68|216.08|0
1631904430000|2021-09-17 18:47:10|217.49|215.89|217.3|215.7|217.68|216.08|217.3|215.7|0
1631904440000|2021-09-17 18:47:20|217.11|215.51|216.72|215.12|217.11|215.51|216.53|214.93|0
1631904450000|2021-09-17 18:47:30|216.53|214.93|217.11|215.51|217.11|215.51|216.53|214.93|0
1631904460000|2021-09-17 18:47:40|217.3|215.7|217.3|215.7|217.3|215.7|217.3|215.7|0
1631904470000|2021-09-17 18:47:50|217.11|215.51|217.11|215.51|217.11|215.51|217.11|215.51|0
1631904480000|2021-09-17 18:48:00|217.3|215.7|217.11|215.51|217.3|215.7|217.11|215.51|0
1631904490000|2021-09-17 18:48:10|217.3|215.7|217.49|215.89|217.49|215.89|217.3|215.7|0
1631904500000|2021-09-17 18:48:20|217.3|215.7|217.3|215.7|217.3|215.7|217.3|215.7|0
1631904510000|2021-09-17 18:48:30|217.68|216.08|218.26|216.66|218.45|216.85|217.68|216.08|0
1631904520000|2021-09-17 18:48:40|218.45|216.85|218.45|216.85|218.45|216.85|218.45|216.85|0
1631904530000|2021-09-17 18:48:50|218.65|217.05|218.45|216.85|218.65|217.05|218.45|216.85|0
1631904540000|2021-09-17 18:49:00|218.65|217.05|218.65|217.05|218.65|217.05|218.65|217.05|0
1631904550000|2021-09-17 18:49:10|218.45|216.85|218.45|216.85|218.45|216.85|218.45|216.85|0
1631904570000|2021-09-17 18:49:30|218.65|217.05|218.64|217.04|218.65|217.05|218.45|216.85|0
1631904580000|2021-09-17 18:49:40|218.45|216.85|218.26|216.66|218.45|216.85|218.26|216.66|0
1631904590000|2021-09-17 18:49:50|218.07|216.47|217.87|216.27|218.26|216.66|217.87|216.27|0
1631904600000|2021-09-17 18:50:00|218.07|216.47|218.26|216.66|218.26|216.66|218.07|216.47|0
1631904610000|2021-09-17 18:50:10|218.45|216.85|218.07|216.47|218.45|216.85|218.07|216.47|0
1631904620000|2021-09-17 18:50:20|218.26|216.66|217.87|216.27|218.26|216.66|217.87|216.27|0
1631904630000|2021-09-17 18:50:30|217.68|216.08|217.49|215.89|217.68|216.08|217.49|215.89|0
1631904640000|2021-09-17 18:50:40|217.68|216.08|217.49|215.89|217.68|216.08|217.49|215.89|0
1631904650000|2021-09-17 18:50:50|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1631904660000|2021-09-17 18:51:00|217.49|215.89|217.68|216.08|217.68|216.08|217.49|215.89|0
1631904670000|2021-09-17 18:51:10|217.87|216.27|217.87|216.27|217.87|216.27|217.68|216.08|0
1631904680000|2021-09-17 18:51:20|218.06|216.46|218.26|216.66|218.45|216.85|218.06|216.46|0
1631904690000|2021-09-17 18:51:30|218.45|216.85|218.45|216.85|218.45|216.85|218.45|216.85|0
1631904700000|2021-09-17 18:51:40|218.26|216.66|218.26|216.66|218.26|216.66|218.26|216.66|0
1631904710000|2021-09-17 18:51:50|218.06|216.46|217.87|216.27|218.06|216.46|217.87|216.27|0
1631904720000|2021-09-17 18:52:00|218.06|216.46|217.87|216.27|218.06|216.46|217.87|216.27|0
1631904730000|2021-09-17 18:52:10|217.68|216.08|217.68|216.08|217.68|216.08|217.68|216.08|0
1631904740000|2021-09-17 18:52:20|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1631904750000|2021-09-17 18:52:30|217.29|215.69|217.1|215.5|217.29|215.69|217.1|215.5|0
1631904760000|2021-09-17 18:52:40|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1631904770000|2021-09-17 18:52:50|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1631904780000|2021-09-17 18:53:00|217.29|215.69|218.06|216.46|218.06|216.46|217.29|215.69|0
1631904790000|2021-09-17 18:53:10|217.87|216.27|217.87|216.27|217.87|216.27|217.68|216.08|0
1631904800000|2021-09-17 18:53:20|217.68|216.08|217.68|216.08|217.68|216.08|217.68|216.08|0
1631904810000|2021-09-17 18:53:30|217.48|215.88|217.48|215.88|217.48|215.88|217.29|215.69|0
1631904820000|2021-09-17 18:53:40|217.68|216.08|217.48|215.88|217.68|216.08|217.48|215.88|0
1631904830000|2021-09-17 18:53:50|217.29|215.69|217.1|215.5|217.29|215.69|217.1|215.5|0
1631904840000|2021-09-17 18:54:00|217.29|215.69|217.48|215.88|217.48|215.88|217.29|215.69|0
1631904850000|2021-09-17 18:54:10|217.29|215.69|216.71|215.11|217.29|215.69|216.71|215.11|0
1631904860000|2021-09-17 18:54:20|216.91|215.31|216.91|215.31|217.1|215.5|216.91|215.31|0
1631904870000|2021-09-17 18:54:30|217.1|215.5|216.71|215.11|217.1|215.5|216.71|215.11|0
1631904880000|2021-09-17 18:54:40|216.52|214.92|216.14|214.54|216.52|214.92|216.14|214.54|0
1631904890000|2021-09-17 18:54:50|216.33|214.73|216.52|214.92|216.52|214.92|216.33|214.73|0
1631904900000|2021-09-17 18:55:00|216.91|215.31|217.1|215.5|217.1|215.5|216.91|215.31|0
1631904910000|2021-09-17 18:55:10|217.29|215.69|217.29|215.69|217.48|215.88|217.1|215.5|0
1631904920000|2021-09-17 18:55:20|217.68|216.08|217.48|215.88|217.68|216.08|217.48|215.88|0
1631904930000|2021-09-17 18:55:30|217.1|215.5|217.87|216.27|217.87|216.27|217.1|215.5|0
1631904940000|2021-09-17 18:55:40|218.06|216.46|218.06|216.46|218.06|216.46|218.06|216.46|0
1631904950000|2021-09-17 18:55:50|218.25|216.65|218.45|216.85|218.45|216.85|218.25|216.65|0
1631904960000|2021-09-17 18:56:00|218.83|217.23|219.6|218|219.6|218|218.83|217.23|0
1631904970000|2021-09-17 18:56:10|219.02|217.42|219.22|217.62|219.41|217.81|219.02|217.42|0
1631904980000|2021-09-17 18:56:20|219.02|217.42|219.02|217.42|219.22|217.62|219.02|217.42|0
1631904990000|2021-09-17 18:56:30|218.83|217.23|218.06|216.46|218.83|217.23|218.06|216.46|0
1631905000000|2021-09-17 18:56:40|218.25|216.65|218.06|216.46|218.25|216.65|218.06|216.46|0
1631905010000|2021-09-17 18:56:50|217.87|216.27|217.67|216.07|217.87|216.27|217.67|216.07|0
1631905020000|2021-09-17 18:57:00|217.48|215.88|217.29|215.69|217.87|216.27|217.29|215.69|0
1631905030000|2021-09-17 18:57:10|217.67|216.07|217.29|215.69|217.67|216.07|217.29|215.69|0
1631905040000|2021-09-17 18:57:20|217.1|215.5|216.9|215.3|217.29|215.69|216.9|215.3|0
1631905050000|2021-09-17 18:57:30|216.71|215.11|216.71|215.11|216.71|215.11|216.71|215.11|0
1631905060000|2021-09-17 18:57:40|216.52|214.92|216.71|215.11|216.71|215.11|216.52|214.92|0
1631905070000|2021-09-17 18:57:50|216.9|215.3|216.9|215.3|216.9|215.3|216.9|215.3|0
1631905080000|2021-09-17 18:58:00|216.71|215.11|216.71|215.11|216.71|215.11|216.52|214.92|0
1631905090000|2021-09-17 18:58:10|216.52|214.92|215.75|214.15|216.52|214.92|215.75|214.15|0
1631905100000|2021-09-17 18:58:20|215.56|213.96|216.13|214.53|216.13|214.53|215.56|213.96|0
1631905110000|2021-09-17 18:58:30|216.33|214.73|216.33|214.73|216.33|214.73|216.33|214.73|0
1631905120000|2021-09-17 18:58:40|216.13|214.53|216.71|215.11|216.71|215.11|216.13|214.53|0
1631905130000|2021-09-17 18:58:50|216.9|215.3|216.9|215.3|216.9|215.3|216.71|215.11|0
1631905140000|2021-09-17 18:59:00|217.09|215.49|217.09|215.49|217.09|215.49|216.71|215.11|0
1631905150000|2021-09-17 18:59:10|217.29|215.69|217.09|215.49|217.29|215.69|217.09|215.49|0
1631905160000|2021-09-17 18:59:20|216.9|215.3|217.29|215.69|217.29|215.69|216.9|215.3|0
1631905170000|2021-09-17 18:59:30|216.9|215.3|216.32|214.72|217.09|215.49|216.32|214.72|0
1631905180000|2021-09-17 18:59:40|216.61|215.01|216.9|215.3|216.9|215.3|216.61|215.01|0
1631905190000|2021-09-17 18:59:50|217.09|215.49|217.09|215.49|217.09|215.49|217.09|215.49|0
1631905200000|2021-09-17 19:00:00|216.9|215.3|218.25|216.65|218.25|216.65|216.9|215.3|0
1631905210000|2021-09-17 19:00:10|217.67|216.07|217.29|215.69|217.67|216.07|217.09|215.49|0
1631905220000|2021-09-17 19:00:20|217.86|216.26|218.06|216.46|218.44|216.84|217.86|216.26|0
1631905230000|2021-09-17 19:00:30|218.25|216.65|218.06|216.46|218.44|216.84|218.06|216.46|0
1631905240000|2021-09-17 19:00:40|217.86|216.26|218.44|216.84|218.44|216.84|217.86|216.26|0
1631905250000|2021-09-17 19:00:50|218.83|217.23|218.83|217.23|218.83|217.23|218.25|216.65|0
1631905260000|2021-09-17 19:01:00|219.41|217.81|218.83|217.23|219.41|217.81|218.83|217.23|0
1631905270000|2021-09-17 19:01:10|218.44|216.84|218.25|216.65|218.44|216.84|218.25|216.65|0
1631905280000|2021-09-17 19:01:20|218.63|217.03|217.86|216.26|218.63|217.03|217.86|216.26|0
1631905290000|2021-09-17 19:01:30|218.05|216.45|218.05|216.45|218.25|216.65|218.05|216.45|0
1631905300000|2021-09-17 19:01:40|217.86|216.26|218.05|216.45|218.05|216.45|217.86|216.26|0
1631905310000|2021-09-17 19:01:50|218.44|216.84|218.44|216.84|218.44|216.84|218.44|216.84|0
1631905320000|2021-09-17 19:02:00|218.25|216.65|218.05|216.45|218.25|216.65|218.05|216.45|0
1631905330000|2021-09-17 19:02:10|218.25|216.65|218.44|216.84|218.44|216.84|218.05|216.45|0
1631905340000|2021-09-17 19:02:20|218.05|216.45|218.44|216.84|218.44|216.84|218.05|216.45|0
1631905350000|2021-09-17 19:02:30|218.05|216.45|218.25|216.65|218.25|216.65|218.05|216.45|0
1631905360000|2021-09-17 19:02:40|218.44|216.84|219.02|217.42|219.02|217.42|218.44|216.84|0
1631905370000|2021-09-17 19:02:50|218.83|217.23|219.21|217.61|219.21|217.61|218.83|217.23|0
1631905380000|2021-09-17 19:03:00|219.4|217.8|219.21|217.61|219.4|217.8|219.21|217.61|0
1631905390000|2021-09-17 19:03:10|219.6|218|219.6|218|219.6|218|219.4|217.8|0
1631905400000|2021-09-17 19:03:20|219.4|217.8|219.6|218|219.6|218|219.4|217.8|0
1631905410000|2021-09-17 19:03:30|219.98|218.38|219.98|218.38|220.18|218.58|219.98|218.38|0
1631905420000|2021-09-17 19:03:40|219.79|218.19|219.98|218.38|220.18|218.58|219.79|218.19|0
1631905430000|2021-09-17 19:03:50|219.79|218.19|219.98|218.38|220.18|218.58|219.79|218.19|0
1631905440000|2021-09-17 19:04:00|220.18|218.58|220.37|218.77|220.37|218.77|220.18|218.58|0
1631905450000|2021-09-17 19:04:10|220.18|218.58|219.98|218.38|220.18|218.58|219.98|218.38|0
1631905460000|2021-09-17 19:04:20|219.79|218.19|220.37|218.77|220.37|218.77|219.79|218.19|0
1631905470000|2021-09-17 19:04:30|220.56|218.96|220.56|218.96|220.56|218.96|220.56|218.96|0
1631905480000|2021-09-17 19:04:40|220.37|218.77|220.37|218.77|220.56|218.96|220.37|218.77|0
1631905490000|2021-09-17 19:04:50|220.18|218.58|220.18|218.58|220.18|218.58|220.18|218.58|0
1631905500000|2021-09-17 19:05:00|219.98|218.38|219.79|218.19|219.98|218.38|219.79|218.19|0
1631905510000|2021-09-17 19:05:10|219.4|217.8|218.49|216.89|219.4|217.8|218.3|216.7|0
1631905520000|2021-09-17 19:05:20|218.3|216.7|217.52|215.92|218.3|216.7|217.52|215.92|0
1631905530000|2021-09-17 19:05:30|218.45|216.85|218.26|216.66|218.45|216.85|218.26|216.66|0
1631905540000|2021-09-17 19:05:40|218.45|216.85|218.45|216.85|218.45|216.85|218.45|216.85|0
1631905550000|2021-09-17 19:05:50|218.26|216.66|218.07|216.47|218.26|216.66|218.07|216.47|0
1631905560000|2021-09-17 19:06:00|217.68|216.08|217.68|216.08|217.87|216.27|217.68|216.08|0
1631905570000|2021-09-17 19:06:10|217.49|215.89|217.87|216.27|217.87|216.27|217.49|215.89|0
1631905580000|2021-09-17 19:06:20|218.07|216.47|218.26|216.66|218.26|216.66|217.87|216.27|0
1631905590000|2021-09-17 19:06:30|218.07|216.47|218.26|216.66|218.26|216.66|218.07|216.47|0
1631905600000|2021-09-17 19:06:40|218.07|216.47|218.07|216.47|218.26|216.66|218.07|216.47|0
1631905610000|2021-09-17 19:06:50|218.26|216.66|218.07|216.47|218.65|217.05|218.07|216.47|0
1631905620000|2021-09-17 19:07:00|218.26|216.66|217.87|216.27|218.26|216.66|217.87|216.27|0
1631905640000|2021-09-17 19:07:20|217.68|216.08|217.68|216.08|218.07|216.47|217.68|216.08|0
1631905650000|2021-09-17 19:07:30|217.29|215.69|217.49|215.89|217.49|215.89|217.29|215.69|0
1631905660000|2021-09-17 19:07:40|217.39|215.79|217.49|215.89|217.49|215.89|217.29|215.69|0
1631905670000|2021-09-17 19:07:50|217.29|215.69|216.91|215.31|217.29|215.69|216.91|215.31|0
1631905680000|2021-09-17 19:08:00|216.52|214.92|215.94|214.34|216.52|214.92|215.94|214.34|0
1631905690000|2021-09-17 19:08:10|216.14|214.54|216.52|214.92|216.52|214.92|215.94|214.34|0
1631905700000|2021-09-17 19:08:20|216.91|215.31|216.91|215.31|216.91|215.31|216.71|215.11|0
1631905710000|2021-09-17 19:08:30|216.71|215.11|216.14|214.54|216.71|215.11|216.14|214.54|0
1631905720000|2021-09-17 19:08:40|216.52|214.92|216.52|214.92|216.52|214.92|216.33|214.73|0
1631905730000|2021-09-17 19:08:50|216.71|215.11|216.52|214.92|216.71|215.11|216.52|214.92|0
1631905740000|2021-09-17 19:09:00|216.33|214.73|216.14|214.54|216.33|214.73|216.14|214.54|0
1631905750000|2021-09-17 19:09:10|216.33|214.73|216.33|214.73|216.33|214.73|216.33|214.73|0
1631905760000|2021-09-17 19:09:20|216.52|214.92|216.14|214.54|216.52|214.92|216.14|214.54|0
1631905770000|2021-09-17 19:09:30|216.33|214.73|216.52|214.92|216.52|214.92|216.33|214.73|0
1631905780000|2021-09-17 19:09:40|216.91|215.31|216.52|214.92|216.91|215.31|216.52|214.92|0
1631905790000|2021-09-17 19:09:50|216.33|214.73|216.33|214.73|216.33|214.73|216.33|214.73|0
1631905800000|2021-09-17 19:10:00|215.94|214.34|216.13|214.53|216.13|214.53|215.94|214.34|0
1631905810000|2021-09-17 19:10:10|216.23|214.63|216.52|214.92|216.52|214.92|216.23|214.63|0
1631905820000|2021-09-17 19:10:20|216.71|215.11|216.71|215.11|216.71|215.11|216.71|215.11|0
1631905830000|2021-09-17 19:10:30|216.9|215.3|216.9|215.3|216.9|215.3|216.9|215.3|0
1631905840000|2021-09-17 19:10:40|217.1|215.5|216.71|215.11|217.1|215.5|216.71|215.11|0
1631905860000|2021-09-17 19:11:00|216.13|214.53|216.33|214.73|216.33|214.73|216.13|214.53|0
1631905870000|2021-09-17 19:11:10|216.13|214.53|215.94|214.34|216.13|214.53|215.75|214.15|0
1631905880000|2021-09-17 19:11:20|215.75|214.15|215.75|214.15|215.75|214.15|215.56|213.96|0
1631905890000|2021-09-17 19:11:30|215.94|214.34|215.17|213.57|215.94|214.34|215.17|213.57|0
1631905900000|2021-09-17 19:11:40|214.98|213.38|214.98|213.38|214.98|213.38|214.98|213.38|0
1631905910000|2021-09-17 19:11:50|214.79|213.19|214.79|213.19|214.98|213.38|214.79|213.19|0
1631905920000|2021-09-17 19:12:00|214.98|213.38|215.36|213.76|215.56|213.96|214.98|213.38|0
1631905930000|2021-09-17 19:12:10|215.56|213.96|214.98|213.38|215.56|213.96|214.98|213.38|0
1631905940000|2021-09-17 19:12:20|214.79|213.19|214.79|213.19|214.79|213.19|214.79|213.19|0
1631905950000|2021-09-17 19:12:30|214.4|212.8|214.6|213|214.6|213|214.4|212.8|0
1631905960000|2021-09-17 19:12:40|214.79|213.19|213.92|212.32|214.79|213.19|213.92|212.32|0
1631905970000|2021-09-17 19:12:50|214.02|212.42|214.21|212.61|214.4|212.8|214.02|212.42|0
1631905980000|2021-09-17 19:13:00|214.02|212.42|214.02|212.42|214.02|212.42|214.02|212.42|0
1631905990000|2021-09-17 19:13:10|214.21|212.61|214.02|212.42|214.21|212.61|214.02|212.42|0
1631906000000|2021-09-17 19:13:20|213.83|212.23|213.83|212.23|213.83|212.23|213.83|212.23|0
1631906010000|2021-09-17 19:13:30|214.11|212.51|214.4|212.8|214.4|212.8|214.11|212.51|0
1631906020000|2021-09-17 19:13:40|214.21|212.61|214.4|212.8|214.4|212.8|214.02|212.42|0
1631906030000|2021-09-17 19:13:50|214.59|212.99|214.98|213.38|214.98|213.38|214.59|212.99|0
1631906040000|2021-09-17 19:14:00|214.59|212.99|215.17|213.57|215.17|213.57|214.59|212.99|0
1631906050000|2021-09-17 19:14:10|215.36|213.76|215.17|213.57|215.36|213.76|214.98|213.38|0
1631906060000|2021-09-17 19:14:20|214.98|213.38|214.4|212.8|214.98|213.38|214.4|212.8|0
1631906070000|2021-09-17 19:14:30|214.59|212.99|214.59|212.99|214.59|212.99|214.59|212.99|0
1631906080000|2021-09-17 19:14:40|214.02|212.42|214.21|212.61|214.21|212.61|214.02|212.42|0
1631906090000|2021-09-17 19:14:50|214.59|212.99|214.59|212.99|214.79|213.19|214.59|212.99|0
1631906100000|2021-09-17 19:15:00|214.21|212.61|214.21|212.61|214.21|212.61|214.21|212.61|0
1631906110000|2021-09-17 19:15:10|214.02|212.42|214.02|212.42|214.21|212.61|214.02|212.42|0
1631906120000|2021-09-17 19:15:20|213.83|212.23|214.02|212.42|214.02|212.42|213.83|212.23|0
1631906130000|2021-09-17 19:15:30|214.4|212.8|214.21|212.61|214.4|212.8|214.21|212.61|0
1631906140000|2021-09-17 19:15:40|214.4|212.8|214.21|212.61|214.4|212.8|214.21|212.61|0
1631906150000|2021-09-17 19:15:50|214.11|212.51|214.21|212.61|214.21|212.61|214.11|212.51|0
1631906170000|2021-09-17 19:16:10|214.59|212.99|214.78|213.18|214.78|213.18|214.59|212.99|0
1631906180000|2021-09-17 19:16:20|214.59|212.99|214.4|212.8|214.59|212.99|214.4|212.8|0
1631906190000|2021-09-17 19:16:30|214.59|212.99|215.36|213.76|215.55|213.95|214.4|212.8|0
1631906200000|2021-09-17 19:16:40|215.55|213.95|216.13|214.53|216.13|214.53|215.55|213.95|0
1631906210000|2021-09-17 19:16:50|215.74|214.14|215.17|213.57|215.74|214.14|215.17|213.57|0
1631906220000|2021-09-17 19:17:00|214.97|213.37|215.55|213.95|215.55|213.95|214.97|213.37|0
1631906230000|2021-09-17 19:17:10|215.94|214.34|216.13|214.53|216.13|214.53|215.94|214.34|0
1631906240000|2021-09-17 19:17:20|215.94|214.34|215.94|214.34|215.94|214.34|215.55|213.95|0
1631906250000|2021-09-17 19:17:30|216.32|214.72|216.32|214.72|216.51|214.91|216.32|214.72|0
1631906260000|2021-09-17 19:17:40|216.51|214.91|216.13|214.53|216.51|214.91|216.13|214.53|0
1631906270000|2021-09-17 19:17:50|215.93|214.33|215.93|214.33|215.93|214.33|215.74|214.14|0
1631906280000|2021-09-17 19:18:00|215.74|214.14|215.55|213.95|215.74|214.14|215.36|213.76|0
1631906290000|2021-09-17 19:18:10|215.36|213.76|215.36|213.76|215.36|213.76|215.17|213.57|0
1631906300000|2021-09-17 19:18:20|215.74|214.14|215.74|214.14|215.93|214.33|215.55|213.95|0
1631906310000|2021-09-17 19:18:30|216.51|214.91|216.32|214.72|216.51|214.91|216.32|214.72|0
1631906320000|2021-09-17 19:18:40|216.13|214.53|215.93|214.33|216.13|214.53|215.74|214.14|0
1631906330000|2021-09-17 19:18:50|216.51|214.91|216.51|214.91|216.51|214.91|216.32|214.72|0
1631906340000|2021-09-17 19:19:00|216.32|214.72|215.93|214.33|216.32|214.72|215.93|214.33|0
1631906350000|2021-09-17 19:19:10|215.74|214.14|216.32|214.72|216.51|214.91|215.74|214.14|0
1631906360000|2021-09-17 19:19:20|216.13|214.53|216.32|214.72|216.32|214.72|216.13|214.53|0
1631906370000|2021-09-17 19:19:30|216.13|214.53|216.32|214.72|216.32|214.72|216.13|214.53|0
1631906380000|2021-09-17 19:19:40|216.51|214.91|216.32|214.72|216.51|214.91|216.32|214.72|0
1631906390000|2021-09-17 19:19:50|216.51|214.91|216.51|214.91|216.51|214.91|216.51|214.91|0
1631906400000|2021-09-17 19:20:00|216.7|215.1|216.7|215.1|216.7|215.1|216.7|215.1|0
1631906410000|2021-09-17 19:20:10|216.9|215.3|217.28|215.68|217.28|215.68|216.9|215.3|0
1631906420000|2021-09-17 19:20:20|217.47|215.87|217.67|216.07|217.86|216.26|217.47|215.87|0
1631906430000|2021-09-17 19:20:30|217.86|216.26|217.67|216.07|217.86|216.26|217.67|216.07|0
1631906440000|2021-09-17 19:20:40|217.86|216.26|218.05|216.45|218.05|216.45|217.86|216.26|0
1631906450000|2021-09-17 19:20:50|218.44|216.84|218.25|216.65|218.44|216.84|218.05|216.45|0
1631906460000|2021-09-17 19:21:00|217.86|216.26|218.05|216.45|218.05|216.45|217.86|216.26|0
1631906470000|2021-09-17 19:21:10|217.86|216.26|217.67|216.07|217.86|216.26|217.67|216.07|0
1631906480000|2021-09-17 19:21:20|217.86|216.26|217.47|215.87|217.86|216.26|217.28|215.68|0
1631906490000|2021-09-17 19:21:30|217.28|215.68|217.28|215.68|217.28|215.68|217.28|215.68|0
1631906500000|2021-09-17 19:21:40|217.47|215.87|217.28|215.68|217.47|215.87|217.28|215.68|0
1631906510000|2021-09-17 19:21:50|217.47|215.87|218.05|216.45|218.05|216.45|217.47|215.87|0
1631906520000|2021-09-17 19:22:00|218.24|216.64|217.66|216.06|218.24|216.64|217.66|216.06|0
1631906530000|2021-09-17 19:22:10|217.47|215.87|217.28|215.68|217.47|215.87|217.28|215.68|0
1631906540000|2021-09-17 19:22:20|217.47|215.87|217.47|215.87|217.47|215.87|217.47|215.87|0
1631906550000|2021-09-17 19:22:30|217.66|216.06|217.86|216.26|218.05|216.45|217.66|216.06|0
1631906560000|2021-09-17 19:22:40|217.66|216.06|217.66|216.06|217.66|216.06|217.66|216.06|0
1631906580000|2021-09-17 19:23:00|217.86|216.26|218.24|216.64|218.24|216.64|217.86|216.26|0
1631906590000|2021-09-17 19:23:10|218.44|216.84|218.05|216.45|218.44|216.84|218.05|216.45|0
1631906600000|2021-09-17 19:23:20|218.24|216.64|217.86|216.26|218.24|216.64|217.86|216.26|0
1631906610000|2021-09-17 19:23:30|218.05|216.45|217.86|216.26|218.05|216.45|217.86|216.26|0
1631906620000|2021-09-17 19:23:40|217.66|216.06|218.05|216.45|218.05|216.45|217.66|216.06|0
1631906630000|2021-09-17 19:23:50|218.24|216.64|218.44|216.84|218.44|216.84|218.24|216.64|0
1631906650000|2021-09-17 19:24:10|218.24|216.64|218.63|217.03|218.63|217.03|218.24|216.64|0
1631906660000|2021-09-17 19:24:20|218.44|216.84|218.44|216.84|218.44|216.84|218.44|216.84|0
1631906670000|2021-09-17 19:24:30|218.63|217.03|218.63|217.03|218.82|217.22|218.63|217.03|0
1631906680000|2021-09-17 19:24:40|218.82|217.22|218.63|217.03|218.82|217.22|218.63|217.03|0
1631906690000|2021-09-17 19:24:50|218.82|217.22|219.01|217.41|219.01|217.41|218.82|217.22|0
1631906700000|2021-09-17 19:25:00|218.43|216.83|218.43|216.83|218.63|217.03|218.43|216.83|0
1631906710000|2021-09-17 19:25:10|218.24|216.64|217.85|216.25|218.24|216.64|217.75|216.15|0
1631906720000|2021-09-17 19:25:20|217.47|215.87|217.28|215.68|217.47|215.87|217.28|215.68|0
1631906730000|2021-09-17 19:25:30|217.08|215.48|217.08|215.48|217.08|215.48|216.89|215.29|0
1631906740000|2021-09-17 19:25:40|216.89|215.29|217.08|215.48|217.08|215.48|216.89|215.29|0
1631906750000|2021-09-17 19:25:50|216.89|215.29|216.5|214.9|216.89|215.29|216.5|214.9|0
1631906760000|2021-09-17 19:26:00|216.31|214.71|216.12|214.52|216.5|214.9|216.12|214.52|0
1631906780000|2021-09-17 19:26:20|215.93|214.33|215.73|214.13|215.93|214.33|215.73|214.13|0
1631906790000|2021-09-17 19:26:30|215.54|213.94|215.44|213.84|215.54|213.94|215.44|213.84|0
1631906800000|2021-09-17 19:26:40|215.35|213.75|215.35|213.75|215.35|213.75|215.16|213.56|0
1631906810000|2021-09-17 19:26:50|215.16|213.56|214.77|213.17|215.16|213.56|214.77|213.17|0
1631906820000|2021-09-17 19:27:00|215.16|213.56|214.96|213.36|215.16|213.56|214.96|213.36|0
1631906830000|2021-09-17 19:27:10|215.16|213.56|214.96|213.36|215.16|213.56|214.96|213.36|0
1631906840000|2021-09-17 19:27:20|215.35|213.75|215.73|214.13|215.73|214.13|215.35|213.75|0
1631906850000|2021-09-17 19:27:30|216.31|214.71|216.12|214.52|216.31|214.71|216.12|214.52|0
1631906860000|2021-09-17 19:27:40|216.31|214.71|216.12|214.52|216.31|214.71|215.93|214.33|0
1631906870000|2021-09-17 19:27:50|215.93|214.33|215.73|214.13|216.12|214.52|215.73|214.13|0
1631906880000|2021-09-17 19:28:00|216.12|214.52|216.5|214.9|216.5|214.9|216.12|214.52|0
1631906900000|2021-09-17 19:28:20|216.69|215.09|216.5|214.9|216.69|215.09|216.5|214.9|0
1631906910000|2021-09-17 19:28:30|216.31|214.71|216.31|214.71|216.5|214.9|216.31|214.71|0
1631906920000|2021-09-17 19:28:40|216.5|214.9|216.69|215.09|216.69|215.09|216.5|214.9|0
1631906930000|2021-09-17 19:28:50|216.89|215.29|216.69|215.09|216.89|215.29|216.69|215.09|0
1631906940000|2021-09-17 19:29:00|216.5|214.9|216.12|214.52|216.5|214.9|216.12|214.52|0
1631906950000|2021-09-17 19:29:10|215.92|214.32|215.54|213.94|215.92|214.32|215.54|213.94|0
1631906960000|2021-09-17 19:29:20|215.35|213.75|215.15|213.55|215.35|213.75|214.96|213.36|0
1631906970000|2021-09-17 19:29:30|214.96|213.36|215.15|213.55|215.15|213.55|214.77|213.17|0
1631906980000|2021-09-17 19:29:40|215.35|213.75|215.54|213.94|215.54|213.94|215.35|213.75|0
1631906990000|2021-09-17 19:29:50|215.35|213.75|215.44|213.84|215.44|213.84|215.15|213.55|0
1631907000000|2021-09-17 19:30:00|215.54|213.94|214.96|213.36|215.54|213.94|214.96|213.36|0
1631907010000|2021-09-17 19:30:10|215.15|213.55|216.31|214.71|216.31|214.71|215.15|213.55|0
1631907020000|2021-09-17 19:30:20|216.5|214.9|216.11|214.51|216.5|214.9|216.11|214.51|0
1631907030000|2021-09-17 19:30:30|215.73|214.13|215.35|213.75|215.73|214.13|214.96|213.36|0
1631907040000|2021-09-17 19:30:40|215.15|213.55|214.96|213.36|215.35|213.75|214.96|213.36|0
1631907060000|2021-09-17 19:31:00|214.77|213.17|214.77|213.17|214.96|213.36|214.77|213.17|0
1631907070000|2021-09-17 19:31:10|214.58|212.98|214.39|212.79|214.58|212.98|214.39|212.79|0
1631907080000|2021-09-17 19:31:20|214.77|213.17|214.77|213.17|214.77|213.17|214.77|213.17|0
1631907090000|2021-09-17 19:31:30|214.39|212.79|215.54|213.94|215.54|213.94|214.39|212.79|0
1631907100000|2021-09-17 19:31:40|215.34|213.74|214.96|213.36|215.54|213.94|214.96|213.36|0
1631907110000|2021-09-17 19:31:50|215.15|213.55|214.77|213.17|215.34|213.74|214.58|212.98|0
1631907120000|2021-09-17 19:32:00|215.15|213.55|214.38|212.78|215.15|213.55|214.38|212.78|0
1631907130000|2021-09-17 19:32:10|214.58|212.98|214.58|212.98|214.58|212.98|214.38|212.78|0
1631907140000|2021-09-17 19:32:20|215.34|213.74|215.34|213.74|215.54|213.94|215.34|213.74|0
1631907150000|2021-09-17 19:32:30|214.96|213.36|214.96|213.36|215.15|213.55|214.96|213.36|0
1631907160000|2021-09-17 19:32:40|215.15|213.55|214.77|213.17|215.15|213.55|214.77|213.17|0
1631907170000|2021-09-17 19:32:50|214.96|213.36|215.34|213.74|215.34|213.74|214.96|213.36|0
1631907180000|2021-09-17 19:33:00|215.54|213.94|215.54|213.94|215.54|213.94|215.44|213.84|0
1631907190000|2021-09-17 19:33:10|215.73|214.13|215.92|214.32|215.92|214.32|215.73|214.13|0
1631907200000|2021-09-17 19:33:20|216.11|214.51|215.92|214.32|216.11|214.51|215.92|214.32|0
1631907210000|2021-09-17 19:33:30|215.53|213.93|215.34|213.74|215.53|213.93|215.34|213.74|0
1631907220000|2021-09-17 19:33:40|214.96|213.36|214.77|213.17|214.96|213.36|214.77|213.17|0
1631907230000|2021-09-17 19:33:50|214.57|212.97|215.34|213.74|215.34|213.74|214.57|212.97|0
1631907240000|2021-09-17 19:34:00|215.53|213.93|215.73|214.13|215.73|214.13|215.53|213.93|0
1631907250000|2021-09-17 19:34:10|216.11|214.51|215.92|214.32|216.11|214.51|215.73|214.13|0
1631907260000|2021-09-17 19:34:20|215.73|214.13|215.92|214.32|215.92|214.32|215.73|214.13|0
1631907270000|2021-09-17 19:34:30|216.11|214.51|216.11|214.51|216.3|214.7|216.11|214.51|0
1631907280000|2021-09-17 19:34:40|216.3|214.7|216.5|214.9|216.5|214.9|216.3|214.7|0
1631907290000|2021-09-17 19:34:50|216.3|214.7|216.3|214.7|216.3|214.7|216.3|214.7|0
1631907300000|2021-09-17 19:35:00|215.92|214.32|216.3|214.7|216.5|214.9|215.92|214.32|0
1631907310000|2021-09-17 19:35:10|216.88|215.28|216.69|215.09|216.88|215.28|216.69|215.09|0
1631907320000|2021-09-17 19:35:20|216.88|215.28|216.88|215.28|216.88|215.28|216.88|215.28|0
1631907330000|2021-09-17 19:35:30|216.69|215.09|216.69|215.09|216.88|215.28|216.69|215.09|0
1631907340000|2021-09-17 19:35:40|216.88|215.28|216.88|215.28|216.88|215.28|216.88|215.28|0
1631907350000|2021-09-17 19:35:50|216.69|215.09|216.11|214.51|216.69|215.09|216.11|214.51|0
1631907360000|2021-09-17 19:36:00|216.01|214.41|215.72|214.12|216.11|214.51|215.72|214.12|0
1631907370000|2021-09-17 19:36:10|215.53|213.93|215.34|213.74|215.53|213.93|215.15|213.55|0
1631907380000|2021-09-17 19:36:20|215.15|213.55|214.96|213.36|215.15|213.55|214.96|213.36|0
1631907390000|2021-09-17 19:36:30|215.15|213.55|214.76|213.16|215.15|213.55|214.76|213.16|0
1631907400000|2021-09-17 19:36:40|214.96|213.36|215.15|213.55|215.15|213.55|214.76|213.16|0
1631907410000|2021-09-17 19:36:50|214.96|213.36|214.19|212.59|214.96|213.36|214.19|212.59|0
1631907420000|2021-09-17 19:37:00|214|212.4|214.38|212.78|214.38|212.78|214|212.4|0
1631907430000|2021-09-17 19:37:10|214.76|213.16|215.15|213.55|215.15|213.55|214.76|213.16|0
1631907440000|2021-09-17 19:37:20|215.53|213.93|215.92|214.32|215.92|214.32|215.53|213.93|0
1631907450000|2021-09-17 19:37:30|216.3|214.7|216.88|215.28|216.88|215.28|216.3|214.7|0
1631907460000|2021-09-17 19:37:40|217.07|215.47|217.26|215.66|217.26|215.66|216.69|215.09|0
1631907470000|2021-09-17 19:37:50|217.07|215.47|217.65|216.05|217.65|216.05|217.07|215.47|0
1631907480000|2021-09-17 19:38:00|217.26|215.66|217.65|216.05|217.84|216.24|217.26|215.66|0
1631907490000|2021-09-17 19:38:10|217.26|215.66|217.26|215.66|217.46|215.86|217.26|215.66|0
1631907500000|2021-09-17 19:38:20|217.07|215.47|217.26|215.66|217.26|215.66|217.07|215.47|0
1631907510000|2021-09-17 19:38:30|217.07|215.47|217.07|215.47|217.07|215.47|217.07|215.47|0
1631907520000|2021-09-17 19:38:40|216.88|215.28|217.07|215.47|217.07|215.47|216.88|215.28|0
1631907530000|2021-09-17 19:38:50|216.88|215.28|216.68|215.08|216.88|215.28|216.68|215.08|0
1631907540000|2021-09-17 19:39:00|216.49|214.89|216.11|214.51|216.49|214.89|216.11|214.51|0
1631907550000|2021-09-17 19:39:10|215.91|214.31|215.72|214.12|215.91|214.31|215.72|214.12|0
1631907560000|2021-09-17 19:39:20|215.91|214.31|215.72|214.12|215.91|214.31|215.72|214.12|0
1631907570000|2021-09-17 19:39:30|216.11|214.51|216.3|214.7|216.3|214.7|216.11|214.51|0
1631907580000|2021-09-17 19:39:40|216.11|214.51|215.34|213.74|216.11|214.51|215.34|213.74|0
1631907590000|2021-09-17 19:39:50|215.53|213.93|215.53|213.93|215.53|213.93|215.34|213.74|0
1631907600000|2021-09-17 19:40:00|215.91|214.31|216.49|214.89|216.49|214.89|215.91|214.31|0
1631907610000|2021-09-17 19:40:10|216.68|215.08|216.68|215.08|216.68|215.08|216.3|214.7|0
1631907620000|2021-09-17 19:40:20|216.88|215.28|217.26|215.66|217.26|215.66|216.88|215.28|0
1631907630000|2021-09-17 19:40:30|216.88|215.28|216.88|215.28|216.88|215.28|216.88|215.28|0
1631907640000|2021-09-17 19:40:40|216.68|215.08|216.49|214.89|216.68|215.08|216.49|214.89|0
1631907650000|2021-09-17 19:40:50|216.68|215.08|216.87|215.27|217.07|215.47|216.68|215.08|0
1631907660000|2021-09-17 19:41:00|217.26|215.66|217.07|215.47|217.26|215.66|217.07|215.47|0
1631907670000|2021-09-17 19:41:10|216.49|214.89|216.87|215.27|216.87|215.27|216.49|214.89|0
1631907680000|2021-09-17 19:41:20|216.68|215.08|216.49|214.89|216.68|215.08|216.49|214.89|0
1631907690000|2021-09-17 19:41:30|216.87|215.27|217.45|215.85|217.45|215.85|216.68|215.08|0
1631907700000|2021-09-17 19:41:40|217.65|216.05|217.65|216.05|217.65|216.05|217.45|215.85|0
1631907710000|2021-09-17 19:41:50|217.84|216.24|217.26|215.66|217.84|216.24|217.26|215.66|0
1631907720000|2021-09-17 19:42:00|217.45|215.85|217.26|215.66|217.45|215.85|217.26|215.66|0
1631907730000|2021-09-17 19:42:10|217.84|216.24|218.03|216.43|218.03|216.43|217.65|216.05|0
1631907740000|2021-09-17 19:42:20|217.84|216.24|218.42|216.82|218.42|216.82|217.84|216.24|0
1631907750000|2021-09-17 19:42:30|218.61|217.01|218.42|216.82|218.61|217.01|218.22|216.62|0
1631907760000|2021-09-17 19:42:40|218.22|216.62|218.03|216.43|218.22|216.62|218.03|216.43|0
1631907770000|2021-09-17 19:42:50|217.84|216.24|217.84|216.24|218.03|216.43|217.84|216.24|0
1631907780000|2021-09-17 19:43:00|218.42|216.82|217.84|216.24|218.61|217.01|217.84|216.24|0
1631907790000|2021-09-17 19:43:10|218.42|216.82|218.22|216.62|218.42|216.82|218.22|216.62|0
1631907800000|2021-09-17 19:43:20|218.03|216.43|218.22|216.62|218.22|216.62|218.03|216.43|0
1631907810000|2021-09-17 19:43:30|218.42|216.82|219|217.4|219|217.4|218.42|216.82|0
1631907830000|2021-09-17 19:43:50|219.19|217.59|219.96|218.36|220.35|218.75|219.19|217.59|0
1631907840000|2021-09-17 19:44:00|219.77|218.17|219.96|218.36|219.96|218.36|219.77|218.17|0
1631907850000|2021-09-17 19:44:10|219.77|218.17|220.35|218.75|220.35|218.75|219.77|218.17|0
1631907860000|2021-09-17 19:44:20|220.93|219.33|220.74|219.14|220.93|219.33|220.74|219.14|0
1631907870000|2021-09-17 19:44:30|220.55|218.95|220.35|218.75|220.55|218.95|220.35|218.75|0
1631907880000|2021-09-17 19:44:40|220.55|218.95|220.35|218.75|220.55|218.95|220.35|218.75|0
1631907890000|2021-09-17 19:44:50|220.16|218.56|220.35|218.75|220.35|218.75|220.16|218.56|0
1631907900000|2021-09-17 19:45:00|220.74|219.14|220.83|219.23|220.93|219.33|220.74|219.14|0
1631907910000|2021-09-17 19:45:10|220.74|219.14|219.96|218.36|220.74|219.14|219.96|218.36|0
1631907920000|2021-09-17 19:45:20|219.77|218.17|218.61|217.01|219.77|218.17|218.61|217.01|0
1631907930000|2021-09-17 19:45:30|218.8|217.2|218.41|216.81|218.8|217.2|218.41|216.81|0
1631907940000|2021-09-17 19:45:40|218.22|216.62|218.22|216.62|218.22|216.62|218.03|216.43|0
1631907950000|2021-09-17 19:45:50|218.03|216.43|218.22|216.62|218.22|216.62|218.03|216.43|0
1631907960000|2021-09-17 19:46:00|218.03|216.43|217.06|215.46|218.03|216.43|217.06|215.46|0
1631907970000|2021-09-17 19:46:10|216.87|215.27|217.26|215.66|217.26|215.66|216.87|215.27|0
1631907980000|2021-09-17 19:46:20|216.68|215.08|216.1|214.5|216.68|215.08|216.1|214.5|0
1631907990000|2021-09-17 19:46:30|216.29|214.69|215.71|214.11|216.29|214.69|215.71|214.11|0
1631908000000|2021-09-17 19:46:40|215.91|214.31|215.91|214.31|215.91|214.31|215.71|214.11|0
1631908010000|2021-09-17 19:46:50|215.71|214.11|215.81|214.21|215.81|214.21|215.71|214.11|0
1631908020000|2021-09-17 19:47:00|215.91|214.31|215.91|214.31|216.48|214.88|215.91|214.31|0
1631908030000|2021-09-17 19:47:10|216.1|214.5|214.75|213.15|216.1|214.5|214.75|213.15|0
1631908040000|2021-09-17 19:47:20|214.94|213.34|214.18|212.58|214.94|213.34|214.18|212.58|0
1631908050000|2021-09-17 19:47:30|214.56|212.96|214.94|213.34|214.94|213.34|214.56|212.96|0
1631908060000|2021-09-17 19:47:40|215.33|213.73|215.33|213.73|215.52|213.92|215.33|213.73|0
1631908070000|2021-09-17 19:47:50|215.52|213.92|214.75|213.15|215.52|213.92|214.75|213.15|0
1631908080000|2021-09-17 19:48:00|214.94|213.34|214.94|213.34|214.94|213.34|214.75|213.15|0
1631908090000|2021-09-17 19:48:10|214.75|213.15|214.18|212.58|214.75|213.15|214.18|212.58|0
1631908100000|2021-09-17 19:48:20|214.56|212.96|214.37|212.77|214.56|212.96|214.18|212.58|0
1631908110000|2021-09-17 19:48:30|214.56|212.96|214.75|213.15|214.75|213.15|214.18|212.58|0
1631908120000|2021-09-17 19:48:40|215.14|213.54|214.94|213.34|215.14|213.54|214.94|213.34|0
1631908130000|2021-09-17 19:48:50|214.75|213.15|214.56|212.96|214.75|213.15|214.56|212.96|0
1631908140000|2021-09-17 19:49:00|214.75|213.15|214.37|212.77|214.94|213.34|214.37|212.77|0
1631908150000|2021-09-17 19:49:10|214.18|212.58|213.98|212.38|214.18|212.58|213.98|212.38|0
1631908160000|2021-09-17 19:49:20|214.18|212.58|214.18|212.58|214.18|212.58|213.98|212.38|0
1631908170000|2021-09-17 19:49:30|213.79|212.19|212.84|211.24|213.79|212.19|212.84|211.24|0
1631908180000|2021-09-17 19:49:40|213.03|211.43|213.41|211.81|213.6|212|213.03|211.43|0
1631908190000|2021-09-17 19:49:50|213.6|212|213.22|211.62|213.6|212|213.22|211.62|0
1631908200000|2021-09-17 19:50:00|213.98|212.38|216.67|215.07|216.67|215.07|213.98|212.38|0
1631908210000|2021-09-17 19:50:10|216.1|214.5|215.13|213.53|216.87|215.27|215.13|213.53|0
1631908220000|2021-09-17 19:50:20|215.33|213.73|214.75|213.15|215.33|213.73|214.56|212.96|0
1631908230000|2021-09-17 19:50:30|214.37|212.77|214.75|213.15|214.94|213.34|214.37|212.77|0
1631908240000|2021-09-17 19:50:40|214.94|213.34|214.94|213.34|214.94|213.34|214.17|212.57|0
1631908250000|2021-09-17 19:50:50|214.37|212.77|214.17|212.57|214.56|212.96|214.17|212.57|0
1631908260000|2021-09-17 19:51:00|214.75|213.15|214.37|212.77|214.75|213.15|214.37|212.77|0
1631908270000|2021-09-17 19:51:10|214.17|212.57|213.98|212.38|214.56|212.96|213.98|212.38|0
1631908280000|2021-09-17 19:51:20|214.17|212.57|213.98|212.38|214.17|212.57|213.98|212.38|0
1631908290000|2021-09-17 19:51:30|213.79|212.19|213.02|211.42|213.79|212.19|213.02|211.42|0
1631908300000|2021-09-17 19:51:40|212.83|211.23|212.83|211.23|212.83|211.23|212.64|211.04|0
1631908310000|2021-09-17 19:51:50|213.41|211.81|213.02|211.42|213.41|211.81|213.02|211.42|0
1631908320000|2021-09-17 19:52:00|213.41|211.81|213.02|211.42|213.6|212|213.02|211.42|0
1631908330000|2021-09-17 19:52:10|213.6|212|213.41|211.81|213.6|212|213.22|211.62|0
1631908340000|2021-09-17 19:52:20|213.22|211.62|213.41|211.81|213.41|211.81|213.22|211.62|0
1631908350000|2021-09-17 19:52:30|213.6|212|213.6|212|214.17|212.57|213.6|212|0
1631908360000|2021-09-17 19:52:40|213.02|211.42|213.21|211.61|213.21|211.61|213.02|211.42|0
1631908370000|2021-09-17 19:52:50|213.02|211.42|212.64|211.04|213.02|211.42|212.64|211.04|0
1631908380000|2021-09-17 19:53:00|213.41|211.81|214.94|213.34|214.94|213.34|213.41|211.81|0
1631908390000|2021-09-17 19:53:10|215.13|213.53|214.75|213.15|215.13|213.53|214.75|213.15|0
1631908400000|2021-09-17 19:53:20|214.36|212.76|214.56|212.96|214.56|212.96|214.36|212.76|0
1631908410000|2021-09-17 19:53:30|214.94|213.34|215.13|213.53|215.13|213.53|214.75|213.15|0
1631908420000|2021-09-17 19:53:40|214.94|213.34|214.55|212.95|214.94|213.34|214.55|212.95|0
1631908430000|2021-09-17 19:53:50|214.75|213.15|215.13|213.53|215.13|213.53|214.75|213.15|0
1631908440000|2021-09-17 19:54:00|215.9|214.3|215.51|213.91|215.9|214.3|215.51|213.91|0
1631908450000|2021-09-17 19:54:10|215.32|213.72|215.13|213.53|215.32|213.72|214.36|212.76|0
1631908460000|2021-09-17 19:54:20|214.75|213.15|214.75|213.15|214.75|213.15|214.36|212.76|0
1631908470000|2021-09-17 19:54:30|214.36|212.76|215.9|214.3|215.9|214.3|214.36|212.76|0
1631908480000|2021-09-17 19:54:40|216.28|214.68|216.67|215.07|216.67|215.07|216.28|214.68|0
1631908490000|2021-09-17 19:54:50|215.9|214.3|216.86|215.26|217.25|215.65|215.9|214.3|0
1631908500000|2021-09-17 19:55:00|216.48|214.88|216.09|214.49|216.48|214.88|216.09|214.49|0
1631908510000|2021-09-17 19:55:10|215.71|214.11|215.32|213.72|215.71|214.11|215.13|213.53|0
1631908520000|2021-09-17 19:55:20|215.13|213.53|215.51|213.91|215.51|213.91|215.13|213.53|0
1631908530000|2021-09-17 19:55:30|215.13|213.53|215.32|213.72|215.32|213.72|214.94|213.34|0
1631908540000|2021-09-17 19:55:40|215.51|213.91|214.55|212.95|215.51|213.91|214.55|212.95|0
1631908550000|2021-09-17 19:55:50|214.36|212.76|215.32|213.72|215.32|213.72|214.36|212.76|0
1631908560000|2021-09-17 19:56:00|215.7|214.1|216.28|214.68|216.47|214.87|215.7|214.1|0
1631908570000|2021-09-17 19:56:10|216.86|215.26|216.86|215.26|216.86|215.26|216.67|215.07|0
1631908580000|2021-09-17 19:56:20|216.57|214.97|215.7|214.1|216.57|214.97|215.7|214.1|0
1631908590000|2021-09-17 19:56:30|216.09|214.49|216.86|215.26|216.86|215.26|216.09|214.49|0
1631908600000|2021-09-17 19:56:40|217.05|215.45|216.28|214.68|217.05|215.45|216.28|214.68|0
1631908610000|2021-09-17 19:56:50|216.09|214.49|216.28|214.68|216.28|214.68|216.09|214.49|0
1631908620000|2021-09-17 19:57:00|216.47|214.87|217.44|215.84|217.44|215.84|216.47|214.87|0
1631908630000|2021-09-17 19:57:10|217.14|215.54|217.24|215.64|217.24|215.64|217.14|215.54|0
1631908640000|2021-09-17 19:57:20|217.05|215.45|217.63|216.03|217.63|216.03|217.05|215.45|0
1631908650000|2021-09-17 19:57:30|217.44|215.84|217.63|216.03|217.63|216.03|217.44|215.84|0
1631908660000|2021-09-17 19:57:40|217.44|215.84|217.63|216.03|217.63|216.03|217.44|215.84|0
1631908670000|2021-09-17 19:57:50|217.82|216.22|218.02|216.42|218.02|216.42|217.63|216.03|0
1631908680000|2021-09-17 19:58:00|218.4|216.8|218.6|217|218.6|217|218.4|216.8|0
1631908690000|2021-09-17 19:58:10|218.79|217.19|218.79|217.19|218.98|217.38|218.79|217.19|0
1631908700000|2021-09-17 19:58:20|218.98|217.38|219.56|217.96|219.56|217.96|218.98|217.38|0
1631908710000|2021-09-17 19:58:30|219.76|218.16|220.14|218.54|220.14|218.54|219.76|218.16|0
1631908720000|2021-09-17 19:58:40|219.95|218.35|219.56|217.96|219.95|218.35|219.56|217.96|0
1631908730000|2021-09-17 19:58:50|218.98|217.38|218.98|217.38|219.18|217.58|218.98|217.38|0
1631908740000|2021-09-17 19:59:00|218.79|217.19|218.79|217.19|218.98|217.38|218.79|217.19|0
1631908750000|2021-09-17 19:59:10|218.98|217.38|218.79|217.19|219.17|217.57|218.79|217.19|0
1631908760000|2021-09-17 19:59:20|218.59|216.99|217.63|216.03|218.59|216.99|217.63|216.03|0
1631908770000|2021-09-17 19:59:30|217.44|215.84|217.05|215.45|217.44|215.84|216.86|215.26|0
1631908780000|2021-09-17 19:59:40|216.86|215.26|216.86|215.26|216.86|215.26|216.66|215.06|0
1631908790000|2021-09-17 19:59:50|216.09|214.49|215.7|214.1|216.37|214.77|215.7|214.1|0
1631908800000|2021-09-17 20:00:00|215.12|213.52|214.55|212.95|215.12|213.52|214.17|212.57|0
1631908810000|2021-09-17 20:00:10|215.12|213.52|213.97|212.37|215.12|213.52|213.97|212.37|0
1631908820000|2021-09-17 20:00:20|213.02|211.42|211.87|210.27|213.02|211.42|211.87|210.27|0
1631908830000|2021-09-17 20:00:30|212.25|210.65|211.3|209.7|212.25|210.65|211.11|209.51|0
1631908840000|2021-09-17 20:00:40|210.92|209.32|210.15|208.55|210.92|209.32|210.15|208.55|0
1631908850000|2021-09-17 20:00:50|209.96|208.36|210.34|208.74|210.34|208.74|209.96|208.36|0
1631908860000|2021-09-17 20:01:00|210.15|208.55|210.92|209.32|211.11|209.51|210.15|208.55|0
1631908870000|2021-09-17 20:01:10|211.11|209.51|210.92|209.32|211.11|209.51|210.34|208.74|0
1631908880000|2021-09-17 20:01:20|210.34|208.74|210.53|208.93|210.92|209.32|210.34|208.74|0
1631908890000|2021-09-17 20:01:30|210.34|208.74|210.15|208.55|210.53|208.93|210.15|208.55|0
1631908900000|2021-09-17 20:01:40|210.53|208.93|209.96|208.36|210.53|208.93|209.96|208.36|0
1631908910000|2021-09-17 20:01:50|210.15|208.55|209.58|207.98|210.15|208.55|209.58|207.98|0
1631908920000|2021-09-17 20:02:00|209.96|208.36|209.77|208.17|209.96|208.36|209.39|207.79|0
1631908930000|2021-09-17 20:02:10|209.58|207.98|209.01|207.41|209.58|207.98|209.01|207.41|0
1631908940000|2021-09-17 20:02:20|208.63|207.03|208.26|206.66|208.63|207.03|208.26|206.66|0
1631908950000|2021-09-17 20:02:30|208.35|206.75|208.26|206.66|208.35|206.75|208.26|206.66|0
1631908960000|2021-09-17 20:02:40|208.07|206.47|208.26|206.66|208.44|206.84|208.07|206.47|0
1631908970000|2021-09-17 20:02:50|208.44|206.84|209.39|207.79|209.39|207.79|208.44|206.84|0
1631908980000|2021-09-17 20:03:00|209.96|208.36|210.34|208.74|210.34|208.74|209.96|208.36|0
1631908990000|2021-09-17 20:03:10|210.53|208.93|209.96|208.36|210.53|208.93|209.96|208.36|0
1631909000000|2021-09-17 20:03:20|210.15|208.55|210.34|208.74|210.34|208.74|210.15|208.55|0
1631909010000|2021-09-17 20:03:30|210.53|208.93|210.72|209.12|210.91|209.31|210.34|208.74|0
1631909020000|2021-09-17 20:03:40|210.91|209.31|210.91|209.31|211.29|209.69|210.72|209.12|0
1631909030000|2021-09-17 20:03:50|210.72|209.12|210.72|209.12|210.72|209.12|210.72|209.12|0
1631909040000|2021-09-17 20:04:00|210.91|209.31|211.48|209.88|211.48|209.88|210.91|209.31|0
1631909050000|2021-09-17 20:04:10|211.29|209.69|211.29|209.69|211.29|209.69|211.29|209.69|0
1631909060000|2021-09-17 20:04:20|211.1|209.5|211.29|209.69|211.29|209.69|211.1|209.5|0
1631909070000|2021-09-17 20:04:30|211.1|209.5|211.48|209.88|211.48|209.88|211.1|209.5|0
1631909080000|2021-09-17 20:04:40|211.1|209.5|211.48|209.88|211.67|210.07|211.1|209.5|0
1631909090000|2021-09-17 20:04:50|211.29|209.69|211.48|209.88|211.48|209.88|211.29|209.69|0
1631909100000|2021-09-17 20:05:00|211.67|210.07|211.1|209.5|211.67|210.07|210.91|209.31|0
1631909110000|2021-09-17 20:05:10|210.91|209.31|211.29|209.69|211.29|209.69|210.72|209.12|0
1631909130000|2021-09-17 20:05:30|211.1|209.5|210.72|209.12|211.1|209.5|210.72|209.12|0
1631909140000|2021-09-17 20:05:40|210.62|209.02|210.34|208.74|210.62|209.02|210.34|208.74|0
1631909150000|2021-09-17 20:05:50|210.15|208.55|210.53|208.93|210.72|209.12|210.15|208.55|0
1631909160000|2021-09-17 20:06:00|210.72|209.12|211.1|209.5|211.1|209.5|210.72|209.12|0
1631909170000|2021-09-17 20:06:10|211.29|209.69|211.1|209.5|211.29|209.69|211.1|209.5|0
1631909180000|2021-09-17 20:06:20|211.29|209.69|211.67|210.07|211.67|210.07|211.29|209.69|0
1631909210000|2021-09-17 20:06:50|211.86|210.26|211.86|210.26|211.86|210.26|211.86|210.26|0
1631909220000|2021-09-17 20:07:00|211.67|210.07|211.67|210.07|211.67|210.07|211.67|210.07|0
1631909230000|2021-09-17 20:07:10|211.86|210.26|211.67|210.07|211.86|210.26|211.67|210.07|0
1631909240000|2021-09-17 20:07:20|211.48|209.88|211.67|210.07|211.67|210.07|211.29|209.69|0
1631909270000|2021-09-17 20:07:50|211.48|209.88|211.29|209.69|211.48|209.88|211.1|209.5|0
1631909290000|2021-09-17 20:08:10|211.48|209.88|211.29|209.69|211.48|209.88|211.29|209.69|0
1631909300000|2021-09-17 20:08:20|211.1|209.5|211.29|209.69|211.29|209.69|211.1|209.5|0
1631909310000|2021-09-17 20:08:30|211.1|209.5|211.1|209.5|211.1|209.5|211.1|209.5|0
1631909320000|2021-09-17 20:08:40|211.29|209.69|211.29|209.69|211.29|209.69|211.29|209.69|0
1631909330000|2021-09-17 20:08:50|211.1|209.5|211.1|209.5|211.1|209.5|211.1|209.5|0
1631909350000|2021-09-17 20:09:10|210.72|209.12|210.91|209.31|210.91|209.31|210.72|209.12|0
1631909360000|2021-09-17 20:09:20|211.1|209.5|211.1|209.5|211.1|209.5|211.1|209.5|0
1631909370000|2021-09-17 20:09:30|210.91|209.31|210.34|208.74|210.91|209.31|210.34|208.74|0
1631909380000|2021-09-17 20:09:40|210.15|208.55|209.96|208.36|210.15|208.55|209.96|208.36|0
1631909390000|2021-09-17 20:09:50|210.15|208.55|210.53|208.93|210.53|208.93|210.15|208.55|0
1631909400000|2021-09-17 20:10:00|210.34|208.74|210.34|208.74|210.34|208.74|210.34|208.74|0
1631909410000|2021-09-17 20:10:10|210.53|208.93|210.72|209.12|210.72|209.12|210.53|208.93|0
1631909420000|2021-09-17 20:10:20|210.91|209.31|210.91|209.31|210.91|209.31|210.91|209.31|0
1631909430000|2021-09-17 20:10:30|211.1|209.5|209.95|208.35|211.1|209.5|209.95|208.35|0
1631909440000|2021-09-17 20:10:40|210.14|208.54|209.76|208.16|210.14|208.54|209.57|207.97|0
1631909450000|2021-09-17 20:10:50|209.95|208.35|209.76|208.16|209.95|208.35|209.76|208.16|0
1631909460000|2021-09-17 20:11:00|209.95|208.35|209.76|208.16|209.95|208.35|209.76|208.16|0
1631909470000|2021-09-17 20:11:10|209.57|207.97|209.38|207.78|209.57|207.97|209.19|207.59|0
1631909480000|2021-09-17 20:11:20|209.57|207.97|209.76|208.16|209.76|208.16|209.57|207.97|0
1631909490000|2021-09-17 20:11:30|209.38|207.78|209.57|207.97|209.57|207.97|209.38|207.78|0
1631909500000|2021-09-17 20:11:40|209.76|208.16|210.14|208.54|210.14|208.54|209.76|208.16|0
1631909510000|2021-09-17 20:11:50|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1631909520000|2021-09-17 20:12:00|209.95|208.35|209.95|208.35|209.95|208.35|209.95|208.35|0
1631909530000|2021-09-17 20:12:10|210.14|208.54|209.95|208.35|210.14|208.54|209.95|208.35|0
1631909540000|2021-09-17 20:12:20|209.76|208.16|209.57|207.97|209.76|208.16|209.57|207.97|0
1631909550000|2021-09-17 20:12:30|209.76|208.16|209.57|207.97|209.76|208.16|209.38|207.78|0
1631909560000|2021-09-17 20:12:40|209.38|207.78|209.38|207.78|209.38|207.78|209.19|207.59|0
1631909570000|2021-09-17 20:12:50|209.57|207.97|209.38|207.78|209.57|207.97|209.38|207.78|0
1631909580000|2021-09-17 20:13:00|209.57|207.97|209.57|207.97|209.57|207.97|209.38|207.78|0
1631909600000|2021-09-17 20:13:20|209.76|208.16|209.95|208.35|210.14|208.54|209.76|208.16|0
1631909610000|2021-09-17 20:13:30|209.76|208.16|209.76|208.16|209.95|208.35|209.76|208.16|0
1631909620000|2021-09-17 20:13:40|209.57|207.97|209.76|208.16|209.76|208.16|209.57|207.97|0
1631909630000|2021-09-17 20:13:50|209.95|208.35|209.76|208.16|209.95|208.35|209.57|207.97|0
1631909640000|2021-09-17 20:14:00|209.95|208.35|210.14|208.54|210.14|208.54|209.95|208.35|0
1631909650000|2021-09-17 20:14:10|210.33|208.73|209.76|208.16|210.33|208.73|209.76|208.16|0
1631909660000|2021-09-17 20:14:20|210.33|208.73|210.33|208.73|210.33|208.73|210.33|208.73|0
1631909670000|2021-09-17 20:14:30|209.95|208.35|210.14|208.54|210.14|208.54|209.95|208.35|0
1631909680000|2021-09-17 20:14:40|210.33|208.73|210.33|208.73|210.33|208.73|210.33|208.73|0
1631909690000|2021-09-17 20:14:50|210.52|208.92|210.33|208.73|210.52|208.92|210.14|208.54|0
1631909710000|2021-09-17 20:15:10|210.72|208.72|210.72|208.72|210.91|208.91|210.72|208.72|0
1631909720000|2021-09-17 20:15:20|210.53|208.53|210.81|208.81|210.81|208.81|210.53|208.53|0
1631909730000|2021-09-17 20:15:30|210.91|208.91|210.34|208.34|210.91|208.91|210.34|208.34|0
1631909740000|2021-09-17 20:15:40|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1631909750000|2021-09-17 20:15:50|210.91|208.91|210.91|208.91|210.91|208.91|210.91|208.91|0
1631909760000|2021-09-17 20:16:00|210.72|208.72|210.72|208.72|210.91|208.91|210.72|208.72|0
1631909770000|2021-09-17 20:16:10|210.62|208.62|210.53|208.53|210.62|208.62|210.34|208.34|0
1631909780000|2021-09-17 20:16:20|210.72|208.72|210.72|208.72|210.72|208.72|210.72|208.72|0
1631909790000|2021-09-17 20:16:30|210.91|208.91|210.91|208.91|210.91|208.91|210.91|208.91|0
1631909800000|2021-09-17 20:16:40|211.1|209.1|210.91|208.91|211.1|209.1|210.91|208.91|0
1631909810000|2021-09-17 20:16:50|211.1|209.1|211.1|209.1|211.1|209.1|211.1|209.1|0
1631909820000|2021-09-17 20:17:00|211.29|209.29|211.29|209.29|211.29|209.29|211.29|209.29|0
1632121500000|2021-09-20 07:05:00|186.69|185.09|186.69|185.09|186.69|185.09|186.51|184.91|0
1632121510000|2021-09-20 07:05:10|187.4|185.8|186.16|184.56|187.4|185.8|186.16|184.56|0
1632121520000|2021-09-20 07:05:20|186.07|184.47|187.4|185.8|187.4|185.8|186.07|184.47|0
1632121530000|2021-09-20 07:05:30|187.04|185.44|188.1|186.5|188.1|186.5|187.04|185.44|0
1632121540000|2021-09-20 07:05:40|188.28|186.68|188.37|186.77|188.37|186.77|188.19|186.59|0
1632121550000|2021-09-20 07:05:50|188.1|186.5|187.75|186.15|188.1|186.5|187.75|186.15|0
1632121560000|2021-09-20 07:06:00|188.01|186.41|187.93|186.33|188.1|186.5|187.93|186.33|0
1632121570000|2021-09-20 07:06:10|188.28|186.68|189.17|187.57|189.17|187.57|188.28|186.68|0
1632121580000|2021-09-20 07:06:20|189.25|187.65|189.25|187.65|189.35|187.75|189.17|187.57|0
1632121590000|2021-09-20 07:06:30|189.35|187.75|189.17|187.57|189.7|188.1|189.17|187.57|0
1632121600000|2021-09-20 07:06:40|189.35|187.75|189.52|187.92|189.52|187.92|189.35|187.75|0
1632121610000|2021-09-20 07:06:50|189.7|188.1|189.7|188.1|190.06|188.46|189.7|188.1|0
1632121620000|2021-09-20 07:07:00|189.52|187.92|189.7|188.1|189.7|188.1|189.52|187.92|0
1632121630000|2021-09-20 07:07:10|189.96|188.36|190.06|188.46|190.24|188.64|189.88|188.28|0
1632121640000|2021-09-20 07:07:20|189.96|188.36|189.88|188.28|190.06|188.46|189.88|188.28|0
1632121650000|2021-09-20 07:07:30|189.7|188.1|189.34|187.74|189.7|188.1|189.34|187.74|0
1632121660000|2021-09-20 07:07:40|189.7|188.1|190.06|188.46|190.06|188.46|189.7|188.1|0
1632121670000|2021-09-20 07:07:50|189.88|188.28|189.34|187.74|189.88|188.28|189.34|187.74|0
1632121680000|2021-09-20 07:08:00|189.25|187.65|189.25|187.65|189.52|187.92|189.17|187.57|0
1632121690000|2021-09-20 07:08:10|189.52|187.92|188.81|187.21|189.52|187.92|188.81|187.21|0
1632121700000|2021-09-20 07:08:20|188.46|186.86|188.19|186.59|188.46|186.86|188.19|186.59|0
1632121710000|2021-09-20 07:08:30|188.28|186.68|188.1|186.5|188.28|186.68|187.92|186.32|0
1632121720000|2021-09-20 07:08:40|188.19|186.59|188.81|187.21|188.81|187.21|188.19|186.59|0
1632121730000|2021-09-20 07:08:50|189.07|187.47|189.43|187.83|189.52|187.92|189.07|187.47|0
1632121740000|2021-09-20 07:09:00|189.34|187.74|188.99|187.39|189.7|188.1|188.99|187.39|0
1632121750000|2021-09-20 07:09:10|189.34|187.74|189.52|187.92|189.52|187.92|189.34|187.74|0
1632121760000|2021-09-20 07:09:20|189.61|188.01|188.99|187.39|189.61|188.01|188.99|187.39|0
1632121770000|2021-09-20 07:09:30|189.07|187.47|188.99|187.39|189.07|187.47|188.81|187.21|0
1632121780000|2021-09-20 07:09:40|188.89|187.29|188.63|187.03|188.89|187.29|188.63|187.03|0
1632121790000|2021-09-20 07:09:50|188.45|186.85|188.1|186.5|188.63|187.03|188.1|186.5|0
1632121800000|2021-09-20 07:10:00|187.57|185.97|187.39|185.79|187.57|185.97|187.04|185.44|0
1632121810000|2021-09-20 07:10:10|187.12|185.52|187.39|185.79|187.39|185.79|186.68|185.08|0
1632121820000|2021-09-20 07:10:20|187.92|186.32|187.21|185.61|187.92|186.32|187.21|185.61|0
1632121830000|2021-09-20 07:10:30|187.04|185.44|187.39|185.79|187.39|185.79|187.04|185.44|0
1632121840000|2021-09-20 07:10:40|187.04|185.44|187.12|185.52|187.57|185.97|187.04|185.44|0
1632121850000|2021-09-20 07:10:50|187.04|185.44|187.21|185.61|187.21|185.61|186.94|185.34|0
1632121860000|2021-09-20 07:11:00|187.12|185.52|187.92|186.32|187.92|186.32|187.12|185.52|0
1632121870000|2021-09-20 07:11:10|188.1|186.5|188.1|186.5|188.1|186.5|187.92|186.32|0
1632121880000|2021-09-20 07:11:20|187.92|186.32|188.98|187.38|188.98|187.38|187.92|186.32|0
1632121890000|2021-09-20 07:11:30|188.81|187.21|189.16|187.56|189.16|187.56|188.81|187.21|0
1632121900000|2021-09-20 07:11:40|189.7|188.1|189.25|187.65|189.7|188.1|189.25|187.65|0
1632121910000|2021-09-20 07:11:50|188.98|187.38|188.1|186.5|188.98|187.38|188.1|186.5|0
1632121920000|2021-09-20 07:12:00|187.56|185.96|188.81|187.21|188.81|187.21|187.56|185.96|0
1632121930000|2021-09-20 07:12:10|188.98|187.38|188.36|186.76|188.98|187.38|188.36|186.76|0
1632121940000|2021-09-20 07:12:20|188.71|187.11|188.63|187.03|188.71|187.11|188.63|187.03|0
1632121950000|2021-09-20 07:12:30|188.27|186.67|187.92|186.32|188.27|186.67|187.83|186.23|0
1632121960000|2021-09-20 07:12:40|187.39|185.79|187.92|186.32|187.92|186.32|187.39|185.79|0
1632121970000|2021-09-20 07:12:50|187.56|185.96|187.65|186.05|188.1|186.5|187.56|185.96|0
1632121980000|2021-09-20 07:13:00|187.56|185.96|187.21|185.61|187.56|185.96|187.21|185.61|0
1632121990000|2021-09-20 07:13:10|187.03|185.43|186.5|184.9|187.03|185.43|186.5|184.9|0
1632122000000|2021-09-20 07:13:20|186.41|184.81|186.94|185.34|186.94|185.34|185.97|184.37|0
1632122010000|2021-09-20 07:13:30|186.76|185.16|186.68|185.08|186.86|185.26|186.68|185.08|0
1632122020000|2021-09-20 07:13:40|186.5|184.9|186.41|184.81|186.86|185.26|186.41|184.81|0
1632122030000|2021-09-20 07:13:50|186.5|184.9|186.86|185.26|186.86|185.26|186.5|184.9|0
1632122040000|2021-09-20 07:14:00|186.68|185.08|186.33|184.73|186.68|185.08|186.15|184.55|0
1632122050000|2021-09-20 07:14:10|186.41|184.81|187.74|186.14|187.74|186.14|186.41|184.81|0
1632122060000|2021-09-20 07:14:20|187.56|185.96|187.74|186.14|188.27|186.67|187.56|185.96|0
1632122070000|2021-09-20 07:14:30|187.21|185.61|187.56|185.96|187.56|185.96|187.12|185.52|0
1632122080000|2021-09-20 07:14:40|187.21|185.61|187.38|185.78|187.56|185.96|187.21|185.61|0
1632122090000|2021-09-20 07:14:50|187.47|185.87|186.5|184.9|187.47|185.87|186.5|184.9|0
1632122100000|2021-09-20 07:15:00|186.85|185.25|186.85|185.25|187.03|185.43|186.68|185.08|0
1632122110000|2021-09-20 07:15:10|186.5|184.9|186.68|185.08|186.76|185.16|186.5|184.9|0
1632122120000|2021-09-20 07:15:20|186.5|184.9|186.68|185.08|186.68|185.08|186.15|184.55|0
1632122130000|2021-09-20 07:15:30|187.03|185.43|187.74|186.14|187.74|186.14|187.03|185.43|0
1632122140000|2021-09-20 07:15:40|187.91|186.31|187.38|185.78|187.91|186.31|187.21|185.61|0
1632122150000|2021-09-20 07:15:50|187.56|185.96|187.11|185.51|187.56|185.96|187.11|185.51|0
1632122160000|2021-09-20 07:16:00|186.68|185.08|186.23|184.63|186.68|185.08|186.23|184.63|0
1632122170000|2021-09-20 07:16:10|186.32|184.72|187.21|185.61|187.21|185.61|186.32|184.72|0
1632122180000|2021-09-20 07:16:20|186.68|185.08|186.76|185.16|186.94|185.34|186.58|184.98|0
1632122190000|2021-09-20 07:16:30|186.68|185.08|187.45|185.85|187.45|185.85|186.58|184.98|0
1632122200000|2021-09-20 07:16:40|187.63|186.03|187.1|185.5|187.63|186.03|187.1|185.5|0
1632122210000|2021-09-20 07:16:50|187.28|185.68|187.45|185.85|187.54|185.94|187.28|185.68|0
1632122220000|2021-09-20 07:17:00|187.1|185.5|186.57|184.97|187.1|185.5|186.57|184.97|0
1632122230000|2021-09-20 07:17:10|186.75|185.15|186.57|184.97|186.75|185.15|186.57|184.97|0
1632122240000|2021-09-20 07:17:20|186.75|185.15|186.48|184.88|186.75|185.15|186.48|184.88|0
1632122250000|2021-09-20 07:17:30|186.57|184.97|186.66|185.06|186.75|185.15|186.4|184.8|0
1632122260000|2021-09-20 07:17:40|186.57|184.97|185.6|184|186.57|184.97|185.34|183.74|0
1632122270000|2021-09-20 07:17:50|185.52|183.92|184.82|183.22|185.52|183.92|184.82|183.22|0
1632122280000|2021-09-20 07:18:00|184.99|183.39|185.17|183.57|185.17|183.57|184.99|183.39|0
1632122290000|2021-09-20 07:18:10|184.99|183.39|185.52|183.92|185.52|183.92|184.99|183.39|0
1632122300000|2021-09-20 07:18:20|185.69|184.09|186.04|184.44|186.04|184.44|185.69|184.09|0
1632122310000|2021-09-20 07:18:30|186.13|184.53|186.57|184.97|186.75|185.15|186.13|184.53|0
1632122320000|2021-09-20 07:18:40|186.75|185.15|187.98|186.38|187.98|186.38|186.75|185.15|0
1632122330000|2021-09-20 07:18:50|187.63|186.03|187.98|186.38|187.98|186.38|187.63|186.03|0
1632122340000|2021-09-20 07:19:00|188.51|186.91|188.06|186.46|188.51|186.91|188.06|186.46|0
1632122350000|2021-09-20 07:19:10|187.98|186.38|188.33|186.73|188.33|186.73|187.98|186.38|0
1632122360000|2021-09-20 07:19:20|187.98|186.38|188.33|186.73|188.33|186.73|187.98|186.38|0
1632122370000|2021-09-20 07:19:30|188.42|186.82|188.16|186.56|188.69|187.09|188.16|186.56|0
1632122380000|2021-09-20 07:19:40|187.98|186.38|188.16|186.56|188.16|186.56|187.98|186.38|0
1632122390000|2021-09-20 07:19:50|188.33|186.73|188.33|186.73|188.51|186.91|188.33|186.73|0
1632122400000|2021-09-20 07:20:00|188.69|187.09|188.16|186.56|188.69|187.09|188.16|186.56|0
1632122410000|2021-09-20 07:20:10|187.98|186.38|187.98|186.38|187.98|186.38|187.8|186.2|0
1632122420000|2021-09-20 07:20:20|188.06|186.46|187.98|186.38|188.06|186.46|187.8|186.2|0
1632122430000|2021-09-20 07:20:30|188.15|186.55|187.8|186.2|188.15|186.55|187.8|186.2|0
1632122440000|2021-09-20 07:20:40|187.63|186.03|187.36|185.76|187.8|186.2|187.36|185.76|0
1632122450000|2021-09-20 07:20:50|187.27|185.67|187.1|185.5|187.45|185.85|187|185.4|0
1632122460000|2021-09-20 07:21:00|187.18|185.58|187|185.4|187.18|185.58|186.83|185.23|0
1632122470000|2021-09-20 07:21:10|187.27|185.67|186.92|185.32|187.27|185.67|186.92|185.32|0
1632122480000|2021-09-20 07:21:20|186.74|185.14|186.39|184.79|186.74|185.14|186.39|184.79|0
1632122490000|2021-09-20 07:21:30|186.3|184.7|186.39|184.79|186.39|184.79|186.3|184.7|0
1632122500000|2021-09-20 07:21:40|186.57|184.97|186.39|184.79|186.57|184.97|186.39|184.79|0
1632122510000|2021-09-20 07:21:50|186.3|184.7|186.57|184.97|186.57|184.97|186.3|184.7|0
1632122520000|2021-09-20 07:22:00|186.74|185.14|186.04|184.44|186.74|185.14|186.04|184.44|0
1632122530000|2021-09-20 07:22:10|185.86|184.26|185.69|184.09|185.86|184.26|185.69|184.09|0
1632122540000|2021-09-20 07:22:20|185.86|184.26|186.04|184.44|186.04|184.44|185.86|184.26|0
1632122550000|2021-09-20 07:22:30|186.57|184.97|187|185.4|187|185.4|186.57|184.97|0
1632122560000|2021-09-20 07:22:40|186.92|185.32|186.47|184.87|186.92|185.32|186.39|184.79|0
1632122570000|2021-09-20 07:22:50|186.39|184.79|186.57|184.97|186.57|184.97|186.21|184.61|0
1632122580000|2021-09-20 07:23:00|186.92|185.32|186.92|185.32|186.92|185.32|186.92|185.32|0
1632122590000|2021-09-20 07:23:10|186.39|184.79|186.92|185.32|186.92|185.32|186.39|184.79|0
1632122600000|2021-09-20 07:23:20|187.09|185.49|186.74|185.14|187.09|185.49|186.74|185.14|0
1632122610000|2021-09-20 07:23:30|186.83|185.23|186.74|185.14|186.83|185.23|186.56|184.96|0
1632122620000|2021-09-20 07:23:40|186.92|185.32|187.09|185.49|187.09|185.49|186.74|185.14|0
1632122630000|2021-09-20 07:23:50|187.27|185.67|187.27|185.67|187.44|185.84|187.18|185.58|0
1632122640000|2021-09-20 07:24:00|187.18|185.58|187.27|185.67|187.27|185.67|187.18|185.58|0
1632122650000|2021-09-20 07:24:10|187.18|185.58|187.27|185.67|187.27|185.67|187.18|185.58|0
1632122660000|2021-09-20 07:24:20|187.35|185.75|188.15|186.55|188.15|186.55|187.35|185.75|0
1632122670000|2021-09-20 07:24:30|187.97|186.37|187.8|186.2|187.97|186.37|187.62|186.02|0
1632122680000|2021-09-20 07:24:40|187.7|186.1|187.7|186.1|187.97|186.37|187.7|186.1|0
1632122690000|2021-09-20 07:24:50|187.8|186.2|187.44|185.84|187.8|186.2|187.44|185.84|0
1632122700000|2021-09-20 07:25:00|187.27|185.67|185.77|184.17|187.27|185.67|185.77|184.17|0
1632122710000|2021-09-20 07:25:10|186.39|184.79|187.09|185.49|187.09|185.49|186.39|184.79|0
1632122720000|2021-09-20 07:25:20|186.74|185.14|186.74|185.14|186.91|185.31|186.65|185.05|0
1632122730000|2021-09-20 07:25:30|186.56|184.96|186.39|184.79|186.56|184.96|186.21|184.61|0
1632122740000|2021-09-20 07:25:40|185.86|184.26|185.42|183.82|185.86|184.26|185.42|183.82|0
1632122750000|2021-09-20 07:25:50|184.28|182.68|184.81|183.21|184.81|183.21|184.28|182.68|0
1632122760000|2021-09-20 07:26:00|184.98|183.38|184.98|183.38|185.16|183.56|184.98|183.38|0
1632122770000|2021-09-20 07:26:10|184.81|183.21|184.98|183.38|184.98|183.38|184.81|183.21|0
1632122780000|2021-09-20 07:26:20|186.03|184.43|186.29|184.69|186.29|184.69|186.03|184.43|0
1632122790000|2021-09-20 07:26:30|186.03|184.43|186.03|184.43|186.39|184.79|185.86|184.26|0
1632122800000|2021-09-20 07:26:40|186.12|184.52|186.21|184.61|186.38|184.78|185.94|184.34|0
1632122810000|2021-09-20 07:26:50|185.86|184.26|185.94|184.34|185.94|184.34|185.86|184.26|0
1632122820000|2021-09-20 07:27:00|185.86|184.26|185.77|184.17|186.03|184.43|185.77|184.17|0
1632122830000|2021-09-20 07:27:10|186.03|184.43|185.86|184.26|186.03|184.43|185.86|184.26|0
1632122840000|2021-09-20 07:27:20|186.03|184.43|185.86|184.26|186.03|184.43|185.68|184.08|0
1632122850000|2021-09-20 07:27:30|186.03|184.43|186.38|184.78|186.38|184.78|186.03|184.43|0
1632122860000|2021-09-20 07:27:40|186.21|184.61|186.38|184.78|186.56|184.96|186.21|184.61|0
1632122870000|2021-09-20 07:27:50|186.56|184.96|186.38|184.78|186.56|184.96|186.38|184.78|0
1632122880000|2021-09-20 07:28:00|186.21|184.61|186.21|184.61|186.21|184.61|186.03|184.43|0
1632122890000|2021-09-20 07:28:10|186.29|184.69|186.73|185.13|186.73|185.13|186.29|184.69|0
1632122900000|2021-09-20 07:28:20|186.38|184.78|185.5|183.9|186.56|184.96|185.5|183.9|0
1632122910000|2021-09-20 07:28:30|185.68|184.08|185.5|183.9|185.68|184.08|185.33|183.73|0
1632122920000|2021-09-20 07:28:40|185.68|184.08|185.59|183.99|185.76|184.16|185.59|183.99|0
1632122930000|2021-09-20 07:28:50|185.5|183.9|186.38|184.78|186.38|184.78|185.5|183.9|0
1632122940000|2021-09-20 07:29:00|186.11|184.51|186.21|184.61|186.21|184.61|185.68|184.08|0
1632122950000|2021-09-20 07:29:10|186.11|184.51|185.85|184.25|186.11|184.51|185.85|184.25|0
1632122960000|2021-09-20 07:29:20|185.5|183.9|185.33|183.73|185.5|183.9|185.33|183.73|0
1632122970000|2021-09-20 07:29:30|185.15|183.55|185.24|183.64|185.24|183.64|184.8|183.2|0
1632122980000|2021-09-20 07:29:40|185.33|183.73|185.33|183.73|185.33|183.73|184.98|183.38|0
1632122990000|2021-09-20 07:29:50|184.98|183.38|185.06|183.46|185.15|183.55|184.98|183.38|0
1632123000000|2021-09-20 07:30:00|185.15|183.55|184.98|183.38|185.15|183.55|184.98|183.38|0
1632123010000|2021-09-20 07:30:10|184.8|183.2|184.8|183.2|184.8|183.2|184.63|183.03|0
1632123020000|2021-09-20 07:30:20|184.98|183.38|185.15|183.55|185.15|183.55|184.8|183.2|0
1632123030000|2021-09-20 07:30:30|185.33|183.73|185.5|183.9|185.5|183.9|185.33|183.73|0
1632123040000|2021-09-20 07:30:40|185.85|184.25|186.03|184.43|186.03|184.43|185.85|184.25|0
1632123050000|2021-09-20 07:30:50|185.94|184.34|186.2|184.6|186.38|184.78|185.94|184.34|0
1632123060000|2021-09-20 07:31:00|186.29|184.69|185.68|184.08|186.29|184.69|185.68|184.08|0
1632123070000|2021-09-20 07:31:10|186.38|184.78|186.2|184.6|186.38|184.78|186.11|184.51|0
1632123080000|2021-09-20 07:31:20|186.55|184.95|186.46|184.86|186.55|184.95|186.38|184.78|0
1632123090000|2021-09-20 07:31:30|186.64|185.04|186.2|184.6|186.73|185.13|186.2|184.6|0
1632123100000|2021-09-20 07:31:40|186.38|184.78|186.73|185.13|186.91|185.31|186.38|184.78|0
1632123110000|2021-09-20 07:31:50|186.91|185.31|186.91|185.31|187.17|185.57|186.91|185.31|0
1632123120000|2021-09-20 07:32:00|187.08|185.48|187.26|185.66|187.43|185.83|187.08|185.48|0
1632123130000|2021-09-20 07:32:10|187.08|185.48|187.96|186.36|187.96|186.36|187.08|185.48|0
1632123140000|2021-09-20 07:32:20|188.05|186.45|187.26|185.66|188.05|186.45|187.26|185.66|0
1632123150000|2021-09-20 07:32:30|187.52|185.92|186.64|185.04|187.52|185.92|186.64|185.04|0
1632123160000|2021-09-20 07:32:40|186.91|185.31|186.9|185.3|186.91|185.31|186.73|185.13|0
1632123170000|2021-09-20 07:32:50|187.17|185.57|186.9|185.3|187.17|185.57|186.9|185.3|0
1632123180000|2021-09-20 07:33:00|186.99|185.39|186.55|184.95|186.99|185.39|186.55|184.95|0
1632123190000|2021-09-20 07:33:10|186.73|185.13|187.26|185.66|187.26|185.66|186.73|185.13|0
1632123200000|2021-09-20 07:33:20|187.08|185.48|186.9|185.3|187.08|185.48|186.9|185.3|0
1632123210000|2021-09-20 07:33:30|186.99|185.39|187.69|186.09|187.79|186.19|186.99|185.39|0
1632123220000|2021-09-20 07:33:40|187.79|186.19|188.14|186.54|188.14|186.54|187.61|186.01|0
1632123230000|2021-09-20 07:33:50|187.96|186.36|187.96|186.36|187.96|186.36|187.78|186.18|0
1632123240000|2021-09-20 07:34:00|188.05|186.45|187.43|185.83|188.05|186.45|187.43|185.83|0
1632123250000|2021-09-20 07:34:10|187.61|186.01|187.61|186.01|187.61|186.01|187.43|185.83|0
1632123260000|2021-09-20 07:34:20|187.96|186.36|187.78|186.18|187.96|186.36|187.78|186.18|0
1632123270000|2021-09-20 07:34:30|187.87|186.27|187.61|186.01|187.87|186.27|187.61|186.01|0
1632123280000|2021-09-20 07:34:40|187.78|186.18|187.96|186.36|188.04|186.44|187.78|186.18|0
1632123290000|2021-09-20 07:34:50|187.78|186.18|187.78|186.18|187.87|186.27|187.78|186.18|0
1632123300000|2021-09-20 07:35:00|187.69|186.09|187.78|186.18|187.78|186.18|187.69|186.09|0
1632123310000|2021-09-20 07:35:10|187.69|186.09|188.14|186.54|188.14|186.54|187.61|186.01|0
1632123320000|2021-09-20 07:35:20|188.22|186.62|188.04|186.44|188.22|186.62|188.04|186.44|0
1632123330000|2021-09-20 07:35:30|188.4|186.8|188.14|186.54|188.49|186.89|188.14|186.54|0
1632123340000|2021-09-20 07:35:40|187.96|186.36|188.14|186.54|188.14|186.54|187.87|186.27|0
1632123350000|2021-09-20 07:35:50|187.96|186.36|187.87|186.27|188.14|186.54|187.87|186.27|0
1632123360000|2021-09-20 07:36:00|187.78|186.18|187.69|186.09|187.78|186.18|187.69|186.09|0
1632123370000|2021-09-20 07:36:10|187.78|186.18|187.43|185.83|187.78|186.18|187.43|185.83|0
1632123380000|2021-09-20 07:36:20|187.61|186.01|187.08|185.48|187.61|186.01|187.08|185.48|0
1632123390000|2021-09-20 07:36:30|187.25|185.65|187.6|186|187.6|186|187.25|185.65|0
1632123400000|2021-09-20 07:36:40|187.43|185.83|188.31|186.71|188.31|186.71|187.43|185.83|0
1632123410000|2021-09-20 07:36:50|188.49|186.89|188.66|187.06|188.66|187.06|188.31|186.71|0
1632123420000|2021-09-20 07:37:00|188.31|186.71|188.49|186.89|188.49|186.89|188.31|186.71|0
1632123430000|2021-09-20 07:37:10|188.31|186.71|187.96|186.36|188.31|186.71|187.96|186.36|0
1632123440000|2021-09-20 07:37:20|188.31|186.71|188.22|186.62|188.49|186.89|188.22|186.62|0
1632123450000|2021-09-20 07:37:30|188.31|186.71|188.31|186.71|188.31|186.71|188.22|186.62|0
1632123460000|2021-09-20 07:37:40|188.49|186.89|188.49|186.89|188.49|186.89|188.39|186.79|0
1632123470000|2021-09-20 07:37:50|188.39|186.79|188.39|186.79|188.49|186.89|188.39|186.79|0
1632123480000|2021-09-20 07:38:00|188.57|186.97|189.37|187.77|189.37|187.77|188.57|186.97|0
1632123490000|2021-09-20 07:38:10|189.02|187.42|189.19|187.59|189.19|187.59|188.84|187.24|0
1632123500000|2021-09-20 07:38:20|189.55|187.95|189.72|188.12|189.72|188.12|189.37|187.77|0
1632123510000|2021-09-20 07:38:30|189.9|188.3|189.55|187.95|189.9|188.3|189.55|187.95|0
1632123520000|2021-09-20 07:38:40|189.37|187.77|189.19|187.59|189.37|187.77|189.19|187.59|0
1632123530000|2021-09-20 07:38:50|189.37|187.77|189.37|187.77|189.37|187.77|189.37|187.77|0
1632123540000|2021-09-20 07:39:00|189.19|187.59|189.37|187.77|189.37|187.77|189.1|187.5|0
1632123550000|2021-09-20 07:39:10|189.55|187.95|189.37|187.77|189.55|187.95|189.37|187.77|0
1632123560000|2021-09-20 07:39:20|189.55|187.95|189.37|187.77|189.63|188.03|189.37|187.77|0
1632123570000|2021-09-20 07:39:30|189.55|187.95|189.55|187.95|189.63|188.03|189.55|187.95|0
1632123580000|2021-09-20 07:39:40|189.63|188.03|189.37|187.77|189.63|188.03|189.37|187.77|0
1632123590000|2021-09-20 07:39:50|189.55|187.95|190.08|188.48|190.08|188.48|189.55|187.95|0
1632123600000|2021-09-20 07:40:00|189.9|188.3|189.72|188.12|189.9|188.3|189.72|188.12|0
1632123610000|2021-09-20 07:40:10|189.9|188.3|189.63|188.03|189.9|188.3|189.63|188.03|0
1632123620000|2021-09-20 07:40:20|189.55|187.95|189.63|188.03|189.63|188.03|189.54|187.94|0
1632123630000|2021-09-20 07:40:30|189.28|187.68|189.37|187.77|189.54|187.94|189.28|187.68|0
1632123640000|2021-09-20 07:40:40|189.54|187.94|190.08|188.48|190.08|188.48|189.54|187.94|0
1632123650000|2021-09-20 07:40:50|189.9|188.3|189.81|188.21|189.9|188.3|189.81|188.21|0
1632123660000|2021-09-20 07:41:00|189.9|188.3|189.9|188.3|190.16|188.56|189.9|188.3|0
1632123670000|2021-09-20 07:41:10|189.98|188.38|190.08|188.48|190.08|188.48|189.98|188.38|0
1632123680000|2021-09-20 07:41:20|189.9|188.3|190.08|188.48|190.08|188.48|189.9|188.3|0
1632123690000|2021-09-20 07:41:30|189.98|188.38|189.81|188.21|189.98|188.38|189.72|188.12|0
1632123700000|2021-09-20 07:41:40|189.54|187.94|189.19|187.59|189.54|187.94|189.19|187.59|0
1632123710000|2021-09-20 07:41:50|189.27|187.67|189.01|187.41|189.27|187.67|189.01|187.41|0
1632123720000|2021-09-20 07:42:00|189.1|187.5|188.66|187.06|189.1|187.5|188.66|187.06|0
1632123730000|2021-09-20 07:42:10|188.3|186.7|187.95|186.35|188.3|186.7|187.95|186.35|0
1632123740000|2021-09-20 07:42:20|187.68|186.08|187.42|185.82|187.68|186.08|187.42|185.82|0
1632123750000|2021-09-20 07:42:30|187.07|185.47|186.72|185.12|187.07|185.47|186.72|185.12|0
1632123760000|2021-09-20 07:42:40|186.62|185.02|186.89|185.29|186.89|185.29|186.62|185.02|0
1632123770000|2021-09-20 07:42:50|187.24|185.64|187.42|185.82|187.42|185.82|187.24|185.64|0
1632123780000|2021-09-20 07:43:00|187.33|185.73|187.42|185.82|187.5|185.9|187.33|185.73|0
1632123790000|2021-09-20 07:43:10|187.5|185.9|187.42|185.82|187.5|185.9|187.33|185.73|0
1632123800000|2021-09-20 07:43:20|187.86|186.26|188.13|186.53|188.13|186.53|187.6|186|0
1632123810000|2021-09-20 07:43:30|187.95|186.35|187.5|185.9|187.95|186.35|187.42|185.82|0
1632123820000|2021-09-20 07:43:40|187.42|185.82|187.6|186|187.6|186|187.24|185.64|0
1632123830000|2021-09-20 07:43:50|187.77|186.17|187.77|186.17|187.77|186.17|187.5|185.9|0
1632123840000|2021-09-20 07:44:00|187.6|186|188.03|186.43|188.12|186.52|187.6|186|0
1632123850000|2021-09-20 07:44:10|188.3|186.7|188.65|187.05|188.65|187.05|188.3|186.7|0
1632123860000|2021-09-20 07:44:20|188.74|187.14|189.01|187.41|189.01|187.41|188.74|187.14|0
1632123870000|2021-09-20 07:44:30|189.27|187.67|189.01|187.41|189.27|187.67|189.01|187.41|0
1632123880000|2021-09-20 07:44:40|189.27|187.67|189.62|188.02|189.72|188.12|189.27|187.67|0
1632123890000|2021-09-20 07:44:50|189.72|188.12|189.62|188.02|189.72|188.12|189.54|187.94|0
1632123900000|2021-09-20 07:45:00|189.36|187.76|188.83|187.23|189.72|188.12|188.83|187.23|0
1632123910000|2021-09-20 07:45:10|188.65|187.05|188.56|186.96|188.65|187.05|188.56|186.96|0
1632123920000|2021-09-20 07:45:20|188.65|187.05|189.18|187.58|189.18|187.58|188.65|187.05|0
1632123930000|2021-09-20 07:45:30|189.45|187.85|189.36|187.76|189.54|187.94|189.36|187.76|0
1632123940000|2021-09-20 07:45:40|189.18|187.58|189.27|187.67|189.36|187.76|189.18|187.58|0
1632123950000|2021-09-20 07:45:50|189.36|187.76|189.36|187.76|189.54|187.94|189.36|187.76|0
1632123960000|2021-09-20 07:46:00|189.54|187.94|188.91|187.31|189.54|187.94|188.91|187.31|0
1632123970000|2021-09-20 07:46:10|188.83|187.23|189.36|187.76|189.36|187.76|188.83|187.23|0
1632123980000|2021-09-20 07:46:20|189.18|187.58|188.83|187.23|189.18|187.58|188.83|187.23|0
1632123990000|2021-09-20 07:46:30|188.48|186.88|188.12|186.52|188.48|186.88|188.12|186.52|0
1632124000000|2021-09-20 07:46:40|187.94|186.34|188.3|186.7|188.3|186.7|187.94|186.34|0
1632124010000|2021-09-20 07:46:50|188.12|186.52|187.94|186.34|188.12|186.52|187.77|186.17|0
1632124020000|2021-09-20 07:47:00|188.12|186.52|187.94|186.34|188.12|186.52|187.94|186.34|0
1632124030000|2021-09-20 07:47:10|187.77|186.17|187.77|186.17|187.94|186.34|187.5|185.9|0
1632124040000|2021-09-20 07:47:20|187.5|185.9|187.59|185.99|187.59|185.99|187.5|185.9|0
1632124050000|2021-09-20 07:47:30|187.94|186.34|187.94|186.34|187.94|186.34|187.77|186.17|0
1632124060000|2021-09-20 07:47:40|187.59|185.99|187.94|186.34|187.94|186.34|187.59|185.99|0
1632124070000|2021-09-20 07:47:50|187.77|186.17|187.94|186.34|187.94|186.34|187.77|186.17|0
1632124080000|2021-09-20 07:48:00|188.03|186.43|188.12|186.52|188.12|186.52|188.03|186.43|0
1632124090000|2021-09-20 07:48:10|188.65|187.05|189.18|187.58|189.18|187.58|188.65|187.05|0
1632124100000|2021-09-20 07:48:20|189|187.4|188.65|187.05|189|187.4|188.65|187.05|0
1632124110000|2021-09-20 07:48:30|188.73|187.13|188.47|186.87|188.73|187.13|188.3|186.7|0
1632124120000|2021-09-20 07:48:40|188.65|187.05|188.83|187.23|188.83|187.23|188.65|187.05|0
1632124130000|2021-09-20 07:48:50|188.73|187.13|188.65|187.05|188.83|187.23|188.56|186.96|0
1632124140000|2021-09-20 07:49:00|188.47|186.87|189|187.4|189|187.4|188.47|186.87|0
1632124150000|2021-09-20 07:49:10|188.91|187.31|189.44|187.84|189.53|187.93|188.91|187.31|0
1632124160000|2021-09-20 07:49:20|189.26|187.66|188.65|187.05|189.26|187.66|188.65|187.05|0
1632124170000|2021-09-20 07:49:30|188.56|186.96|188.65|187.05|188.65|187.05|188.56|186.96|0
1632124180000|2021-09-20 07:49:40|188.56|186.96|188.38|186.78|188.56|186.96|188.29|186.69|0
1632124190000|2021-09-20 07:49:50|188.47|186.87|188.38|186.78|188.47|186.87|188.29|186.69|0
1632124200000|2021-09-20 07:50:00|188.12|186.52|187.94|186.34|188.12|186.52|187.94|186.34|0
1632124210000|2021-09-20 07:50:10|187.76|186.16|187.94|186.34|187.94|186.34|187.76|186.16|0
1632124220000|2021-09-20 07:50:20|187.59|185.99|187.59|185.99|187.59|185.99|187.59|185.99|0
1632124230000|2021-09-20 07:50:30|187.41|185.81|186.88|185.28|187.41|185.81|186.88|185.28|0
1632124240000|2021-09-20 07:50:40|187.06|185.46|187.41|185.81|187.41|185.81|187.06|185.46|0
1632124250000|2021-09-20 07:50:50|187.23|185.63|187.32|185.72|187.41|185.81|187.23|185.63|0
1632124260000|2021-09-20 07:51:00|187.23|185.63|187.59|185.99|187.59|185.99|187.23|185.63|0
1632124270000|2021-09-20 07:51:10|187.76|186.16|187.76|186.16|187.76|186.16|187.59|185.99|0
1632124280000|2021-09-20 07:51:20|187.94|186.34|187.76|186.16|187.94|186.34|187.76|186.16|0
1632124290000|2021-09-20 07:51:30|187.59|185.99|187.59|185.99|187.59|185.99|187.41|185.81|0
1632124300000|2021-09-20 07:51:40|187.49|185.89|187.23|185.63|187.59|185.99|187.23|185.63|0
1632124310000|2021-09-20 07:51:50|186.88|185.28|187.06|185.46|187.06|185.46|186.88|185.28|0
1632124320000|2021-09-20 07:52:00|187.23|185.63|186.88|185.28|187.23|185.63|186.88|185.28|0
1632124330000|2021-09-20 07:52:10|187.14|185.54|186.53|184.93|187.14|185.54|186.53|184.93|0
1632124340000|2021-09-20 07:52:20|186.7|185.1|186.79|185.19|187.06|185.46|186.7|185.1|0
1632124350000|2021-09-20 07:52:30|186.7|185.1|186.61|185.01|186.7|185.1|186.61|185.01|0
1632124360000|2021-09-20 07:52:40|186.44|184.84|186|184.4|186.44|184.84|185.82|184.22|0
1632124370000|2021-09-20 07:52:50|186.35|184.75|186.53|184.93|186.53|184.93|186.35|184.75|0
1632124380000|2021-09-20 07:53:00|186.88|185.28|186.96|185.36|186.96|185.36|186.88|185.28|0
1632124390000|2021-09-20 07:53:10|186.88|185.28|186.53|184.93|186.88|185.28|186.53|184.93|0
1632124400000|2021-09-20 07:53:20|186.35|184.75|186.44|184.84|186.44|184.84|186.35|184.75|0
1632124410000|2021-09-20 07:53:30|186.35|184.75|186.53|184.93|186.53|184.93|186.17|184.57|0
1632124420000|2021-09-20 07:53:40|186.43|184.83|186.35|184.75|186.53|184.93|186.35|184.75|0
1632124430000|2021-09-20 07:53:50|186.17|184.57|186.17|184.57|186.17|184.57|186.17|184.57|0
1632124440000|2021-09-20 07:54:00|186|184.4|185.47|183.87|186|184.4|185.47|183.87|0
1632124450000|2021-09-20 07:54:10|185.3|183.7|185.12|183.52|185.47|183.87|185.12|183.52|0
1632124460000|2021-09-20 07:54:20|184.95|183.35|184.5|182.9|184.95|183.35|184.42|182.82|0
1632124470000|2021-09-20 07:54:30|184.42|182.82|184.42|182.82|184.68|183.08|184.42|182.82|0
1632124480000|2021-09-20 07:54:40|184.33|182.73|184.59|182.99|184.59|182.99|184.33|182.73|0
1632124490000|2021-09-20 07:54:50|184.77|183.17|185.3|183.7|185.3|183.7|184.77|183.17|0
1632124500000|2021-09-20 07:55:00|185.47|183.87|185.3|183.7|185.47|183.87|185.3|183.7|0
1632124510000|2021-09-20 07:55:10|185.38|183.78|185.12|183.52|185.47|183.87|185.12|183.52|0
1632124520000|2021-09-20 07:55:20|184.59|182.99|184.5|182.9|184.77|183.17|184.33|182.73|0
1632124530000|2021-09-20 07:55:30|184.59|182.99|184.42|182.82|184.59|182.99|184.42|182.82|0
1632124540000|2021-09-20 07:55:40|184.5|182.9|184.85|183.25|184.85|183.25|184.5|182.9|0
1632124550000|2021-09-20 07:55:50|184.77|183.17|184.77|183.17|184.94|183.34|184.68|183.08|0
1632124560000|2021-09-20 07:56:00|184.94|183.34|184.94|183.34|185.12|183.52|184.94|183.34|0
1632124570000|2021-09-20 07:56:10|185.03|183.43|184.59|182.99|185.03|183.43|184.59|182.99|0
1632124580000|2021-09-20 07:56:20|184.5|182.9|184.42|182.82|184.5|182.9|184.24|182.64|0
1632124590000|2021-09-20 07:56:30|184.59|182.99|184.59|182.99|184.59|182.99|184.42|182.82|0
1632124600000|2021-09-20 07:56:40|184.42|182.82|184.77|183.17|184.77|183.17|184.42|182.82|0
1632124610000|2021-09-20 07:56:50|184.59|182.99|184.5|182.9|184.59|182.99|184.5|182.9|0
1632124620000|2021-09-20 07:57:00|184.24|182.64|183.72|182.12|184.24|182.64|183.72|182.12|0
1632124630000|2021-09-20 07:57:10|183.54|181.94|183.72|182.12|183.72|182.12|183.54|181.94|0
1632124640000|2021-09-20 07:57:20|183.89|182.29|183.98|182.38|183.98|182.38|183.89|182.29|0
1632124650000|2021-09-20 07:57:30|184.24|182.64|184.42|182.82|184.42|182.82|184.07|182.47|0
1632124660000|2021-09-20 07:57:40|184.24|182.64|184.59|182.99|184.59|182.99|184.24|182.64|0
1632124670000|2021-09-20 07:57:50|184.42|182.82|183.89|182.29|184.42|182.82|183.89|182.29|0
1632124680000|2021-09-20 07:58:00|183.72|182.12|184.59|182.99|184.59|182.99|183.72|182.12|0
1632124690000|2021-09-20 07:58:10|184.77|183.17|185.12|183.52|185.12|183.52|184.77|183.17|0
1632124700000|2021-09-20 07:58:20|185.2|183.6|185.47|183.87|185.47|183.87|185.2|183.6|0
1632124710000|2021-09-20 07:58:30|185.29|183.69|185.47|183.87|185.47|183.87|185.12|183.52|0
1632124720000|2021-09-20 07:58:40|185.29|183.69|185.37|183.77|185.37|183.77|185.29|183.69|0
1632124730000|2021-09-20 07:58:50|185.64|184.04|185.47|183.87|185.64|184.04|185.47|183.87|0
1632124740000|2021-09-20 07:59:00|185.82|184.22|185.11|183.51|185.82|184.22|185.11|183.51|0
1632124750000|2021-09-20 07:59:10|184.5|182.9|184.59|182.99|184.59|182.99|184.24|182.64|0
1632124760000|2021-09-20 07:59:20|184.76|183.16|184.24|182.64|184.76|183.16|184.24|182.64|0
1632124770000|2021-09-20 07:59:30|184.41|182.81|184.67|183.07|184.67|183.07|184.41|182.81|0
1632124780000|2021-09-20 07:59:40|184.76|183.16|185.29|183.69|185.29|183.69|184.76|183.16|0
1632124790000|2021-09-20 07:59:50|185.02|183.42|184.94|183.34|185.02|183.42|184.94|183.34|0
1632124800000|2021-09-20 08:00:00|185.11|183.51|185.29|183.69|185.46|183.86|185.11|183.51|0
1632124810000|2021-09-20 08:00:10|185.37|183.77|185.46|183.86|185.46|183.86|185.37|183.77|0
1632124820000|2021-09-20 08:00:20|185.55|183.95|185.46|183.86|185.64|184.04|185.46|183.86|0
1632124830000|2021-09-20 08:00:30|185.64|184.04|184.94|183.34|185.64|184.04|184.94|183.34|0
1632124840000|2021-09-20 08:00:40|185.11|183.51|185.11|183.51|185.11|183.51|184.94|183.34|0
1632124850000|2021-09-20 08:00:50|184.94|183.34|185.29|183.69|185.46|183.86|184.94|183.34|0
1632124860000|2021-09-20 08:01:00|185.11|183.51|185.11|183.51|185.11|183.51|184.76|183.16|0
1632124870000|2021-09-20 08:01:10|184.94|183.34|184.85|183.25|184.94|183.34|184.76|183.16|0
1632124880000|2021-09-20 08:01:20|184.76|183.16|184.76|183.16|184.85|183.25|184.76|183.16|0
1632124890000|2021-09-20 08:01:30|185.11|183.51|184.59|182.99|185.11|183.51|184.59|182.99|0
1632124900000|2021-09-20 08:01:40|184.24|182.64|184.24|182.64|184.59|182.99|184.24|182.64|0
1632124910000|2021-09-20 08:01:50|184.41|182.81|184.94|183.34|184.94|183.34|184.41|182.81|0
1632124920000|2021-09-20 08:02:00|185.11|183.51|184.41|182.81|185.11|183.51|184.41|182.81|0
1632124930000|2021-09-20 08:02:10|184.59|182.99|183.89|182.29|184.76|183.16|183.71|182.11|0
1632124940000|2021-09-20 08:02:20|184.41|182.81|184.58|182.98|184.58|182.98|184.41|182.81|0
1632124950000|2021-09-20 08:02:30|184.41|182.81|184.23|182.63|184.58|182.98|184.23|182.63|0
1632124960000|2021-09-20 08:02:40|184.06|182.46|184.23|182.63|184.23|182.63|184.06|182.46|0
1632124970000|2021-09-20 08:02:50|184.06|182.46|183.88|182.28|184.06|182.46|183.71|182.11|0
1632124980000|2021-09-20 08:03:00|183.44|181.84|183.54|181.94|183.71|182.11|183.44|181.84|0
1632124990000|2021-09-20 08:03:10|183.71|182.11|183.71|182.11|183.79|182.19|183.71|182.11|0
1632125000000|2021-09-20 08:03:20|183.36|181.76|183.19|181.59|183.36|181.76|183.01|181.41|0
1632125010000|2021-09-20 08:03:30|182.84|181.24|183.19|181.59|183.53|181.93|182.84|181.24|0
1632125020000|2021-09-20 08:03:40|183.36|181.76|183.44|181.84|183.44|181.84|183.36|181.76|0
1632125030000|2021-09-20 08:03:50|184.06|182.46|184.06|182.46|184.23|182.63|184.06|182.46|0
1632125040000|2021-09-20 08:04:00|184.41|182.81|184.41|182.81|184.41|182.81|184.41|182.81|0
1632125050000|2021-09-20 08:04:10|184.58|182.98|184.76|183.16|184.76|183.16|184.58|182.98|0
1632125060000|2021-09-20 08:04:20|184.41|182.81|184.23|182.63|184.41|182.81|184.23|182.63|0
1632125070000|2021-09-20 08:04:30|184.06|182.46|184.76|183.16|184.76|183.16|184.06|182.46|0
1632125080000|2021-09-20 08:04:40|184.84|183.24|185.02|183.42|185.02|183.42|184.76|183.16|0
1632125090000|2021-09-20 08:04:50|184.93|183.33|185.11|183.51|185.11|183.51|184.93|183.33|0
1632125100000|2021-09-20 08:05:00|184.76|183.16|184.58|182.98|184.76|183.16|184.58|182.98|0
1632125110000|2021-09-20 08:05:10|184.76|183.16|184.41|182.81|184.76|183.16|184.41|182.81|0
1632125120000|2021-09-20 08:05:20|184.14|182.54|183.88|182.28|184.14|182.54|183.88|182.28|0
1632125130000|2021-09-20 08:05:30|184.06|182.46|183.88|182.28|184.23|182.63|183.88|182.28|0
1632125140000|2021-09-20 08:05:40|183.97|182.37|183.62|182.02|183.97|182.37|183.53|181.93|0
1632125150000|2021-09-20 08:05:50|183.71|182.11|183.71|182.11|183.71|182.11|183.53|181.93|0
1632125160000|2021-09-20 08:06:00|183.53|181.93|183.18|181.58|183.53|181.93|183.18|181.58|0
1632125170000|2021-09-20 08:06:10|183.36|181.76|183.71|182.11|183.71|182.11|183.01|181.41|0
1632125190000|2021-09-20 08:06:30|184.58|182.98|184.58|182.98|184.58|182.98|184.58|182.98|0
1632125200000|2021-09-20 08:06:40|184.4|182.8|184.75|183.15|184.75|183.15|184.4|182.8|0
1632125210000|2021-09-20 08:06:50|184.23|182.63|184.75|183.15|184.75|183.15|184.23|182.63|0
1632125220000|2021-09-20 08:07:00|184.93|183.33|185.28|183.68|185.28|183.68|184.93|183.33|0
1632125230000|2021-09-20 08:07:10|185.45|183.85|185.63|184.03|185.63|184.03|185.45|183.85|0
1632125240000|2021-09-20 08:07:20|185.81|184.21|185.28|183.68|185.98|184.38|185.28|183.68|0
1632125250000|2021-09-20 08:07:30|185.36|183.76|185.45|183.85|185.63|184.03|185.36|183.76|0
1632125260000|2021-09-20 08:07:40|185.28|183.68|185.28|183.68|185.28|183.68|185.19|183.59|0
1632125270000|2021-09-20 08:07:50|185.63|184.03|185.36|183.76|185.63|184.03|185.36|183.76|0
1632125280000|2021-09-20 08:08:00|185.63|184.03|185.45|183.85|185.63|184.03|185.28|183.68|0
1632125290000|2021-09-20 08:08:10|185.28|183.68|185.36|183.76|185.45|183.85|185.1|183.5|0
1632125300000|2021-09-20 08:08:20|185.28|183.68|185.36|183.76|185.54|183.94|185.28|183.68|0
1632125310000|2021-09-20 08:08:30|185.28|183.68|185.45|183.85|185.54|183.94|185.28|183.68|0
1632125320000|2021-09-20 08:08:40|185.1|183.5|185.8|184.2|185.8|184.2|185.1|183.5|0
1632125330000|2021-09-20 08:08:50|185.98|184.38|185.63|184.03|185.98|184.38|185.45|183.85|0
1632125340000|2021-09-20 08:09:00|185.45|183.85|185.45|183.85|185.45|183.85|185.45|183.85|0
1632125350000|2021-09-20 08:09:10|185.63|184.03|185.1|183.5|185.63|184.03|185.1|183.5|0
1632125360000|2021-09-20 08:09:20|184.93|183.33|184.75|183.15|185.01|183.41|184.75|183.15|0
1632125370000|2021-09-20 08:09:30|185.01|183.41|185.1|183.5|185.28|183.68|184.93|183.33|0
1632125380000|2021-09-20 08:09:40|185.19|183.59|185.28|183.68|185.45|183.85|185.19|183.59|0
1632125390000|2021-09-20 08:09:50|185.36|183.76|185.54|183.94|185.63|184.03|185.36|183.76|0
1632125400000|2021-09-20 08:10:00|185.45|183.85|185.45|183.85|185.63|184.03|185.45|183.85|0
1632125410000|2021-09-20 08:10:10|185.1|183.5|184.57|182.97|185.1|183.5|184.57|182.97|0
1632125420000|2021-09-20 08:10:20|184.4|182.8|184.4|182.8|184.4|182.8|184.4|182.8|0
1632125430000|2021-09-20 08:10:30|184.22|182.62|184.05|182.45|184.22|182.62|183.96|182.36|0
1632125440000|2021-09-20 08:10:40|183.87|182.27|184.05|182.45|184.05|182.45|183.87|182.27|0
1632125450000|2021-09-20 08:10:50|184.31|182.71|183.96|182.36|184.31|182.71|183.96|182.36|0
1632125460000|2021-09-20 08:11:00|183.87|182.27|183.18|181.58|183.87|182.27|183.18|181.58|0
1632125470000|2021-09-20 08:11:10|183.43|181.83|183.35|181.75|183.52|181.92|183.18|181.58|0
1632125480000|2021-09-20 08:11:20|183.7|182.1|183.7|182.1|183.7|182.1|183.52|181.92|0
1632125490000|2021-09-20 08:11:30|183.52|181.92|183.35|181.75|183.52|181.92|183.35|181.75|0
1632125500000|2021-09-20 08:11:40|183.43|181.83|183.52|181.92|183.7|182.1|183.43|181.83|0
1632125510000|2021-09-20 08:11:50|183.7|182.1|183.52|181.92|183.7|182.1|183.52|181.92|0
1632125520000|2021-09-20 08:12:00|183.43|181.83|183.35|181.75|183.52|181.92|183.35|181.75|0
1632125530000|2021-09-20 08:12:10|183.52|181.92|183.52|181.92|183.7|182.1|183.52|181.92|0
1632125540000|2021-09-20 08:12:20|183.17|181.57|183.52|181.92|183.52|181.92|183.17|181.57|0
1632125550000|2021-09-20 08:12:30|183.35|181.75|183.52|181.92|183.52|181.92|183.35|181.75|0
1632125560000|2021-09-20 08:12:40|183.35|181.75|183.35|181.75|183.35|181.75|183.35|181.75|0
1632125570000|2021-09-20 08:12:50|183.52|181.92|183.7|182.1|183.7|182.1|183.35|181.75|0
1632125580000|2021-09-20 08:13:00|183.52|181.92|183.52|181.92|183.7|182.1|183.52|181.92|0
1632125590000|2021-09-20 08:13:10|183.35|181.75|183.17|181.57|183.35|181.75|183.17|181.57|0
1632125600000|2021-09-20 08:13:20|183.43|181.83|183.52|181.92|183.52|181.92|183.43|181.83|0
1632125610000|2021-09-20 08:13:30|183.35|181.75|183.35|181.75|183.35|181.75|183.17|181.57|0
1632125620000|2021-09-20 08:13:40|183.52|181.92|183.7|182.1|183.7|182.1|183.35|181.75|0
1632125630000|2021-09-20 08:13:50|183.52|181.92|183.35|181.75|183.52|181.92|183.35|181.75|0
1632125640000|2021-09-20 08:14:00|183.17|181.57|183.52|181.92|183.52|181.92|183.17|181.57|0
1632125650000|2021-09-20 08:14:10|183.35|181.75|183.17|181.57|183.35|181.75|183.17|181.57|0
1632125660000|2021-09-20 08:14:20|183|181.4|183.35|181.75|183.35|181.75|183|181.4|0
1632125670000|2021-09-20 08:14:30|183.17|181.57|183|181.4|183.17|181.57|183|181.4|0
1632125680000|2021-09-20 08:14:40|183.17|181.57|183.17|181.57|183.17|181.57|183.17|181.57|0
1632125690000|2021-09-20 08:14:50|183|181.4|183.35|181.75|183.35|181.75|183|181.4|0
1632125700000|2021-09-20 08:15:00|183.69|182.09|183.52|181.92|183.69|182.09|183.52|181.92|0
1632125710000|2021-09-20 08:15:10|183.35|181.75|183.52|181.92|183.52|181.92|183.35|181.75|0
1632125720000|2021-09-20 08:15:20|183.35|181.75|183.52|181.92|183.52|181.92|183.35|181.75|0
1632125730000|2021-09-20 08:15:30|183.17|181.57|183.17|181.57|183.17|181.57|183.17|181.57|0
1632125740000|2021-09-20 08:15:40|183|181.4|182.82|181.22|183|181.4|182.65|181.05|0
1632125760000|2021-09-20 08:16:00|182.65|181.05|182.82|181.22|182.82|181.22|182.65|181.05|0
1632125770000|2021-09-20 08:16:10|183|181.4|182.65|181.05|183|181.4|182.65|181.05|0
1632125780000|2021-09-20 08:16:20|182.47|180.87|182.73|181.13|182.73|181.13|182.47|180.87|0
1632125790000|2021-09-20 08:16:30|182.82|181.22|182.99|181.39|182.99|181.39|182.82|181.22|0
1632125800000|2021-09-20 08:16:40|182.82|181.22|183.17|181.57|183.17|181.57|182.82|181.22|0
1632125810000|2021-09-20 08:16:50|183.08|181.48|183.34|181.74|183.34|181.74|183.08|181.48|0
1632125820000|2021-09-20 08:17:00|183.17|181.57|183.69|182.09|183.69|182.09|183.17|181.57|0
1632125830000|2021-09-20 08:17:10|183.6|182|183.69|182.09|183.69|182.09|183.52|181.92|0
1632125840000|2021-09-20 08:17:20|183.6|182|183.69|182.09|183.69|182.09|183.6|182|0
1632125850000|2021-09-20 08:17:30|183.6|182|183.34|181.74|183.69|182.09|183.34|181.74|0
1632125860000|2021-09-20 08:17:40|183.25|181.65|183.69|182.09|183.69|182.09|183.25|181.65|0
1632125870000|2021-09-20 08:17:50|183.77|182.17|183.69|182.09|183.87|182.27|183.69|182.09|0
1632125880000|2021-09-20 08:18:00|183.87|182.27|183.52|181.92|183.87|182.27|183.52|181.92|0
1632125890000|2021-09-20 08:18:10|183.34|181.74|182.82|181.22|183.34|181.74|182.82|181.22|0
1632125900000|2021-09-20 08:18:20|182.99|181.39|182.99|181.39|183.17|181.57|182.99|181.39|0
1632125910000|2021-09-20 08:18:30|182.82|181.22|183.17|181.57|183.17|181.57|182.82|181.22|0
1632125920000|2021-09-20 08:18:40|182.99|181.39|182.82|181.22|182.99|181.39|182.82|181.22|0
1632125930000|2021-09-20 08:18:50|182.64|181.04|181.86|180.26|182.64|181.04|181.86|180.26|0
1632125940000|2021-09-20 08:19:00|181.6|180|182.64|181.04|182.64|181.04|181.6|180|0
1632125950000|2021-09-20 08:19:10|182.82|181.22|182.29|180.69|182.82|181.22|182.29|180.69|0
1632125960000|2021-09-20 08:19:20|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1632125970000|2021-09-20 08:19:30|182.2|180.6|181.77|180.17|182.2|180.6|181.77|180.17|0
1632125980000|2021-09-20 08:19:40|181.86|180.26|181.77|180.17|181.86|180.26|181.77|180.17|0
1632125990000|2021-09-20 08:19:50|181.86|180.26|181.95|180.35|181.95|180.35|181.86|180.26|0
1632126000000|2021-09-20 08:20:00|181.77|180.17|181.6|180|181.77|180.17|181.6|180|0
1632126010000|2021-09-20 08:20:10|181.42|179.82|181.08|179.48|181.42|179.82|181.08|179.48|0
1632126020000|2021-09-20 08:20:20|181.25|179.65|181.25|179.65|181.25|179.65|181.25|179.65|0
1632126030000|2021-09-20 08:20:30|181.08|179.48|181.08|179.48|181.08|179.48|180.9|179.3|0
1632126040000|2021-09-20 08:20:40|181.25|179.65|181.25|179.65|181.42|179.82|181.25|179.65|0
1632126050000|2021-09-20 08:20:50|181.42|179.82|181.42|179.82|181.42|179.82|181.25|179.65|0
1632126060000|2021-09-20 08:21:00|181.25|179.65|181.25|179.65|181.25|179.65|181.25|179.65|0
1632126070000|2021-09-20 08:21:10|181.42|179.82|181.42|179.82|181.42|179.82|181.42|179.82|0
1632126080000|2021-09-20 08:21:20|181.6|180|183.39|181.79|183.39|181.79|181.6|180|0
1632126090000|2021-09-20 08:21:30|183.21|181.61|183.21|181.61|183.21|181.61|183.04|181.44|0
1632126100000|2021-09-20 08:21:40|183.56|181.96|183.39|181.79|183.56|181.96|183.21|181.61|0
1632126110000|2021-09-20 08:21:50|183.38|181.78|184.69|183.09|184.69|183.09|183.38|181.78|0
1632126120000|2021-09-20 08:22:00|182.99|181.39|183.95|182.35|183.95|182.35|182.82|181.22|0
1632126130000|2021-09-20 08:22:10|184.12|182.52|184.3|182.7|184.3|182.7|183.95|182.35|0
1632126140000|2021-09-20 08:22:20|184.47|182.87|184.47|182.87|184.64|183.04|184.47|182.87|0
1632126150000|2021-09-20 08:22:30|184.3|182.7|184.3|182.7|184.3|182.7|184.12|182.52|0
1632126160000|2021-09-20 08:22:40|184.12|182.52|184.3|182.7|184.3|182.7|184.12|182.52|0
1632126170000|2021-09-20 08:22:50|184.12|182.52|184.3|182.7|184.3|182.7|184.12|182.52|0
1632126180000|2021-09-20 08:23:00|184.47|182.87|184.3|182.7|184.47|182.87|184.3|182.7|0
1632126190000|2021-09-20 08:23:10|184.47|182.87|184.3|182.7|184.47|182.87|184.3|182.7|0
1632126200000|2021-09-20 08:23:20|183.95|182.35|184.12|182.52|184.12|182.52|183.78|182.18|0
1632126210000|2021-09-20 08:23:30|183.95|182.35|183.6|182|183.95|182.35|183.6|182|0
1632126220000|2021-09-20 08:23:40|183.43|181.83|183.78|182.18|183.78|182.18|183.43|181.83|0
1632126240000|2021-09-20 08:24:00|183.6|182|183.6|182|183.6|182|183.43|181.83|0
1632126250000|2021-09-20 08:24:10|183.51|181.91|183.6|182|183.6|182|183.51|181.91|0
1632126260000|2021-09-20 08:24:20|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1632126270000|2021-09-20 08:24:30|183.6|182|183.6|182|183.6|182|183.6|182|0
1632126280000|2021-09-20 08:24:40|183.51|181.91|183.6|182|183.6|182|183.51|181.91|0
1632126290000|2021-09-20 08:24:50|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1632126300000|2021-09-20 08:25:00|183.26|181.66|183.43|181.83|183.43|181.83|183.26|181.66|0
1632126310000|2021-09-20 08:25:10|183.08|181.48|182.57|180.97|183.08|181.48|182.57|180.97|0
1632126320000|2021-09-20 08:25:20|182.74|181.14|182.57|180.97|182.74|181.14|182.57|180.97|0
1632126330000|2021-09-20 08:25:30|182.65|181.05|182.05|180.45|182.65|181.05|182.05|180.45|0
1632126340000|2021-09-20 08:25:40|182.22|180.62|182.39|180.79|182.39|180.79|182.22|180.62|0
1632126350000|2021-09-20 08:25:50|182.22|180.62|182.22|180.62|182.22|180.62|182.22|180.62|0
1632126360000|2021-09-20 08:26:00|182.39|180.79|182.05|180.45|182.39|180.79|182.05|180.45|0
1632126370000|2021-09-20 08:26:10|182.39|180.79|182.39|180.79|182.39|180.79|182.39|180.79|0
1632126380000|2021-09-20 08:26:20|182.48|180.88|182.57|180.97|182.57|180.97|182.39|180.79|0
1632126390000|2021-09-20 08:26:30|182.74|181.14|182.39|180.79|182.74|181.14|182.39|180.79|0
1632126400000|2021-09-20 08:26:40|182.48|180.88|181.88|180.28|182.48|180.88|181.88|180.28|0
1632126410000|2021-09-20 08:26:50|182.05|180.45|181.53|179.93|182.05|180.45|181.53|179.93|0
1632126420000|2021-09-20 08:27:00|181.7|180.1|181.36|179.76|181.7|180.1|181.36|179.76|0
1632126430000|2021-09-20 08:27:10|181.53|179.93|181.53|179.93|181.7|180.1|181.53|179.93|0
1632126440000|2021-09-20 08:27:20|181.7|180.1|182.22|180.62|182.22|180.62|181.7|180.1|0
1632126460000|2021-09-20 08:27:40|182.39|180.79|182.91|181.31|182.91|181.31|182.39|180.79|0
1632126470000|2021-09-20 08:27:50|182.74|181.14|182.56|180.96|182.74|181.14|182.56|180.96|0
1632126480000|2021-09-20 08:28:00|182.74|181.14|182.74|181.14|182.82|181.22|182.56|180.96|0
1632126490000|2021-09-20 08:28:10|182.91|181.31|183.08|181.48|183.08|181.48|182.91|181.31|0
1632126500000|2021-09-20 08:28:20|183.42|181.82|183.6|182|183.6|182|183.42|181.82|0
1632126510000|2021-09-20 08:28:30|183.77|182.17|183.94|182.34|183.94|182.34|183.77|182.17|0
1632126520000|2021-09-20 08:28:40|184.12|182.52|184.46|182.86|184.46|182.86|183.94|182.34|0
1632126530000|2021-09-20 08:28:50|184.63|183.03|184.46|182.86|184.63|183.03|184.46|182.86|0
1632126540000|2021-09-20 08:29:00|184.63|183.03|184.63|183.03|184.81|183.21|184.63|183.03|0
1632126550000|2021-09-20 08:29:10|184.54|182.94|184.63|183.03|184.63|183.03|184.54|182.94|0
1632126560000|2021-09-20 08:29:20|184.81|183.21|184.54|182.94|184.81|183.21|184.54|182.94|0
1632126570000|2021-09-20 08:29:30|184.63|183.03|184.46|182.86|184.63|183.03|184.46|182.86|0
1632126580000|2021-09-20 08:29:40|184.29|182.69|184.11|182.51|184.46|182.86|184.11|182.51|0
1632126590000|2021-09-20 08:29:50|184.29|182.69|184.29|182.69|184.29|182.69|184.11|182.51|0
1632126600000|2021-09-20 08:30:00|184.46|182.86|184.29|182.69|184.46|182.86|184.29|182.69|0
1632126610000|2021-09-20 08:30:10|183.77|182.17|183.77|182.17|183.77|182.17|183.77|182.17|0
1632126620000|2021-09-20 08:30:20|183.42|181.82|183.25|181.65|183.42|181.82|183.25|181.65|0
1632126630000|2021-09-20 08:30:30|183.42|181.82|182.3|180.7|183.42|181.82|182.3|180.7|0
1632126640000|2021-09-20 08:30:40|182.56|180.96|182.56|180.96|182.64|181.04|182.56|180.96|0
1632126650000|2021-09-20 08:30:50|182.99|181.39|182.39|180.79|182.99|181.39|182.39|180.79|0
1632126660000|2021-09-20 08:31:00|182.56|180.96|182.81|181.21|182.81|181.21|182.39|180.79|0
1632126670000|2021-09-20 08:31:10|182.39|180.79|182.73|181.13|182.73|181.13|182.39|180.79|0
1632126680000|2021-09-20 08:31:20|182.39|180.79|182.39|180.79|182.56|180.96|182.39|180.79|0
1632126700000|2021-09-20 08:31:40|182.21|180.61|182.39|180.79|182.39|180.79|182.21|180.61|0
1632126710000|2021-09-20 08:31:50|182.73|181.13|182.21|180.61|182.73|181.13|182.21|180.61|0
1632126720000|2021-09-20 08:32:00|182.39|180.79|182.9|181.3|182.9|181.3|182.39|180.79|0
1632126730000|2021-09-20 08:32:10|183.25|181.65|183.59|181.99|183.59|181.99|183.25|181.65|0
1632126740000|2021-09-20 08:32:20|183.76|182.16|183.94|182.34|183.94|182.34|183.76|182.16|0
1632126750000|2021-09-20 08:32:30|184.02|182.42|183.94|182.34|184.02|182.42|183.94|182.34|0
1632126760000|2021-09-20 08:32:40|184.11|182.51|183.94|182.34|184.19|182.59|183.94|182.34|0
1632126770000|2021-09-20 08:32:50|184.11|182.51|184.28|182.68|184.28|182.68|184.11|182.51|0
1632126780000|2021-09-20 08:33:00|184.02|182.42|183.76|182.16|184.11|182.51|183.76|182.16|0
1632126790000|2021-09-20 08:33:10|183.59|181.99|183.76|182.16|183.94|182.34|183.59|181.99|0
1632126800000|2021-09-20 08:33:20|184.02|182.42|183.94|182.34|184.02|182.42|183.94|182.34|0
1632126810000|2021-09-20 08:33:30|183.85|182.25|184.11|182.51|184.11|182.51|183.85|182.25|0
1632126820000|2021-09-20 08:33:40|184.28|182.68|184.45|182.85|184.45|182.85|184.28|182.68|0
1632126830000|2021-09-20 08:33:50|184.63|183.03|184.45|182.85|184.63|183.03|184.45|182.85|0
1632126840000|2021-09-20 08:34:00|184.28|182.68|184.45|182.85|184.45|182.85|184.28|182.68|0
1632126850000|2021-09-20 08:34:10|184.28|182.68|184.45|182.85|184.45|182.85|184.28|182.68|0
1632126860000|2021-09-20 08:34:20|184.63|183.03|184.8|183.2|184.8|183.2|184.63|183.03|0
1632126870000|2021-09-20 08:34:30|184.97|183.37|184.97|183.37|184.97|183.37|184.97|183.37|0
1632126880000|2021-09-20 08:34:40|185.15|183.55|185.32|183.72|185.32|183.72|185.15|183.55|0
1632126890000|2021-09-20 08:34:50|185.49|183.89|185.32|183.72|185.49|183.89|185.32|183.72|0
1632126900000|2021-09-20 08:35:00|185.15|183.55|185.15|183.55|185.15|183.55|185.15|183.55|0
1632126910000|2021-09-20 08:35:10|185.32|183.72|185.32|183.72|185.32|183.72|184.97|183.37|0
1632126920000|2021-09-20 08:35:20|185.06|183.46|184.63|183.03|185.06|183.46|184.63|183.03|0
1632126930000|2021-09-20 08:35:30|184.97|183.37|184.8|183.2|184.97|183.37|184.63|183.03|0
1632126940000|2021-09-20 08:35:40|184.63|183.03|184.63|183.03|184.8|183.2|184.63|183.03|0
1632126950000|2021-09-20 08:35:50|184.8|183.2|184.8|183.2|184.88|183.28|184.8|183.2|0
1632126960000|2021-09-20 08:36:00|184.88|183.28|184.8|183.2|184.88|183.28|184.8|183.2|0
1632126980000|2021-09-20 08:36:20|184.97|183.37|185.32|183.72|185.32|183.72|184.97|183.37|0
1632126990000|2021-09-20 08:36:30|185.49|183.89|185.49|183.89|185.57|183.97|185.49|183.89|0
1632127000000|2021-09-20 08:36:40|185.32|183.72|185.32|183.72|185.32|183.72|185.32|183.72|0
1632127010000|2021-09-20 08:36:50|185.23|183.63|184.8|183.2|185.23|183.63|184.8|183.2|0
1632127020000|2021-09-20 08:37:00|184.97|183.37|184.97|183.37|184.97|183.37|184.97|183.37|0
1632127030000|2021-09-20 08:37:10|185.05|183.45|184.97|183.37|185.05|183.45|184.97|183.37|0
1632127040000|2021-09-20 08:37:20|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632127070000|2021-09-20 08:37:50|184.97|183.37|184.97|183.37|184.97|183.37|184.97|183.37|0
1632127080000|2021-09-20 08:38:00|185.14|183.54|185.23|183.63|185.32|183.72|185.14|183.54|0
1632127090000|2021-09-20 08:38:10|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632127100000|2021-09-20 08:38:20|185.49|183.89|185.49|183.89|185.49|183.89|185.49|183.89|0
1632127110000|2021-09-20 08:38:30|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632127120000|2021-09-20 08:38:40|185.22|183.62|185.14|183.54|185.31|183.71|185.14|183.54|0
1632127130000|2021-09-20 08:38:50|185.31|183.71|185.14|183.54|185.31|183.71|185.14|183.54|0
1632127140000|2021-09-20 08:39:00|184.97|183.37|184.97|183.37|184.97|183.37|184.88|183.28|0
1632127150000|2021-09-20 08:39:10|185.14|183.54|185.14|183.54|185.14|183.54|184.79|183.19|0
1632127160000|2021-09-20 08:39:20|185.31|183.71|185.31|183.71|185.31|183.71|185.31|183.71|0
1632127170000|2021-09-20 08:39:30|185.22|183.62|184.97|183.37|185.22|183.62|184.97|183.37|0
1632127180000|2021-09-20 08:39:40|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632127200000|2021-09-20 08:40:00|184.45|182.85|184.1|182.5|184.45|182.85|183.93|182.33|0
1632127210000|2021-09-20 08:40:10|183.93|182.33|183.75|182.15|183.93|182.33|183.58|181.98|0
1632127220000|2021-09-20 08:40:20|183.58|181.98|183.75|182.15|183.93|182.33|183.58|181.98|0
1632127230000|2021-09-20 08:40:30|183.58|181.98|183.58|181.98|183.58|181.98|183.58|181.98|0
1632127240000|2021-09-20 08:40:40|183.75|182.15|183.75|182.15|183.75|182.15|183.58|181.98|0
1632127250000|2021-09-20 08:40:50|183.84|182.24|183.75|182.15|183.93|182.33|183.75|182.15|0
1632127260000|2021-09-20 08:41:00|183.93|182.33|183.75|182.15|183.93|182.33|183.75|182.15|0
1632127270000|2021-09-20 08:41:10|183.58|181.98|183.75|182.15|183.75|182.15|183.58|181.98|0
1632127280000|2021-09-20 08:41:20|183.58|181.98|183.58|181.98|183.58|181.98|183.58|181.98|0
1632127290000|2021-09-20 08:41:30|183.75|182.15|184.1|182.5|184.1|182.5|183.75|182.15|0
1632127300000|2021-09-20 08:41:40|184.27|182.67|184.27|182.67|184.27|182.67|183.93|182.33|0
1632127310000|2021-09-20 08:41:50|184.1|182.5|184.1|182.5|184.1|182.5|184.1|182.5|0
1632127330000|2021-09-20 08:42:10|183.92|182.32|183.92|182.32|183.92|182.32|183.92|182.32|0
1632127340000|2021-09-20 08:42:20|183.75|182.15|183.58|181.98|183.75|182.15|183.58|181.98|0
1632127350000|2021-09-20 08:42:30|183.49|181.89|183.23|181.63|183.49|181.89|183.23|181.63|0
1632127360000|2021-09-20 08:42:40|183.41|181.81|183.14|181.54|183.41|181.81|183.14|181.54|0
1632127370000|2021-09-20 08:42:50|183.23|181.63|183.14|181.54|183.23|181.63|183.06|181.46|0
1632127380000|2021-09-20 08:43:00|183.23|181.63|183.23|181.63|183.23|181.63|183.23|181.63|0
1632127390000|2021-09-20 08:43:10|183.41|181.81|183.58|181.98|183.58|181.98|183.4|181.8|0
1632127400000|2021-09-20 08:43:20|183.75|182.15|183.58|181.98|183.75|182.15|183.58|181.98|0
1632127410000|2021-09-20 08:43:30|183.75|182.15|183.92|182.32|183.92|182.32|183.75|182.15|0
1632127420000|2021-09-20 08:43:40|184.27|182.67|184.44|182.84|184.44|182.84|184.1|182.5|0
1632127430000|2021-09-20 08:43:50|184.35|182.75|184.1|182.5|184.44|182.84|184.1|182.5|0
1632127440000|2021-09-20 08:44:00|184.27|182.67|184.27|182.67|184.27|182.67|184.27|182.67|0
1632127450000|2021-09-20 08:44:10|184.09|182.49|183.92|182.32|184.09|182.49|183.92|182.32|0
1632127460000|2021-09-20 08:44:20|184.09|182.49|184.09|182.49|184.09|182.49|184.09|182.49|0
1632127470000|2021-09-20 08:44:30|184.27|182.67|184.09|182.49|184.27|182.67|184.09|182.49|0
1632127480000|2021-09-20 08:44:40|184.27|182.67|184.44|182.84|184.44|182.84|184.09|182.49|0
1632127490000|2021-09-20 08:44:50|184.61|183.01|184.27|182.67|184.61|183.01|184.27|182.67|0
1632127500000|2021-09-20 08:45:00|184.44|182.84|184.44|182.84|184.44|182.84|184.44|182.84|0
1632127510000|2021-09-20 08:45:10|184.27|182.67|184.61|183.01|184.61|183.01|184.27|182.67|0
1632127520000|2021-09-20 08:45:20|184.44|182.84|184.35|182.75|184.44|182.84|184.27|182.67|0
1632127530000|2021-09-20 08:45:30|184.44|182.84|184.09|182.49|184.44|182.84|183.75|182.15|0
1632127540000|2021-09-20 08:45:40|184.27|182.67|184.44|182.84|184.44|182.84|184.27|182.67|0
1632127550000|2021-09-20 08:45:50|184.61|183.01|184.61|183.01|184.61|183.01|184.61|183.01|0
1632127560000|2021-09-20 08:46:00|184.44|182.84|184.44|182.84|184.44|182.84|184.44|182.84|0
1632127570000|2021-09-20 08:46:10|184.61|183.01|184.78|183.18|184.78|183.18|184.61|183.01|0
1632127580000|2021-09-20 08:46:20|184.96|183.36|185.3|183.7|185.3|183.7|184.96|183.36|0
1632127590000|2021-09-20 08:46:30|185.48|183.88|186|184.4|186|184.4|185.48|183.88|0
1632127600000|2021-09-20 08:46:40|185.82|184.22|185.73|184.13|186|184.4|185.73|184.13|0
1632127610000|2021-09-20 08:46:50|185.82|184.22|185.82|184.22|185.82|184.22|185.82|184.22|0
1632127620000|2021-09-20 08:47:00|186|184.4|185.56|183.96|186|184.4|185.56|183.96|0
1632127630000|2021-09-20 08:47:10|185.65|184.05|186|184.4|186|184.4|185.65|184.05|0
1632127640000|2021-09-20 08:47:20|186.35|184.75|186|184.4|186.35|184.75|186|184.4|0
1632127650000|2021-09-20 08:47:30|185.91|184.31|186|184.4|186|184.4|185.91|184.31|0
1632127660000|2021-09-20 08:47:40|186.17|184.57|186.34|184.74|186.35|184.75|186.17|184.57|0
1632127670000|2021-09-20 08:47:50|186.25|184.65|186|184.4|186.34|184.74|186|184.4|0
1632127680000|2021-09-20 08:48:00|185.82|184.22|185.65|184.05|185.82|184.22|185.65|184.05|0
1632127690000|2021-09-20 08:48:10|185.73|184.13|185.82|184.22|185.82|184.22|185.65|184.05|0
1632127700000|2021-09-20 08:48:20|186|184.4|185.82|184.22|186.17|184.57|185.82|184.22|0
1632127710000|2021-09-20 08:48:30|185.65|184.05|185.82|184.22|186|184.4|185.65|184.05|0
1632127720000|2021-09-20 08:48:40|186|184.4|185.82|184.22|186|184.4|185.82|184.22|0
1632127730000|2021-09-20 08:48:50|185.65|184.05|185.65|184.05|185.73|184.13|185.65|184.05|0
1632127740000|2021-09-20 08:49:00|185.82|184.22|185.13|183.53|185.82|184.22|184.95|183.35|0
1632127750000|2021-09-20 08:49:10|185.3|183.7|184.78|183.18|185.47|183.87|184.78|183.18|0
1632127760000|2021-09-20 08:49:20|184.69|183.09|184.95|183.35|184.95|183.35|184.69|183.09|0
1632127770000|2021-09-20 08:49:30|184.78|183.18|184.95|183.35|184.95|183.35|184.78|183.18|0
1632127780000|2021-09-20 08:49:40|185.13|183.53|185.3|183.7|185.3|183.7|185.13|183.53|0
1632127790000|2021-09-20 08:49:50|185.38|183.78|185.3|183.7|185.47|183.87|185.3|183.7|0
1632127800000|2021-09-20 08:50:00|185.47|183.87|185.99|184.39|186.17|184.57|185.47|183.87|0
1632127810000|2021-09-20 08:50:10|186.17|184.57|186.52|184.92|186.52|184.92|186.17|184.57|0
1632127820000|2021-09-20 08:50:20|186.69|185.09|187.21|185.61|187.21|185.61|186.69|185.09|0
1632127830000|2021-09-20 08:50:30|187.3|185.7|187.04|185.44|187.3|185.7|187.04|185.44|0
1632127840000|2021-09-20 08:50:40|186.86|185.26|186.95|185.35|187.04|185.44|186.86|185.26|0
1632127850000|2021-09-20 08:50:50|187.04|185.44|186.86|185.26|187.04|185.44|186.86|185.26|0
1632127860000|2021-09-20 08:51:00|187.04|185.44|187.04|185.44|187.04|185.44|187.04|185.44|0
1632127870000|2021-09-20 08:51:10|187.21|185.61|187.21|185.61|187.21|185.61|187.21|185.61|0
1632127890000|2021-09-20 08:51:30|187.04|185.44|187.21|185.61|187.21|185.61|187.04|185.44|0
1632127900000|2021-09-20 08:51:40|187.39|185.79|187.56|185.96|187.56|185.96|187.38|185.78|0
1632127910000|2021-09-20 08:51:50|187.21|185.61|187.21|185.61|187.21|185.61|187.21|185.61|0
1632127920000|2021-09-20 08:52:00|187.38|185.78|187.91|186.31|187.91|186.31|187.21|185.61|0
1632127930000|2021-09-20 08:52:10|187.73|186.13|187.56|185.96|187.91|186.31|187.56|185.96|0
1632127940000|2021-09-20 08:52:20|187.38|185.78|187.38|185.78|187.38|185.78|187.38|185.78|0
1632127950000|2021-09-20 08:52:30|187.73|186.13|187.56|185.96|187.73|186.13|187.56|185.96|0
1632127960000|2021-09-20 08:52:40|187.38|185.78|186.86|185.26|187.38|185.78|186.86|185.26|0
1632127970000|2021-09-20 08:52:50|186.69|185.09|186.51|184.91|186.69|185.09|186.51|184.91|0
1632127980000|2021-09-20 08:53:00|185.99|184.39|185.99|184.39|185.99|184.39|185.99|184.39|0
1632127990000|2021-09-20 08:53:10|185.82|184.22|185.64|184.04|185.82|184.22|185.64|184.04|0
1632128000000|2021-09-20 08:53:20|185.82|184.22|185.64|184.04|185.82|184.22|185.64|184.04|0
1632128010000|2021-09-20 08:53:30|185.82|184.22|185.99|184.39|186.16|184.56|185.82|184.22|0
1632128020000|2021-09-20 08:53:40|186.16|184.56|186.07|184.47|186.16|184.56|186.07|184.47|0
1632128030000|2021-09-20 08:53:50|186.16|184.56|185.99|184.39|186.16|184.56|185.99|184.39|0
1632128040000|2021-09-20 08:54:00|185.82|184.22|186.07|184.47|186.07|184.47|185.82|184.22|0
1632128050000|2021-09-20 08:54:10|186.25|184.65|186.16|184.56|186.25|184.65|185.99|184.39|0
1632128060000|2021-09-20 08:54:20|185.99|184.39|185.99|184.39|185.99|184.39|185.99|184.39|0
1632128070000|2021-09-20 08:54:30|186.34|184.74|186.34|184.74|186.42|184.82|186.34|184.74|0
1632128080000|2021-09-20 08:54:40|186.16|184.56|185.99|184.39|186.16|184.56|185.99|184.39|0
1632128090000|2021-09-20 08:54:50|186.16|184.56|186.16|184.56|186.34|184.74|186.16|184.56|0
1632128100000|2021-09-20 08:55:00|185.81|184.21|185.99|184.39|185.99|184.39|185.81|184.21|0
1632128110000|2021-09-20 08:55:10|186.16|184.56|186.51|184.91|186.51|184.91|186.16|184.56|0
1632128120000|2021-09-20 08:55:20|186.33|184.73|186.51|184.91|186.51|184.91|186.33|184.73|0
1632128130000|2021-09-20 08:55:30|186.33|184.73|186.16|184.56|186.33|184.73|186.16|184.56|0
1632128140000|2021-09-20 08:55:40|186.24|184.64|186.33|184.73|186.33|184.73|186.24|184.64|0
1632128150000|2021-09-20 08:55:50|185.99|184.39|185.99|184.39|185.99|184.39|185.81|184.21|0
1632128160000|2021-09-20 08:56:00|186.16|184.56|185.64|184.04|186.16|184.56|185.64|184.04|0
1632128170000|2021-09-20 08:56:10|185.46|183.86|185.29|183.69|185.46|183.86|185.29|183.69|0
1632128180000|2021-09-20 08:56:20|185.12|183.52|184.77|183.17|185.12|183.52|184.77|183.17|0
1632128190000|2021-09-20 08:56:30|185.03|183.43|184.6|183|185.03|183.43|184.6|183|0
1632128200000|2021-09-20 08:56:40|184.08|182.48|184.51|182.91|184.51|182.91|184.08|182.48|0
1632128210000|2021-09-20 08:56:50|184.6|183|184.6|183|184.77|183.17|184.6|183|0
1632128220000|2021-09-20 08:57:00|184.77|183.17|184.94|183.34|184.94|183.34|184.77|183.17|0
1632128230000|2021-09-20 08:57:10|185.03|183.43|184.85|183.25|185.03|183.43|184.77|183.17|0
1632128240000|2021-09-20 08:57:20|184.94|183.34|184.42|182.82|184.94|183.34|184.42|182.82|0
1632128250000|2021-09-20 08:57:30|184.08|182.48|184.77|183.17|184.77|183.17|184.08|182.48|0
1632128260000|2021-09-20 08:57:40|184.68|183.08|184.42|182.82|184.68|183.08|184.42|182.82|0
1632128270000|2021-09-20 08:57:50|184.16|182.56|184.42|182.82|184.42|182.82|184.16|182.56|0
1632128280000|2021-09-20 08:58:00|184.6|183|184.77|183.17|184.77|183.17|184.6|183|0
1632128290000|2021-09-20 08:58:10|184.85|183.25|184.77|183.17|184.85|183.25|184.77|183.17|0
1632128300000|2021-09-20 08:58:20|184.85|183.25|184.77|183.17|184.85|183.25|184.77|183.17|0
1632128310000|2021-09-20 08:58:30|184.59|182.99|184.68|183.08|184.68|183.08|184.59|182.99|0
1632128320000|2021-09-20 08:58:40|184.85|183.25|184.25|182.65|184.85|183.25|184.25|182.65|0
1632128330000|2021-09-20 08:58:50|183.81|182.21|183.81|182.21|183.99|182.39|183.81|182.21|0
1632128340000|2021-09-20 08:59:00|183.73|182.13|183.21|181.61|183.73|182.13|183.04|181.44|0
1632128350000|2021-09-20 08:59:10|183.38|181.78|183.21|181.61|183.73|182.13|183.21|181.61|0
1632128360000|2021-09-20 08:59:20|183.56|181.96|183.81|182.21|183.81|182.21|183.47|181.87|0
1632128370000|2021-09-20 08:59:30|183.73|182.13|183.73|182.13|183.73|182.13|183.64|182.04|0
1632128380000|2021-09-20 08:59:40|183.9|182.3|184.42|182.82|184.42|182.82|183.9|182.3|0
1632128390000|2021-09-20 08:59:50|184.25|182.65|184.25|182.65|184.25|182.65|184.07|182.47|0
1632128400000|2021-09-20 09:00:00|183.9|182.3|183.38|181.78|183.9|182.3|183.38|181.78|0
1632128410000|2021-09-20 09:00:10|183.47|181.87|183.47|181.87|183.55|181.95|183.38|181.78|0
1632128420000|2021-09-20 09:00:20|183.38|181.78|183.38|181.78|183.55|181.95|183.38|181.78|0
1632128430000|2021-09-20 09:00:30|183.46|181.86|183.29|181.69|183.46|181.86|183.21|181.61|0
1632128440000|2021-09-20 09:00:40|183.38|181.78|183.38|181.78|183.38|181.78|183.21|181.61|0
1632128450000|2021-09-20 09:00:50|183.46|181.86|183.55|181.95|183.55|181.95|183.38|181.78|0
1632128460000|2021-09-20 09:01:00|183.46|181.86|183.38|181.78|183.55|181.95|183.38|181.78|0
1632128470000|2021-09-20 09:01:10|183.46|181.86|183.64|182.04|183.64|182.04|183.38|181.78|0
1632128480000|2021-09-20 09:01:20|183.73|182.13|183.9|182.3|183.9|182.3|183.73|182.13|0
1632128490000|2021-09-20 09:01:30|183.81|182.21|183.55|181.95|183.81|182.21|183.55|181.95|0
1632128500000|2021-09-20 09:01:40|183.81|182.21|183.9|182.3|183.9|182.3|183.73|182.13|0
1632128510000|2021-09-20 09:01:50|183.73|182.13|183.55|181.95|183.73|182.13|183.55|181.95|0
1632128520000|2021-09-20 09:02:00|183.73|182.13|183.9|182.3|183.98|182.38|183.73|182.13|0
1632128530000|2021-09-20 09:02:10|184.07|182.47|184.07|182.47|184.07|182.47|184.07|182.47|0
1632128540000|2021-09-20 09:02:20|184.42|182.82|184.24|182.64|184.42|182.82|184.24|182.64|0
1632128550000|2021-09-20 09:02:30|184.42|182.82|184.42|182.82|184.42|182.82|184.24|182.64|0
1632128560000|2021-09-20 09:02:40|184.24|182.64|184.33|182.73|184.42|182.82|184.24|182.64|0
1632128570000|2021-09-20 09:02:50|184.24|182.64|184.07|182.47|184.24|182.64|183.9|182.3|0
1632128580000|2021-09-20 09:03:00|184.24|182.64|184.24|182.64|184.24|182.64|184.15|182.55|0
1632128590000|2021-09-20 09:03:10|184.07|182.47|183.72|182.12|184.07|182.47|183.72|182.12|0
1632128600000|2021-09-20 09:03:20|183.55|181.95|183.55|181.95|183.55|181.95|183.55|181.95|0
1632128610000|2021-09-20 09:03:30|183.46|181.86|183.72|182.12|183.72|182.12|183.38|181.78|0
1632128620000|2021-09-20 09:03:40|183.63|182.03|183.55|181.95|183.63|182.03|183.38|181.78|0
1632128630000|2021-09-20 09:03:50|183.72|182.12|183.63|182.03|183.72|182.12|183.55|181.95|0
1632128640000|2021-09-20 09:04:00|183.55|181.95|183.2|181.6|183.72|182.12|183.2|181.6|0
1632128650000|2021-09-20 09:04:10|183.72|182.12|183.55|181.95|183.72|182.12|183.38|181.78|0
1632128660000|2021-09-20 09:04:20|183.38|181.78|183.2|181.6|183.38|181.78|183.2|181.6|0
1632128670000|2021-09-20 09:04:30|183.38|181.78|183.03|181.43|183.38|181.78|183.03|181.43|0
1632128680000|2021-09-20 09:04:40|183.2|181.6|182.69|181.09|183.2|181.6|182.69|181.09|0
1632128690000|2021-09-20 09:04:50|182.51|180.91|182|180.4|182.51|180.91|182|180.4|0
1632128700000|2021-09-20 09:05:00|182.34|180.74|182.51|180.91|182.51|180.91|182.25|180.65|0
1632128710000|2021-09-20 09:05:10|182.69|181.09|182.42|180.82|182.69|181.09|182.42|180.82|0
1632128720000|2021-09-20 09:05:20|182.51|180.91|182.51|180.91|182.51|180.91|182.42|180.82|0
1632128730000|2021-09-20 09:05:30|182.34|180.74|182|180.4|182.34|180.74|182|180.4|0
1632128740000|2021-09-20 09:05:40|182.17|180.57|182.08|180.48|182.17|180.57|182.08|180.48|0
1632128750000|2021-09-20 09:05:50|182.34|180.74|182.34|180.74|182.68|181.08|182.34|180.74|0
1632128760000|2021-09-20 09:06:00|182.25|180.65|182.68|181.08|182.68|181.08|182.25|180.65|0
1632128770000|2021-09-20 09:06:10|182.77|181.17|183.2|181.6|183.2|181.6|182.77|181.17|0
1632128780000|2021-09-20 09:06:20|183.03|181.43|182.86|181.26|183.03|181.43|182.86|181.26|0
1632128790000|2021-09-20 09:06:30|182.77|181.17|183.03|181.43|183.03|181.43|182.77|181.17|0
1632128800000|2021-09-20 09:06:40|182.86|181.26|183.03|181.43|183.03|181.43|182.86|181.26|0
1632128810000|2021-09-20 09:06:50|182.94|181.34|183.03|181.43|183.03|181.43|182.86|181.26|0
1632128820000|2021-09-20 09:07:00|182.86|181.26|182.86|181.26|182.86|181.26|182.68|181.08|0
1632128830000|2021-09-20 09:07:10|182.68|181.08|183.03|181.43|183.03|181.43|182.68|181.08|0
1632128840000|2021-09-20 09:07:20|182.86|181.26|183.2|181.6|183.37|181.77|182.86|181.26|0
1632128850000|2021-09-20 09:07:30|183.11|181.51|183.03|181.43|183.11|181.51|182.94|181.34|0
1632128860000|2021-09-20 09:07:40|182.85|181.25|182.68|181.08|182.85|181.25|182.68|181.08|0
1632128870000|2021-09-20 09:07:50|182.51|180.91|182.51|180.91|182.59|180.99|182.51|180.91|0
1632128880000|2021-09-20 09:08:00|182.42|180.82|182.17|180.57|182.42|180.82|182.17|180.57|0
1632128890000|2021-09-20 09:08:10|182.34|180.74|182.34|180.74|182.34|180.74|182.17|180.57|0
1632128900000|2021-09-20 09:08:20|182.17|180.57|182.08|180.48|182.17|180.57|182.08|180.48|0
1632128910000|2021-09-20 09:08:30|181.99|180.39|182.34|180.74|182.34|180.74|181.99|180.39|0
1632128920000|2021-09-20 09:08:40|182.51|180.91|182.85|181.25|182.85|181.25|182.51|180.91|0
1632128930000|2021-09-20 09:08:50|183.03|181.43|183.03|181.43|183.2|181.6|183.03|181.43|0
1632128940000|2021-09-20 09:09:00|183.11|181.51|183.37|181.77|183.37|181.77|183.11|181.51|0
1632128950000|2021-09-20 09:09:10|183.54|181.94|183.72|182.12|183.72|182.12|183.37|181.77|0
1632128960000|2021-09-20 09:09:20|183.54|181.94|183.54|181.94|183.54|181.94|183.37|181.77|0
1632128970000|2021-09-20 09:09:30|183.72|182.12|183.54|181.94|183.72|182.12|183.54|181.94|0
1632128980000|2021-09-20 09:09:40|183.45|181.85|183.45|181.85|183.45|181.85|183.45|181.85|0
1632128990000|2021-09-20 09:09:50|183.71|182.11|183.54|181.94|183.71|182.11|183.37|181.77|0
1632129000000|2021-09-20 09:10:00|183.71|182.11|183.71|182.11|183.89|182.29|183.71|182.11|0
1632129010000|2021-09-20 09:10:10|183.37|181.77|183.2|181.6|183.54|181.94|183.2|181.6|0
1632129020000|2021-09-20 09:10:20|183.37|181.77|183.45|181.85|183.54|181.94|183.37|181.77|0
1632129030000|2021-09-20 09:10:30|183.54|181.94|183.71|182.11|183.71|182.11|183.37|181.77|0
1632129040000|2021-09-20 09:10:40|183.8|182.2|183.89|182.29|183.89|182.29|183.8|182.2|0
1632129050000|2021-09-20 09:10:50|184.06|182.46|184.06|182.46|184.06|182.46|184.06|182.46|0
1632129060000|2021-09-20 09:11:00|183.89|182.29|184.06|182.46|184.23|182.63|183.89|182.29|0
1632129070000|2021-09-20 09:11:10|184.23|182.63|183.71|182.11|184.23|182.63|183.71|182.11|0
1632129080000|2021-09-20 09:11:20|183.89|182.29|183.71|182.11|183.89|182.29|183.71|182.11|0
1632129090000|2021-09-20 09:11:30|183.8|182.2|184.06|182.46|184.06|182.46|183.71|182.11|0
1632129100000|2021-09-20 09:11:40|183.89|182.29|183.97|182.37|184.06|182.46|183.89|182.29|0
1632129110000|2021-09-20 09:11:50|184.06|182.46|183.88|182.28|184.06|182.46|183.88|182.28|0
1632129120000|2021-09-20 09:12:00|183.71|182.11|183.88|182.28|184.06|182.46|183.71|182.11|0
1632129130000|2021-09-20 09:12:10|183.71|182.11|183.71|182.11|183.71|182.11|183.71|182.11|0
1632129140000|2021-09-20 09:12:20|183.88|182.28|183.71|182.11|183.88|182.28|183.71|182.11|0
1632129150000|2021-09-20 09:12:30|183.37|181.77|183.54|181.94|183.54|181.94|183.37|181.77|0
1632129160000|2021-09-20 09:12:40|183.62|182.02|183.54|181.94|183.62|182.02|183.54|181.94|0
1632129170000|2021-09-20 09:12:50|183.37|181.77|183.28|181.68|183.37|181.77|183.28|181.68|0
1632129180000|2021-09-20 09:13:00|182.68|181.08|182.68|181.08|182.85|181.25|182.68|181.08|0
1632129190000|2021-09-20 09:13:10|182.93|181.33|183.36|181.76|183.36|181.76|182.85|181.25|0
1632129200000|2021-09-20 09:13:20|183.19|181.59|183.54|181.94|183.54|181.94|183.19|181.59|0
1632129210000|2021-09-20 09:13:30|183.71|182.11|183.54|181.94|183.71|182.11|183.54|181.94|0
1632129220000|2021-09-20 09:13:40|183.71|182.11|183.88|182.28|183.88|182.28|183.54|181.94|0
1632129230000|2021-09-20 09:13:50|184.06|182.46|183.88|182.28|184.06|182.46|183.88|182.28|0
1632129240000|2021-09-20 09:14:00|183.71|182.11|183.88|182.28|183.88|182.28|183.71|182.11|0
1632129250000|2021-09-20 09:14:10|183.71|182.11|183.88|182.28|183.88|182.28|183.71|182.11|0
1632129260000|2021-09-20 09:14:20|184.05|182.45|184.23|182.63|184.23|182.63|183.88|182.28|0
1632129270000|2021-09-20 09:14:30|184.4|182.8|184.4|182.8|184.4|182.8|184.23|182.63|0
1632129280000|2021-09-20 09:14:40|184.23|182.63|184.23|182.63|184.23|182.63|184.23|182.63|0
1632129290000|2021-09-20 09:14:50|184.05|182.45|184.23|182.63|184.23|182.63|184.05|182.45|0
1632129300000|2021-09-20 09:15:00|184.05|182.45|184.05|182.45|184.05|182.45|184.05|182.45|0
1632129310000|2021-09-20 09:15:10|183.88|182.28|183.53|181.93|183.88|182.28|183.36|181.76|0
1632129320000|2021-09-20 09:15:20|183.71|182.11|183.53|181.93|183.71|182.11|183.53|181.93|0
1632129330000|2021-09-20 09:15:30|183.71|182.11|183.53|181.93|183.71|182.11|183.53|181.93|0
1632129340000|2021-09-20 09:15:40|183.71|182.11|183.71|182.11|183.71|182.11|183.53|181.93|0
1632129350000|2021-09-20 09:15:50|183.53|181.93|183.36|181.76|183.53|181.93|183.36|181.76|0
1632129360000|2021-09-20 09:16:00|183.53|181.93|183.53|181.93|183.71|182.11|183.53|181.93|0
1632129370000|2021-09-20 09:16:10|183.36|181.76|182.84|181.24|183.36|181.76|182.84|181.24|0
1632129380000|2021-09-20 09:16:20|183.1|181.5|183.02|181.42|183.1|181.5|183.02|181.42|0
1632129390000|2021-09-20 09:16:30|182.84|181.24|183.19|181.59|183.19|181.59|182.84|181.24|0
1632129410000|2021-09-20 09:16:50|183.53|181.93|183.19|181.59|183.53|181.93|183.01|181.41|0
1632129420000|2021-09-20 09:17:00|183.01|181.41|183.19|181.59|183.19|181.59|183.01|181.41|0
1632129440000|2021-09-20 09:17:20|183.1|181.5|183.19|181.59|183.19|181.59|183.1|181.5|0
1632129460000|2021-09-20 09:17:40|183.53|181.93|183.7|182.1|183.7|182.1|183.53|181.93|0
1632129470000|2021-09-20 09:17:50|183.79|182.19|183.79|182.19|183.79|182.19|183.79|182.19|0
1632129480000|2021-09-20 09:18:00|183.61|182.01|183.7|182.1|183.7|182.1|183.61|182.01|0
1632129490000|2021-09-20 09:18:10|183.79|182.19|183.7|182.1|183.88|182.28|183.7|182.1|0
1632129510000|2021-09-20 09:18:30|183.19|181.59|183.36|181.76|183.36|181.76|183.19|181.59|0
1632129530000|2021-09-20 09:18:50|183.27|181.67|183.18|181.58|183.27|181.67|183.18|181.58|0
1632129540000|2021-09-20 09:19:00|183.36|181.76|183.53|181.93|183.53|181.93|183.36|181.76|0
1632129550000|2021-09-20 09:19:10|183.36|181.76|183.36|181.76|183.36|181.76|183.18|181.58|0
1632129560000|2021-09-20 09:19:20|183.27|181.67|183.36|181.76|183.36|181.76|183.27|181.67|0
1632129570000|2021-09-20 09:19:30|183.01|181.41|183.01|181.41|183.01|181.41|183.01|181.41|0
1632129590000|2021-09-20 09:19:50|183.09|181.49|182.84|181.24|183.09|181.49|182.84|181.24|0
1632129600000|2021-09-20 09:20:00|182.49|180.89|182.49|180.89|182.58|180.98|182.49|180.89|0
1632129610000|2021-09-20 09:20:10|182.67|181.07|182.49|180.89|182.67|181.07|182.49|180.89|0
1632129620000|2021-09-20 09:20:20|182.58|180.98|182.15|180.55|182.58|180.98|182.15|180.55|0
1632129630000|2021-09-20 09:20:30|181.98|180.38|181.98|180.38|181.98|180.38|181.98|180.38|0
1632129650000|2021-09-20 09:20:50|181.8|180.2|181.98|180.38|181.98|180.38|181.8|180.2|0
1632129660000|2021-09-20 09:21:00|181.89|180.29|181.98|180.38|181.98|180.38|181.89|180.29|0
1632129670000|2021-09-20 09:21:10|182.15|180.55|182.15|180.55|182.15|180.55|182.15|180.55|0
1632129680000|2021-09-20 09:21:20|181.98|180.38|181.98|180.38|181.98|180.38|181.98|180.38|0
1632129700000|2021-09-20 09:21:40|181.8|180.2|181.46|179.86|181.8|180.2|181.29|179.69|0
1632129710000|2021-09-20 09:21:50|181.12|179.52|181.46|179.86|181.63|180.03|181.12|179.52|0
1632129720000|2021-09-20 09:22:00|181.37|179.77|181.46|179.86|181.46|179.86|181.37|179.77|0
1632129730000|2021-09-20 09:22:10|181.54|179.94|181.46|179.86|181.54|179.94|181.29|179.69|0
1632129740000|2021-09-20 09:22:20|181.29|179.69|181.46|179.86|181.46|179.86|181.29|179.69|0
1632129750000|2021-09-20 09:22:30|181.29|179.69|181.54|179.94|181.63|180.03|181.29|179.69|0
1632129760000|2021-09-20 09:22:40|181.63|180.03|181.11|179.51|181.63|180.03|181.11|179.51|0
1632129770000|2021-09-20 09:22:50|180.26|178.66|180.09|178.49|180.26|178.66|180.09|178.49|0
1632129780000|2021-09-20 09:23:00|180.26|178.66|180.43|178.83|180.43|178.83|180.26|178.66|0
1632129790000|2021-09-20 09:23:10|180.26|178.66|179.52|177.92|180.26|178.66|179.52|177.92|0
1632129800000|2021-09-20 09:23:20|179.69|178.09|179.86|178.26|179.86|178.26|179.69|178.09|0
1632129810000|2021-09-20 09:23:30|179.69|178.09|179.34|177.74|179.69|178.09|179.34|177.74|0
1632129820000|2021-09-20 09:23:40|179.17|177.57|179|177.4|179.17|177.57|179|177.4|0
1632129830000|2021-09-20 09:23:50|179.17|177.57|179.17|177.57|179.34|177.74|179.17|177.57|0
1632129840000|2021-09-20 09:24:00|179.34|177.74|179.51|177.91|179.69|178.09|179.34|177.74|0
1632129850000|2021-09-20 09:24:10|179.34|177.74|179.51|177.91|179.6|178|179.34|177.74|0
1632129860000|2021-09-20 09:24:20|179.68|178.08|179.68|178.08|179.86|178.26|179.68|178.08|0
1632129870000|2021-09-20 09:24:30|179.34|177.74|179.51|177.91|179.51|177.91|179.34|177.74|0
1632129880000|2021-09-20 09:24:40|179.34|177.74|179|177.4|179.51|177.91|179|177.4|0
1632129890000|2021-09-20 09:24:50|179.17|177.57|179.25|177.65|179.25|177.65|179|177.4|0
1632129900000|2021-09-20 09:25:00|179.34|177.74|177.8|176.2|179.34|177.74|177.8|176.2|0
1632129910000|2021-09-20 09:25:10|177.63|176.03|178.49|176.89|178.49|176.89|177.63|176.03|0
1632129920000|2021-09-20 09:25:20|178.23|176.63|178.31|176.71|178.31|176.71|178.14|176.54|0
1632129930000|2021-09-20 09:25:30|178.49|176.89|178.66|177.06|178.66|177.06|178.49|176.89|0
1632129940000|2021-09-20 09:25:40|179|177.4|179.17|177.57|179.17|177.57|179|177.4|0
1632129950000|2021-09-20 09:25:50|179|177.4|179.17|177.57|179.17|177.57|179|177.4|0
1632129960000|2021-09-20 09:26:00|179|177.4|179.51|177.91|179.68|178.08|179|177.4|0
1632129970000|2021-09-20 09:26:10|179.68|178.08|179.94|178.34|180.2|178.6|179.68|178.08|0
1632129980000|2021-09-20 09:26:20|179.85|178.25|179.68|178.08|180.03|178.43|179.68|178.08|0
1632129990000|2021-09-20 09:26:30|179.85|178.25|180.37|178.77|180.37|178.77|179.85|178.25|0
1632130000000|2021-09-20 09:26:40|180.2|178.6|180.2|178.6|180.37|178.77|180.2|178.6|0
1632130010000|2021-09-20 09:26:50|180.37|178.77|180.37|178.77|180.54|178.94|180.37|178.77|0
1632130020000|2021-09-20 09:27:00|180.54|178.94|180.71|179.11|180.71|179.11|180.54|178.94|0
1632130030000|2021-09-20 09:27:10|180.54|178.94|180.88|179.28|180.88|179.28|180.54|178.94|0
1632130040000|2021-09-20 09:27:20|181.05|179.45|180.88|179.28|181.05|179.45|180.88|179.28|0
1632130050000|2021-09-20 09:27:30|180.71|179.11|180.71|179.11|180.71|179.11|180.54|178.94|0
1632130060000|2021-09-20 09:27:40|180.54|178.94|180.54|178.94|180.54|178.94|180.37|178.77|0
1632130070000|2021-09-20 09:27:50|180.71|179.11|180.71|179.11|180.88|179.28|180.71|179.11|0
1632130080000|2021-09-20 09:28:00|180.54|178.94|180.19|178.59|180.62|179.02|180.19|178.59|0
1632130090000|2021-09-20 09:28:10|180.02|178.42|180.19|178.59|180.37|178.77|180.02|178.42|0
1632130100000|2021-09-20 09:28:20|180.37|178.77|180.19|178.59|180.37|178.77|180.19|178.59|0
1632130110000|2021-09-20 09:28:30|180.02|178.42|180.19|178.59|180.19|178.59|180.02|178.42|0
1632130120000|2021-09-20 09:28:40|180.02|178.42|179.85|178.25|180.02|178.42|179.85|178.25|0
1632130130000|2021-09-20 09:28:50|179.51|177.91|179.68|178.08|179.68|178.08|179.51|177.91|0
1632130140000|2021-09-20 09:29:00|179.59|177.99|179.68|178.08|179.68|178.08|179.51|177.91|0
1632130150000|2021-09-20 09:29:10|179.85|178.25|180.19|178.59|180.19|178.59|179.85|178.25|0
1632130160000|2021-09-20 09:29:20|179.85|178.25|179.85|178.25|179.85|178.25|179.68|178.08|0
1632130170000|2021-09-20 09:29:30|179.93|178.33|179.85|178.25|179.93|178.33|179.85|178.25|0
1632130180000|2021-09-20 09:29:40|179.68|178.08|179.76|178.16|179.76|178.16|179.68|178.08|0
1632130190000|2021-09-20 09:29:50|179.68|178.08|179.68|178.08|179.68|178.08|179.51|177.91|0
1632130200000|2021-09-20 09:30:00|179.51|177.91|179.33|177.73|179.51|177.91|179.33|177.73|0
1632130210000|2021-09-20 09:30:10|179.25|177.65|179.85|178.25|179.85|178.25|179.25|177.65|0
1632130220000|2021-09-20 09:30:20|179.76|178.16|180.02|178.42|180.02|178.42|179.76|178.16|0
1632130230000|2021-09-20 09:30:30|180.1|178.5|179.68|178.08|180.19|178.59|179.68|178.08|0
1632130240000|2021-09-20 09:30:40|179.51|177.91|179.68|178.08|179.68|178.08|179.51|177.91|0
1632130250000|2021-09-20 09:30:50|179.85|178.25|180.02|178.42|180.02|178.42|179.85|178.25|0
1632130270000|2021-09-20 09:31:10|179.85|178.25|180.02|178.42|180.02|178.42|179.85|178.25|0
1632130280000|2021-09-20 09:31:20|179.68|178.08|179.85|178.25|179.85|178.25|179.68|178.08|0
1632130290000|2021-09-20 09:31:30|179.68|178.08|179.93|178.33|180.02|178.42|179.68|178.08|0
1632130300000|2021-09-20 09:31:40|180.02|178.42|179.68|178.08|180.02|178.42|179.68|178.08|0
1632130310000|2021-09-20 09:31:50|179.67|178.07|179.67|178.07|179.67|178.07|179.67|178.07|0
1632130320000|2021-09-20 09:32:00|179.85|178.25|179.85|178.25|179.85|178.25|179.85|178.25|0
1632130330000|2021-09-20 09:32:10|180.02|178.42|179.67|178.07|180.02|178.42|179.67|178.07|0
1632130340000|2021-09-20 09:32:20|179.85|178.25|180.19|178.59|180.19|178.59|179.85|178.25|0
1632130350000|2021-09-20 09:32:30|180.02|178.42|179.85|178.25|180.02|178.42|179.85|178.25|0
1632130360000|2021-09-20 09:32:40|179.93|178.33|179.85|178.25|180.02|178.42|179.67|178.07|0
1632130370000|2021-09-20 09:32:50|179.67|178.07|179.5|177.9|179.67|178.07|179.5|177.9|0
1632130380000|2021-09-20 09:33:00|179.58|177.98|179.5|177.9|179.67|178.07|179.5|177.9|0
1632130390000|2021-09-20 09:33:10|179.58|177.98|179.5|177.9|179.67|178.07|179.5|177.9|0
1632130400000|2021-09-20 09:33:20|179.33|177.73|179.24|177.64|179.33|177.73|179.24|177.64|0
1632130410000|2021-09-20 09:33:30|179.5|177.9|179.67|178.07|179.67|178.07|179.5|177.9|0
1632130430000|2021-09-20 09:33:50|179.5|177.9|179.16|177.56|179.5|177.9|179.16|177.56|0
1632130440000|2021-09-20 09:34:00|179.24|177.64|179.33|177.73|179.41|177.81|179.24|177.64|0
1632130450000|2021-09-20 09:34:10|179.16|177.56|179.16|177.56|179.33|177.73|179.16|177.56|0
1632130460000|2021-09-20 09:34:20|178.99|177.39|179.16|177.56|179.16|177.56|178.99|177.39|0
1632130470000|2021-09-20 09:34:30|179.07|177.47|179.07|177.47|179.07|177.47|179.07|177.47|0
1632130480000|2021-09-20 09:34:40|178.99|177.39|178.99|177.39|178.99|177.39|178.99|177.39|0
1632130490000|2021-09-20 09:34:50|179.16|177.56|179.16|177.56|179.5|177.9|179.16|177.56|0
1632130500000|2021-09-20 09:35:00|179.24|177.64|179.16|177.56|179.24|177.64|179.16|177.56|0
1632130510000|2021-09-20 09:35:10|179.07|177.47|178.64|177.04|179.07|177.47|178.64|177.04|0
1632130520000|2021-09-20 09:35:20|178.81|177.21|179.16|177.56|179.16|177.56|178.81|177.21|0
1632130530000|2021-09-20 09:35:30|179.33|177.73|179.33|177.73|179.33|177.73|179.24|177.64|0
1632130540000|2021-09-20 09:35:40|179.16|177.56|178.64|177.04|179.16|177.56|178.64|177.04|0
1632130550000|2021-09-20 09:35:50|178.81|177.21|178.64|177.04|178.81|177.21|178.64|177.04|0
1632130560000|2021-09-20 09:36:00|178.72|177.12|178.81|177.21|178.81|177.21|178.64|177.04|0
1632130570000|2021-09-20 09:36:10|178.72|177.12|178.64|177.04|178.72|177.12|178.47|176.87|0
1632130580000|2021-09-20 09:36:20|178.55|176.95|178.64|177.04|178.64|177.04|178.55|176.95|0
1632130590000|2021-09-20 09:36:30|178.81|177.21|178.64|177.04|178.81|177.21|178.64|177.04|0
1632130600000|2021-09-20 09:36:40|178.47|176.87|178.47|176.87|178.47|176.87|178.47|176.87|0
1632130610000|2021-09-20 09:36:50|178.64|177.04|178.64|177.04|178.64|177.04|178.64|177.04|0
1632130620000|2021-09-20 09:37:00|178.81|177.21|178.47|176.87|178.81|177.21|178.47|176.87|0
1632130640000|2021-09-20 09:37:20|178.3|176.7|178.47|176.87|178.47|176.87|178.3|176.7|0
1632130650000|2021-09-20 09:37:30|178.3|176.7|178.3|176.7|178.47|176.87|178.3|176.7|0
1632130660000|2021-09-20 09:37:40|178.13|176.53|178.3|176.7|178.3|176.7|178.13|176.53|0
1632130670000|2021-09-20 09:37:50|177.96|176.36|178.13|176.53|178.13|176.53|177.96|176.36|0
1632130680000|2021-09-20 09:38:00|178.3|176.7|178.47|176.87|178.47|176.87|178.3|176.7|0
1632130690000|2021-09-20 09:38:10|178.64|177.04|178.3|176.7|178.64|177.04|178.3|176.7|0
1632130700000|2021-09-20 09:38:20|178.13|176.53|178.13|176.53|178.21|176.61|177.96|176.36|0
1632130710000|2021-09-20 09:38:30|177.96|176.36|177.79|176.19|177.96|176.36|177.79|176.19|0
1632130720000|2021-09-20 09:38:40|177.61|176.01|177.61|176.01|177.61|176.01|177.61|176.01|0
1632130730000|2021-09-20 09:38:50|177.79|176.19|177.78|176.18|177.79|176.19|177.78|176.18|0
1632130740000|2021-09-20 09:39:00|177.7|176.1|177.61|176.01|177.78|176.18|177.61|176.01|0
1632130750000|2021-09-20 09:39:10|177.78|176.18|177.78|176.18|177.78|176.18|177.78|176.18|0
1632130760000|2021-09-20 09:39:20|177.95|176.35|178.21|176.61|178.21|176.61|177.95|176.35|0
1632130770000|2021-09-20 09:39:30|178.3|176.7|178.13|176.53|178.3|176.7|178.13|176.53|0
1632130780000|2021-09-20 09:39:40|178.21|176.61|178.12|176.52|178.21|176.61|178.12|176.52|0
1632130790000|2021-09-20 09:39:50|178.21|176.61|178.12|176.52|178.21|176.61|177.95|176.35|0
1632130800000|2021-09-20 09:40:00|177.95|176.35|177.78|176.18|178.12|176.52|177.78|176.18|0
1632130820000|2021-09-20 09:40:20|177.95|176.35|177.95|176.35|177.95|176.35|177.78|176.18|0
1632130830000|2021-09-20 09:40:30|177.78|176.18|177.78|176.18|177.78|176.18|177.78|176.18|0
1632130840000|2021-09-20 09:40:40|177.61|176.01|177.61|176.01|177.69|176.09|177.61|176.01|0
1632130860000|2021-09-20 09:41:00|177.44|175.84|177.35|175.75|177.44|175.84|177.35|175.75|0
1632130870000|2021-09-20 09:41:10|177.44|175.84|177.27|175.67|177.44|175.84|177.27|175.67|0
1632130910000|2021-09-20 09:41:50|177.35|175.75|177.44|175.84|177.44|175.84|177.35|175.75|0
1632130920000|2021-09-20 09:42:00|177.27|175.67|176.93|175.33|177.27|175.67|176.93|175.33|0
1632130930000|2021-09-20 09:42:10|176.42|174.82|176.42|174.82|176.42|174.82|176.25|174.65|0
1632130940000|2021-09-20 09:42:20|176.59|174.99|176.93|175.33|177.1|175.5|176.59|174.99|0
1632130950000|2021-09-20 09:42:30|177.1|175.5|177.44|175.84|177.44|175.84|177.1|175.5|0
1632130960000|2021-09-20 09:42:40|177.61|176.01|177.27|175.67|177.61|176.01|177.27|175.67|0
1632130970000|2021-09-20 09:42:50|177.1|175.5|177.1|175.5|177.27|175.67|177.1|175.5|0
1632130980000|2021-09-20 09:43:00|176.93|175.33|176.76|175.16|176.93|175.33|176.59|174.99|0
1632130990000|2021-09-20 09:43:10|176.59|174.99|176.59|174.99|176.59|174.99|176.59|174.99|0
1632131000000|2021-09-20 09:43:20|176.76|175.16|176.42|174.82|176.76|175.16|176.42|174.82|0
1632131010000|2021-09-20 09:43:30|176.76|175.16|176.42|174.82|176.76|175.16|176.42|174.82|0
1632131020000|2021-09-20 09:43:40|176.59|174.99|176.42|174.82|176.59|174.99|176.42|174.82|0
1632131030000|2021-09-20 09:43:50|176.59|174.99|176.59|174.99|176.59|174.99|176.59|174.99|0
1632131040000|2021-09-20 09:44:00|176.5|174.9|176.25|174.65|176.5|174.9|176.25|174.65|0
1632131050000|2021-09-20 09:44:10|176.42|174.82|176.5|174.9|176.59|174.99|176.42|174.82|0
1632131060000|2021-09-20 09:44:20|176.59|174.99|176.93|175.33|176.93|175.33|176.59|174.99|0
1632131070000|2021-09-20 09:44:30|176.76|175.16|176.76|175.16|176.76|175.16|176.76|175.16|0
1632131080000|2021-09-20 09:44:40|176.59|174.99|176.25|174.65|176.76|175.16|176.25|174.65|0
1632131090000|2021-09-20 09:44:50|176.42|174.82|176.76|175.16|176.76|175.16|176.42|174.82|0
1632131100000|2021-09-20 09:45:00|176.93|175.33|176.76|175.16|176.93|175.33|176.76|175.16|0
1632131110000|2021-09-20 09:45:10|176.93|175.33|176.41|174.81|176.93|175.33|176.41|174.81|0
1632131120000|2021-09-20 09:45:20|176.58|174.98|176.58|174.98|176.58|174.98|176.58|174.98|0
1632131130000|2021-09-20 09:45:30|176.41|174.81|176.58|174.98|176.58|174.98|176.41|174.81|0
1632131140000|2021-09-20 09:45:40|176.75|175.15|176.75|175.15|176.75|175.15|176.75|175.15|0
1632131150000|2021-09-20 09:45:50|176.58|174.98|176.24|174.64|176.58|174.98|176.24|174.64|0
1632131160000|2021-09-20 09:46:00|176.41|174.81|176.24|174.64|176.41|174.81|176.24|174.64|0
1632131170000|2021-09-20 09:46:10|176.41|174.81|176.24|174.64|176.41|174.81|176.24|174.64|0
1632131180000|2021-09-20 09:46:20|175.9|174.3|176.07|174.47|176.07|174.47|175.9|174.3|0
1632131190000|2021-09-20 09:46:30|176.24|174.64|176.24|174.64|176.24|174.64|176.07|174.47|0
1632131200000|2021-09-20 09:46:40|175.9|174.3|175.56|173.96|175.9|174.3|175.56|173.96|0
1632131210000|2021-09-20 09:46:50|175.23|173.63|175.56|173.96|175.56|173.96|175.23|173.63|0
1632131220000|2021-09-20 09:47:00|175.39|173.79|175.56|173.96|175.56|173.96|175.39|173.79|0
1632131230000|2021-09-20 09:47:10|175.73|174.13|176.41|174.81|176.41|174.81|175.73|174.13|0
1632131240000|2021-09-20 09:47:20|176.58|174.98|176.24|174.64|176.58|174.98|176.15|174.55|0
1632131250000|2021-09-20 09:47:30|176.07|174.47|176.24|174.64|176.24|174.64|176.07|174.47|0
1632131260000|2021-09-20 09:47:40|176.32|174.72|175.9|174.3|176.32|174.72|175.9|174.3|0
1632131270000|2021-09-20 09:47:50|175.98|174.38|176.07|174.47|176.07|174.47|175.9|174.3|0
1632131290000|2021-09-20 09:48:10|175.9|174.3|175.73|174.13|175.9|174.3|175.73|174.13|0
1632131300000|2021-09-20 09:48:20|175.9|174.3|176.07|174.47|176.07|174.47|175.9|174.3|0
1632131310000|2021-09-20 09:48:30|175.98|174.38|175.9|174.3|175.98|174.38|175.9|174.3|0
1632131320000|2021-09-20 09:48:40|175.73|174.13|175.81|174.21|175.81|174.21|175.73|174.13|0
1632131330000|2021-09-20 09:48:50|175.73|174.13|175.9|174.3|176.07|174.47|175.73|174.13|0
1632131340000|2021-09-20 09:49:00|176.07|174.47|175.73|174.13|176.07|174.47|175.73|174.13|0
1632131350000|2021-09-20 09:49:10|175.9|174.3|176.15|174.55|176.15|174.55|175.9|174.3|0
1632131360000|2021-09-20 09:49:20|176.07|174.47|175.9|174.3|176.07|174.47|175.9|174.3|0
1632131370000|2021-09-20 09:49:30|175.73|174.13|175.73|174.13|175.73|174.13|175.56|173.96|0
1632131380000|2021-09-20 09:49:40|175.9|174.3|176.07|174.47|176.07|174.47|175.9|174.3|0
1632131390000|2021-09-20 09:49:50|175.98|174.38|175.9|174.3|175.98|174.38|175.9|174.3|0
1632131400000|2021-09-20 09:50:00|175.73|174.13|175.73|174.13|175.73|174.13|175.56|173.96|0
1632131410000|2021-09-20 09:50:10|176.07|174.47|176.07|174.47|176.07|174.47|176.07|174.47|0
1632131420000|2021-09-20 09:50:20|175.9|174.3|175.73|174.13|176.15|174.55|175.73|174.13|0
1632131430000|2021-09-20 09:50:30|175.22|173.62|174.88|173.28|175.39|173.79|174.88|173.28|0
1632131440000|2021-09-20 09:50:40|175.05|173.45|174.71|173.11|175.05|173.45|174.71|173.11|0
1632131450000|2021-09-20 09:50:50|174.88|173.28|174.88|173.28|174.88|173.28|174.79|173.19|0
1632131460000|2021-09-20 09:51:00|174.79|173.19|174.88|173.28|174.88|173.28|174.79|173.19|0
1632131470000|2021-09-20 09:51:10|174.71|173.11|175.05|173.45|175.05|173.45|174.71|173.11|0
1632131480000|2021-09-20 09:51:20|174.88|173.28|175.73|174.13|175.73|174.13|174.88|173.28|0
1632131500000|2021-09-20 09:51:40|175.9|174.3|176.24|174.64|176.24|174.64|175.9|174.3|0
1632131510000|2021-09-20 09:51:50|176.07|174.47|175.56|173.96|176.07|174.47|175.56|173.96|0
1632131520000|2021-09-20 09:52:00|175.73|174.13|175.73|174.13|175.9|174.3|175.73|174.13|0
1632131530000|2021-09-20 09:52:10|175.9|174.3|176.41|174.81|176.41|174.81|175.9|174.3|0
1632131540000|2021-09-20 09:52:20|176.58|174.98|176.58|174.98|176.58|174.98|176.58|174.98|0
1632131550000|2021-09-20 09:52:30|176.75|175.15|176.74|175.14|176.75|175.15|176.74|175.14|0
1632131560000|2021-09-20 09:52:40|176.83|175.23|176.4|174.8|176.83|175.23|176.4|174.8|0
1632131570000|2021-09-20 09:52:50|176.74|175.14|176.4|174.8|176.74|175.14|176.4|174.8|0
1632131580000|2021-09-20 09:53:00|176.23|174.63|176.74|175.14|176.74|175.14|176.23|174.63|0
1632131590000|2021-09-20 09:53:10|176.49|174.89|176.23|174.63|176.49|174.89|176.23|174.63|0
1632131600000|2021-09-20 09:53:20|176.06|174.46|176.4|174.8|176.4|174.8|176.06|174.46|0
1632131620000|2021-09-20 09:53:40|176.57|174.97|176.74|175.14|176.74|175.14|176.57|174.97|0
1632131630000|2021-09-20 09:53:50|176.91|175.31|176.82|175.22|176.91|175.31|176.82|175.22|0
1632131640000|2021-09-20 09:54:00|176.74|175.14|176.74|175.14|176.74|175.14|176.74|175.14|0
1632131650000|2021-09-20 09:54:10|176.65|175.05|176.91|175.31|176.91|175.31|176.65|175.05|0
1632131660000|2021-09-20 09:54:20|177.08|175.48|176.91|175.31|177.08|175.48|176.91|175.31|0
1632131670000|2021-09-20 09:54:30|176.74|175.14|176.91|175.31|176.91|175.31|176.74|175.14|0
1632131680000|2021-09-20 09:54:40|177.08|175.48|176.74|175.14|177.08|175.48|176.74|175.14|0
1632131690000|2021-09-20 09:54:50|176.91|175.31|177.25|175.65|177.25|175.65|176.91|175.31|0
1632131700000|2021-09-20 09:55:00|177.08|175.48|176.74|175.14|177.08|175.48|176.74|175.14|0
1632131710000|2021-09-20 09:55:10|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131720000|2021-09-20 09:55:20|176.74|175.14|176.74|175.14|176.74|175.14|176.74|175.14|0
1632131730000|2021-09-20 09:55:30|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131740000|2021-09-20 09:55:40|176.74|175.14|176.74|175.14|176.91|175.31|176.74|175.14|0
1632131750000|2021-09-20 09:55:50|176.91|175.31|177.08|175.48|177.08|175.48|176.74|175.14|0
1632131760000|2021-09-20 09:56:00|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131770000|2021-09-20 09:56:10|176.99|175.39|176.91|175.31|176.99|175.39|176.91|175.31|0
1632131780000|2021-09-20 09:56:20|176.74|175.14|176.74|175.14|176.74|175.14|176.74|175.14|0
1632131790000|2021-09-20 09:56:30|176.91|175.31|176.91|175.31|176.91|175.31|176.82|175.22|0
1632131800000|2021-09-20 09:56:40|176.65|175.05|176.74|175.14|176.74|175.14|176.65|175.05|0
1632131810000|2021-09-20 09:56:50|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131820000|2021-09-20 09:57:00|177.08|175.48|176.74|175.14|177.08|175.48|176.74|175.14|0
1632131830000|2021-09-20 09:57:10|176.82|175.22|176.91|175.31|176.91|175.31|176.82|175.22|0
1632131840000|2021-09-20 09:57:20|176.74|175.14|176.74|175.14|176.74|175.14|176.74|175.14|0
1632131860000|2021-09-20 09:57:40|176.91|175.31|176.65|175.05|176.91|175.31|176.65|175.05|0
1632131870000|2021-09-20 09:57:50|176.57|174.97|176.57|174.97|176.57|174.97|176.57|174.97|0
1632131890000|2021-09-20 09:58:10|176.74|175.14|176.91|175.31|176.91|175.31|176.74|175.14|0
1632131900000|2021-09-20 09:58:20|176.74|175.14|176.74|175.14|176.91|175.31|176.74|175.14|0
1632131910000|2021-09-20 09:58:30|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131920000|2021-09-20 09:58:40|177.08|175.48|177.33|175.73|177.59|175.99|177.08|175.48|0
1632131930000|2021-09-20 09:58:50|177.42|175.82|176.91|175.31|177.42|175.82|176.91|175.31|0
1632131940000|2021-09-20 09:59:00|176.74|175.14|176.91|175.31|176.91|175.31|176.74|175.14|0
1632131950000|2021-09-20 09:59:10|176.99|175.39|176.74|175.14|176.99|175.39|176.74|175.14|0
1632131960000|2021-09-20 09:59:20|176.91|175.31|176.91|175.31|176.91|175.31|176.91|175.31|0
1632131970000|2021-09-20 09:59:30|177.08|175.48|177.08|175.48|177.08|175.48|177.08|175.48|0
1632131980000|2021-09-20 09:59:40|177.25|175.65|176.91|175.31|177.25|175.65|176.91|175.31|0
1632132000000|2021-09-20 10:00:00|176.73|175.13|176.56|174.96|176.73|175.13|176.56|174.96|0
1632132010000|2021-09-20 10:00:10|177.07|175.47|177.07|175.47|177.07|175.47|177.07|175.47|0
1632132020000|2021-09-20 10:00:20|176.99|175.39|176.9|175.3|176.99|175.39|176.9|175.3|0
1632132030000|2021-09-20 10:00:30|176.99|175.39|177.24|175.64|177.24|175.64|176.99|175.39|0
1632132040000|2021-09-20 10:00:40|177.41|175.81|177.07|175.47|177.41|175.81|177.07|175.47|0
1632132050000|2021-09-20 10:00:50|176.9|175.3|176.9|175.3|176.9|175.3|176.9|175.3|0
1632132070000|2021-09-20 10:01:10|177.07|175.47|177.07|175.47|177.07|175.47|176.9|175.3|0
1632132080000|2021-09-20 10:01:20|176.9|175.3|176.9|175.3|176.9|175.3|176.9|175.3|0
1632132100000|2021-09-20 10:01:40|177.07|175.47|177.07|175.47|177.07|175.47|177.07|175.47|0
1632132110000|2021-09-20 10:01:50|176.9|175.3|176.9|175.3|176.9|175.3|176.9|175.3|0
1632132130000|2021-09-20 10:02:10|177.24|175.64|177.24|175.64|177.24|175.64|177.07|175.47|0
1632132140000|2021-09-20 10:02:20|177.41|175.81|177.41|175.81|177.41|175.81|177.41|175.81|0
1632132150000|2021-09-20 10:02:30|177.58|175.98|177.41|175.81|177.58|175.98|177.41|175.81|0
1632132160000|2021-09-20 10:02:40|177.24|175.64|177.24|175.64|177.41|175.81|177.24|175.64|0
1632132170000|2021-09-20 10:02:50|177.41|175.81|177.24|175.64|177.41|175.81|177.24|175.64|0
1632132180000|2021-09-20 10:03:00|177.41|175.81|177.41|175.81|177.41|175.81|177.32|175.72|0
1632132190000|2021-09-20 10:03:10|177.24|175.64|177.41|175.81|177.41|175.81|177.24|175.64|0
1632132200000|2021-09-20 10:03:20|177.58|175.98|177.58|175.98|177.58|175.98|177.58|175.98|0
1632132210000|2021-09-20 10:03:30|177.75|176.15|178.09|176.49|178.09|176.49|177.75|176.15|0
1632132230000|2021-09-20 10:03:50|178.26|176.66|178.35|176.75|178.35|176.75|178.26|176.66|0
1632132240000|2021-09-20 10:04:00|178.09|176.49|178.26|176.66|178.43|176.83|178.09|176.49|0
1632132250000|2021-09-20 10:04:10|178.09|176.49|178.09|176.49|178.09|176.49|178.09|176.49|0
1632132260000|2021-09-20 10:04:20|177.92|176.32|177.92|176.32|177.92|176.32|177.75|176.15|0
1632132270000|2021-09-20 10:04:30|177.75|176.15|177.58|175.98|177.75|176.15|177.58|175.98|0
1632132280000|2021-09-20 10:04:40|177.75|176.15|177.58|175.98|177.75|176.15|177.58|175.98|0
1632132310000|2021-09-20 10:05:10|177.75|176.15|177.92|176.32|177.92|176.32|177.75|176.15|0
1632132330000|2021-09-20 10:05:30|178.09|176.49|178.26|176.66|178.43|176.83|178.09|176.49|0
1632132340000|2021-09-20 10:05:40|178.6|177|178.43|176.83|178.6|177|178.26|176.66|0
1632132350000|2021-09-20 10:05:50|178.6|177|178.94|177.34|178.94|177.34|178.6|177|0
1632132360000|2021-09-20 10:06:00|179.12|177.52|179.12|177.52|179.12|177.52|178.94|177.34|0
1632132370000|2021-09-20 10:06:10|179.2|177.6|179.29|177.69|179.29|177.69|179.12|177.52|0
1632132380000|2021-09-20 10:06:20|179.11|177.51|179.29|177.69|179.29|177.69|179.11|177.51|0
1632132390000|2021-09-20 10:06:30|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1632132400000|2021-09-20 10:06:40|179.03|177.43|179.03|177.43|179.03|177.43|179.03|177.43|0
1632132410000|2021-09-20 10:06:50|179.11|177.51|179.46|177.86|179.46|177.86|179.11|177.51|0
1632132420000|2021-09-20 10:07:00|179.29|177.69|179.29|177.69|179.29|177.69|179.29|177.69|0
1632132430000|2021-09-20 10:07:10|179.28|177.68|179.11|177.51|179.28|177.68|179.11|177.51|0
1632132440000|2021-09-20 10:07:20|179.28|177.68|179.11|177.51|179.28|177.68|179.11|177.51|0
1632132450000|2021-09-20 10:07:30|179.28|177.68|179.28|177.68|179.28|177.68|179.28|177.68|0
1632132460000|2021-09-20 10:07:40|179.11|177.51|179.28|177.68|179.28|177.68|179.11|177.51|0
1632132480000|2021-09-20 10:08:00|179.63|178.03|179.63|178.03|179.63|178.03|179.63|178.03|0
1632132500000|2021-09-20 10:08:20|179.8|178.2|179.63|178.03|179.8|178.2|179.63|178.03|0
1632132510000|2021-09-20 10:08:30|180.31|178.71|180.14|178.54|180.31|178.71|180.14|178.54|0
1632132520000|2021-09-20 10:08:40|179.97|178.37|179.11|177.51|179.97|178.37|179.11|177.51|0
1632132530000|2021-09-20 10:08:50|179.45|177.85|179.28|177.68|179.45|177.85|179.28|177.68|0
1632132540000|2021-09-20 10:09:00|179.11|177.51|178.94|177.34|179.11|177.51|178.94|177.34|0
1632132550000|2021-09-20 10:09:10|178.77|177.17|179.62|178.02|179.62|178.02|178.77|177.17|0
1632132560000|2021-09-20 10:09:20|179.36|177.76|179.11|177.51|179.36|177.76|179.11|177.51|0
1632132580000|2021-09-20 10:09:40|179.28|177.68|179.28|177.68|179.28|177.68|179.28|177.68|0
1632132590000|2021-09-20 10:09:50|179.11|177.51|179.19|177.59|179.28|177.68|179.11|177.51|0
1632132600000|2021-09-20 10:10:00|179.11|177.51|179.11|177.51|179.19|177.59|179.11|177.51|0
1632132610000|2021-09-20 10:10:10|178.94|177.34|178.94|177.34|178.94|177.34|178.94|177.34|0
1632132620000|2021-09-20 10:10:20|178.77|177.17|178.6|177|178.77|177.17|178.6|177|0
1632132630000|2021-09-20 10:10:30|178.77|177.17|178.77|177.17|178.94|177.34|178.77|177.17|0
1632132650000|2021-09-20 10:10:50|178.6|177|178.6|177|178.6|177|178.6|177|0
1632132660000|2021-09-20 10:11:00|178.42|176.82|178.08|176.48|178.42|176.82|178.08|176.48|0
1632132670000|2021-09-20 10:11:10|178.25|176.65|178.25|176.65|178.25|176.65|178.25|176.65|0
1632132690000|2021-09-20 10:11:30|178.42|176.82|178.59|176.99|178.77|177.17|178.42|176.82|0
1632132700000|2021-09-20 10:11:40|178.25|176.65|178.25|176.65|178.25|176.65|178.25|176.65|0
1632132720000|2021-09-20 10:12:00|178.42|176.82|178.25|176.65|178.59|176.99|178.25|176.65|0
1632132730000|2021-09-20 10:12:10|178.42|176.82|178.25|176.65|178.42|176.82|178.25|176.65|0
1632132740000|2021-09-20 10:12:20|178.42|176.82|178.25|176.65|178.42|176.82|178.25|176.65|0
1632132760000|2021-09-20 10:12:40|178.42|176.82|178.42|176.82|178.42|176.82|178.42|176.82|0
1632132770000|2021-09-20 10:12:50|178.25|176.65|178.25|176.65|178.25|176.65|178.25|176.65|0
1632132780000|2021-09-20 10:13:00|178.08|176.48|178.08|176.48|178.08|176.48|178.08|176.48|0
1632132790000|2021-09-20 10:13:10|177.91|176.31|177.91|176.31|177.91|176.31|177.91|176.31|0
1632132800000|2021-09-20 10:13:20|177.74|176.14|178.08|176.48|178.08|176.48|177.74|176.14|0
1632132830000|2021-09-20 10:13:50|177.91|176.31|177.91|176.31|177.91|176.31|177.91|176.31|0
1632132840000|2021-09-20 10:14:00|177.99|176.39|178.08|176.48|178.08|176.48|177.99|176.39|0
1632132850000|2021-09-20 10:14:10|177.91|176.31|178.25|176.65|178.25|176.65|177.91|176.31|0
1632132860000|2021-09-20 10:14:20|178.42|176.82|178.42|176.82|178.42|176.82|178.42|176.82|0
1632132870000|2021-09-20 10:14:30|178.25|176.65|178.25|176.65|178.25|176.65|178.25|176.65|0
1632132880000|2021-09-20 10:14:40|178.42|176.82|178.42|176.82|178.42|176.82|178.42|176.82|0
1632132890000|2021-09-20 10:14:50|178.33|176.73|178.25|176.65|178.33|176.73|178.25|176.65|0
1632132920000|2021-09-20 10:15:20|178.42|176.82|178.59|176.99|178.59|176.99|178.42|176.82|0
1632132930000|2021-09-20 10:15:30|178.76|177.16|178.59|176.99|178.76|177.16|178.59|176.99|0
1632132940000|2021-09-20 10:15:40|178.76|177.16|178.93|177.33|178.93|177.33|178.76|177.16|0
1632132960000|2021-09-20 10:16:00|179.1|177.5|179.44|177.84|179.44|177.84|179.1|177.5|0
1632132970000|2021-09-20 10:16:10|179.27|177.67|179.62|178.02|179.62|178.02|179.27|177.67|0
1632132980000|2021-09-20 10:16:20|179.79|178.19|179.79|178.19|179.96|178.36|179.79|178.19|0
1632132990000|2021-09-20 10:16:30|179.62|178.02|179.1|177.5|179.7|178.1|179.1|177.5|0
1632133000000|2021-09-20 10:16:40|178.93|177.33|179.1|177.5|179.1|177.5|178.93|177.33|0
1632133010000|2021-09-20 10:16:50|179.27|177.67|179.1|177.5|179.44|177.84|179.1|177.5|0
1632133020000|2021-09-20 10:17:00|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1632133030000|2021-09-20 10:17:10|179.1|177.5|178.93|177.33|179.1|177.5|178.93|177.33|0
1632133040000|2021-09-20 10:17:20|179.1|177.5|179.1|177.5|179.1|177.5|178.76|177.16|0
1632133050000|2021-09-20 10:17:30|178.93|177.33|178.93|177.33|179.1|177.5|178.93|177.33|0
1632133090000|2021-09-20 10:18:10|179.1|177.5|180.58|178.98|180.58|178.98|176.51|174.91|0
1632133110000|2021-09-20 10:18:30|180.75|179.15|178.71|177.11|180.75|179.15|178.71|177.11|0
1632133120000|2021-09-20 10:18:40|179.05|177.45|178.88|177.28|179.05|177.45|178.88|177.28|0
1632133130000|2021-09-20 10:18:50|178.71|177.11|178.05|176.45|178.71|177.11|178.05|176.45|0
1632133140000|2021-09-20 10:19:00|178.22|176.62|178.22|176.62|178.39|176.79|178.22|176.62|0
1632133150000|2021-09-20 10:19:10|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1632133160000|2021-09-20 10:19:20|177.88|176.28|177.88|176.28|178.05|176.45|177.88|176.28|0
1632133170000|2021-09-20 10:19:30|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1632133180000|2021-09-20 10:19:40|177.88|176.28|177.53|175.93|177.88|176.28|177.53|175.93|0
1632133190000|2021-09-20 10:19:50|177.88|176.28|177.88|176.28|177.88|176.28|177.88|176.28|0
1632133220000|2021-09-20 10:20:20|177.87|176.27|177.87|176.27|177.87|176.27|177.87|176.27|0
1632133230000|2021-09-20 10:20:30|177.7|176.1|178.05|176.45|178.05|176.45|177.7|176.1|0
1632133240000|2021-09-20 10:20:40|177.87|176.27|177.87|176.27|177.87|176.27|177.87|176.27|0
1632133250000|2021-09-20 10:20:50|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1632133260000|2021-09-20 10:21:00|178.24|176.64|178.07|176.47|178.24|176.64|178.07|176.47|0
1632133280000|2021-09-20 10:21:20|178.32|176.72|178.32|176.72|178.32|176.72|178.32|176.72|0
1632133290000|2021-09-20 10:21:30|178.24|176.64|178.24|176.64|178.24|176.64|178.24|176.64|0
1632133300000|2021-09-20 10:21:40|177.98|176.38|177.9|176.3|178.07|176.47|177.9|176.3|0
1632133310000|2021-09-20 10:21:50|178.24|176.64|178.41|176.81|178.41|176.81|178.24|176.64|0
1632133320000|2021-09-20 10:22:00|178.58|176.98|178.24|176.64|178.58|176.98|178.24|176.64|0
1632133330000|2021-09-20 10:22:10|178.15|176.55|178.75|177.15|178.75|177.15|178.15|176.55|0
1632133340000|2021-09-20 10:22:20|178.58|176.98|178.24|176.64|178.58|176.98|178.24|176.64|0
1632133360000|2021-09-20 10:22:40|178.32|176.72|178.24|176.64|178.32|176.72|178.24|176.64|0
1632133380000|2021-09-20 10:23:00|178.41|176.81|178.24|176.64|178.41|176.81|178.24|176.64|0
1632133390000|2021-09-20 10:23:10|178.58|176.98|178.41|176.81|178.58|176.98|178.41|176.81|0
1632133400000|2021-09-20 10:23:20|178.24|176.64|178.41|176.81|178.41|176.81|178.24|176.64|0
1632133410000|2021-09-20 10:23:30|178.24|176.64|178.24|176.64|178.24|176.64|178.24|176.64|0
1632133420000|2021-09-20 10:23:40|178.41|176.81|178.41|176.81|178.41|176.81|178.41|176.81|0
1632133430000|2021-09-20 10:23:50|178.58|176.98|178.58|176.98|178.58|176.98|178.58|176.98|0
1632133440000|2021-09-20 10:24:00|178.41|176.81|178.41|176.81|178.41|176.81|178.41|176.81|0
1632133460000|2021-09-20 10:24:20|178.58|176.98|178.24|176.64|178.58|176.98|178.24|176.64|0
1632133470000|2021-09-20 10:24:30|178.15|176.55|178.15|176.55|178.15|176.55|178.15|176.55|0
1632133480000|2021-09-20 10:24:40|178.06|176.46|178.06|176.46|178.06|176.46|178.06|176.46|0
1632133490000|2021-09-20 10:24:50|178.24|176.64|178.24|176.64|178.41|176.81|178.24|176.64|0
1632133500000|2021-09-20 10:25:00|178.32|176.72|178.24|176.64|178.41|176.81|178.24|176.64|0
1632133520000|2021-09-20 10:25:20|178.41|176.81|178.41|176.81|178.41|176.81|178.41|176.81|0
1632133530000|2021-09-20 10:25:30|178.75|177.15|178.66|177.06|178.75|177.15|178.66|177.06|0
1632133540000|2021-09-20 10:25:40|178.58|176.98|178.41|176.81|178.58|176.98|178.41|176.81|0
1632133550000|2021-09-20 10:25:50|178.92|177.32|178.92|177.32|178.92|177.32|178.92|177.32|0
1632133560000|2021-09-20 10:26:00|179.27|177.67|178.75|177.15|179.27|177.67|178.75|177.15|0
1632133570000|2021-09-20 10:26:10|178.92|177.32|178.92|177.32|178.92|177.32|178.83|177.23|0
1632133580000|2021-09-20 10:26:20|178.83|177.23|178.83|177.23|178.83|177.23|178.83|177.23|0
1632133590000|2021-09-20 10:26:30|178.75|177.15|178.75|177.15|178.75|177.15|178.75|177.15|0
1632133610000|2021-09-20 10:26:50|178.92|177.32|178.75|177.15|178.92|177.32|178.75|177.15|0
1632133620000|2021-09-20 10:27:00|178.92|177.32|178.75|177.15|178.92|177.32|178.75|177.15|0
1632133630000|2021-09-20 10:27:10|178.92|177.32|178.92|177.32|178.92|177.32|178.75|177.15|0
1632133640000|2021-09-20 10:27:20|178.83|177.23|178.75|177.15|178.83|177.23|178.75|177.15|0
1632133650000|2021-09-20 10:27:30|179.09|177.49|179.09|177.49|179.09|177.49|179.09|177.49|0
1632133660000|2021-09-20 10:27:40|179.78|178.18|179.95|178.35|179.95|178.35|179.78|178.18|0
1632133670000|2021-09-20 10:27:50|180.13|178.53|179.78|178.18|180.13|178.53|179.78|178.18|0
1632133680000|2021-09-20 10:28:00|179.61|178.01|179.78|178.18|179.78|178.18|179.61|178.01|0
1632133720000|2021-09-20 10:28:40|179.95|178.35|179.78|178.18|179.95|178.35|179.78|178.18|0
1632133760000|2021-09-20 10:29:20|179.61|178.01|179.61|178.01|179.61|178.01|179.61|178.01|0
1632133770000|2021-09-20 10:29:30|179.52|177.92|179.43|177.83|179.52|177.92|179.43|177.83|0
1632133780000|2021-09-20 10:29:40|179.26|177.66|179.26|177.66|179.26|177.66|179.26|177.66|0
1632133790000|2021-09-20 10:29:50|179.78|178.18|179.61|178.01|179.78|178.18|179.61|178.01|0
1632133800000|2021-09-20 10:30:00|179.6|178|179.6|178|179.6|178|179.6|178|0
1632133810000|2021-09-20 10:30:10|179.43|177.83|179.6|178|179.6|178|179.43|177.83|0
1632133830000|2021-09-20 10:30:30|179.78|178.18|179.78|178.18|179.78|178.18|179.78|178.18|0
1632133840000|2021-09-20 10:30:40|179.95|178.35|179.95|178.35|179.95|178.35|179.95|178.35|0
1632133860000|2021-09-20 10:31:00|180.12|178.52|179.95|178.35|180.12|178.52|179.95|178.35|0
1632133870000|2021-09-20 10:31:10|179.69|178.09|179.6|178|179.69|178.09|179.6|178|0
1632133890000|2021-09-20 10:31:30|179.43|177.83|179.26|177.66|179.43|177.83|179.26|177.66|0
1632133900000|2021-09-20 10:31:40|179.43|177.83|179.6|178|179.6|178|179.43|177.83|0
1632133910000|2021-09-20 10:31:50|179.43|177.83|179.34|177.74|179.43|177.83|179.34|177.74|0
1632133920000|2021-09-20 10:32:00|178.91|177.31|179.26|177.66|179.26|177.66|178.91|177.31|0
1632133930000|2021-09-20 10:32:10|179.34|177.74|179.26|177.66|179.43|177.83|179.26|177.66|0
1632133950000|2021-09-20 10:32:30|179.43|177.83|179.43|177.83|179.43|177.83|179.43|177.83|0
1632133960000|2021-09-20 10:32:40|179.6|178|179.43|177.83|179.6|178|179.43|177.83|0
1632133970000|2021-09-20 10:32:50|179.6|178|179.6|178|179.6|178|179.6|178|0
1632133990000|2021-09-20 10:33:10|179.77|178.17|180.12|178.52|180.12|178.52|179.77|178.17|0
1632134000000|2021-09-20 10:33:20|180.46|178.86|180.03|178.43|180.46|178.86|180.03|178.43|0
1632134010000|2021-09-20 10:33:30|179.95|178.35|179.77|178.17|179.95|178.35|179.77|178.17|0
1632134020000|2021-09-20 10:33:40|179.6|178|179.68|178.08|179.77|178.17|179.6|178|0
1632134030000|2021-09-20 10:33:50|179.77|178.17|179.43|177.83|179.77|178.17|179.43|177.83|0
1632134040000|2021-09-20 10:34:00|179.26|177.66|179.26|177.66|179.26|177.66|179.26|177.66|0
1632134050000|2021-09-20 10:34:10|179.25|177.65|179.25|177.65|179.25|177.65|179.25|177.65|0
1632134070000|2021-09-20 10:34:30|179.6|178|179.43|177.83|179.6|178|179.43|177.83|0
1632134100000|2021-09-20 10:35:00|179.25|177.65|179.08|177.48|179.25|177.65|179.08|177.48|0
1632134110000|2021-09-20 10:35:10|178.91|177.31|178.91|177.31|178.99|177.39|178.74|177.14|0
1632134120000|2021-09-20 10:35:20|179.08|177.48|179.08|177.48|179.08|177.48|179.08|177.48|0
1632134140000|2021-09-20 10:35:40|178.91|177.31|179.08|177.48|179.08|177.48|178.91|177.31|0
1632134160000|2021-09-20 10:36:00|179.16|177.56|179.42|177.82|179.42|177.82|179.16|177.56|0
1632134180000|2021-09-20 10:36:20|179.51|177.91|179.42|177.82|179.6|178|179.42|177.82|0
1632134190000|2021-09-20 10:36:30|179.25|177.65|179.25|177.65|179.25|177.65|179.16|177.56|0
1632134200000|2021-09-20 10:36:40|179.08|177.48|179.25|177.65|179.25|177.65|179.08|177.48|0
1632134220000|2021-09-20 10:37:00|179.33|177.73|179.25|177.65|179.42|177.82|179.25|177.65|0
1632134230000|2021-09-20 10:37:10|179.08|177.48|179.08|177.48|179.16|177.56|179.08|177.48|0
1632134240000|2021-09-20 10:37:20|178.99|177.39|178.99|177.39|178.99|177.39|178.99|177.39|0
1632134250000|2021-09-20 10:37:30|178.91|177.31|179.08|177.48|179.08|177.48|178.91|177.31|0
1632134260000|2021-09-20 10:37:40|178.91|177.31|178.05|176.45|179.08|177.48|178.05|176.45|0
1632134270000|2021-09-20 10:37:50|178.22|176.62|178.39|176.79|178.39|176.79|178.22|176.62|0
1632134280000|2021-09-20 10:38:00|178.22|176.62|177.96|176.36|178.22|176.62|177.96|176.36|0
1632134290000|2021-09-20 10:38:10|178.05|176.45|177.7|176.1|178.05|176.45|177.7|176.1|0
1632134300000|2021-09-20 10:38:20|177.53|175.93|177.7|176.1|177.7|176.1|177.53|175.93|0
1632134320000|2021-09-20 10:38:40|177.87|176.27|177.53|175.93|177.87|176.27|177.53|175.93|0
1632134330000|2021-09-20 10:38:50|177.87|176.27|177.87|176.27|178.05|176.45|177.87|176.27|0
1632134340000|2021-09-20 10:39:00|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1632134350000|2021-09-20 10:39:10|177.87|176.27|177.87|176.27|177.87|176.27|177.87|176.27|0
1632134360000|2021-09-20 10:39:20|178.05|176.45|177.87|176.27|178.05|176.45|177.87|176.27|0
1632134370000|2021-09-20 10:39:30|177.7|176.1|177.87|176.27|177.87|176.27|177.7|176.1|0
1632134380000|2021-09-20 10:39:40|178.04|176.44|177.87|176.27|178.04|176.44|177.87|176.27|0
1632134390000|2021-09-20 10:39:50|177.7|176.1|178.04|176.44|178.04|176.44|177.7|176.1|0
1632134400000|2021-09-20 10:40:00|177.87|176.27|177.44|175.84|177.87|176.27|177.44|175.84|0
1632134410000|2021-09-20 10:40:10|177.36|175.76|177.53|175.93|177.53|175.93|177.36|175.76|0
1632134420000|2021-09-20 10:40:20|177.7|176.1|177.53|175.93|177.7|176.1|177.53|175.93|0
1632134430000|2021-09-20 10:40:30|177.44|175.84|177.44|175.84|177.53|175.93|177.44|175.84|0
1632134440000|2021-09-20 10:40:40|177.53|175.93|177.7|176.1|177.7|176.1|177.53|175.93|0
1632134450000|2021-09-20 10:40:50|177.53|175.93|177.7|176.1|177.7|176.1|177.53|175.93|0
1632134460000|2021-09-20 10:41:00|177.87|176.27|178.04|176.44|178.04|176.44|177.87|176.27|0
1632134470000|2021-09-20 10:41:10|177.87|176.27|178.21|176.61|178.21|176.61|177.87|176.27|0
1632134480000|2021-09-20 10:41:20|178.39|176.79|178.21|176.61|178.39|176.79|178.21|176.61|0
1632134490000|2021-09-20 10:41:30|178.39|176.79|178.39|176.79|178.39|176.79|178.39|176.79|0
1632134500000|2021-09-20 10:41:40|178.56|176.96|178.3|176.7|178.73|177.13|178.3|176.7|0
1632134510000|2021-09-20 10:41:50|178.39|176.79|178.39|176.79|178.64|177.04|178.39|176.79|0
1632134520000|2021-09-20 10:42:00|178.38|176.78|178.9|177.3|178.9|177.3|178.38|176.78|0
1632134530000|2021-09-20 10:42:10|178.73|177.13|178.73|177.13|178.73|177.13|178.73|177.13|0
1632134540000|2021-09-20 10:42:20|178.64|177.04|178.64|177.04|178.64|177.04|178.64|177.04|0
1632134550000|2021-09-20 10:42:30|178.56|176.96|178.38|176.78|178.56|176.96|178.38|176.78|0
1632134560000|2021-09-20 10:42:40|178.21|176.61|178.38|176.78|178.38|176.78|178.21|176.61|0
1632134570000|2021-09-20 10:42:50|178.56|176.96|178.38|176.78|178.56|176.96|178.38|176.78|0
1632134580000|2021-09-20 10:43:00|178.56|176.96|178.38|176.78|178.56|176.96|178.38|176.78|0
1632134590000|2021-09-20 10:43:10|178.04|176.44|178.04|176.44|178.04|176.44|178.04|176.44|0
1632134600000|2021-09-20 10:43:20|177.87|176.27|178.04|176.44|178.04|176.44|177.87|176.27|0
1632134610000|2021-09-20 10:43:30|178.12|176.52|178.04|176.44|178.12|176.52|178.04|176.44|0
1632134620000|2021-09-20 10:43:40|178.12|176.52|178.38|176.78|178.38|176.78|178.12|176.52|0
1632134630000|2021-09-20 10:43:50|178.21|176.61|178.55|176.95|178.55|176.95|178.21|176.61|0
1632134640000|2021-09-20 10:44:00|178.38|176.78|178.21|176.61|178.55|176.95|177.87|176.27|0
1632134650000|2021-09-20 10:44:10|178.38|176.78|178.38|176.78|178.38|176.78|178.38|176.78|0
1632134660000|2021-09-20 10:44:20|178.21|176.61|178.38|176.78|178.38|176.78|178.21|176.61|0
1632134680000|2021-09-20 10:44:40|178.21|176.61|177.87|176.27|178.21|176.61|177.87|176.27|0
1632134690000|2021-09-20 10:44:50|178.04|176.44|178.21|176.61|178.21|176.61|178.04|176.44|0
1632134700000|2021-09-20 10:45:00|178.38|176.78|178.38|176.78|178.38|176.78|178.38|176.78|0
1632134720000|2021-09-20 10:45:20|178.29|176.69|178.38|176.78|178.38|176.78|178.29|176.69|0
1632134730000|2021-09-20 10:45:30|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1632134740000|2021-09-20 10:45:40|178.72|177.12|178.38|176.78|178.72|177.12|178.38|176.78|0
1632134750000|2021-09-20 10:45:50|178.29|176.69|178.29|176.69|178.29|176.69|178.29|176.69|0
1632134760000|2021-09-20 10:46:00|178.38|176.78|178.38|176.78|178.38|176.78|178.38|176.78|0
1632134780000|2021-09-20 10:46:20|178.55|176.95|178.38|176.78|178.72|177.12|178.38|176.78|0
1632134790000|2021-09-20 10:46:30|178.55|176.95|178.72|177.12|178.72|177.12|178.55|176.95|0
1632134810000|2021-09-20 10:46:50|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1632134820000|2021-09-20 10:47:00|178.63|177.03|178.72|177.12|178.72|177.12|178.55|176.95|0
1632134830000|2021-09-20 10:47:10|178.89|177.29|179.07|177.47|179.07|177.47|178.89|177.29|0
1632134850000|2021-09-20 10:47:30|179.24|177.64|179.24|177.64|179.24|177.64|179.24|177.64|0
1632134860000|2021-09-20 10:47:40|179.07|177.47|178.89|177.29|179.07|177.47|178.89|177.29|0
1632134870000|2021-09-20 10:47:50|178.98|177.38|179.24|177.64|179.24|177.64|178.98|177.38|0
1632134880000|2021-09-20 10:48:00|179.06|177.46|179.24|177.64|179.24|177.64|179.06|177.46|0
1632134890000|2021-09-20 10:48:10|178.89|177.29|178.89|177.29|178.89|177.29|178.89|177.29|0
1632134900000|2021-09-20 10:48:20|179.06|177.46|178.89|177.29|179.06|177.46|178.89|177.29|0
1632134910000|2021-09-20 10:48:30|178.72|177.12|178.38|176.78|178.72|177.12|178.38|176.78|0
1632134920000|2021-09-20 10:48:40|178.55|176.95|178.55|176.95|178.55|176.95|178.38|176.78|0
1632134930000|2021-09-20 10:48:50|178.38|176.78|178.38|176.78|178.55|176.95|178.38|176.78|0
1632134940000|2021-09-20 10:49:00|178.46|176.86|178.38|176.78|178.46|176.86|178.38|176.78|0
1632134950000|2021-09-20 10:49:10|178.29|176.69|178.38|176.78|178.38|176.78|178.29|176.69|0
1632134960000|2021-09-20 10:49:20|178.55|176.95|178.72|177.12|178.72|177.12|178.55|176.95|0
1632134970000|2021-09-20 10:49:30|178.55|176.95|178.89|177.29|178.89|177.29|178.55|176.95|0
1632134980000|2021-09-20 10:49:40|178.72|177.12|178.89|177.29|178.89|177.29|178.72|177.12|0
1632134990000|2021-09-20 10:49:50|178.72|177.12|178.72|177.12|178.72|177.12|178.72|177.12|0
1632135000000|2021-09-20 10:50:00|178.63|177.03|178.72|177.12|178.89|177.29|178.63|177.03|0
1632135010000|2021-09-20 10:50:10|178.55|176.95|178.72|177.12|178.72|177.12|178.55|176.95|0
1632135020000|2021-09-20 10:50:20|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1632135040000|2021-09-20 10:50:40|178.37|176.77|178.55|176.95|178.63|177.03|178.37|176.77|0
1632135050000|2021-09-20 10:50:50|178.63|177.03|178.54|176.94|178.63|177.03|178.54|176.94|0
1632135060000|2021-09-20 10:51:00|178.63|177.03|178.72|177.12|178.72|177.12|178.63|177.03|0
1632135070000|2021-09-20 10:51:10|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1632135080000|2021-09-20 10:51:20|178.72|177.12|178.63|177.03|178.72|177.12|178.54|176.94|0
1632135090000|2021-09-20 10:51:30|178.72|177.12|178.54|176.94|178.72|177.12|178.54|176.94|0
1632135110000|2021-09-20 10:51:50|178.37|176.77|178.37|176.77|178.37|176.77|178.37|176.77|0
1632135120000|2021-09-20 10:52:00|178.2|176.6|178.2|176.6|178.2|176.6|178.2|176.6|0
1632135140000|2021-09-20 10:52:20|178.37|176.77|178.37|176.77|178.37|176.77|178.37|176.77|0
1632135160000|2021-09-20 10:52:40|178.54|176.94|178.37|176.77|178.54|176.94|178.37|176.77|0
1632135170000|2021-09-20 10:52:50|178.54|176.94|178.03|176.43|178.54|176.94|178.03|176.43|0
1632135180000|2021-09-20 10:53:00|177.94|176.34|178.2|176.6|178.2|176.6|177.94|176.34|0
1632135190000|2021-09-20 10:53:10|178.03|176.43|178.03|176.43|178.2|176.6|178.03|176.43|0
1632135200000|2021-09-20 10:53:20|178.2|176.6|178.37|176.77|178.37|176.77|178.2|176.6|0
1632135210000|2021-09-20 10:53:30|178.54|176.94|177.85|176.25|178.54|176.94|177.85|176.25|0
1632135230000|2021-09-20 10:53:50|177.68|176.08|177.94|176.34|177.94|176.34|177.68|176.08|0
1632135240000|2021-09-20 10:54:00|178.03|176.43|178.2|176.6|178.2|176.6|178.03|176.43|0
1632135250000|2021-09-20 10:54:10|178.03|176.43|178.2|176.6|178.2|176.6|178.03|176.43|0
1632135260000|2021-09-20 10:54:20|178.03|176.43|178.03|176.43|178.03|176.43|177.85|176.25|0
1632135270000|2021-09-20 10:54:30|178.02|176.42|178.02|176.42|178.02|176.42|178.02|176.42|0
1632135280000|2021-09-20 10:54:40|178.2|176.6|178.2|176.6|178.2|176.6|178.2|176.6|0
1632135290000|2021-09-20 10:54:50|178.02|176.42|178.02|176.42|178.02|176.42|178.02|176.42|0
1632135300000|2021-09-20 10:55:00|178.2|176.6|178.2|176.6|178.2|176.6|178.2|176.6|0
1632135310000|2021-09-20 10:55:10|178.02|176.42|178.02|176.42|178.02|176.42|178.02|176.42|0
1632135320000|2021-09-20 10:55:20|177.85|176.25|177.85|176.25|177.85|176.25|177.85|176.25|0
1632135340000|2021-09-20 10:55:40|177.51|175.91|177.51|175.91|177.51|175.91|177.51|175.91|0
1632135350000|2021-09-20 10:55:50|177.17|175.57|177.17|175.57|177.17|175.57|177.17|175.57|0
1632135360000|2021-09-20 10:56:00|176.99|175.39|176.65|175.05|176.99|175.39|176.65|175.05|0
1632135380000|2021-09-20 10:56:20|176.48|174.88|176.48|174.88|176.48|174.88|176.48|174.88|0
1632135390000|2021-09-20 10:56:30|176.31|174.71|175.63|174.03|176.31|174.71|175.46|173.86|0
1632135400000|2021-09-20 10:56:40|175.29|173.69|175.46|173.86|175.46|173.86|175.29|173.69|0
1632135410000|2021-09-20 10:56:50|175.29|173.69|175.46|173.86|175.46|173.86|175.29|173.69|0
1632135420000|2021-09-20 10:57:00|175.63|174.03|175.8|174.2|175.8|174.2|175.63|174.03|0
1632135430000|2021-09-20 10:57:10|175.97|174.37|175.97|174.37|175.97|174.37|175.97|174.37|0
1632135440000|2021-09-20 10:57:20|175.8|174.2|175.63|174.03|175.8|174.2|175.63|174.03|0
1632135450000|2021-09-20 10:57:30|175.8|174.2|175.63|174.03|175.8|174.2|175.63|174.03|0
1632135460000|2021-09-20 10:57:40|175.8|174.2|175.8|174.2|175.8|174.2|175.63|174.03|0
1632135470000|2021-09-20 10:57:50|175.97|174.37|176.14|174.54|176.14|174.54|175.97|174.37|0
1632135480000|2021-09-20 10:58:00|175.97|174.37|176.14|174.54|176.14|174.54|175.97|174.37|0
1632135490000|2021-09-20 10:58:10|176.31|174.71|176.31|174.71|176.31|174.71|176.31|174.71|0
1632135500000|2021-09-20 10:58:20|176.48|174.88|175.97|174.37|176.48|174.88|175.97|174.37|0
1632135510000|2021-09-20 10:58:30|176.14|174.54|176.14|174.54|176.14|174.54|176.14|174.54|0
1632135530000|2021-09-20 10:58:50|175.8|174.2|175.8|174.2|175.8|174.2|175.8|174.2|0
1632135540000|2021-09-20 10:59:00|175.97|174.37|175.97|174.37|175.97|174.37|175.97|174.37|0
1632135550000|2021-09-20 10:59:10|175.79|174.19|175.79|174.19|175.79|174.19|175.79|174.19|0
1632135560000|2021-09-20 10:59:20|175.97|174.37|175.97|174.37|175.97|174.37|175.97|174.37|0
1632135570000|2021-09-20 10:59:30|176.14|174.54|176.14|174.54|176.14|174.54|176.14|174.54|0
1632135580000|2021-09-20 10:59:40|176.48|174.88|176.48|174.88|176.48|174.88|176.48|174.88|0
1632135590000|2021-09-20 10:59:50|176.65|175.05|176.14|174.54|176.65|175.05|176.14|174.54|0
1632135600000|2021-09-20 11:00:00|176.31|174.71|176.56|174.96|176.65|175.05|176.31|174.71|0
1632135610000|2021-09-20 11:00:10|176.48|174.88|176.31|174.71|176.48|174.88|176.13|174.53|0
1632135620000|2021-09-20 11:00:20|176.13|174.53|175.96|174.36|176.13|174.53|175.79|174.19|0
1632135630000|2021-09-20 11:00:30|176.31|174.71|176.48|174.88|176.48|174.88|176.31|174.71|0
1632135640000|2021-09-20 11:00:40|176.31|174.71|176.48|174.88|176.48|174.88|176.3|174.7|0
1632135650000|2021-09-20 11:00:50|176.3|174.7|176.65|175.05|176.65|175.05|176.3|174.7|0
1632135660000|2021-09-20 11:01:00|176.48|174.88|176.48|174.88|176.48|174.88|176.48|174.88|0
1632135670000|2021-09-20 11:01:10|176.56|174.96|176.65|175.05|176.65|175.05|176.48|174.88|0
1632135680000|2021-09-20 11:01:20|176.82|175.22|177.16|175.56|177.16|175.56|176.82|175.22|0
1632135690000|2021-09-20 11:01:30|176.99|175.39|176.82|175.22|176.99|175.39|176.82|175.22|0
1632135700000|2021-09-20 11:01:40|176.65|175.05|176.3|174.7|176.65|175.05|176.3|174.7|0
1632135710000|2021-09-20 11:01:50|176.47|174.87|176.65|175.05|176.65|175.05|176.39|174.79|0
1632135720000|2021-09-20 11:02:00|176.64|175.04|176.64|175.04|176.64|175.04|176.64|175.04|0
1632135730000|2021-09-20 11:02:10|176.82|175.22|176.82|175.22|176.82|175.22|176.64|175.04|0
1632135740000|2021-09-20 11:02:20|176.64|175.04|176.73|175.13|176.73|175.13|176.64|175.04|0
1632135750000|2021-09-20 11:02:30|176.82|175.22|176.82|175.22|176.82|175.22|176.82|175.22|0
1632135760000|2021-09-20 11:02:40|176.73|175.13|176.81|175.21|176.81|175.21|176.64|175.04|0
1632135770000|2021-09-20 11:02:50|176.64|175.04|176.64|175.04|176.64|175.04|176.64|175.04|0
1632135780000|2021-09-20 11:03:00|176.81|175.21|177.07|175.47|177.16|175.56|176.81|175.21|0
1632135790000|2021-09-20 11:03:10|177.16|175.56|177.16|175.56|177.16|175.56|177.16|175.56|0
1632135800000|2021-09-20 11:03:20|177.5|175.9|177.84|176.24|177.84|176.24|177.5|175.9|0
1632135810000|2021-09-20 11:03:30|178.01|176.41|177.67|176.07|178.18|176.58|177.67|176.07|0
1632135820000|2021-09-20 11:03:40|178.01|176.41|178.01|176.41|178.01|176.41|178.01|176.41|0
1632135830000|2021-09-20 11:03:50|177.84|176.24|178.01|176.41|178.01|176.41|177.84|176.24|0
1632135840000|2021-09-20 11:04:00|178.09|176.49|178.18|176.58|178.18|176.58|178.01|176.41|0
1632135850000|2021-09-20 11:04:10|178.36|176.76|178.36|176.76|178.53|176.93|178.36|176.76|0
1632135870000|2021-09-20 11:04:30|178.53|176.93|178.53|176.93|178.53|176.93|178.53|176.93|0
1632135880000|2021-09-20 11:04:40|178.35|176.75|177.84|176.24|178.35|176.75|177.84|176.24|0
1632135890000|2021-09-20 11:04:50|178.01|176.41|177.84|176.24|178.01|176.41|177.84|176.24|0
1632135900000|2021-09-20 11:05:00|178.01|176.41|177.84|176.24|178.01|176.41|177.84|176.24|0
1632135910000|2021-09-20 11:05:10|178.01|176.41|177.84|176.24|178.01|176.41|177.84|176.24|0
1632135920000|2021-09-20 11:05:20|177.92|176.32|177.92|176.32|177.92|176.32|177.92|176.32|0
1632135930000|2021-09-20 11:05:30|177.84|176.24|177.5|175.9|177.84|176.24|177.5|175.9|0
1632135940000|2021-09-20 11:05:40|177.84|176.24|177.84|176.24|177.84|176.24|177.84|176.24|0
1632135950000|2021-09-20 11:05:50|177.92|176.32|177.84|176.24|177.92|176.32|177.84|176.24|0
1632135960000|2021-09-20 11:06:00|177.67|176.07|177.84|176.24|177.84|176.24|177.67|176.07|0
1632135970000|2021-09-20 11:06:10|177.67|176.07|177.41|175.81|177.67|176.07|177.41|175.81|0
1632135980000|2021-09-20 11:06:20|177.5|175.9|177.67|176.07|177.67|176.07|177.49|175.89|0
1632135990000|2021-09-20 11:06:30|177.49|175.89|177.49|175.89|177.49|175.89|177.49|175.89|0
1632136000000|2021-09-20 11:06:40|177.67|176.07|177.67|176.07|177.67|176.07|177.67|176.07|0
1632136010000|2021-09-20 11:06:50|177.75|176.15|177.75|176.15|177.75|176.15|177.75|176.15|0
1632136020000|2021-09-20 11:07:00|177.67|176.07|177.49|175.89|177.67|176.07|177.49|175.89|0
1632136030000|2021-09-20 11:07:10|177.32|175.72|177.32|175.72|177.32|175.72|177.32|175.72|0
1632136050000|2021-09-20 11:07:30|177.49|175.89|177.66|176.06|177.66|176.06|177.49|175.89|0
1632136060000|2021-09-20 11:07:40|177.84|176.24|177.84|176.24|177.84|176.24|177.66|176.06|0
1632136070000|2021-09-20 11:07:50|177.66|176.06|177.75|176.15|177.75|176.15|177.66|176.06|0
1632136080000|2021-09-20 11:08:00|177.84|176.24|178.09|176.49|178.09|176.49|177.66|176.06|0
1632136090000|2021-09-20 11:08:10|178.18|176.58|178.18|176.58|178.18|176.58|178.18|176.58|0
1632136100000|2021-09-20 11:08:20|178.26|176.66|178.18|176.58|178.26|176.66|178.18|176.58|0
1632136120000|2021-09-20 11:08:40|178.35|176.75|178.01|176.41|178.35|176.75|178.01|176.41|0
1632136130000|2021-09-20 11:08:50|178.18|176.58|178.01|176.41|178.18|176.58|178.01|176.41|0
1632136140000|2021-09-20 11:09:00|177.66|176.06|177.23|175.63|177.66|176.06|177.23|175.63|0
1632136150000|2021-09-20 11:09:10|177.32|175.72|176.81|175.21|177.32|175.72|176.81|175.21|0
1632136160000|2021-09-20 11:09:20|176.98|175.38|176.81|175.21|177.15|175.55|176.81|175.21|0
1632136180000|2021-09-20 11:09:40|176.98|175.38|176.81|175.21|176.98|175.38|176.81|175.21|0
1632136190000|2021-09-20 11:09:50|176.98|175.38|176.98|175.38|176.98|175.38|176.98|175.38|0
1632136200000|2021-09-20 11:10:00|177.49|175.89|177.49|175.89|177.49|175.89|177.49|175.89|0
1632136210000|2021-09-20 11:10:10|177.66|176.06|177.49|175.89|177.66|176.06|177.49|175.89|0
1632136220000|2021-09-20 11:10:20|177.66|176.06|177.66|176.06|177.66|176.06|177.66|176.06|0
1632136230000|2021-09-20 11:10:30|177.83|176.23|177.83|176.23|178|176.4|177.83|176.23|0
1632136240000|2021-09-20 11:10:40|178|176.4|178.18|176.58|178.18|176.58|178|176.4|0
1632136250000|2021-09-20 11:10:50|178.52|176.92|178.35|176.75|178.52|176.92|178.35|176.75|0
1632136260000|2021-09-20 11:11:00|178.52|176.92|178.52|176.92|178.52|176.92|178.52|176.92|0
1632136270000|2021-09-20 11:11:10|178.35|176.75|178.35|176.75|178.35|176.75|178.26|176.66|0
1632136280000|2021-09-20 11:11:20|178.17|176.57|178.17|176.57|178.35|176.75|178.17|176.57|0
1632136290000|2021-09-20 11:11:30|178.35|176.75|178.35|176.75|178.35|176.75|178.35|176.75|0
1632136300000|2021-09-20 11:11:40|178.52|176.92|178.52|176.92|178.52|176.92|178.52|176.92|0
1632136310000|2021-09-20 11:11:50|178.35|176.75|178.35|176.75|178.35|176.75|178.35|176.75|0
1632136320000|2021-09-20 11:12:00|178.52|176.92|178.35|176.75|178.52|176.92|178.35|176.75|0
1632136330000|2021-09-20 11:12:10|178.52|176.92|178.52|176.92|178.52|176.92|178.52|176.92|0
1632136340000|2021-09-20 11:12:20|178.6|177|178.69|177.09|178.69|177.09|178.6|177|0
1632136350000|2021-09-20 11:12:30|178.86|177.26|178.86|177.26|178.86|177.26|178.86|177.26|0
1632136360000|2021-09-20 11:12:40|178.52|176.92|178.34|176.74|178.52|176.92|178.34|176.74|0
1632136370000|2021-09-20 11:12:50|178.52|176.92|178.34|176.74|178.52|176.92|178.34|176.74|0
1632136380000|2021-09-20 11:13:00|178.69|177.09|178.52|176.92|178.69|177.09|178.52|176.92|0
1632136390000|2021-09-20 11:13:10|178.34|176.74|178.17|176.57|178.34|176.74|178.17|176.57|0
1632136400000|2021-09-20 11:13:20|178|176.4|178|176.4|178.17|176.57|178|176.4|0
1632136410000|2021-09-20 11:13:30|177.83|176.23|178.08|176.48|178.17|176.57|177.83|176.23|0
1632136420000|2021-09-20 11:13:40|178|176.4|178|176.4|178|176.4|178|176.4|0
1632136430000|2021-09-20 11:13:50|178.17|176.57|178|176.4|178.17|176.57|178|176.4|0
1632136440000|2021-09-20 11:14:00|177.83|176.23|177.83|176.23|178|176.4|177.83|176.23|0
1632136460000|2021-09-20 11:14:20|177.66|176.06|177.83|176.23|177.83|176.23|177.66|176.06|0
1632136480000|2021-09-20 11:14:40|178|176.4|178.17|176.57|178.17|176.57|178|176.4|0
1632136510000|2021-09-20 11:15:10|178|176.4|178|176.4|178|176.4|178|176.4|0
1632136520000|2021-09-20 11:15:20|177.83|176.23|177.65|176.05|177.83|176.23|177.65|176.05|0
1632136530000|2021-09-20 11:15:30|177.48|175.88|177.83|176.23|177.83|176.23|177.48|175.88|0
1632136540000|2021-09-20 11:15:40|177.91|176.31|177.83|176.23|178|176.4|177.83|176.23|0
1632136550000|2021-09-20 11:15:50|177.65|176.05|177.83|176.23|177.83|176.23|177.65|176.05|0
1632136560000|2021-09-20 11:16:00|178|176.4|178|176.4|178|176.4|178|176.4|0
1632136570000|2021-09-20 11:16:10|177.91|176.31|178|176.4|178|176.4|177.91|176.31|0
1632136580000|2021-09-20 11:16:20|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632136590000|2021-09-20 11:16:30|178|176.4|178|176.4|178.08|176.48|178|176.4|0
1632136600000|2021-09-20 11:16:40|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632136620000|2021-09-20 11:17:00|178|176.4|177.82|176.22|178|176.4|177.82|176.22|0
1632136630000|2021-09-20 11:17:10|178|176.4|178.17|176.57|178.17|176.57|178|176.4|0
1632136650000|2021-09-20 11:17:30|177.99|176.39|177.82|176.22|177.99|176.39|177.82|176.22|0
1632136660000|2021-09-20 11:17:40|177.48|175.88|177.48|175.88|177.48|175.88|177.48|175.88|0
1632136670000|2021-09-20 11:17:50|177.31|175.71|177.48|175.88|177.48|175.88|177.31|175.71|0
1632136680000|2021-09-20 11:18:00|177.65|176.05|177.48|175.88|177.65|176.05|177.48|175.88|0
1632136710000|2021-09-20 11:18:30|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632136730000|2021-09-20 11:18:50|178.53|176.93|178.44|176.84|178.53|176.93|178.36|176.76|0
1632136740000|2021-09-20 11:19:00|178.61|177.01|178.53|176.93|178.7|177.1|178.53|176.93|0
1632136750000|2021-09-20 11:19:10|178.7|177.1|178.53|176.93|178.7|177.1|178.53|176.93|0
1632136760000|2021-09-20 11:19:20|178.7|177.1|178.53|176.93|178.7|177.1|178.53|176.93|0
1632136780000|2021-09-20 11:19:40|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632136790000|2021-09-20 11:19:50|178.19|176.59|178.1|176.5|178.19|176.59|178.02|176.42|0
1632136800000|2021-09-20 11:20:00|178.19|176.59|177.85|176.25|178.19|176.59|177.85|176.25|0
1632136810000|2021-09-20 11:20:10|177.67|176.07|177.5|175.9|177.67|176.07|177.5|175.9|0
1632136820000|2021-09-20 11:20:20|177.33|175.73|177.5|175.9|177.5|175.9|177.33|175.73|0
1632136830000|2021-09-20 11:20:30|177.33|175.73|177.33|175.73|177.33|175.73|177.16|175.56|0
1632136840000|2021-09-20 11:20:40|176.99|175.39|176.82|175.22|176.99|175.39|176.65|175.05|0
1632136850000|2021-09-20 11:20:50|176.65|175.05|176.65|175.05|176.65|175.05|176.65|175.05|0
1632136860000|2021-09-20 11:21:00|176.82|175.22|176.14|174.54|176.82|175.22|176.14|174.54|0
1632136870000|2021-09-20 11:21:10|175.97|174.37|175.8|174.2|175.97|174.37|175.63|174.03|0
1632136880000|2021-09-20 11:21:20|176.31|174.71|176.99|175.39|176.99|175.39|176.31|174.71|0
1632136890000|2021-09-20 11:21:30|177.16|175.56|176.99|175.39|177.16|175.56|176.99|175.39|0
1632136900000|2021-09-20 11:21:40|177.07|175.47|176.82|175.22|177.07|175.47|176.82|175.22|0
1632136910000|2021-09-20 11:21:50|176.99|175.39|176.14|174.54|177.33|175.73|176.14|174.54|0
1632136920000|2021-09-20 11:22:00|176.82|175.22|176.82|175.22|176.82|175.22|176.82|175.22|0
1632136930000|2021-09-20 11:22:10|176.65|175.05|176.65|175.05|176.65|175.05|176.65|175.05|0
1632136940000|2021-09-20 11:22:20|176.82|175.22|176.82|175.22|176.82|175.22|176.82|175.22|0
1632136950000|2021-09-20 11:22:30|176.65|175.05|176.82|175.22|176.82|175.22|176.65|175.05|0
1632136960000|2021-09-20 11:22:40|176.99|175.39|177.81|176.21|177.81|176.21|176.99|175.39|0
1632136970000|2021-09-20 11:22:50|177.64|176.04|177.13|175.53|177.64|176.04|176.79|175.19|0
1632136980000|2021-09-20 11:23:00|177.3|175.7|177.47|175.87|177.47|175.87|177.3|175.7|0
1632136990000|2021-09-20 11:23:10|177.3|175.7|177.3|175.7|177.3|175.7|177.13|175.53|0
1632137000000|2021-09-20 11:23:20|177.47|175.87|177.3|175.7|177.47|175.87|177.3|175.7|0
1632137010000|2021-09-20 11:23:30|177.13|175.53|177.3|175.7|177.3|175.7|177.13|175.53|0
1632137020000|2021-09-20 11:23:40|177.47|175.87|177.47|175.87|177.47|175.87|177.3|175.7|0
1632137030000|2021-09-20 11:23:50|177.13|175.53|176.96|175.36|177.13|175.53|176.96|175.36|0
1632137040000|2021-09-20 11:24:00|177.13|175.53|176.45|174.85|177.13|175.53|176.45|174.85|0
1632137050000|2021-09-20 11:24:10|176.19|174.59|175.94|174.34|176.28|174.68|175.94|174.34|0
1632137060000|2021-09-20 11:24:20|176.11|174.51|176.11|174.51|176.28|174.68|176.11|174.51|0
1632137070000|2021-09-20 11:24:30|176.28|174.68|176.45|174.85|176.45|174.85|176.28|174.68|0
1632137080000|2021-09-20 11:24:40|176.79|175.19|176.62|175.02|176.79|175.19|176.62|175.02|0
1632137090000|2021-09-20 11:24:50|175.94|174.34|175.78|174.18|175.94|174.34|175.78|174.18|0
1632137100000|2021-09-20 11:25:00|175.94|174.34|176.11|174.51|176.28|174.68|175.94|174.34|0
1632137110000|2021-09-20 11:25:10|176.28|174.68|176.28|174.68|176.28|174.68|176.11|174.51|0
1632137120000|2021-09-20 11:25:20|176.11|174.51|176.28|174.68|176.28|174.68|176.11|174.51|0
1632137130000|2021-09-20 11:25:30|176.11|174.51|176.11|174.51|176.11|174.51|176.11|174.51|0
1632137140000|2021-09-20 11:25:40|176.28|174.68|176.36|174.76|176.36|174.76|176.28|174.68|0
1632137150000|2021-09-20 11:25:50|176.45|174.85|176.45|174.85|176.45|174.85|176.28|174.68|0
1632137160000|2021-09-20 11:26:00|176.62|175.02|176.62|175.02|176.62|175.02|176.62|175.02|0
1632137170000|2021-09-20 11:26:10|176.45|174.85|175.77|174.17|176.45|174.85|175.77|174.17|0
1632137180000|2021-09-20 11:26:20|175.6|174|175.77|174.17|175.77|174.17|175.6|174|0
1632137190000|2021-09-20 11:26:30|175.6|174|175.44|173.84|175.6|174|175.44|173.84|0
1632137200000|2021-09-20 11:26:40|175.6|174|175.6|174|175.6|174|174.93|173.33|0
1632137210000|2021-09-20 11:26:50|175.77|174.17|175.27|173.67|175.77|174.17|175.27|173.67|0
1632137220000|2021-09-20 11:27:00|175.43|173.83|175.77|174.17|175.85|174.25|175.43|173.83|0
1632137230000|2021-09-20 11:27:10|175.43|173.83|175.43|173.83|175.6|174|175.43|173.83|0
1632137240000|2021-09-20 11:27:20|175.6|174|175.6|174|175.6|174|175.6|174|0
1632137250000|2021-09-20 11:27:30|175.77|174.17|175.94|174.34|175.94|174.34|175.77|174.17|0
1632137260000|2021-09-20 11:27:40|175.77|174.17|175.43|173.83|175.77|174.17|175.43|173.83|0
1632137270000|2021-09-20 11:27:50|175.6|174|175.43|173.83|175.6|174|175.43|173.83|0
1632137280000|2021-09-20 11:28:00|175.51|173.91|174.93|173.33|175.51|173.91|174.76|173.16|0
1632137290000|2021-09-20 11:28:10|175.1|173.5|174.93|173.33|175.26|173.66|174.93|173.33|0
1632137300000|2021-09-20 11:28:20|174.76|173.16|174.93|173.33|174.93|173.33|174.76|173.16|0
1632137310000|2021-09-20 11:28:30|174.76|173.16|174.76|173.16|174.93|173.33|174.76|173.16|0
1632137320000|2021-09-20 11:28:40|174.93|173.33|174.76|173.16|174.93|173.33|174.76|173.16|0
1632137330000|2021-09-20 11:28:50|175.1|173.5|175.09|173.49|175.1|173.5|175.09|173.49|0
1632137340000|2021-09-20 11:29:00|174.93|173.33|175.09|173.49|175.09|173.49|174.93|173.33|0
1632137350000|2021-09-20 11:29:10|175.26|173.66|175.43|173.83|175.43|173.83|175.26|173.66|0
1632137360000|2021-09-20 11:29:20|175.26|173.66|175.26|173.66|175.26|173.66|175.26|173.66|0
1632137370000|2021-09-20 11:29:30|175.09|173.49|175.26|173.66|175.26|173.66|175.09|173.49|0
1632137380000|2021-09-20 11:29:40|175.43|173.83|175.77|174.17|175.77|174.17|175.43|173.83|0
1632137390000|2021-09-20 11:29:50|175.94|174.34|175.77|174.17|175.94|174.34|175.77|174.17|0
1632137400000|2021-09-20 11:30:00|176.11|174.51|175.26|173.66|176.11|174.51|175.26|173.66|0
1632137410000|2021-09-20 11:30:10|175.43|173.83|174.59|172.99|175.43|173.83|174.59|172.99|0
1632137420000|2021-09-20 11:30:20|174|172.4|173.08|171.48|174|172.4|173.08|171.48|0
1632137430000|2021-09-20 11:30:30|173.24|171.64|173.58|171.98|173.58|171.98|173.08|171.48|0
1632137440000|2021-09-20 11:30:40|173.41|171.81|172.74|171.14|173.41|171.81|172.74|171.14|0
1632137450000|2021-09-20 11:30:50|172.57|170.97|172.74|171.14|172.91|171.31|172.57|170.97|0
1632137460000|2021-09-20 11:31:00|172.91|171.31|173.41|171.81|173.41|171.81|172.57|170.97|0
1632137470000|2021-09-20 11:31:10|173.49|171.89|173.41|171.81|173.49|171.89|173.24|171.64|0
1632137480000|2021-09-20 11:31:20|173.24|171.64|173.32|171.72|173.32|171.72|173.24|171.64|0
1632137490000|2021-09-20 11:31:30|173.24|171.64|173.58|171.98|173.58|171.98|173.24|171.64|0
1632137500000|2021-09-20 11:31:40|173.75|172.15|173.75|172.15|173.91|172.31|173.75|172.15|0
1632137510000|2021-09-20 11:31:50|173.58|171.98|173.58|171.98|173.75|172.15|173.58|171.98|0
1632137520000|2021-09-20 11:32:00|173.75|172.15|173.41|171.81|173.75|172.15|173.41|171.81|0
1632137530000|2021-09-20 11:32:10|173.58|171.98|173.07|171.47|173.58|171.98|173.07|171.47|0
1632137540000|2021-09-20 11:32:20|172.74|171.14|172.91|171.31|172.91|171.31|172.74|171.14|0
1632137550000|2021-09-20 11:32:30|172.82|171.22|173.48|171.88|173.48|171.88|172.49|170.89|0
1632137560000|2021-09-20 11:32:40|173.15|171.55|171.57|169.97|173.15|171.55|171.57|169.97|0
1632137570000|2021-09-20 11:32:50|171.74|170.14|172.57|170.97|172.57|170.97|171.74|170.14|0
1632137580000|2021-09-20 11:33:00|173.23|171.63|173.07|171.47|173.23|171.63|173.07|171.47|0
1632137590000|2021-09-20 11:33:10|173.23|171.63|173.07|171.47|173.23|171.63|173.07|171.47|0
1632137600000|2021-09-20 11:33:20|173.23|171.63|173.23|171.63|173.4|171.8|173.23|171.63|0
1632137610000|2021-09-20 11:33:30|173.4|171.8|173.23|171.63|173.4|171.8|173.23|171.63|0
1632137620000|2021-09-20 11:33:40|173.4|171.8|173.23|171.63|173.4|171.8|173.23|171.63|0
1632137630000|2021-09-20 11:33:50|172.9|171.3|172.9|171.3|172.9|171.3|172.9|171.3|0
1632137640000|2021-09-20 11:34:00|172.73|171.13|172.4|170.8|172.73|171.13|172.4|170.8|0
1632137650000|2021-09-20 11:34:10|172.57|170.97|172.57|170.97|172.57|170.97|172.57|170.97|0
1632137660000|2021-09-20 11:34:20|172.4|170.8|172.57|170.97|172.57|170.97|172.4|170.8|0
1632137670000|2021-09-20 11:34:30|172.73|171.13|172.81|171.21|172.9|171.3|172.73|171.13|0
1632137680000|2021-09-20 11:34:40|172.73|171.13|173.23|171.63|173.23|171.63|172.73|171.13|0
1632137690000|2021-09-20 11:34:50|173.4|171.8|172.9|171.3|173.4|171.8|172.9|171.3|0
1632137700000|2021-09-20 11:35:00|172.73|171.13|173.06|171.46|173.06|171.46|172.73|171.13|0
1632137710000|2021-09-20 11:35:10|172.9|171.3|173.06|171.46|173.23|171.63|172.9|171.3|0
1632137720000|2021-09-20 11:35:20|173.23|171.63|173.23|171.63|173.23|171.63|173.06|171.46|0
1632137740000|2021-09-20 11:35:40|173.4|171.8|173.73|172.13|173.73|172.13|173.4|171.8|0
1632137750000|2021-09-20 11:35:50|173.56|171.96|173.56|171.96|173.56|171.96|173.39|171.79|0
1632137760000|2021-09-20 11:36:00|173.23|171.63|173.39|171.79|173.39|171.79|173.23|171.63|0
1632137770000|2021-09-20 11:36:10|173.56|171.96|173.56|171.96|173.56|171.96|173.47|171.87|0
1632137780000|2021-09-20 11:36:20|173.39|171.79|173.56|171.96|173.56|171.96|173.39|171.79|0
1632137790000|2021-09-20 11:36:30|173.89|172.29|173.33|171.73|174.06|172.46|173.33|171.73|0
1632137800000|2021-09-20 11:36:40|172.83|171.23|173.16|171.56|173.16|171.56|172.66|171.06|0
1632137810000|2021-09-20 11:36:50|173.33|171.73|173.16|171.56|173.33|171.73|173.16|171.56|0
1632137820000|2021-09-20 11:37:00|173.33|171.73|173.66|172.06|173.66|172.06|173.33|171.73|0
1632137830000|2021-09-20 11:37:10|173.49|171.89|173.66|172.06|173.66|172.06|173.49|171.89|0
1632137840000|2021-09-20 11:37:20|173.91|172.31|174.16|172.56|174.16|172.56|173.83|172.23|0
1632137850000|2021-09-20 11:37:30|174.33|172.73|174.33|172.73|174.33|172.73|174.33|172.73|0
1632137860000|2021-09-20 11:37:40|174.5|172.9|174.5|172.9|174.5|172.9|174.5|172.9|0
1632137870000|2021-09-20 11:37:50|174.83|173.23|174.5|172.9|174.83|173.23|174.5|172.9|0
1632137880000|2021-09-20 11:38:00|174.66|173.06|174.66|173.06|174.66|173.06|174.66|173.06|0
1632137890000|2021-09-20 11:38:10|174.58|172.98|174.33|172.73|174.58|172.98|174.33|172.73|0
1632137900000|2021-09-20 11:38:20|174.5|172.9|174.66|173.06|174.66|173.06|174.5|172.9|0
1632137910000|2021-09-20 11:38:30|174.83|173.23|174.83|173.23|174.83|173.23|174.66|173.06|0
1632137920000|2021-09-20 11:38:40|174.66|173.06|174.66|173.06|174.66|173.06|174.66|173.06|0
1632137930000|2021-09-20 11:38:50|174.83|173.23|174.66|173.06|174.83|173.23|174.66|173.06|0
1632137940000|2021-09-20 11:39:00|174.83|173.23|174.66|173.06|174.83|173.23|174.5|172.9|0
1632137950000|2021-09-20 11:39:10|174.83|173.23|174.83|173.23|174.83|173.23|174.83|173.23|0
1632137960000|2021-09-20 11:39:20|175|173.4|175|173.4|175|173.4|175|173.4|0
1632137970000|2021-09-20 11:39:30|175.16|173.56|175.33|173.73|175.33|173.73|175.16|173.56|0
1632137980000|2021-09-20 11:39:40|175.41|173.81|175.16|173.56|175.41|173.81|175.16|173.56|0
1632137990000|2021-09-20 11:39:50|175|173.4|175.16|173.56|175.16|173.56|175|173.4|0
1632138000000|2021-09-20 11:40:00|175|173.4|174.91|173.31|175|173.4|174.83|173.23|0
1632138010000|2021-09-20 11:40:10|174.83|173.23|175|173.4|175|173.4|174.66|173.06|0
1632138020000|2021-09-20 11:40:20|174.83|173.23|174.66|173.06|174.83|173.23|174.66|173.06|0
1632138030000|2021-09-20 11:40:30|174.83|173.23|174.83|173.23|174.83|173.23|174.83|173.23|0
1632138040000|2021-09-20 11:40:40|174.66|173.06|174.83|173.23|175|173.4|174.66|173.06|0
1632138050000|2021-09-20 11:40:50|175|173.4|175|173.4|175|173.4|175|173.4|0
1632138060000|2021-09-20 11:41:00|175.16|173.56|174.99|173.39|175.16|173.56|174.99|173.39|0
1632138070000|2021-09-20 11:41:10|175.16|173.56|175.16|173.56|175.16|173.56|175.16|173.56|0
1632138080000|2021-09-20 11:41:20|174.99|173.39|175.07|173.47|175.07|173.47|174.99|173.39|0
1632138090000|2021-09-20 11:41:30|174.99|173.39|173.99|172.39|174.99|173.39|173.99|172.39|0
1632138100000|2021-09-20 11:41:40|173.66|172.06|173.23|171.63|173.66|172.06|173.23|171.63|0
1632138110000|2021-09-20 11:41:50|173.32|171.72|173.32|171.72|173.32|171.72|173.15|171.55|0
1632138120000|2021-09-20 11:42:00|173.15|171.55|172.99|171.39|173.15|171.55|172.99|171.39|0
1632138130000|2021-09-20 11:42:10|173.15|171.55|173.15|171.55|173.32|171.72|173.15|171.55|0
1632138140000|2021-09-20 11:42:20|173.32|171.72|173.32|171.72|173.32|171.72|173.32|171.72|0
1632138150000|2021-09-20 11:42:30|173.15|171.55|173.32|171.72|173.32|171.72|173.15|171.55|0
1632138180000|2021-09-20 11:43:00|173.15|171.55|172.99|171.39|173.15|171.55|172.65|171.05|0
1632138190000|2021-09-20 11:43:10|173.15|171.55|173.15|171.55|173.15|171.55|173.15|171.55|0
1632138200000|2021-09-20 11:43:20|172.99|171.39|172.99|171.39|172.99|171.39|172.82|171.22|0
1632138210000|2021-09-20 11:43:30|173.15|171.55|173.15|171.55|173.15|171.55|172.99|171.39|0
1632138220000|2021-09-20 11:43:40|173.49|171.89|173.65|172.05|173.82|172.22|173.49|171.89|0
1632138230000|2021-09-20 11:43:50|173.49|171.89|173.49|171.89|173.65|172.05|173.49|171.89|0
1632138240000|2021-09-20 11:44:00|173.65|172.05|174.15|172.55|174.15|172.55|173.65|172.05|0
1632138250000|2021-09-20 11:44:10|173.99|172.39|173.65|172.05|173.99|172.39|173.65|172.05|0
1632138260000|2021-09-20 11:44:20|173.82|172.22|173.65|172.05|173.82|172.22|173.65|172.05|0
1632138270000|2021-09-20 11:44:30|173.82|172.22|173.65|172.05|173.82|172.22|173.65|172.05|0
1632138280000|2021-09-20 11:44:40|173.82|172.22|173.65|172.05|173.82|172.22|173.65|172.05|0
1632138290000|2021-09-20 11:44:50|173.82|172.22|174.15|172.55|174.15|172.55|173.82|172.22|0
1632138300000|2021-09-20 11:45:00|174.32|172.72|174.15|172.55|174.32|172.72|174.15|172.55|0
1632138310000|2021-09-20 11:45:10|173.98|172.38|173.82|172.22|173.98|172.38|173.48|171.88|0
1632138320000|2021-09-20 11:45:20|173.65|172.05|173.65|172.05|173.65|172.05|173.65|172.05|0
1632138330000|2021-09-20 11:45:30|173.82|172.22|173.82|172.22|173.98|172.38|173.82|172.22|0
1632138340000|2021-09-20 11:45:40|173.65|172.05|173.65|172.05|173.65|172.05|173.65|172.05|0
1632138350000|2021-09-20 11:45:50|173.82|172.22|173.65|172.05|173.82|172.22|173.65|172.05|0
1632138360000|2021-09-20 11:46:00|173.82|172.22|173.82|172.22|173.82|172.22|173.82|172.22|0
1632138370000|2021-09-20 11:46:10|173.98|172.38|173.65|172.05|173.98|172.38|173.65|172.05|0
1632138390000|2021-09-20 11:46:30|173.98|172.38|173.82|172.22|173.98|172.38|173.82|172.22|0
1632138400000|2021-09-20 11:46:40|173.98|172.38|174.06|172.46|174.06|172.46|173.98|172.38|0
1632138410000|2021-09-20 11:46:50|173.98|172.38|174.15|172.55|174.15|172.55|173.98|172.38|0
1632138420000|2021-09-20 11:47:00|174.32|172.72|174.32|172.72|174.32|172.72|174.15|172.55|0
1632138430000|2021-09-20 11:47:10|174.48|172.88|174.32|172.72|174.65|173.05|174.32|172.72|0
1632138440000|2021-09-20 11:47:20|174.15|172.55|174.15|172.55|174.15|172.55|174.15|172.55|0
1632138450000|2021-09-20 11:47:30|174.32|172.72|174.15|172.55|174.32|172.72|174.15|172.55|0
1632138460000|2021-09-20 11:47:40|173.98|172.38|174.15|172.55|174.15|172.55|173.98|172.38|0
1632138470000|2021-09-20 11:47:50|173.98|172.38|173.98|172.38|174.15|172.55|173.98|172.38|0
1632138480000|2021-09-20 11:48:00|174.15|172.55|174.15|172.55|174.15|172.55|173.98|172.38|0
1632138490000|2021-09-20 11:48:10|173.98|172.38|174.15|172.55|174.15|172.55|173.98|172.38|0
1632138500000|2021-09-20 11:48:20|174.06|172.46|173.98|172.38|174.06|172.46|173.98|172.38|0
1632138510000|2021-09-20 11:48:30|174.15|172.55|174.15|172.55|174.15|172.55|174.15|172.55|0
1632138530000|2021-09-20 11:48:50|173.98|172.38|174.06|172.46|174.06|172.46|173.98|172.38|0
1632138540000|2021-09-20 11:49:00|174.15|172.55|174.15|172.55|174.15|172.55|174.15|172.55|0
1632138560000|2021-09-20 11:49:20|173.98|172.38|174.23|172.63|174.23|172.63|173.98|172.38|0
1632138570000|2021-09-20 11:49:30|174.31|172.71|173.98|172.38|174.31|172.71|173.98|172.38|0
1632138580000|2021-09-20 11:49:40|174.06|172.46|174.23|172.63|174.23|172.63|174.06|172.46|0
1632138590000|2021-09-20 11:49:50|174.31|172.71|174.15|172.55|174.31|172.71|174.15|172.55|0
1632138600000|2021-09-20 11:50:00|173.98|172.38|174.06|172.46|174.06|172.46|173.98|172.38|0
1632138610000|2021-09-20 11:50:10|174.15|172.55|174.23|172.63|174.31|172.71|174.15|172.55|0
1632138620000|2021-09-20 11:50:20|174.14|172.54|174.06|172.46|174.14|172.54|173.98|172.38|0
1632138630000|2021-09-20 11:50:30|173.81|172.21|173.98|172.38|173.98|172.38|173.64|172.04|0
1632138640000|2021-09-20 11:50:40|174.14|172.54|174.31|172.71|174.31|172.71|174.14|172.54|0
1632138650000|2021-09-20 11:50:50|174.56|172.96|174.31|172.71|174.56|172.96|174.31|172.71|0
1632138660000|2021-09-20 11:51:00|174.65|173.05|174.98|173.38|174.98|173.38|174.65|173.05|0
1632138670000|2021-09-20 11:51:10|175.15|173.55|175.15|173.55|175.15|173.55|174.98|173.38|0
1632138680000|2021-09-20 11:51:20|174.98|173.38|174.98|173.38|174.98|173.38|174.98|173.38|0
1632138690000|2021-09-20 11:51:30|175.15|173.55|174.81|173.21|175.15|173.55|174.81|173.21|0
1632138700000|2021-09-20 11:51:40|174.65|173.05|174.31|172.71|174.65|173.05|174.31|172.71|0
1632138710000|2021-09-20 11:51:50|174.48|172.88|174.64|173.04|174.64|173.04|174.48|172.88|0
1632138720000|2021-09-20 11:52:00|174.48|172.88|174.64|173.04|174.64|173.04|174.48|172.88|0
1632138730000|2021-09-20 11:52:10|174.81|173.21|174.48|172.88|174.81|173.21|174.48|172.88|0
1632138740000|2021-09-20 11:52:20|174.31|172.71|173.47|171.87|174.31|172.71|173.47|171.87|0
1632138750000|2021-09-20 11:52:30|173.31|171.71|173.31|171.71|173.39|171.79|173.31|171.71|0
1632138760000|2021-09-20 11:52:40|173.14|171.54|172.64|171.04|173.14|171.54|172.64|171.04|0
1632138770000|2021-09-20 11:52:50|172.47|170.87|172.31|170.71|172.47|170.87|172.31|170.71|0
1632138780000|2021-09-20 11:53:00|172.47|170.87|172.55|170.95|172.64|171.04|172.47|170.87|0
1632138790000|2021-09-20 11:53:10|172.64|171.04|172.47|170.87|172.64|171.04|172.47|170.87|0
1632138800000|2021-09-20 11:53:20|172.31|170.71|172.31|170.71|172.31|170.71|172.31|170.71|0
1632138810000|2021-09-20 11:53:30|172.14|170.54|172.31|170.71|172.31|170.71|172.14|170.54|0
1632138820000|2021-09-20 11:53:40|172.14|170.54|172.14|170.54|172.14|170.54|172.14|170.54|0
1632138830000|2021-09-20 11:53:50|171.97|170.37|172.3|170.7|172.3|170.7|171.97|170.37|0
1632138840000|2021-09-20 11:54:00|172.14|170.54|172.22|170.62|172.3|170.7|172.14|170.54|0
1632138850000|2021-09-20 11:54:10|172.3|170.7|172.14|170.54|172.3|170.7|172.14|170.54|0
1632138870000|2021-09-20 11:54:30|172.3|170.7|172.3|170.7|172.3|170.7|172.3|170.7|0
1632138880000|2021-09-20 11:54:40|172.38|170.78|170.64|169.04|172.38|170.78|170.64|169.04|0
1632138890000|2021-09-20 11:54:50|170.48|168.88|170.31|168.71|170.48|168.88|170.31|168.71|0
1632138900000|2021-09-20 11:55:00|170.48|168.88|170.64|169.04|170.64|169.04|170.48|168.88|0
1632138910000|2021-09-20 11:55:10|170.98|169.38|170.81|169.21|170.98|169.38|170.81|169.21|0
1632138920000|2021-09-20 11:55:20|171.14|169.54|171.31|169.71|171.31|169.71|171.14|169.54|0
1632138930000|2021-09-20 11:55:30|171.14|169.54|170.81|169.21|171.14|169.54|170.64|169.04|0
1632138940000|2021-09-20 11:55:40|170.64|169.04|170.64|169.04|170.81|169.21|170.64|169.04|0
1632138950000|2021-09-20 11:55:50|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1632138960000|2021-09-20 11:56:00|170.64|169.04|170.81|169.21|170.81|169.21|170.64|169.04|0
1632138970000|2021-09-20 11:56:10|170.97|169.37|171.14|169.54|171.31|169.71|170.97|169.37|0
1632138980000|2021-09-20 11:56:20|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632138990000|2021-09-20 11:56:30|171.48|169.88|170.81|169.21|171.48|169.88|170.81|169.21|0
1632139000000|2021-09-20 11:56:40|170.97|169.37|170.81|169.21|170.97|169.37|170.81|169.21|0
1632139010000|2021-09-20 11:56:50|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632139020000|2021-09-20 11:57:00|171.14|169.54|171.31|169.71|171.31|169.71|170.97|169.37|0
1632139030000|2021-09-20 11:57:10|170.97|169.37|170.97|169.37|171.14|169.54|170.97|169.37|0
1632139040000|2021-09-20 11:57:20|171.14|169.54|171.14|169.54|171.14|169.54|171.14|169.54|0
1632139060000|2021-09-20 11:57:40|171.31|169.71|171.14|169.54|171.31|169.71|171.14|169.54|0
1632139070000|2021-09-20 11:57:50|171.31|169.71|170.8|169.2|171.31|169.71|170.8|169.2|0
1632139080000|2021-09-20 11:58:00|170.97|169.37|170.8|169.2|170.97|169.37|170.8|169.2|0
1632139090000|2021-09-20 11:58:10|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632139100000|2021-09-20 11:58:20|171.14|169.54|170.64|169.04|171.14|169.54|170.64|169.04|0
1632139110000|2021-09-20 11:58:30|170.8|169.2|170.8|169.2|170.8|169.2|170.8|169.2|0
1632139120000|2021-09-20 11:58:40|170.64|169.04|170.8|169.2|170.8|169.2|170.64|169.04|0
1632139130000|2021-09-20 11:58:50|170.97|169.37|170.8|169.2|170.97|169.37|170.64|169.04|0
1632139140000|2021-09-20 11:59:00|170.64|169.04|170.64|169.04|170.64|169.04|170.64|169.04|0
1632139150000|2021-09-20 11:59:10|170.8|169.2|170.64|169.04|170.8|169.2|170.64|169.04|0
1632139170000|2021-09-20 11:59:30|170.55|168.95|170.64|169.04|170.64|169.04|170.55|168.95|0
1632139190000|2021-09-20 11:59:50|170.72|169.12|170.64|169.04|170.72|169.12|170.55|168.95|0
1632139200000|2021-09-20 12:00:00|170.47|168.87|170.3|168.7|170.47|168.87|170.3|168.7|0
1632139280000|2021-09-20 12:01:20|170.47|168.87|170.55|168.95|170.55|168.95|170.47|168.87|0
1632139290000|2021-09-20 12:01:30|170.63|169.03|170.3|168.7|170.63|169.03|170.3|168.7|0
1632139300000|2021-09-20 12:01:40|170.47|168.87|170.47|168.87|170.47|168.87|170.47|168.87|0
1632139310000|2021-09-20 12:01:50|170.38|168.78|170.63|169.03|170.63|169.03|170.38|168.78|0
1632139320000|2021-09-20 12:02:00|170.55|168.95|170.63|169.03|170.63|169.03|170.47|168.87|0
1632139330000|2021-09-20 12:02:10|170.47|168.87|170.3|168.7|170.47|168.87|170.3|168.7|0
1632139350000|2021-09-20 12:02:30|169.47|167.87|169.96|168.36|169.96|168.36|169.47|167.87|0
1632139360000|2021-09-20 12:02:40|170.13|168.53|171.8|170.2|171.8|170.2|170.13|168.53|0
1632139370000|2021-09-20 12:02:50|172.14|170.54|172.3|170.7|172.47|170.87|172.14|170.54|0
1632139380000|2021-09-20 12:03:00|172.14|170.54|171.97|170.37|172.14|170.54|171.97|170.37|0
1632139390000|2021-09-20 12:03:10|171.8|170.2|172.3|170.7|172.47|170.87|171.8|170.2|0
1632139400000|2021-09-20 12:03:20|172.14|170.54|172.14|170.54|172.14|170.54|171.97|170.37|0
1632139410000|2021-09-20 12:03:30|172.47|170.87|172.3|170.7|172.47|170.87|172.3|170.7|0
1632139420000|2021-09-20 12:03:40|172.47|170.87|172.3|170.7|172.47|170.87|172.3|170.7|0
1632139430000|2021-09-20 12:03:50|172.22|170.62|172.3|170.7|172.3|170.7|172.05|170.45|0
1632139440000|2021-09-20 12:04:00|172.14|170.54|172.3|170.7|172.3|170.7|172.14|170.54|0
1632139450000|2021-09-20 12:04:10|172.14|170.54|172.14|170.54|172.14|170.54|172.14|170.54|0
1632139460000|2021-09-20 12:04:20|172.3|170.7|171.97|170.37|172.3|170.7|171.97|170.37|0
1632139470000|2021-09-20 12:04:30|172.13|170.53|171.88|170.28|172.13|170.53|171.88|170.28|0
1632139480000|2021-09-20 12:04:40|171.97|170.37|171.97|170.37|171.97|170.37|171.8|170.2|0
1632139490000|2021-09-20 12:04:50|172.3|170.7|171.97|170.37|172.3|170.7|171.97|170.37|0
1632139500000|2021-09-20 12:05:00|172.13|170.53|171.97|170.37|172.13|170.53|171.97|170.37|0
1632139510000|2021-09-20 12:05:10|171.8|170.2|171.97|170.37|171.97|170.37|171.8|170.2|0
1632139520000|2021-09-20 12:05:20|171.8|170.2|171.63|170.03|171.8|170.2|171.63|170.03|0
1632139530000|2021-09-20 12:05:30|171.8|170.2|171.8|170.2|171.8|170.2|171.8|170.2|0
1632139550000|2021-09-20 12:05:50|172.13|170.53|171.97|170.37|172.13|170.53|171.88|170.28|0
1632139560000|2021-09-20 12:06:00|172.13|170.53|172.47|170.87|172.47|170.87|172.13|170.53|0
1632139570000|2021-09-20 12:06:10|172.64|171.04|172.64|171.04|172.64|171.04|172.64|171.04|0
1632139580000|2021-09-20 12:06:20|172.47|170.87|172.64|171.04|172.64|171.04|172.47|170.87|0
1632139590000|2021-09-20 12:06:30|172.47|170.87|172.47|170.87|172.47|170.87|172.47|170.87|0
1632139600000|2021-09-20 12:06:40|172.55|170.95|172.72|171.12|172.72|171.12|172.47|170.87|0
1632139610000|2021-09-20 12:06:50|172.63|171.03|172.3|170.7|172.63|171.03|172.3|170.7|0
1632139620000|2021-09-20 12:07:00|172.47|170.87|172.47|170.87|172.47|170.87|172.47|170.87|0
1632139630000|2021-09-20 12:07:10|172.63|171.03|172.47|170.87|172.63|171.03|172.47|170.87|0
1632139640000|2021-09-20 12:07:20|172.63|171.03|172.47|170.87|172.63|171.03|172.47|170.87|0
1632139650000|2021-09-20 12:07:30|172.63|171.03|172.47|170.87|172.63|171.03|172.47|170.87|0
1632139660000|2021-09-20 12:07:40|172.3|170.7|172.3|170.7|172.3|170.7|172.3|170.7|0
1632139670000|2021-09-20 12:07:50|172.63|171.03|172.47|170.87|172.63|171.03|172.47|170.87|0
1632139680000|2021-09-20 12:08:00|172.3|170.7|172.47|170.87|172.47|170.87|172.3|170.7|0
1632139690000|2021-09-20 12:08:10|172.63|171.03|172.47|170.87|172.63|171.03|172.47|170.87|0
1632139700000|2021-09-20 12:08:20|172.3|170.7|172.13|170.53|172.3|170.7|172.13|170.53|0
1632139710000|2021-09-20 12:08:30|171.96|170.36|171.96|170.36|171.96|170.36|171.79|170.19|0
1632139730000|2021-09-20 12:08:50|171.79|170.19|171.29|169.69|171.79|170.19|171.29|169.69|0
1632139740000|2021-09-20 12:09:00|170.96|169.36|170.79|169.19|170.96|169.36|170.79|169.19|0
1632139750000|2021-09-20 12:09:10|170.12|168.52|169.79|168.19|170.12|168.52|169.54|167.94|0
1632139760000|2021-09-20 12:09:20|169.96|168.36|170.12|168.52|170.12|168.52|169.96|168.36|0
1632139770000|2021-09-20 12:09:30|169.96|168.36|169.96|168.36|170.12|168.52|169.96|168.36|0
1632139780000|2021-09-20 12:09:40|169.62|168.02|169.62|168.02|169.79|168.19|169.62|168.02|0
1632139790000|2021-09-20 12:09:50|169.79|168.19|169.79|168.19|169.79|168.19|169.79|168.19|0
1632139800000|2021-09-20 12:10:00|169.62|168.02|169.79|168.19|169.79|168.19|169.62|168.02|0
1632139820000|2021-09-20 12:10:20|169.62|168.02|169.29|167.69|169.62|168.02|169.29|167.69|0
1632139830000|2021-09-20 12:10:30|169.45|167.85|168.79|167.19|169.45|167.85|168.79|167.19|0
1632139840000|2021-09-20 12:10:40|168.62|167.02|168.46|166.86|168.62|167.02|168.46|166.86|0
1632139850000|2021-09-20 12:10:50|168.62|167.02|168.79|167.19|168.79|167.19|168.62|167.02|0
1632139860000|2021-09-20 12:11:00|168.62|167.02|168.62|167.02|168.62|167.02|168.46|166.86|0
1632139870000|2021-09-20 12:11:10|168.46|166.86|168.13|166.53|168.46|166.86|168.13|166.53|0
1632139880000|2021-09-20 12:11:20|168.46|166.86|168.46|166.86|168.46|166.86|168.46|166.86|0
1632139890000|2021-09-20 12:11:30|168.29|166.69|168.29|166.69|168.29|166.69|168.12|166.52|0
1632139900000|2021-09-20 12:11:40|168.46|166.86|168.62|167.02|168.62|167.02|168.46|166.86|0
1632139910000|2021-09-20 12:11:50|168.79|167.19|168.79|167.19|168.79|167.19|168.7|167.1|0
1632139920000|2021-09-20 12:12:00|168.7|167.1|168.62|167.02|168.7|167.1|168.12|166.52|0
1632139930000|2021-09-20 12:12:10|168.79|167.19|168.79|167.19|168.95|167.35|168.79|167.19|0
1632139940000|2021-09-20 12:12:20|169.12|167.52|169.29|167.69|169.29|167.69|169.12|167.52|0
1632139950000|2021-09-20 12:12:30|169.45|167.85|169.29|167.69|169.45|167.85|169.29|167.69|0
1632139960000|2021-09-20 12:12:40|169.45|167.85|169.78|168.18|169.78|168.18|169.45|167.85|0
1632139970000|2021-09-20 12:12:50|169.62|168.02|169.78|168.18|169.78|168.18|169.45|167.85|0
1632139980000|2021-09-20 12:13:00|169.62|168.02|169.12|167.52|169.62|168.02|169.12|167.52|0
1632139990000|2021-09-20 12:13:10|168.95|167.35|168.95|167.35|169.28|167.68|168.95|167.35|0
1632140000000|2021-09-20 12:13:20|169.03|167.43|169.28|167.68|169.28|167.68|169.03|167.43|0
1632140010000|2021-09-20 12:13:30|169.62|168.02|169.78|168.18|169.78|168.18|169.62|168.02|0
1632140020000|2021-09-20 12:13:40|169.95|168.35|169.78|168.18|169.95|168.35|169.62|168.02|0
1632140030000|2021-09-20 12:13:50|169.62|168.02|169.12|167.52|169.62|168.02|169.12|167.52|0
1632140040000|2021-09-20 12:14:00|169.03|167.43|169.12|167.52|169.12|167.52|168.95|167.35|0
1632140050000|2021-09-20 12:14:10|168.95|167.35|168.45|166.85|168.95|167.35|168.45|166.85|0
1632140060000|2021-09-20 12:14:20|168.78|167.18|168.62|167.02|168.78|167.18|168.62|167.02|0
1632140070000|2021-09-20 12:14:30|168.78|167.18|168.62|167.02|168.78|167.18|168.62|167.02|0
1632140080000|2021-09-20 12:14:40|168.78|167.18|168.45|166.85|168.78|167.18|168.45|166.85|0
1632140090000|2021-09-20 12:14:50|168.62|167.02|168.86|167.26|168.86|167.26|168.62|167.02|0
1632140100000|2021-09-20 12:15:00|168.78|167.18|168.45|166.85|168.78|167.18|168.45|166.85|0
1632140110000|2021-09-20 12:15:10|168.62|167.02|168.62|167.02|168.62|167.02|168.29|166.69|0
1632140120000|2021-09-20 12:15:20|168.45|166.85|168.45|166.85|168.45|166.85|168.29|166.69|0
1632140130000|2021-09-20 12:15:30|168.78|167.18|168.62|167.02|168.95|167.35|168.45|166.85|0
1632140140000|2021-09-20 12:15:40|168.78|167.18|168.45|166.85|168.78|167.18|168.28|166.68|0
1632140150000|2021-09-20 12:15:50|168.62|167.02|167.95|166.35|168.62|167.02|167.95|166.35|0
1632140160000|2021-09-20 12:16:00|168.45|166.85|168.62|167.02|168.62|167.02|168.45|166.85|0
1632140170000|2021-09-20 12:16:10|168.28|166.68|167.62|166.02|168.28|166.68|167.46|165.86|0
1632140180000|2021-09-20 12:16:20|167.46|165.86|167.62|166.02|167.62|166.02|167.29|165.69|0
1632140190000|2021-09-20 12:16:30|167.46|165.86|167.46|165.86|167.46|165.86|167.29|165.69|0
1632140200000|2021-09-20 12:16:40|167.29|165.69|167.46|165.86|167.62|166.02|167.29|165.69|0
1632140210000|2021-09-20 12:16:50|167.13|165.53|167.12|165.52|167.13|165.53|166.96|165.36|0
1632140220000|2021-09-20 12:17:00|167.29|165.69|166.96|165.36|167.29|165.69|166.96|165.36|0
1632140230000|2021-09-20 12:17:10|166.79|165.19|166.96|165.36|166.96|165.36|166.46|164.86|0
1632140240000|2021-09-20 12:17:20|167.29|165.69|167.29|165.69|167.29|165.69|167.12|165.52|0
1632140250000|2021-09-20 12:17:30|167.45|165.85|167.12|165.52|167.45|165.85|167.12|165.52|0
1632140260000|2021-09-20 12:17:40|167.2|165.6|167.29|165.69|167.29|165.69|167.12|165.52|0
1632140270000|2021-09-20 12:17:50|167.12|165.52|166.96|165.36|167.12|165.52|166.96|165.36|0
1632140280000|2021-09-20 12:18:00|167.12|165.52|167.29|165.69|167.29|165.69|167.12|165.52|0
1632140290000|2021-09-20 12:18:10|167.12|165.52|167.12|165.52|167.29|165.69|167.12|165.52|0
1632140300000|2021-09-20 12:18:20|166.96|165.36|167.45|165.85|167.45|165.85|166.96|165.36|0
1632140310000|2021-09-20 12:18:30|167.29|165.69|167.29|165.69|167.45|165.85|167.29|165.69|0
1632140320000|2021-09-20 12:18:40|164.86|163.26|170.03|168.43|170.03|168.43|164.86|163.26|0
1632140330000|2021-09-20 12:18:50|170.2|168.6|168.36|166.76|170.2|168.6|168.19|166.59|0
1632140340000|2021-09-20 12:19:00|168.44|166.84|168.36|166.76|168.44|166.84|168.19|166.59|0
1632140350000|2021-09-20 12:19:10|168.19|166.59|168.19|166.59|168.36|166.76|168.19|166.59|0
1632140360000|2021-09-20 12:19:20|168.36|166.76|168.36|166.76|168.52|166.92|168.36|166.76|0
1632140370000|2021-09-20 12:19:30|168.52|166.92|168.36|166.76|168.52|166.92|168.36|166.76|0
1632140390000|2021-09-20 12:19:50|168.19|166.59|168.19|166.59|168.36|166.76|168.19|166.59|0
1632140430000|2021-09-20 12:20:30|168.36|166.76|168.19|166.59|168.36|166.76|168.19|166.59|0
1632140440000|2021-09-20 12:20:40|167.53|165.93|167.7|166.1|167.7|166.1|167.53|165.93|0
1632140450000|2021-09-20 12:20:50|167.86|166.26|168.03|166.43|168.03|166.43|167.86|166.26|0
1632140460000|2021-09-20 12:21:00|168.19|166.59|168.03|166.43|168.19|166.59|168.03|166.43|0
1632140470000|2021-09-20 12:21:10|168.19|166.59|168.52|166.92|168.52|166.92|168.19|166.59|0
1632140480000|2021-09-20 12:21:20|168.36|166.76|168.03|166.43|168.36|166.76|167.86|166.26|0
1632140490000|2021-09-20 12:21:30|167.86|166.26|167.86|166.26|168.03|166.43|167.86|166.26|0
1632140500000|2021-09-20 12:21:40|167.7|166.1|167.53|165.93|167.7|166.1|167.53|165.93|0
1632140510000|2021-09-20 12:21:50|167.37|165.77|167.2|165.6|167.37|165.77|167.2|165.6|0
1632140520000|2021-09-20 12:22:00|167.37|165.77|167.37|165.77|167.53|165.93|167.37|165.77|0
1632140530000|2021-09-20 12:22:10|167.04|165.44|167.04|165.44|167.04|165.44|166.87|165.27|0
1632140540000|2021-09-20 12:22:20|166.87|165.27|166.71|165.11|167.2|165.6|166.71|165.11|0
1632140550000|2021-09-20 12:22:30|166.87|165.27|167.2|165.6|167.2|165.6|166.87|165.27|0
1632140560000|2021-09-20 12:22:40|167.04|165.44|167.04|165.44|167.04|165.44|167.04|165.44|0
1632140570000|2021-09-20 12:22:50|167.2|165.6|167.12|165.52|167.2|165.6|167.04|165.44|0
1632140580000|2021-09-20 12:23:00|167.2|165.6|167.2|165.6|167.2|165.6|167.04|165.44|0
1632140590000|2021-09-20 12:23:10|167.04|165.44|167.37|165.77|167.37|165.77|167.04|165.44|0
1632140610000|2021-09-20 12:23:30|167.2|165.6|167.2|165.6|167.2|165.6|167.2|165.6|0
1632140620000|2021-09-20 12:23:40|167.53|165.93|167.37|165.77|167.53|165.93|167.37|165.77|0
1632140630000|2021-09-20 12:23:50|167.53|165.93|167.53|165.93|167.53|165.93|167.36|165.76|0
1632140640000|2021-09-20 12:24:00|167.36|165.76|167.36|165.76|167.36|165.76|167.36|165.76|0
1632140650000|2021-09-20 12:24:10|167.53|165.93|167.36|165.76|167.53|165.93|167.36|165.76|0
1632140660000|2021-09-20 12:24:20|167.44|165.84|167.2|165.6|167.44|165.84|167.2|165.6|0
1632140670000|2021-09-20 12:24:30|167.04|165.44|167.04|165.44|167.04|165.44|167.04|165.44|0
1632140680000|2021-09-20 12:24:40|166.87|165.27|166.87|165.27|166.87|165.27|166.87|165.27|0
1632140700000|2021-09-20 12:25:00|167.2|165.6|167.2|165.6|167.2|165.6|167.2|165.6|0
1632140710000|2021-09-20 12:25:10|167.36|165.76|167.2|165.6|167.36|165.76|167.2|165.6|0
1632140720000|2021-09-20 12:25:20|167.36|165.76|167.36|165.76|167.36|165.76|167.2|165.6|0
1632140730000|2021-09-20 12:25:30|167.53|165.93|167.36|165.76|167.53|165.93|167.36|165.76|0
1632140740000|2021-09-20 12:25:40|167.2|165.6|167.03|165.43|167.2|165.6|167.03|165.43|0
1632140750000|2021-09-20 12:25:50|166.87|165.27|166.71|165.11|166.87|165.27|166.71|165.11|0
1632140760000|2021-09-20 12:26:00|166.87|165.27|166.87|165.27|166.87|165.27|166.71|165.11|0
1632140780000|2021-09-20 12:26:20|166.71|165.11|166.54|164.94|166.71|165.11|166.54|164.94|0
1632140790000|2021-09-20 12:26:30|166.38|164.78|166.38|164.78|166.38|164.78|166.38|164.78|0
1632140800000|2021-09-20 12:26:40|166.54|164.94|166.54|164.94|166.54|164.94|166.54|164.94|0
1632140810000|2021-09-20 12:26:50|166.7|165.1|166.38|164.78|166.7|165.1|166.38|164.78|0
1632140820000|2021-09-20 12:27:00|166.54|164.94|166.21|164.61|166.54|164.94|166.21|164.61|0
1632140830000|2021-09-20 12:27:10|166.38|164.78|166.38|164.78|166.38|164.78|166.38|164.78|0
1632140840000|2021-09-20 12:27:20|166.54|164.94|166.7|165.1|166.7|165.1|166.54|164.94|0
1632140850000|2021-09-20 12:27:30|166.38|164.78|166.7|165.1|166.87|165.27|166.38|164.78|0
1632140860000|2021-09-20 12:27:40|166.87|165.27|166.54|164.94|166.87|165.27|166.38|164.78|0
1632140870000|2021-09-20 12:27:50|166.38|164.78|166.87|165.27|166.87|165.27|166.38|164.78|0
1632140880000|2021-09-20 12:28:00|166.7|165.1|166.54|164.94|166.7|165.1|166.54|164.94|0
1632140890000|2021-09-20 12:28:10|166.7|165.1|166.87|165.27|166.87|165.27|166.7|165.1|0
1632140900000|2021-09-20 12:28:20|166.37|164.77|166.05|164.45|166.37|164.77|166.05|164.45|0
1632140910000|2021-09-20 12:28:30|165.88|164.28|165.88|164.28|165.88|164.28|165.88|164.28|0
1632140920000|2021-09-20 12:28:40|166.05|164.45|166.21|164.61|166.21|164.61|166.05|164.45|0
1632140930000|2021-09-20 12:28:50|166.37|164.77|166.87|165.27|166.87|165.27|166.37|164.77|0
1632140940000|2021-09-20 12:29:00|166.7|165.1|166.87|165.27|166.87|165.27|166.7|165.1|0
1632140950000|2021-09-20 12:29:10|166.7|165.1|167.03|165.43|167.03|165.43|166.7|165.1|0
1632140960000|2021-09-20 12:29:20|166.86|165.26|166.86|165.26|166.86|165.26|166.7|165.1|0
1632140970000|2021-09-20 12:29:30|166.54|164.94|166.21|164.61|166.54|164.94|166.21|164.61|0
1632140980000|2021-09-20 12:29:40|166.37|164.77|166.37|164.77|166.37|164.77|166.37|164.77|0
1632140990000|2021-09-20 12:29:50|166.54|164.94|166.37|164.77|166.54|164.94|166.37|164.77|0
1632141000000|2021-09-20 12:30:00|165.72|164.12|165.72|164.12|165.72|164.12|165.55|163.95|0
1632141010000|2021-09-20 12:30:10|166.04|164.44|165.39|163.79|166.04|164.44|165.39|163.79|0
1632141020000|2021-09-20 12:30:20|165.55|163.95|165.39|163.79|165.55|163.95|165.39|163.79|0
1632141030000|2021-09-20 12:30:30|165.23|163.63|165.55|163.95|165.55|163.95|165.23|163.63|0
1632141040000|2021-09-20 12:30:40|165.63|164.03|165.39|163.79|165.63|164.03|165.39|163.79|0
1632141050000|2021-09-20 12:30:50|165.55|163.95|165.55|163.95|165.72|164.12|165.55|163.95|0
1632141060000|2021-09-20 12:31:00|166.82|165.22|165.99|164.39|166.98|165.38|165.99|164.39|0
1632141070000|2021-09-20 12:31:10|166.32|164.72|168.51|166.91|168.68|167.08|166.15|164.55|0
1632141080000|2021-09-20 12:31:20|167.83|166.23|167.67|166.07|168|166.4|167.67|166.07|0
1632141090000|2021-09-20 12:31:30|167.83|166.23|167.83|166.23|167.83|166.23|167.83|166.23|0
1632141100000|2021-09-20 12:31:40|167.67|166.07|167.67|166.07|167.83|166.23|167.67|166.07|0
1632141110000|2021-09-20 12:31:50|167.83|166.23|167.83|166.23|167.83|166.23|167.83|166.23|0
1632141120000|2021-09-20 12:32:00|167.67|166.07|167.83|166.23|167.83|166.23|167.67|166.07|0
1632141140000|2021-09-20 12:32:20|168|166.4|168.16|166.56|168.16|166.56|168|166.4|0
1632141150000|2021-09-20 12:32:30|168.32|166.72|167.83|166.23|168.32|166.72|167.83|166.23|0
1632141160000|2021-09-20 12:32:40|167.51|165.91|167.34|165.74|167.51|165.91|167.34|165.74|0
1632141170000|2021-09-20 12:32:50|167.51|165.91|167.18|165.58|167.51|165.91|167.18|165.58|0
1632141180000|2021-09-20 12:33:00|166.86|165.26|167.51|165.91|167.51|165.91|166.86|165.26|0
1632141190000|2021-09-20 12:33:10|167.67|166.07|167.99|166.39|168.16|166.56|167.67|166.07|0
1632141200000|2021-09-20 12:33:20|168.16|166.56|168.32|166.72|168.32|166.72|168.16|166.56|0
1632141210000|2021-09-20 12:33:30|168.48|166.88|168.48|166.88|168.48|166.88|168.32|166.72|0
1632141220000|2021-09-20 12:33:40|168.32|166.72|168.16|166.56|168.32|166.72|167.99|166.39|0
1632141230000|2021-09-20 12:33:50|168.32|166.72|168.16|166.56|168.32|166.72|168.16|166.56|0
1632141240000|2021-09-20 12:34:00|168.32|166.72|167.99|166.39|168.32|166.72|167.99|166.39|0
1632141250000|2021-09-20 12:34:10|167.67|166.07|167.34|165.74|167.67|166.07|167.34|165.74|0
1632141260000|2021-09-20 12:34:20|167.5|165.9|167.5|165.9|167.67|166.07|167.5|165.9|0
1632141270000|2021-09-20 12:34:30|167.67|166.07|167.5|165.9|167.67|166.07|167.5|165.9|0
1632141280000|2021-09-20 12:34:40|167.34|165.74|167.02|165.42|167.34|165.74|167.02|165.42|0
1632141290000|2021-09-20 12:34:50|167.18|165.58|167.18|165.58|167.18|165.58|167.02|165.42|0
1632141300000|2021-09-20 12:35:00|167.34|165.74|167.34|165.74|167.34|165.74|167.34|165.74|0
1632141310000|2021-09-20 12:35:10|167.26|165.66|167.34|165.74|167.34|165.74|167.26|165.66|0
1632141320000|2021-09-20 12:35:20|167.5|165.9|167.67|166.07|167.67|166.07|167.5|165.9|0
1632141330000|2021-09-20 12:35:30|167.74|166.14|167.83|166.23|167.83|166.23|167.74|166.14|0
1632141340000|2021-09-20 12:35:40|167.67|166.07|167.67|166.07|167.67|166.07|167.5|165.9|0
1632141350000|2021-09-20 12:35:50|167.5|165.9|167.5|165.9|167.5|165.9|167.5|165.9|0
1632141360000|2021-09-20 12:36:00|167.34|165.74|167.34|165.74|167.34|165.74|167.34|165.74|0
1632141370000|2021-09-20 12:36:10|167.5|165.9|167.5|165.9|167.66|166.06|167.5|165.9|0
1632141380000|2021-09-20 12:36:20|167.66|166.06|167.83|166.23|167.83|166.23|167.66|166.06|0
1632141390000|2021-09-20 12:36:30|167.66|166.06|167.66|166.06|167.66|166.06|167.66|166.06|0
1632141400000|2021-09-20 12:36:40|167.83|166.23|168.15|166.55|168.15|166.55|167.83|166.23|0
1632141410000|2021-09-20 12:36:50|168.32|166.72|168.32|166.72|168.32|166.72|167.99|166.39|0
1632141420000|2021-09-20 12:37:00|168.15|166.55|167.99|166.39|168.15|166.55|167.83|166.23|0
1632141430000|2021-09-20 12:37:10|168.15|166.55|168.48|166.88|168.48|166.88|168.15|166.55|0
1632141440000|2021-09-20 12:37:20|168.64|167.04|168.8|167.2|168.8|167.2|168.64|167.04|0
1632141450000|2021-09-20 12:37:30|168.97|167.37|168.8|167.2|168.97|167.37|168.64|167.04|0
1632141460000|2021-09-20 12:37:40|168.97|167.37|169.13|167.53|169.13|167.53|168.97|167.37|0
1632141470000|2021-09-20 12:37:50|168.97|167.37|169.13|167.53|169.13|167.53|168.97|167.37|0
1632141480000|2021-09-20 12:38:00|168.97|167.37|168.8|167.2|168.97|167.37|168.64|167.04|0
1632141490000|2021-09-20 12:38:10|168.64|167.04|168.8|167.2|168.8|167.2|168.64|167.04|0
1632141500000|2021-09-20 12:38:20|168.64|167.04|168.8|167.2|168.8|167.2|168.64|167.04|0
1632141510000|2021-09-20 12:38:30|168.64|167.04|168.97|167.37|168.97|167.37|168.64|167.04|0
1632141520000|2021-09-20 12:38:40|169.13|167.53|168.97|167.37|169.13|167.53|168.97|167.37|0
1632141530000|2021-09-20 12:38:50|168.8|167.2|168.97|167.37|168.97|167.37|168.64|167.04|0
1632141540000|2021-09-20 12:39:00|168.8|167.2|168.72|167.12|168.8|167.2|168.72|167.12|0
1632141550000|2021-09-20 12:39:10|168.8|167.2|169.13|167.53|169.13|167.53|168.8|167.2|0
1632141560000|2021-09-20 12:39:20|169.29|167.69|169.13|167.53|169.29|167.69|168.97|167.37|0
1632141570000|2021-09-20 12:39:30|168.97|167.37|169.13|167.53|169.13|167.53|168.97|167.37|0
1632141590000|2021-09-20 12:39:50|168.97|167.37|168.8|167.2|168.97|167.37|168.8|167.2|0
1632141600000|2021-09-20 12:40:00|168.64|167.04|168.31|166.71|168.64|167.04|168.31|166.71|0
1632141610000|2021-09-20 12:40:10|167.98|166.38|168.47|166.87|168.47|166.87|167.98|166.38|0
1632141620000|2021-09-20 12:40:20|168.55|166.95|168.8|167.2|168.8|167.2|168.55|166.95|0
1632141630000|2021-09-20 12:40:30|168.96|167.36|168.72|167.12|168.96|167.36|168.64|167.04|0
1632141640000|2021-09-20 12:40:40|168.8|167.2|168.96|167.36|168.96|167.36|168.8|167.2|0
1632141650000|2021-09-20 12:40:50|168.8|167.2|168.8|167.2|168.96|167.36|168.8|167.2|0
1632141660000|2021-09-20 12:41:00|168.96|167.36|168.96|167.36|168.96|167.36|168.8|167.2|0
1632141670000|2021-09-20 12:41:10|169.29|167.69|168.96|167.36|169.29|167.69|168.96|167.36|0
1632141680000|2021-09-20 12:41:20|168.8|167.2|168.64|167.04|168.8|167.2|168.64|167.04|0
1632141690000|2021-09-20 12:41:30|168.8|167.2|168.96|167.36|168.96|167.36|168.8|167.2|0
1632141700000|2021-09-20 12:41:40|169.13|167.53|168.96|167.36|169.13|167.53|168.96|167.36|0
1632141710000|2021-09-20 12:41:50|168.8|167.2|168.8|167.2|168.8|167.2|168.8|167.2|0
1632141720000|2021-09-20 12:42:00|168.47|166.87|168.47|166.87|168.47|166.87|168.47|166.87|0
1632141730000|2021-09-20 12:42:10|168.31|166.71|168.47|166.87|168.63|167.03|168.31|166.71|0
1632141740000|2021-09-20 12:42:20|168.14|166.54|168.31|166.71|168.47|166.87|168.14|166.54|0
1632141750000|2021-09-20 12:42:30|168.14|166.54|167.98|166.38|168.14|166.54|167.98|166.38|0
1632141760000|2021-09-20 12:42:40|167.66|166.06|167.49|165.89|167.66|166.06|167.33|165.73|0
1632141770000|2021-09-20 12:42:50|167.57|165.97|167.65|166.05|167.65|166.05|167.57|165.97|0
1632141780000|2021-09-20 12:43:00|167.49|165.89|167.82|166.22|167.82|166.22|167.49|165.89|0
1632141790000|2021-09-20 12:43:10|167.49|165.89|167.33|165.73|167.49|165.89|167.17|165.57|0
1632141800000|2021-09-20 12:43:20|167.49|165.89|167.49|165.89|167.49|165.89|167.33|165.73|0
1632141810000|2021-09-20 12:43:30|167.65|166.05|167.49|165.89|167.65|166.05|167.49|165.89|0
1632141820000|2021-09-20 12:43:40|167.65|166.05|167.49|165.89|167.65|166.05|167.49|165.89|0
1632141830000|2021-09-20 12:43:50|167.65|166.05|167.65|166.05|167.65|166.05|167.65|166.05|0
1632141840000|2021-09-20 12:44:00|167.33|165.73|167.49|165.89|167.49|165.89|167.33|165.73|0
1632141850000|2021-09-20 12:44:10|167.17|165.57|167|165.4|167.17|165.57|167|165.4|0
1632141860000|2021-09-20 12:44:20|166.84|165.24|166.84|165.24|166.84|165.24|166.84|165.24|0
1632141870000|2021-09-20 12:44:30|167|165.4|167|165.4|167|165.4|167|165.4|0
1632141880000|2021-09-20 12:44:40|167.16|165.56|167.33|165.73|167.33|165.73|167.16|165.56|0
1632141890000|2021-09-20 12:44:50|167.49|165.89|167.49|165.89|167.49|165.89|167.49|165.89|0
1632141900000|2021-09-20 12:45:00|167.65|166.05|167.49|165.89|167.65|166.05|167.49|165.89|0
1632141910000|2021-09-20 12:45:10|167.65|166.05|167.65|166.05|167.65|166.05|167.65|166.05|0
1632141930000|2021-09-20 12:45:30|167.81|166.21|167.98|166.38|167.98|166.38|167.65|166.05|0
1632141940000|2021-09-20 12:45:40|167.65|166.05|167.81|166.21|167.81|166.21|167.65|166.05|0
1632141950000|2021-09-20 12:45:50|167.65|166.05|167.81|166.21|167.81|166.21|167.65|166.05|0
1632141960000|2021-09-20 12:46:00|168.14|166.54|168.14|166.54|168.14|166.54|167.98|166.38|0
1632141970000|2021-09-20 12:46:10|168.47|166.87|168.79|167.19|168.79|167.19|168.47|166.87|0
1632141980000|2021-09-20 12:46:20|168.63|167.03|168.79|167.19|168.79|167.19|168.63|167.03|0
1632141990000|2021-09-20 12:46:30|168.96|167.36|168.96|167.36|168.96|167.36|168.96|167.36|0
1632142000000|2021-09-20 12:46:40|168.79|167.19|168.96|167.36|168.96|167.36|168.79|167.19|0
1632142010000|2021-09-20 12:46:50|168.95|167.35|169.12|167.52|169.12|167.52|168.95|167.35|0
1632142020000|2021-09-20 12:47:00|169.61|168.01|169.45|167.85|169.61|168.01|169.28|167.68|0
1632142030000|2021-09-20 12:47:10|169.28|167.68|169.28|167.68|169.28|167.68|169.28|167.68|0
1632142040000|2021-09-20 12:47:20|169.45|167.85|169.45|167.85|169.45|167.85|169.45|167.85|0
1632142050000|2021-09-20 12:47:30|169.44|167.84|169.44|167.84|169.61|168.01|169.28|167.68|0
1632142060000|2021-09-20 12:47:40|169.61|168.01|169.61|168.01|169.61|168.01|169.61|168.01|0
1632142070000|2021-09-20 12:47:50|169.77|168.17|169.61|168.01|169.77|168.17|169.61|168.01|0
1632142080000|2021-09-20 12:48:00|169.94|168.34|169.94|168.34|169.94|168.34|169.77|168.17|0
1632142090000|2021-09-20 12:48:10|170.26|168.66|170.1|168.5|170.26|168.66|170.1|168.5|0
1632142100000|2021-09-20 12:48:20|169.94|168.34|170.43|168.83|170.43|168.83|169.94|168.34|0
1632142110000|2021-09-20 12:48:30|170.59|168.99|170.59|168.99|170.59|168.99|170.59|168.99|0
1632142120000|2021-09-20 12:48:40|171.09|169.49|171.09|169.49|171.25|169.65|171.09|169.49|0
1632142130000|2021-09-20 12:48:50|171.08|169.48|170.59|168.99|171.08|169.48|170.59|168.99|0
1632142140000|2021-09-20 12:49:00|170.92|169.32|171.08|169.48|171.08|169.48|170.92|169.32|0
1632142150000|2021-09-20 12:49:10|170.76|169.16|170.59|168.99|170.92|169.32|170.59|168.99|0
1632142160000|2021-09-20 12:49:20|170.76|169.16|170.76|169.16|170.76|169.16|170.76|169.16|0
1632142170000|2021-09-20 12:49:30|170.92|169.32|171.08|169.48|171.08|169.48|170.92|169.32|0
1632142180000|2021-09-20 12:49:40|170.92|169.32|170.75|169.15|170.92|169.32|170.75|169.15|0
1632142190000|2021-09-20 12:49:50|170.67|169.07|171.08|169.48|171.08|169.48|170.67|169.07|0
1632142200000|2021-09-20 12:50:00|170.92|169.32|171.08|169.48|171.08|169.48|170.92|169.32|0
1632142210000|2021-09-20 12:50:10|170.92|169.32|170.92|169.32|170.92|169.32|170.75|169.15|0
1632142220000|2021-09-20 12:50:20|170.75|169.15|170.59|168.99|170.75|169.15|170.42|168.82|0
1632142230000|2021-09-20 12:50:30|170.42|168.82|170.42|168.82|170.59|168.99|170.42|168.82|0
1632142240000|2021-09-20 12:50:40|170.59|168.99|170.75|169.15|170.75|169.15|170.59|168.99|0
1632142250000|2021-09-20 12:50:50|170.92|169.32|171.25|169.65|171.25|169.65|170.92|169.32|0
1632142260000|2021-09-20 12:51:00|171.08|169.48|171.58|169.98|171.58|169.98|171.08|169.48|0
1632142270000|2021-09-20 12:51:10|171.91|170.31|172.07|170.47|172.07|170.47|171.91|170.31|0
1632142280000|2021-09-20 12:51:20|171.91|170.31|172.4|170.8|172.4|170.8|171.91|170.31|0
1632142290000|2021-09-20 12:51:30|172.07|170.47|172.9|171.3|172.9|171.3|172.07|170.47|0
1632142300000|2021-09-20 12:51:40|172.73|171.13|172.9|171.3|172.9|171.3|172.73|171.13|0
1632142310000|2021-09-20 12:51:50|172.98|171.38|172.98|171.38|172.98|171.38|172.98|171.38|0
1632142320000|2021-09-20 12:52:00|172.73|171.13|172.9|171.3|173.06|171.46|172.73|171.13|0
1632142330000|2021-09-20 12:52:10|173.06|171.46|173.06|171.46|173.23|171.63|172.98|171.38|0
1632142340000|2021-09-20 12:52:20|172.9|171.3|172.4|170.8|172.9|171.3|172.4|170.8|0
1632142350000|2021-09-20 12:52:30|172.23|170.63|172.23|170.63|172.4|170.8|172.07|170.47|0
1632142360000|2021-09-20 12:52:40|172.07|170.47|172.23|170.63|172.23|170.63|171.9|170.3|0
1632142370000|2021-09-20 12:52:50|171.9|170.3|171.9|170.3|172.07|170.47|171.9|170.3|0
1632142380000|2021-09-20 12:53:00|172.07|170.47|171.98|170.38|172.07|170.47|171.9|170.3|0
1632142390000|2021-09-20 12:53:10|172.07|170.47|172.4|170.8|172.4|170.8|172.07|170.47|0
1632142400000|2021-09-20 12:53:20|172.56|170.96|172.4|170.8|172.56|170.96|172.4|170.8|0
1632142420000|2021-09-20 12:53:40|172.23|170.63|172.23|170.63|172.23|170.63|172.07|170.47|0
1632142430000|2021-09-20 12:53:50|172.07|170.47|171.9|170.3|172.07|170.47|171.9|170.3|0
1632142440000|2021-09-20 12:54:00|172.07|170.47|172.4|170.8|172.4|170.8|172.07|170.47|0
1632142450000|2021-09-20 12:54:10|172.48|170.88|172.56|170.96|172.56|170.96|172.4|170.8|0
1632142460000|2021-09-20 12:54:20|172.64|171.04|172.73|171.13|172.73|171.13|172.64|171.04|0
1632142480000|2021-09-20 12:54:40|172.56|170.96|172.73|171.13|172.73|171.13|172.56|170.96|0
1632142490000|2021-09-20 12:54:50|172.89|171.29|172.89|171.29|172.89|171.29|172.73|171.13|0
1632142500000|2021-09-20 12:55:00|172.73|171.13|172.56|170.96|172.73|171.13|172.56|170.96|0
1632142510000|2021-09-20 12:55:10|172.4|170.8|172.06|170.46|172.4|170.8|172.06|170.46|0
1632142520000|2021-09-20 12:55:20|171.9|170.3|171.9|170.3|171.9|170.3|171.9|170.3|0
1632142530000|2021-09-20 12:55:30|171.81|170.21|171.57|169.97|171.81|170.21|171.57|169.97|0
1632142540000|2021-09-20 12:55:40|171.73|170.13|171.4|169.8|171.73|170.13|171.4|169.8|0
1632142550000|2021-09-20 12:55:50|171.24|169.64|171.4|169.8|171.4|169.8|171.24|169.64|0
1632142560000|2021-09-20 12:56:00|171.57|169.97|171.4|169.8|171.57|169.97|171.24|169.64|0
1632142570000|2021-09-20 12:56:10|171.57|169.97|171.32|169.72|171.57|169.97|171.32|169.72|0
1632142580000|2021-09-20 12:56:20|171.4|169.8|171.4|169.8|171.4|169.8|171.24|169.64|0
1632142590000|2021-09-20 12:56:30|171.73|170.13|171.4|169.8|171.73|170.13|171.4|169.8|0
1632142600000|2021-09-20 12:56:40|171.57|169.97|171.57|169.97|171.57|169.97|171.4|169.8|0
1632142610000|2021-09-20 12:56:50|171.73|170.13|171.73|170.13|171.9|170.3|171.73|170.13|0
1632142620000|2021-09-20 12:57:00|171.57|169.97|171.9|170.3|171.9|170.3|171.57|169.97|0
1632142630000|2021-09-20 12:57:10|172.23|170.63|172.39|170.79|172.39|170.79|172.23|170.63|0
1632142640000|2021-09-20 12:57:20|172.56|170.96|171.9|170.3|172.56|170.96|171.9|170.3|0
1632142660000|2021-09-20 12:57:40|171.98|170.38|171.98|170.38|171.98|170.38|171.98|170.38|0
1632142670000|2021-09-20 12:57:50|172.06|170.46|172.06|170.46|172.06|170.46|172.06|170.46|0
1632142680000|2021-09-20 12:58:00|171.9|170.3|172.23|170.63|172.23|170.63|171.9|170.3|0
1632142690000|2021-09-20 12:58:10|172.39|170.79|172.56|170.96|172.56|170.96|172.39|170.79|0
1632142710000|2021-09-20 12:58:30|172.39|170.79|172.23|170.63|172.72|171.12|172.23|170.63|0
1632142720000|2021-09-20 12:58:40|171.89|170.29|171.89|170.29|171.89|170.29|171.56|169.96|0
1632142730000|2021-09-20 12:58:50|172.06|170.46|172.06|170.46|172.06|170.46|172.06|170.46|0
1632142740000|2021-09-20 12:59:00|171.89|170.29|171.89|170.29|171.89|170.29|171.73|170.13|0
1632142750000|2021-09-20 12:59:10|171.73|170.13|171.73|170.13|171.73|170.13|171.73|170.13|0
1632142760000|2021-09-20 12:59:20|171.56|169.96|171.4|169.8|171.56|169.96|171.4|169.8|0
1632142770000|2021-09-20 12:59:30|171.23|169.63|171.07|169.47|171.23|169.63|171.07|169.47|0
1632142780000|2021-09-20 12:59:40|171.23|169.63|171.23|169.63|171.23|169.63|171.23|169.63|0
1632142790000|2021-09-20 12:59:50|171.07|169.47|170.9|169.3|171.07|169.47|170.9|169.3|0
1632142800000|2021-09-20 13:00:00|171.4|169.8|171.07|169.47|171.4|169.8|171.07|169.47|0
1632142810000|2021-09-20 13:00:10|170.74|169.14|170.74|169.14|170.9|169.3|170.41|168.81|0
1632142820000|2021-09-20 13:00:20|170.82|169.22|170.57|168.97|170.9|169.3|170.57|168.97|0
1632142830000|2021-09-20 13:00:30|170.74|169.14|170.9|169.3|170.9|169.3|170.74|169.14|0
1632142840000|2021-09-20 13:00:40|170.74|169.14|171.07|169.47|171.07|169.47|170.74|169.14|0
1632142850000|2021-09-20 13:00:50|170.9|169.3|170.9|169.3|170.9|169.3|170.74|169.14|0
1632142860000|2021-09-20 13:01:00|171.07|169.47|171.4|169.8|171.4|169.8|171.07|169.47|0
1632142870000|2021-09-20 13:01:10|171.23|169.63|171.4|169.8|171.4|169.8|171.23|169.63|0
1632142880000|2021-09-20 13:01:20|171.31|169.71|170.74|169.14|171.31|169.71|170.74|169.14|0
1632142890000|2021-09-20 13:01:30|170.57|168.97|170.57|168.97|170.57|168.97|170.57|168.97|0
1632142900000|2021-09-20 13:01:40|170.74|169.14|170.74|169.14|170.74|169.14|170.57|168.97|0
1632142910000|2021-09-20 13:01:50|170.65|169.05|170.9|169.3|170.9|169.3|170.65|169.05|0
1632142920000|2021-09-20 13:02:00|171.07|169.47|171.23|169.63|171.23|169.63|171.07|169.47|0
1632142930000|2021-09-20 13:02:10|171.4|169.8|170.57|168.97|171.4|169.8|170.57|168.97|0
1632142940000|2021-09-20 13:02:20|170.24|168.64|169.59|167.99|170.41|168.81|169.59|167.99|0
1632142950000|2021-09-20 13:02:30|169.75|168.15|169.59|167.99|169.92|168.32|169.59|167.99|0
1632142960000|2021-09-20 13:02:40|169.26|167.66|168.93|167.33|169.26|167.66|168.93|167.33|0
1632142970000|2021-09-20 13:02:50|169.26|167.66|169.1|167.5|169.42|167.82|169.1|167.5|0
1632142980000|2021-09-20 13:03:00|169.26|167.66|169.26|167.66|169.26|167.66|169.26|167.66|0
1632142990000|2021-09-20 13:03:10|169.1|167.5|169.01|167.41|169.1|167.5|168.93|167.33|0
1632143000000|2021-09-20 13:03:20|169.26|167.66|169.59|167.99|169.59|167.99|169.26|167.66|0
1632143010000|2021-09-20 13:03:30|169.66|168.06|168.93|167.33|169.66|168.06|168.93|167.33|0
1632143020000|2021-09-20 13:03:40|169.09|167.49|169.42|167.82|169.42|167.82|169.09|167.49|0
1632143030000|2021-09-20 13:03:50|169.59|167.99|169.59|167.99|169.75|168.15|169.59|167.99|0
1632143040000|2021-09-20 13:04:00|169.75|168.15|169.59|167.99|169.75|168.15|169.42|167.82|0
1632143050000|2021-09-20 13:04:10|169.75|168.15|169.91|168.31|169.91|168.31|169.75|168.15|0
1632143060000|2021-09-20 13:04:20|169.75|168.15|169.91|168.31|169.91|168.31|169.75|168.15|0
1632143070000|2021-09-20 13:04:30|170.08|168.48|169.91|168.31|170.08|168.48|169.91|168.31|0
1632143080000|2021-09-20 13:04:40|169.83|168.23|170.08|168.48|170.08|168.48|169.83|168.23|0
1632143090000|2021-09-20 13:04:50|169.91|168.31|169.91|168.31|170.08|168.48|169.91|168.31|0
1632143100000|2021-09-20 13:05:00|170.08|168.48|169.42|167.82|170.08|168.48|169.42|167.82|0
1632143110000|2021-09-20 13:05:10|169.33|167.73|169.09|167.49|169.42|167.82|169.09|167.49|0
1632143120000|2021-09-20 13:05:20|169.26|167.66|169.58|167.98|169.58|167.98|169.26|167.66|0
1632143130000|2021-09-20 13:05:30|169.42|167.82|169.75|168.15|169.75|168.15|169.42|167.82|0
1632143140000|2021-09-20 13:05:40|169.58|167.98|169.42|167.82|169.58|167.98|169.42|167.82|0
1632143150000|2021-09-20 13:05:50|169.58|167.98|169.09|167.49|169.58|167.98|169.09|167.49|0
1632143160000|2021-09-20 13:06:00|169.42|167.82|169.25|167.65|169.42|167.82|169.25|167.65|0
1632143170000|2021-09-20 13:06:10|169.42|167.82|169.75|168.15|169.75|168.15|169.42|167.82|0
1632143180000|2021-09-20 13:06:20|169.58|167.98|169.75|168.15|169.75|168.15|169.58|167.98|0
1632143200000|2021-09-20 13:06:40|169.58|167.98|169.58|167.98|169.58|167.98|169.58|167.98|0
1632143210000|2021-09-20 13:06:50|169.75|168.15|169.91|168.31|169.91|168.31|169.58|167.98|0
1632143220000|2021-09-20 13:07:00|169.74|168.14|170.07|168.47|170.07|168.47|169.74|168.14|0
1632143230000|2021-09-20 13:07:10|170.24|168.64|170.4|168.8|170.4|168.8|170.24|168.64|0
1632143240000|2021-09-20 13:07:20|170.24|168.64|170.24|168.64|170.24|168.64|170.24|168.64|0
1632143250000|2021-09-20 13:07:30|170.4|168.8|170.4|168.8|170.4|168.8|170.24|168.64|0
1632143260000|2021-09-20 13:07:40|170.24|168.64|170.4|168.8|170.4|168.8|170.24|168.64|0
1632143270000|2021-09-20 13:07:50|170.56|168.96|170.24|168.64|170.56|168.96|170.24|168.64|0
1632143280000|2021-09-20 13:08:00|170.07|168.47|170.07|168.47|170.07|168.47|170.07|168.47|0
1632143300000|2021-09-20 13:08:20|170.24|168.64|170.73|169.13|170.73|169.13|170.24|168.64|0
1632143310000|2021-09-20 13:08:30|170.89|169.29|170.89|169.29|170.89|169.29|170.89|169.29|0
1632143320000|2021-09-20 13:08:40|171.06|169.46|171.22|169.62|171.22|169.62|171.06|169.46|0
1632143330000|2021-09-20 13:08:50|171.39|169.79|171.22|169.62|171.39|169.79|171.22|169.62|0
1632143340000|2021-09-20 13:09:00|171.39|169.79|171.55|169.95|171.55|169.95|171.39|169.79|0
1632143360000|2021-09-20 13:09:20|171.39|169.79|171.38|169.78|171.39|169.79|171.38|169.78|0
1632143370000|2021-09-20 13:09:30|171.55|169.95|171.71|170.11|171.71|170.11|171.55|169.95|0
1632143380000|2021-09-20 13:09:40|171.55|169.95|171.71|170.11|171.71|170.11|171.55|169.95|0
1632143390000|2021-09-20 13:09:50|171.88|170.28|172.21|170.61|172.21|170.61|171.88|170.28|0
1632143400000|2021-09-20 13:10:00|172.04|170.44|172.04|170.44|172.21|170.61|172.04|170.44|0
1632143410000|2021-09-20 13:10:10|172.21|170.61|171.88|170.28|172.21|170.61|171.71|170.11|0
1632143420000|2021-09-20 13:10:20|171.71|170.11|171.55|169.95|171.71|170.11|171.55|169.95|0
1632143430000|2021-09-20 13:10:30|171.71|170.11|171.71|170.11|171.71|170.11|171.55|169.95|0
1632143440000|2021-09-20 13:10:40|171.55|169.95|171.55|169.95|171.55|169.95|171.55|169.95|0
1632143450000|2021-09-20 13:10:50|171.71|170.11|171.71|170.11|171.71|170.11|171.55|169.95|0
1632143460000|2021-09-20 13:11:00|171.88|170.28|172.04|170.44|172.04|170.44|171.88|170.28|0
1632143470000|2021-09-20 13:11:10|171.96|170.36|172.21|170.61|172.21|170.61|171.96|170.36|0
1632143480000|2021-09-20 13:11:20|172.04|170.44|171.88|170.28|172.04|170.44|171.88|170.28|0
1632143490000|2021-09-20 13:11:30|172.54|170.94|172.54|170.94|172.54|170.94|172.37|170.77|0
1632143500000|2021-09-20 13:11:40|172.37|170.77|172.21|170.61|172.37|170.77|172.21|170.61|0
1632143510000|2021-09-20 13:11:50|172.37|170.77|172.54|170.94|172.54|170.94|172.37|170.77|0
1632143520000|2021-09-20 13:12:00|172.7|171.1|172.7|171.1|172.87|171.27|172.7|171.1|0
1632143530000|2021-09-20 13:12:10|172.54|170.94|172.37|170.77|172.54|170.94|172.37|170.77|0
1632143540000|2021-09-20 13:12:20|172.54|170.94|172.54|170.94|172.7|171.1|172.54|170.94|0
1632143550000|2021-09-20 13:12:30|172.7|171.1|172.7|171.1|172.87|171.27|172.7|171.1|0
1632143560000|2021-09-20 13:12:40|172.87|171.27|172.87|171.27|172.87|171.27|172.87|171.27|0
1632143570000|2021-09-20 13:12:50|172.7|171.1|172.7|171.1|172.7|171.1|172.7|171.1|0
1632143580000|2021-09-20 13:13:00|173.03|171.43|173.03|171.43|173.03|171.43|173.03|171.43|0
1632143590000|2021-09-20 13:13:10|172.87|171.27|172.87|171.27|172.87|171.27|172.87|171.27|0
1632143600000|2021-09-20 13:13:20|173.03|171.43|173.03|171.43|173.03|171.43|173.03|171.43|0
1632143610000|2021-09-20 13:13:30|173.2|171.6|173.36|171.76|173.36|171.76|173.2|171.6|0
1632143620000|2021-09-20 13:13:40|173.53|171.93|173.53|171.93|173.53|171.93|173.53|171.93|0
1632143630000|2021-09-20 13:13:50|173.36|171.76|173.53|171.93|173.53|171.93|173.36|171.76|0
1632143640000|2021-09-20 13:14:00|173.36|171.76|173.69|172.09|173.69|172.09|173.36|171.76|0
1632143650000|2021-09-20 13:14:10|173.86|172.26|173.86|172.26|173.86|172.26|173.86|172.26|0
1632143660000|2021-09-20 13:14:20|174.19|172.59|174.19|172.59|174.19|172.59|174.19|172.59|0
1632143670000|2021-09-20 13:14:30|174.52|172.92|174.69|173.09|174.69|173.09|174.52|172.92|0
1632143680000|2021-09-20 13:14:40|174.52|172.92|175.02|173.42|175.02|173.42|174.52|172.92|0
1632143690000|2021-09-20 13:14:50|175.36|173.76|175.69|174.09|175.69|174.09|175.36|173.76|0
1632143700000|2021-09-20 13:15:00|175.52|173.92|175.86|174.26|175.86|174.26|175.52|173.92|0
1632143710000|2021-09-20 13:15:10|175.69|174.09|175.69|174.09|175.69|174.09|175.69|174.09|0
1632143720000|2021-09-20 13:15:20|175.52|173.92|175.69|174.09|175.69|174.09|175.52|173.92|0
1632143730000|2021-09-20 13:15:30|175.52|173.92|176.02|174.42|176.02|174.42|175.52|173.92|0
1632143740000|2021-09-20 13:15:40|175.69|174.09|175.69|174.09|175.69|174.09|175.69|174.09|0
1632143750000|2021-09-20 13:15:50|175.85|174.25|176.02|174.42|176.02|174.42|175.85|174.25|0
1632143760000|2021-09-20 13:16:00|176.19|174.59|176.02|174.42|176.19|174.59|176.02|174.42|0
1632143770000|2021-09-20 13:16:10|175.69|174.09|176.35|174.75|176.35|174.75|175.69|174.09|0
1632143780000|2021-09-20 13:16:20|176.52|174.92|177.19|175.59|177.19|175.59|176.52|174.92|0
1632143790000|2021-09-20 13:16:30|177.36|175.76|177.36|175.76|177.53|175.93|177.19|175.59|0
1632143800000|2021-09-20 13:16:40|177.19|175.59|177.02|175.42|177.36|175.76|177.02|175.42|0
1632143810000|2021-09-20 13:16:50|177.19|175.59|177.19|175.59|177.19|175.59|177.19|175.59|0
1632143820000|2021-09-20 13:17:00|177.02|175.42|176.86|175.26|177.02|175.42|176.69|175.09|0
1632143830000|2021-09-20 13:17:10|176.77|175.17|176.86|175.26|177.02|175.42|176.77|175.17|0
1632143840000|2021-09-20 13:17:20|176.69|175.09|176.69|175.09|176.69|175.09|176.52|174.92|0
1632143850000|2021-09-20 13:17:30|176.52|174.92|176.52|174.92|176.52|174.92|176.52|174.92|0
1632143860000|2021-09-20 13:17:40|176.35|174.75|176.35|174.75|176.35|174.75|176.35|174.75|0
1632143870000|2021-09-20 13:17:50|176.52|174.92|176.35|174.75|176.52|174.92|176.35|174.75|0
1632143880000|2021-09-20 13:18:00|176.19|174.59|176.52|174.92|176.52|174.92|176.19|174.59|0
1632143890000|2021-09-20 13:18:10|176.69|175.09|176.69|175.09|176.69|175.09|176.35|174.75|0
1632143900000|2021-09-20 13:18:20|176.85|175.25|176.69|175.09|176.85|175.25|176.69|175.09|0
1632143910000|2021-09-20 13:18:30|176.85|175.25|176.85|175.25|176.85|175.25|176.69|175.09|0
1632143920000|2021-09-20 13:18:40|177.02|175.42|177.36|175.76|177.36|175.76|177.02|175.42|0
1632143930000|2021-09-20 13:18:50|177.19|175.59|177.69|176.09|177.69|176.09|177.19|175.59|0
1632143940000|2021-09-20 13:19:00|178.03|176.43|178.2|176.6|178.2|176.6|178.03|176.43|0
1632143950000|2021-09-20 13:19:10|178.03|176.43|178.19|176.59|178.19|176.59|178.03|176.43|0
1632143960000|2021-09-20 13:19:20|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632143970000|2021-09-20 13:19:30|178.19|176.59|178.03|176.43|178.19|176.59|178.03|176.43|0
1632143980000|2021-09-20 13:19:40|178.19|176.59|177.69|176.09|178.19|176.59|177.69|176.09|0
1632143990000|2021-09-20 13:19:50|177.52|175.92|177.02|175.42|177.52|175.92|177.02|175.42|0
1632144000000|2021-09-20 13:20:00|176.85|175.25|176.85|175.25|176.85|175.25|176.52|174.92|0
1632144010000|2021-09-20 13:20:10|177.02|175.42|176.85|175.25|177.02|175.42|176.85|175.25|0
1632144020000|2021-09-20 13:20:20|177.02|175.42|177.35|175.75|177.35|175.75|177.02|175.42|0
1632144030000|2021-09-20 13:20:30|177.69|176.09|177.86|176.26|177.86|176.26|177.52|175.92|0
1632144040000|2021-09-20 13:20:40|178.02|176.42|177.69|176.09|178.02|176.42|177.69|176.09|0
1632144050000|2021-09-20 13:20:50|177.52|175.92|177.43|175.83|177.52|175.92|177.35|175.75|0
1632144060000|2021-09-20 13:21:00|177.6|176|177.69|176.09|177.69|176.09|177.6|176|0
1632144080000|2021-09-20 13:21:20|177.52|175.92|177.86|176.26|177.86|176.26|177.52|175.92|0
1632144090000|2021-09-20 13:21:30|178.02|176.42|178.02|176.42|178.02|176.42|177.86|176.26|0
1632144100000|2021-09-20 13:21:40|177.86|176.26|178.02|176.42|178.02|176.42|177.86|176.26|0
1632144110000|2021-09-20 13:21:50|178.36|176.76|178.36|176.76|178.36|176.76|178.19|176.59|0
1632144120000|2021-09-20 13:22:00|178.53|176.93|178.36|176.76|178.53|176.93|178.36|176.76|0
1632144130000|2021-09-20 13:22:10|178.7|177.1|178.7|177.1|178.86|177.26|178.7|177.1|0
1632144140000|2021-09-20 13:22:20|178.53|176.93|178.53|176.93|178.61|177.01|178.53|176.93|0
1632144150000|2021-09-20 13:22:30|178.36|176.76|178.36|176.76|178.36|176.76|178.19|176.59|0
1632144160000|2021-09-20 13:22:40|178.69|177.09|178.69|177.09|178.69|177.09|178.69|177.09|0
1632144170000|2021-09-20 13:22:50|178.53|176.93|178.53|176.93|178.53|176.93|178.53|176.93|0
1632144180000|2021-09-20 13:23:00|178.69|177.09|178.02|176.42|178.69|177.09|178.02|176.42|0
1632144190000|2021-09-20 13:23:10|177.85|176.25|178.36|176.76|178.36|176.76|177.85|176.25|0
1632144200000|2021-09-20 13:23:20|178.19|176.59|178.53|176.93|178.53|176.93|178.19|176.59|0
1632144210000|2021-09-20 13:23:30|178.36|176.76|178.53|176.93|178.53|176.93|178.36|176.76|0
1632144220000|2021-09-20 13:23:40|178.86|177.26|178.86|177.26|178.86|177.26|178.86|177.26|0
1632144230000|2021-09-20 13:23:50|179.03|177.43|179.03|177.43|179.03|177.43|178.86|177.26|0
1632144240000|2021-09-20 13:24:00|178.86|177.26|179.03|177.43|179.03|177.43|178.86|177.26|0
1632144250000|2021-09-20 13:24:10|179.2|177.6|178.69|177.09|179.2|177.6|178.69|177.09|0
1632144260000|2021-09-20 13:24:20|178.86|177.26|179.37|177.77|179.37|177.77|178.86|177.26|0
1632144270000|2021-09-20 13:24:30|179.53|177.93|179.37|177.77|179.53|177.93|179.37|177.77|0
1632144290000|2021-09-20 13:24:50|179.53|177.93|179.53|177.93|179.7|178.1|179.53|177.93|0
1632144300000|2021-09-20 13:25:00|179.37|177.77|178.19|176.59|179.37|177.77|178.19|176.59|0
1632144310000|2021-09-20 13:25:10|178.35|176.75|178.19|176.59|178.35|176.75|178.19|176.59|0
1632144320000|2021-09-20 13:25:20|177.85|176.25|178.02|176.42|178.02|176.42|177.85|176.25|0
1632144330000|2021-09-20 13:25:30|177.85|176.25|177.85|176.25|177.85|176.25|177.68|176.08|0
1632144340000|2021-09-20 13:25:40|178.02|176.42|177.85|176.25|178.02|176.42|177.85|176.25|0
1632144350000|2021-09-20 13:25:50|177.68|176.08|177.85|176.25|177.85|176.25|177.68|176.08|0
1632144360000|2021-09-20 13:26:00|177.68|176.08|177.51|175.91|177.68|176.08|177.35|175.75|0
1632144370000|2021-09-20 13:26:10|177.35|175.75|177.01|175.41|177.35|175.75|177.01|175.41|0
1632144380000|2021-09-20 13:26:20|177.18|175.58|177.01|175.41|177.18|175.58|177.01|175.41|0
1632144390000|2021-09-20 13:26:30|177.18|175.58|177.18|175.58|177.35|175.75|177.18|175.58|0
1632144400000|2021-09-20 13:26:40|177.35|175.75|177.34|175.74|177.68|176.08|177.34|175.74|0
1632144410000|2021-09-20 13:26:50|177.18|175.58|177.18|175.58|177.18|175.58|177.01|175.41|0
1632144420000|2021-09-20 13:27:00|177.34|175.74|177.18|175.58|177.34|175.74|177.18|175.58|0
1632144430000|2021-09-20 13:27:10|177.34|175.74|177.18|175.58|177.34|175.74|177.01|175.41|0
1632144440000|2021-09-20 13:27:20|177.34|175.74|177.68|176.08|177.68|176.08|177.34|175.74|0
1632144450000|2021-09-20 13:27:30|177.85|176.25|177.68|176.08|177.85|176.25|177.68|176.08|0
1632144460000|2021-09-20 13:27:40|177.85|176.25|177.68|176.08|178.02|176.42|177.68|176.08|0
1632144470000|2021-09-20 13:27:50|177.34|175.74|177.51|175.91|177.51|175.91|177.34|175.74|0
1632144480000|2021-09-20 13:28:00|177.34|175.74|177.68|176.08|177.68|176.08|177.18|175.58|0
1632144490000|2021-09-20 13:28:10|177.51|175.91|178.18|176.58|178.18|176.58|177.51|175.91|0
1632144500000|2021-09-20 13:28:20|178.09|176.49|178.18|176.58|178.18|176.58|178.09|176.49|0
1632144510000|2021-09-20 13:28:30|177.68|176.08|177.68|176.08|177.85|176.25|177.68|176.08|0
1632144520000|2021-09-20 13:28:40|177.34|175.74|176.84|175.24|177.34|175.74|176.84|175.24|0
1632144530000|2021-09-20 13:28:50|177.01|175.41|177.17|175.57|177.34|175.74|177.01|175.41|0
1632144540000|2021-09-20 13:29:00|177.01|175.41|177.17|175.57|177.25|175.65|177.01|175.41|0
1632144550000|2021-09-20 13:29:10|177.01|175.41|176.5|174.9|177.01|175.41|176.5|174.9|0
1632144560000|2021-09-20 13:29:20|176.34|174.74|175.84|174.24|176.34|174.74|175.84|174.24|0
1632144570000|2021-09-20 13:29:30|175.83|174.23|176.17|174.57|176.17|174.57|175.83|174.23|0
1632144580000|2021-09-20 13:29:40|176|174.4|176.5|174.9|176.5|174.9|176|174.4|0
1632144590000|2021-09-20 13:29:50|176.34|174.74|176.17|174.57|176.58|174.98|176.17|174.57|0
1632144600000|2021-09-20 13:30:00|176.5|174.9|173.5|171.9|176.5|174.9|173.34|171.74|0
1632144610000|2021-09-20 13:30:10|173.84|172.24|173.34|171.74|173.84|172.24|172.84|171.24|0
1632144620000|2021-09-20 13:30:20|172.68|171.08|172.18|170.58|172.68|171.08|172.18|170.58|0
1632144630000|2021-09-20 13:30:30|173.34|171.74|169.88|168.28|173.34|171.74|169.88|168.28|0
1632144640000|2021-09-20 13:30:40|167.03|165.43|167.85|166.25|167.85|166.25|167.03|165.43|0
1632144650000|2021-09-20 13:30:50|167.52|165.92|166.69|165.09|167.52|165.92|166.69|165.09|0
1632144660000|2021-09-20 13:31:00|167.85|166.25|168.18|166.58|168.18|166.58|167.85|166.25|0
1632144670000|2021-09-20 13:31:10|167.52|165.92|170.18|168.58|170.18|168.58|167.52|165.92|0
1632144680000|2021-09-20 13:31:20|170.51|168.91|170.01|168.41|171.18|169.58|170.01|168.41|0
1632144690000|2021-09-20 13:31:30|170.18|168.58|171.52|169.92|171.52|169.92|170.18|168.58|0
1632144700000|2021-09-20 13:31:40|172.36|170.76|174.04|172.44|174.04|172.44|172.36|170.76|0
1632144710000|2021-09-20 13:31:50|174.55|172.95|174.55|172.95|174.55|172.95|174.55|172.95|0
1632144720000|2021-09-20 13:32:00|175.23|173.63|175.9|174.3|175.9|174.3|174.89|173.29|0
1632144730000|2021-09-20 13:32:10|175.56|173.96|175.39|173.79|175.73|174.13|175.06|173.46|0
1632144740000|2021-09-20 13:32:20|175.9|174.3|177.09|175.49|177.95|176.35|175.9|174.3|0
1632144750000|2021-09-20 13:32:30|177.35|175.75|177.09|175.49|177.35|175.75|176.92|175.32|0
1632144760000|2021-09-20 13:32:40|177.26|175.66|178.29|176.69|178.29|176.69|177.26|175.66|0
1632144770000|2021-09-20 13:32:50|178.97|177.37|178.63|177.03|179.31|177.71|178.63|177.03|0
1632144780000|2021-09-20 13:33:00|179.14|177.54|177.95|176.35|179.14|177.54|177.95|176.35|0
1632144790000|2021-09-20 13:33:10|178.29|176.69|178.12|176.52|178.8|177.2|178.12|176.52|0
1632144800000|2021-09-20 13:33:20|178.46|176.86|177.94|176.34|178.63|177.03|177.94|176.34|0
1632144810000|2021-09-20 13:33:30|178.63|177.03|178.29|176.69|178.8|177.2|178.29|176.69|0
1632144820000|2021-09-20 13:33:40|178.8|177.2|179.31|177.71|179.31|177.71|178.8|177.2|0
1632144830000|2021-09-20 13:33:50|178.63|177.03|177.94|176.34|178.97|177.37|177.94|176.34|0
1632144840000|2021-09-20 13:34:00|178.11|176.51|177.26|175.66|178.11|176.51|177.09|175.49|0
1632144850000|2021-09-20 13:34:10|178.11|176.51|176.75|175.15|178.11|176.51|176.75|175.15|0
1632144860000|2021-09-20 13:34:20|176.24|174.64|176.07|174.47|176.58|174.98|176.07|174.47|0
1632144870000|2021-09-20 13:34:30|176.24|174.64|175.22|173.62|176.24|174.64|175.05|173.45|0
1632144880000|2021-09-20 13:34:40|174.71|173.11|175.64|174.04|175.64|174.04|174.38|172.78|0
1632144890000|2021-09-20 13:34:50|175.22|173.62|174.54|172.94|175.39|173.79|174.54|172.94|0
1632144900000|2021-09-20 13:35:00|174.46|172.86|175.56|173.96|175.56|173.96|174.46|172.86|0
1632144910000|2021-09-20 13:35:10|175.9|174.3|176.24|174.64|176.24|174.64|175.22|173.62|0
1632144920000|2021-09-20 13:35:20|176.92|175.32|176.41|174.81|177.09|175.49|176.41|174.81|0
1632144930000|2021-09-20 13:35:30|177.43|175.83|178.11|176.51|178.11|176.51|177.43|175.83|0
1632144940000|2021-09-20 13:35:40|177.6|176|178.45|176.85|178.8|177.2|177.6|176|0
1632144950000|2021-09-20 13:35:50|178.63|177.03|178.28|176.68|178.8|177.2|178.28|176.68|0
1632144960000|2021-09-20 13:36:00|178.63|177.03|177.94|176.34|178.63|177.03|177.94|176.34|0
1632144970000|2021-09-20 13:36:10|176.75|175.15|176.75|175.15|177.77|176.17|176.75|175.15|0
1632144980000|2021-09-20 13:36:20|177.26|175.66|175.2|173.6|177.26|175.66|175.2|173.6|0
1632144990000|2021-09-20 13:36:30|175.03|173.43|175.2|173.6|175.2|173.6|174.69|173.09|0
1632145000000|2021-09-20 13:36:40|174.52|172.92|175.2|173.6|175.2|173.6|174.52|172.92|0
1632145010000|2021-09-20 13:36:50|175.03|173.43|175.54|173.94|175.71|174.11|174.86|173.26|0
1632145020000|2021-09-20 13:37:00|176.22|174.62|175.03|173.43|176.22|174.62|175.03|173.43|0
1632145030000|2021-09-20 13:37:10|175.2|173.6|175.88|174.28|175.88|174.28|175.2|173.6|0
1632145040000|2021-09-20 13:37:20|176.22|174.62|176.22|174.62|176.22|174.62|175.88|174.28|0
1632145050000|2021-09-20 13:37:30|176.05|174.45|177.25|175.65|177.25|175.65|176.05|174.45|0
1632145060000|2021-09-20 13:37:40|177.07|175.47|177.42|175.82|177.42|175.82|177.07|175.47|0
1632145070000|2021-09-20 13:37:50|176.9|175.3|176.22|174.62|176.9|175.3|176.22|174.62|0
1632145080000|2021-09-20 13:38:00|175.37|173.77|175.19|173.59|176.22|174.62|175.19|173.59|0
1632145090000|2021-09-20 13:38:10|174.85|173.25|174.51|172.91|174.85|173.25|174.51|172.91|0
1632145100000|2021-09-20 13:38:20|174.68|173.08|172.82|171.22|174.68|173.08|172.82|171.22|0
1632145110000|2021-09-20 13:38:30|173.5|171.9|173.66|172.06|173.66|172.06|173.33|171.73|0
1632145120000|2021-09-20 13:38:40|173.83|172.23|173.66|172.06|173.83|172.23|173.49|171.89|0
1632145130000|2021-09-20 13:38:50|174.17|172.57|174.34|172.74|174.68|173.08|174.17|172.57|0
1632145140000|2021-09-20 13:39:00|174.51|172.91|174.85|173.25|175.02|173.42|174.51|172.91|0
1632145150000|2021-09-20 13:39:10|175.02|173.42|175.7|174.1|175.7|174.1|175.02|173.42|0
1632145160000|2021-09-20 13:39:20|175.53|173.93|175.7|174.1|175.87|174.27|175.36|173.76|0
1632145170000|2021-09-20 13:39:30|176.22|174.62|177.07|175.47|177.07|175.47|176.22|174.62|0
1632145180000|2021-09-20 13:39:40|177.24|175.64|177.59|175.99|177.59|175.99|176.9|175.3|0
1632145190000|2021-09-20 13:39:50|176.9|175.3|178.1|176.5|178.1|176.5|176.73|175.13|0
1632145200000|2021-09-20 13:40:00|178.27|176.67|177.58|175.98|178.27|176.67|177.41|175.81|0
1632145210000|2021-09-20 13:40:10|177.76|176.16|176.9|175.3|177.76|176.16|176.9|175.3|0
1632145220000|2021-09-20 13:40:20|176.73|175.13|176.04|174.44|176.73|175.13|176.04|174.44|0
1632145230000|2021-09-20 13:40:30|175.87|174.27|176.56|174.96|176.9|175.3|175.87|174.27|0
1632145240000|2021-09-20 13:40:40|177.41|175.81|179.13|177.53|179.13|177.53|177.41|175.81|0
1632145250000|2021-09-20 13:40:50|179.3|177.7|179.82|178.22|179.82|178.22|179.3|177.7|0
1632145260000|2021-09-20 13:41:00|179.99|178.39|180.86|179.26|181.03|179.43|179.99|178.39|0
1632145270000|2021-09-20 13:41:10|181.03|179.43|181.2|179.6|181.2|179.6|180.51|178.91|0
1632145280000|2021-09-20 13:41:20|181.03|179.43|181.38|179.78|181.38|179.78|181.03|179.43|0
1632145290000|2021-09-20 13:41:30|180.86|179.26|180.68|179.08|180.86|179.26|180.51|178.91|0
1632145300000|2021-09-20 13:41:40|181.03|179.43|180.51|178.91|181.03|179.43|180.51|178.91|0
1632145310000|2021-09-20 13:41:50|180.68|179.08|181.03|179.43|181.03|179.43|180.68|179.08|0
1632145320000|2021-09-20 13:42:00|180.68|179.08|181.03|179.43|181.03|179.43|180.68|179.08|0
1632145330000|2021-09-20 13:42:10|181.2|179.6|180.34|178.74|181.2|179.6|180.34|178.74|0
1632145340000|2021-09-20 13:42:20|180.42|178.82|180.34|178.74|180.51|178.91|180.34|178.74|0
1632145350000|2021-09-20 13:42:30|180.51|178.91|181.03|179.43|181.03|179.43|180.51|178.91|0
1632145360000|2021-09-20 13:42:40|180.85|179.25|181.37|179.77|181.37|179.77|180.85|179.25|0
1632145370000|2021-09-20 13:42:50|181.11|179.51|181.2|179.6|181.2|179.6|180.85|179.25|0
1632145380000|2021-09-20 13:43:00|181.03|179.43|181.37|179.77|181.37|179.77|181.03|179.43|0
1632145390000|2021-09-20 13:43:10|181.2|179.6|180.33|178.73|181.2|179.6|180.33|178.73|0
1632145400000|2021-09-20 13:43:20|179.99|178.39|180.68|179.08|180.68|179.08|179.99|178.39|0
1632145410000|2021-09-20 13:43:30|180.85|179.25|180.85|179.25|181.03|179.43|180.85|179.25|0
1632145420000|2021-09-20 13:43:40|180.68|179.08|180.85|179.25|180.85|179.25|180.51|178.91|0
1632145430000|2021-09-20 13:43:50|180.33|178.73|180.16|178.56|180.33|178.73|180.16|178.56|0
1632145440000|2021-09-20 13:44:00|179.64|178.04|180.68|179.08|180.68|179.08|179.64|178.04|0
1632145450000|2021-09-20 13:44:10|180.85|179.25|181.02|179.42|181.2|179.6|180.85|179.25|0
1632145460000|2021-09-20 13:44:20|180.85|179.25|180.68|179.08|181.02|179.42|180.68|179.08|0
1632145470000|2021-09-20 13:44:30|180.85|179.25|181.02|179.42|181.02|179.42|180.68|179.08|0
1632145480000|2021-09-20 13:44:40|180.85|179.25|181.02|179.42|181.2|179.6|180.68|179.08|0
1632145490000|2021-09-20 13:44:50|181.11|179.51|184.75|183.15|184.75|183.15|181.11|179.51|0
1632145500000|2021-09-20 13:45:00|185.27|183.67|182.16|180.56|186.47|184.87|182.16|180.56|0
1632145510000|2021-09-20 13:45:10|182.51|180.91|182.51|180.91|182.85|181.25|182.51|180.91|0
1632145520000|2021-09-20 13:45:20|180.68|179.08|179.98|178.38|180.68|179.08|179.64|178.04|0
1632145530000|2021-09-20 13:45:30|180.16|178.56|180.33|178.73|180.33|178.73|179.98|178.38|0
1632145540000|2021-09-20 13:45:40|180.42|178.82|179.81|178.21|180.42|178.82|179.81|178.21|0
1632145550000|2021-09-20 13:45:50|179.98|178.38|180.68|179.08|180.68|179.08|179.98|178.38|0
1632145560000|2021-09-20 13:46:00|180.51|178.91|179.89|178.29|180.51|178.91|179.89|178.29|0
1632145570000|2021-09-20 13:46:10|179.98|178.38|179.11|177.51|180.16|178.56|178.76|177.16|0
1632145580000|2021-09-20 13:46:20|178.41|176.81|178.24|176.64|178.76|177.16|178.24|176.64|0
1632145590000|2021-09-20 13:46:30|177.72|176.12|177.2|175.6|177.72|176.12|177.2|175.6|0
1632145600000|2021-09-20 13:46:40|176.85|175.25|176.16|174.56|176.85|175.25|176.16|174.56|0
1632145610000|2021-09-20 13:46:50|175.99|174.39|175.64|174.04|175.99|174.39|175.64|174.04|0
1632145620000|2021-09-20 13:47:00|175.47|173.87|176.68|175.08|176.68|175.08|175.47|173.87|0
1632145630000|2021-09-20 13:47:10|176.16|174.56|175.81|174.21|176.16|174.56|175.81|174.21|0
1632145640000|2021-09-20 13:47:20|175.38|173.78|174.95|173.35|175.38|173.78|174.95|173.35|0
1632145650000|2021-09-20 13:47:30|175.3|173.7|174.61|173.01|175.47|173.87|174.61|173.01|0
1632145660000|2021-09-20 13:47:40|175.47|173.87|175.81|174.21|175.81|174.21|175.12|173.52|0
1632145670000|2021-09-20 13:47:50|176.16|174.56|175.3|173.7|176.16|174.56|175.3|173.7|0
1632145680000|2021-09-20 13:48:00|175.81|174.21|177.2|175.6|177.2|175.6|175.81|174.21|0
1632145690000|2021-09-20 13:48:10|177.37|175.77|176.5|174.9|177.37|175.77|176.5|174.9|0
1632145700000|2021-09-20 13:48:20|176.33|174.73|175.81|174.21|176.33|174.73|175.81|174.21|0
1632145710000|2021-09-20 13:48:30|175.99|174.39|175.81|174.21|175.99|174.39|175.64|174.04|0
1632145720000|2021-09-20 13:48:40|175.99|174.39|175.98|174.38|176.68|175.08|175.98|174.38|0
1632145730000|2021-09-20 13:48:50|175.64|174.04|175.12|173.52|175.64|174.04|175.12|173.52|0
1632145740000|2021-09-20 13:49:00|175.64|174.04|176.5|174.9|176.5|174.9|175.64|174.04|0
1632145750000|2021-09-20 13:49:10|176.85|175.25|177.54|175.94|177.54|175.94|176.85|175.25|0
1632145760000|2021-09-20 13:49:20|177.37|175.77|176.85|175.25|177.54|175.94|176.85|175.25|0
1632145770000|2021-09-20 13:49:30|176.33|174.73|177.54|175.94|177.54|175.94|176.33|174.73|0
1632145780000|2021-09-20 13:49:40|177.37|175.77|176.85|175.25|177.72|176.12|176.85|175.25|0
1632145790000|2021-09-20 13:49:50|177.02|175.42|177.89|176.29|177.89|176.29|177.02|175.42|0
1632145800000|2021-09-20 13:50:00|178.41|176.81|178.06|176.46|178.41|176.81|178.06|176.46|0
1632145810000|2021-09-20 13:50:10|177.19|175.59|176.33|174.73|177.19|175.59|176.33|174.73|0
1632145820000|2021-09-20 13:50:20|175.81|174.21|175.81|174.21|176.16|174.56|175.81|174.21|0
1632145830000|2021-09-20 13:50:30|175.64|174.04|174.43|172.83|175.64|174.04|174.43|172.83|0
1632145840000|2021-09-20 13:50:40|174.09|172.49|173.92|172.32|174.26|172.66|173.92|172.32|0
1632145850000|2021-09-20 13:50:50|174.34|172.74|174.43|172.83|174.43|172.83|174.26|172.66|0
1632145860000|2021-09-20 13:51:00|175.12|173.52|174.43|172.83|175.64|174.04|174.43|172.83|0
1632145870000|2021-09-20 13:51:10|173.06|171.46|173.91|172.31|173.91|172.31|173.06|171.46|0
1632145880000|2021-09-20 13:51:20|174.09|172.49|174.26|172.66|174.26|172.66|174.09|172.49|0
1632145890000|2021-09-20 13:51:30|174.09|172.49|174.09|172.49|174.09|172.49|173.74|172.14|0
1632145900000|2021-09-20 13:51:40|174.26|172.66|175.12|173.52|175.46|173.86|174.26|172.66|0
1632145910000|2021-09-20 13:51:50|174.95|173.35|175.64|174.04|175.64|174.04|174.95|173.35|0
1632145920000|2021-09-20 13:52:00|175.98|174.38|177.37|175.77|177.37|175.77|175.98|174.38|0
1632145930000|2021-09-20 13:52:10|178.06|176.46|176.85|175.25|178.23|176.63|176.85|175.25|0
1632145940000|2021-09-20 13:52:20|177.71|176.11|176.5|174.9|177.71|176.11|176.5|174.9|0
1632145950000|2021-09-20 13:52:30|176.33|174.73|175.98|174.38|176.33|174.73|175.98|174.38|0
1632145960000|2021-09-20 13:52:40|174.95|173.35|175.12|173.52|175.12|173.52|174.95|173.35|0
1632145970000|2021-09-20 13:52:50|174.26|172.66|174.08|172.48|174.26|172.66|173.57|171.97|0
1632145980000|2021-09-20 13:53:00|174.43|172.83|173.23|171.63|174.43|172.83|173.23|171.63|0
1632145990000|2021-09-20 13:53:10|173.06|171.46|172.79|171.19|173.23|171.63|172.79|171.19|0
1632146000000|2021-09-20 13:53:20|172.37|170.77|172.03|170.43|172.71|171.11|172.03|170.43|0
1632146010000|2021-09-20 13:53:30|172.54|170.94|172.88|171.28|173.05|171.45|172.54|170.94|0
1632146020000|2021-09-20 13:53:40|172.37|170.77|172.54|170.94|172.54|170.94|171.69|170.09|0
1632146030000|2021-09-20 13:53:50|172.37|170.77|173.23|171.63|173.23|171.63|172.2|170.6|0
1632146040000|2021-09-20 13:54:00|173.4|171.8|173.91|172.31|173.91|172.31|173.4|171.8|0
1632146050000|2021-09-20 13:54:10|173.57|171.97|174.94|173.34|174.94|173.34|173.57|171.97|0
1632146060000|2021-09-20 13:54:20|174.77|173.17|175.12|173.52|175.29|173.69|174.77|173.17|0
1632146070000|2021-09-20 13:54:30|175.98|174.38|176.15|174.55|176.15|174.55|175.8|174.2|0
1632146080000|2021-09-20 13:54:40|176.84|175.24|177.02|175.42|177.02|175.42|176.84|175.24|0
1632146090000|2021-09-20 13:54:50|176.67|175.07|177.02|175.42|177.02|175.42|176.5|174.9|0
1632146100000|2021-09-20 13:55:00|176.84|175.24|176.5|174.9|176.84|175.24|176.5|174.9|0
1632146110000|2021-09-20 13:55:10|175.54|173.94|176.15|174.55|176.15|174.55|175.54|173.94|0
1632146120000|2021-09-20 13:55:20|175.8|174.2|176.5|174.9|176.5|174.9|175.8|174.2|0
1632146130000|2021-09-20 13:55:30|176.49|174.89|177.71|176.11|177.71|176.11|176.49|174.89|0
1632146140000|2021-09-20 13:55:40|177.88|176.28|176.32|174.72|177.88|176.28|176.32|174.72|0
1632146150000|2021-09-20 13:55:50|176.15|174.55|176.49|174.89|176.49|174.89|175.63|174.03|0
1632146160000|2021-09-20 13:56:00|177.01|175.41|175.63|174.03|177.01|175.41|175.63|174.03|0
1632146170000|2021-09-20 13:56:10|175.46|173.86|175.11|173.51|175.98|174.38|174.6|173|0
1632146180000|2021-09-20 13:56:20|174.94|173.34|174.16|172.56|174.94|173.34|173.99|172.39|0
1632146190000|2021-09-20 13:56:30|173.91|172.31|173.22|171.62|173.91|172.31|172.88|171.28|0
1632146200000|2021-09-20 13:56:40|174.08|172.48|174.08|172.48|174.42|172.82|174.08|172.48|0
1632146210000|2021-09-20 13:56:50|173.91|172.31|174.08|172.48|174.6|173|173.91|172.31|0
1632146220000|2021-09-20 13:57:00|173.48|171.88|173.74|172.14|173.74|172.14|173.13|171.53|0
1632146230000|2021-09-20 13:57:10|173.39|171.79|173.39|171.79|173.74|172.14|173.39|171.79|0
1632146240000|2021-09-20 13:57:20|174.08|172.48|173.91|172.31|174.08|172.48|173.91|172.31|0
1632146250000|2021-09-20 13:57:30|174.42|172.82|173.74|172.14|174.42|172.82|173.74|172.14|0
1632146260000|2021-09-20 13:57:40|173.91|172.31|173.56|171.96|174.42|172.82|173.56|171.96|0
1632146270000|2021-09-20 13:57:50|173.39|171.79|173.56|171.96|174.08|172.48|173.39|171.79|0
1632146280000|2021-09-20 13:58:00|174.25|172.65|175.11|173.51|175.11|173.51|173.91|172.31|0
1632146290000|2021-09-20 13:58:10|175.28|173.68|176.32|174.72|176.32|174.72|175.28|173.68|0
1632146300000|2021-09-20 13:58:20|175.45|173.85|175.28|173.68|175.45|173.85|175.28|173.68|0
1632146310000|2021-09-20 13:58:30|175.11|173.51|174.42|172.82|175.11|173.51|174.42|172.82|0
1632146320000|2021-09-20 13:58:40|174.94|173.34|175.63|174.03|175.63|174.03|174.94|173.34|0
1632146330000|2021-09-20 13:58:50|175.45|173.85|175.97|174.37|176.32|174.72|175.45|173.85|0
1632146340000|2021-09-20 13:59:00|176.32|174.72|176.75|175.15|176.75|175.15|176.32|174.72|0
1632146350000|2021-09-20 13:59:10|175.63|174.03|176.57|174.97|176.84|175.24|175.45|173.85|0
1632146360000|2021-09-20 13:59:20|176.66|175.06|176.66|175.06|176.66|175.06|176.49|174.89|0
1632146370000|2021-09-20 13:59:30|177.36|175.76|176.75|175.15|177.53|175.93|176.66|175.06|0
1632146380000|2021-09-20 13:59:40|177.18|175.58|175.97|174.37|177.18|175.58|175.97|174.37|0
1632146390000|2021-09-20 13:59:50|175.63|174.03|175.28|173.68|175.63|174.03|175.28|173.68|0
1632146400000|2021-09-20 14:00:00|174.59|172.99|175.63|174.03|175.63|174.03|174.59|172.99|0
1632146410000|2021-09-20 14:00:10|174.94|173.34|175.11|173.51|175.28|173.68|174.94|173.34|0
1632146420000|2021-09-20 14:00:20|174.76|173.16|173.05|171.45|174.76|173.16|173.05|171.45|0
1632146430000|2021-09-20 14:00:30|173.13|171.53|173.05|171.45|173.13|171.53|172.53|170.93|0
1632146440000|2021-09-20 14:00:40|172.7|171.1|173.05|171.45|173.05|171.45|172.7|171.1|0
1632146450000|2021-09-20 14:00:50|172.02|170.42|173.39|171.79|173.39|171.79|172.02|170.42|0
1632146460000|2021-09-20 14:01:00|173.9|172.3|174.59|172.99|174.59|172.99|173.9|172.3|0
1632146470000|2021-09-20 14:01:10|174.07|172.47|173.9|172.3|174.42|172.82|173.9|172.3|0
1632146480000|2021-09-20 14:01:20|173.39|171.79|172.7|171.1|173.39|171.79|172.7|171.1|0
1632146490000|2021-09-20 14:01:30|171.68|170.08|173.22|171.62|173.22|171.62|171.68|170.08|0
1632146500000|2021-09-20 14:01:40|173.04|171.44|173.39|171.79|173.56|171.96|172.87|171.27|0
1632146510000|2021-09-20 14:01:50|172.02|170.42|171.51|169.91|172.02|170.42|171.51|169.91|0
1632146520000|2021-09-20 14:02:00|171.68|170.08|171.33|169.73|172.7|171.1|171.33|169.73|0
1632146530000|2021-09-20 14:02:10|171.5|169.9|170.65|169.05|171.5|169.9|170.65|169.05|0
1632146540000|2021-09-20 14:02:20|170.99|169.39|170.31|168.71|170.99|169.39|170.14|168.54|0
1632146550000|2021-09-20 14:02:30|170.65|169.05|169.8|168.2|170.65|169.05|169.8|168.2|0
1632146560000|2021-09-20 14:02:40|170.48|168.88|169.12|167.52|170.82|169.22|169.12|167.52|0
1632146570000|2021-09-20 14:02:50|169.46|167.86|168.45|166.85|169.46|167.86|168.45|166.85|0
1632146580000|2021-09-20 14:03:00|168.79|167.19|170.31|168.71|170.31|168.71|168.79|167.19|0
1632146590000|2021-09-20 14:03:10|170.82|169.22|170.65|169.05|170.82|169.22|170.48|168.88|0
1632146600000|2021-09-20 14:03:20|169.97|168.37|170.14|168.54|170.14|168.54|169.97|168.37|0
1632146610000|2021-09-20 14:03:30|169.97|168.37|169.97|168.37|170.82|169.22|169.97|168.37|0
1632146620000|2021-09-20 14:03:40|170.31|168.71|170.9|169.3|170.9|169.3|170.31|168.71|0
1632146630000|2021-09-20 14:03:50|170.82|169.22|169.97|168.37|170.82|169.22|169.97|168.37|0
1632146640000|2021-09-20 14:04:00|170.14|168.54|170.31|168.71|170.31|168.71|169.97|168.37|0
1632146650000|2021-09-20 14:04:10|169.29|167.69|168.45|166.85|169.29|167.69|168.45|166.85|0
1632146660000|2021-09-20 14:04:20|168.62|167.02|168.95|167.35|168.95|167.35|168.62|167.02|0
1632146670000|2021-09-20 14:04:30|168.45|166.85|167.94|166.34|168.45|166.85|167.94|166.34|0
1632146680000|2021-09-20 14:04:40|168.61|167.01|169.97|168.37|169.97|168.37|168.11|166.51|0
1632146690000|2021-09-20 14:04:50|170.31|168.71|170.65|169.05|170.65|169.05|169.97|168.37|0
1632146700000|2021-09-20 14:05:00|170.48|168.88|169.97|168.37|170.48|168.88|169.63|168.03|0
1632146710000|2021-09-20 14:05:10|169.8|168.2|169.63|168.03|169.8|168.2|169.46|167.86|0
1632146720000|2021-09-20 14:05:20|169.29|167.69|168.95|167.35|169.29|167.69|168.95|167.35|0
1632146730000|2021-09-20 14:05:30|169.29|167.69|169.63|168.03|169.63|168.03|169.29|167.69|0
1632146740000|2021-09-20 14:05:40|170.14|168.54|171.84|170.24|171.84|170.24|170.14|168.54|0
1632146750000|2021-09-20 14:05:50|172.01|170.41|173.64|172.04|173.72|172.12|172.01|170.41|0
1632146760000|2021-09-20 14:06:00|174.24|172.64|173.38|171.78|174.76|173.16|173.38|171.78|0
1632146770000|2021-09-20 14:06:10|174.24|172.64|173.46|171.86|174.24|172.64|173.38|171.78|0
1632146780000|2021-09-20 14:06:20|174.07|172.47|173.21|171.61|174.07|172.47|173.21|171.61|0
1632146790000|2021-09-20 14:06:30|173.9|172.3|174.24|172.64|174.41|172.81|173.9|172.3|0
1632146800000|2021-09-20 14:06:40|174.93|173.33|174.75|173.15|175.1|173.5|174.75|173.15|0
1632146810000|2021-09-20 14:06:50|174.93|173.33|174.07|172.47|174.93|173.33|174.07|172.47|0
1632146820000|2021-09-20 14:07:00|173.89|172.29|173.38|171.78|174.07|172.47|173.38|171.78|0
1632146830000|2021-09-20 14:07:10|173.72|172.12|173.72|172.12|174.58|172.98|173.72|172.12|0
1632146840000|2021-09-20 14:07:20|174.07|172.47|174.75|173.15|174.75|173.15|173.72|172.12|0
1632146850000|2021-09-20 14:07:30|174.58|172.98|174.41|172.81|175.1|173.5|174.41|172.81|0
1632146860000|2021-09-20 14:07:40|174.24|172.64|174.07|172.47|174.24|172.64|174.07|172.47|0
1632146870000|2021-09-20 14:07:50|173.72|172.12|173.21|171.61|173.72|172.12|173.21|171.61|0
1632146880000|2021-09-20 14:08:00|173.38|171.78|172.35|170.75|173.72|172.12|172.35|170.75|0
1632146890000|2021-09-20 14:08:10|172.18|170.58|171.84|170.24|172.35|170.75|171.84|170.24|0
1632146900000|2021-09-20 14:08:20|172.18|170.58|172.01|170.41|172.52|170.92|172.01|170.41|0
1632146910000|2021-09-20 14:08:30|172.69|171.09|171.84|170.24|172.69|171.09|171.84|170.24|0
1632146920000|2021-09-20 14:08:40|171.5|169.9|170.81|169.21|171.5|169.9|170.47|168.87|0
1632146930000|2021-09-20 14:08:50|170.47|168.87|170.64|169.04|170.64|169.04|170.47|168.87|0
1632146940000|2021-09-20 14:09:00|169.79|168.19|170.64|169.04|170.64|169.04|169.79|168.19|0
1632146950000|2021-09-20 14:09:10|170.81|169.21|169.79|168.19|170.81|169.21|169.79|168.19|0
1632146960000|2021-09-20 14:09:20|169.96|168.36|170.98|169.38|170.98|169.38|169.96|168.36|0
1632146970000|2021-09-20 14:09:30|171.15|169.55|170.81|169.21|171.15|169.55|170.81|169.21|0
1632146980000|2021-09-20 14:09:40|170.47|168.87|169.45|167.85|170.47|168.87|169.45|167.85|0
1632146990000|2021-09-20 14:09:50|169.96|168.36|169.62|168.02|170.13|168.53|169.62|168.02|0
1632147000000|2021-09-20 14:10:00|169.45|167.85|170.81|169.21|170.81|169.21|169.45|167.85|0
1632147010000|2021-09-20 14:10:10|170.64|169.04|170.64|169.04|170.64|169.04|170.47|168.87|0
1632147020000|2021-09-20 14:10:20|170.98|169.38|169.62|168.02|170.98|169.38|169.62|168.02|0
1632147030000|2021-09-20 14:10:30|169.45|167.85|168.78|167.18|169.45|167.85|168.78|167.18|0
1632147040000|2021-09-20 14:10:40|168.95|167.35|169.79|168.19|169.79|168.19|168.95|167.35|0
1632147050000|2021-09-20 14:10:50|169.62|168.02|169.79|168.19|170.13|168.53|169.62|168.02|0
1632147060000|2021-09-20 14:11:00|170.3|168.7|169.79|168.19|170.3|168.7|169.36|167.76|0
1632147070000|2021-09-20 14:11:10|169.96|168.36|170.47|168.87|170.47|168.87|169.79|168.19|0
1632147080000|2021-09-20 14:11:20|170.64|169.04|169.96|168.36|170.81|169.21|169.96|168.36|0
1632147090000|2021-09-20 14:11:30|169.28|167.68|167.55|165.95|169.28|167.68|167.38|165.78|0
1632147100000|2021-09-20 14:11:40|173.29|171.69|173.46|171.86|173.79|172.19|173.29|171.69|0
1632147110000|2021-09-20 14:11:50|173.37|171.77|172.79|171.19|173.37|171.77|172.79|171.19|0
1632147120000|2021-09-20 14:12:00|172.28|170.68|173.79|172.19|173.96|172.36|172.28|170.68|0
1632147130000|2021-09-20 14:12:10|174.3|172.7|175.14|173.54|175.14|173.54|174.3|172.7|0
1632147140000|2021-09-20 14:12:20|174.97|173.37|174.64|173.04|175.14|173.54|174.64|173.04|0
1632147150000|2021-09-20 14:12:30|175.31|173.71|175.65|174.05|175.65|174.05|175.31|173.71|0
1632147160000|2021-09-20 14:12:40|176.16|174.56|175.48|173.88|176.16|174.56|175.48|173.88|0
1632147170000|2021-09-20 14:12:50|175.31|173.71|174.8|173.2|175.31|173.71|174.8|173.2|0
1632147180000|2021-09-20 14:13:00|174.3|172.7|175.14|173.54|175.14|173.54|174.3|172.7|0
1632147190000|2021-09-20 14:13:10|175.48|173.88|176.16|174.56|176.16|174.56|175.14|173.54|0
1632147200000|2021-09-20 14:13:20|175.99|174.39|175.95|174.35|176.16|174.56|175.31|173.71|0
1632147210000|2021-09-20 14:13:30|176.12|174.52|174.21|172.61|176.12|174.52|174.21|172.61|0
1632147220000|2021-09-20 14:13:40|174.04|172.44|173.87|172.27|174.21|172.61|173.87|172.27|0
1632147230000|2021-09-20 14:13:50|174.04|172.44|173.03|171.43|174.04|172.44|173.03|171.43|0
1632147240000|2021-09-20 14:14:00|172.86|171.26|173.03|171.43|173.36|171.76|172.86|171.26|0
1632147250000|2021-09-20 14:14:10|172.86|171.26|172.86|171.26|172.86|171.26|172.52|170.92|0
1632147260000|2021-09-20 14:14:20|172.69|171.09|172.52|170.92|172.86|171.26|172.52|170.92|0
1632147270000|2021-09-20 14:14:30|173.36|171.76|173.03|171.43|173.36|171.76|172.52|170.92|0
1632147280000|2021-09-20 14:14:40|172.86|171.26|173.03|171.43|173.03|171.43|172.86|171.26|0
1632147290000|2021-09-20 14:14:50|172.86|171.26|173.36|171.76|173.36|171.76|172.86|171.26|0
1632147300000|2021-09-20 14:15:00|173.19|171.59|172.02|170.42|173.19|171.59|172.02|170.42|0
1632147310000|2021-09-20 14:15:10|171.68|170.08|171.34|169.74|171.68|170.08|171.34|169.74|0
1632147320000|2021-09-20 14:15:20|171.68|170.08|171.01|169.41|171.68|170.08|171.01|169.41|0
1632147330000|2021-09-20 14:15:30|171.18|169.58|171.4|169.8|171.48|169.88|171.18|169.58|0
1632147340000|2021-09-20 14:15:40|171.65|170.05|170.73|169.13|171.65|170.05|170.73|169.13|0
1632147350000|2021-09-20 14:15:50|170.81|169.21|171.32|169.72|171.32|169.72|170.81|169.21|0
1632147360000|2021-09-20 14:16:00|170.98|169.38|172.15|170.55|172.32|170.72|170.98|169.38|0
1632147370000|2021-09-20 14:16:10|172.66|171.06|172.66|171.06|172.66|171.06|172.49|170.89|0
1632147380000|2021-09-20 14:16:20|173.33|171.73|173.33|171.73|173.33|171.73|173.16|171.56|0
1632147390000|2021-09-20 14:16:30|173.16|171.56|172.32|170.72|173.16|171.56|172.32|170.72|0
1632147400000|2021-09-20 14:16:40|172.15|170.55|172.15|170.55|172.32|170.72|172.15|170.55|0
1632147410000|2021-09-20 14:16:50|172.32|170.72|171.98|170.38|172.32|170.72|171.98|170.38|0
1632147420000|2021-09-20 14:17:00|171.48|169.88|170.81|169.21|171.48|169.88|170.81|169.21|0
1632147430000|2021-09-20 14:17:10|170.48|168.88|169.98|168.38|170.48|168.88|169.98|168.38|0
1632147440000|2021-09-20 14:17:20|170.15|168.55|169.98|168.38|170.31|168.71|169.98|168.38|0
1632147450000|2021-09-20 14:17:30|169.48|167.88|170.81|169.21|170.81|169.21|169.31|167.71|0
1632147460000|2021-09-20 14:17:40|170.98|169.38|170.31|168.71|170.98|169.38|170.31|168.71|0
1632147470000|2021-09-20 14:17:50|170.48|168.88|169.81|168.21|170.48|168.88|169.81|168.21|0
1632147480000|2021-09-20 14:18:00|169.98|168.38|169.48|167.88|169.98|168.38|169.48|167.88|0
1632147490000|2021-09-20 14:18:10|169.64|168.04|169.48|167.88|169.64|168.04|169.15|167.55|0
1632147500000|2021-09-20 14:18:20|169.15|167.55|169.15|167.55|169.15|167.55|169.15|167.55|0
1632147510000|2021-09-20 14:18:30|169.31|167.71|168.98|167.38|169.31|167.71|168.98|167.38|0
1632147520000|2021-09-20 14:18:40|169.98|168.38|170.48|168.88|170.48|168.88|169.81|168.21|0
1632147530000|2021-09-20 14:18:50|170.64|169.04|170.14|168.54|170.64|169.04|170.14|168.54|0
1632147540000|2021-09-20 14:19:00|169.48|167.88|169.31|167.71|169.48|167.88|169.14|167.54|0
1632147550000|2021-09-20 14:19:10|168.81|167.21|168.98|167.38|169.14|167.54|168.81|167.21|0
1632147560000|2021-09-20 14:19:20|168.65|167.05|168.81|167.21|168.81|167.21|168.31|166.71|0
1632147570000|2021-09-20 14:19:30|169.81|168.21|169.56|167.96|169.81|168.21|169.31|167.71|0
1632147580000|2021-09-20 14:19:40|169.64|168.04|169.64|168.04|169.81|168.21|169.48|167.88|0
1632147590000|2021-09-20 14:19:50|170.31|168.71|170.31|168.71|170.31|168.71|170.14|168.54|0
1632147600000|2021-09-20 14:20:00|169.64|168.04|170.31|168.71|170.31|168.71|169.64|168.04|0
1632147610000|2021-09-20 14:20:10|169.97|168.37|169.81|168.21|169.97|168.37|169.64|168.04|0
1632147620000|2021-09-20 14:20:20|169.64|168.04|169.14|167.54|169.64|168.04|168.98|167.38|0
1632147630000|2021-09-20 14:20:30|168.81|167.21|168.64|167.04|169.14|167.54|168.64|167.04|0
1632147640000|2021-09-20 14:20:40|168.81|167.21|168.64|167.04|168.81|167.21|168.48|166.88|0
1632147650000|2021-09-20 14:20:50|168.48|166.88|168.64|167.04|168.64|167.04|168.48|166.88|0
1632147660000|2021-09-20 14:21:00|168.98|167.38|169.47|167.87|169.81|168.21|168.98|167.38|0
1632147670000|2021-09-20 14:21:10|168.81|167.21|168.64|167.04|168.81|167.21|168.64|167.04|0
1632147680000|2021-09-20 14:21:20|168.98|167.38|168.64|167.04|168.98|167.38|168.64|167.04|0
1632147690000|2021-09-20 14:21:30|168.97|167.37|169.64|168.04|169.64|168.04|168.97|167.37|0
1632147700000|2021-09-20 14:21:40|169.81|168.21|169.47|167.87|169.81|168.21|169.47|167.87|0
1632147710000|2021-09-20 14:21:50|169.64|168.04|169.81|168.21|169.81|168.21|169.64|168.04|0
1632147720000|2021-09-20 14:22:00|169.31|167.71|169.31|167.71|169.31|167.71|169.31|167.71|0
1632147730000|2021-09-20 14:22:10|169.47|167.87|168.81|167.21|169.47|167.87|168.81|167.21|0
1632147740000|2021-09-20 14:22:20|169.14|167.54|168.97|167.37|169.31|167.71|168.97|167.37|0
1632147750000|2021-09-20 14:22:30|169.31|167.71|169.47|167.87|169.47|167.87|168.97|167.37|0
1632147760000|2021-09-20 14:22:40|169.31|167.71|168.64|167.04|169.31|167.71|168.48|166.88|0
1632147770000|2021-09-20 14:22:50|168.48|166.88|168.31|166.71|168.48|166.88|168.14|166.54|0
1632147780000|2021-09-20 14:23:00|168.48|166.88|168.47|166.87|168.48|166.88|168.31|166.71|0
1632147790000|2021-09-20 14:23:10|168.14|166.54|168.47|166.87|168.64|167.04|168.14|166.54|0
1632147800000|2021-09-20 14:23:20|169.47|167.87|169.64|168.04|169.64|168.04|169.3|167.7|0
1632147810000|2021-09-20 14:23:30|169.47|167.87|169.14|167.54|169.47|167.87|168.97|167.37|0
1632147820000|2021-09-20 14:23:40|168.97|167.37|168.64|167.04|168.97|167.37|168.47|166.87|0
1632147830000|2021-09-20 14:23:50|168.47|166.87|168.81|167.21|168.81|167.21|168.47|166.87|0
1632147840000|2021-09-20 14:24:00|168.14|166.54|168.97|167.37|168.97|167.37|167.98|166.38|0
1632147850000|2021-09-20 14:24:10|169.14|167.54|168.81|167.21|169.14|167.54|168.81|167.21|0
1632147860000|2021-09-20 14:24:20|168.64|167.04|168.8|167.2|168.8|167.2|168.47|166.87|0
1632147870000|2021-09-20 14:24:30|168.47|166.87|168.64|167.04|168.8|167.2|168.47|166.87|0
1632147880000|2021-09-20 14:24:40|168.47|166.87|168.14|166.54|168.47|166.87|168.14|166.54|0
1632147890000|2021-09-20 14:24:50|167.98|166.38|167.81|166.21|167.98|166.38|167.81|166.21|0
1632147900000|2021-09-20 14:25:00|167.89|166.29|168.31|166.71|168.31|166.71|167.89|166.29|0
1632147910000|2021-09-20 14:25:10|168.14|166.54|167.81|166.21|168.14|166.54|167.81|166.21|0
1632147920000|2021-09-20 14:25:20|167.48|165.88|167.64|166.04|167.64|166.04|167.48|165.88|0
1632147930000|2021-09-20 14:25:30|167.48|165.88|167.31|165.71|167.48|165.88|167.31|165.71|0
1632147940000|2021-09-20 14:25:40|167.48|165.88|166.65|165.05|167.48|165.88|166.49|164.89|0
1632147950000|2021-09-20 14:25:50|167.15|165.55|167.81|166.21|167.81|166.21|166.98|165.38|0
1632147960000|2021-09-20 14:26:00|167.97|166.37|168.47|166.87|168.47|166.87|167.64|166.04|0
1632147970000|2021-09-20 14:26:10|168.3|166.7|169.47|167.87|169.47|167.87|168.3|166.7|0
1632147980000|2021-09-20 14:26:20|169.13|167.53|169.63|168.03|169.8|168.2|169.13|167.53|0
1632147990000|2021-09-20 14:26:30|169.47|167.87|170.3|168.7|170.3|168.7|169.47|167.87|0
1632148000000|2021-09-20 14:26:40|169.97|168.37|169.47|167.87|169.97|168.37|169.47|167.87|0
1632148010000|2021-09-20 14:26:50|169.3|167.7|168.97|167.37|169.3|167.7|168.97|167.37|0
1632148020000|2021-09-20 14:27:00|168.47|166.87|168.8|167.2|168.8|167.2|168.14|166.54|0
1632148030000|2021-09-20 14:27:10|169.47|167.87|169.8|168.2|169.97|168.37|169.47|167.87|0
1632148040000|2021-09-20 14:27:20|169.96|168.36|169.96|168.36|169.96|168.36|169.63|168.03|0
1632148050000|2021-09-20 14:27:30|170.3|168.7|170.8|169.2|170.8|169.2|170.3|168.7|0
1632148060000|2021-09-20 14:27:40|171.3|169.7|171.47|169.87|171.47|169.87|171.3|169.7|0
1632148070000|2021-09-20 14:27:50|171.8|170.2|172.3|170.7|172.3|170.7|171.8|170.2|0
1632148080000|2021-09-20 14:28:00|172.64|171.04|173.14|171.54|173.14|171.54|172.64|171.04|0
1632148090000|2021-09-20 14:28:10|172.98|171.38|172.81|171.21|173.14|171.54|172.81|171.21|0
1632148100000|2021-09-20 14:28:20|172.14|170.54|171.63|170.03|172.14|170.54|171.63|170.03|0
1632148110000|2021-09-20 14:28:30|171.47|169.87|171.47|169.87|171.8|170.2|171.3|169.7|0
1632148120000|2021-09-20 14:28:40|171.63|170.03|171.63|170.03|171.8|170.2|171.63|170.03|0
1632148130000|2021-09-20 14:28:50|171.47|169.87|171.63|170.03|171.63|170.03|170.96|169.36|0
1632148140000|2021-09-20 14:29:00|170.8|169.2|171.13|169.53|171.13|169.53|170.8|169.2|0
1632148150000|2021-09-20 14:29:10|170.96|169.36|172.13|170.53|172.14|170.54|170.96|169.36|0
1632148160000|2021-09-20 14:29:20|172.47|170.87|171.8|170.2|172.47|170.87|171.8|170.2|0
1632148170000|2021-09-20 14:29:30|171.63|170.03|172.3|170.7|172.3|170.7|171.63|170.03|0
1632148180000|2021-09-20 14:29:40|171.46|169.86|171.46|169.86|171.63|170.03|171.3|169.7|0
1632148190000|2021-09-20 14:29:50|171.3|169.7|172.81|171.21|172.81|171.21|171.3|169.7|0
1632148200000|2021-09-20 14:30:00|172.47|170.87|170.63|169.03|172.47|170.87|170.63|169.03|0
1632148210000|2021-09-20 14:30:10|171.3|169.7|170.79|169.19|171.3|169.7|170.79|169.19|0
1632148220000|2021-09-20 14:30:20|170.63|169.03|170.96|169.36|170.96|169.36|170.46|168.86|0
1632148230000|2021-09-20 14:30:30|170.79|169.19|171.97|170.37|171.97|170.37|170.79|169.19|0
1632148240000|2021-09-20 14:30:40|172.3|170.7|173.65|172.05|173.65|172.05|172.3|170.7|0
1632148250000|2021-09-20 14:30:50|174.15|172.55|174.32|172.72|174.49|172.89|174.15|172.55|0
1632148260000|2021-09-20 14:31:00|173.65|172.05|173.31|171.71|173.81|172.21|173.14|171.54|0
1632148270000|2021-09-20 14:31:10|173.48|171.88|173.48|171.88|173.48|171.88|173.14|171.54|0
1632148280000|2021-09-20 14:31:20|172.97|171.37|173.31|171.71|173.31|171.71|172.64|171.04|0
1632148290000|2021-09-20 14:31:30|172.47|170.87|172.13|170.53|172.47|170.87|172.13|170.53|0
1632148300000|2021-09-20 14:31:40|171.8|170.2|171.8|170.2|172.47|170.87|171.8|170.2|0
1632148310000|2021-09-20 14:31:50|171.96|170.36|171.98|170.38|171.98|170.38|171.56|169.96|0
1632148320000|2021-09-20 14:32:00|171.64|170.04|171.98|170.38|171.98|170.38|171.31|169.71|0
1632148330000|2021-09-20 14:32:10|172.15|170.55|171.31|169.71|172.15|170.55|171.31|169.71|0
1632148340000|2021-09-20 14:32:20|171.64|170.04|171.31|169.71|171.98|170.38|171.31|169.71|0
1632148350000|2021-09-20 14:32:30|170.97|169.37|169.13|167.53|170.97|169.37|169.13|167.53|0
1632148360000|2021-09-20 14:32:40|169.46|167.86|169.13|167.53|169.8|168.2|169.13|167.53|0
1632148370000|2021-09-20 14:32:50|169.3|167.7|169.63|168.03|169.63|168.03|169.3|167.7|0
1632148380000|2021-09-20 14:33:00|169.3|167.7|170.13|168.53|170.13|168.53|169.3|167.7|0
1632148390000|2021-09-20 14:33:10|169.8|168.2|170.47|168.87|170.47|168.87|169.8|168.2|0
1632148400000|2021-09-20 14:33:20|170.13|168.53|170.3|168.7|170.63|169.03|170.13|168.53|0
1632148410000|2021-09-20 14:33:30|169.96|168.36|169.46|167.86|169.96|168.36|169.46|167.86|0
1632148420000|2021-09-20 14:33:40|169.29|167.69|169.63|168.03|169.63|168.03|169.29|167.69|0
1632148430000|2021-09-20 14:33:50|169.29|167.69|169.13|167.53|169.63|168.03|169.13|167.53|0
1632148440000|2021-09-20 14:34:00|169.29|167.69|170.13|168.53|170.3|168.7|169.29|167.69|0
1632148450000|2021-09-20 14:34:10|169.96|168.36|169.8|168.2|169.96|168.36|169.29|167.69|0
1632148460000|2021-09-20 14:34:20|170.97|169.37|170.46|168.86|170.97|169.37|170.46|168.86|0
1632148470000|2021-09-20 14:34:30|170.8|169.2|170.8|169.2|170.97|169.37|170.63|169.03|0
1632148480000|2021-09-20 14:34:40|170.46|168.86|170.97|169.37|170.97|169.37|170.46|168.86|0
1632148490000|2021-09-20 14:34:50|170.8|169.2|171.13|169.53|171.13|169.53|170.13|168.53|0
1632148500000|2021-09-20 14:35:00|170.97|169.37|170.8|169.2|171.3|169.7|170.8|169.2|0
1632148510000|2021-09-20 14:35:10|170.97|169.37|170.8|169.2|170.97|169.37|169.79|168.19|0
1632148520000|2021-09-20 14:35:20|171.13|169.53|172.31|170.71|172.31|170.71|171.13|169.53|0
1632148530000|2021-09-20 14:35:30|172.65|171.05|173.15|171.55|173.15|171.55|172.65|171.05|0
1632148540000|2021-09-20 14:35:40|173.66|172.06|173.83|172.23|174.17|172.57|173.66|172.06|0
1632148550000|2021-09-20 14:35:50|174|172.4|174.17|172.57|174.51|172.91|174|172.4|0
1632148560000|2021-09-20 14:36:00|174.85|173.25|175.36|173.76|175.36|173.76|174.85|173.25|0
1632148570000|2021-09-20 14:36:10|175.53|173.93|174.85|173.25|175.53|173.93|174.85|173.25|0
1632148580000|2021-09-20 14:36:20|175.36|173.76|175.19|173.59|175.87|174.27|175.19|173.59|0
1632148590000|2021-09-20 14:36:30|174.85|173.25|174.17|172.57|174.85|173.25|174.17|172.57|0
1632148600000|2021-09-20 14:36:40|174|172.4|174.17|172.57|174.17|172.57|174|172.4|0
1632148610000|2021-09-20 14:36:50|174|172.4|174|172.4|174.17|172.57|173.83|172.23|0
1632148620000|2021-09-20 14:37:00|173.49|171.89|172.98|171.38|173.49|171.89|172.98|171.38|0
1632148630000|2021-09-20 14:37:10|173.15|171.55|174.34|172.74|174.34|172.74|173.15|171.55|0
1632148640000|2021-09-20 14:37:20|174.17|172.57|174.51|172.91|174.68|173.08|174.17|172.57|0
1632148650000|2021-09-20 14:37:30|174.17|172.57|172.98|171.38|174.17|172.57|172.98|171.38|0
1632148660000|2021-09-20 14:37:40|172.81|171.21|172.81|171.21|172.98|171.38|172.81|171.21|0
1632148670000|2021-09-20 14:37:50|173.66|172.06|173.83|172.23|174|172.4|173.49|171.89|0
1632148680000|2021-09-20 14:38:00|173.66|172.06|173.32|171.72|173.83|172.23|173.32|171.72|0
1632148690000|2021-09-20 14:38:10|173.49|171.89|174|172.4|174.17|172.57|173.49|171.89|0
1632148700000|2021-09-20 14:38:20|174.17|172.57|173.83|172.23|174.17|172.57|173.83|172.23|0
1632148710000|2021-09-20 14:38:30|174|172.4|172.81|171.21|174|172.4|172.81|171.21|0
1632148720000|2021-09-20 14:38:40|172.98|171.38|173.32|171.72|173.32|171.72|172.64|171.04|0
1632148730000|2021-09-20 14:38:50|172.81|171.21|172.98|171.38|172.98|171.38|172.81|171.21|0
1632148740000|2021-09-20 14:39:00|173.15|171.55|172.98|171.38|173.15|171.55|172.98|171.38|0
1632148750000|2021-09-20 14:39:10|173.32|171.72|173.32|171.72|173.32|171.72|172.98|171.38|0
1632148760000|2021-09-20 14:39:20|172.81|171.21|173.32|171.72|173.32|171.72|172.81|171.21|0
1632148770000|2021-09-20 14:39:30|173.15|171.55|173.49|171.89|173.49|171.89|173.15|171.55|0
1632148780000|2021-09-20 14:39:40|173.66|172.06|173.83|172.23|173.83|172.23|173.49|171.89|0
1632148790000|2021-09-20 14:39:50|173.66|172.06|173.82|172.22|173.82|172.22|173.32|171.72|0
1632148800000|2021-09-20 14:40:00|173.66|172.06|172.98|171.38|173.82|172.22|172.98|171.38|0
1632148810000|2021-09-20 14:40:10|172.47|170.87|173.15|171.55|173.15|171.55|172.47|170.87|0
1632148820000|2021-09-20 14:40:20|172.64|171.04|171.8|170.2|172.64|171.04|171.8|170.2|0
1632148830000|2021-09-20 14:40:30|171.97|170.37|171.63|170.03|171.97|170.37|171.63|170.03|0
1632148840000|2021-09-20 14:40:40|171.29|169.69|171.46|169.86|171.63|170.03|171.29|169.69|0
1632148850000|2021-09-20 14:40:50|171.13|169.53|170.62|169.02|171.13|169.53|170.62|169.02|0
1632148860000|2021-09-20 14:41:00|170.46|168.86|170.62|169.02|170.62|169.02|170.46|168.86|0
1632148870000|2021-09-20 14:41:10|170.46|168.86|170.29|168.69|170.46|168.86|170.29|168.69|0
1632148880000|2021-09-20 14:41:20|169.95|168.35|169.28|167.68|169.95|168.35|169.28|167.68|0
1632148890000|2021-09-20 14:41:30|169.45|167.85|169.79|168.19|169.79|168.19|169.28|167.68|0
1632148900000|2021-09-20 14:41:40|169.62|168.02|168.78|167.18|169.62|168.02|168.62|167.02|0
1632148910000|2021-09-20 14:41:50|168.95|167.35|168.62|167.02|168.95|167.35|168.62|167.02|0
1632148920000|2021-09-20 14:42:00|168.45|166.85|169.62|168.02|169.62|168.02|168.45|166.85|0
1632148930000|2021-09-20 14:42:10|170.12|168.52|169.62|168.02|170.12|168.52|169.62|168.02|0
1632148940000|2021-09-20 14:42:20|170.29|168.69|170.12|168.52|170.29|168.69|170.12|168.52|0
1632148950000|2021-09-20 14:42:30|169.95|168.35|169.95|168.35|169.95|168.35|169.62|168.02|0
1632148960000|2021-09-20 14:42:40|169.45|167.85|169.28|167.68|169.45|167.85|169.28|167.68|0
1632148970000|2021-09-20 14:42:50|169.12|167.52|169.28|167.68|169.28|167.68|169.12|167.52|0
1632148980000|2021-09-20 14:43:00|169.12|167.52|170.62|169.02|170.62|169.02|169.12|167.52|0
1632148990000|2021-09-20 14:43:10|170.29|168.69|170.12|168.52|170.45|168.85|170.12|168.52|0
1632149000000|2021-09-20 14:43:20|170.45|168.85|169.45|167.85|170.45|168.85|169.45|167.85|0
1632149010000|2021-09-20 14:43:30|169.28|167.68|170.28|168.68|170.28|168.68|169.28|167.68|0
1632149020000|2021-09-20 14:43:40|170.62|169.02|170.13|168.53|170.62|169.02|169.96|168.36|0
1632149030000|2021-09-20 14:43:50|169.62|168.02|169.12|167.52|169.62|168.02|169.12|167.52|0
1632149040000|2021-09-20 14:44:00|168.79|167.19|170.03|168.43|170.03|168.43|168.79|167.19|0
1632149050000|2021-09-20 14:44:10|170.36|168.76|170.2|168.6|170.7|169.1|170.2|168.6|0
1632149060000|2021-09-20 14:44:20|170.03|168.43|170.03|168.43|170.2|168.6|170.03|168.43|0
1632149070000|2021-09-20 14:44:30|169.7|168.1|169.7|168.1|169.86|168.26|169.53|167.93|0
1632149080000|2021-09-20 14:44:40|169.19|167.59|168.94|167.34|169.36|167.76|168.94|167.34|0
1632149090000|2021-09-20 14:44:50|168.86|167.26|168.86|167.26|168.86|167.26|168.69|167.09|0
1632149100000|2021-09-20 14:45:00|168.36|166.76|169.03|167.43|169.19|167.59|168.36|166.76|0
1632149110000|2021-09-20 14:45:10|169.53|167.93|168.86|167.26|169.53|167.93|168.86|167.26|0
1632149120000|2021-09-20 14:45:20|169.69|168.09|169.86|168.26|169.86|168.26|169.69|168.09|0
1632149130000|2021-09-20 14:45:30|169.69|168.09|169.03|167.43|169.86|168.26|169.03|167.43|0
1632149140000|2021-09-20 14:45:40|168.86|167.26|168.69|167.09|168.86|167.26|168.69|167.09|0
1632149150000|2021-09-20 14:45:50|168.53|166.93|168.19|166.59|168.69|167.09|168.19|166.59|0
1632149160000|2021-09-20 14:46:00|168.03|166.43|167.86|166.26|168.53|166.93|167.86|166.26|0
1632149170000|2021-09-20 14:46:10|167.7|166.1|168.19|166.59|168.19|166.59|167.7|166.1|0
1632149180000|2021-09-20 14:46:20|168.03|166.43|168.53|166.93|168.53|166.93|168.03|166.43|0
1632149190000|2021-09-20 14:46:30|168.86|167.26|168.03|166.43|168.86|167.26|168.03|166.43|0
1632149200000|2021-09-20 14:46:40|167.86|166.26|167.53|165.93|167.86|166.26|167.53|165.93|0
1632149210000|2021-09-20 14:46:50|167.61|166.01|167.53|165.93|167.61|166.01|167.53|165.93|0
1632149220000|2021-09-20 14:47:00|167.2|165.6|167.86|166.26|167.86|166.26|167.2|165.6|0
1632149230000|2021-09-20 14:47:10|168.03|166.43|168.03|166.43|168.03|166.43|168.03|166.43|0
1632149240000|2021-09-20 14:47:20|167.86|166.26|167.86|166.26|167.86|166.26|167.53|165.93|0
1632149250000|2021-09-20 14:47:30|168.36|166.76|167.86|166.26|168.52|166.92|167.86|166.26|0
1632149260000|2021-09-20 14:47:40|167.69|166.09|167.86|166.26|167.86|166.26|167.53|165.93|0
1632149270000|2021-09-20 14:47:50|168.36|166.76|168.36|166.76|168.36|166.76|168.19|166.59|0
1632149280000|2021-09-20 14:48:00|168.69|167.09|168.86|167.26|169.36|167.76|168.69|167.09|0
1632149290000|2021-09-20 14:48:10|168.69|167.09|168.86|167.26|168.86|167.26|168.69|167.09|0
1632149300000|2021-09-20 14:48:20|168.69|167.09|168.69|167.09|168.69|167.09|168.19|166.59|0
1632149310000|2021-09-20 14:48:30|168.86|167.26|169.36|167.76|169.36|167.76|168.69|167.09|0
1632149320000|2021-09-20 14:48:40|169.86|168.26|171.2|169.6|171.2|169.6|169.86|168.26|0
1632149330000|2021-09-20 14:48:50|171.87|170.27|171.61|170.01|171.87|170.27|171.61|170.01|0
1632149340000|2021-09-20 14:49:00|171.53|169.93|171.2|169.6|171.53|169.93|170.86|169.26|0
1632149350000|2021-09-20 14:49:10|170.69|169.09|172.2|170.6|172.2|170.6|170.69|169.09|0
1632149360000|2021-09-20 14:49:20|172.37|170.77|171.36|169.76|172.37|170.77|171.36|169.76|0
1632149370000|2021-09-20 14:49:30|171.19|169.59|170.69|169.09|171.19|169.59|170.52|168.92|0
1632149380000|2021-09-20 14:49:40|170.36|168.76|171.03|169.43|171.03|169.43|170.36|168.76|0
1632149390000|2021-09-20 14:49:50|171.19|169.59|171.03|169.43|171.7|170.1|171.03|169.43|0
1632149400000|2021-09-20 14:50:00|170.94|169.34|170.19|168.59|170.94|169.34|170.19|168.59|0
1632149410000|2021-09-20 14:50:10|170.02|168.42|169.35|167.75|170.02|168.42|169.19|167.59|0
1632149420000|2021-09-20 14:50:20|169.02|167.42|169.02|167.42|169.52|167.92|168.85|167.25|0
1632149430000|2021-09-20 14:50:30|168.69|167.09|169.19|167.59|169.19|167.59|168.69|167.09|0
1632149440000|2021-09-20 14:50:40|169.02|167.42|169.02|167.42|169.02|167.42|168.85|167.25|0
1632149450000|2021-09-20 14:50:50|169.35|167.75|170.19|168.59|170.19|168.59|169.35|167.75|0
1632149460000|2021-09-20 14:51:00|169.69|168.09|169.02|167.42|169.93|168.33|169.02|167.42|0
1632149470000|2021-09-20 14:51:10|168.85|167.25|169.52|167.92|169.52|167.92|168.85|167.25|0
1632149480000|2021-09-20 14:51:20|169.35|167.75|169.35|167.75|169.69|168.09|169.35|167.75|0
1632149490000|2021-09-20 14:51:30|169.52|167.92|169.69|168.09|169.85|168.25|169.52|167.92|0
1632149500000|2021-09-20 14:51:40|169.11|167.51|169.11|167.51|169.45|167.85|169.11|167.51|0
1632149510000|2021-09-20 14:51:50|170.02|168.42|169.69|168.09|170.02|168.42|169.69|168.09|0
1632149520000|2021-09-20 14:52:00|169.35|167.75|169.18|167.58|169.52|167.92|169.18|167.58|0
1632149530000|2021-09-20 14:52:10|169.68|168.08|169.85|168.25|170.35|168.75|169.68|168.08|0
1632149540000|2021-09-20 14:52:20|169.35|167.75|169.02|167.42|169.35|167.75|169.02|167.42|0
1632149550000|2021-09-20 14:52:30|168.85|167.25|169.02|167.42|169.02|167.42|168.85|167.25|0
1632149560000|2021-09-20 14:52:40|169.52|167.92|169.52|167.92|170.02|168.42|169.52|167.92|0
1632149570000|2021-09-20 14:52:50|169.68|168.08|169.52|167.92|169.68|168.08|169.52|167.92|0
1632149580000|2021-09-20 14:53:00|169.35|167.75|170.69|169.09|171.02|169.42|169.35|167.75|0
1632149590000|2021-09-20 14:53:10|170.6|169|171.02|169.42|171.19|169.59|170.35|168.75|0
1632149600000|2021-09-20 14:53:20|170.85|169.25|171.02|169.42|171.36|169.76|170.85|169.25|0
1632149610000|2021-09-20 14:53:30|170.85|169.25|171.19|169.59|171.19|169.59|170.69|169.09|0
1632149620000|2021-09-20 14:53:40|171.86|170.26|172.03|170.43|172.03|170.43|171.86|170.26|0
1632149630000|2021-09-20 14:53:50|171.86|170.26|172.53|170.93|172.53|170.93|171.86|170.26|0
1632149640000|2021-09-20 14:54:00|172.2|170.6|171.52|169.92|172.2|170.6|171.52|169.92|0
1632149650000|2021-09-20 14:54:10|171.69|170.09|172.03|170.43|172.03|170.43|171.19|169.59|0
1632149660000|2021-09-20 14:54:20|172.2|170.6|172.87|171.27|172.87|171.27|172.2|170.6|0
1632149670000|2021-09-20 14:54:30|172.7|171.1|172.7|171.1|172.7|171.1|172.28|170.68|0
1632149680000|2021-09-20 14:54:40|173.04|171.44|172.53|170.93|173.04|171.44|172.53|170.93|0
1632149690000|2021-09-20 14:54:50|172.28|170.68|173.04|171.44|173.04|171.44|172.28|170.68|0
1632149700000|2021-09-20 14:55:00|172.03|170.43|171.52|169.92|172.03|170.43|171.35|169.75|0
1632149710000|2021-09-20 14:55:10|171.02|169.42|170.85|169.25|171.02|169.42|170.85|169.25|0
1632149720000|2021-09-20 14:55:20|170.52|168.92|170.68|169.08|171.35|169.75|170.52|168.92|0
1632149730000|2021-09-20 14:55:30|170.85|169.25|170.35|168.75|170.85|169.25|170.35|168.75|0
1632149740000|2021-09-20 14:55:40|170.52|168.92|170.18|168.58|170.52|168.92|170.18|168.58|0
1632149750000|2021-09-20 14:55:50|169.68|168.08|169.68|168.08|169.85|168.25|169.68|168.08|0
1632149760000|2021-09-20 14:56:00|169.51|167.91|169.68|168.08|169.68|168.08|169.51|167.91|0
1632149770000|2021-09-20 14:56:10|169.85|168.25|169.18|167.58|170.01|168.41|169.18|167.58|0
1632149780000|2021-09-20 14:56:20|168.68|167.08|168.51|166.91|168.68|167.08|168.18|166.58|0
1632149790000|2021-09-20 14:56:30|168.18|166.58|168.35|166.75|168.85|167.25|168.18|166.58|0
1632149800000|2021-09-20 14:56:40|168.68|167.08|168.01|166.41|168.68|167.08|168.01|166.41|0
1632149810000|2021-09-20 14:56:50|167.85|166.25|167.35|165.75|167.85|166.25|167.35|165.75|0
1632149820000|2021-09-20 14:57:00|167.51|165.91|168.18|166.58|168.35|166.75|167.35|165.75|0
1632149830000|2021-09-20 14:57:10|167.85|166.25|167.68|166.08|167.85|166.25|167.68|166.08|0
1632149840000|2021-09-20 14:57:20|167.85|166.25|167.68|166.08|167.85|166.25|167.68|166.08|0
1632149850000|2021-09-20 14:57:30|167.18|165.58|167.68|166.08|167.68|166.08|167.18|165.58|0
1632149860000|2021-09-20 14:57:40|167.59|165.99|167.68|166.08|167.85|166.25|167.51|165.91|0
1632149870000|2021-09-20 14:57:50|167.51|165.91|168.01|166.41|168.01|166.41|167.51|165.91|0
1632149880000|2021-09-20 14:58:00|167.85|166.25|167.68|166.08|167.92|166.32|167.68|166.08|0
1632149890000|2021-09-20 14:58:10|167.51|165.91|167.35|165.75|167.51|165.91|167.35|165.75|0
1632149900000|2021-09-20 14:58:20|167.51|165.91|167.35|165.75|167.68|166.08|167.35|165.75|0
1632149910000|2021-09-20 14:58:30|166.85|165.25|168.01|166.41|168.01|166.41|166.85|165.25|0
1632149920000|2021-09-20 14:58:40|167.51|165.91|167.35|165.75|167.84|166.24|167.35|165.75|0
1632149930000|2021-09-20 14:58:50|167.68|166.08|168.01|166.41|168.18|166.58|167.68|166.08|0
1632149940000|2021-09-20 14:59:00|167.68|166.08|167.84|166.24|168.18|166.58|167.68|166.08|0
1632149950000|2021-09-20 14:59:10|167.51|165.91|167.68|166.08|167.84|166.24|167.51|165.91|0
1632149960000|2021-09-20 14:59:20|167.35|165.75|167.51|165.91|167.68|166.08|167.35|165.75|0
1632149970000|2021-09-20 14:59:30|167.84|166.24|168.18|166.58|168.18|166.58|167.84|166.24|0
1632149980000|2021-09-20 14:59:40|168.01|166.41|167.68|166.08|168.01|166.41|167.51|165.91|0
1632149990000|2021-09-20 14:59:50|167.51|165.91|167.84|166.24|168.01|166.41|167.51|165.91|0
1632150000000|2021-09-20 15:00:00|168.17|166.57|168.01|166.41|168.17|166.57|167.34|165.74|0
1632150010000|2021-09-20 15:00:10|168.51|166.91|167.34|165.74|168.51|166.91|167.34|165.74|0
1632150020000|2021-09-20 15:00:20|167.01|165.41|167.01|165.41|167.18|165.58|167.01|165.41|0
1632150030000|2021-09-20 15:00:30|167.18|165.58|166.52|164.92|167.18|165.58|166.52|164.92|0
1632150040000|2021-09-20 15:00:40|166.19|164.59|166.02|164.42|166.19|164.59|166.02|164.42|0
1632150050000|2021-09-20 15:00:50|166.19|164.59|166.02|164.42|166.19|164.59|166.02|164.42|0
1632150060000|2021-09-20 15:01:00|166.52|164.92|167.01|165.41|167.01|165.41|166.52|164.92|0
1632150070000|2021-09-20 15:01:10|166.52|164.92|166.18|164.58|166.52|164.92|166.18|164.58|0
1632150080000|2021-09-20 15:01:20|166.02|164.42|166.02|164.42|166.18|164.58|166.02|164.42|0
1632150090000|2021-09-20 15:01:30|166.18|164.58|166.68|165.08|166.68|165.08|166.18|164.58|0
1632150100000|2021-09-20 15:01:40|166.02|164.42|165.85|164.25|166.02|164.42|165.52|163.92|0
1632150110000|2021-09-20 15:01:50|165.69|164.09|165.69|164.09|166.02|164.42|165.52|163.92|0
1632150120000|2021-09-20 15:02:00|165.52|163.92|165.85|164.25|165.85|164.25|165.52|163.92|0
1632150130000|2021-09-20 15:02:10|165.36|163.76|165.36|163.76|165.36|163.76|165.19|163.59|0
1632150140000|2021-09-20 15:02:20|164.86|163.26|164.7|163.1|165.03|163.43|164.7|163.1|0
1632150150000|2021-09-20 15:02:30|164.86|163.26|165.36|163.76|165.36|163.76|164.86|163.26|0
1632150160000|2021-09-20 15:02:40|165.03|163.43|165.03|163.43|165.03|163.43|165.03|163.43|0
1632150170000|2021-09-20 15:02:50|165.19|163.59|164.86|163.26|165.19|163.59|164.7|163.1|0
1632150180000|2021-09-20 15:03:00|164.7|163.1|164.37|162.77|164.7|163.1|164.37|162.77|0
1632150190000|2021-09-20 15:03:10|164.53|162.93|164.7|163.1|164.7|163.1|164.53|162.93|0
1632150200000|2021-09-20 15:03:20|164.53|162.93|165.36|163.76|165.36|163.76|164.53|162.93|0
1632150210000|2021-09-20 15:03:30|165.19|163.59|165.52|163.92|165.52|163.92|165.19|163.59|0
1632150220000|2021-09-20 15:03:40|165.69|164.09|166.18|164.58|166.18|164.58|165.36|163.76|0
1632150230000|2021-09-20 15:03:50|166.02|164.42|165.36|163.76|166.02|164.42|165.36|163.76|0
1632150240000|2021-09-20 15:04:00|165.52|163.92|165.52|163.92|165.52|163.92|165.03|163.43|0
1632150250000|2021-09-20 15:04:10|165.85|164.25|166.18|164.58|166.51|164.91|165.85|164.25|0
1632150260000|2021-09-20 15:04:20|166.51|164.91|169|167.4|169|167.4|166.51|164.91|0
1632150270000|2021-09-20 15:04:30|169.17|167.57|169.33|167.73|169.33|167.73|168.5|166.9|0
1632150280000|2021-09-20 15:04:40|169|167.4|169.33|167.73|169.33|167.73|169|167.4|0
1632150290000|2021-09-20 15:04:50|168.83|167.23|169.33|167.73|169.33|167.73|168.83|167.23|0
1632150300000|2021-09-20 15:05:00|169.17|167.57|169.75|168.15|169.75|168.15|168.83|167.23|0
1632150310000|2021-09-20 15:05:10|169.83|168.23|170.67|169.07|170.67|169.07|169.83|168.23|0
1632150320000|2021-09-20 15:05:20|170.5|168.9|170.5|168.9|170.84|169.24|170.5|168.9|0
1632150330000|2021-09-20 15:05:30|171.01|169.41|171|169.4|171.17|169.57|171|169.4|0
1632150340000|2021-09-20 15:05:40|171.34|169.74|170.5|168.9|171.34|169.74|170.5|168.9|0
1632150350000|2021-09-20 15:05:50|170.33|168.73|170|168.4|170.33|168.73|170|168.4|0
1632150360000|2021-09-20 15:06:00|169.67|168.07|170.17|168.57|170.17|168.57|169.5|167.9|0
1632150370000|2021-09-20 15:06:10|170.33|168.73|170.5|168.9|170.5|168.9|170|168.4|0
1632150380000|2021-09-20 15:06:20|170.67|169.07|170.17|168.57|170.67|169.07|170.17|168.57|0
1632150390000|2021-09-20 15:06:30|170|168.4|169.83|168.23|170.08|168.48|169.83|168.23|0
1632150400000|2021-09-20 15:06:40|169.33|167.73|169.33|167.73|169.33|167.73|169.33|167.73|0
1632150410000|2021-09-20 15:06:50|169.24|167.64|169.66|168.06|169.66|168.06|169.24|167.64|0
1632150420000|2021-09-20 15:07:00|169.5|167.9|170.17|168.57|170.17|168.57|169.5|167.9|0
1632150430000|2021-09-20 15:07:10|169.83|168.23|169.83|168.23|169.83|168.23|169.83|168.23|0
1632150440000|2021-09-20 15:07:20|170|168.4|170.33|168.73|170.33|168.73|169.83|168.23|0
1632150450000|2021-09-20 15:07:30|170.17|168.57|170.08|168.48|170.17|168.57|169.66|168.06|0
1632150460000|2021-09-20 15:07:40|170|168.4|170.16|168.56|170.16|168.56|170|168.4|0
1632150470000|2021-09-20 15:07:50|170|168.4|170.5|168.9|170.5|168.9|170|168.4|0
1632150480000|2021-09-20 15:08:00|170.67|169.07|170|168.4|170.67|169.07|170|168.4|0
1632150490000|2021-09-20 15:08:10|170.24|168.64|171.17|169.57|171.17|169.57|170.24|168.64|0
1632150500000|2021-09-20 15:08:20|171.67|170.07|171.67|170.07|171.67|170.07|171.67|170.07|0
1632150510000|2021-09-20 15:08:30|171.84|170.24|172.18|170.58|172.18|170.58|171.67|170.07|0
1632150520000|2021-09-20 15:08:40|172.34|170.74|172.01|170.41|172.34|170.74|172.01|170.41|0
1632150530000|2021-09-20 15:08:50|172.18|170.58|171.84|170.24|172.18|170.58|171.84|170.24|0
1632150540000|2021-09-20 15:09:00|171.5|169.9|171.84|170.24|171.84|170.24|171.5|169.9|0
1632150550000|2021-09-20 15:09:10|171.5|169.9|171.34|169.74|171.84|170.24|171.34|169.74|0
1632150560000|2021-09-20 15:09:20|171.5|169.9|171|169.4|171.5|169.9|171|169.4|0
1632150570000|2021-09-20 15:09:30|170.83|169.23|170.83|169.23|170.83|169.23|170.66|169.06|0
1632150580000|2021-09-20 15:09:40|170.66|169.06|170.66|169.06|170.66|169.06|170.5|168.9|0
1632150590000|2021-09-20 15:09:50|170.5|168.9|170.16|168.56|170.5|168.9|170.16|168.56|0
1632150600000|2021-09-20 15:10:00|169.99|168.39|169.83|168.23|169.99|168.39|169.66|168.06|0
1632150610000|2021-09-20 15:10:10|170.16|168.56|169.99|168.39|170.16|168.56|169.99|168.39|0
1632150620000|2021-09-20 15:10:20|169.66|168.06|170.33|168.73|170.5|168.9|169.66|168.06|0
1632150630000|2021-09-20 15:10:30|169.99|168.39|168.92|167.32|169.99|168.39|168.92|167.32|0
1632150640000|2021-09-20 15:10:40|169.09|167.49|168.59|166.99|169.09|167.49|168.59|166.99|0
1632150650000|2021-09-20 15:10:50|168.5|166.9|168.09|166.49|168.5|166.9|168.09|166.49|0
1632150660000|2021-09-20 15:11:00|168.25|166.65|168.09|166.49|168.25|166.65|167.92|166.32|0
1632150670000|2021-09-20 15:11:10|168.25|166.65|168.92|167.32|169.09|167.49|167.92|166.32|0
1632150680000|2021-09-20 15:11:20|169.09|167.49|168.75|167.15|169.43|167.83|168.75|167.15|0
1632150690000|2021-09-20 15:11:30|168.42|166.82|168.25|166.65|168.42|166.82|167.92|166.32|0
1632150700000|2021-09-20 15:11:40|168.59|166.99|168.25|166.65|168.59|166.99|168.25|166.65|0
1632150710000|2021-09-20 15:11:50|167.92|166.32|168.08|166.48|168.25|166.65|167.92|166.32|0
1632150720000|2021-09-20 15:12:00|168.25|166.65|167.92|166.32|168.25|166.65|167.58|165.98|0
1632150730000|2021-09-20 15:12:10|168.25|166.65|168.92|167.32|169.09|167.49|168.25|166.65|0
1632150740000|2021-09-20 15:12:20|169.09|167.49|167.75|166.15|169.09|167.49|167.75|166.15|0
1632150750000|2021-09-20 15:12:30|167.92|166.32|168.25|166.65|168.59|166.99|167.92|166.32|0
1632150760000|2021-09-20 15:12:40|168.59|166.99|169.09|167.49|169.09|167.49|168.42|166.82|0
1632150770000|2021-09-20 15:12:50|169.26|167.66|169.93|168.33|169.93|168.33|169.26|167.66|0
1632150780000|2021-09-20 15:13:00|170.1|168.5|170.6|169|170.6|169|170.1|168.5|0
1632150790000|2021-09-20 15:13:10|170.77|169.17|170.77|169.17|170.94|169.34|170.6|169|0
1632150800000|2021-09-20 15:13:20|171.78|170.18|172.12|170.52|172.46|170.86|171.78|170.18|0
1632150810000|2021-09-20 15:13:30|172.63|171.03|172.12|170.52|172.63|171.03|172.12|170.52|0
1632150820000|2021-09-20 15:13:40|172.29|170.69|171.95|170.35|172.63|171.03|171.95|170.35|0
1632150830000|2021-09-20 15:13:50|172.29|170.69|171.95|170.35|172.29|170.69|171.78|170.18|0
1632150840000|2021-09-20 15:14:00|172.46|170.86|173.65|172.05|173.65|172.05|172.46|170.86|0
1632150850000|2021-09-20 15:14:10|173.48|171.88|173.31|171.71|173.48|171.88|173.14|171.54|0
1632150860000|2021-09-20 15:14:20|173.14|171.54|172.46|170.86|173.14|171.54|172.29|170.69|0
1632150870000|2021-09-20 15:14:30|172.8|171.2|172.63|171.03|172.8|171.2|172.29|170.69|0
1632150880000|2021-09-20 15:14:40|172.29|170.69|172.12|170.52|172.46|170.86|172.12|170.52|0
1632150890000|2021-09-20 15:14:50|172.03|170.43|172.12|170.52|172.63|171.03|172.03|170.43|0
1632150900000|2021-09-20 15:15:00|171.78|170.18|171.44|169.84|171.86|170.26|171.44|169.84|0
1632150910000|2021-09-20 15:15:10|171.61|170.01|171.44|169.84|171.95|170.35|171.44|169.84|0
1632150920000|2021-09-20 15:15:20|170.93|169.33|170.6|169|170.93|169.33|170.6|169|0
1632150930000|2021-09-20 15:15:30|170.26|168.66|170.43|168.83|170.43|168.83|170.26|168.66|0
1632150940000|2021-09-20 15:15:40|170.6|169|169.59|167.99|170.6|169|169.59|167.99|0
1632150950000|2021-09-20 15:15:50|169.84|168.24|170.26|168.66|170.26|168.66|169.84|168.24|0
1632150960000|2021-09-20 15:16:00|169.92|168.32|169.76|168.16|170.09|168.49|169.59|167.99|0
1632150970000|2021-09-20 15:16:10|169.92|168.32|169.92|168.32|170.6|169|169.92|168.32|0
1632150980000|2021-09-20 15:16:20|169.75|168.15|169.75|168.15|169.75|168.15|169.42|167.82|0
1632150990000|2021-09-20 15:16:30|169.59|167.99|169.25|167.65|169.59|167.99|169.25|167.65|0
1632151000000|2021-09-20 15:16:40|169.42|167.82|169.75|168.15|169.75|168.15|169.42|167.82|0
1632151010000|2021-09-20 15:16:50|169.25|167.65|169.42|167.82|169.42|167.82|169.08|167.48|0
1632151020000|2021-09-20 15:17:00|170.26|168.66|169.75|168.15|170.26|168.66|169.42|167.82|0
1632151030000|2021-09-20 15:17:10|169.92|168.32|169.16|167.56|169.92|168.32|169.16|167.56|0
1632151040000|2021-09-20 15:17:20|169.42|167.82|169.08|167.48|169.42|167.82|169.08|167.48|0
1632151050000|2021-09-20 15:17:30|169.25|167.65|169.42|167.82|169.42|167.82|169.08|167.48|0
1632151060000|2021-09-20 15:17:40|169.58|167.98|170.09|168.49|170.09|168.49|169.58|167.98|0
1632151070000|2021-09-20 15:17:50|169.08|167.48|169.42|167.82|169.42|167.82|168.75|167.15|0
1632151080000|2021-09-20 15:18:00|169.92|168.32|170.26|168.66|170.43|168.83|169.92|168.32|0
1632151090000|2021-09-20 15:18:10|170.09|168.49|169.58|167.98|170.09|168.49|169.58|167.98|0
1632151100000|2021-09-20 15:18:20|169.75|168.15|169.75|168.15|169.75|168.15|169.58|167.98|0
1632151110000|2021-09-20 15:18:30|169.42|167.82|169.42|167.82|169.58|167.98|169.42|167.82|0
1632151120000|2021-09-20 15:18:40|169.58|167.98|169.25|167.65|169.92|168.32|169.25|167.65|0
1632151130000|2021-09-20 15:18:50|168.99|167.39|169.75|168.15|169.75|168.15|168.91|167.31|0
1632151140000|2021-09-20 15:19:00|169.92|168.32|170.26|168.66|170.42|168.82|169.92|168.32|0
1632151150000|2021-09-20 15:19:10|170.09|168.49|170.26|168.66|170.26|168.66|170.09|168.49|0
1632151160000|2021-09-20 15:19:20|170.59|168.99|169.58|167.98|170.59|168.99|169.58|167.98|0
1632151170000|2021-09-20 15:19:30|170.09|168.49|170.59|168.99|170.59|168.99|169.75|168.15|0
1632151180000|2021-09-20 15:19:40|170.76|169.16|170.09|168.49|170.76|169.16|170.09|168.49|0
1632151190000|2021-09-20 15:19:50|170.25|168.65|171.43|169.83|171.43|169.83|170.25|168.65|0
1632151200000|2021-09-20 15:20:00|171.6|170|171.35|169.75|171.6|170|170.93|169.33|0
1632151210000|2021-09-20 15:20:10|171.43|169.83|172.45|170.85|172.45|170.85|171.43|169.83|0
1632151220000|2021-09-20 15:20:20|172.28|170.68|172.62|171.02|172.62|171.02|171.77|170.17|0
1632151230000|2021-09-20 15:20:30|172.28|170.68|172.28|170.68|172.28|170.68|172.28|170.68|0
1632151240000|2021-09-20 15:20:40|172.11|170.51|171.94|170.34|172.11|170.51|171.77|170.17|0
1632151250000|2021-09-20 15:20:50|171.77|170.17|172.02|170.42|172.02|170.42|171.77|170.17|0
1632151260000|2021-09-20 15:21:00|172.45|170.85|172.28|170.68|172.79|171.19|172.28|170.68|0
1632151270000|2021-09-20 15:21:10|171.94|170.34|171.94|170.34|172.11|170.51|171.94|170.34|0
1632151280000|2021-09-20 15:21:20|172.11|170.51|172.28|170.68|172.45|170.85|172.11|170.51|0
1632151290000|2021-09-20 15:21:30|170.53|168.93|170.02|168.42|170.53|168.93|170.02|168.42|0
1632151300000|2021-09-20 15:21:40|169.86|168.26|169.52|167.92|169.86|168.26|169.52|167.92|0
1632151310000|2021-09-20 15:21:50|169.18|167.58|168.74|167.14|169.26|167.66|168.74|167.14|0
1632151320000|2021-09-20 15:22:00|168.4|166.8|168.4|166.8|168.74|167.14|168.23|166.63|0
1632151330000|2021-09-20 15:22:10|168.57|166.97|168.91|167.31|168.91|167.31|168.57|166.97|0
1632151340000|2021-09-20 15:22:20|168.57|166.97|168.74|167.14|168.74|167.14|168.57|166.97|0
1632151350000|2021-09-20 15:22:30|168.57|166.97|168.57|166.97|168.57|166.97|168.23|166.63|0
1632151360000|2021-09-20 15:22:40|168.91|167.31|168.23|166.63|168.91|167.31|168.23|166.63|0
1632151370000|2021-09-20 15:22:50|168.57|166.97|168.23|166.63|168.74|167.14|168.23|166.63|0
1632151380000|2021-09-20 15:23:00|168.4|166.8|168.57|166.97|168.57|166.97|168.4|166.8|0
1632151390000|2021-09-20 15:23:10|168.4|166.8|168.74|167.14|168.74|167.14|168.4|166.8|0
1632151400000|2021-09-20 15:23:20|168.91|167.31|168.57|166.97|168.91|167.31|168.57|166.97|0
1632151410000|2021-09-20 15:23:30|169.24|167.64|169.24|167.64|169.24|167.64|169.24|167.64|0
1632151420000|2021-09-20 15:23:40|168.91|167.31|168.06|166.46|169.08|167.48|168.06|166.46|0
1632151430000|2021-09-20 15:23:50|167.56|165.96|167.56|165.96|167.73|166.13|167.56|165.96|0
1632151440000|2021-09-20 15:24:00|166.89|165.29|167.56|165.96|167.56|165.96|166.89|165.29|0
1632151450000|2021-09-20 15:24:10|167.73|166.13|167.9|166.3|167.9|166.3|167.56|165.96|0
1632151460000|2021-09-20 15:24:20|168.23|166.63|167.56|165.96|168.23|166.63|167.56|165.96|0
1632151470000|2021-09-20 15:24:30|167.9|166.3|167.39|165.79|167.9|166.3|167.39|165.79|0
1632151480000|2021-09-20 15:24:40|167.22|165.62|167.39|165.79|167.56|165.96|167.22|165.62|0
1632151490000|2021-09-20 15:24:50|167.47|165.87|167.64|166.04|167.89|166.29|167.47|165.87|0
1632151500000|2021-09-20 15:25:00|168.06|166.46|167.73|166.13|168.06|166.46|167.56|165.96|0
1632151510000|2021-09-20 15:25:10|168.06|166.46|168.06|166.46|168.4|166.8|168.06|166.46|0
1632151520000|2021-09-20 15:25:20|168.4|166.8|168.23|166.63|168.57|166.97|168.23|166.63|0
1632151530000|2021-09-20 15:25:30|168.57|166.97|169.24|167.64|169.24|167.64|168.57|166.97|0
1632151540000|2021-09-20 15:25:40|168.9|167.3|169.41|167.81|169.41|167.81|168.9|167.3|0
1632151550000|2021-09-20 15:25:50|169.24|167.64|168.57|166.97|169.92|168.32|168.57|166.97|0
1632151560000|2021-09-20 15:26:00|168.4|166.8|168.06|166.46|168.4|166.8|168.06|166.46|0
1632151570000|2021-09-20 15:26:10|167.89|166.29|168.4|166.8|168.57|166.97|167.89|166.29|0
1632151580000|2021-09-20 15:26:20|168.48|166.88|168.06|166.46|168.48|166.88|168.06|166.46|0
1632151590000|2021-09-20 15:26:30|168.23|166.63|168.9|167.3|169.07|167.47|168.23|166.63|0
1632151600000|2021-09-20 15:26:40|169.07|167.47|168.73|167.13|169.07|167.47|168.73|167.13|0
1632151610000|2021-09-20 15:26:50|168.57|166.97|168.57|166.97|168.57|166.97|168.57|166.97|0
1632151620000|2021-09-20 15:27:00|168.23|166.63|168.06|166.46|168.4|166.8|168.06|166.46|0
1632151630000|2021-09-20 15:27:10|168.23|166.63|167.89|166.29|168.23|166.63|167.89|166.29|0
1632151640000|2021-09-20 15:27:20|167.56|165.96|167.56|165.96|167.72|166.12|167.56|165.96|0
1632151650000|2021-09-20 15:27:30|167.72|166.12|167.39|165.79|167.72|166.12|167.22|165.62|0
1632151660000|2021-09-20 15:27:40|166.88|165.28|166.88|165.28|166.88|165.28|166.72|165.12|0
1632151670000|2021-09-20 15:27:50|166.72|165.12|167.05|165.45|167.22|165.62|166.72|165.12|0
1632151680000|2021-09-20 15:28:00|166.72|165.12|166.55|164.95|166.72|165.12|166.55|164.95|0
1632151690000|2021-09-20 15:28:10|166.72|165.12|166.55|164.95|166.72|165.12|166.55|164.95|0
1632151700000|2021-09-20 15:28:20|166.38|164.78|166.55|164.95|166.55|164.95|166.38|164.78|0
1632151710000|2021-09-20 15:28:30|166.71|165.11|166.55|164.95|166.71|165.11|166.38|164.78|0
1632151720000|2021-09-20 15:28:40|166.71|165.11|167.05|165.45|167.05|165.45|166.55|164.95|0
1632151730000|2021-09-20 15:28:50|167.22|165.62|167.22|165.62|167.22|165.62|167.05|165.45|0
1632151740000|2021-09-20 15:29:00|167.55|165.95|166.88|165.28|167.89|166.29|166.88|165.28|0
1632151750000|2021-09-20 15:29:10|166.71|165.11|166.88|165.28|166.88|165.28|166.71|165.11|0
1632151760000|2021-09-20 15:29:20|166.79|165.19|167.38|165.78|167.38|165.78|166.79|165.19|0
1632151770000|2021-09-20 15:29:30|167.72|166.12|168.56|166.96|168.56|166.96|167.72|166.12|0
1632151780000|2021-09-20 15:29:40|168.73|167.13|169.07|167.47|169.07|167.47|168.73|167.13|0
1632151790000|2021-09-20 15:29:50|169.57|167.97|170.25|168.65|170.25|168.65|169.41|167.81|0
1632151800000|2021-09-20 15:30:00|170.08|168.48|169.24|167.64|170.25|168.65|169.24|167.64|0
1632151810000|2021-09-20 15:30:10|169.4|167.8|170.59|168.99|170.59|168.99|169.4|167.8|0
1632151820000|2021-09-20 15:30:20|169.74|168.14|168.73|167.13|169.74|168.14|168.73|167.13|0
1632151830000|2021-09-20 15:30:30|168.56|166.96|167.72|166.12|168.56|166.96|167.72|166.12|0
1632151840000|2021-09-20 15:30:40|167.55|165.95|166.88|165.28|167.55|165.95|166.88|165.28|0
1632151850000|2021-09-20 15:30:50|166.71|165.11|166.38|164.78|166.71|165.11|166.38|164.78|0
1632151860000|2021-09-20 15:31:00|166.21|164.61|166.54|164.94|166.54|164.94|166.21|164.61|0
1632151870000|2021-09-20 15:31:10|166.38|164.78|166.04|164.44|166.38|164.78|166.04|164.44|0
1632151880000|2021-09-20 15:31:20|165.87|164.27|166.38|164.78|166.38|164.78|165.87|164.27|0
1632151890000|2021-09-20 15:31:30|166.21|164.61|166.38|164.78|166.38|164.78|166.21|164.61|0
1632151900000|2021-09-20 15:31:40|166.54|164.94|167.21|165.61|167.21|165.61|166.54|164.94|0
1632151910000|2021-09-20 15:31:50|167.05|165.45|166.38|164.78|167.05|165.45|166.38|164.78|0
1632151920000|2021-09-20 15:32:00|166.21|164.61|166.21|164.61|166.21|164.61|166.04|164.44|0
1632151930000|2021-09-20 15:32:10|166.04|164.44|166.21|164.61|166.21|164.61|166.04|164.44|0
1632151940000|2021-09-20 15:32:20|166.04|164.44|166.21|164.61|166.21|164.61|165.87|164.27|0
1632151950000|2021-09-20 15:32:30|166.04|164.44|166.54|164.94|166.54|164.94|166.04|164.44|0
1632151960000|2021-09-20 15:32:40|166.37|164.77|166.88|165.28|166.88|165.28|166.37|164.77|0
1632151970000|2021-09-20 15:32:50|166.04|164.44|166.04|164.44|166.04|164.44|166.04|164.44|0
1632151980000|2021-09-20 15:33:00|166.21|164.61|166.04|164.44|166.21|164.61|166.04|164.44|0
1632151990000|2021-09-20 15:33:10|166.21|164.61|166.54|164.94|166.54|164.94|166.21|164.61|0
1632152000000|2021-09-20 15:33:20|166.37|164.77|165.87|164.27|166.37|164.77|165.87|164.27|0
1632152010000|2021-09-20 15:33:30|165.95|164.35|165.87|164.27|165.95|164.35|165.87|164.27|0
1632152020000|2021-09-20 15:33:40|165.22|163.62|165.22|163.62|165.22|163.62|165.22|163.62|0
1632152030000|2021-09-20 15:33:50|165.06|163.46|164.89|163.29|165.06|163.46|164.89|163.29|0
1632152040000|2021-09-20 15:34:00|164.72|163.12|164.89|163.29|165.06|163.46|164.72|163.12|0
1632152050000|2021-09-20 15:34:10|164.98|163.38|164.81|163.21|164.98|163.38|164.81|163.21|0
1632152060000|2021-09-20 15:34:20|164.89|163.29|164.48|162.88|164.89|163.29|164.48|162.88|0
1632152070000|2021-09-20 15:34:30|164.31|162.71|164.31|162.71|164.31|162.71|163.98|162.38|0
1632152080000|2021-09-20 15:34:40|164.48|162.88|164.81|163.21|164.81|163.21|164.48|162.88|0
1632152090000|2021-09-20 15:34:50|164.98|163.38|165.48|163.88|165.48|163.88|164.98|163.38|0
1632152100000|2021-09-20 15:35:00|165.98|164.38|165.65|164.05|165.98|164.38|165.65|164.05|0
1632152110000|2021-09-20 15:35:10|165.15|163.55|165.15|163.55|165.31|163.71|164.65|163.05|0
1632152120000|2021-09-20 15:35:20|164.98|163.38|164.65|163.05|164.98|163.38|164.65|163.05|0
1632152130000|2021-09-20 15:35:30|164.48|162.88|164.48|162.88|164.65|163.05|164.48|162.88|0
1632152140000|2021-09-20 15:35:40|164.65|163.05|164.48|162.88|164.65|163.05|164.48|162.88|0
1632152150000|2021-09-20 15:35:50|164.31|162.71|164.48|162.88|164.48|162.88|164.31|162.71|0
1632152160000|2021-09-20 15:36:00|164.39|162.79|164.81|163.21|164.81|163.21|164.39|162.79|0
1632152170000|2021-09-20 15:36:10|164.98|163.38|164.64|163.04|165.15|163.55|164.64|163.04|0
1632152180000|2021-09-20 15:36:20|164.81|163.21|165.14|163.54|165.15|163.55|164.81|163.21|0
1632152190000|2021-09-20 15:36:30|164.98|163.38|165.14|163.54|165.14|163.54|164.81|163.21|0
1632152200000|2021-09-20 15:36:40|165.31|163.71|165.31|163.71|165.31|163.71|165.14|163.54|0
1632152210000|2021-09-20 15:36:50|165.48|163.88|165.31|163.71|165.48|163.88|165.31|163.71|0
1632152220000|2021-09-20 15:37:00|164.98|163.38|164.48|162.88|164.98|163.38|164.48|162.88|0
1632152230000|2021-09-20 15:37:10|164.31|162.71|164.14|162.54|164.31|162.71|164.14|162.54|0
1632152240000|2021-09-20 15:37:20|164.22|162.62|164.14|162.54|164.31|162.71|164.14|162.54|0
1632152250000|2021-09-20 15:37:30|164.64|163.04|164.48|162.88|164.64|163.04|164.48|162.88|0
1632152260000|2021-09-20 15:37:40|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1632152270000|2021-09-20 15:37:50|164.48|162.88|164.31|162.71|164.48|162.88|164.31|162.71|0
1632152280000|2021-09-20 15:38:00|164.48|162.88|164.31|162.71|164.48|162.88|164.14|162.54|0
1632152290000|2021-09-20 15:38:10|164.14|162.54|164.47|162.87|164.47|162.87|164.14|162.54|0
1632152300000|2021-09-20 15:38:20|164.81|163.21|164.81|163.21|164.81|163.21|164.81|163.21|0
1632152310000|2021-09-20 15:38:30|164.98|163.38|164.14|162.54|164.98|163.38|164.14|162.54|0
1632152320000|2021-09-20 15:38:40|164.31|162.71|164.47|162.87|164.47|162.87|164.14|162.54|0
1632152330000|2021-09-20 15:38:50|164.14|162.54|164.14|162.54|164.31|162.71|164.14|162.54|0
1632152340000|2021-09-20 15:39:00|164.31|162.71|164.14|162.54|164.31|162.71|164.14|162.54|0
1632152360000|2021-09-20 15:39:20|164.31|162.71|164.14|162.54|164.31|162.71|164.14|162.54|0
1632152370000|2021-09-20 15:39:30|163.97|162.37|164.14|162.54|164.14|162.54|163.97|162.37|0
1632152380000|2021-09-20 15:39:40|163.97|162.37|164.31|162.71|164.31|162.71|163.97|162.37|0
1632152390000|2021-09-20 15:39:50|164.14|162.54|164.14|162.54|164.14|162.54|164.14|162.54|0
1632152400000|2021-09-20 15:40:00|164.31|162.71|163.81|162.21|164.31|162.71|163.81|162.21|0
1632152410000|2021-09-20 15:40:10|163.47|161.87|163.64|162.04|163.64|162.04|163.31|161.71|0
1632152420000|2021-09-20 15:40:20|163.47|161.87|163.97|162.37|163.97|162.37|163.47|161.87|0
1632152430000|2021-09-20 15:40:30|163.81|162.21|163.47|161.87|163.81|162.21|163.47|161.87|0
1632152440000|2021-09-20 15:40:40|163.31|161.71|163.14|161.54|163.31|161.71|163.14|161.54|0
1632152450000|2021-09-20 15:40:50|163.31|161.71|162.97|161.37|163.31|161.71|162.97|161.37|0
1632152460000|2021-09-20 15:41:00|163.22|161.62|162.81|161.21|163.22|161.62|162.81|161.21|0
1632152470000|2021-09-20 15:41:10|162.31|160.71|162.48|160.88|162.64|161.04|162.31|160.71|0
1632152480000|2021-09-20 15:41:20|161.98|160.38|161.98|160.38|162.14|160.54|161.98|160.38|0
1632152490000|2021-09-20 15:41:30|161.81|160.21|161.98|160.38|161.98|160.38|161.81|160.21|0
1632152500000|2021-09-20 15:41:40|162.14|160.54|162.14|160.54|162.31|160.71|162.14|160.54|0
1632152510000|2021-09-20 15:41:50|162.31|160.71|162.47|160.87|162.47|160.87|162.31|160.71|0
1632152520000|2021-09-20 15:42:00|162.64|161.04|162.64|161.04|162.97|161.37|162.64|161.04|0
1632152530000|2021-09-20 15:42:10|162.47|160.87|162.47|160.87|162.64|161.04|162.47|160.87|0
1632152540000|2021-09-20 15:42:20|162.97|161.37|163.14|161.54|163.14|161.54|162.81|161.21|0
1632152550000|2021-09-20 15:42:30|163.3|161.7|163.14|161.54|163.3|161.7|163.14|161.54|0
1632152560000|2021-09-20 15:42:40|162.97|161.37|162.97|161.37|162.97|161.37|162.81|161.21|0
1632152570000|2021-09-20 15:42:50|162.81|161.21|162.64|161.04|162.81|161.21|162.47|160.87|0
1632152580000|2021-09-20 15:43:00|162.14|160.54|162.31|160.71|162.47|160.87|162.14|160.54|0
1632152590000|2021-09-20 15:43:10|162.8|161.2|162.97|161.37|162.97|161.37|162.8|161.2|0
1632152600000|2021-09-20 15:43:20|163.47|161.87|163.64|162.04|163.64|162.04|163.47|161.87|0
1632152610000|2021-09-20 15:43:30|163.8|162.2|163.3|161.7|163.8|162.2|163.3|161.7|0
1632152620000|2021-09-20 15:43:40|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1632152630000|2021-09-20 15:43:50|162.97|161.37|162.55|160.95|162.97|161.37|162.47|160.87|0
1632152640000|2021-09-20 15:44:00|162.47|160.87|162.31|160.71|162.47|160.87|162.14|160.54|0
1632152650000|2021-09-20 15:44:10|162.14|160.54|162.31|160.71|162.47|160.87|162.14|160.54|0
1632152660000|2021-09-20 15:44:20|162.14|160.54|162.14|160.54|162.14|160.54|161.97|160.37|0
1632152670000|2021-09-20 15:44:30|161.97|160.37|162.14|160.54|162.14|160.54|161.97|160.37|0
1632152680000|2021-09-20 15:44:40|162.31|160.71|162.31|160.71|162.31|160.71|162.31|160.71|0
1632152690000|2021-09-20 15:44:50|162.14|160.54|162.47|160.87|162.47|160.87|162.14|160.54|0
1632152700000|2021-09-20 15:45:00|162.31|160.71|162.14|160.54|162.31|160.71|161.97|160.37|0
1632152710000|2021-09-20 15:45:10|163.39|161.79|163.72|162.12|163.72|162.12|163.22|161.62|0
1632152720000|2021-09-20 15:45:20|163.55|161.95|163.55|161.95|163.55|161.95|163.55|161.95|0
1632152730000|2021-09-20 15:45:30|163.39|161.79|163.39|161.79|163.39|161.79|163.22|161.62|0
1632152740000|2021-09-20 15:45:40|163.22|161.62|163.39|161.79|163.55|161.95|163.22|161.62|0
1632152750000|2021-09-20 15:45:50|163.55|161.95|163.06|161.46|163.55|161.95|163.06|161.46|0
1632152760000|2021-09-20 15:46:00|162.89|161.29|162.89|161.29|163.06|161.46|162.89|161.29|0
1632152770000|2021-09-20 15:46:10|162.73|161.13|162.73|161.13|162.73|161.13|162.56|160.96|0
1632152780000|2021-09-20 15:46:20|162.56|160.96|163.05|161.45|163.05|161.45|162.56|160.96|0
1632152790000|2021-09-20 15:46:30|162.89|161.29|163.05|161.45|163.05|161.45|162.89|161.29|0
1632152800000|2021-09-20 15:46:40|163.38|161.78|163.55|161.95|163.55|161.95|163.38|161.78|0
1632152810000|2021-09-20 15:46:50|163.71|162.11|163.38|161.78|163.71|162.11|163.38|161.78|0
1632152820000|2021-09-20 15:47:00|163.55|161.95|163.22|161.62|163.55|161.95|163.22|161.62|0
1632152830000|2021-09-20 15:47:10|163.38|161.78|163.38|161.78|163.55|161.95|163.38|161.78|0
1632152840000|2021-09-20 15:47:20|163.71|162.11|163.38|161.78|163.71|162.11|163.22|161.62|0
1632152850000|2021-09-20 15:47:30|163.71|162.11|163.05|161.45|163.71|162.11|162.89|161.29|0
1632152860000|2021-09-20 15:47:40|162.89|161.29|163.22|161.62|163.22|161.62|162.89|161.29|0
1632152870000|2021-09-20 15:47:50|163.05|161.45|162.56|160.96|163.05|161.45|162.56|160.96|0
1632152880000|2021-09-20 15:48:00|162.72|161.12|163.22|161.62|163.22|161.62|162.72|161.12|0
1632152890000|2021-09-20 15:48:10|163.38|161.78|163.88|162.28|163.88|162.28|163.38|161.78|0
1632152900000|2021-09-20 15:48:20|164.21|162.61|163.71|162.11|164.21|162.61|163.71|162.11|0
1632152910000|2021-09-20 15:48:30|164.04|162.44|164.54|162.94|164.54|162.94|164.04|162.44|0
1632152920000|2021-09-20 15:48:40|164.71|163.11|164.71|163.11|164.79|163.19|164.54|162.94|0
1632152930000|2021-09-20 15:48:50|164.87|163.27|164.54|162.94|164.87|163.27|164.37|162.77|0
1632152940000|2021-09-20 15:49:00|164.71|163.11|164.21|162.61|164.71|163.11|164.21|162.61|0
1632152950000|2021-09-20 15:49:10|163.38|161.78|163.38|161.78|163.55|161.95|163.38|161.78|0
1632152960000|2021-09-20 15:49:20|163.71|162.11|163.71|162.11|163.88|162.28|163.71|162.11|0
1632152970000|2021-09-20 15:49:30|163.55|161.95|163.38|161.78|163.55|161.95|163.38|161.78|0
1632152980000|2021-09-20 15:49:40|163.22|161.62|163.22|161.62|163.38|161.78|163.22|161.62|0
1632152990000|2021-09-20 15:49:50|163.38|161.78|163.21|161.61|163.38|161.78|163.21|161.61|0
1632153000000|2021-09-20 15:50:00|162.72|161.12|162.72|161.12|162.72|161.12|162.72|161.12|0
1632153010000|2021-09-20 15:50:10|162.55|160.95|163.38|161.78|163.38|161.78|162.55|160.95|0
1632153020000|2021-09-20 15:50:20|163.21|161.61|162.72|161.12|163.21|161.61|162.72|161.12|0
1632153030000|2021-09-20 15:50:30|162.39|160.79|162.06|160.46|162.39|160.79|162.06|160.46|0
1632153040000|2021-09-20 15:50:40|161.9|160.3|162.22|160.62|162.22|160.62|161.9|160.3|0
1632153050000|2021-09-20 15:50:50|162.06|160.46|161.9|160.3|162.06|160.46|161.9|160.3|0
1632153060000|2021-09-20 15:51:00|161.73|160.13|161.9|160.3|161.9|160.3|161.73|160.13|0
1632153070000|2021-09-20 15:51:10|161.73|160.13|161.57|159.97|161.73|160.13|161.57|159.97|0
1632153080000|2021-09-20 15:51:20|161.73|160.13|161.73|160.13|161.9|160.3|161.73|160.13|0
1632153090000|2021-09-20 15:51:30|161.4|159.8|161.4|159.8|161.4|159.8|161.4|159.8|0
1632153100000|2021-09-20 15:51:40|161.57|159.97|160.42|158.82|161.57|159.97|160.42|158.82|0
1632153110000|2021-09-20 15:51:50|160.58|158.98|161.07|159.47|161.24|159.64|160.58|158.98|0
1632153120000|2021-09-20 15:52:00|160.75|159.15|161.24|159.64|161.24|159.64|160.75|159.15|0
1632153130000|2021-09-20 15:52:10|161.07|159.47|160.75|159.15|161.24|159.64|160.75|159.15|0
1632153140000|2021-09-20 15:52:20|160.91|159.31|160.58|158.98|160.91|159.31|160.58|158.98|0
1632153150000|2021-09-20 15:52:30|160.42|158.82|159.27|157.67|160.42|158.82|159.27|157.67|0
1632153160000|2021-09-20 15:52:40|159.11|157.51|159.44|157.84|159.44|157.84|159.11|157.51|0
1632153170000|2021-09-20 15:52:50|159.27|157.67|158.95|157.35|159.27|157.67|158.79|157.19|0
1632153180000|2021-09-20 15:53:00|160.09|158.49|159.93|158.33|160.25|158.65|159.93|158.33|0
1632153190000|2021-09-20 15:53:10|159.76|158.16|160.42|158.82|160.42|158.82|159.76|158.16|0
1632153200000|2021-09-20 15:53:20|160.74|159.14|161.24|159.64|161.4|159.8|160.74|159.14|0
1632153210000|2021-09-20 15:53:30|161.56|159.96|161.24|159.64|161.73|160.13|161.24|159.64|0
1632153220000|2021-09-20 15:53:40|161.73|160.13|160.91|159.31|161.73|160.13|160.91|159.31|0
1632153230000|2021-09-20 15:53:50|161.07|159.47|160.91|159.31|161.07|159.47|160.91|159.31|0
1632153240000|2021-09-20 15:54:00|160.74|159.14|160.42|158.82|160.74|159.14|160.42|158.82|0
1632153250000|2021-09-20 15:54:10|160.09|158.49|160.25|158.65|160.25|158.65|160.09|158.49|0
1632153260000|2021-09-20 15:54:20|160.09|158.49|159.92|158.32|160.25|158.65|159.92|158.32|0
1632153270000|2021-09-20 15:54:30|160.09|158.49|160.09|158.49|160.25|158.65|160.09|158.49|0
1632153280000|2021-09-20 15:54:40|160.25|158.65|160.25|158.65|160.41|158.81|160.25|158.65|0
1632153290000|2021-09-20 15:54:50|160.58|158.98|160.91|159.31|160.91|159.31|160.58|158.98|0
1632153300000|2021-09-20 15:55:00|160.74|159.14|160.91|159.31|160.91|159.31|160.74|159.14|0
1632153310000|2021-09-20 15:55:10|160.74|159.14|160.09|158.49|160.74|159.14|160.09|158.49|0
1632153320000|2021-09-20 15:55:20|160|158.4|159.76|158.16|160|158.4|159.76|158.16|0
1632153330000|2021-09-20 15:55:30|159.92|158.32|159.92|158.32|159.92|158.32|159.76|158.16|0
1632153340000|2021-09-20 15:55:40|159.76|158.16|159.76|158.16|159.76|158.16|159.6|158|0
1632153350000|2021-09-20 15:55:50|159.92|158.32|159.6|158|159.92|158.32|159.6|158|0
1632153360000|2021-09-20 15:56:00|159.43|157.83|159.6|158|159.6|158|159.43|157.83|0
1632153370000|2021-09-20 15:56:10|159.76|158.16|159.43|157.83|159.92|158.32|159.43|157.83|0
1632153380000|2021-09-20 15:56:20|159.6|158|158.94|157.34|159.6|158|158.94|157.34|0
1632153390000|2021-09-20 15:56:30|158.78|157.18|158.62|157.02|158.94|157.34|158.62|157.02|0
1632153400000|2021-09-20 15:56:40|158.46|156.86|158.46|156.86|158.62|157.02|158.46|156.86|0
1632153410000|2021-09-20 15:56:50|158.29|156.69|158.29|156.69|158.29|156.69|158.29|156.69|0
1632153420000|2021-09-20 15:57:00|158.62|157.02|158.78|157.18|158.94|157.34|158.62|157.02|0
1632153430000|2021-09-20 15:57:10|158.94|157.34|158.45|156.85|158.94|157.34|158.45|156.85|0
1632153440000|2021-09-20 15:57:20|158.62|157.02|159.76|158.16|159.76|158.16|158.62|157.02|0
1632153450000|2021-09-20 15:57:30|159.59|157.99|159.27|157.67|159.59|157.99|159.27|157.67|0
1632153460000|2021-09-20 15:57:40|158.94|157.34|158.62|157.02|158.94|157.34|158.62|157.02|0
1632153470000|2021-09-20 15:57:50|158.45|156.85|158.62|157.02|158.62|157.02|158.45|156.85|0
1632153480000|2021-09-20 15:58:00|158.45|156.85|158.78|157.18|158.78|157.18|158.45|156.85|0
1632153490000|2021-09-20 15:58:10|158.45|156.85|157.97|156.37|158.45|156.85|157.8|156.2|0
1632153500000|2021-09-20 15:58:20|158.29|156.69|158.29|156.69|158.45|156.85|158.13|156.53|0
1632153510000|2021-09-20 15:58:30|158.45|156.85|158.29|156.69|158.45|156.85|158.29|156.69|0
1632153520000|2021-09-20 15:58:40|158.45|156.85|158.78|157.18|158.78|157.18|158.45|156.85|0
1632153530000|2021-09-20 15:58:50|158.45|156.85|158.45|156.85|158.61|157.01|158.29|156.69|0
1632153540000|2021-09-20 15:59:00|158.29|156.69|158.13|156.53|158.29|156.69|158.13|156.53|0
1632153550000|2021-09-20 15:59:10|158.04|156.44|157.96|156.36|158.29|156.69|157.96|156.36|0
1632153560000|2021-09-20 15:59:20|158.13|156.53|158.13|156.53|158.13|156.53|158.13|156.53|0
1632153570000|2021-09-20 15:59:30|157.96|156.36|158.29|156.69|158.29|156.69|157.96|156.36|0
1632153580000|2021-09-20 15:59:40|158.13|156.53|157.8|156.2|158.13|156.53|157.8|156.2|0
1632153590000|2021-09-20 15:59:50|157.64|156.04|157.8|156.2|157.8|156.2|157.64|156.04|0
1632153600000|2021-09-20 16:00:00|157.64|156.04|158.13|156.53|158.13|156.53|157.48|155.88|0
1632153610000|2021-09-20 16:00:10|158.45|156.85|157.64|156.04|158.45|156.85|157.64|156.04|0
1632153620000|2021-09-20 16:00:20|157.48|155.88|157.15|155.55|157.48|155.88|157.15|155.55|0
1632153630000|2021-09-20 16:00:30|157.48|155.88|157.31|155.71|157.55|155.95|157.31|155.71|0
1632153640000|2021-09-20 16:00:40|157.48|155.88|157.48|155.88|157.48|155.88|157.31|155.71|0
1632153650000|2021-09-20 16:00:50|157.31|155.71|157.31|155.71|157.31|155.71|157.15|155.55|0
1632153660000|2021-09-20 16:01:00|157.15|155.55|157.64|156.04|157.8|156.2|157.15|155.55|0
1632153670000|2021-09-20 16:01:10|157.15|155.55|156.99|155.39|157.15|155.55|156.99|155.39|0
1632153680000|2021-09-20 16:01:20|157.15|155.55|156.99|155.39|157.15|155.55|156.99|155.39|0
1632153690000|2021-09-20 16:01:30|156.67|155.07|156.67|155.07|156.99|155.39|156.67|155.07|0
1632153700000|2021-09-20 16:01:40|156.83|155.23|156.5|154.9|156.83|155.23|156.5|154.9|0
1632153710000|2021-09-20 16:01:50|156.34|154.74|156.34|154.74|156.5|154.9|156.34|154.74|0
1632153720000|2021-09-20 16:02:00|156.18|154.58|155.7|154.1|156.18|154.58|155.7|154.1|0
1632153730000|2021-09-20 16:02:10|156.02|154.42|156.18|154.58|156.18|154.58|156.02|154.42|0
1632153740000|2021-09-20 16:02:20|156.34|154.74|156.5|154.9|156.5|154.9|156.34|154.74|0
1632153750000|2021-09-20 16:02:30|156.66|155.06|156.83|155.23|156.83|155.23|156.66|155.06|0
1632153760000|2021-09-20 16:02:40|156.99|155.39|156.99|155.39|156.99|155.39|156.99|155.39|0
1632153770000|2021-09-20 16:02:50|156.83|155.23|156.83|155.23|156.83|155.23|156.5|154.9|0
1632153780000|2021-09-20 16:03:00|156.99|155.39|156.99|155.39|157.15|155.55|156.99|155.39|0
1632153790000|2021-09-20 16:03:10|157.15|155.55|156.99|155.39|157.15|155.55|156.83|155.23|0
1632153800000|2021-09-20 16:03:20|156.83|155.23|156.18|154.58|156.83|155.23|156.18|154.58|0
1632153810000|2021-09-20 16:03:30|156.34|154.74|156.5|154.9|156.5|154.9|156.34|154.74|0
1632153820000|2021-09-20 16:03:40|156.34|154.74|156.34|154.74|156.5|154.9|156.34|154.74|0
1632153830000|2021-09-20 16:03:50|156.5|154.9|156.5|154.9|156.5|154.9|156.34|154.74|0
1632153840000|2021-09-20 16:04:00|156.34|154.74|156.5|154.9|156.5|154.9|156.34|154.74|0
1632153850000|2021-09-20 16:04:10|156.18|154.58|155.86|154.26|156.18|154.58|155.69|154.09|0
1632153860000|2021-09-20 16:04:20|156.18|154.58|156.34|154.74|156.34|154.74|156.02|154.42|0
1632153870000|2021-09-20 16:04:30|156.18|154.58|156.02|154.42|156.18|154.58|156.02|154.42|0
1632153880000|2021-09-20 16:04:40|155.85|154.25|155.85|154.25|156.02|154.42|155.85|154.25|0
1632153890000|2021-09-20 16:04:50|156.02|154.42|155.69|154.09|156.02|154.42|155.69|154.09|0
1632153900000|2021-09-20 16:05:00|155.53|153.93|155.37|153.77|155.53|153.93|155.21|153.61|0
1632153910000|2021-09-20 16:05:10|155.21|153.61|155.69|154.09|155.69|154.09|155.21|153.61|0
1632153920000|2021-09-20 16:05:20|155.85|154.25|155.69|154.09|155.85|154.25|155.69|154.09|0
1632153930000|2021-09-20 16:05:30|155.53|153.93|155.69|154.09|155.69|154.09|155.53|153.93|0
1632153940000|2021-09-20 16:05:40|155.85|154.25|155.69|154.09|155.85|154.25|155.69|154.09|0
1632153950000|2021-09-20 16:05:50|155.53|153.93|155.37|153.77|155.53|153.93|155.21|153.61|0
1632153960000|2021-09-20 16:06:00|155.21|153.61|155.21|153.61|155.37|153.77|155.21|153.61|0
1632153970000|2021-09-20 16:06:10|155.05|153.45|154.89|153.29|155.05|153.45|154.89|153.29|0
1632153980000|2021-09-20 16:06:20|155.05|153.45|155.05|153.45|155.05|153.45|154.73|153.13|0
1632153990000|2021-09-20 16:06:30|154.89|153.29|154.41|152.81|155.05|153.45|154.41|152.81|0
1632154000000|2021-09-20 16:06:40|154.08|152.48|153.92|152.32|154.08|152.48|153.92|152.32|0
1632154010000|2021-09-20 16:06:50|153.6|152|153.52|151.92|153.76|152.16|153.52|151.92|0
1632154020000|2021-09-20 16:07:00|153.92|152.32|153.44|151.84|153.92|152.32|153.44|151.84|0
1632154030000|2021-09-20 16:07:10|153.6|152|153.92|152.32|153.92|152.32|153.6|152|0
1632154040000|2021-09-20 16:07:20|154.08|152.48|154.24|152.64|154.73|153.13|154.08|152.48|0
1632154050000|2021-09-20 16:07:30|153.76|152.16|154.24|152.64|154.24|152.64|153.76|152.16|0
1632154060000|2021-09-20 16:07:40|154.08|152.48|153.92|152.32|154.08|152.48|153.76|152.16|0
1632154070000|2021-09-20 16:07:50|153.76|152.16|153.76|152.16|153.76|152.16|153.6|152|0
1632154080000|2021-09-20 16:08:00|153.44|151.84|153.52|151.92|153.52|151.92|153.44|151.84|0
1632154090000|2021-09-20 16:08:10|153.76|152.16|153.76|152.16|153.76|152.16|153.76|152.16|0
1632154100000|2021-09-20 16:08:20|153.6|152|153.84|152.24|153.84|152.24|153.6|152|0
1632154110000|2021-09-20 16:08:30|153.76|152.16|153.28|151.68|153.76|152.16|153.28|151.68|0
1632154120000|2021-09-20 16:08:40|153.12|151.52|153.76|152.16|153.76|152.16|153.12|151.52|0
1632154130000|2021-09-20 16:08:50|153.6|152|153.44|151.84|153.6|152|153.28|151.68|0
1632154140000|2021-09-20 16:09:00|153.28|151.68|153.28|151.68|153.44|151.84|153.12|151.52|0
1632154160000|2021-09-20 16:09:20|153.12|151.52|153.12|151.52|153.12|151.52|152.96|151.36|0
1632154170000|2021-09-20 16:09:30|152.96|151.36|152.96|151.36|152.96|151.36|152.96|151.36|0
1632154180000|2021-09-20 16:09:40|152.8|151.2|152.64|151.04|152.8|151.2|152.64|151.04|0
1632154190000|2021-09-20 16:09:50|152.48|150.88|152.48|150.88|152.48|150.88|152.48|150.88|0
1632154200000|2021-09-20 16:10:00|152.64|151.04|152.8|151.2|152.96|151.36|152.48|150.88|0
1632154210000|2021-09-20 16:10:10|152.96|151.36|152.48|150.88|152.96|151.36|152.48|150.88|0
1632154220000|2021-09-20 16:10:20|152.32|150.72|152.32|150.72|152.32|150.72|152.32|150.72|0
1632154230000|2021-09-20 16:10:30|152.48|150.88|152.64|151.04|152.64|151.04|152.48|150.88|0
1632154240000|2021-09-20 16:10:40|152.8|151.2|152.48|150.88|152.8|151.2|152.48|150.88|0
1632154250000|2021-09-20 16:10:50|152.8|151.2|152.48|150.88|152.8|151.2|152.48|150.88|0
1632154260000|2021-09-20 16:11:00|152.32|150.72|152.48|150.88|152.48|150.88|152.32|150.72|0
1632154270000|2021-09-20 16:11:10|152.8|151.2|153.6|152|153.68|152.08|152.8|151.2|0
1632154280000|2021-09-20 16:11:20|153.52|151.92|154.56|152.96|154.56|152.96|153.52|151.92|0
1632154290000|2021-09-20 16:11:30|154.24|152.64|155.04|153.44|155.04|153.44|154.24|152.64|0
1632154300000|2021-09-20 16:11:40|154.88|153.28|154.72|153.12|154.88|153.28|154.56|152.96|0
1632154310000|2021-09-20 16:11:50|155.36|153.76|155.04|153.44|155.36|153.76|155.04|153.44|0
1632154320000|2021-09-20 16:12:00|154.88|153.28|154.4|152.8|154.88|153.28|154.4|152.8|0
1632154330000|2021-09-20 16:12:10|154.72|153.12|155.2|153.6|155.2|153.6|154.56|152.96|0
1632154340000|2021-09-20 16:12:20|155.36|153.76|155.52|153.92|155.52|153.92|155.36|153.76|0
1632154350000|2021-09-20 16:12:30|155.2|153.6|154.88|153.28|155.2|153.6|154.88|153.28|0
1632154360000|2021-09-20 16:12:40|154.72|153.12|154.72|153.12|154.72|153.12|154.56|152.96|0
1632154370000|2021-09-20 16:12:50|154.88|153.28|154.56|152.96|154.88|153.28|154.56|152.96|0
1632154380000|2021-09-20 16:13:00|155.04|153.44|155.2|153.6|155.2|153.6|154.72|153.12|0
1632154390000|2021-09-20 16:13:10|155.04|153.44|154.47|152.87|155.04|153.44|154.47|152.87|0
1632154400000|2021-09-20 16:13:20|154.88|153.28|154.72|153.12|154.88|153.28|154.72|153.12|0
1632154410000|2021-09-20 16:13:30|154.56|152.96|154.88|153.28|154.88|153.28|154.56|152.96|0
1632154420000|2021-09-20 16:13:40|154.72|153.12|154.72|153.12|154.72|153.12|154.72|153.12|0
1632154430000|2021-09-20 16:13:50|154.88|153.28|155.04|153.44|155.04|153.44|154.72|153.12|0
1632154440000|2021-09-20 16:14:00|154.88|153.28|154.88|153.28|154.88|153.28|154.56|152.96|0
1632154450000|2021-09-20 16:14:10|154.72|153.12|154.56|152.96|154.72|153.12|154.56|152.96|0
1632154460000|2021-09-20 16:14:20|154.88|153.28|154.56|152.96|154.88|153.28|154.56|152.96|0
1632154470000|2021-09-20 16:14:30|154.55|152.95|155.2|153.6|155.52|153.92|154.55|152.95|0
1632154480000|2021-09-20 16:14:40|154.88|153.28|154.55|152.95|154.88|153.28|154.55|152.95|0
1632154490000|2021-09-20 16:14:50|154.71|153.11|154.88|153.28|154.88|153.28|154.71|153.11|0
1632154500000|2021-09-20 16:15:00|154.55|152.95|154.88|153.28|155.2|153.6|154.55|152.95|0
1632154510000|2021-09-20 16:15:10|155.04|153.44|154.87|153.27|155.2|153.6|154.87|153.27|0
1632154520000|2021-09-20 16:15:20|154.55|152.95|155.04|153.44|155.2|153.6|154.55|152.95|0
1632154530000|2021-09-20 16:15:30|154.87|153.27|152.6|151|154.87|153.27|152.44|150.84|0
1632154540000|2021-09-20 16:15:40|156.83|155.23|155.72|154.12|156.83|155.23|155.56|153.96|0
1632154550000|2021-09-20 16:15:50|155.4|153.8|156.29|154.69|156.29|154.69|155.4|153.8|0
1632154560000|2021-09-20 16:16:00|155.81|154.21|155.81|154.21|155.97|154.37|155.81|154.21|0
1632154570000|2021-09-20 16:16:10|155.97|154.37|155.65|154.05|155.97|154.37|155.65|154.05|0
1632154580000|2021-09-20 16:16:20|155.33|153.73|154.85|153.25|155.33|153.73|154.85|153.25|0
1632154590000|2021-09-20 16:16:30|155.33|153.73|155.33|153.73|155.33|153.73|155.33|153.73|0
1632154600000|2021-09-20 16:16:40|155.17|153.57|155.49|153.89|155.65|154.05|155.17|153.57|0
1632154610000|2021-09-20 16:16:50|155.65|154.05|155.81|154.21|155.81|154.21|155.65|154.05|0
1632154620000|2021-09-20 16:17:00|155.65|154.05|156.61|155.01|156.61|155.01|155.65|154.05|0
1632154630000|2021-09-20 16:17:10|156.45|154.85|156.45|154.85|156.45|154.85|156.13|154.53|0
1632154640000|2021-09-20 16:17:20|156.77|155.17|156.93|155.33|156.93|155.33|156.61|155.01|0
1632154650000|2021-09-20 16:17:30|156.77|155.17|156.29|154.69|156.77|155.17|156.29|154.69|0
1632154660000|2021-09-20 16:17:40|156.45|154.85|156.93|155.33|156.93|155.33|156.45|154.85|0
1632154670000|2021-09-20 16:17:50|157.1|155.5|157.58|155.98|157.58|155.98|157.1|155.5|0
1632154680000|2021-09-20 16:18:00|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1632154690000|2021-09-20 16:18:10|157.26|155.66|157.09|155.49|157.26|155.66|157.09|155.49|0
1632154700000|2021-09-20 16:18:20|157.26|155.66|156.93|155.33|157.26|155.66|156.93|155.33|0
1632154710000|2021-09-20 16:18:30|156.77|155.17|156.61|155.01|156.93|155.33|156.61|155.01|0
1632154720000|2021-09-20 16:18:40|156.77|155.17|156.77|155.17|156.77|155.17|156.61|155.01|0
1632154730000|2021-09-20 16:18:50|157.25|155.65|156.77|155.17|157.25|155.65|156.77|155.17|0
1632154740000|2021-09-20 16:19:00|156.21|154.61|156.29|154.69|156.29|154.69|156.21|154.61|0
1632154750000|2021-09-20 16:19:10|156.13|154.53|156.13|154.53|156.13|154.53|155.97|154.37|0
1632154760000|2021-09-20 16:19:20|155.81|154.21|155.97|154.37|155.97|154.37|155.81|154.21|0
1632154770000|2021-09-20 16:19:30|155.49|153.89|155.33|153.73|155.49|153.89|155.33|153.73|0
1632154780000|2021-09-20 16:19:40|155.49|153.89|155.25|153.65|155.49|153.89|155.25|153.65|0
1632154790000|2021-09-20 16:19:50|155.01|153.41|154.85|153.25|155.17|153.57|154.85|153.25|0
1632154800000|2021-09-20 16:20:00|155.17|153.57|155.33|153.73|155.33|153.73|155.17|153.57|0
1632154810000|2021-09-20 16:20:10|155.17|153.57|155.33|153.73|155.33|153.73|155.17|153.57|0
1632154820000|2021-09-20 16:20:20|155.17|153.57|155.33|153.73|155.33|153.73|155.17|153.57|0
1632154830000|2021-09-20 16:20:30|155.49|153.89|154.85|153.25|155.49|153.89|154.85|153.25|0
1632154840000|2021-09-20 16:20:40|154.69|153.09|154.69|153.09|154.69|153.09|154.53|152.93|0
1632154850000|2021-09-20 16:20:50|154.53|152.93|154.37|152.77|154.69|153.09|154.37|152.77|0
1632154860000|2021-09-20 16:21:00|154.21|152.61|153.89|152.29|154.53|152.93|153.89|152.29|0
1632154870000|2021-09-20 16:21:10|153.73|152.13|152.94|151.34|153.73|152.13|152.94|151.34|0
1632154880000|2021-09-20 16:21:20|152.78|151.18|152.46|150.86|152.78|151.18|152.46|150.86|0
1632154890000|2021-09-20 16:21:30|152.31|150.71|152.31|150.71|152.31|150.71|152.31|150.71|0
1632154900000|2021-09-20 16:21:40|152.62|151.02|152.62|151.02|152.62|151.02|152.62|151.02|0
1632154910000|2021-09-20 16:21:50|152.15|150.55|152.3|150.7|152.3|150.7|152.15|150.55|0
1632154920000|2021-09-20 16:22:00|152.78|151.18|152.78|151.18|152.78|151.18|152.46|150.86|0
1632154930000|2021-09-20 16:22:10|152.46|150.86|152.78|151.18|152.78|151.18|152.46|150.86|0
1632154940000|2021-09-20 16:22:20|152.62|151.02|153.1|151.5|153.1|151.5|152.62|151.02|0
1632154950000|2021-09-20 16:22:30|153.57|151.97|153.89|152.29|153.89|152.29|153.41|151.81|0
1632154960000|2021-09-20 16:22:40|154.21|152.61|152.94|151.34|154.21|152.61|152.94|151.34|0
1632154970000|2021-09-20 16:22:50|152.78|151.18|152.78|151.18|152.78|151.18|152.78|151.18|0
1632154980000|2021-09-20 16:23:00|153.1|151.5|153.73|152.13|153.73|152.13|153.1|151.5|0
1632154990000|2021-09-20 16:23:10|153.89|152.29|153.25|151.65|153.89|152.29|153.25|151.65|0
1632155000000|2021-09-20 16:23:20|152.78|151.18|153.09|151.49|153.09|151.49|152.78|151.18|0
1632155010000|2021-09-20 16:23:30|153.25|151.65|153.41|151.81|153.41|151.81|153.09|151.49|0
1632155020000|2021-09-20 16:23:40|153.25|151.65|153.09|151.49|153.25|151.65|153.09|151.49|0
1632155030000|2021-09-20 16:23:50|153.41|151.81|152.94|151.34|153.41|151.81|152.94|151.34|0
1632155040000|2021-09-20 16:24:00|152.78|151.18|153.09|151.49|153.09|151.49|152.78|151.18|0
1632155050000|2021-09-20 16:24:10|153.25|151.65|153.25|151.65|153.57|151.97|153.09|151.49|0
1632155060000|2021-09-20 16:24:20|153.41|151.81|153.57|151.97|153.57|151.97|153.25|151.65|0
1632155070000|2021-09-20 16:24:30|153.25|151.65|152.93|151.33|153.25|151.65|152.93|151.33|0
1632155080000|2021-09-20 16:24:40|153.25|151.65|153.09|151.49|153.25|151.65|153.09|151.49|0
1632155090000|2021-09-20 16:24:50|153.25|151.65|153.25|151.65|153.25|151.65|153.09|151.49|0
1632155100000|2021-09-20 16:25:00|153.89|152.29|154.2|152.6|154.36|152.76|153.89|152.29|0
1632155110000|2021-09-20 16:25:10|154.36|152.76|154.52|152.92|154.52|152.92|154.2|152.6|0
1632155120000|2021-09-20 16:25:20|155|153.4|154.52|152.92|155|153.4|154.52|152.92|0
1632155130000|2021-09-20 16:25:30|154.68|153.08|155.16|153.56|155.16|153.56|154.68|153.08|0
1632155140000|2021-09-20 16:25:40|154.84|153.24|155.16|153.56|155.16|153.56|154.84|153.24|0
1632155150000|2021-09-20 16:25:50|155|153.4|155.16|153.56|155.16|153.56|155|153.4|0
1632155160000|2021-09-20 16:26:00|155|153.4|154.84|153.24|155|153.4|154.68|153.08|0
1632155170000|2021-09-20 16:26:10|155.16|153.56|155|153.4|155.16|153.56|155|153.4|0
1632155180000|2021-09-20 16:26:20|154.68|153.08|154.36|152.76|154.84|153.24|154.36|152.76|0
1632155190000|2021-09-20 16:26:30|154.52|152.92|154.2|152.6|154.52|152.92|154.04|152.44|0
1632155200000|2021-09-20 16:26:40|154.04|152.44|154.2|152.6|154.2|152.6|154.04|152.44|0
1632155210000|2021-09-20 16:26:50|154.04|152.44|154.36|152.76|154.36|152.76|154.04|152.44|0
1632155220000|2021-09-20 16:27:00|154.04|152.44|154.04|152.44|154.12|152.52|154.04|152.44|0
1632155230000|2021-09-20 16:27:10|154.2|152.6|154.2|152.6|154.2|152.6|154.12|152.52|0
1632155240000|2021-09-20 16:27:20|154.36|152.76|154.68|153.08|154.68|153.08|154.04|152.44|0
1632155250000|2021-09-20 16:27:30|155.16|153.56|155.48|153.88|155.48|153.88|155.16|153.56|0
1632155260000|2021-09-20 16:27:40|155.64|154.04|156.12|154.52|156.12|154.52|155.64|154.04|0
1632155270000|2021-09-20 16:27:50|155.96|154.36|156.28|154.68|156.28|154.68|155.96|154.36|0
1632155280000|2021-09-20 16:28:00|155.96|154.36|156.6|155|156.6|155|155.96|154.36|0
1632155290000|2021-09-20 16:28:10|156.76|155.16|157.08|155.48|157.08|155.48|156.76|155.16|0
1632155300000|2021-09-20 16:28:20|156.76|155.16|156.76|155.16|156.92|155.32|156.76|155.16|0
1632155310000|2021-09-20 16:28:30|156.6|155|156.28|154.68|156.6|155|156.28|154.68|0
1632155320000|2021-09-20 16:28:40|156.03|154.43|155.96|154.36|156.12|154.52|155.96|154.36|0
1632155330000|2021-09-20 16:28:50|155.8|154.2|155.96|154.36|155.96|154.36|155.64|154.04|0
1632155340000|2021-09-20 16:29:00|156.12|154.52|156.6|155|156.76|155.16|156.12|154.52|0
1632155350000|2021-09-20 16:29:10|156.28|154.68|156.6|155|156.6|155|156.12|154.52|0
1632155360000|2021-09-20 16:29:20|156.92|155.32|157.08|155.48|157.08|155.48|156.92|155.32|0
1632155370000|2021-09-20 16:29:30|156.92|155.32|157.08|155.48|157.08|155.48|156.92|155.32|0
1632155380000|2021-09-20 16:29:40|156.92|155.32|156.6|155|156.92|155.32|156.6|155|0
1632155390000|2021-09-20 16:29:50|156.44|154.84|156.6|155|156.6|155|156.44|154.84|0
1632155400000|2021-09-20 16:30:00|156.44|154.84|155.79|154.19|156.44|154.84|155.79|154.19|0
1632155410000|2021-09-20 16:30:10|156.11|154.51|155.95|154.35|156.11|154.51|155.95|154.35|0
1632155420000|2021-09-20 16:30:20|156.27|154.67|156.44|154.84|156.44|154.84|156.27|154.67|0
1632155430000|2021-09-20 16:30:30|155.63|154.03|155.31|153.71|155.63|154.03|155.31|153.71|0
1632155440000|2021-09-20 16:30:40|155.47|153.87|155.47|153.87|155.47|153.87|155.31|153.71|0
1632155450000|2021-09-20 16:30:50|155.31|153.71|154.99|153.39|155.31|153.71|154.99|153.39|0
1632155460000|2021-09-20 16:31:00|154.67|153.07|154.67|153.07|154.67|153.07|154.52|152.92|0
1632155470000|2021-09-20 16:31:10|154.52|152.92|154.99|153.39|154.99|153.39|154.51|152.91|0
1632155480000|2021-09-20 16:31:20|154.83|153.23|154.99|153.39|154.99|153.39|154.83|153.23|0
1632155490000|2021-09-20 16:31:30|154.83|153.23|154.83|153.23|154.99|153.39|154.67|153.07|0
1632155500000|2021-09-20 16:31:40|154.67|153.07|154.67|153.07|154.83|153.23|154.67|153.07|0
1632155510000|2021-09-20 16:31:50|154.83|153.23|155.47|153.87|155.47|153.87|154.83|153.23|0
1632155520000|2021-09-20 16:32:00|155.31|153.71|155.47|153.87|155.47|153.87|155.31|153.71|0
1632155530000|2021-09-20 16:32:10|155.63|154.03|156.59|154.99|156.59|154.99|155.63|154.03|0
1632155540000|2021-09-20 16:32:20|156.43|154.83|156.59|154.99|156.59|154.99|156.43|154.83|0
1632155550000|2021-09-20 16:32:30|156.75|155.15|157.07|155.47|157.07|155.47|156.75|155.15|0
1632155560000|2021-09-20 16:32:40|157.4|155.8|157.4|155.8|157.56|155.96|157.24|155.64|0
1632155570000|2021-09-20 16:32:50|157.23|155.63|157.23|155.63|157.4|155.8|157.23|155.63|0
1632155580000|2021-09-20 16:33:00|156.75|155.15|157.4|155.8|157.4|155.8|156.75|155.15|0
1632155590000|2021-09-20 16:33:10|157.56|155.96|157.23|155.63|157.56|155.96|157.23|155.63|0
1632155600000|2021-09-20 16:33:20|156.91|155.31|156.75|155.15|156.91|155.31|156.75|155.15|0
1632155610000|2021-09-20 16:33:30|156.27|154.67|156.75|155.15|156.75|155.15|156.27|154.67|0
1632155620000|2021-09-20 16:33:40|156.59|154.99|156.59|154.99|156.91|155.31|156.59|154.99|0
1632155630000|2021-09-20 16:33:50|156.91|155.31|156.91|155.31|157.07|155.47|156.91|155.31|0
1632155640000|2021-09-20 16:34:00|156.27|154.67|155.95|154.35|156.27|154.67|155.79|154.19|0
1632155650000|2021-09-20 16:34:10|155.79|154.19|155.79|154.19|155.95|154.35|155.79|154.19|0
1632155660000|2021-09-20 16:34:20|155.47|153.87|155.31|153.71|155.47|153.87|155.31|153.71|0
1632155670000|2021-09-20 16:34:30|155.15|153.55|155.15|153.55|155.15|153.55|155.15|153.55|0
1632155680000|2021-09-20 16:34:40|155.31|153.71|155.47|153.87|155.47|153.87|155.31|153.71|0
1632155690000|2021-09-20 16:34:50|155.63|154.03|155.31|153.71|155.63|154.03|155.15|153.55|0
1632155700000|2021-09-20 16:35:00|155.15|153.55|155.79|154.19|155.79|154.19|155.15|153.55|0
1632155710000|2021-09-20 16:35:10|155.63|154.03|156.11|154.51|156.11|154.51|155.63|154.03|0
1632155720000|2021-09-20 16:35:20|155.95|154.35|155.95|154.35|156.11|154.51|155.95|154.35|0
1632155730000|2021-09-20 16:35:30|155.31|153.71|155.31|153.71|155.31|153.71|155.31|153.71|0
1632155740000|2021-09-20 16:35:40|155.47|153.87|155.15|153.55|155.47|153.87|154.99|153.39|0
1632155750000|2021-09-20 16:35:50|154.99|153.39|154.67|153.07|154.99|153.39|154.67|153.07|0
1632155760000|2021-09-20 16:36:00|154.83|153.23|154.83|153.23|154.83|153.23|154.67|153.07|0
1632155770000|2021-09-20 16:36:10|155.47|153.87|155.47|153.87|155.47|153.87|155.15|153.55|0
1632155780000|2021-09-20 16:36:20|155.63|154.03|155.79|154.19|155.79|154.19|155.63|154.03|0
1632155790000|2021-09-20 16:36:30|155.95|154.35|156.11|154.51|156.59|154.99|155.95|154.35|0
1632155800000|2021-09-20 16:36:40|155.95|154.35|155.31|153.71|155.95|154.35|155.31|153.71|0
1632155810000|2021-09-20 16:36:50|155.3|153.7|155.3|153.7|155.3|153.7|155.3|153.7|0
1632155820000|2021-09-20 16:37:00|155.15|153.55|155.3|153.7|155.3|153.7|155.15|153.55|0
1632155830000|2021-09-20 16:37:10|155.46|153.86|156.43|154.83|156.43|154.83|155.46|153.86|0
1632155840000|2021-09-20 16:37:20|156.27|154.67|157.07|155.47|157.07|155.47|156.27|154.67|0
1632155850000|2021-09-20 16:37:30|156.91|155.31|156.75|155.15|156.91|155.31|156.75|155.15|0
1632155860000|2021-09-20 16:37:40|156.91|155.31|157.07|155.47|157.07|155.47|156.75|155.15|0
1632155870000|2021-09-20 16:37:50|157.23|155.63|156.26|154.66|157.23|155.63|155.94|154.34|0
1632155880000|2021-09-20 16:38:00|155.94|154.34|156.1|154.5|156.1|154.5|155.94|154.34|0
1632155890000|2021-09-20 16:38:10|156.18|154.58|156.18|154.58|156.18|154.58|156.18|154.58|0
1632155900000|2021-09-20 16:38:20|156.1|154.5|155.94|154.34|156.1|154.5|155.94|154.34|0
1632155910000|2021-09-20 16:38:30|156.26|154.66|156.91|155.31|156.91|155.31|156.26|154.66|0
1632155920000|2021-09-20 16:38:40|156.82|155.22|156.74|155.14|156.91|155.31|156.74|155.14|0
1632155930000|2021-09-20 16:38:50|156.58|154.98|156.58|154.98|156.58|154.98|156.42|154.82|0
1632155940000|2021-09-20 16:39:00|156.74|155.14|156.1|154.5|156.74|155.14|156.1|154.5|0
1632155950000|2021-09-20 16:39:10|156.42|154.82|156.26|154.66|156.42|154.82|156.26|154.66|0
1632155960000|2021-09-20 16:39:20|156.1|154.5|155.86|154.26|156.1|154.5|155.86|154.26|0
1632155970000|2021-09-20 16:39:30|155.94|154.34|155.78|154.18|156.1|154.5|155.78|154.18|0
1632155980000|2021-09-20 16:39:40|155.94|154.34|155.62|154.02|155.94|154.34|155.62|154.02|0
1632155990000|2021-09-20 16:39:50|155.94|154.34|156.58|154.98|156.58|154.98|155.94|154.34|0
1632156000000|2021-09-20 16:40:00|156.26|154.66|156.26|154.66|156.26|154.66|156.1|154.5|0
1632156010000|2021-09-20 16:40:10|156.58|154.98|156.58|154.98|156.58|154.98|156.42|154.82|0
1632156020000|2021-09-20 16:40:20|156.74|155.14|156.42|154.82|156.74|155.14|156.1|154.5|0
1632156030000|2021-09-20 16:40:30|156.1|154.5|156.26|154.66|156.42|154.82|156.1|154.5|0
1632156040000|2021-09-20 16:40:40|156.42|154.82|156.1|154.5|156.42|154.82|156.1|154.5|0
1632156050000|2021-09-20 16:40:50|156.26|154.66|156.1|154.5|156.26|154.66|156.1|154.5|0
1632156060000|2021-09-20 16:41:00|156.26|154.66|156.26|154.66|156.26|154.66|156.26|154.66|0
1632156070000|2021-09-20 16:41:10|156.74|155.14|156.58|154.98|156.74|155.14|156.58|154.98|0
1632156080000|2021-09-20 16:41:20|156.1|154.5|156.66|155.06|156.66|155.06|156.1|154.5|0
1632156090000|2021-09-20 16:41:30|156.58|154.98|156.1|154.5|156.74|155.14|156.1|154.5|0
1632156100000|2021-09-20 16:41:40|156.26|154.66|156.18|154.58|156.26|154.66|156.18|154.58|0
1632156110000|2021-09-20 16:41:50|156.1|154.5|156.26|154.66|156.26|154.66|156.1|154.5|0
1632156120000|2021-09-20 16:42:00|156.1|154.5|155.46|153.86|156.1|154.5|155.46|153.86|0
1632156130000|2021-09-20 16:42:10|155.3|153.7|155.3|153.7|155.3|153.7|155.3|153.7|0
1632156140000|2021-09-20 16:42:20|155.14|153.54|154.5|152.9|155.14|153.54|154.5|152.9|0
1632156150000|2021-09-20 16:42:30|154.66|153.06|154.34|152.74|154.82|153.22|154.34|152.74|0
1632156160000|2021-09-20 16:42:40|154.5|152.9|154.34|152.74|154.5|152.9|154.18|152.58|0
1632156170000|2021-09-20 16:42:50|154.18|152.58|154.02|152.42|154.34|152.74|154.02|152.42|0
1632156180000|2021-09-20 16:43:00|153.7|152.1|154.18|152.58|154.18|152.58|153.7|152.1|0
1632156190000|2021-09-20 16:43:10|153.86|152.26|153.86|152.26|154.02|152.42|153.86|152.26|0
1632156200000|2021-09-20 16:43:20|154.02|152.42|153.54|151.94|154.02|152.42|153.54|151.94|0
1632156210000|2021-09-20 16:43:30|153.38|151.78|153.38|151.78|153.54|151.94|153.38|151.78|0
1632156220000|2021-09-20 16:43:40|153.23|151.63|153.38|151.78|153.38|151.78|153.23|151.63|0
1632156230000|2021-09-20 16:43:50|153.54|151.94|153.86|152.26|153.86|152.26|153.54|151.94|0
1632156240000|2021-09-20 16:44:00|154.02|152.42|153.86|152.26|154.02|152.42|153.86|152.26|0
1632156250000|2021-09-20 16:44:10|153.54|151.94|153.54|151.94|153.54|151.94|153.54|151.94|0
1632156260000|2021-09-20 16:44:20|153.7|152.1|153.38|151.78|153.7|152.1|153.38|151.78|0
1632156270000|2021-09-20 16:44:30|153.3|151.7|153.38|151.78|153.38|151.78|153.22|151.62|0
1632156280000|2021-09-20 16:44:40|152.98|151.38|153.54|151.94|153.54|151.94|152.98|151.38|0
1632156290000|2021-09-20 16:44:50|154.02|152.42|154.5|152.9|154.5|152.9|154.02|152.42|0
1632156300000|2021-09-20 16:45:00|154.18|152.58|153.06|151.46|154.18|152.58|153.06|151.46|0
1632156310000|2021-09-20 16:45:10|152.75|151.15|152.75|151.15|152.82|151.22|152.75|151.15|0
1632156320000|2021-09-20 16:45:20|153.06|151.46|152.91|151.31|153.06|151.46|152.75|151.15|0
1632156330000|2021-09-20 16:45:30|152.75|151.15|152.75|151.15|152.75|151.15|152.75|151.15|0
1632156340000|2021-09-20 16:45:40|152.91|151.31|152.59|150.99|152.91|151.31|152.59|150.99|0
1632156350000|2021-09-20 16:45:50|152.9|151.3|152.75|151.15|152.9|151.3|152.75|151.15|0
1632156360000|2021-09-20 16:46:00|152.59|150.99|152.59|150.99|152.75|151.15|152.59|150.99|0
1632156370000|2021-09-20 16:46:10|152.75|151.15|152.9|151.3|152.9|151.3|152.59|150.99|0
1632156380000|2021-09-20 16:46:20|153.06|151.46|153.22|151.62|153.22|151.62|153.06|151.46|0
1632156390000|2021-09-20 16:46:30|153.06|151.46|153.38|151.78|153.38|151.78|153.06|151.46|0
1632156400000|2021-09-20 16:46:40|153.7|152.1|154.02|152.42|154.02|152.42|153.7|152.1|0
1632156410000|2021-09-20 16:46:50|154.17|152.57|154.97|153.37|154.97|153.37|154.17|152.57|0
1632156420000|2021-09-20 16:47:00|155.13|153.53|154.65|153.05|155.13|153.53|154.65|153.05|0
1632156430000|2021-09-20 16:47:10|154.81|153.21|155.29|153.69|155.61|154.01|154.81|153.21|0
1632156440000|2021-09-20 16:47:20|155.45|153.85|155.61|154.01|155.61|154.01|155.45|153.85|0
1632156450000|2021-09-20 16:47:30|155.77|154.17|156.09|154.49|156.09|154.49|155.77|154.17|0
1632156460000|2021-09-20 16:47:40|156.57|154.97|156.57|154.97|156.57|154.97|156.41|154.81|0
1632156470000|2021-09-20 16:47:50|156.25|154.65|155.93|154.33|156.25|154.65|155.77|154.17|0
1632156480000|2021-09-20 16:48:00|155.45|153.85|155.61|154.01|155.61|154.01|155.45|153.85|0
1632156490000|2021-09-20 16:48:10|155.45|153.85|155.13|153.53|155.45|153.85|155.13|153.53|0
1632156500000|2021-09-20 16:48:20|155.29|153.69|155.29|153.69|155.29|153.69|155.13|153.53|0
1632156510000|2021-09-20 16:48:30|155.61|154.01|155.29|153.69|155.61|154.01|155.29|153.69|0
1632156520000|2021-09-20 16:48:40|155.13|153.53|154.81|153.21|155.13|153.53|154.81|153.21|0
1632156530000|2021-09-20 16:48:50|155.13|153.53|154.65|153.05|155.13|153.53|154.65|153.05|0
1632156540000|2021-09-20 16:49:00|154.81|153.21|154.81|153.21|154.97|153.37|154.81|153.21|0
1632156550000|2021-09-20 16:49:10|154.65|153.05|154.81|153.21|154.81|153.21|154.65|153.05|0
1632156560000|2021-09-20 16:49:20|154.65|153.05|154.49|152.89|154.65|153.05|154.49|152.89|0
1632156570000|2021-09-20 16:49:30|154.33|152.73|154.01|152.41|154.33|152.73|154.01|152.41|0
1632156580000|2021-09-20 16:49:40|154.17|152.57|154.33|152.73|154.49|152.89|154.17|152.57|0
1632156590000|2021-09-20 16:49:50|154.49|152.89|154.81|153.21|154.81|153.21|154.49|152.89|0
1632156600000|2021-09-20 16:50:00|154.49|152.89|154.81|153.21|154.81|153.21|154.33|152.73|0
1632156610000|2021-09-20 16:50:10|154.97|153.37|154.81|153.21|154.97|153.37|154.81|153.21|0
1632156620000|2021-09-20 16:50:20|154.97|153.37|154.17|152.57|154.97|153.37|154.17|152.57|0
1632156630000|2021-09-20 16:50:30|154.01|152.41|154.01|152.41|154.01|152.41|153.85|152.25|0
1632156640000|2021-09-20 16:50:40|154.17|152.57|154.01|152.41|154.17|152.57|154.01|152.41|0
1632156650000|2021-09-20 16:50:50|153.69|152.09|153.69|152.09|153.85|152.25|153.69|152.09|0
1632156660000|2021-09-20 16:51:00|153.85|152.25|154.01|152.41|154.17|152.57|153.85|152.25|0
1632156670000|2021-09-20 16:51:10|154.33|152.73|154.49|152.89|154.49|152.89|154.33|152.73|0
1632156680000|2021-09-20 16:51:20|154.65|153.05|154.97|153.37|154.97|153.37|154.65|153.05|0
1632156690000|2021-09-20 16:51:30|154.81|153.21|154.65|153.05|154.81|153.21|154.65|153.05|0
1632156700000|2021-09-20 16:51:40|154.81|153.21|155.44|153.84|155.44|153.84|154.81|153.21|0
1632156710000|2021-09-20 16:51:50|155.6|154|155.44|153.84|155.76|154.16|155.44|153.84|0
1632156720000|2021-09-20 16:52:00|155.6|154|154.8|153.2|155.6|154|154.8|153.2|0
1632156730000|2021-09-20 16:52:10|154.96|153.36|154.49|152.89|154.96|153.36|154.49|152.89|0
1632156740000|2021-09-20 16:52:20|154.33|152.73|154.17|152.57|154.49|152.89|154.17|152.57|0
1632156750000|2021-09-20 16:52:30|154.08|152.48|154.17|152.57|154.33|152.73|154.08|152.48|0
1632156760000|2021-09-20 16:52:40|154.01|152.41|153.85|152.25|154.17|152.57|153.85|152.25|0
1632156770000|2021-09-20 16:52:50|154.33|152.73|153.53|151.93|154.33|152.73|153.53|151.93|0
1632156780000|2021-09-20 16:53:00|154.01|152.41|153.85|152.25|154.01|152.41|153.85|152.25|0
1632156790000|2021-09-20 16:53:10|154.01|152.41|154.17|152.57|154.32|152.72|154.01|152.41|0
1632156800000|2021-09-20 16:53:20|154.32|152.72|154.48|152.88|154.48|152.88|154.17|152.57|0
1632156810000|2021-09-20 16:53:30|154.32|152.72|154.48|152.88|154.8|153.2|154.32|152.72|0
1632156820000|2021-09-20 16:53:40|154.16|152.56|154.16|152.56|154.32|152.72|154.16|152.56|0
1632156830000|2021-09-20 16:53:50|154.32|152.72|154.48|152.88|154.48|152.88|154.32|152.72|0
1632156840000|2021-09-20 16:54:00|154.64|153.04|154.8|153.2|154.8|153.2|154.64|153.04|0
1632156850000|2021-09-20 16:54:10|154.64|153.04|154.64|153.04|154.8|153.2|154.48|152.88|0
1632156860000|2021-09-20 16:54:20|154.48|152.88|154.16|152.56|154.48|152.88|154.16|152.56|0
1632156880000|2021-09-20 16:54:40|154.32|152.72|154.32|152.72|154.48|152.88|154.32|152.72|0
1632156890000|2021-09-20 16:54:50|153.69|152.09|153.84|152.24|153.84|152.24|153.69|152.09|0
1632156900000|2021-09-20 16:55:00|153.53|151.93|153.69|152.09|153.69|152.09|153.37|151.77|0
1632156910000|2021-09-20 16:55:10|153.84|152.24|153.84|152.24|154.24|152.64|153.84|152.24|0
1632156920000|2021-09-20 16:55:20|154|152.4|154|152.4|154.32|152.72|154|152.4|0
1632156930000|2021-09-20 16:55:30|153.84|152.24|153.68|152.08|153.84|152.24|153.68|152.08|0
1632156940000|2021-09-20 16:55:40|154|152.4|153.68|152.08|154|152.4|153.68|152.08|0
1632156950000|2021-09-20 16:55:50|153.84|152.24|154|152.4|154|152.4|153.84|152.24|0
1632156960000|2021-09-20 16:56:00|153.84|152.24|153.68|152.08|153.84|152.24|153.37|151.77|0
1632156970000|2021-09-20 16:56:10|154.16|152.56|154.64|153.04|154.64|153.04|154.16|152.56|0
1632156980000|2021-09-20 16:56:20|154.8|153.2|154.96|153.36|154.96|153.36|154.8|153.2|0
1632156990000|2021-09-20 16:56:30|154.64|153.04|154.16|152.56|154.64|153.04|154|152.4|0
1632157000000|2021-09-20 16:56:40|154|152.4|154|152.4|154|152.4|153.84|152.24|0
1632157010000|2021-09-20 16:56:50|153.84|152.24|154.48|152.88|154.48|152.88|153.84|152.24|0
1632157020000|2021-09-20 16:57:00|154.24|152.64|154.24|152.64|154.24|152.64|154.24|152.64|0
1632157030000|2021-09-20 16:57:10|154.48|152.88|153.68|152.08|154.48|152.88|153.52|151.92|0
1632157040000|2021-09-20 16:57:20|153.52|151.92|154|152.4|154|152.4|153.52|151.92|0
1632157050000|2021-09-20 16:57:30|153.84|152.24|154.16|152.56|154.16|152.56|153.84|152.24|0
1632157060000|2021-09-20 16:57:40|154|152.4|154|152.4|154.16|152.56|154|152.4|0
1632157070000|2021-09-20 16:57:50|153.68|152.08|153.68|152.08|153.84|152.24|153.68|152.08|0
1632157080000|2021-09-20 16:58:00|153.84|152.24|154|152.4|154|152.4|153.68|152.08|0
1632157090000|2021-09-20 16:58:10|153.84|152.24|153.36|151.76|153.84|152.24|153.36|151.76|0
1632157100000|2021-09-20 16:58:20|153.2|151.6|153.2|151.6|153.36|151.76|153.05|151.45|0
1632157110000|2021-09-20 16:58:30|152.89|151.29|152.73|151.13|152.89|151.29|152.73|151.13|0
1632157120000|2021-09-20 16:58:40|152.57|150.97|151.62|150.02|152.57|150.97|151.62|150.02|0
1632157130000|2021-09-20 16:58:50|151.46|149.86|151.46|149.86|151.62|150.02|151.15|149.55|0
1632157140000|2021-09-20 16:59:00|151.31|149.71|151.15|149.55|151.31|149.71|151.15|149.55|0
1632157150000|2021-09-20 16:59:10|150.99|149.39|150.99|149.39|150.99|149.39|150.83|149.23|0
1632157160000|2021-09-20 16:59:20|151.15|149.55|150.83|149.23|151.15|149.55|150.83|149.23|0
1632157170000|2021-09-20 16:59:30|151.15|149.55|150.67|149.07|151.15|149.55|150.67|149.07|0
1632157180000|2021-09-20 16:59:40|150.83|149.23|150.83|149.23|150.83|149.23|150.67|149.07|0
1632157190000|2021-09-20 16:59:50|150.99|149.39|150.83|149.23|150.99|149.39|150.83|149.23|0
1632157200000|2021-09-20 17:00:00|150.67|149.07|150.99|149.39|151.15|149.55|150.67|149.07|0
1632157210000|2021-09-20 17:00:10|151.15|149.55|150.67|149.07|151.15|149.55|150.67|149.07|0
1632157220000|2021-09-20 17:00:20|150.83|149.23|150.67|149.07|150.83|149.23|150.67|149.07|0
1632157230000|2021-09-20 17:00:30|150.99|149.39|150.99|149.39|151.15|149.55|150.99|149.39|0
1632157240000|2021-09-20 17:00:40|150.83|149.23|150.99|149.39|151.15|149.55|150.83|149.23|0
1632157250000|2021-09-20 17:00:50|151.15|149.55|151.93|150.33|151.93|150.33|151.15|149.55|0
1632157260000|2021-09-20 17:01:00|152.25|150.65|152.09|150.49|152.25|150.65|151.78|150.18|0
1632157270000|2021-09-20 17:01:10|151.62|150.02|151.14|149.54|151.62|150.02|151.14|149.54|0
1632157280000|2021-09-20 17:01:20|150.99|149.39|151.62|150.02|151.62|150.02|150.99|149.39|0
1632157290000|2021-09-20 17:01:30|151.3|149.7|150.99|149.39|151.3|149.7|150.83|149.23|0
1632157300000|2021-09-20 17:01:40|151.14|149.54|151.62|150.02|151.78|150.18|151.14|149.54|0
1632157310000|2021-09-20 17:01:50|151.46|149.86|151.3|149.7|151.46|149.86|151.3|149.7|0
1632157320000|2021-09-20 17:02:00|151.14|149.54|151.3|149.7|151.3|149.7|151.14|149.54|0
1632157330000|2021-09-20 17:02:10|151.14|149.54|151.14|149.54|151.3|149.7|151.14|149.54|0
1632157340000|2021-09-20 17:02:20|150.83|149.23|150.99|149.39|150.99|149.39|150.83|149.23|0
1632157350000|2021-09-20 17:02:30|150.83|149.23|150.99|149.39|150.99|149.39|150.67|149.07|0
1632157360000|2021-09-20 17:02:40|150.83|149.23|150.67|149.07|150.83|149.23|150.67|149.07|0
1632157370000|2021-09-20 17:02:50|150.83|149.23|150.83|149.23|150.83|149.23|150.67|149.07|0
1632157380000|2021-09-20 17:03:00|150.67|149.07|150.67|149.07|150.67|149.07|150.51|148.91|0
1632157390000|2021-09-20 17:03:10|150.51|148.91|150.51|148.91|150.67|149.07|150.51|148.91|0
1632157400000|2021-09-20 17:03:20|150.35|148.75|150.2|148.6|150.35|148.75|150.2|148.6|0
1632157410000|2021-09-20 17:03:30|150.04|148.44|149.41|147.81|150.04|148.44|149.41|147.81|0
1632157420000|2021-09-20 17:03:40|149.57|147.97|148.79|147.19|149.57|147.97|148.79|147.19|0
1632157430000|2021-09-20 17:03:50|148.48|146.88|146.57|144.97|148.63|147.03|146.57|144.97|0
1632157440000|2021-09-20 17:04:00|146.89|145.29|150.86|149.26|150.86|149.26|146.73|145.13|0
1632157450000|2021-09-20 17:04:10|151.48|149.88|150.35|148.75|151.48|149.88|150.35|148.75|0
1632157460000|2021-09-20 17:04:20|150.51|148.91|151.13|149.53|151.13|149.53|150.51|148.91|0
1632157470000|2021-09-20 17:04:30|150.97|149.37|150.66|149.06|150.97|149.37|150.66|149.06|0
1632157480000|2021-09-20 17:04:40|150.51|148.91|149.88|148.28|150.51|148.91|149.88|148.28|0
1632157490000|2021-09-20 17:04:50|150.04|148.44|150.04|148.44|150.04|148.44|150.04|148.44|0
1632157500000|2021-09-20 17:05:00|149.88|148.28|150.35|148.75|150.35|148.75|149.88|148.28|0
1632157510000|2021-09-20 17:05:10|150.27|148.67|148.95|147.35|150.27|148.67|148.95|147.35|0
1632157520000|2021-09-20 17:05:20|148.79|147.19|148.79|147.19|148.95|147.35|148.79|147.19|0
1632157530000|2021-09-20 17:05:30|148.64|147.04|148.64|147.04|148.64|147.04|148.33|146.73|0
1632157540000|2021-09-20 17:05:40|148.48|146.88|148.48|146.88|148.48|146.88|148.48|146.88|0
1632157550000|2021-09-20 17:05:50|148.64|147.04|148.95|147.35|148.95|147.35|148.64|147.04|0
1632157560000|2021-09-20 17:06:00|148.79|147.19|149.26|147.66|149.26|147.66|148.79|147.19|0
1632157570000|2021-09-20 17:06:10|149.1|147.5|149.1|147.5|149.1|147.5|148.95|147.35|0
1632157580000|2021-09-20 17:06:20|148.95|147.35|148.79|147.19|148.95|147.35|148.79|147.19|0
1632157590000|2021-09-20 17:06:30|148.63|147.03|148.79|147.19|148.79|147.19|148.63|147.03|0
1632157600000|2021-09-20 17:06:40|148.63|147.03|148.48|146.88|148.63|147.03|148.48|146.88|0
1632157610000|2021-09-20 17:06:50|148.17|146.57|148.01|146.41|148.32|146.72|148.01|146.41|0
1632157620000|2021-09-20 17:07:00|148.17|146.57|148.32|146.72|148.32|146.72|148.01|146.41|0
1632157630000|2021-09-20 17:07:10|148.17|146.57|148.94|147.34|148.94|147.34|148.17|146.57|0
1632157640000|2021-09-20 17:07:20|148.48|146.88|148.48|146.88|148.48|146.88|148.32|146.72|0
1632157650000|2021-09-20 17:07:30|148.01|146.41|147.39|145.79|148.01|146.41|147.39|145.79|0
1632157660000|2021-09-20 17:07:40|147.7|146.1|147.86|146.26|148.01|146.41|147.7|146.1|0
1632157670000|2021-09-20 17:07:50|148.01|146.41|148.01|146.41|148.01|146.41|148.01|146.41|0
1632157680000|2021-09-20 17:08:00|147.86|146.26|147.55|145.95|147.86|146.26|147.39|145.79|0
1632157690000|2021-09-20 17:08:10|147.39|145.79|146.93|145.33|147.39|145.79|146.93|145.33|0
1632157700000|2021-09-20 17:08:20|147.08|145.48|146.93|145.33|147.08|145.48|146.93|145.33|0
1632157710000|2021-09-20 17:08:30|146.78|145.18|146.78|145.18|146.78|145.18|146.78|145.18|0
1632157720000|2021-09-20 17:08:40|146.62|145.02|146.62|145.02|146.62|145.02|146.62|145.02|0
1632157730000|2021-09-20 17:08:50|146.47|144.87|146.31|144.71|146.47|144.87|146.31|144.71|0
1632157740000|2021-09-20 17:09:00|146.47|144.87|146.47|144.87|146.78|145.18|146.47|144.87|0
1632157750000|2021-09-20 17:09:10|146.78|145.18|146.47|144.87|146.78|145.18|146.31|144.71|0
1632157760000|2021-09-20 17:09:20|146.62|145.02|146.62|145.02|146.77|145.17|146.62|145.02|0
1632157770000|2021-09-20 17:09:30|146.77|145.17|146.93|145.33|146.93|145.33|146.77|145.17|0
1632157780000|2021-09-20 17:09:40|146.62|145.02|146.77|145.17|146.77|145.17|146.62|145.02|0
1632157790000|2021-09-20 17:09:50|146.62|145.02|146.93|145.33|146.93|145.33|146.62|145.02|0
1632157800000|2021-09-20 17:10:00|146.77|145.17|146.62|145.02|146.77|145.17|146.62|145.02|0
1632157810000|2021-09-20 17:10:10|146.31|144.71|146.47|144.87|146.47|144.87|146.31|144.71|0
1632157820000|2021-09-20 17:10:20|146.62|145.02|146.77|145.17|146.77|145.17|146.62|145.02|0
1632157830000|2021-09-20 17:10:30|147.08|145.48|147.54|145.94|147.54|145.94|147.08|145.48|0
1632157840000|2021-09-20 17:10:40|146.85|145.25|147.24|145.64|147.24|145.64|146.85|145.25|0
1632157850000|2021-09-20 17:10:50|147.54|145.94|147.85|146.25|148.01|146.41|147.54|145.94|0
1632157860000|2021-09-20 17:11:00|147.7|146.1|147.85|146.25|147.85|146.25|147.54|145.94|0
1632157870000|2021-09-20 17:11:10|148.16|146.56|148.63|147.03|148.63|147.03|148.01|146.41|0
1632157880000|2021-09-20 17:11:20|148.47|146.87|148.47|146.87|148.47|146.87|148.47|146.87|0
1632157890000|2021-09-20 17:11:30|148.32|146.72|147.85|146.25|148.32|146.72|147.85|146.25|0
1632157900000|2021-09-20 17:11:40|147.7|146.1|147.85|146.25|147.85|146.25|147.7|146.1|0
1632157910000|2021-09-20 17:11:50|147.7|146.1|148.01|146.41|148.01|146.41|147.7|146.1|0
1632157920000|2021-09-20 17:12:00|147.7|146.1|148.01|146.41|148.01|146.41|147.7|146.1|0
1632157930000|2021-09-20 17:12:10|148.32|146.72|148.32|146.72|148.32|146.72|148.32|146.72|0
1632157940000|2021-09-20 17:12:20|148.16|146.56|148.32|146.72|148.32|146.72|148.16|146.56|0
1632157950000|2021-09-20 17:12:30|148.47|146.87|148.16|146.56|148.47|146.87|148.16|146.56|0
1632157960000|2021-09-20 17:12:40|148.32|146.72|148.16|146.56|148.32|146.72|148.16|146.56|0
1632157970000|2021-09-20 17:12:50|148.32|146.72|148.63|147.03|148.63|147.03|148.32|146.72|0
1632157980000|2021-09-20 17:13:00|148.47|146.87|148.62|147.02|148.62|147.02|148.47|146.87|0
1632157990000|2021-09-20 17:13:10|148.47|146.87|148.31|146.71|148.47|146.87|148.31|146.71|0
1632158000000|2021-09-20 17:13:20|148.16|146.56|148.31|146.71|148.31|146.71|148.16|146.56|0
1632158010000|2021-09-20 17:13:30|148.16|146.56|147.69|146.09|148.16|146.56|147.69|146.09|0
1632158020000|2021-09-20 17:13:40|147.85|146.25|148|146.4|148|146.4|147.85|146.25|0
1632158030000|2021-09-20 17:13:50|147.85|146.25|147.85|146.25|148|146.4|147.85|146.25|0
1632158040000|2021-09-20 17:14:00|147.69|146.09|147.69|146.09|147.85|146.25|147.69|146.09|0
1632158050000|2021-09-20 17:14:10|147.85|146.25|148|146.4|148|146.4|147.69|146.09|0
1632158060000|2021-09-20 17:14:20|147.85|146.25|148.85|147.25|148.85|147.25|147.85|146.25|0
1632158070000|2021-09-20 17:14:30|148.7|147.1|148.93|147.33|148.93|147.33|148.62|147.02|0
1632158080000|2021-09-20 17:14:40|148.78|147.18|148.16|146.56|148.78|147.18|148.16|146.56|0
1632158090000|2021-09-20 17:14:50|148.31|146.71|148.31|146.71|148.47|146.87|148.31|146.71|0
1632158100000|2021-09-20 17:15:00|148.16|146.56|148.16|146.56|148.16|146.56|148.16|146.56|0
1632158110000|2021-09-20 17:15:10|148.31|146.71|148.78|147.18|148.93|147.33|148.31|146.71|0
1632158120000|2021-09-20 17:15:20|148.93|147.33|148|146.4|148.93|147.33|148|146.4|0
1632158130000|2021-09-20 17:15:30|147.85|146.25|148.62|147.02|148.62|147.02|147.85|146.25|0
1632158140000|2021-09-20 17:15:40|148.47|146.87|148.62|147.02|148.62|147.02|148.16|146.56|0
1632158150000|2021-09-20 17:15:50|148.31|146.71|147.85|146.25|148.31|146.71|147.85|146.25|0
1632158160000|2021-09-20 17:16:00|148|146.4|148|146.4|148|146.4|147.69|146.09|0
1632158170000|2021-09-20 17:16:10|148.16|146.56|148.47|146.87|148.47|146.87|148.16|146.56|0
1632158180000|2021-09-20 17:16:20|148.62|147.02|148.31|146.71|148.78|147.18|148.31|146.71|0
1632158190000|2021-09-20 17:16:30|148.62|147.02|148.93|147.33|148.93|147.33|148.62|147.02|0
1632158200000|2021-09-20 17:16:40|148.78|147.18|148.77|147.17|148.93|147.33|148.62|147.02|0
1632158210000|2021-09-20 17:16:50|148.93|147.33|149.09|147.49|149.09|147.49|148.93|147.33|0
1632158220000|2021-09-20 17:17:00|148.93|147.33|148.93|147.33|148.93|147.33|148.77|147.17|0
1632158230000|2021-09-20 17:17:10|148.77|147.17|148.93|147.33|148.93|147.33|148.77|147.17|0
1632158240000|2021-09-20 17:17:20|148.77|147.17|148.77|147.17|148.93|147.33|148.77|147.17|0
1632158250000|2021-09-20 17:17:30|149.08|147.48|149.24|147.64|149.24|147.64|149.08|147.48|0
1632158260000|2021-09-20 17:17:40|149.4|147.8|149.08|147.48|149.55|147.95|149.08|147.48|0
1632158270000|2021-09-20 17:17:50|148.77|147.17|149.08|147.48|149.08|147.48|148.77|147.17|0
1632158280000|2021-09-20 17:18:00|148.77|147.17|148.77|147.17|148.77|147.17|148.62|147.02|0
1632158290000|2021-09-20 17:18:10|148.62|147.02|148.31|146.71|148.62|147.02|148.31|146.71|0
1632158300000|2021-09-20 17:18:20|148.15|146.55|148.15|146.55|148.31|146.71|148.15|146.55|0
1632158310000|2021-09-20 17:18:30|148|146.4|148|146.4|148|146.4|147.84|146.24|0
1632158320000|2021-09-20 17:18:40|148.31|146.71|148.62|147.02|148.62|147.02|148.31|146.71|0
1632158330000|2021-09-20 17:18:50|148.93|147.33|149.24|147.64|149.39|147.79|148.93|147.33|0
1632158340000|2021-09-20 17:19:00|149.39|147.79|149.7|148.1|149.7|148.1|149.39|147.79|0
1632158350000|2021-09-20 17:19:10|149.86|148.26|149.55|147.95|149.86|148.26|149.55|147.95|0
1632158360000|2021-09-20 17:19:20|149.7|148.1|149.86|148.26|150.17|148.57|149.7|148.1|0
1632158370000|2021-09-20 17:19:30|150.17|148.57|150.02|148.42|150.17|148.57|150.02|148.42|0
1632158380000|2021-09-20 17:19:40|150.17|148.57|150.64|149.04|150.8|149.2|150.17|148.57|0
1632158390000|2021-09-20 17:19:50|150.48|148.88|150.48|148.88|150.48|148.88|150.33|148.73|0
1632158400000|2021-09-20 17:20:00|150.95|149.35|150.48|148.88|150.95|149.35|150.48|148.88|0
1632158410000|2021-09-20 17:20:10|150.64|149.04|150.48|148.88|150.64|149.04|150.33|148.73|0
1632158420000|2021-09-20 17:20:20|150.33|148.73|150.17|148.57|150.64|149.04|150.17|148.57|0
1632158430000|2021-09-20 17:20:30|149.86|148.26|149.86|148.26|150.01|148.41|149.86|148.26|0
1632158440000|2021-09-20 17:20:40|149.78|148.18|149.78|148.18|149.86|148.26|149.7|148.1|0
1632158450000|2021-09-20 17:20:50|150.17|148.57|150.79|149.19|150.79|149.19|150.17|148.57|0
1632158460000|2021-09-20 17:21:00|150.48|148.88|150.33|148.73|150.48|148.88|150.17|148.57|0
1632158470000|2021-09-20 17:21:10|150.79|149.19|150.79|149.19|151.11|149.51|150.79|149.19|0
1632158480000|2021-09-20 17:21:20|150.48|148.88|150.01|148.41|150.48|148.88|150.01|148.41|0
1632158490000|2021-09-20 17:21:30|149.86|148.26|150.01|148.41|150.17|148.57|149.86|148.26|0
1632158500000|2021-09-20 17:21:40|149.86|148.26|150.01|148.41|150.01|148.41|149.86|148.26|0
1632158510000|2021-09-20 17:21:50|149.86|148.26|150.32|148.72|150.32|148.72|149.86|148.26|0
1632158520000|2021-09-20 17:22:00|150.48|148.88|150.48|148.88|150.64|149.04|150.48|148.88|0
1632158530000|2021-09-20 17:22:10|150.32|148.72|150.32|148.72|150.64|149.04|150.32|148.72|0
1632158540000|2021-09-20 17:22:20|150.48|148.88|150.32|148.72|150.64|149.04|150.09|148.49|0
1632158550000|2021-09-20 17:22:30|150.17|148.57|150.01|148.41|150.17|148.57|150.01|148.41|0
1632158560000|2021-09-20 17:22:40|150.17|148.57|150.64|149.04|150.64|149.04|150.17|148.57|0
1632158580000|2021-09-20 17:23:00|150.79|149.19|150.48|148.88|150.79|149.19|150.32|148.72|0
1632158590000|2021-09-20 17:23:10|150.32|148.72|150.63|149.03|150.63|149.03|150.32|148.72|0
1632158600000|2021-09-20 17:23:20|150.95|149.35|150.95|149.35|151.1|149.5|150.79|149.19|0
1632158610000|2021-09-20 17:23:30|150.79|149.19|150.95|149.35|151.1|149.5|150.79|149.19|0
1632158620000|2021-09-20 17:23:40|150.63|149.03|150.95|149.35|150.95|149.35|150.63|149.03|0
1632158630000|2021-09-20 17:23:50|151.1|149.5|151.1|149.5|151.26|149.66|151.1|149.5|0
1632158640000|2021-09-20 17:24:00|150.95|149.35|150.79|149.19|150.95|149.35|150.79|149.19|0
1632158650000|2021-09-20 17:24:10|150.95|149.35|151.1|149.5|151.18|149.58|150.95|149.35|0
1632158660000|2021-09-20 17:24:20|151.26|149.66|150.95|149.35|151.26|149.66|150.95|149.35|0
1632158670000|2021-09-20 17:24:30|151.1|149.5|151.26|149.66|151.26|149.66|151.1|149.5|0
1632158680000|2021-09-20 17:24:40|151.1|149.5|151.26|149.66|151.26|149.66|150.95|149.35|0
1632158690000|2021-09-20 17:24:50|150.95|149.35|151.57|149.97|151.57|149.97|150.95|149.35|0
1632158700000|2021-09-20 17:25:00|151.73|150.13|151.73|150.13|151.73|150.13|151.57|149.97|0
1632158710000|2021-09-20 17:25:10|151.89|150.29|152.04|150.44|152.04|150.44|151.89|150.29|0
1632158720000|2021-09-20 17:25:20|152.36|150.76|152.36|150.76|152.51|150.91|152.2|150.6|0
1632158730000|2021-09-20 17:25:30|152.04|150.44|151.88|150.28|152.04|150.44|151.88|150.28|0
1632158740000|2021-09-20 17:25:40|151.65|150.05|151.73|150.13|151.73|150.13|151.57|149.97|0
1632158750000|2021-09-20 17:25:50|152.2|150.6|152.2|150.6|152.2|150.6|152.2|150.6|0
1632158760000|2021-09-20 17:26:00|151.88|150.28|151.88|150.28|151.88|150.28|151.57|149.97|0
1632158770000|2021-09-20 17:26:10|151.57|149.97|151.57|149.97|151.57|149.97|151.41|149.81|0
1632158780000|2021-09-20 17:26:20|151.88|150.28|152.04|150.44|152.04|150.44|151.88|150.28|0
1632158800000|2021-09-20 17:26:40|151.88|150.28|152.04|150.44|152.04|150.44|151.88|150.28|0
1632158810000|2021-09-20 17:26:50|151.88|150.28|152.04|150.44|152.2|150.6|151.88|150.28|0
1632158820000|2021-09-20 17:27:00|152.2|150.6|152.2|150.6|152.35|150.75|152.2|150.6|0
1632158830000|2021-09-20 17:27:10|152.51|150.91|152.43|150.83|152.51|150.91|152.35|150.75|0
1632158840000|2021-09-20 17:27:20|152.51|150.91|152.67|151.07|152.83|151.23|152.51|150.91|0
1632158850000|2021-09-20 17:27:30|152.9|151.3|152.98|151.38|152.98|151.38|152.9|151.3|0
1632158860000|2021-09-20 17:27:40|153.14|151.54|153.3|151.7|153.3|151.7|153.14|151.54|0
1632158870000|2021-09-20 17:27:50|153.14|151.54|153.61|152.01|153.61|152.01|153.14|151.54|0
1632158880000|2021-09-20 17:28:00|153.46|151.86|153.3|151.7|153.46|151.86|152.98|151.38|0
1632158890000|2021-09-20 17:28:10|153.14|151.54|153.14|151.54|153.3|151.7|153.14|151.54|0
1632158900000|2021-09-20 17:28:20|153.22|151.62|153.61|152.01|153.61|152.01|153.22|151.62|0
1632158910000|2021-09-20 17:28:30|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1632158920000|2021-09-20 17:28:40|153.61|152.01|153.61|152.01|153.61|152.01|153.45|151.85|0
1632158930000|2021-09-20 17:28:50|153.3|151.7|153.45|151.85|153.45|151.85|153.14|151.54|0
1632158940000|2021-09-20 17:29:00|153.3|151.7|153.14|151.54|153.3|151.7|152.98|151.38|0
1632158950000|2021-09-20 17:29:10|153.61|152.01|154.24|152.64|154.24|152.64|153.61|152.01|0
1632158960000|2021-09-20 17:29:20|154.09|152.49|153.77|152.17|154.09|152.49|153.77|152.17|0
1632158970000|2021-09-20 17:29:30|153.69|152.09|153.77|152.17|153.93|152.33|153.69|152.09|0
1632158980000|2021-09-20 17:29:40|153.93|152.33|154.09|152.49|154.09|152.49|153.77|152.17|0
1632158990000|2021-09-20 17:29:50|153.93|152.33|154.08|152.48|154.24|152.64|153.93|152.33|0
1632159000000|2021-09-20 17:30:00|153.61|152.01|153.29|151.69|153.61|152.01|153.14|151.54|0
1632159010000|2021-09-20 17:30:10|153.14|151.54|152.82|151.22|153.14|151.54|152.82|151.22|0
1632159020000|2021-09-20 17:30:20|152.66|151.06|152.82|151.22|153.14|151.54|152.66|151.06|0
1632159030000|2021-09-20 17:30:30|152.98|151.38|152.66|151.06|152.98|151.38|152.66|151.06|0
1632159040000|2021-09-20 17:30:40|152.51|150.91|152.51|150.91|152.51|150.91|152.35|150.75|0
1632159050000|2021-09-20 17:30:50|152.35|150.75|152.35|150.75|152.51|150.91|152.19|150.59|0
1632159060000|2021-09-20 17:31:00|152.82|151.22|152.76|151.16|152.82|151.22|152.51|150.91|0
1632159070000|2021-09-20 17:31:10|152.92|151.32|153.07|151.47|153.23|151.63|152.92|151.32|0
1632159080000|2021-09-20 17:31:20|152.92|151.32|152.76|151.16|152.92|151.32|152.76|151.16|0
1632159090000|2021-09-20 17:31:30|152.92|151.32|152.6|151|152.92|151.32|152.6|151|0
1632159100000|2021-09-20 17:31:40|152.76|151.16|153.07|151.47|153.39|151.79|152.76|151.16|0
1632159110000|2021-09-20 17:31:50|153.23|151.63|153.23|151.63|153.23|151.63|153.23|151.63|0
1632159120000|2021-09-20 17:32:00|153.07|151.47|153.39|151.79|153.54|151.94|153.07|151.47|0
1632159130000|2021-09-20 17:32:10|153.7|152.1|153.46|151.86|153.7|152.1|153.46|151.86|0
1632159140000|2021-09-20 17:32:20|153.54|151.94|153.23|151.63|153.54|151.94|153.23|151.63|0
1632159150000|2021-09-20 17:32:30|153.39|151.79|153.54|151.94|153.54|151.94|153.39|151.79|0
1632159160000|2021-09-20 17:32:40|153.39|151.79|153.07|151.47|153.39|151.79|153.07|151.47|0
1632159170000|2021-09-20 17:32:50|152.91|151.31|151.48|149.88|152.91|151.31|151.48|149.88|0
1632159180000|2021-09-20 17:33:00|151.63|150.03|152.11|150.51|152.11|150.51|151.63|150.03|0
1632159190000|2021-09-20 17:33:10|151.95|150.35|151.79|150.19|151.95|150.35|151.79|150.19|0
1632159200000|2021-09-20 17:33:20|151.95|150.35|151.79|150.19|151.95|150.35|151.63|150.03|0
1632159210000|2021-09-20 17:33:30|151.63|150.03|151.79|150.19|151.79|150.19|151.63|150.03|0
1632159220000|2021-09-20 17:33:40|152.1|150.5|151.95|150.35|152.1|150.5|151.95|150.35|0
1632159230000|2021-09-20 17:33:50|152.26|150.66|152.58|150.98|152.58|150.98|152.26|150.66|0
1632159240000|2021-09-20 17:34:00|152.74|151.14|152.5|150.9|152.74|151.14|152.42|150.82|0
1632159250000|2021-09-20 17:34:10|152.26|150.66|151.95|150.35|152.26|150.66|151.95|150.35|0
1632159260000|2021-09-20 17:34:20|152.1|150.5|152.1|150.5|152.1|150.5|152.1|150.5|0
1632159270000|2021-09-20 17:34:30|151.95|150.35|151.47|149.87|151.95|150.35|151.47|149.87|0
1632159280000|2021-09-20 17:34:40|151.63|150.03|151.47|149.87|151.63|150.03|151.32|149.72|0
1632159290000|2021-09-20 17:34:50|151.63|150.03|151.32|149.72|151.63|150.03|151.32|149.72|0
1632159300000|2021-09-20 17:35:00|151.16|149.56|151.47|149.87|151.63|150.03|151.16|149.56|0
1632159310000|2021-09-20 17:35:10|151.63|150.03|151.63|150.03|151.94|150.34|151.63|150.03|0
1632159320000|2021-09-20 17:35:20|151.71|150.11|151.94|150.34|151.94|150.34|151.71|150.11|0
1632159330000|2021-09-20 17:35:30|151.79|150.19|152.42|150.82|152.58|150.98|151.79|150.19|0
1632159340000|2021-09-20 17:35:40|152.26|150.66|152.73|151.13|152.73|151.13|152.26|150.66|0
1632159350000|2021-09-20 17:35:50|152.65|151.05|152.26|150.66|152.65|151.05|152.26|150.66|0
1632159360000|2021-09-20 17:36:00|152.1|150.5|152.26|150.66|152.26|150.66|152.1|150.5|0
1632159370000|2021-09-20 17:36:10|152.42|150.82|152.1|150.5|152.42|150.82|152.1|150.5|0
1632159380000|2021-09-20 17:36:20|152.42|150.82|152.26|150.66|152.42|150.82|152.26|150.66|0
1632159390000|2021-09-20 17:36:30|151.94|150.34|152.26|150.66|152.26|150.66|151.94|150.34|0
1632159400000|2021-09-20 17:36:40|152.42|150.82|152.42|150.82|152.57|150.97|152.42|150.82|0
1632159410000|2021-09-20 17:36:50|152.1|150.5|152.1|150.5|152.1|150.5|152.1|150.5|0
1632159420000|2021-09-20 17:37:00|151.94|150.34|152.1|150.5|152.26|150.66|151.94|150.34|0
1632159430000|2021-09-20 17:37:10|152.26|150.66|152.41|150.81|152.42|150.82|152.26|150.66|0
1632159440000|2021-09-20 17:37:20|152.57|150.97|152.89|151.29|152.89|151.29|152.57|150.97|0
1632159450000|2021-09-20 17:37:30|153.05|151.45|153.36|151.76|153.36|151.76|153.05|151.45|0
1632159460000|2021-09-20 17:37:40|153.68|152.08|153.68|152.08|153.84|152.24|153.68|152.08|0
1632159470000|2021-09-20 17:37:50|153.52|151.92|153.2|151.6|153.52|151.92|153.2|151.6|0
1632159480000|2021-09-20 17:38:00|153.05|151.45|153.68|152.08|153.68|152.08|153.05|151.45|0
1632159490000|2021-09-20 17:38:10|153.52|151.92|153.68|152.08|153.68|152.08|153.52|151.92|0
1632159500000|2021-09-20 17:38:20|153.84|152.24|153.84|152.24|153.84|152.24|153.6|152|0
1632159510000|2021-09-20 17:38:30|154|152.4|154.31|152.71|154.31|152.71|154|152.4|0
1632159520000|2021-09-20 17:38:40|154.15|152.55|154.31|152.71|154.47|152.87|154.15|152.55|0
1632159530000|2021-09-20 17:38:50|154.15|152.55|154.15|152.55|154.31|152.71|154.15|152.55|0
1632159540000|2021-09-20 17:39:00|153.99|152.39|154.31|152.71|154.31|152.71|153.99|152.39|0
1632159550000|2021-09-20 17:39:10|154.63|153.03|154.79|153.19|154.79|153.19|154.63|153.03|0
1632159560000|2021-09-20 17:39:20|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1632159570000|2021-09-20 17:39:30|155.27|153.67|155.42|153.82|155.42|153.82|155.27|153.67|0
1632159580000|2021-09-20 17:39:40|155.58|153.98|155.74|154.14|155.74|154.14|155.58|153.98|0
1632159590000|2021-09-20 17:39:50|155.58|153.98|156.06|154.46|156.06|154.46|155.58|153.98|0
1632159600000|2021-09-20 17:40:00|155.9|154.3|156.06|154.46|156.06|154.46|155.9|154.3|0
1632159610000|2021-09-20 17:40:10|156.22|154.62|155.9|154.3|156.22|154.62|155.74|154.14|0
1632159620000|2021-09-20 17:40:20|156.06|154.46|155.58|153.98|156.06|154.46|155.58|153.98|0
1632159630000|2021-09-20 17:40:30|155.42|153.82|155.1|153.5|155.42|153.82|155.1|153.5|0
1632159640000|2021-09-20 17:40:40|155.58|153.98|155.58|153.98|155.58|153.98|155.58|153.98|0
1632159650000|2021-09-20 17:40:50|155.74|154.14|156.22|154.62|156.22|154.62|155.74|154.14|0
1632159660000|2021-09-20 17:41:00|156.06|154.46|155.58|153.98|156.06|154.46|155.58|153.98|0
1632159670000|2021-09-20 17:41:10|155.42|153.82|155.26|153.66|155.42|153.82|155.1|153.5|0
1632159680000|2021-09-20 17:41:20|155.42|153.82|155.26|153.66|155.42|153.82|155.26|153.66|0
1632159690000|2021-09-20 17:41:30|155.42|153.82|155.58|153.98|155.58|153.98|155.42|153.82|0
1632159700000|2021-09-20 17:41:40|155.42|153.82|155.42|153.82|155.58|153.98|155.42|153.82|0
1632159710000|2021-09-20 17:41:50|155.1|153.5|155.1|153.5|155.1|153.5|154.94|153.34|0
1632159720000|2021-09-20 17:42:00|154.94|153.34|154.78|153.18|154.94|153.34|154.63|153.03|0
1632159730000|2021-09-20 17:42:10|154.94|153.34|154.78|153.18|154.94|153.34|154.78|153.18|0
1632159740000|2021-09-20 17:42:20|155.1|153.5|154.78|153.18|155.1|153.5|154.62|153.02|0
1632159750000|2021-09-20 17:42:30|154.62|153.02|154.62|153.02|154.78|153.18|154.62|153.02|0
1632159760000|2021-09-20 17:42:40|154.78|153.18|154.15|152.55|154.78|153.18|154.15|152.55|0
1632159770000|2021-09-20 17:42:50|153.67|152.07|153.67|152.07|153.99|152.39|153.67|152.07|0
1632159780000|2021-09-20 17:43:00|153.51|151.91|153.83|152.23|153.83|152.23|153.51|151.91|0
1632159790000|2021-09-20 17:43:10|153.67|152.07|153.67|152.07|153.67|152.07|153.67|152.07|0
1632159800000|2021-09-20 17:43:20|153.51|151.91|153.83|152.23|153.83|152.23|153.51|151.91|0
1632159810000|2021-09-20 17:43:30|153.67|152.07|153.67|152.07|153.67|152.07|153.51|151.91|0
1632159820000|2021-09-20 17:43:40|153.83|152.23|153.51|151.91|153.83|152.23|153.51|151.91|0
1632159830000|2021-09-20 17:43:50|153.35|151.75|153.51|151.91|153.67|152.07|153.35|151.75|0
1632159840000|2021-09-20 17:44:00|153.35|151.75|153.51|151.91|153.67|152.07|153.35|151.75|0
1632159850000|2021-09-20 17:44:10|153.2|151.6|152.88|151.28|153.2|151.6|152.72|151.12|0
1632159860000|2021-09-20 17:44:20|152.72|151.12|152.72|151.12|152.88|151.28|152.72|151.12|0
1632159870000|2021-09-20 17:44:30|152.88|151.28|152.72|151.12|152.88|151.28|152.72|151.12|0
1632159880000|2021-09-20 17:44:40|152.56|150.96|152.56|150.96|152.56|150.96|152.4|150.8|0
1632159890000|2021-09-20 17:44:50|152.4|150.8|151.93|150.33|152.4|150.8|151.93|150.33|0
1632159900000|2021-09-20 17:45:00|152.09|150.49|152.25|150.65|152.25|150.65|151.93|150.33|0
1632159910000|2021-09-20 17:45:10|152.4|150.8|152.4|150.8|152.56|150.96|152.4|150.8|0
1632159920000|2021-09-20 17:45:20|152.72|151.12|152.88|151.28|152.88|151.28|152.72|151.12|0
1632159930000|2021-09-20 17:45:30|153.04|151.44|153.03|151.43|153.19|151.59|153.03|151.43|0
1632159940000|2021-09-20 17:45:40|153.19|151.59|152.88|151.28|153.19|151.59|152.88|151.28|0
1632159950000|2021-09-20 17:45:50|152.72|151.12|152.24|150.64|152.72|151.12|152.24|150.64|0
1632159960000|2021-09-20 17:46:00|152.09|150.49|151.77|150.17|152.09|150.49|151.77|150.17|0
1632159970000|2021-09-20 17:46:10|151.93|150.33|152.09|150.49|152.09|150.49|151.93|150.33|0
1632159980000|2021-09-20 17:46:20|152.4|150.8|153.03|151.43|153.03|151.43|152.4|150.8|0
1632159990000|2021-09-20 17:46:30|152.88|151.28|153.03|151.43|153.03|151.43|152.88|151.28|0
1632160000000|2021-09-20 17:46:40|152.88|151.28|152.88|151.28|152.88|151.28|152.72|151.12|0
1632160010000|2021-09-20 17:46:50|153.03|151.43|152.56|150.96|153.03|151.43|152.56|150.96|0
1632160020000|2021-09-20 17:47:00|152.4|150.8|153.19|151.59|153.19|151.59|152.4|150.8|0
1632160030000|2021-09-20 17:47:10|153.35|151.75|153.03|151.43|153.35|151.75|153.03|151.43|0
1632160040000|2021-09-20 17:47:20|152.72|151.12|152.56|150.96|152.72|151.12|152.4|150.8|0
1632160050000|2021-09-20 17:47:30|152.72|151.12|152.87|151.27|152.87|151.27|152.56|150.96|0
1632160060000|2021-09-20 17:47:40|153.19|151.59|153.19|151.59|153.19|151.59|153.19|151.59|0
1632160070000|2021-09-20 17:47:50|152.87|151.27|153.03|151.43|153.03|151.43|152.87|151.27|0
1632160080000|2021-09-20 17:48:00|153.19|151.59|153.35|151.75|153.51|151.91|153.19|151.59|0
1632160090000|2021-09-20 17:48:10|153.98|152.38|154.62|153.02|154.62|153.02|153.98|152.38|0
1632160100000|2021-09-20 17:48:20|154.78|153.18|154.62|153.02|154.78|153.18|154.62|153.02|0
1632160110000|2021-09-20 17:48:30|154.3|152.7|154.14|152.54|154.3|152.7|154.14|152.54|0
1632160120000|2021-09-20 17:48:40|154.3|152.7|154.3|152.7|154.46|152.86|154.14|152.54|0
1632160130000|2021-09-20 17:48:50|155.09|153.49|155.09|153.49|155.25|153.65|155.09|153.49|0
1632160140000|2021-09-20 17:49:00|154.46|152.86|154.46|152.86|154.77|153.17|154.46|152.86|0
1632160150000|2021-09-20 17:49:10|154.77|153.17|154.93|153.33|154.93|153.33|154.77|153.17|0
1632160160000|2021-09-20 17:49:20|155.09|153.49|154.93|153.33|155.09|153.49|154.93|153.33|0
1632160170000|2021-09-20 17:49:30|155.09|153.49|154.93|153.33|155.09|153.49|154.93|153.33|0
1632160180000|2021-09-20 17:49:40|155.25|153.65|154.93|153.33|155.25|153.65|154.93|153.33|0
1632160190000|2021-09-20 17:49:50|154.61|153.01|154.3|152.7|154.61|153.01|154.3|152.7|0
1632160200000|2021-09-20 17:50:00|154.46|152.86|154.93|153.33|154.93|153.33|154.46|152.86|0
1632160210000|2021-09-20 17:50:10|155.09|153.49|155.41|153.81|155.41|153.81|155.09|153.49|0
1632160220000|2021-09-20 17:50:20|155.25|153.65|154.93|153.33|155.25|153.65|154.93|153.33|0
1632160230000|2021-09-20 17:50:30|155.25|153.65|155.09|153.49|155.25|153.65|155.09|153.49|0
1632160240000|2021-09-20 17:50:40|154.93|153.33|154.93|153.33|154.93|153.33|154.85|153.25|0
1632160250000|2021-09-20 17:50:50|155.25|153.65|155.71|154.11|155.86|154.26|155.25|153.65|0
1632160260000|2021-09-20 17:51:00|155.39|153.79|155.71|154.11|155.71|154.11|155.23|153.63|0
1632160270000|2021-09-20 17:51:10|153.85|152.25|153.77|152.17|154.01|152.41|153.77|152.17|0
1632160280000|2021-09-20 17:51:20|153.69|152.09|153.21|151.61|153.69|152.09|153.21|151.61|0
1632160290000|2021-09-20 17:51:30|153.05|151.45|153.37|151.77|153.37|151.77|153.05|151.45|0
1632160300000|2021-09-20 17:51:40|153.53|151.93|152.89|151.29|153.53|151.93|152.89|151.29|0
1632160310000|2021-09-20 17:51:50|153.05|151.45|153.05|151.45|153.05|151.45|153.05|151.45|0
1632160320000|2021-09-20 17:52:00|153.21|151.61|153.05|151.45|153.21|151.61|153.05|151.45|0
1632160330000|2021-09-20 17:52:10|153.37|151.77|153.21|151.61|153.37|151.77|153.05|151.45|0
1632160340000|2021-09-20 17:52:20|153.05|151.45|152.57|150.97|153.05|151.45|152.57|150.97|0
1632160350000|2021-09-20 17:52:30|152.81|151.21|152.57|150.97|152.89|151.29|152.57|150.97|0
1632160360000|2021-09-20 17:52:40|152.73|151.13|152.57|150.97|152.73|151.13|152.57|150.97|0
1632160370000|2021-09-20 17:52:50|152.73|151.13|153.21|151.61|153.21|151.61|152.73|151.13|0
1632160380000|2021-09-20 17:53:00|153.05|151.45|153.05|151.45|153.05|151.45|152.89|151.29|0
1632160390000|2021-09-20 17:53:10|153.37|151.77|153.53|151.93|153.53|151.93|153.37|151.77|0
1632160400000|2021-09-20 17:53:20|153.37|151.77|153.53|151.93|153.53|151.93|153.37|151.77|0
1632160410000|2021-09-20 17:53:30|153.85|152.25|153.37|151.77|153.85|152.25|153.37|151.77|0
1632160420000|2021-09-20 17:53:40|153.53|151.93|153.53|151.93|153.53|151.93|153.53|151.93|0
1632160430000|2021-09-20 17:53:50|153.21|151.61|153.21|151.61|153.21|151.61|153.21|151.61|0
1632160440000|2021-09-20 17:54:00|153.37|151.77|153.37|151.77|153.37|151.77|153.37|151.77|0
1632160450000|2021-09-20 17:54:10|153.21|151.61|153.21|151.61|153.21|151.61|153.21|151.61|0
1632160460000|2021-09-20 17:54:20|153.13|151.53|152.73|151.13|153.13|151.53|152.73|151.13|0
1632160470000|2021-09-20 17:54:30|152.65|151.05|152.57|150.97|152.73|151.13|152.57|150.97|0
1632160480000|2021-09-20 17:54:40|152.89|151.29|152.73|151.13|152.89|151.29|152.73|151.13|0
1632160490000|2021-09-20 17:54:50|152.89|151.29|152.73|151.13|152.89|151.29|152.73|151.13|0
1632160500000|2021-09-20 17:55:00|152.57|150.97|152.57|150.97|152.57|150.97|152.57|150.97|0
1632160510000|2021-09-20 17:55:10|152.73|151.13|152.41|150.81|152.89|151.29|152.41|150.81|0
1632160520000|2021-09-20 17:55:20|152.49|150.89|152.57|150.97|152.57|150.97|152.49|150.89|0
1632160530000|2021-09-20 17:55:30|152.73|151.13|152.89|151.29|152.89|151.29|152.73|151.13|0
1632160540000|2021-09-20 17:55:40|152.96|151.36|152.89|151.29|152.96|151.36|152.73|151.13|0
1632160550000|2021-09-20 17:55:50|153.05|151.45|153.21|151.61|153.21|151.61|153.05|151.45|0
1632160560000|2021-09-20 17:56:00|153.28|151.68|153.84|152.24|153.84|152.24|153.28|151.68|0
1632160570000|2021-09-20 17:56:10|153.68|152.08|153.36|151.76|153.68|152.08|153.05|151.45|0
1632160580000|2021-09-20 17:56:20|153.21|151.61|153.52|151.92|153.52|151.92|153.21|151.61|0
1632160590000|2021-09-20 17:56:30|153.36|151.76|153.2|151.6|153.36|151.76|153.2|151.6|0
1632160600000|2021-09-20 17:56:40|153.36|151.76|153.52|151.92|153.52|151.92|153.36|151.76|0
1632160610000|2021-09-20 17:56:50|153.36|151.76|153.68|152.08|153.68|152.08|153.36|151.76|0
1632160620000|2021-09-20 17:57:00|153.52|151.92|153.2|151.6|153.52|151.92|153.2|151.6|0
1632160630000|2021-09-20 17:57:10|153.36|151.76|153.36|151.76|153.44|151.84|153.2|151.6|0
1632160640000|2021-09-20 17:57:20|153.04|151.44|152.89|151.29|153.04|151.44|152.89|151.29|0
1632160650000|2021-09-20 17:57:30|152.57|150.97|152.41|150.81|152.57|150.97|152.41|150.81|0
1632160660000|2021-09-20 17:57:40|152.09|150.49|151.93|150.33|152.09|150.49|151.93|150.33|0
1632160670000|2021-09-20 17:57:50|152.09|150.49|151.93|150.33|152.09|150.49|151.93|150.33|0
1632160680000|2021-09-20 17:58:00|151.61|150.01|151.93|150.33|151.93|150.33|151.61|150.01|0
1632160690000|2021-09-20 17:58:10|151.77|150.17|152.25|150.65|152.25|150.65|151.46|149.86|0
1632160700000|2021-09-20 17:58:20|151.93|150.33|151.61|150.01|152.09|150.49|151.61|150.01|0
1632160710000|2021-09-20 17:58:30|151.45|149.85|151.45|149.85|151.45|149.85|151.45|149.85|0
1632160720000|2021-09-20 17:58:40|151.61|150.01|151.61|150.01|151.77|150.17|151.45|149.85|0
1632160730000|2021-09-20 17:58:50|151.93|150.33|151.61|150.01|151.93|150.33|151.61|150.01|0
1632160740000|2021-09-20 17:59:00|151.93|150.33|152.09|150.49|152.25|150.65|151.93|150.33|0
1632160750000|2021-09-20 17:59:10|151.93|150.33|152.25|150.65|152.25|150.65|151.93|150.33|0
1632160760000|2021-09-20 17:59:20|152.41|150.81|152.72|151.12|152.72|151.12|152.41|150.81|0
1632160770000|2021-09-20 17:59:30|152.88|151.28|152.88|151.28|152.88|151.28|152.88|151.28|0
1632160780000|2021-09-20 17:59:40|153.04|151.44|152.88|151.28|153.04|151.44|152.88|151.28|0
1632160790000|2021-09-20 17:59:50|152.56|150.96|152.25|150.65|152.56|150.96|152.25|150.65|0
1632160800000|2021-09-20 18:00:00|153.2|151.6|154|152.4|154.32|152.72|153.2|151.6|0
1632160810000|2021-09-20 18:00:10|153.84|152.24|154.32|152.72|154.32|152.72|153.84|152.24|0
1632160820000|2021-09-20 18:00:20|154|152.4|152.88|151.28|154|152.4|152.88|151.28|0
1632160830000|2021-09-20 18:00:30|153.04|151.44|152.24|150.64|153.04|151.44|152.24|150.64|0
1632160840000|2021-09-20 18:00:40|152.09|150.49|152.56|150.96|152.56|150.96|152.09|150.49|0
1632160850000|2021-09-20 18:00:50|152.72|151.12|151.77|150.17|152.72|151.12|151.77|150.17|0
1632160860000|2021-09-20 18:01:00|151.45|149.85|151.77|150.17|151.77|150.17|151.45|149.85|0
1632160870000|2021-09-20 18:01:10|151.93|150.33|151.61|150.01|151.93|150.33|151.45|149.85|0
1632160880000|2021-09-20 18:01:20|151.77|150.17|151.29|149.69|151.77|150.17|151.29|149.69|0
1632160890000|2021-09-20 18:01:30|151.13|149.53|151.13|149.53|151.29|149.69|151.13|149.53|0
1632160900000|2021-09-20 18:01:40|150.82|149.22|151.13|149.53|151.13|149.53|150.5|148.9|0
1632160910000|2021-09-20 18:01:50|150.98|149.38|150.82|149.22|150.98|149.38|150.82|149.22|0
1632160920000|2021-09-20 18:02:00|151.61|150.01|151.29|149.69|151.61|150.01|151.29|149.69|0
1632160930000|2021-09-20 18:02:10|151.13|149.53|151.29|149.69|151.45|149.85|151.13|149.53|0
1632160940000|2021-09-20 18:02:20|151.45|149.85|151.29|149.69|151.45|149.85|151.29|149.69|0
1632160950000|2021-09-20 18:02:30|151.45|149.85|152.08|150.48|152.08|150.48|151.45|149.85|0
1632160960000|2021-09-20 18:02:40|152.24|150.64|151.92|150.32|152.56|150.96|151.92|150.32|0
1632160970000|2021-09-20 18:02:50|151.45|149.85|151.45|149.85|151.61|150.01|151.45|149.85|0
1632160980000|2021-09-20 18:03:00|151.61|150.01|151.61|150.01|151.61|150.01|151.61|150.01|0
1632160990000|2021-09-20 18:03:10|151.29|149.69|151.61|150.01|151.61|150.01|151.29|149.69|0
1632161000000|2021-09-20 18:03:20|151.45|149.85|151.13|149.53|151.45|149.85|151.13|149.53|0
1632161010000|2021-09-20 18:03:30|151.29|149.69|151.76|150.16|151.76|150.16|151.13|149.53|0
1632161020000|2021-09-20 18:03:40|151.92|150.32|151.92|150.32|152.08|150.48|151.92|150.32|0
1632161030000|2021-09-20 18:03:50|151.29|149.69|151.29|149.69|151.29|149.69|151.13|149.53|0
1632161040000|2021-09-20 18:04:00|151.61|150.01|151.13|149.53|151.61|150.01|151.13|149.53|0
1632161050000|2021-09-20 18:04:10|151.29|149.69|151.36|149.76|151.36|149.76|151.29|149.69|0
1632161060000|2021-09-20 18:04:20|151.76|150.16|152.08|150.48|152.08|150.48|151.76|150.16|0
1632161070000|2021-09-20 18:04:30|152.24|150.64|151.13|149.53|152.24|150.64|151.13|149.53|0
1632161080000|2021-09-20 18:04:40|151.29|149.69|151.6|150|151.6|150|150.97|149.37|0
1632161090000|2021-09-20 18:04:50|151.29|149.69|151.6|150|151.6|150|151.29|149.69|0
1632161100000|2021-09-20 18:05:00|151.13|149.53|150.81|149.21|151.13|149.53|150.81|149.21|0
1632161110000|2021-09-20 18:05:10|151.13|149.53|150.65|149.05|151.13|149.53|150.65|149.05|0
1632161120000|2021-09-20 18:05:20|150.5|148.9|150.5|148.9|150.65|149.05|150.5|148.9|0
1632161130000|2021-09-20 18:05:30|150.18|148.58|150.5|148.9|150.5|148.9|150.18|148.58|0
1632161140000|2021-09-20 18:05:40|150.41|148.81|150.18|148.58|150.65|149.05|150.18|148.58|0
1632161150000|2021-09-20 18:05:50|150.02|148.42|150.02|148.42|150.18|148.58|150.02|148.42|0
1632161160000|2021-09-20 18:06:00|150.18|148.58|150.97|149.37|150.97|149.37|150.18|148.58|0
1632161170000|2021-09-20 18:06:10|150.81|149.21|150.65|149.05|150.81|149.21|150.65|149.05|0
1632161180000|2021-09-20 18:06:20|150.5|148.9|150.65|149.05|150.65|149.05|150.49|148.89|0
1632161190000|2021-09-20 18:06:30|149.46|147.86|150.89|149.29|150.89|149.29|149.46|147.86|0
1632161200000|2021-09-20 18:06:40|151.05|149.45|152.64|151.04|152.96|151.36|151.05|149.45|0
1632161210000|2021-09-20 18:06:50|152.48|150.88|151.38|149.78|152.48|150.88|151.38|149.78|0
1632161220000|2021-09-20 18:07:00|151.23|149.63|151.38|149.78|151.38|149.78|151.23|149.63|0
1632161230000|2021-09-20 18:07:10|151.54|149.94|150.29|148.69|151.54|149.94|150.29|148.69|0
1632161240000|2021-09-20 18:07:20|150.44|148.84|150.29|148.69|150.44|148.84|150.21|148.61|0
1632161250000|2021-09-20 18:07:30|149.97|148.37|149.97|148.37|149.97|148.37|149.82|148.22|0
1632161260000|2021-09-20 18:07:40|149.82|148.22|149.35|147.75|149.97|148.37|149.19|147.59|0
1632161270000|2021-09-20 18:07:50|149.27|147.67|149.27|147.67|149.27|147.67|149.27|147.67|0
1632161280000|2021-09-20 18:08:00|149.19|147.59|149.19|147.59|149.19|147.59|149.04|147.44|0
1632161290000|2021-09-20 18:08:10|149.35|147.75|148.57|146.97|149.35|147.75|148.57|146.97|0
1632161300000|2021-09-20 18:08:20|148.42|146.82|148.73|147.13|148.88|147.28|148.42|146.82|0
1632161310000|2021-09-20 18:08:30|148.88|147.28|148.88|147.28|148.88|147.28|148.88|147.28|0
1632161320000|2021-09-20 18:08:40|148.73|147.13|148.57|146.97|148.73|147.13|148.57|146.97|0
1632161330000|2021-09-20 18:08:50|148.73|147.13|148.73|147.13|148.88|147.28|148.73|147.13|0
1632161340000|2021-09-20 18:09:00|148.88|147.28|149.19|147.59|149.19|147.59|148.73|147.13|0
1632161350000|2021-09-20 18:09:10|148.88|147.28|148.88|147.28|148.88|147.28|148.73|147.13|0
1632161360000|2021-09-20 18:09:20|148.73|147.13|148.73|147.13|148.73|147.13|148.73|147.13|0
1632161370000|2021-09-20 18:09:30|148.57|146.97|148.26|146.66|148.57|146.97|148.26|146.66|0
1632161380000|2021-09-20 18:09:40|147.95|146.35|147.79|146.19|147.95|146.35|147.79|146.19|0
1632161390000|2021-09-20 18:09:50|147.56|145.96|147.48|145.88|147.64|146.04|147.48|145.88|0
1632161400000|2021-09-20 18:10:00|147.95|146.35|147.48|145.88|148.1|146.5|147.48|145.88|0
1632161410000|2021-09-20 18:10:10|147.64|146.04|147.87|146.27|147.87|146.27|147.64|146.04|0
1632161420000|2021-09-20 18:10:20|147.79|146.19|148.41|146.81|148.41|146.81|147.79|146.19|0
1632161430000|2021-09-20 18:10:30|148.26|146.66|146.93|145.33|148.26|146.66|146.93|145.33|0
1632161440000|2021-09-20 18:10:40|147.08|145.48|146.62|145.02|147.08|145.48|146.46|144.86|0
1632161450000|2021-09-20 18:10:50|148.76|147.16|149.47|147.87|149.62|148.02|148.61|147.01|0
1632161460000|2021-09-20 18:11:00|148.61|147.01|148.76|147.16|148.92|147.32|148.61|147.01|0
1632161470000|2021-09-20 18:11:10|148.61|147.01|147.99|146.39|148.61|147.01|147.99|146.39|0
1632161480000|2021-09-20 18:11:20|148.15|146.55|148.15|146.55|148.15|146.55|148.15|146.55|0
1632161490000|2021-09-20 18:11:30|148.3|146.7|148.45|146.85|148.45|146.85|148.15|146.55|0
1632161500000|2021-09-20 18:11:40|148.3|146.7|148.76|147.16|148.76|147.16|148.3|146.7|0
1632161510000|2021-09-20 18:11:50|148.61|147.01|148.92|147.32|148.92|147.32|148.61|147.01|0
1632161520000|2021-09-20 18:12:00|148.76|147.16|148.45|146.85|148.76|147.16|148.45|146.85|0
1632161530000|2021-09-20 18:12:10|148.68|147.08|148.61|147.01|148.76|147.16|148.61|147.01|0
1632161540000|2021-09-20 18:12:20|148.76|147.16|148.45|146.85|148.76|147.16|148.45|146.85|0
1632161550000|2021-09-20 18:12:30|148.3|146.7|148.45|146.85|148.45|146.85|148.3|146.7|0
1632161560000|2021-09-20 18:12:40|148.14|146.54|148.14|146.54|148.3|146.7|148.14|146.54|0
1632161570000|2021-09-20 18:12:50|147.99|146.39|147.84|146.24|147.99|146.39|147.68|146.08|0
1632161580000|2021-09-20 18:13:00|147.99|146.39|148.3|146.7|148.3|146.7|147.99|146.39|0
1632161590000|2021-09-20 18:13:10|148.45|146.85|148.14|146.54|148.45|146.85|148.14|146.54|0
1632161600000|2021-09-20 18:13:20|148.3|146.7|147.99|146.39|148.3|146.7|147.99|146.39|0
1632161610000|2021-09-20 18:13:30|147.83|146.23|147.83|146.23|147.83|146.23|147.83|146.23|0
1632161620000|2021-09-20 18:13:40|147.68|146.08|147.99|146.39|147.99|146.39|147.68|146.08|0
1632161630000|2021-09-20 18:13:50|148.14|146.54|148.14|146.54|148.14|146.54|147.99|146.39|0
1632161640000|2021-09-20 18:14:00|148.45|146.85|148.06|146.46|148.45|146.85|147.99|146.39|0
1632161650000|2021-09-20 18:14:10|147.99|146.39|147.68|146.08|147.99|146.39|147.68|146.08|0
1632161660000|2021-09-20 18:14:20|147.53|145.93|147.53|145.93|147.68|146.08|147.53|145.93|0
1632161670000|2021-09-20 18:14:30|147.37|145.77|147.37|145.77|147.37|145.77|147.37|145.77|0
1632161680000|2021-09-20 18:14:40|147.22|145.62|147.29|145.69|147.37|145.77|147.22|145.62|0
1632161690000|2021-09-20 18:14:50|147.22|145.62|146.6|145|147.22|145.62|146.6|145|0
1632161700000|2021-09-20 18:15:00|147.06|145.46|147.06|145.46|147.37|145.77|147.06|145.46|0
1632161710000|2021-09-20 18:15:10|147.22|145.62|147.37|145.77|147.37|145.77|147.22|145.62|0
1632161720000|2021-09-20 18:15:20|147.52|145.92|147.06|145.46|147.52|145.92|147.06|145.46|0
1632161730000|2021-09-20 18:15:30|146.91|145.31|146.91|145.31|146.91|145.31|146.76|145.16|0
1632161740000|2021-09-20 18:15:40|147.06|145.46|147.06|145.46|147.22|145.62|147.06|145.46|0
1632161750000|2021-09-20 18:15:50|147.37|145.77|147.37|145.77|147.37|145.77|147.22|145.62|0
1632161760000|2021-09-20 18:16:00|147.06|145.46|147.06|145.46|147.06|145.46|147.06|145.46|0
1632161770000|2021-09-20 18:16:10|147.22|145.62|147.06|145.46|147.37|145.77|147.06|145.46|0
1632161780000|2021-09-20 18:16:20|146.91|145.31|146.75|145.15|146.91|145.31|146.75|145.15|0
1632161800000|2021-09-20 18:16:40|146.6|145|146.29|144.69|146.6|145|146.29|144.69|0
1632161810000|2021-09-20 18:16:50|146.14|144.54|146.14|144.54|146.29|144.69|146.14|144.54|0
1632161820000|2021-09-20 18:17:00|146.29|144.69|146.91|145.31|146.91|145.31|146.29|144.69|0
1632161830000|2021-09-20 18:17:10|147.21|145.61|146.75|145.15|147.21|145.61|146.75|145.15|0
1632161840000|2021-09-20 18:17:20|147.06|145.46|146.91|145.31|147.06|145.46|146.91|145.31|0
1632161850000|2021-09-20 18:17:30|146.75|145.15|146.52|144.92|146.75|145.15|146.52|144.92|0
1632161860000|2021-09-20 18:17:40|146.45|144.85|146.6|145|146.6|145|146.45|144.85|0
1632161870000|2021-09-20 18:17:50|146.75|145.15|147.06|145.46|147.06|145.46|146.75|145.15|0
1632161880000|2021-09-20 18:18:00|146.91|145.31|146.75|145.15|146.91|145.31|146.6|145|0
1632161890000|2021-09-20 18:18:10|146.6|145|146.91|145.31|146.91|145.31|146.6|145|0
1632161900000|2021-09-20 18:18:20|147.06|145.46|147.21|145.61|147.21|145.61|147.06|145.46|0
1632161910000|2021-09-20 18:18:30|147.06|145.46|146.44|144.84|147.06|145.46|146.44|144.84|0
1632161920000|2021-09-20 18:18:40|146.6|145|147.06|145.46|147.06|145.46|146.6|145|0
1632161930000|2021-09-20 18:18:50|147.21|145.61|147.06|145.46|147.21|145.61|146.9|145.3|0
1632161940000|2021-09-20 18:19:00|146.9|145.3|147.21|145.61|147.21|145.61|146.9|145.3|0
1632161950000|2021-09-20 18:19:10|147.36|145.76|147.21|145.61|147.36|145.76|147.21|145.61|0
1632161960000|2021-09-20 18:19:20|147.06|145.46|147.06|145.46|147.21|145.61|147.06|145.46|0
1632161970000|2021-09-20 18:19:30|147.21|145.61|147.98|146.38|147.98|146.38|147.21|145.61|0
1632161980000|2021-09-20 18:19:40|148.13|146.53|148.29|146.69|148.29|146.69|148.13|146.53|0
1632161990000|2021-09-20 18:19:50|148.44|146.84|148.29|146.69|148.44|146.84|148.29|146.69|0
1632162000000|2021-09-20 18:20:00|147.36|145.76|147.67|146.07|147.67|146.07|146.9|145.3|0
1632162010000|2021-09-20 18:20:10|148.29|146.69|147.82|146.22|148.29|146.69|147.82|146.22|0
1632162020000|2021-09-20 18:20:20|147.98|146.38|148.44|146.84|148.44|146.84|147.82|146.22|0
1632162030000|2021-09-20 18:20:30|148.29|146.69|148.13|146.53|148.29|146.69|147.98|146.38|0
1632162040000|2021-09-20 18:20:40|148.6|147|148.44|146.84|148.6|147|148.44|146.84|0
1632162050000|2021-09-20 18:20:50|148.59|146.99|148.44|146.84|148.59|146.99|148.29|146.69|0
1632162060000|2021-09-20 18:21:00|148.29|146.69|147.98|146.38|148.29|146.69|147.98|146.38|0
1632162070000|2021-09-20 18:21:10|147.67|146.07|147.36|145.76|147.67|146.07|147.36|145.76|0
1632162080000|2021-09-20 18:21:20|147.21|145.61|147.21|145.61|147.36|145.76|147.21|145.61|0
1632162090000|2021-09-20 18:21:30|146.9|145.3|146.44|144.84|146.9|145.3|146.44|144.84|0
1632162100000|2021-09-20 18:21:40|146.59|144.99|145.37|143.77|146.59|144.99|145.37|143.77|0
1632162110000|2021-09-20 18:21:50|145.52|143.92|145.67|144.07|145.83|144.23|145.52|143.92|0
1632162120000|2021-09-20 18:22:00|146.13|144.53|145.67|144.07|146.13|144.53|145.67|144.07|0
1632162130000|2021-09-20 18:22:10|145.83|144.23|145.98|144.38|146.13|144.53|145.83|144.23|0
1632162140000|2021-09-20 18:22:20|145.83|144.23|145.67|144.07|145.83|144.23|145.37|143.77|0
1632162150000|2021-09-20 18:22:30|145.83|144.23|145.52|143.92|145.83|144.23|145.52|143.92|0
1632162160000|2021-09-20 18:22:40|145.37|143.77|145.52|143.92|145.67|144.07|145.37|143.77|0
1632162170000|2021-09-20 18:22:50|145.22|143.62|145.06|143.46|145.22|143.62|145.06|143.46|0
1632162180000|2021-09-20 18:23:00|144.91|143.31|144.76|143.16|145.37|143.77|144.76|143.16|0
1632162190000|2021-09-20 18:23:10|144.91|143.31|144.91|143.31|145.22|143.62|144.91|143.31|0
1632162200000|2021-09-20 18:23:20|145.06|143.46|144.91|143.31|145.06|143.46|144.91|143.31|0
1632162210000|2021-09-20 18:23:30|145.06|143.46|144.61|143.01|145.06|143.46|144.61|143.01|0
1632162220000|2021-09-20 18:23:40|144.76|143.16|144.76|143.16|144.91|143.31|144.76|143.16|0
1632162230000|2021-09-20 18:23:50|144.6|143|144.6|143|144.6|143|144.6|143|0
1632162240000|2021-09-20 18:24:00|144.76|143.16|144.68|143.08|144.76|143.16|144.6|143|0
1632162250000|2021-09-20 18:24:10|144.76|143.16|143.84|142.24|144.76|143.16|143.84|142.24|0
1632162260000|2021-09-20 18:24:20|143.69|142.09|143.39|141.79|143.69|142.09|143.39|141.79|0
1632162270000|2021-09-20 18:24:30|143.69|142.09|143.39|141.79|143.69|142.09|143.39|141.79|0
1632162280000|2021-09-20 18:24:40|143.54|141.94|143.54|141.94|143.69|142.09|143.54|141.94|0
1632162290000|2021-09-20 18:24:50|143.24|141.64|143.09|141.49|143.39|141.79|143.09|141.49|0
1632162300000|2021-09-20 18:25:00|143.24|141.64|143.39|141.79|143.39|141.79|143.24|141.64|0
1632162310000|2021-09-20 18:25:10|143.54|141.94|143.69|142.09|143.69|142.09|143.46|141.86|0
1632162320000|2021-09-20 18:25:20|143.54|141.94|143.39|141.79|143.54|141.94|143.39|141.79|0
1632162330000|2021-09-20 18:25:30|143.69|142.09|144.45|142.85|144.45|142.85|143.69|142.09|0
1632162340000|2021-09-20 18:25:40|144.15|142.55|144.6|143|144.6|143|144.15|142.55|0
1632162350000|2021-09-20 18:25:50|144.45|142.85|144.6|143|144.6|143|144.3|142.7|0
1632162360000|2021-09-20 18:26:00|144.45|142.85|144.15|142.55|144.45|142.85|143.84|142.24|0
1632162370000|2021-09-20 18:26:10|143.99|142.39|144.15|142.55|144.15|142.55|143.99|142.39|0
1632162380000|2021-09-20 18:26:20|144.3|142.7|144.15|142.55|144.3|142.7|143.99|142.39|0
1632162390000|2021-09-20 18:26:30|143.99|142.39|143.91|142.31|143.99|142.39|143.84|142.24|0
1632162400000|2021-09-20 18:26:40|143.99|142.39|144.3|142.7|144.3|142.7|143.99|142.39|0
1632162410000|2021-09-20 18:26:50|144.45|142.85|143.99|142.39|144.45|142.85|143.99|142.39|0
1632162420000|2021-09-20 18:27:00|143.54|141.94|143.39|141.79|143.69|142.09|143.39|141.79|0
1632162430000|2021-09-20 18:27:10|143.23|141.63|143.08|141.48|143.39|141.79|143.08|141.48|0
1632162440000|2021-09-20 18:27:20|143.23|141.63|143.08|141.48|143.23|141.63|143.08|141.48|0
1632162450000|2021-09-20 18:27:30|142.93|141.33|142.93|141.33|143.08|141.48|142.93|141.33|0
1632162460000|2021-09-20 18:27:40|143.08|141.48|143.38|141.78|143.38|141.78|143.08|141.48|0
1632162470000|2021-09-20 18:27:50|143.69|142.09|143.69|142.09|143.69|142.09|143.54|141.94|0
1632162480000|2021-09-20 18:28:00|143.54|141.94|143.54|141.94|143.54|141.94|143.23|141.63|0
1632162490000|2021-09-20 18:28:10|143.38|141.78|143.08|141.48|143.38|141.78|142.93|141.33|0
1632162500000|2021-09-20 18:28:20|142.93|141.33|143.08|141.48|143.08|141.48|142.93|141.33|0
1632162510000|2021-09-20 18:28:30|143.23|141.63|143.23|141.63|143.38|141.78|143.23|141.63|0
1632162520000|2021-09-20 18:28:40|143.08|141.48|143.08|141.48|143.08|141.48|142.93|141.33|0
1632162530000|2021-09-20 18:28:50|143.23|141.63|143.53|141.93|143.53|141.93|143.08|141.48|0
1632162540000|2021-09-20 18:29:00|143.38|141.78|141.76|140.16|143.38|141.78|141.76|140.16|0
1632162550000|2021-09-20 18:29:10|141.91|140.31|143.92|142.32|143.92|142.32|141.76|140.16|0
1632162560000|2021-09-20 18:29:20|144.08|142.48|144.83|143.23|144.83|143.23|144.08|142.48|0
1632162570000|2021-09-20 18:29:30|144.98|143.38|145.29|143.69|145.29|143.69|144.98|143.38|0
1632162580000|2021-09-20 18:29:40|144.98|143.38|144.98|143.38|145.14|143.54|144.98|143.38|0
1632162590000|2021-09-20 18:29:50|145.14|143.54|144.38|142.78|145.14|143.54|144.38|142.78|0
1632162600000|2021-09-20 18:30:00|144.23|142.63|144.83|143.23|144.98|143.38|144.23|142.63|0
1632162610000|2021-09-20 18:30:10|144.53|142.93|144.68|143.08|144.83|143.23|144.53|142.93|0
1632162620000|2021-09-20 18:30:20|144.07|142.47|144.07|142.47|144.38|142.78|143.92|142.32|0
1632162630000|2021-09-20 18:30:30|143.92|142.32|143.92|142.32|143.92|142.32|143.77|142.17|0
1632162640000|2021-09-20 18:30:40|144.07|142.47|144.22|142.62|144.22|142.62|143.77|142.17|0
1632162650000|2021-09-20 18:30:50|144.38|142.78|144.83|143.23|144.83|143.23|144.38|142.78|0
1632162660000|2021-09-20 18:31:00|145.29|143.69|144.15|142.55|145.29|143.69|144.15|142.55|0
1632162670000|2021-09-20 18:31:10|143.92|142.32|143.77|142.17|144.07|142.47|143.77|142.17|0
1632162680000|2021-09-20 18:31:20|143.62|142.02|144.22|142.62|144.22|142.62|143.32|141.72|0
1632162690000|2021-09-20 18:31:30|144.37|142.77|144.83|143.23|144.83|143.23|144.37|142.77|0
1632162700000|2021-09-20 18:31:40|145.28|143.68|144.53|142.93|145.28|143.68|144.53|142.93|0
1632162710000|2021-09-20 18:31:50|144.37|142.77|144.37|142.77|144.37|142.77|144.07|142.47|0
1632162720000|2021-09-20 18:32:00|144.07|142.47|143.77|142.17|144.07|142.47|143.77|142.17|0
1632162730000|2021-09-20 18:32:10|143.62|142.02|143.01|141.41|143.62|142.02|142.86|141.26|0
1632162740000|2021-09-20 18:32:20|143.16|141.56|143.01|141.41|143.16|141.56|142.86|141.26|0
1632162750000|2021-09-20 18:32:30|142.86|141.26|142.71|141.11|142.86|141.26|142.56|140.96|0
1632162760000|2021-09-20 18:32:40|142.56|140.96|142.71|141.11|142.86|141.26|142.56|140.96|0
1632162770000|2021-09-20 18:32:50|142.86|141.26|142.86|141.26|143.01|141.41|142.86|141.26|0
1632162780000|2021-09-20 18:33:00|143.01|141.41|142.71|141.11|143.01|141.41|142.71|141.11|0
1632162790000|2021-09-20 18:33:10|143.31|141.71|143.46|141.86|143.46|141.86|143.16|141.56|0
1632162800000|2021-09-20 18:33:20|143.62|142.02|143.62|142.02|143.92|142.32|143.62|142.02|0
1632162810000|2021-09-20 18:33:30|143.46|141.86|143.92|142.32|143.92|142.32|143.46|141.86|0
1632162820000|2021-09-20 18:33:40|143.16|141.56|143.59|141.99|143.59|141.99|143.16|141.56|0
1632162830000|2021-09-20 18:33:50|144.04|142.44|143.59|141.99|144.04|142.44|143.44|141.84|0
1632162840000|2021-09-20 18:34:00|143.28|141.68|143.43|141.83|143.43|141.83|143.28|141.68|0
1632162850000|2021-09-20 18:34:10|143.28|141.68|143.28|141.68|143.59|141.99|143.28|141.68|0
1632162860000|2021-09-20 18:34:20|143.13|141.53|142.53|140.93|143.13|141.53|142.53|140.93|0
1632162870000|2021-09-20 18:34:30|142.83|141.23|143.13|141.53|143.13|141.53|142.83|141.23|0
1632162880000|2021-09-20 18:34:40|142.83|141.23|142.75|141.15|142.83|141.23|142.53|140.93|0
1632162890000|2021-09-20 18:34:50|142.83|141.23|142.98|141.38|142.98|141.38|142.68|141.08|0
1632162900000|2021-09-20 18:35:00|143.28|141.68|142.98|141.38|143.28|141.68|142.98|141.38|0
1632162910000|2021-09-20 18:35:10|143.13|141.53|142.68|141.08|143.13|141.53|142.68|141.08|0
1632162920000|2021-09-20 18:35:20|142.83|141.23|142.38|140.78|142.83|141.23|142.38|140.78|0
1632162930000|2021-09-20 18:35:30|142.23|140.63|142.38|140.78|142.38|140.78|142.23|140.63|0
1632162940000|2021-09-20 18:35:40|142.23|140.63|142.23|140.63|142.38|140.78|142.23|140.63|0
1632162950000|2021-09-20 18:35:50|141.93|140.33|141.93|140.33|142.08|140.48|141.93|140.33|0
1632162960000|2021-09-20 18:36:00|142.08|140.48|141.93|140.33|142.23|140.63|141.93|140.33|0
1632162970000|2021-09-20 18:36:10|141.63|140.03|141.18|139.58|141.78|140.18|141.18|139.58|0
1632162980000|2021-09-20 18:36:20|141.48|139.88|141.03|139.43|141.48|139.88|141.03|139.43|0
1632162990000|2021-09-20 18:36:30|140.88|139.28|140.88|139.28|140.88|139.28|140.88|139.28|0
1632163000000|2021-09-20 18:36:40|141.03|139.43|140.58|138.98|141.03|139.43|140.58|138.98|0
1632163010000|2021-09-20 18:36:50|140.73|139.13|141.03|139.43|141.03|139.43|140.73|139.13|0
1632163020000|2021-09-20 18:37:00|141.18|139.58|141.03|139.43|141.48|139.88|141.03|139.43|0
1632163030000|2021-09-20 18:37:10|141.18|139.58|140.88|139.28|141.33|139.73|140.88|139.28|0
1632163040000|2021-09-20 18:37:20|140.73|139.13|140.73|139.13|140.88|139.28|140.73|139.13|0
1632163050000|2021-09-20 18:37:30|141.03|139.43|140.58|138.98|141.03|139.43|140.58|138.98|0
1632163060000|2021-09-20 18:37:40|140.28|138.68|140.13|138.53|140.28|138.68|140.13|138.53|0
1632163070000|2021-09-20 18:37:50|139.99|138.39|140.28|138.68|140.28|138.68|139.84|138.24|0
1632163080000|2021-09-20 18:38:00|140.58|138.98|140.73|139.13|141.03|139.43|140.58|138.98|0
1632163090000|2021-09-20 18:38:10|140.88|139.28|140.73|139.13|140.88|139.28|140.73|139.13|0
1632163100000|2021-09-20 18:38:20|140.88|139.28|140.88|139.28|140.88|139.28|140.73|139.13|0
1632163110000|2021-09-20 18:38:30|141.03|139.43|140.73|139.13|141.03|139.43|140.73|139.13|0
1632163120000|2021-09-20 18:38:40|140.88|139.28|140.73|139.13|140.88|139.28|140.73|139.13|0
1632163130000|2021-09-20 18:38:50|140.58|138.98|140.58|138.98|140.73|139.13|140.58|138.98|0
1632163140000|2021-09-20 18:39:00|140.43|138.83|140.43|138.83|140.43|138.83|140.28|138.68|0
1632163150000|2021-09-20 18:39:10|140.13|138.53|141.48|139.88|141.48|139.88|140.13|138.53|0
1632163160000|2021-09-20 18:39:20|141.33|139.73|141.62|140.02|141.62|140.02|141.03|139.43|0
1632163170000|2021-09-20 18:39:30|141.47|139.87|141.62|140.02|141.62|140.02|141.47|139.87|0
1632163180000|2021-09-20 18:39:40|141.47|139.87|141.92|140.32|141.92|140.32|141.47|139.87|0
1632163190000|2021-09-20 18:39:50|142.22|140.62|141.92|140.32|142.22|140.62|141.92|140.32|0
1632163200000|2021-09-20 18:40:00|141.62|140.02|144.63|143.03|144.63|143.03|141.62|140.02|0
1632163210000|2021-09-20 18:40:10|144.4|142.8|144.48|142.88|144.48|142.88|143.43|141.83|0
1632163220000|2021-09-20 18:40:20|144.63|143.03|144.48|142.88|144.63|143.03|144.48|142.88|0
1632163230000|2021-09-20 18:40:30|144.94|143.34|144.18|142.58|144.94|143.34|144.18|142.58|0
1632163240000|2021-09-20 18:40:40|144.03|142.43|144.18|142.58|144.18|142.58|144.03|142.43|0
1632163250000|2021-09-20 18:40:50|143.88|142.28|143.88|142.28|143.88|142.28|143.73|142.13|0
1632163260000|2021-09-20 18:41:00|143.73|142.13|143.58|141.98|143.73|142.13|143.42|141.82|0
1632163270000|2021-09-20 18:41:10|143.42|141.82|143.27|141.67|143.42|141.82|143.04|141.44|0
1632163280000|2021-09-20 18:41:20|143.42|141.82|143.12|141.52|143.42|141.82|143.12|141.52|0
1632163290000|2021-09-20 18:41:30|142.97|141.37|143.12|141.52|143.27|141.67|142.97|141.37|0
1632163300000|2021-09-20 18:41:40|143.19|141.59|143.19|141.59|143.19|141.59|143.12|141.52|0
1632163310000|2021-09-20 18:41:50|143.12|141.52|143.12|141.52|143.12|141.52|142.97|141.37|0
1632163320000|2021-09-20 18:42:00|143.57|141.97|142.67|141.07|143.57|141.97|142.52|140.92|0
1632163330000|2021-09-20 18:42:10|142.52|140.92|143.42|141.82|143.42|141.82|142.52|140.92|0
1632163340000|2021-09-20 18:42:20|143.27|141.67|143.12|141.52|143.27|141.67|142.82|141.22|0
1632163350000|2021-09-20 18:42:30|143.27|141.67|143.72|142.12|143.72|142.12|143.27|141.67|0
1632163360000|2021-09-20 18:42:40|143.87|142.27|144.03|142.43|144.1|142.5|143.87|142.27|0
1632163370000|2021-09-20 18:42:50|144.33|142.73|143.87|142.27|144.33|142.73|143.87|142.27|0
1632163380000|2021-09-20 18:43:00|143.72|142.12|143.72|142.12|143.87|142.27|143.72|142.12|0
1632163390000|2021-09-20 18:43:10|143.8|142.2|143.57|141.97|143.8|142.2|143.57|141.97|0
1632163400000|2021-09-20 18:43:20|143.72|142.12|143.42|141.82|143.72|142.12|143.42|141.82|0
1632163410000|2021-09-20 18:43:30|143.34|141.74|142.97|141.37|143.34|141.74|142.97|141.37|0
1632163420000|2021-09-20 18:43:40|143.04|141.44|142.82|141.22|143.04|141.44|142.82|141.22|0
1632163430000|2021-09-20 18:43:50|142.97|141.37|142.97|141.37|143.27|141.67|142.97|141.37|0
1632163440000|2021-09-20 18:44:00|142.82|141.22|141.77|140.17|142.82|141.22|141.77|140.17|0
1632163450000|2021-09-20 18:44:10|141.92|140.32|141.92|140.32|141.92|140.32|141.77|140.17|0
1632163460000|2021-09-20 18:44:20|141.77|140.17|141.62|140.02|141.77|140.17|141.62|140.02|0
1632163470000|2021-09-20 18:44:30|141.77|140.17|141.77|140.17|141.92|140.32|141.62|140.02|0
1632163480000|2021-09-20 18:44:40|141.62|140.02|142.22|140.62|142.22|140.62|141.62|140.02|0
1632163500000|2021-09-20 18:45:00|141.77|140.17|141.92|140.32|142.07|140.47|141.77|140.17|0
1632163510000|2021-09-20 18:45:10|141.47|139.87|142.67|141.07|142.67|141.07|141.47|139.87|0
1632163520000|2021-09-20 18:45:20|142.37|140.77|141.92|140.32|142.37|140.77|141.92|140.32|0
1632163530000|2021-09-20 18:45:30|142.06|140.46|141.77|140.17|142.06|140.46|141.62|140.02|0
1632163540000|2021-09-20 18:45:40|141.76|140.16|141.91|140.31|141.91|140.31|141.76|140.16|0
1632163550000|2021-09-20 18:45:50|142.51|140.91|142.21|140.61|142.51|140.91|142.06|140.46|0
1632163560000|2021-09-20 18:46:00|142.81|141.21|143.72|142.12|143.72|142.12|142.81|141.21|0
1632163570000|2021-09-20 18:46:10|144.32|142.72|144.55|142.95|144.93|143.33|144.32|142.72|0
1632163580000|2021-09-20 18:46:20|144.32|142.72|143.87|142.27|144.32|142.72|143.87|142.27|0
1632163590000|2021-09-20 18:46:30|143.42|141.82|143.87|142.27|143.87|142.27|143.42|141.82|0
1632163600000|2021-09-20 18:46:40|144.17|142.57|144.62|143.02|144.78|143.18|144.17|142.57|0
1632163610000|2021-09-20 18:46:50|144.93|143.33|144.93|143.33|145.23|143.63|144.93|143.33|0
1632163620000|2021-09-20 18:47:00|144.32|142.72|144.32|142.72|144.32|142.72|144.32|142.72|0
1632163630000|2021-09-20 18:47:10|145.38|143.78|145.23|143.63|145.53|143.93|145.23|143.63|0
1632163640000|2021-09-20 18:47:20|145.53|143.93|145.53|143.93|145.69|144.09|145.53|143.93|0
1632163650000|2021-09-20 18:47:30|145.23|143.63|145.69|144.09|145.69|144.09|145.23|143.63|0
1632163660000|2021-09-20 18:47:40|145.53|143.93|145.69|144.09|145.69|144.09|145.53|143.93|0
1632163670000|2021-09-20 18:47:50|145.23|143.63|145.08|143.48|145.23|143.63|144.93|143.33|0
1632163680000|2021-09-20 18:48:00|144.62|143.02|144.32|142.72|144.62|143.02|144.32|142.72|0
1632163690000|2021-09-20 18:48:10|144.17|142.57|144.17|142.57|144.24|142.64|144.17|142.57|0
1632163700000|2021-09-20 18:48:20|143.72|142.12|143.72|142.12|143.87|142.27|143.72|142.12|0
1632163710000|2021-09-20 18:48:30|143.87|142.27|143.26|141.66|143.87|142.27|143.26|141.66|0
1632163720000|2021-09-20 18:48:40|143.71|142.11|143.71|142.11|143.71|142.11|143.71|142.11|0
1632163730000|2021-09-20 18:48:50|143.56|141.96|143.26|141.66|143.56|141.96|143.26|141.66|0
1632163740000|2021-09-20 18:49:00|143.41|141.81|143.26|141.66|144.02|142.42|143.26|141.66|0
1632163750000|2021-09-20 18:49:10|143.41|141.81|144.02|142.42|144.17|142.57|143.41|141.81|0
1632163760000|2021-09-20 18:49:20|144.17|142.57|143.41|141.81|144.17|142.57|143.26|141.66|0
1632163770000|2021-09-20 18:49:30|143.33|141.73|143.11|141.51|143.41|141.81|143.11|141.51|0
1632163780000|2021-09-20 18:49:40|142.96|141.36|143.41|141.81|143.41|141.81|142.96|141.36|0
1632163790000|2021-09-20 18:49:50|142.96|141.36|142.88|141.28|142.96|141.36|142.81|141.21|0
1632163800000|2021-09-20 18:50:00|142.81|141.21|143.56|141.96|143.56|141.96|142.81|141.21|0
1632163810000|2021-09-20 18:50:10|143.63|142.03|143.56|141.96|143.63|142.03|143.11|141.51|0
1632163820000|2021-09-20 18:50:20|144.01|142.41|144.17|142.57|144.17|142.57|144.01|142.41|0
1632163830000|2021-09-20 18:50:30|144.09|142.49|143.71|142.11|144.09|142.49|143.71|142.11|0
1632163840000|2021-09-20 18:50:40|143.11|141.51|142.96|141.36|143.11|141.51|142.96|141.36|0
1632163850000|2021-09-20 18:50:50|142.81|141.21|142.81|141.21|142.96|141.36|142.81|141.21|0
1632163860000|2021-09-20 18:51:00|143.26|141.66|143.41|141.81|143.41|141.81|143.11|141.51|0
1632163870000|2021-09-20 18:51:10|143.26|141.66|142.81|141.21|143.26|141.66|142.81|141.21|0
1632163880000|2021-09-20 18:51:20|142.66|141.06|142.96|141.36|143.11|141.51|142.66|141.06|0
1632163890000|2021-09-20 18:51:30|142.81|141.21|143.26|141.66|143.41|141.81|142.81|141.21|0
1632163900000|2021-09-20 18:51:40|143.11|141.51|143.56|141.96|143.56|141.96|143.11|141.51|0
1632163910000|2021-09-20 18:51:50|143.41|141.81|144.16|142.56|144.16|142.56|143.41|141.81|0
1632163920000|2021-09-20 18:52:00|144.01|142.41|144.16|142.56|144.31|142.71|144.01|142.41|0
1632163930000|2021-09-20 18:52:10|143.71|142.11|144.01|142.41|144.01|142.41|143.41|141.81|0
1632163940000|2021-09-20 18:52:20|143.86|142.26|143.86|142.26|144.01|142.41|143.86|142.26|0
1632163950000|2021-09-20 18:52:30|143.71|142.11|143.56|141.96|143.71|142.11|143.56|141.96|0
1632163960000|2021-09-20 18:52:40|143.41|141.81|143.56|141.96|143.56|141.96|143.41|141.81|0
1632163970000|2021-09-20 18:52:50|143.71|142.11|144.01|142.41|144.16|142.56|143.71|142.11|0
1632163980000|2021-09-20 18:53:00|143.86|142.26|143.11|141.51|143.86|142.26|143.11|141.51|0
1632163990000|2021-09-20 18:53:10|142.95|141.35|142.8|141.2|143.11|141.51|142.8|141.2|0
1632164000000|2021-09-20 18:53:20|142.95|141.35|142.8|141.2|143.1|141.5|142.8|141.2|0
1632164010000|2021-09-20 18:53:30|142.65|141.05|142.65|141.05|142.65|141.05|142.5|140.9|0
1632164020000|2021-09-20 18:53:40|142.8|141.2|142.65|141.05|142.8|141.2|142.65|141.05|0
1632164030000|2021-09-20 18:53:50|142.5|140.9|142.35|140.75|142.5|140.9|142.27|140.67|0
1632164040000|2021-09-20 18:54:00|142.65|141.05|142.2|140.6|143.1|141.5|142.2|140.6|0
1632164050000|2021-09-20 18:54:10|142.05|140.45|140.86|139.26|142.2|140.6|140.86|139.26|0
1632164060000|2021-09-20 18:54:20|141|139.4|141|139.4|141.15|139.55|141|139.4|0
1632164070000|2021-09-20 18:54:30|141.15|139.55|141.15|139.55|141.15|139.55|141.15|139.55|0
1632164080000|2021-09-20 18:54:40|141.3|139.7|141.15|139.55|141.3|139.7|141.15|139.55|0
1632164090000|2021-09-20 18:54:50|140.71|139.11|140.41|138.81|140.71|139.11|140.41|138.81|0
1632164100000|2021-09-20 18:55:00|140.56|138.96|141.15|139.55|141.15|139.55|140.56|138.96|0
1632164110000|2021-09-20 18:55:10|141.45|139.85|141.3|139.7|141.75|140.15|141.3|139.7|0
1632164120000|2021-09-20 18:55:20|141.45|139.85|141.6|140|141.75|140.15|141.45|139.85|0
1632164130000|2021-09-20 18:55:30|141.75|140.15|142.2|140.6|142.2|140.6|141.75|140.15|0
1632164140000|2021-09-20 18:55:40|142.05|140.45|141.9|140.3|142.2|140.6|141.9|140.3|0
1632164150000|2021-09-20 18:55:50|141.75|140.15|142.05|140.45|142.05|140.45|141.75|140.15|0
1632164160000|2021-09-20 18:56:00|141.9|140.3|139.81|138.21|141.9|140.3|139.81|138.21|0
1632164170000|2021-09-20 18:56:10|140.11|138.51|139.81|138.21|140.11|138.51|139.81|138.21|0
1632164180000|2021-09-20 18:56:20|139.96|138.36|140.11|138.51|140.11|138.51|139.96|138.36|0
1632164190000|2021-09-20 18:56:30|139.96|138.36|139.81|138.21|139.96|138.36|139.81|138.21|0
1632164200000|2021-09-20 18:56:40|139.66|138.06|138.92|137.32|139.66|138.06|138.92|137.32|0
1632164210000|2021-09-20 18:56:50|139.81|138.21|140.11|138.51|140.4|138.8|139.81|138.21|0
1632164220000|2021-09-20 18:57:00|140.4|138.8|141.9|140.3|141.9|140.3|140.4|138.8|0
1632164230000|2021-09-20 18:57:10|141.75|140.15|142.95|141.35|143.1|141.5|141.75|140.15|0
1632164240000|2021-09-20 18:57:20|143.1|141.5|143.7|142.1|144|142.4|143.1|141.5|0
1632164250000|2021-09-20 18:57:30|144.46|142.86|144.31|142.71|144.46|142.86|144|142.4|0
1632164260000|2021-09-20 18:57:40|143.85|142.25|143.25|141.65|143.85|142.25|143.25|141.65|0
1632164270000|2021-09-20 18:57:50|144|142.4|144.31|142.71|144.31|142.71|144|142.4|0
1632164280000|2021-09-20 18:58:00|144.61|143.01|144.76|143.16|145.21|143.61|144.61|143.01|0
1632164290000|2021-09-20 18:58:10|144.15|142.55|143.4|141.8|144.15|142.55|143.4|141.8|0
1632164300000|2021-09-20 18:58:20|143.25|141.65|142.8|141.2|143.25|141.65|142.8|141.2|0
1632164310000|2021-09-20 18:58:30|142.65|141.05|142.35|140.75|142.65|141.05|142.35|140.75|0
1632164320000|2021-09-20 18:58:40|142.5|140.9|142.2|140.6|142.5|140.9|142.2|140.6|0
1632164330000|2021-09-20 18:58:50|142.8|141.2|142.5|140.9|142.8|141.2|142.35|140.75|0
1632164340000|2021-09-20 18:59:00|142.34|140.74|142.49|140.89|142.65|141.05|142.34|140.74|0
1632164350000|2021-09-20 18:59:10|142.8|141.2|142.49|140.89|142.8|141.2|142.49|140.89|0
1632164360000|2021-09-20 18:59:20|143.25|141.65|142.64|141.04|143.25|141.65|142.64|141.04|0
1632164370000|2021-09-20 18:59:30|142.34|140.74|144.08|142.48|144.08|142.48|142.19|140.59|0
1632164380000|2021-09-20 18:59:40|143.78|142.18|143.63|142.03|143.93|142.33|143.63|142.03|0
1632164390000|2021-09-20 18:59:50|143.93|142.33|143.93|142.33|144.08|142.48|143.93|142.33|0
1632164400000|2021-09-20 19:00:00|143.63|142.03|143.63|142.03|143.93|142.33|143.48|141.88|0
1632164410000|2021-09-20 19:00:10|143.78|142.18|145.13|143.53|145.13|143.53|143.78|142.18|0
1632164420000|2021-09-20 19:00:20|144.98|143.38|146.64|145.04|146.64|145.04|144.98|143.38|0
1632164430000|2021-09-20 19:00:30|147.09|145.49|146.49|144.89|147.09|145.49|146.49|144.89|0
1632164440000|2021-09-20 19:00:40|146.64|145.04|146.03|144.43|146.79|145.19|146.03|144.43|0
1632164450000|2021-09-20 19:00:50|146.33|144.73|147.09|145.49|147.09|145.49|146.18|144.58|0
1632164460000|2021-09-20 19:01:00|146.79|145.19|146.94|145.34|146.94|145.34|146.18|144.58|0
1632164470000|2021-09-20 19:01:10|147.09|145.49|146.67|145.07|147.09|145.49|146.67|145.07|0
1632164480000|2021-09-20 19:01:20|146.06|144.46|145.36|143.76|146.06|144.46|145.36|143.76|0
1632164490000|2021-09-20 19:01:30|145.52|143.92|146.58|144.98|146.58|144.98|145.52|143.92|0
1632164500000|2021-09-20 19:01:40|146.42|144.82|145.67|144.07|146.42|144.82|145.67|144.07|0
1632164510000|2021-09-20 19:01:50|145.82|144.22|145.67|144.07|145.82|144.22|145.67|144.07|0
1632164520000|2021-09-20 19:02:00|145.36|143.76|145.51|143.91|145.67|144.07|145.36|143.76|0
1632164530000|2021-09-20 19:02:10|145.36|143.76|144.91|143.31|145.36|143.76|144.91|143.31|0
1632164540000|2021-09-20 19:02:20|145.13|143.53|145.06|143.46|145.21|143.61|145.06|143.46|0
1632164550000|2021-09-20 19:02:30|145.21|143.61|144.76|143.16|145.36|143.76|144.76|143.16|0
1632164560000|2021-09-20 19:02:40|144.46|142.86|144.31|142.71|144.46|142.86|144.16|142.56|0
1632164570000|2021-09-20 19:02:50|144.46|142.86|144.61|143.01|144.76|143.16|144.31|142.71|0
1632164580000|2021-09-20 19:03:00|144.16|142.56|144.31|142.71|144.31|142.71|143.85|142.25|0
1632164590000|2021-09-20 19:03:10|144.76|143.16|145.36|143.76|145.36|143.76|144.76|143.16|0
1632164600000|2021-09-20 19:03:20|145.97|144.37|145.66|144.06|145.97|144.37|145.51|143.91|0
1632164610000|2021-09-20 19:03:30|145.21|143.61|145.06|143.46|145.21|143.61|144.76|143.16|0
1632164620000|2021-09-20 19:03:40|144.91|143.31|144.31|142.71|144.91|143.31|144.31|142.71|0
1632164630000|2021-09-20 19:03:50|144.46|142.86|144|142.4|144.46|142.86|144|142.4|0
1632164640000|2021-09-20 19:04:00|143.85|142.25|143.55|141.95|144.15|142.55|143.55|141.95|0
1632164650000|2021-09-20 19:04:10|143.85|142.25|143.7|142.1|143.85|142.25|143.55|141.95|0
1632164660000|2021-09-20 19:04:20|143.85|142.25|144.3|142.7|144.45|142.85|143.85|142.25|0
1632164670000|2021-09-20 19:04:30|144.45|142.85|144.45|142.85|144.61|143.01|144.3|142.7|0
1632164680000|2021-09-20 19:04:40|144.6|143|144.3|142.7|144.6|143|144.3|142.7|0
1632164690000|2021-09-20 19:04:50|144.45|142.85|145.51|143.91|145.81|144.21|144.45|142.85|0
1632164700000|2021-09-20 19:05:00|145.21|143.61|144.91|143.31|145.21|143.61|144.91|143.31|0
1632164710000|2021-09-20 19:05:10|144.76|143.16|144|142.4|144.76|143.16|144|142.4|0
1632164720000|2021-09-20 19:05:20|143.85|142.25|144|142.4|144|142.4|143.7|142.1|0
1632164730000|2021-09-20 19:05:30|143.7|142.1|143.7|142.1|143.7|142.1|143.55|141.95|0
1632164740000|2021-09-20 19:05:40|143.55|141.95|143.7|142.1|143.7|142.1|143.55|141.95|0
1632164750000|2021-09-20 19:05:50|143.25|141.65|143.25|141.65|143.7|142.1|143.25|141.65|0
1632164760000|2021-09-20 19:06:00|142.95|141.35|141.46|139.86|142.95|141.35|141.46|139.86|0
1632164770000|2021-09-20 19:06:10|141.01|139.41|141.31|139.71|141.61|140.01|141.01|139.41|0
1632164780000|2021-09-20 19:06:20|141.6|140|141.75|140.15|141.75|140.15|141.6|140|0
1632164790000|2021-09-20 19:06:30|142.2|140.6|141.9|140.3|142.2|140.6|141.75|140.15|0
1632164800000|2021-09-20 19:06:40|141.75|140.15|142.62|141.02|142.62|141.02|141.6|140|0
1632164810000|2021-09-20 19:06:50|142.18|140.58|141.34|139.74|142.18|140.58|141.34|139.74|0
1632164820000|2021-09-20 19:07:00|141.49|139.89|142.78|141.18|142.78|141.18|141.34|139.74|0
1632164830000|2021-09-20 19:07:10|142.49|140.89|142.78|141.18|143.08|141.48|142.49|140.89|0
1632164840000|2021-09-20 19:07:20|143.38|141.78|143.82|142.22|143.97|142.37|143.38|141.78|0
1632164850000|2021-09-20 19:07:30|144.27|142.67|143.08|141.48|144.27|142.67|143.08|141.48|0
1632164860000|2021-09-20 19:07:40|142.93|141.33|142.63|141.03|142.93|141.33|142.63|141.03|0
1632164870000|2021-09-20 19:07:50|142.78|141.18|142.93|141.33|142.93|141.33|142.63|141.03|0
1632164880000|2021-09-20 19:08:00|142.19|140.59|142.19|140.59|142.34|140.74|142.19|140.59|0
1632164890000|2021-09-20 19:08:10|142.34|140.74|142.34|140.74|142.34|140.74|141.96|140.36|0
1632164900000|2021-09-20 19:08:20|142.78|141.18|142.34|140.74|142.93|141.33|142.34|140.74|0
1632164910000|2021-09-20 19:08:30|142.63|141.03|143.08|141.48|143.08|141.48|142.56|140.96|0
1632164920000|2021-09-20 19:08:40|143.23|141.63|143.52|141.92|143.52|141.92|142.93|141.33|0
1632164930000|2021-09-20 19:08:50|143.38|141.78|142.48|140.88|143.38|141.78|142.48|140.88|0
1632164940000|2021-09-20 19:09:00|143.08|141.48|143.67|142.07|143.67|142.07|143.08|141.48|0
1632164950000|2021-09-20 19:09:10|143.97|142.37|143.82|142.22|144.12|142.52|143.82|142.22|0
1632164960000|2021-09-20 19:09:20|143.37|141.77|143.23|141.63|143.37|141.77|143.08|141.48|0
1632164970000|2021-09-20 19:09:30|142.93|141.33|143.37|141.77|143.37|141.77|142.93|141.33|0
1632164980000|2021-09-20 19:09:40|143.52|141.92|143.52|141.92|143.67|142.07|143.37|141.77|0
1632164990000|2021-09-20 19:09:50|143.22|141.62|143.52|141.92|143.52|141.92|143.22|141.62|0
1632165000000|2021-09-20 19:10:00|143.22|141.62|144.42|142.82|145.01|143.41|143.22|141.62|0
1632165010000|2021-09-20 19:10:10|144.86|143.26|145.16|143.56|145.61|144.01|144.86|143.26|0
1632165020000|2021-09-20 19:10:20|145.31|143.71|145.16|143.56|145.31|143.71|145.16|143.56|0
1632165030000|2021-09-20 19:10:30|145.01|143.41|144.71|143.11|145.01|143.41|144.71|143.11|0
1632165040000|2021-09-20 19:10:40|145.16|143.56|145.16|143.56|145.16|143.56|145.01|143.41|0
1632165050000|2021-09-20 19:10:50|145.31|143.71|145.16|143.56|145.46|143.86|145.16|143.56|0
1632165060000|2021-09-20 19:11:00|145.31|143.71|144.56|142.96|145.31|143.71|144.56|142.96|0
1632165070000|2021-09-20 19:11:10|144.12|142.52|144.56|142.96|144.56|142.96|144.12|142.52|0
1632165080000|2021-09-20 19:11:20|145.01|143.41|144.27|142.67|145.01|143.41|144.27|142.67|0
1632165090000|2021-09-20 19:11:30|143.82|142.22|143.82|142.22|143.97|142.37|143.82|142.22|0
1632165100000|2021-09-20 19:11:40|143.67|142.07|143.07|141.47|143.82|142.22|143.07|141.47|0
1632165110000|2021-09-20 19:11:50|143.22|141.62|143.22|141.62|143.22|141.62|142.92|141.32|0
1632165120000|2021-09-20 19:12:00|143.07|141.47|143.07|141.47|143.07|141.47|142.92|141.32|0
1632165130000|2021-09-20 19:12:10|142.78|141.18|142.63|141.03|142.78|141.18|142.63|141.03|0
1632165140000|2021-09-20 19:12:20|142.48|140.88|142.78|141.18|142.78|141.18|142.48|140.88|0
1632165150000|2021-09-20 19:12:30|142.63|141.03|142.63|141.03|142.78|141.18|142.63|141.03|0
1632165160000|2021-09-20 19:12:40|142.18|140.58|142.03|140.43|142.18|140.58|142.03|140.43|0
1632165170000|2021-09-20 19:12:50|142.18|140.58|142.03|140.43|142.18|140.58|141.89|140.29|0
1632165180000|2021-09-20 19:13:00|142.18|140.58|142.63|141.03|142.63|141.03|142.18|140.58|0
1632165190000|2021-09-20 19:13:10|142.18|140.58|143.67|142.07|143.67|142.07|142.18|140.58|0
1632165200000|2021-09-20 19:13:20|143.52|141.92|143.67|142.07|143.67|142.07|143.52|141.92|0
1632165210000|2021-09-20 19:13:30|143.81|142.21|142.77|141.17|143.81|142.21|142.77|141.17|0
1632165220000|2021-09-20 19:13:40|142.63|141.03|142.63|141.03|142.63|141.03|142.4|140.8|0
1632165230000|2021-09-20 19:13:50|142.18|140.58|142.33|140.73|142.33|140.73|142.18|140.58|0
1632165240000|2021-09-20 19:14:00|142.62|141.02|142.62|141.02|142.62|141.02|142.18|140.58|0
1632165250000|2021-09-20 19:14:10|142.48|140.88|142.48|140.88|142.48|140.88|142.33|140.73|0
1632165260000|2021-09-20 19:14:20|142.18|140.58|142.33|140.73|142.48|140.88|142.18|140.58|0
1632165270000|2021-09-20 19:14:30|142.18|140.58|142.48|140.88|142.48|140.88|142.18|140.58|0
1632165280000|2021-09-20 19:14:40|142.33|140.73|142.77|141.17|142.77|141.17|142.33|140.73|0
1632165290000|2021-09-20 19:14:50|142.62|141.02|142.18|140.58|142.62|141.02|142.18|140.58|0
1632165300000|2021-09-20 19:15:00|142.77|141.17|143.66|142.06|143.66|142.06|142.33|140.73|0
1632165310000|2021-09-20 19:15:10|143.81|142.21|143.66|142.06|143.96|142.36|143.66|142.06|0
1632165320000|2021-09-20 19:15:20|144.26|142.66|144.11|142.51|144.41|142.81|144.11|142.51|0
1632165330000|2021-09-20 19:15:30|143.51|141.91|143.07|141.47|143.51|141.91|142.92|141.32|0
1632165340000|2021-09-20 19:15:40|142.92|141.32|142.92|141.32|142.92|141.32|142.62|141.02|0
1632165350000|2021-09-20 19:15:50|142.33|140.73|142.18|140.58|142.47|140.87|142.18|140.58|0
1632165360000|2021-09-20 19:16:00|142.33|140.73|142.33|140.73|142.4|140.8|142.33|140.73|0
1632165370000|2021-09-20 19:16:10|142.18|140.58|141.59|139.99|142.18|140.58|141.59|139.99|0
1632165380000|2021-09-20 19:16:20|141.73|140.13|141.29|139.69|141.73|140.13|141.29|139.69|0
1632165390000|2021-09-20 19:16:30|141.44|139.84|140.7|139.1|141.58|139.98|140.7|139.1|0
1632165400000|2021-09-20 19:16:40|140.85|139.25|140.99|139.39|140.99|139.39|140.7|139.1|0
1632165410000|2021-09-20 19:16:50|140.85|139.25|140.41|138.81|140.85|139.25|140.41|138.81|0
1632165420000|2021-09-20 19:17:00|140.26|138.66|140.7|139.1|140.7|139.1|140.26|138.66|0
1632165430000|2021-09-20 19:17:10|141.14|139.54|140.85|139.25|141.14|139.54|140.41|138.81|0
1632165440000|2021-09-20 19:17:20|140.7|139.1|140.55|138.95|140.7|139.1|140.55|138.95|0
1632165450000|2021-09-20 19:17:30|140.26|138.66|139.27|137.67|140.26|138.66|139.12|137.52|0
1632165460000|2021-09-20 19:17:40|139.56|137.96|139.56|137.96|139.56|137.96|139.27|137.67|0
1632165470000|2021-09-20 19:17:50|139.41|137.81|139.41|137.81|139.41|137.81|138.97|137.37|0
1632165480000|2021-09-20 19:18:00|139.56|137.96|139.41|137.81|139.56|137.96|139.27|137.67|0
1632165490000|2021-09-20 19:18:10|139.27|137.67|139.41|137.81|139.41|137.81|139.26|137.66|0
1632165500000|2021-09-20 19:18:20|139.85|138.25|139.85|138.25|139.85|138.25|139.71|138.11|0
1632165510000|2021-09-20 19:18:30|139.71|138.11|139.85|138.25|139.85|138.25|139.71|138.11|0
1632165520000|2021-09-20 19:18:40|139.71|138.11|139.85|138.25|139.85|138.25|139.71|138.11|0
1632165530000|2021-09-20 19:18:50|139.56|137.96|139.7|138.1|139.85|138.25|139.56|137.96|0
1632165540000|2021-09-20 19:19:00|139.33|137.73|139.7|138.1|139.7|138.1|139.26|137.66|0
1632165550000|2021-09-20 19:19:10|139.56|137.96|140.59|138.99|140.59|138.99|139.56|137.96|0
1632165560000|2021-09-20 19:19:20|140.15|138.55|140.59|138.99|140.59|138.99|140.15|138.55|0
1632165570000|2021-09-20 19:19:30|140.88|139.28|140.29|138.69|140.88|139.28|140.29|138.69|0
1632165580000|2021-09-20 19:19:40|140.15|138.55|140.59|138.99|140.59|138.99|140.15|138.55|0
1632165590000|2021-09-20 19:19:50|140.44|138.84|140.29|138.69|140.44|138.84|140.29|138.69|0
1632165600000|2021-09-20 19:20:00|140.14|138.54|140.44|138.84|140.88|139.28|140.14|138.54|0
1632165610000|2021-09-20 19:20:10|140.73|139.13|141.62|140.02|141.62|140.02|140.73|139.13|0
1632165620000|2021-09-20 19:20:20|141.47|139.87|141.47|139.87|141.55|139.95|141.47|139.87|0
1632165630000|2021-09-20 19:20:30|141.92|140.32|141.92|140.32|141.92|140.32|141.92|140.32|0
1632165640000|2021-09-20 19:20:40|141.77|140.17|142.51|140.91|142.51|140.91|141.77|140.17|0
1632165650000|2021-09-20 19:20:50|142.81|141.21|143.85|142.25|143.85|142.25|142.81|141.21|0
1632165660000|2021-09-20 19:21:00|144.15|142.55|144|142.4|144.45|142.85|144|142.4|0
1632165670000|2021-09-20 19:21:10|144.15|142.55|144.45|142.85|144.45|142.85|144.15|142.55|0
1632165680000|2021-09-20 19:21:20|144.6|143|144|142.4|144.6|143|144|142.4|0
1632165690000|2021-09-20 19:21:30|144.15|142.55|144.75|143.15|144.75|143.15|143.85|142.25|0
1632165700000|2021-09-20 19:21:40|144.6|143|144.6|143|144.75|143.15|144.6|143|0
1632165710000|2021-09-20 19:21:50|144|142.4|143.85|142.25|144.3|142.7|143.85|142.25|0
1632165720000|2021-09-20 19:22:00|143.55|141.95|144|142.4|144.6|143|143.55|141.95|0
1632165730000|2021-09-20 19:22:10|143.85|142.25|144.45|142.85|144.45|142.85|143.85|142.25|0
1632165740000|2021-09-20 19:22:20|144.3|142.7|143.7|142.1|144.3|142.7|143.7|142.1|0
1632165750000|2021-09-20 19:22:30|143.85|142.25|143.4|141.8|143.85|142.25|143.4|141.8|0
1632165760000|2021-09-20 19:22:40|143.7|142.1|143.85|142.25|143.85|142.25|143.55|141.95|0
1632165770000|2021-09-20 19:22:50|143.7|142.1|143.85|142.25|143.85|142.25|143.55|141.95|0
1632165780000|2021-09-20 19:23:00|144.15|142.55|144.3|142.7|144.3|142.7|144.15|142.55|0
1632165790000|2021-09-20 19:23:10|144.6|143|144.6|143|144.75|143.15|144.6|143|0
1632165800000|2021-09-20 19:23:20|144.45|142.85|144.15|142.55|144.45|142.85|144.15|142.55|0
1632165810000|2021-09-20 19:23:30|144|142.4|143.7|142.1|144|142.4|143.7|142.1|0
1632165820000|2021-09-20 19:23:40|143.4|141.8|143.85|142.25|143.85|142.25|143.4|141.8|0
1632165830000|2021-09-20 19:23:50|143.7|142.1|143.7|142.1|143.7|142.1|143.7|142.1|0
1632165840000|2021-09-20 19:24:00|144.15|142.55|144.15|142.55|144.15|142.55|144.15|142.55|0
1632165850000|2021-09-20 19:24:10|144.45|142.85|144.9|143.3|144.9|143.3|144.45|142.85|0
1632165860000|2021-09-20 19:24:20|144.75|143.15|145.05|143.45|145.05|143.45|144.75|143.15|0
1632165870000|2021-09-20 19:24:30|144.9|143.3|145.2|143.6|145.2|143.6|144.9|143.3|0
1632165880000|2021-09-20 19:24:40|145.05|143.45|145.05|143.45|145.05|143.45|144.9|143.3|0
1632165890000|2021-09-20 19:24:50|145.2|143.6|145.65|144.05|145.65|144.05|145.2|143.6|0
1632165900000|2021-09-20 19:25:00|146.1|144.5|145.8|144.2|146.1|144.5|145.8|144.2|0
1632165910000|2021-09-20 19:25:10|145.65|144.05|145.65|144.05|145.8|144.2|145.65|144.05|0
1632165920000|2021-09-20 19:25:20|145.5|143.9|145.95|144.35|145.95|144.35|145.5|143.9|0
1632165930000|2021-09-20 19:25:30|145.35|143.75|144.9|143.3|145.35|143.75|144.75|143.15|0
1632165940000|2021-09-20 19:25:40|145.05|143.45|145.5|143.9|145.5|143.9|145.05|143.45|0
1632165950000|2021-09-20 19:25:50|145.8|144.2|145.8|144.2|145.8|144.2|145.35|143.75|0
1632165960000|2021-09-20 19:26:00|145.5|143.9|146.55|144.95|146.55|144.95|145.5|143.9|0
1632165970000|2021-09-20 19:26:10|146.4|144.8|146.4|144.8|146.4|144.8|146.25|144.65|0
1632165980000|2021-09-20 19:26:20|146.55|144.95|146.7|145.1|147.01|145.41|146.55|144.95|0
1632165990000|2021-09-20 19:26:30|147.31|145.71|147.46|145.86|147.46|145.86|147.01|145.41|0
1632166000000|2021-09-20 19:26:40|147.31|145.71|147.31|145.71|147.31|145.71|147|145.4|0
1632166010000|2021-09-20 19:26:50|147.61|146.01|147.61|146.01|147.61|146.01|147.61|146.01|0
1632166020000|2021-09-20 19:27:00|147.76|146.16|147.61|146.01|148.07|146.47|147.61|146.01|0
1632166030000|2021-09-20 19:27:10|147.46|145.86|147.46|145.86|147.46|145.86|147.16|145.56|0
1632166040000|2021-09-20 19:27:20|147|145.4|147.61|146.01|147.61|146.01|147|145.4|0
1632166050000|2021-09-20 19:27:30|147.76|146.16|147.31|145.71|147.76|146.16|147.31|145.71|0
1632166060000|2021-09-20 19:27:40|147.61|146.01|148.06|146.46|148.06|146.46|147.61|146.01|0
1632166070000|2021-09-20 19:27:50|148.22|146.62|148.22|146.62|148.37|146.77|148.06|146.46|0
1632166080000|2021-09-20 19:28:00|148.37|146.77|148.82|147.22|148.83|147.23|148.37|146.77|0
1632166090000|2021-09-20 19:28:10|148.98|147.38|149.43|147.83|149.43|147.83|148.98|147.38|0
1632166110000|2021-09-20 19:28:30|149.74|148.14|150.05|148.45|150.05|148.45|149.74|148.14|0
1632166120000|2021-09-20 19:28:40|149.97|148.37|150.05|148.45|150.2|148.6|149.89|148.29|0
1632166130000|2021-09-20 19:28:50|149.89|148.29|149.43|147.83|149.89|148.29|149.43|147.83|0
1632166140000|2021-09-20 19:29:00|149.74|148.14|149.59|147.99|149.74|148.14|149.28|147.68|0
1632166150000|2021-09-20 19:29:10|149.43|147.83|149.59|147.99|149.74|148.14|149.43|147.83|0
1632166160000|2021-09-20 19:29:20|149.74|148.14|150.2|148.6|150.2|148.6|149.74|148.14|0
1632166170000|2021-09-20 19:29:30|150.35|148.75|150.5|148.9|150.66|149.06|150.35|148.75|0
1632166180000|2021-09-20 19:29:40|150.2|148.6|150.35|148.75|150.35|148.75|150.2|148.6|0
1632166190000|2021-09-20 19:29:50|150.81|149.21|150.96|149.36|150.96|149.36|150.81|149.21|0
1632166200000|2021-09-20 19:30:00|151.12|149.52|151.42|149.82|151.42|149.82|150.88|149.28|0
1632166210000|2021-09-20 19:30:10|151.89|150.29|151.73|150.13|151.89|150.29|151.73|150.13|0
1632166220000|2021-09-20 19:30:20|152.04|150.44|151.58|149.98|152.04|150.44|151.58|149.98|0
1632166230000|2021-09-20 19:30:30|151.27|149.67|150.81|149.21|151.27|149.67|150.81|149.21|0
1632166240000|2021-09-20 19:30:40|150.66|149.06|151.12|149.52|151.12|149.52|150.66|149.06|0
1632166250000|2021-09-20 19:30:50|150.81|149.21|150.35|148.75|150.81|149.21|150.35|148.75|0
1632166260000|2021-09-20 19:31:00|150.2|148.6|150.66|149.06|150.66|149.06|150.2|148.6|0
1632166270000|2021-09-20 19:31:10|150.5|148.9|151.12|149.52|151.12|149.52|150.5|148.9|0
1632166280000|2021-09-20 19:31:20|151.58|149.98|152.35|150.75|152.35|150.75|151.58|149.98|0
1632166290000|2021-09-20 19:31:30|152.5|150.9|152.04|150.44|152.5|150.9|152.04|150.44|0
1632166300000|2021-09-20 19:31:40|152.35|150.75|153.12|151.52|153.12|151.52|152.35|150.75|0
1632166310000|2021-09-20 19:31:50|152.66|151.06|152.96|151.36|152.96|151.36|152.66|151.06|0
1632166320000|2021-09-20 19:32:00|156.14|154.54|151.3|149.7|156.45|154.85|151.22|149.62|0
1632166330000|2021-09-20 19:32:10|151.15|149.55|151.92|150.32|151.92|150.32|151.15|149.55|0
1632166340000|2021-09-20 19:32:20|152.39|150.79|153.02|151.42|153.17|151.57|152.39|150.79|0
1632166350000|2021-09-20 19:32:30|153.33|151.73|152.39|150.79|153.33|151.73|152.39|150.79|0
1632166360000|2021-09-20 19:32:40|152.7|151.1|153.02|151.42|153.02|151.42|152.7|151.1|0
1632166370000|2021-09-20 19:32:50|153.25|151.65|153.02|151.42|153.25|151.65|153.02|151.42|0
1632166380000|2021-09-20 19:33:00|152.86|151.26|152.7|151.1|152.86|151.26|152.39|150.79|0
1632166390000|2021-09-20 19:33:10|152.55|150.95|152.86|151.26|152.86|151.26|152.55|150.95|0
1632166400000|2021-09-20 19:33:20|152.55|150.95|152.55|150.95|152.7|151.1|152.55|150.95|0
1632166410000|2021-09-20 19:33:30|153.02|151.42|154.27|152.67|154.27|152.67|153.02|151.42|0
1632166420000|2021-09-20 19:33:40|154.43|152.83|154.03|152.43|154.43|152.83|153.95|152.35|0
1632166430000|2021-09-20 19:33:50|153.95|152.35|153.48|151.88|153.95|152.35|153.48|151.88|0
1632166440000|2021-09-20 19:34:00|153.95|152.35|153.33|151.73|153.95|152.35|153.33|151.73|0
1632166450000|2021-09-20 19:34:10|153.48|151.88|153.17|151.57|153.48|151.88|153.01|151.41|0
1632166460000|2021-09-20 19:34:20|152.86|151.26|153.25|151.65|153.25|151.65|152.86|151.26|0
1632166470000|2021-09-20 19:34:30|153.64|152.04|153.8|152.2|153.8|152.2|153.48|151.88|0
1632166480000|2021-09-20 19:34:40|153.48|151.88|153.64|152.04|153.64|152.04|153.48|151.88|0
1632166490000|2021-09-20 19:34:50|153.33|151.73|153.48|151.88|153.64|152.04|153.33|151.73|0
1632166500000|2021-09-20 19:35:00|153.64|152.04|153.48|151.88|153.95|152.35|153.33|151.73|0
1632166510000|2021-09-20 19:35:10|153.95|152.35|154.42|152.82|154.42|152.82|153.95|152.35|0
1632166520000|2021-09-20 19:35:20|154.9|153.3|155.05|153.45|155.21|153.61|154.9|153.3|0
1632166530000|2021-09-20 19:35:30|154.74|153.14|153.78|152.18|155.05|153.45|153.78|152.18|0
1632166540000|2021-09-20 19:35:40|153.93|152.33|153.9|152.3|154.91|153.31|153.9|152.3|0
1632166550000|2021-09-20 19:35:50|153.74|152.14|153.74|152.14|154.06|152.46|153.74|152.14|0
1632166560000|2021-09-20 19:36:00|153.9|152.3|153.9|152.3|153.9|152.3|153.9|152.3|0
1632166570000|2021-09-20 19:36:10|154.06|152.46|153.9|152.3|154.37|152.77|153.9|152.3|0
1632166580000|2021-09-20 19:36:20|153.74|152.14|153.9|152.3|154.21|152.61|153.74|152.14|0
1632166590000|2021-09-20 19:36:30|153.74|152.14|153.9|152.3|153.9|152.3|153.74|152.14|0
1632166600000|2021-09-20 19:36:40|153.74|152.14|154.37|152.77|154.37|152.77|153.74|152.14|0
1632166610000|2021-09-20 19:36:50|155|153.4|155|153.4|155|153.4|154.85|153.25|0
1632166620000|2021-09-20 19:37:00|155.16|153.56|155.32|153.72|155.32|153.72|155.16|153.56|0
1632166630000|2021-09-20 19:37:10|155.48|153.88|155|153.4|155.48|153.88|154.85|153.25|0
1632166640000|2021-09-20 19:37:20|155.16|153.56|155.48|153.88|155.48|153.88|155.16|153.56|0
1632166650000|2021-09-20 19:37:30|155.64|154.04|155.96|154.36|155.96|154.36|155.64|154.04|0
1632166660000|2021-09-20 19:37:40|156.27|154.67|156.27|154.67|156.27|154.67|156.11|154.51|0
1632166670000|2021-09-20 19:37:50|156.19|154.59|156.27|154.67|156.43|154.83|156.19|154.59|0
1632166680000|2021-09-20 19:38:00|156.59|154.99|155.16|153.56|156.59|154.99|155.16|153.56|0
1632166690000|2021-09-20 19:38:10|154.84|153.24|155.16|153.56|155.32|153.72|154.84|153.24|0
1632166700000|2021-09-20 19:38:20|155|153.4|154.53|152.93|155|153.4|154.53|152.93|0
1632166710000|2021-09-20 19:38:30|154.37|152.77|154.21|152.61|154.37|152.77|154.21|152.61|0
1632166720000|2021-09-20 19:38:40|154.05|152.45|153.58|151.98|154.05|152.45|153.58|151.98|0
1632166730000|2021-09-20 19:38:50|153.42|151.82|153.58|151.98|153.58|151.98|153.42|151.82|0
1632166740000|2021-09-20 19:39:00|154.05|152.45|154.05|152.45|154.37|152.77|154.05|152.45|0
1632166750000|2021-09-20 19:39:10|154.21|152.61|153.42|151.82|154.21|152.61|153.42|151.82|0
1632166760000|2021-09-20 19:39:20|153.26|151.66|152.95|151.35|153.26|151.66|152.95|151.35|0
1632166770000|2021-09-20 19:39:30|152.79|151.19|152.63|151.03|152.79|151.19|152.63|151.03|0
1632166780000|2021-09-20 19:39:40|152.48|150.88|152.16|150.56|152.48|150.88|152.16|150.56|0
1632166790000|2021-09-20 19:39:50|152.32|150.72|152.48|150.88|152.48|150.88|152.32|150.72|0
1632166800000|2021-09-20 19:40:00|152.16|150.56|153.1|151.5|153.1|151.5|152.16|150.56|0
1632166810000|2021-09-20 19:40:10|154.52|152.92|154.37|152.77|154.68|153.08|154.37|152.77|0
1632166820000|2021-09-20 19:40:20|154.21|152.61|154.52|152.92|154.52|152.92|154.05|152.45|0
1632166830000|2021-09-20 19:40:30|154.05|152.45|153.42|151.82|154.05|152.45|153.42|151.82|0
1632166840000|2021-09-20 19:40:40|153.26|151.66|153.42|151.82|153.42|151.82|153.1|151.5|0
1632166850000|2021-09-20 19:40:50|153.73|152.13|154.37|152.77|154.37|152.77|153.73|152.13|0
1632166860000|2021-09-20 19:41:00|154.21|152.61|153.89|152.29|154.21|152.61|153.89|152.29|0
1632166870000|2021-09-20 19:41:10|154.05|152.45|153.89|152.29|154.21|152.61|153.89|152.29|0
1632166880000|2021-09-20 19:41:20|154.36|152.76|154.05|152.45|154.52|152.92|154.05|152.45|0
1632166890000|2021-09-20 19:41:30|153.73|152.13|153.57|151.97|153.73|152.13|153.42|151.82|0
1632166900000|2021-09-20 19:41:40|153.73|152.13|153.73|152.13|153.89|152.29|153.73|152.13|0
1632166910000|2021-09-20 19:41:50|153.89|152.29|155|153.4|155.31|153.71|153.89|152.29|0
1632166920000|2021-09-20 19:42:00|155.31|153.71|155.31|153.71|155.47|153.87|155.31|153.71|0
1632166930000|2021-09-20 19:42:10|155.47|153.87|156.03|154.43|156.03|154.43|155.47|153.87|0
1632166940000|2021-09-20 19:42:20|156.43|154.83|155.79|154.19|156.43|154.83|155.79|154.19|0
1632166950000|2021-09-20 19:42:30|155.95|154.35|155.79|154.19|155.95|154.35|155.63|154.03|0
1632166960000|2021-09-20 19:42:40|155.95|154.35|156.43|154.83|156.43|154.83|155.95|154.35|0
1632166970000|2021-09-20 19:42:50|156.74|155.14|157.06|155.46|157.22|155.62|156.74|155.14|0
1632166980000|2021-09-20 19:43:00|156.58|154.98|156.43|154.83|156.66|155.06|156.43|154.83|0
1632166990000|2021-09-20 19:43:10|156.11|154.51|155.95|154.35|156.11|154.51|155.95|154.35|0
1632167000000|2021-09-20 19:43:20|156.11|154.51|156.11|154.51|156.27|154.67|156.11|154.51|0
1632167010000|2021-09-20 19:43:30|156.27|154.67|155.79|154.19|156.27|154.67|155.79|154.19|0
1632167020000|2021-09-20 19:43:40|155.63|154.03|155.95|154.35|155.95|154.35|155.47|153.87|0
1632167030000|2021-09-20 19:43:50|156.11|154.51|157.06|155.46|157.06|155.46|156.11|154.51|0
1632167040000|2021-09-20 19:44:00|156.74|155.14|156.74|155.14|156.9|155.3|156.74|155.14|0
1632167050000|2021-09-20 19:44:10|156.58|154.98|156.9|155.3|157.06|155.46|156.58|154.98|0
1632167060000|2021-09-20 19:44:20|157.06|155.46|157.22|155.62|157.38|155.78|157.06|155.46|0
1632167070000|2021-09-20 19:44:30|157.38|155.78|157.06|155.46|157.38|155.78|157.06|155.46|0
1632167080000|2021-09-20 19:44:40|156.9|155.3|156.9|155.3|156.9|155.3|156.9|155.3|0
1632167090000|2021-09-20 19:44:50|156.58|154.98|157.06|155.46|157.06|155.46|156.58|154.98|0
1632167100000|2021-09-20 19:45:00|157.22|155.62|157.38|155.78|157.38|155.78|157.22|155.62|0
1632167120000|2021-09-20 19:45:20|157.22|155.62|156.74|155.14|157.22|155.62|156.74|155.14|0
1632167130000|2021-09-20 19:45:30|156.58|154.98|156.42|154.82|156.58|154.98|156.42|154.82|0
1632167140000|2021-09-20 19:45:40|156.58|154.98|156.42|154.82|156.58|154.98|156.42|154.82|0
1632167150000|2021-09-20 19:45:50|157.06|155.46|157.22|155.62|157.38|155.78|157.06|155.46|0
1632167170000|2021-09-20 19:46:10|157.38|155.78|156.74|155.14|157.38|155.78|156.74|155.14|0
1632167180000|2021-09-20 19:46:20|157.06|155.46|156.42|154.82|157.06|155.46|156.42|154.82|0
1632167190000|2021-09-20 19:46:30|156.1|154.5|156.1|154.5|156.26|154.66|156.1|154.5|0
1632167200000|2021-09-20 19:46:40|155.78|154.18|155.94|154.34|156.1|154.5|155.78|154.18|0
1632167210000|2021-09-20 19:46:50|155.86|154.26|156.26|154.66|156.26|154.66|155.86|154.26|0
1632167220000|2021-09-20 19:47:00|156.74|155.14|156.26|154.66|156.74|155.14|156.26|154.66|0
1632167230000|2021-09-20 19:47:10|156.58|154.98|157.22|155.62|157.22|155.62|156.58|154.98|0
1632167240000|2021-09-20 19:47:20|157.54|155.94|158.5|156.9|158.5|156.9|157.54|155.94|0
1632167250000|2021-09-20 19:47:30|158.66|157.06|158.98|157.38|158.98|157.38|158.66|157.06|0
1632167260000|2021-09-20 19:47:40|159.14|157.54|160.27|158.67|160.27|158.67|159.14|157.54|0
1632167270000|2021-09-20 19:47:50|159.94|158.34|159.78|158.18|159.94|158.34|159.78|158.18|0
1632167280000|2021-09-20 19:48:00|159.94|158.34|159.46|157.86|159.94|158.34|159.46|157.86|0
1632167290000|2021-09-20 19:48:10|159.78|158.18|158.98|157.38|159.78|158.18|158.98|157.38|0
1632167300000|2021-09-20 19:48:20|158.82|157.22|158.66|157.06|158.82|157.22|158.66|157.06|0
1632167310000|2021-09-20 19:48:30|158.82|157.22|158.5|156.9|158.82|157.22|158.5|156.9|0
1632167320000|2021-09-20 19:48:40|158.66|157.06|159.14|157.54|159.46|157.86|158.66|157.06|0
1632167330000|2021-09-20 19:48:50|159.3|157.7|158.98|157.38|159.62|158.02|158.98|157.38|0
1632167340000|2021-09-20 19:49:00|158.82|157.22|158.17|156.57|158.82|157.22|158.17|156.57|0
1632167350000|2021-09-20 19:49:10|158.01|156.41|158.33|156.73|158.33|156.73|158.01|156.41|0
1632167360000|2021-09-20 19:49:20|158.17|156.57|158.01|156.41|158.17|156.57|158.01|156.41|0
1632167370000|2021-09-20 19:49:30|158.49|156.89|158.82|157.22|159.14|157.54|158.49|156.89|0
1632167380000|2021-09-20 19:49:40|157.85|156.25|157.85|156.25|158.01|156.41|157.85|156.25|0
1632167390000|2021-09-20 19:49:50|158.17|156.57|158.01|156.41|158.17|156.57|158.01|156.41|0
1632167400000|2021-09-20 19:50:00|159.94|158.34|160.42|158.82|160.42|158.82|159.94|158.34|0
1632167410000|2021-09-20 19:50:10|160.1|158.5|161.23|159.63|161.39|159.79|160.1|158.5|0
1632167420000|2021-09-20 19:50:20|161.39|159.79|161.07|159.47|161.56|159.96|161.07|159.47|0
1632167430000|2021-09-20 19:50:30|161.72|160.12|162.2|160.6|162.37|160.77|161.72|160.12|0
1632167440000|2021-09-20 19:50:40|162.37|160.77|161.56|159.96|162.37|160.77|161.56|159.96|0
1632167450000|2021-09-20 19:50:50|161.39|159.79|161.56|159.96|161.72|160.12|161.23|159.63|0
1632167460000|2021-09-20 19:51:00|161.72|160.12|162.69|161.09|162.69|161.09|161.72|160.12|0
1632167470000|2021-09-20 19:51:10|162.53|160.93|163.18|161.58|163.18|161.58|162.53|160.93|0
1632167480000|2021-09-20 19:51:20|163.34|161.74|163.5|161.9|163.5|161.9|163.34|161.74|0
1632167490000|2021-09-20 19:51:30|163.18|161.58|163.5|161.9|163.5|161.9|163.02|161.42|0
1632167500000|2021-09-20 19:51:40|163.34|161.74|163.18|161.58|163.67|162.07|163.18|161.58|0
1632167510000|2021-09-20 19:51:50|163.34|161.74|163.67|162.07|163.67|162.07|163.34|161.74|0
1632167520000|2021-09-20 19:52:00|163.83|162.23|162.85|161.25|163.83|162.23|162.85|161.25|0
1632167530000|2021-09-20 19:52:10|162.53|160.93|162.69|161.09|162.69|161.09|162.53|160.93|0
1632167540000|2021-09-20 19:52:20|162.2|160.6|162.85|161.25|162.85|161.25|162.2|160.6|0
1632167550000|2021-09-20 19:52:30|162.69|161.09|162.69|161.09|162.85|161.25|162.69|161.09|0
1632167560000|2021-09-20 19:52:40|163.01|161.41|163.83|162.23|163.83|162.23|163.01|161.41|0
1632167570000|2021-09-20 19:52:50|163.67|162.07|163.83|162.23|163.83|162.23|163.67|162.07|0
1632167580000|2021-09-20 19:53:00|163.67|162.07|163.67|162.07|163.67|162.07|163.5|161.9|0
1632167590000|2021-09-20 19:53:10|163.5|161.9|163.5|161.9|163.67|162.07|163.5|161.9|0
1632167600000|2021-09-20 19:53:20|163.67|162.07|163.83|162.23|163.83|162.23|163.67|162.07|0
1632167610000|2021-09-20 19:53:30|164.32|162.72|163.5|161.9|164.32|162.72|163.5|161.9|0
1632167620000|2021-09-20 19:53:40|163.66|162.06|163.5|161.9|163.66|162.06|163.5|161.9|0
1632167630000|2021-09-20 19:53:50|163.66|162.06|164.15|162.55|164.15|162.55|163.66|162.06|0
1632167640000|2021-09-20 19:54:00|164.32|162.72|163.99|162.39|164.32|162.72|163.99|162.39|0
1632167650000|2021-09-20 19:54:10|164.15|162.55|163.99|162.39|164.15|162.55|163.83|162.23|0
1632167660000|2021-09-20 19:54:20|164.32|162.72|164.15|162.55|164.32|162.72|164.15|162.55|0
1632167670000|2021-09-20 19:54:30|164.32|162.72|164.64|163.04|164.64|163.04|164.32|162.72|0
1632167680000|2021-09-20 19:54:40|165.13|163.53|165.13|163.53|165.46|163.86|165.13|163.53|0
1632167690000|2021-09-20 19:54:50|163.5|161.9|163.83|162.23|163.83|162.23|163.42|161.82|0
1632167700000|2021-09-20 19:55:00|163.99|162.39|163.83|162.23|164.15|162.55|163.83|162.23|0
1632167710000|2021-09-20 19:55:10|164.64|163.04|165.3|163.7|165.3|163.7|164.64|163.04|0
1632167720000|2021-09-20 19:55:20|164.81|163.21|164.97|163.37|165.13|163.53|164.81|163.21|0
1632167730000|2021-09-20 19:55:30|165.3|163.7|165.79|164.19|165.79|164.19|165.3|163.7|0
1632167740000|2021-09-20 19:55:40|165.63|164.03|165.95|164.35|166.12|164.52|165.63|164.03|0
1632167750000|2021-09-20 19:55:50|165.63|164.03|165.95|164.35|166.28|164.68|165.63|164.03|0
1632167760000|2021-09-20 19:56:00|165.63|164.03|166.45|164.85|166.61|165.01|165.63|164.03|0
1632167770000|2021-09-20 19:56:10|166.78|165.18|166.28|164.68|166.78|165.18|166.28|164.68|0
1632167780000|2021-09-20 19:56:20|166.45|164.85|166.61|165.01|166.61|165.01|166.45|164.85|0
1632167790000|2021-09-20 19:56:30|166.78|165.18|166.94|165.34|166.94|165.34|166.78|165.18|0
1632167800000|2021-09-20 19:56:40|166.78|165.18|167.1|165.5|167.1|165.5|166.78|165.18|0
1632167810000|2021-09-20 19:56:50|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1632167820000|2021-09-20 19:57:00|166.45|164.85|167.43|165.83|167.43|165.83|166.45|164.85|0
1632167830000|2021-09-20 19:57:10|167.6|166|167.76|166.16|167.76|166.16|167.27|165.67|0
1632167840000|2021-09-20 19:57:20|167.93|166.33|168.59|166.99|168.59|166.99|167.93|166.33|0
1632167850000|2021-09-20 19:57:30|168.76|167.16|169.42|167.82|169.42|167.82|168.76|167.16|0
1632167860000|2021-09-20 19:57:40|169.25|167.65|169.09|167.49|169.42|167.82|169.09|167.49|0
1632167870000|2021-09-20 19:57:50|168.92|167.32|169.09|167.49|169.25|167.65|168.92|167.32|0
1632167880000|2021-09-20 19:58:00|169.42|167.82|168.92|167.32|169.59|167.99|168.92|167.32|0
1632167890000|2021-09-20 19:58:10|168.59|166.99|169.42|167.82|169.42|167.82|168.59|166.99|0
1632167900000|2021-09-20 19:58:20|169.25|167.65|169.59|167.99|169.75|168.15|169.25|167.65|0
1632167910000|2021-09-20 19:58:30|169.92|168.32|169.75|168.15|170.08|168.48|169.75|168.15|0
1632167920000|2021-09-20 19:58:40|169.59|167.99|170.25|168.65|170.25|168.65|169.59|167.99|0
1632167930000|2021-09-20 19:58:50|170.08|168.48|170.25|168.65|170.25|168.65|170.08|168.48|0
1632167940000|2021-09-20 19:59:00|170.08|168.48|170.25|168.65|170.25|168.65|169.92|168.32|0
1632167960000|2021-09-20 19:59:20|170.08|168.48|169.75|168.15|170.08|168.48|169.75|168.15|0
1632167970000|2021-09-20 19:59:30|170.08|168.48|170.42|168.82|170.42|168.82|170.08|168.48|0
1632167990000|2021-09-20 19:59:50|170.08|168.48|169.33|167.73|170.08|168.48|168.26|166.66|0
1632168000000|2021-09-20 20:00:00|167.93|166.33|167.1|165.5|167.93|166.33|167.1|165.5|0
1632168010000|2021-09-20 20:00:10|167.26|165.66|166.11|164.51|167.26|165.66|166.11|164.51|0
1632168020000|2021-09-20 20:00:20|166.44|164.84|167.26|165.66|167.26|165.66|166.44|164.84|0
1632168030000|2021-09-20 20:00:30|167.43|165.83|167.76|166.16|167.76|166.16|167.43|165.83|0
1632168040000|2021-09-20 20:00:40|167.92|166.32|168.26|166.66|168.26|166.66|167.76|166.16|0
1632168050000|2021-09-20 20:00:50|167.43|165.83|167.76|166.16|167.76|166.16|167.43|165.83|0
1632168060000|2021-09-20 20:01:00|167.59|165.99|167.59|165.99|167.59|165.99|167.59|165.99|0
1632168070000|2021-09-20 20:01:10|167.76|166.16|167.59|165.99|167.76|166.16|167.43|165.83|0
1632168080000|2021-09-20 20:01:20|167.92|166.32|168.42|166.82|168.42|166.82|167.92|166.32|0
1632168090000|2021-09-20 20:01:30|168.25|166.65|168.25|166.65|168.42|166.82|167.92|166.32|0
1632168100000|2021-09-20 20:01:40|168.42|166.82|169.08|167.48|169.08|167.48|168.42|166.82|0
1632168110000|2021-09-20 20:01:50|169.25|167.65|169.08|167.48|169.25|167.65|168.75|167.15|0
1632168120000|2021-09-20 20:02:00|168.75|167.15|168.92|167.32|168.92|167.32|168.58|166.98|0
1632168130000|2021-09-20 20:02:10|169.08|167.48|168.75|167.15|169.08|167.48|168.75|167.15|0
1632168140000|2021-09-20 20:02:20|169.08|167.48|168.75|167.15|169.25|167.65|168.75|167.15|0
1632168150000|2021-09-20 20:02:30|168.92|167.32|168.75|167.15|168.92|167.32|168.75|167.15|0
1632168160000|2021-09-20 20:02:40|168.92|167.32|168.75|167.15|168.92|167.32|168.75|167.15|0
1632168170000|2021-09-20 20:02:50|168.58|166.98|168.92|167.32|168.92|167.32|168.58|166.98|0
1632168180000|2021-09-20 20:03:00|168.58|166.98|168.58|166.98|168.75|167.15|168.58|166.98|0
1632168190000|2021-09-20 20:03:10|168.91|167.31|169.41|167.81|169.41|167.81|168.91|167.31|0
1632168200000|2021-09-20 20:03:20|169.25|167.65|169.41|167.81|169.58|167.98|169.25|167.65|0
1632168210000|2021-09-20 20:03:30|169.49|167.89|169.41|167.81|169.49|167.89|169.41|167.81|0
1632168220000|2021-09-20 20:03:40|169.25|167.65|169.25|167.65|169.41|167.81|169.25|167.65|0
1632168230000|2021-09-20 20:03:50|169.41|167.81|169.74|168.14|169.74|168.14|169.41|167.81|0
1632168240000|2021-09-20 20:04:00|169.91|168.31|169.74|168.14|169.91|168.31|169.74|168.14|0
1632168250000|2021-09-20 20:04:10|169.91|168.31|169.25|167.65|169.91|168.31|169.25|167.65|0
1632168260000|2021-09-20 20:04:20|169.58|167.98|169.24|167.64|169.58|167.98|169.24|167.64|0
1632168270000|2021-09-20 20:04:30|169.41|167.81|169.41|167.81|169.41|167.81|169.24|167.64|0
1632168280000|2021-09-20 20:04:40|169.58|167.98|169.41|167.81|169.58|167.98|169.41|167.81|0
1632168290000|2021-09-20 20:04:50|169.58|167.98|169.24|167.64|169.58|167.98|169.24|167.64|0
1632168300000|2021-09-20 20:05:00|169.08|167.48|168.41|166.81|169.08|167.48|168.41|166.81|0
1632168310000|2021-09-20 20:05:10|168.08|166.48|167.42|165.82|168.08|166.48|167.42|165.82|0
1632168320000|2021-09-20 20:05:20|167.75|166.15|167.75|166.15|167.92|166.32|167.75|166.15|0
1632168330000|2021-09-20 20:05:30|167.59|165.99|167.75|166.15|167.75|166.15|167.59|165.99|0
1632168340000|2021-09-20 20:05:40|167.92|166.32|168.08|166.48|168.25|166.65|167.92|166.32|0
1632168350000|2021-09-20 20:05:50|168.25|166.65|168.41|166.81|168.41|166.81|168.25|166.65|0
1632168360000|2021-09-20 20:06:00|168.25|166.65|171.24|169.64|171.24|169.64|168.25|166.65|0
1632168370000|2021-09-20 20:06:10|170.91|169.31|166.92|165.32|170.91|169.31|166.76|165.16|0
1632168380000|2021-09-20 20:06:20|167.25|165.65|166.01|164.41|167.25|165.65|165.68|164.08|0
1632168390000|2021-09-20 20:06:30|165.85|164.25|165.51|163.91|165.85|164.25|165.51|163.91|0
1632168400000|2021-09-20 20:06:40|165.35|163.75|165.51|163.91|165.51|163.91|165.35|163.75|0
1632168410000|2021-09-20 20:06:50|165.68|164.08|165.68|164.08|165.68|164.08|165.51|163.91|0
1632168420000|2021-09-20 20:07:00|165.51|163.91|164.85|163.25|165.51|163.91|164.85|163.25|0
1632168430000|2021-09-20 20:07:10|164.69|163.09|164.69|163.09|164.85|163.25|164.69|163.09|0
1632168440000|2021-09-20 20:07:20|164.85|163.25|164.69|163.09|164.85|163.25|164.69|163.09|0
1632168450000|2021-09-20 20:07:30|164.52|162.92|163.69|162.09|164.52|162.92|163.69|162.09|0
1632168460000|2021-09-20 20:07:40|163.86|162.26|163.53|161.93|163.86|162.26|163.53|161.93|0
1632168470000|2021-09-20 20:07:50|163.2|161.6|163.2|161.6|163.2|161.6|163.04|161.44|0
1632168480000|2021-09-20 20:08:00|163.04|161.44|162.54|160.94|163.04|161.44|162.54|160.94|0
1632168490000|2021-09-20 20:08:10|162.21|160.61|162.38|160.78|162.38|160.78|162.21|160.61|0
1632168500000|2021-09-20 20:08:20|162.21|160.61|162.21|160.61|162.38|160.78|162.21|160.61|0
1632168510000|2021-09-20 20:08:30|162.05|160.45|161.56|159.96|162.05|160.45|161.56|159.96|0
1632168520000|2021-09-20 20:08:40|161.23|159.63|161.23|159.63|161.39|159.79|161.23|159.63|0
1632168530000|2021-09-20 20:08:50|161.07|159.47|160.9|159.3|161.07|159.47|160.74|159.14|0
1632168540000|2021-09-20 20:09:00|160.58|158.98|160.9|159.3|161.07|159.47|160.58|158.98|0
1632168550000|2021-09-20 20:09:10|160.74|159.14|160.57|158.97|160.74|159.14|160.57|158.97|0
1632168560000|2021-09-20 20:09:20|160.25|158.65|160.25|158.65|160.25|158.65|160.09|158.49|0
1632168570000|2021-09-20 20:09:30|160.09|158.49|159.76|158.16|160.09|158.49|159.76|158.16|0
1632168580000|2021-09-20 20:09:40|159.6|158|159.6|158|159.76|158.16|159.6|158|0
1632168590000|2021-09-20 20:09:50|159.76|158.16|160.25|158.65|160.25|158.65|159.76|158.16|0
1632168600000|2021-09-20 20:10:00|160.41|158.81|159.43|157.83|160.41|158.81|159.43|157.83|0
1632168610000|2021-09-20 20:10:10|159.11|157.51|159.27|157.67|159.27|157.67|158.62|157.02|0
1632168620000|2021-09-20 20:10:20|159.11|157.51|159.27|157.67|159.27|157.67|159.11|157.51|0
1632168630000|2021-09-20 20:10:30|159.6|158|159.11|157.51|159.6|158|159.11|157.51|0
1632168640000|2021-09-20 20:10:40|159.27|157.67|159.27|157.67|159.27|157.67|159.27|157.67|0
1632168650000|2021-09-20 20:10:50|159.11|157.51|159.11|157.51|159.27|157.67|159.11|157.51|0
1632168660000|2021-09-20 20:11:00|159.27|157.67|159.27|157.67|159.43|157.83|159.27|157.67|0
1632168670000|2021-09-20 20:11:10|159.59|157.99|159.59|157.99|159.76|158.16|159.43|157.83|0
1632168680000|2021-09-20 20:11:20|159.11|157.51|159.59|157.99|159.59|157.99|159.11|157.51|0
1632168690000|2021-09-20 20:11:30|159.76|158.16|159.92|158.32|159.92|158.32|159.76|158.16|0
1632168700000|2021-09-20 20:11:40|159.76|158.16|159.92|158.32|159.92|158.32|159.59|157.99|0
1632168710000|2021-09-20 20:11:50|159.76|158.16|160.08|158.48|160.08|158.48|159.76|158.16|0
1632168720000|2021-09-20 20:12:00|159.92|158.32|160.08|158.48|160.08|158.48|159.92|158.32|0
1632168730000|2021-09-20 20:12:10|159.92|158.32|160.08|158.48|160.24|158.64|159.92|158.32|0
1632168740000|2021-09-20 20:12:20|159.92|158.32|160.24|158.64|160.24|158.64|159.76|158.16|0
1632168750000|2021-09-20 20:12:30|160.08|158.48|160.08|158.48|160.08|158.48|160.08|158.48|0
1632168760000|2021-09-20 20:12:40|160.24|158.64|160.08|158.48|160.24|158.64|160.08|158.48|0
1632168770000|2021-09-20 20:12:50|160.41|158.81|160.41|158.81|160.41|158.81|160.24|158.64|0
1632168780000|2021-09-20 20:13:00|160.24|158.64|160.32|158.72|160.32|158.72|160.24|158.64|0
1632168790000|2021-09-20 20:13:10|160.73|159.13|161.55|159.95|161.71|160.11|160.73|159.13|0
1632168800000|2021-09-20 20:13:20|161.88|160.28|161.88|160.28|162.04|160.44|161.88|160.28|0
1632168810000|2021-09-20 20:13:30|161.71|160.11|162.37|160.77|162.37|160.77|161.71|160.11|0
1632168820000|2021-09-20 20:13:40|161.88|160.28|161.71|160.11|161.88|160.28|161.71|160.11|0
1632168830000|2021-09-20 20:13:50|162.37|160.77|162.37|160.77|162.37|160.77|162.37|160.77|0
1632168840000|2021-09-20 20:14:00|161.71|160.11|161.55|159.95|161.71|160.11|161.39|159.79|0
1632168850000|2021-09-20 20:14:10|161.88|160.28|161.55|159.95|161.88|160.28|161.39|159.79|0
1632168860000|2021-09-20 20:14:20|162.2|160.6|162.2|160.6|162.2|160.6|162.2|160.6|0
1632168870000|2021-09-20 20:14:30|162.04|160.44|161.63|160.03|162.04|160.44|161.22|159.62|0
1632168880000|2021-09-20 20:14:40|161.88|160.28|161.71|160.11|161.88|160.28|161.71|160.11|0
1632168890000|2021-09-20 20:14:50|161.55|159.95|161.55|159.95|161.71|160.11|161.55|159.95|0
1632168910000|2021-09-20 20:15:10|162.4|160.4|161.91|159.91|162.4|160.4|161.91|159.91|0
1632168930000|2021-09-20 20:15:30|161.75|159.75|162.24|160.24|162.24|160.24|161.75|159.75|0
1632168940000|2021-09-20 20:15:40|162.07|160.07|162.24|160.24|162.24|160.24|162.07|160.07|0
1632168950000|2021-09-20 20:15:50|162.07|160.07|162.24|160.24|162.24|160.24|162.07|160.07|0
1632168960000|2021-09-20 20:16:00|162.07|160.07|162.07|160.07|162.07|160.07|161.91|159.91|0
1632168970000|2021-09-20 20:16:10|162.24|160.24|162.4|160.4|162.4|160.4|162.24|160.24|0
1632168990000|2021-09-20 20:16:30|162.57|160.57|162.73|160.73|162.89|160.89|162.57|160.57|0
1632169000000|2021-09-20 20:16:40|163.39|161.39|163.22|161.22|163.39|161.39|163.22|161.22|0
1632169010000|2021-09-20 20:16:50|163.3|161.3|163.22|161.22|163.3|161.3|163.22|161.22|0
1632169020000|2021-09-20 20:17:00|163.39|161.39|163.22|161.22|163.39|161.39|163.22|161.22|0
1632169030000|2021-09-20 20:17:10|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1632169040000|2021-09-20 20:17:20|163.55|161.55|163.22|161.22|163.55|161.55|163.22|161.22|0
1632169050000|2021-09-20 20:17:30|163.39|161.39|163.22|161.22|163.39|161.39|163.22|161.22|0
1632169060000|2021-09-20 20:17:40|163.06|161.06|163.22|161.22|163.22|161.22|163.06|161.06|0
1632169070000|2021-09-20 20:17:50|162.89|160.89|162.89|160.89|163.06|161.06|162.89|160.89|0
1632169080000|2021-09-20 20:18:00|162.81|160.81|163.06|161.06|163.06|161.06|162.81|160.81|0
1632169090000|2021-09-20 20:18:10|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1632169100000|2021-09-20 20:18:20|162.81|160.81|163.06|161.06|163.06|161.06|162.81|160.81|0
1632169110000|2021-09-20 20:18:30|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1632169120000|2021-09-20 20:18:40|163.06|161.06|162.73|160.73|163.06|161.06|162.73|160.73|0
1632169140000|2021-09-20 20:19:00|162.56|160.56|162.56|160.56|162.56|160.56|162.4|160.4|0
1632169150000|2021-09-20 20:19:10|162.4|160.4|161.91|159.91|162.4|160.4|161.91|159.91|0
1632169160000|2021-09-20 20:19:20|162.07|160.07|162.15|160.15|162.15|160.15|162.07|160.07|0
1632169170000|2021-09-20 20:19:30|162.4|160.4|162.23|160.23|162.4|160.4|162.23|160.23|0
1632169180000|2021-09-20 20:19:40|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1632169190000|2021-09-20 20:19:50|162.07|160.07|162.23|160.23|162.23|160.23|162.07|160.07|0
1632169200000|2021-09-20 20:20:00|161.98|159.98|161.9|159.9|161.98|159.98|161.9|159.9|0
1632169220000|2021-09-20 20:20:20|161.98|159.98|162.07|160.07|162.07|160.07|161.98|159.98|0
1632169230000|2021-09-20 20:20:30|162.4|160.4|162.07|160.07|162.4|160.4|162.07|160.07|0
1632169240000|2021-09-20 20:20:40|162.23|160.23|162.23|160.23|162.4|160.4|162.23|160.23|0
1632169250000|2021-09-20 20:20:50|162.4|160.4|162.56|160.56|162.56|160.56|162.31|160.31|0
1632169260000|2021-09-20 20:21:00|162.89|160.89|163.05|161.05|163.05|161.05|162.89|160.89|0
1632169270000|2021-09-20 20:21:10|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1632169280000|2021-09-20 20:21:20|162.72|160.72|162.72|160.72|162.72|160.72|162.72|160.72|0
1632169290000|2021-09-20 20:21:30|162.39|160.39|162.39|160.39|162.39|160.39|162.39|160.39|0
1632169300000|2021-09-20 20:21:40|162.31|160.31|162.39|160.39|162.39|160.39|162.23|160.23|0
1632169310000|2021-09-20 20:21:50|162.23|160.23|162.23|160.23|162.23|160.23|162.23|160.23|0
1632169320000|2021-09-20 20:22:00|162.39|160.39|162.31|160.31|162.39|160.39|162.14|160.14|0
1632169330000|2021-09-20 20:22:10|162.23|160.23|161.9|159.9|162.23|160.23|161.9|159.9|0
1632169340000|2021-09-20 20:22:20|162.07|160.07|162.07|160.07|162.23|160.23|162.07|160.07|0
1632169350000|2021-09-20 20:22:30|162.23|160.23|162.23|160.23|162.23|160.23|162.23|160.23|0
1632169360000|2021-09-20 20:22:40|162.39|160.39|162.39|160.39|162.39|160.39|162.39|160.39|0
1632169370000|2021-09-20 20:22:50|162.72|160.72|162.89|160.89|162.89|160.89|162.72|160.72|0
1632169380000|2021-09-20 20:23:00|162.8|160.8|162.56|160.56|162.8|160.8|162.56|160.56|0
1632169390000|2021-09-20 20:23:10|162.64|160.64|162.72|160.72|162.72|160.72|162.64|160.64|0
1632169410000|2021-09-20 20:23:30|162.56|160.56|162.72|160.72|162.72|160.72|162.56|160.56|0
1632169420000|2021-09-20 20:23:40|162.63|160.63|162.63|160.63|162.72|160.72|162.63|160.63|0
1632169430000|2021-09-20 20:23:50|162.56|160.56|162.56|160.56|162.63|160.63|162.56|160.56|0
1632169440000|2021-09-20 20:24:00|162.88|160.88|162.96|160.96|163.05|161.05|162.88|160.88|0
1632169450000|2021-09-20 20:24:10|162.88|160.88|163.05|161.05|163.05|161.05|162.88|160.88|0
1632169460000|2021-09-20 20:24:20|162.96|160.96|163.05|161.05|163.05|161.05|162.96|160.96|0
1632169470000|2021-09-20 20:24:30|163.38|161.38|163.38|161.38|163.38|161.38|163.38|161.38|0
1632169480000|2021-09-20 20:24:40|163.21|161.21|163.21|161.21|163.21|161.21|163.05|161.05|0
1632169490000|2021-09-20 20:24:50|163.29|161.29|163.05|161.05|163.29|161.29|163.05|161.05|0
1632169500000|2021-09-20 20:25:00|162.88|160.88|162.63|160.63|162.88|160.88|162.55|160.55|0
1632169510000|2021-09-20 20:25:10|162.55|160.55|162.39|160.39|162.55|160.55|162.39|160.39|0
1632169520000|2021-09-20 20:25:20|162.55|160.55|162.72|160.72|162.72|160.72|162.39|160.39|0
1632169540000|2021-09-20 20:25:40|162.63|160.63|162.39|160.39|162.63|160.63|162.39|160.39|0
1632169560000|2021-09-20 20:26:00|162.22|160.22|162.22|160.22|162.22|160.22|162.06|160.06|0
1632169570000|2021-09-20 20:26:10|162.39|160.39|161.9|159.9|162.39|160.39|161.9|159.9|0
1632169580000|2021-09-20 20:26:20|161.97|159.97|161.9|159.9|162.06|160.06|161.9|159.9|0
1632169590000|2021-09-20 20:26:30|161.73|159.73|161.57|159.57|161.73|159.73|161.57|159.57|0
1632169600000|2021-09-20 20:26:40|161.9|159.9|161.9|159.9|162.06|160.06|161.9|159.9|0
1632169610000|2021-09-20 20:26:50|161.81|159.81|161.73|159.73|161.81|159.81|161.73|159.73|0
1632169620000|2021-09-20 20:27:00|161.65|159.65|161.57|159.57|161.65|159.65|161.57|159.57|0
1632169630000|2021-09-20 20:27:10|161.4|159.4|161.57|159.57|161.57|159.57|161.4|159.4|0
1632169640000|2021-09-20 20:27:20|161.97|159.97|161.4|159.4|161.97|159.97|161.4|159.4|0
1632169650000|2021-09-20 20:27:30|161.24|159.24|161.24|159.24|161.4|159.4|161.24|159.24|0
1632169660000|2021-09-20 20:27:40|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632169670000|2021-09-20 20:27:50|161.32|159.32|161.64|159.64|161.73|159.73|161.32|159.32|0
1632169680000|2021-09-20 20:28:00|161.57|159.57|161.32|159.32|161.57|159.57|161.32|159.32|0
1632169690000|2021-09-20 20:28:10|161.24|159.24|161.73|159.73|161.73|159.73|161.24|159.24|0
1632169710000|2021-09-20 20:28:30|161.89|159.89|162.06|160.06|162.06|160.06|161.89|159.89|0
1632169720000|2021-09-20 20:28:40|161.97|159.97|162.06|160.06|162.06|160.06|161.89|159.89|0
1632169730000|2021-09-20 20:28:50|161.89|159.89|162.06|160.06|162.06|160.06|161.89|159.89|0
1632169750000|2021-09-20 20:29:10|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632169760000|2021-09-20 20:29:20|161.81|159.81|161.89|159.89|161.89|159.89|161.81|159.81|0
1632169770000|2021-09-20 20:29:30|161.81|159.81|162.55|160.55|162.55|160.55|161.81|159.81|0
1632169780000|2021-09-20 20:29:40|162.38|160.38|162.55|160.55|162.55|160.55|162.38|160.38|0
1632169790000|2021-09-20 20:29:50|162.63|160.63|162.55|160.55|162.63|160.63|162.55|160.55|0
1632169800000|2021-09-20 20:30:00|162.71|160.71|163.04|161.04|163.04|161.04|162.71|160.71|0
1632169810000|2021-09-20 20:30:10|162.88|160.88|163.04|161.04|163.04|161.04|162.88|160.88|0
1632169820000|2021-09-20 20:30:20|163.2|161.2|163.2|161.2|163.2|161.2|163.2|161.2|0
1632169840000|2021-09-20 20:30:40|163.04|161.04|163.2|161.2|163.2|161.2|163.04|161.04|0
1632169850000|2021-09-20 20:30:50|163.37|161.37|163.37|161.37|163.37|161.37|163.37|161.37|0
1632169860000|2021-09-20 20:31:00|163.2|161.2|163.2|161.2|163.2|161.2|163.2|161.2|0
1632169870000|2021-09-20 20:31:10|162.87|160.87|162.71|160.71|162.87|160.87|162.71|160.71|0
1632169880000|2021-09-20 20:31:20|162.87|160.87|163.37|161.37|163.37|161.37|162.79|160.79|0
1632169890000|2021-09-20 20:31:30|163.7|161.7|163.86|161.86|164.03|162.03|163.7|161.7|0
1632169900000|2021-09-20 20:31:40|164.03|162.03|163.86|161.86|164.03|162.03|163.86|161.86|0
1632169920000|2021-09-20 20:32:00|163.78|161.78|163.7|161.7|163.78|161.78|163.7|161.7|0
1632169930000|2021-09-20 20:32:10|163.86|161.86|163.7|161.7|163.86|161.86|163.7|161.7|0
1632169940000|2021-09-20 20:32:20|163.86|161.86|164.03|162.03|164.03|162.03|163.7|161.7|0
1632169950000|2021-09-20 20:32:30|164.19|162.19|164.19|162.19|164.19|162.19|164.19|162.19|0
1632169960000|2021-09-20 20:32:40|164.03|162.03|164.02|162.02|164.1|162.1|164.02|162.02|0
1632169970000|2021-09-20 20:32:50|164.19|162.19|164.02|162.02|164.19|162.19|164.02|162.02|0
1632169980000|2021-09-20 20:33:00|164.19|162.19|164.1|162.1|164.19|162.19|164.1|162.1|0
1632169990000|2021-09-20 20:33:10|164.02|162.02|163.69|161.69|164.02|162.02|163.69|161.69|0
1632170000000|2021-09-20 20:33:20|163.86|161.86|163.69|161.69|163.86|161.86|163.69|161.69|0
1632170010000|2021-09-20 20:33:30|163.86|161.86|163.69|161.69|163.86|161.86|163.69|161.69|0
1632170070000|2021-09-20 20:34:30|163.03|161.03|163.2|161.2|163.2|161.2|163.03|161.03|0
1632170080000|2021-09-20 20:34:40|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1632170090000|2021-09-20 20:34:50|163.2|161.2|163.2|161.2|163.2|161.2|163.03|161.03|0
1632170100000|2021-09-20 20:35:00|163.36|161.36|163.53|161.53|163.69|161.69|163.36|161.36|0
1632170130000|2021-09-20 20:35:30|163.36|161.36|163.03|161.03|163.36|161.36|163.03|161.03|0
1632170140000|2021-09-20 20:35:40|162.87|160.87|163.03|161.03|163.2|161.2|162.87|160.87|0
1632170150000|2021-09-20 20:35:50|162.87|160.87|162.7|160.7|162.87|160.87|162.7|160.7|0
1632170160000|2021-09-20 20:36:00|162.87|160.87|163.03|161.03|163.03|161.03|162.87|160.87|0
1632170170000|2021-09-20 20:36:10|163.2|161.2|162.54|160.54|163.2|161.2|162.54|160.54|0
1632170180000|2021-09-20 20:36:20|162.37|160.37|162.37|160.37|162.54|160.54|162.37|160.37|0
1632170190000|2021-09-20 20:36:30|162.21|160.21|162.29|160.29|162.37|160.37|162.21|160.21|0
1632170200000|2021-09-20 20:36:40|162.87|160.87|162.7|160.7|162.87|160.87|162.7|160.7|0
1632170210000|2021-09-20 20:36:50|162.54|160.54|162.54|160.54|162.54|160.54|162.54|160.54|0
1632170230000|2021-09-20 20:37:10|162.37|160.37|162.21|160.21|162.37|160.37|162.21|160.21|0
1632170240000|2021-09-20 20:37:20|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1632170250000|2021-09-20 20:37:30|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1632170260000|2021-09-20 20:37:40|162.37|160.37|162.37|160.37|162.37|160.37|162.37|160.37|0
1632170270000|2021-09-20 20:37:50|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1632170280000|2021-09-20 20:38:00|162.37|160.37|162.37|160.37|162.37|160.37|162.37|160.37|0
1632170310000|2021-09-20 20:38:30|162.7|160.7|162.7|160.7|162.7|160.7|162.7|160.7|0
1632170320000|2021-09-20 20:38:40|162.86|160.86|162.7|160.7|162.86|160.86|162.7|160.7|0
1632170370000|2021-09-20 20:39:30|162.86|160.86|162.7|160.7|162.86|160.86|162.7|160.7|0
1632170420000|2021-09-20 20:40:20|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1632170430000|2021-09-20 20:40:30|162.7|160.7|162.86|160.86|162.86|160.86|162.7|160.7|0
1632170470000|2021-09-20 20:41:10|162.7|160.7|162.7|160.7|162.7|160.7|162.7|160.7|0
1632170520000|2021-09-20 20:42:00|162.53|160.53|162.37|160.37|162.53|160.53|162.37|160.37|0
1632170540000|2021-09-20 20:42:20|162.53|160.53|162.2|160.2|162.53|160.53|162.2|160.2|0
1632170550000|2021-09-20 20:42:30|162.04|160.04|162.04|160.04|162.04|160.04|162.04|160.04|0
1632170560000|2021-09-20 20:42:40|162.2|160.2|162.2|160.2|162.2|160.2|162.2|160.2|0
1632170590000|2021-09-20 20:43:10|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1632170600000|2021-09-20 20:43:20|163.19|161.19|163.02|161.02|163.19|161.19|163.02|161.02|0
1632170610000|2021-09-20 20:43:30|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1632170630000|2021-09-20 20:43:50|163.02|161.02|163.02|161.02|163.19|161.19|163.02|161.02|0
1632170650000|2021-09-20 20:44:10|163.19|161.19|163.35|161.35|163.35|161.35|163.19|161.19|0
1632170670000|2021-09-20 20:44:30|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632170680000|2021-09-20 20:44:40|163.35|161.35|163.68|161.68|163.68|161.68|163.35|161.35|0
1632170690000|2021-09-20 20:44:50|163.59|161.59|163.51|161.51|163.59|161.59|163.51|161.51|0
1632170700000|2021-09-20 20:45:00|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1632170710000|2021-09-20 20:45:10|163.51|161.51|163.68|161.68|163.68|161.68|163.51|161.51|0
1632170750000|2021-09-20 20:45:50|163.84|161.84|164.17|162.17|164.17|162.17|163.84|161.84|0
1632170760000|2021-09-20 20:46:00|164.01|162.01|163.84|161.84|164.01|162.01|163.84|161.84|0
1632170780000|2021-09-20 20:46:20|163.68|161.68|163.51|161.51|163.68|161.68|163.51|161.51|0
1632170800000|2021-09-20 20:46:40|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1632170810000|2021-09-20 20:46:50|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632170830000|2021-09-20 20:47:10|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1632170850000|2021-09-20 20:47:30|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632170860000|2021-09-20 20:47:40|163.02|161.02|162.85|160.85|163.02|161.02|162.85|160.85|0
1632170870000|2021-09-20 20:47:50|162.69|160.69|162.69|160.69|162.69|160.69|162.69|160.69|0
1632170880000|2021-09-20 20:48:00|162.52|160.52|162.69|160.69|162.69|160.69|162.52|160.52|0
1632170890000|2021-09-20 20:48:10|162.85|160.85|163.02|161.02|163.02|161.02|162.85|160.85|0
1632170900000|2021-09-20 20:48:20|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1632170920000|2021-09-20 20:48:40|162.36|160.36|162.44|160.44|162.44|160.44|162.36|160.36|0
1632170930000|2021-09-20 20:48:50|162.36|160.36|162.52|160.52|162.52|160.52|162.36|160.36|0
1632170940000|2021-09-20 20:49:00|162.36|160.36|162.19|160.19|162.36|160.36|162.19|160.19|0
1632170960000|2021-09-20 20:49:20|161.7|159.7|162.11|160.11|162.19|160.19|161.7|159.7|0
1632170970000|2021-09-20 20:49:30|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1632170980000|2021-09-20 20:49:40|162.03|160.03|161.86|159.86|162.03|160.03|161.86|159.86|0
1632170990000|2021-09-20 20:49:50|161.7|159.7|162.03|160.03|162.19|160.19|161.7|159.7|0
1632171000000|2021-09-20 20:50:00|161.86|159.86|161.86|159.86|161.86|159.86|161.86|159.86|0
1632171010000|2021-09-20 20:50:10|162.03|160.03|162.19|160.19|162.19|160.19|162.03|160.03|0
1632171020000|2021-09-20 20:50:20|162.36|160.36|162.52|160.52|162.52|160.52|162.35|160.35|0
1632171030000|2021-09-20 20:50:30|162.68|160.68|162.68|160.68|162.68|160.68|162.68|160.68|0
1632171050000|2021-09-20 20:50:50|162.85|160.85|163.01|161.01|163.01|161.01|162.85|160.85|0
1632171080000|2021-09-20 20:51:20|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632171100000|2021-09-20 20:51:40|163.34|161.34|162.85|160.85|163.34|161.34|162.85|160.85|0
1632171110000|2021-09-20 20:51:50|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1632171120000|2021-09-20 20:52:00|163.17|161.17|163.01|161.01|163.17|161.17|163.01|161.01|0
1632171130000|2021-09-20 20:52:10|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1632171140000|2021-09-20 20:52:20|162.68|160.68|162.68|160.68|162.68|160.68|162.68|160.68|0
1632171150000|2021-09-20 20:52:30|162.52|160.52|163.01|161.01|163.01|161.01|162.52|160.52|0
1632171160000|2021-09-20 20:52:40|163.17|161.17|163.01|161.01|163.17|161.17|163.01|161.01|0
1632171170000|2021-09-20 20:52:50|163.09|161.09|163.09|161.09|163.09|161.09|163.09|161.09|0
1632171180000|2021-09-20 20:53:00|163.01|161.01|163.01|161.01|163.17|161.17|163.01|161.01|0
1632171200000|2021-09-20 20:53:20|163.09|161.09|163.34|161.34|163.5|161.5|163.09|161.09|0
1632171210000|2021-09-20 20:53:30|163.25|161.25|163.17|161.17|163.25|161.25|163.17|161.17|0
1632171220000|2021-09-20 20:53:40|163.09|161.09|163.01|161.01|163.09|161.09|163.01|161.01|0
1632171230000|2021-09-20 20:53:50|163.17|161.17|163.17|161.17|163.17|161.17|163.17|161.17|0
1632171240000|2021-09-20 20:54:00|163.5|161.5|163.34|161.34|163.5|161.5|163.17|161.17|0
1632171250000|2021-09-20 20:54:10|163.5|161.5|163.34|161.34|163.5|161.5|163.34|161.34|0
1632171270000|2021-09-20 20:54:30|163.01|161.01|163.01|161.01|163.01|161.01|162.84|160.84|0
1632171280000|2021-09-20 20:54:40|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1632171290000|2021-09-20 20:54:50|163.17|161.17|163.08|161.08|163.17|161.17|163.01|161.01|0
1632171300000|2021-09-20 20:55:00|163.01|161.01|162.68|160.68|163.01|161.01|162.68|160.68|0
1632171310000|2021-09-20 20:55:10|162.76|160.76|162.84|160.84|162.84|160.84|162.76|160.76|0
1632171330000|2021-09-20 20:55:30|162.68|160.68|162.68|160.68|162.68|160.68|162.68|160.68|0
1632171350000|2021-09-20 20:55:50|162.75|160.75|162.84|160.84|162.84|160.84|162.75|160.75|0
1632171360000|2021-09-20 20:56:00|162.51|160.51|162.75|160.75|162.75|160.75|162.51|160.51|0
1632171370000|2021-09-20 20:56:10|162.84|160.84|162.75|160.75|162.84|160.84|162.75|160.75|0
1632171380000|2021-09-20 20:56:20|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1632171390000|2021-09-20 20:56:30|163.17|161.17|163.17|161.17|163.17|161.17|163.17|161.17|0
1632171400000|2021-09-20 20:56:40|163.33|161.33|163.17|161.17|163.33|161.33|163.17|161.17|0
1632171410000|2021-09-20 20:56:50|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1632171440000|2021-09-20 20:57:20|163.58|161.58|163.5|161.5|163.58|161.58|163.5|161.5|0
1632171460000|2021-09-20 20:57:40|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1632171470000|2021-09-20 20:57:50|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1632171480000|2021-09-20 20:58:00|163.17|161.17|163.17|161.17|163.17|161.17|163.17|161.17|0
1632171490000|2021-09-20 20:58:10|163.5|161.5|163.17|161.17|163.5|161.5|163.17|161.17|0
1632171500000|2021-09-20 20:58:20|163.33|161.33|163.33|161.33|163.33|161.33|163.24|161.24|0
1632171520000|2021-09-20 20:58:40|163.49|161.49|163.49|161.49|163.49|161.49|163.49|161.49|0
1632171530000|2021-09-20 20:58:50|163.33|161.33|163.49|161.49|163.49|161.49|163.33|161.33|0
1632171550000|2021-09-20 20:59:10|163.66|161.66|163.66|161.66|163.66|161.66|163.66|161.66|0
1632171560000|2021-09-20 20:59:20|163.49|161.49|163.49|161.49|163.49|161.49|163.49|161.49|0
1632171570000|2021-09-20 20:59:30|163.66|161.66|163.66|161.66|163.66|161.66|163.66|161.66|0
1632171590000|2021-09-20 20:59:50|163.74|161.74|163.57|161.57|163.74|161.74|163.57|161.57|0
1632171600000|2021-09-20 21:00:00|164.03|162.03|163.89|161.89|164.03|162.03|163.89|161.89|0
1632171610000|2021-09-20 21:00:10|163.87|161.87|163.87|161.87|163.87|161.87|163.87|161.87|0
1632171630000|2021-09-20 21:00:30|163.91|161.91|163.89|161.89|163.91|161.91|163.89|161.89|0
1632171640000|2021-09-20 21:00:40|164.03|162.03|164.03|162.03|164.03|162.03|164.03|162.03|0
1632171650000|2021-09-20 21:00:50|163.65|161.65|163.89|161.89|163.89|161.89|163.65|161.65|0
1632171670000|2021-09-20 21:01:10|163.82|161.82|163.82|161.82|163.82|161.82|163.82|161.82|0
1632171730000|2021-09-20 21:02:10|163.72|161.72|163.72|161.72|163.72|161.72|163.72|161.72|0
1632171740000|2021-09-20 21:02:20|163.75|161.75|163.75|161.75|163.75|161.75|163.72|161.72|0
1632171770000|2021-09-20 21:02:50|163.72|161.72|163.72|161.72|163.72|161.72|163.72|161.72|0
1632171780000|2021-09-20 21:03:00|163.75|161.75|163.7|161.7|163.75|161.75|163.7|161.7|0
1632171800000|2021-09-20 21:03:20|163.75|161.75|163.75|161.75|163.75|161.75|163.75|161.75|0
1632171820000|2021-09-20 21:03:40|163.74|161.74|163.72|161.72|163.74|161.74|163.72|161.72|0
1632171880000|2021-09-20 21:04:40|163.62|161.62|163.62|161.62|163.62|161.62|163.62|161.62|0
1632171900000|2021-09-20 21:05:00|163.64|161.64|163.64|161.64|163.64|161.64|163.64|161.64|0
1632171910000|2021-09-20 21:05:10|163.79|161.79|163.79|161.79|163.79|161.79|163.79|161.79|0
1632171920000|2021-09-20 21:05:20|163.74|161.74|163.74|161.74|163.74|161.74|163.74|161.74|0
1632171930000|2021-09-20 21:05:30|163.72|161.72|163.81|161.81|163.81|161.81|163.72|161.72|0
1632171970000|2021-09-20 21:06:10|163.79|161.79|163.77|161.77|163.79|161.79|163.77|161.77|0
1632172020000|2021-09-20 21:07:00|163.83|161.83|163.83|161.83|163.83|161.83|163.83|161.83|0
1632172030000|2021-09-20 21:07:10|163.9|161.9|163.9|161.9|163.9|161.9|163.85|161.85|0
1632172160000|2021-09-20 21:09:20|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1632172180000|2021-09-20 21:09:40|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1632172240000|2021-09-20 21:10:40|164.12|162.12|164.15|162.15|164.15|162.15|164.12|162.12|0
1632172250000|2021-09-20 21:10:50|164.3|162.3|164.3|162.3|164.3|162.3|164.3|162.3|0
1632172290000|2021-09-20 21:11:30|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1632172300000|2021-09-20 21:11:40|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1632172350000|2021-09-20 21:12:30|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1632172380000|2021-09-20 21:13:00|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1632172410000|2021-09-20 21:13:30|164.17|162.17|164.17|162.17|164.17|162.17|164.17|162.17|0
1632172420000|2021-09-20 21:13:40|164.37|162.37|164.36|162.36|164.37|162.37|164.36|162.36|0
1632172450000|2021-09-20 21:14:10|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1632172460000|2021-09-20 21:14:20|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632172470000|2021-09-20 21:14:30|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1632172510000|2021-09-20 21:15:10|164.63|162.63|164.65|162.65|164.65|162.65|164.63|162.63|0
1632172520000|2021-09-20 21:15:20|164.82|162.82|164.82|162.82|164.82|162.82|164.82|162.82|0
1632172540000|2021-09-20 21:15:40|164.84|162.84|164.84|162.84|164.84|162.84|164.84|162.84|0
1632172550000|2021-09-20 21:15:50|164.82|162.82|164.82|162.82|164.82|162.82|164.82|162.82|0
1632172590000|2021-09-20 21:16:30|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1632172650000|2021-09-20 21:17:30|165.06|163.06|165.06|163.06|165.06|163.06|165.06|163.06|0
1632172690000|2021-09-20 21:18:10|165.08|163.08|165.08|163.08|165.08|163.08|165.08|163.08|0
1632172700000|2021-09-20 21:18:20|165.06|163.06|165.08|163.08|165.08|163.08|165.06|163.06|0
1632172780000|2021-09-20 21:19:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1632172790000|2021-09-20 21:19:50|165.18|163.18|165.18|163.18|165.18|163.18|165.18|163.18|0
1632172810000|2021-09-20 21:20:10|165.3|163.3|165.3|163.3|165.3|163.3|165.3|163.3|0
1632172840000|2021-09-20 21:20:40|165.28|163.28|165.28|163.28|165.28|163.28|165.28|163.28|0
1632172850000|2021-09-20 21:20:50|165.29|163.29|165.29|163.29|165.29|163.29|165.29|163.29|0
1632172940000|2021-09-20 21:22:20|165.39|163.39|165.29|163.29|165.39|163.39|165.29|163.29|0
1632172950000|2021-09-20 21:22:30|165.27|163.27|165.25|163.25|165.27|163.27|165.25|163.25|0
1632172970000|2021-09-20 21:22:50|165.29|163.29|165.22|163.22|165.29|163.29|165.22|163.22|0
1632173000000|2021-09-20 21:23:20|165.27|163.27|165.29|163.29|165.29|163.29|165.27|163.27|0
1632173010000|2021-09-20 21:23:30|165.24|163.24|165.24|163.24|165.24|163.24|165.24|163.24|0
1632173030000|2021-09-20 21:23:50|165.17|163.17|165.17|163.17|165.17|163.17|165.17|163.17|0
1632173040000|2021-09-20 21:24:00|165.24|163.24|165.2|163.2|165.24|163.24|165.2|163.2|0
1632173100000|2021-09-20 21:25:00|165.24|163.24|165.24|163.24|165.24|163.24|165.24|163.24|0
1632173120000|2021-09-20 21:25:20|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1632173140000|2021-09-20 21:25:40|164.98|162.98|164.98|162.98|164.98|162.98|164.98|162.98|0
1632173150000|2021-09-20 21:25:50|164.85|162.85|164.85|162.85|164.85|162.85|164.85|162.85|0
1632173160000|2021-09-20 21:26:00|164.95|162.95|164.98|162.98|164.98|162.98|164.95|162.95|0
1632173170000|2021-09-20 21:26:10|164.83|162.83|164.83|162.83|164.83|162.83|164.83|162.83|0
1632173180000|2021-09-20 21:26:20|164.98|162.98|164.9|162.9|165.05|163.05|164.9|162.9|0
1632173190000|2021-09-20 21:26:30|164.88|162.88|164.85|162.85|164.88|162.88|164.85|162.85|0
1632173200000|2021-09-20 21:26:40|164.73|162.73|164.71|162.71|164.73|162.73|164.71|162.71|0
1632173210000|2021-09-20 21:26:50|164.73|162.73|164.71|162.71|164.73|162.73|164.71|162.71|0
1632173220000|2021-09-20 21:27:00|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1632173230000|2021-09-20 21:27:10|164.58|162.58|164.73|162.73|164.73|162.73|164.58|162.58|0
1632173240000|2021-09-20 21:27:20|164.83|162.83|164.83|162.83|164.83|162.83|164.83|162.83|0
1632173250000|2021-09-20 21:27:30|164.64|162.64|164.64|162.64|164.64|162.64|164.64|162.64|0
1632173260000|2021-09-20 21:27:40|164.58|162.58|164.42|162.42|164.58|162.58|164.42|162.42|0
1632173270000|2021-09-20 21:27:50|164.49|162.49|164.51|162.51|164.51|162.51|164.49|162.49|0
1632173280000|2021-09-20 21:28:00|164.61|162.61|164.51|162.51|164.61|162.61|164.51|162.51|0
1632173290000|2021-09-20 21:28:10|164.58|162.58|164.44|162.44|164.58|162.58|164.44|162.44|0
1632173300000|2021-09-20 21:28:20|164.42|162.42|164.42|162.42|164.44|162.44|164.42|162.42|0
1632173320000|2021-09-20 21:28:40|164.44|162.44|164.56|162.56|164.56|162.56|164.44|162.44|0
1632173350000|2021-09-20 21:29:10|164.58|162.58|164.56|162.56|164.58|162.58|164.56|162.56|0
1632173390000|2021-09-20 21:29:50|164.58|162.58|164.58|162.58|164.58|162.58|164.58|162.58|0
1632173400000|2021-09-20 21:30:00|164.56|162.56|164.43|162.43|164.56|162.56|164.43|162.43|0
1632173410000|2021-09-20 21:30:10|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632173420000|2021-09-20 21:30:20|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632173440000|2021-09-20 21:30:40|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632173450000|2021-09-20 21:30:50|164.58|162.58|164.58|162.58|164.61|162.61|164.58|162.58|0
1632173460000|2021-09-20 21:31:00|164.41|162.41|164.39|162.39|164.41|162.41|164.39|162.39|0
1632173470000|2021-09-20 21:31:10|164.29|162.29|164.46|162.46|164.46|162.46|164.29|162.29|0
1632173490000|2021-09-20 21:31:30|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632173500000|2021-09-20 21:31:40|164.29|162.29|164.46|162.46|164.46|162.46|164.29|162.29|0
1632173520000|2021-09-20 21:32:00|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632173530000|2021-09-20 21:32:10|164.29|162.29|164.27|162.27|164.29|162.29|164.27|162.27|0
1632173540000|2021-09-20 21:32:20|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1632173560000|2021-09-20 21:32:40|164.48|162.48|164.43|162.43|164.48|162.48|164.43|162.43|0
1632173570000|2021-09-20 21:32:50|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632173600000|2021-09-20 21:33:20|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632173610000|2021-09-20 21:33:30|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632173630000|2021-09-20 21:33:50|164.43|162.43|164.41|162.41|164.43|162.43|164.41|162.41|0
1632173660000|2021-09-20 21:34:20|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1632173710000|2021-09-20 21:35:10|164.41|162.41|164.41|162.41|164.41|162.41|164.41|162.41|0
1632173760000|2021-09-20 21:36:00|164.35|162.35|164.35|162.35|164.35|162.35|164.35|162.35|0
1632173800000|2021-09-20 21:36:40|164.41|162.41|164.41|162.41|164.41|162.41|164.41|162.41|0
1632173830000|2021-09-20 21:37:10|164.35|162.35|164.35|162.35|164.35|162.35|164.35|162.35|0
1632173860000|2021-09-20 21:37:40|164.33|162.33|164.35|162.35|164.35|162.35|164.33|162.33|0
1632173920000|2021-09-20 21:38:40|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1632173930000|2021-09-20 21:38:50|164.19|162.19|164.18|162.18|164.19|162.19|164.18|162.18|0
1632173960000|2021-09-20 21:39:20|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1632173980000|2021-09-20 21:39:40|164.28|162.28|164.3|162.3|164.3|162.3|164.28|162.28|0
1632173990000|2021-09-20 21:39:50|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1632174010000|2021-09-20 21:40:10|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1632174050000|2021-09-20 21:40:50|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1632174060000|2021-09-20 21:41:00|164.4|162.4|164.4|162.4|164.4|162.4|164.4|162.4|0
1632174110000|2021-09-20 21:41:50|164.37|162.37|164.4|162.4|164.4|162.4|164.37|162.37|0
1632174120000|2021-09-20 21:42:00|164.37|162.37|164.54|162.54|164.54|162.54|164.37|162.37|0
1632174130000|2021-09-20 21:42:10|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632174150000|2021-09-20 21:42:30|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1632174180000|2021-09-20 21:43:00|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632174210000|2021-09-20 21:43:30|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1632174220000|2021-09-20 21:43:40|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632174230000|2021-09-20 21:43:50|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632174260000|2021-09-20 21:44:20|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1632174270000|2021-09-20 21:44:30|164.54|162.54|164.54|162.54|164.54|162.54|164.54|162.54|0
1632174280000|2021-09-20 21:44:40|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632174290000|2021-09-20 21:44:50|164.54|162.54|164.47|162.47|164.54|162.54|164.47|162.47|0
1632174300000|2021-09-20 21:45:00|164.56|162.56|164.59|162.59|164.59|162.59|164.56|162.56|0
1632174310000|2021-09-20 21:45:10|164.49|162.49|164.47|162.47|164.49|162.49|164.47|162.47|0
1632174320000|2021-09-20 21:45:20|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632174350000|2021-09-20 21:45:50|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632174370000|2021-09-20 21:46:10|164.49|162.49|164.51|162.51|164.51|162.51|164.49|162.49|0
1632174410000|2021-09-20 21:46:50|164.48|162.48|164.48|162.48|164.48|162.48|164.46|162.46|0
1632174440000|2021-09-20 21:47:20|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632174480000|2021-09-20 21:48:00|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632174510000|2021-09-20 21:48:30|164.44|162.44|164.44|162.44|164.44|162.44|164.44|162.44|0
1632174520000|2021-09-20 21:48:40|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632174530000|2021-09-20 21:48:50|164.44|162.44|164.48|162.48|164.48|162.48|164.44|162.44|0
1632174600000|2021-09-20 21:50:00|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1632174610000|2021-09-20 21:50:10|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632174620000|2021-09-20 21:50:20|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1632174660000|2021-09-20 21:51:00|164.41|162.41|164.39|162.39|164.41|162.41|164.39|162.39|0
1632174670000|2021-09-20 21:51:10|164.55|162.55|164.55|162.55|164.55|162.55|164.55|162.55|0
1632174680000|2021-09-20 21:51:20|164.58|162.58|164.53|162.53|164.58|162.58|164.21|162.21|0
1632174690000|2021-09-20 21:51:30|164.17|162.17|164.53|162.53|164.53|162.53|164.17|162.17|0
1632174780000|2021-09-20 21:53:00|164.58|162.58|164.58|162.58|164.58|162.58|164.58|162.58|0
1632174800000|2021-09-20 21:53:20|164.57|162.57|164.53|162.53|164.57|162.57|164.53|162.53|0
1632174820000|2021-09-20 21:53:40|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632174830000|2021-09-20 21:53:50|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632174890000|2021-09-20 21:54:50|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1632174910000|2021-09-20 21:55:10|164.4|162.4|164.4|162.4|164.4|162.4|164.4|162.4|0
1632174940000|2021-09-20 21:55:40|164.38|162.38|164.35|162.35|164.38|162.38|164.35|162.35|0
1632174950000|2021-09-20 21:55:50|164.19|162.19|164.16|162.16|164.19|162.19|164.16|162.16|0
1632174960000|2021-09-20 21:56:00|164.21|162.21|164.33|162.33|164.35|162.35|164.21|162.21|0
1632174970000|2021-09-20 21:56:10|164.31|162.31|164.31|162.31|164.31|162.31|164.31|162.31|0
1632174980000|2021-09-20 21:56:20|164.16|162.16|164.21|162.21|164.21|162.21|164.16|162.16|0
1632174990000|2021-09-20 21:56:30|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1632175000000|2021-09-20 21:56:40|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1632175010000|2021-09-20 21:56:50|164.01|162.01|164.21|162.21|164.21|162.21|164.01|162.01|0
1632175060000|2021-09-20 21:57:40|164.23|162.23|164.23|162.23|164.23|162.23|164.23|162.23|0
1632175070000|2021-09-20 21:57:50|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1632175080000|2021-09-20 21:58:00|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1632175100000|2021-09-20 21:58:20|164.23|162.23|164.23|162.23|164.23|162.23|164.23|162.23|0
1632175110000|2021-09-20 21:58:30|164.26|162.26|164.26|162.26|164.26|162.26|164.26|162.26|0
1632175150000|2021-09-20 21:59:10|164.3|162.3|164.3|162.3|164.3|162.3|164.3|162.3|0
1632175160000|2021-09-20 21:59:20|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1632175170000|2021-09-20 21:59:30|163.8|161.8|163.8|161.8|163.8|161.8|163.8|161.8|0
1632175180000|2021-09-20 21:59:40|163.92|161.92|163.8|161.8|163.92|161.92|163.8|161.8|0
1632175200000|2021-09-20 22:00:00|163.77|161.77|163.82|161.82|164.65|162.65|163.77|161.77|0
1632175210000|2021-09-20 22:00:10|164.81|162.81|164.57|162.57|164.81|162.81|164.48|162.48|0
1632175220000|2021-09-20 22:00:20|164.48|162.48|165.14|163.14|165.14|163.14|164.48|162.48|0
1632175230000|2021-09-20 22:00:30|164.9|162.9|164.81|162.81|164.98|162.98|164.81|162.81|0
1632175240000|2021-09-20 22:00:40|164.9|162.9|164.81|162.81|164.9|162.9|164.73|162.73|0
1632175250000|2021-09-20 22:00:50|164.64|162.64|164.73|162.73|164.73|162.73|164.64|162.64|0
1632175260000|2021-09-20 22:01:00|164.64|162.64|164.97|162.97|165.14|163.14|164.64|162.64|0
1632175270000|2021-09-20 22:01:10|165.06|163.06|165.23|163.23|165.23|163.23|165.06|163.06|0
1632175280000|2021-09-20 22:01:20|165.06|163.06|165.06|163.06|165.06|163.06|164.89|162.89|0
1632175290000|2021-09-20 22:01:30|164.89|162.89|164.73|162.73|165.06|163.06|164.73|162.73|0
1632175300000|2021-09-20 22:01:40|164.81|162.81|164.73|162.73|164.81|162.81|164.73|162.73|0
1632175310000|2021-09-20 22:01:50|165.06|163.06|165.23|163.23|165.23|163.23|165.06|163.06|0
1632175320000|2021-09-20 22:02:00|165.39|163.39|165.23|163.23|165.47|163.47|165.23|163.23|0
1632175330000|2021-09-20 22:02:10|165.39|163.39|165.39|163.39|165.56|163.56|165.39|163.39|0
1632175340000|2021-09-20 22:02:20|165.22|163.22|165.39|163.39|165.39|163.39|165.22|163.22|0
1632175350000|2021-09-20 22:02:30|165.56|163.56|165.39|163.39|165.56|163.56|165.39|163.39|0
1632175360000|2021-09-20 22:02:40|165.3|163.3|165.39|163.39|165.39|163.39|165.3|163.3|0
1632175380000|2021-09-20 22:03:00|165.56|163.56|165.72|163.72|165.72|163.72|165.56|163.56|0
1632175390000|2021-09-20 22:03:10|165.89|163.89|165.89|163.89|165.89|163.89|165.89|163.89|0
1632175400000|2021-09-20 22:03:20|166.05|164.05|165.72|163.72|166.05|164.05|165.72|163.72|0
1632175410000|2021-09-20 22:03:30|165.89|163.89|165.72|163.72|165.89|163.89|165.63|163.63|0
1632175420000|2021-09-20 22:03:40|165.55|163.55|165.89|163.89|165.89|163.89|165.55|163.55|0
1632175430000|2021-09-20 22:03:50|165.8|163.8|165.89|163.89|165.89|163.89|165.8|163.8|0
1632175440000|2021-09-20 22:04:00|165.72|163.72|165.89|163.89|165.89|163.89|165.72|163.72|0
1632175450000|2021-09-20 22:04:10|165.72|163.72|165.55|163.55|165.72|163.72|165.55|163.55|0
1632175460000|2021-09-20 22:04:20|165.39|163.39|165.22|163.22|165.39|163.39|165.22|163.22|0
1632175480000|2021-09-20 22:04:40|165.06|163.06|164.72|162.72|165.06|163.06|164.56|162.56|0
1632175490000|2021-09-20 22:04:50|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1632175500000|2021-09-20 22:05:00|165.06|163.06|164.72|162.72|165.06|163.06|164.72|162.72|0
1632175510000|2021-09-20 22:05:10|164.8|162.8|164.89|162.89|164.89|162.89|164.8|162.8|0
1632175520000|2021-09-20 22:05:20|164.72|162.72|165.05|163.05|165.06|163.06|164.72|162.72|0
1632175530000|2021-09-20 22:05:30|165.22|163.22|165.39|163.39|165.39|163.39|165.05|163.05|0
1632175540000|2021-09-20 22:05:40|165.05|163.05|165.05|163.05|165.05|163.05|165.05|163.05|0
1632175550000|2021-09-20 22:05:50|165.39|163.39|165.39|163.39|165.39|163.39|165.39|163.39|0
1632175580000|2021-09-20 22:06:20|165.22|163.22|165.13|163.13|165.22|163.22|165.13|163.13|0
1632175590000|2021-09-20 22:06:30|165.05|163.05|165.05|163.05|165.22|163.22|165.05|163.05|0
1632175600000|2021-09-20 22:06:40|165.13|163.13|165.22|163.22|165.22|163.22|165.13|163.13|0
1632175620000|2021-09-20 22:07:00|165.88|163.88|165.88|163.88|165.88|163.88|165.88|163.88|0
1632175630000|2021-09-20 22:07:10|165.38|163.38|165.38|163.38|165.38|163.38|165.38|163.38|0
1632175640000|2021-09-20 22:07:20|165.55|163.55|165.55|163.55|165.55|163.55|165.55|163.55|0
1632175650000|2021-09-20 22:07:30|165.38|163.38|165.55|163.55|165.55|163.55|165.38|163.38|0
1632175660000|2021-09-20 22:07:40|165.72|163.72|165.55|163.55|165.88|163.88|165.55|163.55|0
1632175670000|2021-09-20 22:07:50|165.88|163.88|165.71|163.71|165.88|163.88|165.71|163.71|0
1632175690000|2021-09-20 22:08:10|165.88|163.88|165.71|163.71|165.88|163.88|165.71|163.71|0
1632175700000|2021-09-20 22:08:20|165.55|163.55|165.71|163.71|165.71|163.71|165.55|163.55|0
1632175710000|2021-09-20 22:08:30|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1632175720000|2021-09-20 22:08:40|165.88|163.88|165.88|163.88|165.88|163.88|165.71|163.71|0
1632175730000|2021-09-20 22:08:50|166.05|164.05|165.71|163.71|166.05|164.05|165.71|163.71|0
1632175740000|2021-09-20 22:09:00|165.55|163.55|165.55|163.55|165.55|163.55|165.55|163.55|0
1632175750000|2021-09-20 22:09:10|165.63|163.63|165.71|163.71|165.71|163.71|165.63|163.63|0
1632175770000|2021-09-20 22:09:30|165.88|163.88|165.88|163.88|165.88|163.88|165.88|163.88|0
1632175780000|2021-09-20 22:09:40|165.79|163.79|166.21|164.21|166.21|164.21|165.79|163.79|0
1632175790000|2021-09-20 22:09:50|166.54|164.54|166.38|164.38|166.71|164.71|166.38|164.38|0
1632175800000|2021-09-20 22:10:00|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1632175810000|2021-09-20 22:10:10|166.38|164.38|166.04|164.04|166.38|164.38|166.04|164.04|0
1632175820000|2021-09-20 22:10:20|166.21|164.21|166.21|164.21|166.21|164.21|166.21|164.21|0
1632175840000|2021-09-20 22:10:40|166.38|164.38|166.38|164.38|166.38|164.38|166.38|164.38|0
1632175850000|2021-09-20 22:10:50|166.21|164.21|166.38|164.38|166.38|164.38|166.21|164.21|0
1632175860000|2021-09-20 22:11:00|166.21|164.21|166.21|164.21|166.38|164.38|166.21|164.21|0
1632175870000|2021-09-20 22:11:10|166.37|164.37|166.37|164.37|166.37|164.37|166.37|164.37|0
1632175900000|2021-09-20 22:11:40|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1632175910000|2021-09-20 22:11:50|166.62|164.62|166.71|164.71|166.71|164.71|166.62|164.62|0
1632175920000|2021-09-20 22:12:00|166.54|164.54|166.37|164.37|166.54|164.54|166.37|164.37|0
1632175930000|2021-09-20 22:12:10|166.21|164.21|166.21|164.21|166.21|164.21|166.21|164.21|0
1632175940000|2021-09-20 22:12:20|166.29|164.29|166.21|164.21|166.29|164.29|166.21|164.21|0
1632175990000|2021-09-20 22:13:10|166.37|164.37|166.37|164.37|166.37|164.37|166.37|164.37|0
1632176000000|2021-09-20 22:13:20|166.21|164.21|166.21|164.21|166.21|164.21|166.21|164.21|0
1632176030000|2021-09-20 22:13:50|166.2|164.2|166.37|164.37|166.37|164.37|166.2|164.2|0
1632176040000|2021-09-20 22:14:00|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1632176050000|2021-09-20 22:14:10|166.87|164.87|166.7|164.7|166.87|164.87|166.7|164.7|0
1632176060000|2021-09-20 22:14:20|166.54|164.54|166.37|164.37|166.54|164.54|166.37|164.37|0
1632176070000|2021-09-20 22:14:30|166.2|164.2|166.2|164.2|166.2|164.2|166.2|164.2|0
1632176080000|2021-09-20 22:14:40|166.37|164.37|166.37|164.37|166.37|164.37|166.37|164.37|0
1632176090000|2021-09-20 22:14:50|166.2|164.2|166.37|164.37|166.37|164.37|166.2|164.2|0
1632176100000|2021-09-20 22:15:00|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1632176110000|2021-09-20 22:15:10|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1632176150000|2021-09-20 22:15:50|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1632176160000|2021-09-20 22:16:00|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1632176170000|2021-09-20 22:16:10|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1632176180000|2021-09-20 22:16:20|166.87|164.87|167.03|165.03|167.03|165.03|166.87|164.87|0
1632176210000|2021-09-20 22:16:50|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1632176220000|2021-09-20 22:17:00|166.7|164.7|166.7|164.7|166.87|164.87|166.7|164.7|0
1632176240000|2021-09-20 22:17:20|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1632176250000|2021-09-20 22:17:30|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1632176270000|2021-09-20 22:17:50|166.87|164.87|167.2|165.2|167.2|165.2|166.87|164.87|0
1632176280000|2021-09-20 22:18:00|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1632176330000|2021-09-20 22:18:50|166.86|164.86|166.86|164.86|166.86|164.86|166.86|164.86|0
1632176340000|2021-09-20 22:19:00|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1632176440000|2021-09-20 22:20:40|166.86|164.86|166.69|164.69|166.86|164.86|166.69|164.69|0
1632176500000|2021-09-20 22:21:40|166.53|164.53|166.53|164.53|166.53|164.53|166.53|164.53|0
1632176510000|2021-09-20 22:21:50|166.36|164.36|166.36|164.36|166.36|164.36|166.19|164.19|0
1632176520000|2021-09-20 22:22:00|166.44|164.44|166.53|164.53|166.53|164.53|166.44|164.44|0
1632176530000|2021-09-20 22:22:10|166.69|164.69|166.69|164.69|166.69|164.69|166.69|164.69|0
1632176560000|2021-09-20 22:22:40|166.53|164.53|166.53|164.53|166.53|164.53|166.53|164.53|0
1632176570000|2021-09-20 22:22:50|166.36|164.36|166.53|164.53|166.53|164.53|166.36|164.36|0
1632176580000|2021-09-20 22:23:00|166.69|164.69|166.69|164.69|166.69|164.69|166.69|164.69|0
1632176590000|2021-09-20 22:23:10|167.02|165.02|167.02|165.02|167.02|165.02|167.02|165.02|0
1632176600000|2021-09-20 22:23:20|166.86|164.86|166.86|164.86|166.86|164.86|166.86|164.86|0
1632176630000|2021-09-20 22:23:50|167.02|165.02|167.19|165.19|167.52|165.52|167.02|165.02|0
1632176640000|2021-09-20 22:24:00|167.36|165.36|167.52|165.52|167.52|165.52|167.36|165.36|0
1632176650000|2021-09-20 22:24:10|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632176660000|2021-09-20 22:24:20|167.52|165.52|167.52|165.52|167.69|165.69|167.52|165.52|0
1632176670000|2021-09-20 22:24:30|167.6|165.6|167.52|165.52|167.69|165.69|167.52|165.52|0
1632176680000|2021-09-20 22:24:40|167.6|165.6|167.69|165.69|167.69|165.69|167.6|165.6|0
1632176690000|2021-09-20 22:24:50|167.52|165.52|167.69|165.69|167.69|165.69|167.52|165.52|0
1632176700000|2021-09-20 22:25:00|167.52|165.52|167.86|165.86|167.86|165.86|167.52|165.52|0
1632176710000|2021-09-20 22:25:10|168.02|166.02|168.02|166.02|168.02|166.02|167.86|165.86|0
1632176720000|2021-09-20 22:25:20|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632176730000|2021-09-20 22:25:30|167.86|165.86|167.86|165.86|167.86|165.86|167.86|165.86|0
1632176750000|2021-09-20 22:25:50|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632176770000|2021-09-20 22:26:10|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1632176800000|2021-09-20 22:26:40|167.35|165.35|167.52|165.52|167.52|165.52|167.35|165.35|0
1632176810000|2021-09-20 22:26:50|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632176820000|2021-09-20 22:27:00|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1632176840000|2021-09-20 22:27:20|167.69|165.69|167.52|165.52|167.69|165.69|167.52|165.52|0
1632176910000|2021-09-20 22:28:30|167.68|165.68|167.52|165.52|167.68|165.68|167.52|165.52|0
1632176920000|2021-09-20 22:28:40|167.68|165.68|167.68|165.68|167.68|165.68|167.68|165.68|0
1632176940000|2021-09-20 22:29:00|167.85|165.85|167.85|165.85|167.85|165.85|167.85|165.85|0
1632176950000|2021-09-20 22:29:10|167.68|165.68|167.68|165.68|167.68|165.68|167.68|165.68|0
1632176960000|2021-09-20 22:29:20|167.52|165.52|167.6|165.6|167.6|165.6|167.52|165.52|0
1632176970000|2021-09-20 22:29:30|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1632176980000|2021-09-20 22:29:40|167.35|165.35|167.35|165.35|167.35|165.35|167.35|165.35|0
1632176990000|2021-09-20 22:29:50|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1632177000000|2021-09-20 22:30:00|167.35|165.35|167.68|165.68|167.68|165.68|167.35|165.35|0
1632177010000|2021-09-20 22:30:10|167.85|165.85|167.85|165.85|167.85|165.85|167.85|165.85|0
1632177020000|2021-09-20 22:30:20|168.02|166.02|168.02|166.02|168.02|166.02|168.02|166.02|0
1632177030000|2021-09-20 22:30:30|167.85|165.85|167.68|165.68|167.85|165.85|167.68|165.68|0
1632177050000|2021-09-20 22:30:50|167.85|165.85|167.85|165.85|167.85|165.85|167.85|165.85|0
1632177060000|2021-09-20 22:31:00|167.68|165.68|167.68|165.68|167.68|165.68|167.68|165.68|0
1632177100000|2021-09-20 22:31:40|167.85|165.85|168.01|166.01|168.01|166.01|167.85|165.85|0
1632177110000|2021-09-20 22:31:50|167.85|165.85|168.01|166.01|168.01|166.01|167.85|165.85|0
1632177130000|2021-09-20 22:32:10|167.93|165.93|168.01|166.01|168.01|166.01|167.93|165.93|0
1632177140000|2021-09-20 22:32:20|168.18|166.18|168.18|166.18|168.18|166.18|168.18|166.18|0
1632177160000|2021-09-20 22:32:40|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1632177170000|2021-09-20 22:32:50|167.85|165.85|167.85|165.85|167.85|165.85|167.85|165.85|0
1632177200000|2021-09-20 22:33:20|168.01|166.01|167.85|165.85|168.01|166.01|167.85|165.85|0
1632177210000|2021-09-20 22:33:30|167.84|165.84|167.68|165.68|167.84|165.84|167.68|165.68|0
1632177260000|2021-09-20 22:34:20|167.84|165.84|167.84|165.84|167.84|165.84|167.84|165.84|0
1632177270000|2021-09-20 22:34:30|168.01|166.01|167.84|165.84|168.01|166.01|167.84|165.84|0
1632177300000|2021-09-20 22:35:00|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1632177320000|2021-09-20 22:35:20|167.84|165.84|167.84|165.84|167.84|165.84|167.84|165.84|0
1632177330000|2021-09-20 22:35:30|167.68|165.68|167.84|165.84|167.84|165.84|167.68|165.68|0
1632177350000|2021-09-20 22:35:50|167.67|165.67|167.67|165.67|167.67|165.67|167.67|165.67|0
1632177410000|2021-09-20 22:36:50|167.84|165.84|167.67|165.67|167.84|165.84|167.67|165.67|0
1632177470000|2021-09-20 22:37:50|167.84|165.84|167.84|165.84|167.84|165.84|167.84|165.84|0
1632177480000|2021-09-20 22:38:00|167.67|165.67|167.67|165.67|167.67|165.67|167.67|165.67|0
1632177510000|2021-09-20 22:38:30|167.84|165.84|167.84|165.84|167.84|165.84|167.84|165.84|0
1632177530000|2021-09-20 22:38:50|167.67|165.67|167.67|165.67|167.67|165.67|167.67|165.67|0
1632177540000|2021-09-20 22:39:00|167.84|165.84|167.67|165.67|167.84|165.84|167.67|165.67|0
1632177560000|2021-09-20 22:39:20|167.5|165.5|167.67|165.67|167.67|165.67|167.5|165.5|0
1632177600000|2021-09-20 22:40:00|167.58|165.58|167.5|165.5|167.58|165.58|167.5|165.5|0
1632177630000|2021-09-20 22:40:30|167.67|165.67|167.67|165.67|167.67|165.67|167.67|165.67|0
1632177650000|2021-09-20 22:40:50|167.5|165.5|167.5|165.5|167.5|165.5|167.5|165.5|0
1632177670000|2021-09-20 22:41:10|167.33|165.33|167.17|165.17|167.33|165.33|167.17|165.17|0
1632177690000|2021-09-20 22:41:30|167.33|165.33|167.5|165.5|167.5|165.5|167.33|165.33|0
1632177730000|2021-09-20 22:42:10|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1632177740000|2021-09-20 22:42:20|167.5|165.5|167.5|165.5|167.5|165.5|167.5|165.5|0
1632177780000|2021-09-20 22:43:00|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1632177800000|2021-09-20 22:43:20|167.16|165.16|167.16|165.16|167.24|165.24|167.16|165.16|0
1632177840000|2021-09-20 22:44:00|167|165|167.16|165.16|167.16|165.16|167|165|0
1632177860000|2021-09-20 22:44:20|167|165|167.16|165.16|167.16|165.16|167|165|0
1632177870000|2021-09-20 22:44:30|167|165|167|165|167|165|167|165|0
1632177880000|2021-09-20 22:44:40|167.16|165.16|167.16|165.16|167.16|165.16|167.16|165.16|0
1632177890000|2021-09-20 22:44:50|166.99|164.99|166.83|164.83|166.99|164.99|166.83|164.83|0
1632177900000|2021-09-20 22:45:00|166.66|164.66|166.16|164.16|166.66|164.66|166.16|164.16|0
1632177910000|2021-09-20 22:45:10|166.33|164.33|166.33|164.33|166.33|164.33|166.33|164.33|0
1632177920000|2021-09-20 22:45:20|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1632177930000|2021-09-20 22:45:30|166|164|166|164|166|164|166|164|0
1632177940000|2021-09-20 22:45:40|165.83|163.83|165.83|163.83|165.83|163.83|165.83|163.83|0
1632177950000|2021-09-20 22:45:50|165.66|163.66|165.83|163.83|165.91|163.91|165.66|163.66|0
1632177960000|2021-09-20 22:46:00|165.99|163.99|165.99|163.99|166.07|164.07|165.99|163.99|0
1632177970000|2021-09-20 22:46:10|166.16|164.16|166.33|164.33|166.33|164.33|166.16|164.16|0
1632177990000|2021-09-20 22:46:30|166.49|164.49|166.49|164.49|166.49|164.49|166.49|164.49|0
1632178000000|2021-09-20 22:46:40|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1632178010000|2021-09-20 22:46:50|165.99|163.99|166.16|164.16|166.16|164.16|165.99|163.99|0
1632178020000|2021-09-20 22:47:00|166.07|164.07|165.99|163.99|166.07|164.07|165.99|163.99|0
1632178030000|2021-09-20 22:47:10|166.33|164.33|166.49|164.49|166.49|164.49|166.33|164.33|0
1632178070000|2021-09-20 22:47:50|166.32|164.32|166.32|164.32|166.32|164.32|166.32|164.32|0
1632178080000|2021-09-20 22:48:00|166.49|164.49|166.49|164.49|166.49|164.49|166.49|164.49|0
1632178120000|2021-09-20 22:48:40|166.4|164.4|166.4|164.4|166.4|164.4|166.4|164.4|0
1632178130000|2021-09-20 22:48:50|166.32|164.32|166.32|164.32|166.32|164.32|166.32|164.32|0
1632178140000|2021-09-20 22:49:00|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1632178150000|2021-09-20 22:49:10|166.32|164.32|166.16|164.16|166.32|164.32|166.16|164.16|0
1632178160000|2021-09-20 22:49:20|166.32|164.32|166.32|164.32|166.32|164.32|166.32|164.32|0
1632178190000|2021-09-20 22:49:50|166.49|164.49|166.49|164.49|166.49|164.49|166.49|164.49|0
1632178200000|2021-09-20 22:50:00|166.32|164.32|166.32|164.32|166.32|164.32|166.16|164.16|0
1632178210000|2021-09-20 22:50:10|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1632178220000|2021-09-20 22:50:20|166.23|164.23|166.15|164.15|166.32|164.32|166.15|164.15|0
1632178240000|2021-09-20 22:50:40|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1632178250000|2021-09-20 22:50:50|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1632178260000|2021-09-20 22:51:00|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1632178270000|2021-09-20 22:51:10|165.32|163.32|165.49|163.49|165.49|163.49|165.32|163.32|0
1632178280000|2021-09-20 22:51:20|165.66|163.66|165.66|163.66|165.66|163.66|165.66|163.66|0
1632178290000|2021-09-20 22:51:30|165.73|163.73|165.65|163.65|165.73|163.73|165.65|163.65|0
1632178300000|2021-09-20 22:51:40|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1632178320000|2021-09-20 22:52:00|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632178330000|2021-09-20 22:52:10|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1632178340000|2021-09-20 22:52:20|165.65|163.65|165.73|163.73|165.73|163.73|165.65|163.65|0
1632178350000|2021-09-20 22:52:30|165.65|163.65|165.82|163.82|165.82|163.82|165.65|163.65|0
1632178370000|2021-09-20 22:52:50|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632178380000|2021-09-20 22:53:00|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1632178390000|2021-09-20 22:53:10|165.57|163.57|165.65|163.65|165.65|163.65|165.57|163.57|0
1632178400000|2021-09-20 22:53:20|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1632178410000|2021-09-20 22:53:30|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632178420000|2021-09-20 22:53:40|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1632178430000|2021-09-20 22:53:50|165.73|163.73|165.82|163.82|165.82|163.82|165.73|163.73|0
1632178440000|2021-09-20 22:54:00|165.65|163.65|165.73|163.73|165.73|163.73|165.65|163.65|0
1632178450000|2021-09-20 22:54:10|165.82|163.82|165.73|163.73|165.82|163.82|165.65|163.65|0
1632178460000|2021-09-20 22:54:20|165.82|163.82|165.98|163.98|165.98|163.98|165.82|163.82|0
1632178470000|2021-09-20 22:54:30|166.15|164.15|166.15|164.15|166.23|164.23|166.15|164.15|0
1632178490000|2021-09-20 22:54:50|166.06|164.06|166.15|164.15|166.15|164.15|166.06|164.06|0
1632178500000|2021-09-20 22:55:00|166.31|164.31|166.31|164.31|166.31|164.31|166.31|164.31|0
1632178560000|2021-09-20 22:56:00|166.15|164.15|166.15|164.15|166.15|164.15|165.98|163.98|0
1632178600000|2021-09-20 22:56:40|166.31|164.31|166.48|164.48|166.48|164.48|166.31|164.31|0
1632178630000|2021-09-20 22:57:10|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1632178650000|2021-09-20 22:57:30|166.72|164.72|166.72|164.72|166.72|164.72|166.64|164.64|0
1632178660000|2021-09-20 22:57:40|166.81|164.81|166.81|164.81|166.81|164.81|166.81|164.81|0
1632178670000|2021-09-20 22:57:50|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1632178700000|2021-09-20 22:58:20|166.48|164.48|166.98|164.98|166.98|164.98|166.48|164.48|0
1632178720000|2021-09-20 22:58:40|166.81|164.81|166.81|164.81|166.81|164.81|166.81|164.81|0
1632178730000|2021-09-20 22:58:50|166.98|164.98|166.81|164.81|166.98|164.98|166.81|164.81|0
1632178740000|2021-09-20 22:59:00|166.72|164.72|166.64|164.64|166.72|164.72|166.64|164.64|0
1632178750000|2021-09-20 22:59:10|166.81|164.81|166.72|164.72|166.81|164.81|166.64|164.64|0
1632178760000|2021-09-20 22:59:20|166.64|164.64|166.72|164.72|166.81|164.81|166.64|164.64|0
1632178770000|2021-09-20 22:59:30|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1632178780000|2021-09-20 22:59:40|166.47|164.47|166.55|164.55|166.55|164.55|166.47|164.47|0
1632178790000|2021-09-20 22:59:50|166.47|164.47|166.47|164.47|166.47|164.47|166.47|164.47|0
1632178800000|2021-09-20 23:00:00|166.31|164.31|166.31|164.31|166.31|164.31|166.31|164.31|0
1632178810000|2021-09-20 23:00:10|167.14|165.14|167.14|165.14|167.14|165.14|167.14|165.14|0
1632178820000|2021-09-20 23:00:20|166.97|164.97|167.31|165.31|167.31|165.31|166.97|164.97|0
1632178830000|2021-09-20 23:00:30|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1632178840000|2021-09-20 23:00:40|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1632178850000|2021-09-20 23:00:50|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1632178860000|2021-09-20 23:01:00|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1632178890000|2021-09-20 23:01:30|167.14|165.14|167.14|165.14|167.14|165.14|167.14|165.14|0
1632178900000|2021-09-20 23:01:40|167.22|165.22|167.14|165.14|167.22|165.22|167.14|165.14|0
1632178930000|2021-09-20 23:02:10|166.97|164.97|166.97|164.97|166.97|164.97|166.97|164.97|0
1632178940000|2021-09-20 23:02:20|166.88|164.88|167.14|165.14|167.14|165.14|166.88|164.88|0
1632178960000|2021-09-20 23:02:40|166.97|164.97|166.97|164.97|166.97|164.97|166.97|164.97|0
1632178970000|2021-09-20 23:02:50|167.05|165.05|167.05|165.05|167.14|165.14|167.05|165.05|0
1632178980000|2021-09-20 23:03:00|166.97|164.97|166.97|164.97|166.97|164.97|166.97|164.97|0
1632179050000|2021-09-20 23:04:10|166.8|164.8|166.8|164.8|166.8|164.8|166.8|164.8|0
1632179070000|2021-09-20 23:04:30|166.47|164.47|166.47|164.47|166.47|164.47|166.47|164.47|0
1632179090000|2021-09-20 23:04:50|166.3|164.3|166.3|164.3|166.3|164.3|166.3|164.3|0
1632179150000|2021-09-20 23:05:50|166.47|164.47|166.47|164.47|166.47|164.47|166.47|164.47|0
1632179160000|2021-09-20 23:06:00|166.63|164.63|166.47|164.47|166.63|164.63|166.47|164.47|0
1632179170000|2021-09-20 23:06:10|166.63|164.63|166.63|164.63|166.63|164.63|166.55|164.55|0
1632179180000|2021-09-20 23:06:20|166.47|164.47|166.8|164.8|166.8|164.8|166.47|164.47|0
1632179200000|2021-09-20 23:06:40|166.55|164.55|166.47|164.47|166.55|164.55|166.47|164.47|0
1632179210000|2021-09-20 23:06:50|166.38|164.38|166.38|164.38|166.38|164.38|166.38|164.38|0
1632179220000|2021-09-20 23:07:00|166.47|164.47|166.3|164.3|166.47|164.47|166.3|164.3|0
1632179230000|2021-09-20 23:07:10|166.63|164.63|166.46|164.46|166.63|164.63|166.46|164.46|0
1632179270000|2021-09-20 23:07:50|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1632179280000|2021-09-20 23:08:00|166.63|164.63|166.63|164.63|166.63|164.63|166.63|164.63|0
1632179320000|2021-09-20 23:08:40|166.8|164.8|166.63|164.63|166.8|164.8|166.63|164.63|0
1632179380000|2021-09-20 23:09:40|166.46|164.46|166.29|164.29|166.46|164.46|166.29|164.29|0
1632179400000|2021-09-20 23:10:00|165.96|163.96|165.63|163.63|165.96|163.96|165.63|163.63|0
1632179410000|2021-09-20 23:10:10|165.8|163.8|165.88|163.88|165.88|163.88|165.8|163.8|0
1632179420000|2021-09-20 23:10:20|165.8|163.8|165.96|163.96|165.96|163.96|165.8|163.8|0
1632179430000|2021-09-20 23:10:30|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1632179440000|2021-09-20 23:10:40|166.29|164.29|166.29|164.29|166.29|164.29|166.29|164.29|0
1632179450000|2021-09-20 23:10:50|166.13|164.13|166.13|164.13|166.29|164.29|166.13|164.13|0
1632179510000|2021-09-20 23:11:50|165.96|163.96|165.96|163.96|165.96|163.96|165.96|163.96|0
1632179530000|2021-09-20 23:12:10|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1632179570000|2021-09-20 23:12:50|165.71|163.71|165.63|163.63|165.71|163.71|165.63|163.63|0
1632179580000|2021-09-20 23:13:00|165.29|163.29|165.46|163.46|165.46|163.46|165.29|163.29|0
1632179590000|2021-09-20 23:13:10|165.29|163.29|165.13|163.13|165.29|163.29|165.13|163.13|0
1632179600000|2021-09-20 23:13:20|165.29|163.29|165.46|163.46|165.46|163.46|165.29|163.29|0
1632179610000|2021-09-20 23:13:30|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1632179620000|2021-09-20 23:13:40|165.54|163.54|165.62|163.62|165.62|163.62|165.54|163.54|0
1632179630000|2021-09-20 23:13:50|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1632179640000|2021-09-20 23:14:00|165.87|163.87|165.79|163.79|165.87|163.87|165.79|163.79|0
1632179660000|2021-09-20 23:14:20|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1632179670000|2021-09-20 23:14:30|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1632179680000|2021-09-20 23:14:40|165.96|163.96|165.96|163.96|165.96|163.96|165.96|163.96|0
1632179690000|2021-09-20 23:14:50|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1632179700000|2021-09-20 23:15:00|165.62|163.62|165.46|163.46|165.62|163.62|165.46|163.46|0
1632179740000|2021-09-20 23:15:40|165.29|163.29|164.96|162.96|165.29|163.29|164.96|162.96|0
1632179750000|2021-09-20 23:15:50|165.12|163.12|165.12|163.12|165.12|163.12|165.12|163.12|0
1632179760000|2021-09-20 23:16:00|164.96|162.96|164.96|162.96|164.96|162.96|164.79|162.79|0
1632179770000|2021-09-20 23:16:10|165.12|163.12|164.96|162.96|165.12|163.12|164.96|162.96|0
1632179780000|2021-09-20 23:16:20|165.12|163.12|165.12|163.12|165.12|163.12|165.12|163.12|0
1632179790000|2021-09-20 23:16:30|164.96|162.96|164.96|162.96|165.12|163.12|164.96|162.96|0
1632179800000|2021-09-20 23:16:40|164.87|162.87|164.79|162.79|164.87|162.87|164.79|162.79|0
1632179810000|2021-09-20 23:16:50|164.63|162.63|164.63|162.63|164.63|162.63|164.63|162.63|0
1632179820000|2021-09-20 23:17:00|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1632179840000|2021-09-20 23:17:20|163.96|161.96|164.13|162.13|164.13|162.13|163.96|161.96|0
1632179850000|2021-09-20 23:17:30|164.04|162.04|164.13|162.13|164.13|162.13|163.96|161.96|0
1632179860000|2021-09-20 23:17:40|163.96|161.96|163.8|161.8|163.96|161.96|163.8|161.8|0
1632179880000|2021-09-20 23:18:00|163.63|161.63|163.96|161.96|163.96|161.96|163.63|161.63|0
1632179890000|2021-09-20 23:18:10|164.13|162.13|164.29|162.29|164.29|162.29|164.13|162.13|0
1632179900000|2021-09-20 23:18:20|164.13|162.13|164.13|162.13|164.13|162.13|164.13|162.13|0
1632179910000|2021-09-20 23:18:30|164.21|162.21|164.29|162.29|164.29|162.29|164.21|162.21|0
1632179930000|2021-09-20 23:18:50|164.21|162.21|164.13|162.13|164.21|162.21|164.13|162.13|0
1632179940000|2021-09-20 23:19:00|164.04|162.04|163.96|161.96|164.13|162.13|163.96|161.96|0
1632179950000|2021-09-20 23:19:10|164.13|162.13|164.13|162.13|164.13|162.13|164.13|162.13|0
1632179960000|2021-09-20 23:19:20|164.29|162.29|164.62|162.62|164.62|162.62|164.29|162.29|0
1632179980000|2021-09-20 23:19:40|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632180000000|2021-09-20 23:20:00|164.54|162.54|164.62|162.62|164.62|162.62|164.54|162.54|0
1632180010000|2021-09-20 23:20:10|164.54|162.54|164.46|162.46|164.54|162.54|164.46|162.46|0
1632180020000|2021-09-20 23:20:20|164.29|162.29|164.12|162.12|164.29|162.29|164.12|162.12|0
1632180030000|2021-09-20 23:20:30|163.96|161.96|164.12|162.12|164.12|162.12|163.96|161.96|0
1632180050000|2021-09-20 23:20:50|164.29|162.29|164.12|162.12|164.29|162.29|164.12|162.12|0
1632180060000|2021-09-20 23:21:00|164.04|162.04|164.29|162.29|164.29|162.29|163.96|161.96|0
1632180070000|2021-09-20 23:21:10|164.45|162.45|163.96|161.96|164.45|162.45|163.96|161.96|0
1632180080000|2021-09-20 23:21:20|163.87|161.87|163.87|161.87|163.96|161.96|163.87|161.87|0
1632180090000|2021-09-20 23:21:30|163.79|161.79|163.96|161.96|163.96|161.96|163.79|161.79|0
1632180100000|2021-09-20 23:21:40|164.12|162.12|164.04|162.04|164.12|162.12|164.04|162.04|0
1632180110000|2021-09-20 23:21:50|164.12|162.12|164.29|162.29|164.29|162.29|164.12|162.12|0
1632180120000|2021-09-20 23:22:00|164.12|162.12|163.96|161.96|164.12|162.12|163.96|161.96|0
1632180140000|2021-09-20 23:22:20|163.87|161.87|163.96|161.96|163.96|161.96|163.87|161.87|0
1632180150000|2021-09-20 23:22:30|164.12|162.12|164.12|162.12|164.12|162.12|164.12|162.12|0
1632180170000|2021-09-20 23:22:50|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1632180180000|2021-09-20 23:23:00|164.12|162.12|164.29|162.29|164.29|162.29|164.12|162.12|0
1632180200000|2021-09-20 23:23:20|163.87|161.87|163.79|161.79|163.87|161.87|163.79|161.79|0
1632180210000|2021-09-20 23:23:30|163.87|161.87|163.96|161.96|163.96|161.96|163.79|161.79|0
1632180220000|2021-09-20 23:23:40|163.87|161.87|163.95|161.95|163.96|161.96|163.87|161.87|0
1632180230000|2021-09-20 23:23:50|163.87|161.87|163.95|161.95|163.95|161.95|163.87|161.87|0
1632180250000|2021-09-20 23:24:10|163.87|161.87|163.95|161.95|163.95|161.95|163.87|161.87|0
1632180270000|2021-09-20 23:24:30|164.03|162.03|164.12|162.12|164.12|162.12|164.03|162.03|0
1632180280000|2021-09-20 23:24:40|163.95|161.95|163.62|161.62|163.95|161.95|163.62|161.62|0
1632180290000|2021-09-20 23:24:50|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1632180300000|2021-09-20 23:25:00|163.29|161.29|163.62|161.62|163.62|161.62|163.29|161.29|0
1632180310000|2021-09-20 23:25:10|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1632180320000|2021-09-20 23:25:20|163.62|161.62|163.62|161.62|163.62|161.62|163.62|161.62|0
1632180330000|2021-09-20 23:25:30|163.54|161.54|163.46|161.46|163.54|161.54|163.46|161.46|0
1632180340000|2021-09-20 23:25:40|163.29|161.29|163.13|161.13|163.29|161.29|163.13|161.13|0
1632180350000|2021-09-20 23:25:50|162.96|160.96|163.13|161.13|163.13|161.13|162.96|160.96|0
1632180360000|2021-09-20 23:26:00|163.29|161.29|163.29|161.29|163.29|161.29|163.29|161.29|0
1632180370000|2021-09-20 23:26:10|163.21|161.21|163.21|161.21|163.29|161.29|163.21|161.21|0
1632180380000|2021-09-20 23:26:20|163.29|161.29|163.29|161.29|163.29|161.29|163.29|161.29|0
1632180390000|2021-09-20 23:26:30|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1632180420000|2021-09-20 23:27:00|163.79|161.79|163.7|161.7|163.79|161.79|163.7|161.7|0
1632180430000|2021-09-20 23:27:10|163.79|161.79|163.79|161.79|163.79|161.79|163.79|161.79|0
1632180440000|2021-09-20 23:27:20|163.95|161.95|163.7|161.7|163.95|161.95|163.62|161.62|0
1632180450000|2021-09-20 23:27:30|163.78|161.78|163.78|161.78|163.78|161.78|163.78|161.78|0
1632180470000|2021-09-20 23:27:50|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1632180480000|2021-09-20 23:28:00|163.62|161.62|163.45|161.45|163.62|161.62|163.45|161.45|0
1632180500000|2021-09-20 23:28:20|163.29|161.29|163.29|161.29|163.29|161.29|163.2|161.2|0
1632180510000|2021-09-20 23:28:30|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1632180520000|2021-09-20 23:28:40|163.29|161.29|163.12|161.12|163.29|161.29|163.12|161.12|0
1632180530000|2021-09-20 23:28:50|163.29|161.29|163.45|161.45|163.45|161.45|163.29|161.29|0
1632180540000|2021-09-20 23:29:00|163.29|161.29|163.29|161.29|163.29|161.29|163.29|161.29|0
1632180550000|2021-09-20 23:29:10|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1632180560000|2021-09-20 23:29:20|163.62|161.62|163.62|161.62|163.62|161.62|163.62|161.62|0
1632180570000|2021-09-20 23:29:30|163.78|161.78|163.78|161.78|163.78|161.78|163.78|161.78|0
1632180580000|2021-09-20 23:29:40|163.95|161.95|164.11|162.11|164.11|162.11|163.95|161.95|0
1632180590000|2021-09-20 23:29:50|164.28|162.28|164.28|162.28|164.28|162.28|164.11|162.11|0
1632180600000|2021-09-20 23:30:00|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1632180610000|2021-09-20 23:30:10|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1632180620000|2021-09-20 23:30:20|164.44|162.44|164.11|162.11|164.44|162.44|164.11|162.11|0
1632180630000|2021-09-20 23:30:30|164.28|162.28|164.44|162.44|164.44|162.44|164.28|162.28|0
1632180640000|2021-09-20 23:30:40|164.52|162.52|164.44|162.44|164.52|162.52|164.44|162.44|0
1632180650000|2021-09-20 23:30:50|164.52|162.52|164.44|162.44|164.61|162.61|164.44|162.44|0
1632180660000|2021-09-20 23:31:00|164.61|162.61|164.44|162.44|164.61|162.61|164.44|162.44|0
1632180670000|2021-09-20 23:31:10|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1632180680000|2021-09-20 23:31:20|164.44|162.44|164.44|162.44|164.44|162.44|164.44|162.44|0
1632180690000|2021-09-20 23:31:30|164.35|162.35|164.44|162.44|164.44|162.44|164.27|162.27|0
1632180700000|2021-09-20 23:31:40|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1632180720000|2021-09-20 23:32:00|164.11|162.11|164.27|162.27|164.27|162.27|164.11|162.11|0
1632180730000|2021-09-20 23:32:10|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1632180750000|2021-09-20 23:32:30|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1632180770000|2021-09-20 23:32:50|164.11|162.11|164.19|162.19|164.19|162.19|164.11|162.11|0
1632180780000|2021-09-20 23:33:00|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1632180800000|2021-09-20 23:33:20|164.19|162.19|164.19|162.19|164.19|162.19|164.19|162.19|0
1632180810000|2021-09-20 23:33:30|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1632180820000|2021-09-20 23:33:40|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1632180830000|2021-09-20 23:33:50|163.78|161.78|163.78|161.78|163.78|161.78|163.78|161.78|0
1632180840000|2021-09-20 23:34:00|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1632180850000|2021-09-20 23:34:10|163.78|161.78|163.94|161.94|163.94|161.94|163.78|161.78|0
1632180870000|2021-09-20 23:34:30|163.78|161.78|163.77|161.77|163.78|161.78|163.77|161.77|0
1632180880000|2021-09-20 23:34:40|163.61|161.61|163.77|161.77|163.77|161.77|163.61|161.61|0
1632180890000|2021-09-20 23:34:50|163.44|161.44|163.44|161.44|163.44|161.44|163.44|161.44|0
1632180900000|2021-09-20 23:35:00|163.28|161.28|163.11|161.11|163.28|161.28|163.11|161.11|0
1632180910000|2021-09-20 23:35:10|162.95|160.95|162.79|160.79|162.95|160.95|162.79|160.79|0
1632180920000|2021-09-20 23:35:20|162.7|160.7|162.78|160.78|162.79|160.79|162.7|160.7|0
1632180930000|2021-09-20 23:35:30|162.95|160.95|162.95|160.95|163.11|161.11|162.95|160.95|0
1632180940000|2021-09-20 23:35:40|163.11|161.11|163.19|161.19|163.19|161.19|163.11|161.11|0
1632180950000|2021-09-20 23:35:50|163.11|161.11|162.95|160.95|163.11|161.11|162.95|160.95|0
1632180960000|2021-09-20 23:36:00|163.11|161.11|162.95|160.95|163.11|161.11|162.95|160.95|0
1632180980000|2021-09-20 23:36:20|162.62|160.62|162.62|160.62|162.62|160.62|162.62|160.62|0
1632180990000|2021-09-20 23:36:30|162.7|160.7|162.95|160.95|162.95|160.95|162.7|160.7|0
1632181000000|2021-09-20 23:36:40|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1632181010000|2021-09-20 23:36:50|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1632181020000|2021-09-20 23:37:00|162.78|160.78|162.95|160.95|162.95|160.95|162.78|160.78|0
1632181030000|2021-09-20 23:37:10|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1632181040000|2021-09-20 23:37:20|162.78|160.78|162.95|160.95|162.95|160.95|162.78|160.78|0
1632181060000|2021-09-20 23:37:40|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1632181070000|2021-09-20 23:37:50|162.95|160.95|162.95|160.95|162.95|160.95|162.95|160.95|0
1632181080000|2021-09-20 23:38:00|162.78|160.78|162.95|160.95|162.95|160.95|162.78|160.78|0
1632181090000|2021-09-20 23:38:10|163.11|161.11|162.95|160.95|163.11|161.11|162.95|160.95|0
1632181100000|2021-09-20 23:38:20|163.11|161.11|162.95|160.95|163.11|161.11|162.95|160.95|0
1632181110000|2021-09-20 23:38:30|162.86|160.86|162.78|160.78|162.86|160.86|162.78|160.78|0
1632181120000|2021-09-20 23:38:40|162.95|160.95|162.94|160.94|162.95|160.95|162.94|160.94|0
1632181130000|2021-09-20 23:38:50|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1632181140000|2021-09-20 23:39:00|162.78|160.78|162.62|160.62|162.94|160.94|162.62|160.62|0
1632181150000|2021-09-20 23:39:10|162.69|160.69|162.94|160.94|162.94|160.94|162.69|160.69|0
1632181160000|2021-09-20 23:39:20|163.11|161.11|163.27|161.27|163.27|161.27|163.11|161.11|0
1632181170000|2021-09-20 23:39:30|163.35|161.35|163.35|161.35|163.35|161.35|163.35|161.35|0
1632181180000|2021-09-20 23:39:40|163.44|161.44|163.44|161.44|163.6|161.6|163.44|161.44|0
1632181200000|2021-09-20 23:40:00|163.77|161.77|163.6|161.6|163.77|161.77|163.6|161.6|0
1632181210000|2021-09-20 23:40:10|163.77|161.77|163.77|161.77|163.77|161.77|163.77|161.77|0
1632181220000|2021-09-20 23:40:20|163.93|161.93|164.43|162.43|164.43|162.43|163.93|161.93|0
1632181230000|2021-09-20 23:40:30|164.26|162.26|164.26|162.26|164.26|162.26|164.26|162.26|0
1632181240000|2021-09-20 23:40:40|164.59|162.59|165.09|163.09|165.09|163.09|164.59|162.59|0
1632181250000|2021-09-20 23:40:50|164.92|162.92|165.42|163.42|165.59|163.59|164.92|162.92|0
1632181260000|2021-09-20 23:41:00|165.26|163.26|165.42|163.42|165.42|163.42|165.26|163.26|0
1632181270000|2021-09-20 23:41:10|165.59|163.59|165.75|163.75|165.75|163.75|165.59|163.59|0
1632181290000|2021-09-20 23:41:30|165.59|163.59|165.59|163.59|165.59|163.59|165.59|163.59|0
1632181310000|2021-09-20 23:41:50|165.75|163.75|165.75|163.75|165.75|163.75|165.67|163.67|0
1632181320000|2021-09-20 23:42:00|165.59|163.59|165.59|163.59|165.59|163.59|165.59|163.59|0
1632181330000|2021-09-20 23:42:10|165.92|163.92|165.92|163.92|165.92|163.92|165.92|163.92|0
1632181340000|2021-09-20 23:42:20|165.83|163.83|165.75|163.75|165.83|163.83|165.75|163.75|0
1632181350000|2021-09-20 23:42:30|165.92|163.92|166.08|164.08|166.08|164.08|165.92|163.92|0
1632181360000|2021-09-20 23:42:40|166|164|166.08|164.08|166.08|164.08|166|164|0
1632181370000|2021-09-20 23:42:50|166.25|164.25|166.08|164.08|166.25|164.25|166.08|164.08|0
1632181380000|2021-09-20 23:43:00|166.25|164.25|166.08|164.08|166.25|164.25|166.08|164.08|0
1632181400000|2021-09-20 23:43:20|166.25|164.25|166.42|164.42|166.42|164.42|166.25|164.25|0
1632181410000|2021-09-20 23:43:30|166.33|164.33|166.25|164.25|166.41|164.41|166.25|164.25|0
1632181420000|2021-09-20 23:43:40|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1632181430000|2021-09-20 23:43:50|166.25|164.25|166.41|164.41|166.41|164.41|166.16|164.16|0
1632181440000|2021-09-20 23:44:00|166.58|164.58|166.41|164.41|166.58|164.58|166.41|164.41|0
1632181450000|2021-09-20 23:44:10|166.58|164.58|166.58|164.58|166.58|164.58|166.58|164.58|0
1632181460000|2021-09-20 23:44:20|166.41|164.41|166.41|164.41|166.41|164.41|166.25|164.25|0
1632181470000|2021-09-20 23:44:30|166.25|164.25|166.25|164.25|166.25|164.25|166.16|164.16|0
1632181480000|2021-09-20 23:44:40|166.16|164.16|166.25|164.25|166.33|164.33|166.16|164.16|0
1632181490000|2021-09-20 23:44:50|166.41|164.41|166.25|164.25|166.41|164.41|166.25|164.25|0
1632181500000|2021-09-20 23:45:00|166.08|164.08|166.25|164.25|166.41|164.41|166.08|164.08|0
1632181510000|2021-09-20 23:45:10|166.41|164.41|166.75|164.75|166.75|164.75|166.41|164.41|0
1632181520000|2021-09-20 23:45:20|166.58|164.58|166.58|164.58|166.58|164.58|166.58|164.58|0
1632181530000|2021-09-20 23:45:30|166.75|164.75|166.75|164.75|166.75|164.75|166.75|164.75|0
1632181540000|2021-09-20 23:45:40|166.91|164.91|166.58|164.58|166.91|164.91|166.58|164.58|0
1632181550000|2021-09-20 23:45:50|166.74|164.74|166.58|164.58|166.74|164.74|166.58|164.58|0
1632181560000|2021-09-20 23:46:00|166.74|164.74|166.91|164.91|166.91|164.91|166.74|164.74|0
1632181570000|2021-09-20 23:46:10|167.08|165.08|167.08|165.08|167.24|165.24|167.08|165.08|0
1632181580000|2021-09-20 23:46:20|167.24|165.24|167.24|165.24|167.32|165.32|167.24|165.24|0
1632181590000|2021-09-20 23:46:30|167.58|165.58|167.41|165.41|167.58|165.58|167.41|165.41|0
1632181600000|2021-09-20 23:46:40|167.58|165.58|167.74|165.74|167.74|165.74|167.58|165.58|0
1632181610000|2021-09-20 23:46:50|167.91|165.91|167.91|165.91|167.91|165.91|167.91|165.91|0
1632181620000|2021-09-20 23:47:00|167.74|165.74|168.25|166.25|168.25|166.25|167.58|165.58|0
1632181630000|2021-09-20 23:47:10|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1632181640000|2021-09-20 23:47:20|168.25|166.25|168.08|166.08|168.25|166.25|168.08|166.08|0
1632181650000|2021-09-20 23:47:30|167.91|165.91|168.08|166.08|168.08|166.08|167.91|165.91|0
1632181660000|2021-09-20 23:47:40|167.99|165.99|168.25|166.25|168.25|166.25|167.99|165.99|0
1632181670000|2021-09-20 23:47:50|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1632181680000|2021-09-20 23:48:00|168.16|166.16|168.58|166.58|168.58|166.58|168.16|166.16|0
1632181690000|2021-09-20 23:48:10|168.66|166.66|168.66|166.66|168.66|166.66|168.66|166.66|0
1632181700000|2021-09-20 23:48:20|168.24|166.24|168.24|166.24|168.24|166.24|168.24|166.24|0
1632181710000|2021-09-20 23:48:30|169.08|167.08|168.75|166.75|169.08|167.08|168.75|166.75|0
1632181720000|2021-09-20 23:48:40|168.91|166.91|168.91|166.91|168.91|166.91|168.91|166.91|0
1632181730000|2021-09-20 23:48:50|169.16|167.16|169.16|167.16|169.16|167.16|169.16|167.16|0
1632181740000|2021-09-20 23:49:00|169.25|167.25|169.08|167.08|169.25|167.25|169.08|167.08|0
1632181750000|2021-09-20 23:49:10|169.16|167.16|169.08|167.08|169.25|167.25|169.08|167.08|0
1632181760000|2021-09-20 23:49:20|169.25|167.25|169.08|167.08|169.25|167.25|169.08|167.08|0
1632181770000|2021-09-20 23:49:30|168.91|166.91|168.91|166.91|168.91|166.91|168.91|166.91|0
1632181790000|2021-09-20 23:49:50|168.75|166.75|168.74|166.74|168.75|166.75|168.74|166.74|0
1632181800000|2021-09-20 23:50:00|168.58|166.58|169.08|167.08|169.08|167.08|168.58|166.58|0
1632181810000|2021-09-20 23:50:10|168.91|166.91|169.25|167.25|169.25|167.25|168.91|166.91|0
1632181820000|2021-09-20 23:50:20|169.08|167.08|168.91|166.91|169.08|167.08|168.91|166.91|0
1632181830000|2021-09-20 23:50:30|168.74|166.74|168.74|166.74|168.74|166.74|168.74|166.74|0
1632181840000|2021-09-20 23:50:40|169.08|167.08|168.58|166.58|169.08|167.08|168.58|166.58|0
1632181850000|2021-09-20 23:50:50|168.91|166.91|168.58|166.58|168.91|166.91|168.58|166.58|0
1632181870000|2021-09-20 23:51:10|168.41|166.41|168.49|166.49|168.49|166.49|168.24|166.24|0
1632181880000|2021-09-20 23:51:20|168.41|166.41|168.24|166.24|168.41|166.41|168.24|166.24|0
1632181890000|2021-09-20 23:51:30|168.41|166.41|168.49|166.49|168.58|166.58|168.41|166.41|0
1632181900000|2021-09-20 23:51:40|168.58|166.58|168.57|166.57|168.58|166.58|168.41|166.41|0
1632181910000|2021-09-20 23:51:50|168.41|166.41|168.41|166.41|168.41|166.41|168.41|166.41|0
1632181920000|2021-09-20 23:52:00|168.57|166.57|168.91|166.91|168.91|166.91|168.41|166.41|0
1632181930000|2021-09-20 23:52:10|169.25|167.25|169.41|167.41|169.41|167.41|169.25|167.25|0
1632181940000|2021-09-20 23:52:20|169.58|167.58|169.41|167.41|169.58|167.58|169.24|167.24|0
1632181950000|2021-09-20 23:52:30|169.24|167.24|169.41|167.41|169.41|167.41|169.24|167.24|0
1632181960000|2021-09-20 23:52:40|169.58|167.58|169.41|167.41|169.58|167.58|169.41|167.41|0
1632181970000|2021-09-20 23:52:50|169.58|167.58|169.49|167.49|169.58|167.58|169.41|167.41|0
1632181980000|2021-09-20 23:53:00|169.92|167.92|169.92|167.92|169.92|167.92|169.92|167.92|0
1632181990000|2021-09-20 23:53:10|170.08|168.08|169.92|167.92|170.08|168.08|169.92|167.92|0
1632182000000|2021-09-20 23:53:20|169.83|167.83|169.92|167.92|169.92|167.92|169.83|167.83|0
1632182010000|2021-09-20 23:53:30|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1632182030000|2021-09-20 23:53:50|169.92|167.92|169.92|167.92|169.92|167.92|169.92|167.92|0
1632182040000|2021-09-20 23:54:00|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1632182050000|2021-09-20 23:54:10|169.58|167.58|169.58|167.58|169.58|167.58|169.58|167.58|0
1632182060000|2021-09-20 23:54:20|169.75|167.75|169.58|167.58|169.75|167.75|169.58|167.58|0
1632182080000|2021-09-20 23:54:40|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1632182090000|2021-09-20 23:54:50|169.58|167.58|169.58|167.58|169.58|167.58|169.58|167.58|0
1632182100000|2021-09-20 23:55:00|169.41|167.41|169.75|167.75|169.75|167.75|169.41|167.41|0
1632182110000|2021-09-20 23:55:10|169.91|167.91|169.91|167.91|169.91|167.91|169.91|167.91|0
1632182130000|2021-09-20 23:55:30|170.08|168.08|169.91|167.91|170.08|168.08|169.91|167.91|0
1632182140000|2021-09-20 23:55:40|170.25|168.25|170.92|168.92|170.92|168.92|170.25|168.25|0
1632182150000|2021-09-20 23:55:50|170.75|168.75|170.75|168.75|170.92|168.92|170.75|168.75|0
1632182170000|2021-09-20 23:56:10|170.92|168.92|170.92|168.92|170.92|168.92|170.92|168.92|0
1632182180000|2021-09-20 23:56:20|170.75|168.75|170.75|168.75|170.75|168.75|170.59|168.59|0
1632182190000|2021-09-20 23:56:30|170.92|168.92|170.92|168.92|170.92|168.92|170.92|168.92|0
1632182210000|2021-09-20 23:56:50|170.83|168.83|170.75|168.75|170.92|168.92|170.75|168.75|0
1632182220000|2021-09-20 23:57:00|170.92|168.92|170.92|168.92|170.92|168.92|170.92|168.92|0
1632182230000|2021-09-20 23:57:10|171.43|169.43|171.6|169.6|171.6|169.6|171.43|169.43|0
1632182240000|2021-09-20 23:57:20|171.43|169.43|171.6|169.6|171.6|169.6|171.43|169.43|0
1632182250000|2021-09-20 23:57:30|171.94|169.94|171.77|169.77|172.1|170.1|171.77|169.77|0
1632182260000|2021-09-20 23:57:40|171.94|169.94|172.1|170.1|172.1|170.1|171.94|169.94|0
1632182270000|2021-09-20 23:57:50|172.44|170.44|171.93|169.93|172.44|170.44|171.93|169.93|0
1632182280000|2021-09-20 23:58:00|172.1|170.1|172.27|170.27|172.27|170.27|172.1|170.1|0
1632182290000|2021-09-20 23:58:10|172.61|170.61|172.52|170.52|172.61|170.61|172.44|170.44|0
1632182300000|2021-09-20 23:58:20|172.1|170.1|172.44|170.44|172.44|170.44|172.1|170.1|0
1632182310000|2021-09-20 23:58:30|172.27|170.27|172.27|170.27|172.44|170.44|172.27|170.27|0
1632182320000|2021-09-20 23:58:40|172.44|170.44|172.27|170.27|172.44|170.44|172.27|170.27|0
1632182330000|2021-09-20 23:58:50|172.1|170.1|172.27|170.27|172.27|170.27|172.1|170.1|0
1632182340000|2021-09-20 23:59:00|172.18|170.18|172.61|170.61|172.61|170.61|172.18|170.18|0
1632182350000|2021-09-20 23:59:10|172.27|170.27|172.44|170.44|172.44|170.44|172.27|170.27|0
1632182370000|2021-09-20 23:59:30|172.27|170.27|172.44|170.44|172.44|170.44|172.27|170.27|0
1632182380000|2021-09-20 23:59:40|172.61|170.61|172.61|170.61|172.61|170.61|172.61|170.61|0
1632182390000|2021-09-20 23:59:50|172.44|170.44|172.27|170.27|172.44|170.44|172.27|170.27|0
1632182400000|2021-09-21 00:00:00|172.44|170.44|171.76|169.76|172.44|170.44|171.76|169.76|0
1632182410000|2021-09-21 00:00:10|171.59|169.59|171.59|169.59|171.76|169.76|171.59|169.59|0
1632182420000|2021-09-21 00:00:20|171.42|169.42|171.76|169.76|171.76|169.76|171.42|169.42|0
1632182430000|2021-09-21 00:00:30|171.93|169.93|171.93|169.93|172.1|170.1|171.93|169.93|0
1632182440000|2021-09-21 00:00:40|171.76|169.76|171.93|169.93|171.93|169.93|171.76|169.76|0
1632182450000|2021-09-21 00:00:50|171.84|169.84|171.59|169.59|171.84|169.84|171.59|169.59|0
1632182460000|2021-09-21 00:01:00|171.67|169.67|171.59|169.59|171.67|169.67|171.59|169.59|0
1632182470000|2021-09-21 00:01:10|171.76|169.76|171.76|169.76|171.76|169.76|171.76|169.76|0
1632182480000|2021-09-21 00:01:20|171.59|169.59|171.59|169.59|171.59|169.59|171.59|169.59|0
1632182490000|2021-09-21 00:01:30|171.42|169.42|171.59|169.59|171.59|169.59|171.42|169.42|0
1632182500000|2021-09-21 00:01:40|171.42|169.42|171.42|169.42|171.42|169.42|171.42|169.42|0
1632182510000|2021-09-21 00:01:50|171.59|169.59|171.59|169.59|171.59|169.59|171.42|169.42|0
1632182520000|2021-09-21 00:02:00|171.42|169.42|171.76|169.76|171.76|169.76|171.42|169.42|0
1632182530000|2021-09-21 00:02:10|171.93|169.93|171.76|169.76|171.93|169.93|171.59|169.59|0
1632182540000|2021-09-21 00:02:20|171.93|169.93|172.1|170.1|172.1|170.1|171.93|169.93|0
1632182560000|2021-09-21 00:02:40|172.01|170.01|171.76|169.76|172.01|170.01|171.76|169.76|0
1632182570000|2021-09-21 00:02:50|171.59|169.59|171.42|169.42|171.59|169.59|171.42|169.42|0
1632182590000|2021-09-21 00:03:10|171.08|169.08|171.16|169.16|171.25|169.25|171.08|169.08|0
1632182600000|2021-09-21 00:03:20|171.08|169.08|170.91|168.91|171.08|169.08|170.91|168.91|0
1632182610000|2021-09-21 00:03:30|170.74|168.74|170.41|168.41|170.74|168.74|170.41|168.41|0
1632182620000|2021-09-21 00:03:40|170.66|168.66|170.41|168.41|170.74|168.74|170.41|168.41|0
1632182630000|2021-09-21 00:03:50|170.58|168.58|170.58|168.58|170.58|168.58|170.49|168.49|0
1632182640000|2021-09-21 00:04:00|170.41|168.41|170.41|168.41|170.41|168.41|170.41|168.41|0
1632182650000|2021-09-21 00:04:10|170.57|168.57|170.57|168.57|170.74|168.74|170.57|168.57|0
1632182660000|2021-09-21 00:04:20|170.41|168.41|170.41|168.41|170.41|168.41|170.41|168.41|0
1632182670000|2021-09-21 00:04:30|170.49|168.49|170.41|168.41|170.49|168.49|170.41|168.41|0
1632182690000|2021-09-21 00:04:50|170.24|168.24|169.9|167.9|170.24|168.24|169.9|167.9|0
1632182700000|2021-09-21 00:05:00|170.24|168.24|170.24|168.24|170.41|168.41|170.24|168.24|0
1632182710000|2021-09-21 00:05:10|170.41|168.41|170.57|168.57|170.57|168.57|170.41|168.41|0
1632182720000|2021-09-21 00:05:20|170.74|168.74|170.74|168.74|170.74|168.74|170.57|168.57|0
1632182730000|2021-09-21 00:05:30|170.91|168.91|170.57|168.57|170.91|168.91|170.57|168.57|0
1632182740000|2021-09-21 00:05:40|170.74|168.74|170.91|168.91|170.91|168.91|170.74|168.74|0
1632182750000|2021-09-21 00:05:50|171.08|169.08|171.25|169.25|171.25|169.25|171.08|169.08|0
1632182760000|2021-09-21 00:06:00|171.59|169.59|171.59|169.59|171.59|169.59|171.59|169.59|0
1632182770000|2021-09-21 00:06:10|171.75|169.75|171.75|169.75|171.92|169.92|171.75|169.75|0
1632182780000|2021-09-21 00:06:20|171.92|169.92|171.92|169.92|171.92|169.92|171.92|169.92|0
1632182790000|2021-09-21 00:06:30|172.09|170.09|172.26|170.26|172.26|170.26|172.09|170.09|0
1632182800000|2021-09-21 00:06:40|172.09|170.09|172.09|170.09|172.09|170.09|172.09|170.09|0
1632182810000|2021-09-21 00:06:50|171.92|169.92|171.92|169.92|171.92|169.92|171.92|169.92|0
1632182820000|2021-09-21 00:07:00|171.75|169.75|171.92|169.92|171.92|169.92|171.75|169.75|0
1632182830000|2021-09-21 00:07:10|172.09|170.09|171.92|169.92|172.09|170.09|171.92|169.92|0
1632182840000|2021-09-21 00:07:20|172.09|170.09|172.26|170.26|172.26|170.26|172.09|170.09|0
1632182850000|2021-09-21 00:07:30|172.09|170.09|172.26|170.26|172.26|170.26|172.09|170.09|0
1632182860000|2021-09-21 00:07:40|172.43|170.43|172.26|170.26|172.43|170.43|172.26|170.26|0
1632182870000|2021-09-21 00:07:50|172.34|170.34|172.43|170.43|172.43|170.43|172.26|170.26|0
1632182880000|2021-09-21 00:08:00|172.51|170.51|172.51|170.51|172.51|170.51|172.51|170.51|0
1632182890000|2021-09-21 00:08:10|172.43|170.43|172.26|170.26|172.43|170.43|172.26|170.26|0
1632182900000|2021-09-21 00:08:20|172.43|170.43|172.6|170.6|172.6|170.6|172.43|170.43|0
1632182910000|2021-09-21 00:08:30|172.77|170.77|172.94|170.94|172.94|170.94|172.77|170.77|0
1632182920000|2021-09-21 00:08:40|173.28|171.28|173.28|171.28|173.28|171.28|173.11|171.11|0
1632182930000|2021-09-21 00:08:50|173.45|171.45|173.45|171.45|173.62|171.62|173.45|171.45|0
1632182940000|2021-09-21 00:09:00|173.28|171.28|173.45|171.45|173.45|171.45|173.28|171.28|0
1632182950000|2021-09-21 00:09:10|173.62|171.62|173.28|171.28|173.62|171.62|173.28|171.28|0
1632182970000|2021-09-21 00:09:30|173.36|171.36|173.45|171.45|173.45|171.45|173.36|171.36|0
1632182980000|2021-09-21 00:09:40|173.28|171.28|173.28|171.28|173.28|171.28|173.28|171.28|0
1632182990000|2021-09-21 00:09:50|173.45|171.45|173.45|171.45|173.45|171.45|173.28|171.28|0
1632183000000|2021-09-21 00:10:00|173.28|171.28|173.45|171.45|173.45|171.45|173.28|171.28|0
1632183010000|2021-09-21 00:10:10|173.36|171.36|173.44|171.44|173.45|171.45|173.36|171.36|0
1632183020000|2021-09-21 00:10:20|173.27|171.27|173.27|171.27|173.27|171.27|173.27|171.27|0
1632183030000|2021-09-21 00:10:30|173.44|171.44|173.44|171.44|173.61|171.61|173.44|171.44|0
1632183050000|2021-09-21 00:10:50|173.61|171.61|173.44|171.44|173.61|171.61|173.44|171.44|0
1632183060000|2021-09-21 00:11:00|173.61|171.61|173.61|171.61|173.61|171.61|173.61|171.61|0
1632183080000|2021-09-21 00:11:20|173.44|171.44|173.44|171.44|173.44|171.44|173.44|171.44|0
1632183090000|2021-09-21 00:11:30|173.27|171.27|173.44|171.44|173.44|171.44|173.27|171.27|0
1632183100000|2021-09-21 00:11:40|173.61|171.61|173.44|171.44|173.61|171.61|173.44|171.44|0
1632183110000|2021-09-21 00:11:50|173.61|171.61|173.61|171.61|173.61|171.61|173.61|171.61|0
1632183120000|2021-09-21 00:12:00|174.29|172.29|174.29|172.29|174.29|172.29|174.29|172.29|0
1632183130000|2021-09-21 00:12:10|174.12|172.12|174.29|172.29|174.29|172.29|174.12|172.12|0
1632183140000|2021-09-21 00:12:20|174.12|172.12|174.12|172.12|174.12|172.12|174.12|172.12|0
1632183150000|2021-09-21 00:12:30|174.29|172.29|174.2|172.2|174.29|172.29|174.12|172.12|0
1632183160000|2021-09-21 00:12:40|174.29|172.29|175.15|173.15|175.15|173.15|174.29|172.29|0
1632183170000|2021-09-21 00:12:50|174.98|172.98|175.06|173.06|175.15|173.15|174.98|172.98|0
1632183180000|2021-09-21 00:13:00|175.15|173.15|174.97|172.97|175.15|173.15|174.97|172.97|0
1632183190000|2021-09-21 00:13:10|175.15|173.15|175.32|173.32|175.32|173.32|175.15|173.15|0
1632183200000|2021-09-21 00:13:20|175.15|173.15|175.15|173.15|175.15|173.15|175.15|173.15|0
1632183210000|2021-09-21 00:13:30|175.14|173.14|175.32|173.32|175.32|173.32|175.14|173.14|0
1632183220000|2021-09-21 00:13:40|175.14|173.14|175.14|173.14|175.32|173.32|175.14|173.14|0
1632183230000|2021-09-21 00:13:50|174.97|172.97|175.32|173.32|175.32|173.32|174.97|172.97|0
1632183240000|2021-09-21 00:14:00|175.23|173.23|175.49|173.49|175.49|173.49|175.23|173.23|0
1632183250000|2021-09-21 00:14:10|175.31|173.31|175.31|173.31|175.4|173.4|175.31|173.31|0
1632183270000|2021-09-21 00:14:30|175.14|173.14|175.31|173.31|175.31|173.31|175.14|173.14|0
1632183280000|2021-09-21 00:14:40|175.49|173.49|175.49|173.49|175.49|173.49|175.49|173.49|0
1632183290000|2021-09-21 00:14:50|175.66|173.66|175.66|173.66|175.83|173.83|175.66|173.66|0
1632183300000|2021-09-21 00:15:00|175.48|173.48|175.48|173.48|175.66|173.66|175.48|173.48|0
1632183310000|2021-09-21 00:15:10|175.66|173.66|175.83|173.83|175.83|173.83|175.66|173.66|0
1632183320000|2021-09-21 00:15:20|176|174|176|174|176.17|174.17|176|174|0
1632183330000|2021-09-21 00:15:30|176.17|174.17|176.34|174.34|176.34|174.34|176.17|174.17|0
1632183350000|2021-09-21 00:15:50|176.17|174.17|176.17|174.17|176.34|174.34|176.17|174.17|0
1632183360000|2021-09-21 00:16:00|176|174|176.17|174.17|176.34|174.34|176|174|0
1632183370000|2021-09-21 00:16:10|176.34|174.34|176.17|174.17|176.34|174.34|176.17|174.17|0
1632183380000|2021-09-21 00:16:20|176.34|174.34|176.34|174.34|176.34|174.34|176.34|174.34|0
1632183390000|2021-09-21 00:16:30|176.68|174.68|176.68|174.68|176.68|174.68|176.68|174.68|0
1632183400000|2021-09-21 00:16:40|176.59|174.59|176.59|174.59|176.68|174.68|176.51|174.51|0
1632183410000|2021-09-21 00:16:50|176.51|174.51|176.34|174.34|176.51|174.51|176.34|174.34|0
1632183430000|2021-09-21 00:17:10|176.17|174.17|176|174|176.17|174.17|176|174|0
1632183440000|2021-09-21 00:17:20|176.08|174.08|176|174|176.08|174.08|176|174|0
1632183450000|2021-09-21 00:17:30|176.17|174.17|176.34|174.34|176.34|174.34|175.99|173.99|0
1632183460000|2021-09-21 00:17:40|176.17|174.17|176.17|174.17|176.34|174.34|176.17|174.17|0
1632183470000|2021-09-21 00:17:50|175.99|173.99|175.99|173.99|175.99|173.99|175.99|173.99|0
1632183480000|2021-09-21 00:18:00|176.34|174.34|176.34|174.34|176.68|174.68|176.34|174.34|0
1632183490000|2021-09-21 00:18:10|176.17|174.17|176.17|174.17|176.17|174.17|176.17|174.17|0
1632183500000|2021-09-21 00:18:20|175.99|173.99|175.99|173.99|175.99|173.99|175.99|173.99|0
1632183510000|2021-09-21 00:18:30|176.17|174.17|176.51|174.51|176.51|174.51|176.16|174.16|0
1632183520000|2021-09-21 00:18:40|176.68|174.68|176.51|174.51|176.68|174.68|176.51|174.51|0
1632183540000|2021-09-21 00:19:00|176.42|174.42|176.51|174.51|176.51|174.51|176.42|174.42|0
1632183550000|2021-09-21 00:19:10|176.34|174.34|176.51|174.51|176.51|174.51|176.34|174.34|0
1632183560000|2021-09-21 00:19:20|176.34|174.34|176.51|174.51|176.51|174.51|176.34|174.34|0
1632183570000|2021-09-21 00:19:30|176.68|174.68|176.33|174.33|176.68|174.68|176.33|174.33|0
1632183580000|2021-09-21 00:19:40|176.16|174.16|176.16|174.16|176.16|174.16|176.16|174.16|0
1632183590000|2021-09-21 00:19:50|176.33|174.33|176.33|174.33|176.33|174.33|176.33|174.33|0
1632183600000|2021-09-21 00:20:00|176.51|174.51|176.51|174.51|176.68|174.68|176.51|174.51|0
1632183610000|2021-09-21 00:20:10|176.33|174.33|176.33|174.33|176.33|174.33|176.33|174.33|0
1632183630000|2021-09-21 00:20:30|176.51|174.51|176.33|174.33|176.51|174.51|176.33|174.33|0
1632183640000|2021-09-21 00:20:40|176.42|174.42|176.42|174.42|176.5|174.5|176.42|174.42|0
1632183650000|2021-09-21 00:20:50|176.33|174.33|176.5|174.5|176.5|174.5|176.33|174.33|0
1632183660000|2021-09-21 00:21:00|176.68|174.68|176.68|174.68|176.85|174.85|176.68|174.68|0
1632183670000|2021-09-21 00:21:10|176.5|174.5|176.33|174.33|176.5|174.5|176.33|174.33|0
1632183680000|2021-09-21 00:21:20|176.5|174.5|176.5|174.5|176.68|174.68|176.5|174.5|0
1632183690000|2021-09-21 00:21:30|176.68|174.68|176.68|174.68|176.68|174.68|176.68|174.68|0
1632183710000|2021-09-21 00:21:50|176.67|174.67|176.5|174.5|176.67|174.67|176.5|174.5|0
1632183720000|2021-09-21 00:22:00|176.33|174.33|176.67|174.67|176.67|174.67|176.33|174.33|0
1632183730000|2021-09-21 00:22:10|176.5|174.5|176.33|174.33|176.5|174.5|176.33|174.33|0
1632183740000|2021-09-21 00:22:20|176.16|174.16|176.16|174.16|176.16|174.16|175.99|173.99|0
1632183750000|2021-09-21 00:22:30|176.07|174.07|175.99|173.99|176.07|174.07|175.99|173.99|0
1632183760000|2021-09-21 00:22:40|175.82|173.82|175.99|173.99|175.99|173.99|175.82|173.82|0
1632183770000|2021-09-21 00:22:50|175.9|173.9|175.99|173.99|175.99|173.99|175.82|173.82|0
1632183780000|2021-09-21 00:23:00|175.9|173.9|176.16|174.16|176.16|174.16|175.9|173.9|0
1632183790000|2021-09-21 00:23:10|176.33|174.33|176.33|174.33|176.33|174.33|176.33|174.33|0
1632183800000|2021-09-21 00:23:20|176.16|174.16|176.33|174.33|176.33|174.33|176.16|174.16|0
1632183820000|2021-09-21 00:23:40|176.5|174.5|176.5|174.5|176.5|174.5|176.5|174.5|0
1632183830000|2021-09-21 00:23:50|176.16|174.16|176.16|174.16|176.16|174.16|176.16|174.16|0
1632183840000|2021-09-21 00:24:00|175.99|173.99|176.16|174.16|176.16|174.16|175.99|173.99|0
1632183850000|2021-09-21 00:24:10|175.99|173.99|176.16|174.16|176.16|174.16|175.99|173.99|0
1632183860000|2021-09-21 00:24:20|175.99|173.99|175.99|173.99|175.99|173.99|175.99|173.99|0
1632183870000|2021-09-21 00:24:30|176.07|174.07|176.16|174.16|176.16|174.16|176.07|174.07|0
1632183880000|2021-09-21 00:24:40|175.99|173.99|175.99|173.99|175.99|173.99|175.99|173.99|0
1632183900000|2021-09-21 00:25:00|176.07|174.07|175.81|173.81|176.07|174.07|175.81|173.81|0
1632183910000|2021-09-21 00:25:10|175.98|173.98|175.81|173.81|175.98|173.98|175.81|173.81|0
1632183930000|2021-09-21 00:25:30|175.98|173.98|176.33|174.33|176.33|174.33|175.98|173.98|0
1632183940000|2021-09-21 00:25:40|176.16|174.16|176.33|174.33|176.33|174.33|176.16|174.16|0
1632183950000|2021-09-21 00:25:50|176.16|174.16|175.98|173.98|176.33|174.33|175.98|173.98|0
1632183960000|2021-09-21 00:26:00|176.15|174.15|176.15|174.15|176.15|174.15|176.15|174.15|0
1632183970000|2021-09-21 00:26:10|176.33|174.33|176.15|174.15|176.33|174.33|176.15|174.15|0
1632183980000|2021-09-21 00:26:20|176.33|174.33|176.33|174.33|176.33|174.33|176.15|174.15|0
1632183990000|2021-09-21 00:26:30|176.15|174.15|176.15|174.15|176.15|174.15|176.15|174.15|0
1632184000000|2021-09-21 00:26:40|176.33|174.33|176.15|174.15|176.33|174.33|176.15|174.15|0
1632184020000|2021-09-21 00:27:00|176.32|174.32|176.32|174.32|176.32|174.32|176.32|174.32|0
1632184030000|2021-09-21 00:27:10|176.15|174.15|176.15|174.15|176.24|174.24|176.15|174.15|0
1632184040000|2021-09-21 00:27:20|175.98|173.98|175.81|173.81|176.15|174.15|175.81|173.81|0
1632184050000|2021-09-21 00:27:30|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632184060000|2021-09-21 00:27:40|175.3|173.3|175.3|173.3|175.3|173.3|175.3|173.3|0
1632184070000|2021-09-21 00:27:50|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632184080000|2021-09-21 00:28:00|175.3|173.3|175.3|173.3|175.47|173.47|175.3|173.3|0
1632184090000|2021-09-21 00:28:10|175.13|173.13|175.13|173.13|175.13|173.13|175.13|173.13|0
1632184100000|2021-09-21 00:28:20|175.04|173.04|175.12|173.12|175.13|173.13|175.04|173.04|0
1632184110000|2021-09-21 00:28:30|175.3|173.3|175.47|173.47|175.47|173.47|175.3|173.3|0
1632184120000|2021-09-21 00:28:40|175.64|173.64|175.64|173.64|175.64|173.64|175.64|173.64|0
1632184130000|2021-09-21 00:28:50|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632184140000|2021-09-21 00:29:00|175.64|173.64|175.81|173.81|175.81|173.81|175.64|173.64|0
1632184150000|2021-09-21 00:29:10|175.64|173.64|175.64|173.64|175.81|173.81|175.64|173.64|0
1632184160000|2021-09-21 00:29:20|175.81|173.81|175.64|173.64|175.81|173.81|175.64|173.64|0
1632184180000|2021-09-21 00:29:40|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632184190000|2021-09-21 00:29:50|175.46|173.46|175.46|173.46|175.46|173.46|175.29|173.29|0
1632184210000|2021-09-21 00:30:10|175.29|173.29|175.46|173.46|175.46|173.46|175.29|173.29|0
1632184220000|2021-09-21 00:30:20|175.64|173.64|175.64|173.64|175.64|173.64|175.64|173.64|0
1632184230000|2021-09-21 00:30:30|175.81|173.81|175.81|173.81|175.81|173.81|175.81|173.81|0
1632184260000|2021-09-21 00:31:00|175.46|173.46|175.46|173.46|175.46|173.46|175.37|173.37|0
1632184270000|2021-09-21 00:31:10|175.63|173.63|175.63|173.63|175.63|173.63|175.63|173.63|0
1632184280000|2021-09-21 00:31:20|175.46|173.46|175.46|173.46|175.46|173.46|175.46|173.46|0
1632184300000|2021-09-21 00:31:40|175.63|173.63|175.46|173.46|175.63|173.63|175.46|173.46|0
1632184310000|2021-09-21 00:31:50|175.63|173.63|175.63|173.63|175.63|173.63|175.63|173.63|0
1632184320000|2021-09-21 00:32:00|175.8|173.8|175.8|173.8|175.8|173.8|175.8|173.8|0
1632184330000|2021-09-21 00:32:10|175.98|173.98|175.98|173.98|175.98|173.98|175.89|173.89|0
1632184340000|2021-09-21 00:32:20|176.32|174.32|176.66|174.66|176.66|174.66|176.32|174.32|0
1632184350000|2021-09-21 00:32:30|176.49|174.49|176.49|174.49|176.49|174.49|176.49|174.49|0
1632184360000|2021-09-21 00:32:40|176.66|174.66|176.83|174.83|176.83|174.83|176.66|174.66|0
1632184370000|2021-09-21 00:32:50|177.18|175.18|177.18|175.18|177.35|175.35|177.18|175.18|0
1632184380000|2021-09-21 00:33:00|177|175|177.18|175.18|177.18|175.18|177|175|0
1632184390000|2021-09-21 00:33:10|177.35|175.35|177.69|175.69|177.69|175.69|177.35|175.35|0
1632184400000|2021-09-21 00:33:20|177.86|175.86|178.04|176.04|178.04|176.04|177.86|175.86|0
1632184410000|2021-09-21 00:33:30|178.21|176.21|178.21|176.21|178.38|176.38|178.21|176.21|0
1632184420000|2021-09-21 00:33:40|178.38|176.38|178.21|176.21|178.38|176.38|178.21|176.21|0
1632184430000|2021-09-21 00:33:50|178.03|176.03|177.86|175.86|178.03|176.03|177.86|175.86|0
1632184440000|2021-09-21 00:34:00|177.69|175.69|178.03|176.03|178.03|176.03|177.69|175.69|0
1632184450000|2021-09-21 00:34:10|177.86|175.86|177.69|175.69|177.86|175.86|177.69|175.69|0
1632184460000|2021-09-21 00:34:20|177.86|175.86|178.03|176.03|178.03|176.03|177.86|175.86|0
1632184470000|2021-09-21 00:34:30|177.86|175.86|177.86|175.86|177.86|175.86|177.86|175.86|0
1632184480000|2021-09-21 00:34:40|177.69|175.69|177.69|175.69|177.69|175.69|177.52|175.52|0
1632184490000|2021-09-21 00:34:50|177.86|175.86|177.86|175.86|177.86|175.86|177.86|175.86|0
1632184500000|2021-09-21 00:35:00|177.69|175.69|177.77|175.77|177.77|175.77|177.69|175.69|0
1632184510000|2021-09-21 00:35:10|177.86|175.86|177.86|175.86|177.86|175.86|177.86|175.86|0
1632184520000|2021-09-21 00:35:20|178.03|176.03|178.2|176.2|178.2|176.2|178.03|176.03|0
1632184530000|2021-09-21 00:35:30|178.38|176.38|178.72|176.72|178.72|176.72|178.38|176.38|0
1632184540000|2021-09-21 00:35:40|178.55|176.55|178.72|176.72|178.72|176.72|178.55|176.55|0
1632184550000|2021-09-21 00:35:50|178.55|176.55|178.55|176.55|178.55|176.55|178.55|176.55|0
1632184560000|2021-09-21 00:36:00|178.63|176.63|178.89|176.89|178.89|176.89|178.63|176.63|0
1632184570000|2021-09-21 00:36:10|179.07|177.07|178.55|176.55|179.07|177.07|178.55|176.55|0
1632184580000|2021-09-21 00:36:20|178.72|176.72|178.72|176.72|178.72|176.72|178.72|176.72|0
1632184590000|2021-09-21 00:36:30|178.55|176.55|178.72|176.72|178.72|176.72|178.55|176.55|0
1632184600000|2021-09-21 00:36:40|178.89|176.89|178.89|176.89|178.89|176.89|178.89|176.89|0
1632184610000|2021-09-21 00:36:50|178.72|176.72|178.72|176.72|178.72|176.72|178.72|176.72|0
1632184620000|2021-09-21 00:37:00|178.8|176.8|178.89|176.89|178.89|176.89|178.72|176.72|0
1632184630000|2021-09-21 00:37:10|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632184640000|2021-09-21 00:37:20|179.06|177.06|179.06|177.06|179.06|177.06|178.89|176.89|0
1632184650000|2021-09-21 00:37:30|178.89|176.89|178.55|176.55|178.89|176.89|178.55|176.55|0
1632184660000|2021-09-21 00:37:40|178.37|176.37|178.55|176.55|178.55|176.55|178.37|176.37|0
1632184690000|2021-09-21 00:38:10|178.03|176.03|178.03|176.03|178.03|176.03|178.03|176.03|0
1632184720000|2021-09-21 00:38:40|177.86|175.86|178.03|176.03|178.03|176.03|177.86|175.86|0
1632184730000|2021-09-21 00:38:50|177.86|175.86|177.86|175.86|177.86|175.86|177.86|175.86|0
1632184740000|2021-09-21 00:39:00|178.03|176.03|178.37|176.37|178.37|176.37|178.03|176.03|0
1632184750000|2021-09-21 00:39:10|178.54|176.54|178.54|176.54|178.54|176.54|178.54|176.54|0
1632184760000|2021-09-21 00:39:20|178.37|176.37|178.37|176.37|178.37|176.37|178.37|176.37|0
1632184780000|2021-09-21 00:39:40|178.54|176.54|178.37|176.37|178.54|176.54|178.37|176.37|0
1632184790000|2021-09-21 00:39:50|178.2|176.2|178.2|176.2|178.2|176.2|178.2|176.2|0
1632184800000|2021-09-21 00:40:00|178.28|176.28|178.03|176.03|178.28|176.28|178.03|176.03|0
1632184810000|2021-09-21 00:40:10|177.85|175.85|177.85|175.85|177.85|175.85|177.85|175.85|0
1632184820000|2021-09-21 00:40:20|177.68|175.68|177.51|175.51|177.68|175.68|177.51|175.51|0
1632184830000|2021-09-21 00:40:30|177.34|175.34|177.51|175.51|177.51|175.51|177.34|175.34|0
1632184840000|2021-09-21 00:40:40|177.42|175.42|177.51|175.51|177.68|175.68|177.42|175.42|0
1632184850000|2021-09-21 00:40:50|177.42|175.42|177.85|175.85|177.85|175.85|177.34|175.34|0
1632184870000|2021-09-21 00:41:10|177.76|175.76|177.68|175.68|177.76|175.76|177.68|175.68|0
1632184900000|2021-09-21 00:41:40|177.59|175.59|177.68|175.68|177.68|175.68|177.59|175.59|0
1632184930000|2021-09-21 00:42:10|177.85|175.85|177.85|175.85|178.02|176.02|177.85|175.85|0
1632184950000|2021-09-21 00:42:30|178.02|176.02|178.02|176.02|178.2|176.2|178.02|176.02|0
1632184960000|2021-09-21 00:42:40|177.85|175.85|177.85|175.85|177.85|175.85|177.85|175.85|0
1632184980000|2021-09-21 00:43:00|178.02|176.02|177.85|175.85|178.02|176.02|177.85|175.85|0
1632184990000|2021-09-21 00:43:10|178.02|176.02|177.85|175.85|178.02|176.02|177.85|175.85|0
1632185010000|2021-09-21 00:43:30|177.68|175.68|177.68|175.68|177.76|175.76|177.68|175.68|0
1632185020000|2021-09-21 00:43:40|177.5|175.5|177.16|175.16|177.5|175.5|177.16|175.16|0
1632185050000|2021-09-21 00:44:10|177.5|175.5|177.5|175.5|177.5|175.5|177.5|175.5|0
1632185060000|2021-09-21 00:44:20|177.33|175.33|177.33|175.33|177.33|175.33|177.33|175.33|0
1632185070000|2021-09-21 00:44:30|177.16|175.16|177.16|175.16|177.16|175.16|177.16|175.16|0
1632185090000|2021-09-21 00:44:50|177.33|175.33|177.16|175.16|177.33|175.33|177.16|175.16|0
1632185100000|2021-09-21 00:45:00|176.99|174.99|176.82|174.82|176.99|174.99|176.82|174.82|0
1632185110000|2021-09-21 00:45:10|176.47|174.47|176.82|174.82|176.82|174.82|176.47|174.47|0
1632185130000|2021-09-21 00:45:30|176.81|174.81|177.33|175.33|177.33|175.33|176.81|174.81|0
1632185150000|2021-09-21 00:45:50|177.5|175.5|177.5|175.5|177.5|175.5|177.5|175.5|0
1632185160000|2021-09-21 00:46:00|177.33|175.33|177.5|175.5|177.5|175.5|177.33|175.33|0
1632185170000|2021-09-21 00:46:10|177.41|175.41|177.41|175.41|177.5|175.5|177.41|175.41|0
1632185180000|2021-09-21 00:46:20|177.33|175.33|177.33|175.33|177.5|175.5|177.33|175.33|0
1632185200000|2021-09-21 00:46:40|177.16|175.16|177.16|175.16|177.16|175.16|177.16|175.16|0
1632185210000|2021-09-21 00:46:50|176.98|174.98|176.98|174.98|176.98|174.98|176.81|174.81|0
1632185220000|2021-09-21 00:47:00|176.81|174.81|176.64|174.64|176.81|174.81|176.64|174.64|0
1632185230000|2021-09-21 00:47:10|176.47|174.47|176.3|174.3|176.47|174.47|176.3|174.3|0
1632185240000|2021-09-21 00:47:20|176.47|174.47|176.47|174.47|176.47|174.47|176.47|174.47|0
1632185250000|2021-09-21 00:47:30|176.38|174.38|176.38|174.38|176.38|174.38|176.38|174.38|0
1632185260000|2021-09-21 00:47:40|176.47|174.47|176.81|174.81|176.81|174.81|176.47|174.47|0
1632185270000|2021-09-21 00:47:50|176.72|174.72|176.64|174.64|176.81|174.81|176.64|174.64|0
1632185280000|2021-09-21 00:48:00|176.72|174.72|176.64|174.64|176.72|174.72|176.64|174.64|0
1632185290000|2021-09-21 00:48:10|176.47|174.47|176.47|174.47|176.47|174.47|176.47|174.47|0
1632185300000|2021-09-21 00:48:20|176.3|174.3|176.12|174.12|176.3|174.3|176.12|174.12|0
1632185320000|2021-09-21 00:48:40|175.95|173.95|175.95|173.95|175.95|173.95|175.95|173.95|0
1632185330000|2021-09-21 00:48:50|176.12|174.12|176.3|174.3|176.3|174.3|176.12|174.12|0
1632185340000|2021-09-21 00:49:00|176.47|174.47|176.47|174.47|176.47|174.47|176.47|174.47|0
1632185350000|2021-09-21 00:49:10|176.55|174.55|176.72|174.72|176.72|174.72|176.55|174.55|0
1632185360000|2021-09-21 00:49:20|176.81|174.81|176.81|174.81|176.81|174.81|176.64|174.64|0
1632185370000|2021-09-21 00:49:30|176.98|174.98|176.81|174.81|176.98|174.98|176.81|174.81|0
1632185380000|2021-09-21 00:49:40|176.98|174.98|176.89|174.89|176.98|174.98|176.89|174.89|0
1632185390000|2021-09-21 00:49:50|177.15|175.15|176.98|174.98|177.15|175.15|176.98|174.98|0
1632185400000|2021-09-21 00:50:00|177.15|175.15|176.64|174.64|177.15|175.15|176.64|174.64|0
1632185410000|2021-09-21 00:50:10|176.47|174.47|176.47|174.47|176.47|174.47|176.47|174.47|0
1632185420000|2021-09-21 00:50:20|176.64|174.64|176.64|174.64|176.64|174.64|176.64|174.64|0
1632185440000|2021-09-21 00:50:40|176.81|174.81|176.64|174.64|176.81|174.81|176.64|174.64|0
1632185450000|2021-09-21 00:50:50|176.81|174.81|176.81|174.81|176.81|174.81|176.81|174.81|0
1632185480000|2021-09-21 00:51:20|176.64|174.64|176.64|174.64|176.64|174.64|176.64|174.64|0
1632185500000|2021-09-21 00:51:40|176.81|174.81|176.81|174.81|176.89|174.89|176.81|174.81|0
1632185510000|2021-09-21 00:51:50|176.72|174.72|176.63|174.63|176.81|174.81|176.63|174.63|0
1632185520000|2021-09-21 00:52:00|176.46|174.46|176.46|174.46|176.46|174.46|176.46|174.46|0
1632185550000|2021-09-21 00:52:30|176.54|174.54|176.54|174.54|176.54|174.54|176.54|174.54|0
1632185560000|2021-09-21 00:52:40|176.46|174.46|176.46|174.46|176.63|174.63|176.46|174.46|0
1632185580000|2021-09-21 00:53:00|176.29|174.29|176.12|174.12|176.29|174.29|176.12|174.12|0
1632185590000|2021-09-21 00:53:10|176.29|174.29|176.29|174.29|176.29|174.29|176.29|174.29|0
1632185600000|2021-09-21 00:53:20|176.46|174.46|176.46|174.46|176.46|174.46|176.46|174.46|0
1632185610000|2021-09-21 00:53:30|176.29|174.29|176.29|174.29|176.29|174.29|176.29|174.29|0
1632185620000|2021-09-21 00:53:40|176.12|174.12|176.12|174.12|176.12|174.12|176.12|174.12|0
1632185630000|2021-09-21 00:53:50|175.95|173.95|175.77|173.77|175.95|173.95|175.77|173.77|0
1632185650000|2021-09-21 00:54:10|175.6|173.6|175.26|173.26|175.6|173.6|175.26|173.26|0
1632185660000|2021-09-21 00:54:20|175.09|173.09|175.09|173.09|175.09|173.09|175.09|173.09|0
1632185670000|2021-09-21 00:54:30|175.17|173.17|175.43|173.43|175.43|173.43|175.17|173.17|0
1632185680000|2021-09-21 00:54:40|175.34|173.34|175.26|173.26|175.34|173.34|175.26|173.26|0
1632185690000|2021-09-21 00:54:50|175.09|173.09|175.26|173.26|175.26|173.26|175.09|173.09|0
1632185700000|2021-09-21 00:55:00|175.09|173.09|175.09|173.09|175.09|173.09|175.09|173.09|0
1632185710000|2021-09-21 00:55:10|175.26|173.26|174.41|172.41|175.26|173.26|174.41|172.41|0
1632185720000|2021-09-21 00:55:20|174.49|172.49|174.41|172.41|174.58|172.58|174.41|172.41|0
1632185730000|2021-09-21 00:55:30|174.24|172.24|174.41|172.41|174.41|172.41|174.24|172.24|0
1632185740000|2021-09-21 00:55:40|174.23|172.23|174.23|172.23|174.23|172.23|174.23|172.23|0
1632185750000|2021-09-21 00:55:50|174.41|172.41|174.41|172.41|174.41|172.41|174.41|172.41|0
1632185760000|2021-09-21 00:56:00|174.23|172.23|174.4|172.4|174.41|172.41|174.23|172.23|0
1632185770000|2021-09-21 00:56:10|174.23|172.23|174.23|172.23|174.23|172.23|174.23|172.23|0
1632185780000|2021-09-21 00:56:20|174.06|172.06|174.06|172.06|174.06|172.06|174.06|172.06|0
1632185790000|2021-09-21 00:56:30|173.89|171.89|173.89|171.89|173.89|171.89|173.72|171.72|0
1632185800000|2021-09-21 00:56:40|174.06|172.06|173.89|171.89|174.06|172.06|173.89|171.89|0
1632185810000|2021-09-21 00:56:50|173.72|171.72|173.72|171.72|173.72|171.72|173.72|171.72|0
1632185820000|2021-09-21 00:57:00|173.55|171.55|173.89|171.89|173.89|171.89|173.55|171.55|0
1632185830000|2021-09-21 00:57:10|173.72|171.72|173.89|171.89|173.89|171.89|173.72|171.72|0
1632185850000|2021-09-21 00:57:30|173.8|171.8|173.72|171.72|173.8|171.8|173.72|171.72|0
1632185860000|2021-09-21 00:57:40|173.55|171.55|173.72|171.72|173.72|171.72|173.55|171.55|0
1632185870000|2021-09-21 00:57:50|173.55|171.55|173.38|171.38|173.55|171.55|173.38|171.38|0
1632185880000|2021-09-21 00:58:00|173.55|171.55|173.38|171.38|173.55|171.55|173.38|171.38|0
1632185900000|2021-09-21 00:58:20|173.21|171.21|173.21|171.21|173.21|171.21|173.21|171.21|0
1632185910000|2021-09-21 00:58:30|173.04|171.04|172.87|170.87|173.04|171.04|172.87|170.87|0
1632185920000|2021-09-21 00:58:40|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1632185930000|2021-09-21 00:58:50|172.87|170.87|172.7|170.7|172.87|170.87|172.7|170.7|0
1632185940000|2021-09-21 00:59:00|172.87|170.87|172.87|170.87|172.87|170.87|172.87|170.87|0
1632185960000|2021-09-21 00:59:20|172.78|170.78|172.87|170.87|172.87|170.87|172.78|170.78|0
1632185970000|2021-09-21 00:59:30|173.04|171.04|173.04|171.04|173.04|171.04|172.87|170.87|0
1632185980000|2021-09-21 00:59:40|172.87|170.87|173.21|171.21|173.21|171.21|172.87|170.87|0
1632185990000|2021-09-21 00:59:50|173.38|171.38|173.38|171.38|173.38|171.38|173.38|171.38|0
1632186000000|2021-09-21 01:00:00|173.29|171.29|173.04|171.04|173.29|171.29|173.04|171.04|0
1632186010000|2021-09-21 01:00:10|172.7|170.7|172.78|170.78|172.78|170.78|172.7|170.7|0
1632186020000|2021-09-21 01:00:20|172.7|170.7|172.36|170.36|172.7|170.7|172.36|170.36|0
1632186030000|2021-09-21 01:00:30|172.53|170.53|172.53|170.53|172.53|170.53|172.36|170.36|0
1632186050000|2021-09-21 01:00:50|172.7|170.7|172.7|170.7|172.87|170.87|172.7|170.7|0
1632186060000|2021-09-21 01:01:00|172.61|170.61|172.36|170.36|172.61|170.61|172.36|170.36|0
1632186070000|2021-09-21 01:01:10|172.53|170.53|172.53|170.53|172.53|170.53|172.53|170.53|0
1632186080000|2021-09-21 01:01:20|172.36|170.36|172.36|170.36|172.53|170.53|172.36|170.36|0
1632186090000|2021-09-21 01:01:30|172.44|170.44|172.36|170.36|172.44|170.44|172.36|170.36|0
1632186100000|2021-09-21 01:01:40|172.19|170.19|172.19|170.19|172.19|170.19|172.19|170.19|0
1632186110000|2021-09-21 01:01:50|172.36|170.36|172.36|170.36|172.36|170.36|172.36|170.36|0
1632186120000|2021-09-21 01:02:00|172.44|170.44|172.36|170.36|172.44|170.44|172.36|170.36|0
1632186130000|2021-09-21 01:02:10|172.19|170.19|172.36|170.36|172.36|170.36|172.19|170.19|0
1632186140000|2021-09-21 01:02:20|172.19|170.19|172.19|170.19|172.19|170.19|172.19|170.19|0
1632186150000|2021-09-21 01:02:30|172.36|170.36|172.02|170.02|172.36|170.36|172.02|170.02|0
1632186160000|2021-09-21 01:02:40|171.85|169.85|171.68|169.68|171.85|169.85|171.68|169.68|0
1632186170000|2021-09-21 01:02:50|171.34|169.34|171.34|169.34|171.34|169.34|171.17|169.17|0
1632186190000|2021-09-21 01:03:10|171.25|169.25|171.25|169.25|171.25|169.25|171.25|169.25|0
1632186200000|2021-09-21 01:03:20|171.17|169.17|171.34|169.34|171.34|169.34|171.17|169.17|0
1632186220000|2021-09-21 01:03:40|171.17|169.17|171|169|171.17|169.17|171|169|0
1632186230000|2021-09-21 01:03:50|171.17|169.17|171.17|169.17|171.17|169.17|171.17|169.17|0
1632186240000|2021-09-21 01:04:00|171.34|169.34|171.34|169.34|171.34|169.34|171.34|169.34|0
1632186250000|2021-09-21 01:04:10|171.51|169.51|171.51|169.51|171.68|169.68|171.51|169.51|0
1632186270000|2021-09-21 01:04:30|171.59|169.59|171.84|169.84|171.84|169.84|171.59|169.59|0
1632186280000|2021-09-21 01:04:40|172.01|170.01|172.26|170.26|172.26|170.26|172.01|170.01|0
1632186290000|2021-09-21 01:04:50|172.35|170.35|172.35|170.35|172.35|170.35|172.35|170.35|0
1632186320000|2021-09-21 01:05:20|172.52|170.52|172.35|170.35|172.52|170.52|172.35|170.35|0
1632186330000|2021-09-21 01:05:30|172.43|170.43|172.77|170.77|172.86|170.86|172.43|170.43|0
1632186340000|2021-09-21 01:05:40|172.86|170.86|173.37|171.37|173.37|171.37|172.86|170.86|0
1632186350000|2021-09-21 01:05:50|173.45|171.45|173.71|171.71|173.71|171.71|173.45|171.45|0
1632186360000|2021-09-21 01:06:00|173.54|171.54|173.54|171.54|173.54|171.54|173.54|171.54|0
1632186370000|2021-09-21 01:06:10|173.2|171.2|173.2|171.2|173.2|171.2|173.2|171.2|0
1632186380000|2021-09-21 01:06:20|173.37|171.37|173.45|171.45|173.45|171.45|173.37|171.37|0
1632186390000|2021-09-21 01:06:30|173.37|171.37|173.88|171.88|174.05|172.05|173.37|171.37|0
1632186400000|2021-09-21 01:06:40|173.71|171.71|174.05|172.05|174.05|172.05|173.71|171.71|0
1632186410000|2021-09-21 01:06:50|173.88|171.88|173.88|171.88|173.88|171.88|173.88|171.88|0
1632186420000|2021-09-21 01:07:00|173.71|171.71|173.71|171.71|173.71|171.71|173.71|171.71|0
1632186430000|2021-09-21 01:07:10|173.79|171.79|174.05|172.05|174.05|172.05|173.79|171.79|0
1632186440000|2021-09-21 01:07:20|173.88|171.88|173.71|171.71|173.88|171.88|173.71|171.71|0
1632186450000|2021-09-21 01:07:30|173.88|171.88|173.96|171.96|173.96|171.96|173.88|171.88|0
1632186460000|2021-09-21 01:07:40|174.05|172.05|174.22|172.22|174.22|172.22|174.05|172.05|0
1632186470000|2021-09-21 01:07:50|174.05|172.05|174.05|172.05|174.05|172.05|174.05|172.05|0
1632186480000|2021-09-21 01:08:00|173.88|171.88|173.88|171.88|173.88|171.88|173.88|171.88|0
1632186490000|2021-09-21 01:08:10|174.05|172.05|174.05|172.05|174.05|172.05|174.05|172.05|0
1632186500000|2021-09-21 01:08:20|173.96|171.96|174.05|172.05|174.05|172.05|173.96|171.96|0
1632186510000|2021-09-21 01:08:30|174.22|172.22|174.05|172.05|174.22|172.22|174.05|172.05|0
1632186520000|2021-09-21 01:08:40|174.22|172.22|174.22|172.22|174.22|172.22|174.22|172.22|0
1632186530000|2021-09-21 01:08:50|174.05|172.05|174.05|172.05|174.05|172.05|174.05|172.05|0
1632186540000|2021-09-21 01:09:00|174.13|172.13|174.22|172.22|174.22|172.22|174.05|172.05|0
1632186550000|2021-09-21 01:09:10|174.39|172.39|174.39|172.39|174.39|172.39|174.39|172.39|0
1632186560000|2021-09-21 01:09:20|174.56|172.56|174.39|172.39|174.56|172.56|174.39|172.39|0
1632186570000|2021-09-21 01:09:30|174.56|172.56|174.73|172.73|174.73|172.73|174.56|172.56|0
1632186580000|2021-09-21 01:09:40|174.81|172.81|174.81|172.81|174.9|172.9|174.73|172.73|0
1632186590000|2021-09-21 01:09:50|174.73|172.73|174.73|172.73|174.73|172.73|174.73|172.73|0
1632186600000|2021-09-21 01:10:00|174.9|172.9|175.07|173.07|175.07|173.07|174.9|172.9|0
1632186620000|2021-09-21 01:10:20|174.9|172.9|174.73|172.73|174.9|172.9|174.73|172.73|0
1632186630000|2021-09-21 01:10:30|174.9|172.9|175.07|173.07|175.07|173.07|174.9|172.9|0
1632186650000|2021-09-21 01:10:50|174.9|172.9|175.07|173.07|175.07|173.07|174.9|172.9|0
1632186660000|2021-09-21 01:11:00|175.24|173.24|175.58|173.58|175.58|173.58|175.24|173.24|0
1632186670000|2021-09-21 01:11:10|175.75|173.75|175.58|173.58|175.75|173.75|175.41|173.41|0
1632186680000|2021-09-21 01:11:20|175.75|173.75|175.75|173.75|175.75|173.75|175.75|173.75|0
1632186690000|2021-09-21 01:11:30|175.41|173.41|175.75|173.75|175.75|173.75|175.41|173.41|0
1632186710000|2021-09-21 01:11:50|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1632186720000|2021-09-21 01:12:00|176.09|174.09|176.26|174.26|176.26|174.26|176.09|174.09|0
1632186730000|2021-09-21 01:12:10|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632186740000|2021-09-21 01:12:20|176.18|174.18|176.09|174.09|176.18|174.18|175.92|173.92|0
1632186750000|2021-09-21 01:12:30|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1632186760000|2021-09-21 01:12:40|176.09|174.09|176.09|174.09|176.17|174.17|176.09|174.09|0
1632186770000|2021-09-21 01:12:50|175.92|173.92|176.26|174.26|176.26|174.26|175.92|173.92|0
1632186780000|2021-09-21 01:13:00|176.17|174.17|176.09|174.09|176.26|174.26|176.09|174.09|0
1632186800000|2021-09-21 01:13:20|175.92|173.92|176.09|174.09|176.09|174.09|175.92|173.92|0
1632186810000|2021-09-21 01:13:30|176|174|175.92|173.92|176|174|175.92|173.92|0
1632186820000|2021-09-21 01:13:40|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632186830000|2021-09-21 01:13:50|176.26|174.26|176.26|174.26|176.26|174.26|176.09|174.09|0
1632186840000|2021-09-21 01:14:00|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632186870000|2021-09-21 01:14:30|175.92|173.92|175.92|173.92|176|174|175.92|173.92|0
1632186880000|2021-09-21 01:14:40|176.09|174.09|175.92|173.92|176.09|174.09|175.92|173.92|0
1632186890000|2021-09-21 01:14:50|175.75|173.75|175.75|173.75|175.75|173.75|175.75|173.75|0
1632186900000|2021-09-21 01:15:00|175.58|173.58|175.75|173.75|175.75|173.75|175.58|173.58|0
1632186910000|2021-09-21 01:15:10|175.92|173.92|175.75|173.75|175.92|173.92|175.75|173.75|0
1632186920000|2021-09-21 01:15:20|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1632186930000|2021-09-21 01:15:30|176.09|174.09|176.26|174.26|176.26|174.26|176|174|0
1632186940000|2021-09-21 01:15:40|176.09|174.09|176.43|174.43|176.43|174.43|176.09|174.09|0
1632186950000|2021-09-21 01:15:50|176.26|174.26|176.09|174.09|176.26|174.26|176.09|174.09|0
1632186960000|2021-09-21 01:16:00|176|174|176|174|176|174|176|174|0
1632186970000|2021-09-21 01:16:10|175.92|173.92|175.74|173.74|175.92|173.92|175.74|173.74|0
1632186980000|2021-09-21 01:16:20|175.57|173.57|175.4|173.4|175.57|173.57|175.4|173.4|0
1632186990000|2021-09-21 01:16:30|175.23|173.23|175.23|173.23|175.23|173.23|175.23|173.23|0
1632187000000|2021-09-21 01:16:40|175.4|173.4|175.4|173.4|175.57|173.57|175.4|173.4|0
1632187010000|2021-09-21 01:16:50|175.23|173.23|175.23|173.23|175.23|173.23|175.23|173.23|0
1632187020000|2021-09-21 01:17:00|175.4|173.4|174.72|172.72|175.4|173.4|174.72|172.72|0
1632187030000|2021-09-21 01:17:10|174.89|172.89|175.06|173.06|175.06|173.06|174.89|172.89|0
1632187050000|2021-09-21 01:17:30|174.89|172.89|174.89|172.89|174.89|172.89|174.72|172.72|0
1632187060000|2021-09-21 01:17:40|174.72|172.72|174.8|172.8|174.8|172.8|174.72|172.72|0
1632187070000|2021-09-21 01:17:50|174.72|172.72|175.06|173.06|175.23|173.23|174.72|172.72|0
1632187080000|2021-09-21 01:18:00|175.23|173.23|175.06|173.06|175.23|173.23|175.06|173.06|0
1632187090000|2021-09-21 01:18:10|175.14|173.14|174.89|172.89|175.23|173.23|174.89|172.89|0
1632187100000|2021-09-21 01:18:20|174.72|172.72|174.72|172.72|174.72|172.72|174.72|172.72|0
1632187110000|2021-09-21 01:18:30|174.63|172.63|174.8|172.8|174.8|172.8|174.63|172.63|0
1632187120000|2021-09-21 01:18:40|174.89|172.89|174.89|172.89|174.89|172.89|174.72|172.72|0
1632187130000|2021-09-21 01:18:50|174.8|172.8|174.72|172.72|174.8|172.8|174.72|172.72|0
1632187140000|2021-09-21 01:19:00|174.54|172.54|174.72|172.72|174.72|172.72|174.54|172.54|0
1632187150000|2021-09-21 01:19:10|174.89|172.89|174.63|172.63|174.89|172.89|174.63|172.63|0
1632187160000|2021-09-21 01:19:20|174.54|172.54|174.71|172.71|174.71|172.71|174.54|172.54|0
1632187170000|2021-09-21 01:19:30|174.89|172.89|174.8|172.8|174.89|172.89|174.71|172.71|0
1632187180000|2021-09-21 01:19:40|174.89|172.89|174.89|172.89|174.89|172.89|174.89|172.89|0
1632187190000|2021-09-21 01:19:50|174.88|172.88|175.06|173.06|175.06|173.06|174.88|172.88|0
1632187200000|2021-09-21 01:20:00|175.57|173.57|175.74|173.74|175.74|173.74|175.57|173.57|0
1632187210000|2021-09-21 01:20:10|175.57|173.57|175.65|173.65|175.65|173.65|175.57|173.57|0
1632187220000|2021-09-21 01:20:20|175.57|173.57|175.91|173.91|175.91|173.91|175.57|173.57|0
1632187230000|2021-09-21 01:20:30|175.74|173.74|175.91|173.91|175.91|173.91|175.74|173.74|0
1632187240000|2021-09-21 01:20:40|175.74|173.74|175.74|173.74|175.74|173.74|175.74|173.74|0
1632187250000|2021-09-21 01:20:50|175.57|173.57|175.57|173.57|175.57|173.57|175.57|173.57|0
1632187260000|2021-09-21 01:21:00|175.4|173.4|175.57|173.57|175.57|173.57|175.4|173.4|0
1632187270000|2021-09-21 01:21:10|175.74|173.74|175.91|173.91|175.91|173.91|175.74|173.74|0
1632187280000|2021-09-21 01:21:20|176.08|174.08|176.08|174.08|176.25|174.25|176.08|174.08|0
1632187290000|2021-09-21 01:21:30|175.91|173.91|175.91|173.91|175.91|173.91|175.91|173.91|0
1632187300000|2021-09-21 01:21:40|176.08|174.08|176.08|174.08|176.08|174.08|175.91|173.91|0
1632187310000|2021-09-21 01:21:50|175.99|173.99|176.08|174.08|176.08|174.08|175.99|173.99|0
1632187320000|2021-09-21 01:22:00|175.99|173.99|175.91|173.91|176.08|174.08|175.91|173.91|0
1632187330000|2021-09-21 01:22:10|175.82|173.82|175.39|173.39|175.82|173.82|175.22|173.22|0
1632187340000|2021-09-21 01:22:20|175.13|173.13|175.05|173.05|175.22|173.22|175.05|173.05|0
1632187350000|2021-09-21 01:22:30|175.22|173.22|175.05|173.05|175.22|173.22|175.05|173.05|0
1632187360000|2021-09-21 01:22:40|174.88|172.88|174.88|172.88|174.88|172.88|174.88|172.88|0
1632187370000|2021-09-21 01:22:50|174.71|172.71|174.71|172.71|174.71|172.71|174.71|172.71|0
1632187380000|2021-09-21 01:23:00|174.96|172.96|174.88|172.88|174.96|172.96|174.88|172.88|0
1632187390000|2021-09-21 01:23:10|174.71|172.71|174.54|172.54|174.71|172.71|174.54|172.54|0
1632187400000|2021-09-21 01:23:20|174.37|172.37|174.37|172.37|174.37|172.37|174.37|172.37|0
1632187410000|2021-09-21 01:23:30|174.03|172.03|174.03|172.03|174.2|172.2|174.03|172.03|0
1632187420000|2021-09-21 01:23:40|174.11|172.11|174.03|172.03|174.2|172.2|174.03|172.03|0
1632187430000|2021-09-21 01:23:50|173.86|171.86|173.86|171.86|174.03|172.03|173.86|171.86|0
1632187440000|2021-09-21 01:24:00|173.69|171.69|173.18|171.18|173.69|171.69|173.18|171.18|0
1632187450000|2021-09-21 01:24:10|173.35|171.35|173.52|171.52|173.52|171.52|173.35|171.35|0
1632187460000|2021-09-21 01:24:20|173.35|171.35|173.51|171.51|173.51|171.51|173.34|171.34|0
1632187470000|2021-09-21 01:24:30|173.43|171.43|173.51|171.51|173.51|171.51|173.43|171.43|0
1632187480000|2021-09-21 01:24:40|174.03|172.03|174.03|172.03|174.03|172.03|174.03|172.03|0
1632187490000|2021-09-21 01:24:50|173.85|171.85|173.85|171.85|173.85|171.85|173.85|171.85|0
1632187500000|2021-09-21 01:25:00|174.03|172.03|174.2|172.2|174.2|172.2|173.85|171.85|0
1632187510000|2021-09-21 01:25:10|174.37|172.37|174.71|172.71|174.71|172.71|174.37|172.37|0
1632187520000|2021-09-21 01:25:20|174.88|172.88|174.88|172.88|174.88|172.88|174.88|172.88|0
1632187530000|2021-09-21 01:25:30|175.05|173.05|175.05|173.05|175.05|173.05|174.96|172.96|0
1632187540000|2021-09-21 01:25:40|174.88|172.88|175.22|173.22|175.22|173.22|174.88|172.88|0
1632187550000|2021-09-21 01:25:50|175.05|173.05|175.39|173.39|175.39|173.39|175.05|173.05|0
1632187560000|2021-09-21 01:26:00|175.56|173.56|175.56|173.56|175.56|173.56|175.47|173.47|0
1632187570000|2021-09-21 01:26:10|175.73|173.73|175.64|173.64|175.73|173.73|175.56|173.56|0
1632187580000|2021-09-21 01:26:20|175.9|173.9|175.56|173.56|175.9|173.9|175.56|173.56|0
1632187590000|2021-09-21 01:26:30|175.39|173.39|175.22|173.22|175.39|173.39|175.22|173.22|0
1632187600000|2021-09-21 01:26:40|175.13|173.13|175.22|173.22|175.22|173.22|175.13|173.13|0
1632187610000|2021-09-21 01:26:50|175.39|173.39|175.3|173.3|175.47|173.47|175.3|173.3|0
1632187620000|2021-09-21 01:27:00|175.39|173.39|175.56|173.56|175.56|173.56|175.39|173.39|0
1632187630000|2021-09-21 01:27:10|175.47|173.47|175.39|173.39|175.56|173.56|175.39|173.39|0
1632187640000|2021-09-21 01:27:20|175.47|173.47|175.56|173.56|175.56|173.56|175.39|173.39|0
1632187650000|2021-09-21 01:27:30|175.47|173.47|175.22|173.22|175.47|173.47|175.22|173.22|0
1632187660000|2021-09-21 01:27:40|175.39|173.39|175.3|173.3|175.39|173.39|175.3|173.3|0
1632187670000|2021-09-21 01:27:50|175.39|173.39|175.22|173.22|175.39|173.39|175.22|173.22|0
1632187680000|2021-09-21 01:28:00|175.39|173.39|175.39|173.39|175.39|173.39|175.22|173.22|0
1632187690000|2021-09-21 01:28:10|175.3|173.3|175.3|173.3|175.39|173.39|175.3|173.3|0
1632187700000|2021-09-21 01:28:20|175.39|173.39|175.22|173.22|175.39|173.39|175.22|173.22|0
1632187710000|2021-09-21 01:28:30|175.13|173.13|175.04|173.04|175.13|173.13|175.04|173.04|0
1632187730000|2021-09-21 01:28:50|174.95|172.95|175.04|173.04|175.04|173.04|174.87|172.87|0
1632187740000|2021-09-21 01:29:00|174.87|172.87|175.04|173.04|175.04|173.04|174.87|172.87|0
1632187750000|2021-09-21 01:29:10|174.87|172.87|174.87|172.87|174.87|172.87|174.87|172.87|0
1632187760000|2021-09-21 01:29:20|174.7|172.7|174.36|172.36|174.7|172.7|174.36|172.36|0
1632187770000|2021-09-21 01:29:30|174.27|172.27|174.19|172.19|174.36|172.36|174.19|172.19|0
1632187780000|2021-09-21 01:29:40|174.36|172.36|174.19|172.19|174.36|172.36|174.19|172.19|0
1632187800000|2021-09-21 01:30:00|174.02|172.02|173.68|171.68|174.02|172.02|173.68|171.68|0
1632187810000|2021-09-21 01:30:10|173.93|171.93|173.76|171.76|173.93|171.93|173.68|171.68|0
1632187820000|2021-09-21 01:30:20|173.68|171.68|173.59|171.59|173.68|171.68|173.51|171.51|0
1632187830000|2021-09-21 01:30:30|173.51|171.51|173.17|171.17|173.51|171.51|173.17|171.17|0
1632187840000|2021-09-21 01:30:40|173|171|172.83|170.83|173|171|172.74|170.74|0
1632187850000|2021-09-21 01:30:50|173|171|172.49|170.49|173|171|172.49|170.49|0
1632187860000|2021-09-21 01:31:00|172.32|170.32|171.81|169.81|172.32|170.32|171.81|169.81|0
1632187870000|2021-09-21 01:31:10|171.64|169.64|171.98|169.98|171.98|169.98|171.64|169.64|0
1632187880000|2021-09-21 01:31:20|171.89|169.89|171.89|169.89|171.98|169.98|171.89|169.89|0
1632187890000|2021-09-21 01:31:30|171.81|169.81|171.3|169.3|171.81|169.81|171.3|169.3|0
1632187900000|2021-09-21 01:31:40|171.47|169.47|171.47|169.47|171.47|169.47|171.47|169.47|0
1632187910000|2021-09-21 01:31:50|171.64|169.64|171.64|169.64|171.81|169.81|171.47|169.47|0
1632187920000|2021-09-21 01:32:00|171.81|169.81|171.81|169.81|171.98|169.98|171.81|169.81|0
1632187930000|2021-09-21 01:32:10|171.98|169.98|171.98|169.98|172.15|170.15|171.89|169.89|0
1632187940000|2021-09-21 01:32:20|172.15|170.15|172.15|170.15|172.15|170.15|172.15|170.15|0
1632187950000|2021-09-21 01:32:30|172.32|170.32|172.15|170.15|172.32|170.32|171.98|169.98|0
1632187960000|2021-09-21 01:32:40|172.31|170.31|172.31|170.31|172.31|170.31|172.15|170.15|0
1632187970000|2021-09-21 01:32:50|172.23|170.23|172.31|170.31|172.31|170.31|172.15|170.15|0
1632187980000|2021-09-21 01:33:00|172.82|170.82|172.65|170.65|172.82|170.82|172.48|170.48|0
1632187990000|2021-09-21 01:33:10|172.82|170.82|173.16|171.16|173.16|171.16|172.65|170.65|0
1632188000000|2021-09-21 01:33:20|173.33|171.33|173.33|171.33|173.33|171.33|173.16|171.16|0
1632188010000|2021-09-21 01:33:30|173.24|171.24|173.5|171.5|173.5|171.5|173.24|171.24|0
1632188020000|2021-09-21 01:33:40|173.33|171.33|173.16|171.16|173.5|171.5|173.16|171.16|0
1632188030000|2021-09-21 01:33:50|173.33|171.33|173.33|171.33|173.33|171.33|173.33|171.33|0
1632188040000|2021-09-21 01:34:00|173.5|171.5|174.09|172.09|174.09|172.09|173.5|171.5|0
1632188050000|2021-09-21 01:34:10|174.18|172.18|174.18|172.18|174.18|172.18|174.18|172.18|0
1632188060000|2021-09-21 01:34:20|174.01|172.01|174.69|172.69|174.69|172.69|174.01|172.01|0
1632188070000|2021-09-21 01:34:30|174.78|172.78|174.95|172.95|175.21|173.21|174.78|172.78|0
1632188080000|2021-09-21 01:34:40|175.04|173.04|175.04|173.04|175.04|173.04|175.04|173.04|0
1632188090000|2021-09-21 01:34:50|174.78|172.78|174.69|172.69|174.78|172.78|174.52|172.52|0
1632188100000|2021-09-21 01:35:00|174.86|172.86|175.38|173.38|175.55|173.55|174.86|172.86|0
1632188110000|2021-09-21 01:35:10|175.21|173.21|176.06|174.06|176.06|174.06|175.21|173.21|0
1632188120000|2021-09-21 01:35:20|175.89|173.89|176.23|174.23|176.23|174.23|175.89|173.89|0
1632188130000|2021-09-21 01:35:30|176.06|174.06|175.72|173.72|176.06|174.06|175.72|173.72|0
1632188140000|2021-09-21 01:35:40|175.55|173.55|175.72|173.72|175.72|173.72|175.55|173.55|0
1632188150000|2021-09-21 01:35:50|175.55|173.55|175.03|173.03|175.55|173.55|175.03|173.03|0
1632188160000|2021-09-21 01:36:00|174.86|172.86|174.52|172.52|174.86|172.86|174.52|172.52|0
1632188170000|2021-09-21 01:36:10|174.35|172.35|174.18|172.18|174.35|172.35|174.18|172.18|0
1632188180000|2021-09-21 01:36:20|174.26|172.26|174.18|172.18|174.26|172.26|174.18|172.18|0
1632188190000|2021-09-21 01:36:30|174.35|172.35|174.01|172.01|174.35|172.35|174.01|172.01|0
1632188200000|2021-09-21 01:36:40|173.75|171.75|173.84|171.84|173.84|171.84|173.5|171.5|0
1632188210000|2021-09-21 01:36:50|173.67|171.67|173.67|171.67|173.67|171.67|173.5|171.5|0
1632188220000|2021-09-21 01:37:00|173.24|171.24|173.5|171.5|173.5|171.5|173.16|171.16|0
1632188230000|2021-09-21 01:37:10|173.33|171.33|173.16|171.16|173.33|171.33|172.99|170.99|0
1632188240000|2021-09-21 01:37:20|172.99|170.99|172.99|170.99|172.99|170.99|172.82|170.82|0
1632188260000|2021-09-21 01:37:40|172.82|170.82|172.99|170.99|172.99|170.99|172.82|170.82|0
1632188270000|2021-09-21 01:37:50|172.82|170.82|172.31|170.31|172.82|170.82|172.31|170.31|0
1632188280000|2021-09-21 01:38:00|172.14|170.14|172.14|170.14|172.14|170.14|171.97|169.97|0
1632188290000|2021-09-21 01:38:10|171.97|169.97|171.97|169.97|171.97|169.97|171.97|169.97|0
1632188300000|2021-09-21 01:38:20|172.14|170.14|171.97|169.97|172.14|170.14|171.97|169.97|0
1632188310000|2021-09-21 01:38:30|171.8|169.8|171.29|169.29|171.8|169.8|171.29|169.29|0
1632188320000|2021-09-21 01:38:40|171.46|169.46|171.12|169.12|171.46|169.46|170.78|168.78|0
1632188330000|2021-09-21 01:38:50|171.29|169.29|171.29|169.29|171.29|169.29|171.12|169.12|0
1632188340000|2021-09-21 01:39:00|171.2|169.2|171.46|169.46|171.63|169.63|171.2|169.2|0
1632188350000|2021-09-21 01:39:10|171.8|169.8|171.97|169.97|171.97|169.97|171.8|169.8|0
1632188360000|2021-09-21 01:39:20|171.8|169.8|172.31|170.31|172.31|170.31|171.8|169.8|0
1632188370000|2021-09-21 01:39:30|172.48|170.48|172.48|170.48|172.48|170.48|172.39|170.39|0
1632188380000|2021-09-21 01:39:40|172.14|170.14|172.14|170.14|172.31|170.31|172.14|170.14|0
1632188390000|2021-09-21 01:39:50|172.31|170.31|172.31|170.31|172.31|170.31|172.31|170.31|0
1632188400000|2021-09-21 01:40:00|172.22|170.22|172.47|170.47|172.47|170.47|172.22|170.22|0
1632188410000|2021-09-21 01:40:10|172.64|170.64|172.56|170.56|172.64|170.64|172.56|170.56|0
1632188420000|2021-09-21 01:40:20|172.47|170.47|172.81|170.81|172.81|170.81|172.47|170.47|0
1632188430000|2021-09-21 01:40:30|172.64|170.64|172.98|170.98|173.15|171.15|172.64|170.64|0
1632188440000|2021-09-21 01:40:40|173.15|171.15|173.32|171.32|173.32|171.32|173.15|171.15|0
1632188450000|2021-09-21 01:40:50|173.49|171.49|173.15|171.15|173.66|171.66|173.15|171.15|0
1632188460000|2021-09-21 01:41:00|172.98|170.98|172.64|170.64|172.98|170.98|172.64|170.64|0
1632188470000|2021-09-21 01:41:10|172.47|170.47|172.13|170.13|172.47|170.47|172.13|170.13|0
1632188480000|2021-09-21 01:41:20|172.3|170.3|172.81|170.81|172.81|170.81|172.3|170.3|0
1632188490000|2021-09-21 01:41:30|172.72|170.72|172.72|170.72|172.81|170.81|172.64|170.64|0
1632188500000|2021-09-21 01:41:40|172.81|170.81|172.81|170.81|172.81|170.81|172.81|170.81|0
1632188510000|2021-09-21 01:41:50|172.64|170.64|172.64|170.64|172.64|170.64|172.64|170.64|0
1632188520000|2021-09-21 01:42:00|172.81|170.81|172.89|170.89|172.98|170.98|172.81|170.81|0
1632188530000|2021-09-21 01:42:10|172.81|170.81|172.98|170.98|172.98|170.98|172.81|170.81|0
1632188540000|2021-09-21 01:42:20|173.15|171.15|173.32|171.32|173.32|171.32|173.15|171.15|0
1632188550000|2021-09-21 01:42:30|173.15|171.15|173.57|171.57|173.66|171.66|173.15|171.15|0
1632188560000|2021-09-21 01:42:40|173.66|171.66|173.66|171.66|173.66|171.66|173.66|171.66|0
1632188570000|2021-09-21 01:42:50|173.83|171.83|174.17|172.17|174.17|172.17|173.83|171.83|0
1632188580000|2021-09-21 01:43:00|174.34|172.34|173.91|171.91|174.34|172.34|173.91|171.91|0
1632188590000|2021-09-21 01:43:10|174|172|174.34|172.34|174.34|172.34|174|172|0
1632188600000|2021-09-21 01:43:20|174.17|172.17|174.08|172.08|174.17|172.17|174|172|0
1632188610000|2021-09-21 01:43:30|174|172|174|172|174.17|172.17|174|172|0
1632188620000|2021-09-21 01:43:40|174.17|172.17|174|172|174.17|172.17|174|172|0
1632188630000|2021-09-21 01:43:50|173.83|171.83|173.74|171.74|173.83|171.83|173.66|171.66|0
1632188640000|2021-09-21 01:44:00|174|172|173.83|171.83|174|172|173.83|171.83|0
1632188650000|2021-09-21 01:44:10|173.66|171.66|173.4|171.4|173.66|171.66|173.4|171.4|0
1632188660000|2021-09-21 01:44:20|173.32|171.32|173.66|171.66|173.66|171.66|173.32|171.32|0
1632188670000|2021-09-21 01:44:30|173.83|171.83|173.66|171.66|173.83|171.83|173.49|171.49|0
1632188680000|2021-09-21 01:44:40|173.49|171.49|173.83|171.83|173.83|171.83|173.49|171.49|0
1632188690000|2021-09-21 01:44:50|174|172|174|172|174|172|173.91|171.91|0
1632188700000|2021-09-21 01:45:00|173.83|171.83|173.66|171.66|173.83|171.83|173.49|171.49|0
1632188710000|2021-09-21 01:45:10|173.57|171.57|173.49|171.49|173.66|171.66|173.49|171.49|0
1632188720000|2021-09-21 01:45:20|173.32|171.32|173.66|171.66|173.66|171.66|173.15|171.15|0
1632188730000|2021-09-21 01:45:30|173.83|171.83|174|172|174|172|173.83|171.83|0
1632188740000|2021-09-21 01:45:40|173.83|171.83|174|172|174|172|173.83|171.83|0
1632188750000|2021-09-21 01:45:50|174.17|172.17|174.34|172.34|174.34|172.34|174.17|172.17|0
1632188760000|2021-09-21 01:46:00|174.17|172.17|174.51|172.51|174.51|172.51|174.17|172.17|0
1632188770000|2021-09-21 01:46:10|174.34|172.34|174.17|172.17|174.34|172.34|174.17|172.17|0
1632188780000|2021-09-21 01:46:20|174.25|172.25|174.85|172.85|174.85|172.85|174.25|172.25|0
1632188790000|2021-09-21 01:46:30|174.76|172.76|174.85|172.85|174.85|172.85|174.68|172.68|0
1632188800000|2021-09-21 01:46:40|174.93|172.93|174.85|172.85|174.93|172.93|174.85|172.85|0
1632188810000|2021-09-21 01:46:50|174.68|172.68|174.68|172.68|174.68|172.68|174.59|172.59|0
1632188820000|2021-09-21 01:47:00|174.85|172.85|174.85|172.85|174.93|172.93|174.85|172.85|0
1632188830000|2021-09-21 01:47:10|175.02|173.02|175.7|173.7|175.7|173.7|175.02|173.02|0
1632188840000|2021-09-21 01:47:20|176.05|174.05|176.05|174.05|176.05|174.05|175.87|173.87|0
1632188850000|2021-09-21 01:47:30|175.87|173.87|175.96|173.96|175.96|173.96|175.87|173.87|0
1632188860000|2021-09-21 01:47:40|175.87|173.87|175.7|173.7|175.87|173.87|175.7|173.7|0
1632188870000|2021-09-21 01:47:50|175.87|173.87|175.78|173.78|175.87|173.87|175.7|173.7|0
1632188880000|2021-09-21 01:48:00|175.7|173.7|176.22|174.22|176.22|174.22|175.7|173.7|0
1632188890000|2021-09-21 01:48:10|176.04|174.04|176.22|174.22|176.22|174.22|176.04|174.04|0
1632188900000|2021-09-21 01:48:20|176.04|174.04|176.39|174.39|176.39|174.39|176.04|174.04|0
1632188910000|2021-09-21 01:48:30|176.22|174.22|176.22|174.22|176.22|174.22|176.22|174.22|0
1632188930000|2021-09-21 01:48:50|176.13|174.13|176.04|174.04|176.13|174.13|176.04|174.04|0
1632188940000|2021-09-21 01:49:00|176.39|174.39|176.56|174.56|176.56|174.56|176.39|174.39|0
1632188950000|2021-09-21 01:49:10|176.73|174.73|176.9|174.9|176.9|174.9|176.56|174.56|0
1632188960000|2021-09-21 01:49:20|176.73|174.73|177.07|175.07|177.07|175.07|176.73|174.73|0
1632188970000|2021-09-21 01:49:30|176.98|174.98|176.9|174.9|177.24|175.24|176.9|174.9|0
1632188980000|2021-09-21 01:49:40|176.81|174.81|176.73|174.73|176.81|174.81|176.73|174.73|0
1632188990000|2021-09-21 01:49:50|176.9|174.9|176.9|174.9|176.98|174.98|176.9|174.9|0
1632189000000|2021-09-21 01:50:00|177.07|175.07|177.07|175.07|177.24|175.24|177.07|175.07|0
1632189010000|2021-09-21 01:50:10|176.9|174.9|176.73|174.73|176.9|174.9|176.73|174.73|0
1632189020000|2021-09-21 01:50:20|177.07|175.07|176.9|174.9|177.07|175.07|176.9|174.9|0
1632189030000|2021-09-21 01:50:30|176.73|174.73|176.9|174.9|176.9|174.9|176.73|174.73|0
1632189040000|2021-09-21 01:50:40|176.73|174.73|176.73|174.73|176.73|174.73|176.73|174.73|0
1632189050000|2021-09-21 01:50:50|176.9|174.9|176.73|174.73|176.9|174.9|176.73|174.73|0
1632189060000|2021-09-21 01:51:00|176.56|174.56|176.56|174.56|176.56|174.56|176.56|174.56|0
1632189070000|2021-09-21 01:51:10|176.38|174.38|176.38|174.38|176.56|174.56|176.38|174.38|0
1632189080000|2021-09-21 01:51:20|176.21|174.21|176.21|174.21|176.21|174.21|176.21|174.21|0
1632189090000|2021-09-21 01:51:30|176.04|174.04|175.87|173.87|176.04|174.04|175.87|173.87|0
1632189100000|2021-09-21 01:51:40|176.04|174.04|175.87|173.87|176.04|174.04|175.87|173.87|0
1632189110000|2021-09-21 01:51:50|176.04|174.04|176.21|174.21|176.21|174.21|176.04|174.04|0
1632189120000|2021-09-21 01:52:00|176.04|174.04|175.87|173.87|176.04|174.04|175.87|173.87|0
1632189130000|2021-09-21 01:52:10|176.04|174.04|176.55|174.55|176.55|174.55|176.04|174.04|0
1632189140000|2021-09-21 01:52:20|176.46|174.46|176.55|174.55|176.81|174.81|176.46|174.46|0
1632189150000|2021-09-21 01:52:30|176.38|174.38|176.55|174.55|176.55|174.55|176.38|174.38|0
1632189160000|2021-09-21 01:52:40|176.38|174.38|176.55|174.55|176.55|174.55|176.38|174.38|0
1632189170000|2021-09-21 01:52:50|176.38|174.38|176.21|174.21|176.38|174.38|176.21|174.21|0
1632189180000|2021-09-21 01:53:00|176.38|174.38|176.55|174.55|176.55|174.55|176.38|174.38|0
1632189190000|2021-09-21 01:53:10|176.38|174.38|176.21|174.21|176.38|174.38|176.04|174.04|0
1632189200000|2021-09-21 01:53:20|176.12|174.12|176.04|174.04|176.12|174.12|176.04|174.04|0
1632189210000|2021-09-21 01:53:30|176.21|174.21|175.87|173.87|176.21|174.21|175.87|173.87|0
1632189220000|2021-09-21 01:53:40|175.69|173.69|175.95|173.95|175.95|173.95|175.69|173.69|0
1632189230000|2021-09-21 01:53:50|176.04|174.04|175.95|173.95|176.04|174.04|175.87|173.87|0
1632189240000|2021-09-21 01:54:00|175.87|173.87|175.87|173.87|175.87|173.87|175.87|173.87|0
1632189250000|2021-09-21 01:54:10|175.69|173.69|175.87|173.87|175.87|173.87|175.69|173.69|0
1632189260000|2021-09-21 01:54:20|175.69|173.69|175.86|173.86|175.86|173.86|175.69|173.69|0
1632189280000|2021-09-21 01:54:40|175.52|173.52|175.52|173.52|175.69|173.69|175.52|173.52|0
1632189290000|2021-09-21 01:54:50|175.26|173.26|175.35|173.35|175.35|173.35|175.26|173.26|0
1632189300000|2021-09-21 01:55:00|175.26|173.26|175.52|173.52|175.52|173.52|175.26|173.26|0
1632189310000|2021-09-21 01:55:10|175.43|173.43|175.52|173.52|175.52|173.52|175.35|173.35|0
1632189320000|2021-09-21 01:55:20|175.35|173.35|175.18|173.18|175.35|173.35|175.18|173.18|0
1632189330000|2021-09-21 01:55:30|175.35|173.35|175.35|173.35|175.35|173.35|175.35|173.35|0
1632189340000|2021-09-21 01:55:40|175.18|173.18|175.01|173.01|175.18|173.18|175.01|173.01|0
1632189350000|2021-09-21 01:55:50|174.84|172.84|175.09|173.09|175.09|173.09|174.84|172.84|0
1632189360000|2021-09-21 01:56:00|175.01|173.01|175.09|173.09|175.18|173.18|175.01|173.01|0
1632189370000|2021-09-21 01:56:10|175.18|173.18|175.01|173.01|175.18|173.18|175.01|173.01|0
1632189380000|2021-09-21 01:56:20|174.84|172.84|175.01|173.01|175.01|173.01|174.84|172.84|0
1632189390000|2021-09-21 01:56:30|175.18|173.18|175.18|173.18|175.18|173.18|175.18|173.18|0
1632189400000|2021-09-21 01:56:40|175.01|173.01|175.01|173.01|175.01|173.01|175.01|173.01|0
1632189410000|2021-09-21 01:56:50|175.09|173.09|175.01|173.01|175.18|173.18|175.01|173.01|0
1632189420000|2021-09-21 01:57:00|175.18|173.18|175.01|173.01|175.18|173.18|175.01|173.01|0
1632189440000|2021-09-21 01:57:20|175.18|173.18|175.01|173.01|175.35|173.35|175.01|173.01|0
1632189450000|2021-09-21 01:57:30|175.18|173.18|175.18|173.18|175.18|173.18|175.01|173.01|0
1632189460000|2021-09-21 01:57:40|175|173|175.35|173.35|175.35|173.35|175|173|0
1632189470000|2021-09-21 01:57:50|175.18|173.18|175.18|173.18|175.18|173.18|175.18|173.18|0
1632189480000|2021-09-21 01:58:00|175.35|173.35|176.11|174.11|176.2|174.2|175.35|173.35|0
1632189490000|2021-09-21 01:58:10|176.2|174.2|176.03|174.03|176.37|174.37|176.03|174.03|0
1632189500000|2021-09-21 01:58:20|176.2|174.2|176.2|174.2|176.37|174.37|176.2|174.2|0
1632189510000|2021-09-21 01:58:30|176.03|174.03|176.11|174.11|176.11|174.11|176.03|174.03|0
1632189520000|2021-09-21 01:58:40|176.2|174.2|176.2|174.2|176.2|174.2|176.2|174.2|0
1632189530000|2021-09-21 01:58:50|176.37|174.37|176.37|174.37|176.37|174.37|176.2|174.2|0
1632189540000|2021-09-21 01:59:00|176.2|174.2|176.54|174.54|176.54|174.54|176.2|174.2|0
1632189550000|2021-09-21 01:59:10|176.72|174.72|176.72|174.72|176.72|174.72|176.54|174.54|0
1632189560000|2021-09-21 01:59:20|176.54|174.54|176.89|174.89|176.89|174.89|176.54|174.54|0
1632189570000|2021-09-21 01:59:30|176.72|174.72|176.54|174.54|176.72|174.72|176.54|174.54|0
1632189580000|2021-09-21 01:59:40|176.37|174.37|176.37|174.37|176.37|174.37|176.2|174.2|0
1632189590000|2021-09-21 01:59:50|176.45|174.45|176.37|174.37|176.54|174.54|176.37|174.37|0
1632189600000|2021-09-21 02:00:00|176.54|174.54|176.37|174.37|176.72|174.72|176.37|174.37|0
1632189610000|2021-09-21 02:00:10|176.2|174.2|175.69|173.69|176.2|174.2|175.69|173.69|0
1632189620000|2021-09-21 02:00:20|175.86|173.86|176.03|174.03|176.03|174.03|175.77|173.77|0
1632189630000|2021-09-21 02:00:30|175.94|173.94|176.37|174.37|176.37|174.37|175.94|173.94|0
1632189640000|2021-09-21 02:00:40|176.54|174.54|176.37|174.37|176.54|174.54|176.37|174.37|0
1632189650000|2021-09-21 02:00:50|176.2|174.2|176.54|174.54|176.54|174.54|176.2|174.2|0
1632189660000|2021-09-21 02:01:00|176.37|174.37|176.45|174.45|176.45|174.45|176.37|174.37|0
1632189670000|2021-09-21 02:01:10|176.37|174.37|176.28|174.28|176.37|174.37|176.28|174.28|0
1632189680000|2021-09-21 02:01:20|176.2|174.2|176.2|174.2|176.2|174.2|176.2|174.2|0
1632189690000|2021-09-21 02:01:30|176.28|174.28|176.03|174.03|176.37|174.37|176.03|174.03|0
1632189700000|2021-09-21 02:01:40|176.11|174.11|176.2|174.2|176.2|174.2|176.03|174.03|0
1632189710000|2021-09-21 02:01:50|176.37|174.37|176.2|174.2|176.37|174.37|176.2|174.2|0
1632189720000|2021-09-21 02:02:00|176.37|174.37|176.54|174.54|176.62|174.62|176.37|174.37|0
1632189730000|2021-09-21 02:02:10|176.37|174.37|176.54|174.54|176.54|174.54|176.37|174.37|0
1632189740000|2021-09-21 02:02:20|176.37|174.37|176.54|174.54|176.54|174.54|176.37|174.37|0
1632189750000|2021-09-21 02:02:30|176.71|174.71|176.88|174.88|177.06|175.06|176.71|174.71|0
1632189760000|2021-09-21 02:02:40|176.71|174.71|176.71|174.71|176.71|174.71|176.71|174.71|0
1632189770000|2021-09-21 02:02:50|176.54|174.54|176.71|174.71|176.71|174.71|176.54|174.54|0
1632189780000|2021-09-21 02:03:00|176.54|174.54|176.54|174.54|176.71|174.71|176.54|174.54|0
1632189790000|2021-09-21 02:03:10|176.45|174.45|176.54|174.54|176.54|174.54|176.45|174.45|0
1632189800000|2021-09-21 02:03:20|176.71|174.71|176.71|174.71|176.88|174.88|176.71|174.71|0
1632189810000|2021-09-21 02:03:30|176.79|174.79|176.54|174.54|176.79|174.79|176.54|174.54|0
1632189820000|2021-09-21 02:03:40|176.62|174.62|176.54|174.54|176.71|174.71|176.54|174.54|0
1632189830000|2021-09-21 02:03:50|176.71|174.71|176.71|174.71|176.71|174.71|176.71|174.71|0
1632189850000|2021-09-21 02:04:10|176.54|174.54|176.54|174.54|176.62|174.62|176.54|174.54|0
1632189860000|2021-09-21 02:04:20|176.71|174.71|176.88|174.88|176.88|174.88|176.71|174.71|0
1632189870000|2021-09-21 02:04:30|176.71|174.71|176.62|174.62|176.71|174.71|176.54|174.54|0
1632189880000|2021-09-21 02:04:40|176.54|174.54|176.45|174.45|176.54|174.54|176.37|174.37|0
1632189890000|2021-09-21 02:04:50|176.37|174.37|176.37|174.37|176.37|174.37|176.37|174.37|0
1632189900000|2021-09-21 02:05:00|176.36|174.36|176.36|174.36|176.36|174.36|176.36|174.36|0
1632189910000|2021-09-21 02:05:10|176.54|174.54|176.71|174.71|176.71|174.71|176.54|174.54|0
1632189920000|2021-09-21 02:05:20|176.88|174.88|177.05|175.05|177.05|175.05|176.88|174.88|0
1632189930000|2021-09-21 02:05:30|177.22|175.22|177.57|175.57|177.57|175.57|177.22|175.22|0
1632189940000|2021-09-21 02:05:40|177.4|175.4|177.22|175.22|177.4|175.4|177.22|175.22|0
1632189950000|2021-09-21 02:05:50|177.05|175.05|176.88|174.88|177.22|175.22|176.88|174.88|0
1632189960000|2021-09-21 02:06:00|176.96|174.96|177.05|175.05|177.13|175.13|176.96|174.96|0
1632189970000|2021-09-21 02:06:10|176.88|174.88|177.05|175.05|177.05|175.05|176.88|174.88|0
1632189980000|2021-09-21 02:06:20|176.88|174.88|176.88|174.88|177.05|175.05|176.88|174.88|0
1632189990000|2021-09-21 02:06:30|176.71|174.71|176.62|174.62|176.71|174.71|176.62|174.62|0
1632190000000|2021-09-21 02:06:40|176.53|174.53|176.19|174.19|176.53|174.53|176.19|174.19|0
1632190010000|2021-09-21 02:06:50|176.02|174.02|176.02|174.02|176.1|174.1|176.02|174.02|0
1632190020000|2021-09-21 02:07:00|176.19|174.19|175.85|173.85|176.19|174.19|175.85|173.85|0
1632190030000|2021-09-21 02:07:10|175.68|173.68|176.02|174.02|176.02|174.02|175.68|173.68|0
1632190040000|2021-09-21 02:07:20|176.19|174.19|176.36|174.36|176.36|174.36|176.19|174.19|0
1632190050000|2021-09-21 02:07:30|176.27|174.27|176.19|174.19|176.27|174.27|176.19|174.19|0
1632190060000|2021-09-21 02:07:40|176.53|174.53|176.53|174.53|176.53|174.53|176.44|174.44|0
1632190070000|2021-09-21 02:07:50|176.36|174.36|176.36|174.36|176.36|174.36|176.36|174.36|0
1632190080000|2021-09-21 02:08:00|176.53|174.53|176.36|174.36|176.53|174.53|176.36|174.36|0
1632190090000|2021-09-21 02:08:10|176.27|174.27|176.53|174.53|176.53|174.53|176.27|174.27|0
1632190100000|2021-09-21 02:08:20|176.44|174.44|176.27|174.27|176.44|174.44|176.27|174.27|0
1632190110000|2021-09-21 02:08:30|176.19|174.19|176.19|174.19|176.19|174.19|176.19|174.19|0
1632190120000|2021-09-21 02:08:40|176.36|174.36|176.27|174.27|176.36|174.36|176.27|174.27|0
1632190130000|2021-09-21 02:08:50|176.19|174.19|176.36|174.36|176.36|174.36|176.19|174.19|0
1632190140000|2021-09-21 02:09:00|176.27|174.27|176.27|174.27|176.27|174.27|176.27|174.27|0
1632190150000|2021-09-21 02:09:10|176.36|174.36|176.36|174.36|176.36|174.36|176.27|174.27|0
1632190160000|2021-09-21 02:09:20|176.19|174.19|176.19|174.19|176.27|174.27|176.19|174.19|0
1632190170000|2021-09-21 02:09:30|176.36|174.36|176.27|174.27|176.36|174.36|176.27|174.27|0
1632190180000|2021-09-21 02:09:40|176.19|174.19|176.36|174.36|176.36|174.36|176.02|174.02|0
1632190190000|2021-09-21 02:09:50|176.19|174.19|176.27|174.27|176.36|174.36|176.19|174.19|0
1632190200000|2021-09-21 02:10:00|176.36|174.36|176.36|174.36|176.36|174.36|176.36|174.36|0
1632190210000|2021-09-21 02:10:10|176.53|174.53|176.36|174.36|176.53|174.53|176.36|174.36|0
1632190220000|2021-09-21 02:10:20|176.53|174.53|176.53|174.53|176.53|174.53|176.53|174.53|0
1632190230000|2021-09-21 02:10:30|176.7|174.7|176.53|174.53|176.7|174.7|176.53|174.53|0
1632190240000|2021-09-21 02:10:40|176.61|174.61|176.87|174.87|176.87|174.87|176.53|174.53|0
1632190250000|2021-09-21 02:10:50|176.95|174.95|176.87|174.87|177.04|175.04|176.87|174.87|0
1632190260000|2021-09-21 02:11:00|176.95|174.95|177.04|175.04|177.13|175.13|176.95|174.95|0
1632190270000|2021-09-21 02:11:10|177.22|175.22|177.22|175.22|177.39|175.39|177.22|175.22|0
1632190280000|2021-09-21 02:11:20|177.04|175.04|177.39|175.39|177.39|175.39|177.04|175.04|0
1632190300000|2021-09-21 02:11:40|177.56|175.56|177.56|175.56|177.56|175.56|177.56|175.56|0
1632190320000|2021-09-21 02:12:00|177.39|175.39|177.39|175.39|177.39|175.39|177.39|175.39|0
1632190330000|2021-09-21 02:12:10|177.21|175.21|177.39|175.39|177.39|175.39|177.21|175.21|0
1632190340000|2021-09-21 02:12:20|177.21|175.21|177.21|175.21|177.21|175.21|177.21|175.21|0
1632190350000|2021-09-21 02:12:30|177.04|175.04|177.12|175.12|177.21|175.21|177.04|175.04|0
1632190360000|2021-09-21 02:12:40|177.04|175.04|177.04|175.04|177.21|175.21|177.04|175.04|0
1632190370000|2021-09-21 02:12:50|177.12|175.12|177.12|175.12|177.12|175.12|177.04|175.04|0
1632190380000|2021-09-21 02:13:00|177.21|175.21|177.21|175.21|177.21|175.21|177.21|175.21|0
1632190390000|2021-09-21 02:13:10|177.12|175.12|176.87|174.87|177.12|175.12|176.87|174.87|0
1632190410000|2021-09-21 02:13:30|177.04|175.04|177.21|175.21|177.21|175.21|177.04|175.04|0
1632190420000|2021-09-21 02:13:40|177.04|175.04|177.12|175.12|177.12|175.12|177.04|175.04|0
1632190430000|2021-09-21 02:13:50|177.04|175.04|177.04|175.04|177.04|175.04|177.04|175.04|0
1632190440000|2021-09-21 02:14:00|177.21|175.21|177.56|175.56|177.56|175.56|177.21|175.21|0
1632190450000|2021-09-21 02:14:10|177.38|175.38|177.38|175.38|177.38|175.38|177.38|175.38|0
1632190460000|2021-09-21 02:14:20|177.56|175.56|177.38|175.38|177.56|175.56|177.38|175.38|0
1632190470000|2021-09-21 02:14:30|177.21|175.21|177.12|175.12|177.21|175.21|177.12|175.12|0
1632190480000|2021-09-21 02:14:40|177.21|175.21|177.21|175.21|177.21|175.21|177.04|175.04|0
1632190490000|2021-09-21 02:14:50|177.04|175.04|177.21|175.21|177.21|175.21|177.04|175.04|0
1632190500000|2021-09-21 02:15:00|177.04|175.04|176.95|174.95|177.04|175.04|176.95|174.95|0
1632190510000|2021-09-21 02:15:10|176.87|174.87|176.87|174.87|176.87|174.87|176.87|174.87|0
1632190520000|2021-09-21 02:15:20|176.69|174.69|176.69|174.69|176.69|174.69|176.52|174.52|0
1632190530000|2021-09-21 02:15:30|176.87|174.87|176.78|174.78|176.87|174.87|176.78|174.78|0
1632190540000|2021-09-21 02:15:40|176.69|174.69|176.52|174.52|176.69|174.69|176.52|174.52|0
1632190550000|2021-09-21 02:15:50|176.69|174.69|176.52|174.52|176.69|174.69|176.52|174.52|0
1632190560000|2021-09-21 02:16:00|176.35|174.35|176.78|174.78|176.78|174.78|176.35|174.35|0
1632190570000|2021-09-21 02:16:10|176.87|174.87|176.87|174.87|176.95|174.95|176.87|174.87|0
1632190580000|2021-09-21 02:16:20|177.04|175.04|176.86|174.86|177.04|175.04|176.86|174.86|0
1632190590000|2021-09-21 02:16:30|176.78|174.78|176.86|174.86|176.86|174.86|176.69|174.69|0
1632190600000|2021-09-21 02:16:40|176.69|174.69|176.86|174.86|176.86|174.86|176.69|174.69|0
1632190620000|2021-09-21 02:17:00|176.95|174.95|176.86|174.86|176.95|174.95|176.86|174.86|0
1632190640000|2021-09-21 02:17:20|176.69|174.69|176.26|174.26|176.69|174.69|176.26|174.26|0
1632190650000|2021-09-21 02:17:30|176.35|174.35|176.18|174.18|176.35|174.35|175.92|173.92|0
1632190660000|2021-09-21 02:17:40|176.09|174.09|176|174|176.09|174.09|176|174|0
1632190670000|2021-09-21 02:17:50|176.18|174.18|176.09|174.09|176.18|174.18|176.09|174.09|0
1632190680000|2021-09-21 02:18:00|176.18|174.18|176.18|174.18|176.18|174.18|176.18|174.18|0
1632190690000|2021-09-21 02:18:10|176.35|174.35|176.35|174.35|176.35|174.35|176.35|174.35|0
1632190700000|2021-09-21 02:18:20|176.18|174.18|176.18|174.18|176.18|174.18|176.18|174.18|0
1632190730000|2021-09-21 02:18:50|176.35|174.35|176.35|174.35|176.35|174.35|176.35|174.35|0
1632190740000|2021-09-21 02:19:00|176.17|174.17|176.17|174.17|176.17|174.17|176.17|174.17|0
1632190750000|2021-09-21 02:19:10|176.35|174.35|176.35|174.35|176.35|174.35|176.35|174.35|0
1632190760000|2021-09-21 02:19:20|176.26|174.26|176.35|174.35|176.35|174.35|176.26|174.26|0
1632190770000|2021-09-21 02:19:30|176.17|174.17|176.17|174.17|176.17|174.17|176.17|174.17|0
1632190780000|2021-09-21 02:19:40|176.35|174.35|176.17|174.17|176.35|174.35|176.17|174.17|0
1632190790000|2021-09-21 02:19:50|176|174|176|174|176|174|176|174|0
1632190810000|2021-09-21 02:20:10|175.83|173.83|175.66|173.66|175.83|173.83|175.66|173.66|0
1632190820000|2021-09-21 02:20:20|175.83|173.83|176.17|174.17|176.17|174.17|175.83|173.83|0
1632190830000|2021-09-21 02:20:30|176.34|174.34|176.17|174.17|176.34|174.34|176|174|0
1632190840000|2021-09-21 02:20:40|176.34|174.34|176.34|174.34|176.34|174.34|176.34|174.34|0
1632190850000|2021-09-21 02:20:50|176.25|174.25|176.17|174.17|176.34|174.34|176.17|174.17|0
1632190860000|2021-09-21 02:21:00|176|174|175.66|173.66|176.17|174.17|175.66|173.66|0
1632190870000|2021-09-21 02:21:10|175.57|173.57|175.49|173.49|175.57|173.57|175.49|173.49|0
1632190880000|2021-09-21 02:21:20|175.66|173.66|175.66|173.66|175.66|173.66|175.66|173.66|0
1632190900000|2021-09-21 02:21:40|175.83|173.83|176|174|176|174|175.83|173.83|0
1632190910000|2021-09-21 02:21:50|176.17|174.17|176.34|174.34|176.34|174.34|176.17|174.17|0
1632190930000|2021-09-21 02:22:10|176.17|174.17|176.17|174.17|176.17|174.17|176.17|174.17|0
1632190940000|2021-09-21 02:22:20|176.34|174.34|176.51|174.51|176.51|174.51|176.34|174.34|0
1632190950000|2021-09-21 02:22:30|176.34|174.34|176.34|174.34|176.34|174.34|176.34|174.34|0
1632190970000|2021-09-21 02:22:50|176.42|174.42|176.42|174.42|176.51|174.51|176.34|174.34|0
1632190980000|2021-09-21 02:23:00|176.51|174.51|176.51|174.51|176.51|174.51|176.51|174.51|0
1632190990000|2021-09-21 02:23:10|176.34|174.34|176.34|174.34|176.34|174.34|176.34|174.34|0
1632191000000|2021-09-21 02:23:20|176.25|174.25|176.34|174.34|176.34|174.34|176.25|174.25|0
1632191010000|2021-09-21 02:23:30|176.51|174.51|176.51|174.51|176.51|174.51|176.51|174.51|0
1632191020000|2021-09-21 02:23:40|176.42|174.42|176.34|174.34|176.42|174.42|176.34|174.34|0
1632191030000|2021-09-21 02:23:50|176.51|174.51|176.51|174.51|176.51|174.51|176.42|174.42|0
1632191060000|2021-09-21 02:24:20|176.68|174.68|176.85|174.85|176.85|174.85|176.68|174.68|0
1632191070000|2021-09-21 02:24:30|176.68|174.68|176.76|174.76|176.85|174.85|176.68|174.68|0
1632191080000|2021-09-21 02:24:40|176.68|174.68|176.85|174.85|176.85|174.85|176.68|174.68|0
1632191090000|2021-09-21 02:24:50|176.76|174.76|176.76|174.76|176.76|174.76|176.68|174.68|0
1632191100000|2021-09-21 02:25:00|176.68|174.68|176.68|174.68|176.68|174.68|176.68|174.68|0
1632191120000|2021-09-21 02:25:20|176.51|174.51|176.68|174.68|176.68|174.68|176.51|174.51|0
1632191130000|2021-09-21 02:25:30|176.76|174.76|176.68|174.68|176.76|174.76|176.68|174.68|0
1632191140000|2021-09-21 02:25:40|176.34|174.34|176.34|174.34|176.51|174.51|176.34|174.34|0
1632191150000|2021-09-21 02:25:50|176.42|174.42|176.34|174.34|176.51|174.51|176.34|174.34|0
1632191180000|2021-09-21 02:26:20|176.51|174.51|176.51|174.51|176.51|174.51|176.51|174.51|0
1632191190000|2021-09-21 02:26:30|176.42|174.42|176.42|174.42|176.42|174.42|176.42|174.42|0
1632191200000|2021-09-21 02:26:40|176.34|174.34|176.16|174.16|176.34|174.34|176.16|174.16|0
1632191210000|2021-09-21 02:26:50|176.34|174.34|176.25|174.25|176.34|174.34|176.16|174.16|0
1632191220000|2021-09-21 02:27:00|176.16|174.16|176.16|174.16|176.16|174.16|176.16|174.16|0
1632191230000|2021-09-21 02:27:10|176.51|174.51|176.34|174.34|176.51|174.51|176.34|174.34|0
1632191240000|2021-09-21 02:27:20|176.16|174.16|176.16|174.16|176.16|174.16|176.16|174.16|0
1632191250000|2021-09-21 02:27:30|176.34|174.34|176.42|174.42|176.51|174.51|176.33|174.33|0
1632191260000|2021-09-21 02:27:40|176.33|174.33|176.51|174.51|176.51|174.51|176.33|174.33|0
1632191270000|2021-09-21 02:27:50|176.76|174.76|176.68|174.68|176.76|174.76|176.68|174.68|0
1632191280000|2021-09-21 02:28:00|176.85|174.85|177.19|175.19|177.19|175.19|176.85|174.85|0
1632191290000|2021-09-21 02:28:10|177.37|175.37|177.19|175.19|177.37|175.37|177.19|175.19|0
1632191310000|2021-09-21 02:28:30|177.36|175.36|177.36|175.36|177.36|175.36|177.36|175.36|0
1632191320000|2021-09-21 02:28:40|177.54|175.54|177.54|175.54|177.54|175.54|177.54|175.54|0
1632191340000|2021-09-21 02:29:00|177.36|175.36|177.36|175.36|177.36|175.36|177.36|175.36|0
1632191350000|2021-09-21 02:29:10|177.19|175.19|177.02|175.02|177.19|175.19|177.02|175.02|0
1632191360000|2021-09-21 02:29:20|176.85|174.85|177.02|175.02|177.02|175.02|176.85|174.85|0
1632191370000|2021-09-21 02:29:30|176.85|174.85|176.93|174.93|176.93|174.93|176.85|174.85|0
1632191380000|2021-09-21 02:29:40|177.02|175.02|177.02|175.02|177.02|175.02|176.85|174.85|0
1632191390000|2021-09-21 02:29:50|177.19|175.19|177.02|175.02|177.19|175.19|177.02|175.02|0
1632191400000|2021-09-21 02:30:00|177.19|175.19|176.85|174.85|177.19|175.19|176.85|174.85|0
1632191410000|2021-09-21 02:30:10|176.93|174.93|176.93|174.93|176.93|174.93|176.93|174.93|0
1632191420000|2021-09-21 02:30:20|176.85|174.85|176.85|174.85|177.02|175.02|176.85|174.85|0
1632191430000|2021-09-21 02:30:30|177.02|175.02|176.85|174.85|177.02|175.02|176.85|174.85|0
1632191450000|2021-09-21 02:30:50|176.67|174.67|176.76|174.76|176.85|174.85|176.67|174.67|0
1632191460000|2021-09-21 02:31:00|176.85|174.85|176.67|174.67|176.85|174.85|176.67|174.67|0
1632191480000|2021-09-21 02:31:20|176.5|174.5|176.5|174.5|176.5|174.5|176.5|174.5|0
1632191520000|2021-09-21 02:32:00|176.33|174.33|176.16|174.16|176.33|174.33|176.16|174.16|0
1632191540000|2021-09-21 02:32:20|176.33|174.33|176.33|174.33|176.33|174.33|176.33|174.33|0
1632191570000|2021-09-21 02:32:50|176.24|174.24|176.24|174.24|176.24|174.24|176.24|174.24|0
1632191590000|2021-09-21 02:33:10|176.16|174.16|176.16|174.16|176.16|174.16|176.16|174.16|0
1632191600000|2021-09-21 02:33:20|175.98|173.98|175.98|173.98|175.98|173.98|175.81|173.81|0
1632191610000|2021-09-21 02:33:30|175.81|173.81|175.98|173.98|175.98|173.98|175.81|173.81|0
1632191620000|2021-09-21 02:33:40|175.81|173.81|175.64|173.64|175.81|173.81|175.64|173.64|0
1632191630000|2021-09-21 02:33:50|175.47|173.47|175.47|173.47|175.64|173.64|175.47|173.47|0
1632191640000|2021-09-21 02:34:00|175.64|173.64|175.3|173.3|175.64|173.64|175.3|173.3|0
1632191650000|2021-09-21 02:34:10|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632191660000|2021-09-21 02:34:20|175.38|173.38|175.3|173.3|175.38|173.38|175.3|173.3|0
1632191670000|2021-09-21 02:34:30|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632191680000|2021-09-21 02:34:40|175.38|173.38|175.3|173.3|175.47|173.47|175.3|173.3|0
1632191690000|2021-09-21 02:34:50|175.47|173.47|175.47|173.47|175.47|173.47|175.47|173.47|0
1632191700000|2021-09-21 02:35:00|175.64|173.64|175.47|173.47|175.64|173.64|175.47|173.47|0
1632191710000|2021-09-21 02:35:10|175.3|173.3|175.47|173.47|175.47|173.47|175.3|173.3|0
1632191720000|2021-09-21 02:35:20|175.3|173.3|175.47|173.47|175.47|173.47|175.3|173.3|0
1632191730000|2021-09-21 02:35:30|175.38|173.38|175.47|173.47|175.47|173.47|175.38|173.38|0
1632191760000|2021-09-21 02:36:00|175.3|173.3|175.47|173.47|175.47|173.47|175.3|173.3|0
1632191770000|2021-09-21 02:36:10|175.64|173.64|175.55|173.55|175.64|173.64|175.55|173.55|0
1632191780000|2021-09-21 02:36:20|175.47|173.47|175.47|173.47|175.64|173.64|175.47|173.47|0
1632191790000|2021-09-21 02:36:30|175.64|173.64|175.64|173.64|175.64|173.64|175.55|173.55|0
1632191800000|2021-09-21 02:36:40|175.81|173.81|175.72|173.72|175.81|173.81|175.72|173.72|0
1632191810000|2021-09-21 02:36:50|175.64|173.64|175.64|173.64|175.64|173.64|175.64|173.64|0
1632191820000|2021-09-21 02:37:00|175.55|173.55|175.64|173.64|175.64|173.64|175.55|173.55|0
1632191830000|2021-09-21 02:37:10|175.81|173.81|175.81|173.81|175.81|173.81|175.81|173.81|0
1632191840000|2021-09-21 02:37:20|175.72|173.72|175.46|173.46|175.72|173.72|175.46|173.46|0
1632191850000|2021-09-21 02:37:30|175.55|173.55|175.46|173.46|175.55|173.55|175.46|173.46|0
1632191860000|2021-09-21 02:37:40|175.72|173.72|175.81|173.81|175.81|173.81|175.72|173.72|0
1632191870000|2021-09-21 02:37:50|175.98|173.98|175.81|173.81|175.98|173.98|175.81|173.81|0
1632191880000|2021-09-21 02:38:00|175.72|173.72|175.63|173.63|175.72|173.72|175.63|173.63|0
1632191910000|2021-09-21 02:38:30|175.55|173.55|175.63|173.63|175.63|173.63|175.55|173.55|0
1632191930000|2021-09-21 02:38:50|175.54|173.54|175.63|173.63|175.63|173.63|175.46|173.46|0
1632191940000|2021-09-21 02:39:00|175.46|173.46|175.29|173.29|175.46|173.46|175.29|173.29|0
1632191950000|2021-09-21 02:39:10|175.46|173.46|175.54|173.54|175.54|173.54|175.46|173.46|0
1632191960000|2021-09-21 02:39:20|175.63|173.63|175.63|173.63|175.63|173.63|175.63|173.63|0
1632191980000|2021-09-21 02:39:40|175.46|173.46|175.46|173.46|175.46|173.46|175.46|173.46|0
1632191990000|2021-09-21 02:39:50|175.29|173.29|175.29|173.29|175.29|173.29|175.29|173.29|0
1632192000000|2021-09-21 02:40:00|175.12|173.12|174.78|172.78|175.12|173.12|174.78|172.78|0
1632192010000|2021-09-21 02:40:10|174.86|172.86|174.78|172.78|174.86|172.86|174.78|172.78|0
1632192020000|2021-09-21 02:40:20|174.95|172.95|174.95|172.95|174.95|172.95|174.95|172.95|0
1632192030000|2021-09-21 02:40:30|174.78|172.78|174.95|172.95|174.95|172.95|174.78|172.78|0
1632192050000|2021-09-21 02:40:50|175.12|173.12|175.12|173.12|175.12|173.12|175.12|173.12|0
1632192060000|2021-09-21 02:41:00|175.29|173.29|175.29|173.29|175.29|173.29|175.29|173.29|0
1632192070000|2021-09-21 02:41:10|175.12|173.12|175.12|173.12|175.12|173.12|175.12|173.12|0
1632192080000|2021-09-21 02:41:20|174.95|172.95|175.12|173.12|175.12|173.12|174.95|172.95|0
1632192090000|2021-09-21 02:41:30|174.95|172.95|174.95|172.95|174.95|172.95|174.95|172.95|0
1632192100000|2021-09-21 02:41:40|175.12|173.12|175.03|173.03|175.12|173.12|175.03|173.03|0
1632192110000|2021-09-21 02:41:50|174.95|172.95|175.2|173.2|175.2|173.2|174.95|172.95|0
1632192120000|2021-09-21 02:42:00|175.12|173.12|175.29|173.29|175.29|173.29|175.12|173.12|0
1632192140000|2021-09-21 02:42:20|175.46|173.46|175.46|173.46|175.46|173.46|175.46|173.46|0
1632192150000|2021-09-21 02:42:30|175.8|173.8|175.8|173.8|175.8|173.8|175.8|173.8|0
1632192170000|2021-09-21 02:42:50|175.63|173.63|175.63|173.63|175.63|173.63|175.63|173.63|0
1632192180000|2021-09-21 02:43:00|175.46|173.46|175.88|173.88|175.88|173.88|175.46|173.46|0
1632192190000|2021-09-21 02:43:10|175.97|173.97|175.8|173.8|175.97|173.97|175.8|173.8|0
1632192200000|2021-09-21 02:43:20|175.97|173.97|176.14|174.14|176.14|174.14|175.97|173.97|0
1632192210000|2021-09-21 02:43:30|176.05|174.05|176.05|174.05|176.05|174.05|176.05|174.05|0
1632192220000|2021-09-21 02:43:40|176.14|174.14|176.22|174.22|176.22|174.22|176.14|174.14|0
1632192230000|2021-09-21 02:43:50|176.31|174.31|176.31|174.31|176.48|174.48|176.31|174.31|0
1632192250000|2021-09-21 02:44:10|176.48|174.48|176.48|174.48|176.48|174.48|176.48|174.48|0
1632192260000|2021-09-21 02:44:20|176.66|174.66|176.57|174.57|176.66|174.66|176.57|174.57|0
1632192270000|2021-09-21 02:44:30|176.48|174.48|176.31|174.31|176.48|174.48|176.31|174.31|0
1632192290000|2021-09-21 02:44:50|176.48|174.48|176.48|174.48|176.48|174.48|176.48|174.48|0
1632192300000|2021-09-21 02:45:00|176.39|174.39|176.39|174.39|176.39|174.39|176.39|174.39|0
1632192310000|2021-09-21 02:45:10|176.48|174.48|176.48|174.48|176.48|174.48|176.48|174.48|0
1632192320000|2021-09-21 02:45:20|176.31|174.31|176.31|174.31|176.31|174.31|176.31|174.31|0
1632192330000|2021-09-21 02:45:30|176.48|174.48|176.48|174.48|176.48|174.48|176.48|174.48|0
1632192340000|2021-09-21 02:45:40|176.65|174.65|176.65|174.65|176.65|174.65|176.65|174.65|0
1632192360000|2021-09-21 02:46:00|176.56|174.56|176.65|174.65|176.65|174.65|176.56|174.56|0
1632192380000|2021-09-21 02:46:20|176.82|174.82|176.82|174.82|176.82|174.82|176.82|174.82|0
1632192400000|2021-09-21 02:46:40|177|175|176.91|174.91|177|175|176.91|174.91|0
1632192410000|2021-09-21 02:46:50|177|175|177.25|175.25|177.25|175.25|177|175|0
1632192420000|2021-09-21 02:47:00|177.17|175.17|177.17|175.17|177.17|175.17|177.17|175.17|0
1632192430000|2021-09-21 02:47:10|177|175|177|175|177|175|177|175|0
1632192450000|2021-09-21 02:47:30|177.17|175.17|177.17|175.17|177.17|175.17|177.17|175.17|0
1632192460000|2021-09-21 02:47:40|177|175|177.34|175.34|177.34|175.34|177|175|0
1632192470000|2021-09-21 02:47:50|177.51|175.51|177.51|175.51|177.51|175.51|177.51|175.51|0
1632192480000|2021-09-21 02:48:00|177.34|175.34|177.34|175.34|177.34|175.34|177.34|175.34|0
1632192490000|2021-09-21 02:48:10|177.42|175.42|177.42|175.42|177.42|175.42|177.42|175.42|0
1632192500000|2021-09-21 02:48:20|177.51|175.51|177.51|175.51|177.51|175.51|177.51|175.51|0
1632192510000|2021-09-21 02:48:30|177.68|175.68|177.51|175.51|177.68|175.68|177.51|175.51|0
1632192520000|2021-09-21 02:48:40|177.59|175.59|177.51|175.51|177.59|175.59|177.51|175.51|0
1632192530000|2021-09-21 02:48:50|177.68|175.68|177.68|175.68|177.68|175.68|177.68|175.68|0
1632192540000|2021-09-21 02:49:00|177.85|175.85|178.03|176.03|178.03|176.03|177.85|175.85|0
1632192550000|2021-09-21 02:49:10|178.2|176.2|178.45|176.45|178.45|176.45|178.2|176.2|0
1632192560000|2021-09-21 02:49:20|178.37|176.37|178.37|176.37|178.37|176.37|178.28|176.28|0
1632192570000|2021-09-21 02:49:30|178.2|176.2|178.37|176.37|178.37|176.37|178.2|176.2|0
1632192590000|2021-09-21 02:49:50|178.2|176.2|178.03|176.03|178.2|176.2|178.03|176.03|0
1632192600000|2021-09-21 02:50:00|178.11|176.11|178.02|176.02|178.11|176.11|178.02|176.02|0
1632192620000|2021-09-21 02:50:20|178.11|176.11|178.11|176.11|178.11|176.11|178.11|176.11|0
1632192630000|2021-09-21 02:50:30|178.02|176.02|178.2|176.2|178.2|176.2|178.02|176.02|0
1632192640000|2021-09-21 02:50:40|178.02|176.02|178.02|176.02|178.02|176.02|178.02|176.02|0
1632192650000|2021-09-21 02:50:50|178.2|176.2|178.02|176.02|178.2|176.2|178.02|176.02|0
1632192660000|2021-09-21 02:51:00|178.11|176.11|178.2|176.2|178.2|176.2|178.02|176.02|0
1632192670000|2021-09-21 02:51:10|178.02|176.02|177.85|175.85|178.02|176.02|177.85|175.85|0
1632192680000|2021-09-21 02:51:20|177.93|175.93|177.85|175.85|177.93|175.93|177.85|175.85|0
1632192700000|2021-09-21 02:51:40|177.76|175.76|177.76|175.76|177.85|175.85|177.68|175.68|0
1632192710000|2021-09-21 02:51:50|177.85|175.85|177.85|175.85|177.85|175.85|177.76|175.76|0
1632192740000|2021-09-21 02:52:20|177.68|175.68|177.33|175.33|177.68|175.68|177.33|175.33|0
1632192760000|2021-09-21 02:52:40|177.5|175.5|177.5|175.5|177.5|175.5|177.5|175.5|0
1632192780000|2021-09-21 02:53:00|177.33|175.33|177.16|175.16|177.33|175.33|177.16|175.16|0
1632192790000|2021-09-21 02:53:10|177.33|175.33|177.33|175.33|177.33|175.33|177.33|175.33|0
1632192810000|2021-09-21 02:53:30|177.5|175.5|177.33|175.33|177.5|175.5|177.33|175.33|0
1632192820000|2021-09-21 02:53:40|177.5|175.5|177.5|175.5|177.5|175.5|177.5|175.5|0
1632192850000|2021-09-21 02:54:10|177.67|175.67|177.67|175.67|177.67|175.67|177.67|175.67|0
1632192860000|2021-09-21 02:54:20|177.5|175.5|177.58|175.58|177.58|175.58|177.5|175.5|0
1632192870000|2021-09-21 02:54:30|177.67|175.67|177.5|175.5|177.67|175.67|177.5|175.5|0
1632192890000|2021-09-21 02:54:50|177.67|175.67|177.67|175.67|177.67|175.67|177.67|175.67|0
1632192910000|2021-09-21 02:55:10|177.76|175.76|177.85|175.85|177.85|175.85|177.76|175.76|0
1632192920000|2021-09-21 02:55:20|178.02|176.02|177.85|175.85|178.02|176.02|177.85|175.85|0
1632192930000|2021-09-21 02:55:30|177.93|175.93|177.85|175.85|177.93|175.93|177.85|175.85|0
1632192940000|2021-09-21 02:55:40|177.84|175.84|177.67|175.67|177.84|175.84|177.67|175.67|0
1632192960000|2021-09-21 02:56:00|177.76|175.76|178.02|176.02|178.02|176.02|177.75|175.75|0
1632192970000|2021-09-21 02:56:10|178.19|176.19|178.02|176.02|178.19|176.19|178.02|176.02|0
1632192980000|2021-09-21 02:56:20|178.19|176.19|178.02|176.02|178.19|176.19|178.02|176.02|0
1632192990000|2021-09-21 02:56:30|178.19|176.19|178.02|176.02|178.19|176.19|178.02|176.02|0
1632193000000|2021-09-21 02:56:40|178.19|176.19|178.19|176.19|178.19|176.19|178.19|176.19|0
1632193030000|2021-09-21 02:57:10|178.36|176.36|178.53|176.53|178.53|176.53|178.36|176.36|0
1632193040000|2021-09-21 02:57:20|178.36|176.36|178.53|176.53|178.53|176.53|178.36|176.36|0
1632193050000|2021-09-21 02:57:30|178.36|176.36|178.53|176.53|178.53|176.53|178.36|176.36|0
1632193060000|2021-09-21 02:57:40|178.71|176.71|178.71|176.71|178.71|176.71|178.62|176.62|0
1632193070000|2021-09-21 02:57:50|178.7|176.7|178.7|176.7|178.7|176.7|178.7|176.7|0
1632193080000|2021-09-21 02:58:00|178.88|176.88|179.57|177.57|179.57|177.57|178.88|176.88|0
1632193090000|2021-09-21 02:58:10|179.92|177.92|179.74|177.74|179.92|177.92|179.74|177.74|0
1632193100000|2021-09-21 02:58:20|179.57|177.57|179.57|177.57|179.57|177.57|179.4|177.4|0
1632193110000|2021-09-21 02:58:30|179.74|177.74|179.57|177.57|179.74|177.74|179.57|177.57|0
1632193120000|2021-09-21 02:58:40|179.74|177.74|179.74|177.74|179.74|177.74|179.57|177.57|0
1632193130000|2021-09-21 02:58:50|179.92|177.92|179.74|177.74|179.92|177.92|179.74|177.74|0
1632193140000|2021-09-21 02:59:00|179.91|177.91|179.91|177.91|179.91|177.91|179.74|177.74|0
1632193150000|2021-09-21 02:59:10|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632193160000|2021-09-21 02:59:20|180.43|178.43|180.26|178.26|180.43|178.43|180.26|178.26|0
1632193170000|2021-09-21 02:59:30|180.43|178.43|180.43|178.43|180.43|178.43|180.43|178.43|0
1632193180000|2021-09-21 02:59:40|180.26|178.26|180.26|178.26|180.26|178.26|180.26|178.26|0
1632193210000|2021-09-21 03:00:10|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632193230000|2021-09-21 03:00:30|179.91|177.91|179.91|177.91|179.91|177.91|179.91|177.91|0
1632193240000|2021-09-21 03:00:40|180.09|178.09|180.26|178.26|180.26|178.26|180.09|178.09|0
1632193250000|2021-09-21 03:00:50|180.09|178.09|179.74|177.74|180.09|178.09|179.74|177.74|0
1632193260000|2021-09-21 03:01:00|179.65|177.65|179.39|177.39|179.65|177.65|179.39|177.39|0
1632193270000|2021-09-21 03:01:10|179.74|177.74|179.74|177.74|179.74|177.74|179.74|177.74|0
1632193280000|2021-09-21 03:01:20|179.91|177.91|179.91|177.91|179.91|177.91|179.82|177.82|0
1632193290000|2021-09-21 03:01:30|179.74|177.74|179.39|177.39|179.74|177.74|179.39|177.39|0
1632193300000|2021-09-21 03:01:40|179.22|177.22|179.05|177.05|179.39|177.39|179.05|177.05|0
1632193310000|2021-09-21 03:01:50|179.22|177.22|179.13|177.13|179.22|177.22|179.13|177.13|0
1632193320000|2021-09-21 03:02:00|179.22|177.22|179.3|177.3|179.3|177.3|179.22|177.22|0
1632193330000|2021-09-21 03:02:10|179.22|177.22|176.66|174.66|179.22|177.22|176.66|174.66|0
1632193350000|2021-09-21 03:02:30|176.84|174.84|176.57|174.57|176.84|174.84|176.57|174.57|0
1632193360000|2021-09-21 03:02:40|176.66|174.66|176.84|174.84|176.84|174.84|176.66|174.66|0
1632193370000|2021-09-21 03:02:50|176.44|174.44|176.44|174.44|176.52|174.52|176.44|174.44|0
1632193380000|2021-09-21 03:03:00|176.27|174.27|176.27|174.27|176.27|174.27|176.27|174.27|0
1632193390000|2021-09-21 03:03:10|175.92|173.92|176.17|174.17|176.17|174.17|175.92|173.92|0
1632193400000|2021-09-21 03:03:20|176.09|174.09|176.09|174.09|176.27|174.27|176.09|174.09|0
1632193410000|2021-09-21 03:03:30|176.26|174.26|176.26|174.26|176.26|174.26|176.26|174.26|0
1632193420000|2021-09-21 03:03:40|176.44|174.44|176.26|174.26|176.44|174.44|176.26|174.26|0
1632193430000|2021-09-21 03:03:50|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632193440000|2021-09-21 03:04:00|176.17|174.17|176.09|174.09|176.17|174.17|176.09|174.09|0
1632193450000|2021-09-21 03:04:10|176.26|174.26|176.26|174.26|176.26|174.26|176.26|174.26|0
1632193460000|2021-09-21 03:04:20|176.35|174.35|176.26|174.26|176.35|174.35|176.26|174.26|0
1632193470000|2021-09-21 03:04:30|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632193480000|2021-09-21 03:04:40|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1632193490000|2021-09-21 03:04:50|176.09|174.09|176.09|174.09|176.17|174.17|176.09|174.09|0
1632193500000|2021-09-21 03:05:00|175.91|173.91|175.91|173.91|175.91|173.91|175.91|173.91|0
1632193540000|2021-09-21 03:05:40|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1632193550000|2021-09-21 03:05:50|175.91|173.91|175.91|173.91|175.91|173.91|175.91|173.91|0
1632193580000|2021-09-21 03:06:20|175.74|173.74|175.74|173.74|175.74|173.74|175.74|173.74|0
1632193610000|2021-09-21 03:06:50|175.91|173.91|175.91|173.91|175.91|173.91|175.91|173.91|0
1632193630000|2021-09-21 03:07:10|175.74|173.74|175.91|173.91|175.91|173.91|175.74|173.74|0
1632193640000|2021-09-21 03:07:20|176.09|174.09|175.91|173.91|176.09|174.09|175.91|173.91|0
1632193660000|2021-09-21 03:07:40|175.82|173.82|175.74|173.74|175.82|173.82|175.74|173.74|0
1632193670000|2021-09-21 03:07:50|176.09|174.09|176.09|174.09|176.09|174.09|175.99|173.99|0
1632193680000|2021-09-21 03:08:00|176.17|174.17|176.26|174.26|176.26|174.26|176.09|174.09|0
1632193700000|2021-09-21 03:08:20|176.43|174.43|176.61|174.61|176.61|174.61|176.43|174.43|0
1632193710000|2021-09-21 03:08:30|176.43|174.43|176.43|174.43|176.43|174.43|176.43|174.43|0
1632193730000|2021-09-21 03:08:50|176.61|174.61|176.43|174.43|176.61|174.61|176.43|174.43|0
1632193740000|2021-09-21 03:09:00|176.61|174.61|176.43|174.43|176.61|174.61|176.43|174.43|0
1632193790000|2021-09-21 03:09:50|176.61|174.61|176.26|174.26|176.61|174.61|176.26|174.26|0
1632193810000|2021-09-21 03:10:10|176.43|174.43|176.34|174.34|176.43|174.43|176.34|174.34|0
1632193820000|2021-09-21 03:10:20|176.26|174.26|176.26|174.26|176.26|174.26|176.26|174.26|0
1632193860000|2021-09-21 03:11:00|176.08|174.08|176.26|174.26|176.26|174.26|176.08|174.08|0
1632193870000|2021-09-21 03:11:10|176.43|174.43|176.6|174.6|176.6|174.6|176.43|174.43|0
1632193900000|2021-09-21 03:11:40|176.78|174.78|177.13|175.13|177.13|175.13|176.78|174.78|0
1632193910000|2021-09-21 03:11:50|176.95|174.95|176.95|174.95|176.95|174.95|176.95|174.95|0
1632193920000|2021-09-21 03:12:00|176.78|174.78|176.78|174.78|176.78|174.78|176.78|174.78|0
1632193930000|2021-09-21 03:12:10|176.6|174.6|176.6|174.6|176.6|174.6|176.6|174.6|0
1632193940000|2021-09-21 03:12:20|176.43|174.43|176.43|174.43|176.43|174.43|176.43|174.43|0
1632193950000|2021-09-21 03:12:30|176.6|174.6|176.51|174.51|176.6|174.6|176.51|174.51|0
1632193960000|2021-09-21 03:12:40|176.43|174.43|176.43|174.43|176.43|174.43|176.43|174.43|0
1632193970000|2021-09-21 03:12:50|176.6|174.6|176.43|174.43|176.6|174.6|176.43|174.43|0
1632193980000|2021-09-21 03:13:00|176.25|174.25|176.25|174.25|176.25|174.25|176.25|174.25|0
1632193990000|2021-09-21 03:13:10|176.43|174.43|176.51|174.51|176.51|174.51|176.43|174.43|0
1632194000000|2021-09-21 03:13:20|176.43|174.43|176.6|174.6|176.6|174.6|176.43|174.43|0
1632194010000|2021-09-21 03:13:30|176.51|174.51|176.77|174.77|176.77|174.77|176.51|174.51|0
1632194020000|2021-09-21 03:13:40|176.95|174.95|176.95|174.95|176.95|174.95|176.95|174.95|0
1632194030000|2021-09-21 03:13:50|176.86|174.86|177.12|175.12|177.12|175.12|176.86|174.86|0
1632194040000|2021-09-21 03:14:00|176.95|174.95|177.12|175.12|177.12|175.12|176.95|174.95|0
1632194050000|2021-09-21 03:14:10|177.3|175.3|177.47|175.47|177.47|175.47|177.3|175.3|0
1632194060000|2021-09-21 03:14:20|177.3|175.3|177.3|175.3|177.3|175.3|177.3|175.3|0
1632194080000|2021-09-21 03:14:40|177.12|175.12|177.3|175.3|177.3|175.3|177.12|175.12|0
1632194090000|2021-09-21 03:14:50|177.12|175.12|177.21|175.21|177.21|175.21|177.12|175.12|0
1632194100000|2021-09-21 03:15:00|177.12|175.12|177.3|175.3|177.3|175.3|177.12|175.12|0
1632194120000|2021-09-21 03:15:20|177.12|175.12|177.12|175.12|177.12|175.12|177.12|175.12|0
1632194130000|2021-09-21 03:15:30|177.3|175.3|177.12|175.12|177.3|175.3|177.12|175.12|0
1632194140000|2021-09-21 03:15:40|176.95|174.95|176.95|174.95|176.95|174.95|176.95|174.95|0
1632194150000|2021-09-21 03:15:50|176.77|174.77|176.77|174.77|176.77|174.77|176.77|174.77|0
1632194160000|2021-09-21 03:16:00|176.95|174.95|176.77|174.77|176.95|174.95|176.77|174.77|0
1632194170000|2021-09-21 03:16:10|176.6|174.6|176.42|174.42|176.6|174.6|176.42|174.42|0
1632194180000|2021-09-21 03:16:20|176.25|174.25|176.25|174.25|176.25|174.25|176.25|174.25|0
1632194190000|2021-09-21 03:16:30|176.07|174.07|176.25|174.25|176.25|174.25|176.07|174.07|0
1632194200000|2021-09-21 03:16:40|176.07|174.07|176.07|174.07|176.07|174.07|175.9|173.9|0
1632194210000|2021-09-21 03:16:50|175.9|173.9|175.64|173.64|175.9|173.9|175.64|173.64|0
1632194220000|2021-09-21 03:17:00|175.55|173.55|175.73|173.73|175.73|173.73|175.2|173.2|0
1632194230000|2021-09-21 03:17:10|175.55|173.55|175.55|173.55|175.55|173.55|175.55|173.55|0
1632194240000|2021-09-21 03:17:20|175.73|173.73|175.55|173.55|175.73|173.73|175.55|173.55|0
1632194260000|2021-09-21 03:17:40|175.46|173.46|175.38|173.38|175.46|173.46|175.38|173.38|0
1632194270000|2021-09-21 03:17:50|175.2|173.2|175.2|173.2|175.2|173.2|175.2|173.2|0
1632194290000|2021-09-21 03:18:10|175.38|173.38|175.38|173.38|175.38|173.38|175.38|173.38|0
1632194300000|2021-09-21 03:18:20|175.29|173.29|175.29|173.29|175.29|173.29|175.29|173.29|0
1632194310000|2021-09-21 03:18:30|175.2|173.2|175.29|173.29|175.29|173.29|175.2|173.2|0
1632194320000|2021-09-21 03:18:40|175.2|173.2|175.03|173.03|175.2|173.2|175.03|173.03|0
1632194330000|2021-09-21 03:18:50|174.85|172.85|174.68|172.68|174.85|172.85|174.68|172.68|0
1632194360000|2021-09-21 03:19:20|174.76|172.76|174.68|172.68|174.76|172.76|174.68|172.68|0
1632194370000|2021-09-21 03:19:30|174.51|172.51|174.51|172.51|174.51|172.51|174.51|172.51|0
1632194380000|2021-09-21 03:19:40|174.33|172.33|174.51|172.51|174.51|172.51|174.33|172.33|0
1632194390000|2021-09-21 03:19:50|174.33|172.33|174.51|172.51|174.51|172.51|174.33|172.33|0
1632194400000|2021-09-21 03:20:00|174.42|172.42|174.33|172.33|174.42|172.42|174.33|172.33|0
1632194410000|2021-09-21 03:20:10|174.16|172.16|173.99|171.99|174.16|172.16|173.81|171.81|0
1632194420000|2021-09-21 03:20:20|173.9|171.9|173.99|171.99|173.99|171.99|173.9|171.9|0
1632194430000|2021-09-21 03:20:30|174.16|172.16|174.33|172.33|174.33|172.33|174.16|172.16|0
1632194450000|2021-09-21 03:20:50|174.16|172.16|174.07|172.07|174.16|172.16|174.07|172.07|0
1632194460000|2021-09-21 03:21:00|173.81|171.81|173.81|171.81|173.81|171.81|173.64|171.64|0
1632194470000|2021-09-21 03:21:10|173.64|171.64|173.64|171.64|173.64|171.64|173.64|171.64|0
1632194480000|2021-09-21 03:21:20|173.81|171.81|173.81|171.81|173.81|171.81|173.81|171.81|0
1632194490000|2021-09-21 03:21:30|173.64|171.64|173.72|171.72|173.72|171.72|173.64|171.64|0
1632194500000|2021-09-21 03:21:40|173.64|171.64|173.72|171.72|173.72|171.72|173.64|171.64|0
1632194510000|2021-09-21 03:21:50|173.81|171.81|173.98|171.98|173.98|171.98|173.81|171.81|0
1632194520000|2021-09-21 03:22:00|173.89|171.89|173.98|171.98|173.98|171.98|173.81|171.81|0
1632194530000|2021-09-21 03:22:10|173.81|171.81|173.81|171.81|173.81|171.81|173.81|171.81|0
1632194540000|2021-09-21 03:22:20|173.98|171.98|173.98|171.98|173.98|171.98|173.81|171.81|0
1632194550000|2021-09-21 03:22:30|173.81|171.81|173.98|171.98|173.98|171.98|173.81|171.81|0
1632194570000|2021-09-21 03:22:50|174.16|172.16|174.16|172.16|174.16|172.16|174.16|172.16|0
1632194580000|2021-09-21 03:23:00|173.98|171.98|173.98|171.98|173.98|171.98|173.89|171.89|0
1632194590000|2021-09-21 03:23:10|174.16|172.16|174.33|172.33|174.33|172.33|174.16|172.16|0
1632194600000|2021-09-21 03:23:20|174.41|172.41|174.68|172.68|174.68|172.68|174.41|172.41|0
1632194610000|2021-09-21 03:23:30|174.5|172.5|174.5|172.5|174.5|172.5|174.5|172.5|0
1632194620000|2021-09-21 03:23:40|174.16|172.16|174.16|172.16|174.16|172.16|174.16|172.16|0
1632194630000|2021-09-21 03:23:50|174.33|172.33|174.67|172.67|174.67|172.67|174.33|172.33|0
1632194650000|2021-09-21 03:24:10|174.5|172.5|174.67|172.67|174.67|172.67|174.5|172.5|0
1632194660000|2021-09-21 03:24:20|174.85|172.85|174.85|172.85|174.85|172.85|174.85|172.85|0
1632194680000|2021-09-21 03:24:40|174.76|172.76|174.67|172.67|174.76|172.76|174.67|172.67|0
1632194690000|2021-09-21 03:24:50|174.58|172.58|174.67|172.67|174.67|172.67|174.58|172.58|0
1632194700000|2021-09-21 03:25:00|174.5|172.5|174.5|172.5|174.5|172.5|174.5|172.5|0
1632194710000|2021-09-21 03:25:10|174.67|172.67|174.67|172.67|174.67|172.67|174.58|172.58|0
1632194720000|2021-09-21 03:25:20|174.76|172.76|174.76|172.76|174.76|172.76|174.67|172.67|0
1632194730000|2021-09-21 03:25:30|174.67|172.67|174.85|172.85|174.85|172.85|174.67|172.67|0
1632194740000|2021-09-21 03:25:40|175.02|173.02|175.02|173.02|175.02|173.02|175.02|173.02|0
1632194750000|2021-09-21 03:25:50|174.85|172.85|174.85|172.85|174.85|172.85|174.85|172.85|0
1632194790000|2021-09-21 03:26:30|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1632194800000|2021-09-21 03:26:40|175.02|173.02|175.02|173.02|175.02|173.02|175.02|173.02|0
1632194810000|2021-09-21 03:26:50|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1632194820000|2021-09-21 03:27:00|174.67|172.67|174.84|172.84|174.84|172.84|174.67|172.67|0
1632194830000|2021-09-21 03:27:10|175.02|173.02|175.02|173.02|175.02|173.02|175.02|173.02|0
1632194840000|2021-09-21 03:27:20|175.19|173.19|175.02|173.02|175.19|173.19|175.02|173.02|0
1632194860000|2021-09-21 03:27:40|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1632194870000|2021-09-21 03:27:50|175.02|173.02|174.67|172.67|175.02|173.02|174.67|172.67|0
1632194880000|2021-09-21 03:28:00|174.5|172.5|174.67|172.67|174.67|172.67|174.5|172.5|0
1632194890000|2021-09-21 03:28:10|174.58|172.58|174.67|172.67|174.67|172.67|174.58|172.58|0
1632194900000|2021-09-21 03:28:20|174.5|172.5|174.5|172.5|174.5|172.5|174.5|172.5|0
1632194910000|2021-09-21 03:28:30|174.58|172.58|174.67|172.67|174.67|172.67|174.58|172.58|0
1632194920000|2021-09-21 03:28:40|174.5|172.5|174.32|172.32|174.5|172.5|174.32|172.32|0
1632194930000|2021-09-21 03:28:50|174.4|172.4|174.32|172.32|174.4|172.4|174.32|172.32|0
1632194940000|2021-09-21 03:29:00|173.98|171.98|174.06|172.06|174.15|172.15|173.98|171.98|0
1632194950000|2021-09-21 03:29:10|173.98|171.98|173.89|171.89|173.98|171.98|173.89|171.89|0
1632194960000|2021-09-21 03:29:20|173.98|171.98|174.32|172.32|174.32|172.32|173.89|171.89|0
1632194970000|2021-09-21 03:29:30|174.15|172.15|174.32|172.32|174.32|172.32|174.15|172.15|0
1632194980000|2021-09-21 03:29:40|174.49|172.49|174.49|172.49|174.49|172.49|174.49|172.49|0
1632194990000|2021-09-21 03:29:50|174.67|172.67|174.67|172.67|174.67|172.67|174.58|172.58|0
1632195000000|2021-09-21 03:30:00|174.58|172.58|174.49|172.49|174.58|172.58|174.49|172.49|0
1632195010000|2021-09-21 03:30:10|174.58|172.58|174.49|172.49|174.67|172.67|174.49|172.49|0
1632195020000|2021-09-21 03:30:20|174.4|172.4|174.49|172.49|174.49|172.49|174.4|172.4|0
1632195040000|2021-09-21 03:30:40|174.67|172.67|174.67|172.67|174.84|172.84|174.67|172.67|0
1632195050000|2021-09-21 03:30:50|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1632195060000|2021-09-21 03:31:00|174.67|172.67|174.84|172.84|174.84|172.84|174.67|172.67|0
1632195070000|2021-09-21 03:31:10|175.01|173.01|175.01|173.01|175.01|173.01|175.01|173.01|0
1632195080000|2021-09-21 03:31:20|174.84|172.84|175.01|173.01|175.01|173.01|174.84|172.84|0
1632195090000|2021-09-21 03:31:30|175.19|173.19|175.19|173.19|175.19|173.19|175.19|173.19|0
1632195100000|2021-09-21 03:31:40|175.01|173.01|175.01|173.01|175.09|173.09|175.01|173.01|0
1632195110000|2021-09-21 03:31:50|175.19|173.19|175.36|173.36|175.36|173.36|175.19|173.19|0
1632195120000|2021-09-21 03:32:00|175.18|173.18|175.09|173.09|175.18|173.18|175.09|173.09|0
1632195130000|2021-09-21 03:32:10|175.18|173.18|175.36|173.36|175.36|173.36|175.18|173.18|0
1632195140000|2021-09-21 03:32:20|175.53|173.53|175.53|173.53|175.53|173.53|175.53|173.53|0
1632195170000|2021-09-21 03:32:50|175.36|173.36|175.53|173.53|175.53|173.53|175.36|173.36|0
1632195200000|2021-09-21 03:33:20|175.36|173.36|175.36|173.36|175.36|173.36|175.36|173.36|0
1632195210000|2021-09-21 03:33:30|175.53|173.53|175.36|173.36|175.53|173.53|175.36|173.36|0
1632195240000|2021-09-21 03:34:00|175.18|173.18|175.18|173.18|175.18|173.18|175.18|173.18|0
1632195260000|2021-09-21 03:34:20|175.01|173.01|175.01|173.01|175.18|173.18|175.01|173.01|0
1632195270000|2021-09-21 03:34:30|175.09|173.09|175.01|173.01|175.18|173.18|175.01|173.01|0
1632195290000|2021-09-21 03:34:50|175.18|173.18|175.18|173.18|175.18|173.18|175.18|173.18|0
1632195300000|2021-09-21 03:35:00|175.01|173.01|175.09|173.09|175.18|173.18|175.01|173.01|0
1632195310000|2021-09-21 03:35:10|175.18|173.18|175.01|173.01|175.18|173.18|175.01|173.01|0
1632195320000|2021-09-21 03:35:20|175.18|173.18|175.18|173.18|175.18|173.18|175.18|173.18|0
1632195330000|2021-09-21 03:35:30|175.35|173.35|175.35|173.35|175.35|173.35|175.35|173.35|0
1632195340000|2021-09-21 03:35:40|175.53|173.53|175.44|173.44|175.53|173.53|175.35|173.35|0
1632195350000|2021-09-21 03:35:50|175.53|173.53|175.7|173.7|175.7|173.7|175.53|173.53|0
1632195370000|2021-09-21 03:36:10|175.78|173.78|175.78|173.78|175.78|173.78|175.7|173.7|0
1632195380000|2021-09-21 03:36:20|176.05|174.05|176.05|174.05|176.05|174.05|176.05|174.05|0
1632195390000|2021-09-21 03:36:30|175.87|173.87|175.87|173.87|175.87|173.87|175.87|173.87|0
1632195400000|2021-09-21 03:36:40|175.96|173.96|175.96|173.96|175.96|173.96|175.96|173.96|0
1632195410000|2021-09-21 03:36:50|176.05|174.05|176.05|174.05|176.05|174.05|176.05|174.05|0
1632195420000|2021-09-21 03:37:00|176.13|174.13|176.05|174.05|176.13|174.13|176.05|174.05|0
1632195470000|2021-09-21 03:37:50|176.22|174.22|176.22|174.22|176.22|174.22|176.22|174.22|0
1632195480000|2021-09-21 03:38:00|176.05|174.05|176.13|174.13|176.13|174.13|176.05|174.05|0
1632195490000|2021-09-21 03:38:10|176.05|174.05|176.22|174.22|176.22|174.22|176.05|174.05|0
1632195500000|2021-09-21 03:38:20|176.05|174.05|176.05|174.05|176.05|174.05|176.05|174.05|0
1632195510000|2021-09-21 03:38:30|176.57|174.57|176.39|174.39|176.57|174.57|176.39|174.39|0
1632195530000|2021-09-21 03:38:50|176.48|174.48|176.57|174.57|176.57|174.57|176.48|174.48|0
1632195540000|2021-09-21 03:39:00|176.39|174.39|176.39|174.39|176.39|174.39|176.39|174.39|0
1632195550000|2021-09-21 03:39:10|176.57|174.57|176.57|174.57|176.57|174.57|176.57|174.57|0
1632195560000|2021-09-21 03:39:20|176.39|174.39|176.39|174.39|176.39|174.39|176.39|174.39|0
1632195570000|2021-09-21 03:39:30|176.57|174.57|176.74|174.74|176.74|174.74|176.57|174.57|0
1632195600000|2021-09-21 03:40:00|176.39|174.39|176.39|174.39|176.39|174.39|176.22|174.22|0
1632195620000|2021-09-21 03:40:20|176.57|174.57|176.74|174.74|176.74|174.74|176.57|174.57|0
1632195650000|2021-09-21 03:40:50|176.57|174.57|176.57|174.57|176.57|174.57|176.57|174.57|0
1632195670000|2021-09-21 03:41:10|176.56|174.56|176.56|174.56|176.74|174.74|176.56|174.56|0
1632195700000|2021-09-21 03:41:40|176.39|174.39|176.56|174.56|176.56|174.56|176.39|174.39|0
1632195720000|2021-09-21 03:42:00|176.39|174.39|176.39|174.39|176.39|174.39|176.39|174.39|0
1632195730000|2021-09-21 03:42:10|176.56|174.56|176.91|174.91|176.91|174.91|176.56|174.56|0
1632195740000|2021-09-21 03:42:20|176.74|174.74|176.74|174.74|176.74|174.74|176.74|174.74|0
1632195770000|2021-09-21 03:42:50|176.91|174.91|176.91|174.91|176.91|174.91|176.91|174.91|0
1632195780000|2021-09-21 03:43:00|176.74|174.74|176.91|174.91|176.91|174.91|176.74|174.74|0
1632195790000|2021-09-21 03:43:10|176.74|174.74|176.74|174.74|176.74|174.74|176.74|174.74|0
1632195800000|2021-09-21 03:43:20|176.91|174.91|176.91|174.91|176.91|174.91|176.91|174.91|0
1632195810000|2021-09-21 03:43:30|176.74|174.74|176.56|174.56|176.74|174.74|176.56|174.56|0
1632195830000|2021-09-21 03:43:50|175.95|173.95|176.12|174.12|176.12|174.12|175.95|173.95|0
1632195840000|2021-09-21 03:44:00|176.3|174.3|175.95|173.95|176.3|174.3|175.95|173.95|0
1632195850000|2021-09-21 03:44:10|176.12|174.12|176.12|174.12|176.12|174.12|176.12|174.12|0
1632195880000|2021-09-21 03:44:40|175.95|173.95|176.12|174.12|176.12|174.12|175.95|173.95|0
1632195890000|2021-09-21 03:44:50|175.95|173.95|176.12|174.12|176.12|174.12|175.95|173.95|0
1632195900000|2021-09-21 03:45:00|176.3|174.3|176.3|174.3|176.3|174.3|176.3|174.3|0
1632195910000|2021-09-21 03:45:10|176.12|174.12|176.12|174.12|176.12|174.12|176.12|174.12|0
1632195920000|2021-09-21 03:45:20|176.29|174.29|176.29|174.29|176.29|174.29|176.29|174.29|0
1632195930000|2021-09-21 03:45:30|176.12|174.12|176.12|174.12|176.2|174.2|176.12|174.12|0
1632195940000|2021-09-21 03:45:40|176.29|174.29|176.82|174.82|176.82|174.82|176.29|174.29|0
1632195950000|2021-09-21 03:45:50|176.99|174.99|177.35|175.35|177.35|175.35|176.99|174.99|0
1632195960000|2021-09-21 03:46:00|177.17|175.17|177.35|175.35|177.35|175.35|177.17|175.17|0
1632195970000|2021-09-21 03:46:10|177.25|175.25|177.17|175.17|177.25|175.25|177.17|175.17|0
1632195980000|2021-09-21 03:46:20|177.34|175.34|179.99|177.99|179.99|177.99|177.34|175.34|0
1632195990000|2021-09-21 03:46:30|180.16|178.16|179.63|177.63|180.16|178.16|179.63|177.63|0
1632196000000|2021-09-21 03:46:40|179.99|177.99|179.99|177.99|179.99|177.99|179.63|177.63|0
1632196010000|2021-09-21 03:46:50|179.81|177.81|179.81|177.81|179.81|177.81|179.81|177.81|0
1632196020000|2021-09-21 03:47:00|179.72|177.72|179.81|177.81|179.99|177.99|179.72|177.72|0
1632196030000|2021-09-21 03:47:10|179.98|177.98|179.63|177.63|179.98|177.98|179.63|177.63|0
1632196040000|2021-09-21 03:47:20|179.28|177.28|179.28|177.28|179.28|177.28|179.1|177.1|0
1632196050000|2021-09-21 03:47:30|178.93|176.93|178.93|176.93|179.01|177.01|178.93|176.93|0
1632196060000|2021-09-21 03:47:40|179.1|177.1|178.93|176.93|179.1|177.1|178.93|176.93|0
1632196070000|2021-09-21 03:47:50|178.75|176.75|179.28|177.28|179.28|177.28|178.75|176.75|0
1632196080000|2021-09-21 03:48:00|179.45|177.45|179.81|177.81|179.98|177.98|179.45|177.45|0
1632196090000|2021-09-21 03:48:10|179.98|177.98|179.81|177.81|179.98|177.98|179.81|177.81|0
1632196100000|2021-09-21 03:48:20|179.98|177.98|179.98|177.98|179.98|177.98|179.98|177.98|0
1632196110000|2021-09-21 03:48:30|179.81|177.81|179.81|177.81|179.81|177.81|179.81|177.81|0
1632196120000|2021-09-21 03:48:40|179.63|177.63|179.63|177.63|179.63|177.63|179.63|177.63|0
1632196130000|2021-09-21 03:48:50|179.81|177.81|180.16|178.16|180.16|178.16|179.81|177.81|0
1632196140000|2021-09-21 03:49:00|179.98|177.98|179.89|177.89|179.98|177.98|179.89|177.89|0
1632196150000|2021-09-21 03:49:10|179.81|177.81|179.71|177.71|179.81|177.81|179.71|177.71|0
1632196160000|2021-09-21 03:49:20|179.63|177.63|179.81|177.81|179.81|177.81|179.63|177.63|0
1632196170000|2021-09-21 03:49:30|179.98|177.98|179.81|177.81|179.98|177.98|179.63|177.63|0
1632196180000|2021-09-21 03:49:40|179.63|177.63|179.45|177.45|179.63|177.63|179.45|177.45|0
1632196190000|2021-09-21 03:49:50|179.63|177.63|179.54|177.54|179.63|177.63|179.45|177.45|0
1632196200000|2021-09-21 03:50:00|179.63|177.63|179.54|177.54|179.63|177.63|179.54|177.54|0
1632196210000|2021-09-21 03:50:10|179.45|177.45|179.63|177.63|179.63|177.63|179.45|177.45|0
1632196220000|2021-09-21 03:50:20|179.45|177.45|179.45|177.45|179.45|177.45|179.45|177.45|0
1632196230000|2021-09-21 03:50:30|179.63|177.63|179.8|177.8|179.8|177.8|179.63|177.63|0
1632196240000|2021-09-21 03:50:40|179.63|177.63|179.63|177.63|179.63|177.63|179.63|177.63|0
1632196250000|2021-09-21 03:50:50|179.45|177.45|179.45|177.45|179.63|177.63|179.45|177.45|0
1632196260000|2021-09-21 03:51:00|179.27|177.27|179.27|177.27|179.27|177.27|179.27|177.27|0
1632196270000|2021-09-21 03:51:10|179.45|177.45|179.27|177.27|179.45|177.45|179.27|177.27|0
1632196290000|2021-09-21 03:51:30|179.8|177.8|179.8|177.8|179.8|177.8|179.71|177.71|0
1632196300000|2021-09-21 03:51:40|179.71|177.71|179.8|177.8|179.8|177.8|179.63|177.63|0
1632196310000|2021-09-21 03:51:50|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1632196320000|2021-09-21 03:52:00|179.98|177.98|179.71|177.71|179.98|177.98|179.71|177.71|0
1632196330000|2021-09-21 03:52:10|179.63|177.63|179.98|177.98|179.98|177.98|179.63|177.63|0
1632196340000|2021-09-21 03:52:20|179.8|177.8|179.98|177.98|179.98|177.98|179.8|177.8|0
1632196360000|2021-09-21 03:52:40|179.8|177.8|179.8|177.8|179.8|177.8|179.8|177.8|0
1632196380000|2021-09-21 03:53:00|179.98|177.98|179.98|177.98|179.98|177.98|179.98|177.98|0
1632196390000|2021-09-21 03:53:10|179.8|177.8|179.98|177.98|179.98|177.98|179.8|177.8|0
1632196400000|2021-09-21 03:53:20|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1632196410000|2021-09-21 03:53:30|179.8|177.8|179.8|177.8|179.8|177.8|179.8|177.8|0
1632196420000|2021-09-21 03:53:40|179.98|177.98|179.98|177.98|179.98|177.98|179.98|177.98|0
1632196440000|2021-09-21 03:54:00|179.88|177.88|179.88|177.88|179.98|177.98|179.88|177.88|0
1632196450000|2021-09-21 03:54:10|179.8|177.8|179.8|177.8|179.88|177.88|179.8|177.8|0
1632196470000|2021-09-21 03:54:30|179.98|177.98|179.98|177.98|179.98|177.98|179.98|177.98|0
1632196480000|2021-09-21 03:54:40|179.8|177.8|179.8|177.8|179.8|177.8|179.8|177.8|0
1632196500000|2021-09-21 03:55:00|179.62|177.62|179.62|177.62|179.62|177.62|179.62|177.62|0
1632196520000|2021-09-21 03:55:20|179.8|177.8|179.62|177.62|179.8|177.8|179.62|177.62|0
1632196530000|2021-09-21 03:55:30|179.8|177.8|179.62|177.62|179.8|177.8|179.62|177.62|0
1632196550000|2021-09-21 03:55:50|179.44|177.44|179.27|177.27|179.44|177.44|179.27|177.27|0
1632196560000|2021-09-21 03:56:00|179.44|177.44|179.44|177.44|179.44|177.44|179.27|177.27|0
1632196570000|2021-09-21 03:56:10|179.62|177.62|179.62|177.62|179.62|177.62|179.62|177.62|0
1632196580000|2021-09-21 03:56:20|179.44|177.44|179.44|177.44|179.44|177.44|179.44|177.44|0
1632196590000|2021-09-21 03:56:30|179.62|177.62|179.62|177.62|179.8|177.8|179.62|177.62|0
1632196610000|2021-09-21 03:56:50|179.8|177.8|179.8|177.8|179.8|177.8|179.8|177.8|0
1632196620000|2021-09-21 03:57:00|179.97|177.97|179.97|177.97|179.97|177.97|179.8|177.8|0
1632196630000|2021-09-21 03:57:10|179.8|177.8|179.97|177.97|179.97|177.97|179.8|177.8|0
1632196640000|2021-09-21 03:57:20|180.15|178.15|180.15|178.15|180.15|178.15|180.15|178.15|0
1632196660000|2021-09-21 03:57:40|180.33|178.33|180.33|178.33|180.33|178.33|180.33|178.33|0
1632196670000|2021-09-21 03:57:50|180.32|178.32|180.32|178.32|180.32|178.32|180.32|178.32|0
1632196680000|2021-09-21 03:58:00|180.68|178.68|180.32|178.32|180.68|178.68|180.32|178.32|0
1632196690000|2021-09-21 03:58:10|180.5|178.5|180.5|178.5|180.5|178.5|180.5|178.5|0
1632196700000|2021-09-21 03:58:20|180.32|178.32|180.15|178.15|180.32|178.32|180.15|178.15|0
1632196730000|2021-09-21 03:58:50|180.32|178.32|180.23|178.23|180.32|178.32|180.23|178.23|0
1632196740000|2021-09-21 03:59:00|180.32|178.32|180.32|178.32|180.32|178.32|180.32|178.32|0
1632196750000|2021-09-21 03:59:10|180.15|178.15|180.15|178.15|180.15|178.15|180.15|178.15|0
1632196770000|2021-09-21 03:59:30|179.97|177.97|179.97|177.97|179.97|177.97|179.97|177.97|0
1632196780000|2021-09-21 03:59:40|179.79|177.79|179.79|177.79|179.88|177.88|179.79|177.79|0
1632196790000|2021-09-21 03:59:50|179.97|177.97|179.97|177.97|179.97|177.97|179.97|177.97|0
1632196800000|2021-09-21 04:00:00|179.79|177.79|179.62|177.62|179.79|177.79|179.62|177.62|0
1632196810000|2021-09-21 04:00:10|179.26|177.26|179.26|177.26|179.26|177.26|179.26|177.26|0
1632196830000|2021-09-21 04:00:30|179.09|177.09|179.09|177.09|179.09|177.09|179.09|177.09|0
1632196850000|2021-09-21 04:00:50|179.26|177.26|179.61|177.61|179.61|177.61|179.26|177.26|0
1632196860000|2021-09-21 04:01:00|179.44|177.44|179.61|177.61|179.61|177.61|179.44|177.44|0
1632196870000|2021-09-21 04:01:10|179.26|177.26|179.44|177.44|179.44|177.44|179.26|177.26|0
1632196910000|2021-09-21 04:01:50|179.61|177.61|179.61|177.61|179.61|177.61|179.61|177.61|0
1632196920000|2021-09-21 04:02:00|179.26|177.26|179.26|177.26|179.26|177.26|179.26|177.26|0
1632196930000|2021-09-21 04:02:10|179.34|177.34|179.44|177.44|179.44|177.44|179.34|177.34|0
1632196950000|2021-09-21 04:02:30|179.26|177.26|179.61|177.61|179.61|177.61|179.26|177.26|0
1632196960000|2021-09-21 04:02:40|179.44|177.44|179.79|177.79|179.79|177.79|179.44|177.44|0
1632196970000|2021-09-21 04:02:50|179.61|177.61|179.61|177.61|179.61|177.61|179.61|177.61|0
1632196990000|2021-09-21 04:03:10|179.7|177.7|179.96|177.96|179.96|177.96|179.7|177.7|0
1632197000000|2021-09-21 04:03:20|179.79|177.79|179.79|177.79|179.79|177.79|179.79|177.79|0
1632197010000|2021-09-21 04:03:30|179.61|177.61|179.79|177.79|179.79|177.79|179.61|177.61|0
1632197020000|2021-09-21 04:03:40|179.61|177.61|179.61|177.61|179.61|177.61|179.61|177.61|0
1632197030000|2021-09-21 04:03:50|179.79|177.79|179.61|177.61|179.79|177.79|179.61|177.61|0
1632197040000|2021-09-21 04:04:00|179.43|177.43|179.26|177.26|179.43|177.43|179.26|177.26|0
1632197050000|2021-09-21 04:04:10|179.17|177.17|179.08|177.08|179.17|177.17|179.08|177.08|0
1632197060000|2021-09-21 04:04:20|179.26|177.26|179.08|177.08|179.26|177.26|179.08|177.08|0
1632197070000|2021-09-21 04:04:30|178.73|176.73|179.08|177.08|179.08|177.08|178.73|176.73|0
1632197080000|2021-09-21 04:04:40|178.99|176.99|178.99|176.99|179.08|177.08|178.99|176.99|0
1632197090000|2021-09-21 04:04:50|179.26|177.26|179.26|177.26|179.26|177.26|179.26|177.26|0
1632197100000|2021-09-21 04:05:00|179.16|177.16|178.9|176.9|179.16|177.16|178.9|176.9|0
1632197110000|2021-09-21 04:05:10|178.99|176.99|178.9|176.9|178.99|176.99|178.9|176.9|0
1632197120000|2021-09-21 04:05:20|178.73|176.73|178.73|176.73|178.73|176.73|178.73|176.73|0
1632197130000|2021-09-21 04:05:30|178.9|176.9|178.73|176.73|178.9|176.9|178.73|176.73|0
1632197150000|2021-09-21 04:05:50|178.9|176.9|178.9|176.9|178.9|176.9|178.9|176.9|0
1632197170000|2021-09-21 04:06:10|179.08|177.08|179.08|177.08|179.08|177.08|179.08|177.08|0
1632197180000|2021-09-21 04:06:20|178.9|176.9|178.9|176.9|178.9|176.9|178.9|176.9|0
1632197190000|2021-09-21 04:06:30|178.81|176.81|178.73|176.73|178.81|176.81|178.73|176.73|0
1632197200000|2021-09-21 04:06:40|178.9|176.9|178.81|176.81|178.9|176.9|178.81|176.81|0
1632197210000|2021-09-21 04:06:50|178.73|176.73|178.81|176.81|178.9|176.9|178.73|176.73|0
1632197220000|2021-09-21 04:07:00|178.73|176.73|178.9|176.9|178.9|176.9|178.72|176.72|0
1632197230000|2021-09-21 04:07:10|178.81|176.81|178.9|176.9|178.9|176.9|178.81|176.81|0
1632197270000|2021-09-21 04:07:50|178.98|176.98|178.9|176.9|179.08|177.08|178.9|176.9|0
1632197280000|2021-09-21 04:08:00|178.72|176.72|178.55|176.55|178.72|176.72|178.55|176.55|0
1632197320000|2021-09-21 04:08:40|178.37|176.37|178.55|176.55|178.55|176.55|178.37|176.37|0
1632197330000|2021-09-21 04:08:50|178.72|176.72|178.55|176.55|178.72|176.72|178.55|176.55|0
1632197350000|2021-09-21 04:09:10|178.72|176.72|178.63|176.63|178.72|176.72|178.55|176.55|0
1632197360000|2021-09-21 04:09:20|178.72|176.72|178.72|176.72|178.72|176.72|178.72|176.72|0
1632197370000|2021-09-21 04:09:30|178.9|176.9|178.72|176.72|178.9|176.9|178.72|176.72|0
1632197380000|2021-09-21 04:09:40|178.63|176.63|178.72|176.72|178.72|176.72|178.63|176.63|0
1632197420000|2021-09-21 04:10:20|178.9|176.9|178.72|176.72|178.9|176.9|178.72|176.72|0
1632197430000|2021-09-21 04:10:30|178.63|176.63|178.63|176.63|178.63|176.63|178.63|176.63|0
1632197440000|2021-09-21 04:10:40|178.54|176.54|178.72|176.72|178.72|176.72|178.54|176.54|0
1632197450000|2021-09-21 04:10:50|178.9|176.9|178.72|176.72|178.9|176.9|178.72|176.72|0
1632197460000|2021-09-21 04:11:00|178.9|176.9|179.07|177.07|179.07|177.07|178.9|176.9|0
1632197470000|2021-09-21 04:11:10|178.98|176.98|178.9|176.9|178.98|176.98|178.9|176.9|0
1632197480000|2021-09-21 04:11:20|178.72|176.72|178.72|176.72|178.9|176.9|178.72|176.72|0
1632197490000|2021-09-21 04:11:30|178.9|176.9|178.9|176.9|178.9|176.9|178.9|176.9|0
1632197510000|2021-09-21 04:11:50|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632197530000|2021-09-21 04:12:10|178.89|176.89|178.89|176.89|178.89|176.89|178.89|176.89|0
1632197550000|2021-09-21 04:12:30|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632197560000|2021-09-21 04:12:40|179.25|177.25|179.25|177.25|179.25|177.25|179.25|177.25|0
1632197570000|2021-09-21 04:12:50|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632197590000|2021-09-21 04:13:10|179.15|177.15|179.25|177.25|179.25|177.25|179.15|177.15|0
1632197600000|2021-09-21 04:13:20|178.89|176.89|178.89|176.89|178.89|176.89|178.89|176.89|0
1632197610000|2021-09-21 04:13:30|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632197620000|2021-09-21 04:13:40|178.89|176.89|179.25|177.25|179.25|177.25|178.89|176.89|0
1632197630000|2021-09-21 04:13:50|179.07|177.07|179.07|177.07|179.07|177.07|179.07|177.07|0
1632197670000|2021-09-21 04:14:30|179.24|177.24|179.42|177.42|179.42|177.42|179.24|177.24|0
1632197680000|2021-09-21 04:14:40|179.24|177.24|179.24|177.24|179.24|177.24|179.24|177.24|0
1632197690000|2021-09-21 04:14:50|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1632197700000|2021-09-21 04:15:00|179.33|177.33|179.24|177.24|179.42|177.42|179.24|177.24|0
1632197720000|2021-09-21 04:15:20|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1632197740000|2021-09-21 04:15:40|179.6|177.6|179.6|177.6|179.6|177.6|179.6|177.6|0
1632197770000|2021-09-21 04:16:10|179.59|177.59|179.59|177.59|179.59|177.59|179.59|177.59|0
1632197780000|2021-09-21 04:16:20|179.77|177.77|179.59|177.59|179.77|177.77|179.59|177.59|0
1632197790000|2021-09-21 04:16:30|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1632197820000|2021-09-21 04:17:00|179.59|177.59|179.59|177.59|179.59|177.59|179.5|177.5|0
1632197830000|2021-09-21 04:17:10|179.5|177.5|179.42|177.42|179.5|177.5|179.42|177.42|0
1632197840000|2021-09-21 04:17:20|179.24|177.24|179.42|177.42|179.42|177.42|179.24|177.24|0
1632197860000|2021-09-21 04:17:40|179.24|177.24|179.24|177.24|179.24|177.24|179.24|177.24|0
1632197870000|2021-09-21 04:17:50|179.42|177.42|179.59|177.59|179.59|177.59|179.42|177.42|0
1632197880000|2021-09-21 04:18:00|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1632197900000|2021-09-21 04:18:20|179.24|177.24|179.24|177.24|179.32|177.32|179.24|177.24|0
1632197920000|2021-09-21 04:18:40|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1632197940000|2021-09-21 04:19:00|179.41|177.41|179.41|177.41|179.41|177.41|179.41|177.41|0
1632197950000|2021-09-21 04:19:10|179.24|177.24|179.24|177.24|179.24|177.24|179.06|177.06|0
1632197970000|2021-09-21 04:19:30|179.59|177.59|179.59|177.59|179.59|177.59|179.59|177.59|0
1632197990000|2021-09-21 04:19:50|179.41|177.41|179.41|177.41|179.41|177.41|179.41|177.41|0
1632198020000|2021-09-21 04:20:20|179.59|177.59|179.59|177.59|179.59|177.59|179.59|177.59|0
1632198030000|2021-09-21 04:20:30|179.41|177.41|179.41|177.41|179.41|177.41|179.41|177.41|0
1632198040000|2021-09-21 04:20:40|179.59|177.59|179.77|177.77|179.77|177.77|179.59|177.59|0
1632198070000|2021-09-21 04:21:10|179.59|177.59|179.41|177.41|179.59|177.59|179.41|177.41|0
1632198080000|2021-09-21 04:21:20|179.59|177.59|179.59|177.59|179.59|177.59|179.59|177.59|0
1632198100000|2021-09-21 04:21:40|179.76|177.76|179.76|177.76|179.76|177.76|179.76|177.76|0
1632198110000|2021-09-21 04:21:50|179.94|177.94|179.94|177.94|179.94|177.94|179.94|177.94|0
1632198120000|2021-09-21 04:22:00|180.03|178.03|179.94|177.94|180.03|178.03|179.94|177.94|0
1632198140000|2021-09-21 04:22:20|179.76|177.76|179.67|177.67|179.76|177.76|179.59|177.59|0
1632198150000|2021-09-21 04:22:30|179.59|177.59|179.59|177.59|179.59|177.59|179.59|177.59|0
1632198160000|2021-09-21 04:22:40|179.76|177.76|180.12|178.12|180.12|178.12|179.76|177.76|0
1632198170000|2021-09-21 04:22:50|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1632198180000|2021-09-21 04:23:00|180.47|178.47|180.47|178.47|180.47|178.47|180.47|178.47|0
1632198190000|2021-09-21 04:23:10|180.29|178.29|180.2|178.2|180.29|178.29|180.2|178.2|0
1632198200000|2021-09-21 04:23:20|180.12|178.12|180.29|178.29|180.29|178.29|180.12|178.12|0
1632198250000|2021-09-21 04:24:10|180.47|178.47|180.65|178.65|180.65|178.65|180.47|178.47|0
1632198270000|2021-09-21 04:24:30|180.47|178.47|180.47|178.47|180.47|178.47|180.47|178.47|0
1632198280000|2021-09-21 04:24:40|180.38|178.38|180.29|178.29|180.38|178.38|180.29|178.29|0
1632198290000|2021-09-21 04:24:50|180.2|178.2|180.11|178.11|180.29|178.29|180.11|178.11|0
1632198300000|2021-09-21 04:25:00|180.29|178.29|180.11|178.11|180.29|178.29|180.11|178.11|0
1632198320000|2021-09-21 04:25:20|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1632198340000|2021-09-21 04:25:40|180.2|178.2|180.47|178.47|180.47|178.47|180.2|178.2|0
1632198350000|2021-09-21 04:25:50|180.64|178.64|180.55|178.55|180.64|178.64|180.55|178.55|0
1632198360000|2021-09-21 04:26:00|180.47|178.47|180.47|178.47|180.55|178.55|180.47|178.47|0
1632198370000|2021-09-21 04:26:10|180.55|178.55|180.47|178.47|180.55|178.55|180.47|178.47|0
1632198380000|2021-09-21 04:26:20|180.55|178.55|180.64|178.64|180.64|178.64|180.55|178.55|0
1632198390000|2021-09-21 04:26:30|180.47|178.47|180.47|178.47|180.47|178.47|180.47|178.47|0
1632198400000|2021-09-21 04:26:40|180.64|178.64|180.47|178.47|180.64|178.64|180.47|178.47|0
1632198410000|2021-09-21 04:26:50|180.64|178.64|180.64|178.64|180.64|178.64|180.64|178.64|0
1632198420000|2021-09-21 04:27:00|180.47|178.47|180.47|178.47|180.47|178.47|180.47|178.47|0
1632198430000|2021-09-21 04:27:10|180.64|178.64|180.55|178.55|180.64|178.64|180.55|178.55|0
1632198440000|2021-09-21 04:27:20|180.46|178.46|180.46|178.46|180.46|178.46|180.46|178.46|0
1632198450000|2021-09-21 04:27:30|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632198460000|2021-09-21 04:27:40|180.46|178.46|180.46|178.46|180.46|178.46|180.46|178.46|0
1632198490000|2021-09-21 04:28:10|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632198500000|2021-09-21 04:28:20|180.46|178.46|180.64|178.64|180.64|178.64|180.46|178.46|0
1632198510000|2021-09-21 04:28:30|180.73|178.73|180.64|178.64|180.82|178.82|180.64|178.64|0
1632198540000|2021-09-21 04:29:00|180.55|178.55|180.55|178.55|180.55|178.55|180.55|178.55|0
1632198550000|2021-09-21 04:29:10|180.64|178.64|180.82|178.82|180.82|178.82|180.64|178.64|0
1632198570000|2021-09-21 04:29:30|180.72|178.72|180.82|178.82|180.82|178.82|180.72|178.72|0
1632198590000|2021-09-21 04:29:50|180.64|178.64|180.46|178.46|180.64|178.64|180.46|178.46|0
1632198600000|2021-09-21 04:30:00|180.28|178.28|180.28|178.28|180.28|178.28|180.28|178.28|0
1632198620000|2021-09-21 04:30:20|180.11|178.11|179.93|177.93|180.11|178.11|179.93|177.93|0
1632198630000|2021-09-21 04:30:30|180.11|178.11|180.02|178.02|180.11|178.11|179.93|177.93|0
1632198640000|2021-09-21 04:30:40|179.93|177.93|179.75|177.75|179.93|177.93|179.75|177.75|0
1632198660000|2021-09-21 04:31:00|179.93|177.93|179.75|177.75|179.93|177.93|179.75|177.75|0
1632198670000|2021-09-21 04:31:10|179.93|177.93|180.01|178.01|180.01|178.01|179.93|177.93|0
1632198680000|2021-09-21 04:31:20|179.93|177.93|179.93|177.93|179.93|177.93|179.93|177.93|0
1632198700000|2021-09-21 04:31:40|180.11|178.11|180.11|178.11|180.11|178.11|179.93|177.93|0
1632198710000|2021-09-21 04:31:50|179.93|177.93|179.93|177.93|179.93|177.93|179.93|177.93|0
1632198730000|2021-09-21 04:32:10|179.75|177.75|179.57|177.57|179.75|177.75|179.57|177.57|0
1632198750000|2021-09-21 04:32:30|179.75|177.75|179.75|177.75|179.75|177.75|179.75|177.75|0
1632198760000|2021-09-21 04:32:40|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632198770000|2021-09-21 04:32:50|179.4|177.4|179.4|177.4|179.4|177.4|179.4|177.4|0
1632198780000|2021-09-21 04:33:00|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632198790000|2021-09-21 04:33:10|179.4|177.4|179.4|177.4|179.4|177.4|179.4|177.4|0
1632198800000|2021-09-21 04:33:20|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632198810000|2021-09-21 04:33:30|179.48|177.48|179.57|177.57|179.57|177.57|179.48|177.48|0
1632198820000|2021-09-21 04:33:40|179.48|177.48|179.75|177.75|179.75|177.75|179.48|177.48|0
1632198840000|2021-09-21 04:34:00|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632198860000|2021-09-21 04:34:20|179.66|177.66|179.75|177.75|179.75|177.75|179.66|177.66|0
1632198910000|2021-09-21 04:35:10|179.57|177.57|179.75|177.75|179.75|177.75|179.57|177.57|0
1632198930000|2021-09-21 04:35:30|179.92|177.92|179.92|177.92|179.92|177.92|179.92|177.92|0
1632198940000|2021-09-21 04:35:40|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632198950000|2021-09-21 04:35:50|180.01|178.01|180.1|178.1|180.1|178.1|180.01|178.01|0
1632198970000|2021-09-21 04:36:10|180.28|178.28|180.28|178.28|180.28|178.28|180.28|178.28|0
1632198980000|2021-09-21 04:36:20|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632199000000|2021-09-21 04:36:40|179.92|177.92|179.92|177.92|179.92|177.92|179.92|177.92|0
1632199020000|2021-09-21 04:37:00|179.75|177.75|179.75|177.75|179.75|177.75|179.75|177.75|0
1632199030000|2021-09-21 04:37:10|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632199050000|2021-09-21 04:37:30|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632199060000|2021-09-21 04:37:40|179.22|177.22|179.12|177.12|179.22|177.22|179.12|177.12|0
1632199070000|2021-09-21 04:37:50|178.86|176.86|179.04|177.04|179.04|177.04|178.86|176.86|0
1632199080000|2021-09-21 04:38:00|178.86|176.86|179.04|177.04|179.04|177.04|178.86|176.86|0
1632199090000|2021-09-21 04:38:10|179.21|177.21|179.21|177.21|179.21|177.21|179.21|177.21|0
1632199100000|2021-09-21 04:38:20|179.04|177.04|179.21|177.21|179.21|177.21|179.04|177.04|0
1632199110000|2021-09-21 04:38:30|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632199120000|2021-09-21 04:38:40|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632199130000|2021-09-21 04:38:50|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632199140000|2021-09-21 04:39:00|179.21|177.21|179.3|177.3|179.3|177.3|179.21|177.21|0
1632199150000|2021-09-21 04:39:10|179.39|177.39|179.04|177.04|179.39|177.39|179.04|177.04|0
1632199160000|2021-09-21 04:39:20|179.21|177.21|179.04|177.04|179.21|177.21|179.04|177.04|0
1632199180000|2021-09-21 04:39:40|179.21|177.21|178.86|176.86|179.21|177.21|178.86|176.86|0
1632199190000|2021-09-21 04:39:50|179.04|177.04|179.21|177.21|179.21|177.21|179.04|177.04|0
1632199200000|2021-09-21 04:40:00|179.04|177.04|179.21|177.21|179.21|177.21|179.04|177.04|0
1632199210000|2021-09-21 04:40:10|179.39|177.39|179.21|177.21|179.39|177.39|179.21|177.21|0
1632199220000|2021-09-21 04:40:20|179.39|177.39|179.21|177.21|179.39|177.39|179.21|177.21|0
1632199260000|2021-09-21 04:41:00|179.39|177.39|179.21|177.21|179.39|177.39|179.21|177.21|0
1632199270000|2021-09-21 04:41:10|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632199290000|2021-09-21 04:41:30|179.56|177.56|179.56|177.56|179.56|177.56|179.56|177.56|0
1632199300000|2021-09-21 04:41:40|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632199320000|2021-09-21 04:42:00|179.56|177.56|179.56|177.56|179.56|177.56|179.56|177.56|0
1632199340000|2021-09-21 04:42:20|179.74|177.74|179.74|177.74|179.74|177.74|179.74|177.74|0
1632199350000|2021-09-21 04:42:30|179.65|177.65|179.56|177.56|179.65|177.65|179.56|177.56|0
1632199370000|2021-09-21 04:42:50|179.47|177.47|179.56|177.56|179.56|177.56|179.38|177.38|0
1632199380000|2021-09-21 04:43:00|179.65|177.65|179.65|177.65|179.65|177.65|179.65|177.65|0
1632199390000|2021-09-21 04:43:10|179.74|177.74|179.91|177.91|179.91|177.91|179.74|177.74|0
1632199400000|2021-09-21 04:43:20|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632199410000|2021-09-21 04:43:30|179.91|177.91|179.91|177.91|179.91|177.91|179.91|177.91|0
1632199430000|2021-09-21 04:43:50|179.74|177.74|179.82|177.82|179.82|177.82|179.74|177.74|0
1632199440000|2021-09-21 04:44:00|179.91|177.91|179.74|177.74|179.91|177.91|179.74|177.74|0
1632199450000|2021-09-21 04:44:10|179.82|177.82|179.74|177.74|179.91|177.91|179.74|177.74|0
1632199490000|2021-09-21 04:44:50|179.56|177.56|179.74|177.74|179.74|177.74|179.56|177.56|0
1632199500000|2021-09-21 04:45:00|179.64|177.64|179.38|177.38|179.64|177.64|179.38|177.38|0
1632199530000|2021-09-21 04:45:30|179.21|177.21|179.21|177.21|179.21|177.21|179.21|177.21|0
1632199540000|2021-09-21 04:45:40|179.2|177.2|179.2|177.2|179.2|177.2|179.2|177.2|0
1632199550000|2021-09-21 04:45:50|179.03|177.03|179.03|177.03|179.03|177.03|179.03|177.03|0
1632199560000|2021-09-21 04:46:00|179.38|177.38|179.2|177.2|179.38|177.38|179.2|177.2|0
1632199580000|2021-09-21 04:46:20|179.38|177.38|179.56|177.56|179.56|177.56|179.38|177.38|0
1632199620000|2021-09-21 04:47:00|179.38|177.38|179.38|177.38|179.38|177.38|179.38|177.38|0
1632199640000|2021-09-21 04:47:20|179.46|177.46|179.38|177.38|179.56|177.56|179.38|177.38|0
1632199670000|2021-09-21 04:47:50|179.29|177.29|179.38|177.38|179.38|177.38|179.29|177.29|0
1632199680000|2021-09-21 04:48:00|179.2|177.2|179.2|177.2|179.2|177.2|179.2|177.2|0
1632199690000|2021-09-21 04:48:10|179.03|177.03|179.29|177.29|179.29|177.29|179.03|177.03|0
1632199700000|2021-09-21 04:48:20|179.38|177.38|179.2|177.2|179.38|177.38|179.2|177.2|0
1632199720000|2021-09-21 04:48:40|179.38|177.38|179.02|177.02|179.38|177.38|179.02|177.02|0
1632199730000|2021-09-21 04:48:50|179.2|177.2|179.02|177.02|179.2|177.2|179.02|177.02|0
1632199740000|2021-09-21 04:49:00|178.85|176.85|178.85|176.85|178.85|176.85|178.85|176.85|0
1632199750000|2021-09-21 04:49:10|178.93|176.93|178.85|176.85|178.93|176.93|178.85|176.85|0
1632199760000|2021-09-21 04:49:20|178.93|176.93|179.02|177.02|179.02|177.02|178.93|176.93|0
1632199790000|2021-09-21 04:49:50|179.2|177.2|179.28|177.28|179.28|177.28|179.2|177.2|0
1632199800000|2021-09-21 04:50:00|179.38|177.38|179.38|177.38|179.38|177.38|179.2|177.2|0
1632199820000|2021-09-21 04:50:20|179.2|177.2|179.38|177.38|179.38|177.38|179.2|177.2|0
1632199830000|2021-09-21 04:50:30|179.55|177.55|179.73|177.73|179.73|177.73|179.55|177.55|0
1632199840000|2021-09-21 04:50:40|179.55|177.55|179.55|177.55|179.55|177.55|179.55|177.55|0
1632199860000|2021-09-21 04:51:00|179.37|177.37|179.37|177.37|179.37|177.37|179.37|177.37|0
1632199880000|2021-09-21 04:51:20|179.55|177.55|179.55|177.55|179.55|177.55|179.55|177.55|0
1632199890000|2021-09-21 04:51:30|179.46|177.46|179.55|177.55|179.55|177.55|179.37|177.37|0
1632199910000|2021-09-21 04:51:50|179.73|177.73|179.73|177.73|179.73|177.73|179.73|177.73|0
1632199920000|2021-09-21 04:52:00|179.81|177.81|179.81|177.81|179.81|177.81|179.81|177.81|0
1632199930000|2021-09-21 04:52:10|179.9|177.9|179.73|177.73|179.9|177.9|179.73|177.73|0
1632199940000|2021-09-21 04:52:20|179.55|177.55|179.73|177.73|179.73|177.73|179.55|177.55|0
1632199970000|2021-09-21 04:52:50|179.9|177.9|180.26|178.26|180.26|178.26|179.9|177.9|0
1632199980000|2021-09-21 04:53:00|180.34|178.34|180.26|178.26|180.34|178.34|180.26|178.26|0
1632199990000|2021-09-21 04:53:10|180.34|178.34|180.08|178.08|180.34|178.34|180.08|178.08|0
1632200000000|2021-09-21 04:53:20|180.26|178.26|180.26|178.26|180.26|178.26|180.26|178.26|0
1632200010000|2021-09-21 04:53:30|180.08|178.08|180.16|178.16|180.26|178.26|180.08|178.08|0
1632200020000|2021-09-21 04:53:40|180.08|178.08|180.16|178.16|180.16|178.16|180.08|178.08|0
1632200030000|2021-09-21 04:53:50|180.25|178.25|180.08|178.08|180.25|178.25|180.08|178.08|0
1632200050000|2021-09-21 04:54:10|179.99|177.99|180.08|178.08|180.08|178.08|179.99|177.99|0
1632200060000|2021-09-21 04:54:20|179.99|177.99|179.9|177.9|179.99|177.99|179.9|177.9|0
1632200070000|2021-09-21 04:54:30|179.98|177.98|180.08|178.08|180.08|178.08|179.98|177.98|0
1632200090000|2021-09-21 04:54:50|179.9|177.9|179.9|177.9|179.9|177.9|179.9|177.9|0
1632200100000|2021-09-21 04:55:00|180.08|178.08|180.08|178.08|180.08|178.08|180.08|178.08|0
1632200110000|2021-09-21 04:55:10|179.9|177.9|179.9|177.9|179.9|177.9|179.9|177.9|0
1632200130000|2021-09-21 04:55:30|179.98|177.98|179.98|177.98|179.98|177.98|179.98|177.98|0
1632200140000|2021-09-21 04:55:40|180.08|178.08|179.9|177.9|180.08|178.08|179.9|177.9|0
1632200160000|2021-09-21 04:56:00|180.08|178.08|179.81|177.81|180.08|178.08|179.81|177.81|0
1632200170000|2021-09-21 04:56:10|179.72|177.72|179.72|177.72|179.72|177.72|179.72|177.72|0
1632200180000|2021-09-21 04:56:20|179.9|177.9|179.9|177.9|179.9|177.9|179.9|177.9|0
1632200190000|2021-09-21 04:56:30|179.81|177.81|179.72|177.72|179.9|177.9|179.72|177.72|0
1632200230000|2021-09-21 04:57:10|179.63|177.63|179.63|177.63|179.63|177.63|179.63|177.63|0
1632200240000|2021-09-21 04:57:20|179.72|177.72|179.54|177.54|179.72|177.72|179.54|177.54|0
1632200250000|2021-09-21 04:57:30|179.72|177.72|179.72|177.72|179.72|177.72|179.63|177.63|0
1632200260000|2021-09-21 04:57:40|179.54|177.54|179.54|177.54|179.54|177.54|179.54|177.54|0
1632200270000|2021-09-21 04:57:50|179.63|177.63|179.72|177.72|179.72|177.72|179.63|177.63|0
1632200290000|2021-09-21 04:58:10|179.54|177.54|179.72|177.72|179.72|177.72|179.54|177.54|0
1632200320000|2021-09-21 04:58:40|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1632200330000|2021-09-21 04:58:50|179.8|177.8|179.72|177.72|179.8|177.8|179.72|177.72|0
1632200340000|2021-09-21 04:59:00|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1632200350000|2021-09-21 04:59:10|179.72|177.72|179.89|177.89|179.89|177.89|179.72|177.72|0
1632200370000|2021-09-21 04:59:30|180.07|178.07|179.89|177.89|180.07|178.07|179.89|177.89|0
1632200390000|2021-09-21 04:59:50|179.98|177.98|179.89|177.89|179.98|177.98|179.89|177.89|0
1632200400000|2021-09-21 05:00:00|179.72|177.72|179.54|177.54|179.72|177.72|179.54|177.54|0
1632200410000|2021-09-21 05:00:10|179.62|177.62|179.54|177.54|179.72|177.72|179.54|177.54|0
1632200420000|2021-09-21 05:00:20|179.72|177.72|179.72|177.72|179.72|177.72|179.62|177.62|0
1632200430000|2021-09-21 05:00:30|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1632200440000|2021-09-21 05:00:40|179.98|177.98|179.89|177.89|179.98|177.98|179.89|177.89|0
1632200450000|2021-09-21 05:00:50|179.72|177.72|179.54|177.54|179.72|177.72|179.54|177.54|0
1632200460000|2021-09-21 05:01:00|179.72|177.72|179.62|177.62|179.72|177.72|179.62|177.62|0
1632200470000|2021-09-21 05:01:10|179.54|177.54|179.54|177.54|179.54|177.54|179.54|177.54|0
1632200480000|2021-09-21 05:01:20|179.71|177.71|179.71|177.71|179.71|177.71|179.71|177.71|0
1632200490000|2021-09-21 05:01:30|179.54|177.54|179.54|177.54|179.54|177.54|179.54|177.54|0
1632200500000|2021-09-21 05:01:40|179.45|177.45|179.54|177.54|179.54|177.54|179.36|177.36|0
1632200510000|2021-09-21 05:01:50|179.62|177.62|179.54|177.54|179.62|177.62|179.54|177.54|0
1632200520000|2021-09-21 05:02:00|179.71|177.71|179.54|177.54|179.71|177.71|179.54|177.54|0
1632200540000|2021-09-21 05:02:20|179.45|177.45|179.54|177.54|179.54|177.54|179.45|177.45|0
1632200550000|2021-09-21 05:02:30|179.36|177.36|179.18|177.18|179.36|177.36|179.18|177.18|0
1632200560000|2021-09-21 05:02:40|179.01|177.01|179.18|177.18|179.18|177.18|179.01|177.01|0
1632200570000|2021-09-21 05:02:50|179.09|177.09|179.01|177.01|179.09|177.09|179.01|177.01|0
1632200580000|2021-09-21 05:03:00|179.09|177.09|179.01|177.01|179.18|177.18|179.01|177.01|0
1632200590000|2021-09-21 05:03:10|178.83|176.83|178.83|176.83|178.83|176.83|178.74|176.74|0
1632200600000|2021-09-21 05:03:20|178.65|176.65|178.83|176.83|178.83|176.83|178.65|176.65|0
1632200620000|2021-09-21 05:03:40|179.01|177.01|179.01|177.01|179.01|177.01|179.01|177.01|0
1632200640000|2021-09-21 05:04:00|178.83|176.83|179.01|177.01|179.01|177.01|178.83|176.83|0
1632200650000|2021-09-21 05:04:10|178.91|176.91|178.83|176.83|178.91|176.91|178.83|176.83|0
1632200660000|2021-09-21 05:04:20|179.01|177.01|178.83|176.83|179.01|177.01|178.83|176.83|0
1632200670000|2021-09-21 05:04:30|179|177|179|177|179|177|179|177|0
1632200680000|2021-09-21 05:04:40|179.09|177.09|179.18|177.18|179.18|177.18|179.09|177.09|0
1632200700000|2021-09-21 05:05:00|179|177|179|177|179|177|179|177|0
1632200720000|2021-09-21 05:05:20|178.83|176.83|179|177|179|177|178.83|176.83|0
1632200730000|2021-09-21 05:05:30|179.18|177.18|179.18|177.18|179.18|177.18|179.18|177.18|0
1632200740000|2021-09-21 05:05:40|179|177|179|177|179|177|178.83|176.83|0
1632200750000|2021-09-21 05:05:50|178.83|176.83|178.83|176.83|178.83|176.83|178.83|176.83|0
1632200760000|2021-09-21 05:06:00|178.74|176.74|178.47|176.47|178.74|176.74|178.47|176.47|0
1632200770000|2021-09-21 05:06:10|178.65|176.65|178.65|176.65|178.65|176.65|178.47|176.47|0
1632200780000|2021-09-21 05:06:20|178.3|176.3|178.47|176.47|178.47|176.47|178.3|176.3|0
1632200790000|2021-09-21 05:06:30|178.65|176.65|178.65|176.65|178.65|176.65|178.65|176.65|0
1632200800000|2021-09-21 05:06:40|178.83|176.83|178.83|176.83|178.83|176.83|178.83|176.83|0
1632200810000|2021-09-21 05:06:50|178.73|176.73|178.65|176.65|178.73|176.73|178.65|176.65|0
1632200830000|2021-09-21 05:07:10|178.47|176.47|178.47|176.47|178.47|176.47|178.47|176.47|0
1632200850000|2021-09-21 05:07:30|178.3|176.3|178.47|176.47|178.47|176.47|178.3|176.3|0
1632200860000|2021-09-21 05:07:40|178.3|176.3|178.3|176.3|178.47|176.47|178.3|176.3|0
1632200880000|2021-09-21 05:08:00|178.12|176.12|178.12|176.12|178.12|176.12|178.12|176.12|0
1632200890000|2021-09-21 05:08:10|178.3|176.3|178.3|176.3|178.3|176.3|178.3|176.3|0
1632200900000|2021-09-21 05:08:20|178.12|176.12|178.12|176.12|178.12|176.12|178.12|176.12|0
1632200910000|2021-09-21 05:08:30|178.3|176.3|178.3|176.3|178.3|176.3|178.3|176.3|0
1632200920000|2021-09-21 05:08:40|178.47|176.47|178.82|176.82|179|177|178.47|176.47|0
1632200930000|2021-09-21 05:08:50|179.18|177.18|179.53|177.53|179.53|177.53|179.18|177.18|0
1632200940000|2021-09-21 05:09:00|179.18|177.18|179.18|177.18|179.18|177.18|179.18|177.18|0
1632200950000|2021-09-21 05:09:10|178.91|176.91|178.91|176.91|179|177|178.91|176.91|0
1632200960000|2021-09-21 05:09:20|179|177|179.18|177.18|179.18|177.18|179|177|0
1632200970000|2021-09-21 05:09:30|179.17|177.17|179.17|177.17|179.17|177.17|179.17|177.17|0
1632201010000|2021-09-21 05:10:10|179.53|177.53|179.88|177.88|179.88|177.88|179.53|177.53|0
1632201020000|2021-09-21 05:10:20|180.14|178.14|180.23|178.23|180.23|178.23|180.14|178.14|0
1632201030000|2021-09-21 05:10:30|180.41|178.41|180.41|178.41|180.41|178.41|180.41|178.41|0
1632201040000|2021-09-21 05:10:40|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1632201050000|2021-09-21 05:10:50|180.41|178.41|180.41|178.41|180.41|178.41|180.41|178.41|0
1632201060000|2021-09-21 05:11:00|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1632201070000|2021-09-21 05:11:10|180.32|178.32|180.41|178.41|180.41|178.41|180.32|178.32|0
1632201080000|2021-09-21 05:11:20|180.32|178.32|180.41|178.41|180.41|178.41|180.32|178.32|0
1632201090000|2021-09-21 05:11:30|180.59|178.59|180.76|178.76|180.76|178.76|180.59|178.59|0
1632201100000|2021-09-21 05:11:40|181.3|179.3|180.41|178.41|181.3|179.3|180.41|178.41|0
1632201110000|2021-09-21 05:11:50|180.06|178.06|180.23|178.23|180.23|178.23|180.06|178.06|0
1632201120000|2021-09-21 05:12:00|180.41|178.41|180.59|178.59|180.59|178.59|180.41|178.41|0
1632201140000|2021-09-21 05:12:20|180.67|178.67|180.41|178.41|180.67|178.67|180.23|178.23|0
1632201160000|2021-09-21 05:12:40|180.58|178.58|180.41|178.41|180.58|178.58|180.41|178.41|0
1632201170000|2021-09-21 05:12:50|180.23|178.23|179.88|177.88|180.23|178.23|179.88|177.88|0
1632201180000|2021-09-21 05:13:00|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632201200000|2021-09-21 05:13:20|180.14|178.14|180.23|178.23|180.23|178.23|180.05|178.05|0
1632201210000|2021-09-21 05:13:30|180.14|178.14|180.05|178.05|180.14|178.14|180.05|178.05|0
1632201220000|2021-09-21 05:13:40|179.88|177.88|179.52|177.52|179.88|177.88|179.52|177.52|0
1632201230000|2021-09-21 05:13:50|178.99|176.99|178.99|176.99|178.99|176.99|178.9|176.9|0
1632201240000|2021-09-21 05:14:00|178.82|176.82|178.29|176.29|178.82|176.82|178.29|176.29|0
1632201250000|2021-09-21 05:14:10|178.46|176.46|178.64|176.64|178.64|176.64|178.29|176.29|0
1632201260000|2021-09-21 05:14:20|178.46|176.46|178.64|176.64|178.64|176.64|178.46|176.46|0
1632201270000|2021-09-21 05:14:30|178.46|176.46|178.29|176.29|178.46|176.46|178.29|176.29|0
1632201280000|2021-09-21 05:14:40|177.94|175.94|178.29|176.29|178.29|176.29|177.94|175.94|0
1632201300000|2021-09-21 05:15:00|178.37|176.37|178.46|176.46|178.46|176.46|178.29|176.29|0
1632201310000|2021-09-21 05:15:10|178.82|176.82|178.82|176.82|178.99|176.99|178.82|176.82|0
1632201320000|2021-09-21 05:15:20|178.81|176.81|179.34|177.34|179.34|177.34|178.81|176.81|0
1632201330000|2021-09-21 05:15:30|179.17|177.17|178.99|176.99|179.17|177.17|178.99|176.99|0
1632201340000|2021-09-21 05:15:40|179.08|177.08|179.34|177.34|179.34|177.34|179.08|177.08|0
1632201350000|2021-09-21 05:15:50|179.25|177.25|179.17|177.17|179.25|177.25|179.17|177.17|0
1632201360000|2021-09-21 05:16:00|179.34|177.34|179.17|177.17|179.34|177.34|179.17|177.17|0
1632201370000|2021-09-21 05:16:10|178.81|176.81|178.64|176.64|178.81|176.81|178.64|176.64|0
1632201390000|2021-09-21 05:16:30|178.72|176.72|178.64|176.64|178.72|176.72|178.64|176.64|0
1632201400000|2021-09-21 05:16:40|178.46|176.46|178.64|176.64|178.64|176.64|178.46|176.46|0
1632201410000|2021-09-21 05:16:50|178.72|176.72|178.99|176.99|178.99|176.99|178.72|176.72|0
1632201420000|2021-09-21 05:17:00|178.81|176.81|178.81|176.81|178.81|176.81|178.81|176.81|0
1632201430000|2021-09-21 05:17:10|178.46|176.46|178.81|176.81|178.81|176.81|178.46|176.46|0
1632201440000|2021-09-21 05:17:20|178.64|176.64|178.64|176.64|178.64|176.64|178.64|176.64|0
1632201450000|2021-09-21 05:17:30|178.46|176.46|178.46|176.46|178.46|176.46|178.46|176.46|0
1632201480000|2021-09-21 05:18:00|178.37|176.37|177.93|175.93|178.37|176.37|177.76|175.76|0
1632201510000|2021-09-21 05:18:30|177.76|175.76|177.23|175.23|177.76|175.76|177.23|175.23|0
1632201520000|2021-09-21 05:18:40|177.4|175.4|177.4|175.4|177.4|175.4|177.4|175.4|0
1632201530000|2021-09-21 05:18:50|177.23|175.23|177.23|175.23|177.4|175.4|177.23|175.23|0
1632201540000|2021-09-21 05:19:00|177.05|175.05|177.05|175.05|177.05|175.05|176.88|174.88|0
1632201550000|2021-09-21 05:19:10|177.23|175.23|177.23|175.23|177.23|175.23|177.23|175.23|0
1632201560000|2021-09-21 05:19:20|177.05|175.05|177.14|175.14|177.14|175.14|177.05|175.05|0
1632201570000|2021-09-21 05:19:30|177.23|175.23|177.58|175.58|177.58|175.58|177.23|175.23|0
1632201580000|2021-09-21 05:19:40|177.4|175.4|177.4|175.4|177.4|175.4|177.23|175.23|0
1632201590000|2021-09-21 05:19:50|177.49|175.49|177.4|175.4|177.49|175.49|177.4|175.4|0
1632201600000|2021-09-21 05:20:00|177.31|175.31|177.23|175.23|177.31|175.31|177.23|175.23|0
1632201610000|2021-09-21 05:20:10|177.4|175.4|177.31|175.31|177.4|175.4|177.31|175.31|0
1632201620000|2021-09-21 05:20:20|177.4|175.4|177.58|175.58|177.58|175.58|177.4|175.4|0
1632201630000|2021-09-21 05:20:30|177.4|175.4|177.75|175.75|177.75|175.75|177.4|175.4|0
1632201640000|2021-09-21 05:20:40|177.58|175.58|177.75|175.75|177.75|175.75|177.58|175.58|0
1632201650000|2021-09-21 05:20:50|177.58|175.58|177.58|175.58|177.58|175.58|177.4|175.4|0
1632201660000|2021-09-21 05:21:00|177.4|175.4|177.22|175.22|177.4|175.4|177.22|175.22|0
1632201670000|2021-09-21 05:21:10|177.05|175.05|177.22|175.22|177.22|175.22|177.05|175.05|0
1632201680000|2021-09-21 05:21:20|177.31|175.31|177.31|175.31|177.31|175.31|177.22|175.22|0
1632201690000|2021-09-21 05:21:30|177.22|175.22|177.13|175.13|177.22|175.22|177.13|175.13|0
1632201700000|2021-09-21 05:21:40|177.22|175.22|177.22|175.22|177.22|175.22|177.22|175.22|0
1632201710000|2021-09-21 05:21:50|177.31|175.31|177.22|175.22|177.31|175.31|177.22|175.22|0
1632201720000|2021-09-21 05:22:00|177.05|175.05|177.22|175.22|177.22|175.22|177.05|175.05|0
1632201730000|2021-09-21 05:22:10|177.4|175.4|177.4|175.4|177.4|175.4|177.4|175.4|0
1632201740000|2021-09-21 05:22:20|177.57|175.57|177.4|175.4|177.57|175.57|177.4|175.4|0
1632201750000|2021-09-21 05:22:30|177.48|175.48|177.22|175.22|177.48|175.48|177.22|175.22|0
1632201760000|2021-09-21 05:22:40|177.4|175.4|177.4|175.4|177.4|175.4|177.4|175.4|0
1632201770000|2021-09-21 05:22:50|177.57|175.57|177.57|175.57|177.57|175.57|177.57|175.57|0
1632201780000|2021-09-21 05:23:00|177.4|175.4|177.22|175.22|177.4|175.4|177.22|175.22|0
1632201790000|2021-09-21 05:23:10|177.13|175.13|176.87|174.87|177.13|175.13|176.87|174.87|0
1632201800000|2021-09-21 05:23:20|176.7|174.7|176.52|174.52|176.7|174.7|176.43|174.43|0
1632201810000|2021-09-21 05:23:30|176.7|174.7|176.7|174.7|176.7|174.7|176.7|174.7|0
1632201820000|2021-09-21 05:23:40|177.05|175.05|177.05|175.05|177.05|175.05|177.05|175.05|0
1632201830000|2021-09-21 05:23:50|176.87|174.87|176.87|174.87|176.87|174.87|176.87|174.87|0
1632201850000|2021-09-21 05:24:10|176.69|174.69|176.34|174.34|176.69|174.69|176.34|174.34|0
1632201860000|2021-09-21 05:24:20|176.17|174.17|175.82|173.82|176.17|174.17|175.82|173.82|0
1632201880000|2021-09-21 05:24:40|175.64|173.64|174.6|172.6|175.64|173.64|174.6|172.6|0
1632201890000|2021-09-21 05:24:50|174.77|172.77|175.12|173.12|175.12|173.12|174.77|172.77|0
1632201900000|2021-09-21 05:25:00|175.2|173.2|175.64|173.64|175.64|173.64|175.2|173.2|0
1632201910000|2021-09-21 05:25:10|175.82|173.82|175.82|173.82|175.82|173.82|175.73|173.73|0
1632201920000|2021-09-21 05:25:20|175.99|173.99|176.08|174.08|176.17|174.17|175.99|173.99|0
1632201930000|2021-09-21 05:25:30|176.17|174.17|175.99|173.99|176.17|174.17|175.99|173.99|0
1632201940000|2021-09-21 05:25:40|175.9|173.9|175.82|173.82|175.99|173.99|175.82|173.82|0
1632201950000|2021-09-21 05:25:50|175.99|173.99|175.99|173.99|175.99|173.99|175.9|173.9|0
1632201960000|2021-09-21 05:26:00|176.34|174.34|176.52|174.52|176.69|174.69|176.34|174.34|0
1632201970000|2021-09-21 05:26:10|176.34|174.34|176.34|174.34|176.34|174.34|176.34|174.34|0
1632201980000|2021-09-21 05:26:20|176.43|174.43|176.52|174.52|176.52|174.52|176.43|174.43|0
1632201990000|2021-09-21 05:26:30|176.69|174.69|176.69|174.69|176.69|174.69|176.69|174.69|0
1632202000000|2021-09-21 05:26:40|176.87|174.87|176.87|174.87|176.87|174.87|176.87|174.87|0
1632202010000|2021-09-21 05:26:50|177.04|175.04|176.87|174.87|177.04|175.04|176.87|174.87|0
1632202020000|2021-09-21 05:27:00|177.04|175.04|177.22|175.22|177.22|175.22|177.04|175.04|0
1632202030000|2021-09-21 05:27:10|177.57|175.57|177.74|175.74|177.74|175.74|177.39|175.39|0
1632202040000|2021-09-21 05:27:20|177.65|175.65|177.74|175.74|177.92|175.92|177.57|175.57|0
1632202050000|2021-09-21 05:27:30|177.83|175.83|177.74|175.74|177.83|175.83|177.74|175.74|0
1632202060000|2021-09-21 05:27:40|177.57|175.57|177.65|175.65|177.65|175.65|177.39|175.39|0
1632202070000|2021-09-21 05:27:50|177.92|175.92|177.92|175.92|178.09|176.09|177.92|175.92|0
1632202080000|2021-09-21 05:28:00|177.74|175.74|177.57|175.57|177.74|175.74|177.57|175.57|0
1632202090000|2021-09-21 05:28:10|177.39|175.39|177.22|175.22|177.39|175.39|177.22|175.22|0
1632202110000|2021-09-21 05:28:30|177.57|175.57|177.39|175.39|177.57|175.57|177.39|175.39|0
1632202120000|2021-09-21 05:28:40|177.48|175.48|177.92|175.92|177.92|175.92|177.48|175.48|0
1632202130000|2021-09-21 05:28:50|178.09|176.09|178.09|176.09|178.09|176.09|178.09|176.09|0
1632202140000|2021-09-21 05:29:00|178.27|176.27|177.92|175.92|178.27|176.27|177.92|175.92|0
1632202150000|2021-09-21 05:29:10|177.74|175.74|178.09|176.09|178.09|176.09|177.74|175.74|0
1632202160000|2021-09-21 05:29:20|178.27|176.27|178.27|176.27|178.27|176.27|178.27|176.27|0
1632202170000|2021-09-21 05:29:30|178.18|176.18|178.35|176.35|178.44|176.44|178.18|176.18|0
1632202180000|2021-09-21 05:29:40|178.44|176.44|178.09|176.09|178.44|176.44|178.09|176.09|0
1632202190000|2021-09-21 05:29:50|178.18|176.18|178.27|176.27|178.27|176.27|178.09|176.09|0
1632202200000|2021-09-21 05:30:00|178.18|176.18|177.74|175.74|178.18|176.18|177.56|175.56|0
1632202210000|2021-09-21 05:30:10|177.92|175.92|177.92|175.92|177.92|175.92|177.92|175.92|0
1632202220000|2021-09-21 05:30:20|177.39|175.39|177.39|175.39|177.39|175.39|177.39|175.39|0
1632202230000|2021-09-21 05:30:30|177.3|175.3|177.56|175.56|177.56|175.56|177.21|175.21|0
1632202240000|2021-09-21 05:30:40|177.39|175.39|177.3|175.3|177.39|175.39|177.21|175.21|0
1632202250000|2021-09-21 05:30:50|177.21|175.21|177.56|175.56|177.74|175.74|177.21|175.21|0
1632202260000|2021-09-21 05:31:00|177.39|175.39|177.74|175.74|177.74|175.74|177.39|175.39|0
1632202270000|2021-09-21 05:31:10|177.56|175.56|177.74|175.74|177.74|175.74|177.56|175.56|0
1632202290000|2021-09-21 05:31:30|177.91|175.91|177.74|175.74|177.91|175.91|177.74|175.74|0
1632202300000|2021-09-21 05:31:40|177.82|175.82|177.91|175.91|177.91|175.91|177.82|175.82|0
1632202320000|2021-09-21 05:32:00|177.82|175.82|177.56|175.56|177.82|175.82|177.56|175.56|0
1632202340000|2021-09-21 05:32:20|177.47|175.47|177.39|175.39|177.47|175.47|177.39|175.39|0
1632202350000|2021-09-21 05:32:30|177.56|175.56|177.39|175.39|177.56|175.56|177.39|175.39|0
1632202360000|2021-09-21 05:32:40|177.65|175.65|177.74|175.74|177.74|175.74|177.65|175.65|0
1632202370000|2021-09-21 05:32:50|177.39|175.39|177.39|175.39|177.39|175.39|177.39|175.39|0
1632202380000|2021-09-21 05:33:00|177.21|175.21|177.39|175.39|177.39|175.39|177.21|175.21|0
1632202390000|2021-09-21 05:33:10|177.56|175.56|177.74|175.74|177.74|175.74|177.56|175.56|0
1632202410000|2021-09-21 05:33:30|177.91|175.91|177.74|175.74|177.91|175.91|177.74|175.74|0
1632202420000|2021-09-21 05:33:40|177.91|175.91|178.26|176.26|178.26|176.26|177.91|175.91|0
1632202430000|2021-09-21 05:33:50|178.44|176.44|178.62|176.62|178.62|176.62|178.44|176.44|0
1632202440000|2021-09-21 05:34:00|178.44|176.44|178.26|176.26|178.44|176.44|178.26|176.26|0
1632202450000|2021-09-21 05:34:10|178.09|176.09|178.09|176.09|178.09|176.09|178.09|176.09|0
1632202460000|2021-09-21 05:34:20|178.26|176.26|178.26|176.26|178.26|176.26|178.26|176.26|0
1632202470000|2021-09-21 05:34:30|178.35|176.35|178.35|176.35|178.35|176.35|178.35|176.35|0
1632202480000|2021-09-21 05:34:40|178.26|176.26|178.52|176.52|178.52|176.52|178.26|176.26|0
1632202490000|2021-09-21 05:34:50|178.26|176.26|178.52|176.52|178.52|176.52|178.26|176.26|0
1632202500000|2021-09-21 05:35:00|178.61|176.61|178.79|176.79|178.79|176.79|178.61|176.61|0
1632202510000|2021-09-21 05:35:10|178.44|176.44|178.26|176.26|178.44|176.44|178.26|176.26|0
1632202520000|2021-09-21 05:35:20|178.44|176.44|178.35|176.35|178.44|176.44|178.35|176.35|0
1632202530000|2021-09-21 05:35:30|178.44|176.44|178.44|176.44|178.44|176.44|178.35|176.35|0
1632202540000|2021-09-21 05:35:40|178.35|176.35|178.44|176.44|178.44|176.44|178.35|176.35|0
1632202550000|2021-09-21 05:35:50|178.08|176.08|177.91|175.91|178.08|176.08|177.91|175.91|0
1632202560000|2021-09-21 05:36:00|177.99|175.99|177.82|175.82|177.99|175.99|177.82|175.82|0
1632202570000|2021-09-21 05:36:10|177.91|175.91|177.99|175.99|178.08|176.08|177.91|175.91|0
1632202580000|2021-09-21 05:36:20|178.08|176.08|178.17|176.17|178.17|176.17|177.99|175.99|0
1632202590000|2021-09-21 05:36:30|177.99|175.99|177.99|175.99|177.99|175.99|177.99|175.99|0
1632202600000|2021-09-21 05:36:40|178.08|176.08|178.26|176.26|178.26|176.26|178.08|176.08|0
1632202610000|2021-09-21 05:36:50|178.08|176.08|177.73|175.73|178.08|176.08|177.73|175.73|0
1632202630000|2021-09-21 05:37:10|177.56|175.56|177.56|175.56|177.91|175.91|177.56|175.56|0
1632202640000|2021-09-21 05:37:20|177.73|175.73|177.73|175.73|177.91|175.91|177.73|175.73|0
1632202650000|2021-09-21 05:37:30|177.91|175.91|177.73|175.73|177.91|175.91|177.73|175.73|0
1632202660000|2021-09-21 05:37:40|177.03|175.03|177.38|175.38|177.38|175.38|177.03|175.03|0
1632202670000|2021-09-21 05:37:50|177.29|175.29|177.55|175.55|177.55|175.55|177.29|175.29|0
1632202680000|2021-09-21 05:38:00|177.73|175.73|177.55|175.55|177.73|175.73|177.55|175.55|0
1632202690000|2021-09-21 05:38:10|177.73|175.73|177.91|175.91|177.91|175.91|177.73|175.73|0
1632202700000|2021-09-21 05:38:20|177.73|175.73|177.91|175.91|177.91|175.91|177.55|175.55|0
1632202710000|2021-09-21 05:38:30|177.81|175.81|177.73|175.73|177.81|175.81|177.73|175.73|0
1632202720000|2021-09-21 05:38:40|177.55|175.55|177.55|175.55|177.64|175.64|177.55|175.55|0
1632202730000|2021-09-21 05:38:50|177.38|175.38|177.2|175.2|177.38|175.38|177.2|175.2|0
1632202740000|2021-09-21 05:39:00|177.29|175.29|177.2|175.2|177.29|175.29|177.2|175.2|0
1632202750000|2021-09-21 05:39:10|177.11|175.11|177.03|175.03|177.11|175.11|177.03|175.03|0
1632202760000|2021-09-21 05:39:20|177.2|175.2|177.03|175.03|177.2|175.2|177.03|175.03|0
1632202770000|2021-09-21 05:39:30|176.93|174.93|177.2|175.2|177.2|175.2|176.85|174.85|0
1632202780000|2021-09-21 05:39:40|177.38|175.38|177.46|175.46|177.55|175.55|177.38|175.38|0
1632202790000|2021-09-21 05:39:50|177.38|175.38|177.46|175.46|177.55|175.55|177.38|175.38|0
1632202800000|2021-09-21 05:40:00|177.38|175.38|177.73|175.73|177.9|175.9|177.38|175.38|0
1632202810000|2021-09-21 05:40:10|177.64|175.64|177.55|175.55|177.73|175.73|177.55|175.55|0
1632202820000|2021-09-21 05:40:20|177.64|175.64|177.55|175.55|177.64|175.64|177.46|175.46|0
1632202830000|2021-09-21 05:40:30|177.38|175.38|177.55|175.55|177.55|175.55|177.38|175.38|0
1632202840000|2021-09-21 05:40:40|177.73|175.73|177.55|175.55|177.73|175.73|177.55|175.55|0
1632202850000|2021-09-21 05:40:50|177.38|175.38|177.38|175.38|177.55|175.55|177.38|175.38|0
1632202860000|2021-09-21 05:41:00|177.28|175.28|177.55|175.55|177.55|175.55|177.28|175.28|0
1632202870000|2021-09-21 05:41:10|177.38|175.38|177.46|175.46|177.55|175.55|177.38|175.38|0
1632202880000|2021-09-21 05:41:20|177.55|175.55|177.73|175.73|177.73|175.73|177.55|175.55|0
1632202890000|2021-09-21 05:41:30|177.9|175.9|177.63|175.63|177.9|175.9|177.63|175.63|0
1632202900000|2021-09-21 05:41:40|177.55|175.55|177.37|175.37|177.63|175.63|177.37|175.37|0
1632202910000|2021-09-21 05:41:50|177.73|175.73|177.55|175.55|177.73|175.73|177.55|175.55|0
1632202920000|2021-09-21 05:42:00|177.46|175.46|177.55|175.55|177.55|175.55|177.46|175.46|0
1632202930000|2021-09-21 05:42:10|177.37|175.37|177.55|175.55|177.55|175.55|177.37|175.37|0
1632202940000|2021-09-21 05:42:20|177.46|175.46|176.85|174.85|177.46|175.46|176.85|174.85|0
1632202950000|2021-09-21 05:42:30|176.67|174.67|176.32|174.32|176.76|174.76|176.23|174.23|0
1632202960000|2021-09-21 05:42:40|176.5|174.5|176.67|174.67|176.67|174.67|176.5|174.5|0
1632202980000|2021-09-21 05:43:00|176.58|174.58|176.67|174.67|176.67|174.67|176.58|174.58|0
1632202990000|2021-09-21 05:43:10|176.76|174.76|177.2|175.2|177.2|175.2|176.67|174.67|0
1632203000000|2021-09-21 05:43:20|177.37|175.37|177.55|175.55|177.55|175.55|177.37|175.37|0
1632203010000|2021-09-21 05:43:30|177.72|175.72|177.81|175.81|177.81|175.81|177.72|175.72|0
1632203020000|2021-09-21 05:43:40|177.72|175.72|177.63|175.63|177.72|175.72|177.63|175.63|0
1632203030000|2021-09-21 05:43:50|177.55|175.55|177.63|175.63|177.63|175.63|177.55|175.55|0
1632203040000|2021-09-21 05:44:00|177.72|175.72|177.2|175.2|177.72|175.72|177.2|175.2|0
1632203050000|2021-09-21 05:44:10|177.37|175.37|177.28|175.28|177.37|175.37|177.28|175.28|0
1632203060000|2021-09-21 05:44:20|177.2|175.2|177.55|175.55|177.55|175.55|177.1|175.1|0
1632203070000|2021-09-21 05:44:30|177.37|175.37|177.55|175.55|177.55|175.55|177.37|175.37|0
1632203080000|2021-09-21 05:44:40|177.37|175.37|177.28|175.28|177.45|175.45|177.28|175.28|0
1632203090000|2021-09-21 05:44:50|177.19|175.19|177.45|175.45|177.55|175.55|177.19|175.19|0
1632203100000|2021-09-21 05:45:00|177.19|175.19|177.55|175.55|177.55|175.55|177.19|175.19|0
1632203110000|2021-09-21 05:45:10|177.37|175.37|177.37|175.37|177.37|175.37|176.84|174.84|0
1632203120000|2021-09-21 05:45:20|177.55|175.55|177.55|175.55|177.72|175.72|177.55|175.55|0
1632203130000|2021-09-21 05:45:30|177.63|175.63|177.55|175.55|177.63|175.63|177.55|175.55|0
1632203140000|2021-09-21 05:45:40|177.45|175.45|177.28|175.28|177.54|175.54|177.19|175.19|0
1632203150000|2021-09-21 05:45:50|177.37|175.37|177.1|175.1|177.37|175.37|177.1|175.1|0
1632203160000|2021-09-21 05:46:00|177.02|175.02|176.84|174.84|177.19|175.19|176.84|174.84|0
1632203170000|2021-09-21 05:46:10|176.75|174.75|176.84|174.84|176.84|174.84|176.67|174.67|0
1632203180000|2021-09-21 05:46:20|176.93|174.93|177.02|175.02|177.02|175.02|176.93|174.93|0
1632203190000|2021-09-21 05:46:30|177.19|175.19|177.19|175.19|177.19|175.19|177.19|175.19|0
1632203200000|2021-09-21 05:46:40|177.1|175.1|176.67|174.67|177.1|175.1|176.49|174.49|0
1632203210000|2021-09-21 05:46:50|176.58|174.58|176.49|174.49|176.58|174.58|176.49|174.49|0
1632203220000|2021-09-21 05:47:00|176.4|174.4|176.4|174.4|176.4|174.4|176.4|174.4|0
1632203230000|2021-09-21 05:47:10|176.32|174.32|176.14|174.14|176.32|174.32|176.14|174.14|0
1632203240000|2021-09-21 05:47:20|176.22|174.22|176.14|174.14|176.22|174.22|176.14|174.14|0
1632203250000|2021-09-21 05:47:30|175.79|173.79|176.05|174.05|176.05|174.05|175.79|173.79|0
1632203260000|2021-09-21 05:47:40|175.87|173.87|175.44|173.44|175.87|173.87|175.44|173.44|0
1632203270000|2021-09-21 05:47:50|175.79|173.79|175.79|173.79|175.87|173.87|175.79|173.79|0
1632203280000|2021-09-21 05:48:00|175.96|173.96|175.79|173.79|175.96|173.96|175.61|173.61|0
1632203290000|2021-09-21 05:48:10|175.96|173.96|175.87|173.87|175.96|173.96|175.87|173.87|0
1632203300000|2021-09-21 05:48:20|175.79|173.79|175.7|173.7|175.87|173.87|175.7|173.7|0
1632203310000|2021-09-21 05:48:30|175.61|173.61|175.61|173.61|175.61|173.61|175.61|173.61|0
1632203320000|2021-09-21 05:48:40|175.79|173.79|176.14|174.14|176.14|174.14|175.61|173.61|0
1632203330000|2021-09-21 05:48:50|175.96|173.96|176.14|174.14|176.14|174.14|175.96|173.96|0
1632203340000|2021-09-21 05:49:00|175.61|173.61|175.79|173.79|175.96|173.96|175.61|173.61|0
1632203350000|2021-09-21 05:49:10|175.61|173.61|175.79|173.79|175.79|173.79|175.61|173.61|0
1632203360000|2021-09-21 05:49:20|175.87|173.87|176.66|174.66|176.66|174.66|175.87|173.87|0
1632203370000|2021-09-21 05:49:30|176.92|174.92|176.66|174.66|176.92|174.92|176.66|174.66|0
1632203380000|2021-09-21 05:49:40|176.49|174.49|176.57|174.57|176.57|174.57|176.49|174.49|0
1632203390000|2021-09-21 05:49:50|176.84|174.84|177.01|175.01|177.01|175.01|176.84|174.84|0
1632203400000|2021-09-21 05:50:00|176.84|174.84|176.66|174.66|176.84|174.84|176.66|174.66|0
1632203410000|2021-09-21 05:50:10|176.84|174.84|176.66|174.66|177.01|175.01|176.66|174.66|0
1632203420000|2021-09-21 05:50:20|176.22|174.22|176.14|174.14|176.22|174.22|176.14|174.14|0
1632203430000|2021-09-21 05:50:30|176.31|174.31|176.57|174.57|176.66|174.66|176.31|174.31|0
1632203440000|2021-09-21 05:50:40|176.49|174.49|176.14|174.14|176.49|174.49|176.14|174.14|0
1632203450000|2021-09-21 05:50:50|176.22|174.22|176.31|174.31|176.31|174.31|176.14|174.14|0
1632203460000|2021-09-21 05:51:00|176.14|174.14|176.14|174.14|176.31|174.31|176.14|174.14|0
1632203470000|2021-09-21 05:51:10|175.96|173.96|176.04|174.04|176.14|174.14|175.96|173.96|0
1632203480000|2021-09-21 05:51:20|175.96|173.96|175.96|173.96|176.14|174.14|175.96|173.96|0
1632203490000|2021-09-21 05:51:30|175.87|173.87|175.78|173.78|175.87|173.87|175.44|173.44|0
1632203500000|2021-09-21 05:51:40|176.13|174.13|175.96|173.96|176.13|174.13|175.96|173.96|0
1632203510000|2021-09-21 05:51:50|175.69|173.69|175.87|173.87|175.96|173.96|175.69|173.69|0
1632203520000|2021-09-21 05:52:00|175.78|173.78|175.43|173.43|175.78|173.78|175.43|173.43|0
1632203530000|2021-09-21 05:52:10|175.52|173.52|175.52|173.52|175.52|173.52|175.52|173.52|0
1632203540000|2021-09-21 05:52:20|175.43|173.43|175.26|173.26|175.43|173.43|175.26|173.26|0
1632203550000|2021-09-21 05:52:30|175.17|173.17|175.09|173.09|175.26|173.26|174.91|172.91|0
1632203560000|2021-09-21 05:52:40|174.99|172.99|174.91|172.91|175.08|173.08|174.91|172.91|0
1632203580000|2021-09-21 05:53:00|174.74|172.74|174.74|172.74|174.74|172.74|174.74|172.74|0
1632203590000|2021-09-21 05:53:10|174.91|172.91|175.17|173.17|175.17|173.17|174.91|172.91|0
1632203600000|2021-09-21 05:53:20|175.08|173.08|175.26|173.26|175.26|173.26|175.08|173.08|0
1632203610000|2021-09-21 05:53:30|175.34|173.34|175.17|173.17|175.34|173.34|175.08|173.08|0
1632203620000|2021-09-21 05:53:40|175.08|173.08|173.69|171.69|175.08|173.08|173.69|171.69|0
1632203630000|2021-09-21 05:53:50|173.86|171.86|173.52|171.52|173.86|171.86|173.34|171.34|0
1632203640000|2021-09-21 05:54:00|173.86|171.86|173.17|171.17|173.86|171.86|173.17|171.17|0
1632203650000|2021-09-21 05:54:10|173.52|171.52|173.86|171.86|173.86|171.86|173.52|171.52|0
1632203660000|2021-09-21 05:54:20|173.69|171.69|173.86|171.86|173.86|171.86|173.69|171.69|0
1632203670000|2021-09-21 05:54:30|173.69|171.69|173.95|171.95|173.95|171.95|173.69|171.69|0
1632203680000|2021-09-21 05:54:40|174.04|172.04|173.77|171.77|174.04|172.04|173.69|171.69|0
1632203690000|2021-09-21 05:54:50|173.86|171.86|173.34|171.34|173.86|171.86|173.34|171.34|0
1632203700000|2021-09-21 05:55:00|173.52|171.52|173.51|171.51|173.6|171.6|173.51|171.51|0
1632203710000|2021-09-21 05:55:10|173.6|171.6|173.69|171.69|173.86|171.86|173.6|171.6|0
1632203720000|2021-09-21 05:55:20|173.86|171.86|173.42|171.42|173.86|171.86|173.42|171.42|0
1632203730000|2021-09-21 05:55:30|173.51|171.51|173.69|171.69|173.69|171.69|173.34|171.34|0
1632203740000|2021-09-21 05:55:40|173.51|171.51|173.77|171.77|173.77|171.77|173.34|171.34|0
1632203750000|2021-09-21 05:55:50|173.69|171.69|173.69|171.69|173.77|171.77|173.69|171.69|0
1632203760000|2021-09-21 05:56:00|173.77|171.77|173.86|171.86|173.86|171.86|173.69|171.69|0
1632203770000|2021-09-21 05:56:10|174.04|172.04|173.94|171.94|174.04|172.04|173.86|171.86|0
1632203780000|2021-09-21 05:56:20|174.12|172.12|173.94|171.94|174.12|172.12|173.94|171.94|0
1632203790000|2021-09-21 05:56:30|173.77|171.77|173.86|171.86|173.86|171.86|173.69|171.69|0
1632203810000|2021-09-21 05:56:50|174.03|172.03|173.86|171.86|174.03|172.03|173.86|171.86|0
1632203820000|2021-09-21 05:57:00|173.77|171.77|173.69|171.69|173.77|171.77|173.51|171.51|0
1632203850000|2021-09-21 05:57:30|173.86|171.86|173.86|171.86|174.03|172.03|173.86|171.86|0
1632203860000|2021-09-21 05:57:40|173.77|171.77|174.03|172.03|174.03|172.03|173.77|171.77|0
1632203870000|2021-09-21 05:57:50|173.94|171.94|174.03|172.03|174.03|172.03|173.86|171.86|0
1632203880000|2021-09-21 05:58:00|173.77|171.77|174.21|172.21|174.21|172.21|173.77|171.77|0
1632203890000|2021-09-21 05:58:10|174.38|172.38|173.86|171.86|174.38|172.38|173.86|171.86|0
1632203900000|2021-09-21 05:58:20|173.68|171.68|174.03|172.03|174.03|172.03|173.68|171.68|0
1632203910000|2021-09-21 05:58:30|173.86|171.86|174.73|172.73|174.73|172.73|173.86|171.86|0
1632203920000|2021-09-21 05:58:40|174.64|172.64|174.55|172.55|174.73|172.73|174.55|172.55|0
1632203930000|2021-09-21 05:58:50|174.73|172.73|174.73|172.73|174.73|172.73|174.73|172.73|0
1632203940000|2021-09-21 05:59:00|174.55|172.55|174.55|172.55|174.55|172.55|174.46|172.46|0
1632203950000|2021-09-21 05:59:10|174.64|172.64|174.73|172.73|174.73|172.73|174.64|172.64|0
1632203960000|2021-09-21 05:59:20|174.9|172.9|174.73|172.73|174.9|172.9|174.73|172.73|0
1632203970000|2021-09-21 05:59:30|174.9|172.9|174.9|172.9|174.9|172.9|174.81|172.81|0
1632203980000|2021-09-21 05:59:40|174.81|172.81|174.73|172.73|174.81|172.81|174.73|172.73|0
1632203990000|2021-09-21 05:59:50|174.9|172.9|174.81|172.81|174.9|172.9|174.55|172.55|0
1632204000000|2021-09-21 06:00:00|174.73|172.73|174.9|172.9|174.9|172.9|174.55|172.55|0
1632204010000|2021-09-21 06:00:10|175.6|173.6|175.6|173.6|175.77|173.77|175.6|173.6|0
1632204020000|2021-09-21 06:00:20|175.95|173.95|176.73|174.73|176.73|174.73|175.95|173.95|0
1632204030000|2021-09-21 06:00:30|175.77|173.77|175.95|173.95|176.12|174.12|175.77|173.77|0
1632204040000|2021-09-21 06:00:40|175.77|173.77|175.07|173.07|175.77|173.77|175.07|173.07|0
1632204050000|2021-09-21 06:00:50|174.73|172.73|174.03|172.03|174.73|172.73|174.03|172.03|0
1632204060000|2021-09-21 06:01:00|173.85|171.85|173.85|171.85|173.85|171.85|173.68|171.68|0
1632204070000|2021-09-21 06:01:10|173.68|171.68|173.51|171.51|173.68|171.68|173.51|171.51|0
1632204080000|2021-09-21 06:01:20|173.68|171.68|173.33|171.33|173.68|171.68|173.33|171.33|0
1632204090000|2021-09-21 06:01:30|173.68|171.68|173.59|171.59|173.68|171.68|173.59|171.59|0
1632204100000|2021-09-21 06:01:40|173.33|171.33|173.85|171.85|173.85|171.85|173.33|171.33|0
1632204110000|2021-09-21 06:01:50|173.68|171.68|173.51|171.51|173.68|171.68|173.33|171.33|0
1632204120000|2021-09-21 06:02:00|173.16|171.16|173.33|171.33|173.33|171.33|172.99|170.99|0
1632204130000|2021-09-21 06:02:10|173.51|171.51|173.33|171.33|173.51|171.51|173.33|171.33|0
1632204140000|2021-09-21 06:02:20|173.24|171.24|173.68|171.68|173.68|171.68|173.24|171.24|0
1632204150000|2021-09-21 06:02:30|173.59|171.59|173.51|171.51|173.85|171.85|173.51|171.51|0
1632204160000|2021-09-21 06:02:40|173.68|171.68|173.94|171.94|173.94|171.94|173.68|171.68|0
1632204170000|2021-09-21 06:02:50|173.68|171.68|173.85|171.85|173.85|171.85|173.68|171.68|0
1632204180000|2021-09-21 06:03:00|174.2|172.2|174.28|172.28|174.28|172.28|174.03|172.03|0
1632204190000|2021-09-21 06:03:10|174.2|172.2|174.37|172.37|174.37|172.37|174.2|172.2|0
1632204200000|2021-09-21 06:03:20|174.55|172.55|174.98|172.98|174.98|172.98|174.37|172.37|0
1632204210000|2021-09-21 06:03:30|174.9|172.9|175.25|173.25|175.25|173.25|174.9|172.9|0
1632204220000|2021-09-21 06:03:40|175.07|173.07|174.72|172.72|175.25|173.25|174.72|172.72|0
1632204230000|2021-09-21 06:03:50|174.9|172.9|175.07|173.07|175.07|173.07|174.9|172.9|0
1632204240000|2021-09-21 06:04:00|175.25|173.25|174.9|172.9|175.25|173.25|174.9|172.9|0
1632204250000|2021-09-21 06:04:10|175.15|173.15|175.59|173.59|175.59|173.59|175.15|173.15|0
1632204260000|2021-09-21 06:04:20|175.24|173.24|175.24|173.24|175.24|173.24|174.98|172.98|0
1632204270000|2021-09-21 06:04:30|175.07|173.07|174.72|172.72|175.07|173.07|174.72|172.72|0
1632204280000|2021-09-21 06:04:40|174.9|172.9|175.07|173.07|175.07|173.07|174.9|172.9|0
1632204290000|2021-09-21 06:04:50|175.24|173.24|174.55|172.55|175.24|173.24|174.55|172.55|0
1632204300000|2021-09-21 06:05:00|174.11|172.11|173.85|171.85|174.11|172.11|173.85|171.85|0
1632204310000|2021-09-21 06:05:10|174.11|172.11|174.02|172.02|174.2|172.2|174.02|172.02|0
1632204320000|2021-09-21 06:05:20|173.85|171.85|174.02|172.02|174.02|172.02|173.85|171.85|0
1632204330000|2021-09-21 06:05:30|173.85|171.85|174.72|172.72|174.72|172.72|173.85|171.85|0
1632204340000|2021-09-21 06:05:40|174.55|172.55|174.37|172.37|174.55|172.55|174.37|172.37|0
1632204350000|2021-09-21 06:05:50|174.55|172.55|174.72|172.72|174.72|172.72|174.55|172.55|0
1632204360000|2021-09-21 06:06:00|174.89|172.89|174.89|172.89|174.89|172.89|174.72|172.72|0
1632204370000|2021-09-21 06:06:10|174.72|172.72|174.45|172.45|174.72|172.72|174.37|172.37|0
1632204380000|2021-09-21 06:06:20|174.54|172.54|174.72|172.72|174.72|172.72|174.54|172.54|0
1632204390000|2021-09-21 06:06:30|174.54|172.54|174.72|172.72|174.72|172.72|174.54|172.54|0
1632204400000|2021-09-21 06:06:40|174.89|172.89|175.33|173.33|175.33|173.33|174.89|172.89|0
1632204410000|2021-09-21 06:06:50|175.42|173.42|175.94|173.94|175.94|173.94|175.42|173.42|0
1632204420000|2021-09-21 06:07:00|175.77|173.77|175.94|173.94|176.02|174.02|175.77|173.77|0
1632204430000|2021-09-21 06:07:10|175.77|173.77|175.94|173.94|175.94|173.94|175.77|173.77|0
1632204440000|2021-09-21 06:07:20|175.59|173.59|175.24|173.24|175.76|173.76|175.24|173.24|0
1632204450000|2021-09-21 06:07:30|175.42|173.42|175.76|173.76|175.76|173.76|175.42|173.42|0
1632204460000|2021-09-21 06:07:40|175.59|173.59|176.2|174.2|176.2|174.2|175.59|173.59|0
1632204470000|2021-09-21 06:07:50|176.29|174.29|176.2|174.2|176.46|174.46|176.2|174.2|0
1632204480000|2021-09-21 06:08:00|176.11|174.11|175.94|173.94|176.11|174.11|175.94|173.94|0
1632204500000|2021-09-21 06:08:20|176.11|174.11|175.94|173.94|176.29|174.29|175.94|173.94|0
1632204510000|2021-09-21 06:08:30|175.76|173.76|175.94|173.94|175.94|173.94|175.76|173.76|0
1632204520000|2021-09-21 06:08:40|175.76|173.76|175.76|173.76|175.76|173.76|175.76|173.76|0
1632204530000|2021-09-21 06:08:50|175.94|173.94|175.94|173.94|175.94|173.94|175.94|173.94|0
1632204540000|2021-09-21 06:09:00|175.76|173.76|175.59|173.59|175.94|173.94|175.59|173.59|0
1632204550000|2021-09-21 06:09:10|175.24|173.24|175.06|173.06|175.24|173.24|175.06|173.06|0
1632204560000|2021-09-21 06:09:20|174.71|172.71|174.89|172.89|174.89|172.89|174.71|172.71|0
1632204570000|2021-09-21 06:09:30|174.8|172.8|174.8|172.8|174.89|172.89|174.71|172.71|0
1632204580000|2021-09-21 06:09:40|174.71|172.71|174.89|172.89|175.06|173.06|174.71|172.71|0
1632204590000|2021-09-21 06:09:50|175.06|173.06|175.24|173.24|175.24|173.24|175.06|173.06|0
1632204600000|2021-09-21 06:10:00|175.59|173.59|176.29|174.29|176.29|174.29|175.59|173.59|0
1632204610000|2021-09-21 06:10:10|176.11|174.11|176.46|174.46|176.46|174.46|176.11|174.11|0
1632204620000|2021-09-21 06:10:20|176.81|174.81|176.81|174.81|176.99|174.99|176.81|174.81|0
1632204630000|2021-09-21 06:10:30|176.72|174.72|177.34|175.34|177.34|175.34|176.72|174.72|0
1632204640000|2021-09-21 06:10:40|177.42|175.42|177.16|175.16|177.42|175.42|177.16|175.16|0
1632204650000|2021-09-21 06:10:50|177.34|175.34|177.51|175.51|177.51|175.51|177.34|175.34|0
1632204660000|2021-09-21 06:11:00|177.34|175.34|177.34|175.34|177.51|175.51|177.34|175.34|0
1632204670000|2021-09-21 06:11:10|177.51|175.51|177.69|175.69|177.69|175.69|177.51|175.51|0
1632204680000|2021-09-21 06:11:20|177.42|175.42|177.86|175.86|177.86|175.86|177.42|175.42|0
1632204690000|2021-09-21 06:11:30|178.39|176.39|178.74|176.74|178.74|176.74|178.39|176.39|0
1632204700000|2021-09-21 06:11:40|178.92|176.92|179.45|177.45|179.45|177.45|178.92|176.92|0
1632204710000|2021-09-21 06:11:50|179.36|177.36|179.27|177.27|179.45|177.45|179.27|177.27|0
1632204720000|2021-09-21 06:12:00|179.89|177.89|179.63|177.63|179.89|177.89|179.63|177.63|0
1632204730000|2021-09-21 06:12:10|179.71|177.71|179.8|177.8|179.98|177.98|179.71|177.71|0
1632204740000|2021-09-21 06:12:20|179.63|177.63|179.63|177.63|179.63|177.63|179.63|177.63|0
1632204750000|2021-09-21 06:12:30|179.45|177.45|179.63|177.63|179.63|177.63|179.45|177.45|0
1632204760000|2021-09-21 06:12:40|179.45|177.45|179.71|177.71|179.71|177.71|179.45|177.45|0
1632204770000|2021-09-21 06:12:50|179.45|177.45|179.36|177.36|179.45|177.45|179.27|177.27|0
1632204780000|2021-09-21 06:13:00|179.27|177.27|179.09|177.09|179.27|177.27|179.09|177.09|0
1632204790000|2021-09-21 06:13:10|179.62|177.62|179.27|177.27|179.62|177.62|179.27|177.27|0
1632204800000|2021-09-21 06:13:20|179.36|177.36|179.45|177.45|179.45|177.45|179.36|177.36|0
1632204810000|2021-09-21 06:13:30|179.8|177.8|179.62|177.62|179.8|177.8|179.36|177.36|0
1632204820000|2021-09-21 06:13:40|179.45|177.45|179.45|177.45|179.53|177.53|179.45|177.45|0
1632204830000|2021-09-21 06:13:50|179.62|177.62|179.45|177.45|179.62|177.62|179.45|177.45|0
1632204840000|2021-09-21 06:14:00|179.62|177.62|179.27|177.27|179.62|177.62|179.27|177.27|0
1632204850000|2021-09-21 06:14:10|179.18|177.18|179.09|177.09|179.27|177.27|179.09|177.09|0
1632204860000|2021-09-21 06:14:20|178.92|176.92|179.27|177.27|179.27|177.27|178.92|176.92|0
1632204870000|2021-09-21 06:14:30|179.45|177.45|179.27|177.27|179.45|177.45|179.09|177.09|0
1632204880000|2021-09-21 06:14:40|179.62|177.62|179.27|177.27|179.62|177.62|179.27|177.27|0
1632204890000|2021-09-21 06:14:50|179.45|177.45|179.8|177.8|179.8|177.8|179.45|177.45|0
1632204900000|2021-09-21 06:15:00|179.98|177.98|180.51|178.51|180.51|178.51|179.98|177.98|0
1632204910000|2021-09-21 06:15:10|180.68|178.68|180.15|178.15|180.68|178.68|180.15|178.15|0
1632204920000|2021-09-21 06:15:20|180.33|178.33|180.24|178.24|180.33|178.33|180.24|178.24|0
1632204930000|2021-09-21 06:15:30|180.15|178.15|179.62|177.62|180.15|178.15|179.62|177.62|0
1632204940000|2021-09-21 06:15:40|179.8|177.8|179.8|177.8|179.8|177.8|179.62|177.62|0
1632204950000|2021-09-21 06:15:50|179.62|177.62|179.27|177.27|179.62|177.62|179.27|177.27|0
1632204960000|2021-09-21 06:16:00|178.91|176.91|179.09|177.09|179.09|177.09|178.74|176.74|0
1632204970000|2021-09-21 06:16:10|179|177|179.27|177.27|179.27|177.27|179|177|0
1632204980000|2021-09-21 06:16:20|179.09|177.09|178.56|176.56|179.09|177.09|178.56|176.56|0
1632204990000|2021-09-21 06:16:30|178.74|176.74|178.39|176.39|178.74|176.74|178.39|176.39|0
1632205000000|2021-09-21 06:16:40|178.56|176.56|178.56|176.56|178.56|176.56|178.56|176.56|0
1632205010000|2021-09-21 06:16:50|178.47|176.47|178.21|176.21|178.47|176.47|178.21|176.21|0
1632205020000|2021-09-21 06:17:00|178.56|176.56|178.56|176.56|178.56|176.56|178.38|176.38|0
1632205030000|2021-09-21 06:17:10|178.74|176.74|178.47|176.47|178.74|176.74|178.47|176.47|0
1632205040000|2021-09-21 06:17:20|178.38|176.38|178.38|176.38|178.56|176.56|178.38|176.38|0
1632205050000|2021-09-21 06:17:30|178.29|176.29|178.38|176.38|178.38|176.38|178.29|176.29|0
1632205060000|2021-09-21 06:17:40|178.29|176.29|178.38|176.38|178.38|176.38|178.29|176.29|0
1632205070000|2021-09-21 06:17:50|178.56|176.56|178.38|176.38|178.56|176.56|178.38|176.38|0
1632205080000|2021-09-21 06:18:00|178.29|176.29|178.64|176.64|178.64|176.64|178.29|176.29|0
1632205090000|2021-09-21 06:18:10|179.17|177.17|179.35|177.35|179.44|177.44|179.17|177.17|0
1632205100000|2021-09-21 06:18:20|179.44|177.44|179|177|179.44|177.44|179|177|0
1632205110000|2021-09-21 06:18:30|178.91|176.91|178.21|176.21|178.91|176.91|178.21|176.21|0
1632205130000|2021-09-21 06:18:50|178.47|176.47|178.56|176.56|178.56|176.56|178.47|176.47|0
1632205140000|2021-09-21 06:19:00|178.38|176.38|178.91|176.91|178.91|176.91|178.38|176.38|0
1632205150000|2021-09-21 06:19:10|178.73|176.73|178.73|176.73|178.73|176.73|178.56|176.56|0
1632205160000|2021-09-21 06:19:20|178.91|176.91|179|177|179|177|178.91|176.91|0
1632205170000|2021-09-21 06:19:30|179.09|177.09|179.26|177.26|179.26|177.26|178.91|176.91|0
1632205180000|2021-09-21 06:19:40|179.09|177.09|179.09|177.09|179.09|177.09|179.09|177.09|0
1632205190000|2021-09-21 06:19:50|178.99|176.99|179.09|177.09|179.09|177.09|178.91|176.91|0
1632205200000|2021-09-21 06:20:00|179.26|177.26|178.73|176.73|179.26|177.26|178.56|176.56|0
1632205210000|2021-09-21 06:20:10|178.64|176.64|178.82|176.82|178.82|176.82|178.56|176.56|0
1632205220000|2021-09-21 06:20:20|178.91|176.91|179.09|177.09|179.09|177.09|178.91|176.91|0
1632205230000|2021-09-21 06:20:30|178.73|176.73|178.56|176.56|178.73|176.73|178.56|176.56|0
1632205240000|2021-09-21 06:20:40|178.64|176.64|178.91|176.91|178.91|176.91|178.64|176.64|0
1632205260000|2021-09-21 06:21:00|179.26|177.26|178.99|176.99|179.26|177.26|178.99|176.99|0
1632205270000|2021-09-21 06:21:10|178.91|176.91|178.91|176.91|178.99|176.99|178.91|176.91|0
1632205280000|2021-09-21 06:21:20|178.99|176.99|178.91|176.91|178.99|176.99|178.91|176.91|0
1632205290000|2021-09-21 06:21:30|178.73|176.73|178.91|176.91|178.91|176.91|178.64|176.64|0
1632205300000|2021-09-21 06:21:40|179.17|177.17|178.55|176.55|179.17|177.17|178.55|176.55|0
1632205310000|2021-09-21 06:21:50|178.82|176.82|178.73|176.73|178.91|176.91|178.73|176.73|0
1632205320000|2021-09-21 06:22:00|178.64|176.64|178.64|176.64|178.73|176.73|178.64|176.64|0
1632205330000|2021-09-21 06:22:10|178.73|176.73|178.73|176.73|178.73|176.73|178.73|176.73|0
1632205340000|2021-09-21 06:22:20|178.64|176.64|178.73|176.73|178.73|176.73|178.64|176.64|0
1632205350000|2021-09-21 06:22:30|178.55|176.55|178.91|176.91|178.91|176.91|178.55|176.55|0
1632205360000|2021-09-21 06:22:40|178.81|176.81|178.91|176.91|178.91|176.91|178.73|176.73|0
1632205370000|2021-09-21 06:22:50|178.73|176.73|178.73|176.73|178.73|176.73|178.73|176.73|0
1632205380000|2021-09-21 06:23:00|178.64|176.64|179.08|177.08|179.26|177.26|178.64|176.64|0
1632205390000|2021-09-21 06:23:10|178.91|176.91|178.81|176.81|178.91|176.91|178.81|176.81|0
1632205400000|2021-09-21 06:23:20|178.91|176.91|178.73|176.73|178.91|176.91|178.73|176.73|0
1632205410000|2021-09-21 06:23:30|178.55|176.55|178.38|176.38|178.55|176.55|178.38|176.38|0
1632205430000|2021-09-21 06:23:50|178.2|176.2|178.28|176.28|178.28|176.28|178.2|176.2|0
1632205440000|2021-09-21 06:24:00|178.2|176.2|178.28|176.28|178.38|176.38|178.2|176.2|0
1632205450000|2021-09-21 06:24:10|178.38|176.38|178.2|176.2|178.38|176.38|178.2|176.2|0
1632205460000|2021-09-21 06:24:20|178.11|176.11|177.93|175.93|178.11|176.11|177.93|175.93|0
1632205470000|2021-09-21 06:24:30|177.85|175.85|178.02|176.02|178.02|176.02|177.76|175.76|0
1632205490000|2021-09-21 06:24:50|178.37|176.37|178.2|176.2|178.37|176.37|178.2|176.2|0
1632205500000|2021-09-21 06:25:00|178.37|176.37|178.37|176.37|178.37|176.37|178.37|176.37|0
1632205510000|2021-09-21 06:25:10|178.55|176.55|178.37|176.37|178.55|176.55|178.37|176.37|0
1632205520000|2021-09-21 06:25:20|178.55|176.55|178.55|176.55|178.55|176.55|178.37|176.37|0
1632205530000|2021-09-21 06:25:30|178.63|176.63|178.55|176.55|178.63|176.63|178.55|176.55|0
1632205540000|2021-09-21 06:25:40|178.63|176.63|178.37|176.37|178.63|176.63|178.37|176.37|0
1632205550000|2021-09-21 06:25:50|178.55|176.55|178.55|176.55|178.55|176.55|178.55|176.55|0
1632205560000|2021-09-21 06:26:00|178.37|176.37|178.37|176.37|178.55|176.55|178.37|176.37|0
1632205570000|2021-09-21 06:26:10|178.55|176.55|178.37|176.37|178.55|176.55|178.37|176.37|0
1632205580000|2021-09-21 06:26:20|178.46|176.46|178.73|176.73|178.73|176.73|178.46|176.46|0
1632205590000|2021-09-21 06:26:30|178.9|176.9|179.08|177.08|179.08|177.08|178.9|176.9|0
1632205600000|2021-09-21 06:26:40|179.25|177.25|179.25|177.25|179.25|177.25|179.25|177.25|0
1632205610000|2021-09-21 06:26:50|179.08|177.08|179.08|177.08|179.16|177.16|178.9|176.9|0
1632205620000|2021-09-21 06:27:00|178.9|176.9|178.9|176.9|178.99|176.99|178.9|176.9|0
1632205630000|2021-09-21 06:27:10|179.08|177.08|178.72|176.72|179.08|177.08|178.72|176.72|0
1632205640000|2021-09-21 06:27:20|178.81|176.81|178.55|176.55|178.81|176.81|178.55|176.55|0
1632205650000|2021-09-21 06:27:30|178.9|176.9|179.08|177.08|179.08|177.08|178.9|176.9|0
1632205660000|2021-09-21 06:27:40|179.25|177.25|179.43|177.43|179.43|177.43|179.25|177.25|0
1632205670000|2021-09-21 06:27:50|179.34|177.34|179.96|177.96|179.96|177.96|179.34|177.34|0
1632205680000|2021-09-21 06:28:00|179.78|177.78|180.14|178.14|180.14|178.14|179.78|177.78|0
1632205690000|2021-09-21 06:28:10|179.96|177.96|180.14|178.14|180.14|178.14|179.78|177.78|0
1632205700000|2021-09-21 06:28:20|180.49|178.49|180.22|178.22|180.49|178.49|180.14|178.14|0
1632205710000|2021-09-21 06:28:30|180.04|178.04|180.14|178.14|180.14|178.14|180.04|178.04|0
1632205720000|2021-09-21 06:28:40|180.04|178.04|180.14|178.14|180.14|178.14|180.04|178.04|0
1632205730000|2021-09-21 06:28:50|179.96|177.96|180.04|178.04|180.14|178.14|179.96|177.96|0
1632205740000|2021-09-21 06:29:00|179.78|177.78|179.78|177.78|179.96|177.96|179.78|177.78|0
1632205750000|2021-09-21 06:29:10|179.87|177.87|179.87|177.87|179.87|177.87|179.78|177.78|0
1632205760000|2021-09-21 06:29:20|179.96|177.96|179.96|177.96|179.96|177.96|179.96|177.96|0
1632205770000|2021-09-21 06:29:30|179.87|177.87|179.78|177.78|179.87|177.87|179.78|177.78|0
1632205780000|2021-09-21 06:29:40|179.96|177.96|179.96|177.96|179.96|177.96|179.87|177.87|0
1632205790000|2021-09-21 06:29:50|180.13|178.13|180.13|178.13|180.31|178.31|180.13|178.13|0
1632205800000|2021-09-21 06:30:00|179.78|177.78|179.78|177.78|179.78|177.78|179.78|177.78|0
1632205810000|2021-09-21 06:30:10|179.96|177.96|180.13|178.13|180.13|178.13|179.78|177.78|0
1632205820000|2021-09-21 06:30:20|180.04|178.04|179.96|177.96|180.13|178.13|179.96|177.96|0
1632205830000|2021-09-21 06:30:30|180.13|178.13|180.13|178.13|180.13|178.13|180.13|178.13|0
1632205840000|2021-09-21 06:30:40|180.31|178.31|180.66|178.66|180.66|178.66|180.31|178.31|0
1632205850000|2021-09-21 06:30:50|180.57|178.57|180.39|178.39|180.57|178.57|180.39|178.39|0
1632205860000|2021-09-21 06:31:00|180.31|178.31|180.31|178.31|180.49|178.49|180.31|178.31|0
1632205870000|2021-09-21 06:31:10|180.13|178.13|180.49|178.49|180.49|178.49|180.13|178.13|0
1632205880000|2021-09-21 06:31:20|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1632205890000|2021-09-21 06:31:30|180.49|178.49|180.66|178.66|180.66|178.66|180.49|178.49|0
1632205900000|2021-09-21 06:31:40|180.57|178.57|180.66|178.66|180.66|178.66|180.49|178.49|0
1632205910000|2021-09-21 06:31:50|180.57|178.57|181.02|179.02|181.02|179.02|180.57|178.57|0
1632205920000|2021-09-21 06:32:00|180.84|178.84|181.55|179.55|181.55|179.55|180.84|178.84|0
1632205930000|2021-09-21 06:32:10|181.37|179.37|181.73|179.73|181.73|179.73|181.37|179.37|0
1632205940000|2021-09-21 06:32:20|181.9|179.9|181.9|179.9|182.26|180.26|181.9|179.9|0
1632205950000|2021-09-21 06:32:30|181.55|179.55|182.08|180.08|182.08|180.08|181.55|179.55|0
1632205960000|2021-09-21 06:32:40|181.73|179.73|181.9|179.9|181.9|179.9|181.73|179.73|0
1632205970000|2021-09-21 06:32:50|181.73|179.73|181.9|179.9|181.9|179.9|181.73|179.73|0
1632205980000|2021-09-21 06:33:00|181.73|179.73|181.55|179.55|181.73|179.73|181.55|179.55|0
1632206000000|2021-09-21 06:33:20|181.37|179.37|181.55|179.55|181.55|179.55|181.37|179.37|0
1632206010000|2021-09-21 06:33:30|181.37|179.37|181.19|179.19|181.37|179.37|181.19|179.19|0
1632206020000|2021-09-21 06:33:40|181.02|179.02|181.01|179.01|181.02|179.02|180.92|178.92|0
1632206030000|2021-09-21 06:33:50|181.19|179.19|181.19|179.19|181.28|179.28|181.1|179.1|0
1632206040000|2021-09-21 06:34:00|181.28|179.28|181.28|179.28|181.28|179.28|181.28|179.28|0
1632206050000|2021-09-21 06:34:10|181.37|179.37|181.55|179.55|181.55|179.55|181.19|179.19|0
1632206060000|2021-09-21 06:34:20|181.72|179.72|181.72|179.72|181.72|179.72|181.55|179.55|0
1632206070000|2021-09-21 06:34:30|181.55|179.55|181.37|179.37|181.55|179.55|181.37|179.37|0
1632206080000|2021-09-21 06:34:40|181.45|179.45|181.37|179.37|181.45|179.45|181.37|179.37|0
1632206090000|2021-09-21 06:34:50|181.55|179.55|181.55|179.55|181.55|179.55|181.55|179.55|0
1632206100000|2021-09-21 06:35:00|181.72|179.72|181.63|179.63|181.72|179.72|181.63|179.63|0
1632206110000|2021-09-21 06:35:10|181.72|179.72|181.55|179.55|181.72|179.72|181.55|179.55|0
1632206120000|2021-09-21 06:35:20|181.37|179.37|181.72|179.72|181.72|179.72|181.37|179.37|0
1632206130000|2021-09-21 06:35:30|181.81|179.81|181.9|179.9|181.9|179.9|181.72|179.72|0
1632206140000|2021-09-21 06:35:40|181.81|179.81|181.9|179.9|181.9|179.9|181.72|179.72|0
1632206150000|2021-09-21 06:35:50|181.81|179.81|181.72|179.72|181.81|179.81|181.72|179.72|0
1632206160000|2021-09-21 06:36:00|181.37|179.37|181.54|179.54|181.54|179.54|181.37|179.37|0
1632206180000|2021-09-21 06:36:20|181.37|179.37|181.37|179.37|181.37|179.37|181.37|179.37|0
1632206190000|2021-09-21 06:36:30|181.19|179.19|181.19|179.19|181.19|179.19|181.19|179.19|0
1632206200000|2021-09-21 06:36:40|181.27|179.27|181.27|179.27|181.27|179.27|181.27|179.27|0
1632206210000|2021-09-21 06:36:50|181.19|179.19|181.19|179.19|181.19|179.19|181.19|179.19|0
1632206220000|2021-09-21 06:37:00|181.37|179.37|181.01|179.01|181.37|179.37|181.01|179.01|0
1632206230000|2021-09-21 06:37:10|181.1|179.1|181.19|179.19|181.19|179.19|181.01|179.01|0
1632206240000|2021-09-21 06:37:20|181.01|179.01|181.01|179.01|181.01|179.01|181.01|179.01|0
1632206250000|2021-09-21 06:37:30|180.92|178.92|180.92|178.92|180.92|178.92|180.92|178.92|0
1632206260000|2021-09-21 06:37:40|181.01|179.01|181.01|179.01|181.01|179.01|181.01|179.01|0
1632206270000|2021-09-21 06:37:50|180.92|178.92|180.66|178.66|180.92|178.92|180.66|178.66|0
1632206280000|2021-09-21 06:38:00|181.01|179.01|181.01|179.01|181.01|179.01|181.01|179.01|0
1632206290000|2021-09-21 06:38:10|181.19|179.19|181.19|179.19|181.19|179.19|181.19|179.19|0
1632206300000|2021-09-21 06:38:20|181.01|179.01|181.19|179.19|181.19|179.19|181.01|179.01|0
1632206310000|2021-09-21 06:38:30|181.01|179.01|181.01|179.01|181.01|179.01|181.01|179.01|0
1632206320000|2021-09-21 06:38:40|180.92|178.92|180.83|178.83|180.92|178.92|180.83|178.83|0
1632206340000|2021-09-21 06:39:00|181.01|179.01|181.01|179.01|181.01|179.01|181.01|179.01|0
1632206350000|2021-09-21 06:39:10|181.19|179.19|180.83|178.83|181.19|179.19|180.83|178.83|0
1632206360000|2021-09-21 06:39:20|180.65|178.65|180.65|178.65|180.65|178.65|180.65|178.65|0
1632206370000|2021-09-21 06:39:30|180.48|178.48|180.48|178.48|180.65|178.65|180.48|178.48|0
1632206380000|2021-09-21 06:39:40|180.83|178.83|180.83|178.83|180.83|178.83|180.83|178.83|0
1632206390000|2021-09-21 06:39:50|181.01|179.01|181.01|179.01|181.01|179.01|180.65|178.65|0
1632206400000|2021-09-21 06:40:00|181.18|179.18|181.01|179.01|181.18|179.18|181.01|179.01|0
1632206410000|2021-09-21 06:40:10|180.83|178.83|181.01|179.01|181.01|179.01|180.83|178.83|0
1632206420000|2021-09-21 06:40:20|180.83|178.83|180.83|178.83|181.01|179.01|180.83|178.83|0
1632206430000|2021-09-21 06:40:30|180.65|178.65|180.65|178.65|180.65|178.65|180.65|178.65|0
1632206450000|2021-09-21 06:40:50|180.74|178.74|180.83|178.83|180.83|178.83|180.74|178.74|0
1632206460000|2021-09-21 06:41:00|180.74|178.74|180.56|178.56|180.74|178.74|180.56|178.56|0
1632206470000|2021-09-21 06:41:10|180.47|178.47|180.47|178.47|180.56|178.56|180.47|178.47|0
1632206480000|2021-09-21 06:41:20|180.38|178.38|180.12|178.12|180.38|178.38|180.12|178.12|0
1632206490000|2021-09-21 06:41:30|180.03|178.03|180.03|178.03|180.03|178.03|179.94|177.94|0
1632206500000|2021-09-21 06:41:40|179.94|177.94|179.94|177.94|179.94|177.94|179.77|177.77|0
1632206510000|2021-09-21 06:41:50|179.77|177.77|179.67|177.67|179.77|177.77|179.59|177.59|0
1632206520000|2021-09-21 06:42:00|179.59|177.59|179.41|177.41|179.59|177.59|179.41|177.41|0
1632206530000|2021-09-21 06:42:10|179.23|177.23|179.06|177.06|179.23|177.23|179.06|177.06|0
1632206540000|2021-09-21 06:42:20|178.88|176.88|178.88|176.88|178.88|176.88|178.88|176.88|0
1632206550000|2021-09-21 06:42:30|179.06|177.06|178.88|176.88|179.06|177.06|178.88|176.88|0
1632206560000|2021-09-21 06:42:40|178.7|176.7|178.7|176.7|178.88|176.88|178.7|176.7|0
1632206570000|2021-09-21 06:42:50|178.79|176.79|178.7|176.7|178.79|176.79|178.7|176.7|0
1632206590000|2021-09-21 06:43:10|178.53|176.53|178.61|176.61|178.61|176.61|178.53|176.53|0
1632206600000|2021-09-21 06:43:20|178.53|176.53|178.53|176.53|178.61|176.61|178.53|176.53|0
1632206610000|2021-09-21 06:43:30|178.44|176.44|178.44|176.44|178.44|176.44|178.35|176.35|0
1632206620000|2021-09-21 06:43:40|178.35|176.35|178.17|176.17|178.35|176.35|178.17|176.17|0
1632206630000|2021-09-21 06:43:50|178.35|176.35|178.35|176.35|178.35|176.35|178.35|176.35|0
1632206640000|2021-09-21 06:44:00|178.17|176.17|178.35|176.35|178.35|176.35|178.17|176.17|0
1632206660000|2021-09-21 06:44:20|178.7|176.7|178.7|176.7|178.7|176.7|178.7|176.7|0
1632206670000|2021-09-21 06:44:30|178.53|176.53|178.61|176.61|178.61|176.61|178.53|176.53|0
1632206680000|2021-09-21 06:44:40|178.88|176.88|178.88|176.88|178.88|176.88|178.88|176.88|0
1632206690000|2021-09-21 06:44:50|178.79|176.79|178.7|176.7|178.79|176.79|178.7|176.7|0
1632206700000|2021-09-21 06:45:00|178.53|176.53|178.7|176.7|178.7|176.7|178.53|176.53|0
1632206720000|2021-09-21 06:45:20|178.35|176.35|178.53|176.53|178.53|176.53|178.35|176.35|0
1632206730000|2021-09-21 06:45:30|178.52|176.52|178.17|176.17|178.52|176.52|178.17|176.17|0
1632206740000|2021-09-21 06:45:40|178.35|176.35|178.26|176.26|178.35|176.35|178.26|176.26|0
1632206750000|2021-09-21 06:45:50|178.17|176.17|178.7|176.7|178.7|176.7|178.17|176.17|0
1632206760000|2021-09-21 06:46:00|178.61|176.61|178.52|176.52|178.61|176.61|178.52|176.52|0
1632206770000|2021-09-21 06:46:10|178.43|176.43|178.52|176.52|178.52|176.52|178.43|176.43|0
1632206780000|2021-09-21 06:46:20|178.61|176.61|178.52|176.52|178.61|176.61|178.52|176.52|0
1632206790000|2021-09-21 06:46:30|178.35|176.35|178.35|176.35|178.35|176.35|178.35|176.35|0
1632206810000|2021-09-21 06:46:50|178.43|176.43|178.52|176.52|178.52|176.52|178.43|176.43|0
1632206820000|2021-09-21 06:47:00|178.35|176.35|178.26|176.26|178.43|176.43|178.26|176.26|0
1632206830000|2021-09-21 06:47:10|177.99|175.99|177.99|175.99|178.08|176.08|177.99|175.99|0
1632206840000|2021-09-21 06:47:20|177.82|175.82|177.82|175.82|177.82|175.82|177.82|175.82|0
1632206850000|2021-09-21 06:47:30|177.9|175.9|177.99|175.99|178.17|176.17|177.9|175.9|0
1632206880000|2021-09-21 06:48:00|178.17|176.17|177.99|175.99|178.17|176.17|177.99|175.99|0
1632206890000|2021-09-21 06:48:10|178.17|176.17|178.17|176.17|178.17|176.17|178.17|176.17|0
1632206900000|2021-09-21 06:48:20|178.35|176.35|177.82|175.82|178.35|176.35|177.82|175.82|0
1632206910000|2021-09-21 06:48:30|178.7|176.7|178.7|176.7|178.7|176.7|178.7|176.7|0
1632206920000|2021-09-21 06:48:40|178.52|176.52|178.52|176.52|178.52|176.52|178.52|176.52|0
1632206930000|2021-09-21 06:48:50|178.7|176.7|179.23|177.23|179.23|177.23|178.7|176.7|0
1632206950000|2021-09-21 06:49:10|179.4|177.4|179.4|177.4|179.4|177.4|179.23|177.23|0
1632206960000|2021-09-21 06:49:20|179.58|177.58|179.58|177.58|179.58|177.58|179.58|177.58|0
1632206970000|2021-09-21 06:49:30|179.93|177.93|179.93|177.93|179.93|177.93|179.93|177.93|0
1632206980000|2021-09-21 06:49:40|180.11|178.11|180.11|178.11|180.11|178.11|180.11|178.11|0
1632206990000|2021-09-21 06:49:50|179.93|177.93|180.46|178.46|180.46|178.46|179.93|177.93|0
1632207000000|2021-09-21 06:50:00|180.37|178.37|180.29|178.29|180.37|178.37|180.29|178.29|0
1632207010000|2021-09-21 06:50:10|179.93|177.93|179.58|177.58|179.93|177.93|179.58|177.58|0
1632207020000|2021-09-21 06:50:20|179.4|177.4|179.4|177.4|179.58|177.58|179.4|177.4|0
1632207030000|2021-09-21 06:50:30|179.31|177.31|179.58|177.58|179.58|177.58|179.31|177.31|0
1632207040000|2021-09-21 06:50:40|179.66|177.66|179.75|177.75|179.75|177.75|179.66|177.66|0
1632207050000|2021-09-21 06:50:50|179.93|177.93|180.02|178.02|180.02|178.02|179.93|177.93|0
1632207060000|2021-09-21 06:51:00|180.11|178.11|180.46|178.46|180.46|178.46|179.93|177.93|0
1632207070000|2021-09-21 06:51:10|180.37|178.37|180.46|178.46|180.64|178.64|180.37|178.37|0
1632207080000|2021-09-21 06:51:20|180.37|178.37|180.28|178.28|180.37|178.37|180.28|178.28|0
1632207090000|2021-09-21 06:51:30|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632207100000|2021-09-21 06:51:40|180.46|178.46|180.64|178.64|180.64|178.64|180.37|178.37|0
1632207110000|2021-09-21 06:51:50|180.46|178.46|180.46|178.46|180.64|178.64|180.28|178.28|0
1632207120000|2021-09-21 06:52:00|180.64|178.64|180.99|178.99|180.99|178.99|180.64|178.64|0
1632207130000|2021-09-21 06:52:10|180.81|178.81|180.72|178.72|180.81|178.81|180.72|178.72|0
1632207140000|2021-09-21 06:52:20|180.64|178.64|180.64|178.64|180.64|178.64|180.64|178.64|0
1632207150000|2021-09-21 06:52:30|180.54|178.54|180.46|178.46|180.64|178.64|180.46|178.46|0
1632207160000|2021-09-21 06:52:40|180.37|178.37|180.46|178.46|180.64|178.64|180.37|178.37|0
1632207170000|2021-09-21 06:52:50|180.64|178.64|180.81|178.81|180.81|178.81|180.64|178.64|0
1632207180000|2021-09-21 06:53:00|180.72|178.72|180.99|178.99|180.99|178.99|180.72|178.72|0
1632207190000|2021-09-21 06:53:10|180.9|178.9|180.81|178.81|180.9|178.9|180.81|178.81|0
1632207200000|2021-09-21 06:53:20|180.64|178.64|180.72|178.72|180.72|178.72|180.64|178.64|0
1632207210000|2021-09-21 06:53:30|180.64|178.64|180.64|178.64|180.64|178.64|180.46|178.46|0
1632207220000|2021-09-21 06:53:40|180.54|178.54|180.54|178.54|180.64|178.64|180.54|178.54|0
1632207230000|2021-09-21 06:53:50|180.64|178.64|180.64|178.64|180.64|178.64|180.64|178.64|0
1632207240000|2021-09-21 06:54:00|180.63|178.63|180.63|178.63|180.63|178.63|180.46|178.46|0
1632207250000|2021-09-21 06:54:10|180.54|178.54|180.46|178.46|180.54|178.54|180.46|178.46|0
1632207260000|2021-09-21 06:54:20|180.37|178.37|180.19|178.19|180.37|178.37|180.19|178.19|0
1632207270000|2021-09-21 06:54:30|180.28|178.28|180.01|178.01|180.28|178.28|180.01|178.01|0
1632207280000|2021-09-21 06:54:40|180.1|178.1|180.1|178.1|180.19|178.19|180.1|178.1|0
1632207290000|2021-09-21 06:54:50|179.93|177.93|180.1|178.1|180.1|178.1|179.93|177.93|0
1632207300000|2021-09-21 06:55:00|179.93|177.93|179.93|177.93|179.93|177.93|179.93|177.93|0
1632207310000|2021-09-21 06:55:10|180.01|178.01|179.93|177.93|180.01|178.01|179.93|177.93|0
1632207320000|2021-09-21 06:55:20|179.75|177.75|179.75|177.75|179.92|177.92|179.75|177.75|0
1632207330000|2021-09-21 06:55:30|179.92|177.92|179.75|177.75|179.92|177.92|179.57|177.57|0
1632207340000|2021-09-21 06:55:40|179.57|177.57|179.57|177.57|179.57|177.57|179.57|177.57|0
1632207350000|2021-09-21 06:55:50|179.66|177.66|179.57|177.57|179.66|177.66|179.57|177.57|0
1632207360000|2021-09-21 06:56:00|179.83|177.83|179.92|177.92|179.92|177.92|179.75|177.75|0
1632207370000|2021-09-21 06:56:10|180.01|178.01|180.01|178.01|180.01|178.01|180.01|178.01|0
1632207380000|2021-09-21 06:56:20|180.1|178.1|180.1|178.1|180.1|178.1|180.01|178.01|0
1632207390000|2021-09-21 06:56:30|179.92|177.92|179.92|177.92|179.92|177.92|179.92|177.92|0
1632207400000|2021-09-21 06:56:40|179.75|177.75|179.83|177.83|179.92|177.92|179.75|177.75|0
1632207410000|2021-09-21 06:56:50|179.92|177.92|179.75|177.75|179.92|177.92|179.75|177.75|0
1632207420000|2021-09-21 06:57:00|179.83|177.83|179.75|177.75|179.83|177.83|179.75|177.75|0
1632207430000|2021-09-21 06:57:10|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632207440000|2021-09-21 06:57:20|179.57|177.57|179.75|177.75|179.75|177.75|179.57|177.57|0
1632207450000|2021-09-21 06:57:30|179.92|177.92|179.92|177.92|179.92|177.92|179.92|177.92|0
1632207460000|2021-09-21 06:57:40|179.75|177.75|179.75|177.75|179.75|177.75|179.57|177.57|0
1632207470000|2021-09-21 06:57:50|179.74|177.74|179.65|177.65|179.74|177.74|179.57|177.57|0
1632207480000|2021-09-21 06:58:00|179.74|177.74|179.74|177.74|179.74|177.74|179.74|177.74|0
1632207490000|2021-09-21 06:58:10|179.92|177.92|179.74|177.74|179.92|177.92|179.74|177.74|0
1632207500000|2021-09-21 06:58:20|179.83|177.83|179.74|177.74|179.83|177.83|179.74|177.74|0
1632207510000|2021-09-21 06:58:30|179.57|177.57|179.74|177.74|179.74|177.74|179.57|177.57|0
1632207520000|2021-09-21 06:58:40|179.65|177.65|179.65|177.65|179.65|177.65|179.65|177.65|0
1632207530000|2021-09-21 06:58:50|179.57|177.57|179.74|177.74|179.74|177.74|179.57|177.57|0
1632207540000|2021-09-21 06:59:00|179.65|177.65|179.57|177.57|179.65|177.65|179.57|177.57|0
1632207550000|2021-09-21 06:59:10|179.39|177.39|179.39|177.39|179.39|177.39|179.39|177.39|0
1632207560000|2021-09-21 06:59:20|179.57|177.57|179.39|177.39|179.57|177.57|179.39|177.39|0
1632207570000|2021-09-21 06:59:30|179.04|177.04|179.04|177.04|179.21|177.21|179.04|177.04|0
1632207580000|2021-09-21 06:59:40|179.21|177.21|179.04|177.04|179.21|177.21|179.04|177.04|0
1632207590000|2021-09-21 06:59:50|178.86|176.86|178.68|176.68|178.86|176.86|178.68|176.68|0
1632207600000|2021-09-21 07:00:00|178.51|176.51|178.33|176.33|178.51|176.51|177.63|175.63|0
1632207610000|2021-09-21 07:00:10|179.04|177.04|178.33|176.33|179.04|177.04|178.15|176.15|0
1632207620000|2021-09-21 07:00:20|178.86|176.86|179.74|177.74|179.74|177.74|178.86|176.86|0
1632207630000|2021-09-21 07:00:30|183.04|181.04|184.09|182.09|184.09|182.09|183.04|181.04|0
1632207640000|2021-09-21 07:00:40|184|182|182.5|180.5|184.44|182.44|182.5|180.5|0
1632207650000|2021-09-21 07:00:50|182.85|180.85|179.36|177.36|182.85|180.85|179.36|177.36|0
1632207660000|2021-09-21 07:01:00|180.03|178.03|182.73|180.73|182.73|180.73|180.03|178.03|0
1632207670000|2021-09-21 07:01:10|182.82|180.82|182.2|180.2|182.82|180.82|182.2|180.2|0
1632207680000|2021-09-21 07:01:20|182.02|180.02|182.2|180.2|182.2|180.2|182.02|180.02|0
1632207690000|2021-09-21 07:01:30|182.37|180.37|182.91|180.91|182.91|180.91|182.37|180.37|0
1632207700000|2021-09-21 07:01:40|182.73|180.73|182.19|180.19|182.73|180.73|182.19|180.19|0
1632207710000|2021-09-21 07:01:50|182.37|180.37|182.19|180.19|182.37|180.37|182.19|180.19|0
1632207720000|2021-09-21 07:02:00|181.66|179.66|181.66|179.66|182.19|180.19|181.66|179.66|0
1632207730000|2021-09-21 07:02:10|181.48|179.48|181.84|179.84|182.02|180.02|181.48|179.48|0
1632207740000|2021-09-21 07:02:20|181.66|179.66|181.66|179.66|181.84|179.84|181.48|179.48|0
1632207750000|2021-09-21 07:02:30|181.84|179.84|182.02|180.02|182.02|180.02|181.84|179.84|0
1632207760000|2021-09-21 07:02:40|182.37|180.37|182.64|180.64|182.73|180.73|182.37|180.37|0
1632207770000|2021-09-21 07:02:50|182.19|180.19|181.92|179.92|182.19|180.19|181.92|179.92|0
1632207780000|2021-09-21 07:03:00|181.66|179.66|181.66|179.66|181.66|179.66|181.66|179.66|0
1632207790000|2021-09-21 07:03:10|181.39|179.39|181.12|179.12|181.39|179.39|181.12|179.12|0
1632207800000|2021-09-21 07:03:20|180.95|178.95|180.95|178.95|181.12|179.12|180.95|178.95|0
1632207810000|2021-09-21 07:03:30|181.12|179.12|180.59|178.59|181.12|179.12|180.59|178.59|0
1632207820000|2021-09-21 07:03:40|180.5|178.5|180.77|178.77|180.85|178.85|180.5|178.5|0
1632207830000|2021-09-21 07:03:50|180.41|178.41|180.59|178.59|180.77|178.77|180.41|178.41|0
1632207840000|2021-09-21 07:04:00|180.41|178.41|180.59|178.59|180.59|178.59|180.32|178.32|0
1632207850000|2021-09-21 07:04:10|180.41|178.41|180.59|178.59|180.59|178.59|180.32|178.32|0
1632207860000|2021-09-21 07:04:20|180.77|178.77|180.23|178.23|180.77|178.77|180.23|178.23|0
1632207870000|2021-09-21 07:04:30|180.06|178.06|179.88|177.88|180.06|178.06|179.88|177.88|0
1632207880000|2021-09-21 07:04:40|179.7|177.7|179.35|177.35|179.7|177.7|179.35|177.35|0
1632207890000|2021-09-21 07:04:50|179.53|177.53|179.53|177.53|179.53|177.53|179.53|177.53|0
1632207900000|2021-09-21 07:05:00|179.8|178.2|179.98|178.38|180.16|178.56|179.8|178.2|0
1632207910000|2021-09-21 07:05:10|180.86|179.26|181.22|179.62|181.22|179.62|180.86|179.26|0
1632207920000|2021-09-21 07:05:20|181.4|179.8|181.57|179.97|181.57|179.97|181.4|179.8|0
1632207930000|2021-09-21 07:05:30|181.22|179.62|181.57|179.97|181.57|179.97|181.04|179.44|0
1632207940000|2021-09-21 07:05:40|181.48|179.88|181.75|180.15|181.75|180.15|181.04|179.44|0
1632207950000|2021-09-21 07:05:50|181.93|180.33|180.86|179.26|181.93|180.33|180.86|179.26|0
1632207960000|2021-09-21 07:06:00|180.69|179.09|180.51|178.91|180.69|179.09|180.51|178.91|0
1632207970000|2021-09-21 07:06:10|180.69|179.09|180.33|178.73|180.69|179.09|180.33|178.73|0
1632207980000|2021-09-21 07:06:20|180.69|179.09|181.57|179.97|181.57|179.97|180.69|179.09|0
1632207990000|2021-09-21 07:06:30|181.39|179.79|180.69|179.09|181.39|179.79|180.69|179.09|0
1632208000000|2021-09-21 07:06:40|180.86|179.26|181.22|179.62|181.22|179.62|180.69|179.09|0
1632208010000|2021-09-21 07:06:50|181.04|179.44|181.04|179.44|181.22|179.62|180.95|179.35|0
1632208020000|2021-09-21 07:07:00|181.22|179.62|180.86|179.26|181.22|179.62|180.86|179.26|0
1632208030000|2021-09-21 07:07:10|180.51|178.91|180.68|179.08|180.68|179.08|180.51|178.91|0
1632208040000|2021-09-21 07:07:20|181.04|179.44|181.04|179.44|181.04|179.44|180.86|179.26|0
1632208050000|2021-09-21 07:07:30|181.39|179.79|181.92|180.32|181.92|180.32|181.39|179.79|0
1632208060000|2021-09-21 07:07:40|182.1|180.5|181.92|180.32|182.1|180.5|181.75|180.15|0
1632208070000|2021-09-21 07:07:50|181.75|180.15|180.86|179.26|181.75|180.15|180.86|179.26|0
1632208080000|2021-09-21 07:08:00|181.04|179.44|181.21|179.61|181.39|179.79|181.04|179.44|0
1632208090000|2021-09-21 07:08:10|181.39|179.79|181.92|180.32|182.1|180.5|181.39|179.79|0
1632208100000|2021-09-21 07:08:20|182.1|180.5|181.92|180.32|182.1|180.5|181.92|180.32|0
1632208110000|2021-09-21 07:08:30|181.75|180.15|181.92|180.32|181.92|180.32|181.75|180.15|0
1632208120000|2021-09-21 07:08:40|182.1|180.5|182.19|180.59|182.36|180.76|182.1|180.5|0
1632208130000|2021-09-21 07:08:50|182.28|180.68|181.92|180.32|182.28|180.68|181.92|180.32|0
1632208140000|2021-09-21 07:09:00|181.57|179.97|181.39|179.79|181.57|179.97|181.39|179.79|0
1632208150000|2021-09-21 07:09:10|181.65|180.05|181.74|180.14|181.74|180.14|181.65|180.05|0
1632208160000|2021-09-21 07:09:20|181.65|180.05|181.57|179.97|181.74|180.14|181.57|179.97|0
1632208170000|2021-09-21 07:09:30|181.74|180.14|182.28|180.68|182.28|180.68|181.74|180.14|0
1632208180000|2021-09-21 07:09:40|182.45|180.85|182.63|181.03|182.63|181.03|182.45|180.85|0
1632208190000|2021-09-21 07:09:50|182.45|180.85|182.45|180.85|182.45|180.85|182.28|180.68|0
1632208200000|2021-09-21 07:10:00|182.99|181.39|182.63|181.03|182.99|181.39|182.63|181.03|0
1632208210000|2021-09-21 07:10:10|182.28|180.68|182.63|181.03|182.63|181.03|182.28|180.68|0
1632208220000|2021-09-21 07:10:20|182.81|181.21|182.81|181.21|182.99|181.39|182.81|181.21|0
1632208230000|2021-09-21 07:10:30|182.63|181.03|182.99|181.39|182.99|181.39|182.63|181.03|0
1632208240000|2021-09-21 07:10:40|182.89|181.29|182.89|181.29|182.99|181.39|182.89|181.29|0
1632208250000|2021-09-21 07:10:50|182.81|181.21|183.16|181.56|183.16|181.56|182.81|181.21|0
1632208260000|2021-09-21 07:11:00|182.99|181.39|181.74|180.14|182.99|181.39|181.74|180.14|0
1632208270000|2021-09-21 07:11:10|181.92|180.32|182.1|180.5|182.1|180.5|181.92|180.32|0
1632208280000|2021-09-21 07:11:20|181.74|180.14|181.56|179.96|181.83|180.23|181.56|179.96|0
1632208290000|2021-09-21 07:11:30|181.74|180.14|181.56|179.96|181.74|180.14|181.56|179.96|0
1632208300000|2021-09-21 07:11:40|181.74|180.14|181.92|180.32|181.92|180.32|181.74|180.14|0
1632208310000|2021-09-21 07:11:50|182.1|180.5|182.1|180.5|182.1|180.5|181.92|180.32|0
1632208320000|2021-09-21 07:12:00|182|180.4|182|180.4|182|180.4|181.92|180.32|0
1632208330000|2021-09-21 07:12:10|181.74|180.14|181.56|179.96|181.74|180.14|181.56|179.96|0
1632208340000|2021-09-21 07:12:20|181.74|180.14|181.92|180.32|181.92|180.32|181.39|179.79|0
1632208350000|2021-09-21 07:12:30|182.1|180.5|182.1|180.5|182.1|180.5|182|180.4|0
1632208360000|2021-09-21 07:12:40|182.09|180.49|182.54|180.94|182.63|181.03|182.09|180.49|0
1632208370000|2021-09-21 07:12:50|182.63|181.03|182.63|181.03|182.63|181.03|182.54|180.94|0
1632208380000|2021-09-21 07:13:00|182.8|181.2|182.8|181.2|182.8|181.2|182.63|181.03|0
1632208390000|2021-09-21 07:13:10|182.98|181.38|183.16|181.56|183.34|181.74|182.98|181.38|0
1632208400000|2021-09-21 07:13:20|182.8|181.2|182.98|181.38|183.16|181.56|182.8|181.2|0
1632208410000|2021-09-21 07:13:30|182.8|181.2|182.98|181.38|182.98|181.38|182.8|181.2|0
1632208420000|2021-09-21 07:13:40|182.8|181.2|182.8|181.2|182.8|181.2|182.63|181.03|0
1632208430000|2021-09-21 07:13:50|182.98|181.38|182.8|181.2|182.98|181.38|182.8|181.2|0
1632208440000|2021-09-21 07:14:00|182.63|181.03|182.09|180.49|182.63|181.03|182.09|180.49|0
1632208450000|2021-09-21 07:14:10|182.45|180.85|182.45|180.85|182.45|180.85|182.45|180.85|0
1632208460000|2021-09-21 07:14:20|182.27|180.67|182.09|180.49|182.36|180.76|182.09|180.49|0
1632208470000|2021-09-21 07:14:30|182.27|180.67|182.45|180.85|182.45|180.85|182.27|180.67|0
1632208480000|2021-09-21 07:14:40|182.63|181.03|182.45|180.85|182.63|181.03|182.45|180.85|0
1632208490000|2021-09-21 07:14:50|182.8|181.2|182.8|181.2|182.98|181.38|182.8|181.2|0
1632208500000|2021-09-21 07:15:00|182.62|181.02|181.91|180.31|182.62|181.02|181.91|180.31|0
1632208510000|2021-09-21 07:15:10|182.45|180.85|182.27|180.67|182.62|181.02|182.27|180.67|0
1632208520000|2021-09-21 07:15:20|182.45|180.85|182.09|180.49|182.45|180.85|182.09|180.49|0
1632208530000|2021-09-21 07:15:30|181.91|180.31|181.82|180.22|181.91|180.31|181.74|180.14|0
1632208540000|2021-09-21 07:15:40|181.91|180.31|182.09|180.49|182.18|180.58|181.91|180.31|0
1632208550000|2021-09-21 07:15:50|181.91|180.31|182.45|180.85|182.45|180.85|181.91|180.31|0
1632208560000|2021-09-21 07:16:00|182.27|180.67|182.27|180.67|182.27|180.67|182.09|180.49|0
1632208570000|2021-09-21 07:16:10|182.18|180.58|182|180.4|182.18|180.58|182|180.4|0
1632208580000|2021-09-21 07:16:20|182.09|180.49|181.74|180.14|182.09|180.49|181.74|180.14|0
1632208590000|2021-09-21 07:16:30|181.91|180.31|181.82|180.22|181.91|180.31|181.74|180.14|0
1632208600000|2021-09-21 07:16:40|182.09|180.49|181.91|180.31|182.09|180.49|181.91|180.31|0
1632208610000|2021-09-21 07:16:50|182.44|180.84|182.27|180.67|182.44|180.84|182.27|180.67|0
1632208630000|2021-09-21 07:17:10|182.44|180.84|182.62|181.02|182.62|181.02|182.44|180.84|0
1632208640000|2021-09-21 07:17:20|182.8|181.2|182.98|181.38|182.98|181.38|182.62|181.02|0
1632208650000|2021-09-21 07:17:30|183.16|181.56|182.98|181.38|183.16|181.56|182.98|181.38|0
1632208660000|2021-09-21 07:17:40|183.15|181.55|182.98|181.38|183.15|181.55|182.98|181.38|0
1632208670000|2021-09-21 07:17:50|183.06|181.46|183.15|181.55|183.15|181.55|183.06|181.46|0
1632208690000|2021-09-21 07:18:10|183.33|181.73|183.33|181.73|183.33|181.73|183.33|181.73|0
1632208700000|2021-09-21 07:18:20|183.51|181.91|183.69|182.09|183.69|182.09|183.51|181.91|0
1632208710000|2021-09-21 07:18:30|183.51|181.91|183.87|182.27|183.95|182.35|183.51|181.91|0
1632208720000|2021-09-21 07:18:40|184.04|182.44|184.04|182.44|184.04|182.44|183.87|182.27|0
1632208730000|2021-09-21 07:18:50|184.22|182.62|184.04|182.44|184.22|182.62|184.04|182.44|0
1632208740000|2021-09-21 07:19:00|184.22|182.62|184.04|182.44|184.22|182.62|183.87|182.27|0
1632208750000|2021-09-21 07:19:10|183.87|182.27|184.04|182.44|184.04|182.44|183.87|182.27|0
1632208760000|2021-09-21 07:19:20|184.22|182.62|184.22|182.62|184.22|182.62|184.04|182.44|0
1632208770000|2021-09-21 07:19:30|184.4|182.8|184.76|183.16|184.76|183.16|184.4|182.8|0
1632208780000|2021-09-21 07:19:40|184.58|182.98|184.58|182.98|184.66|183.06|184.58|182.98|0
1632208790000|2021-09-21 07:19:50|184.76|183.16|184.94|183.34|184.94|183.34|184.76|183.16|0
1632208800000|2021-09-21 07:20:00|185.11|183.51|184.94|183.34|185.29|183.69|184.94|183.34|0
1632208810000|2021-09-21 07:20:10|185.11|183.51|185.47|183.87|185.47|183.87|185.11|183.51|0
1632208820000|2021-09-21 07:20:20|185.65|184.05|185.65|184.05|185.65|184.05|185.47|183.87|0
1632208830000|2021-09-21 07:20:30|185.83|184.23|186.01|184.41|186.19|184.59|185.83|184.23|0
1632208840000|2021-09-21 07:20:40|186.09|184.49|186.01|184.41|186.09|184.49|186.01|184.41|0
1632208850000|2021-09-21 07:20:50|186.19|184.59|186.09|184.49|186.19|184.59|186.01|184.41|0
1632208860000|2021-09-21 07:21:00|186.01|184.41|186.37|184.77|186.37|184.77|186.01|184.41|0
1632208870000|2021-09-21 07:21:10|186.19|184.59|186.19|184.59|186.19|184.59|186.19|184.59|0
1632208880000|2021-09-21 07:21:20|186.37|184.77|186.73|185.13|186.73|185.13|186.37|184.77|0
1632208890000|2021-09-21 07:21:30|186.9|185.3|186.81|185.21|186.9|185.3|186.81|185.21|0
1632208900000|2021-09-21 07:21:40|186.73|185.13|186.55|184.95|186.73|185.13|186.55|184.95|0
1632208910000|2021-09-21 07:21:50|186.37|184.77|186.72|185.12|186.72|185.12|186.37|184.77|0
1632208920000|2021-09-21 07:22:00|186.9|185.3|187.08|185.48|187.08|185.48|186.9|185.3|0
1632208930000|2021-09-21 07:22:10|186.9|185.3|187.26|185.66|187.26|185.66|186.9|185.3|0
1632208940000|2021-09-21 07:22:20|187.44|185.84|187.26|185.66|187.44|185.84|187.26|185.66|0
1632208950000|2021-09-21 07:22:30|187.08|185.48|187.44|185.84|187.44|185.84|187.08|185.48|0
1632208960000|2021-09-21 07:22:40|187.26|185.66|186.9|185.3|187.26|185.66|186.9|185.3|0
1632208970000|2021-09-21 07:22:50|186.72|185.12|186.9|185.3|186.9|185.3|186.72|185.12|0
1632208980000|2021-09-21 07:23:00|187.08|185.48|186.99|185.39|187.08|185.48|186.9|185.3|0
1632208990000|2021-09-21 07:23:10|187.08|185.48|187.08|185.48|187.08|185.48|187.08|185.48|0
1632209000000|2021-09-21 07:23:20|187.26|185.66|187.08|185.48|187.26|185.66|187.08|185.48|0
1632209010000|2021-09-21 07:23:30|186.9|185.3|187.08|185.48|187.26|185.66|186.9|185.3|0
1632209020000|2021-09-21 07:23:40|187.26|185.66|186.9|185.3|187.26|185.66|186.9|185.3|0
1632209030000|2021-09-21 07:23:50|186.99|185.39|186.99|185.39|186.99|185.39|186.9|185.3|0
1632209040000|2021-09-21 07:24:00|186.9|185.3|186.9|185.3|186.9|185.3|186.72|185.12|0
1632209050000|2021-09-21 07:24:10|187.08|185.48|186.9|185.3|187.08|185.48|186.9|185.3|0
1632209060000|2021-09-21 07:24:20|187.08|185.48|186.72|185.12|187.08|185.48|186.72|185.12|0
1632209070000|2021-09-21 07:24:30|186.9|185.3|186.54|184.94|186.9|185.3|186.54|184.94|0
1632209080000|2021-09-21 07:24:40|186.36|184.76|186.36|184.76|186.45|184.85|186.36|184.76|0
1632209090000|2021-09-21 07:24:50|186.18|184.58|186|184.4|186.36|184.76|186|184.4|0
1632209100000|2021-09-21 07:25:00|185.64|184.04|185.47|183.87|185.64|184.04|185.47|183.87|0
1632209110000|2021-09-21 07:25:10|185.29|183.69|185.11|183.51|185.29|183.69|185.11|183.51|0
1632209120000|2021-09-21 07:25:20|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1632209130000|2021-09-21 07:25:30|185.11|183.51|185.11|183.51|185.29|183.69|184.93|183.33|0
1632209140000|2021-09-21 07:25:40|184.75|183.15|184.84|183.24|184.84|183.24|184.75|183.15|0
1632209150000|2021-09-21 07:25:50|184.93|183.33|184.93|183.33|184.93|183.33|184.75|183.15|0
1632209160000|2021-09-21 07:26:00|184.75|183.15|184.39|182.79|184.75|183.15|184.39|182.79|0
1632209170000|2021-09-21 07:26:10|184.21|182.61|184.57|182.97|184.75|183.15|184.21|182.61|0
1632209180000|2021-09-21 07:26:20|184.39|182.79|184.03|182.43|184.39|182.79|184.03|182.43|0
1632209190000|2021-09-21 07:26:30|184.12|182.52|183.86|182.26|184.12|182.52|183.86|182.26|0
1632209200000|2021-09-21 07:26:40|183.94|182.34|184.03|182.43|184.03|182.43|183.76|182.16|0
1632209210000|2021-09-21 07:26:50|183.86|182.26|183.86|182.26|183.86|182.26|183.68|182.08|0
1632209220000|2021-09-21 07:27:00|184.21|182.61|184.21|182.61|184.21|182.61|184.21|182.61|0
1632209230000|2021-09-21 07:27:10|184.57|182.97|184.21|182.61|184.57|182.97|184.21|182.61|0
1632209240000|2021-09-21 07:27:20|184.03|182.43|183.85|182.25|184.03|182.43|183.68|182.08|0
1632209250000|2021-09-21 07:27:30|184.03|182.43|183.85|182.25|184.03|182.43|183.68|182.08|0
1632209260000|2021-09-21 07:27:40|183.68|182.08|183.85|182.25|184.03|182.43|183.68|182.08|0
1632209270000|2021-09-21 07:27:50|184.03|182.43|184.39|182.79|184.39|182.79|184.03|182.43|0
1632209280000|2021-09-21 07:28:00|184.21|182.61|184.75|183.15|184.75|183.15|184.21|182.61|0
1632209290000|2021-09-21 07:28:10|184.93|183.33|185.1|183.5|185.28|183.68|184.93|183.33|0
1632209300000|2021-09-21 07:28:20|185.28|183.68|184.92|183.32|185.28|183.68|184.75|183.15|0
1632209310000|2021-09-21 07:28:30|185.1|183.5|185.28|183.68|185.28|183.68|184.92|183.32|0
1632209320000|2021-09-21 07:28:40|185.46|183.86|185.28|183.68|185.46|183.86|185.19|183.59|0
1632209330000|2021-09-21 07:28:50|185.37|183.77|185.28|183.68|185.37|183.77|185.28|183.68|0
1632209340000|2021-09-21 07:29:00|185.1|183.5|185.1|183.5|185.1|183.5|184.92|183.32|0
1632209350000|2021-09-21 07:29:10|184.92|183.32|184.92|183.32|185.1|183.5|184.92|183.32|0
1632209360000|2021-09-21 07:29:20|184.75|183.15|184.92|183.32|185.1|183.5|184.75|183.15|0
1632209370000|2021-09-21 07:29:30|184.74|183.14|184.83|183.23|184.83|183.23|184.74|183.14|0
1632209380000|2021-09-21 07:29:40|184.92|183.32|185.28|183.68|185.28|183.68|184.92|183.32|0
1632209390000|2021-09-21 07:29:50|185.19|183.59|185.28|183.68|185.28|183.68|185.19|183.59|0
1632209400000|2021-09-21 07:30:00|185.1|183.5|184.92|183.32|185.1|183.5|184.74|183.14|0
1632209410000|2021-09-21 07:30:10|184.83|183.23|184.57|182.97|184.83|183.23|184.57|182.97|0
1632209420000|2021-09-21 07:30:20|184.92|183.32|185.28|183.68|185.28|183.68|184.92|183.32|0
1632209430000|2021-09-21 07:30:30|185.82|184.22|185.82|184.22|186|184.4|185.82|184.22|0
1632209440000|2021-09-21 07:30:40|185.64|184.04|185.54|183.94|185.64|184.04|185.46|183.86|0
1632209450000|2021-09-21 07:30:50|185.28|183.68|185.28|183.68|185.46|183.86|185.28|183.68|0
1632209460000|2021-09-21 07:31:00|185.46|183.86|186.35|184.75|186.35|184.75|185.46|183.86|0
1632209470000|2021-09-21 07:31:10|186.17|184.57|186.26|184.66|186.35|184.75|186.17|184.57|0
1632209480000|2021-09-21 07:31:20|186.17|184.57|186.35|184.75|186.35|184.75|186.17|184.57|0
1632209490000|2021-09-21 07:31:30|186.71|185.11|186.71|185.11|186.89|185.29|186.71|185.11|0
1632209500000|2021-09-21 07:31:40|186.53|184.93|186.53|184.93|186.8|185.2|186.53|184.93|0
1632209510000|2021-09-21 07:31:50|186.35|184.75|186.17|184.57|186.35|184.75|185.99|184.39|0
1632209520000|2021-09-21 07:32:00|186.35|184.75|186.17|184.57|186.35|184.75|186.17|184.57|0
1632209530000|2021-09-21 07:32:10|186.08|184.48|185.99|184.39|186.08|184.48|185.99|184.39|0
1632209540000|2021-09-21 07:32:20|186.17|184.57|186.71|185.11|186.71|185.11|186.17|184.57|0
1632209550000|2021-09-21 07:32:30|186.53|184.93|186.71|185.11|186.71|185.11|186.53|184.93|0
1632209560000|2021-09-21 07:32:40|186.8|185.2|187.07|185.47|187.07|185.47|186.8|185.2|0
1632209570000|2021-09-21 07:32:50|186.98|185.38|186.89|185.29|187.07|185.47|186.89|185.29|0
1632209580000|2021-09-21 07:33:00|186.8|185.2|187.07|185.47|187.07|185.47|186.8|185.2|0
1632209590000|2021-09-21 07:33:10|186.89|185.29|186.8|185.2|186.89|185.29|186.71|185.11|0
1632209600000|2021-09-21 07:33:20|186.89|185.29|186.71|185.11|186.89|185.29|186.71|185.11|0
1632209610000|2021-09-21 07:33:30|186.8|185.2|186.89|185.29|186.89|185.29|186.8|185.2|0
1632209620000|2021-09-21 07:33:40|186.71|185.11|186.89|185.29|186.89|185.29|186.71|185.11|0
1632209630000|2021-09-21 07:33:50|187.07|185.47|186.89|185.29|187.07|185.47|186.89|185.29|0
1632209640000|2021-09-21 07:34:00|187.07|185.47|187.07|185.47|187.07|185.47|186.89|185.29|0
1632209650000|2021-09-21 07:34:10|187.25|185.65|187.25|185.65|187.25|185.65|187.25|185.65|0
1632209660000|2021-09-21 07:34:20|187.15|185.55|187.07|185.47|187.25|185.65|187.07|185.47|0
1632209670000|2021-09-21 07:34:30|187.25|185.65|186.89|185.29|187.25|185.65|186.89|185.29|0
1632209680000|2021-09-21 07:34:40|187.25|185.65|187.25|185.65|187.25|185.65|187.25|185.65|0
1632209690000|2021-09-21 07:34:50|187.07|185.47|187.43|185.83|187.43|185.83|186.89|185.29|0
1632209700000|2021-09-21 07:35:00|187.07|185.47|186.89|185.29|187.15|185.55|186.89|185.29|0
1632209710000|2021-09-21 07:35:10|187.07|185.47|186.89|185.29|187.07|185.47|186.71|185.11|0
1632209720000|2021-09-21 07:35:20|187.07|185.47|187.07|185.47|187.15|185.55|187.07|185.47|0
1632209730000|2021-09-21 07:35:30|187.25|185.65|187.61|186.01|187.61|186.01|187.25|185.65|0
1632209740000|2021-09-21 07:35:40|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1632209750000|2021-09-21 07:35:50|187.25|185.65|187.25|185.65|187.25|185.65|187.25|185.65|0
1632209760000|2021-09-21 07:36:00|187.07|185.47|187.25|185.65|187.43|185.83|187.07|185.47|0
1632209770000|2021-09-21 07:36:10|187.07|185.47|187.25|185.65|187.25|185.65|187.07|185.47|0
1632209780000|2021-09-21 07:36:20|187.15|185.55|187.43|185.83|187.43|185.83|187.15|185.55|0
1632209790000|2021-09-21 07:36:30|187.33|185.73|187.61|186.01|187.61|186.01|187.33|185.73|0
1632209800000|2021-09-21 07:36:40|187.43|185.83|187.25|185.65|187.43|185.83|187.25|185.65|0
1632209810000|2021-09-21 07:36:50|187.15|185.55|187.07|185.47|187.15|185.55|187.07|185.47|0
1632209820000|2021-09-21 07:37:00|186.71|185.11|186.53|184.93|186.71|185.11|186.53|184.93|0
1632209830000|2021-09-21 07:37:10|186.17|184.57|185.99|184.39|186.17|184.57|185.99|184.39|0
1632209840000|2021-09-21 07:37:20|186.17|184.57|186.07|184.47|186.17|184.57|186.07|184.47|0
1632209850000|2021-09-21 07:37:30|186.17|184.57|186.25|184.65|186.25|184.65|185.99|184.39|0
1632209860000|2021-09-21 07:37:40|186.17|184.57|186.17|184.57|186.17|184.57|186.07|184.47|0
1632209870000|2021-09-21 07:37:50|186.35|184.75|185.99|184.39|186.35|184.75|185.99|184.39|0
1632209880000|2021-09-21 07:38:00|186.17|184.57|186.17|184.57|186.17|184.57|186.17|184.57|0
1632209890000|2021-09-21 07:38:10|186.35|184.75|186.52|184.92|186.52|184.92|186.35|184.75|0
1632209900000|2021-09-21 07:38:20|186.7|185.1|186.17|184.57|186.7|185.1|186.17|184.57|0
1632209910000|2021-09-21 07:38:30|186.35|184.75|186.34|184.74|186.52|184.92|186.34|184.74|0
1632209920000|2021-09-21 07:38:40|186.17|184.57|186.17|184.57|186.17|184.57|186.17|184.57|0
1632209930000|2021-09-21 07:38:50|186.34|184.74|186.34|184.74|186.52|184.92|186.34|184.74|0
1632209940000|2021-09-21 07:39:00|186.25|184.65|186.34|184.74|186.34|184.74|186.25|184.65|0
1632209950000|2021-09-21 07:39:10|186.52|184.92|186.88|185.28|186.88|185.28|186.52|184.92|0
1632209960000|2021-09-21 07:39:20|186.7|185.1|186.7|185.1|186.7|185.1|186.7|185.1|0
1632209970000|2021-09-21 07:39:30|187.06|185.46|187.06|185.46|187.06|185.46|186.88|185.28|0
1632209980000|2021-09-21 07:39:40|187.24|185.64|187.24|185.64|187.24|185.64|187.06|185.46|0
1632209990000|2021-09-21 07:39:50|187.15|185.55|187.24|185.64|187.24|185.64|187.15|185.55|0
1632210000000|2021-09-21 07:40:00|187.42|185.82|187.6|186|187.6|186|187.42|185.82|0
1632210010000|2021-09-21 07:40:10|187.51|185.91|187.96|186.36|187.96|186.36|187.51|185.91|0
1632210020000|2021-09-21 07:40:20|188.32|186.72|189.04|187.44|189.04|187.44|188.32|186.72|0
1632210030000|2021-09-21 07:40:30|188.86|187.26|188.5|186.9|188.86|187.26|188.5|186.9|0
1632210040000|2021-09-21 07:40:40|188.32|186.72|188.05|186.45|188.32|186.72|188.05|186.45|0
1632210050000|2021-09-21 07:40:50|188.14|186.54|188.32|186.72|188.32|186.72|188.14|186.54|0
1632210060000|2021-09-21 07:41:00|188.5|186.9|189.04|187.44|189.04|187.44|188.5|186.9|0
1632210070000|2021-09-21 07:41:10|189.22|187.62|188.86|187.26|189.22|187.62|188.86|187.26|0
1632210080000|2021-09-21 07:41:20|188.68|187.08|189.4|187.8|189.4|187.8|188.68|187.08|0
1632210090000|2021-09-21 07:41:30|189.77|188.17|189.58|187.98|189.77|188.17|189.58|187.98|0
1632210100000|2021-09-21 07:41:40|189.77|188.17|189.95|188.35|189.95|188.35|189.77|188.17|0
1632210110000|2021-09-21 07:41:50|190.03|188.43|189.95|188.35|190.31|188.71|189.95|188.35|0
1632210120000|2021-09-21 07:42:00|190.03|188.43|189.95|188.35|190.03|188.43|189.95|188.35|0
1632210130000|2021-09-21 07:42:10|190.13|188.53|189.95|188.35|190.13|188.53|189.95|188.35|0
1632210140000|2021-09-21 07:42:20|190.13|188.53|189.19|187.59|190.13|188.53|189.19|187.59|0
1632210150000|2021-09-21 07:42:30|189.37|187.77|189.37|187.77|189.37|187.77|189.37|187.77|0
1632210160000|2021-09-21 07:42:40|189.28|187.68|189.37|187.77|189.37|187.77|189.19|187.59|0
1632210170000|2021-09-21 07:42:50|189.55|187.95|189.73|188.13|189.73|188.13|189.55|187.95|0
1632210180000|2021-09-21 07:43:00|190.46|188.86|190.46|188.86|190.64|189.04|190.46|188.86|0
1632210190000|2021-09-21 07:43:10|190.64|189.04|190.46|188.86|190.83|189.23|190.46|188.86|0
1632210200000|2021-09-21 07:43:20|190.1|188.5|190.28|188.68|190.28|188.68|190.1|188.5|0
1632210210000|2021-09-21 07:43:30|190.1|188.5|190.1|188.5|190.1|188.5|190.1|188.5|0
1632210220000|2021-09-21 07:43:40|190.28|188.68|190.46|188.86|190.46|188.86|190.28|188.68|0
1632210230000|2021-09-21 07:43:50|190.37|188.77|190.28|188.68|190.46|188.86|190.28|188.68|0
1632210240000|2021-09-21 07:44:00|190.1|188.5|190.28|188.68|190.37|188.77|190.1|188.5|0
1632210260000|2021-09-21 07:44:20|192.2|190.6|192.29|190.69|192.29|190.69|192.02|190.42|0
1632210270000|2021-09-21 07:44:30|190.69|189.09|190.69|189.09|190.69|189.09|190.51|188.91|0
1632210280000|2021-09-21 07:44:40|190.87|189.27|190.87|189.27|191.05|189.45|190.87|189.27|0
1632210290000|2021-09-21 07:44:50|190.69|189.09|190.69|189.09|190.69|189.09|190.69|189.09|0
1632210300000|2021-09-21 07:45:00|191.05|189.45|191.78|190.18|191.78|190.18|191.05|189.45|0
1632210310000|2021-09-21 07:45:10|191.6|190|191.6|190|191.6|190|191.6|190|0
1632210320000|2021-09-21 07:45:20|191.42|189.82|191.51|189.91|191.51|189.91|191.42|189.82|0
1632210330000|2021-09-21 07:45:30|191.42|189.82|191.24|189.64|191.42|189.82|191.05|189.45|0
1632210340000|2021-09-21 07:45:40|191.42|189.82|191.42|189.82|191.42|189.82|191.42|189.82|0
1632210350000|2021-09-21 07:45:50|191.6|190|191.6|190|191.6|190|191.6|190|0
1632210360000|2021-09-21 07:46:00|191.96|190.36|191.78|190.18|191.96|190.36|191.78|190.18|0
1632210370000|2021-09-21 07:46:10|192.15|190.55|192.15|190.55|192.15|190.55|191.96|190.36|0
1632210380000|2021-09-21 07:46:20|191.78|190.18|191.96|190.36|191.96|190.36|191.78|190.18|0
1632210390000|2021-09-21 07:46:30|191.78|190.18|191.23|189.63|191.78|190.18|191.23|189.63|0
1632210400000|2021-09-21 07:46:40|191.05|189.45|191.23|189.63|191.23|189.63|191.05|189.45|0
1632210410000|2021-09-21 07:46:50|191.14|189.54|191.05|189.45|191.14|189.54|191.05|189.45|0
1632210420000|2021-09-21 07:47:00|191.23|189.63|191.23|189.63|191.42|189.82|191.23|189.63|0
1632210430000|2021-09-21 07:47:10|191.32|189.72|190.87|189.27|191.32|189.72|190.87|189.27|0
1632210440000|2021-09-21 07:47:20|190.51|188.91|190.41|188.81|190.51|188.91|190.32|188.72|0
1632210450000|2021-09-21 07:47:30|190.32|188.72|190.69|189.09|190.69|189.09|190.32|188.72|0
1632210460000|2021-09-21 07:47:40|190.59|188.99|190.69|189.09|190.69|189.09|190.59|188.99|0
1632210470000|2021-09-21 07:47:50|190.59|188.99|190.69|189.09|190.87|189.27|190.59|188.99|0
1632210480000|2021-09-21 07:48:00|190.87|189.27|190.69|189.09|190.87|189.27|190.69|189.09|0
1632210490000|2021-09-21 07:48:10|190.59|188.99|190.5|188.9|190.59|188.99|190.5|188.9|0
1632210500000|2021-09-21 07:48:20|190.87|189.27|190.69|189.09|190.87|189.27|190.69|189.09|0
1632210520000|2021-09-21 07:48:40|190.5|188.9|190.5|188.9|190.5|188.9|190.5|188.9|0
1632210530000|2021-09-21 07:48:50|190.32|188.72|190.32|188.72|190.32|188.72|190.32|188.72|0
1632210540000|2021-09-21 07:49:00|190.69|189.09|190.14|188.54|190.69|189.09|190.14|188.54|0
1632210550000|2021-09-21 07:49:10|189.96|188.36|189.96|188.36|189.96|188.36|189.96|188.36|0
1632210560000|2021-09-21 07:49:20|190.32|188.72|190.5|188.9|190.5|188.9|190.32|188.72|0
1632210570000|2021-09-21 07:49:30|190.32|188.72|189.96|188.36|190.32|188.72|189.96|188.36|0
1632210580000|2021-09-21 07:49:40|189.78|188.18|189.96|188.36|189.96|188.36|189.78|188.18|0
1632210590000|2021-09-21 07:49:50|189.78|188.18|189.96|188.36|189.96|188.36|189.78|188.18|0
1632210600000|2021-09-21 07:50:00|190.14|188.54|190.05|188.45|190.14|188.54|190.05|188.45|0
1632210610000|2021-09-21 07:50:10|190.32|188.72|190.59|188.99|190.59|188.99|190.32|188.72|0
1632210620000|2021-09-21 07:50:20|190.5|188.9|190.87|189.27|190.87|189.27|190.5|188.9|0
1632210630000|2021-09-21 07:50:30|190.95|189.35|190.87|189.27|191.05|189.45|190.87|189.27|0
1632210640000|2021-09-21 07:50:40|191.05|189.45|191.23|189.63|191.23|189.63|191.05|189.45|0
1632210650000|2021-09-21 07:50:50|191.05|189.45|191.59|189.99|191.59|189.99|191.05|189.45|0
1632210660000|2021-09-21 07:51:00|191.41|189.81|191.41|189.81|191.59|189.99|191.41|189.81|0
1632210670000|2021-09-21 07:51:10|191.23|189.63|191.41|189.81|191.41|189.81|191.23|189.63|0
1632210680000|2021-09-21 07:51:20|191.23|189.63|191.41|189.81|191.41|189.81|191.23|189.63|0
1632210690000|2021-09-21 07:51:30|191.5|189.9|191.5|189.9|191.5|189.9|191.5|189.9|0
1632210700000|2021-09-21 07:51:40|191.41|189.81|191.41|189.81|191.41|189.81|191.41|189.81|0
1632210710000|2021-09-21 07:51:50|191.5|189.9|191.59|189.99|191.59|189.99|191.5|189.9|0
1632210720000|2021-09-21 07:52:00|191.41|189.81|191.77|190.17|191.77|190.17|191.41|189.81|0
1632210730000|2021-09-21 07:52:10|191.59|189.99|191.23|189.63|191.59|189.99|191.23|189.63|0
1632210740000|2021-09-21 07:52:20|191.31|189.71|191.23|189.63|191.41|189.81|191.23|189.63|0
1632210760000|2021-09-21 07:52:40|191.41|189.81|191.68|190.08|191.77|190.17|191.41|189.81|0
1632210770000|2021-09-21 07:52:50|191.77|190.17|191.77|190.17|191.77|190.17|191.77|190.17|0
1632210780000|2021-09-21 07:53:00|191.86|190.26|191.68|190.08|191.95|190.35|191.68|190.08|0
1632210790000|2021-09-21 07:53:10|191.59|189.99|191.68|190.08|191.68|190.08|191.59|189.99|0
1632210800000|2021-09-21 07:53:20|191.77|190.17|191.59|189.99|191.77|190.17|191.59|189.99|0
1632210810000|2021-09-21 07:53:30|191.77|190.17|191.59|189.99|191.95|190.35|191.59|189.99|0
1632210820000|2021-09-21 07:53:40|191.23|189.63|191.49|189.89|191.49|189.89|191.23|189.63|0
1632210830000|2021-09-21 07:53:50|191.59|189.99|191.23|189.63|191.59|189.99|191.23|189.63|0
1632210840000|2021-09-21 07:54:00|191.59|189.99|191.41|189.81|191.59|189.99|191.41|189.81|0
1632210850000|2021-09-21 07:54:10|191.23|189.63|191.41|189.81|191.41|189.81|191.23|189.63|0
1632210860000|2021-09-21 07:54:20|191.49|189.89|191.49|189.89|191.49|189.89|191.49|189.89|0
1632210870000|2021-09-21 07:54:30|191.59|189.99|191.77|190.17|191.77|190.17|191.59|189.99|0
1632210880000|2021-09-21 07:54:40|191.59|189.99|191.77|190.17|191.77|190.17|191.59|189.99|0
1632210900000|2021-09-21 07:55:00|191.59|189.99|191.41|189.81|191.59|189.99|191.41|189.81|0
1632210910000|2021-09-21 07:55:10|191.59|189.99|191.41|189.81|191.59|189.99|191.41|189.81|0
1632210920000|2021-09-21 07:55:20|191.59|189.99|191.41|189.81|191.59|189.99|191.41|189.81|0
1632210930000|2021-09-21 07:55:30|191.59|189.99|191.59|189.99|191.59|189.99|191.59|189.99|0
1632210940000|2021-09-21 07:55:40|191.77|190.17|192.32|190.72|192.32|190.72|191.77|190.17|0
1632210950000|2021-09-21 07:55:50|192.4|190.8|192.32|190.72|192.4|190.8|192.32|190.72|0
1632210960000|2021-09-21 07:56:00|192.22|190.62|192.22|190.62|192.22|190.62|192.22|190.62|0
1632210970000|2021-09-21 07:56:10|192.32|190.72|192.32|190.72|192.32|190.72|192.13|190.53|0
1632210980000|2021-09-21 07:56:20|192.4|190.8|192.32|190.72|192.59|190.99|192.32|190.72|0
1632210990000|2021-09-21 07:56:30|192.59|190.99|192.5|190.9|192.59|190.99|192.5|190.9|0
1632211000000|2021-09-21 07:56:40|192.4|190.8|192.32|190.72|192.4|190.8|192.32|190.72|0
1632211010000|2021-09-21 07:56:50|192.5|190.9|192.4|190.8|192.5|190.9|192.31|190.71|0
1632211020000|2021-09-21 07:57:00|192.5|190.9|192.4|190.8|192.5|190.9|192.4|190.8|0
1632211030000|2021-09-21 07:57:10|192.5|190.9|192.68|191.08|192.68|191.08|192.5|190.9|0
1632211040000|2021-09-21 07:57:20|192.5|190.9|192.58|190.98|192.68|191.08|192.5|190.9|0
1632211050000|2021-09-21 07:57:30|192.68|191.08|192.31|190.71|192.68|191.08|192.31|190.71|0
1632211060000|2021-09-21 07:57:40|192.5|190.9|192.68|191.08|192.68|191.08|192.5|190.9|0
1632211070000|2021-09-21 07:57:50|192.58|190.98|192.68|191.08|192.68|191.08|192.5|190.9|0
1632211080000|2021-09-21 07:58:00|192.58|190.98|192.58|190.98|192.68|191.08|192.58|190.98|0
1632211090000|2021-09-21 07:58:10|192.5|190.9|192.13|190.53|192.5|190.9|192.13|190.53|0
1632211100000|2021-09-21 07:58:20|192.31|190.71|192.31|190.71|192.31|190.71|192.31|190.71|0
1632211110000|2021-09-21 07:58:30|192.13|190.53|192.13|190.53|192.13|190.53|192.13|190.53|0
1632211120000|2021-09-21 07:58:40|191.95|190.35|191.95|190.35|191.95|190.35|191.95|190.35|0
1632211130000|2021-09-21 07:58:50|192.13|190.53|192.31|190.71|192.31|190.71|191.95|190.35|0
1632211140000|2021-09-21 07:59:00|192.4|190.8|192.4|190.8|192.49|190.89|192.4|190.8|0
1632211150000|2021-09-21 07:59:10|192.31|190.71|192.31|190.71|192.4|190.8|192.31|190.71|0
1632211160000|2021-09-21 07:59:20|192.13|190.53|192.22|190.62|192.31|190.71|192.13|190.53|0
1632211170000|2021-09-21 07:59:30|192.31|190.71|192.31|190.71|192.31|190.71|192.31|190.71|0
1632211190000|2021-09-21 07:59:50|192.49|190.89|192.49|190.89|192.49|190.89|192.49|190.89|0
1632211200000|2021-09-21 08:00:00|192.31|190.71|193.04|191.44|193.04|191.44|192.31|190.71|0
1632211210000|2021-09-21 08:00:10|192.86|191.26|193.04|191.44|193.04|191.44|192.86|191.26|0
1632211220000|2021-09-21 08:00:20|193.22|191.62|193.04|191.44|193.22|191.62|193.04|191.44|0
1632211230000|2021-09-21 08:00:30|193.22|191.62|193.59|191.99|193.59|191.99|193.22|191.62|0
1632211240000|2021-09-21 08:00:40|193.22|191.62|193.41|191.81|193.41|191.81|193.22|191.62|0
1632211250000|2021-09-21 08:00:50|193.22|191.62|193.41|191.81|193.41|191.81|193.22|191.62|0
1632211260000|2021-09-21 08:01:00|193.22|191.62|193.22|191.62|193.41|191.81|193.22|191.62|0
1632211270000|2021-09-21 08:01:10|193.41|191.81|193.77|192.17|193.77|192.17|193.41|191.81|0
1632211290000|2021-09-21 08:01:30|193.59|191.99|193.41|191.81|193.59|191.99|193.41|191.81|0
1632211300000|2021-09-21 08:01:40|193.04|191.44|192.67|191.07|193.04|191.44|192.49|190.89|0
1632211310000|2021-09-21 08:01:50|192.31|190.71|192.31|190.71|192.49|190.89|192.31|190.71|0
1632211320000|2021-09-21 08:02:00|192.49|190.89|192.49|190.89|192.58|190.98|192.49|190.89|0
1632211330000|2021-09-21 08:02:10|192.67|191.07|192.49|190.89|192.86|191.26|192.49|190.89|0
1632211350000|2021-09-21 08:02:30|192.67|191.07|192.49|190.89|192.67|191.07|192.49|190.89|0
1632211360000|2021-09-21 08:02:40|192.67|191.07|192.67|191.07|192.67|191.07|192.67|191.07|0
1632211370000|2021-09-21 08:02:50|192.49|190.89|192.58|190.98|192.67|191.07|192.49|190.89|0
1632211380000|2021-09-21 08:03:00|192.67|191.07|192.94|191.34|193.04|191.44|192.67|191.07|0
1632211390000|2021-09-21 08:03:10|192.86|191.26|193.04|191.44|193.22|191.62|192.86|191.26|0
1632211400000|2021-09-21 08:03:20|192.94|191.34|193.04|191.44|193.04|191.44|192.85|191.25|0
1632211410000|2021-09-21 08:03:30|192.94|191.34|192.85|191.25|193.04|191.44|192.85|191.25|0
1632211420000|2021-09-21 08:03:40|192.76|191.16|192.76|191.16|192.76|191.16|192.76|191.16|0
1632211430000|2021-09-21 08:03:50|192.85|191.25|192.67|191.07|192.85|191.25|192.49|190.89|0
1632211440000|2021-09-21 08:04:00|192.49|190.89|192.49|190.89|192.49|190.89|192.49|190.89|0
1632211450000|2021-09-21 08:04:10|192.67|191.07|192.67|191.07|192.67|191.07|192.67|191.07|0
1632211460000|2021-09-21 08:04:20|192.49|190.89|192.31|190.71|192.67|191.07|192.31|190.71|0
1632211470000|2021-09-21 08:04:30|192.12|190.52|191.94|190.34|192.12|190.52|191.94|190.34|0
1632211480000|2021-09-21 08:04:40|192.12|190.52|191.94|190.34|192.12|190.52|191.94|190.34|0
1632211490000|2021-09-21 08:04:50|192.12|190.52|191.85|190.25|192.12|190.52|191.76|190.16|0
1632211500000|2021-09-21 08:05:00|191.76|190.16|191.94|190.34|191.94|190.34|191.76|190.16|0
1632211510000|2021-09-21 08:05:10|191.85|190.25|192.12|190.52|192.12|190.52|191.85|190.25|0
1632211520000|2021-09-21 08:05:20|192.3|190.7|192.12|190.52|192.3|190.7|192.12|190.52|0
1632211530000|2021-09-21 08:05:30|192.3|190.7|192.3|190.7|192.49|190.89|192.3|190.7|0
1632211540000|2021-09-21 08:05:40|192.49|190.89|192.39|190.79|192.49|190.89|192.3|190.7|0
1632211550000|2021-09-21 08:05:50|192.49|190.89|192.49|190.89|192.49|190.89|192.49|190.89|0
1632211560000|2021-09-21 08:06:00|192.3|190.7|192.49|190.89|192.49|190.89|192.3|190.7|0
1632211570000|2021-09-21 08:06:10|192.67|191.07|192.67|191.07|192.67|191.07|192.67|191.07|0
1632211580000|2021-09-21 08:06:20|192.76|191.16|192.67|191.07|192.85|191.25|192.67|191.07|0
1632211590000|2021-09-21 08:06:30|192.85|191.25|193.03|191.43|193.03|191.43|192.85|191.25|0
1632211600000|2021-09-21 08:06:40|192.94|191.34|193.03|191.43|193.03|191.43|192.94|191.34|0
1632211610000|2021-09-21 08:06:50|192.85|191.25|192.85|191.25|192.85|191.25|192.85|191.25|0
1632211640000|2021-09-21 08:07:20|192.67|191.07|192.67|191.07|192.85|191.25|192.67|191.07|0
1632211650000|2021-09-21 08:07:30|192.85|191.25|192.67|191.07|192.85|191.25|192.67|191.07|0
1632211660000|2021-09-21 08:07:40|192.85|191.25|192.85|191.25|192.85|191.25|192.85|191.25|0
1632211670000|2021-09-21 08:07:50|192.67|191.07|192.85|191.25|192.85|191.25|192.67|191.07|0
1632211680000|2021-09-21 08:08:00|192.94|191.34|193.03|191.43|193.21|191.61|192.94|191.34|0
1632211690000|2021-09-21 08:08:10|193.21|191.61|193.21|191.61|193.4|191.8|193.21|191.61|0
1632211700000|2021-09-21 08:08:20|193.4|191.8|193.21|191.61|193.4|191.8|193.21|191.61|0
1632211710000|2021-09-21 08:08:30|193.03|191.43|193.21|191.61|193.21|191.61|193.03|191.43|0
1632211720000|2021-09-21 08:08:40|193.03|191.43|193.03|191.43|193.03|191.43|193.03|191.43|0
1632211730000|2021-09-21 08:08:50|192.94|191.34|193.03|191.43|193.03|191.43|192.94|191.34|0
1632211740000|2021-09-21 08:09:00|192.85|191.25|193.21|191.61|193.21|191.61|192.85|191.25|0
1632211750000|2021-09-21 08:09:10|193.03|191.43|193.21|191.61|193.21|191.61|193.03|191.43|0
1632211760000|2021-09-21 08:09:20|193.4|191.8|193.21|191.61|193.4|191.8|193.21|191.61|0
1632211770000|2021-09-21 08:09:30|193.03|191.43|193.21|191.61|193.21|191.61|193.03|191.43|0
1632211780000|2021-09-21 08:09:40|193.12|191.52|193.21|191.61|193.21|191.61|193.12|191.52|0
1632211790000|2021-09-21 08:09:50|193.03|191.43|192.85|191.25|193.03|191.43|192.85|191.25|0
1632211800000|2021-09-21 08:10:00|192.93|191.33|192.85|191.25|192.93|191.33|192.85|191.25|0
1632211810000|2021-09-21 08:10:10|193.03|191.43|193.39|191.79|193.39|191.79|192.85|191.25|0
1632211820000|2021-09-21 08:10:20|193.21|191.61|193.21|191.61|193.21|191.61|193.21|191.61|0
1632211830000|2021-09-21 08:10:30|193.03|191.43|193.03|191.43|193.12|191.52|193.03|191.43|0
1632211840000|2021-09-21 08:10:40|193.21|191.61|193.21|191.61|193.21|191.61|193.21|191.61|0
1632211860000|2021-09-21 08:11:00|193.12|191.52|193.21|191.61|193.21|191.61|193.12|191.52|0
1632211870000|2021-09-21 08:11:10|193.39|191.79|193.21|191.61|193.39|191.79|193.21|191.61|0
1632211880000|2021-09-21 08:11:20|192.46|190.86|192.46|190.86|192.65|191.05|192.46|190.86|0
1632211900000|2021-09-21 08:11:40|192.65|191.05|192.37|190.77|192.65|191.05|192.37|190.77|0
1632211910000|2021-09-21 08:11:50|192.46|190.86|192.46|190.86|192.46|190.86|192.46|190.86|0
1632211920000|2021-09-21 08:12:00|192.65|191.05|192.65|191.05|192.65|191.05|192.65|191.05|0
1632211940000|2021-09-21 08:12:20|193.2|191.6|193.1|191.5|193.2|191.6|193.1|191.5|0
1632211950000|2021-09-21 08:12:30|193.01|191.41|192.28|190.68|193.01|191.41|192.28|190.68|0
1632211960000|2021-09-21 08:12:40|192.46|190.86|192.46|190.86|192.46|190.86|192.46|190.86|0
1632211970000|2021-09-21 08:12:50|192.28|190.68|192.28|190.68|192.46|190.86|192.28|190.68|0
1632211980000|2021-09-21 08:13:00|192.46|190.86|192.37|190.77|192.46|190.86|192.37|190.77|0
1632211990000|2021-09-21 08:13:10|192.28|190.68|192.28|190.68|192.28|190.68|192.1|190.5|0
1632212000000|2021-09-21 08:13:20|192.46|190.86|192.28|190.68|192.46|190.86|192.28|190.68|0
1632212010000|2021-09-21 08:13:30|192.1|190.5|192.1|190.5|192.1|190.5|192.1|190.5|0
1632212020000|2021-09-21 08:13:40|192.28|190.68|192.1|190.5|192.28|190.68|192.1|190.5|0
1632212040000|2021-09-21 08:14:00|192.09|190.49|192.28|190.68|192.28|190.68|192.09|190.49|0
1632212050000|2021-09-21 08:14:10|192.46|190.86|192.46|190.86|192.46|190.86|192.46|190.86|0
1632212060000|2021-09-21 08:14:20|192.64|191.04|192.55|190.95|192.64|191.04|192.55|190.95|0
1632212070000|2021-09-21 08:14:30|192.46|190.86|192.83|191.23|193.01|191.41|192.46|190.86|0
1632212090000|2021-09-21 08:14:50|193.01|191.41|193.01|191.41|193.01|191.41|193.01|191.41|0
1632212100000|2021-09-21 08:15:00|193.19|191.59|193.19|191.59|193.38|191.78|193.19|191.59|0
1632212110000|2021-09-21 08:15:10|193.28|191.68|193.56|191.96|193.56|191.96|193.28|191.68|0
1632212120000|2021-09-21 08:15:20|193.74|192.14|193.56|191.96|193.74|192.14|193.56|191.96|0
1632212130000|2021-09-21 08:15:30|193.74|192.14|193.74|192.14|193.74|192.14|193.74|192.14|0
1632212150000|2021-09-21 08:15:50|193.83|192.23|194.2|192.6|194.2|192.6|193.83|192.23|0
1632212160000|2021-09-21 08:16:00|194.11|192.51|193.74|192.14|194.11|192.51|193.74|192.14|0
1632212170000|2021-09-21 08:16:10|193.56|191.96|193.74|192.14|193.74|192.14|193.56|191.96|0
1632212180000|2021-09-21 08:16:20|193.56|191.96|193.56|191.96|193.65|192.05|193.56|191.96|0
1632212190000|2021-09-21 08:16:30|193.65|192.05|193.56|191.96|193.65|192.05|193.56|191.96|0
1632212200000|2021-09-21 08:16:40|193.65|192.05|193.38|191.78|193.65|192.05|193.38|191.78|0
1632212210000|2021-09-21 08:16:50|193.56|191.96|193.56|191.96|193.56|191.96|193.56|191.96|0
1632212220000|2021-09-21 08:17:00|193.74|192.14|193.74|192.14|193.74|192.14|193.56|191.96|0
1632212230000|2021-09-21 08:17:10|193.65|192.05|193.56|191.96|193.74|192.14|193.56|191.96|0
1632212240000|2021-09-21 08:17:20|193.37|191.77|193.37|191.77|193.37|191.77|193.37|191.77|0
1632212250000|2021-09-21 08:17:30|193.19|191.59|193.37|191.77|193.37|191.77|193.19|191.59|0
1632212260000|2021-09-21 08:17:40|193.46|191.86|193.37|191.77|193.46|191.86|193.19|191.59|0
1632212270000|2021-09-21 08:17:50|193.46|191.86|193.56|191.96|193.56|191.96|193.46|191.86|0
1632212280000|2021-09-21 08:18:00|193.37|191.77|193.19|191.59|193.37|191.77|193.19|191.59|0
1632212290000|2021-09-21 08:18:10|192.91|191.31|192.64|191.04|192.91|191.31|192.64|191.04|0
1632212300000|2021-09-21 08:18:20|192.82|191.22|192.82|191.22|192.82|191.22|192.82|191.22|0
1632212320000|2021-09-21 08:18:40|192.91|191.31|192.82|191.22|192.91|191.31|192.82|191.22|0
1632212330000|2021-09-21 08:18:50|193.01|191.41|193.19|191.59|193.19|191.59|193.01|191.41|0
1632212340000|2021-09-21 08:19:00|193.01|191.41|192.46|190.86|193.01|191.41|192.46|190.86|0
1632212350000|2021-09-21 08:19:10|192.36|190.76|192.45|190.85|192.45|190.85|192.27|190.67|0
1632212360000|2021-09-21 08:19:20|192.27|190.67|192.27|190.67|192.27|190.67|192.27|190.67|0
1632212380000|2021-09-21 08:19:40|192.09|190.49|191.9|190.3|192.09|190.49|191.9|190.3|0
1632212390000|2021-09-21 08:19:50|191.99|190.39|191.9|190.3|191.99|190.39|191.9|190.3|0
1632212400000|2021-09-21 08:20:00|192.09|190.49|192.09|190.49|192.09|190.49|191.9|190.3|0
1632212410000|2021-09-21 08:20:10|191.72|190.12|191.9|190.3|191.9|190.3|191.72|190.12|0
1632212430000|2021-09-21 08:20:30|192.09|190.49|191.9|190.3|192.09|190.49|191.9|190.3|0
1632212440000|2021-09-21 08:20:40|191.99|190.39|191.72|190.12|191.99|190.39|191.72|190.12|0
1632212450000|2021-09-21 08:20:50|191.54|189.94|191.35|189.75|191.54|189.94|191.35|189.75|0
1632212460000|2021-09-21 08:21:00|191.54|189.94|191.54|189.94|191.54|189.94|191.44|189.84|0
1632212470000|2021-09-21 08:21:10|191.35|189.75|191.35|189.75|191.35|189.75|191.35|189.75|0
1632212480000|2021-09-21 08:21:20|191.44|189.84|191.17|189.57|191.44|189.84|191.17|189.57|0
1632212490000|2021-09-21 08:21:30|191.26|189.66|190.99|189.39|191.26|189.66|190.99|189.39|0
1632212500000|2021-09-21 08:21:40|190.62|189.02|190.99|189.39|190.99|189.39|190.62|189.02|0
1632212510000|2021-09-21 08:21:50|190.81|189.21|190.81|189.21|190.81|189.21|190.81|189.21|0
1632212520000|2021-09-21 08:22:00|190.62|189.02|190.99|189.39|190.99|189.39|190.62|189.02|0
1632212530000|2021-09-21 08:22:10|190.81|189.21|190.44|188.84|190.81|189.21|190.44|188.84|0
1632212540000|2021-09-21 08:22:20|190.26|188.66|190.8|189.2|190.8|189.2|190.26|188.66|0
1632212550000|2021-09-21 08:22:30|190.99|189.39|190.99|189.39|190.99|189.39|190.99|189.39|0
1632212560000|2021-09-21 08:22:40|191.17|189.57|190.8|189.2|191.17|189.57|190.8|189.2|0
1632212580000|2021-09-21 08:23:00|190.62|189.02|190.62|189.02|190.62|189.02|190.53|188.93|0
1632212590000|2021-09-21 08:23:10|190.44|188.84|190.62|189.02|190.62|189.02|190.44|188.84|0
1632212600000|2021-09-21 08:23:20|190.44|188.84|190.44|188.84|190.44|188.84|190.26|188.66|0
1632212610000|2021-09-21 08:23:30|190.26|188.66|190.26|188.66|190.26|188.66|190.26|188.66|0
1632212620000|2021-09-21 08:23:40|189.89|188.29|189.71|188.11|189.89|188.29|189.71|188.11|0
1632212630000|2021-09-21 08:23:50|189.89|188.29|189.53|187.93|189.89|188.29|189.53|187.93|0
1632212640000|2021-09-21 08:24:00|189.89|188.29|189.53|187.93|189.89|188.29|189.53|187.93|0
1632212650000|2021-09-21 08:24:10|189.43|187.83|189.71|188.11|189.71|188.11|189.43|187.83|0
1632212660000|2021-09-21 08:24:20|189.53|187.93|189.16|187.56|189.53|187.93|189.16|187.56|0
1632212670000|2021-09-21 08:24:30|188.98|187.38|189.16|187.56|189.16|187.56|188.89|187.29|0
1632212680000|2021-09-21 08:24:40|188.98|187.38|188.98|187.38|188.98|187.38|188.98|187.38|0
1632212700000|2021-09-21 08:25:00|188.8|187.2|188.89|187.29|188.89|187.29|188.8|187.2|0
1632212710000|2021-09-21 08:25:10|188.98|187.38|189.16|187.56|189.16|187.56|188.98|187.38|0
1632212720000|2021-09-21 08:25:20|189.34|187.74|189.53|187.93|189.53|187.93|189.34|187.74|0
1632212730000|2021-09-21 08:25:30|189.89|188.29|189.98|188.38|189.98|188.38|189.89|188.29|0
1632212740000|2021-09-21 08:25:40|189.89|188.29|189.89|188.29|189.89|188.29|189.79|188.19|0
1632212750000|2021-09-21 08:25:50|188.98|187.38|188.98|187.38|188.98|187.38|188.98|187.38|0
1632212760000|2021-09-21 08:26:00|189.16|187.56|189.16|187.56|189.16|187.56|189.16|187.56|0
1632212770000|2021-09-21 08:26:10|189.34|187.74|189.52|187.92|189.52|187.92|189.34|187.74|0
1632212780000|2021-09-21 08:26:20|189.43|187.83|189.52|187.92|189.52|187.92|189.43|187.83|0
1632212790000|2021-09-21 08:26:30|189.34|187.74|189.16|187.56|189.34|187.74|189.16|187.56|0
1632212800000|2021-09-21 08:26:40|189.25|187.65|189.25|187.65|189.25|187.65|189.25|187.65|0
1632212810000|2021-09-21 08:26:50|189.16|187.56|189.16|187.56|189.25|187.65|189.16|187.56|0
1632212820000|2021-09-21 08:27:00|188.98|187.38|188.98|187.38|189.16|187.56|188.8|187.2|0
1632212830000|2021-09-21 08:27:10|189.16|187.56|188.98|187.38|189.16|187.56|188.98|187.38|0
1632212840000|2021-09-21 08:27:20|188.8|187.2|188.88|187.28|188.98|187.38|188.8|187.2|0
1632212850000|2021-09-21 08:27:30|188.8|187.2|188.98|187.38|188.98|187.38|188.8|187.2|0
1632212860000|2021-09-21 08:27:40|189.16|187.56|189.34|187.74|189.34|187.74|189.16|187.56|0
1632212870000|2021-09-21 08:27:50|189.16|187.56|189.16|187.56|189.16|187.56|189.16|187.56|0
1632212880000|2021-09-21 08:28:00|189.25|187.65|189.25|187.65|189.25|187.65|189.25|187.65|0
1632212890000|2021-09-21 08:28:10|189.34|187.74|189.34|187.74|189.34|187.74|189.34|187.74|0
1632212900000|2021-09-21 08:28:20|189.52|187.92|189.34|187.74|189.7|188.1|189.34|187.74|0
1632212910000|2021-09-21 08:28:30|189.43|187.83|189.7|188.1|189.7|188.1|189.43|187.83|0
1632212920000|2021-09-21 08:28:40|189.52|187.92|189.7|188.1|189.7|188.1|189.52|187.92|0
1632212930000|2021-09-21 08:28:50|189.52|187.92|189.7|188.1|189.7|188.1|189.52|187.92|0
1632212940000|2021-09-21 08:29:00|189.52|187.92|189.52|187.92|189.52|187.92|189.43|187.83|0
1632212950000|2021-09-21 08:29:10|189.7|188.1|189.52|187.92|189.7|188.1|189.52|187.92|0
1632212960000|2021-09-21 08:29:20|189.43|187.83|189.52|187.92|189.52|187.92|189.43|187.83|0
1632212970000|2021-09-21 08:29:30|189.88|188.28|189.88|188.28|189.88|188.28|189.88|188.28|0
1632212980000|2021-09-21 08:29:40|189.97|188.37|190.07|188.47|190.07|188.47|189.97|188.37|0
1632213000000|2021-09-21 08:30:00|189.88|188.28|189.88|188.28|189.88|188.28|189.88|188.28|0
1632213010000|2021-09-21 08:30:10|189.97|188.37|189.88|188.28|189.97|188.37|189.88|188.28|0
1632213020000|2021-09-21 08:30:20|189.7|188.1|189.88|188.28|189.88|188.28|189.7|188.1|0
1632213030000|2021-09-21 08:30:30|190.07|188.47|190.07|188.47|190.07|188.47|190.07|188.47|0
1632213040000|2021-09-21 08:30:40|190.15|188.55|190.07|188.47|190.15|188.55|190.07|188.47|0
1632213050000|2021-09-21 08:30:50|189.88|188.28|190.06|188.46|190.07|188.47|189.88|188.28|0
1632213060000|2021-09-21 08:31:00|189.88|188.28|189.88|188.28|189.88|188.28|189.88|188.28|0
1632213070000|2021-09-21 08:31:10|189.97|188.37|189.97|188.37|189.97|188.37|189.97|188.37|0
1632213080000|2021-09-21 08:31:20|189.88|188.28|189.88|188.28|190.06|188.46|189.7|188.1|0
1632213090000|2021-09-21 08:31:30|189.97|188.37|190.06|188.46|190.06|188.46|189.88|188.28|0
1632213110000|2021-09-21 08:31:50|190.15|188.55|190.15|188.55|190.15|188.55|190.15|188.55|0
1632213120000|2021-09-21 08:32:00|190.25|188.65|190.06|188.46|190.25|188.65|190.06|188.46|0
1632213130000|2021-09-21 08:32:10|189.88|188.28|189.88|188.28|189.88|188.28|189.88|188.28|0
1632213140000|2021-09-21 08:32:20|190.06|188.46|190.06|188.46|190.06|188.46|190.06|188.46|0
1632213150000|2021-09-21 08:32:30|189.88|188.28|190.43|188.83|190.43|188.83|189.88|188.28|0
1632213160000|2021-09-21 08:32:40|190.7|189.1|190.7|189.1|190.7|189.1|190.7|189.1|0
1632213170000|2021-09-21 08:32:50|190.61|189.01|191.16|189.56|191.16|189.56|190.61|189.01|0
1632213180000|2021-09-21 08:33:00|191.34|189.74|191.89|190.29|191.89|190.29|191.34|189.74|0
1632213190000|2021-09-21 08:33:10|192.07|190.47|192.07|190.47|192.07|190.47|192.07|190.47|0
1632213200000|2021-09-21 08:33:20|192.25|190.65|192.07|190.47|192.25|190.65|192.07|190.47|0
1632213210000|2021-09-21 08:33:30|191.89|190.29|191.89|190.29|191.89|190.29|191.71|190.11|0
1632213220000|2021-09-21 08:33:40|191.79|190.19|191.89|190.29|191.89|190.29|191.79|190.19|0
1632213230000|2021-09-21 08:33:50|192.07|190.47|192.07|190.47|192.07|190.47|192.07|190.47|0
1632213240000|2021-09-21 08:34:00|191.89|190.29|192.8|191.2|192.8|191.2|191.89|190.29|0
1632213250000|2021-09-21 08:34:10|192.62|191.02|192.62|191.02|192.62|191.02|192.62|191.02|0
1632213260000|2021-09-21 08:34:20|192.52|190.92|192.8|191.2|192.8|191.2|192.44|190.84|0
1632213270000|2021-09-21 08:34:30|193.08|191.48|193.17|191.57|193.17|191.57|192.99|191.39|0
1632213280000|2021-09-21 08:34:40|192.99|191.39|193.07|191.47|193.07|191.47|192.99|191.39|0
1632213290000|2021-09-21 08:34:50|192.99|191.39|193.17|191.57|193.35|191.75|192.99|191.39|0
1632213300000|2021-09-21 08:35:00|193.26|191.66|193.54|191.94|193.54|191.94|193.26|191.66|0
1632213310000|2021-09-21 08:35:10|193.35|191.75|193.9|192.3|193.9|192.3|193.35|191.75|0
1632213320000|2021-09-21 08:35:20|194.09|192.49|194.09|192.49|194.09|192.49|193.9|192.3|0
1632213330000|2021-09-21 08:35:30|193.9|192.3|193.9|192.3|193.9|192.3|193.9|192.3|0
1632213340000|2021-09-21 08:35:40|193.72|192.12|193.72|192.12|193.72|192.12|193.72|192.12|0
1632213350000|2021-09-21 08:35:50|193.81|192.21|193.9|192.3|193.9|192.3|193.81|192.21|0
1632213360000|2021-09-21 08:36:00|193.72|192.12|193.72|192.12|193.72|192.12|193.54|191.94|0
1632213370000|2021-09-21 08:36:10|193.54|191.94|193.35|191.75|193.54|191.94|193.35|191.75|0
1632213380000|2021-09-21 08:36:20|193.17|191.57|193.17|191.57|193.17|191.57|193.17|191.57|0
1632213390000|2021-09-21 08:36:30|193.35|191.75|192.98|191.38|193.35|191.75|192.98|191.38|0
1632213400000|2021-09-21 08:36:40|192.8|191.2|192.8|191.2|192.98|191.38|192.8|191.2|0
1632213410000|2021-09-21 08:36:50|192.98|191.38|192.98|191.38|192.98|191.38|192.8|191.2|0
1632213420000|2021-09-21 08:37:00|193.35|191.75|193.17|191.57|193.35|191.75|193.17|191.57|0
1632213430000|2021-09-21 08:37:10|193.07|191.47|193.35|191.75|193.35|191.75|193.07|191.47|0
1632213440000|2021-09-21 08:37:20|193.17|191.57|192.8|191.2|193.17|191.57|192.8|191.2|0
1632213450000|2021-09-21 08:37:30|192.98|191.38|192.98|191.38|192.98|191.38|192.98|191.38|0
1632213470000|2021-09-21 08:37:50|192.8|191.2|192.8|191.2|192.8|191.2|192.8|191.2|0
1632213480000|2021-09-21 08:38:00|192.62|191.02|192.98|191.38|192.98|191.38|192.62|191.02|0
1632213490000|2021-09-21 08:38:10|193.35|191.75|192.98|191.38|193.35|191.75|192.98|191.38|0
1632213500000|2021-09-21 08:38:20|193.17|191.57|193.17|191.57|193.17|191.57|193.17|191.57|0
1632213510000|2021-09-21 08:38:30|192.98|191.38|192.98|191.38|192.98|191.38|192.98|191.38|0
1632213520000|2021-09-21 08:38:40|193.17|191.57|193.25|191.65|193.25|191.65|193.17|191.57|0
1632213530000|2021-09-21 08:38:50|193.35|191.75|193.8|192.2|193.8|192.2|193.35|191.75|0
1632213540000|2021-09-21 08:39:00|193.72|192.12|193.62|192.02|193.72|192.12|193.53|191.93|0
1632213550000|2021-09-21 08:39:10|193.72|192.12|193.53|191.93|193.9|192.3|193.53|191.93|0
1632213560000|2021-09-21 08:39:20|193.72|192.12|193.62|192.02|193.72|192.12|193.53|191.93|0
1632213570000|2021-09-21 08:39:30|193.53|191.93|193.35|191.75|193.62|192.02|193.35|191.75|0
1632213580000|2021-09-21 08:39:40|193.53|191.93|193.53|191.93|193.53|191.93|193.53|191.93|0
1632213590000|2021-09-21 08:39:50|193.72|192.12|193.72|192.12|193.8|192.2|193.72|192.12|0
1632213600000|2021-09-21 08:40:00|193.9|192.3|193.9|192.3|194.08|192.48|193.9|192.3|0
1632213610000|2021-09-21 08:40:10|193.8|192.2|194.27|192.67|194.27|192.67|193.8|192.2|0
1632213620000|2021-09-21 08:40:20|194.08|192.48|194.27|192.67|194.27|192.67|194.08|192.48|0
1632213630000|2021-09-21 08:40:30|194.63|193.03|195|193.4|195.19|193.59|194.63|193.03|0
1632213640000|2021-09-21 08:40:40|194.82|193.22|195.19|193.59|195.19|193.59|194.82|193.22|0
1632213650000|2021-09-21 08:40:50|195.37|193.77|195.28|193.68|195.37|193.77|195.19|193.59|0
1632213660000|2021-09-21 08:41:00|195|193.4|194.63|193.03|195|193.4|194.63|193.03|0
1632213670000|2021-09-21 08:41:10|194.45|192.85|194.27|192.67|194.45|192.85|194.27|192.67|0
1632213690000|2021-09-21 08:41:30|194.08|192.48|194.27|192.67|194.35|192.75|194.08|192.48|0
1632213700000|2021-09-21 08:41:40|194.08|192.48|194.26|192.66|194.26|192.66|194.08|192.48|0
1632213710000|2021-09-21 08:41:50|194.08|192.48|193.9|192.3|194.08|192.48|193.9|192.3|0
1632213720000|2021-09-21 08:42:00|193.98|192.38|194.26|192.66|194.26|192.66|193.98|192.38|0
1632213730000|2021-09-21 08:42:10|194.08|192.48|193.71|192.11|194.08|192.48|193.71|192.11|0
1632213740000|2021-09-21 08:42:20|193.53|191.93|193.53|191.93|193.53|191.93|193.53|191.93|0
1632213750000|2021-09-21 08:42:30|193.34|191.74|193.43|191.83|193.43|191.83|193.34|191.74|0
1632213760000|2021-09-21 08:42:40|193.34|191.74|193.16|191.56|193.34|191.74|193.16|191.56|0
1632213770000|2021-09-21 08:42:50|192.98|191.38|193.16|191.56|193.25|191.65|192.98|191.38|0
1632213780000|2021-09-21 08:43:00|193.34|191.74|193.16|191.56|193.34|191.74|193.16|191.56|0
1632213790000|2021-09-21 08:43:10|193.43|191.83|193.62|192.02|193.62|192.02|193.43|191.83|0
1632213800000|2021-09-21 08:43:20|193.71|192.11|193.53|191.93|193.71|192.11|193.53|191.93|0
1632213810000|2021-09-21 08:43:30|193.25|191.65|193.43|191.83|193.43|191.83|193.25|191.65|0
1632213820000|2021-09-21 08:43:40|193.53|191.93|193.71|192.11|193.71|192.11|193.53|191.93|0
1632213830000|2021-09-21 08:43:50|193.34|191.74|193.34|191.74|193.34|191.74|193.34|191.74|0
1632213840000|2021-09-21 08:44:00|193.53|191.93|193.53|191.93|193.53|191.93|193.53|191.93|0
1632213850000|2021-09-21 08:44:10|193.34|191.74|193.53|191.93|193.53|191.93|193.34|191.74|0
1632213860000|2021-09-21 08:44:20|193.34|191.74|193.53|191.93|193.53|191.93|193.34|191.74|0
1632213870000|2021-09-21 08:44:30|193.43|191.83|193.16|191.56|193.43|191.83|193.16|191.56|0
1632213890000|2021-09-21 08:44:50|193.34|191.74|193.16|191.56|193.34|191.74|193.16|191.56|0
1632213900000|2021-09-21 08:45:00|193.25|191.65|193.25|191.65|193.34|191.74|193.25|191.65|0
1632213910000|2021-09-21 08:45:10|192.97|191.37|193.06|191.46|193.16|191.56|192.97|191.37|0
1632213920000|2021-09-21 08:45:20|192.97|191.37|193.16|191.56|193.16|191.56|192.97|191.37|0
1632213930000|2021-09-21 08:45:30|193.34|191.74|193.34|191.74|193.43|191.83|193.34|191.74|0
1632213940000|2021-09-21 08:45:40|193.16|191.56|193.06|191.46|193.16|191.56|193.06|191.46|0
1632213950000|2021-09-21 08:45:50|193.16|191.56|193.16|191.56|193.16|191.56|193.16|191.56|0
1632213960000|2021-09-21 08:46:00|193.34|191.74|193.16|191.56|193.34|191.74|193.16|191.56|0
1632213970000|2021-09-21 08:46:10|193.34|191.74|193.34|191.74|193.34|191.74|193.34|191.74|0
1632213980000|2021-09-21 08:46:20|193.16|191.56|193.16|191.56|193.24|191.64|193.16|191.56|0
1632214020000|2021-09-21 08:47:00|193.06|191.46|193.06|191.46|193.06|191.46|193.06|191.46|0
1632214030000|2021-09-21 08:47:10|193.16|191.56|193.16|191.56|193.16|191.56|193.06|191.46|0
1632214040000|2021-09-21 08:47:20|193.06|191.46|193.15|191.55|193.16|191.56|193.06|191.46|0
1632214080000|2021-09-21 08:48:00|193.34|191.74|193.15|191.55|193.34|191.74|193.15|191.55|0
1632214090000|2021-09-21 08:48:10|192.97|191.37|193.15|191.55|193.15|191.55|192.97|191.37|0
1632214100000|2021-09-21 08:48:20|192.97|191.37|192.97|191.37|192.97|191.37|192.97|191.37|0
1632214110000|2021-09-21 08:48:30|193.15|191.55|193.34|191.74|193.34|191.74|193.15|191.55|0
1632214140000|2021-09-21 08:49:00|193.52|191.92|193.34|191.74|193.7|192.1|193.34|191.74|0
1632214150000|2021-09-21 08:49:10|193.24|191.64|193.15|191.55|193.24|191.64|193.15|191.55|0
1632214160000|2021-09-21 08:49:20|193.24|191.64|193.15|191.55|193.24|191.64|193.15|191.55|0
1632214170000|2021-09-21 08:49:30|193.34|191.74|193.34|191.74|193.34|191.74|193.34|191.74|0
1632214180000|2021-09-21 08:49:40|193.42|191.82|193.52|191.92|193.52|191.92|193.42|191.82|0
1632214200000|2021-09-21 08:50:00|193.7|192.1|194.25|192.65|194.25|192.65|193.7|192.1|0
1632214210000|2021-09-21 08:50:10|194.07|192.47|194.07|192.47|194.07|192.47|194.07|192.47|0
1632214220000|2021-09-21 08:50:20|194.25|192.65|194.25|192.65|194.25|192.65|194.25|192.65|0
1632214230000|2021-09-21 08:50:30|194.44|192.84|194.25|192.65|194.44|192.84|194.25|192.65|0
1632214240000|2021-09-21 08:50:40|194.16|192.56|194.25|192.65|194.25|192.65|194.16|192.56|0
1632214260000|2021-09-21 08:51:00|194.44|192.84|194.25|192.65|194.44|192.84|194.25|192.65|0
1632214270000|2021-09-21 08:51:10|194.34|192.74|194.07|192.47|194.34|192.74|194.07|192.47|0
1632214290000|2021-09-21 08:51:30|193.89|192.29|193.7|192.1|193.89|192.29|193.7|192.1|0
1632214300000|2021-09-21 08:51:40|193.52|191.92|193.52|191.92|193.52|191.92|193.52|191.92|0
1632214310000|2021-09-21 08:51:50|193.7|192.1|193.33|191.73|193.7|192.1|193.33|191.73|0
1632214320000|2021-09-21 08:52:00|193.15|191.55|192.97|191.37|193.15|191.55|192.97|191.37|0
1632214330000|2021-09-21 08:52:10|192.87|191.27|192.97|191.37|192.97|191.37|192.78|191.18|0
1632214340000|2021-09-21 08:52:20|192.87|191.27|192.87|191.27|192.87|191.27|192.87|191.27|0
1632214350000|2021-09-21 08:52:30|192.97|191.37|192.41|190.81|192.97|191.37|192.41|190.81|0
1632214360000|2021-09-21 08:52:40|192.5|190.9|192.5|190.9|192.5|190.9|192.5|190.9|0
1632214370000|2021-09-21 08:52:50|192.41|190.81|192.05|190.45|192.41|190.81|192.05|190.45|0
1632214390000|2021-09-21 08:53:10|192.23|190.63|192.05|190.45|192.23|190.63|192.05|190.45|0
1632214400000|2021-09-21 08:53:20|192.14|190.54|192.05|190.45|192.14|190.54|192.05|190.45|0
1632214410000|2021-09-21 08:53:30|192.14|190.54|192.05|190.45|192.14|190.54|192.05|190.45|0
1632214420000|2021-09-21 08:53:40|192.23|190.63|192.41|190.81|192.41|190.81|192.23|190.63|0
1632214430000|2021-09-21 08:53:50|192.23|190.63|192.05|190.45|192.41|190.81|192.05|190.45|0
1632214440000|2021-09-21 08:54:00|192.13|190.53|192.23|190.63|192.23|190.63|192.05|190.45|0
1632214450000|2021-09-21 08:54:10|192.13|190.53|192.23|190.63|192.23|190.63|192.13|190.53|0
1632214460000|2021-09-21 08:54:20|192.41|190.81|192.23|190.63|192.41|190.81|192.23|190.63|0
1632214470000|2021-09-21 08:54:30|192.41|190.81|192.05|190.45|192.41|190.81|192.05|190.45|0
1632214480000|2021-09-21 08:54:40|192.6|191|192.41|190.81|192.6|191|192.41|190.81|0
1632214490000|2021-09-21 08:54:50|192.23|190.63|191.86|190.26|192.23|190.63|191.86|190.26|0
1632214500000|2021-09-21 08:55:00|192.13|190.53|192.13|190.53|192.13|190.53|192.13|190.53|0
1632214510000|2021-09-21 08:55:10|192.05|190.45|191.68|190.08|192.23|190.63|191.68|190.08|0
1632214520000|2021-09-21 08:55:20|191.86|190.26|191.86|190.26|191.86|190.26|191.86|190.26|0
1632214530000|2021-09-21 08:55:30|191.68|190.08|191.58|189.98|191.68|190.08|191.5|189.9|0
1632214540000|2021-09-21 08:55:40|191.31|189.71|191.22|189.62|191.31|189.71|191.13|189.53|0
1632214550000|2021-09-21 08:55:50|191.31|189.71|190.85|189.25|191.31|189.71|190.85|189.25|0
1632214560000|2021-09-21 08:56:00|190.95|189.35|191.13|189.53|191.13|189.53|190.95|189.35|0
1632214570000|2021-09-21 08:56:10|191.31|189.71|191.13|189.53|191.31|189.71|191.13|189.53|0
1632214580000|2021-09-21 08:56:20|191.31|189.71|191.22|189.62|191.31|189.71|191.22|189.62|0
1632214590000|2021-09-21 08:56:30|191.13|189.53|191.31|189.71|191.31|189.71|191.13|189.53|0
1632214600000|2021-09-21 08:56:40|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632214610000|2021-09-21 08:56:50|190.95|189.35|190.95|189.35|190.95|189.35|190.76|189.16|0
1632214620000|2021-09-21 08:57:00|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632214630000|2021-09-21 08:57:10|191.22|189.62|190.95|189.35|191.22|189.62|190.95|189.35|0
1632214640000|2021-09-21 08:57:20|191.13|189.53|190.58|188.98|191.13|189.53|190.58|188.98|0
1632214650000|2021-09-21 08:57:30|190.03|188.43|189.85|188.25|190.03|188.43|189.85|188.25|0
1632214660000|2021-09-21 08:57:40|189.76|188.16|189.67|188.07|189.76|188.16|189.67|188.07|0
1632214670000|2021-09-21 08:57:50|189.76|188.16|189.85|188.25|189.85|188.25|189.67|188.07|0
1632214680000|2021-09-21 08:58:00|189.67|188.07|190.03|188.43|190.03|188.43|189.49|187.89|0
1632214690000|2021-09-21 08:58:10|190.12|188.52|190.4|188.8|190.4|188.8|190.12|188.52|0
1632214700000|2021-09-21 08:58:20|190.3|188.7|190.03|188.43|190.3|188.7|190.03|188.43|0
1632214710000|2021-09-21 08:58:30|189.67|188.07|189.12|187.52|189.67|188.07|189.12|187.52|0
1632214720000|2021-09-21 08:58:40|189.57|187.97|189.48|187.88|189.57|187.97|189.48|187.88|0
1632214730000|2021-09-21 08:58:50|189.12|187.52|189.12|187.52|189.12|187.52|189.12|187.52|0
1632214750000|2021-09-21 08:59:10|188.94|187.34|188.94|187.34|188.94|187.34|188.94|187.34|0
1632214760000|2021-09-21 08:59:20|188.76|187.16|188.76|187.16|188.94|187.34|188.76|187.16|0
1632214770000|2021-09-21 08:59:30|188.94|187.34|188.94|187.34|188.94|187.34|188.94|187.34|0
1632214780000|2021-09-21 08:59:40|188.76|187.16|188.76|187.16|188.76|187.16|188.76|187.16|0
1632214790000|2021-09-21 08:59:50|188.94|187.34|188.94|187.34|188.94|187.34|188.94|187.34|0
1632214800000|2021-09-21 09:00:00|189.02|187.42|189.12|187.52|189.12|187.52|189.02|187.42|0
1632214810000|2021-09-21 09:00:10|189.3|187.7|189.67|188.07|189.67|188.07|189.3|187.7|0
1632214820000|2021-09-21 09:00:20|189.85|188.25|190.21|188.61|190.21|188.61|189.85|188.25|0
1632214830000|2021-09-21 09:00:30|190.39|188.79|189.85|188.25|190.39|188.79|189.85|188.25|0
1632214840000|2021-09-21 09:00:40|189.75|188.15|190.03|188.43|190.03|188.43|189.75|188.15|0
1632214850000|2021-09-21 09:00:50|190.21|188.61|190.3|188.7|190.3|188.7|190.21|188.61|0
1632214860000|2021-09-21 09:01:00|190.21|188.61|190.3|188.7|190.3|188.7|190.03|188.43|0
1632214870000|2021-09-21 09:01:10|190.21|188.61|190.76|189.16|190.76|189.16|190.21|188.61|0
1632214880000|2021-09-21 09:01:20|190.94|189.34|190.21|188.61|190.94|189.34|190.21|188.61|0
1632214890000|2021-09-21 09:01:30|190.03|188.43|190.39|188.79|190.39|188.79|190.03|188.43|0
1632214910000|2021-09-21 09:01:50|190.21|188.61|190.21|188.61|190.39|188.79|190.21|188.61|0
1632214920000|2021-09-21 09:02:00|189.93|188.33|190.39|188.79|190.39|188.79|189.93|188.33|0
1632214930000|2021-09-21 09:02:10|190.21|188.61|190.21|188.61|190.3|188.7|190.21|188.61|0
1632214940000|2021-09-21 09:02:20|190.11|188.51|190.21|188.61|190.21|188.61|190.03|188.43|0
1632214950000|2021-09-21 09:02:30|190.39|188.79|189.66|188.06|190.39|188.79|189.66|188.06|0
1632214960000|2021-09-21 09:02:40|189.84|188.24|190.03|188.43|190.03|188.43|189.84|188.24|0
1632214970000|2021-09-21 09:02:50|189.66|188.06|189.66|188.06|189.66|188.06|189.66|188.06|0
1632214980000|2021-09-21 09:03:00|189.48|187.88|189.3|187.7|189.48|187.88|189.3|187.7|0
1632214990000|2021-09-21 09:03:10|189.12|187.52|188.66|187.06|189.12|187.52|188.39|186.79|0
1632215000000|2021-09-21 09:03:20|188.75|187.15|188.57|186.97|188.75|187.15|188.57|186.97|0
1632215010000|2021-09-21 09:03:30|188.75|187.15|188.39|186.79|188.75|187.15|188.39|186.79|0
1632215020000|2021-09-21 09:03:40|188.29|186.69|188.75|187.15|188.75|187.15|188.29|186.69|0
1632215030000|2021-09-21 09:03:50|188.93|187.33|188.75|187.15|188.93|187.33|188.75|187.15|0
1632215040000|2021-09-21 09:04:00|189.11|187.51|189.48|187.88|189.48|187.88|189.11|187.51|0
1632215050000|2021-09-21 09:04:10|189.57|187.97|189.66|188.06|189.66|188.06|189.48|187.88|0
1632215060000|2021-09-21 09:04:20|189.48|187.88|189.48|187.88|189.48|187.88|189.48|187.88|0
1632215070000|2021-09-21 09:04:30|189.3|187.7|189.48|187.88|189.48|187.88|189.3|187.7|0
1632215080000|2021-09-21 09:04:40|189.66|188.06|189.3|187.7|189.66|188.06|189.3|187.7|0
1632215090000|2021-09-21 09:04:50|189.48|187.88|189.48|187.88|189.48|187.88|189.3|187.7|0
1632215100000|2021-09-21 09:05:00|189.38|187.78|189.3|187.7|189.38|187.78|189.3|187.7|0
1632215110000|2021-09-21 09:05:10|189.11|187.51|189.02|187.42|189.11|187.51|189.02|187.42|0
1632215120000|2021-09-21 09:05:20|189.11|187.51|189.11|187.51|189.11|187.51|189.11|187.51|0
1632215130000|2021-09-21 09:05:30|188.93|187.33|188.39|186.79|188.93|187.33|188.39|186.79|0
1632215140000|2021-09-21 09:05:40|188.57|186.97|188.57|186.97|188.57|186.97|188.47|186.87|0
1632215150000|2021-09-21 09:05:50|188.39|186.79|188.2|186.6|188.39|186.79|188.2|186.6|0
1632215160000|2021-09-21 09:06:00|188.39|186.79|188.39|186.79|188.39|186.79|188.2|186.6|0
1632215170000|2021-09-21 09:06:10|188.29|186.69|188.29|186.69|188.29|186.69|188.29|186.69|0
1632215180000|2021-09-21 09:06:20|188.2|186.6|188.2|186.6|188.2|186.6|188.02|186.42|0
1632215190000|2021-09-21 09:06:30|188.02|186.42|187.84|186.24|188.02|186.42|187.84|186.24|0
1632215200000|2021-09-21 09:06:40|188.02|186.42|188.2|186.6|188.2|186.6|188.02|186.42|0
1632215210000|2021-09-21 09:06:50|188.02|186.42|187.84|186.24|188.02|186.42|187.84|186.24|0
1632215220000|2021-09-21 09:07:00|188.02|186.42|188.02|186.42|188.02|186.42|188.02|186.42|0
1632215230000|2021-09-21 09:07:10|187.84|186.24|187.66|186.06|187.84|186.24|187.66|186.06|0
1632215240000|2021-09-21 09:07:20|187.84|186.24|187.84|186.24|187.84|186.24|187.66|186.06|0
1632215250000|2021-09-21 09:07:30|187.66|186.06|187.84|186.24|187.84|186.24|187.66|186.06|0
1632215260000|2021-09-21 09:07:40|187.93|186.33|187.84|186.24|188.02|186.42|187.84|186.24|0
1632215270000|2021-09-21 09:07:50|187.66|186.06|188.02|186.42|188.02|186.42|187.66|186.06|0
1632215280000|2021-09-21 09:08:00|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632215290000|2021-09-21 09:08:10|188.2|186.6|188.2|186.6|188.29|186.69|188.2|186.6|0
1632215300000|2021-09-21 09:08:20|188.02|186.42|188.29|186.69|188.29|186.69|188.02|186.42|0
1632215310000|2021-09-21 09:08:30|188.11|186.51|188.2|186.6|188.2|186.6|188.11|186.51|0
1632215320000|2021-09-21 09:08:40|188.38|186.78|187.84|186.24|188.38|186.78|187.84|186.24|0
1632215330000|2021-09-21 09:08:50|188.02|186.42|188.02|186.42|188.02|186.42|188.02|186.42|0
1632215340000|2021-09-21 09:09:00|188.2|186.6|188.2|186.6|188.2|186.6|188.02|186.42|0
1632215350000|2021-09-21 09:09:10|188.11|186.51|187.84|186.24|188.11|186.51|187.84|186.24|0
1632215360000|2021-09-21 09:09:20|187.92|186.32|188.02|186.42|188.2|186.6|187.92|186.32|0
1632215370000|2021-09-21 09:09:30|187.84|186.24|187.66|186.06|187.84|186.24|187.66|186.06|0
1632215380000|2021-09-21 09:09:40|187.84|186.24|187.66|186.06|187.84|186.24|187.66|186.06|0
1632215400000|2021-09-21 09:10:00|187.65|186.05|187.74|186.14|187.74|186.14|187.65|186.05|0
1632215410000|2021-09-21 09:10:10|187.84|186.24|187.84|186.24|187.92|186.32|187.84|186.24|0
1632215420000|2021-09-21 09:10:20|188.02|186.42|188.2|186.6|188.2|186.6|188.02|186.42|0
1632215430000|2021-09-21 09:10:30|188.38|186.78|188.38|186.78|188.38|186.78|188.38|186.78|0
1632215440000|2021-09-21 09:10:40|188.56|186.96|188.38|186.78|188.56|186.96|188.38|186.78|0
1632215460000|2021-09-21 09:11:00|188.2|186.6|188.28|186.68|188.47|186.87|188.2|186.6|0
1632215470000|2021-09-21 09:11:10|188.38|186.78|187.65|186.05|188.38|186.78|187.65|186.05|0
1632215480000|2021-09-21 09:11:20|187.83|186.23|187.65|186.05|187.83|186.23|187.65|186.05|0
1632215490000|2021-09-21 09:11:30|187.83|186.23|187.83|186.23|187.83|186.23|187.74|186.14|0
1632215500000|2021-09-21 09:11:40|187.92|186.32|187.83|186.23|187.92|186.32|187.83|186.23|0
1632215510000|2021-09-21 09:11:50|187.92|186.32|187.83|186.23|187.92|186.32|187.83|186.23|0
1632215520000|2021-09-21 09:12:00|187.65|186.05|187.65|186.05|187.65|186.05|187.65|186.05|0
1632215530000|2021-09-21 09:12:10|187.83|186.23|187.65|186.05|187.83|186.23|187.65|186.05|0
1632215540000|2021-09-21 09:12:20|187.83|186.23|187.83|186.23|187.83|186.23|187.83|186.23|0
1632215550000|2021-09-21 09:12:30|188.01|186.41|187.83|186.23|188.01|186.41|187.65|186.05|0
1632215560000|2021-09-21 09:12:40|187.74|186.14|187.83|186.23|187.83|186.23|187.74|186.14|0
1632215580000|2021-09-21 09:13:00|187.92|186.32|188.01|186.41|188.01|186.41|187.92|186.32|0
1632215600000|2021-09-21 09:13:20|188.19|186.59|187.83|186.23|188.19|186.59|187.83|186.23|0
1632215610000|2021-09-21 09:13:30|188.01|186.41|187.83|186.23|188.01|186.41|187.83|186.23|0
1632215620000|2021-09-21 09:13:40|187.92|186.32|188.01|186.41|188.01|186.41|187.92|186.32|0
1632215630000|2021-09-21 09:13:50|188.19|186.59|188.19|186.59|188.19|186.59|188.19|186.59|0
1632215640000|2021-09-21 09:14:00|188.01|186.41|188.19|186.59|188.19|186.59|188.01|186.41|0
1632215660000|2021-09-21 09:14:20|188.01|186.41|188.38|186.78|188.38|186.78|188.01|186.41|0
1632215670000|2021-09-21 09:14:30|188.19|186.59|188.37|186.77|188.37|186.77|188.19|186.59|0
1632215680000|2021-09-21 09:14:40|188.56|186.96|188.56|186.96|188.56|186.96|188.56|186.96|0
1632215690000|2021-09-21 09:14:50|188.37|186.77|188.01|186.41|188.37|186.77|188.01|186.41|0
1632215700000|2021-09-21 09:15:00|188.1|186.5|188.01|186.41|188.1|186.5|188.01|186.41|0
1632215710000|2021-09-21 09:15:10|188.19|186.59|188.19|186.59|188.19|186.59|188.19|186.59|0
1632215720000|2021-09-21 09:15:20|188.37|186.77|188.19|186.59|188.37|186.77|188.19|186.59|0
1632215730000|2021-09-21 09:15:30|187.83|186.23|187.83|186.23|187.83|186.23|187.83|186.23|0
1632215740000|2021-09-21 09:15:40|187.92|186.32|187.47|185.87|187.92|186.32|187.47|185.87|0
1632215760000|2021-09-21 09:16:00|187.83|186.23|187.47|185.87|187.83|186.23|187.47|185.87|0
1632215770000|2021-09-21 09:16:10|187.29|185.69|187.29|185.69|187.29|185.69|187.1|185.5|0
1632215780000|2021-09-21 09:16:20|186.92|185.32|186.56|184.96|186.92|185.32|186.56|184.96|0
1632215790000|2021-09-21 09:16:30|186.74|185.14|187.1|185.5|187.19|185.59|186.74|185.14|0
1632215800000|2021-09-21 09:16:40|187.01|185.41|186.92|185.32|187.01|185.41|186.74|185.14|0
1632215810000|2021-09-21 09:16:50|187.1|185.5|187.28|185.68|187.28|185.68|187.1|185.5|0
1632215820000|2021-09-21 09:17:00|187.1|185.5|187.28|185.68|187.28|185.68|187.1|185.5|0
1632215830000|2021-09-21 09:17:10|186.92|185.32|186.92|185.32|186.92|185.32|186.92|185.32|0
1632215840000|2021-09-21 09:17:20|186.83|185.23|186.83|185.23|186.83|185.23|186.83|185.23|0
1632215850000|2021-09-21 09:17:30|186.38|184.78|186.65|185.05|186.74|185.14|186.38|184.78|0
1632215860000|2021-09-21 09:17:40|186.56|184.96|186.38|184.78|186.56|184.96|186.38|184.78|0
1632215870000|2021-09-21 09:17:50|186.56|184.96|186.38|184.78|186.56|184.96|186.38|184.78|0
1632215880000|2021-09-21 09:18:00|186.02|184.42|186.38|184.78|186.38|184.78|185.84|184.24|0
1632215890000|2021-09-21 09:18:10|186.47|184.87|186.38|184.78|186.47|184.87|186.28|184.68|0
1632215900000|2021-09-21 09:18:20|186.47|184.87|186.38|184.78|186.47|184.87|186.38|184.78|0
1632215910000|2021-09-21 09:18:30|186.46|184.86|186.38|184.78|186.46|184.86|186.38|184.78|0
1632215920000|2021-09-21 09:18:40|186.2|184.6|186.38|184.78|186.38|184.78|186.2|184.6|0
1632215930000|2021-09-21 09:18:50|186.56|184.96|186.46|184.86|186.56|184.96|186.38|184.78|0
1632215940000|2021-09-21 09:19:00|186.56|184.96|186.56|184.96|186.56|184.96|186.56|184.96|0
1632215950000|2021-09-21 09:19:10|186.74|185.14|186.92|185.32|186.92|185.32|186.74|185.14|0
1632215960000|2021-09-21 09:19:20|187.1|185.5|187.1|185.5|187.1|185.5|187.1|185.5|0
1632215970000|2021-09-21 09:19:30|186.92|185.32|186.74|185.14|186.92|185.32|186.74|185.14|0
1632215980000|2021-09-21 09:19:40|186.56|184.96|186.56|184.96|186.56|184.96|186.56|184.96|0
1632215990000|2021-09-21 09:19:50|186.64|185.04|186.56|184.96|186.64|185.04|186.56|184.96|0
1632216000000|2021-09-21 09:20:00|186.46|184.86|186.56|184.96|186.74|185.14|186.46|184.86|0
1632216010000|2021-09-21 09:20:10|186.64|185.04|186.74|185.14|186.74|185.14|186.56|184.96|0
1632216020000|2021-09-21 09:20:20|186.92|185.32|186.92|185.32|186.92|185.32|186.92|185.32|0
1632216040000|2021-09-21 09:20:40|186.74|185.14|186.74|185.14|186.74|185.14|186.74|185.14|0
1632216050000|2021-09-21 09:20:50|186.64|185.04|186.64|185.04|186.74|185.14|186.56|184.96|0
1632216060000|2021-09-21 09:21:00|186.38|184.78|186.19|184.59|186.38|184.78|186.19|184.59|0
1632216070000|2021-09-21 09:21:10|186.37|184.77|186.46|184.86|186.46|184.86|186.37|184.77|0
1632216080000|2021-09-21 09:21:20|186.37|184.77|186.19|184.59|186.37|184.77|186.19|184.59|0
1632216090000|2021-09-21 09:21:30|186.01|184.41|184.75|183.15|186.01|184.41|184.75|183.15|0
1632216100000|2021-09-21 09:21:40|184.57|182.97|185.29|183.69|185.29|183.69|184.57|182.97|0
1632216110000|2021-09-21 09:21:50|185.02|183.42|184.93|183.33|185.11|183.51|184.93|183.33|0
1632216130000|2021-09-21 09:22:10|185.11|183.51|185.29|183.69|185.47|183.87|185.11|183.51|0
1632216140000|2021-09-21 09:22:20|185.47|183.87|185.2|183.6|185.47|183.87|185.11|183.51|0
1632216150000|2021-09-21 09:22:30|185.11|183.51|184.93|183.33|185.11|183.51|184.93|183.33|0
1632216160000|2021-09-21 09:22:40|185.11|183.51|185.11|183.51|185.11|183.51|185.11|183.51|0
1632216170000|2021-09-21 09:22:50|185.02|183.42|184.93|183.33|185.11|183.51|184.93|183.33|0
1632216180000|2021-09-21 09:23:00|185.11|183.51|185.2|183.6|185.2|183.6|185.11|183.51|0
1632216190000|2021-09-21 09:23:10|185.29|183.69|185.29|183.69|185.29|183.69|185.2|183.6|0
1632216200000|2021-09-21 09:23:20|185.2|183.6|185.29|183.69|185.29|183.69|185.2|183.6|0
1632216210000|2021-09-21 09:23:30|185.11|183.51|185.11|183.51|185.11|183.51|185.11|183.51|0
1632216220000|2021-09-21 09:23:40|185.2|183.6|185.29|183.69|185.29|183.69|185.2|183.6|0
1632216230000|2021-09-21 09:23:50|185.38|183.78|185.47|183.87|185.47|183.87|185.38|183.78|0
1632216260000|2021-09-21 09:24:20|185.29|183.69|185.65|184.05|185.65|184.05|185.29|183.69|0
1632216270000|2021-09-21 09:24:30|185.56|183.96|185.65|184.05|185.65|184.05|185.56|183.96|0
1632216280000|2021-09-21 09:24:40|185.47|183.87|185.47|183.87|185.47|183.87|185.47|183.87|0
1632216300000|2021-09-21 09:25:00|185.11|183.51|185.29|183.69|185.29|183.69|185.11|183.51|0
1632216310000|2021-09-21 09:25:10|185.47|183.87|185.65|184.05|185.65|184.05|185.47|183.87|0
1632216320000|2021-09-21 09:25:20|185.83|184.23|185.83|184.23|186.01|184.41|185.83|184.23|0
1632216330000|2021-09-21 09:25:30|186.01|184.41|186.01|184.41|186.01|184.41|186.01|184.41|0
1632216340000|2021-09-21 09:25:40|185.83|184.23|185.47|183.87|185.83|184.23|185.47|183.87|0
1632216350000|2021-09-21 09:25:50|185.55|183.95|185.55|183.95|185.55|183.95|185.47|183.87|0
1632216360000|2021-09-21 09:26:00|185.83|184.23|185.91|184.31|186.01|184.41|185.83|184.23|0
1632216370000|2021-09-21 09:26:10|185.83|184.23|186.01|184.41|186.09|184.49|185.83|184.23|0
1632216380000|2021-09-21 09:26:20|186.09|184.49|186.01|184.41|186.09|184.49|186.01|184.41|0
1632216390000|2021-09-21 09:26:30|185.83|184.23|185.83|184.23|185.83|184.23|185.83|184.23|0
1632216400000|2021-09-21 09:26:40|185.65|184.05|185.65|184.05|185.65|184.05|185.55|183.95|0
1632216410000|2021-09-21 09:26:50|185.83|184.23|185.83|184.23|185.83|184.23|185.83|184.23|0
1632216420000|2021-09-21 09:27:00|186.19|184.59|186.01|184.41|186.19|184.59|186.01|184.41|0
1632216430000|2021-09-21 09:27:10|186.19|184.59|186.01|184.41|186.19|184.59|186.01|184.41|0
1632216440000|2021-09-21 09:27:20|186.19|184.59|185.36|183.76|186.19|184.59|185.36|183.76|0
1632216450000|2021-09-21 09:27:30|185.18|183.58|185.36|183.76|185.36|183.76|185.18|183.58|0
1632216460000|2021-09-21 09:27:40|186.5|184.9|186.86|185.26|187.04|185.44|186.5|184.9|0
1632216470000|2021-09-21 09:27:50|186.95|185.35|187.04|185.44|187.04|185.44|186.86|185.26|0
1632216480000|2021-09-21 09:28:00|186.86|185.26|188.1|186.5|188.1|186.5|186.86|185.26|0
1632216490000|2021-09-21 09:28:10|187.92|186.32|188.28|186.68|188.28|186.68|187.92|186.32|0
1632216500000|2021-09-21 09:28:20|188.1|186.5|188.19|186.59|188.19|186.59|188.1|186.5|0
1632216510000|2021-09-21 09:28:30|188.28|186.68|188.28|186.68|188.37|186.77|188.28|186.68|0
1632216520000|2021-09-21 09:28:40|188.19|186.59|188.46|186.86|188.46|186.86|188.19|186.59|0
1632216530000|2021-09-21 09:28:50|188.28|186.68|188.28|186.68|188.28|186.68|188.28|186.68|0
1632216540000|2021-09-21 09:29:00|188.37|186.77|188.28|186.68|188.37|186.77|188.28|186.68|0
1632216550000|2021-09-21 09:29:10|187.92|186.32|187.92|186.32|188.1|186.5|187.92|186.32|0
1632216560000|2021-09-21 09:29:20|188.28|186.68|188.28|186.68|188.28|186.68|188.28|186.68|0
1632216570000|2021-09-21 09:29:30|188.1|186.5|188.1|186.5|188.1|186.5|188.1|186.5|0
1632216580000|2021-09-21 09:29:40|187.92|186.32|187.92|186.32|187.92|186.32|187.92|186.32|0
1632216590000|2021-09-21 09:29:50|188.1|186.5|187.92|186.32|188.1|186.5|187.92|186.32|0
1632216600000|2021-09-21 09:30:00|188.01|186.41|188.28|186.68|188.28|186.68|187.92|186.32|0
1632216610000|2021-09-21 09:30:10|188.55|186.95|188.64|187.04|188.64|187.04|188.46|186.86|0
1632216620000|2021-09-21 09:30:20|188.82|187.22|188.82|187.22|188.82|187.22|188.82|187.22|0
1632216630000|2021-09-21 09:30:30|188.64|187.04|188.64|187.04|188.64|187.04|188.64|187.04|0
1632216640000|2021-09-21 09:30:40|188.82|187.22|188.82|187.22|188.82|187.22|188.73|187.13|0
1632216650000|2021-09-21 09:30:50|188.64|187.04|189|187.4|189|187.4|188.64|187.04|0
1632216660000|2021-09-21 09:31:00|188.82|187.22|188.82|187.22|189|187.4|188.82|187.22|0
1632216670000|2021-09-21 09:31:10|189|187.4|189|187.4|189|187.4|188.82|187.22|0
1632216680000|2021-09-21 09:31:20|189.09|187.49|188.82|187.22|189.09|187.49|188.82|187.22|0
1632216690000|2021-09-21 09:31:30|189|187.4|189|187.4|189|187.4|188.82|187.22|0
1632216700000|2021-09-21 09:31:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1632216710000|2021-09-21 09:31:50|189.36|187.76|189.36|187.76|189.36|187.76|189.36|187.76|0
1632216720000|2021-09-21 09:32:00|189.27|187.67|189.18|187.58|189.36|187.76|189.18|187.58|0
1632216730000|2021-09-21 09:32:10|189.36|187.76|189.36|187.76|189.36|187.76|189.27|187.67|0
1632216740000|2021-09-21 09:32:20|189.54|187.94|189.54|187.94|189.54|187.94|189.54|187.94|0
1632216750000|2021-09-21 09:32:30|189.63|188.03|189.63|188.03|189.63|188.03|189.63|188.03|0
1632216760000|2021-09-21 09:32:40|189.72|188.12|189.54|187.94|189.72|188.12|189.54|187.94|0
1632216770000|2021-09-21 09:32:50|189.36|187.76|189.26|187.66|189.36|187.76|189.26|187.66|0
1632216780000|2021-09-21 09:33:00|189.18|187.58|189.36|187.76|189.36|187.76|189.18|187.58|0
1632216790000|2021-09-21 09:33:10|189.54|187.94|189.54|187.94|189.54|187.94|189.54|187.94|0
1632216800000|2021-09-21 09:33:20|189.36|187.76|189.36|187.76|189.36|187.76|189.36|187.76|0
1632216810000|2021-09-21 09:33:30|189.44|187.84|189.44|187.84|189.44|187.84|189.36|187.76|0
1632216820000|2021-09-21 09:33:40|189.36|187.76|189.18|187.58|189.36|187.76|189.18|187.58|0
1632216830000|2021-09-21 09:33:50|189.36|187.76|189.26|187.66|189.36|187.76|189.26|187.66|0
1632216840000|2021-09-21 09:34:00|189.36|187.76|189.36|187.76|189.44|187.84|189.36|187.76|0
1632216860000|2021-09-21 09:34:20|189.44|187.84|189.54|187.94|189.54|187.94|189.36|187.76|0
1632216870000|2021-09-21 09:34:30|189.72|188.12|189.72|188.12|189.72|188.12|189.72|188.12|0
1632216880000|2021-09-21 09:34:40|189.8|188.2|189.8|188.2|189.8|188.2|189.8|188.2|0
1632216890000|2021-09-21 09:34:50|189.72|188.12|189.72|188.12|189.72|188.12|189.72|188.12|0
1632216900000|2021-09-21 09:35:00|189.54|187.94|189.9|188.3|189.9|188.3|189.54|187.94|0
1632216910000|2021-09-21 09:35:10|190.08|188.48|190.08|188.48|190.08|188.48|190.08|188.48|0
1632216920000|2021-09-21 09:35:20|189.9|188.3|189.9|188.3|189.9|188.3|189.9|188.3|0
1632216940000|2021-09-21 09:35:40|189.98|188.38|189.98|188.38|189.98|188.38|189.98|188.38|0
1632216950000|2021-09-21 09:35:50|190.08|188.48|189.8|188.2|190.08|188.48|189.72|188.12|0
1632216960000|2021-09-21 09:36:00|189.9|188.3|189.72|188.12|189.9|188.3|189.72|188.12|0
1632216980000|2021-09-21 09:36:20|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632217000000|2021-09-21 09:36:40|189.71|188.11|189.71|188.11|189.71|188.11|189.71|188.11|0
1632217010000|2021-09-21 09:36:50|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632217020000|2021-09-21 09:37:00|189.62|188.02|189.53|187.93|189.62|188.02|189.35|187.75|0
1632217030000|2021-09-21 09:37:10|189.44|187.84|189.44|187.84|189.44|187.84|189.44|187.84|0
1632217040000|2021-09-21 09:37:20|189.35|187.75|189.53|187.93|189.53|187.93|189.35|187.75|0
1632217060000|2021-09-21 09:37:40|189.71|188.11|189.71|188.11|189.71|188.11|189.71|188.11|0
1632217070000|2021-09-21 09:37:50|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632217080000|2021-09-21 09:38:00|189.71|188.11|189.89|188.29|189.89|188.29|189.71|188.11|0
1632217090000|2021-09-21 09:38:10|189.71|188.11|189.8|188.2|189.8|188.2|189.71|188.11|0
1632217100000|2021-09-21 09:38:20|189.89|188.29|189.71|188.11|189.89|188.29|189.71|188.11|0
1632217110000|2021-09-21 09:38:30|189.89|188.29|189.71|188.11|189.89|188.29|189.71|188.11|0
1632217120000|2021-09-21 09:38:40|190.07|188.47|190.44|188.84|190.44|188.84|190.07|188.47|0
1632217130000|2021-09-21 09:38:50|190.34|188.74|190.25|188.65|190.34|188.74|190.25|188.65|0
1632217140000|2021-09-21 09:39:00|190.44|188.84|190.25|188.65|190.44|188.84|190.07|188.47|0
1632217150000|2021-09-21 09:39:10|190.07|188.47|190.07|188.47|190.07|188.47|190.07|188.47|0
1632217160000|2021-09-21 09:39:20|190.16|188.56|190.25|188.65|190.25|188.65|190.16|188.56|0
1632217170000|2021-09-21 09:39:30|190.07|188.47|189.89|188.29|190.07|188.47|189.89|188.29|0
1632217180000|2021-09-21 09:39:40|189.35|187.75|189.71|188.11|189.71|188.11|189.35|187.75|0
1632217190000|2021-09-21 09:39:50|189.53|187.93|189.62|188.02|189.62|188.02|189.53|187.93|0
1632217200000|2021-09-21 09:40:00|189.71|188.11|189.62|188.02|189.71|188.11|189.53|187.93|0
1632217210000|2021-09-21 09:40:10|189.53|187.93|189.89|188.29|189.89|188.29|189.53|187.93|0
1632217220000|2021-09-21 09:40:20|190.07|188.47|189.98|188.38|190.07|188.47|189.89|188.29|0
1632217230000|2021-09-21 09:40:30|190.07|188.47|190.25|188.65|190.25|188.65|190.07|188.47|0
1632217240000|2021-09-21 09:40:40|190.34|188.74|190.25|188.65|190.34|188.74|190.25|188.65|0
1632217250000|2021-09-21 09:40:50|190.07|188.47|190.07|188.47|190.25|188.65|190.07|188.47|0
1632217260000|2021-09-21 09:41:00|190.25|188.65|190.25|188.65|190.25|188.65|190.16|188.56|0
1632217270000|2021-09-21 09:41:10|190.07|188.47|190.07|188.47|190.07|188.47|189.89|188.29|0
1632217280000|2021-09-21 09:41:20|190.25|188.65|190.98|189.38|190.98|189.38|190.25|188.65|0
1632217290000|2021-09-21 09:41:30|191.16|189.56|191.16|189.56|191.16|189.56|190.98|189.38|0
1632217300000|2021-09-21 09:41:40|190.98|189.38|190.98|189.38|191.16|189.56|190.98|189.38|0
1632217310000|2021-09-21 09:41:50|190.88|189.28|191.06|189.46|191.06|189.46|190.88|189.28|0
1632217320000|2021-09-21 09:42:00|190.97|189.37|190.97|189.37|190.97|189.37|190.97|189.37|0
1632217330000|2021-09-21 09:42:10|191.06|189.46|191.16|189.56|191.16|189.56|191.06|189.46|0
1632217340000|2021-09-21 09:42:20|191.34|189.74|191.16|189.56|191.34|189.74|191.16|189.56|0
1632217350000|2021-09-21 09:42:30|191.24|189.64|191.34|189.74|191.34|189.74|191.24|189.64|0
1632217370000|2021-09-21 09:42:50|191.16|189.56|191.15|189.55|191.16|189.56|191.15|189.55|0
1632217390000|2021-09-21 09:43:10|191.34|189.74|191.15|189.55|191.34|189.74|191.15|189.55|0
1632217400000|2021-09-21 09:43:20|190.97|189.37|190.97|189.37|190.97|189.37|190.97|189.37|0
1632217410000|2021-09-21 09:43:30|191.06|189.46|191.15|189.55|191.15|189.55|190.97|189.37|0
1632217420000|2021-09-21 09:43:40|190.97|189.37|190.79|189.19|190.97|189.37|190.79|189.19|0
1632217430000|2021-09-21 09:43:50|190.88|189.28|190.88|189.28|190.88|189.28|190.88|189.28|0
1632217440000|2021-09-21 09:44:00|190.97|189.37|190.97|189.37|190.97|189.37|190.97|189.37|0
1632217460000|2021-09-21 09:44:20|190.79|189.19|190.79|189.19|190.79|189.19|190.79|189.19|0
1632217470000|2021-09-21 09:44:30|190.97|189.37|191.06|189.46|191.06|189.46|190.97|189.37|0
1632217480000|2021-09-21 09:44:40|190.88|189.28|190.97|189.37|190.97|189.37|190.88|189.28|0
1632217490000|2021-09-21 09:44:50|191.15|189.55|190.79|189.19|191.15|189.55|190.79|189.19|0
1632217500000|2021-09-21 09:45:00|190.88|189.28|191.15|189.55|191.15|189.55|190.79|189.19|0
1632217510000|2021-09-21 09:45:10|191.24|189.64|191.15|189.55|191.24|189.64|191.15|189.55|0
1632217520000|2021-09-21 09:45:20|191.33|189.73|191.33|189.73|191.33|189.73|191.24|189.64|0
1632217530000|2021-09-21 09:45:30|191.15|189.55|191.15|189.55|191.15|189.55|191.15|189.55|0
1632217540000|2021-09-21 09:45:40|191.06|189.46|191.06|189.46|191.06|189.46|191.06|189.46|0
1632217550000|2021-09-21 09:45:50|190.97|189.37|190.97|189.37|190.97|189.37|190.79|189.19|0
1632217560000|2021-09-21 09:46:00|190.79|189.19|190.79|189.19|190.79|189.19|190.79|189.19|0
1632217570000|2021-09-21 09:46:10|190.88|189.28|190.88|189.28|190.88|189.28|190.88|189.28|0
1632217580000|2021-09-21 09:46:20|190.79|189.19|190.79|189.19|190.97|189.37|190.79|189.19|0
1632217600000|2021-09-21 09:46:40|190.69|189.09|190.97|189.37|190.97|189.37|190.69|189.09|0
1632217610000|2021-09-21 09:46:50|190.87|189.27|190.79|189.19|190.87|189.27|190.79|189.19|0
1632217630000|2021-09-21 09:47:10|190.97|189.37|190.79|189.19|190.97|189.37|190.79|189.19|0
1632217640000|2021-09-21 09:47:20|190.87|189.27|190.97|189.37|190.97|189.37|190.87|189.27|0
1632217650000|2021-09-21 09:47:30|191.15|189.55|191.15|189.55|191.15|189.55|191.15|189.55|0
1632217660000|2021-09-21 09:47:40|191.33|189.73|191.33|189.73|191.33|189.73|191.33|189.73|0
1632217670000|2021-09-21 09:47:50|191.15|189.55|190.97|189.37|191.15|189.55|190.97|189.37|0
1632217680000|2021-09-21 09:48:00|191.15|189.55|191.15|189.55|191.15|189.55|191.15|189.55|0
1632217690000|2021-09-21 09:48:10|191.24|189.64|191.15|189.55|191.24|189.64|191.15|189.55|0
1632217700000|2021-09-21 09:48:20|191.33|189.73|191.33|189.73|191.33|189.73|191.33|189.73|0
1632217710000|2021-09-21 09:48:30|190.97|189.37|190.97|189.37|190.97|189.37|190.97|189.37|0
1632217730000|2021-09-21 09:48:50|191.15|189.55|191.15|189.55|191.15|189.55|191.15|189.55|0
1632217740000|2021-09-21 09:49:00|191.33|189.73|191.15|189.55|191.33|189.73|191.05|189.45|0
1632217750000|2021-09-21 09:49:10|191.23|189.63|191.23|189.63|191.23|189.63|191.15|189.55|0
1632217760000|2021-09-21 09:49:20|191.33|189.73|191.15|189.55|191.33|189.73|191.15|189.55|0
1632217800000|2021-09-21 09:50:00|191.33|189.73|191.33|189.73|191.33|189.73|191.33|189.73|0
1632217820000|2021-09-21 09:50:20|191.51|189.91|191.51|189.91|191.51|189.91|191.51|189.91|0
1632217830000|2021-09-21 09:50:30|191.69|190.09|191.69|190.09|191.87|190.27|191.69|190.09|0
1632217840000|2021-09-21 09:50:40|191.78|190.18|191.87|190.27|191.87|190.27|191.69|190.09|0
1632217850000|2021-09-21 09:50:50|191.69|190.09|191.78|190.18|191.87|190.27|191.69|190.09|0
1632217860000|2021-09-21 09:51:00|191.87|190.27|192.14|190.54|192.14|190.54|191.87|190.27|0
1632217870000|2021-09-21 09:51:10|192.05|190.45|192.05|190.45|192.05|190.45|192.05|190.45|0
1632217880000|2021-09-21 09:51:20|192.14|190.54|192.23|190.63|192.23|190.63|192.14|190.54|0
1632217900000|2021-09-21 09:51:40|192.14|190.54|192.05|190.45|192.14|190.54|192.05|190.45|0
1632217910000|2021-09-21 09:51:50|192.23|190.63|192.23|190.63|192.23|190.63|192.23|190.63|0
1632217920000|2021-09-21 09:52:00|192.41|190.81|192.41|190.81|192.41|190.81|192.41|190.81|0
1632217930000|2021-09-21 09:52:10|192.6|191|192.32|190.72|192.6|191|192.32|190.72|0
1632217940000|2021-09-21 09:52:20|192.23|190.63|192.41|190.81|192.41|190.81|192.23|190.63|0
1632217950000|2021-09-21 09:52:30|192.23|190.63|192.23|190.63|192.23|190.63|192.23|190.63|0
1632217970000|2021-09-21 09:52:50|192.41|190.81|192.23|190.63|192.41|190.81|192.23|190.63|0
1632217980000|2021-09-21 09:53:00|192.32|190.72|192.32|190.72|192.32|190.72|192.32|190.72|0
1632217990000|2021-09-21 09:53:10|192.23|190.63|192.41|190.81|192.41|190.81|192.23|190.63|0
1632218020000|2021-09-21 09:53:40|192.23|190.63|192.41|190.81|192.41|190.81|192.23|190.63|0
1632218030000|2021-09-21 09:53:50|192.32|190.72|192.23|190.63|192.41|190.81|192.23|190.63|0
1632218040000|2021-09-21 09:54:00|192.05|190.45|191.87|190.27|192.05|190.45|191.87|190.27|0
1632218050000|2021-09-21 09:54:10|192.05|190.45|192.05|190.45|192.05|190.45|192.05|190.45|0
1632218060000|2021-09-21 09:54:20|191.87|190.27|191.87|190.27|191.95|190.35|191.87|190.27|0
1632218070000|2021-09-21 09:54:30|191.68|190.08|191.32|189.72|191.68|190.08|191.32|189.72|0
1632218080000|2021-09-21 09:54:40|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632218100000|2021-09-21 09:55:00|190.96|189.36|191.05|189.45|191.05|189.45|190.96|189.36|0
1632218110000|2021-09-21 09:55:10|191.14|189.54|191.14|189.54|191.14|189.54|190.96|189.36|0
1632218120000|2021-09-21 09:55:20|191.32|189.72|191.32|189.72|191.32|189.72|191.32|189.72|0
1632218130000|2021-09-21 09:55:30|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632218150000|2021-09-21 09:55:50|191.32|189.72|191.32|189.72|191.32|189.72|191.23|189.63|0
1632218160000|2021-09-21 09:56:00|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632218180000|2021-09-21 09:56:20|191.5|189.9|191.41|189.81|191.5|189.9|191.41|189.81|0
1632218190000|2021-09-21 09:56:30|191.5|189.9|191.23|189.63|191.5|189.9|191.23|189.63|0
1632218200000|2021-09-21 09:56:40|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632218210000|2021-09-21 09:56:50|191.04|189.44|190.96|189.36|191.04|189.44|190.96|189.36|0
1632218230000|2021-09-21 09:57:10|191.32|189.72|191.14|189.54|191.32|189.72|191.14|189.54|0
1632218250000|2021-09-21 09:57:30|191.32|189.72|191.14|189.54|191.32|189.72|191.14|189.54|0
1632218260000|2021-09-21 09:57:40|191.32|189.72|191.32|189.72|191.32|189.72|191.32|189.72|0
1632218270000|2021-09-21 09:57:50|191.14|189.54|191.04|189.44|191.14|189.54|191.04|189.44|0
1632218280000|2021-09-21 09:58:00|190.95|189.35|190.95|189.35|190.95|189.35|190.95|189.35|0
1632218290000|2021-09-21 09:58:10|191.04|189.44|191.14|189.54|191.14|189.54|191.04|189.44|0
1632218300000|2021-09-21 09:58:20|190.95|189.35|190.95|189.35|190.95|189.35|190.95|189.35|0
1632218320000|2021-09-21 09:58:40|190.77|189.17|190.59|188.99|190.77|189.17|190.59|188.99|0
1632218330000|2021-09-21 09:58:50|190.77|189.17|190.77|189.17|190.77|189.17|190.59|188.99|0
1632218340000|2021-09-21 09:59:00|190.68|189.08|190.77|189.17|190.77|189.17|190.59|188.99|0
1632218360000|2021-09-21 09:59:20|190.95|189.35|190.77|189.17|190.95|189.35|190.77|189.17|0
1632218370000|2021-09-21 09:59:30|190.95|189.35|190.95|189.35|190.95|189.35|190.95|189.35|0
1632218380000|2021-09-21 09:59:40|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632218390000|2021-09-21 09:59:50|190.59|188.99|190.59|188.99|190.59|188.99|190.59|188.99|0
1632218400000|2021-09-21 10:00:00|190.95|189.35|191.04|189.44|191.04|189.44|190.77|189.17|0
1632218410000|2021-09-21 10:00:10|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632218420000|2021-09-21 10:00:20|191.31|189.71|191.31|189.71|191.31|189.71|191.31|189.71|0
1632218430000|2021-09-21 10:00:30|191.13|189.53|191.04|189.44|191.31|189.71|191.04|189.44|0
1632218440000|2021-09-21 10:00:40|190.95|189.35|190.95|189.35|190.95|189.35|190.95|189.35|0
1632218450000|2021-09-21 10:00:50|191.04|189.44|190.95|189.35|191.13|189.53|190.95|189.35|0
1632218460000|2021-09-21 10:01:00|191.04|189.44|191.31|189.71|191.31|189.71|190.95|189.35|0
1632218480000|2021-09-21 10:01:20|191.13|189.53|191.31|189.71|191.31|189.71|191.13|189.53|0
1632218490000|2021-09-21 10:01:30|191.22|189.62|191.22|189.62|191.22|189.62|191.22|189.62|0
1632218500000|2021-09-21 10:01:40|191.13|189.53|191.31|189.71|191.31|189.71|191.13|189.53|0
1632218510000|2021-09-21 10:01:50|191.22|189.62|191.31|189.71|191.31|189.71|191.22|189.62|0
1632218520000|2021-09-21 10:02:00|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632218530000|2021-09-21 10:02:10|191.31|189.71|191.31|189.71|191.31|189.71|191.13|189.53|0
1632218540000|2021-09-21 10:02:20|191.49|189.89|191.4|189.8|191.49|189.89|191.4|189.8|0
1632218550000|2021-09-21 10:02:30|191.49|189.89|191.86|190.26|191.86|190.26|191.49|189.89|0
1632218560000|2021-09-21 10:02:40|192.04|190.44|191.67|190.07|192.04|190.44|191.67|190.07|0
1632218570000|2021-09-21 10:02:50|191.86|190.26|191.86|190.26|191.86|190.26|191.86|190.26|0
1632218590000|2021-09-21 10:03:10|191.67|190.07|191.49|189.89|191.67|190.07|191.31|189.71|0
1632218600000|2021-09-21 10:03:20|191.67|190.07|191.67|190.07|191.67|190.07|191.67|190.07|0
1632218620000|2021-09-21 10:03:40|191.49|189.89|191.49|189.89|191.49|189.89|191.4|189.8|0
1632218640000|2021-09-21 10:04:00|191.31|189.71|191.67|190.07|191.67|190.07|191.31|189.71|0
1632218650000|2021-09-21 10:04:10|191.85|190.25|191.85|190.25|191.85|190.25|191.85|190.25|0
1632218660000|2021-09-21 10:04:20|191.67|190.07|191.49|189.89|191.67|190.07|191.49|189.89|0
1632218670000|2021-09-21 10:04:30|191.58|189.98|191.49|189.89|191.58|189.98|191.49|189.89|0
1632218680000|2021-09-21 10:04:40|192.17|190.57|192.17|190.57|192.17|190.57|192.17|190.57|0
1632218690000|2021-09-21 10:04:50|192.35|190.75|190.85|189.25|192.35|190.75|190.85|189.25|0
1632218700000|2021-09-21 10:05:00|190.66|189.06|190.85|189.25|190.85|189.25|190.66|189.06|0
1632218710000|2021-09-21 10:05:10|190.84|189.24|190.75|189.15|190.84|189.24|190.66|189.06|0
1632218720000|2021-09-21 10:05:20|190.66|189.06|190.66|189.06|190.66|189.06|190.66|189.06|0
1632218750000|2021-09-21 10:05:50|190.84|189.24|190.84|189.24|190.84|189.24|190.84|189.24|0
1632218760000|2021-09-21 10:06:00|190.66|189.06|190.66|189.06|190.66|189.06|190.66|189.06|0
1632218770000|2021-09-21 10:06:10|190.84|189.24|190.84|189.24|190.84|189.24|190.84|189.24|0
1632218780000|2021-09-21 10:06:20|190.75|189.15|190.75|189.15|190.75|189.15|190.75|189.15|0
1632218790000|2021-09-21 10:06:30|190.84|189.24|190.84|189.24|190.84|189.24|190.84|189.24|0
1632218800000|2021-09-21 10:06:40|191.03|189.43|191.03|189.43|191.03|189.43|191.03|189.43|0
1632218810000|2021-09-21 10:06:50|191.11|189.51|191.02|189.42|191.11|189.51|191.02|189.42|0
1632218820000|2021-09-21 10:07:00|190.84|189.24|191.02|189.42|191.02|189.42|190.84|189.24|0
1632218840000|2021-09-21 10:07:20|191.21|189.61|191.02|189.42|191.21|189.61|191.02|189.42|0
1632218850000|2021-09-21 10:07:30|190.93|189.33|191.02|189.42|191.02|189.42|190.93|189.33|0
1632218860000|2021-09-21 10:07:40|190.84|189.24|190.48|188.88|190.84|189.24|190.3|188.7|0
1632218870000|2021-09-21 10:07:50|190.2|188.6|190.11|188.51|190.2|188.6|190.11|188.51|0
1632218880000|2021-09-21 10:08:00|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1632218900000|2021-09-21 10:08:20|189.75|188.15|189.75|188.15|189.75|188.15|189.75|188.15|0
1632218910000|2021-09-21 10:08:30|189.66|188.06|189.66|188.06|189.66|188.06|189.66|188.06|0
1632218920000|2021-09-21 10:08:40|189.57|187.97|189.21|187.61|189.66|188.06|189.21|187.61|0
1632218930000|2021-09-21 10:08:50|189.39|187.79|189.29|187.69|189.39|187.79|189.21|187.61|0
1632218940000|2021-09-21 10:09:00|189.21|187.61|189.21|187.61|189.21|187.61|189.21|187.61|0
1632218950000|2021-09-21 10:09:10|189.39|187.79|189.39|187.79|189.39|187.79|189.39|187.79|0
1632218960000|2021-09-21 10:09:20|189.29|187.69|189.2|187.6|189.29|187.69|189.2|187.6|0
1632219030000|2021-09-21 10:10:30|189.75|188.15|189.57|187.97|189.75|188.15|189.57|187.97|0
1632219040000|2021-09-21 10:10:40|189.65|188.05|189.75|188.15|189.75|188.15|189.65|188.05|0
1632219050000|2021-09-21 10:10:50|189.57|187.97|189.38|187.78|189.57|187.97|189.38|187.78|0
1632219060000|2021-09-21 10:11:00|189.47|187.87|189.57|187.97|189.57|187.97|189.47|187.87|0
1632219080000|2021-09-21 10:11:20|189.38|187.78|189.38|187.78|189.38|187.78|189.38|187.78|0
1632219090000|2021-09-21 10:11:30|189.57|187.97|189.2|187.6|189.57|187.97|189.2|187.6|0
1632219100000|2021-09-21 10:11:40|189.02|187.42|189.02|187.42|189.02|187.42|189.02|187.42|0
1632219110000|2021-09-21 10:11:50|189.2|187.6|189.2|187.6|189.2|187.6|189.2|187.6|0
1632219120000|2021-09-21 10:12:00|189.02|187.42|189.2|187.6|189.2|187.6|189.02|187.42|0
1632219130000|2021-09-21 10:12:10|188.66|187.06|188.66|187.06|188.66|187.06|188.66|187.06|0
1632219140000|2021-09-21 10:12:20|188.48|186.88|188.12|186.52|188.48|186.88|188.12|186.52|0
1632219150000|2021-09-21 10:12:30|188.3|186.7|188.48|186.88|188.48|186.88|188.3|186.7|0
1632219160000|2021-09-21 10:12:40|188.66|187.06|188.66|187.06|188.66|187.06|188.66|187.06|0
1632219170000|2021-09-21 10:12:50|188.48|186.88|188.3|186.7|188.48|186.88|188.3|186.7|0
1632219180000|2021-09-21 10:13:00|188.11|186.51|188.3|186.7|188.3|186.7|188.11|186.51|0
1632219190000|2021-09-21 10:13:10|188.29|186.69|188.11|186.51|188.29|186.69|188.11|186.51|0
1632219200000|2021-09-21 10:13:20|188.29|186.69|187.93|186.33|188.29|186.69|187.93|186.33|0
1632219210000|2021-09-21 10:13:30|187.84|186.24|187.84|186.24|187.84|186.24|187.84|186.24|0
1632219220000|2021-09-21 10:13:40|187.75|186.15|187.57|185.97|187.75|186.15|187.57|185.97|0
1632219230000|2021-09-21 10:13:50|187.75|186.15|187.57|185.97|187.75|186.15|187.57|185.97|0
1632219240000|2021-09-21 10:14:00|187.66|186.06|187.57|185.97|187.66|186.06|187.57|185.97|0
1632219250000|2021-09-21 10:14:10|187.48|185.88|187.57|185.97|187.57|185.97|187.48|185.88|0
1632219260000|2021-09-21 10:14:20|187.39|185.79|187.39|185.79|187.39|185.79|187.39|185.79|0
1632219270000|2021-09-21 10:14:30|187.57|185.97|187.21|185.61|187.57|185.97|187.21|185.61|0
1632219300000|2021-09-21 10:15:00|187.3|185.7|187.21|185.61|187.39|185.79|187.21|185.61|0
1632219310000|2021-09-21 10:15:10|187.39|185.79|187.3|185.7|187.39|185.79|187.3|185.7|0
1632219320000|2021-09-21 10:15:20|187.39|185.79|187.39|185.79|187.39|185.79|187.21|185.61|0
1632219330000|2021-09-21 10:15:30|187.48|185.88|187.48|185.88|187.48|185.88|187.39|185.79|0
1632219340000|2021-09-21 10:15:40|187.57|185.97|187.75|186.15|187.75|186.15|187.57|185.97|0
1632219350000|2021-09-21 10:15:50|187.93|186.33|188.11|186.51|188.11|186.51|187.93|186.33|0
1632219370000|2021-09-21 10:16:10|188.29|186.69|187.75|186.15|188.29|186.69|187.75|186.15|0
1632219380000|2021-09-21 10:16:20|187.57|185.97|187.39|185.79|187.75|186.15|187.39|185.79|0
1632219390000|2021-09-21 10:16:30|187.57|185.97|187.39|185.79|187.57|185.97|187.39|185.79|0
1632219400000|2021-09-21 10:16:40|187.47|185.87|187.75|186.15|187.75|186.15|187.39|185.79|0
1632219410000|2021-09-21 10:16:50|187.57|185.97|187.57|185.97|187.57|185.97|187.57|185.97|0
1632219430000|2021-09-21 10:17:10|187.75|186.15|188.29|186.69|188.29|186.69|187.75|186.15|0
1632219450000|2021-09-21 10:17:30|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632219460000|2021-09-21 10:17:40|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1632219470000|2021-09-21 10:17:50|187.75|186.15|187.93|186.33|187.93|186.33|187.75|186.15|0
1632219480000|2021-09-21 10:18:00|187.57|185.97|187.47|185.87|187.57|185.97|187.47|185.87|0
1632219490000|2021-09-21 10:18:10|187.75|186.15|187.57|185.97|187.75|186.15|187.57|185.97|0
1632219510000|2021-09-21 10:18:30|187.75|186.15|187.75|186.15|187.75|186.15|187.65|186.05|0
1632219520000|2021-09-21 10:18:40|187.93|186.33|187.83|186.23|187.93|186.33|187.83|186.23|0
1632219530000|2021-09-21 10:18:50|187.75|186.15|187.93|186.33|187.93|186.33|187.75|186.15|0
1632219540000|2021-09-21 10:19:00|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632219550000|2021-09-21 10:19:10|188.29|186.69|188.29|186.69|188.29|186.69|188.11|186.51|0
1632219560000|2021-09-21 10:19:20|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632219570000|2021-09-21 10:19:30|188.29|186.69|188.29|186.69|188.29|186.69|188.19|186.59|0
1632219590000|2021-09-21 10:19:50|188.11|186.51|188.29|186.69|188.29|186.69|188.11|186.51|0
1632219600000|2021-09-21 10:20:00|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632219610000|2021-09-21 10:20:10|188.29|186.69|188.29|186.69|188.29|186.69|188.29|186.69|0
1632219620000|2021-09-21 10:20:20|188.47|186.87|187.92|186.32|188.47|186.87|187.92|186.32|0
1632219630000|2021-09-21 10:20:30|188.11|186.51|187.92|186.32|188.11|186.51|187.92|186.32|0
1632219640000|2021-09-21 10:20:40|188.1|186.5|188.29|186.69|188.29|186.69|188.1|186.5|0
1632219650000|2021-09-21 10:20:50|188.47|186.87|188.47|186.87|188.47|186.87|188.47|186.87|0
1632219670000|2021-09-21 10:21:10|188.65|187.05|188.65|187.05|188.65|187.05|188.65|187.05|0
1632219680000|2021-09-21 10:21:20|188.47|186.87|188.47|186.87|188.55|186.95|188.47|186.87|0
1632219700000|2021-09-21 10:21:40|188.55|186.95|188.83|187.23|188.83|187.23|188.55|186.95|0
1632219710000|2021-09-21 10:21:50|188.65|187.05|188.65|187.05|188.65|187.05|188.65|187.05|0
1632219720000|2021-09-21 10:22:00|188.46|186.86|188.65|187.05|188.65|187.05|188.46|186.86|0
1632219730000|2021-09-21 10:22:10|188.83|187.23|189.01|187.41|189.01|187.41|188.83|187.23|0
1632219750000|2021-09-21 10:22:30|188.83|187.23|188.83|187.23|188.83|187.23|188.83|187.23|0
1632219760000|2021-09-21 10:22:40|189.01|187.41|189.01|187.41|189.01|187.41|189.01|187.41|0
1632219780000|2021-09-21 10:23:00|189.09|187.49|189.19|187.59|189.19|187.59|189.09|187.49|0
1632219790000|2021-09-21 10:23:10|189.37|187.77|189.19|187.59|189.37|187.77|189.19|187.59|0
1632219800000|2021-09-21 10:23:20|189.37|187.77|189.37|187.77|189.37|187.77|189.19|187.59|0
1632219810000|2021-09-21 10:23:30|189.27|187.67|189.37|187.77|189.37|187.77|189.27|187.67|0
1632219820000|2021-09-21 10:23:40|189.55|187.95|189.37|187.77|189.55|187.95|189.37|187.77|0
1632219830000|2021-09-21 10:23:50|189.19|187.59|189.27|187.67|189.27|187.67|189.19|187.59|0
1632219840000|2021-09-21 10:24:00|189.37|187.77|189.19|187.59|189.37|187.77|189.19|187.59|0
1632219850000|2021-09-21 10:24:10|189.27|187.67|189.37|187.77|189.37|187.77|189.27|187.67|0
1632219900000|2021-09-21 10:25:00|189.27|187.67|189.37|187.77|189.37|187.77|189.27|187.67|0
1632219910000|2021-09-21 10:25:10|189.45|187.85|189.55|187.95|189.55|187.95|189.37|187.77|0
1632219920000|2021-09-21 10:25:20|189.37|187.77|189.37|187.77|189.37|187.77|189.19|187.59|0
1632219930000|2021-09-21 10:25:30|189.55|187.95|189.55|187.95|189.55|187.95|189.55|187.95|0
1632219940000|2021-09-21 10:25:40|189.37|187.77|189.37|187.77|189.37|187.77|189.37|187.77|0
1632219950000|2021-09-21 10:25:50|189.45|187.85|189.37|187.77|189.45|187.85|189.37|187.77|0
1632219960000|2021-09-21 10:26:00|189.45|187.85|189.55|187.95|189.55|187.95|189.45|187.85|0
1632219970000|2021-09-21 10:26:10|189.45|187.85|189.37|187.77|189.55|187.95|189.37|187.77|0
1632219980000|2021-09-21 10:26:20|189.45|187.85|189.55|187.95|189.55|187.95|189.45|187.85|0
1632219990000|2021-09-21 10:26:30|189.37|187.77|189.37|187.77|189.37|187.77|189.37|187.77|0
1632220000000|2021-09-21 10:26:40|189.36|187.76|189.36|187.76|189.36|187.76|189.36|187.76|0
1632220020000|2021-09-21 10:27:00|189.27|187.67|189.27|187.67|189.27|187.67|189.27|187.67|0
1632220030000|2021-09-21 10:27:10|189.36|187.76|189.73|188.13|189.73|188.13|189.36|187.76|0
1632220040000|2021-09-21 10:27:20|189.55|187.95|189.63|188.03|189.63|188.03|189.55|187.95|0
1632220050000|2021-09-21 10:27:30|189.55|187.95|189.55|187.95|189.55|187.95|189.55|187.95|0
1632220060000|2021-09-21 10:27:40|189.36|187.76|189.55|187.95|189.55|187.95|189.36|187.76|0
1632220070000|2021-09-21 10:27:50|189.45|187.85|189.36|187.76|189.45|187.85|189.36|187.76|0
1632220080000|2021-09-21 10:28:00|189.18|187.58|189|187.4|189.18|187.58|189|187.4|0
1632220090000|2021-09-21 10:28:10|189.18|187.58|189|187.4|189.18|187.58|189|187.4|0
1632220100000|2021-09-21 10:28:20|188.82|187.22|189|187.4|189|187.4|188.82|187.22|0
1632220150000|2021-09-21 10:29:10|189.18|187.58|188.82|187.22|189.18|187.58|188.82|187.22|0
1632220160000|2021-09-21 10:29:20|189|187.4|189|187.4|189|187.4|189|187.4|0
1632220190000|2021-09-21 10:29:50|188.9|187.3|188.82|187.22|188.9|187.3|188.82|187.22|0
1632220200000|2021-09-21 10:30:00|188.64|187.04|188.64|187.04|188.64|187.04|188.64|187.04|0
1632220210000|2021-09-21 10:30:10|188.45|186.85|188.09|186.49|188.45|186.85|188.09|186.49|0
1632220220000|2021-09-21 10:30:20|188.27|186.67|188.27|186.67|188.27|186.67|188.27|186.67|0
1632220230000|2021-09-21 10:30:30|188.45|186.85|188.45|186.85|188.45|186.85|188.45|186.85|0
1632220240000|2021-09-21 10:30:40|188.64|187.04|188.64|187.04|188.72|187.12|188.64|187.04|0
1632220250000|2021-09-21 10:30:50|188.45|186.85|188.27|186.67|188.45|186.85|188.27|186.67|0
1632220260000|2021-09-21 10:31:00|188.45|186.85|188.09|186.49|188.45|186.85|188.09|186.49|0
1632220270000|2021-09-21 10:31:10|188.27|186.67|188.63|187.03|188.63|187.03|188.27|186.67|0
1632220280000|2021-09-21 10:31:20|188.82|187.22|188.82|187.22|188.82|187.22|188.82|187.22|0
1632220300000|2021-09-21 10:31:40|188.63|187.03|188.63|187.03|188.63|187.03|188.63|187.03|0
1632220310000|2021-09-21 10:31:50|188.45|186.85|188.63|187.03|188.63|187.03|188.45|186.85|0
1632220330000|2021-09-21 10:32:10|188.45|186.85|188.45|186.85|188.45|186.85|188.45|186.85|0
1632220350000|2021-09-21 10:32:30|188.27|186.67|188.27|186.67|188.27|186.67|188.27|186.67|0
1632220360000|2021-09-21 10:32:40|188.45|186.85|188.45|186.85|188.63|187.03|188.45|186.85|0
1632220380000|2021-09-21 10:33:00|188.27|186.67|188.27|186.67|188.27|186.67|188.27|186.67|0
1632220400000|2021-09-21 10:33:20|187.91|186.31|187.91|186.31|187.91|186.31|187.91|186.31|0
1632220420000|2021-09-21 10:33:40|187.73|186.13|187.73|186.13|187.73|186.13|187.73|186.13|0
1632220430000|2021-09-21 10:33:50|187.55|185.95|187.45|185.85|187.55|185.95|187.45|185.85|0
1632220440000|2021-09-21 10:34:00|187.37|185.77|187.37|185.77|187.37|185.77|187.37|185.77|0
1632220450000|2021-09-21 10:34:10|187.55|185.95|187.37|185.77|187.55|185.95|187.37|185.77|0
1632220460000|2021-09-21 10:34:20|187.45|185.85|187.55|185.95|187.55|185.95|187.45|185.85|0
1632220470000|2021-09-21 10:34:30|187.18|185.58|186.73|185.13|187.18|185.58|186.73|185.13|0
1632220480000|2021-09-21 10:34:40|187.09|185.49|187.36|185.76|187.36|185.76|187.09|185.49|0
1632220500000|2021-09-21 10:35:00|187.55|185.95|187.55|185.95|187.55|185.95|187.55|185.95|0
1632220510000|2021-09-21 10:35:10|187.73|186.13|187.91|186.31|187.91|186.31|187.73|186.13|0
1632220520000|2021-09-21 10:35:20|188.09|186.49|188.27|186.67|188.27|186.67|188.09|186.49|0
1632220530000|2021-09-21 10:35:30|188.09|186.49|188.09|186.49|188.27|186.67|188.09|186.49|0
1632220540000|2021-09-21 10:35:40|188.35|186.75|188.27|186.67|188.35|186.75|188.27|186.67|0
1632220560000|2021-09-21 10:36:00|188.45|186.85|188.27|186.67|188.45|186.85|188.27|186.67|0
1632220570000|2021-09-21 10:36:10|188.09|186.49|188.09|186.49|188.09|186.49|188.09|186.49|0
1632220580000|2021-09-21 10:36:20|188.27|186.67|188.27|186.67|188.27|186.67|188.27|186.67|0
1632220600000|2021-09-21 10:36:40|188.45|186.85|188.45|186.85|188.45|186.85|188.45|186.85|0
1632220610000|2021-09-21 10:36:50|188.27|186.67|188.08|186.48|188.27|186.67|188.08|186.48|0
1632220630000|2021-09-21 10:37:10|188.27|186.67|188.17|186.57|188.27|186.67|188.17|186.57|0
1632220640000|2021-09-21 10:37:20|188.27|186.67|188.45|186.85|188.45|186.85|188.27|186.67|0
1632220660000|2021-09-21 10:37:40|188.35|186.75|188.35|186.75|188.35|186.75|188.35|186.75|0
1632220670000|2021-09-21 10:37:50|188.26|186.66|188.26|186.66|188.35|186.75|188.26|186.66|0
1632220680000|2021-09-21 10:38:00|188.08|186.48|188.26|186.66|188.26|186.66|188.08|186.48|0
1632220710000|2021-09-21 10:38:30|188.44|186.84|188.44|186.84|188.44|186.84|188.44|186.84|0
1632220720000|2021-09-21 10:38:40|188.35|186.75|188.44|186.84|188.44|186.84|188.26|186.66|0
1632220730000|2021-09-21 10:38:50|188.35|186.75|188.44|186.84|188.44|186.84|188.35|186.75|0
1632220740000|2021-09-21 10:39:00|188.35|186.75|188.35|186.75|188.35|186.75|188.35|186.75|0
1632220750000|2021-09-21 10:39:10|188.26|186.66|188.26|186.66|188.26|186.66|188.26|186.66|0
1632220760000|2021-09-21 10:39:20|188.08|186.48|187.9|186.3|188.08|186.48|187.9|186.3|0
1632220770000|2021-09-21 10:39:30|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632220780000|2021-09-21 10:39:40|187.9|186.3|187.9|186.3|187.9|186.3|187.9|186.3|0
1632220800000|2021-09-21 10:40:00|187.81|186.21|187.81|186.21|187.81|186.21|187.81|186.21|0
1632220810000|2021-09-21 10:40:10|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632220820000|2021-09-21 10:40:20|187.63|186.03|187.72|186.12|187.72|186.12|187.63|186.03|0
1632220830000|2021-09-21 10:40:30|187.54|185.94|187.54|185.94|187.54|185.94|187.54|185.94|0
1632220840000|2021-09-21 10:40:40|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632220870000|2021-09-21 10:41:10|187.9|186.3|187.9|186.3|187.9|186.3|187.9|186.3|0
1632220880000|2021-09-21 10:41:20|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632220890000|2021-09-21 10:41:30|187.8|186.2|187.9|186.3|187.9|186.3|187.8|186.2|0
1632220900000|2021-09-21 10:41:40|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632220910000|2021-09-21 10:41:50|187.9|186.3|187.9|186.3|187.9|186.3|187.9|186.3|0
1632220930000|2021-09-21 10:42:10|188.08|186.48|188.08|186.48|188.08|186.48|188.08|186.48|0
1632220940000|2021-09-21 10:42:20|187.9|186.3|187.9|186.3|187.9|186.3|187.9|186.3|0
1632220950000|2021-09-21 10:42:30|187.72|186.12|187.54|185.94|187.72|186.12|187.54|185.94|0
1632220960000|2021-09-21 10:42:40|187.36|185.76|187.72|186.12|187.72|186.12|187.36|185.76|0
1632220970000|2021-09-21 10:42:50|187.54|185.94|187.54|185.94|187.72|186.12|187.54|185.94|0
1632220980000|2021-09-21 10:43:00|187.35|185.75|187.35|185.75|187.35|185.75|187.35|185.75|0
1632220990000|2021-09-21 10:43:10|187.44|185.84|187.53|185.93|187.54|185.94|187.44|185.84|0
1632221000000|2021-09-21 10:43:20|187.35|185.75|187.35|185.75|187.35|185.75|187.17|185.57|0
1632221010000|2021-09-21 10:43:30|187.53|185.93|187.9|186.3|187.9|186.3|187.53|185.93|0
1632221020000|2021-09-21 10:43:40|188.08|186.48|188.08|186.48|188.08|186.48|188.08|186.48|0
1632221030000|2021-09-21 10:43:50|188.26|186.66|188.26|186.66|188.26|186.66|188.26|186.66|0
1632221040000|2021-09-21 10:44:00|187.9|186.3|187.9|186.3|187.9|186.3|187.9|186.3|0
1632221050000|2021-09-21 10:44:10|187.89|186.29|187.89|186.29|187.89|186.29|187.89|186.29|0
1632221070000|2021-09-21 10:44:30|187.71|186.11|187.71|186.11|187.71|186.11|187.71|186.11|0
1632221080000|2021-09-21 10:44:40|187.53|185.93|187.17|185.57|187.53|185.93|187.17|185.57|0
1632221100000|2021-09-21 10:45:00|187.35|185.75|187.35|185.75|187.35|185.75|187.35|185.75|0
1632221110000|2021-09-21 10:45:10|187.17|185.57|186.81|185.21|187.17|185.57|186.81|185.21|0
1632221120000|2021-09-21 10:45:20|186.99|185.39|186.99|185.39|186.99|185.39|186.99|185.39|0
1632221130000|2021-09-21 10:45:30|187.17|185.57|187.17|185.57|187.17|185.57|187.17|185.57|0
1632221150000|2021-09-21 10:45:50|187.35|185.75|187.17|185.57|187.53|185.93|187.17|185.57|0
1632221160000|2021-09-21 10:46:00|187.35|185.75|187.35|185.75|187.35|185.75|187.17|185.57|0
1632221180000|2021-09-21 10:46:20|187.17|185.57|187.35|185.75|187.35|185.75|187.17|185.57|0
1632221200000|2021-09-21 10:46:40|187.17|185.57|187.35|185.75|187.35|185.75|187.17|185.57|0
1632221220000|2021-09-21 10:47:00|187.17|185.57|187.17|185.57|187.17|185.57|187.17|185.57|0
1632221230000|2021-09-21 10:47:10|187.26|185.66|187.26|185.66|187.26|185.66|187.26|185.66|0
1632221240000|2021-09-21 10:47:20|187.35|185.75|187.17|185.57|187.35|185.75|187.17|185.57|0
1632221250000|2021-09-21 10:47:30|187.35|185.75|187.35|185.75|187.35|185.75|187.35|185.75|0
1632221260000|2021-09-21 10:47:40|187.53|185.93|187.35|185.75|187.53|185.93|187.35|185.75|0
1632221270000|2021-09-21 10:47:50|187.44|185.84|187.71|186.11|187.71|186.11|187.44|185.84|0
1632221280000|2021-09-21 10:48:00|187.53|185.93|187.35|185.75|187.53|185.93|187.17|185.57|0
1632221290000|2021-09-21 10:48:10|187.17|185.57|187.17|185.57|187.17|185.57|187.17|185.57|0
1632221300000|2021-09-21 10:48:20|187.25|185.65|187.35|185.75|187.35|185.75|187.17|185.57|0
1632221340000|2021-09-21 10:49:00|187.17|185.57|187.17|185.57|187.17|185.57|187.17|185.57|0
1632221350000|2021-09-21 10:49:10|187.35|185.75|187.35|185.75|187.35|185.75|187.35|185.75|0
1632221410000|2021-09-21 10:50:10|187.17|185.57|187.17|185.57|187.17|185.57|187.17|185.57|0
1632221430000|2021-09-21 10:50:30|187.16|185.56|187.16|185.56|187.16|185.56|187.16|185.56|0
1632221460000|2021-09-21 10:51:00|187.53|185.93|188.07|186.47|188.07|186.47|187.53|185.93|0
1632221470000|2021-09-21 10:51:10|187.89|186.29|188.25|186.65|188.25|186.65|187.89|186.29|0
1632221490000|2021-09-21 10:51:30|188.07|186.47|188.15|186.55|188.15|186.55|188.07|186.47|0
1632221500000|2021-09-21 10:51:40|188.25|186.65|188.33|186.73|188.43|186.83|188.25|186.65|0
1632221510000|2021-09-21 10:51:50|188.25|186.65|188.51|186.91|188.51|186.91|188.25|186.65|0
1632221520000|2021-09-21 10:52:00|188.61|187.01|188.61|187.01|188.7|187.1|188.61|187.01|0
1632221530000|2021-09-21 10:52:10|188.79|187.19|188.43|186.83|188.79|187.19|188.43|186.83|0
1632221550000|2021-09-21 10:52:30|188.25|186.65|188.25|186.65|188.25|186.65|188.25|186.65|0
1632221560000|2021-09-21 10:52:40|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1632221570000|2021-09-21 10:52:50|188.25|186.65|188.25|186.65|188.25|186.65|188.25|186.65|0
1632221600000|2021-09-21 10:53:20|188.06|186.46|188.06|186.46|188.06|186.46|188.06|186.46|0
1632221620000|2021-09-21 10:53:40|187.88|186.28|187.88|186.28|188.06|186.46|187.88|186.28|0
1632221640000|2021-09-21 10:54:00|188.06|186.46|187.88|186.28|188.06|186.46|187.88|186.28|0
1632221660000|2021-09-21 10:54:20|188.24|186.64|188.24|186.64|188.24|186.64|188.24|186.64|0
1632221670000|2021-09-21 10:54:30|188.06|186.46|188.24|186.64|188.24|186.64|188.06|186.46|0
1632221680000|2021-09-21 10:54:40|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632221700000|2021-09-21 10:55:00|188.24|186.64|188.24|186.64|188.24|186.64|188.24|186.64|0
1632221750000|2021-09-21 10:55:50|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632221760000|2021-09-21 10:56:00|188.24|186.64|188.24|186.64|188.24|186.64|188.24|186.64|0
1632221810000|2021-09-21 10:56:50|188.42|186.82|188.24|186.64|188.42|186.82|188.24|186.64|0
1632221860000|2021-09-21 10:57:40|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632221870000|2021-09-21 10:57:50|188.24|186.64|188.24|186.64|188.24|186.64|188.24|186.64|0
1632221890000|2021-09-21 10:58:10|188.6|187|188.6|187|188.6|187|188.6|187|0
1632221900000|2021-09-21 10:58:20|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632221910000|2021-09-21 10:58:30|188.6|187|188.6|187|188.6|187|188.6|187|0
1632221920000|2021-09-21 10:58:40|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632221960000|2021-09-21 10:59:20|188.6|187|188.6|187|188.6|187|188.6|187|0
1632222000000|2021-09-21 11:00:00|188.78|187.18|188.78|187.18|188.78|187.18|188.78|187.18|0
1632222050000|2021-09-21 11:00:50|188.6|187|188.24|186.64|188.6|187|188.24|186.64|0
1632222060000|2021-09-21 11:01:00|188.42|186.82|188.24|186.64|188.42|186.82|188.24|186.64|0
1632222070000|2021-09-21 11:01:10|188.42|186.82|188.42|186.82|188.42|186.82|188.42|186.82|0
1632222090000|2021-09-21 11:01:30|188.24|186.64|188.24|186.64|188.24|186.64|188.24|186.64|0
1632222100000|2021-09-21 11:01:40|188.23|186.63|187.87|186.27|188.23|186.63|187.87|186.27|0
1632222150000|2021-09-21 11:02:30|187.15|185.55|187.15|185.55|187.15|185.55|187.15|185.55|0
1632222160000|2021-09-21 11:02:40|186.97|185.37|186.79|185.19|187.33|185.73|186.79|185.19|0
1632222170000|2021-09-21 11:02:50|187.33|185.73|187.51|185.91|187.51|185.91|187.15|185.55|0
1632222180000|2021-09-21 11:03:00|187.69|186.09|187.69|186.09|187.69|186.09|187.69|186.09|0
1632222190000|2021-09-21 11:03:10|187.87|186.27|187.87|186.27|187.87|186.27|187.87|186.27|0
1632222200000|2021-09-21 11:03:20|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1632222220000|2021-09-21 11:03:40|188.32|186.72|188.23|186.63|188.32|186.72|188.23|186.63|0
1632222230000|2021-09-21 11:03:50|188.32|186.72|188.41|186.81|188.41|186.81|188.32|186.72|0
1632222250000|2021-09-21 11:04:10|188.23|186.63|188.23|186.63|188.41|186.81|188.23|186.63|0
1632222270000|2021-09-21 11:04:30|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1632222300000|2021-09-21 11:05:00|188.23|186.63|188.23|186.63|188.23|186.63|188.23|186.63|0
1632222320000|2021-09-21 11:05:20|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1632222330000|2021-09-21 11:05:30|187.87|186.27|187.87|186.27|187.87|186.27|187.87|186.27|0
1632222340000|2021-09-21 11:05:40|188.05|186.45|188.05|186.45|188.14|186.54|188.05|186.45|0
1632222360000|2021-09-21 11:06:00|188.23|186.63|188.23|186.63|188.23|186.63|188.23|186.63|0
1632222390000|2021-09-21 11:06:30|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1632222400000|2021-09-21 11:06:40|187.87|186.27|187.87|186.27|187.87|186.27|187.87|186.27|0
1632222410000|2021-09-21 11:06:50|187.69|186.09|187.69|186.09|187.69|186.09|187.69|186.09|0
1632222420000|2021-09-21 11:07:00|187.51|185.91|187.51|185.91|187.51|185.91|187.51|185.91|0
1632222430000|2021-09-21 11:07:10|187.32|185.72|187.51|185.91|187.51|185.91|187.32|185.72|0
1632222440000|2021-09-21 11:07:20|187.5|185.9|187.5|185.9|187.5|185.9|187.5|185.9|0
1632222450000|2021-09-21 11:07:30|187.32|185.72|187.32|185.72|187.32|185.72|187.14|185.54|0
1632222460000|2021-09-21 11:07:40|187.14|185.54|187.14|185.54|187.32|185.72|187.14|185.54|0
1632222470000|2021-09-21 11:07:50|187.32|185.72|187.32|185.72|187.32|185.72|187.32|185.72|0
1632222480000|2021-09-21 11:08:00|187.14|185.54|186.78|185.18|187.14|185.54|186.78|185.18|0
1632222490000|2021-09-21 11:08:10|186.96|185.36|186.96|185.36|186.96|185.36|186.96|185.36|0
1632222510000|2021-09-21 11:08:30|186.78|185.18|186.96|185.36|186.96|185.36|186.78|185.18|0
1632222520000|2021-09-21 11:08:40|186.78|185.18|186.78|185.18|186.78|185.18|186.78|185.18|0
1632222540000|2021-09-21 11:09:00|186.6|185|186.6|185|186.6|185|186.6|185|0
1632222550000|2021-09-21 11:09:10|186.78|185.18|186.96|185.36|186.96|185.36|186.78|185.18|0
1632222560000|2021-09-21 11:09:20|187.14|185.54|187.14|185.54|187.14|185.54|187.14|185.54|0
1632222570000|2021-09-21 11:09:30|187.05|185.45|186.96|185.36|187.05|185.45|186.96|185.36|0
1632222580000|2021-09-21 11:09:40|186.78|185.18|186.78|185.18|186.78|185.18|186.78|185.18|0
1632222610000|2021-09-21 11:10:10|186.6|185|186.24|184.64|186.6|185|186.24|184.64|0
1632222620000|2021-09-21 11:10:20|186.42|184.82|186.42|184.82|186.42|184.82|186.42|184.82|0
1632222630000|2021-09-21 11:10:30|186.6|185|186.78|185.18|186.78|185.18|186.6|185|0
1632222640000|2021-09-21 11:10:40|186.96|185.36|187.14|185.54|187.14|185.54|186.96|185.36|0
1632222650000|2021-09-21 11:10:50|187.32|185.72|187.14|185.54|187.32|185.72|187.14|185.54|0
1632222660000|2021-09-21 11:11:00|187.32|185.72|187.14|185.54|187.32|185.72|187.14|185.54|0
1632222670000|2021-09-21 11:11:10|186.96|185.36|186.96|185.36|187.14|185.54|186.96|185.36|0
1632222680000|2021-09-21 11:11:20|187.05|185.45|187.14|185.54|187.14|185.54|187.05|185.45|0
1632222690000|2021-09-21 11:11:30|186.96|185.36|186.78|185.18|186.96|185.36|186.78|185.18|0
1632222710000|2021-09-21 11:11:50|186.68|185.08|186.68|185.08|186.78|185.18|186.6|185|0
1632222720000|2021-09-21 11:12:00|186.78|185.18|186.6|185|186.78|185.18|186.6|185|0
1632222730000|2021-09-21 11:12:10|186.78|185.18|186.78|185.18|186.78|185.18|186.78|185.18|0
1632222740000|2021-09-21 11:12:20|186.6|185|186.6|185|186.6|185|186.6|185|0
1632222750000|2021-09-21 11:12:30|186.42|184.82|186.32|184.72|186.42|184.82|186.32|184.72|0
1632222760000|2021-09-21 11:12:40|186.24|184.64|186.24|184.64|186.24|184.64|186.24|184.64|0
1632222770000|2021-09-21 11:12:50|186.06|184.46|186.24|184.64|186.24|184.64|186.06|184.46|0
1632222780000|2021-09-21 11:13:00|186.42|184.82|186.24|184.64|186.42|184.82|186.24|184.64|0
1632222790000|2021-09-21 11:13:10|186.42|184.82|186.42|184.82|186.42|184.82|186.42|184.82|0
1632222800000|2021-09-21 11:13:20|186.32|184.72|186.42|184.82|186.42|184.82|186.32|184.72|0
1632222810000|2021-09-21 11:13:30|186.6|185|186.42|184.82|186.6|185|186.42|184.82|0
1632222820000|2021-09-21 11:13:40|186.6|185|186.6|185|186.6|185|186.6|185|0
1632222830000|2021-09-21 11:13:50|186.42|184.82|186.05|184.45|186.42|184.82|186.05|184.45|0
1632222840000|2021-09-21 11:14:00|186.23|184.63|186.41|184.81|186.41|184.81|186.23|184.63|0
1632222850000|2021-09-21 11:14:10|186.32|184.72|186.23|184.63|186.32|184.72|186.23|184.63|0
1632222860000|2021-09-21 11:14:20|186.32|184.72|186.05|184.45|186.32|184.72|186.05|184.45|0
1632222880000|2021-09-21 11:14:40|185.87|184.27|186.05|184.45|186.05|184.45|185.87|184.27|0
1632222890000|2021-09-21 11:14:50|186.23|184.63|186.05|184.45|186.23|184.63|186.05|184.45|0
1632222900000|2021-09-21 11:15:00|186.23|184.63|186.23|184.63|186.32|184.72|185.96|184.36|0
1632222910000|2021-09-21 11:15:10|186.41|184.81|186.59|184.99|186.59|184.99|186.32|184.72|0
1632222930000|2021-09-21 11:15:30|186.41|184.81|186.59|184.99|186.59|184.99|186.41|184.81|0
1632222940000|2021-09-21 11:15:40|186.14|184.54|186.23|184.63|186.23|184.63|186.05|184.45|0
1632222950000|2021-09-21 11:15:50|186.14|184.54|186.05|184.45|186.14|184.54|186.05|184.45|0
1632222960000|2021-09-21 11:16:00|185.87|184.27|186.14|184.54|186.14|184.54|185.87|184.27|0
1632222970000|2021-09-21 11:16:10|186.05|184.45|186.05|184.45|186.05|184.45|186.05|184.45|0
1632222990000|2021-09-21 11:16:30|185.87|184.27|186.05|184.45|186.05|184.45|185.87|184.27|0
1632223000000|2021-09-21 11:16:40|186.41|184.81|186.59|184.99|186.59|184.99|186.41|184.81|0
1632223010000|2021-09-21 11:16:50|186.77|185.17|186.68|185.08|186.77|185.17|186.68|185.08|0
1632223020000|2021-09-21 11:17:00|186.41|184.81|186.41|184.81|186.41|184.81|186.23|184.63|0
1632223030000|2021-09-21 11:17:10|186.59|184.99|186.41|184.81|186.59|184.99|186.23|184.63|0
1632223050000|2021-09-21 11:17:30|186.23|184.63|186.23|184.63|186.23|184.63|186.23|184.63|0
1632223060000|2021-09-21 11:17:40|186.41|184.81|186.41|184.81|186.41|184.81|186.41|184.81|0
1632223070000|2021-09-21 11:17:50|186.59|184.99|186.59|184.99|186.59|184.99|186.59|184.99|0
1632223080000|2021-09-21 11:18:00|186.41|184.81|186.77|185.17|186.77|185.17|186.41|184.81|0
1632223090000|2021-09-21 11:18:10|186.41|184.81|186.41|184.81|186.41|184.81|186.41|184.81|0
1632223100000|2021-09-21 11:18:20|186.59|184.99|186.23|184.63|186.59|184.99|186.23|184.63|0
1632223110000|2021-09-21 11:18:30|186.41|184.81|186.41|184.81|186.41|184.81|186.41|184.81|0
1632223140000|2021-09-21 11:19:00|186.59|184.99|186.41|184.81|186.59|184.99|186.41|184.81|0
1632223170000|2021-09-21 11:19:30|186.59|184.99|186.59|184.99|186.59|184.99|186.59|184.99|0
1632223180000|2021-09-21 11:19:40|186.77|185.17|186.41|184.81|186.77|185.17|186.41|184.81|0
1632223210000|2021-09-21 11:20:10|186.23|184.63|186.23|184.63|186.23|184.63|186.23|184.63|0
1632223230000|2021-09-21 11:20:30|186.05|184.45|186.05|184.45|186.05|184.45|186.05|184.45|0
1632223260000|2021-09-21 11:21:00|186.23|184.63|186.23|184.63|186.23|184.63|186.23|184.63|0
1632223290000|2021-09-21 11:21:30|186.05|184.45|186.05|184.45|186.05|184.45|186.05|184.45|0
1632223310000|2021-09-21 11:21:50|185.87|184.27|185.87|184.27|186.05|184.45|185.87|184.27|0
1632223320000|2021-09-21 11:22:00|185.86|184.26|186.04|184.44|186.04|184.44|185.86|184.26|0
1632223330000|2021-09-21 11:22:10|185.86|184.26|186.04|184.44|186.04|184.44|185.86|184.26|0
1632223340000|2021-09-21 11:22:20|186.22|184.62|186.04|184.44|186.22|184.62|185.86|184.26|0
1632223360000|2021-09-21 11:22:40|186.13|184.53|186.22|184.62|186.22|184.62|186.13|184.53|0
1632223370000|2021-09-21 11:22:50|186.04|184.44|185.86|184.26|186.04|184.44|185.86|184.26|0
1632223380000|2021-09-21 11:23:00|186.04|184.44|185.68|184.08|186.04|184.44|185.68|184.08|0
1632223390000|2021-09-21 11:23:10|185.86|184.26|186.04|184.44|186.04|184.44|185.86|184.26|0
1632223400000|2021-09-21 11:23:20|185.95|184.35|185.86|184.26|185.95|184.35|185.86|184.26|0
1632223410000|2021-09-21 11:23:30|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223420000|2021-09-21 11:23:40|185.95|184.35|185.95|184.35|186.04|184.44|185.95|184.35|0
1632223430000|2021-09-21 11:23:50|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223440000|2021-09-21 11:24:00|185.86|184.26|185.86|184.26|185.86|184.26|185.86|184.26|0
1632223450000|2021-09-21 11:24:10|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223470000|2021-09-21 11:24:30|186.22|184.62|186.22|184.62|186.22|184.62|186.22|184.62|0
1632223490000|2021-09-21 11:24:50|186.4|184.8|186.4|184.8|186.4|184.8|186.4|184.8|0
1632223500000|2021-09-21 11:25:00|186.58|184.98|186.58|184.98|186.58|184.98|186.58|184.98|0
1632223510000|2021-09-21 11:25:10|186.4|184.8|186.4|184.8|186.4|184.8|186.4|184.8|0
1632223530000|2021-09-21 11:25:30|186.58|184.98|186.58|184.98|186.58|184.98|186.58|184.98|0
1632223540000|2021-09-21 11:25:40|186.4|184.8|186.58|184.98|186.58|184.98|186.4|184.8|0
1632223600000|2021-09-21 11:26:40|186.4|184.8|186.4|184.8|186.4|184.8|186.4|184.8|0
1632223610000|2021-09-21 11:26:50|186.22|184.62|186.22|184.62|186.22|184.62|186.22|184.62|0
1632223630000|2021-09-21 11:27:10|186.58|184.98|186.22|184.62|186.58|184.98|186.22|184.62|0
1632223650000|2021-09-21 11:27:30|186.04|184.44|186.22|184.62|186.22|184.62|186.04|184.44|0
1632223660000|2021-09-21 11:27:40|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223670000|2021-09-21 11:27:50|186.22|184.62|185.86|184.26|186.22|184.62|185.86|184.26|0
1632223680000|2021-09-21 11:28:00|186.04|184.44|185.86|184.26|186.04|184.44|185.86|184.26|0
1632223690000|2021-09-21 11:28:10|185.68|184.08|185.86|184.26|185.86|184.26|185.68|184.08|0
1632223700000|2021-09-21 11:28:20|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223710000|2021-09-21 11:28:30|185.86|184.26|185.86|184.26|185.86|184.26|185.86|184.26|0
1632223730000|2021-09-21 11:28:50|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1632223740000|2021-09-21 11:29:00|185.76|184.16|185.68|184.08|185.76|184.16|185.68|184.08|0
1632223750000|2021-09-21 11:29:10|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223760000|2021-09-21 11:29:20|186.22|184.62|186.22|184.62|186.22|184.62|186.22|184.62|0
1632223770000|2021-09-21 11:29:30|186.04|184.44|186.04|184.44|186.04|184.44|186.04|184.44|0
1632223780000|2021-09-21 11:29:40|185.86|184.26|185.86|184.26|185.86|184.26|185.86|184.26|0
1632223790000|2021-09-21 11:29:50|185.68|184.08|185.5|183.9|185.68|184.08|185.5|183.9|0
1632223800000|2021-09-21 11:30:00|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1632223810000|2021-09-21 11:30:10|185.67|184.07|185.85|184.25|185.85|184.25|185.67|184.07|0
1632223820000|2021-09-21 11:30:20|185.67|184.07|185.85|184.25|185.85|184.25|185.67|184.07|0
1632223830000|2021-09-21 11:30:30|185.94|184.34|185.94|184.34|185.94|184.34|185.94|184.34|0
1632223840000|2021-09-21 11:30:40|186.03|184.43|186.03|184.43|186.03|184.43|185.85|184.25|0
1632223860000|2021-09-21 11:31:00|185.85|184.25|185.85|184.25|185.85|184.25|185.85|184.25|0
1632223870000|2021-09-21 11:31:10|186.03|184.43|186.21|184.61|186.21|184.61|186.03|184.43|0
1632223900000|2021-09-21 11:31:40|186.03|184.43|186.03|184.43|186.21|184.61|186.03|184.43|0
1632223910000|2021-09-21 11:31:50|186.21|184.61|186.21|184.61|186.21|184.61|186.21|184.61|0
1632223920000|2021-09-21 11:32:00|186.03|184.43|186.12|184.52|186.12|184.52|186.03|184.43|0
1632223930000|2021-09-21 11:32:10|186.21|184.61|185.85|184.25|186.21|184.61|185.85|184.25|0
1632223940000|2021-09-21 11:32:20|185.67|184.07|185.85|184.25|185.85|184.25|185.67|184.07|0
1632223960000|2021-09-21 11:32:40|185.67|184.07|186.03|184.43|186.03|184.43|185.67|184.07|0
1632223970000|2021-09-21 11:32:50|185.85|184.25|185.85|184.25|186.03|184.43|185.85|184.25|0
1632223980000|2021-09-21 11:33:00|185.67|184.07|185.67|184.07|185.67|184.07|185.67|184.07|0
1632223990000|2021-09-21 11:33:10|185.85|184.25|186.03|184.43|186.03|184.43|185.85|184.25|0
1632224000000|2021-09-21 11:33:20|186.12|184.52|186.03|184.43|186.12|184.52|186.03|184.43|0
1632224010000|2021-09-21 11:33:30|185.85|184.25|185.85|184.25|185.85|184.25|185.85|184.25|0
1632224030000|2021-09-21 11:33:50|185.67|184.07|185.67|184.07|185.67|184.07|185.49|183.89|0
1632224050000|2021-09-21 11:34:10|185.85|184.25|185.85|184.25|185.85|184.25|185.85|184.25|0
1632224060000|2021-09-21 11:34:20|185.67|184.07|185.67|184.07|185.67|184.07|185.67|184.07|0
1632224070000|2021-09-21 11:34:30|185.49|183.89|185.31|183.71|185.49|183.89|185.31|183.71|0
1632224080000|2021-09-21 11:34:40|185.49|183.89|185.49|183.89|185.49|183.89|185.49|183.89|0
1632224090000|2021-09-21 11:34:50|185.31|183.71|185.49|183.89|185.49|183.89|185.31|183.71|0
1632224100000|2021-09-21 11:35:00|185.58|183.98|185.67|184.07|185.67|184.07|185.58|183.98|0
1632224110000|2021-09-21 11:35:10|185.49|183.89|185.49|183.89|185.49|183.89|185.49|183.89|0
1632224120000|2021-09-21 11:35:20|185.31|183.71|185.31|183.71|185.31|183.71|185.31|183.71|0
1632224130000|2021-09-21 11:35:30|185.13|183.53|185.13|183.53|185.13|183.53|185.13|183.53|0
1632224160000|2021-09-21 11:36:00|184.95|183.35|185.13|183.53|185.13|183.53|184.95|183.35|0
1632224180000|2021-09-21 11:36:20|185.03|183.43|184.95|183.35|185.03|183.43|184.95|183.35|0
1632224200000|2021-09-21 11:36:40|184.77|183.17|184.41|182.81|184.77|183.17|184.41|182.81|0
1632224210000|2021-09-21 11:36:50|184.23|182.63|184.23|182.63|184.23|182.63|184.23|182.63|0
1632224220000|2021-09-21 11:37:00|184.05|182.45|183.87|182.27|184.05|182.45|183.87|182.27|0
1632224230000|2021-09-21 11:37:10|183.69|182.09|183.34|181.74|183.69|182.09|183.34|181.74|0
1632224240000|2021-09-21 11:37:20|183.16|181.56|182.98|181.38|183.16|181.56|182.98|181.38|0
1632224250000|2021-09-21 11:37:30|183.16|181.56|182.89|181.29|183.16|181.56|182.89|181.29|0
1632224260000|2021-09-21 11:37:40|182.98|181.38|182.8|181.2|183.16|181.56|182.8|181.2|0
1632224270000|2021-09-21 11:37:50|182.62|181.02|182.44|180.84|182.8|181.2|182.44|180.84|0
1632224280000|2021-09-21 11:38:00|182.62|181.02|182.62|181.02|182.62|181.02|182.44|180.84|0
1632224290000|2021-09-21 11:38:10|182.8|181.2|182.71|181.11|182.8|181.2|182.62|181.02|0
1632224300000|2021-09-21 11:38:20|182.8|181.2|183.33|181.73|183.33|181.73|182.8|181.2|0
1632224310000|2021-09-21 11:38:30|182.8|181.2|182.8|181.2|182.8|181.2|182.8|181.2|0
1632224320000|2021-09-21 11:38:40|182.88|181.28|182.88|181.28|182.98|181.38|182.88|181.28|0
1632224330000|2021-09-21 11:38:50|182.98|181.38|182.8|181.2|182.98|181.38|182.8|181.2|0
1632224350000|2021-09-21 11:39:10|182.44|180.84|182.62|181.02|182.62|181.02|182.44|180.84|0
1632224360000|2021-09-21 11:39:20|182.44|180.84|182.44|180.84|182.44|180.84|182.26|180.66|0
1632224370000|2021-09-21 11:39:30|182.08|180.48|181.73|180.13|182.08|180.48|181.73|180.13|0
1632224380000|2021-09-21 11:39:40|181.91|180.31|181.55|179.95|181.91|180.31|181.55|179.95|0
1632224390000|2021-09-21 11:39:50|181.37|179.77|181.55|179.95|181.55|179.95|181.37|179.77|0
1632224400000|2021-09-21 11:40:00|182.08|180.48|182.08|180.48|182.08|180.48|182.08|180.48|0
1632224410000|2021-09-21 11:40:10|181.91|180.31|182.8|181.2|182.8|181.2|181.91|180.31|0
1632224420000|2021-09-21 11:40:20|182.62|181.02|182.62|181.02|182.62|181.02|182.62|181.02|0
1632224430000|2021-09-21 11:40:30|183.06|181.46|182.97|181.37|183.06|181.46|182.97|181.37|0
1632224440000|2021-09-21 11:40:40|183.15|181.55|182.62|181.02|183.15|181.55|182.62|181.02|0
1632224450000|2021-09-21 11:40:50|182.8|181.2|182.62|181.02|182.97|181.37|182.62|181.02|0
1632224460000|2021-09-21 11:41:00|182.8|181.2|182.8|181.2|182.8|181.2|182.8|181.2|0
1632224470000|2021-09-21 11:41:10|182.97|181.37|183.15|181.55|183.15|181.55|182.97|181.37|0
1632224490000|2021-09-21 11:41:30|183.51|181.91|183.51|181.91|183.51|181.91|183.51|181.91|0
1632224500000|2021-09-21 11:41:40|183.15|181.55|183.15|181.55|183.15|181.55|183.15|181.55|0
1632224510000|2021-09-21 11:41:50|183.33|181.73|183.33|181.73|183.33|181.73|183.33|181.73|0
1632224520000|2021-09-21 11:42:00|183.15|181.55|183.15|181.55|183.15|181.55|183.15|181.55|0
1632224540000|2021-09-21 11:42:20|183.33|181.73|183.15|181.55|183.33|181.73|183.15|181.55|0
1632224550000|2021-09-21 11:42:30|183.33|181.73|183.33|181.73|183.33|181.73|183.33|181.73|0
1632224560000|2021-09-21 11:42:40|183.51|181.91|183.51|181.91|183.51|181.91|183.51|181.91|0
1632224580000|2021-09-21 11:43:00|183.69|182.09|183.87|182.27|183.87|182.27|183.69|182.09|0
1632224590000|2021-09-21 11:43:10|183.86|182.26|183.86|182.26|183.86|182.26|183.86|182.26|0
1632224600000|2021-09-21 11:43:20|183.69|182.09|183.51|181.91|183.69|182.09|183.51|181.91|0
1632224610000|2021-09-21 11:43:30|183.69|182.09|183.69|182.09|183.69|182.09|183.69|182.09|0
1632224620000|2021-09-21 11:43:40|183.77|182.17|183.86|182.26|183.86|182.26|183.77|182.17|0
1632224630000|2021-09-21 11:43:50|184.04|182.44|183.86|182.26|184.04|182.44|183.86|182.26|0
1632224640000|2021-09-21 11:44:00|184.04|182.44|184.04|182.44|184.04|182.44|184.04|182.44|0
1632224650000|2021-09-21 11:44:10|183.86|182.26|183.86|182.26|183.86|182.26|183.86|182.26|0
1632224660000|2021-09-21 11:44:20|184.04|182.44|184.04|182.44|184.04|182.44|183.86|182.26|0
1632224670000|2021-09-21 11:44:30|184.13|182.53|184.04|182.44|184.13|182.53|184.04|182.44|0
1632224680000|2021-09-21 11:44:40|183.86|182.26|183.51|181.91|183.86|182.26|183.51|181.91|0
1632224690000|2021-09-21 11:44:50|183.68|182.08|183.68|182.08|183.86|182.26|183.68|182.08|0
1632224700000|2021-09-21 11:45:00|183.86|182.26|183.86|182.26|183.86|182.26|183.86|182.26|0
1632224710000|2021-09-21 11:45:10|183.95|182.35|183.68|182.08|183.95|182.35|183.68|182.08|0
1632224720000|2021-09-21 11:45:20|183.86|182.26|183.77|182.17|183.86|182.26|183.77|182.17|0
1632224730000|2021-09-21 11:45:30|183.86|182.26|184.04|182.44|184.04|182.44|183.86|182.26|0
1632224740000|2021-09-21 11:45:40|184.22|182.62|184.22|182.62|184.22|182.62|184.22|182.62|0
1632224750000|2021-09-21 11:45:50|184.04|182.44|183.86|182.26|184.04|182.44|183.86|182.26|0
1632224760000|2021-09-21 11:46:00|184.04|182.44|184.04|182.44|184.04|182.44|184.04|182.44|0
1632224770000|2021-09-21 11:46:10|184.22|182.62|184.4|182.8|184.4|182.8|184.22|182.62|0
1632224780000|2021-09-21 11:46:20|184.58|182.98|184.94|183.34|184.94|183.34|184.58|182.98|0
1632224790000|2021-09-21 11:46:30|184.76|183.16|184.76|183.16|184.94|183.34|184.76|183.16|0
1632224800000|2021-09-21 11:46:40|184.94|183.34|185.12|183.52|185.12|183.52|184.94|183.34|0
1632224810000|2021-09-21 11:46:50|185.47|183.87|185.47|183.87|185.47|183.87|185.47|183.87|0
1632224820000|2021-09-21 11:47:00|185.65|184.05|185.65|184.05|185.65|184.05|185.56|183.96|0
1632224830000|2021-09-21 11:47:10|185.47|183.87|185.11|183.51|185.47|183.87|185.11|183.51|0
1632224840000|2021-09-21 11:47:20|184.94|183.34|184.94|183.34|184.94|183.34|184.84|183.24|0
1632224850000|2021-09-21 11:47:30|184.93|183.33|184.76|183.16|184.93|183.33|184.76|183.16|0
1632224860000|2021-09-21 11:47:40|184.84|183.24|184.76|183.16|184.84|183.24|184.76|183.16|0
1632224870000|2021-09-21 11:47:50|184.75|183.15|184.75|183.15|184.75|183.15|184.75|183.15|0
1632224890000|2021-09-21 11:48:10|184.58|182.98|184.58|182.98|184.58|182.98|184.58|182.98|0
1632224900000|2021-09-21 11:48:20|184.57|182.97|184.57|182.97|184.57|182.97|184.57|182.97|0
1632224910000|2021-09-21 11:48:30|184.48|182.88|184.75|183.15|184.75|183.15|184.48|182.88|0
1632224930000|2021-09-21 11:48:50|184.84|183.24|184.75|183.15|184.84|183.24|184.75|183.15|0
1632224950000|2021-09-21 11:49:10|184.57|182.97|184.75|183.15|184.75|183.15|184.57|182.97|0
1632224960000|2021-09-21 11:49:20|184.57|182.97|184.75|183.15|184.75|183.15|184.57|182.97|0
1632224970000|2021-09-21 11:49:30|184.57|182.97|184.57|182.97|184.57|182.97|184.57|182.97|0
1632224980000|2021-09-21 11:49:40|184.39|182.79|184.21|182.61|184.39|182.79|184.21|182.61|0
1632224990000|2021-09-21 11:49:50|184.39|182.79|184.21|182.61|184.39|182.79|184.21|182.61|0
1632225000000|2021-09-21 11:50:00|183.86|182.26|183.86|182.26|183.86|182.26|183.86|182.26|0
1632225010000|2021-09-21 11:50:10|183.68|182.08|183.94|182.34|183.94|182.34|183.68|182.08|0
1632225020000|2021-09-21 11:50:20|184.04|182.44|184.03|182.43|184.04|182.44|184.03|182.43|0
1632225030000|2021-09-21 11:50:30|184.21|182.61|184.21|182.61|184.21|182.61|184.21|182.61|0
1632225050000|2021-09-21 11:50:50|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632225060000|2021-09-21 11:51:00|184.21|182.61|184.21|182.61|184.21|182.61|184.21|182.61|0
1632225070000|2021-09-21 11:51:10|183.86|182.26|184.03|182.43|184.03|182.43|183.86|182.26|0
1632225080000|2021-09-21 11:51:20|183.85|182.25|184.03|182.43|184.03|182.43|183.85|182.25|0
1632225090000|2021-09-21 11:51:30|184.21|182.61|183.85|182.25|184.21|182.61|183.85|182.25|0
1632225100000|2021-09-21 11:51:40|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632225110000|2021-09-21 11:51:50|183.85|182.25|183.85|182.25|183.85|182.25|183.85|182.25|0
1632225120000|2021-09-21 11:52:00|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632225130000|2021-09-21 11:52:10|184.12|182.52|184.03|182.43|184.12|182.52|184.03|182.43|0
1632225140000|2021-09-21 11:52:20|184.12|182.52|184.03|182.43|184.12|182.52|183.85|182.25|0
1632225150000|2021-09-21 11:52:30|183.85|182.25|183.85|182.25|183.85|182.25|183.85|182.25|0
1632225160000|2021-09-21 11:52:40|184.21|182.61|184.21|182.61|184.21|182.61|184.12|182.52|0
1632225170000|2021-09-21 11:52:50|183.85|182.25|183.67|182.07|183.85|182.25|183.67|182.07|0
1632225180000|2021-09-21 11:53:00|183.85|182.25|183.85|182.25|183.85|182.25|183.85|182.25|0
1632225190000|2021-09-21 11:53:10|183.67|182.07|183.85|182.25|183.85|182.25|183.67|182.07|0
1632225210000|2021-09-21 11:53:30|184.03|182.43|184.21|182.61|184.21|182.61|184.03|182.43|0
1632225220000|2021-09-21 11:53:40|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632225230000|2021-09-21 11:53:50|183.49|181.89|183.32|181.72|183.49|181.89|183.32|181.72|0
1632225240000|2021-09-21 11:54:00|183.49|181.89|183.67|182.07|183.67|182.07|183.49|181.89|0
1632225250000|2021-09-21 11:54:10|183.58|181.98|183.67|182.07|183.67|182.07|183.58|181.98|0
1632225260000|2021-09-21 11:54:20|183.49|181.89|183.49|181.89|183.49|181.89|183.49|181.89|0
1632225270000|2021-09-21 11:54:30|183.67|182.07|183.67|182.07|183.67|182.07|183.67|182.07|0
1632225280000|2021-09-21 11:54:40|183.76|182.16|183.94|182.34|183.94|182.34|183.76|182.16|0
1632225290000|2021-09-21 11:54:50|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632225300000|2021-09-21 11:55:00|184.21|182.61|184.21|182.61|184.65|183.05|184.21|182.61|0
1632225320000|2021-09-21 11:55:20|184.57|182.97|184.75|183.15|184.75|183.15|184.57|182.97|0
1632225340000|2021-09-21 11:55:40|184.57|182.97|184.57|182.97|184.57|182.97|184.57|182.97|0
1632225350000|2021-09-21 11:55:50|184.39|182.79|184.39|182.79|184.39|182.79|184.39|182.79|0
1632225360000|2021-09-21 11:56:00|184.57|182.97|184.39|182.79|184.57|182.97|184.39|182.79|0
1632225400000|2021-09-21 11:56:40|184.56|182.96|184.39|182.79|184.56|182.96|184.39|182.79|0
1632225410000|2021-09-21 11:56:50|184.56|182.96|184.39|182.79|184.56|182.96|184.39|182.79|0
1632225420000|2021-09-21 11:57:00|184.47|182.87|184.56|182.96|184.56|182.96|184.39|182.79|0
1632225430000|2021-09-21 11:57:10|184.38|182.78|184.38|182.78|184.38|182.78|184.38|182.78|0
1632225440000|2021-09-21 11:57:20|184.56|182.96|184.56|182.96|184.56|182.96|184.56|182.96|0
1632225450000|2021-09-21 11:57:30|184.47|182.87|184.47|182.87|184.47|182.87|184.47|182.87|0
1632225460000|2021-09-21 11:57:40|184.38|182.78|184.74|183.14|184.74|183.14|184.38|182.78|0
1632225490000|2021-09-21 11:58:10|184.38|182.78|184.56|182.96|184.56|182.96|184.38|182.78|0
1632225510000|2021-09-21 11:58:30|184.65|183.05|184.74|183.14|184.74|183.14|184.65|183.05|0
1632225520000|2021-09-21 11:58:40|184.56|182.96|184.38|182.78|184.56|182.96|184.38|182.78|0
1632225530000|2021-09-21 11:58:50|184.56|182.96|184.38|182.78|184.56|182.96|184.2|182.6|0
1632225540000|2021-09-21 11:59:00|184.56|182.96|184.74|183.14|184.74|183.14|184.56|182.96|0
1632225550000|2021-09-21 11:59:10|184.92|183.32|185.1|183.5|185.1|183.5|184.92|183.32|0
1632225560000|2021-09-21 11:59:20|184.92|183.32|184.92|183.32|185.1|183.5|184.92|183.32|0
1632225570000|2021-09-21 11:59:30|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632225590000|2021-09-21 11:59:50|185.28|183.68|185.28|183.68|185.28|183.68|185.1|183.5|0
1632225600000|2021-09-21 12:00:00|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632225610000|2021-09-21 12:00:10|185.36|183.76|185.28|183.68|185.36|183.76|185.28|183.68|0
1632225620000|2021-09-21 12:00:20|185.46|183.86|185.46|183.86|185.46|183.86|185.46|183.86|0
1632225630000|2021-09-21 12:00:30|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632225650000|2021-09-21 12:00:50|185.1|183.5|184.92|183.32|185.1|183.5|184.92|183.32|0
1632225660000|2021-09-21 12:01:00|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632225670000|2021-09-21 12:01:10|185.1|183.5|184.92|183.32|185.1|183.5|184.92|183.32|0
1632225690000|2021-09-21 12:01:30|185.1|183.5|184.92|183.32|185.18|183.58|184.92|183.32|0
1632225710000|2021-09-21 12:01:50|184.74|183.14|184.74|183.14|184.74|183.14|184.74|183.14|0
1632225720000|2021-09-21 12:02:00|184.92|183.32|184.92|183.32|184.92|183.32|184.92|183.32|0
1632225730000|2021-09-21 12:02:10|184.74|183.14|184.74|183.14|184.74|183.14|184.74|183.14|0
1632225740000|2021-09-21 12:02:20|184.64|183.04|184.38|182.78|184.64|183.04|184.38|182.78|0
1632225750000|2021-09-21 12:02:30|184.74|183.14|184.56|182.96|184.74|183.14|184.56|182.96|0
1632225790000|2021-09-21 12:03:10|184.74|183.14|184.38|182.78|184.74|183.14|184.38|182.78|0
1632225800000|2021-09-21 12:03:20|184.56|182.96|184.38|182.78|184.56|182.96|184.38|182.78|0
1632225810000|2021-09-21 12:03:30|184.2|182.6|183.84|182.24|184.2|182.6|183.66|182.06|0
1632225820000|2021-09-21 12:03:40|183.12|181.52|183.3|181.7|183.48|181.88|183.12|181.52|0
1632225830000|2021-09-21 12:03:50|183.48|181.88|183.48|181.88|183.48|181.88|183.48|181.88|0
1632225840000|2021-09-21 12:04:00|183.3|181.7|183.48|181.88|183.48|181.88|183.3|181.7|0
1632225850000|2021-09-21 12:04:10|183.66|182.06|183.66|182.06|183.66|182.06|183.66|182.06|0
1632225860000|2021-09-21 12:04:20|183.48|181.88|183.66|182.06|183.66|182.06|183.48|181.88|0
1632225870000|2021-09-21 12:04:30|183.48|181.88|183.12|181.52|183.66|182.06|183.12|181.52|0
1632225880000|2021-09-21 12:04:40|183.66|182.06|183.66|182.06|183.66|182.06|183.66|182.06|0
1632225890000|2021-09-21 12:04:50|183.84|182.24|184.02|182.42|184.2|182.6|183.84|182.24|0
1632225900000|2021-09-21 12:05:00|184.2|182.6|184.2|182.6|184.2|182.6|184.2|182.6|0
1632225910000|2021-09-21 12:05:10|184.37|182.77|184.37|182.77|184.37|182.77|184.37|182.77|0
1632225920000|2021-09-21 12:05:20|184.55|182.95|184.55|182.95|184.55|182.95|184.55|182.95|0
1632225950000|2021-09-21 12:05:50|184.37|182.77|184.37|182.77|184.37|182.77|184.37|182.77|0
1632225970000|2021-09-21 12:06:10|184.19|182.59|184.55|182.95|184.55|182.95|184.19|182.59|0
1632226000000|2021-09-21 12:06:40|184.91|183.31|184.91|183.31|184.91|183.31|184.91|183.31|0
1632226010000|2021-09-21 12:06:50|185.09|183.49|185.63|184.03|185.63|184.03|185.09|183.49|0
1632226020000|2021-09-21 12:07:00|185.81|184.21|185.99|184.39|185.99|184.39|185.81|184.21|0
1632226030000|2021-09-21 12:07:10|185.81|184.21|185.81|184.21|185.99|184.39|185.81|184.21|0
1632226040000|2021-09-21 12:07:20|185.99|184.39|186.35|184.75|186.35|184.75|185.99|184.39|0
1632226050000|2021-09-21 12:07:30|186.17|184.57|185.81|184.21|186.17|184.57|185.81|184.21|0
1632226060000|2021-09-21 12:07:40|186.17|184.57|185.81|184.21|186.17|184.57|185.81|184.21|0
1632226070000|2021-09-21 12:07:50|185.99|184.39|185.99|184.39|185.99|184.39|185.99|184.39|0
1632226080000|2021-09-21 12:08:00|185.81|184.21|185.99|184.39|185.99|184.39|185.81|184.21|0
1632226090000|2021-09-21 12:08:10|186.17|184.57|186.17|184.57|186.17|184.57|186.17|184.57|0
1632226100000|2021-09-21 12:08:20|185.99|184.39|185.99|184.39|185.99|184.39|185.99|184.39|0
1632226110000|2021-09-21 12:08:30|186.17|184.57|186.17|184.57|186.17|184.57|186.17|184.57|0
1632226120000|2021-09-21 12:08:40|185.99|184.39|185.99|184.39|185.99|184.39|185.99|184.39|0
1632226140000|2021-09-21 12:09:00|185.81|184.21|185.99|184.39|185.99|184.39|185.81|184.21|0
1632226160000|2021-09-21 12:09:20|185.81|184.21|185.81|184.21|185.81|184.21|185.81|184.21|0
1632226170000|2021-09-21 12:09:30|185.99|184.39|185.99|184.39|185.99|184.39|185.81|184.21|0
1632226190000|2021-09-21 12:09:50|185.81|184.21|185.89|184.29|185.89|184.29|185.81|184.21|0
1632226200000|2021-09-21 12:10:00|185.45|183.85|185.27|183.67|185.45|183.85|185.27|183.67|0
1632226210000|2021-09-21 12:10:10|185.63|184.03|185.71|184.11|185.71|184.11|185.63|184.03|0
1632226220000|2021-09-21 12:10:20|185.8|184.2|185.62|184.02|185.8|184.2|185.53|183.93|0
1632226230000|2021-09-21 12:10:30|185.71|184.11|185.62|184.02|185.8|184.2|185.62|184.02|0
1632226240000|2021-09-21 12:10:40|185.44|183.84|185.44|183.84|185.44|183.84|185.44|183.84|0
1632226250000|2021-09-21 12:10:50|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226260000|2021-09-21 12:11:00|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226270000|2021-09-21 12:11:10|185.44|183.84|185.44|183.84|185.44|183.84|185.44|183.84|0
1632226280000|2021-09-21 12:11:20|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226300000|2021-09-21 12:11:40|185.62|184.02|185.62|184.02|185.62|184.02|185.62|184.02|0
1632226310000|2021-09-21 12:11:50|185.44|183.84|185.62|184.02|185.62|184.02|185.44|183.84|0
1632226320000|2021-09-21 12:12:00|185.8|184.2|185.8|184.2|185.8|184.2|185.8|184.2|0
1632226340000|2021-09-21 12:12:20|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226360000|2021-09-21 12:12:40|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226390000|2021-09-21 12:13:10|185.62|184.02|185.8|184.2|185.8|184.2|185.62|184.02|0
1632226440000|2021-09-21 12:14:00|185.08|183.48|183.11|181.51|185.08|183.48|183.11|181.51|0
1632226450000|2021-09-21 12:14:10|182.75|181.15|182.75|181.15|183.83|182.23|182.75|181.15|0
1632226460000|2021-09-21 12:14:20|182.58|180.98|182.04|180.44|183.29|181.69|182.04|180.44|0
1632226470000|2021-09-21 12:14:30|181.68|180.08|180.8|179.2|181.86|180.26|180.8|179.2|0
1632226480000|2021-09-21 12:14:40|180.44|178.84|179.91|178.31|180.44|178.84|179.38|177.78|0
1632226490000|2021-09-21 12:14:50|178.58|176.98|178.32|176.72|178.58|176.98|178.14|176.54|0
1632226500000|2021-09-21 12:15:00|178.93|177.33|180.26|178.66|180.79|179.19|178.93|177.33|0
1632226510000|2021-09-21 12:15:10|180.62|179.02|180.79|179.19|180.79|179.19|179.91|178.31|0
1632226520000|2021-09-21 12:15:20|181.15|179.55|182.04|180.44|182.04|180.44|181.15|179.55|0
1632226530000|2021-09-21 12:15:30|182.75|181.15|182.4|180.8|182.75|181.15|182.4|180.8|0
1632226540000|2021-09-21 12:15:40|181.86|180.26|181.5|179.9|181.86|180.26|181.5|179.9|0
1632226550000|2021-09-21 12:15:50|181.33|179.73|181.5|179.9|181.68|180.08|181.33|179.73|0
1632226560000|2021-09-21 12:16:00|179.67|178.07|178.42|176.82|179.67|178.07|178.42|176.82|0
1632226570000|2021-09-21 12:16:10|178.6|177|181.41|179.81|181.41|179.81|178.6|177|0
1632226580000|2021-09-21 12:16:20|181.59|179.99|182.74|181.14|182.74|181.14|181.59|179.99|0
1632226590000|2021-09-21 12:16:30|182.92|181.32|182.74|181.14|183.1|181.5|182.74|181.14|0
1632226600000|2021-09-21 12:16:40|182.92|181.32|182.74|181.14|182.92|181.32|182.74|181.14|0
1632226610000|2021-09-21 12:16:50|182.92|181.32|182.92|181.32|183.27|181.67|182.92|181.32|0
1632226620000|2021-09-21 12:17:00|182.83|181.23|182.39|180.79|182.83|181.23|182.39|180.79|0
1632226630000|2021-09-21 12:17:10|182.47|180.87|182.74|181.14|182.74|181.14|182.47|180.87|0
1632226640000|2021-09-21 12:17:20|183|181.4|183.63|182.03|183.63|182.03|183|181.4|0
1632226650000|2021-09-21 12:17:30|183.98|182.38|184.34|182.74|184.34|182.74|183.98|182.38|0
1632226660000|2021-09-21 12:17:40|184.52|182.92|185.23|183.63|185.23|183.63|184.52|182.92|0
1632226670000|2021-09-21 12:17:50|185.41|183.81|185.05|183.45|185.41|183.81|185.05|183.45|0
1632226680000|2021-09-21 12:18:00|184.52|182.92|184.42|182.82|184.52|182.92|184.42|182.82|0
1632226690000|2021-09-21 12:18:10|184.69|183.09|184.52|182.92|185.05|183.45|184.52|182.92|0
1632226700000|2021-09-21 12:18:20|184.87|183.27|184.69|183.09|184.87|183.27|184.69|183.09|0
1632226710000|2021-09-21 12:18:30|184.52|182.92|184.69|183.09|184.69|183.09|184.52|182.92|0
1632226720000|2021-09-21 12:18:40|184.16|182.56|183.8|182.2|184.16|182.56|183.8|182.2|0
1632226730000|2021-09-21 12:18:50|183.63|182.03|183.45|181.85|183.63|182.03|183.45|181.85|0
1632226740000|2021-09-21 12:19:00|183.8|182.2|183.09|181.49|183.8|182.2|183.09|181.49|0
1632226750000|2021-09-21 12:19:10|183.45|181.85|183.45|181.85|183.45|181.85|183.27|181.67|0
1632226760000|2021-09-21 12:19:20|183.63|182.03|183.98|182.38|183.98|182.38|183.45|181.85|0
1632226770000|2021-09-21 12:19:30|184.34|182.74|183.98|182.38|184.34|182.74|183.98|182.38|0
1632226780000|2021-09-21 12:19:40|184.16|182.56|183.98|182.38|184.16|182.56|183.98|182.38|0
1632226790000|2021-09-21 12:19:50|184.07|182.47|183.98|182.38|184.16|182.56|183.98|182.38|0
1632226800000|2021-09-21 12:20:00|184.34|182.74|185.23|183.63|185.23|183.63|184.34|182.74|0
1632226810000|2021-09-21 12:20:10|185.05|183.45|184.87|183.27|185.23|183.63|184.87|183.27|0
1632226820000|2021-09-21 12:20:20|185.05|183.45|184.69|183.09|185.05|183.45|184.69|183.09|0
1632226830000|2021-09-21 12:20:30|184.34|182.74|184.16|182.56|184.34|182.74|184.16|182.56|0
1632226840000|2021-09-21 12:20:40|184.51|182.91|184.69|183.09|184.69|183.09|184.16|182.56|0
1632226850000|2021-09-21 12:20:50|184.87|183.27|185.23|183.63|185.23|183.63|184.87|183.27|0
1632226860000|2021-09-21 12:21:00|184.69|183.09|183.8|182.2|184.69|183.09|183.62|182.02|0
1632226870000|2021-09-21 12:21:10|183.98|182.38|183.98|182.38|183.98|182.38|183.8|182.2|0
1632226880000|2021-09-21 12:21:20|184.16|182.56|184.51|182.91|184.51|182.91|184.16|182.56|0
1632226890000|2021-09-21 12:21:30|184.87|183.27|184.51|182.91|184.87|183.27|184.51|182.91|0
1632226900000|2021-09-21 12:21:40|184.78|183.18|184.51|182.91|184.78|183.18|184.51|182.91|0
1632226910000|2021-09-21 12:21:50|184.87|183.27|184.69|183.09|184.87|183.27|184.69|183.09|0
1632226920000|2021-09-21 12:22:00|184.51|182.91|184.06|182.46|184.51|182.91|183.98|182.38|0
1632226930000|2021-09-21 12:22:10|184.33|182.73|183.62|182.02|184.33|182.73|183.62|182.02|0
1632226940000|2021-09-21 12:22:20|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632226950000|2021-09-21 12:22:30|184.16|182.56|184.24|182.64|184.24|182.64|183.98|182.38|0
1632226960000|2021-09-21 12:22:40|184.33|182.73|183.98|182.38|184.33|182.73|183.98|182.38|0
1632226970000|2021-09-21 12:22:50|184.15|182.55|184.15|182.55|184.15|182.55|184.15|182.55|0
1632226980000|2021-09-21 12:23:00|183.98|182.38|184.33|182.73|184.33|182.73|183.8|182.2|0
1632226990000|2021-09-21 12:23:10|184.69|183.09|185.04|183.44|185.04|183.44|184.69|183.09|0
1632227000000|2021-09-21 12:23:20|184.87|183.27|184.87|183.27|184.95|183.35|184.87|183.27|0
1632227010000|2021-09-21 12:23:30|185.04|183.44|184.15|182.55|185.04|183.44|184.15|182.55|0
1632227020000|2021-09-21 12:23:40|184.33|182.73|184.15|182.55|184.33|182.73|184.15|182.55|0
1632227030000|2021-09-21 12:23:50|183.8|182.2|183.27|181.67|183.8|182.2|183.27|181.67|0
1632227040000|2021-09-21 12:24:00|183.35|181.75|182.73|181.13|183.35|181.75|182.73|181.13|0
1632227050000|2021-09-21 12:24:10|182.56|180.96|182.73|181.13|182.73|181.13|182.56|180.96|0
1632227060000|2021-09-21 12:24:20|182.91|181.31|182.73|181.13|182.91|181.31|182.73|181.13|0
1632227070000|2021-09-21 12:24:30|182.91|181.31|182.91|181.31|182.91|181.31|182.91|181.31|0
1632227080000|2021-09-21 12:24:40|183|181.4|183.26|181.66|183.26|181.66|183|181.4|0
1632227090000|2021-09-21 12:24:50|183.09|181.49|183.62|182.02|183.62|182.02|182.91|181.31|0
1632227100000|2021-09-21 12:25:00|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632227110000|2021-09-21 12:25:10|183.97|182.37|184.15|182.55|184.15|182.55|183.97|182.37|0
1632227120000|2021-09-21 12:25:20|184.33|182.73|184.33|182.73|184.33|182.73|184.33|182.73|0
1632227130000|2021-09-21 12:25:30|184.51|182.91|184.33|182.73|184.69|183.09|184.33|182.73|0
1632227140000|2021-09-21 12:25:40|184.69|183.09|184.51|182.91|184.69|183.09|184.51|182.91|0
1632227150000|2021-09-21 12:25:50|184.59|182.99|184.24|182.64|184.59|182.99|184.24|182.64|0
1632227160000|2021-09-21 12:26:00|184.33|182.73|184.41|182.81|184.51|182.91|184.15|182.55|0
1632227170000|2021-09-21 12:26:10|184.33|182.73|184.33|182.73|184.68|183.08|184.33|182.73|0
1632227180000|2021-09-21 12:26:20|184.15|182.55|184.15|182.55|184.15|182.55|184.15|182.55|0
1632227190000|2021-09-21 12:26:30|183.97|182.37|184.15|182.55|184.15|182.55|183.97|182.37|0
1632227200000|2021-09-21 12:26:40|183.97|182.37|184.15|182.55|184.15|182.55|183.97|182.37|0
1632227210000|2021-09-21 12:26:50|184.06|182.46|183.44|181.84|184.06|182.46|183.44|181.84|0
1632227220000|2021-09-21 12:27:00|183.62|182.02|183.26|181.66|183.62|182.02|183.26|181.66|0
1632227230000|2021-09-21 12:27:10|183.44|181.84|183.79|182.19|183.79|182.19|183.44|181.84|0
1632227240000|2021-09-21 12:27:20|183.62|182.02|183.08|181.48|183.62|182.02|183.08|181.48|0
1632227250000|2021-09-21 12:27:30|182.73|181.13|182.99|181.39|182.99|181.39|182.73|181.13|0
1632227260000|2021-09-21 12:27:40|182.73|181.13|182.73|181.13|183.08|181.48|182.73|181.13|0
1632227270000|2021-09-21 12:27:50|182.55|180.95|182.37|180.77|182.55|180.95|182.2|180.6|0
1632227280000|2021-09-21 12:28:00|182.55|180.95|182.55|180.95|182.55|180.95|182.37|180.77|0
1632227300000|2021-09-21 12:28:20|182.37|180.77|182.55|180.95|182.55|180.95|182.37|180.77|0
1632227310000|2021-09-21 12:28:30|182.73|181.13|182.9|181.3|182.91|181.31|182.73|181.13|0
1632227320000|2021-09-21 12:28:40|182.73|181.13|182.55|180.95|182.73|181.13|182.55|180.95|0
1632227330000|2021-09-21 12:28:50|182.28|180.68|182.37|180.77|182.37|180.77|182.28|180.68|0
1632227340000|2021-09-21 12:29:00|182.28|180.68|182.37|180.77|182.37|180.77|182.28|180.68|0
1632227350000|2021-09-21 12:29:10|182.55|180.95|182.55|180.95|182.63|181.03|182.55|180.95|0
1632227360000|2021-09-21 12:29:20|182.37|180.77|182.55|180.95|182.55|180.95|182.2|180.6|0
1632227370000|2021-09-21 12:29:30|182.37|180.77|182.55|180.95|182.55|180.95|182.37|180.77|0
1632227380000|2021-09-21 12:29:40|182.63|181.03|182.63|181.03|182.63|181.03|182.63|181.03|0
1632227390000|2021-09-21 12:29:50|182.55|180.95|182.63|181.03|182.73|181.13|182.55|180.95|0
1632227400000|2021-09-21 12:30:00|182.46|180.86|182.37|180.77|182.46|180.86|182.28|180.68|0
1632227410000|2021-09-21 12:30:10|182.46|180.86|183.7|182.1|183.7|182.1|182.46|180.86|0
1632227420000|2021-09-21 12:30:20|183.61|182.01|183.97|182.37|183.97|182.37|183.61|182.01|0
1632227430000|2021-09-21 12:30:30|183.43|181.83|183.79|182.19|184.14|182.54|183.43|181.83|0
1632227440000|2021-09-21 12:30:40|184.23|182.63|183.43|181.83|184.23|182.63|183.43|181.83|0
1632227450000|2021-09-21 12:30:50|183.79|182.19|184.32|182.72|184.32|182.72|183.61|182.01|0
1632227460000|2021-09-21 12:31:00|184.14|182.54|184.5|182.9|184.5|182.9|184.14|182.54|0
1632227470000|2021-09-21 12:31:10|184.68|183.08|184.86|183.26|184.86|183.26|184.5|182.9|0
1632227480000|2021-09-21 12:31:20|184.5|182.9|184.68|183.08|184.86|183.26|184.5|182.9|0
1632227490000|2021-09-21 12:31:30|184.94|183.34|184.68|183.08|184.94|183.34|184.68|183.08|0
1632227500000|2021-09-21 12:31:40|184.41|182.81|184.5|182.9|184.5|182.9|184.32|182.72|0
1632227510000|2021-09-21 12:31:50|184.68|183.08|184.32|182.72|184.68|183.08|184.32|182.72|0
1632227520000|2021-09-21 12:32:00|183.79|182.19|183.52|181.92|183.79|182.19|183.52|181.92|0
1632227530000|2021-09-21 12:32:10|183.61|182.01|183.43|181.83|183.61|182.01|183.43|181.83|0
1632227540000|2021-09-21 12:32:20|183.25|181.65|183.79|182.19|183.79|182.19|183.25|181.65|0
1632227550000|2021-09-21 12:32:30|183.96|182.36|183.79|182.19|184.14|182.54|183.79|182.19|0
1632227560000|2021-09-21 12:32:40|183.96|182.36|183.61|182.01|183.96|182.36|183.61|182.01|0
1632227570000|2021-09-21 12:32:50|183.43|181.83|183.25|181.65|183.52|181.92|183.25|181.65|0
1632227580000|2021-09-21 12:33:00|183.08|181.48|182.9|181.3|183.08|181.48|182.9|181.3|0
1632227590000|2021-09-21 12:33:10|183.08|181.48|182.9|181.3|183.08|181.48|182.72|181.12|0
1632227600000|2021-09-21 12:33:20|182.81|181.21|183.08|181.48|183.08|181.48|182.81|181.21|0
1632227610000|2021-09-21 12:33:30|183.25|181.65|182.9|181.3|183.25|181.65|182.9|181.3|0
1632227620000|2021-09-21 12:33:40|182.81|181.21|182.9|181.3|182.9|181.3|182.81|181.21|0
1632227630000|2021-09-21 12:33:50|183.25|181.65|182.9|181.3|183.25|181.65|182.9|181.3|0
1632227640000|2021-09-21 12:34:00|183.08|181.48|183.61|182.01|183.61|182.01|182.9|181.3|0
1632227650000|2021-09-21 12:34:10|183.78|182.18|183.25|181.65|183.78|182.18|183.25|181.65|0
1632227660000|2021-09-21 12:34:20|183.34|181.74|183.43|181.83|183.43|181.83|183.34|181.74|0
1632227670000|2021-09-21 12:34:30|183.61|182.01|183.96|182.36|183.96|182.36|183.61|182.01|0
1632227680000|2021-09-21 12:34:40|183.78|182.18|183.96|182.36|184.05|182.45|183.78|182.18|0
1632227690000|2021-09-21 12:34:50|183.78|182.18|183.87|182.27|183.96|182.36|183.78|182.18|0
1632227700000|2021-09-21 12:35:00|184.05|182.45|184.4|182.8|184.5|182.9|183.96|182.36|0
1632227710000|2021-09-21 12:35:10|184.49|182.89|184.67|183.07|184.67|183.07|184.32|182.72|0
1632227720000|2021-09-21 12:35:20|184.85|183.25|184.32|182.72|184.85|183.25|184.32|182.72|0
1632227730000|2021-09-21 12:35:30|184.14|182.54|184.14|182.54|184.32|182.72|184.14|182.54|0
1632227740000|2021-09-21 12:35:40|183.96|182.36|183.78|182.18|183.96|182.36|183.43|181.83|0
1632227750000|2021-09-21 12:35:50|183.96|182.36|183.61|182.01|183.96|182.36|183.51|181.91|0
1632227760000|2021-09-21 12:36:00|183.43|181.83|183.6|182|183.6|182|183.07|181.47|0
1632227770000|2021-09-21 12:36:10|183.43|181.83|183.25|181.65|183.43|181.83|183.25|181.65|0
1632227780000|2021-09-21 12:36:20|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1632227790000|2021-09-21 12:36:30|183.43|181.83|183.6|182|183.78|182.18|183.43|181.83|0
1632227800000|2021-09-21 12:36:40|183.78|182.18|183.96|182.36|183.96|182.36|183.78|182.18|0
1632227810000|2021-09-21 12:36:50|184.14|182.54|184.14|182.54|184.14|182.54|184.14|182.54|0
1632227820000|2021-09-21 12:37:00|184.31|182.71|184.58|182.98|184.58|182.98|184.31|182.71|0
1632227830000|2021-09-21 12:37:10|184.49|182.89|184.67|183.07|184.67|183.07|184.49|182.89|0
1632227840000|2021-09-21 12:37:20|184.49|182.89|184.85|183.25|184.85|183.25|184.49|182.89|0
1632227850000|2021-09-21 12:37:30|184.67|183.07|184.85|183.25|184.85|183.25|184.67|183.07|0
1632227860000|2021-09-21 12:37:40|184.67|183.07|185.2|183.6|185.2|183.6|184.67|183.07|0
1632227870000|2021-09-21 12:37:50|185.03|183.43|184.85|183.25|185.03|183.43|184.85|183.25|0
1632227880000|2021-09-21 12:38:00|185.2|183.6|185.03|183.43|185.2|183.6|185.03|183.43|0
1632227890000|2021-09-21 12:38:10|184.85|183.25|184.93|183.33|185.03|183.43|184.85|183.25|0
1632227900000|2021-09-21 12:38:20|185.03|183.43|185.02|183.42|185.03|183.43|184.85|183.25|0
1632227910000|2021-09-21 12:38:30|185.2|183.6|185.02|183.42|185.2|183.6|185.02|183.42|0
1632227920000|2021-09-21 12:38:40|184.85|183.25|184.85|183.25|184.85|183.25|184.85|183.25|0
1632227930000|2021-09-21 12:38:50|184.67|183.07|185.11|183.51|185.11|183.51|184.67|183.07|0
1632227940000|2021-09-21 12:39:00|185.02|183.42|185.02|183.42|185.02|183.42|184.93|183.33|0
1632227950000|2021-09-21 12:39:10|184.85|183.25|184.49|182.89|185.02|183.42|184.49|182.89|0
1632227960000|2021-09-21 12:39:20|184.67|183.07|184.85|183.25|184.85|183.25|184.67|183.07|0
1632227970000|2021-09-21 12:39:30|184.67|183.07|184.67|183.07|184.67|183.07|184.57|182.97|0
1632227980000|2021-09-21 12:39:40|184.75|183.15|184.93|183.33|184.93|183.33|184.75|183.15|0
1632227990000|2021-09-21 12:39:50|184.85|183.25|184.84|183.24|184.85|183.25|184.84|183.24|0
1632228000000|2021-09-21 12:40:00|184.67|183.07|184.49|182.89|184.67|183.07|184.49|182.89|0
1632228010000|2021-09-21 12:40:10|184.67|183.07|184.49|182.89|184.67|183.07|184.49|182.89|0
1632228020000|2021-09-21 12:40:20|184.67|183.07|184.84|183.24|184.84|183.24|184.67|183.07|0
1632228030000|2021-09-21 12:40:30|184.67|183.07|184.49|182.89|184.67|183.07|184.49|182.89|0
1632228040000|2021-09-21 12:40:40|184.67|183.07|184.84|183.24|184.84|183.24|184.67|183.07|0
1632228050000|2021-09-21 12:40:50|185.02|183.42|184.84|183.24|185.02|183.42|184.84|183.24|0
1632228060000|2021-09-21 12:41:00|184.75|183.15|184.75|183.15|184.75|183.15|184.75|183.15|0
1632228070000|2021-09-21 12:41:10|184.67|183.07|184.67|183.07|184.67|183.07|184.57|182.97|0
1632228080000|2021-09-21 12:41:20|184.84|183.24|185.02|183.42|185.02|183.42|184.84|183.24|0
1632228090000|2021-09-21 12:41:30|184.84|183.24|184.84|183.24|184.84|183.24|184.66|183.06|0
1632228100000|2021-09-21 12:41:40|185.02|183.42|184.84|183.24|185.02|183.42|184.84|183.24|0
1632228110000|2021-09-21 12:41:50|185.2|183.6|185.02|183.42|185.2|183.6|185.02|183.42|0
1632228120000|2021-09-21 12:42:00|184.84|183.24|185.2|183.6|185.2|183.6|184.84|183.24|0
1632228130000|2021-09-21 12:42:10|184.84|183.24|185.02|183.42|185.02|183.42|184.84|183.24|0
1632228140000|2021-09-21 12:42:20|184.84|183.24|183.77|182.17|184.84|183.24|183.77|182.17|0
1632228150000|2021-09-21 12:42:30|183.95|182.35|183.77|182.17|183.95|182.35|183.77|182.17|0
1632228160000|2021-09-21 12:42:40|183.6|182|183.24|181.64|183.6|182|183.24|181.64|0
1632228170000|2021-09-21 12:42:50|183.42|181.82|183.42|181.82|183.5|181.9|183.42|181.82|0
1632228180000|2021-09-21 12:43:00|183.24|181.64|183.42|181.82|183.6|182|183.24|181.64|0
1632228190000|2021-09-21 12:43:10|183.24|181.64|183.42|181.82|183.42|181.82|183.24|181.64|0
1632228200000|2021-09-21 12:43:20|183.5|181.9|183.42|181.82|183.5|181.9|183.42|181.82|0
1632228210000|2021-09-21 12:43:30|183.6|182|183.6|182|183.6|182|183.6|182|0
1632228220000|2021-09-21 12:43:40|183.77|182.17|183.95|182.35|183.95|182.35|183.77|182.17|0
1632228230000|2021-09-21 12:43:50|183.77|182.17|183.95|182.35|184.31|182.71|183.77|182.17|0
1632228240000|2021-09-21 12:44:00|184.13|182.53|184.31|182.71|184.31|182.71|184.13|182.53|0
1632228250000|2021-09-21 12:44:10|184.48|182.88|184.66|183.06|184.66|183.06|184.48|182.88|0
1632228260000|2021-09-21 12:44:20|184.48|182.88|184.66|183.06|184.84|183.24|184.48|182.88|0
1632228270000|2021-09-21 12:44:30|184.84|183.24|184.84|183.24|184.84|183.24|184.66|183.06|0
1632228280000|2021-09-21 12:44:40|185.02|183.42|184.48|182.88|185.02|183.42|184.48|182.88|0
1632228290000|2021-09-21 12:44:50|184.66|183.06|184.75|183.15|184.75|183.15|184.66|183.06|0
1632228300000|2021-09-21 12:45:00|184.84|183.24|184.66|183.06|185.02|183.42|184.66|183.06|0
1632228310000|2021-09-21 12:45:10|185.02|183.42|185.02|183.42|185.02|183.42|184.84|183.24|0
1632228320000|2021-09-21 12:45:20|184.66|183.06|184.66|183.06|184.66|183.06|184.48|182.88|0
1632228330000|2021-09-21 12:45:30|184.84|183.24|185.1|183.5|185.1|183.5|184.84|183.24|0
1632228340000|2021-09-21 12:45:40|185.02|183.42|184.84|183.24|185.02|183.42|184.84|183.24|0
1632228350000|2021-09-21 12:45:50|185.02|183.42|184.84|183.24|185.02|183.42|184.84|183.24|0
1632228360000|2021-09-21 12:46:00|184.66|183.06|184.66|183.06|184.66|183.06|184.66|183.06|0
1632228370000|2021-09-21 12:46:10|184.84|183.24|184.66|183.06|184.84|183.24|184.66|183.06|0
1632228380000|2021-09-21 12:46:20|184.84|183.24|184.66|183.06|184.84|183.24|184.66|183.06|0
1632228390000|2021-09-21 12:46:30|184.57|182.97|184.66|183.06|184.66|183.06|184.57|182.97|0
1632228400000|2021-09-21 12:46:40|184.84|183.24|184.66|183.06|184.84|183.24|184.48|182.88|0
1632228410000|2021-09-21 12:46:50|184.48|182.88|184.12|182.52|184.48|182.88|184.12|182.52|0
1632228420000|2021-09-21 12:47:00|184.3|182.7|183.77|182.17|184.3|182.7|183.77|182.17|0
1632228430000|2021-09-21 12:47:10|183.95|182.35|184.12|182.52|184.21|182.61|183.95|182.35|0
1632228440000|2021-09-21 12:47:20|184.3|182.7|183.95|182.35|184.3|182.7|183.95|182.35|0
1632228450000|2021-09-21 12:47:30|183.85|182.25|184.03|182.43|184.03|182.43|183.85|182.25|0
1632228460000|2021-09-21 12:47:40|184.12|182.52|183.95|182.35|184.12|182.52|183.95|182.35|0
1632228470000|2021-09-21 12:47:50|183.94|182.34|184.3|182.7|184.3|182.7|183.94|182.34|0
1632228480000|2021-09-21 12:48:00|184.48|182.88|184.48|182.88|184.56|182.96|184.48|182.88|0
1632228490000|2021-09-21 12:48:10|184.56|182.96|184.83|183.23|184.83|183.23|184.56|182.96|0
1632228500000|2021-09-21 12:48:20|185.01|183.41|184.83|183.23|185.01|183.41|184.83|183.23|0
1632228510000|2021-09-21 12:48:30|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228520000|2021-09-21 12:48:40|185.01|183.41|185.01|183.41|185.01|183.41|185.01|183.41|0
1632228550000|2021-09-21 12:49:10|185.19|183.59|185.19|183.59|185.37|183.77|185.19|183.59|0
1632228560000|2021-09-21 12:49:20|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228570000|2021-09-21 12:49:30|185.01|183.41|185.1|183.5|185.1|183.5|185.01|183.41|0
1632228580000|2021-09-21 12:49:40|185.37|183.77|185.37|183.77|185.37|183.77|185.19|183.59|0
1632228590000|2021-09-21 12:49:50|185.19|183.59|185.19|183.59|185.19|183.59|185.19|183.59|0
1632228600000|2021-09-21 12:50:00|185.37|183.77|185.19|183.59|185.37|183.77|185.19|183.59|0
1632228610000|2021-09-21 12:50:10|185.37|183.77|185.19|183.59|185.37|183.77|185.19|183.59|0
1632228620000|2021-09-21 12:50:20|185.1|183.5|184.83|183.23|185.1|183.5|184.83|183.23|0
1632228630000|2021-09-21 12:50:30|185.19|183.59|185.37|183.77|185.37|183.77|185.01|183.41|0
1632228650000|2021-09-21 12:50:50|185.19|183.59|185.37|183.77|185.37|183.77|185.19|183.59|0
1632228660000|2021-09-21 12:51:00|185.19|183.59|185.01|183.41|185.19|183.59|185.01|183.41|0
1632228670000|2021-09-21 12:51:10|185.19|183.59|185.19|183.59|185.37|183.77|185.19|183.59|0
1632228680000|2021-09-21 12:51:20|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228690000|2021-09-21 12:51:30|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228700000|2021-09-21 12:51:40|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228710000|2021-09-21 12:51:50|185.01|183.41|185.19|183.59|185.19|183.59|185.01|183.41|0
1632228720000|2021-09-21 12:52:00|184.65|183.05|184.83|183.23|184.83|183.23|184.65|183.05|0
1632228730000|2021-09-21 12:52:10|184.65|183.05|184.83|183.23|184.83|183.23|184.47|182.87|0
1632228740000|2021-09-21 12:52:20|184.65|183.05|184.47|182.87|184.65|183.05|184.47|182.87|0
1632228750000|2021-09-21 12:52:30|184.29|182.69|184.47|182.87|184.47|182.87|184.29|182.69|0
1632228760000|2021-09-21 12:52:40|184.29|182.69|184.12|182.52|184.29|182.69|184.12|182.52|0
1632228770000|2021-09-21 12:52:50|183.94|182.34|183.94|182.34|183.94|182.34|183.94|182.34|0
1632228780000|2021-09-21 12:53:00|183.76|182.16|183.58|181.98|183.76|182.16|183.58|181.98|0
1632228790000|2021-09-21 12:53:10|183.05|181.45|182.7|181.1|183.23|181.63|182.7|181.1|0
1632228800000|2021-09-21 12:53:20|182.87|181.27|182.7|181.1|182.87|181.27|182.7|181.1|0
1632228810000|2021-09-21 12:53:30|182.87|181.27|182.7|181.1|182.87|181.27|182.7|181.1|0
1632228820000|2021-09-21 12:53:40|182.52|180.92|182.52|180.92|182.52|180.92|182.52|180.92|0
1632228830000|2021-09-21 12:53:50|182.7|181.1|182.6|181|182.7|181.1|182.6|181|0
1632228840000|2021-09-21 12:54:00|182.52|180.92|182.6|181|182.6|181|182.52|180.92|0
1632228850000|2021-09-21 12:54:10|182.52|180.92|181.99|180.39|182.6|181|181.99|180.39|0
1632228860000|2021-09-21 12:54:20|181.81|180.21|181.81|180.21|181.81|180.21|181.63|180.03|0
1632228870000|2021-09-21 12:54:30|181.63|180.03|181.63|180.03|181.63|180.03|181.63|180.03|0
1632228880000|2021-09-21 12:54:40|181.46|179.86|180.93|179.33|181.46|179.86|180.93|179.33|0
1632228890000|2021-09-21 12:54:50|181.1|179.5|181.28|179.68|181.28|179.68|181.1|179.5|0
1632228900000|2021-09-21 12:55:00|181.46|179.86|181.1|179.5|181.46|179.86|181.1|179.5|0
1632228910000|2021-09-21 12:55:10|180.93|179.33|181.01|179.41|181.01|179.41|180.83|179.23|0
1632228920000|2021-09-21 12:55:20|180.75|179.15|181.28|179.68|181.28|179.68|180.75|179.15|0
1632228930000|2021-09-21 12:55:30|181.45|179.85|181.45|179.85|181.45|179.85|181.45|179.85|0
1632228940000|2021-09-21 12:55:40|181.1|179.5|181.28|179.68|181.28|179.68|181.1|179.5|0
1632228950000|2021-09-21 12:55:50|181.45|179.85|181.45|179.85|181.45|179.85|181.45|179.85|0
1632228960000|2021-09-21 12:56:00|181.54|179.94|181.63|180.03|181.63|180.03|181.54|179.94|0
1632228970000|2021-09-21 12:56:10|181.28|179.68|181.45|179.85|181.45|179.85|181.28|179.68|0
1632228980000|2021-09-21 12:56:20|181.1|179.5|181.28|179.68|181.28|179.68|181.1|179.5|0
1632229000000|2021-09-21 12:56:40|181.63|180.03|181.81|180.21|181.81|180.21|181.63|180.03|0
1632229010000|2021-09-21 12:56:50|181.63|180.03|181.63|180.03|181.63|180.03|181.63|180.03|0
1632229020000|2021-09-21 12:57:00|181.71|180.11|181.63|180.03|181.81|180.21|181.63|180.03|0
1632229030000|2021-09-21 12:57:10|181.71|180.11|182.16|180.56|182.16|180.56|181.71|180.11|0
1632229040000|2021-09-21 12:57:20|181.81|180.21|181.98|180.38|181.98|180.38|181.81|180.21|0
1632229050000|2021-09-21 12:57:30|182.16|180.56|182.07|180.47|182.16|180.56|181.98|180.38|0
1632229060000|2021-09-21 12:57:40|181.98|180.38|181.81|180.21|181.98|180.38|181.63|180.03|0
1632229070000|2021-09-21 12:57:50|181.63|180.03|181.45|179.85|181.63|180.03|181.45|179.85|0
1632229080000|2021-09-21 12:58:00|181.28|179.68|181.28|179.68|181.28|179.68|181.28|179.68|0
1632229090000|2021-09-21 12:58:10|181.45|179.85|181.27|179.67|181.63|180.03|181.27|179.67|0
1632229120000|2021-09-21 12:58:40|181.45|179.85|181.27|179.67|181.45|179.85|181.1|179.5|0
1632229130000|2021-09-21 12:58:50|180.92|179.32|180.92|179.32|180.92|179.32|180.92|179.32|0
1632229140000|2021-09-21 12:59:00|180.74|179.14|180.22|178.62|180.74|179.14|180.22|178.62|0
1632229150000|2021-09-21 12:59:10|180.39|178.79|180.57|178.97|180.57|178.97|180.39|178.79|0
1632229160000|2021-09-21 12:59:20|180.74|179.14|180.57|178.97|180.74|179.14|180.57|178.97|0
1632229170000|2021-09-21 12:59:30|180.39|178.79|180.39|178.79|180.39|178.79|180.39|178.79|0
1632229180000|2021-09-21 12:59:40|180.22|178.62|179.86|178.26|180.22|178.62|179.69|178.09|0
1632229190000|2021-09-21 12:59:50|179.51|177.91|178.99|177.39|179.51|177.91|178.99|177.39|0
1632229200000|2021-09-21 13:00:00|179.34|177.74|180.04|178.44|180.04|178.44|179.34|177.74|0
1632229210000|2021-09-21 13:00:10|180.22|178.62|180.04|178.44|180.57|178.97|180.04|178.44|0
1632229220000|2021-09-21 13:00:20|180.21|178.61|179.16|177.56|180.21|178.61|179.16|177.56|0
1632229230000|2021-09-21 13:00:30|178.98|177.38|178.46|176.86|179.16|177.56|178.46|176.86|0
1632229240000|2021-09-21 13:00:40|178.63|177.03|178.81|177.21|178.98|177.38|178.63|177.03|0
1632229250000|2021-09-21 13:00:50|178.63|177.03|178.46|176.86|178.81|177.21|178.46|176.86|0
1632229260000|2021-09-21 13:01:00|178.63|177.03|179.16|177.56|179.16|177.56|178.46|176.86|0
1632229270000|2021-09-21 13:01:10|179.33|177.73|179.33|177.73|179.33|177.73|179.16|177.56|0
1632229280000|2021-09-21 13:01:20|179.16|177.56|178.98|177.38|179.16|177.56|178.89|177.29|0
1632229290000|2021-09-21 13:01:30|179.16|177.56|179.16|177.56|179.16|177.56|179.16|177.56|0
1632229300000|2021-09-21 13:01:40|178.98|177.38|179.16|177.56|179.16|177.56|178.98|177.38|0
1632229310000|2021-09-21 13:01:50|178.98|177.38|178.28|176.68|178.98|177.38|178.28|176.68|0
1632229320000|2021-09-21 13:02:00|178.63|177.03|178.81|177.21|178.81|177.21|178.46|176.86|0
1632229330000|2021-09-21 13:02:10|178.98|177.38|179.16|177.56|179.16|177.56|178.98|177.38|0
1632229340000|2021-09-21 13:02:20|179.33|177.73|179.68|178.08|179.68|178.08|179.33|177.73|0
1632229350000|2021-09-21 13:02:30|179.86|178.26|180.04|178.44|180.04|178.44|179.86|178.26|0
1632229360000|2021-09-21 13:02:40|180.21|178.61|180.04|178.44|180.21|178.61|180.04|178.44|0
1632229370000|2021-09-21 13:02:50|180.39|178.79|180.39|178.79|180.39|178.79|180.21|178.61|0
1632229380000|2021-09-21 13:03:00|180.56|178.96|180.74|179.14|180.74|179.14|180.56|178.96|0
1632229390000|2021-09-21 13:03:10|180.56|178.96|180.21|178.61|180.56|178.96|180.21|178.61|0
1632229400000|2021-09-21 13:03:20|180.03|178.43|179.68|178.08|180.03|178.43|179.68|178.08|0
1632229410000|2021-09-21 13:03:30|179.86|178.26|179.86|178.26|179.86|178.26|179.86|178.26|0
1632229420000|2021-09-21 13:03:40|180.03|178.43|180.03|178.43|180.03|178.43|180.03|178.43|0
1632229430000|2021-09-21 13:03:50|180.21|178.61|180.56|178.96|180.56|178.96|180.21|178.61|0
1632229440000|2021-09-21 13:04:00|180.21|178.61|179.86|178.26|180.21|178.61|179.86|178.26|0
1632229450000|2021-09-21 13:04:10|180.03|178.43|180.21|178.61|180.21|178.61|180.03|178.43|0
1632229460000|2021-09-21 13:04:20|180.56|178.96|180.74|179.14|180.74|179.14|180.56|178.96|0
1632229470000|2021-09-21 13:04:30|180.56|178.96|181.44|179.84|181.44|179.84|180.56|178.96|0
1632229480000|2021-09-21 13:04:40|181.62|180.02|181.44|179.84|181.62|180.02|181.44|179.84|0
1632229490000|2021-09-21 13:04:50|181.27|179.67|181.27|179.67|181.44|179.84|181.27|179.67|0
1632229500000|2021-09-21 13:05:00|181.62|180.02|181.62|180.02|181.62|180.02|181.62|180.02|0
1632229510000|2021-09-21 13:05:10|181.44|179.84|181.44|179.84|181.44|179.84|181.44|179.84|0
1632229530000|2021-09-21 13:05:30|181.27|179.67|181.62|180.02|181.62|180.02|181.27|179.67|0
1632229540000|2021-09-21 13:05:40|181.8|180.2|181.62|180.02|181.8|180.2|181.62|180.02|0
1632229550000|2021-09-21 13:05:50|181.7|180.1|181.27|179.67|181.7|180.1|181.27|179.67|0
1632229560000|2021-09-21 13:06:00|180.91|179.31|180.74|179.14|180.91|179.31|180.74|179.14|0
1632229570000|2021-09-21 13:06:10|180.91|179.31|181|179.4|181|179.4|180.91|179.31|0
1632229580000|2021-09-21 13:06:20|181.26|179.66|181.44|179.84|181.44|179.84|181.26|179.66|0
1632229590000|2021-09-21 13:06:30|181.26|179.66|180.38|178.78|181.26|179.66|180.38|178.78|0
1632229600000|2021-09-21 13:06:40|180.21|178.61|180.03|178.43|180.21|178.61|180.03|178.43|0
1632229610000|2021-09-21 13:06:50|179.85|178.25|179.5|177.9|179.85|178.25|179.5|177.9|0
1632229620000|2021-09-21 13:07:00|179.15|177.55|179.15|177.55|179.15|177.55|179.15|177.55|0
1632229630000|2021-09-21 13:07:10|179.33|177.73|179.5|177.9|179.5|177.9|179.15|177.55|0
1632229640000|2021-09-21 13:07:20|179.33|177.73|179.41|177.81|179.5|177.9|179.33|177.73|0
1632229650000|2021-09-21 13:07:30|179.5|177.9|179.15|177.55|179.5|177.9|178.98|177.38|0
1632229660000|2021-09-21 13:07:40|178.98|177.38|179.33|177.73|179.33|177.73|178.98|177.38|0
1632229670000|2021-09-21 13:07:50|179.5|177.9|179.33|177.73|179.5|177.9|179.33|177.73|0
1632229680000|2021-09-21 13:08:00|179.5|177.9|179.5|177.9|179.5|177.9|179.33|177.73|0
1632229690000|2021-09-21 13:08:10|179.33|177.73|179.33|177.73|179.33|177.73|179.33|177.73|0
1632229700000|2021-09-21 13:08:20|179.5|177.9|179.5|177.9|179.5|177.9|179.5|177.9|0
1632229710000|2021-09-21 13:08:30|179.33|177.73|179.33|177.73|179.5|177.9|179.33|177.73|0
1632229720000|2021-09-21 13:08:40|179.32|177.72|178.8|177.2|179.32|177.72|178.8|177.2|0
1632229730000|2021-09-21 13:08:50|178.97|177.37|178.8|177.2|178.97|177.37|178.8|177.2|0
1632229740000|2021-09-21 13:09:00|178.97|177.37|179.15|177.55|179.15|177.55|178.97|177.37|0
1632229750000|2021-09-21 13:09:10|179.06|177.46|178.97|177.37|179.15|177.55|178.97|177.37|0
1632229760000|2021-09-21 13:09:20|178.8|177.2|178.8|177.2|178.8|177.2|178.8|177.2|0
1632229770000|2021-09-21 13:09:30|178.62|177.02|178.62|177.02|178.62|177.02|178.62|177.02|0
1632229780000|2021-09-21 13:09:40|178.8|177.2|178.97|177.37|178.97|177.37|178.8|177.2|0
1632229790000|2021-09-21 13:09:50|179.15|177.55|178.97|177.37|179.15|177.55|178.97|177.37|0
1632229800000|2021-09-21 13:10:00|178.8|177.2|178.97|177.37|178.97|177.37|178.8|177.2|0
1632229810000|2021-09-21 13:10:10|179.15|177.55|179.32|177.72|179.32|177.72|179.15|177.55|0
1632229820000|2021-09-21 13:10:20|179.5|177.9|179.15|177.55|179.5|177.9|179.15|177.55|0
1632229830000|2021-09-21 13:10:30|179.32|177.72|179.32|177.72|179.32|177.72|179.15|177.55|0
1632229840000|2021-09-21 13:10:40|179.5|177.9|179.5|177.9|179.67|178.07|179.5|177.9|0
1632229850000|2021-09-21 13:10:50|179.67|178.07|179.67|178.07|179.67|178.07|179.67|178.07|0
1632229860000|2021-09-21 13:11:00|179.5|177.9|179.85|178.25|179.85|178.25|179.5|177.9|0
1632229870000|2021-09-21 13:11:10|179.76|178.16|179.67|178.07|179.85|178.25|179.67|178.07|0
1632229880000|2021-09-21 13:11:20|179.85|178.25|179.85|178.25|179.85|178.25|179.76|178.16|0
1632229890000|2021-09-21 13:11:30|179.67|178.07|179.5|177.9|179.67|178.07|179.5|177.9|0
1632229900000|2021-09-21 13:11:40|179.67|178.07|179.67|178.07|179.67|178.07|179.67|178.07|0
1632229910000|2021-09-21 13:11:50|179.5|177.9|179.5|177.9|179.5|177.9|179.5|177.9|0
1632229930000|2021-09-21 13:12:10|179.32|177.72|179.32|177.72|179.32|177.72|179.32|177.72|0
1632229940000|2021-09-21 13:12:20|179.5|177.9|179.5|177.9|179.5|177.9|179.32|177.72|0
1632229950000|2021-09-21 13:12:30|179.14|177.54|179.14|177.54|179.32|177.72|179.14|177.54|0
1632229960000|2021-09-21 13:12:40|178.79|177.19|178.79|177.19|178.79|177.19|178.62|177.02|0
1632229970000|2021-09-21 13:12:50|178.62|177.02|178.62|177.02|178.79|177.19|178.62|177.02|0
1632229990000|2021-09-21 13:13:10|178.27|176.67|178.44|176.84|178.44|176.84|178.27|176.67|0
1632230000000|2021-09-21 13:13:20|178.27|176.67|178.27|176.67|178.44|176.84|178.27|176.67|0
1632230010000|2021-09-21 13:13:30|178.44|176.84|178.09|176.49|178.44|176.84|178.09|176.49|0
1632230020000|2021-09-21 13:13:40|177.74|176.14|177.39|175.79|177.74|176.14|177.39|175.79|0
1632230030000|2021-09-21 13:13:50|177.74|176.14|177.57|175.97|177.74|176.14|177.39|175.79|0
1632230040000|2021-09-21 13:14:00|177.74|176.14|177.92|176.32|177.92|176.32|177.74|176.14|0
1632230050000|2021-09-21 13:14:10|178.09|176.49|178.27|176.67|178.27|176.67|178.09|176.49|0
1632230060000|2021-09-21 13:14:20|178.44|176.84|178.44|176.84|178.44|176.84|178.44|176.84|0
1632230070000|2021-09-21 13:14:30|178.52|176.92|178.52|176.92|178.52|176.92|178.52|176.92|0
1632230080000|2021-09-21 13:14:40|178.44|176.84|178.27|176.67|178.44|176.84|178.27|176.67|0
1632230090000|2021-09-21 13:14:50|178.26|176.66|177.74|176.14|178.26|176.66|177.74|176.14|0
1632230100000|2021-09-21 13:15:00|177.91|176.31|178.26|176.66|178.26|176.66|177.91|176.31|0
1632230110000|2021-09-21 13:15:10|177.91|176.31|177.74|176.14|177.91|176.31|177.74|176.14|0
1632230120000|2021-09-21 13:15:20|177.91|176.31|177.74|176.14|177.91|176.31|177.74|176.14|0
1632230130000|2021-09-21 13:15:30|178|176.4|177.74|176.14|178|176.4|177.74|176.14|0
1632230140000|2021-09-21 13:15:40|177.91|176.31|177.91|176.31|177.91|176.31|177.91|176.31|0
1632230150000|2021-09-21 13:15:50|177.56|175.96|177.56|175.96|177.56|175.96|177.56|175.96|0
1632230160000|2021-09-21 13:16:00|177.91|176.31|177.91|176.31|178.09|176.49|177.91|176.31|0
1632230170000|2021-09-21 13:16:10|177.74|176.14|177.74|176.14|177.74|176.14|177.56|175.96|0
1632230180000|2021-09-21 13:16:20|177.56|175.96|177.91|176.31|177.91|176.31|177.56|175.96|0
1632230190000|2021-09-21 13:16:30|177.74|176.14|177.56|175.96|177.74|176.14|177.21|175.61|0
1632230200000|2021-09-21 13:16:40|177.74|176.14|177.91|176.31|178.09|176.49|177.74|176.14|0
1632230210000|2021-09-21 13:16:50|177.74|176.14|177.56|175.96|177.74|176.14|177.56|175.96|0
1632230220000|2021-09-21 13:17:00|177.39|175.79|176.86|175.26|177.39|175.79|176.86|175.26|0
1632230230000|2021-09-21 13:17:10|176.69|175.09|176.69|175.09|176.69|175.09|176.52|174.92|0
1632230240000|2021-09-21 13:17:20|176.86|175.26|176.86|175.26|176.86|175.26|176.69|175.09|0
1632230250000|2021-09-21 13:17:30|177.21|175.61|177.39|175.79|177.39|175.79|177.21|175.61|0
1632230260000|2021-09-21 13:17:40|177.21|175.61|177.56|175.96|177.56|175.96|177.21|175.61|0
1632230270000|2021-09-21 13:17:50|177.39|175.79|177.39|175.79|177.39|175.79|177.39|175.79|0
1632230280000|2021-09-21 13:18:00|177.56|175.96|177.56|175.96|177.56|175.96|177.56|175.96|0
1632230290000|2021-09-21 13:18:10|177.74|176.14|177.39|175.79|177.74|176.14|177.39|175.79|0
1632230300000|2021-09-21 13:18:20|177.21|175.61|177.21|175.61|177.39|175.79|177.21|175.61|0
1632230310000|2021-09-21 13:18:30|177.04|175.44|177.21|175.61|177.21|175.61|177.04|175.44|0
1632230320000|2021-09-21 13:18:40|177.04|175.44|177.04|175.44|177.39|175.79|177.04|175.44|0
1632230330000|2021-09-21 13:18:50|176.86|175.26|177.04|175.44|177.04|175.44|176.86|175.26|0
1632230340000|2021-09-21 13:19:00|176.86|175.26|177.04|175.44|177.21|175.61|176.86|175.26|0
1632230350000|2021-09-21 13:19:10|177.21|175.61|177.21|175.61|177.21|175.61|177.21|175.61|0
1632230360000|2021-09-21 13:19:20|177.38|175.78|177.04|175.44|177.38|175.78|177.04|175.44|0
1632230370000|2021-09-21 13:19:30|177.12|175.52|177.21|175.61|177.21|175.61|177.04|175.44|0
1632230390000|2021-09-21 13:19:50|177.38|175.78|177.56|175.96|177.56|175.96|177.38|175.78|0
1632230400000|2021-09-21 13:20:00|177.47|175.87|177.38|175.78|177.56|175.96|177.21|175.61|0
1632230410000|2021-09-21 13:20:10|177.73|176.13|177.38|175.78|177.73|176.13|177.38|175.78|0
1632230420000|2021-09-21 13:20:20|176.86|175.26|176.86|175.26|176.86|175.26|176.86|175.26|0
1632230430000|2021-09-21 13:20:30|177.21|175.61|177.21|175.61|177.21|175.61|177.21|175.61|0
1632230450000|2021-09-21 13:20:50|177.38|175.78|177.21|175.61|177.38|175.78|177.21|175.61|0
1632230460000|2021-09-21 13:21:00|177.38|175.78|177.38|175.78|177.38|175.78|177.38|175.78|0
1632230470000|2021-09-21 13:21:10|177.47|175.87|177.56|175.96|177.56|175.96|177.47|175.87|0
1632230480000|2021-09-21 13:21:20|177.73|176.13|178.08|176.48|178.08|176.48|177.73|176.13|0
1632230490000|2021-09-21 13:21:30|178.26|176.66|178.08|176.48|178.26|176.66|178.08|176.48|0
1632230500000|2021-09-21 13:21:40|177.91|176.31|177.73|176.13|177.91|176.31|177.73|176.13|0
1632230510000|2021-09-21 13:21:50|177.56|175.96|177.21|175.61|177.56|175.96|177.21|175.61|0
1632230520000|2021-09-21 13:22:00|177.38|175.78|177.03|175.43|177.56|175.96|177.03|175.43|0
1632230530000|2021-09-21 13:22:10|177.38|175.78|177.38|175.78|177.38|175.78|177.38|175.78|0
1632230540000|2021-09-21 13:22:20|177.21|175.61|177.21|175.61|177.21|175.61|177.21|175.61|0
1632230560000|2021-09-21 13:22:40|177.03|175.43|177.03|175.43|177.03|175.43|176.86|175.26|0
1632230570000|2021-09-21 13:22:50|177.38|175.78|177.38|175.78|177.55|175.95|177.38|175.78|0
1632230580000|2021-09-21 13:23:00|177.21|175.61|177.21|175.61|177.21|175.61|177.21|175.61|0
1632230590000|2021-09-21 13:23:10|177.03|175.43|177.03|175.43|177.03|175.43|177.03|175.43|0
1632230600000|2021-09-21 13:23:20|177.2|175.6|177.38|175.78|177.38|175.78|177.2|175.6|0
1632230610000|2021-09-21 13:23:30|177.46|175.86|177.73|176.13|177.73|176.13|177.46|175.86|0
1632230620000|2021-09-21 13:23:40|177.9|176.3|177.73|176.13|177.9|176.3|177.73|176.13|0
1632230630000|2021-09-21 13:23:50|177.9|176.3|177.9|176.3|177.9|176.3|177.9|176.3|0
1632230640000|2021-09-21 13:24:00|177.73|176.13|177.73|176.13|177.9|176.3|177.73|176.13|0
1632230650000|2021-09-21 13:24:10|177.9|176.3|178.25|176.65|178.25|176.65|177.9|176.3|0
1632230660000|2021-09-21 13:24:20|178.08|176.48|177.9|176.3|178.08|176.48|177.9|176.3|0
1632230670000|2021-09-21 13:24:30|177.73|176.13|178.08|176.48|178.08|176.48|177.73|176.13|0
1632230680000|2021-09-21 13:24:40|178.25|176.65|178.43|176.83|178.43|176.83|178.25|176.65|0
1632230690000|2021-09-21 13:24:50|178.6|177|178.6|177|178.6|177|178.6|177|0
1632230700000|2021-09-21 13:25:00|178.78|177.18|178.6|177|178.78|177.18|178.6|177|0
1632230710000|2021-09-21 13:25:10|178.78|177.18|178.78|177.18|178.78|177.18|178.78|177.18|0
1632230720000|2021-09-21 13:25:20|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1632230730000|2021-09-21 13:25:30|178.78|177.18|178.78|177.18|178.78|177.18|178.78|177.18|0
1632230740000|2021-09-21 13:25:40|178.95|177.35|179.13|177.53|179.13|177.53|178.95|177.35|0
1632230760000|2021-09-21 13:26:00|178.95|177.35|178.95|177.35|179.13|177.53|178.95|177.35|0
1632230780000|2021-09-21 13:26:20|178.78|177.18|178.78|177.18|178.78|177.18|178.78|177.18|0
1632230790000|2021-09-21 13:26:30|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1632230800000|2021-09-21 13:26:40|178.78|177.18|179.13|177.53|179.13|177.53|178.78|177.18|0
1632230810000|2021-09-21 13:26:50|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1632230830000|2021-09-21 13:27:10|178.77|177.17|179.13|177.53|179.13|177.53|178.77|177.17|0
1632230850000|2021-09-21 13:27:30|179.12|177.52|179.83|178.23|179.83|178.23|179.12|177.52|0
1632230860000|2021-09-21 13:27:40|180|178.4|180|178.4|180|178.4|180|178.4|0
1632230870000|2021-09-21 13:27:50|179.83|178.23|179.83|178.23|180|178.4|179.83|178.23|0
1632230880000|2021-09-21 13:28:00|179.48|177.88|179.65|178.05|179.83|178.23|179.48|177.88|0
1632230890000|2021-09-21 13:28:10|179.83|178.23|179.48|177.88|179.83|178.23|179.48|177.88|0
1632230900000|2021-09-21 13:28:20|179.3|177.7|179.65|178.05|179.65|178.05|179.3|177.7|0
1632230910000|2021-09-21 13:28:30|179.47|177.87|179.65|178.05|179.65|178.05|179.47|177.87|0
1632230920000|2021-09-21 13:28:40|179.47|177.87|179.47|177.87|179.47|177.87|179.47|177.87|0
1632230930000|2021-09-21 13:28:50|179.3|177.7|179.12|177.52|179.3|177.7|179.12|177.52|0
1632230940000|2021-09-21 13:29:00|179.3|177.7|179.3|177.7|179.3|177.7|179.3|177.7|0
1632230950000|2021-09-21 13:29:10|179.47|177.87|179.83|178.23|179.83|178.23|179.47|177.87|0
1632230960000|2021-09-21 13:29:20|180|178.4|180.18|178.58|180.18|178.58|180|178.4|0
1632230970000|2021-09-21 13:29:30|180.35|178.75|180.71|179.11|180.71|179.11|180.35|178.75|0
1632230980000|2021-09-21 13:29:40|180.53|178.93|180.53|178.93|180.71|179.11|180.53|178.93|0
1632230990000|2021-09-21 13:29:50|180.35|178.75|180.18|178.58|180.35|178.75|180.18|178.58|0
1632231000000|2021-09-21 13:30:00|179.82|178.22|180.18|178.58|180.53|178.93|179.82|178.22|0
1632231010000|2021-09-21 13:30:10|180|178.4|178.95|177.35|180|178.4|178.95|177.35|0
1632231020000|2021-09-21 13:30:20|180|178.4|178.6|177|180|178.4|178.6|177|0
1632231030000|2021-09-21 13:30:30|177.89|176.29|177.2|175.6|177.89|176.29|177.02|175.42|0
1632231040000|2021-09-21 13:30:40|176.85|175.25|175.28|173.68|176.85|175.25|175.28|173.68|0
1632231050000|2021-09-21 13:30:50|176.32|174.72|175.63|174.03|176.32|174.72|175.63|174.03|0
1632231060000|2021-09-21 13:31:00|175.11|173.51|174.76|173.16|175.11|173.51|174.24|172.64|0
1632231070000|2021-09-21 13:31:10|173.89|172.29|174.32|172.72|174.32|172.72|173.55|171.95|0
1632231080000|2021-09-21 13:31:20|174.07|172.47|173.03|171.43|174.07|172.47|173.03|171.43|0
1632231090000|2021-09-21 13:31:30|173.89|172.29|174.07|172.47|174.24|172.64|173.55|171.95|0
1632231100000|2021-09-21 13:31:40|173.89|172.29|172.05|170.45|173.89|172.29|172.05|170.45|0
1632231110000|2021-09-21 13:31:50|171.7|170.1|173.15|171.55|173.41|171.81|171.7|170.1|0
1632231120000|2021-09-21 13:32:00|173.33|171.73|174.25|172.65|174.46|172.86|173.33|171.73|0
1632231130000|2021-09-21 13:32:10|174.59|172.99|175.63|174.03|175.63|174.03|174.59|172.99|0
1632231140000|2021-09-21 13:32:20|175.8|174.2|176.49|174.89|176.49|174.89|175.8|174.2|0
1632231150000|2021-09-21 13:32:30|176.84|175.24|177.01|175.41|177.18|175.58|176.84|175.24|0
1632231160000|2021-09-21 13:32:40|177.44|175.84|176.32|174.72|177.53|175.93|176.32|174.72|0
1632231170000|2021-09-21 13:32:50|175.97|174.37|175.63|174.03|175.97|174.37|175.63|174.03|0
1632231180000|2021-09-21 13:33:00|175.45|173.85|174.94|173.34|175.45|173.85|174.94|173.34|0
1632231190000|2021-09-21 13:33:10|175.02|173.42|174.94|173.34|175.11|173.51|174.76|173.16|0
1632231200000|2021-09-21 13:33:20|174.59|172.99|174.93|173.33|174.93|173.33|174.42|172.82|0
1632231210000|2021-09-21 13:33:30|174.76|173.16|176.32|174.72|176.32|174.72|174.76|173.16|0
1632231220000|2021-09-21 13:33:40|175.97|174.37|174.2|172.6|175.97|174.37|174.2|172.6|0
1632231230000|2021-09-21 13:33:50|173.86|172.26|173.94|172.34|174.8|173.2|173.86|172.26|0
1632231240000|2021-09-21 13:34:00|173.6|172|174.29|172.69|174.29|172.69|173.6|172|0
1632231250000|2021-09-21 13:34:10|173.94|172.34|174.3|172.7|174.3|172.7|173.94|172.34|0
1632231260000|2021-09-21 13:34:20|173.96|172.36|173.35|171.75|174.3|172.7|173.35|171.75|0
1632231270000|2021-09-21 13:34:30|174.99|173.39|174.99|173.39|174.99|173.39|174.3|172.7|0
1632231280000|2021-09-21 13:34:40|175.07|173.47|175.51|173.91|175.94|174.34|175.07|173.47|0
1632231290000|2021-09-21 13:34:50|175.16|173.56|174.99|173.39|175.34|173.74|174.82|173.22|0
1632231300000|2021-09-21 13:35:00|175.34|173.74|176.9|175.3|176.9|175.3|175.34|173.74|0
1632231310000|2021-09-21 13:35:10|176.98|175.38|176.9|175.3|177.07|175.47|176.9|175.3|0
1632231320000|2021-09-21 13:35:20|177.24|175.64|177.59|175.99|178.11|176.51|177.24|175.64|0
1632231330000|2021-09-21 13:35:30|177.42|175.82|177.77|176.17|177.94|176.34|177.42|175.82|0
1632231340000|2021-09-21 13:35:40|177.94|176.34|177.94|176.34|177.94|176.34|177.59|175.99|0
1632231350000|2021-09-21 13:35:50|178.81|177.21|177.94|176.34|179.16|177.56|177.94|176.34|0
1632231360000|2021-09-21 13:36:00|177.77|176.17|178.11|176.51|178.11|176.51|177.77|176.17|0
1632231370000|2021-09-21 13:36:10|178.81|177.21|178.81|177.21|178.81|177.21|178.72|177.12|0
1632231380000|2021-09-21 13:36:20|179.07|177.47|179.16|177.56|179.16|177.56|178.99|177.39|0
1632231390000|2021-09-21 13:36:30|179.34|177.74|179.34|177.74|179.34|177.74|179.16|177.56|0
1632231400000|2021-09-21 13:36:40|179.16|177.56|177.94|176.34|179.16|177.56|177.94|176.34|0
1632231410000|2021-09-21 13:36:50|177.76|176.16|178.46|176.86|178.46|176.86|177.76|176.16|0
1632231420000|2021-09-21 13:37:00|177.94|176.34|177.94|176.34|178.11|176.51|177.76|176.16|0
1632231430000|2021-09-21 13:37:10|178.11|176.51|177.76|176.16|178.11|176.51|177.67|176.07|0
1632231440000|2021-09-21 13:37:20|178.29|176.69|179.51|177.91|179.51|177.91|178.29|176.69|0
1632231450000|2021-09-21 13:37:30|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1632231460000|2021-09-21 13:37:40|178.64|177.04|178.98|177.38|178.98|177.38|178.46|176.86|0
1632231470000|2021-09-21 13:37:50|179.33|177.73|179.33|177.73|179.33|177.73|179.33|177.73|0
1632231480000|2021-09-21 13:38:00|178.98|177.38|178.81|177.21|179.33|177.73|178.81|177.21|0
1632231490000|2021-09-21 13:38:10|179.33|177.73|180.56|178.96|180.56|178.96|179.33|177.73|0
1632231500000|2021-09-21 13:38:20|180.21|178.61|181.26|179.66|181.26|179.66|180.21|178.61|0
1632231510000|2021-09-21 13:38:30|180.91|179.31|181.61|180.01|181.61|180.01|180.91|179.31|0
1632231520000|2021-09-21 13:38:40|181.44|179.84|183.2|181.6|183.2|181.6|181.44|179.84|0
1632231530000|2021-09-21 13:38:50|183.38|181.78|183.38|181.78|183.73|182.13|183.02|181.42|0
1632231540000|2021-09-21 13:39:00|183.55|181.95|183.02|181.42|183.55|181.95|183.02|181.42|0
1632231550000|2021-09-21 13:39:10|183.2|181.6|182.85|181.25|183.2|181.6|182.85|181.25|0
1632231560000|2021-09-21 13:39:20|183.55|181.95|182.85|181.25|183.55|181.95|182.85|181.25|0
1632231570000|2021-09-21 13:39:30|182.67|181.07|181.97|180.37|182.67|181.07|181.97|180.37|0
1632231580000|2021-09-21 13:39:40|182.14|180.54|181.79|180.19|182.14|180.54|181.79|180.19|0
1632231590000|2021-09-21 13:39:50|181.44|179.84|181.44|179.84|181.61|180.01|181.26|179.66|0
1632231600000|2021-09-21 13:40:00|181.96|180.36|180.21|178.61|181.96|180.36|180.21|178.61|0
1632231610000|2021-09-21 13:40:10|179.86|178.26|180.21|178.61|180.73|179.13|179.86|178.26|0
1632231620000|2021-09-21 13:40:20|180.56|178.96|180.03|178.43|180.56|178.96|179.68|178.08|0
1632231630000|2021-09-21 13:40:30|179.76|178.16|179.68|178.08|179.76|178.16|178.81|177.21|0
1632231640000|2021-09-21 13:40:40|179.86|178.26|180.56|178.96|180.56|178.96|179.86|178.26|0
1632231650000|2021-09-21 13:40:50|180.03|178.43|178.63|177.03|180.03|178.43|178.63|177.03|0
1632231660000|2021-09-21 13:41:00|178.98|177.38|178.11|176.51|178.98|177.38|178.11|176.51|0
1632231670000|2021-09-21 13:41:10|178.98|177.38|178.28|176.68|178.98|177.38|178.28|176.68|0
1632231680000|2021-09-21 13:41:20|178.46|176.86|178.28|176.68|178.46|176.86|178.28|176.68|0
1632231690000|2021-09-21 13:41:30|177.93|176.33|177.76|176.16|177.93|176.33|177.76|176.16|0
1632231700000|2021-09-21 13:41:40|177.58|175.98|177.41|175.81|177.58|175.98|177.24|175.64|0
1632231710000|2021-09-21 13:41:50|177.58|175.98|176.12|174.52|177.58|175.98|175.77|174.17|0
1632231720000|2021-09-21 13:42:00|176.47|174.87|176.99|175.39|176.99|175.39|176.47|174.87|0
1632231730000|2021-09-21 13:42:10|177.17|175.57|177.69|176.09|177.69|176.09|176.64|175.04|0
1632231740000|2021-09-21 13:42:20|178.22|176.62|178.39|176.79|178.39|176.79|177.69|176.09|0
1632231750000|2021-09-21 13:42:30|178.04|176.44|177.69|176.09|178.04|176.44|177.69|176.09|0
1632231760000|2021-09-21 13:42:40|177.87|176.27|178.04|176.44|178.04|176.44|177.52|175.92|0
1632231770000|2021-09-21 13:42:50|178.39|176.79|178.74|177.14|178.74|177.14|178.39|176.79|0
1632231780000|2021-09-21 13:43:00|179.09|177.49|177.87|176.27|179.45|177.85|177.87|176.27|0
1632231790000|2021-09-21 13:43:10|177.52|175.92|177.17|175.57|177.6|176|177.17|175.57|0
1632231800000|2021-09-21 13:43:20|176.99|175.39|176.64|175.04|176.99|175.39|176.64|175.04|0
1632231810000|2021-09-21 13:43:30|176.82|175.22|177.17|175.57|177.34|175.74|176.82|175.22|0
1632231820000|2021-09-21 13:43:40|176.47|174.87|176.12|174.52|176.47|174.87|176.12|174.52|0
1632231830000|2021-09-21 13:43:50|176.47|174.87|176.99|175.39|177.17|175.57|176.47|174.87|0
1632231840000|2021-09-21 13:44:00|176.64|175.04|177.16|175.56|177.16|175.56|176.64|175.04|0
1632231850000|2021-09-21 13:44:10|177.51|175.91|177.51|175.91|178.21|176.61|177.51|175.91|0
1632231860000|2021-09-21 13:44:20|177.77|176.17|177.86|176.26|178.57|176.97|177.77|176.17|0
1632231870000|2021-09-21 13:44:30|177.3|175.7|178.32|176.72|178.32|176.72|177.3|175.7|0
1632231880000|2021-09-21 13:44:40|178.14|176.54|178.32|176.72|178.32|176.72|177.96|176.36|0
1632231890000|2021-09-21 13:44:50|178.49|176.89|179.55|177.95|179.55|177.95|178.49|176.89|0
1632231900000|2021-09-21 13:45:00|179.73|178.13|180.61|179.01|180.61|179.01|179.73|178.13|0
1632231910000|2021-09-21 13:45:10|181.32|179.72|183.44|181.84|183.44|181.84|181.32|179.72|0
1632231920000|2021-09-21 13:45:20|182.38|180.78|184.33|182.73|184.33|182.73|182.38|180.78|0
1632231930000|2021-09-21 13:45:30|184.5|182.9|184.15|182.55|184.5|182.9|183.97|182.37|0
1632231940000|2021-09-21 13:45:40|184.86|183.26|185.75|184.15|185.93|184.33|184.86|183.26|0
1632231950000|2021-09-21 13:45:50|185.93|184.33|185.75|184.15|185.93|184.33|185.57|183.97|0
1632231960000|2021-09-21 13:46:00|185.39|183.79|185.21|183.61|185.75|184.15|185.21|183.61|0
1632231970000|2021-09-21 13:46:10|184.5|182.9|185.21|183.61|185.21|183.61|184.5|182.9|0
1632231980000|2021-09-21 13:46:20|185.39|183.79|185.39|183.79|185.39|183.79|185.21|183.61|0
1632231990000|2021-09-21 13:46:30|185.21|183.61|185.04|183.44|185.57|183.97|185.04|183.44|0
1632232000000|2021-09-21 13:46:40|184.86|183.26|184.68|183.08|184.86|183.26|184.68|183.08|0
1632232010000|2021-09-21 13:46:50|183.97|182.37|183.97|182.37|184.5|182.9|183.97|182.37|0
1632232020000|2021-09-21 13:47:00|184.15|182.55|184.68|183.08|184.86|183.26|184.15|182.55|0
1632232030000|2021-09-21 13:47:10|185.21|183.61|186.1|184.5|186.1|184.5|185.21|183.61|0
1632232040000|2021-09-21 13:47:20|185.93|184.33|186.1|184.5|186.1|184.5|185.93|184.33|0
1632232050000|2021-09-21 13:47:30|185.93|184.33|187.36|185.76|187.36|185.76|185.93|184.33|0
1632232060000|2021-09-21 13:47:40|186.82|185.22|186.82|185.22|187|185.4|186.82|185.22|0
1632232070000|2021-09-21 13:47:50|186.64|185.04|186.82|185.22|186.82|185.22|186.64|185.04|0
1632232080000|2021-09-21 13:48:00|187|185.4|187.71|186.11|187.89|186.29|187|185.4|0
1632232090000|2021-09-21 13:48:10|187.89|186.29|188.43|186.83|188.43|186.83|187.89|186.29|0
1632232100000|2021-09-21 13:48:20|188.79|187.19|188.97|187.37|189.33|187.73|188.79|187.19|0
1632232110000|2021-09-21 13:48:30|188.79|187.19|189.51|187.91|189.51|187.91|188.79|187.19|0
1632232120000|2021-09-21 13:48:40|190.61|189.01|190.61|189.01|190.79|189.19|190.61|189.01|0
1632232130000|2021-09-21 13:48:50|190.79|189.19|188.89|187.29|190.79|189.19|188.53|186.93|0
1632232140000|2021-09-21 13:49:00|188.35|186.75|186.64|185.04|188.35|186.75|186.64|185.04|0
1632232150000|2021-09-21 13:49:10|186.46|184.86|186.64|185.04|186.64|185.04|186.46|184.86|0
1632232160000|2021-09-21 13:49:20|186.46|184.86|186.28|184.68|186.46|184.86|186.28|184.68|0
1632232170000|2021-09-21 13:49:30|186.1|184.5|185.92|184.32|186.1|184.5|185.92|184.32|0
1632232190000|2021-09-21 13:49:50|186.46|184.86|186.1|184.5|186.64|185.04|186.1|184.5|0
1632232200000|2021-09-21 13:50:00|186.28|184.68|186.73|185.13|186.73|185.13|186.28|184.68|0
1632232210000|2021-09-21 13:50:10|186.82|185.22|186.64|185.04|186.82|185.22|186.46|184.86|0
1632232220000|2021-09-21 13:50:20|186.46|184.86|185.19|183.59|186.64|185.04|185.19|183.59|0
1632232230000|2021-09-21 13:50:30|185.1|183.5|185.19|183.59|185.19|183.59|184.83|183.23|0
1632232240000|2021-09-21 13:50:40|185.01|183.41|184.47|182.87|185.19|183.59|184.47|182.87|0
1632232250000|2021-09-21 13:50:50|183.57|181.97|184.29|182.69|184.29|182.69|183.39|181.79|0
1632232260000|2021-09-21 13:51:00|183.93|182.33|183.21|181.61|183.93|182.33|182.5|180.9|0
1632232270000|2021-09-21 13:51:10|183.75|182.15|184.11|182.51|184.11|182.51|183.75|182.15|0
1632232280000|2021-09-21 13:51:20|183.57|181.97|184.11|182.51|184.29|182.69|183.57|181.97|0
1632232290000|2021-09-21 13:51:30|184.47|182.87|184.56|182.96|184.56|182.96|184.47|182.87|0
1632232300000|2021-09-21 13:51:40|185.01|183.41|184.47|182.87|185.01|183.41|184.47|182.87|0
1632232310000|2021-09-21 13:51:50|184.29|182.69|183.93|182.33|184.29|182.69|183.93|182.33|0
1632232320000|2021-09-21 13:52:00|184.11|182.51|184.65|183.05|184.65|183.05|184.11|182.51|0
1632232330000|2021-09-21 13:52:10|185.01|183.41|184.83|183.23|185.01|183.41|184.83|183.23|0
1632232340000|2021-09-21 13:52:20|185.01|183.41|185.55|183.95|185.55|183.95|185.01|183.41|0
1632232350000|2021-09-21 13:52:30|185.73|184.13|185.55|183.95|185.73|184.13|185.19|183.59|0
1632232360000|2021-09-21 13:52:40|185.37|183.77|185.19|183.59|185.37|183.77|185.19|183.59|0
1632232370000|2021-09-21 13:52:50|185.01|183.41|185.55|183.95|185.55|183.95|185.01|183.41|0
1632232380000|2021-09-21 13:53:00|185.37|183.77|184.83|183.23|185.37|183.77|184.83|183.23|0
1632232390000|2021-09-21 13:53:10|184.29|182.69|183.75|182.15|184.29|182.69|183.75|182.15|0
1632232400000|2021-09-21 13:53:20|183.93|182.33|183.75|182.15|184.11|182.51|183.75|182.15|0
1632232410000|2021-09-21 13:53:30|183.39|181.79|183.57|181.97|183.57|181.97|183.39|181.79|0
1632232420000|2021-09-21 13:53:40|183.21|181.61|182.49|180.89|183.21|181.61|182.49|180.89|0
1632232430000|2021-09-21 13:53:50|182.67|181.07|183.21|181.61|183.21|181.61|182.67|181.07|0
1632232440000|2021-09-21 13:54:00|183.03|181.43|182.67|181.07|183.21|181.61|182.49|180.89|0
1632232450000|2021-09-21 13:54:10|182.49|180.89|181.78|180.18|182.49|180.89|181.78|180.18|0
1632232460000|2021-09-21 13:54:20|182.14|180.54|181.96|180.36|182.14|180.54|181.78|180.18|0
1632232470000|2021-09-21 13:54:30|181.78|180.18|181.06|179.46|181.78|180.18|181.06|179.46|0
1632232480000|2021-09-21 13:54:40|181.24|179.64|181.24|179.64|181.24|179.64|181.06|179.46|0
1632232490000|2021-09-21 13:54:50|181.06|179.46|180.71|179.11|181.24|179.64|180.71|179.11|0
1632232500000|2021-09-21 13:55:00|181.96|180.36|181.42|179.82|181.96|180.36|181.42|179.82|0
1632232510000|2021-09-21 13:55:10|181.6|180|182.49|180.89|182.67|181.07|181.6|180|0
1632232520000|2021-09-21 13:55:20|182.31|180.71|182.85|181.25|183.03|181.43|182.31|180.71|0
1632232530000|2021-09-21 13:55:30|183.03|181.43|182.31|180.71|183.03|181.43|182.31|180.71|0
1632232540000|2021-09-21 13:55:40|182.13|180.53|182.49|180.89|182.85|181.25|182.13|180.53|0
1632232550000|2021-09-21 13:55:50|182.13|180.53|182.67|181.07|182.67|181.07|182.13|180.53|0
1632232560000|2021-09-21 13:56:00|182.58|180.98|183.39|181.79|183.39|181.79|182.58|180.98|0
1632232570000|2021-09-21 13:56:10|183.21|181.61|183.39|181.79|183.75|182.15|183.21|181.61|0
1632232580000|2021-09-21 13:56:20|183.03|181.43|183.39|181.79|183.39|181.79|183.03|181.43|0
1632232590000|2021-09-21 13:56:30|183.21|181.61|182.49|180.89|183.21|181.61|182.49|180.89|0
1632232600000|2021-09-21 13:56:40|182.31|180.71|181.24|179.64|182.31|180.71|181.24|179.64|0
1632232610000|2021-09-21 13:56:50|181.95|180.35|181.24|179.64|181.95|180.35|181.24|179.64|0
1632232620000|2021-09-21 13:57:00|180.79|179.19|180.52|178.92|180.79|179.19|180.25|178.65|0
1632232630000|2021-09-21 13:57:10|179.46|177.86|179.28|177.68|179.63|178.03|179.28|177.68|0
1632232640000|2021-09-21 13:57:20|178.92|177.32|178.92|177.32|178.92|177.32|178.75|177.15|0
1632232650000|2021-09-21 13:57:30|178.04|176.44|177.86|176.26|178.04|176.44|177.51|175.91|0
1632232660000|2021-09-21 13:57:40|178.21|176.61|176.98|175.38|178.21|176.61|176.98|175.38|0
1632232670000|2021-09-21 13:57:50|177.33|175.73|176.8|175.2|177.33|175.73|176.8|175.2|0
1632232680000|2021-09-21 13:58:00|177.06|175.46|176.8|175.2|177.33|175.73|176.8|175.2|0
1632232690000|2021-09-21 13:58:10|176.45|174.85|176.62|175.02|176.62|175.02|176.27|174.67|0
1632232700000|2021-09-21 13:58:20|176.98|175.38|176.8|175.2|176.98|175.38|176.8|175.2|0
1632232710000|2021-09-21 13:58:30|176.62|175.02|175.92|174.32|176.62|175.02|175.39|173.79|0
1632232720000|2021-09-21 13:58:40|175.21|173.61|175.21|173.61|175.21|173.61|175.04|173.44|0
1632232730000|2021-09-21 13:58:50|175.39|173.79|174.69|173.09|175.39|173.79|174.69|173.09|0
1632232740000|2021-09-21 13:59:00|174.86|173.26|175.21|173.61|176.27|174.67|174.86|173.26|0
1632232750000|2021-09-21 13:59:10|175.04|173.44|175.57|173.97|175.57|173.97|174.86|173.26|0
1632232760000|2021-09-21 13:59:20|175.74|174.14|173.81|172.21|175.74|174.14|173.81|172.21|0
1632232770000|2021-09-21 13:59:30|174.17|172.57|174.35|172.75|174.7|173.1|174.17|172.57|0
1632232780000|2021-09-21 13:59:40|173.99|172.39|178.18|176.58|178.35|176.75|173.99|172.39|0
1632232790000|2021-09-21 13:59:50|180.82|179.22|177.96|176.36|180.82|179.22|177.96|176.36|0
1632232800000|2021-09-21 14:00:00|178.14|176.54|178.49|176.89|179.91|178.31|178.14|176.54|0
1632232810000|2021-09-21 14:00:10|179.55|177.95|178.85|177.25|179.55|177.95|178.49|176.89|0
1632232820000|2021-09-21 14:00:20|178.67|177.07|177.79|176.19|178.67|177.07|177.79|176.19|0
1632232830000|2021-09-21 14:00:30|178.14|176.54|177.26|175.66|178.14|176.54|177.26|175.66|0
1632232840000|2021-09-21 14:00:40|177.08|175.48|177.79|176.19|177.79|176.19|177.08|175.48|0
1632232850000|2021-09-21 14:00:50|177.61|176.01|176.91|175.31|177.61|176.01|176.91|175.31|0
1632232860000|2021-09-21 14:01:00|177.26|175.66|176.56|174.96|177.26|175.66|176.38|174.78|0
1632232870000|2021-09-21 14:01:10|176.38|174.78|176.56|174.96|176.56|174.96|176.03|174.43|0
1632232880000|2021-09-21 14:01:20|176.03|174.43|177.26|175.66|177.26|175.66|175.68|174.08|0
1632232890000|2021-09-21 14:01:30|176.91|175.31|177.08|175.48|177.08|175.48|176.91|175.31|0
1632232900000|2021-09-21 14:01:40|176.91|175.31|176.03|174.43|176.91|175.31|176.03|174.43|0
1632232910000|2021-09-21 14:01:50|175.86|174.26|175.51|173.91|175.86|174.26|175.51|173.91|0
1632232920000|2021-09-21 14:02:00|176.21|174.61|175.86|174.26|176.21|174.61|175.86|174.26|0
1632232930000|2021-09-21 14:02:10|175.51|173.91|176.38|174.78|176.38|174.78|175.33|173.73|0
1632232940000|2021-09-21 14:02:20|176.21|174.61|177.08|175.48|177.08|175.48|176.21|174.61|0
1632232950000|2021-09-21 14:02:30|177.26|175.66|177.79|176.19|177.79|176.19|176.91|175.31|0
1632232960000|2021-09-21 14:02:40|176.73|175.13|176.03|174.43|176.73|175.13|176.03|174.43|0
1632232970000|2021-09-21 14:02:50|175.5|173.9|176.38|174.78|176.38|174.78|175.5|173.9|0
1632232980000|2021-09-21 14:03:00|176.73|175.13|176.91|175.31|177.08|175.48|176.73|175.13|0
1632232990000|2021-09-21 14:03:10|177.08|175.48|176.55|174.95|177.08|175.48|176.55|174.95|0
1632233000000|2021-09-21 14:03:20|176.38|174.78|177.08|175.48|177.08|175.48|176.2|174.6|0
1632233010000|2021-09-21 14:03:30|177.26|175.66|176.73|175.13|177.26|175.66|176.73|175.13|0
1632233020000|2021-09-21 14:03:40|176.2|174.6|175.85|174.25|176.2|174.6|175.85|174.25|0
1632233030000|2021-09-21 14:03:50|176.03|174.43|175.68|174.08|176.03|174.43|175.5|173.9|0
1632233040000|2021-09-21 14:04:00|175.5|173.9|176.55|174.95|176.55|174.95|175.5|173.9|0
1632233050000|2021-09-21 14:04:10|176.73|175.13|176.9|175.3|176.9|175.3|176.55|174.95|0
1632233060000|2021-09-21 14:04:20|177.08|175.48|176.73|175.13|177.43|175.83|176.73|175.13|0
1632233070000|2021-09-21 14:04:30|176.9|175.3|176.73|175.13|176.9|175.3|176.38|174.78|0
1632233080000|2021-09-21 14:04:40|177.08|175.48|177.96|176.36|177.96|176.36|177.08|175.48|0
1632233090000|2021-09-21 14:04:50|178.13|176.53|178.13|176.53|178.13|176.53|178.13|176.53|0
1632233100000|2021-09-21 14:05:00|177.78|176.18|178.84|177.24|178.84|177.24|177.78|176.18|0
1632233110000|2021-09-21 14:05:10|177.78|176.18|178.66|177.06|178.66|177.06|177.78|176.18|0
1632233120000|2021-09-21 14:05:20|178.31|176.71|177.61|176.01|178.31|176.71|177.61|176.01|0
1632233130000|2021-09-21 14:05:30|177.43|175.83|176.03|174.43|177.43|175.83|176.03|174.43|0
1632233140000|2021-09-21 14:05:40|175.85|174.25|175.85|174.25|176.03|174.43|175.85|174.25|0
1632233150000|2021-09-21 14:05:50|175.68|174.08|175.5|173.9|175.68|174.08|175.15|173.55|0
1632233160000|2021-09-21 14:06:00|175.93|174.33|175.33|173.73|175.93|174.33|175.33|173.73|0
1632233170000|2021-09-21 14:06:10|174.63|173.03|174.45|172.85|174.63|173.03|174.45|172.85|0
1632233180000|2021-09-21 14:06:20|174.28|172.68|173.93|172.33|174.45|172.85|173.93|172.33|0
1632233190000|2021-09-21 14:06:30|173.58|171.98|172.71|171.11|173.58|171.98|172.71|171.11|0
1632233200000|2021-09-21 14:06:40|173.58|171.98|173.41|171.81|173.58|171.98|173.23|171.63|0
1632233210000|2021-09-21 14:06:50|172.54|170.94|171.5|169.9|172.54|170.94|171.5|169.9|0
1632233220000|2021-09-21 14:07:00|171.33|169.73|172.19|170.59|172.37|170.77|171.33|169.73|0
1632233230000|2021-09-21 14:07:10|172.02|170.42|171.85|170.25|172.02|170.42|171.5|169.9|0
1632233240000|2021-09-21 14:07:20|172.02|170.42|171.5|169.9|172.02|170.42|171.5|169.9|0
1632233250000|2021-09-21 14:07:30|172.02|170.42|171.67|170.07|172.02|170.42|171.67|170.07|0
1632233260000|2021-09-21 14:07:40|172.19|170.59|172.54|170.94|172.54|170.94|172.19|170.59|0
1632233270000|2021-09-21 14:07:50|172.36|170.76|172.88|171.28|173.06|171.46|172.36|170.76|0
1632233280000|2021-09-21 14:08:00|173.41|171.81|172.36|170.76|173.58|171.98|172.36|170.76|0
1632233290000|2021-09-21 14:08:10|172.19|170.59|171.67|170.07|172.19|170.59|171.67|170.07|0
1632233300000|2021-09-21 14:08:20|171.5|169.9|171.15|169.55|171.5|169.9|171.15|169.55|0
1632233310000|2021-09-21 14:08:30|170.98|169.38|170.46|168.86|170.98|169.38|170.46|168.86|0
1632233320000|2021-09-21 14:08:40|169.95|168.35|170.46|168.86|170.46|168.86|169.95|168.35|0
1632233330000|2021-09-21 14:08:50|170.54|168.94|170.63|169.03|170.63|169.03|170.46|168.86|0
1632233340000|2021-09-21 14:09:00|170.46|168.86|170.12|168.52|170.46|168.86|170.12|168.52|0
1632233350000|2021-09-21 14:09:10|169.6|168|169.6|168|169.6|168|169.43|167.83|0
1632233360000|2021-09-21 14:09:20|169.51|167.91|168.57|166.97|169.6|168|168.4|166.8|0
1632233370000|2021-09-21 14:09:30|169.08|167.48|166.53|164.93|169.08|167.48|166.53|164.93|0
1632233380000|2021-09-21 14:09:40|166.19|164.59|168.17|166.57|168.17|166.57|165.67|164.07|0
1632233390000|2021-09-21 14:09:50|167.83|166.23|168.46|166.86|168.46|166.86|167.83|166.23|0
1632233400000|2021-09-21 14:10:00|168.29|166.69|168.97|167.37|168.97|167.37|168.29|166.69|0
1632233410000|2021-09-21 14:10:10|168.46|166.86|169.82|168.22|169.82|168.22|168.46|166.86|0
1632233420000|2021-09-21 14:10:20|169.65|168.05|169.82|168.22|170|168.4|169.65|168.05|0
1632233430000|2021-09-21 14:10:30|170.17|168.57|170.51|168.91|170.51|168.91|170|168.4|0
1632233440000|2021-09-21 14:10:40|170.68|169.08|170.85|169.25|170.85|169.25|170.68|169.08|0
1632233450000|2021-09-21 14:10:50|170.68|169.08|170.17|168.57|170.68|169.08|169.99|168.39|0
1632233460000|2021-09-21 14:11:00|170.51|168.91|169.31|167.71|170.51|168.91|169.31|167.71|0
1632233470000|2021-09-21 14:11:10|169.91|168.31|169.99|168.39|170.51|168.91|169.91|168.31|0
1632233480000|2021-09-21 14:11:20|169.48|167.88|168.97|167.37|169.48|167.88|168.97|167.37|0
1632233490000|2021-09-21 14:11:30|169.31|167.71|169.31|167.71|169.31|167.71|168.97|167.37|0
1632233500000|2021-09-21 14:11:40|168.97|167.37|168.8|167.2|168.97|167.37|168.63|167.03|0
1632233510000|2021-09-21 14:11:50|167.95|166.35|168.29|166.69|168.29|166.69|167.95|166.35|0
1632233520000|2021-09-21 14:12:00|168.46|166.86|169.14|167.54|169.14|167.54|168.46|166.86|0
1632233530000|2021-09-21 14:12:10|168.46|166.86|167.78|166.18|168.46|166.86|167.78|166.18|0
1632233540000|2021-09-21 14:12:20|167.61|166.01|166.93|165.33|167.61|166.01|166.93|165.33|0
1632233550000|2021-09-21 14:12:30|167.27|165.67|166.42|164.82|167.27|165.67|166.42|164.82|0
1632233560000|2021-09-21 14:12:40|166.59|164.99|166.59|164.99|166.93|165.33|166.59|164.99|0
1632233570000|2021-09-21 14:12:50|166.93|165.33|166.76|165.16|166.93|165.33|166.59|164.99|0
1632233580000|2021-09-21 14:13:00|167.1|165.5|166.42|164.82|167.1|165.5|166.25|164.65|0
1632233590000|2021-09-21 14:13:10|166.93|165.33|167.1|165.5|167.1|165.5|166.76|165.16|0
1632233600000|2021-09-21 14:13:20|166.93|165.33|167.61|166.01|167.61|166.01|166.93|165.33|0
1632233610000|2021-09-21 14:13:30|167.1|165.5|166.93|165.33|167.1|165.5|166.59|164.99|0
1632233620000|2021-09-21 14:13:40|167.27|165.67|167.78|166.18|167.78|166.18|167.27|165.67|0
1632233630000|2021-09-21 14:13:50|167.95|166.35|167.1|165.5|167.95|166.35|167.1|165.5|0
1632233640000|2021-09-21 14:14:00|166.93|165.33|167.44|165.84|167.44|165.84|166.93|165.33|0
1632233650000|2021-09-21 14:14:10|168.46|166.86|168.97|167.37|168.97|167.37|168.46|166.86|0
1632233660000|2021-09-21 14:14:20|168.8|167.2|169.65|168.05|169.65|168.05|168.8|167.2|0
1632233670000|2021-09-21 14:14:30|169.99|168.39|170.5|168.9|170.5|168.9|169.99|168.39|0
1632233680000|2021-09-21 14:14:40|170.16|168.56|170.85|169.25|170.85|169.25|170.16|168.56|0
1632233690000|2021-09-21 14:14:50|171.02|169.42|170.85|169.25|171.02|169.42|170.85|169.25|0
1632233700000|2021-09-21 14:15:00|170.67|169.07|170.67|169.07|170.85|169.25|170.16|168.56|0
1632233710000|2021-09-21 14:15:10|170.85|169.25|171.36|169.76|171.36|169.76|170.16|168.56|0
1632233720000|2021-09-21 14:15:20|172.05|170.45|172.05|170.45|172.74|171.14|172.05|170.45|0
1632233730000|2021-09-21 14:15:30|172.22|170.62|173.08|171.48|173.25|171.65|172.22|170.62|0
1632233740000|2021-09-21 14:15:40|173.25|171.65|172.91|171.31|173.94|172.34|172.91|171.31|0
1632233750000|2021-09-21 14:15:50|173.25|171.65|172.74|171.14|173.25|171.65|172.56|170.96|0
1632233760000|2021-09-21 14:16:00|172.39|170.79|171.87|170.27|172.39|170.79|171.87|170.27|0
1632233770000|2021-09-21 14:16:10|171.7|170.1|171.53|169.93|171.7|170.1|171.36|169.76|0
1632233780000|2021-09-21 14:16:20|171.87|170.27|171.19|169.59|171.87|170.27|171.19|169.59|0
1632233790000|2021-09-21 14:16:30|171.02|169.42|171.36|169.76|171.7|170.1|171.02|169.42|0
1632233800000|2021-09-21 14:16:40|171.19|169.59|170.84|169.24|171.36|169.76|170.84|169.24|0
1632233810000|2021-09-21 14:16:50|171.01|169.41|171.01|169.41|171.7|170.1|171.01|169.41|0
1632233820000|2021-09-21 14:17:00|170.33|168.73|169.47|167.87|170.5|168.9|169.47|167.87|0
1632233830000|2021-09-21 14:17:10|169.64|168.04|169.64|168.04|169.82|168.22|169.47|167.87|0
1632233840000|2021-09-21 14:17:20|168.79|167.19|169.3|167.7|169.64|168.04|168.79|167.19|0
1632233850000|2021-09-21 14:17:30|169.13|167.53|169.64|168.04|169.64|168.04|169.13|167.53|0
1632233860000|2021-09-21 14:17:40|169.81|168.21|169.13|167.53|169.81|168.21|169.13|167.53|0
1632233870000|2021-09-21 14:17:50|168.7|167.1|169.81|168.21|169.81|168.21|168.7|167.1|0
1632233880000|2021-09-21 14:18:00|169.64|168.04|169.13|167.53|169.81|168.21|169.13|167.53|0
1632233890000|2021-09-21 14:18:10|168.96|167.36|169.81|168.21|169.81|168.21|168.96|167.36|0
1632233900000|2021-09-21 14:18:20|170.16|168.56|170.33|168.73|170.33|168.73|169.98|168.38|0
1632233910000|2021-09-21 14:18:30|170.5|168.9|169.64|168.04|170.5|168.9|169.47|167.87|0
1632233920000|2021-09-21 14:18:40|169.13|167.53|169.3|167.7|169.3|167.7|168.79|167.19|0
1632233930000|2021-09-21 14:18:50|169.47|167.87|169.81|168.21|169.81|168.21|169.21|167.61|0
1632233940000|2021-09-21 14:19:00|169.64|168.04|169.47|167.87|169.64|168.04|169.3|167.7|0
1632233950000|2021-09-21 14:19:10|169.64|168.04|169.47|167.87|169.64|168.04|169.47|167.87|0
1632233960000|2021-09-21 14:19:20|170.15|168.55|171.01|169.41|171.01|169.41|170.15|168.55|0
1632233970000|2021-09-21 14:19:30|170.84|169.24|170.84|169.24|171.35|169.75|170.84|169.24|0
1632233980000|2021-09-21 14:19:40|171.18|169.58|171.18|169.58|171.18|169.58|170.67|169.07|0
1632233990000|2021-09-21 14:19:50|171.53|169.93|172.04|170.44|172.21|170.61|171.53|169.93|0
1632234000000|2021-09-21 14:20:00|172.73|171.13|171.87|170.27|172.9|171.3|171.7|170.1|0
1632234010000|2021-09-21 14:20:10|171.18|169.58|170.5|168.9|171.18|169.58|170.5|168.9|0
1632234020000|2021-09-21 14:20:20|170.32|168.72|170.15|168.55|170.32|168.72|169.47|167.87|0
1632234030000|2021-09-21 14:20:30|170.5|168.9|170.84|169.24|170.84|169.24|170.5|168.9|0
1632234040000|2021-09-21 14:20:40|171.01|169.41|171.18|169.58|171.35|169.75|171.01|169.41|0
1632234050000|2021-09-21 14:20:50|170.5|168.9|170.15|168.55|170.5|168.9|170.15|168.55|0
1632234060000|2021-09-21 14:21:00|170.32|168.72|169.98|168.38|170.32|168.72|169.98|168.38|0
1632234070000|2021-09-21 14:21:10|169.47|167.87|169.81|168.21|169.81|168.21|169.47|167.87|0
1632234080000|2021-09-21 14:21:20|170.49|168.89|170.32|168.72|170.49|168.89|170.15|168.55|0
1632234090000|2021-09-21 14:21:30|170.49|168.89|170.84|169.24|170.84|169.24|170.49|168.89|0
1632234100000|2021-09-21 14:21:40|170.67|169.07|170.49|168.89|171.01|169.41|170.15|168.55|0
1632234110000|2021-09-21 14:21:50|170.32|168.72|169.81|168.21|170.32|168.72|169.81|168.21|0
1632234120000|2021-09-21 14:22:00|169.98|168.38|169.47|167.87|169.98|168.38|169.47|167.87|0
1632234130000|2021-09-21 14:22:10|169.98|168.38|170.15|168.55|170.32|168.72|169.98|168.38|0
1632234140000|2021-09-21 14:22:20|169.98|168.38|169.47|167.87|169.98|168.38|169.47|167.87|0
1632234150000|2021-09-21 14:22:30|169.64|168.04|168.78|167.18|169.64|168.04|168.78|167.18|0
1632234160000|2021-09-21 14:22:40|168.95|167.35|168.95|167.35|169.3|167.7|168.95|167.35|0
1632234170000|2021-09-21 14:22:50|169.47|167.87|169.47|167.87|169.64|168.04|169.47|167.87|0
1632234180000|2021-09-21 14:23:00|168.95|167.35|168.27|166.67|168.95|167.35|168.27|166.67|0
1632234190000|2021-09-21 14:23:10|168.1|166.5|167.76|166.16|168.1|166.5|167.76|166.16|0
1632234200000|2021-09-21 14:23:20|167.59|165.99|167.59|165.99|168.27|166.67|167.59|165.99|0
1632234210000|2021-09-21 14:23:30|166.91|165.31|166.41|164.81|166.91|165.31|166.41|164.81|0
1632234220000|2021-09-21 14:23:40|166.74|165.14|167.08|165.48|167.25|165.65|166.74|165.14|0
1632234230000|2021-09-21 14:23:50|167.25|165.65|166.41|164.81|167.25|165.65|166.41|164.81|0
1632234240000|2021-09-21 14:24:00|166.57|164.97|167.42|165.82|167.42|165.82|166.57|164.97|0
1632234250000|2021-09-21 14:24:10|167.59|165.99|167.42|165.82|167.59|165.99|167.42|165.82|0
1632234260000|2021-09-21 14:24:20|166.91|165.31|167.25|165.65|167.25|165.65|166.91|165.31|0
1632234270000|2021-09-21 14:24:30|167.08|165.48|167.59|165.99|167.59|165.99|166.74|165.14|0
1632234280000|2021-09-21 14:24:40|167.76|166.16|167.76|166.16|167.93|166.33|167.76|166.16|0
1632234290000|2021-09-21 14:24:50|166.91|165.31|167.08|165.48|167.08|165.48|166.74|165.14|0
1632234300000|2021-09-21 14:25:00|167.76|166.16|167.42|165.82|168.1|166.5|167.42|165.82|0
1632234310000|2021-09-21 14:25:10|167.08|165.48|167.42|165.82|167.76|166.16|167.08|165.48|0
1632234320000|2021-09-21 14:25:20|167.93|166.33|167.08|165.48|168.1|166.5|167.08|165.48|0
1632234330000|2021-09-21 14:25:30|167.42|165.82|166.91|165.31|167.42|165.82|166.91|165.31|0
1632234340000|2021-09-21 14:25:40|167.25|165.65|166.91|165.31|167.25|165.65|166.91|165.31|0
1632234350000|2021-09-21 14:25:50|167.25|165.65|167.08|165.48|167.25|165.65|167.08|165.48|0
1632234360000|2021-09-21 14:26:00|167.42|165.82|166.74|165.14|167.59|165.99|166.74|165.14|0
1632234370000|2021-09-21 14:26:10|166.57|164.97|167.76|166.16|167.76|166.16|166.57|164.97|0
1632234380000|2021-09-21 14:26:20|167.59|165.99|168.1|166.5|168.1|166.5|167.59|165.99|0
1632234390000|2021-09-21 14:26:30|167.93|166.33|167.42|165.82|167.93|166.33|167.42|165.82|0
1632234400000|2021-09-21 14:26:40|167.59|165.99|167.08|165.48|167.59|165.99|167.08|165.48|0
1632234410000|2021-09-21 14:26:50|166.74|165.14|167.76|166.16|167.76|166.16|166.74|165.14|0
1632234420000|2021-09-21 14:27:00|166.91|165.31|166.57|164.97|166.91|165.31|166.57|164.97|0
1632234430000|2021-09-21 14:27:10|166.74|165.14|167.42|165.82|167.42|165.82|166.57|164.97|0
1632234440000|2021-09-21 14:27:20|166.57|164.97|166.57|164.97|166.57|164.97|166.4|164.8|0
1632234450000|2021-09-21 14:27:30|166.4|164.8|165.81|164.21|166.4|164.8|165.81|164.21|0
1632234460000|2021-09-21 14:27:40|166.23|164.63|164.91|163.31|166.23|164.63|164.91|163.31|0
1632234470000|2021-09-21 14:27:50|166.12|164.52|166.62|165.02|166.62|165.02|166.12|164.52|0
1632234480000|2021-09-21 14:28:00|166.54|164.94|166.46|164.86|166.79|165.19|166.46|164.86|0
1632234490000|2021-09-21 14:28:10|166.29|164.69|166.46|164.86|166.46|164.86|166.12|164.52|0
1632234500000|2021-09-21 14:28:20|166.96|165.36|167.13|165.53|167.13|165.53|166.79|165.19|0
1632234510000|2021-09-21 14:28:30|167.47|165.87|167.47|165.87|167.47|165.87|166.79|165.19|0
1632234520000|2021-09-21 14:28:40|167.98|166.38|167.64|166.04|167.98|166.38|167.47|165.87|0
1632234530000|2021-09-21 14:28:50|167.98|166.38|168.99|167.39|168.99|167.39|167.98|166.38|0
1632234540000|2021-09-21 14:29:00|169.68|168.08|168.99|167.39|169.68|168.08|168.99|167.39|0
1632234550000|2021-09-21 14:29:10|169.5|167.9|170.53|168.93|170.53|168.93|169.5|167.9|0
1632234560000|2021-09-21 14:29:20|170.19|168.59|170.19|168.59|170.7|169.1|170.19|168.59|0
1632234570000|2021-09-21 14:29:30|170.36|168.76|170.87|169.27|171.21|169.61|170.36|168.76|0
1632234580000|2021-09-21 14:29:40|170.7|169.1|171.72|170.12|171.72|170.12|170.7|169.1|0
1632234590000|2021-09-21 14:29:50|171.38|169.78|171.38|169.78|171.38|169.78|171.38|169.78|0
1632234600000|2021-09-21 14:30:00|172.07|170.47|171.21|169.61|172.07|170.47|171.21|169.61|0
1632234610000|2021-09-21 14:30:10|170.87|169.27|170.36|168.76|170.87|169.27|170.19|168.59|0
1632234620000|2021-09-21 14:30:20|170.53|168.93|171.38|169.78|171.38|169.78|170.53|168.93|0
1632234630000|2021-09-21 14:30:30|171.55|169.95|172.07|170.47|172.58|170.98|171.55|169.95|0
1632234640000|2021-09-21 14:30:40|172.41|170.81|172.24|170.64|172.58|170.98|172.07|170.47|0
1632234650000|2021-09-21 14:30:50|171.89|170.29|171.89|170.29|172.41|170.81|171.72|170.12|0
1632234660000|2021-09-21 14:31:00|171.38|169.78|171.63|170.03|171.89|170.29|171.38|169.78|0
1632234670000|2021-09-21 14:31:10|171.21|169.61|169.67|168.07|171.21|169.61|169.67|168.07|0
1632234680000|2021-09-21 14:31:20|169.5|167.9|169.67|168.07|170.01|168.41|169.5|167.9|0
1632234690000|2021-09-21 14:31:30|169.84|168.24|170.87|169.27|170.87|169.27|169.84|168.24|0
1632234700000|2021-09-21 14:31:40|171.04|169.44|169.84|168.24|171.04|169.44|169.84|168.24|0
1632234710000|2021-09-21 14:31:50|170.18|168.58|169.84|168.24|170.18|168.58|169.84|168.24|0
1632234720000|2021-09-21 14:32:00|169.33|167.73|169.33|167.73|169.33|167.73|169.33|167.73|0
1632234730000|2021-09-21 14:32:10|169.84|168.24|169.67|168.07|169.84|168.24|169.5|167.9|0
1632234740000|2021-09-21 14:32:20|170.01|168.41|169.84|168.24|170.18|168.58|169.84|168.24|0
1632234750000|2021-09-21 14:32:30|170.01|168.41|169.33|167.73|170.01|168.41|169.33|167.73|0
1632234760000|2021-09-21 14:32:40|168.82|167.22|168.99|167.39|168.99|167.39|168.82|167.22|0
1632234770000|2021-09-21 14:32:50|169.33|167.73|168.48|166.88|169.5|167.9|168.48|166.88|0
1632234780000|2021-09-21 14:33:00|168.14|166.54|168.14|166.54|168.31|166.71|167.97|166.37|0
1632234790000|2021-09-21 14:33:10|167.8|166.2|167.54|165.94|167.8|166.2|167.54|165.94|0
1632234800000|2021-09-21 14:33:20|167.63|166.03|168.48|166.88|168.48|166.88|167.63|166.03|0
1632234810000|2021-09-21 14:33:30|167.29|165.69|168.31|166.71|168.31|166.71|167.29|165.69|0
1632234820000|2021-09-21 14:33:40|168.14|166.54|167.97|166.37|168.14|166.54|167.8|166.2|0
1632234830000|2021-09-21 14:33:50|168.31|166.71|168.48|166.88|168.48|166.88|168.31|166.71|0
1632234840000|2021-09-21 14:34:00|167.97|166.37|167.97|166.37|167.97|166.37|167.97|166.37|0
1632234850000|2021-09-21 14:34:10|167.8|166.2|169.16|167.56|169.16|167.56|167.8|166.2|0
1632234860000|2021-09-21 14:34:20|168.48|166.88|168.65|167.05|168.99|167.39|168.48|166.88|0
1632234870000|2021-09-21 14:34:30|168.82|167.22|168.48|166.88|168.99|167.39|168.48|166.88|0
1632234880000|2021-09-21 14:34:40|168.31|166.71|168.48|166.88|168.48|166.88|168.14|166.54|0
1632234890000|2021-09-21 14:34:50|168.65|167.05|168.31|166.71|168.99|167.39|168.31|166.71|0
1632234900000|2021-09-21 14:35:00|168.14|166.54|168.82|167.22|168.82|167.22|167.97|166.37|0
1632234910000|2021-09-21 14:35:10|168.65|167.05|168.65|167.05|168.65|167.05|168.48|166.88|0
1632234920000|2021-09-21 14:35:20|168.48|166.88|167.8|166.2|168.48|166.88|167.8|166.2|0
1632234930000|2021-09-21 14:35:30|167.63|166.03|167.63|166.03|167.63|166.03|167.63|166.03|0
1632234940000|2021-09-21 14:35:40|168.31|166.71|167.8|166.2|168.31|166.71|167.8|166.2|0
1632234950000|2021-09-21 14:35:50|167.46|165.86|167.46|165.86|167.63|166.03|167.29|165.69|0
1632234960000|2021-09-21 14:36:00|167.12|165.52|167.12|165.52|167.29|165.69|167.12|165.52|0
1632234970000|2021-09-21 14:36:10|167.63|166.03|167.46|165.86|167.63|166.03|167.46|165.86|0
1632234980000|2021-09-21 14:36:20|167.63|166.03|167.29|165.69|167.63|166.03|167.29|165.69|0
1632234990000|2021-09-21 14:36:30|167.12|165.52|167.63|166.03|167.63|166.03|167.12|165.52|0
1632235000000|2021-09-21 14:36:40|167.97|166.37|167.29|165.69|168.14|166.54|167.29|165.69|0
1632235010000|2021-09-21 14:36:50|167.12|165.52|167.63|166.03|167.63|166.03|167.12|165.52|0
1632235020000|2021-09-21 14:37:00|167.8|166.2|167.97|166.37|167.97|166.37|167.8|166.2|0
1632235030000|2021-09-21 14:37:10|168.47|166.87|167.96|166.36|168.64|167.04|167.96|166.36|0
1632235040000|2021-09-21 14:37:20|167.46|165.86|167.29|165.69|167.46|165.86|167.12|165.52|0
1632235050000|2021-09-21 14:37:30|167.12|165.52|166.78|165.18|167.12|165.52|166.61|165.01|0
1632235060000|2021-09-21 14:37:40|166.44|164.84|166.27|164.67|166.61|165.01|166.1|164.5|0
1632235070000|2021-09-21 14:37:50|166.44|164.84|166.27|164.67|166.44|164.84|166.27|164.67|0
1632235080000|2021-09-21 14:38:00|166.1|164.5|166.1|164.5|166.1|164.5|165.77|164.17|0
1632235090000|2021-09-21 14:38:10|165.94|164.34|166.44|164.84|166.44|164.84|165.94|164.34|0
1632235100000|2021-09-21 14:38:20|166.1|164.5|166.44|164.84|166.44|164.84|166.1|164.5|0
1632235110000|2021-09-21 14:38:30|166.1|164.5|165.09|163.49|166.1|164.5|165.09|163.49|0
1632235120000|2021-09-21 14:38:40|164.76|163.16|164.59|162.99|164.76|163.16|164.59|162.99|0
1632235130000|2021-09-21 14:38:50|164.76|163.16|165.43|163.83|165.43|163.83|164.59|162.99|0
1632235140000|2021-09-21 14:39:00|165.6|164|165.93|164.33|165.93|164.33|165.6|164|0
1632235150000|2021-09-21 14:39:10|166.27|164.67|165.93|164.33|166.44|164.84|165.93|164.33|0
1632235160000|2021-09-21 14:39:20|166.1|164.5|166.61|165.01|166.78|165.18|166.1|164.5|0
1632235170000|2021-09-21 14:39:30|166.27|164.67|166.1|164.5|166.61|165.01|165.77|164.17|0
1632235180000|2021-09-21 14:39:40|166.78|165.18|167.96|166.36|167.96|166.36|166.78|165.18|0
1632235190000|2021-09-21 14:39:50|168.13|166.53|168.64|167.04|168.64|167.04|168.13|166.53|0
1632235200000|2021-09-21 14:40:00|169.32|167.72|169.83|168.23|169.83|168.23|169.32|167.72|0
1632235210000|2021-09-21 14:40:10|169.32|167.72|168.64|167.04|169.32|167.72|168.64|167.04|0
1632235220000|2021-09-21 14:40:20|168.47|166.87|167.96|166.36|168.47|166.87|167.96|166.36|0
1632235230000|2021-09-21 14:40:30|168.13|166.53|167.96|166.36|168.3|166.7|167.96|166.36|0
1632235240000|2021-09-21 14:40:40|168.13|166.53|168.13|166.53|168.13|166.53|167.96|166.36|0
1632235250000|2021-09-21 14:40:50|167.96|166.36|167.96|166.36|167.96|166.36|167.62|166.02|0
1632235260000|2021-09-21 14:41:00|167.87|166.27|167.45|165.85|167.96|166.36|167.45|165.85|0
1632235270000|2021-09-21 14:41:10|166.94|165.34|166.94|165.34|167.28|165.68|166.94|165.34|0
1632235280000|2021-09-21 14:41:20|167.11|165.51|168.13|166.53|168.13|166.53|167.11|165.51|0
1632235290000|2021-09-21 14:41:30|167.96|166.36|168.13|166.53|168.64|167.04|167.96|166.36|0
1632235300000|2021-09-21 14:41:40|167.79|166.19|167.79|166.19|167.79|166.19|167.62|166.02|0
1632235310000|2021-09-21 14:41:50|168.3|166.7|167.96|166.36|168.64|167.04|167.96|166.36|0
1632235320000|2021-09-21 14:42:00|167.79|166.19|167.79|166.19|168.3|166.7|167.79|166.19|0
1632235330000|2021-09-21 14:42:10|168.04|166.44|168.13|166.53|168.13|166.53|167.79|166.19|0
1632235340000|2021-09-21 14:42:20|168.47|166.87|168.64|167.04|168.64|167.04|168.3|166.7|0
1632235350000|2021-09-21 14:42:30|168.3|166.7|169.15|167.55|169.15|167.55|168.3|166.7|0
1632235360000|2021-09-21 14:42:40|169.06|167.46|169.06|167.46|169.32|167.72|169.06|167.46|0
1632235370000|2021-09-21 14:42:50|169.15|167.55|169.49|167.89|169.66|168.06|169.15|167.55|0
1632235380000|2021-09-21 14:43:00|169.66|168.06|169.66|168.06|169.83|168.23|169.66|168.06|0
1632235390000|2021-09-21 14:43:10|169.83|168.23|170.34|168.74|170.34|168.74|169.83|168.23|0
1632235400000|2021-09-21 14:43:20|170|168.4|169.83|168.23|170|168.4|169.66|168.06|0
1632235410000|2021-09-21 14:43:30|170.17|168.57|170.34|168.74|170.34|168.74|170|168.4|0
1632235420000|2021-09-21 14:43:40|170.17|168.57|170|168.4|170.34|168.74|170|168.4|0
1632235430000|2021-09-21 14:43:50|170.17|168.57|170.34|168.74|170.34|168.74|170.17|168.57|0
1632235440000|2021-09-21 14:44:00|170|168.4|169.48|167.88|170|168.4|169.48|167.88|0
1632235450000|2021-09-21 14:44:10|169.65|168.05|169.65|168.05|170.17|168.57|169.65|168.05|0
1632235460000|2021-09-21 14:44:20|170|168.4|170|168.4|170|168.4|169.82|168.22|0
1632235470000|2021-09-21 14:44:30|169.65|168.05|169.48|167.88|169.65|168.05|169.31|167.71|0
1632235480000|2021-09-21 14:44:40|169.65|168.05|169.82|168.22|169.99|168.39|169.65|168.05|0
1632235490000|2021-09-21 14:44:50|169.48|167.88|168.97|167.37|169.48|167.88|168.97|167.37|0
1632235500000|2021-09-21 14:45:00|168.8|167.2|169.65|168.05|169.65|168.05|168.8|167.2|0
1632235510000|2021-09-21 14:45:10|169.31|167.71|168.46|166.86|169.31|167.71|168.46|166.86|0
1632235520000|2021-09-21 14:45:20|168.63|167.03|167.45|165.85|168.63|167.03|167.45|165.85|0
1632235530000|2021-09-21 14:45:30|167.28|165.68|166.6|165|167.61|166.01|166.6|165|0
1632235540000|2021-09-21 14:45:40|166.94|165.34|166.43|164.83|166.94|165.34|166.43|164.83|0
1632235550000|2021-09-21 14:45:50|166.26|164.66|166.09|164.49|166.26|164.66|166.09|164.49|0
1632235560000|2021-09-21 14:46:00|165.59|163.99|165.08|163.48|165.59|163.99|165.08|163.48|0
1632235570000|2021-09-21 14:46:10|164.92|163.32|164.92|163.32|165.25|163.65|164.92|163.32|0
1632235580000|2021-09-21 14:46:20|165.08|163.48|165.08|163.48|165.42|163.82|165.08|163.48|0
1632235590000|2021-09-21 14:46:30|165.42|163.82|165.42|163.82|165.59|163.99|165.25|163.65|0
1632235600000|2021-09-21 14:46:40|165.25|163.65|166.09|164.49|166.09|164.49|165.25|163.65|0
1632235610000|2021-09-21 14:46:50|165.92|164.32|166.34|164.74|166.34|164.74|165.92|164.32|0
1632235620000|2021-09-21 14:47:00|166.94|165.34|167.11|165.51|167.11|165.51|166.6|165|0
1632235630000|2021-09-21 14:47:10|166.77|165.17|167.27|165.67|167.27|165.67|166.77|165.17|0
1632235640000|2021-09-21 14:47:20|167.1|165.5|165.92|164.32|167.1|165.5|165.92|164.32|0
1632235650000|2021-09-21 14:47:30|165.25|163.65|164.75|163.15|165.25|163.65|164.75|163.15|0
1632235660000|2021-09-21 14:47:40|164.58|162.98|164.58|162.98|164.58|162.98|164.41|162.81|0
1632235670000|2021-09-21 14:47:50|164.41|162.81|164.07|162.47|164.41|162.81|164.07|162.47|0
1632235680000|2021-09-21 14:48:00|163.91|162.31|163.41|161.81|163.99|162.39|163.41|161.81|0
1632235690000|2021-09-21 14:48:10|163.24|161.64|162.4|160.8|163.24|161.64|162.24|160.64|0
1632235700000|2021-09-21 14:48:20|162.24|160.64|162.24|160.64|162.57|160.97|162.24|160.64|0
1632235710000|2021-09-21 14:48:30|162.4|160.8|162.4|160.8|162.57|160.97|162.24|160.64|0
1632235720000|2021-09-21 14:48:40|162.07|160.47|161.57|159.97|162.07|160.47|161.4|159.8|0
1632235730000|2021-09-21 14:48:50|161.74|160.14|161.24|159.64|161.9|160.3|161.24|159.64|0
1632235740000|2021-09-21 14:49:00|161.07|159.47|161.4|159.8|161.57|159.97|161.07|159.47|0
1632235750000|2021-09-21 14:49:10|161.57|159.97|161.24|159.64|161.57|159.97|161.07|159.47|0
1632235760000|2021-09-21 14:49:20|161.4|159.8|162.07|160.47|162.07|160.47|161.4|159.8|0
1632235770000|2021-09-21 14:49:30|161.74|160.14|159.33|157.73|161.74|160.14|159.33|157.73|0
1632235780000|2021-09-21 14:49:40|159.5|157.9|159.5|157.9|159.66|158.06|159.5|157.9|0
1632235790000|2021-09-21 14:49:50|159.33|157.73|163|161.4|163.17|161.57|159.33|157.73|0
1632235800000|2021-09-21 14:50:00|161.61|160.01|160.79|159.19|161.61|160.01|160.79|159.19|0
1632235810000|2021-09-21 14:50:10|160.46|158.86|161.12|159.52|161.12|159.52|160.46|158.86|0
1632235820000|2021-09-21 14:50:20|160.79|159.19|160.46|158.86|160.79|159.19|160.46|158.86|0
1632235830000|2021-09-21 14:50:30|160.63|159.03|160.46|158.86|160.63|159.03|160.46|158.86|0
1632235840000|2021-09-21 14:50:40|160.3|158.7|160.13|158.53|160.3|158.7|159.97|158.37|0
1632235850000|2021-09-21 14:50:50|160.3|158.7|159.64|158.04|160.3|158.7|159.64|158.04|0
1632235860000|2021-09-21 14:51:00|159.8|158.2|159.64|158.04|159.8|158.2|159.47|157.87|0
1632235870000|2021-09-21 14:51:10|160.3|158.7|160.79|159.19|160.79|159.19|160.3|158.7|0
1632235880000|2021-09-21 14:51:20|160.96|159.36|160.46|158.86|160.96|159.36|160.46|158.86|0
1632235890000|2021-09-21 14:51:30|160.3|158.7|160.13|158.53|160.3|158.7|159.97|158.37|0
1632235900000|2021-09-21 14:51:40|159.97|158.37|159.64|158.04|159.97|158.37|159.64|158.04|0
1632235910000|2021-09-21 14:51:50|160.63|159.03|159.97|158.37|160.63|159.03|159.8|158.2|0
1632235920000|2021-09-21 14:52:00|159.8|158.2|159.8|158.2|159.88|158.28|159.8|158.2|0
1632235930000|2021-09-21 14:52:10|159.97|158.37|159.47|157.87|159.97|158.37|159.47|157.87|0
1632235940000|2021-09-21 14:52:20|159.31|157.71|158.98|157.38|159.31|157.71|158.98|157.38|0
1632235950000|2021-09-21 14:52:30|158.82|157.22|158.82|157.22|158.82|157.22|158.82|157.22|0
1632235960000|2021-09-21 14:52:40|158.98|157.38|159.14|157.54|159.31|157.71|158.98|157.38|0
1632235970000|2021-09-21 14:52:50|158.81|157.21|159.64|158.04|159.97|158.37|158.81|157.21|0
1632235980000|2021-09-21 14:53:00|159.31|157.71|159.31|157.71|159.31|157.71|159.31|157.71|0
1632235990000|2021-09-21 14:53:10|158.98|157.38|158.81|157.21|158.98|157.38|158.65|157.05|0
1632236000000|2021-09-21 14:53:20|158.65|157.05|159.48|157.88|159.48|157.88|158.65|157.05|0
1632236010000|2021-09-21 14:53:30|159.81|158.21|159.56|157.96|159.81|158.21|159.31|157.71|0
1632236020000|2021-09-21 14:53:40|159.39|157.79|159.06|157.46|159.39|157.79|159.06|157.46|0
1632236030000|2021-09-21 14:53:50|158.74|157.14|158.09|156.49|158.74|157.14|158.09|156.49|0
1632236040000|2021-09-21 14:54:00|158.42|156.82|159.15|157.55|159.32|157.72|158.09|156.49|0
1632236050000|2021-09-21 14:54:10|158.99|157.39|158.34|156.74|158.99|157.39|158.34|156.74|0
1632236060000|2021-09-21 14:54:20|158.83|157.23|159.64|158.04|159.81|158.21|158.83|157.23|0
1632236070000|2021-09-21 14:54:30|160.3|158.7|159.81|158.21|160.46|158.86|159.81|158.21|0
1632236080000|2021-09-21 14:54:40|159.64|158.04|159.32|157.72|159.64|158.04|159.15|157.55|0
1632236090000|2021-09-21 14:54:50|159.97|158.37|160.79|159.19|160.79|159.19|159.97|158.37|0
1632236100000|2021-09-21 14:55:00|160.96|159.36|161.12|159.52|161.95|160.35|160.96|159.36|0
1632236110000|2021-09-21 14:55:10|160.79|159.19|161.62|160.02|161.62|160.02|160.79|159.19|0
1632236120000|2021-09-21 14:55:20|162.11|160.51|161.95|160.35|162.11|160.51|161.78|160.18|0
1632236130000|2021-09-21 14:55:30|162.11|160.51|162.28|160.68|162.28|160.68|161.78|160.18|0
1632236140000|2021-09-21 14:55:40|162.61|161.01|162.11|160.51|162.61|161.01|162.11|160.51|0
1632236150000|2021-09-21 14:55:50|161.29|159.69|161.28|159.68|161.29|159.69|161.28|159.68|0
1632236160000|2021-09-21 14:56:00|160.96|159.36|161.12|159.52|161.12|159.52|160.96|159.36|0
1632236170000|2021-09-21 14:56:10|160.63|159.03|161.78|160.18|161.78|160.18|160.63|159.03|0
1632236180000|2021-09-21 14:56:20|162.11|160.51|161.28|159.68|162.11|160.51|161.28|159.68|0
1632236190000|2021-09-21 14:56:30|161.45|159.85|160.79|159.19|161.45|159.85|160.79|159.19|0
1632236200000|2021-09-21 14:56:40|160.95|159.35|161.61|160.01|161.61|160.01|160.95|159.35|0
1632236210000|2021-09-21 14:56:50|161.45|159.85|161.12|159.52|161.45|159.85|161.12|159.52|0
1632236220000|2021-09-21 14:57:00|161.61|160.01|161.45|159.85|161.86|160.26|161.45|159.85|0
1632236230000|2021-09-21 14:57:10|161.94|160.34|161.94|160.34|161.94|160.34|161.61|160.01|0
1632236240000|2021-09-21 14:57:20|162.11|160.51|163.1|161.5|163.1|161.5|162.11|160.51|0
1632236250000|2021-09-21 14:57:30|162.6|161|162.6|161|162.93|161.33|162.6|161|0
1632236260000|2021-09-21 14:57:40|162.44|160.84|161.94|160.34|162.44|160.84|161.94|160.34|0
1632236270000|2021-09-21 14:57:50|162.27|160.67|161.94|160.34|162.27|160.67|161.78|160.18|0
1632236280000|2021-09-21 14:58:00|161.61|160.01|161.61|160.01|161.78|160.18|161.61|160.01|0
1632236290000|2021-09-21 14:58:10|161.69|160.09|162.27|160.67|162.27|160.67|161.69|160.09|0
1632236300000|2021-09-21 14:58:20|162.6|161|162.93|161.33|162.93|161.33|162.6|161|0
1632236310000|2021-09-21 14:58:30|162.77|161.17|163.1|161.5|163.1|161.5|162.77|161.17|0
1632236320000|2021-09-21 14:58:40|162.93|161.33|162.93|161.33|163.1|161.5|162.77|161.17|0
1632236330000|2021-09-21 14:58:50|163.1|161.5|163.6|162|163.76|162.16|163.1|161.5|0
1632236340000|2021-09-21 14:59:00|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1632236350000|2021-09-21 14:59:10|162.93|161.33|163.76|162.16|163.76|162.16|162.93|161.33|0
1632236360000|2021-09-21 14:59:20|163.59|161.99|163.93|162.33|163.93|162.33|163.26|161.66|0
1632236370000|2021-09-21 14:59:30|163.77|162.17|163.6|162|163.93|162.33|163.6|162|0
1632236380000|2021-09-21 14:59:40|163.44|161.84|162.79|161.19|163.44|161.84|162.62|161.02|0
1632236390000|2021-09-21 14:59:50|162.62|161.02|162.79|161.19|162.79|161.19|162.62|161.02|0
1632236400000|2021-09-21 15:00:00|161.8|160.2|161.47|159.87|161.96|160.36|161.47|159.87|0
1632236410000|2021-09-21 15:00:10|160.97|159.37|161.63|160.03|161.8|160.2|160.97|159.37|0
1632236420000|2021-09-21 15:00:20|160.97|159.37|160.48|158.88|161.14|159.54|160.48|158.88|0
1632236430000|2021-09-21 15:00:30|160.15|158.55|159.98|158.38|160.15|158.55|159.98|158.38|0
1632236440000|2021-09-21 15:00:40|159.66|158.06|159.98|158.38|159.98|158.38|159.66|158.06|0
1632236450000|2021-09-21 15:00:50|160.15|158.55|159.49|157.89|160.23|158.63|159.49|157.89|0
1632236460000|2021-09-21 15:01:00|159.16|157.56|159|157.4|159.49|157.89|159|157.4|0
1632236470000|2021-09-21 15:01:10|158.84|157.24|159.16|157.56|159.33|157.73|158.84|157.24|0
1632236480000|2021-09-21 15:01:20|159.33|157.73|159.33|157.73|159.33|157.73|159.16|157.56|0
1632236490000|2021-09-21 15:01:30|159|157.4|159.98|158.38|160.48|158.88|159|157.4|0
1632236500000|2021-09-21 15:01:40|159.65|158.05|159.82|158.22|159.82|158.22|159.49|157.89|0
1632236510000|2021-09-21 15:01:50|160.31|158.71|159.82|158.22|160.31|158.71|159.82|158.22|0
1632236520000|2021-09-21 15:02:00|159.49|157.89|159.82|158.22|159.82|158.22|159.33|157.73|0
1632236530000|2021-09-21 15:02:10|159.65|158.05|159.49|157.89|159.65|158.05|159.33|157.73|0
1632236540000|2021-09-21 15:02:20|159.82|158.22|161.13|159.53|161.13|159.53|159.65|158.05|0
1632236550000|2021-09-21 15:02:30|160.8|159.2|160.31|158.71|160.97|159.37|160.31|158.71|0
1632236560000|2021-09-21 15:02:40|159.98|158.38|159.82|158.22|159.98|158.38|159.82|158.22|0
1632236570000|2021-09-21 15:02:50|159.65|158.05|160.64|159.04|160.64|159.04|159.49|157.89|0
1632236580000|2021-09-21 15:03:00|161.13|159.53|160.14|158.54|161.13|159.53|160.14|158.54|0
1632236590000|2021-09-21 15:03:10|159.82|158.22|159.98|158.38|159.98|158.38|159.82|158.22|0
1632236600000|2021-09-21 15:03:20|159.65|158.05|161.13|159.53|161.13|159.53|159.65|158.05|0
1632236610000|2021-09-21 15:03:30|160.8|159.2|160.47|158.87|160.97|159.37|160.47|158.87|0
1632236620000|2021-09-21 15:03:40|160.14|158.54|159.98|158.38|160.31|158.71|159.82|158.22|0
1632236630000|2021-09-21 15:03:50|159.82|158.22|159.82|158.22|160.14|158.54|159.82|158.22|0
1632236640000|2021-09-21 15:04:00|159.65|158.05|159.82|158.22|159.82|158.22|159.65|158.05|0
1632236650000|2021-09-21 15:04:10|159.65|158.05|160.64|159.04|160.64|159.04|159.65|158.05|0
1632236660000|2021-09-21 15:04:20|160.47|158.87|160.47|158.87|160.47|158.87|160.31|158.71|0
1632236670000|2021-09-21 15:04:30|161.62|160.02|161.29|159.69|162.29|160.69|161.29|159.69|0
1632236680000|2021-09-21 15:04:40|162.29|160.69|162.29|160.69|162.29|160.69|162.29|160.69|0
1632236690000|2021-09-21 15:04:50|162.28|160.68|162.78|161.18|162.78|161.18|162.28|160.68|0
1632236700000|2021-09-21 15:05:00|162.95|161.35|163.28|161.68|163.28|161.68|162.78|161.18|0
1632236710000|2021-09-21 15:05:10|163.61|162.01|163.61|162.01|163.61|162.01|162.95|161.35|0
1632236720000|2021-09-21 15:05:20|164.44|162.84|164.61|163.01|164.94|163.34|164.27|162.67|0
1632236730000|2021-09-21 15:05:30|164.77|163.17|164.94|163.34|164.94|163.34|164.52|162.92|0
1632236740000|2021-09-21 15:05:40|165.61|164.01|165.78|164.18|165.78|164.18|165.61|164.01|0
1632236750000|2021-09-21 15:05:50|165.61|164.01|166.11|164.51|166.11|164.51|165.61|164.01|0
1632236760000|2021-09-21 15:06:00|165.78|164.18|165.94|164.34|165.94|164.34|165.78|164.18|0
1632236770000|2021-09-21 15:06:10|166.28|164.68|167.62|166.02|167.96|166.36|166.28|164.68|0
1632236780000|2021-09-21 15:06:20|167.96|166.36|168.12|166.52|168.12|166.52|167.79|166.19|0
1632236790000|2021-09-21 15:06:30|168.46|166.86|167.96|166.36|168.46|166.86|167.96|166.36|0
1632236800000|2021-09-21 15:06:40|167.95|166.35|168.12|166.52|168.29|166.69|167.95|166.35|0
1632236810000|2021-09-21 15:06:50|167.79|166.19|168.12|166.52|168.12|166.52|167.62|166.02|0
1632236820000|2021-09-21 15:07:00|168.46|166.86|168.12|166.52|168.63|167.03|168.12|166.52|0
1632236830000|2021-09-21 15:07:10|167.95|166.35|167.79|166.19|167.95|166.35|167.62|166.02|0
1632236840000|2021-09-21 15:07:20|167.45|165.85|167.79|166.19|168.29|166.69|167.45|165.85|0
1632236850000|2021-09-21 15:07:30|167.62|166.02|167.45|165.85|167.79|166.19|167.45|165.85|0
1632236860000|2021-09-21 15:07:40|167.7|166.1|167.62|166.02|167.7|166.1|167.62|166.02|0
1632236870000|2021-09-21 15:07:50|167.45|165.85|167.62|166.02|167.62|166.02|167.45|165.85|0
1632236880000|2021-09-21 15:08:00|167.78|166.18|167.78|166.18|167.78|166.18|167.62|166.02|0
1632236890000|2021-09-21 15:08:10|168.63|167.03|168.8|167.2|168.8|167.2|168.63|167.03|0
1632236900000|2021-09-21 15:08:20|168.63|167.03|169.13|167.53|169.13|167.53|168.29|166.69|0
1632236910000|2021-09-21 15:08:30|168.96|167.36|168.46|166.86|168.96|167.36|168.46|166.86|0
1632236920000|2021-09-21 15:08:40|168.96|167.36|169.3|167.7|169.3|167.7|168.96|167.36|0
1632236930000|2021-09-21 15:08:50|169.13|167.53|169.3|167.7|169.3|167.7|168.96|167.36|0
1632236940000|2021-09-21 15:09:00|169.13|167.53|169.3|167.7|169.47|167.87|169.13|167.53|0
1632236950000|2021-09-21 15:09:10|169.64|168.04|169.64|168.04|169.98|168.38|169.47|167.87|0
1632236960000|2021-09-21 15:09:20|169.81|168.21|170.15|168.55|170.32|168.72|169.81|168.21|0
1632236970000|2021-09-21 15:09:30|169.98|168.38|170.49|168.89|170.49|168.89|169.98|168.38|0
1632236980000|2021-09-21 15:09:40|170.82|169.22|170.65|169.05|170.82|169.22|170.48|168.88|0
1632236990000|2021-09-21 15:09:50|170.48|168.88|170.65|169.05|170.65|169.05|170.15|168.55|0
1632237000000|2021-09-21 15:10:00|170.48|168.88|170.31|168.71|170.82|169.22|170.31|168.71|0
1632237010000|2021-09-21 15:10:10|170.48|168.88|170.48|168.88|170.48|168.88|170.31|168.71|0
1632237020000|2021-09-21 15:10:20|170.4|168.8|170.14|168.54|170.48|168.88|170.14|168.54|0
1632237030000|2021-09-21 15:10:30|169.98|168.38|169.81|168.21|169.98|168.38|169.64|168.04|0
1632237040000|2021-09-21 15:10:40|169.64|168.04|169.64|168.04|169.81|168.21|169.64|168.04|0
1632237050000|2021-09-21 15:10:50|169.81|168.21|169.81|168.21|169.97|168.37|169.81|168.21|0
1632237060000|2021-09-21 15:11:00|169.47|167.87|169.3|167.7|169.47|167.87|169.3|167.7|0
1632237070000|2021-09-21 15:11:10|169.13|167.53|170.46|168.86|170.46|168.86|169.13|167.53|0
1632237080000|2021-09-21 15:11:20|170.62|169.02|170.29|168.69|170.79|169.19|170.29|168.69|0
1632237090000|2021-09-21 15:11:30|167.81|166.21|167.64|166.04|167.81|166.21|167.64|166.04|0
1632237100000|2021-09-21 15:11:40|167.81|166.21|167.98|166.38|167.98|166.38|167.81|166.21|0
1632237110000|2021-09-21 15:11:50|167.81|166.21|168.49|166.89|168.49|166.89|167.81|166.21|0
1632237120000|2021-09-21 15:12:00|168.32|166.72|168.32|166.72|168.4|166.8|168.32|166.72|0
1632237130000|2021-09-21 15:12:10|167.81|166.21|167.47|165.87|167.81|166.21|167.47|165.87|0
1632237140000|2021-09-21 15:12:20|167.64|166.04|168.15|166.55|168.15|166.55|167.64|166.04|0
1632237150000|2021-09-21 15:12:30|167.98|166.38|167.98|166.38|168.15|166.55|167.98|166.38|0
1632237160000|2021-09-21 15:12:40|168.15|166.55|168.83|167.23|169.34|167.74|168.15|166.55|0
1632237170000|2021-09-21 15:12:50|169.17|167.57|169.17|167.57|169.34|167.74|169.17|167.57|0
1632237180000|2021-09-21 15:13:00|169.51|167.91|169.51|167.91|169.51|167.91|169.34|167.74|0
1632237190000|2021-09-21 15:13:10|169.34|167.74|170.02|168.42|170.19|168.59|169.34|167.74|0
1632237200000|2021-09-21 15:13:20|169.85|168.25|170.36|168.76|170.36|168.76|169.85|168.25|0
1632237210000|2021-09-21 15:13:30|170.02|168.42|170.71|169.11|170.88|169.28|170.02|168.42|0
1632237220000|2021-09-21 15:13:40|170.54|168.94|170.02|168.42|170.54|168.94|170.02|168.42|0
1632237230000|2021-09-21 15:13:50|170.19|168.59|169.68|168.08|170.19|168.59|169.68|168.08|0
1632237240000|2021-09-21 15:14:00|169.51|167.91|170.88|169.28|170.88|169.28|169.51|167.91|0
1632237250000|2021-09-21 15:14:10|170.53|168.93|170.71|169.11|170.88|169.28|170.53|168.93|0
1632237260000|2021-09-21 15:14:20|170.53|168.93|170.71|169.11|170.88|169.28|170.53|168.93|0
1632237270000|2021-09-21 15:14:30|171.19|169.59|171.53|169.93|171.53|169.93|171.02|169.42|0
1632237280000|2021-09-21 15:14:40|170.11|168.51|169.77|168.17|170.29|168.69|169.77|168.17|0
1632237290000|2021-09-21 15:14:50|169.85|168.25|169.77|168.17|169.85|168.25|169.43|167.83|0
1632237300000|2021-09-21 15:15:00|170.29|168.69|170.11|168.51|170.63|169.03|170.11|168.51|0
1632237310000|2021-09-21 15:15:10|170.29|168.69|169.77|168.17|170.29|168.69|169.6|168|0
1632237320000|2021-09-21 15:15:20|169.6|168|169.09|167.49|169.6|168|169.09|167.49|0
1632237330000|2021-09-21 15:15:30|169.26|167.66|169.26|167.66|169.26|167.66|169.26|167.66|0
1632237340000|2021-09-21 15:15:40|169.09|167.49|169.26|167.66|169.26|167.66|169.09|167.49|0
1632237350000|2021-09-21 15:15:50|169.09|167.49|168.74|167.14|169.09|167.49|168.74|167.14|0
1632237360000|2021-09-21 15:16:00|168.91|167.31|168.91|167.31|168.91|167.31|168.91|167.31|0
1632237370000|2021-09-21 15:16:10|169.09|167.49|169.43|167.83|169.43|167.83|168.91|167.31|0
1632237380000|2021-09-21 15:16:20|169.26|167.66|168.91|167.31|169.26|167.66|168.91|167.31|0
1632237390000|2021-09-21 15:16:30|169.26|167.66|169.08|167.48|169.26|167.66|169.08|167.48|0
1632237400000|2021-09-21 15:16:40|168.91|167.31|169|167.4|169.08|167.48|168.91|167.31|0
1632237410000|2021-09-21 15:16:50|168.91|167.31|168.91|167.31|168.91|167.31|168.57|166.97|0
1632237420000|2021-09-21 15:17:00|169.08|167.48|169.08|167.48|169.08|167.48|168.74|167.14|0
1632237430000|2021-09-21 15:17:10|168.4|166.8|168.57|166.97|168.74|167.14|168.4|166.8|0
1632237440000|2021-09-21 15:17:20|168.74|167.14|169.08|167.48|169.08|167.48|168.74|167.14|0
1632237450000|2021-09-21 15:17:30|168.91|167.31|168.74|167.14|168.91|167.31|168.57|166.97|0
1632237460000|2021-09-21 15:17:40|168.57|166.97|168.57|166.97|168.57|166.97|168.57|166.97|0
1632237470000|2021-09-21 15:17:50|168.74|167.14|168.4|166.8|168.74|167.14|168.4|166.8|0
1632237480000|2021-09-21 15:18:00|168.23|166.63|168.23|166.63|168.23|166.63|168.23|166.63|0
1632237490000|2021-09-21 15:18:10|168.06|166.46|167.72|166.12|168.06|166.46|167.72|166.12|0
1632237500000|2021-09-21 15:18:20|167.55|165.95|167.55|165.95|167.55|165.95|167.55|165.95|0
1632237510000|2021-09-21 15:18:30|167.72|166.12|167.38|165.78|167.89|166.29|167.38|165.78|0
1632237520000|2021-09-21 15:18:40|167.55|165.95|167.38|165.78|167.55|165.95|167.38|165.78|0
1632237540000|2021-09-21 15:19:00|167.55|165.95|167.72|166.12|167.72|166.12|167.55|165.95|0
1632237550000|2021-09-21 15:19:10|166.86|165.26|165.68|164.08|166.86|165.26|165.68|164.08|0
1632237560000|2021-09-21 15:19:20|166.52|164.92|166.02|164.42|166.52|164.92|165.85|164.25|0
1632237570000|2021-09-21 15:19:30|166.35|164.75|166.18|164.58|166.35|164.75|166.18|164.58|0
1632237580000|2021-09-21 15:19:40|166.35|164.75|166.52|164.92|166.69|165.09|166.35|164.75|0
1632237590000|2021-09-21 15:19:50|166.69|165.09|166.69|165.09|166.86|165.26|166.69|165.09|0
1632237600000|2021-09-21 15:20:00|166.86|165.26|167.03|165.43|167.03|165.43|166.86|165.26|0
1632237610000|2021-09-21 15:20:10|166.86|165.26|166.69|165.09|167.03|165.43|166.69|165.09|0
1632237620000|2021-09-21 15:20:20|166.86|165.26|167.2|165.6|167.2|165.6|166.86|165.26|0
1632237630000|2021-09-21 15:20:30|167.03|165.43|166.18|164.58|167.03|165.43|166.18|164.58|0
1632237640000|2021-09-21 15:20:40|166.35|164.75|165.84|164.24|166.35|164.75|165.84|164.24|0
1632237650000|2021-09-21 15:20:50|165.51|163.91|165.59|163.99|165.59|163.99|165.34|163.74|0
1632237660000|2021-09-21 15:21:00|166.35|164.75|166.18|164.58|166.35|164.75|166.01|164.41|0
1632237670000|2021-09-21 15:21:10|166.01|164.41|165.67|164.07|166.01|164.41|165.34|163.74|0
1632237680000|2021-09-21 15:21:20|165.51|163.91|166.01|164.41|166.01|164.41|165.51|163.91|0
1632237690000|2021-09-21 15:21:30|166.35|164.75|166.52|164.92|166.52|164.92|166.18|164.58|0
1632237700000|2021-09-21 15:21:40|166.69|165.09|165.84|164.24|166.69|165.09|165.84|164.24|0
1632237710000|2021-09-21 15:21:50|166.01|164.41|165.17|163.57|166.01|164.41|165.17|163.57|0
1632237720000|2021-09-21 15:22:00|165.34|163.74|165.5|163.9|165.5|163.9|165.17|163.57|0
1632237730000|2021-09-21 15:22:10|165.84|164.24|166.18|164.58|166.35|164.75|165.84|164.24|0
1632237740000|2021-09-21 15:22:20|166.35|164.75|166.77|165.17|166.77|165.17|166.18|164.58|0
1632237750000|2021-09-21 15:22:30|166.52|164.92|166.35|164.75|166.69|165.09|166.35|164.75|0
1632237760000|2021-09-21 15:22:40|166.18|164.58|166.98|165.38|166.98|165.38|166.18|164.58|0
1632237770000|2021-09-21 15:22:50|166.81|165.21|168.4|166.8|168.4|166.8|166.81|165.21|0
1632237780000|2021-09-21 15:23:00|168.57|166.97|168.23|166.63|168.57|166.97|168.06|166.46|0
1632237790000|2021-09-21 15:23:10|168.06|166.46|167.38|165.78|168.06|166.46|167.38|165.78|0
1632237800000|2021-09-21 15:23:20|167.21|165.61|167.21|165.61|167.21|165.61|167.21|165.61|0
1632237810000|2021-09-21 15:23:30|166.7|165.1|166.87|165.27|166.87|165.27|166.7|165.1|0
1632237820000|2021-09-21 15:23:40|166.7|165.1|166.7|165.1|166.87|165.27|166.7|165.1|0
1632237830000|2021-09-21 15:23:50|166.87|165.27|167.04|165.44|167.04|165.44|166.87|165.27|0
1632237840000|2021-09-21 15:24:00|166.7|165.1|166.36|164.76|166.7|165.1|166.36|164.76|0
1632237850000|2021-09-21 15:24:10|166.87|165.27|166.36|164.76|166.87|165.27|166.19|164.59|0
1632237860000|2021-09-21 15:24:20|166.53|164.93|166.19|164.59|166.53|164.93|166.19|164.59|0
1632237870000|2021-09-21 15:24:30|166.36|164.76|166.53|164.93|166.53|164.93|166.36|164.76|0
1632237880000|2021-09-21 15:24:40|166.36|164.76|166.02|164.42|166.36|164.76|166.02|164.42|0
1632237890000|2021-09-21 15:24:50|165.86|164.26|165.86|164.26|165.86|164.26|165.86|164.26|0
1632237900000|2021-09-21 15:25:00|166.02|164.42|166.87|165.27|166.87|165.27|166.02|164.42|0
1632237910000|2021-09-21 15:25:10|167.04|165.44|166.02|164.42|167.21|165.61|166.02|164.42|0
1632237920000|2021-09-21 15:25:20|166.19|164.59|166.19|164.59|166.19|164.59|166.02|164.42|0
1632237930000|2021-09-21 15:25:30|165.52|163.92|166.02|164.42|166.02|164.42|165.52|163.92|0
1632237940000|2021-09-21 15:25:40|165.86|164.26|166.7|165.1|166.7|165.1|165.86|164.26|0
1632237950000|2021-09-21 15:25:50|166.36|164.76|166.87|165.27|166.87|165.27|166.36|164.76|0
1632237960000|2021-09-21 15:26:00|167.04|165.44|167.04|165.44|167.38|165.78|167.04|165.44|0
1632237970000|2021-09-21 15:26:10|166.53|164.93|166.36|164.76|166.53|164.93|166.02|164.42|0
1632237980000|2021-09-21 15:26:20|166.19|164.59|166.1|164.5|166.19|164.59|166.1|164.5|0
1632237990000|2021-09-21 15:26:30|166.36|164.76|166.36|164.76|166.53|164.93|166.19|164.59|0
1632238000000|2021-09-21 15:26:40|167.21|165.61|167.21|165.61|167.21|165.61|167.21|165.61|0
1632238010000|2021-09-21 15:26:50|167.37|165.77|167.54|165.94|167.54|165.94|167.37|165.77|0
1632238030000|2021-09-21 15:27:10|167.2|165.6|167.37|165.77|167.54|165.94|167.2|165.6|0
1632238040000|2021-09-21 15:27:20|167.2|165.6|167.37|165.77|167.37|165.77|166.87|165.27|0
1632238050000|2021-09-21 15:27:30|167.54|165.94|167.71|166.11|167.88|166.28|167.54|165.94|0
1632238060000|2021-09-21 15:27:40|167.37|165.77|167.37|165.77|167.37|165.77|167.2|165.6|0
1632238070000|2021-09-21 15:27:50|167.2|165.6|166.87|165.27|167.2|165.6|166.87|165.27|0
1632238080000|2021-09-21 15:28:00|167.37|165.77|167.88|166.28|167.88|166.28|167.37|165.77|0
1632238090000|2021-09-21 15:28:10|168.05|166.45|166.86|165.26|168.05|166.45|166.86|165.26|0
1632238100000|2021-09-21 15:28:20|166.7|165.1|166.36|164.76|166.7|165.1|166.36|164.76|0
1632238110000|2021-09-21 15:28:30|166.53|164.93|166.78|165.18|166.78|165.18|166.53|164.93|0
1632238120000|2021-09-21 15:28:40|166.53|164.93|166.02|164.42|166.53|164.93|166.02|164.42|0
1632238130000|2021-09-21 15:28:50|166.19|164.59|166.02|164.42|166.19|164.59|166.02|164.42|0
1632238140000|2021-09-21 15:29:00|166.36|164.76|166.02|164.42|166.69|165.09|166.02|164.42|0
1632238150000|2021-09-21 15:29:10|165.85|164.25|165.85|164.25|165.85|164.25|165.68|164.08|0
1632238160000|2021-09-21 15:29:20|165.51|163.91|165.51|163.91|165.51|163.91|165.34|163.74|0
1632238170000|2021-09-21 15:29:30|165.68|164.08|165.18|163.58|165.68|164.08|165.18|163.58|0
1632238180000|2021-09-21 15:29:40|165.01|163.41|165.01|163.41|165.01|163.41|164.5|162.9|0
1632238190000|2021-09-21 15:29:50|165.18|163.58|166.19|164.59|166.19|164.59|165.18|163.58|0
1632238200000|2021-09-21 15:30:00|166.86|165.26|167.88|166.28|167.88|166.28|166.86|165.26|0
1632238210000|2021-09-21 15:30:10|167.37|165.77|167.37|165.77|167.37|165.77|166.86|165.26|0
1632238220000|2021-09-21 15:30:20|167.71|166.11|167.2|165.6|167.71|166.11|167.2|165.6|0
1632238230000|2021-09-21 15:30:30|167.03|165.43|167.03|165.43|167.37|165.77|167.03|165.43|0
1632238240000|2021-09-21 15:30:40|167.37|165.77|168.56|166.96|168.73|167.13|167.37|165.77|0
1632238250000|2021-09-21 15:30:50|168.73|167.13|168.56|166.96|169.07|167.47|168.56|166.96|0
1632238260000|2021-09-21 15:31:00|168.73|167.13|169.58|167.98|169.58|167.98|168.56|166.96|0
1632238270000|2021-09-21 15:31:10|169.24|167.64|168.39|166.79|169.24|167.64|168.22|166.62|0
1632238280000|2021-09-21 15:31:20|167.88|166.28|168.05|166.45|168.05|166.45|167.88|166.28|0
1632238290000|2021-09-21 15:31:30|167.88|166.28|167.71|166.11|167.88|166.28|167.71|166.11|0
1632238300000|2021-09-21 15:31:40|167.54|165.94|167.54|165.94|167.71|166.11|167.54|165.94|0
1632238310000|2021-09-21 15:31:50|167.37|165.77|167.54|165.94|167.71|166.11|167.37|165.77|0
1632238320000|2021-09-21 15:32:00|168.05|166.45|168.56|166.96|168.56|166.96|168.05|166.45|0
1632238330000|2021-09-21 15:32:10|168.73|167.13|168.9|167.3|168.9|167.3|168.73|167.13|0
1632238340000|2021-09-21 15:32:20|169.07|167.47|169.58|167.98|169.58|167.98|168.9|167.3|0
1632238350000|2021-09-21 15:32:30|169.75|168.15|169.58|167.98|169.75|168.15|169.58|167.98|0
1632238360000|2021-09-21 15:32:40|169.92|168.32|170.6|169|170.77|169.17|169.92|168.32|0
1632238370000|2021-09-21 15:32:50|170.94|169.34|172.66|171.06|172.66|171.06|170.94|169.34|0
1632238380000|2021-09-21 15:33:00|173|171.4|173.69|172.09|174.21|172.61|173|171.4|0
1632238390000|2021-09-21 15:33:10|174.56|172.96|174.04|172.44|174.56|172.96|173.87|172.27|0
1632238400000|2021-09-21 15:33:20|174.56|172.96|175.6|174|175.6|174|174.56|172.96|0
1632238410000|2021-09-21 15:33:30|175.25|173.65|175.77|174.17|175.77|174.17|175.25|173.65|0
1632238420000|2021-09-21 15:33:40|175.94|174.34|175.6|174|175.94|174.34|175.6|174|0
1632238430000|2021-09-21 15:33:50|175.77|174.17|176.12|174.52|176.12|174.52|175.77|174.17|0
1632238440000|2021-09-21 15:34:00|175.42|173.82|175.25|173.65|175.42|173.82|175.08|173.48|0
1632238450000|2021-09-21 15:34:10|175.42|173.82|174.9|173.3|175.42|173.82|174.9|173.3|0
1632238460000|2021-09-21 15:34:20|175.25|173.65|175.08|173.48|175.25|173.65|174.9|173.3|0
1632238470000|2021-09-21 15:34:30|175.77|174.17|175.08|173.48|175.77|174.17|175.08|173.48|0
1632238480000|2021-09-21 15:34:40|175.25|173.65|175.42|173.82|175.42|173.82|175.25|173.65|0
1632238490000|2021-09-21 15:34:50|175.6|174|175.94|174.34|175.94|174.34|175.6|174|0
1632238500000|2021-09-21 15:35:00|175.77|174.17|175.59|173.99|175.77|174.17|175.59|173.99|0
1632238510000|2021-09-21 15:35:10|175.77|174.17|175.42|173.82|175.77|174.17|175.25|173.65|0
1632238520000|2021-09-21 15:35:20|176.29|174.69|175.77|174.17|176.29|174.69|175.59|173.99|0
1632238530000|2021-09-21 15:35:30|175.94|174.34|175.59|173.99|175.94|174.34|175.59|173.99|0
1632238540000|2021-09-21 15:35:40|176.46|174.86|176.99|175.39|176.99|175.39|176.46|174.86|0
1632238550000|2021-09-21 15:35:50|176.64|175.04|176.64|175.04|176.64|175.04|176.46|174.86|0
1632238560000|2021-09-21 15:36:00|176.46|174.86|176.81|175.21|176.81|175.21|176.46|174.86|0
1632238570000|2021-09-21 15:36:10|176.64|175.04|176.46|174.86|176.81|175.21|176.46|174.86|0
1632238580000|2021-09-21 15:36:20|176.29|174.69|176.29|174.69|176.29|174.69|176.29|174.69|0
1632238590000|2021-09-21 15:36:30|176.11|174.51|176.29|174.69|176.29|174.69|176.11|174.51|0
1632238600000|2021-09-21 15:36:40|176.46|174.86|176.46|174.86|176.98|175.38|176.46|174.86|0
1632238610000|2021-09-21 15:36:50|177.18|175.58|177.35|175.75|177.35|175.75|176.83|175.23|0
1632238620000|2021-09-21 15:37:00|177.18|175.58|177.53|175.93|177.53|175.93|177.18|175.58|0
1632238630000|2021-09-21 15:37:10|177.18|175.58|175.74|174.14|177.18|175.58|175.22|173.62|0
1632238640000|2021-09-21 15:37:20|176.09|174.49|175.39|173.79|176.09|174.49|175.39|173.79|0
1632238650000|2021-09-21 15:37:30|174.87|173.27|174.87|173.27|174.87|173.27|174.87|173.27|0
1632238660000|2021-09-21 15:37:40|175.22|173.62|174.87|173.27|175.22|173.62|174.87|173.27|0
1632238670000|2021-09-21 15:37:50|175.05|173.45|174.7|173.1|175.05|173.45|174.7|173.1|0
1632238680000|2021-09-21 15:38:00|174.87|173.27|174.87|173.27|174.87|173.27|174.7|173.1|0
1632238690000|2021-09-21 15:38:10|174.7|173.1|174.52|172.92|174.7|173.1|174.35|172.75|0
1632238700000|2021-09-21 15:38:20|174.7|173.1|174.52|172.92|174.7|173.1|174.52|172.92|0
1632238710000|2021-09-21 15:38:30|174.35|172.75|174.52|172.92|174.7|173.1|174.35|172.75|0
1632238720000|2021-09-21 15:38:40|174.35|172.75|174.7|173.1|174.7|173.1|174.35|172.75|0
1632238730000|2021-09-21 15:38:50|175.04|173.44|175.22|173.62|175.22|173.62|175.04|173.44|0
1632238740000|2021-09-21 15:39:00|175.39|173.79|175.04|173.44|175.39|173.79|175.04|173.44|0
1632238750000|2021-09-21 15:39:10|174.87|173.27|174.7|173.1|174.87|173.27|174.7|173.1|0
1632238760000|2021-09-21 15:39:20|174.52|172.92|174.35|172.75|174.52|172.92|174.35|172.75|0
1632238770000|2021-09-21 15:39:30|174.17|172.57|174.17|172.57|174.35|172.75|174.17|172.57|0
1632238780000|2021-09-21 15:39:40|174.35|172.75|174.35|172.75|174.35|172.75|174.17|172.57|0
1632238790000|2021-09-21 15:39:50|174|172.4|174.17|172.57|174.52|172.92|174|172.4|0
1632238800000|2021-09-21 15:40:00|174.35|172.75|174.69|173.09|174.69|173.09|174.35|172.75|0
1632238810000|2021-09-21 15:40:10|174.52|172.92|174.35|172.75|174.87|173.27|174.35|172.75|0
1632238820000|2021-09-21 15:40:20|174|172.4|173.83|172.23|174|172.4|173.83|172.23|0
1632238830000|2021-09-21 15:40:30|174.35|172.75|174.17|172.57|174.35|172.75|174.17|172.57|0
1632238840000|2021-09-21 15:40:40|174|172.4|174.17|172.57|174.17|172.57|174|172.4|0
1632238850000|2021-09-21 15:40:50|174|172.4|173.82|172.22|174|172.4|173.65|172.05|0
1632238860000|2021-09-21 15:41:00|173.65|172.05|173.48|171.88|173.65|172.05|173.48|171.88|0
1632238870000|2021-09-21 15:41:10|173.3|171.7|173.3|171.7|173.3|171.7|173.3|171.7|0
1632238880000|2021-09-21 15:41:20|173.13|171.53|173.3|171.7|173.3|171.7|173.13|171.53|0
1632238890000|2021-09-21 15:41:30|173.65|172.05|173.13|171.53|173.65|172.05|173.13|171.53|0
1632238900000|2021-09-21 15:41:40|173.48|171.88|174|172.4|174|172.4|173.48|171.88|0
1632238910000|2021-09-21 15:41:50|174.17|172.57|174.17|172.57|174.17|172.57|174|172.4|0
1632238920000|2021-09-21 15:42:00|174.52|172.92|174.17|172.57|174.52|172.92|174.17|172.57|0
1632238930000|2021-09-21 15:42:10|174|172.4|174.52|172.92|174.52|172.92|174|172.4|0
1632238940000|2021-09-21 15:42:20|174.87|173.27|174.34|172.74|174.87|173.27|174.34|172.74|0
1632238950000|2021-09-21 15:42:30|174.52|172.92|174.87|173.27|174.87|173.27|174.34|172.74|0
1632238960000|2021-09-21 15:42:40|175.04|173.44|175.39|173.79|175.56|173.96|175.04|173.44|0
1632238970000|2021-09-21 15:42:50|175.56|173.96|175.56|173.96|175.56|173.96|175.56|173.96|0
1632238980000|2021-09-21 15:43:00|175.39|173.79|174.86|173.26|175.39|173.79|174.86|173.26|0
1632238990000|2021-09-21 15:43:10|175.56|173.96|175.39|173.79|175.74|174.14|175.39|173.79|0
1632239000000|2021-09-21 15:43:20|175.21|173.61|175.21|173.61|175.39|173.79|175.21|173.61|0
1632239010000|2021-09-21 15:43:30|175.04|173.44|174.86|173.26|175.04|173.44|174.86|173.26|0
1632239020000|2021-09-21 15:43:40|175.39|173.79|175.39|173.79|175.56|173.96|175.39|173.79|0
1632239030000|2021-09-21 15:43:50|175.56|173.96|175.39|173.79|175.56|173.96|175.39|173.79|0
1632239040000|2021-09-21 15:44:00|175.21|173.61|175.21|173.61|175.39|173.79|175.21|173.61|0
1632239050000|2021-09-21 15:44:10|174.86|173.26|175.39|173.79|175.39|173.79|174.86|173.26|0
1632239060000|2021-09-21 15:44:20|175.21|173.61|175.91|174.31|176.08|174.48|175.21|173.61|0
1632239070000|2021-09-21 15:44:30|175.73|174.13|175.38|173.78|175.73|174.13|175.38|173.78|0
1632239080000|2021-09-21 15:44:40|175.04|173.44|175.38|173.78|175.73|174.13|175.04|173.44|0
1632239090000|2021-09-21 15:44:50|175.56|173.96|175.21|173.61|175.56|173.96|175.21|173.61|0
1632239100000|2021-09-21 15:45:00|175.73|174.13|176.61|175.01|176.61|175.01|175.73|174.13|0
1632239110000|2021-09-21 15:45:10|176.43|174.83|176.78|175.18|176.78|175.18|176.43|174.83|0
1632239120000|2021-09-21 15:45:20|176.43|174.83|176.78|175.18|176.78|175.18|176.43|174.83|0
1632239130000|2021-09-21 15:45:30|176.96|175.36|175.91|174.31|176.96|175.36|175.91|174.31|0
1632239140000|2021-09-21 15:45:40|175.73|174.13|176.08|174.48|176.26|174.66|175.73|174.13|0
1632239150000|2021-09-21 15:45:50|176.26|174.66|176.78|175.18|176.78|175.18|176.26|174.66|0
1632239160000|2021-09-21 15:46:00|176.96|175.36|176.6|175|176.96|175.36|176.6|175|0
1632239170000|2021-09-21 15:46:10|176.43|174.83|176.08|174.48|176.43|174.83|176.08|174.48|0
1632239180000|2021-09-21 15:46:20|175.91|174.31|175.91|174.31|175.91|174.31|175.73|174.13|0
1632239190000|2021-09-21 15:46:30|175.73|174.13|175.73|174.13|175.81|174.21|175.73|174.13|0
1632239200000|2021-09-21 15:46:40|175.91|174.31|175.73|174.13|175.91|174.31|175.73|174.13|0
1632239210000|2021-09-21 15:46:50|175.38|173.78|175.56|173.96|175.56|173.96|175.38|173.78|0
1632239220000|2021-09-21 15:47:00|175.73|174.13|175.9|174.3|175.9|174.3|175.73|174.13|0
1632239230000|2021-09-21 15:47:10|176.08|174.48|176.08|174.48|176.08|174.48|175.99|174.39|0
1632239240000|2021-09-21 15:47:20|176.25|174.65|176.43|174.83|176.43|174.83|176.25|174.65|0
1632239250000|2021-09-21 15:47:30|176.25|174.65|176.6|175|176.6|175|176.25|174.65|0
1632239260000|2021-09-21 15:47:40|176.43|174.83|176.43|174.83|176.43|174.83|176.25|174.65|0
1632239270000|2021-09-21 15:47:50|176.25|174.65|176.43|174.83|176.43|174.83|176.25|174.65|0
1632239280000|2021-09-21 15:48:00|176.08|174.48|176.43|174.83|176.6|175|176.08|174.48|0
1632239290000|2021-09-21 15:48:10|176.08|174.48|176.78|175.18|176.78|175.18|175.9|174.3|0
1632239300000|2021-09-21 15:48:20|176.6|175|176.25|174.65|176.6|175|176.25|174.65|0
1632239310000|2021-09-21 15:48:30|176.6|175|176.08|174.48|176.6|175|176.08|174.48|0
1632239330000|2021-09-21 15:48:50|175.9|174.3|176.08|174.48|176.08|174.48|175.9|174.3|0
1632239340000|2021-09-21 15:49:00|176.25|174.65|176.25|174.65|176.25|174.65|176.25|174.65|0
1632239350000|2021-09-21 15:49:10|176.08|174.48|175.9|174.3|176.08|174.48|175.9|174.3|0
1632239360000|2021-09-21 15:49:20|176.08|174.48|175.38|173.78|176.25|174.65|175.38|173.78|0
1632239370000|2021-09-21 15:49:30|175.2|173.6|175.38|173.78|175.38|173.78|175.2|173.6|0
1632239380000|2021-09-21 15:49:40|175.55|173.95|175.73|174.13|175.9|174.3|175.55|173.95|0
1632239390000|2021-09-21 15:49:50|175.9|174.3|175.73|174.13|175.9|174.3|175.55|173.95|0
1632239400000|2021-09-21 15:50:00|175.55|173.95|175.9|174.3|175.9|174.3|175.55|173.95|0
1632239410000|2021-09-21 15:50:10|175.55|173.95|175.9|174.3|176.25|174.65|175.55|173.95|0
1632239420000|2021-09-21 15:50:20|175.73|174.13|175.73|174.13|175.73|174.13|175.55|173.95|0
1632239430000|2021-09-21 15:50:30|175.38|173.78|175.55|173.95|175.73|174.13|175.38|173.78|0
1632239440000|2021-09-21 15:50:40|175.38|173.78|175.46|173.86|175.46|173.86|175.38|173.78|0
1632239450000|2021-09-21 15:50:50|175.73|174.13|175.9|174.3|176.07|174.47|175.73|174.13|0
1632239460000|2021-09-21 15:51:00|176.07|174.47|175.73|174.13|176.07|174.47|175.73|174.13|0
1632239470000|2021-09-21 15:51:10|175.2|173.6|175.03|173.43|175.2|173.6|175.03|173.43|0
1632239480000|2021-09-21 15:51:20|175.2|173.6|174.85|173.25|175.2|173.6|174.85|173.25|0
1632239490000|2021-09-21 15:51:30|174.68|173.08|174.85|173.25|175.38|173.78|174.68|173.08|0
1632239500000|2021-09-21 15:51:40|175.03|173.43|175.03|173.43|175.2|173.6|175.03|173.43|0
1632239510000|2021-09-21 15:51:50|175.2|173.6|175.2|173.6|175.2|173.6|175.03|173.43|0
1632239520000|2021-09-21 15:52:00|175.38|173.78|174.85|173.25|175.38|173.78|174.51|172.91|0
1632239530000|2021-09-21 15:52:10|175.03|173.43|175.2|173.6|175.2|173.6|175.03|173.43|0
1632239540000|2021-09-21 15:52:20|175.03|173.43|175.2|173.6|175.2|173.6|175.03|173.43|0
1632239550000|2021-09-21 15:52:30|175.03|173.43|175.2|173.6|175.2|173.6|174.85|173.25|0
1632239560000|2021-09-21 15:52:40|175.03|173.43|174.85|173.25|175.03|173.43|174.85|173.25|0
1632239570000|2021-09-21 15:52:50|174.68|173.08|175.03|173.43|175.03|173.43|174.68|173.08|0
1632239580000|2021-09-21 15:53:00|175.2|173.6|174.68|173.08|175.2|173.6|174.68|173.08|0
1632239590000|2021-09-21 15:53:10|174.85|173.25|174.85|173.25|174.85|173.25|174.85|173.25|0
1632239600000|2021-09-21 15:53:20|175.03|173.43|175.03|173.43|175.03|173.43|174.5|172.9|0
1632239610000|2021-09-21 15:53:30|174.68|173.08|174.5|172.9|174.68|173.08|174.5|172.9|0
1632239620000|2021-09-21 15:53:40|174.68|173.08|174.68|173.08|174.68|173.08|174.68|173.08|0
1632239630000|2021-09-21 15:53:50|174.85|173.25|174.85|173.25|174.85|173.25|174.68|173.08|0
1632239640000|2021-09-21 15:54:00|174.68|173.08|174.5|172.9|174.68|173.08|174.5|172.9|0
1632239650000|2021-09-21 15:54:10|174.68|173.08|174.68|173.08|174.68|173.08|174.68|173.08|0
1632239670000|2021-09-21 15:54:30|175.2|173.6|174.68|173.08|175.2|173.6|174.68|173.08|0
1632239680000|2021-09-21 15:54:40|174.85|173.25|174.68|173.08|174.85|173.25|174.68|173.08|0
1632239690000|2021-09-21 15:54:50|174.85|173.25|175.02|173.42|175.2|173.6|174.85|173.25|0
1632239700000|2021-09-21 15:55:00|175.37|173.77|175.37|173.77|175.37|173.77|175.37|173.77|0
1632239710000|2021-09-21 15:55:10|175.55|173.95|175.55|173.95|175.55|173.95|175.37|173.77|0
1632239720000|2021-09-21 15:55:20|175.37|173.77|175.2|173.6|175.37|173.77|175.2|173.6|0
1632239740000|2021-09-21 15:55:40|175.02|173.42|175.02|173.42|175.02|173.42|175.02|173.42|0
1632239750000|2021-09-21 15:55:50|174.67|173.07|175.02|173.42|175.02|173.42|174.67|173.07|0
1632239760000|2021-09-21 15:56:00|175.37|173.77|176.42|174.82|176.42|174.82|175.37|173.77|0
1632239770000|2021-09-21 15:56:10|176.07|174.47|175.89|174.29|176.07|174.47|175.89|174.29|0
1632239780000|2021-09-21 15:56:20|175.72|174.12|175.2|173.6|175.72|174.12|175.2|173.6|0
1632239790000|2021-09-21 15:56:30|175.37|173.77|175.2|173.6|175.37|173.77|175.2|173.6|0
1632239800000|2021-09-21 15:56:40|175.19|173.59|175.19|173.59|175.19|173.59|175.02|173.42|0
1632239810000|2021-09-21 15:56:50|175.54|173.94|175.72|174.12|175.72|174.12|175.37|173.77|0
1632239820000|2021-09-21 15:57:00|176.24|174.64|175.54|173.94|176.24|174.64|175.54|173.94|0
1632239830000|2021-09-21 15:57:10|175.37|173.77|175.72|174.12|175.89|174.29|175.37|173.77|0
1632239840000|2021-09-21 15:57:20|175.54|173.94|175.02|173.42|175.54|173.94|175.02|173.42|0
1632239850000|2021-09-21 15:57:30|175.19|173.59|175.19|173.59|175.19|173.59|174.85|173.25|0
1632239860000|2021-09-21 15:57:40|175.02|173.42|175.37|173.77|175.72|174.12|175.02|173.42|0
1632239870000|2021-09-21 15:57:50|175.19|173.59|175.37|173.77|175.37|173.77|175.19|173.59|0
1632239880000|2021-09-21 15:58:00|175.54|173.94|175.54|173.94|175.54|173.94|175.54|173.94|0
1632239890000|2021-09-21 15:58:10|175.37|173.77|175.02|173.42|175.54|173.94|175.02|173.42|0
1632239900000|2021-09-21 15:58:20|175.19|173.59|175.19|173.59|175.37|173.77|175.19|173.59|0
1632239910000|2021-09-21 15:58:30|175.02|173.42|175.02|173.42|175.19|173.59|175.02|173.42|0
1632239920000|2021-09-21 15:58:40|174.84|173.24|174.5|172.9|174.84|173.24|174.5|172.9|0
1632239930000|2021-09-21 15:58:50|174.67|173.07|174.15|172.55|174.67|173.07|174.15|172.55|0
1632239940000|2021-09-21 15:59:00|174.32|172.72|174.32|172.72|174.5|172.9|174.32|172.72|0
1632239950000|2021-09-21 15:59:10|174.41|172.81|174.5|172.9|174.5|172.9|174.41|172.81|0
1632239960000|2021-09-21 15:59:20|174.32|172.72|174.32|172.72|174.32|172.72|174.32|172.72|0
1632239980000|2021-09-21 15:59:40|174.15|172.55|174.32|172.72|174.32|172.72|174.15|172.55|0
1632239990000|2021-09-21 15:59:50|174.49|172.89|174.49|172.89|174.49|172.89|174.49|172.89|0
1632240000000|2021-09-21 16:00:00|175.02|173.42|174.84|173.24|175.02|173.42|174.67|173.07|0
1632240010000|2021-09-21 16:00:10|175.02|173.42|174.32|172.72|175.02|173.42|174.32|172.72|0
1632240020000|2021-09-21 16:00:20|174.49|172.89|174.32|172.72|174.49|172.89|174.15|172.55|0
1632240030000|2021-09-21 16:00:30|174.15|172.55|175.36|173.76|175.36|173.76|174.15|172.55|0
1632240040000|2021-09-21 16:00:40|175.89|174.29|176.76|175.16|176.76|175.16|175.89|174.29|0
1632240050000|2021-09-21 16:00:50|176.59|174.99|176.76|175.16|176.76|175.16|176.59|174.99|0
1632240060000|2021-09-21 16:01:00|176.94|175.34|177.64|176.04|177.64|176.04|176.94|175.34|0
1632240070000|2021-09-21 16:01:10|177.81|176.21|178.34|176.74|178.51|176.91|177.81|176.21|0
1632240080000|2021-09-21 16:01:20|178.69|177.09|178.34|176.74|178.69|177.09|178.16|176.56|0
1632240090000|2021-09-21 16:01:30|177.99|176.39|178.51|176.91|178.69|177.09|177.99|176.39|0
1632240100000|2021-09-21 16:01:40|178.34|176.74|178.16|176.56|178.34|176.74|178.16|176.56|0
1632240110000|2021-09-21 16:01:50|177.99|176.39|178.51|176.91|178.51|176.91|177.99|176.39|0
1632240120000|2021-09-21 16:02:00|178.16|176.56|178.16|176.56|178.16|176.56|177.81|176.21|0
1632240130000|2021-09-21 16:02:10|177.99|176.39|177.81|176.21|177.99|176.39|177.81|176.21|0
1632240140000|2021-09-21 16:02:20|177.99|176.39|177.63|176.03|177.99|176.39|177.63|176.03|0
1632240160000|2021-09-21 16:02:40|177.81|176.21|177.98|176.38|177.99|176.39|177.63|176.03|0
1632240170000|2021-09-21 16:02:50|178.16|176.56|178.86|177.26|178.86|177.26|178.16|176.56|0
1632240180000|2021-09-21 16:03:00|179.04|177.44|179.74|178.14|179.74|178.14|179.04|177.44|0
1632240190000|2021-09-21 16:03:10|179.57|177.97|179.22|177.62|179.74|178.14|179.22|177.62|0
1632240200000|2021-09-21 16:03:20|179.39|177.79|179.39|177.79|179.39|177.79|179.39|177.79|0
1632240210000|2021-09-21 16:03:30|179.21|177.61|178.69|177.09|179.21|177.61|178.34|176.74|0
1632240220000|2021-09-21 16:03:40|178.51|176.91|177.81|176.21|178.51|176.91|177.81|176.21|0
1632240230000|2021-09-21 16:03:50|177.98|176.38|178.51|176.91|178.69|177.09|177.98|176.38|0
1632240240000|2021-09-21 16:04:00|178.86|177.26|179.04|177.44|179.04|177.44|178.69|177.09|0
1632240250000|2021-09-21 16:04:10|178.86|177.26|178.95|177.35|179.04|177.44|178.86|177.26|0
1632240260000|2021-09-21 16:04:20|178.69|177.09|178.03|176.43|178.69|177.09|177.86|176.26|0
1632240270000|2021-09-21 16:04:30|177.68|176.08|176.92|175.32|177.68|176.08|176.74|175.14|0
1632240280000|2021-09-21 16:04:40|177.1|175.5|177.45|175.85|177.45|175.85|177.1|175.5|0
1632240290000|2021-09-21 16:04:50|177.27|175.67|176.92|175.32|177.27|175.67|176.92|175.32|0
1632240300000|2021-09-21 16:05:00|176.74|175.14|176.39|174.79|176.74|175.14|176.39|174.79|0
1632240310000|2021-09-21 16:05:10|177.27|175.67|176.74|175.14|177.27|175.67|176.74|175.14|0
1632240320000|2021-09-21 16:05:20|176.21|174.61|176.39|174.79|176.39|174.79|176.21|174.61|0
1632240330000|2021-09-21 16:05:30|176.57|174.97|176.39|174.79|176.74|175.14|176.39|174.79|0
1632240340000|2021-09-21 16:05:40|176.3|174.7|176.21|174.61|176.3|174.7|176.04|174.44|0
1632240350000|2021-09-21 16:05:50|176.04|174.44|176.04|174.44|176.04|174.44|175.86|174.26|0
1632240360000|2021-09-21 16:06:00|175.86|174.26|176.04|174.44|176.04|174.44|175.86|174.26|0
1632240370000|2021-09-21 16:06:10|176.21|174.61|176.04|174.44|176.21|174.61|176.04|174.44|0
1632240380000|2021-09-21 16:06:20|176.21|174.61|176.39|174.79|176.74|175.14|176.21|174.61|0
1632240390000|2021-09-21 16:06:30|176.57|174.97|176.57|174.97|176.74|175.14|176.57|174.97|0
1632240400000|2021-09-21 16:06:40|176.39|174.79|176.56|174.96|176.56|174.96|176.39|174.79|0
1632240410000|2021-09-21 16:06:50|176.39|174.79|176.56|174.96|176.56|174.96|176.39|174.79|0
1632240420000|2021-09-21 16:07:00|176.92|175.32|177.09|175.49|177.27|175.67|176.92|175.32|0
1632240430000|2021-09-21 16:07:10|177.27|175.67|177.98|176.38|177.98|176.38|177.27|175.67|0
1632240440000|2021-09-21 16:07:20|177.8|176.2|177.97|176.37|177.97|176.37|177.8|176.2|0
1632240450000|2021-09-21 16:07:30|177.8|176.2|177.62|176.02|177.8|176.2|177.62|176.02|0
1632240460000|2021-09-21 16:07:40|177.44|175.84|177.27|175.67|177.44|175.84|177.09|175.49|0
1632240470000|2021-09-21 16:07:50|177.09|175.49|177.27|175.67|177.27|175.67|177.09|175.49|0
1632240480000|2021-09-21 16:08:00|177.62|176.02|177.8|176.2|177.8|176.2|177.62|176.02|0
1632240490000|2021-09-21 16:08:10|178.33|176.73|178.5|176.9|178.5|176.9|178.15|176.55|0
1632240500000|2021-09-21 16:08:20|178.68|177.08|178.86|177.26|179.04|177.44|178.68|177.08|0
1632240510000|2021-09-21 16:08:30|179.21|177.61|179.39|177.79|179.39|177.79|179.21|177.61|0
1632240520000|2021-09-21 16:08:40|179.57|177.97|179.57|177.97|179.57|177.97|179.57|177.97|0
1632240530000|2021-09-21 16:08:50|179.21|177.61|179.21|177.61|179.21|177.61|179.03|177.43|0
1632240540000|2021-09-21 16:09:00|179.39|177.79|179.03|177.43|179.39|177.79|179.03|177.43|0
1632240550000|2021-09-21 16:09:10|179.21|177.61|178.86|177.26|179.21|177.61|178.86|177.26|0
1632240560000|2021-09-21 16:09:20|179.21|177.61|179.03|177.43|179.21|177.61|178.86|177.26|0
1632240570000|2021-09-21 16:09:30|179.21|177.61|178.86|177.26|179.21|177.61|178.86|177.26|0
1632240580000|2021-09-21 16:09:40|179.03|177.43|179.03|177.43|179.03|177.43|179.03|177.43|0
1632240590000|2021-09-21 16:09:50|178.86|177.26|179.03|177.43|179.03|177.43|178.68|177.08|0
1632240600000|2021-09-21 16:10:00|178.86|177.26|179.03|177.43|179.03|177.43|178.68|177.08|0
1632240610000|2021-09-21 16:10:10|178.86|177.26|179.21|177.61|179.21|177.61|178.86|177.26|0
1632240620000|2021-09-21 16:10:20|179.03|177.43|179.03|177.43|179.03|177.43|179.03|177.43|0
1632240630000|2021-09-21 16:10:30|179.21|177.61|178.68|177.08|179.21|177.61|178.68|177.08|0
1632240640000|2021-09-21 16:10:40|179.39|177.79|179.03|177.43|179.39|177.79|179.03|177.43|0
1632240650000|2021-09-21 16:10:50|178.5|176.9|179.03|177.43|179.03|177.43|178.5|176.9|0
1632240660000|2021-09-21 16:11:00|179.21|177.61|178.85|177.25|179.21|177.61|178.85|177.25|0
1632240670000|2021-09-21 16:11:10|179.21|177.61|179.21|177.61|179.39|177.79|179.03|177.43|0
1632240680000|2021-09-21 16:11:20|179.39|177.79|179.03|177.43|179.39|177.79|178.85|177.25|0
1632240690000|2021-09-21 16:11:30|178.85|177.25|179.21|177.61|179.21|177.61|178.85|177.25|0
1632240700000|2021-09-21 16:11:40|179.39|177.79|179.74|178.14|179.74|178.14|179.39|177.79|0
1632240710000|2021-09-21 16:11:50|179.92|178.32|179.92|178.32|180.1|178.5|179.92|178.32|0
1632240720000|2021-09-21 16:12:00|179.74|178.14|179.39|177.79|179.74|178.14|179.39|177.79|0
1632240730000|2021-09-21 16:12:10|179.21|177.61|179.39|177.79|179.39|177.79|179.03|177.43|0
1632240740000|2021-09-21 16:12:20|179.21|177.61|178.68|177.08|179.21|177.61|178.68|177.08|0
1632240750000|2021-09-21 16:12:30|178.85|177.25|178.68|177.08|179.03|177.43|178.68|177.08|0
1632240760000|2021-09-21 16:12:40|178.85|177.25|179.38|177.78|179.38|177.78|178.68|177.08|0
1632240770000|2021-09-21 16:12:50|179.21|177.61|179.21|177.61|179.38|177.78|179.21|177.61|0
1632240780000|2021-09-21 16:13:00|179.38|177.78|180.09|178.49|180.09|178.49|179.38|177.78|0
1632240790000|2021-09-21 16:13:10|179.56|177.96|179.56|177.96|179.74|178.14|179.56|177.96|0
1632240800000|2021-09-21 16:13:20|179.38|177.78|179.36|177.76|179.92|178.32|179.36|177.76|0
1632240810000|2021-09-21 16:13:30|179.54|177.94|178.99|177.39|179.9|178.3|178.99|177.39|0
1632240820000|2021-09-21 16:13:40|178.81|177.21|179.34|177.74|179.34|177.74|178.81|177.21|0
1632240830000|2021-09-21 16:13:50|179.52|177.92|179.52|177.92|179.52|177.92|179.52|177.92|0
1632240840000|2021-09-21 16:14:00|179.34|177.74|179.34|177.74|179.34|177.74|179.34|177.74|0
1632240850000|2021-09-21 16:14:10|180.06|178.46|179.7|178.1|180.06|178.46|179.7|178.1|0
1632240860000|2021-09-21 16:14:20|179.88|178.28|179.7|178.1|179.88|178.28|179.7|178.1|0
1632240870000|2021-09-21 16:14:30|179.52|177.92|179.52|177.92|179.52|177.92|179.52|177.92|0
1632240880000|2021-09-21 16:14:40|179.7|178.1|179.52|177.92|179.7|178.1|179.52|177.92|0
1632240890000|2021-09-21 16:14:50|179.34|177.74|179.34|177.74|179.34|177.74|179.17|177.57|0
1632240900000|2021-09-21 16:15:00|179.17|177.57|178.81|177.21|179.17|177.57|178.63|177.03|0
1632240910000|2021-09-21 16:15:10|178.99|177.39|179.16|177.56|179.16|177.56|178.99|177.39|0
1632240920000|2021-09-21 16:15:20|179.88|178.28|179.7|178.1|179.88|178.28|179.61|178.01|0
1632240930000|2021-09-21 16:15:30|179.16|177.56|178.1|176.5|179.16|177.56|177.56|175.96|0
1632240940000|2021-09-21 16:15:40|178.27|176.67|178.1|176.5|178.27|176.67|178.1|176.5|0
1632240950000|2021-09-21 16:15:50|178.27|176.67|177.56|175.96|178.27|176.67|177.56|175.96|0
1632240960000|2021-09-21 16:16:00|177.74|176.14|178.45|176.85|178.45|176.85|177.74|176.14|0
1632240970000|2021-09-21 16:16:10|178.27|176.67|177.38|175.78|178.27|176.67|177.38|175.78|0
1632240980000|2021-09-21 16:16:20|177.56|175.96|177.56|175.96|177.56|175.96|177.38|175.78|0
1632240990000|2021-09-21 16:16:30|177.38|175.78|177.21|175.61|177.38|175.78|177.21|175.61|0
1632241010000|2021-09-21 16:16:50|177.38|175.78|177.03|175.43|177.38|175.78|177.03|175.43|0
1632241020000|2021-09-21 16:17:00|177.21|175.61|177.21|175.61|177.56|175.96|177.21|175.61|0
1632241030000|2021-09-21 16:17:10|177.38|175.78|177.38|175.78|177.38|175.78|177.2|175.6|0
1632241040000|2021-09-21 16:17:20|177.2|175.6|177.2|175.6|177.2|175.6|177.2|175.6|0
1632241050000|2021-09-21 16:17:30|177.03|175.43|177.74|176.14|177.74|176.14|177.03|175.43|0
1632241060000|2021-09-21 16:17:40|177.38|175.78|177.38|175.78|177.56|175.96|177.38|175.78|0
1632241070000|2021-09-21 16:17:50|177.56|175.96|177.56|175.96|177.74|176.14|177.56|175.96|0
1632241080000|2021-09-21 16:18:00|177.74|176.14|177.2|175.6|178.09|176.49|177.2|175.6|0
1632241090000|2021-09-21 16:18:10|177.03|175.43|177.2|175.6|177.2|175.6|177.03|175.43|0
1632241100000|2021-09-21 16:18:20|177.38|175.78|177.38|175.78|177.38|175.78|177.03|175.43|0
1632241110000|2021-09-21 16:18:30|177.2|175.6|177.38|175.78|177.38|175.78|177.2|175.6|0
1632241120000|2021-09-21 16:18:40|177.74|176.14|177.2|175.6|177.74|176.14|177.2|175.6|0
1632241130000|2021-09-21 16:18:50|177.03|175.43|177.2|175.6|177.2|175.6|177.03|175.43|0
1632241140000|2021-09-21 16:19:00|177.03|175.43|177.03|175.43|177.03|175.43|176.93|175.33|0
1632241150000|2021-09-21 16:19:10|176.85|175.25|177.2|175.6|177.38|175.78|176.85|175.25|0
1632241160000|2021-09-21 16:19:20|177.02|175.42|176.85|175.25|177.02|175.42|176.85|175.25|0
1632241170000|2021-09-21 16:19:30|176.49|174.89|176.49|174.89|176.49|174.89|176.49|174.89|0
1632241180000|2021-09-21 16:19:40|176.67|175.07|176.32|174.72|176.67|175.07|176.32|174.72|0
1632241190000|2021-09-21 16:19:50|175.96|174.36|175.96|174.36|175.96|174.36|175.96|174.36|0
1632241200000|2021-09-21 16:20:00|176.14|174.54|176.32|174.72|176.67|175.07|176.14|174.54|0
1632241210000|2021-09-21 16:20:10|176.49|174.89|175.78|174.18|176.67|175.07|175.78|174.18|0
1632241220000|2021-09-21 16:20:20|176.14|174.54|175.78|174.18|176.14|174.54|175.78|174.18|0
1632241230000|2021-09-21 16:20:30|175.96|174.36|175.96|174.36|175.96|174.36|175.78|174.18|0
1632241240000|2021-09-21 16:20:40|176.14|174.54|175.78|174.18|176.14|174.54|175.78|174.18|0
1632241250000|2021-09-21 16:20:50|175.96|174.36|176.14|174.54|176.14|174.54|175.96|174.36|0
1632241260000|2021-09-21 16:21:00|176.85|175.25|176.85|175.25|177.2|175.6|176.85|175.25|0
1632241270000|2021-09-21 16:21:10|176.67|175.07|177.55|175.95|177.55|175.95|176.67|175.07|0
1632241280000|2021-09-21 16:21:20|177.38|175.78|176.58|174.98|177.38|175.78|176.58|174.98|0
1632241290000|2021-09-21 16:21:30|176.67|175.07|176.84|175.24|176.84|175.24|176.67|175.07|0
1632241300000|2021-09-21 16:21:40|177.02|175.42|177.02|175.42|177.02|175.42|176.84|175.24|0
1632241310000|2021-09-21 16:21:50|176.84|175.24|177.38|175.78|177.38|175.78|176.84|175.24|0
1632241320000|2021-09-21 16:22:00|177.55|175.95|177.82|176.22|177.91|176.31|177.55|175.95|0
1632241330000|2021-09-21 16:22:10|177.91|176.31|177.55|175.95|177.91|176.31|177.55|175.95|0
1632241340000|2021-09-21 16:22:20|177.73|176.13|177.2|175.6|177.73|176.13|177.2|175.6|0
1632241350000|2021-09-21 16:22:30|177.02|175.42|176.84|175.24|177.02|175.42|176.84|175.24|0
1632241360000|2021-09-21 16:22:40|176.67|175.07|176.84|175.24|176.84|175.24|176.67|175.07|0
1632241370000|2021-09-21 16:22:50|176.49|174.89|176.67|175.07|176.67|175.07|176.49|174.89|0
1632241380000|2021-09-21 16:23:00|176.84|175.24|176.84|175.24|176.84|175.24|176.67|175.07|0
1632241390000|2021-09-21 16:23:10|177.02|175.42|176.84|175.24|177.02|175.42|176.84|175.24|0
1632241400000|2021-09-21 16:23:20|177.02|175.42|177.02|175.42|177.2|175.6|177.02|175.42|0
1632241410000|2021-09-21 16:23:30|176.67|175.07|176.66|175.06|176.67|175.07|176.49|174.89|0
1632241420000|2021-09-21 16:23:40|176.84|175.24|176.84|175.24|176.84|175.24|176.84|175.24|0
1632241430000|2021-09-21 16:23:50|176.66|175.06|177.02|175.42|177.02|175.42|176.66|175.06|0
1632241440000|2021-09-21 16:24:00|177.37|175.77|177.2|175.6|177.37|175.77|177.2|175.6|0
1632241450000|2021-09-21 16:24:10|176.84|175.24|176.66|175.06|176.84|175.24|176.66|175.06|0
1632241460000|2021-09-21 16:24:20|176.84|175.24|176.84|175.24|177.02|175.42|176.84|175.24|0
1632241470000|2021-09-21 16:24:30|176.66|175.06|176.13|174.53|176.84|175.24|176.13|174.53|0
1632241480000|2021-09-21 16:24:40|176.31|174.71|176.31|174.71|176.49|174.89|176.31|174.71|0
1632241490000|2021-09-21 16:24:50|175.96|174.36|175.6|174|175.96|174.36|175.6|174|0
1632241500000|2021-09-21 16:25:00|175.78|174.18|176.31|174.71|176.31|174.71|175.78|174.18|0
1632241510000|2021-09-21 16:25:10|176.13|174.53|176.49|174.89|176.49|174.89|176.13|174.53|0
1632241520000|2021-09-21 16:25:20|176.66|175.06|176.66|175.06|176.66|175.06|176.66|175.06|0
1632241530000|2021-09-21 16:25:30|176.84|175.24|176.84|175.24|177.02|175.42|176.84|175.24|0
1632241540000|2021-09-21 16:25:40|176.66|175.06|176.66|175.06|176.84|175.24|176.66|175.06|0
1632241550000|2021-09-21 16:25:50|176.84|175.24|176.84|175.24|176.84|175.24|176.48|174.88|0
1632241560000|2021-09-21 16:26:00|176.66|175.06|176.84|175.24|176.84|175.24|176.66|175.06|0
1632241570000|2021-09-21 16:26:10|176.66|175.06|175.6|174|176.66|175.06|175.6|174|0
1632241580000|2021-09-21 16:26:20|175.78|174.18|175.6|174|175.78|174.18|175.6|174|0
1632241590000|2021-09-21 16:26:30|175.42|173.82|175.6|174|175.6|174|175.42|173.82|0
1632241600000|2021-09-21 16:26:40|175.78|174.18|175.6|174|175.78|174.18|175.6|174|0
1632241610000|2021-09-21 16:26:50|175.42|173.82|175.6|174|175.6|174|175.25|173.65|0
1632241620000|2021-09-21 16:27:00|175.25|173.65|175.95|174.35|175.95|174.35|175.25|173.65|0
1632241630000|2021-09-21 16:27:10|175.78|174.18|175.6|174|175.78|174.18|175.42|173.82|0
1632241640000|2021-09-21 16:27:20|175.42|173.82|175.07|173.47|175.42|173.82|175.07|173.47|0
1632241650000|2021-09-21 16:27:30|175.25|173.65|174.72|173.12|175.25|173.65|174.72|173.12|0
1632241660000|2021-09-21 16:27:40|174.54|172.94|174.54|172.94|174.62|173.02|174.54|172.94|0
1632241670000|2021-09-21 16:27:50|174.36|172.76|174.54|172.94|174.54|172.94|174.36|172.76|0
1632241680000|2021-09-21 16:28:00|174.45|172.85|174.36|172.76|174.54|172.94|174.36|172.76|0
1632241690000|2021-09-21 16:28:10|174.72|173.12|174.36|172.76|174.72|173.12|174.36|172.76|0
1632241700000|2021-09-21 16:28:20|174.54|172.94|174.36|172.76|174.71|173.11|174.36|172.76|0
1632241710000|2021-09-21 16:28:30|174.19|172.59|174.01|172.41|174.19|172.59|174.01|172.41|0
1632241720000|2021-09-21 16:28:40|174.19|172.59|174.19|172.59|174.19|172.59|174.19|172.59|0
1632241730000|2021-09-21 16:28:50|174.36|172.76|174.01|172.41|174.36|172.76|174.01|172.41|0
1632241740000|2021-09-21 16:29:00|174.19|172.59|174.19|172.59|174.19|172.59|174.19|172.59|0
1632241750000|2021-09-21 16:29:10|174.01|172.41|174.01|172.41|174.01|172.41|173.92|172.32|0
1632241760000|2021-09-21 16:29:20|173.83|172.23|174.01|172.41|174.01|172.41|173.83|172.23|0
1632241770000|2021-09-21 16:29:30|174.18|172.58|174.09|172.49|174.18|172.58|174.01|172.41|0
1632241780000|2021-09-21 16:29:40|174.18|172.58|174.01|172.41|174.18|172.58|174.01|172.41|0
1632241790000|2021-09-21 16:29:50|173.83|172.23|173.66|172.06|173.83|172.23|173.66|172.06|0
1632241800000|2021-09-21 16:30:00|173.83|172.23|174.01|172.41|174.01|172.41|173.83|172.23|0
1632241810000|2021-09-21 16:30:10|173.92|172.32|173.13|171.53|173.92|172.32|173.13|171.53|0
1632241820000|2021-09-21 16:30:20|173.3|171.7|172.95|171.35|173.3|171.7|172.95|171.35|0
1632241830000|2021-09-21 16:30:30|173.13|171.53|172.95|171.35|173.13|171.53|172.95|171.35|0
1632241840000|2021-09-21 16:30:40|172.78|171.18|172.43|170.83|172.78|171.18|172.25|170.65|0
1632241850000|2021-09-21 16:30:50|172.6|171|172.78|171.18|172.78|171.18|172.6|171|0
1632241860000|2021-09-21 16:31:00|172.95|171.35|173.13|171.53|173.3|171.7|172.95|171.35|0
1632241870000|2021-09-21 16:31:10|172.78|171.18|172.6|171|172.78|171.18|172.6|171|0
1632241880000|2021-09-21 16:31:20|172.43|170.83|172.08|170.48|172.43|170.83|172.08|170.48|0
1632241890000|2021-09-21 16:31:30|171.9|170.3|171.73|170.13|172.08|170.48|171.73|170.13|0
1632241900000|2021-09-21 16:31:40|171.9|170.3|171.9|170.3|171.9|170.3|171.73|170.13|0
1632241910000|2021-09-21 16:31:50|172.16|170.56|172.08|170.48|172.16|170.56|172.08|170.48|0
1632241920000|2021-09-21 16:32:00|171.9|170.3|172.43|170.83|172.43|170.83|171.9|170.3|0
1632241930000|2021-09-21 16:32:10|172.25|170.65|172.08|170.48|172.43|170.83|172.08|170.48|0
1632241940000|2021-09-21 16:32:20|172.25|170.65|172.43|170.83|172.43|170.83|172.25|170.65|0
1632241950000|2021-09-21 16:32:30|172.6|171|172.78|171.18|172.95|171.35|172.6|171|0
1632241960000|2021-09-21 16:32:40|172.43|170.83|172.6|171|172.6|171|172.43|170.83|0
1632241970000|2021-09-21 16:32:50|172.78|171.18|173.13|171.53|173.48|171.88|172.78|171.18|0
1632241980000|2021-09-21 16:33:00|173.3|171.7|172.6|171|173.3|171.7|172.6|171|0
1632241990000|2021-09-21 16:33:10|172.42|170.82|172.25|170.65|172.42|170.82|172.07|170.47|0
1632242000000|2021-09-21 16:33:20|172.07|170.47|172.07|170.47|172.07|170.47|172.07|170.47|0
1632242010000|2021-09-21 16:33:30|171.9|170.3|172.77|171.17|172.77|171.17|171.9|170.3|0
1632242020000|2021-09-21 16:33:40|172.95|171.35|173.3|171.7|173.48|171.88|172.95|171.35|0
1632242030000|2021-09-21 16:33:50|173.12|171.52|173.12|171.52|173.12|171.52|173.12|171.52|0
1632242040000|2021-09-21 16:34:00|173.3|171.7|173.48|171.88|173.65|172.05|173.3|171.7|0
1632242050000|2021-09-21 16:34:10|173.65|172.05|173.83|172.23|173.83|172.23|173.65|172.05|0
1632242060000|2021-09-21 16:34:20|174.18|172.58|174.71|173.11|174.71|173.11|174.18|172.58|0
1632242070000|2021-09-21 16:34:30|174.35|172.75|174.35|172.75|174.35|172.75|174.18|172.58|0
1632242080000|2021-09-21 16:34:40|174.18|172.58|174.18|172.58|174.35|172.75|174.18|172.58|0
1632242090000|2021-09-21 16:34:50|174.35|172.75|174.35|172.75|174.35|172.75|174.35|172.75|0
1632242100000|2021-09-21 16:35:00|174.18|172.58|174.18|172.58|174.35|172.75|174.18|172.58|0
1632242110000|2021-09-21 16:35:10|173.65|172.05|173.65|172.05|173.83|172.23|173.65|172.05|0
1632242120000|2021-09-21 16:35:20|173.47|171.87|173.65|172.05|173.65|172.05|173.47|171.87|0
1632242130000|2021-09-21 16:35:30|173.47|171.87|173.83|172.23|173.83|172.23|173.47|171.87|0
1632242140000|2021-09-21 16:35:40|173.65|172.05|173.3|171.7|173.65|172.05|173.3|171.7|0
1632242150000|2021-09-21 16:35:50|173.47|171.87|173.82|172.22|173.82|172.22|173.47|171.87|0
1632242160000|2021-09-21 16:36:00|174|172.4|174|172.4|174|172.4|174|172.4|0
1632242170000|2021-09-21 16:36:10|173.82|172.22|173.3|171.7|173.82|172.22|173.3|171.7|0
1632242180000|2021-09-21 16:36:20|173.47|171.87|173.47|171.87|173.65|172.05|173.47|171.87|0
1632242190000|2021-09-21 16:36:30|173.3|171.7|173.47|171.87|173.47|171.87|173.3|171.7|0
1632242200000|2021-09-21 16:36:40|173.65|172.05|173.82|172.22|173.82|172.22|173.65|172.05|0
1632242210000|2021-09-21 16:36:50|174.35|172.75|174.7|173.1|174.7|173.1|174.35|172.75|0
1632242220000|2021-09-21 16:37:00|174.88|173.28|174.7|173.1|174.88|173.28|174.7|173.1|0
1632242230000|2021-09-21 16:37:10|174.88|173.28|175.06|173.46|175.06|173.46|174.88|173.28|0
1632242240000|2021-09-21 16:37:20|174.88|173.28|175.06|173.46|175.06|173.46|174.88|173.28|0
1632242250000|2021-09-21 16:37:30|174.88|173.28|174.17|172.57|174.88|173.28|174.17|172.57|0
1632242260000|2021-09-21 16:37:40|174.35|172.75|174.35|172.75|174.53|172.93|174.35|172.75|0
1632242270000|2021-09-21 16:37:50|174.17|172.57|174.35|172.75|174.35|172.75|174.17|172.57|0
1632242280000|2021-09-21 16:38:00|174.7|173.1|174.53|172.93|174.7|173.1|174.35|172.75|0
1632242290000|2021-09-21 16:38:10|174.35|172.75|174.35|172.75|174.53|172.93|174.35|172.75|0
1632242300000|2021-09-21 16:38:20|173.82|172.22|173.47|171.87|174|172.4|173.47|171.87|0
1632242310000|2021-09-21 16:38:30|173.65|172.05|172.94|171.34|173.65|172.05|172.94|171.34|0
1632242320000|2021-09-21 16:38:40|173.12|171.52|173.82|172.22|173.82|172.22|173.12|171.52|0
1632242330000|2021-09-21 16:38:50|174|172.4|173.82|172.22|174|172.4|173.82|172.22|0
1632242340000|2021-09-21 16:39:00|174|172.4|174.17|172.57|174.17|172.57|174|172.4|0
1632242350000|2021-09-21 16:39:10|174.26|172.66|174.35|172.75|174.35|172.75|174.17|172.57|0
1632242360000|2021-09-21 16:39:20|174.52|172.92|174.7|173.1|174.88|173.28|174.52|172.92|0
1632242370000|2021-09-21 16:39:30|174.52|172.92|174.52|172.92|174.7|173.1|174.52|172.92|0
1632242380000|2021-09-21 16:39:40|174.35|172.75|174.35|172.75|174.35|172.75|174.17|172.57|0
1632242390000|2021-09-21 16:39:50|174.52|172.92|174.35|172.75|174.52|172.92|174.35|172.75|0
1632242400000|2021-09-21 16:40:00|174.17|172.57|174.35|172.75|174.35|172.75|174.17|172.57|0
1632242410000|2021-09-21 16:40:10|174.17|172.57|174.17|172.57|174.35|172.75|174.17|172.57|0
1632242420000|2021-09-21 16:40:20|174|172.4|173.29|171.69|174|172.4|173.29|171.69|0
1632242430000|2021-09-21 16:40:30|173.47|171.87|173.29|171.69|173.47|171.87|173.29|171.69|0
1632242440000|2021-09-21 16:40:40|173.47|171.87|173.64|172.04|173.64|172.04|173.47|171.87|0
1632242450000|2021-09-21 16:40:50|173.29|171.69|173.64|172.04|173.64|172.04|173.29|171.69|0
1632242460000|2021-09-21 16:41:00|173.47|171.87|173.29|171.69|173.47|171.87|173.29|171.69|0
1632242470000|2021-09-21 16:41:10|173.64|172.04|172.94|171.34|173.64|172.04|172.94|171.34|0
1632242480000|2021-09-21 16:41:20|173.12|171.52|173.12|171.52|173.12|171.52|173.12|171.52|0
1632242490000|2021-09-21 16:41:30|173.29|171.69|173.47|171.87|173.47|171.87|173.12|171.52|0
1632242500000|2021-09-21 16:41:40|173.29|171.69|173.11|171.51|173.29|171.69|173.11|171.51|0
1632242510000|2021-09-21 16:41:50|173.29|171.69|173.47|171.87|173.47|171.87|173.29|171.69|0
1632242520000|2021-09-21 16:42:00|173.64|172.04|173.47|171.87|173.64|172.04|173.47|171.87|0
1632242530000|2021-09-21 16:42:10|173.64|172.04|173.64|172.04|173.64|172.04|173.55|171.95|0
1632242540000|2021-09-21 16:42:20|173.82|172.22|173.82|172.22|173.82|172.22|173.64|172.04|0
1632242550000|2021-09-21 16:42:30|173.99|172.39|173.99|172.39|173.99|172.39|173.82|172.22|0
1632242560000|2021-09-21 16:42:40|173.82|172.22|174.17|172.57|174.17|172.57|173.82|172.22|0
1632242570000|2021-09-21 16:42:50|174.34|172.74|174.17|172.57|174.34|172.74|173.99|172.39|0
1632242580000|2021-09-21 16:43:00|174.52|172.92|174.52|172.92|174.7|173.1|174.52|172.92|0
1632242590000|2021-09-21 16:43:10|174.34|172.74|173.82|172.22|174.34|172.74|173.64|172.04|0
1632242600000|2021-09-21 16:43:20|174.17|172.57|173.82|172.22|174.34|172.74|173.82|172.22|0
1632242610000|2021-09-21 16:43:30|173.99|172.39|174.17|172.57|174.17|172.57|173.99|172.39|0
1632242620000|2021-09-21 16:43:40|173.99|172.39|173.82|172.22|173.99|172.39|173.82|172.22|0
1632242630000|2021-09-21 16:43:50|173.99|172.39|173.99|172.39|174.17|172.57|173.99|172.39|0
1632242640000|2021-09-21 16:44:00|174.17|172.57|174.7|173.1|174.7|173.1|174.17|172.57|0
1632242650000|2021-09-21 16:44:10|174.69|173.09|174.69|173.09|174.69|173.09|174.52|172.92|0
1632242660000|2021-09-21 16:44:20|174.87|173.27|174.52|172.92|174.87|173.27|174.52|172.92|0
1632242670000|2021-09-21 16:44:30|173.99|172.39|174.17|172.57|174.17|172.57|173.99|172.39|0
1632242680000|2021-09-21 16:44:40|174.52|172.92|174.34|172.74|174.52|172.92|174.34|172.74|0
1632242690000|2021-09-21 16:44:50|174.17|172.57|173.99|172.39|174.17|172.57|173.99|172.39|0
1632242700000|2021-09-21 16:45:00|173.81|172.21|173.81|172.21|173.99|172.39|173.81|172.21|0
1632242710000|2021-09-21 16:45:10|173.55|171.95|173.11|171.51|173.55|171.95|173.11|171.51|0
1632242720000|2021-09-21 16:45:20|173.29|171.69|173.29|171.69|173.46|171.86|173.29|171.69|0
1632242730000|2021-09-21 16:45:30|173.11|171.51|173.29|171.69|173.46|171.86|173.11|171.51|0
1632242740000|2021-09-21 16:45:40|173.46|171.86|174.16|172.56|174.16|172.56|173.46|171.86|0
1632242750000|2021-09-21 16:45:50|174.52|172.92|174.52|172.92|174.52|172.92|174.52|172.92|0
1632242760000|2021-09-21 16:46:00|174.34|172.74|173.81|172.21|174.34|172.74|173.81|172.21|0
1632242770000|2021-09-21 16:46:10|173.64|172.04|173.46|171.86|173.64|172.04|173.46|171.86|0
1632242780000|2021-09-21 16:46:20|173.64|172.04|173.81|172.21|173.81|172.21|173.64|172.04|0
1632242790000|2021-09-21 16:46:30|173.64|172.04|173.11|171.51|173.64|172.04|173.11|171.51|0
1632242800000|2021-09-21 16:46:40|173.28|171.68|173.11|171.51|173.28|171.68|173.11|171.51|0
1632242810000|2021-09-21 16:46:50|173.28|171.68|173.28|171.68|173.46|171.86|173.28|171.68|0
1632242820000|2021-09-21 16:47:00|173.11|171.51|173.11|171.51|173.28|171.68|173.11|171.51|0
1632242830000|2021-09-21 16:47:10|173.28|171.68|174.16|172.56|174.16|172.56|173.28|171.68|0
1632242840000|2021-09-21 16:47:20|173.99|172.39|173.28|171.68|173.99|172.39|173.28|171.68|0
1632242850000|2021-09-21 16:47:30|173.11|171.51|173.46|171.86|173.46|171.86|173.11|171.51|0
1632242860000|2021-09-21 16:47:40|173.63|172.03|173.63|172.03|173.63|172.03|173.46|171.86|0
1632242870000|2021-09-21 16:47:50|173.46|171.86|173.28|171.68|173.46|171.86|173.28|171.68|0
1632242880000|2021-09-21 16:48:00|173.46|171.86|173.11|171.51|173.46|171.86|173.11|171.51|0
1632242890000|2021-09-21 16:48:10|172.93|171.33|173.11|171.51|173.11|171.51|172.93|171.33|0
1632242900000|2021-09-21 16:48:20|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632242910000|2021-09-21 16:48:30|173.37|171.77|172.58|170.98|173.37|171.77|172.58|170.98|0
1632242920000|2021-09-21 16:48:40|172.4|170.8|172.4|170.8|172.4|170.8|172.23|170.63|0
1632242930000|2021-09-21 16:48:50|172.23|170.63|172.58|170.98|172.58|170.98|172.23|170.63|0
1632242940000|2021-09-21 16:49:00|172.4|170.8|172.93|171.33|172.93|171.33|172.4|170.8|0
1632242950000|2021-09-21 16:49:10|173.11|171.51|173.11|171.51|173.11|171.51|172.93|171.33|0
1632242960000|2021-09-21 16:49:20|173.46|171.86|173.11|171.51|173.46|171.86|173.11|171.51|0
1632242970000|2021-09-21 16:49:30|173.28|171.68|172.93|171.33|173.28|171.68|172.75|171.15|0
1632242980000|2021-09-21 16:49:40|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1632242990000|2021-09-21 16:49:50|173.28|171.68|173.1|171.5|173.28|171.68|173.1|171.5|0
1632243000000|2021-09-21 16:50:00|172.93|171.33|172.58|170.98|172.93|171.33|172.58|170.98|0
1632243010000|2021-09-21 16:50:10|172.75|171.15|172.4|170.8|172.75|171.15|172.4|170.8|0
1632243020000|2021-09-21 16:50:20|172.23|170.63|172.23|170.63|172.4|170.8|172.23|170.63|0
1632243030000|2021-09-21 16:50:30|171.88|170.28|171.88|170.28|171.88|170.28|171.88|170.28|0
1632243040000|2021-09-21 16:50:40|171.7|170.1|171.7|170.1|171.7|170.1|171.7|170.1|0
1632243050000|2021-09-21 16:50:50|171.88|170.28|172.05|170.45|172.05|170.45|171.88|170.28|0
1632243060000|2021-09-21 16:51:00|172.23|170.63|171.53|169.93|172.23|170.63|171.53|169.93|0
1632243070000|2021-09-21 16:51:10|171.7|170.1|171.18|169.58|171.7|170.1|171.18|169.58|0
1632243080000|2021-09-21 16:51:20|171|169.4|171|169.4|171|169.4|171|169.4|0
1632243090000|2021-09-21 16:51:30|170.83|169.23|170.65|169.05|170.83|169.23|170.65|169.05|0
1632243100000|2021-09-21 16:51:40|170.48|168.88|170.48|168.88|170.48|168.88|170.48|168.88|0
1632243110000|2021-09-21 16:51:50|170.31|168.71|169.96|168.36|170.31|168.71|169.96|168.36|0
1632243120000|2021-09-21 16:52:00|169.61|168.01|169.26|167.66|169.61|168.01|169.26|167.66|0
1632243130000|2021-09-21 16:52:10|168.74|167.14|168.57|166.97|168.74|167.14|168.57|166.97|0
1632243140000|2021-09-21 16:52:20|168.05|166.45|167.7|166.1|168.39|166.79|167.7|166.1|0
1632243150000|2021-09-21 16:52:30|167.88|166.28|167.01|165.41|167.88|166.28|167.01|165.41|0
1632243160000|2021-09-21 16:52:40|166.84|165.24|166.84|165.24|167.09|165.49|166.84|165.24|0
1632243170000|2021-09-21 16:52:50|165.98|164.38|166.15|164.55|166.32|164.72|165.98|164.38|0
1632243180000|2021-09-21 16:53:00|166.32|164.72|166.67|165.07|166.67|165.07|166.32|164.72|0
1632243190000|2021-09-21 16:53:10|166.84|165.24|167.01|165.41|167.01|165.41|166.67|165.07|0
1632243200000|2021-09-21 16:53:20|166.84|165.24|166.49|164.89|166.84|165.24|166.32|164.72|0
1632243210000|2021-09-21 16:53:30|166.67|165.07|166.67|165.07|166.84|165.24|166.67|165.07|0
1632243220000|2021-09-21 16:53:40|166.49|164.89|166.49|164.89|166.49|164.89|166.32|164.72|0
1632243230000|2021-09-21 16:53:50|166.84|165.24|166.67|165.07|166.84|165.24|166.67|165.07|0
1632243240000|2021-09-21 16:54:00|166.84|165.24|166.84|165.24|166.84|165.24|166.32|164.72|0
1632243250000|2021-09-21 16:54:10|167.01|165.41|167.18|165.58|167.18|165.58|167.01|165.41|0
1632243260000|2021-09-21 16:54:20|167.53|165.93|167.01|165.41|167.53|165.93|167.01|165.41|0
1632243270000|2021-09-21 16:54:30|167.18|165.58|167.35|165.75|167.35|165.75|167.01|165.41|0
1632243280000|2021-09-21 16:54:40|167.53|165.93|167.53|165.93|167.7|166.1|167.35|165.75|0
1632243290000|2021-09-21 16:54:50|167.7|166.1|167.7|166.1|167.7|166.1|167.53|165.93|0
1632243300000|2021-09-21 16:55:00|167.53|165.93|167.87|166.27|168.39|166.79|167.53|165.93|0
1632243310000|2021-09-21 16:55:10|167.53|165.93|167.35|165.75|167.53|165.93|167.35|165.75|0
1632243320000|2021-09-21 16:55:20|167.7|166.1|168.39|166.79|168.39|166.79|167.7|166.1|0
1632243330000|2021-09-21 16:55:30|168.22|166.62|168.39|166.79|168.39|166.79|168.22|166.62|0
1632243340000|2021-09-21 16:55:40|168.04|166.44|168.04|166.44|168.04|166.44|167.87|166.27|0
1632243350000|2021-09-21 16:55:50|168.22|166.62|167.87|166.27|168.22|166.62|167.87|166.27|0
1632243360000|2021-09-21 16:56:00|168.22|166.62|168.39|166.79|168.39|166.79|168.04|166.44|0
1632243370000|2021-09-21 16:56:10|168.91|167.31|169.26|167.66|169.26|167.66|168.91|167.31|0
1632243380000|2021-09-21 16:56:20|169.43|167.83|169.08|167.48|169.43|167.83|169.08|167.48|0
1632243390000|2021-09-21 16:56:30|168.56|166.96|168.56|166.96|168.74|167.14|168.56|166.96|0
1632243400000|2021-09-21 16:56:40|168.39|166.79|168.56|166.96|168.56|166.96|168.39|166.79|0
1632243410000|2021-09-21 16:56:50|168.74|167.14|168.91|167.31|168.91|167.31|168.74|167.14|0
1632243420000|2021-09-21 16:57:00|169.08|167.48|169.43|167.83|169.43|167.83|169.08|167.48|0
1632243430000|2021-09-21 16:57:10|169.26|167.66|169.6|168|169.6|168|169.26|167.66|0
1632243440000|2021-09-21 16:57:20|169.43|167.83|169.25|167.65|169.43|167.83|169.25|167.65|0
1632243450000|2021-09-21 16:57:30|169.43|167.83|169.78|168.18|169.78|168.18|169.43|167.83|0
1632243460000|2021-09-21 16:57:40|170.3|168.7|170.3|168.7|170.3|168.7|170.21|168.61|0
1632243470000|2021-09-21 16:57:50|170.47|168.87|170.47|168.87|170.47|168.87|170.3|168.7|0
1632243480000|2021-09-21 16:58:00|170.3|168.7|170.3|168.7|170.3|168.7|170.3|168.7|0
1632243490000|2021-09-21 16:58:10|170.12|168.52|170.12|168.52|170.12|168.52|169.95|168.35|0
1632243500000|2021-09-21 16:58:20|170.3|168.7|169.95|168.35|170.3|168.7|169.95|168.35|0
1632243510000|2021-09-21 16:58:30|170.3|168.7|170.12|168.52|170.3|168.7|170.12|168.52|0
1632243520000|2021-09-21 16:58:40|169.77|168.17|170.12|168.52|170.12|168.52|169.77|168.17|0
1632243530000|2021-09-21 16:58:50|169.95|168.35|169.95|168.35|169.95|168.35|169.77|168.17|0
1632243540000|2021-09-21 16:59:00|169.77|168.17|169.43|167.83|169.95|168.35|169.43|167.83|0
1632243550000|2021-09-21 16:59:10|169.6|168|169.43|167.83|169.6|168|169.43|167.83|0
1632243560000|2021-09-21 16:59:20|169.25|167.65|168.39|166.79|169.25|167.65|168.39|166.79|0
1632243570000|2021-09-21 16:59:30|168.56|166.96|169.6|168|169.6|168|168.56|166.96|0
1632243580000|2021-09-21 16:59:40|169.43|167.83|168.73|167.13|169.43|167.83|168.73|167.13|0
1632243590000|2021-09-21 16:59:50|168.9|167.3|168.73|167.13|168.9|167.3|168.73|167.13|0
1632243600000|2021-09-21 17:00:00|168.56|166.96|168.73|167.13|168.73|167.13|168.56|166.96|0
1632243610000|2021-09-21 17:00:10|168.56|166.96|168.38|166.78|168.56|166.96|168.38|166.78|0
1632243620000|2021-09-21 17:00:20|168.21|166.61|168.9|167.3|168.9|167.3|168.04|166.44|0
1632243630000|2021-09-21 17:00:30|168.73|167.13|169.08|167.48|169.25|167.65|168.73|167.13|0
1632243640000|2021-09-21 17:00:40|169.25|167.65|169.08|167.48|169.25|167.65|169.08|167.48|0
1632243650000|2021-09-21 17:00:50|168.9|167.3|168.73|167.13|168.9|167.3|168.73|167.13|0
1632243660000|2021-09-21 17:01:00|169.25|167.65|169.08|167.48|169.25|167.65|168.9|167.3|0
1632243670000|2021-09-21 17:01:10|168.9|167.3|168.9|167.3|168.9|167.3|168.9|167.3|0
1632243680000|2021-09-21 17:01:20|168.56|166.96|169.42|167.82|169.42|167.82|168.56|166.96|0
1632243690000|2021-09-21 17:01:30|169.25|167.65|169.42|167.82|169.42|167.82|169.25|167.65|0
1632243700000|2021-09-21 17:01:40|169.6|168|169.77|168.17|169.77|168.17|169.6|168|0
1632243710000|2021-09-21 17:01:50|169.94|168.34|170.12|168.52|170.12|168.52|169.94|168.34|0
1632243720000|2021-09-21 17:02:00|170.29|168.69|169.08|167.48|170.29|168.69|169.08|167.48|0
1632243730000|2021-09-21 17:02:10|168.9|167.3|168.38|166.78|168.9|167.3|168.38|166.78|0
1632243740000|2021-09-21 17:02:20|168.55|166.95|168.9|167.3|168.9|167.3|168.55|166.95|0
1632243750000|2021-09-21 17:02:30|168.73|167.13|168.73|167.13|169.07|167.47|168.73|167.13|0
1632243760000|2021-09-21 17:02:40|168.55|166.95|167.86|166.26|168.55|166.95|167.86|166.26|0
1632243770000|2021-09-21 17:02:50|167.69|166.09|167.17|165.57|167.69|166.09|167.17|165.57|0
1632243780000|2021-09-21 17:03:00|167|165.4|167|165.4|167.34|165.74|167|165.4|0
1632243790000|2021-09-21 17:03:10|167.17|165.57|166.14|164.54|167.17|165.57|166.14|164.54|0
1632243800000|2021-09-21 17:03:20|165.96|164.36|166.14|164.54|166.14|164.54|165.96|164.36|0
1632243810000|2021-09-21 17:03:30|165.96|164.36|166.48|164.88|166.48|164.88|165.96|164.36|0
1632243820000|2021-09-21 17:03:40|166.56|164.96|166.31|164.71|166.56|164.96|166.31|164.71|0
1632243830000|2021-09-21 17:03:50|166.48|164.88|166.65|165.05|166.65|165.05|166.48|164.88|0
1632243840000|2021-09-21 17:04:00|166.48|164.88|166.31|164.71|166.65|165.05|166.31|164.71|0
1632243850000|2021-09-21 17:04:10|166.14|164.54|165.79|164.19|166.14|164.54|165.79|164.19|0
1632243860000|2021-09-21 17:04:20|165.62|164.02|165.45|163.85|165.62|164.02|165.45|163.85|0
1632243870000|2021-09-21 17:04:30|165.62|164.02|165.79|164.19|165.79|164.19|165.62|164.02|0
1632243880000|2021-09-21 17:04:40|166.14|164.54|166.65|165.05|166.65|165.05|166.14|164.54|0
1632243890000|2021-09-21 17:04:50|166.48|164.88|167.17|165.57|167.17|165.57|166.48|164.88|0
1632243900000|2021-09-21 17:05:00|167|165.4|167|165.4|167.17|165.57|167|165.4|0
1632243910000|2021-09-21 17:05:10|166.65|165.05|166.04|164.44|166.65|165.05|166.04|164.44|0
1632243920000|2021-09-21 17:05:20|166.31|164.71|166.31|164.71|166.31|164.71|165.96|164.36|0
1632243930000|2021-09-21 17:05:30|166.13|164.53|167.51|165.91|167.51|165.91|166.13|164.53|0
1632243940000|2021-09-21 17:05:40|167.69|166.09|168.03|166.43|168.03|166.43|167.69|166.09|0
1632243950000|2021-09-21 17:05:50|167.86|166.26|167.86|166.26|168.2|166.6|167.86|166.26|0
1632243960000|2021-09-21 17:06:00|168.38|166.78|169.07|167.47|169.07|167.47|168.38|166.78|0
1632243970000|2021-09-21 17:06:10|168.9|167.3|168.2|166.6|168.9|167.3|168.2|166.6|0
1632243980000|2021-09-21 17:06:20|167.68|166.08|167.68|166.08|167.86|166.26|167.68|166.08|0
1632243990000|2021-09-21 17:06:30|167.51|165.91|168.47|166.87|168.47|166.87|167.51|165.91|0
1632244000000|2021-09-21 17:06:40|168.55|166.95|167.95|166.35|168.55|166.95|167.95|166.35|0
1632244010000|2021-09-21 17:06:50|168.13|166.53|168.3|166.7|168.3|166.7|167.95|166.35|0
1632244020000|2021-09-21 17:07:00|167.95|166.35|168.3|166.7|168.47|166.87|167.95|166.35|0
1632244030000|2021-09-21 17:07:10|168.64|167.04|168.9|167.3|168.9|167.3|168.47|166.87|0
1632244040000|2021-09-21 17:07:20|168.82|167.22|169.16|167.56|169.33|167.73|168.82|167.22|0
1632244050000|2021-09-21 17:07:30|169.33|167.73|168.9|167.3|169.42|167.82|168.9|167.3|0
1632244060000|2021-09-21 17:07:40|169.42|167.82|169.51|167.91|169.51|167.91|169.33|167.73|0
1632244070000|2021-09-21 17:07:50|169.33|167.73|169.51|167.91|169.51|167.91|169.33|167.73|0
1632244080000|2021-09-21 17:08:00|169.68|168.08|169.68|168.08|169.68|168.08|169.51|167.91|0
1632244090000|2021-09-21 17:08:10|169.51|167.91|169.33|167.73|169.68|168.08|169.33|167.73|0
1632244100000|2021-09-21 17:08:20|169.16|167.56|169.16|167.56|169.33|167.73|169.16|167.56|0
1632244110000|2021-09-21 17:08:30|168.81|167.21|168.81|167.21|168.81|167.21|168.64|167.04|0
1632244120000|2021-09-21 17:08:40|168.64|167.04|169.16|167.56|169.16|167.56|168.64|167.04|0
1632244130000|2021-09-21 17:08:50|168.99|167.39|169.16|167.56|169.16|167.56|168.99|167.39|0
1632244140000|2021-09-21 17:09:00|169.33|167.73|168.99|167.39|169.33|167.73|168.99|167.39|0
1632244150000|2021-09-21 17:09:10|169.16|167.56|169.16|167.56|169.5|167.9|169.16|167.56|0
1632244160000|2021-09-21 17:09:20|168.81|167.21|168.81|167.21|168.81|167.21|168.81|167.21|0
1632244170000|2021-09-21 17:09:30|168.99|167.39|168.81|167.21|168.99|167.39|168.64|167.04|0
1632244180000|2021-09-21 17:09:40|168.64|167.04|168.64|167.04|168.81|167.21|168.64|167.04|0
1632244190000|2021-09-21 17:09:50|168.47|166.87|168.12|166.52|168.47|166.87|168.12|166.52|0
1632244200000|2021-09-21 17:10:00|168.29|166.69|168.29|166.69|168.29|166.69|168.12|166.52|0
1632244210000|2021-09-21 17:10:10|167.95|166.35|168.29|166.69|168.47|166.87|167.95|166.35|0
1632244220000|2021-09-21 17:10:20|167.95|166.35|168.2|166.6|168.2|166.6|167.78|166.18|0
1632244230000|2021-09-21 17:10:30|168.12|166.52|168.81|167.21|168.98|167.38|168.12|166.52|0
1632244240000|2021-09-21 17:10:40|168.64|167.04|167.78|166.18|168.64|167.04|167.78|166.18|0
1632244250000|2021-09-21 17:10:50|167.6|166|167.6|166|167.6|166|167.6|166|0
1632244260000|2021-09-21 17:11:00|167.78|166.18|167.6|166|167.78|166.18|167.6|166|0
1632244270000|2021-09-21 17:11:10|167.78|166.18|167.78|166.18|167.95|166.35|167.78|166.18|0
1632244280000|2021-09-21 17:11:20|168.12|166.52|167.78|166.18|168.12|166.52|167.78|166.18|0
1632244290000|2021-09-21 17:11:30|167.6|166|167.95|166.35|167.95|166.35|167.6|166|0
1632244300000|2021-09-21 17:11:40|168.46|166.86|168.29|166.69|168.46|166.86|168.12|166.52|0
1632244310000|2021-09-21 17:11:50|168.46|166.86|168.98|167.38|168.98|167.38|168.46|166.86|0
1632244320000|2021-09-21 17:12:00|168.81|167.21|168.81|167.21|168.81|167.21|168.64|167.04|0
1632244330000|2021-09-21 17:12:10|168.98|167.38|168.37|166.77|168.98|167.38|168.37|166.77|0
1632244340000|2021-09-21 17:12:20|168.29|166.69|168.98|167.38|168.98|167.38|168.29|166.69|0
1632244350000|2021-09-21 17:12:30|169.15|167.55|168.98|167.38|169.15|167.55|168.98|167.38|0
1632244360000|2021-09-21 17:12:40|169.15|167.55|168.81|167.21|169.33|167.73|168.81|167.21|0
1632244370000|2021-09-21 17:12:50|168.64|167.04|168.64|167.04|168.64|167.04|168.64|167.04|0
1632244380000|2021-09-21 17:13:00|168.46|166.86|168.12|166.52|168.46|166.86|168.12|166.52|0
1632244390000|2021-09-21 17:13:10|167.95|166.35|168.12|166.52|168.12|166.52|167.95|166.35|0
1632244400000|2021-09-21 17:13:20|167.95|166.35|168.12|166.52|168.12|166.52|167.77|166.17|0
1632244410000|2021-09-21 17:13:30|167.77|166.17|167.95|166.35|167.95|166.35|167.77|166.17|0
1632244420000|2021-09-21 17:13:40|167.77|166.17|167.6|166|167.77|166.17|167.6|166|0
1632244430000|2021-09-21 17:13:50|167.77|166.17|167.6|166|167.77|166.17|167.6|166|0
1632244440000|2021-09-21 17:14:00|167.77|166.17|167.94|166.34|167.94|166.34|167.68|166.08|0
1632244450000|2021-09-21 17:14:10|167.68|166.08|167.6|166|167.68|166.08|167.43|165.83|0
1632244460000|2021-09-21 17:14:20|167.77|166.17|168.12|166.52|168.12|166.52|167.77|166.17|0
1632244470000|2021-09-21 17:14:30|168.29|166.69|167.94|166.34|168.29|166.69|167.94|166.34|0
1632244480000|2021-09-21 17:14:40|168.12|166.52|167.6|166|168.12|166.52|167.6|166|0
1632244490000|2021-09-21 17:14:50|167.77|166.17|167.6|166|167.94|166.34|167.6|166|0
1632244500000|2021-09-21 17:15:00|167.77|166.17|167.51|165.91|167.77|166.17|167.51|165.91|0
1632244510000|2021-09-21 17:15:10|167.43|165.83|167.6|166|167.6|166|167.43|165.83|0
1632244520000|2021-09-21 17:15:20|167.43|165.83|167.43|165.83|167.43|165.83|167.43|165.83|0
1632244530000|2021-09-21 17:15:30|166.91|165.31|166.74|165.14|166.91|165.31|166.74|165.14|0
1632244540000|2021-09-21 17:15:40|166.91|165.31|166.57|164.97|166.91|165.31|166.4|164.8|0
1632244550000|2021-09-21 17:15:50|166.22|164.62|166.31|164.71|166.4|164.8|166.22|164.62|0
1632244560000|2021-09-21 17:16:00|166.4|164.8|166.48|164.88|166.57|164.97|166.4|164.8|0
1632244570000|2021-09-21 17:16:10|166.57|164.97|167.08|165.48|167.25|165.65|166.57|164.97|0
1632244580000|2021-09-21 17:16:20|167.25|165.65|167.6|166|167.6|166|167.08|165.48|0
1632244590000|2021-09-21 17:16:30|168.11|166.51|168.46|166.86|168.46|166.86|167.94|166.34|0
1632244600000|2021-09-21 17:16:40|168.29|166.69|168.46|166.86|168.46|166.86|168.29|166.69|0
1632244610000|2021-09-21 17:16:50|168.63|167.03|168.98|167.38|168.98|167.38|168.63|167.03|0
1632244620000|2021-09-21 17:17:00|168.8|167.2|168.11|166.51|168.8|167.2|168.11|166.51|0
1632244630000|2021-09-21 17:17:10|167.94|166.34|167.77|166.17|167.94|166.34|167.77|166.17|0
1632244640000|2021-09-21 17:17:20|167.68|166.08|167.94|166.34|167.94|166.34|167.68|166.08|0
1632244650000|2021-09-21 17:17:30|167.85|166.25|167.94|166.34|168.11|166.51|167.85|166.25|0
1632244660000|2021-09-21 17:17:40|168.11|166.51|167.94|166.34|168.11|166.51|167.94|166.34|0
1632244670000|2021-09-21 17:17:50|168.11|166.51|168.63|167.03|168.63|167.03|168.11|166.51|0
1632244680000|2021-09-21 17:18:00|168.8|167.2|168.28|166.68|168.8|167.2|168.28|166.68|0
1632244690000|2021-09-21 17:18:10|168.46|166.86|168.46|166.86|168.46|166.86|168.46|166.86|0
1632244700000|2021-09-21 17:18:20|168.28|166.68|168.11|166.51|168.28|166.68|168.11|166.51|0
1632244710000|2021-09-21 17:18:30|167.94|166.34|168.11|166.51|168.28|166.68|167.94|166.34|0
1632244720000|2021-09-21 17:18:40|167.77|166.17|167.94|166.34|167.94|166.34|167.77|166.17|0
1632244730000|2021-09-21 17:18:50|168.02|166.42|168.11|166.51|168.11|166.51|167.77|166.17|0
1632244740000|2021-09-21 17:19:00|167.94|166.34|168.28|166.68|168.28|166.68|167.94|166.34|0
1632244750000|2021-09-21 17:19:10|168.45|166.85|168.45|166.85|168.45|166.85|168.45|166.85|0
1632244760000|2021-09-21 17:19:20|168.28|166.68|168.63|167.03|168.63|167.03|168.28|166.68|0
1632244770000|2021-09-21 17:19:30|168.45|166.85|168.97|167.37|168.97|167.37|168.45|166.85|0
1632244780000|2021-09-21 17:19:40|169.14|167.54|169.14|167.54|169.14|167.54|169.14|167.54|0
1632244790000|2021-09-21 17:19:50|169.32|167.72|169.32|167.72|169.32|167.72|169.32|167.72|0
1632244800000|2021-09-21 17:20:00|169.14|167.54|169.14|167.54|169.14|167.54|168.63|167.03|0
1632244810000|2021-09-21 17:20:10|169.32|167.72|170.36|168.76|170.36|168.76|169.32|167.72|0
1632244820000|2021-09-21 17:20:20|170.18|168.58|170.18|168.58|170.18|168.58|170.18|168.58|0
1632244830000|2021-09-21 17:20:30|170.01|168.41|169.49|167.89|170.01|168.41|169.32|167.72|0
1632244840000|2021-09-21 17:20:40|169.66|168.06|169.49|167.89|169.66|168.06|169.49|167.89|0
1632244850000|2021-09-21 17:20:50|168.97|167.37|168.8|167.2|168.97|167.37|168.8|167.2|0
1632244860000|2021-09-21 17:21:00|168.63|167.03|168.62|167.02|168.97|167.37|168.62|167.02|0
1632244870000|2021-09-21 17:21:10|168.28|166.68|168.28|166.68|168.45|166.85|168.28|166.68|0
1632244880000|2021-09-21 17:21:20|168.11|166.51|167.76|166.16|168.11|166.51|167.76|166.16|0
1632244890000|2021-09-21 17:21:30|167.59|165.99|167.25|165.65|167.76|166.16|167.25|165.65|0
1632244900000|2021-09-21 17:21:40|167.07|165.47|167.07|165.47|167.25|165.65|167.07|165.47|0
1632244910000|2021-09-21 17:21:50|167.25|165.65|167.42|165.82|167.42|165.82|167.07|165.47|0
1632244920000|2021-09-21 17:22:00|167.76|166.16|168.45|166.85|168.45|166.85|167.76|166.16|0
1632244930000|2021-09-21 17:22:10|168.8|167.2|168.62|167.02|168.8|167.2|168.62|167.02|0
1632244940000|2021-09-21 17:22:20|168.8|167.2|168.62|167.02|168.8|167.2|168.62|167.02|0
1632244950000|2021-09-21 17:22:30|168.11|166.51|167.76|166.16|168.11|166.51|167.76|166.16|0
1632244960000|2021-09-21 17:22:40|167.93|166.33|168.62|167.02|168.62|167.02|167.93|166.33|0
1632244970000|2021-09-21 17:22:50|168.45|166.85|168.8|167.2|168.8|167.2|168.45|166.85|0
1632244980000|2021-09-21 17:23:00|168.62|167.02|168.28|166.68|168.62|167.02|168.28|166.68|0
1632244990000|2021-09-21 17:23:10|167.93|166.33|168.28|166.68|168.28|166.68|167.93|166.33|0
1632245000000|2021-09-21 17:23:20|167.93|166.33|168.1|166.5|168.1|166.5|167.93|166.33|0
1632245010000|2021-09-21 17:23:30|167.59|165.99|167.59|165.99|167.59|165.99|167.42|165.82|0
1632245020000|2021-09-21 17:23:40|167.24|165.64|166.56|164.96|167.24|165.64|166.56|164.96|0
1632245030000|2021-09-21 17:23:50|166.39|164.79|166.39|164.79|166.39|164.79|166.21|164.61|0
1632245040000|2021-09-21 17:24:00|165.87|164.27|165.7|164.1|165.87|164.27|165.53|163.93|0
1632245050000|2021-09-21 17:24:10|166.04|164.44|165.53|163.93|166.04|164.44|165.36|163.76|0
1632245060000|2021-09-21 17:24:20|165.19|163.59|165.19|163.59|165.53|163.93|165.19|163.59|0
1632245070000|2021-09-21 17:24:30|165.36|163.76|164.85|163.25|165.36|163.76|164.85|163.25|0
1632245080000|2021-09-21 17:24:40|165.19|163.59|164.5|162.9|165.19|163.59|164.5|162.9|0
1632245090000|2021-09-21 17:24:50|164.33|162.73|164.67|163.07|164.67|163.07|164.33|162.73|0
1632245100000|2021-09-21 17:25:00|164.84|163.24|164.5|162.9|164.84|163.24|164.5|162.9|0
1632245110000|2021-09-21 17:25:10|164.67|163.07|164.5|162.9|164.67|163.07|164.5|162.9|0
1632245120000|2021-09-21 17:25:20|164.33|162.73|163.48|161.88|164.41|162.81|163.48|161.88|0
1632245130000|2021-09-21 17:25:30|163.65|162.05|163.39|161.79|163.65|162.05|163.39|161.79|0
1632245140000|2021-09-21 17:25:40|163.48|161.88|163.31|161.71|163.65|162.05|163.31|161.71|0
1632245150000|2021-09-21 17:25:50|163.14|161.54|162.29|160.69|163.14|161.54|162.13|160.53|0
1632245160000|2021-09-21 17:26:00|161.79|160.19|162.8|161.2|163.14|161.54|161.79|160.19|0
1632245170000|2021-09-21 17:26:10|162.97|161.37|163.31|161.71|163.31|161.71|162.97|161.37|0
1632245180000|2021-09-21 17:26:20|163.65|162.05|163.82|162.22|163.82|162.22|163.65|162.05|0
1632245190000|2021-09-21 17:26:30|164.33|162.73|164.33|162.73|164.5|162.9|164.33|162.73|0
1632245200000|2021-09-21 17:26:40|164.16|162.56|163.14|161.54|164.16|162.56|163.14|161.54|0
1632245210000|2021-09-21 17:26:50|163.31|161.71|164.16|162.56|164.16|162.56|163.31|161.71|0
1632245220000|2021-09-21 17:27:00|164.5|162.9|164.5|162.9|164.5|162.9|164.5|162.9|0
1632245230000|2021-09-21 17:27:10|164.33|162.73|164.5|162.9|164.5|162.9|164.33|162.73|0
1632245240000|2021-09-21 17:27:20|164.67|163.07|164.5|162.9|164.67|163.07|164.5|162.9|0
1632245250000|2021-09-21 17:27:30|163.99|162.39|163.99|162.39|163.99|162.39|163.82|162.22|0
1632245260000|2021-09-21 17:27:40|164.5|162.9|164.84|163.24|164.84|163.24|164.5|162.9|0
1632245270000|2021-09-21 17:27:50|165.18|163.58|165.35|163.75|165.35|163.75|165.01|163.41|0
1632245280000|2021-09-21 17:28:00|165.18|163.58|163.82|162.22|165.18|163.58|163.82|162.22|0
1632245290000|2021-09-21 17:28:10|163.99|162.39|163.82|162.22|163.99|162.39|163.82|162.22|0
1632245300000|2021-09-21 17:28:20|163.65|162.05|163.48|161.88|163.65|162.05|163.48|161.88|0
1632245310000|2021-09-21 17:28:30|163.65|162.05|163.48|161.88|163.65|162.05|163.48|161.88|0
1632245320000|2021-09-21 17:28:40|163.65|162.05|163.65|162.05|163.65|162.05|163.48|161.88|0
1632245330000|2021-09-21 17:28:50|163.82|162.22|163.65|162.05|163.99|162.39|163.65|162.05|0
1632245340000|2021-09-21 17:29:00|163.82|162.22|163.99|162.39|163.99|162.39|163.82|162.22|0
1632245350000|2021-09-21 17:29:10|163.82|162.22|163.48|161.88|163.82|162.22|163.48|161.88|0
1632245360000|2021-09-21 17:29:20|163.31|161.71|163.48|161.88|163.48|161.88|163.31|161.71|0
1632245370000|2021-09-21 17:29:30|163.31|161.71|163.31|161.71|163.31|161.71|163.14|161.54|0
1632245380000|2021-09-21 17:29:40|162.63|161.03|162.46|160.86|162.63|161.03|162.46|160.86|0
1632245390000|2021-09-21 17:29:50|162.29|160.69|162.46|160.86|162.46|160.86|162.29|160.69|0
1632245400000|2021-09-21 17:30:00|162.63|161.03|162.8|161.2|162.8|161.2|162.46|160.86|0
1632245410000|2021-09-21 17:30:10|163.14|161.54|162.97|161.37|163.14|161.54|162.8|161.2|0
1632245420000|2021-09-21 17:30:20|161.95|160.35|162.63|161.03|162.63|161.03|161.61|160.01|0
1632245430000|2021-09-21 17:30:30|162.97|161.37|163.31|161.71|163.31|161.71|162.97|161.37|0
1632245440000|2021-09-21 17:30:40|163.65|162.05|163.48|161.88|163.82|162.22|163.48|161.88|0
1632245450000|2021-09-21 17:30:50|162.97|161.37|162.46|160.86|162.97|161.37|162.46|160.86|0
1632245460000|2021-09-21 17:31:00|162.12|160.52|163.3|161.7|163.3|161.7|162.12|160.52|0
1632245470000|2021-09-21 17:31:10|163.64|162.04|163.47|161.87|163.64|162.04|163.3|161.7|0
1632245480000|2021-09-21 17:31:20|163.3|161.7|163.13|161.53|163.3|161.7|162.8|161.2|0
1632245490000|2021-09-21 17:31:30|163.3|161.7|163.13|161.53|163.3|161.7|163.13|161.53|0
1632245500000|2021-09-21 17:31:40|163.43|161.83|163.43|161.83|163.6|162|163.43|161.83|0
1632245510000|2021-09-21 17:31:50|163.26|161.66|163.26|161.66|163.26|161.66|163.09|161.49|0
1632245520000|2021-09-21 17:32:00|163.77|162.17|163.94|162.34|163.94|162.34|163.77|162.17|0
1632245530000|2021-09-21 17:32:10|163.09|161.49|162.92|161.32|163.26|161.66|162.92|161.32|0
1632245540000|2021-09-21 17:32:20|163.09|161.49|162.92|161.32|163.09|161.49|162.92|161.32|0
1632245550000|2021-09-21 17:32:30|162.75|161.15|162.58|160.98|162.75|161.15|162.58|160.98|0
1632245560000|2021-09-21 17:32:40|162.41|160.81|162.24|160.64|162.41|160.81|162.24|160.64|0
1632245570000|2021-09-21 17:32:50|162.41|160.81|162.75|161.15|162.75|161.15|162.41|160.81|0
1632245580000|2021-09-21 17:33:00|162.24|160.64|162.07|160.47|162.24|160.64|161.74|160.14|0
1632245590000|2021-09-21 17:33:10|162.41|160.81|162.24|160.64|162.58|160.98|162.24|160.64|0
1632245600000|2021-09-21 17:33:20|162.41|160.81|162.92|161.32|163.09|161.49|162.41|160.81|0
1632245610000|2021-09-21 17:33:30|162.75|161.15|163.43|161.83|163.43|161.83|162.75|161.15|0
1632245620000|2021-09-21 17:33:40|163.26|161.66|162.92|161.32|163.26|161.66|162.92|161.32|0
1632245630000|2021-09-21 17:33:50|162.75|161.15|162.58|160.98|162.75|161.15|162.41|160.81|0
1632245640000|2021-09-21 17:34:00|162.66|161.06|163.09|161.49|163.09|161.49|162.58|160.98|0
1632245650000|2021-09-21 17:34:10|163.26|161.66|163.09|161.49|163.26|161.66|163.09|161.49|0
1632245660000|2021-09-21 17:34:20|162.75|161.15|162.24|160.64|162.75|161.15|162.15|160.55|0
1632245670000|2021-09-21 17:34:30|162.41|160.81|162.92|161.32|162.92|161.32|162.41|160.81|0
1632245680000|2021-09-21 17:34:40|163.42|161.82|163.26|161.66|163.42|161.82|163.26|161.66|0
1632245690000|2021-09-21 17:34:50|163.09|161.49|162.92|161.32|163.09|161.49|162.92|161.32|0
1632245700000|2021-09-21 17:35:00|163.09|161.49|162.75|161.15|163.42|161.82|162.75|161.15|0
1632245710000|2021-09-21 17:35:10|162.58|160.98|162.75|161.15|162.75|161.15|162.58|160.98|0
1632245720000|2021-09-21 17:35:20|163.25|161.65|163.76|162.16|163.76|162.16|163.25|161.65|0
1632245730000|2021-09-21 17:35:30|163.42|161.82|162.92|161.32|163.42|161.82|162.92|161.32|0
1632245740000|2021-09-21 17:35:40|162.91|161.31|163.08|161.48|163.08|161.48|162.75|161.15|0
1632245750000|2021-09-21 17:35:50|163.25|161.65|163.42|161.82|163.42|161.82|163.25|161.65|0
1632245760000|2021-09-21 17:36:00|162.41|160.81|163.08|161.48|163.08|161.48|162.41|160.81|0
1632245770000|2021-09-21 17:36:10|163.25|161.65|162.74|161.14|163.25|161.65|162.58|160.98|0
1632245780000|2021-09-21 17:36:20|162.58|160.98|162.74|161.14|162.74|161.14|162.58|160.98|0
1632245790000|2021-09-21 17:36:30|162.58|160.98|162.41|160.81|162.58|160.98|162.41|160.81|0
1632245800000|2021-09-21 17:36:40|162.24|160.64|162.57|160.97|162.57|160.97|162.24|160.64|0
1632245810000|2021-09-21 17:36:50|162.41|160.81|162.41|160.81|162.57|160.97|162.41|160.81|0
1632245820000|2021-09-21 17:37:00|162.15|160.55|162.07|160.47|162.41|160.81|162.07|160.47|0
1632245830000|2021-09-21 17:37:10|162.41|160.81|162.24|160.64|162.41|160.81|162.24|160.64|0
1632245840000|2021-09-21 17:37:20|162.07|160.47|162.07|160.47|162.07|160.47|161.9|160.3|0
1632245850000|2021-09-21 17:37:30|161.9|160.3|161.9|160.3|162.07|160.47|161.9|160.3|0
1632245860000|2021-09-21 17:37:40|161.73|160.13|161.9|160.3|161.9|160.3|161.73|160.13|0
1632245870000|2021-09-21 17:37:50|161.73|160.13|161.73|160.13|161.73|160.13|161.73|160.13|0
1632245880000|2021-09-21 17:38:00|161.56|159.96|161.9|160.3|161.9|160.3|161.56|159.96|0
1632245890000|2021-09-21 17:38:10|161.98|160.38|161.9|160.3|162.07|160.47|161.9|160.3|0
1632245900000|2021-09-21 17:38:20|162.07|160.47|162.74|161.14|162.74|161.14|162.07|160.47|0
1632245910000|2021-09-21 17:38:30|162.57|160.97|162.74|161.14|162.91|161.31|162.57|160.97|0
1632245920000|2021-09-21 17:38:40|162.57|160.97|162.74|161.14|162.74|161.14|162.57|160.97|0
1632245930000|2021-09-21 17:38:50|163.08|161.48|163.25|161.65|163.42|161.82|163.08|161.48|0
1632245940000|2021-09-21 17:39:00|163.42|161.82|163.76|162.16|163.76|162.16|163.42|161.82|0
1632245950000|2021-09-21 17:39:10|163.93|162.33|163.76|162.16|164.1|162.5|163.76|162.16|0
1632245960000|2021-09-21 17:39:20|163.59|161.99|163.76|162.16|163.76|162.16|163.59|161.99|0
1632245970000|2021-09-21 17:39:30|163.59|161.99|163.42|161.82|163.59|161.99|163.25|161.65|0
1632245980000|2021-09-21 17:39:40|163.76|162.16|164.27|162.67|164.27|162.67|163.76|162.16|0
1632245990000|2021-09-21 17:39:50|164.44|162.84|164.44|162.84|164.44|162.84|164.27|162.67|0
1632246000000|2021-09-21 17:40:00|164.27|162.67|163.76|162.16|164.27|162.67|163.76|162.16|0
1632246010000|2021-09-21 17:40:10|163.42|161.82|163.76|162.16|163.84|162.24|163.42|161.82|0
1632246020000|2021-09-21 17:40:20|163.42|161.82|163.25|161.65|163.42|161.82|163.25|161.65|0
1632246030000|2021-09-21 17:40:30|162.91|161.31|162.91|161.31|162.91|161.31|162.57|160.97|0
1632246040000|2021-09-21 17:40:40|162.74|161.14|163.59|161.99|163.76|162.16|162.74|161.14|0
1632246050000|2021-09-21 17:40:50|164.1|162.5|164.1|162.5|164.1|162.5|164.1|162.5|0
1632246060000|2021-09-21 17:41:00|163.76|162.16|163.42|161.82|163.76|162.16|163.25|161.65|0
1632246070000|2021-09-21 17:41:10|163.59|161.99|163.76|162.16|163.76|162.16|163.59|161.99|0
1632246080000|2021-09-21 17:41:20|163.93|162.33|164.1|162.5|164.1|162.5|163.93|162.33|0
1632246090000|2021-09-21 17:41:30|163.93|162.33|163.59|161.99|164.09|162.49|163.59|161.99|0
1632246100000|2021-09-21 17:41:40|163.76|162.16|164.26|162.66|164.26|162.66|163.76|162.16|0
1632246110000|2021-09-21 17:41:50|164.09|162.49|163.75|162.15|164.26|162.66|163.75|162.15|0
1632246120000|2021-09-21 17:42:00|163.58|161.98|163.92|162.32|163.92|162.32|163.58|161.98|0
1632246130000|2021-09-21 17:42:10|163.58|161.98|163.41|161.81|163.58|161.98|163.41|161.81|0
1632246140000|2021-09-21 17:42:20|163.25|161.65|163.41|161.81|163.75|162.15|163.25|161.65|0
1632246150000|2021-09-21 17:42:30|163.24|161.64|162.74|161.14|163.24|161.64|162.74|161.14|0
1632246160000|2021-09-21 17:42:40|162.57|160.97|162.57|160.97|162.57|160.97|162.57|160.97|0
1632246170000|2021-09-21 17:42:50|162.74|161.14|162.57|160.97|162.74|161.14|162.4|160.8|0
1632246180000|2021-09-21 17:43:00|162.4|160.8|162.4|160.8|162.57|160.97|162.4|160.8|0
1632246190000|2021-09-21 17:43:10|162.31|160.71|162.06|160.46|162.31|160.71|162.06|160.46|0
1632246200000|2021-09-21 17:43:20|162.4|160.8|162.4|160.8|162.4|160.8|162.23|160.63|0
1632246210000|2021-09-21 17:43:30|162.57|160.97|162.48|160.88|162.74|161.14|162.48|160.88|0
1632246220000|2021-09-21 17:43:40|162.57|160.97|162.73|161.13|162.74|161.14|162.57|160.97|0
1632246230000|2021-09-21 17:43:50|162.57|160.97|161.89|160.29|162.57|160.97|161.89|160.29|0
1632246240000|2021-09-21 17:44:00|162.57|160.97|162.73|161.13|162.73|161.13|162.57|160.97|0
1632246250000|2021-09-21 17:44:10|162.9|161.3|163.07|161.47|163.07|161.47|162.9|161.3|0
1632246260000|2021-09-21 17:44:20|162.4|160.8|162.56|160.96|162.56|160.96|162.4|160.8|0
1632246270000|2021-09-21 17:44:30|162.06|160.46|162.4|160.8|162.4|160.8|162.06|160.46|0
1632246280000|2021-09-21 17:44:40|162.56|160.96|162.23|160.63|162.65|161.05|162.23|160.63|0
1632246290000|2021-09-21 17:44:50|162.31|160.71|162.4|160.8|162.56|160.96|162.31|160.71|0
1632246300000|2021-09-21 17:45:00|162.56|160.96|162.56|160.96|162.56|160.96|162.39|160.79|0
1632246310000|2021-09-21 17:45:10|162.73|161.13|162.73|161.13|162.9|161.3|162.73|161.13|0
1632246320000|2021-09-21 17:45:20|162.56|160.96|163.41|161.81|163.41|161.81|162.56|160.96|0
1632246330000|2021-09-21 17:45:30|163.24|161.64|163.58|161.98|163.58|161.98|163.24|161.64|0
1632246340000|2021-09-21 17:45:40|163.41|161.81|162.56|160.96|163.41|161.81|162.56|160.96|0
1632246350000|2021-09-21 17:45:50|162.39|160.79|162.22|160.62|162.39|160.79|162.06|160.46|0
1632246360000|2021-09-21 17:46:00|162.39|160.79|162.22|160.62|162.39|160.79|161.89|160.29|0
1632246370000|2021-09-21 17:46:10|161.89|160.29|161.89|160.29|161.89|160.29|161.89|160.29|0
1632246380000|2021-09-21 17:46:20|162.06|160.46|162.06|160.46|162.06|160.46|161.89|160.29|0
1632246390000|2021-09-21 17:46:30|161.89|160.29|162.73|161.13|162.73|161.13|161.89|160.29|0
1632246400000|2021-09-21 17:46:40|163.07|161.47|162.9|161.3|163.07|161.47|162.9|161.3|0
1632246410000|2021-09-21 17:46:50|162.73|161.13|163.24|161.64|163.24|161.64|162.73|161.13|0
1632246420000|2021-09-21 17:47:00|163.41|161.81|163.07|161.47|163.41|161.81|163.07|161.47|0
1632246430000|2021-09-21 17:47:10|162.73|161.13|162.9|161.3|162.9|161.3|162.73|161.13|0
1632246440000|2021-09-21 17:47:20|162.73|161.13|163.41|161.81|163.41|161.81|162.73|161.13|0
1632246450000|2021-09-21 17:47:30|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1632246460000|2021-09-21 17:47:40|163.41|161.81|162.73|161.13|163.41|161.81|162.73|161.13|0
1632246470000|2021-09-21 17:47:50|162.9|161.3|163.07|161.47|163.07|161.47|162.9|161.3|0
1632246480000|2021-09-21 17:48:00|163.24|161.64|162.73|161.13|163.24|161.64|162.64|161.04|0
1632246490000|2021-09-21 17:48:10|162.9|161.3|162.56|160.96|162.9|161.3|162.56|160.96|0
1632246500000|2021-09-21 17:48:20|162.73|161.13|162.39|160.79|162.73|161.13|162.39|160.79|0
1632246510000|2021-09-21 17:48:30|162.56|160.96|162.73|161.13|162.73|161.13|162.39|160.79|0
1632246520000|2021-09-21 17:48:40|162.56|160.96|162.73|161.13|162.73|161.13|162.56|160.96|0
1632246530000|2021-09-21 17:48:50|163.07|161.47|163.24|161.64|163.24|161.64|163.07|161.47|0
1632246540000|2021-09-21 17:49:00|163.58|161.98|163.92|162.32|163.92|162.32|163.58|161.98|0
1632246550000|2021-09-21 17:49:10|163.75|162.15|163.91|162.31|163.91|162.31|163.75|162.15|0
1632246560000|2021-09-21 17:49:20|164.08|162.48|165.28|163.68|165.28|163.68|164.08|162.48|0
1632246570000|2021-09-21 17:49:30|165.11|163.51|164.94|163.34|165.11|163.51|164.94|163.34|0
1632246580000|2021-09-21 17:49:40|165.11|163.51|165.28|163.68|165.28|163.68|164.94|163.34|0
1632246590000|2021-09-21 17:49:50|165.11|163.51|164.93|163.33|165.11|163.51|164.76|163.16|0
1632246600000|2021-09-21 17:50:00|164.59|162.99|164.59|162.99|164.59|162.99|164.42|162.82|0
1632246610000|2021-09-21 17:50:10|164.76|163.16|164.25|162.65|164.76|163.16|164.25|162.65|0
1632246620000|2021-09-21 17:50:20|164.59|162.99|164.42|162.82|164.59|162.99|164.42|162.82|0
1632246630000|2021-09-21 17:50:30|164.25|162.65|164.93|163.33|164.93|163.33|164.25|162.65|0
1632246640000|2021-09-21 17:50:40|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1632246650000|2021-09-21 17:50:50|164.42|162.82|164.59|162.99|164.59|162.99|164.42|162.82|0
1632246660000|2021-09-21 17:51:00|164.42|162.82|164.59|162.99|164.59|162.99|164.42|162.82|0
1632246670000|2021-09-21 17:51:10|164.93|163.33|165.44|163.84|165.44|163.84|164.93|163.33|0
1632246680000|2021-09-21 17:51:20|165.96|164.36|165.96|164.36|166.3|164.7|165.96|164.36|0
1632246690000|2021-09-21 17:51:30|165.79|164.19|166.64|165.04|166.64|165.04|165.79|164.19|0
1632246700000|2021-09-21 17:51:40|166.3|164.7|166.47|164.87|166.47|164.87|166.3|164.7|0
1632246710000|2021-09-21 17:51:50|166.3|164.7|166.3|164.7|166.64|165.04|166.3|164.7|0
1632246720000|2021-09-21 17:52:00|166.47|164.87|166.3|164.7|166.47|164.87|166.3|164.7|0
1632246730000|2021-09-21 17:52:10|166.13|164.53|165.79|164.19|166.13|164.53|165.44|163.84|0
1632246740000|2021-09-21 17:52:20|165.61|164.01|165.44|163.84|165.61|164.01|165.44|163.84|0
1632246750000|2021-09-21 17:52:30|165.35|163.75|164.93|163.33|165.44|163.84|164.93|163.33|0
1632246760000|2021-09-21 17:52:40|165.1|163.5|165.1|163.5|165.1|163.5|165.1|163.5|0
1632246770000|2021-09-21 17:52:50|164.93|163.33|165.1|163.5|165.1|163.5|164.93|163.33|0
1632246780000|2021-09-21 17:53:00|164.59|162.99|164.42|162.82|164.59|162.99|164.42|162.82|0
1632246790000|2021-09-21 17:53:10|164.08|162.48|163.74|162.14|164.08|162.48|163.74|162.14|0
1632246800000|2021-09-21 17:53:20|163.57|161.97|163.23|161.63|163.57|161.97|163.23|161.63|0
1632246810000|2021-09-21 17:53:30|163.06|161.46|162.72|161.12|163.06|161.46|162.72|161.12|0
1632246820000|2021-09-21 17:53:40|162.89|161.29|162.21|160.61|162.89|161.29|162.21|160.61|0
1632246830000|2021-09-21 17:53:50|162.05|160.45|161.54|159.94|162.05|160.45|161.54|159.94|0
1632246840000|2021-09-21 17:54:00|161.71|160.11|160.36|158.76|161.88|160.28|160.36|158.76|0
1632246850000|2021-09-21 17:54:10|159.69|158.09|159.69|158.09|159.86|158.26|159.35|157.75|0
1632246860000|2021-09-21 17:54:20|159.52|157.92|159.86|158.26|159.86|158.26|159.52|157.92|0
1632246870000|2021-09-21 17:54:30|159.19|157.59|159.35|157.75|159.35|157.75|159.02|157.42|0
1632246880000|2021-09-21 17:54:40|159.52|157.92|159.86|158.26|159.86|158.26|159.35|157.75|0
1632246890000|2021-09-21 17:54:50|159.69|158.09|160.19|158.59|160.19|158.59|159.69|158.09|0
1632246900000|2021-09-21 17:55:00|160.02|158.42|160.02|158.42|160.53|158.93|160.02|158.42|0
1632246910000|2021-09-21 17:55:10|160.36|158.76|160.02|158.42|160.36|158.76|160.02|158.42|0
1632246920000|2021-09-21 17:55:20|159.69|158.09|159.69|158.09|160.02|158.42|159.69|158.09|0
1632246930000|2021-09-21 17:55:30|159.85|158.25|160.86|159.26|160.86|159.26|159.85|158.25|0
1632246940000|2021-09-21 17:55:40|161.03|159.43|161.2|159.6|161.37|159.77|161.03|159.43|0
1632246950000|2021-09-21 17:55:50|161.54|159.94|160.19|158.59|161.54|159.94|160.19|158.59|0
1632246960000|2021-09-21 17:56:00|160.02|158.42|160.44|158.84|160.53|158.93|159.85|158.25|0
1632246970000|2021-09-21 17:56:10|160.02|158.42|160.19|158.59|160.19|158.59|159.85|158.25|0
1632246980000|2021-09-21 17:56:20|160.53|158.93|160.69|159.09|160.86|159.26|160.53|158.93|0
1632246990000|2021-09-21 17:56:30|160.53|158.93|160.86|159.26|160.86|159.26|160.53|158.93|0
1632247000000|2021-09-21 17:56:40|161.03|159.43|160.86|159.26|161.2|159.6|160.86|159.26|0
1632247010000|2021-09-21 17:56:50|160.69|159.09|161.03|159.43|161.03|159.43|160.69|159.09|0
1632247020000|2021-09-21 17:57:00|160.69|159.09|161.03|159.43|161.2|159.6|160.69|159.09|0
1632247030000|2021-09-21 17:57:10|160.86|159.26|160.69|159.09|160.86|159.26|160.52|158.92|0
1632247040000|2021-09-21 17:57:20|160.86|159.26|160.19|158.59|161.03|159.43|160.19|158.59|0
1632247050000|2021-09-21 17:57:30|160.52|158.92|160.52|158.92|160.52|158.92|160.36|158.76|0
1632247060000|2021-09-21 17:57:40|160.36|158.76|160.19|158.59|160.36|158.76|160.02|158.42|0
1632247070000|2021-09-21 17:57:50|160.36|158.76|160.52|158.92|160.52|158.92|160.36|158.76|0
1632247080000|2021-09-21 17:58:00|160.69|159.09|160.35|158.75|160.86|159.26|160.35|158.75|0
1632247090000|2021-09-21 17:58:10|160.19|158.59|160.02|158.42|160.19|158.59|160.02|158.42|0
1632247100000|2021-09-21 17:58:20|160.19|158.59|160.35|158.75|160.35|158.75|160.19|158.59|0
1632247110000|2021-09-21 17:58:30|160.02|158.42|160.02|158.42|160.19|158.59|160.02|158.42|0
1632247120000|2021-09-21 17:58:40|160.19|158.59|160.35|158.75|160.35|158.75|160.19|158.59|0
1632247130000|2021-09-21 17:58:50|160.52|158.92|160.52|158.92|160.52|158.92|160.35|158.75|0
1632247140000|2021-09-21 17:59:00|160.19|158.59|160.35|158.75|160.35|158.75|160.19|158.59|0
1632247150000|2021-09-21 17:59:10|160.52|158.92|160.52|158.92|160.52|158.92|160.35|158.75|0
1632247160000|2021-09-21 17:59:20|160.86|159.26|161.03|159.43|161.03|159.43|160.86|159.26|0
1632247170000|2021-09-21 17:59:30|160.69|159.09|161.03|159.43|161.03|159.43|160.69|159.09|0
1632247180000|2021-09-21 17:59:40|161.19|159.59|161.7|160.1|161.7|160.1|161.19|159.59|0
1632247200000|2021-09-21 18:00:00|161.53|159.93|162.38|160.78|163.05|161.45|161.53|159.93|0
1632247210000|2021-09-21 18:00:10|162.71|161.11|163.05|161.45|163.05|161.45|162.71|161.11|0
1632247220000|2021-09-21 18:00:20|162.88|161.28|164.24|162.64|164.24|162.64|162.88|161.28|0
1632247230000|2021-09-21 18:00:30|164.41|162.81|165.26|163.66|165.26|163.66|164.41|162.81|0
1632247240000|2021-09-21 18:00:40|164.75|163.15|164.58|162.98|164.75|163.15|164.58|162.98|0
1632247250000|2021-09-21 18:00:50|164.41|162.81|164.58|162.98|164.58|162.98|164.24|162.64|0
1632247260000|2021-09-21 18:01:00|164.07|162.47|163.73|162.13|164.07|162.47|163.73|162.13|0
1632247270000|2021-09-21 18:01:10|163.9|162.3|163.56|161.96|163.9|162.3|163.56|161.96|0
1632247280000|2021-09-21 18:01:20|163.39|161.79|164.07|162.47|164.07|162.47|163.39|161.79|0
1632247290000|2021-09-21 18:01:30|164.24|162.64|164.41|162.81|164.41|162.81|164.24|162.64|0
1632247300000|2021-09-21 18:01:40|164.07|162.47|164.24|162.64|164.24|162.64|163.73|162.13|0
1632247310000|2021-09-21 18:01:50|163.9|162.3|163.39|161.79|163.9|162.3|163.39|161.79|0
1632247320000|2021-09-21 18:02:00|163.56|161.96|163.56|161.96|163.56|161.96|163.39|161.79|0
1632247330000|2021-09-21 18:02:10|163.9|162.3|163.73|162.13|164.24|162.64|163.73|162.13|0
1632247340000|2021-09-21 18:02:20|163.56|161.96|163.56|161.96|163.56|161.96|163.39|161.79|0
1632247350000|2021-09-21 18:02:30|163.73|162.13|163.73|162.13|163.73|162.13|163.56|161.96|0
1632247360000|2021-09-21 18:02:40|163.56|161.96|163.73|162.13|163.73|162.13|163.39|161.79|0
1632247370000|2021-09-21 18:02:50|164.07|162.47|164.07|162.47|164.24|162.64|164.07|162.47|0
1632247380000|2021-09-21 18:03:00|163.73|162.13|163.9|162.3|164.07|162.47|163.73|162.13|0
1632247390000|2021-09-21 18:03:10|163.73|162.13|163.73|162.13|163.73|162.13|163.73|162.13|0
1632247400000|2021-09-21 18:03:20|163.9|162.3|164.41|162.81|164.41|162.81|163.73|162.13|0
1632247410000|2021-09-21 18:03:30|164.75|163.15|164.58|162.98|164.75|163.15|164.58|162.98|0
1632247420000|2021-09-21 18:03:40|164.41|162.81|164.75|163.15|164.75|163.15|164.41|162.81|0
1632247430000|2021-09-21 18:03:50|164.58|162.98|164.41|162.81|164.58|162.98|164.41|162.81|0
1632247440000|2021-09-21 18:04:00|164.92|163.32|164.58|162.98|164.92|163.32|164.58|162.98|0
1632247450000|2021-09-21 18:04:10|164.41|162.81|164.41|162.81|164.58|162.98|164.41|162.81|0
1632247460000|2021-09-21 18:04:20|164.83|163.23|165.09|163.49|165.26|163.66|164.83|163.23|0
1632247470000|2021-09-21 18:04:30|164.92|163.32|165.09|163.49|165.09|163.49|164.92|163.32|0
1632247480000|2021-09-21 18:04:40|165.26|163.66|165.26|163.66|165.26|163.66|165|163.4|0
1632247490000|2021-09-21 18:04:50|165.09|163.49|164.92|163.32|165.09|163.49|164.92|163.32|0
1632247500000|2021-09-21 18:05:00|164.57|162.97|165.43|163.83|165.43|163.83|164.57|162.97|0
1632247510000|2021-09-21 18:05:10|165.26|163.66|165.6|164|165.77|164.17|165.26|163.66|0
1632247530000|2021-09-21 18:05:30|165.09|163.49|164.91|163.31|165.09|163.49|164.91|163.31|0
1632247540000|2021-09-21 18:05:40|165.08|163.48|165.26|163.66|165.43|163.83|165.08|163.48|0
1632247550000|2021-09-21 18:05:50|165.43|163.83|165.25|163.65|165.43|163.83|165.25|163.65|0
1632247560000|2021-09-21 18:06:00|165.08|163.48|165.08|163.48|165.08|163.48|164.91|163.31|0
1632247570000|2021-09-21 18:06:10|164.91|163.31|164.57|162.97|164.91|163.31|164.4|162.8|0
1632247580000|2021-09-21 18:06:20|164.4|162.8|164.23|162.63|164.4|162.8|164.23|162.63|0
1632247590000|2021-09-21 18:06:30|164.4|162.8|164.57|162.97|164.57|162.97|164.4|162.8|0
1632247600000|2021-09-21 18:06:40|164.91|163.31|164.91|163.31|165.08|163.48|164.91|163.31|0
1632247610000|2021-09-21 18:06:50|165.08|163.48|165.42|163.82|165.42|163.82|165.08|163.48|0
1632247620000|2021-09-21 18:07:00|165.25|163.65|165.42|163.82|165.42|163.82|165.25|163.65|0
1632247630000|2021-09-21 18:07:10|165.08|163.48|165.42|163.82|165.42|163.82|165.08|163.48|0
1632247640000|2021-09-21 18:07:20|165.59|163.99|165.59|163.99|165.77|164.17|165.59|163.99|0
1632247650000|2021-09-21 18:07:30|165.77|164.17|165.94|164.34|165.94|164.34|165.77|164.17|0
1632247660000|2021-09-21 18:07:40|165.42|163.82|165.59|163.99|165.59|163.99|165.42|163.82|0
1632247670000|2021-09-21 18:07:50|165.42|163.82|165.76|164.16|165.76|164.16|165.42|163.82|0
1632247680000|2021-09-21 18:08:00|165.59|163.99|165.42|163.82|165.59|163.99|165.33|163.73|0
1632247690000|2021-09-21 18:08:10|165.25|163.65|165.16|163.56|165.25|163.65|165.16|163.56|0
1632247700000|2021-09-21 18:08:20|165.42|163.82|165.08|163.48|165.42|163.82|165.08|163.48|0
1632247710000|2021-09-21 18:08:30|164.91|163.31|165.08|163.48|165.08|163.48|164.91|163.31|0
1632247720000|2021-09-21 18:08:40|165.25|163.65|165.25|163.65|165.25|163.65|165.08|163.48|0
1632247730000|2021-09-21 18:08:50|165.08|163.48|165.08|163.48|165.08|163.48|165.08|163.48|0
1632247740000|2021-09-21 18:09:00|165.25|163.65|165.42|163.82|165.59|163.99|165.25|163.65|0
1632247750000|2021-09-21 18:09:10|165.59|163.99|165.76|164.16|165.76|164.16|165.59|163.99|0
1632247760000|2021-09-21 18:09:20|165.59|163.99|165.42|163.82|165.76|164.16|165.42|163.82|0
1632247770000|2021-09-21 18:09:30|165.25|163.65|165.08|163.48|165.25|163.65|165.08|163.48|0
1632247780000|2021-09-21 18:09:40|165.42|163.82|165.42|163.82|165.42|163.82|165.42|163.82|0
1632247790000|2021-09-21 18:09:50|165.59|163.99|165.42|163.82|165.59|163.99|165.42|163.82|0
1632247800000|2021-09-21 18:10:00|165.08|163.48|165.33|163.73|165.33|163.73|165.08|163.48|0
1632247810000|2021-09-21 18:10:10|165.76|164.16|165.25|163.65|165.76|164.16|165.08|163.48|0
1632247820000|2021-09-21 18:10:20|165.08|163.48|164.23|162.63|165.08|163.48|164.23|162.63|0
1632247830000|2021-09-21 18:10:30|164.4|162.8|164.06|162.46|164.4|162.8|164.06|162.46|0
1632247840000|2021-09-21 18:10:40|164.23|162.63|164.23|162.63|164.23|162.63|164.06|162.46|0
1632247850000|2021-09-21 18:10:50|164.4|162.8|164.4|162.8|164.74|163.14|164.4|162.8|0
1632247860000|2021-09-21 18:11:00|164.57|162.97|164.74|163.14|164.74|163.14|164.57|162.97|0
1632247870000|2021-09-21 18:11:10|164.91|163.31|165.08|163.48|165.08|163.48|164.91|163.31|0
1632247880000|2021-09-21 18:11:20|164.74|163.14|164.74|163.14|164.74|163.14|164.74|163.14|0
1632247890000|2021-09-21 18:11:30|164.65|163.05|164.57|162.97|164.65|163.05|164.4|162.8|0
1632247900000|2021-09-21 18:11:40|164.74|163.14|164.74|163.14|164.74|163.14|164.74|163.14|0
1632247910000|2021-09-21 18:11:50|165.08|163.48|165.08|163.48|165.08|163.48|165.08|163.48|0
1632247920000|2021-09-21 18:12:00|164.91|163.31|165.08|163.48|165.08|163.48|164.91|163.31|0
1632247930000|2021-09-21 18:12:10|163.47|161.87|163.47|161.87|163.47|161.87|163.47|161.87|0
1632247940000|2021-09-21 18:12:20|166.25|164.65|165.74|164.14|166.25|164.65|165.74|164.14|0
1632247950000|2021-09-21 18:12:30|165.91|164.31|165.57|163.97|165.91|164.31|165.57|163.97|0
1632247960000|2021-09-21 18:12:40|165.4|163.8|165.74|164.14|165.74|164.14|165.4|163.8|0
1632247970000|2021-09-21 18:12:50|165.57|163.97|165.57|163.97|165.91|164.31|165.57|163.97|0
1632247980000|2021-09-21 18:13:00|165.74|164.14|165.38|163.78|165.74|164.14|165.21|163.61|0
1632247990000|2021-09-21 18:13:10|165.21|163.61|165.04|163.44|165.21|163.61|165.04|163.44|0
1632248000000|2021-09-21 18:13:20|165.21|163.61|164.53|162.93|165.21|163.61|164.53|162.93|0
1632248010000|2021-09-21 18:13:30|164.7|163.1|164.87|163.27|164.87|163.27|164.7|163.1|0
1632248020000|2021-09-21 18:13:40|164.7|163.1|164.7|163.1|164.87|163.27|164.7|163.1|0
1632248040000|2021-09-21 18:14:00|164.53|162.93|164.53|162.93|164.53|162.93|164.36|162.76|0
1632248050000|2021-09-21 18:14:10|164.7|163.1|164.53|162.93|164.87|163.27|164.53|162.93|0
1632248060000|2021-09-21 18:14:20|164.7|163.1|164.53|162.93|164.7|163.1|164.53|162.93|0
1632248070000|2021-09-21 18:14:30|164.7|163.1|164.36|162.76|164.7|163.1|164.36|162.76|0
1632248080000|2021-09-21 18:14:40|164.7|163.1|165.21|163.61|165.21|163.61|164.7|163.1|0
1632248100000|2021-09-21 18:15:00|165.04|163.44|164.36|162.76|165.04|163.44|164.36|162.76|0
1632248110000|2021-09-21 18:15:10|164.53|162.93|164.19|162.59|164.53|162.93|164.19|162.59|0
1632248120000|2021-09-21 18:15:20|164.53|162.93|164.19|162.59|164.53|162.93|164.19|162.59|0
1632248130000|2021-09-21 18:15:30|164.36|162.76|165.21|163.61|165.21|163.61|164.36|162.76|0
1632248140000|2021-09-21 18:15:40|165.38|163.78|165.21|163.61|165.38|163.78|165.21|163.61|0
1632248150000|2021-09-21 18:15:50|165.04|163.44|165.55|163.95|165.55|163.95|165.04|163.44|0
1632248160000|2021-09-21 18:16:00|165.38|163.78|165.55|163.95|165.72|164.12|165.38|163.78|0
1632248170000|2021-09-21 18:16:10|165.38|163.78|165.38|163.78|165.38|163.78|165.38|163.78|0
1632248180000|2021-09-21 18:16:20|165.21|163.61|164.7|163.1|165.21|163.61|164.7|163.1|0
1632248190000|2021-09-21 18:16:30|164.19|162.59|164.02|162.42|164.19|162.59|164.02|162.42|0
1632248200000|2021-09-21 18:16:40|164.19|162.59|164.19|162.59|164.19|162.59|164.02|162.42|0
1632248210000|2021-09-21 18:16:50|164.02|162.42|164.02|162.42|164.02|162.42|163.68|162.08|0
1632248220000|2021-09-21 18:17:00|164.19|162.59|163.68|162.08|164.19|162.59|163.68|162.08|0
1632248230000|2021-09-21 18:17:10|163.51|161.91|163.34|161.74|163.68|162.08|163.17|161.57|0
1632248240000|2021-09-21 18:17:20|163.17|161.57|163|161.4|163.34|161.74|163|161.4|0
1632248250000|2021-09-21 18:17:30|163.34|161.74|163.59|161.99|163.59|161.99|163.34|161.74|0
1632248260000|2021-09-21 18:17:40|163.51|161.91|163.85|162.25|163.85|162.25|163.51|161.91|0
1632248270000|2021-09-21 18:17:50|164.02|162.42|164.19|162.59|164.19|162.59|164.02|162.42|0
1632248280000|2021-09-21 18:18:00|164.52|162.92|164.52|162.92|164.69|163.09|164.52|162.92|0
1632248290000|2021-09-21 18:18:10|164.69|163.09|163.68|162.08|164.69|163.09|163.68|162.08|0
1632248300000|2021-09-21 18:18:20|163.85|162.25|163.93|162.33|163.93|162.33|163.85|162.25|0
1632248310000|2021-09-21 18:18:30|163.85|162.25|163.68|162.08|163.85|162.25|163.68|162.08|0
1632248320000|2021-09-21 18:18:40|163.51|161.91|164.01|162.41|164.18|162.58|163.51|161.91|0
1632248330000|2021-09-21 18:18:50|164.18|162.58|164.18|162.58|164.35|162.75|164.18|162.58|0
1632248340000|2021-09-21 18:19:00|164.35|162.75|164.35|162.75|164.35|162.75|164.18|162.58|0
1632248350000|2021-09-21 18:19:10|164.18|162.58|163.84|162.24|164.35|162.75|163.84|162.24|0
1632248360000|2021-09-21 18:19:20|164.01|162.41|163.84|162.24|164.01|162.41|163.84|162.24|0
1632248370000|2021-09-21 18:19:30|163.68|162.08|163.84|162.24|163.84|162.24|163.68|162.08|0
1632248390000|2021-09-21 18:19:50|163.67|162.07|163|161.4|163.67|162.07|163|161.4|0
1632248400000|2021-09-21 18:20:00|163.34|161.74|163.34|161.74|163.34|161.74|163.17|161.57|0
1632248410000|2021-09-21 18:20:10|162.66|161.06|163|161.4|163|161.4|162.66|161.06|0
1632248420000|2021-09-21 18:20:20|162.66|161.06|162.49|160.89|162.66|161.06|162.49|160.89|0
1632248430000|2021-09-21 18:20:30|162.32|160.72|161.99|160.39|162.32|160.72|161.99|160.39|0
1632248440000|2021-09-21 18:20:40|161.82|160.22|161.65|160.05|161.99|160.39|161.65|160.05|0
1632248450000|2021-09-21 18:20:50|161.9|160.3|161.65|160.05|161.99|160.39|161.65|160.05|0
1632248460000|2021-09-21 18:21:00|161.82|160.22|161.82|160.22|161.82|160.22|161.65|160.05|0
1632248470000|2021-09-21 18:21:10|162.15|160.55|162.32|160.72|162.83|161.23|162.15|160.55|0
1632248480000|2021-09-21 18:21:20|162.15|160.55|161.65|160.05|162.15|160.55|161.48|159.88|0
1632248490000|2021-09-21 18:21:30|161.82|160.22|162.15|160.55|162.15|160.55|161.82|160.22|0
1632248500000|2021-09-21 18:21:40|162.32|160.72|162.32|160.72|162.32|160.72|162.15|160.55|0
1632248510000|2021-09-21 18:21:50|162.15|160.55|161.98|160.38|162.32|160.72|161.98|160.38|0
1632248520000|2021-09-21 18:22:00|162.15|160.55|162.32|160.72|162.32|160.72|161.98|160.38|0
1632248530000|2021-09-21 18:22:10|162.83|161.23|162.49|160.89|162.83|161.23|162.32|160.72|0
1632248540000|2021-09-21 18:22:20|163|161.4|162.66|161.06|163|161.4|162.66|161.06|0
1632248550000|2021-09-21 18:22:30|162.83|161.23|162.66|161.06|162.99|161.39|162.66|161.06|0
1632248560000|2021-09-21 18:22:40|162.99|161.39|162.83|161.23|162.99|161.39|162.83|161.23|0
1632248570000|2021-09-21 18:22:50|162.06|160.46|161.98|160.38|162.06|160.46|161.98|160.38|0
1632248580000|2021-09-21 18:23:00|162.32|160.72|162.32|160.72|162.49|160.89|162.32|160.72|0
1632248590000|2021-09-21 18:23:10|161.81|160.21|161.65|160.05|161.81|160.21|161.65|160.05|0
1632248600000|2021-09-21 18:23:20|161.48|159.88|161.31|159.71|161.48|159.88|161.31|159.71|0
1632248610000|2021-09-21 18:23:30|161.14|159.54|161.48|159.88|161.48|159.88|161.14|159.54|0
1632248620000|2021-09-21 18:23:40|161.81|160.21|161.65|160.05|161.81|160.21|161.65|160.05|0
1632248630000|2021-09-21 18:23:50|161.48|159.88|160.64|159.04|161.48|159.88|160.47|158.87|0
1632248640000|2021-09-21 18:24:00|160.47|158.87|160.3|158.7|160.81|159.21|160.3|158.7|0
1632248650000|2021-09-21 18:24:10|160.47|158.87|160.13|158.53|160.47|158.87|160.13|158.53|0
1632248660000|2021-09-21 18:24:20|160.3|158.7|160.64|159.04|160.64|159.04|160.3|158.7|0
1632248670000|2021-09-21 18:24:30|160.47|158.87|160.13|158.53|160.47|158.87|159.97|158.37|0
1632248680000|2021-09-21 18:24:40|160.3|158.7|160.13|158.53|160.3|158.7|160.13|158.53|0
1632248690000|2021-09-21 18:24:50|160.3|158.7|160.3|158.7|160.3|158.7|160.13|158.53|0
1632248700000|2021-09-21 18:25:00|160.47|158.87|159.97|158.37|160.64|159.04|159.97|158.37|0
1632248710000|2021-09-21 18:25:10|160.13|158.53|159.13|157.53|160.13|158.53|159.13|157.53|0
1632248720000|2021-09-21 18:25:20|158.96|157.36|159.13|157.53|159.13|157.53|158.96|157.36|0
1632248730000|2021-09-21 18:25:30|159.46|157.86|160.13|158.53|160.13|158.53|159.46|157.86|0
1632248740000|2021-09-21 18:25:40|159.8|158.2|159.97|158.37|159.97|158.37|159.8|158.2|0
1632248750000|2021-09-21 18:25:50|160.3|158.7|160.64|159.04|160.97|159.37|160.3|158.7|0
1632248760000|2021-09-21 18:26:00|160.47|158.87|159.46|157.86|160.47|158.87|159.3|157.7|0
1632248770000|2021-09-21 18:26:10|159.13|157.53|158.3|156.7|159.13|157.53|158.3|156.7|0
1632248780000|2021-09-21 18:26:20|158.46|156.86|158.46|156.86|158.63|157.03|158.46|156.86|0
1632248790000|2021-09-21 18:26:30|158.3|156.7|158.3|156.7|158.3|156.7|158.13|156.53|0
1632248800000|2021-09-21 18:26:40|158.13|156.53|158.63|157.03|158.63|157.03|158.13|156.53|0
1632248810000|2021-09-21 18:26:50|158.8|157.2|158.96|157.36|158.96|157.36|158.63|157.03|0
1632248820000|2021-09-21 18:27:00|158.63|157.03|158.38|156.78|158.63|157.03|158.13|156.53|0
1632248830000|2021-09-21 18:27:10|158.8|157.2|158.96|157.36|159.13|157.53|158.8|157.2|0
1632248840000|2021-09-21 18:27:20|159.13|157.53|158.96|157.36|159.13|157.53|158.96|157.36|0
1632248850000|2021-09-21 18:27:30|159.13|157.53|158.79|157.19|159.13|157.53|158.63|157.03|0
1632248860000|2021-09-21 18:27:40|158.96|157.36|158.96|157.36|158.96|157.36|158.96|157.36|0
1632248870000|2021-09-21 18:27:50|158.79|157.19|159.13|157.53|159.13|157.53|158.79|157.19|0
1632248880000|2021-09-21 18:28:00|159.29|157.69|158.79|157.19|159.29|157.69|158.79|157.19|0
1632248890000|2021-09-21 18:28:10|158.63|157.03|158.79|157.19|158.79|157.19|158.63|157.03|0
1632248900000|2021-09-21 18:28:20|159.13|157.53|159.46|157.86|159.46|157.86|159.13|157.53|0
1632248910000|2021-09-21 18:28:30|159.29|157.69|159.63|158.03|159.63|158.03|159.29|157.69|0
1632248920000|2021-09-21 18:28:40|159.46|157.86|159.46|157.86|159.46|157.86|159.13|157.53|0
1632248930000|2021-09-21 18:28:50|159.29|157.69|158.79|157.19|159.29|157.69|158.79|157.19|0
1632248940000|2021-09-21 18:29:00|158.63|157.03|158.46|156.86|158.96|157.36|158.46|156.86|0
1632248950000|2021-09-21 18:29:10|158.79|157.19|158.79|157.19|158.96|157.36|158.63|157.03|0
1632248960000|2021-09-21 18:29:20|158.96|157.36|158.63|157.03|158.96|157.36|158.63|157.03|0
1632248970000|2021-09-21 18:29:30|158.46|156.86|158.46|156.86|158.63|157.03|158.46|156.86|0
1632248980000|2021-09-21 18:29:40|158.29|156.69|158.46|156.86|158.46|156.86|158.13|156.53|0
1632248990000|2021-09-21 18:29:50|158.29|156.69|158.62|157.02|158.62|157.02|158.29|156.69|0
1632249000000|2021-09-21 18:30:00|158.29|156.69|158.46|156.86|158.46|156.86|158.29|156.69|0
1632249010000|2021-09-21 18:30:10|159.29|157.69|160.13|158.53|160.13|158.53|159.29|157.69|0
1632249020000|2021-09-21 18:30:20|160.29|158.69|160.63|159.03|160.63|159.03|160.29|158.69|0
1632249030000|2021-09-21 18:30:30|160.46|158.86|160.46|158.86|160.46|158.86|160.29|158.69|0
1632249040000|2021-09-21 18:30:40|160.37|158.77|160.63|159.03|160.63|159.03|160.37|158.77|0
1632249050000|2021-09-21 18:30:50|160.46|158.86|160.8|159.2|160.8|159.2|160.29|158.69|0
1632249060000|2021-09-21 18:31:00|160.96|159.36|160.96|159.36|160.96|159.36|160.96|159.36|0
1632249070000|2021-09-21 18:31:10|161.13|159.53|161.64|160.04|161.97|160.37|161.13|159.53|0
1632249080000|2021-09-21 18:31:20|161.97|160.37|162.14|160.54|162.14|160.54|161.97|160.37|0
1632249090000|2021-09-21 18:31:30|162.31|160.71|161.8|160.2|162.31|160.71|161.8|160.2|0
1632249100000|2021-09-21 18:31:40|161.47|159.87|161.3|159.7|161.47|159.87|161.13|159.53|0
1632249110000|2021-09-21 18:31:50|161.47|159.87|162.48|160.88|162.64|161.04|161.47|159.87|0
1632249120000|2021-09-21 18:32:00|162.81|161.21|162.64|161.04|162.98|161.38|162.64|161.04|0
1632249130000|2021-09-21 18:32:10|162.73|161.13|162.64|161.04|162.98|161.38|162.64|161.04|0
1632249140000|2021-09-21 18:32:20|162.31|160.71|162.89|161.29|162.89|161.29|162.31|160.71|0
1632249150000|2021-09-21 18:32:30|162.64|161.04|162.81|161.21|162.98|161.38|162.64|161.04|0
1632249160000|2021-09-21 18:32:40|162.48|160.88|161.97|160.37|162.48|160.88|161.97|160.37|0
1632249170000|2021-09-21 18:32:50|161.8|160.2|161.8|160.2|161.97|160.37|161.8|160.2|0
1632249180000|2021-09-21 18:33:00|162.14|160.54|162.47|160.87|162.47|160.87|162.14|160.54|0
1632249190000|2021-09-21 18:33:10|162.64|161.04|162.64|161.04|162.64|161.04|162.64|161.04|0
1632249200000|2021-09-21 18:33:20|162.47|160.87|162.14|160.54|162.47|160.87|162.14|160.54|0
1632249210000|2021-09-21 18:33:30|162.31|160.71|162.31|160.71|162.81|161.21|162.31|160.71|0
1632249220000|2021-09-21 18:33:40|162.14|160.54|162.14|160.54|162.31|160.71|162.14|160.54|0
1632249230000|2021-09-21 18:33:50|162.47|160.87|162.64|161.04|162.64|161.04|162.47|160.87|0
1632249240000|2021-09-21 18:34:00|162.81|161.21|162.81|161.21|162.81|161.21|162.64|161.04|0
1632249250000|2021-09-21 18:34:10|162.64|161.04|162.3|160.7|162.64|161.04|162.3|160.7|0
1632249260000|2021-09-21 18:34:20|162.47|160.87|163.15|161.55|163.15|161.55|162.47|160.87|0
1632249270000|2021-09-21 18:34:30|162.98|161.38|163.15|161.55|163.15|161.55|162.81|161.21|0
1632249280000|2021-09-21 18:34:40|162.98|161.38|162.98|161.38|162.98|161.38|162.81|161.21|0
1632249290000|2021-09-21 18:34:50|162.81|161.21|162.81|161.21|162.98|161.38|162.81|161.21|0
1632249300000|2021-09-21 18:35:00|162.64|161.04|162.47|160.87|162.64|161.04|162.47|160.87|0
1632249310000|2021-09-21 18:35:10|162.3|160.7|162.47|160.87|162.47|160.87|162.3|160.7|0
1632249320000|2021-09-21 18:35:20|162.98|161.38|163.32|161.72|163.32|161.72|162.98|161.38|0
1632249330000|2021-09-21 18:35:30|163.48|161.88|163.15|161.55|163.48|161.88|163.15|161.55|0
1632249340000|2021-09-21 18:35:40|162.98|161.38|163.15|161.55|163.15|161.55|162.98|161.38|0
1632249350000|2021-09-21 18:35:50|163.32|161.72|163.65|162.05|163.65|162.05|163.32|161.72|0
1632249360000|2021-09-21 18:36:00|163.48|161.88|162.98|161.38|163.65|162.05|162.98|161.38|0
1632249370000|2021-09-21 18:36:10|163.31|161.71|162.64|161.04|163.31|161.71|162.64|161.04|0
1632249380000|2021-09-21 18:36:20|162.3|160.7|161.63|160.03|162.3|160.7|161.63|160.03|0
1632249390000|2021-09-21 18:36:30|161.8|160.2|161.96|160.36|161.96|160.36|161.63|160.03|0
1632249400000|2021-09-21 18:36:40|161.8|160.2|162.13|160.53|162.13|160.53|161.8|160.2|0
1632249410000|2021-09-21 18:36:50|161.96|160.36|162.3|160.7|162.3|160.7|161.96|160.36|0
1632249420000|2021-09-21 18:37:00|161.96|160.36|161.96|160.36|161.96|160.36|161.96|160.36|0
1632249430000|2021-09-21 18:37:10|162.13|160.53|162.13|160.53|162.13|160.53|161.96|160.36|0
1632249440000|2021-09-21 18:37:20|162.3|160.7|162.13|160.53|162.47|160.87|162.13|160.53|0
1632249450000|2021-09-21 18:37:30|161.96|160.36|162.13|160.53|162.13|160.53|161.96|160.36|0
1632249460000|2021-09-21 18:37:40|161.96|160.36|161.63|160.03|161.96|160.36|161.29|159.69|0
1632249470000|2021-09-21 18:37:50|161.79|160.19|161.46|159.86|161.79|160.19|161.46|159.86|0
1632249480000|2021-09-21 18:38:00|161.29|159.69|161.29|159.69|161.46|159.86|161.29|159.69|0
1632249490000|2021-09-21 18:38:10|161.46|159.86|161.63|160.03|161.63|160.03|161.46|159.86|0
1632249500000|2021-09-21 18:38:20|161.46|159.86|161.63|160.03|161.63|160.03|161.29|159.69|0
1632249510000|2021-09-21 18:38:30|161.79|160.19|161.79|160.19|161.79|160.19|161.79|160.19|0
1632249520000|2021-09-21 18:38:40|161.63|160.03|161.63|160.03|161.63|160.03|161.63|160.03|0
1632249530000|2021-09-21 18:38:50|161.79|160.19|161.46|159.86|161.79|160.19|161.46|159.86|0
1632249540000|2021-09-21 18:39:00|161.62|160.02|162.3|160.7|162.47|160.87|161.62|160.02|0
1632249550000|2021-09-21 18:39:10|162.47|160.87|162.47|160.87|162.47|160.87|162.3|160.7|0
1632249560000|2021-09-21 18:39:20|162.63|161.03|162.47|160.87|162.63|161.03|162.47|160.87|0
1632249570000|2021-09-21 18:39:30|162.63|161.03|162.63|161.03|162.63|161.03|162.47|160.87|0
1632249580000|2021-09-21 18:39:40|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1632249590000|2021-09-21 18:39:50|162.13|160.53|162.63|161.03|162.63|161.03|162.13|160.53|0
1632249600000|2021-09-21 18:40:00|162.47|160.87|162.13|160.53|162.47|160.87|162.13|160.53|0
1632249610000|2021-09-21 18:40:10|162.3|160.7|162.8|161.2|162.8|161.2|162.3|160.7|0
1632249620000|2021-09-21 18:40:20|162.63|161.03|163.65|162.05|163.65|162.05|162.63|161.03|0
1632249630000|2021-09-21 18:40:30|163.99|162.39|163.99|162.39|164.49|162.89|163.99|162.39|0
1632249640000|2021-09-21 18:40:40|164.15|162.55|163.99|162.39|164.15|162.55|163.99|162.39|0
1632249650000|2021-09-21 18:40:50|164.15|162.55|163.65|162.05|164.15|162.55|163.48|161.88|0
1632249660000|2021-09-21 18:41:00|163.48|161.88|163.31|161.71|163.48|161.88|163.14|161.54|0
1632249670000|2021-09-21 18:41:10|163.14|161.54|162.8|161.2|163.14|161.54|162.63|161.03|0
1632249680000|2021-09-21 18:41:20|163.48|161.88|164.15|162.55|164.15|162.55|163.48|161.88|0
1632249690000|2021-09-21 18:41:30|163.82|162.22|163.14|161.54|163.82|162.22|162.97|161.37|0
1632249700000|2021-09-21 18:41:40|163.31|161.71|163.14|161.54|163.31|161.71|162.97|161.37|0
1632249710000|2021-09-21 18:41:50|163.31|161.71|163.98|162.38|164.15|162.55|163.31|161.71|0
1632249720000|2021-09-21 18:42:00|164.15|162.55|163.65|162.05|164.15|162.55|163.65|162.05|0
1632249730000|2021-09-21 18:42:10|163.81|162.21|163.81|162.21|163.98|162.38|163.81|162.21|0
1632249740000|2021-09-21 18:42:20|163.98|162.38|163.81|162.21|163.98|162.38|163.81|162.21|0
1632249750000|2021-09-21 18:42:30|163.64|162.04|163.98|162.38|163.98|162.38|163.64|162.04|0
1632249760000|2021-09-21 18:42:40|163.81|162.21|163.48|161.88|163.81|162.21|163.48|161.88|0
1632249770000|2021-09-21 18:42:50|163.47|161.87|164.15|162.55|164.15|162.55|163.47|161.87|0
1632249780000|2021-09-21 18:43:00|163.98|162.38|164.49|162.89|164.49|162.89|163.98|162.38|0
1632249790000|2021-09-21 18:43:10|164.32|162.72|164.32|162.72|164.32|162.72|164.32|162.72|0
1632249800000|2021-09-21 18:43:20|164.49|162.89|164.49|162.89|164.49|162.89|164.32|162.72|0
1632249810000|2021-09-21 18:43:30|164.32|162.72|164.32|162.72|164.32|162.72|164.32|162.72|0
1632249820000|2021-09-21 18:43:40|164.49|162.89|164.32|162.72|164.49|162.89|164.32|162.72|0
1632249830000|2021-09-21 18:43:50|164.15|162.55|164.15|162.55|164.32|162.72|164.15|162.55|0
1632249840000|2021-09-21 18:44:00|163.98|162.38|164.15|162.55|164.15|162.55|163.98|162.38|0
1632249850000|2021-09-21 18:44:10|164.32|162.72|163.98|162.38|164.32|162.72|163.98|162.38|0
1632249860000|2021-09-21 18:44:20|163.81|162.21|163.81|162.21|163.81|162.21|163.81|162.21|0
1632249870000|2021-09-21 18:44:30|163.98|162.38|163.81|162.21|163.98|162.38|163.81|162.21|0
1632249900000|2021-09-21 18:45:00|163.3|161.7|163.13|161.53|163.3|161.7|162.96|161.36|0
1632249910000|2021-09-21 18:45:10|162.96|161.36|162.63|161.03|162.96|161.36|162.63|161.03|0
1632249920000|2021-09-21 18:45:20|162.8|161.2|162.63|161.03|162.8|161.2|162.46|160.86|0
1632249930000|2021-09-21 18:45:30|162.8|161.2|162.96|161.36|162.96|161.36|162.8|161.2|0
1632249940000|2021-09-21 18:45:40|163.3|161.7|162.8|161.2|163.3|161.7|162.8|161.2|0
1632249950000|2021-09-21 18:45:50|163.13|161.53|163.3|161.7|163.3|161.7|163.13|161.53|0
1632249960000|2021-09-21 18:46:00|163.47|161.87|163.81|162.21|163.81|162.21|163.47|161.87|0
1632249970000|2021-09-21 18:46:10|163.98|162.38|165|163.4|165|163.4|163.98|162.38|0
1632249980000|2021-09-21 18:46:20|164.66|163.06|164.32|162.72|164.66|163.06|164.32|162.72|0
1632249990000|2021-09-21 18:46:30|164.49|162.89|163.98|162.38|164.49|162.89|163.98|162.38|0
1632250000000|2021-09-21 18:46:40|164.15|162.55|163.98|162.38|164.15|162.55|163.98|162.38|0
1632250010000|2021-09-21 18:46:50|163.81|162.21|163.81|162.21|163.81|162.21|163.81|162.21|0
1632250020000|2021-09-21 18:47:00|164.15|162.55|163.81|162.21|164.15|162.55|163.81|162.21|0
1632250030000|2021-09-21 18:47:10|163.64|162.04|163.47|161.87|163.81|162.21|163.47|161.87|0
1632250040000|2021-09-21 18:47:20|163.64|162.04|163.81|162.21|164.15|162.55|163.64|162.04|0
1632250050000|2021-09-21 18:47:30|163.64|162.04|163.64|162.04|163.81|162.21|163.64|162.04|0
1632250060000|2021-09-21 18:47:40|163.81|162.21|163.98|162.38|163.98|162.38|163.81|162.21|0
1632250070000|2021-09-21 18:47:50|163.81|162.21|163.81|162.21|163.81|162.21|163.81|162.21|0
1632250080000|2021-09-21 18:48:00|163.64|162.04|163.47|161.87|163.64|162.04|163.47|161.87|0
1632250090000|2021-09-21 18:48:10|163.64|162.04|163.98|162.38|163.98|162.38|163.3|161.7|0
1632250100000|2021-09-21 18:48:20|163.64|162.04|163.81|162.21|163.81|162.21|163.64|162.04|0
1632250110000|2021-09-21 18:48:30|163.64|162.04|163.64|162.04|163.64|162.04|163.64|162.04|0
1632250120000|2021-09-21 18:48:40|163.47|161.87|163.64|162.04|163.64|162.04|163.47|161.87|0
1632250130000|2021-09-21 18:48:50|163.81|162.21|163.64|162.04|163.97|162.37|163.64|162.04|0
1632250140000|2021-09-21 18:49:00|163.81|162.21|163.97|162.37|163.97|162.37|163.81|162.21|0
1632250150000|2021-09-21 18:49:10|163.8|162.2|163.97|162.37|164.14|162.54|163.8|162.2|0
1632250160000|2021-09-21 18:49:20|164.14|162.54|164.14|162.54|164.14|162.54|163.97|162.37|0
1632250170000|2021-09-21 18:49:30|164.06|162.46|163.47|161.87|164.06|162.46|163.47|161.87|0
1632250180000|2021-09-21 18:49:40|163.64|162.04|163.63|162.03|163.64|162.04|163.47|161.87|0
1632250190000|2021-09-21 18:49:50|163.47|161.87|164.31|162.71|164.31|162.71|163.47|161.87|0
1632250200000|2021-09-21 18:50:00|164.82|163.22|164.65|163.05|164.82|163.22|164.65|163.05|0
1632250210000|2021-09-21 18:50:10|164.99|163.39|165.67|164.07|165.67|164.07|164.99|163.39|0
1632250220000|2021-09-21 18:50:20|166.52|164.92|167.72|166.12|167.89|166.29|166.52|164.92|0
1632250230000|2021-09-21 18:50:30|168.41|166.81|168.06|166.46|168.41|166.81|168.06|166.46|0
1632250240000|2021-09-21 18:50:40|168.58|166.98|170.13|168.53|170.13|168.53|168.58|166.98|0
1632250250000|2021-09-21 18:50:50|169.61|168.01|170.99|169.39|170.99|169.39|169.61|168.01|0
1632250260000|2021-09-21 18:51:00|171.51|169.91|171.68|170.08|171.68|170.08|171.51|169.91|0
1632250270000|2021-09-21 18:51:10|171.34|169.74|171.51|169.91|171.51|169.91|171.34|169.74|0
1632250280000|2021-09-21 18:51:20|171.34|169.74|172.03|170.43|172.03|170.43|171.34|169.74|0
1632250290000|2021-09-21 18:51:30|171.68|170.08|171.86|170.26|171.86|170.26|171.68|170.08|0
1632250300000|2021-09-21 18:51:40|171.68|170.08|172.03|170.43|172.2|170.6|171.68|170.08|0
1632250310000|2021-09-21 18:51:50|171.86|170.26|172.72|171.12|172.72|171.12|171.86|170.26|0
1632250320000|2021-09-21 18:52:00|172.9|171.3|172.2|170.6|172.9|171.3|172.2|170.6|0
1632250330000|2021-09-21 18:52:10|171.68|170.08|171.51|169.91|171.68|170.08|171.34|169.74|0
1632250340000|2021-09-21 18:52:20|171.34|169.74|171.16|169.56|171.34|169.74|171.16|169.56|0
1632250350000|2021-09-21 18:52:30|171.34|169.74|171.16|169.56|171.34|169.74|171.16|169.56|0
1632250360000|2021-09-21 18:52:40|170.99|169.39|171.33|169.73|171.34|169.74|170.99|169.39|0
1632250370000|2021-09-21 18:52:50|171.16|169.56|171.16|169.56|171.33|169.73|171.16|169.56|0
1632250380000|2021-09-21 18:53:00|171.51|169.91|171.33|169.73|171.68|170.08|171.33|169.73|0
1632250390000|2021-09-21 18:53:10|171.68|170.08|170.99|169.39|171.68|170.08|170.99|169.39|0
1632250400000|2021-09-21 18:53:20|170.9|169.3|170.99|169.39|170.99|169.39|170.82|169.22|0
1632250410000|2021-09-21 18:53:30|171.16|169.56|171.33|169.73|171.33|169.73|171.16|169.56|0
1632250420000|2021-09-21 18:53:40|171.16|169.56|170.99|169.39|171.33|169.73|170.99|169.39|0
1632250430000|2021-09-21 18:53:50|171.16|169.56|171.33|169.73|171.33|169.73|170.99|169.39|0
1632250440000|2021-09-21 18:54:00|171.16|169.56|170.99|169.39|171.16|169.56|170.99|169.39|0
1632250450000|2021-09-21 18:54:10|171.16|169.56|170.99|169.39|171.16|169.56|170.99|169.39|0
1632250460000|2021-09-21 18:54:20|170.81|169.21|170.3|168.7|170.81|169.21|170.3|168.7|0
1632250470000|2021-09-21 18:54:30|170.12|168.52|169.78|168.18|170.12|168.52|169.78|168.18|0
1632250480000|2021-09-21 18:54:40|169.61|168.01|169.61|168.01|169.61|168.01|169.43|167.83|0
1632250490000|2021-09-21 18:54:50|169.78|168.18|169.43|167.83|169.78|168.18|169.43|167.83|0
1632250500000|2021-09-21 18:55:00|169.26|167.66|169.6|168|169.6|168|169.26|167.66|0
1632250510000|2021-09-21 18:55:10|169.78|168.18|166.95|165.35|169.78|168.18|166.95|165.35|0
1632250520000|2021-09-21 18:55:20|166.43|164.83|166.6|165|166.6|165|166.43|164.83|0
1632250530000|2021-09-21 18:55:30|166.43|164.83|167.56|165.96|167.56|165.96|166.26|164.66|0
1632250540000|2021-09-21 18:55:40|167.39|165.79|167.39|165.79|167.39|165.79|167.22|165.62|0
1632250550000|2021-09-21 18:55:50|167.04|165.44|167.04|165.44|167.22|165.62|167.04|165.44|0
1632250560000|2021-09-21 18:56:00|167.22|165.62|167.04|165.44|167.22|165.62|167.04|165.44|0
1632250570000|2021-09-21 18:56:10|166.53|164.93|166.7|165.1|166.87|165.27|166.53|164.93|0
1632250580000|2021-09-21 18:56:20|166.18|164.58|166.36|164.76|166.36|164.76|166.18|164.58|0
1632250590000|2021-09-21 18:56:30|166.18|164.58|166.18|164.58|166.53|164.93|166.18|164.58|0
1632250600000|2021-09-21 18:56:40|165.84|164.24|165.84|164.24|165.84|164.24|165.67|164.07|0
1632250610000|2021-09-21 18:56:50|166.01|164.41|165.84|164.24|166.36|164.76|165.84|164.24|0
1632250620000|2021-09-21 18:57:00|166.01|164.41|166.36|164.76|166.36|164.76|166.01|164.41|0
1632250630000|2021-09-21 18:57:10|166.53|164.93|166.87|165.27|166.87|165.27|166.53|164.93|0
1632250640000|2021-09-21 18:57:20|167.04|165.44|166.7|165.1|167.04|165.44|166.53|164.93|0
1632250650000|2021-09-21 18:57:30|166.53|164.93|166.01|164.41|166.53|164.93|166.01|164.41|0
1632250660000|2021-09-21 18:57:40|166.18|164.58|166.35|164.75|166.35|164.75|166.01|164.41|0
1632250670000|2021-09-21 18:57:50|166.7|165.1|166.7|165.1|166.7|165.1|166.53|164.93|0
1632250680000|2021-09-21 18:58:00|166.53|164.93|166.61|165.01|166.7|165.1|166.53|164.93|0
1632250690000|2021-09-21 18:58:10|166.53|164.93|166.53|164.93|166.53|164.93|166.35|164.75|0
1632250700000|2021-09-21 18:58:20|166.35|164.75|165.67|164.07|166.35|164.75|165.67|164.07|0
1632250710000|2021-09-21 18:58:30|165.84|164.24|165.5|163.9|165.84|164.24|165.5|163.9|0
1632250720000|2021-09-21 18:58:40|165.32|163.72|165.32|163.72|165.5|163.9|165.32|163.72|0
1632250730000|2021-09-21 18:58:50|165.15|163.55|165.5|163.9|165.5|163.9|165.15|163.55|0
1632250740000|2021-09-21 18:59:00|165.67|164.07|165.5|163.9|165.67|164.07|165.5|163.9|0
1632250750000|2021-09-21 18:59:10|165.67|164.07|165.5|163.9|165.67|164.07|165.5|163.9|0
1632250760000|2021-09-21 18:59:20|165.84|164.24|166.18|164.58|166.18|164.58|165.84|164.24|0
1632250770000|2021-09-21 18:59:30|166.01|164.41|166.18|164.58|166.35|164.75|166.01|164.41|0
1632250780000|2021-09-21 18:59:40|166.35|164.75|166.35|164.75|166.52|164.92|166.35|164.75|0
1632250790000|2021-09-21 18:59:50|166.52|164.92|166.35|164.75|166.52|164.92|166.35|164.75|0
1632250800000|2021-09-21 19:00:00|166.52|164.92|166.52|164.92|166.52|164.92|166.35|164.75|0
1632250810000|2021-09-21 19:00:10|167.73|166.13|168.59|166.99|168.59|166.99|167.73|166.13|0
1632250820000|2021-09-21 19:00:20|168.42|166.82|168.59|166.99|168.76|167.16|168.42|166.82|0
1632250830000|2021-09-21 19:00:30|169.28|167.68|169.98|168.38|170.15|168.55|169.28|167.68|0
1632250840000|2021-09-21 19:00:40|170.32|168.72|170.15|168.55|171.02|169.42|170.15|168.55|0
1632250850000|2021-09-21 19:00:50|169.8|168.2|170.15|168.55|170.32|168.72|169.8|168.2|0
1632250860000|2021-09-21 19:01:00|170.32|168.72|170.15|168.55|170.32|168.72|170.15|168.55|0
1632250870000|2021-09-21 19:01:10|169.8|168.2|170.67|169.07|170.67|169.07|169.63|168.03|0
1632250880000|2021-09-21 19:01:20|171.54|169.94|171.19|169.59|171.54|169.94|171.19|169.59|0
1632250890000|2021-09-21 19:01:30|171.54|169.94|171.37|169.77|171.54|169.94|171.37|169.77|0
1632250900000|2021-09-21 19:01:40|170.85|169.25|170.67|169.07|171.19|169.59|170.67|169.07|0
1632250910000|2021-09-21 19:01:50|170.32|168.72|170.32|168.72|170.5|168.9|170.32|168.72|0
1632250920000|2021-09-21 19:02:00|170.15|168.55|170.15|168.55|170.5|168.9|170.15|168.55|0
1632250930000|2021-09-21 19:02:10|170.32|168.72|170.67|169.07|170.67|169.07|170.32|168.72|0
1632250940000|2021-09-21 19:02:20|170.32|168.72|170.5|168.9|170.5|168.9|170.32|168.72|0
1632250950000|2021-09-21 19:02:30|170.32|168.72|169.63|168.03|170.32|168.72|169.63|168.03|0
1632250960000|2021-09-21 19:02:40|169.8|168.2|169.8|168.2|169.8|168.2|169.63|168.03|0
1632250970000|2021-09-21 19:02:50|169.97|168.37|169.8|168.2|169.97|168.37|169.8|168.2|0
1632250980000|2021-09-21 19:03:00|170.5|168.9|169.8|168.2|170.5|168.9|169.8|168.2|0
1632250990000|2021-09-21 19:03:10|169.63|168.03|169.97|168.37|169.97|168.37|169.45|167.85|0
1632251000000|2021-09-21 19:03:20|169.63|168.03|169.8|168.2|170.15|168.55|169.63|168.03|0
1632251010000|2021-09-21 19:03:30|169.97|168.37|168.07|166.47|169.97|168.37|168.07|166.47|0
1632251020000|2021-09-21 19:03:40|168.41|166.81|168.41|166.81|168.59|166.99|168.41|166.81|0
1632251030000|2021-09-21 19:03:50|168.59|166.99|169.28|167.68|169.28|167.68|168.24|166.64|0
1632251040000|2021-09-21 19:04:00|169.11|167.51|169.28|167.68|169.28|167.68|169.11|167.51|0
1632251050000|2021-09-21 19:04:10|169.45|167.85|169.28|167.68|169.45|167.85|169.28|167.68|0
1632251060000|2021-09-21 19:04:20|168.93|167.33|169.11|167.51|169.11|167.51|168.93|167.33|0
1632251070000|2021-09-21 19:04:30|168.93|167.33|168.76|167.16|168.93|167.33|168.76|167.16|0
1632251080000|2021-09-21 19:04:40|168.93|167.33|168.76|167.16|168.93|167.33|168.76|167.16|0
1632251090000|2021-09-21 19:04:50|168.59|166.99|168.41|166.81|168.59|166.99|168.24|166.64|0
1632251100000|2021-09-21 19:05:00|168.59|166.99|168.76|167.16|168.76|167.16|168.59|166.99|0
1632251110000|2021-09-21 19:05:10|168.41|166.81|168.41|166.81|168.41|166.81|168.41|166.81|0
1632251120000|2021-09-21 19:05:20|168.76|167.16|168.76|167.16|168.76|167.16|168.76|167.16|0
1632251130000|2021-09-21 19:05:30|168.93|167.33|169.28|167.68|169.28|167.68|168.93|167.33|0
1632251140000|2021-09-21 19:05:40|169.45|167.85|169.62|168.02|169.62|168.02|169.45|167.85|0
1632251150000|2021-09-21 19:05:50|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1632251160000|2021-09-21 19:06:00|169.97|168.37|170.14|168.54|170.14|168.54|169.97|168.37|0
1632251170000|2021-09-21 19:06:10|170.05|168.45|170.32|168.72|170.32|168.72|170.05|168.45|0
1632251180000|2021-09-21 19:06:20|169.8|168.2|169.97|168.37|169.97|168.37|169.8|168.2|0
1632251190000|2021-09-21 19:06:30|170.32|168.72|170.66|169.06|170.66|169.06|170.32|168.72|0
1632251200000|2021-09-21 19:06:40|170.49|168.89|170.32|168.72|170.49|168.89|170.32|168.72|0
1632251210000|2021-09-21 19:06:50|169.62|168.02|169.8|168.2|169.8|168.2|169.62|168.02|0
1632251220000|2021-09-21 19:07:00|169.62|168.02|169.62|168.02|169.62|168.02|169.62|168.02|0
1632251230000|2021-09-21 19:07:10|169.45|167.85|169.62|168.02|169.8|168.2|169.45|167.85|0
1632251240000|2021-09-21 19:07:20|169.8|168.2|169.79|168.19|169.8|168.2|169.7|168.1|0
1632251250000|2021-09-21 19:07:30|169.97|168.37|169.79|168.19|169.97|168.37|169.79|168.19|0
1632251260000|2021-09-21 19:07:40|169.97|168.37|169.62|168.02|169.97|168.37|169.62|168.02|0
1632251270000|2021-09-21 19:07:50|169.79|168.19|169.97|168.37|169.97|168.37|169.79|168.19|0
1632251280000|2021-09-21 19:08:00|169.79|168.19|169.79|168.19|169.79|168.19|169.79|168.19|0
1632251290000|2021-09-21 19:08:10|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632251300000|2021-09-21 19:08:20|170.31|168.71|169.79|168.19|170.31|168.71|169.79|168.19|0
1632251310000|2021-09-21 19:08:30|169.62|168.02|168.41|166.81|169.62|168.02|168.41|166.81|0
1632251320000|2021-09-21 19:08:40|168.75|167.15|169.1|167.5|169.27|167.67|168.75|167.15|0
1632251330000|2021-09-21 19:08:50|168.58|166.98|168.75|167.15|168.75|167.15|168.41|166.81|0
1632251340000|2021-09-21 19:09:00|168.58|166.98|168.58|166.98|168.58|166.98|168.41|166.81|0
1632251350000|2021-09-21 19:09:10|168.84|167.24|169.27|167.67|169.27|167.67|168.84|167.24|0
1632251360000|2021-09-21 19:09:20|169.1|167.5|168.41|166.81|169.1|167.5|168.41|166.81|0
1632251370000|2021-09-21 19:09:30|168.23|166.63|167.89|166.29|168.23|166.63|167.89|166.29|0
1632251380000|2021-09-21 19:09:40|167.72|166.12|167.89|166.29|167.89|166.29|167.72|166.12|0
1632251390000|2021-09-21 19:09:50|168.06|166.46|168.58|166.98|168.58|166.98|168.06|166.46|0
1632251400000|2021-09-21 19:10:00|168.41|166.81|168.58|166.98|168.58|166.98|168.41|166.81|0
1632251410000|2021-09-21 19:10:10|168.41|166.81|167.89|166.29|168.41|166.81|167.89|166.29|0
1632251420000|2021-09-21 19:10:20|167.54|165.94|167.54|165.94|167.54|165.94|167.37|165.77|0
1632251430000|2021-09-21 19:10:30|167.72|166.12|168.41|166.81|168.58|166.98|167.72|166.12|0
1632251440000|2021-09-21 19:10:40|168.23|166.63|167.89|166.29|168.23|166.63|167.71|166.11|0
1632251450000|2021-09-21 19:10:50|168.23|166.63|168.58|166.98|168.58|166.98|168.23|166.63|0
1632251460000|2021-09-21 19:11:00|168.41|166.81|167.89|166.29|168.41|166.81|167.71|166.11|0
1632251470000|2021-09-21 19:11:10|168.06|166.46|168.06|166.46|168.06|166.46|167.71|166.11|0
1632251480000|2021-09-21 19:11:20|167.89|166.29|168.06|166.46|168.4|166.8|167.89|166.29|0
1632251490000|2021-09-21 19:11:30|167.71|166.11|167.37|165.77|167.71|166.11|167.37|165.77|0
1632251500000|2021-09-21 19:11:40|167.54|165.94|167.37|165.77|167.54|165.94|167.37|165.77|0
1632251510000|2021-09-21 19:11:50|167.54|165.94|167.71|166.11|167.71|166.11|167.54|165.94|0
1632251520000|2021-09-21 19:12:00|167.37|165.77|167.2|165.6|167.71|166.11|167.02|165.42|0
1632251530000|2021-09-21 19:12:10|167.02|165.42|167.54|165.94|167.54|165.94|167.02|165.42|0
1632251540000|2021-09-21 19:12:20|167.71|166.11|167.54|165.94|167.71|166.11|167.54|165.94|0
1632251550000|2021-09-21 19:12:30|167.02|165.42|166.85|165.25|167.02|165.42|166.76|165.16|0
1632251560000|2021-09-21 19:12:40|167.2|165.6|167.2|165.6|167.37|165.77|167.2|165.6|0
1632251570000|2021-09-21 19:12:50|167.19|165.59|167.19|165.59|167.19|165.59|167.19|165.59|0
1632251580000|2021-09-21 19:13:00|167.37|165.77|167.54|165.94|167.54|165.94|167.37|165.77|0
1632251590000|2021-09-21 19:13:10|167.02|165.42|167.37|165.77|167.37|165.77|167.02|165.42|0
1632251600000|2021-09-21 19:13:20|167.54|165.94|168.4|166.8|168.4|166.8|167.54|165.94|0
1632251610000|2021-09-21 19:13:30|169.09|167.49|168.57|166.97|169.09|167.49|168.57|166.97|0
1632251620000|2021-09-21 19:13:40|168.4|166.8|168.75|167.15|168.75|167.15|168.4|166.8|0
1632251630000|2021-09-21 19:13:50|168.92|167.32|169.27|167.67|169.27|167.67|168.92|167.32|0
1632251640000|2021-09-21 19:14:00|169.61|168.01|169.79|168.19|170.13|168.53|169.61|168.01|0
1632251650000|2021-09-21 19:14:10|169.44|167.84|169.27|167.67|169.44|167.84|169.09|167.49|0
1632251660000|2021-09-21 19:14:20|170.48|168.88|170.31|168.71|170.48|168.88|170.31|168.71|0
1632251670000|2021-09-21 19:14:30|170.65|169.05|170.48|168.88|170.65|169.05|170.31|168.71|0
1632251680000|2021-09-21 19:14:40|170.31|168.71|170.83|169.23|170.83|169.23|170.31|168.71|0
1632251690000|2021-09-21 19:14:50|171|169.4|171.18|169.58|171.35|169.75|171|169.4|0
1632251700000|2021-09-21 19:15:00|170.83|169.23|171.52|169.92|171.52|169.92|170.83|169.23|0
1632251710000|2021-09-21 19:15:10|171.35|169.75|170.48|168.88|171.35|169.75|170.31|168.71|0
1632251720000|2021-09-21 19:15:20|170.65|169.05|170.83|169.23|170.83|169.23|170.48|168.88|0
1632251730000|2021-09-21 19:15:30|171.18|169.58|172.57|170.97|172.57|170.97|171.18|169.58|0
1632251740000|2021-09-21 19:15:40|172.4|170.8|172.92|171.32|173.45|171.85|172.4|170.8|0
1632251750000|2021-09-21 19:15:50|173.1|171.5|173.45|171.85|173.8|172.2|173.1|171.5|0
1632251760000|2021-09-21 19:16:00|173.62|172.02|173.62|172.02|173.62|172.02|173.27|171.67|0
1632251770000|2021-09-21 19:16:10|173.45|171.85|172.57|170.97|173.45|171.85|172.57|170.97|0
1632251780000|2021-09-21 19:16:20|172.75|171.15|172.75|171.15|173.1|171.5|172.75|171.15|0
1632251790000|2021-09-21 19:16:30|172.65|171.05|172.22|170.62|172.65|171.05|172.22|170.62|0
1632251800000|2021-09-21 19:16:40|171.7|170.1|171.87|170.27|171.87|170.27|171.7|170.1|0
1632251810000|2021-09-21 19:16:50|171.7|170.1|171.7|170.1|171.7|170.1|171.7|170.1|0
1632251820000|2021-09-21 19:17:00|171.87|170.27|171.17|169.57|171.87|170.27|171|169.4|0
1632251830000|2021-09-21 19:17:10|171.35|169.75|171.7|170.1|171.7|170.1|171.17|169.57|0
1632251840000|2021-09-21 19:17:20|171.87|170.27|171.52|169.92|172.05|170.45|171.52|169.92|0
1632251850000|2021-09-21 19:17:30|171.7|170.1|171.17|169.57|171.7|170.1|171.17|169.57|0
1632251860000|2021-09-21 19:17:40|170.82|169.22|171|169.4|171|169.4|170.82|169.22|0
1632251870000|2021-09-21 19:17:50|171.17|169.57|171.35|169.75|171.35|169.75|170.82|169.22|0
1632251880000|2021-09-21 19:18:00|171.26|169.66|170.82|169.22|171.26|169.66|170.65|169.05|0
1632251890000|2021-09-21 19:18:10|171|169.4|170.65|169.05|171|169.4|170.65|169.05|0
1632251900000|2021-09-21 19:18:20|170.3|168.7|170.48|168.88|170.48|168.88|170.3|168.7|0
1632251910000|2021-09-21 19:18:30|170.3|168.7|169.95|168.35|170.3|168.7|169.95|168.35|0
1632251920000|2021-09-21 19:18:40|170.13|168.53|170.13|168.53|170.13|168.53|169.78|168.18|0
1632251930000|2021-09-21 19:18:50|169.95|168.35|169.95|168.35|169.95|168.35|169.95|168.35|0
1632251940000|2021-09-21 19:19:00|169.26|167.66|168.74|167.14|169.26|167.66|168.74|167.14|0
1632251950000|2021-09-21 19:19:10|168.57|166.97|168.57|166.97|168.57|166.97|168.57|166.97|0
1632251960000|2021-09-21 19:19:20|168.74|167.14|168.57|166.97|168.74|167.14|168.57|166.97|0
1632251970000|2021-09-21 19:19:30|168.22|166.62|168.39|166.79|168.39|166.79|168.22|166.62|0
1632251980000|2021-09-21 19:19:40|168.22|166.62|167.7|166.1|168.22|166.62|167.7|166.1|0
1632251990000|2021-09-21 19:19:50|167.53|165.93|167.19|165.59|167.53|165.93|167.19|165.59|0
1632252000000|2021-09-21 19:20:00|167.36|165.76|168.57|166.97|168.57|166.97|167.36|165.76|0
1632252010000|2021-09-21 19:20:10|168.74|167.14|169.6|168|169.95|168.35|168.74|167.14|0
1632252020000|2021-09-21 19:20:20|169.26|167.66|168.39|166.79|169.26|167.66|168.39|166.79|0
1632252030000|2021-09-21 19:20:30|168.91|167.31|168.74|167.14|168.91|167.31|168.57|166.97|0
1632252040000|2021-09-21 19:20:40|168.91|167.31|168.91|167.31|168.99|167.39|168.91|167.31|0
1632252050000|2021-09-21 19:20:50|169.43|167.83|169.6|168|169.6|168|169.43|167.83|0
1632252060000|2021-09-21 19:21:00|169.78|168.18|170.3|168.7|171.17|169.57|169.78|168.18|0
1632252070000|2021-09-21 19:21:10|170.47|168.87|170.82|169.22|170.82|169.22|170.12|168.52|0
1632252080000|2021-09-21 19:21:20|170.65|169.05|170.47|168.87|170.99|169.39|170.47|168.87|0
1632252090000|2021-09-21 19:21:30|169.95|168.35|169.78|168.18|169.95|168.35|169.6|168|0
1632252100000|2021-09-21 19:21:40|169.17|167.57|169.52|167.92|169.52|167.92|169|167.4|0
1632252110000|2021-09-21 19:21:50|169.87|168.27|170.39|168.79|170.56|168.96|169.87|168.27|0
1632252120000|2021-09-21 19:22:00|170.21|168.61|170.04|168.44|170.21|168.61|170.04|168.44|0
1632252130000|2021-09-21 19:22:10|169.95|168.35|169.87|168.27|169.95|168.35|169.87|168.27|0
1632252140000|2021-09-21 19:22:20|170.04|168.44|170.74|169.14|170.91|169.31|170.04|168.44|0
1632252150000|2021-09-21 19:22:30|170.91|169.31|170.56|168.96|170.91|169.31|170.56|168.96|0
1632252160000|2021-09-21 19:22:40|170.04|168.44|169.86|168.26|170.21|168.61|169.69|168.09|0
1632252170000|2021-09-21 19:22:50|169.69|168.09|169.69|168.09|169.69|168.09|169.69|168.09|0
1632252180000|2021-09-21 19:23:00|169.52|167.92|170.21|168.61|170.21|168.61|169.52|167.92|0
1632252190000|2021-09-21 19:23:10|170.04|168.44|170.04|168.44|170.21|168.61|170.04|168.44|0
1632252200000|2021-09-21 19:23:20|169.52|167.92|169.69|168.09|169.69|168.09|169.52|167.92|0
1632252210000|2021-09-21 19:23:30|169.52|167.92|169.34|167.74|169.52|167.92|169.34|167.74|0
1632252220000|2021-09-21 19:23:40|169.52|167.92|169.52|167.92|169.52|167.92|169.52|167.92|0
1632252230000|2021-09-21 19:23:50|169.34|167.74|169.17|167.57|169.51|167.91|169.17|167.57|0
1632252240000|2021-09-21 19:24:00|169.34|167.74|169.51|167.91|169.86|168.26|169.34|167.74|0
1632252250000|2021-09-21 19:24:10|169.69|168.09|170.04|168.44|170.21|168.61|169.69|168.09|0
1632252260000|2021-09-21 19:24:20|169.86|168.26|168.99|167.39|169.86|168.26|168.99|167.39|0
1632252270000|2021-09-21 19:24:30|169.17|167.57|168.99|167.39|169.17|167.57|168.99|167.39|0
1632252280000|2021-09-21 19:24:40|169.17|167.57|169.51|167.91|169.51|167.91|168.99|167.39|0
1632252290000|2021-09-21 19:24:50|169.34|167.74|169.34|167.74|169.34|167.74|168.99|167.39|0
1632252300000|2021-09-21 19:25:00|169.51|167.91|169.86|168.26|169.86|168.26|169.51|167.91|0
1632252310000|2021-09-21 19:25:10|169.51|167.91|170.04|168.44|170.21|168.61|169.51|167.91|0
1632252320000|2021-09-21 19:25:20|169.69|168.09|169.07|167.47|169.69|168.09|169.07|167.47|0
1632252330000|2021-09-21 19:25:30|168.99|167.39|168.99|167.39|168.99|167.39|168.82|167.22|0
1632252340000|2021-09-21 19:25:40|169.16|167.56|170.21|168.61|170.21|168.61|169.16|167.56|0
1632252350000|2021-09-21 19:25:50|170.38|168.78|170.56|168.96|170.56|168.96|170.21|168.61|0
1632252360000|2021-09-21 19:26:00|170.38|168.78|170.03|168.43|170.38|168.78|170.03|168.43|0
1632252370000|2021-09-21 19:26:10|169.69|168.09|169.86|168.26|169.86|168.26|169.69|168.09|0
1632252380000|2021-09-21 19:26:20|170.21|168.61|169.86|168.26|170.21|168.61|169.86|168.26|0
1632252390000|2021-09-21 19:26:30|170.03|168.43|170.03|168.43|170.03|168.43|170.03|168.43|0
1632252400000|2021-09-21 19:26:40|170.21|168.61|170.73|169.13|170.73|169.13|170.21|168.61|0
1632252410000|2021-09-21 19:26:50|170.56|168.96|170.73|169.13|170.73|169.13|170.56|168.96|0
1632252420000|2021-09-21 19:27:00|170.91|169.31|169.86|168.26|170.91|169.31|169.86|168.26|0
1632252430000|2021-09-21 19:27:10|169.68|168.08|169.68|168.08|169.68|168.08|169.51|167.91|0
1632252440000|2021-09-21 19:27:20|169.51|167.91|169.34|167.74|169.51|167.91|169.34|167.74|0
1632252450000|2021-09-21 19:27:30|169.51|167.91|169.86|168.26|169.86|168.26|169.51|167.91|0
1632252460000|2021-09-21 19:27:40|170.21|168.61|170.99|169.39|170.99|169.39|170.21|168.61|0
1632252470000|2021-09-21 19:27:50|171.08|169.48|171.26|169.66|171.43|169.83|171.08|169.48|0
1632252480000|2021-09-21 19:28:00|171.08|169.48|171.43|169.83|171.43|169.83|171.08|169.48|0
1632252490000|2021-09-21 19:28:10|171.26|169.66|170.91|169.31|171.26|169.66|170.91|169.31|0
1632252500000|2021-09-21 19:28:20|170.99|169.39|170.56|168.96|171.08|169.48|170.56|168.96|0
1632252510000|2021-09-21 19:28:30|170.73|169.13|171.08|169.48|171.08|169.48|170.73|169.13|0
1632252520000|2021-09-21 19:28:40|170.73|169.13|171.25|169.65|171.43|169.83|170.73|169.13|0
1632252530000|2021-09-21 19:28:50|170.9|169.3|170.99|169.39|170.99|169.39|170.9|169.3|0
1632252540000|2021-09-21 19:29:00|170.9|169.3|170.73|169.13|171.08|169.48|170.73|169.13|0
1632252550000|2021-09-21 19:29:10|170.38|168.78|170.55|168.95|170.9|169.3|170.38|168.78|0
1632252560000|2021-09-21 19:29:20|170.38|168.78|169.68|168.08|170.73|169.13|169.68|168.08|0
1632252570000|2021-09-21 19:29:30|169.51|167.91|170.38|168.78|170.38|168.78|169.51|167.91|0
1632252580000|2021-09-21 19:29:40|170.03|168.43|170.55|168.95|170.73|169.13|170.03|168.43|0
1632252590000|2021-09-21 19:29:50|170.9|169.3|170.9|169.3|170.9|169.3|170.9|169.3|0
1632252600000|2021-09-21 19:30:00|170.38|168.78|171.43|169.83|171.43|169.83|170.38|168.78|0
1632252610000|2021-09-21 19:30:10|171.95|170.35|172.13|170.53|172.13|170.53|171.95|170.35|0
1632252620000|2021-09-21 19:30:20|171.95|170.35|172.13|170.53|172.13|170.53|171.95|170.35|0
1632252630000|2021-09-21 19:30:30|171.95|170.35|171.78|170.18|172.3|170.7|171.78|170.18|0
1632252640000|2021-09-21 19:30:40|171.6|170|171.6|170|171.6|170|171.43|169.83|0
1632252650000|2021-09-21 19:30:50|171.95|170.35|171.6|170|171.95|170.35|171.6|170|0
1632252660000|2021-09-21 19:31:00|171.25|169.65|171.25|169.65|171.43|169.83|171.08|169.48|0
1632252670000|2021-09-21 19:31:10|171.08|169.48|171.08|169.48|171.08|169.48|170.9|169.3|0
1632252680000|2021-09-21 19:31:20|170.9|169.3|170.73|169.13|170.9|169.3|170.55|168.95|0
1632252690000|2021-09-21 19:31:30|170.9|169.3|170.73|169.13|170.9|169.3|170.73|169.13|0
1632252700000|2021-09-21 19:31:40|170.64|169.04|170.9|169.3|170.9|169.3|170.64|169.04|0
1632252710000|2021-09-21 19:31:50|171.08|169.48|171.25|169.65|171.25|169.65|170.9|169.3|0
1632252720000|2021-09-21 19:32:00|170.9|169.3|170.55|168.95|170.9|169.3|170.55|168.95|0
1632252730000|2021-09-21 19:32:10|170.38|168.78|170.55|168.95|170.73|169.13|170.38|168.78|0
1632252740000|2021-09-21 19:32:20|170.38|168.78|171.16|169.56|171.16|169.56|170.38|168.78|0
1632252750000|2021-09-21 19:32:30|171.42|169.82|171.78|170.18|171.78|170.18|171.42|169.82|0
1632252760000|2021-09-21 19:32:40|171.95|170.35|171.95|170.35|171.95|170.35|171.95|170.35|0
1632252770000|2021-09-21 19:32:50|172.3|170.7|171.95|170.35|172.3|170.7|171.77|170.17|0
1632252780000|2021-09-21 19:33:00|171.68|170.08|171.07|169.47|171.68|170.08|171.07|169.47|0
1632252790000|2021-09-21 19:33:10|171.25|169.65|171.95|170.35|171.95|170.35|171.25|169.65|0
1632252800000|2021-09-21 19:33:20|171.77|170.17|171.95|170.35|171.95|170.35|171.77|170.17|0
1632252810000|2021-09-21 19:33:30|171.77|170.17|171.42|169.82|171.77|170.17|171.42|169.82|0
1632252820000|2021-09-21 19:33:40|171.6|170|171.42|169.82|171.77|170.17|171.42|169.82|0
1632252830000|2021-09-21 19:33:50|172.12|170.52|171.95|170.35|172.12|170.52|171.95|170.35|0
1632252840000|2021-09-21 19:34:00|172.12|170.52|172.3|170.7|172.3|170.7|171.77|170.17|0
1632252850000|2021-09-21 19:34:10|172.12|170.52|172.65|171.05|172.65|171.05|172.12|170.52|0
1632252860000|2021-09-21 19:34:20|172.3|170.7|172.12|170.52|172.3|170.7|172.12|170.52|0
1632252870000|2021-09-21 19:34:30|172.3|170.7|171.95|170.35|172.3|170.7|171.95|170.35|0
1632252880000|2021-09-21 19:34:40|171.86|170.26|171.95|170.35|171.95|170.35|171.86|170.26|0
1632252890000|2021-09-21 19:34:50|171.77|170.17|171.6|170|171.77|170.17|171.42|169.82|0
1632252900000|2021-09-21 19:35:00|171.42|169.82|171.42|169.82|171.42|169.82|171.42|169.82|0
1632252910000|2021-09-21 19:35:10|171.25|169.65|170.37|168.77|171.25|169.65|170.2|168.6|0
1632252920000|2021-09-21 19:35:20|169.85|168.25|169.67|168.07|170.02|168.42|169.67|168.07|0
1632252930000|2021-09-21 19:35:30|169.33|167.73|169.33|167.73|169.33|167.73|169.33|167.73|0
1632252940000|2021-09-21 19:35:40|169.5|167.9|170.02|168.42|170.02|168.42|169.33|167.73|0
1632252950000|2021-09-21 19:35:50|170.2|168.6|170.2|168.6|170.2|168.6|170.02|168.42|0
1632252960000|2021-09-21 19:36:00|170.02|168.42|170.02|168.42|170.2|168.6|170.02|168.42|0
1632252970000|2021-09-21 19:36:10|169.85|168.25|169.67|168.07|169.85|168.25|169.5|167.9|0
1632252980000|2021-09-21 19:36:20|169.5|167.9|170.2|168.6|170.2|168.6|169.5|167.9|0
1632252990000|2021-09-21 19:36:30|170.02|168.42|170.55|168.95|170.55|168.95|170.02|168.42|0
1632253000000|2021-09-21 19:36:40|170.72|169.12|171.07|169.47|171.07|169.47|170.72|169.12|0
1632253010000|2021-09-21 19:36:50|171.24|169.64|172.47|170.87|172.47|170.87|171.24|169.64|0
1632253020000|2021-09-21 19:37:00|172.3|170.7|172.03|170.43|172.3|170.7|172.03|170.43|0
1632253030000|2021-09-21 19:37:10|171.59|169.99|172.12|170.52|172.12|170.52|171.59|169.99|0
1632253040000|2021-09-21 19:37:20|171.85|170.25|172.12|170.52|172.12|170.52|171.85|170.25|0
1632253050000|2021-09-21 19:37:30|171.77|170.17|171.42|169.82|171.77|170.17|171.42|169.82|0
1632253070000|2021-09-21 19:37:50|171.59|169.99|170.72|169.12|171.59|169.99|170.72|169.12|0
1632253080000|2021-09-21 19:38:00|170.54|168.94|170.72|169.12|170.72|169.12|170.54|168.94|0
1632253090000|2021-09-21 19:38:10|170.63|169.03|170.02|168.42|170.72|169.12|170.02|168.42|0
1632253100000|2021-09-21 19:38:20|169.85|168.25|169.84|168.24|170.19|168.59|169.67|168.07|0
1632253110000|2021-09-21 19:38:30|169.67|168.07|169.84|168.24|169.84|168.24|169.32|167.72|0
1632253120000|2021-09-21 19:38:40|169.67|168.07|169.32|167.72|169.67|168.07|169.15|167.55|0
1632253130000|2021-09-21 19:38:50|168.97|167.37|168.8|167.2|168.97|167.37|168.8|167.2|0
1632253140000|2021-09-21 19:39:00|169.15|167.55|169.15|167.55|169.15|167.55|168.97|167.37|0
1632253150000|2021-09-21 19:39:10|169.32|167.72|169.67|168.07|169.67|168.07|169.32|167.72|0
1632253160000|2021-09-21 19:39:20|169.84|168.24|169.67|168.07|169.84|168.24|169.67|168.07|0
1632253170000|2021-09-21 19:39:30|169.58|167.98|169.84|168.24|169.84|168.24|169.5|167.9|0
1632253180000|2021-09-21 19:39:40|170.02|168.42|168.8|167.2|170.02|168.42|168.8|167.2|0
1632253190000|2021-09-21 19:39:50|168.97|167.37|169.15|167.55|169.15|167.55|168.97|167.37|0
1632253200000|2021-09-21 19:40:00|168.62|167.02|168.1|166.5|168.62|167.02|167.76|166.16|0
1632253210000|2021-09-21 19:40:10|168.28|166.68|167.58|165.98|168.28|166.68|167.58|165.98|0
1632253220000|2021-09-21 19:40:20|168.45|166.85|167.93|166.33|168.45|166.85|167.58|165.98|0
1632253230000|2021-09-21 19:40:30|168.28|166.68|168.45|166.85|168.62|167.02|168.28|166.68|0
1632253240000|2021-09-21 19:40:40|168.28|166.68|168.1|166.5|168.28|166.68|168.1|166.5|0
1632253250000|2021-09-21 19:40:50|168.8|167.2|169.15|167.55|169.15|167.55|168.8|167.2|0
1632253260000|2021-09-21 19:41:00|168.88|167.28|169.14|167.54|169.49|167.89|168.8|167.2|0
1632253270000|2021-09-21 19:41:10|169.67|168.07|169.67|168.07|169.67|168.07|169.67|168.07|0
1632253280000|2021-09-21 19:41:20|169.84|168.24|169.32|167.72|169.84|168.24|169.32|167.72|0
1632253290000|2021-09-21 19:41:30|169.23|167.63|170.36|168.76|170.36|168.76|169.23|167.63|0
1632253300000|2021-09-21 19:41:40|170.71|169.11|170.89|169.29|171.06|169.46|170.71|169.11|0
1632253310000|2021-09-21 19:41:50|170.71|169.11|170.36|168.76|170.71|169.11|170.36|168.76|0
1632253320000|2021-09-21 19:42:00|170.19|168.59|170.54|168.94|170.54|168.94|170.19|168.59|0
1632253330000|2021-09-21 19:42:10|170.36|168.76|169.84|168.24|170.36|168.76|169.84|168.24|0
1632253340000|2021-09-21 19:42:20|170.01|168.41|170.01|168.41|170.01|168.41|170.01|168.41|0
1632253350000|2021-09-21 19:42:30|170.19|168.59|170.01|168.41|170.19|168.59|169.84|168.24|0
1632253360000|2021-09-21 19:42:40|170.19|168.59|170.19|168.59|170.19|168.59|170.19|168.59|0
1632253370000|2021-09-21 19:42:50|170.89|169.29|171.41|169.81|171.41|169.81|170.71|169.11|0
1632253380000|2021-09-21 19:43:00|171.59|169.99|171.41|169.81|171.59|169.99|171.24|169.64|0
1632253390000|2021-09-21 19:43:10|171.24|169.64|171.24|169.64|171.24|169.64|171.24|169.64|0
1632253400000|2021-09-21 19:43:20|171.06|169.46|170.54|168.94|171.06|169.46|170.54|168.94|0
1632253410000|2021-09-21 19:43:30|170.36|168.76|170.54|168.94|170.54|168.94|170.36|168.76|0
1632253420000|2021-09-21 19:43:40|170.36|168.76|170.54|168.94|170.54|168.94|170.36|168.76|0
1632253430000|2021-09-21 19:43:50|170.36|168.76|169.32|167.72|170.36|168.76|169.32|167.72|0
1632253440000|2021-09-21 19:44:00|169.14|167.54|169.32|167.72|169.32|167.72|169.14|167.54|0
1632253450000|2021-09-21 19:44:10|169.14|167.54|168.97|167.37|169.14|167.54|168.79|167.19|0
1632253460000|2021-09-21 19:44:20|169.14|167.54|169.84|168.24|169.84|168.24|169.14|167.54|0
1632253470000|2021-09-21 19:44:30|170.01|168.41|170.01|168.41|170.01|168.41|170.01|168.41|0
1632253480000|2021-09-21 19:44:40|169.84|168.24|170.19|168.59|170.19|168.59|169.84|168.24|0
1632253490000|2021-09-21 19:44:50|169.84|168.24|169.14|167.54|169.84|168.24|169.14|167.54|0
1632253500000|2021-09-21 19:45:00|168.79|167.19|168.1|166.5|168.79|167.19|168.1|166.5|0
1632253510000|2021-09-21 19:45:10|167.92|166.32|167.92|166.32|168.62|167.02|167.92|166.32|0
1632253520000|2021-09-21 19:45:20|167.58|165.98|167.23|165.63|167.58|165.98|167.06|165.46|0
1632253530000|2021-09-21 19:45:30|167.06|165.46|167.4|165.8|167.4|165.8|167.06|165.46|0
1632253540000|2021-09-21 19:45:40|167.23|165.63|167.4|165.8|167.4|165.8|167.23|165.63|0
1632253550000|2021-09-21 19:45:50|167.06|165.46|167.23|165.63|167.23|165.63|166.97|165.37|0
1632253560000|2021-09-21 19:46:00|167.06|165.46|166.88|165.28|167.06|165.46|166.88|165.28|0
1632253570000|2021-09-21 19:46:10|166.71|165.11|166.54|164.94|166.71|165.11|166.37|164.77|0
1632253580000|2021-09-21 19:46:20|166.37|164.77|165.85|164.25|166.37|164.77|165.85|164.25|0
1632253590000|2021-09-21 19:46:30|164.82|163.22|165.33|163.73|165.33|163.73|164.82|163.22|0
1632253600000|2021-09-21 19:46:40|165.16|163.56|164.47|162.87|165.16|163.56|164.47|162.87|0
1632253610000|2021-09-21 19:46:50|164.64|163.04|164.82|163.22|164.99|163.39|164.3|162.7|0
1632253620000|2021-09-21 19:47:00|164.47|162.87|164.64|163.04|164.64|163.04|163.96|162.36|0
1632253630000|2021-09-21 19:47:10|164.47|162.87|163.96|162.36|164.47|162.87|163.96|162.36|0
1632253640000|2021-09-21 19:47:20|164.13|162.53|164.47|162.87|164.47|162.87|164.13|162.53|0
1632253650000|2021-09-21 19:47:30|164.81|163.21|164.13|162.53|164.81|163.21|164.13|162.53|0
1632253660000|2021-09-21 19:47:40|164.3|162.7|164.81|163.21|164.81|163.21|163.96|162.36|0
1632253680000|2021-09-21 19:48:00|164.64|163.04|164.52|162.92|164.64|163.04|164.35|162.75|0
1632253690000|2021-09-21 19:48:10|164.35|162.75|164.69|163.09|164.69|163.09|164.18|162.58|0
1632253700000|2021-09-21 19:48:20|164.52|162.92|164.35|162.75|164.52|162.92|164.35|162.75|0
1632253710000|2021-09-21 19:48:30|164.69|163.09|164.69|163.09|164.69|163.09|164.69|163.09|0
1632253720000|2021-09-21 19:48:40|164.86|163.26|165.55|163.95|165.55|163.95|164.86|163.26|0
1632253730000|2021-09-21 19:48:50|165.38|163.78|165.38|163.78|165.38|163.78|165.21|163.61|0
1632253740000|2021-09-21 19:49:00|165.12|163.52|165.04|163.44|165.12|163.52|165.04|163.44|0
1632253750000|2021-09-21 19:49:10|164.86|163.26|165.55|163.95|165.55|163.95|164.86|163.26|0
1632253760000|2021-09-21 19:49:20|165.21|163.61|165.04|163.44|165.21|163.61|164.86|163.26|0
1632253770000|2021-09-21 19:49:30|164.52|162.92|164.01|162.41|164.52|162.92|164.01|162.41|0
1632253780000|2021-09-21 19:49:40|163.84|162.24|163.67|162.07|163.84|162.24|163.67|162.07|0
1632253790000|2021-09-21 19:49:50|163.84|162.24|163.67|162.07|164.01|162.41|163.67|162.07|0
1632253800000|2021-09-21 19:50:00|165.03|163.43|166.06|164.46|166.06|164.46|165.03|163.43|0
1632253810000|2021-09-21 19:50:10|165.38|163.78|165.55|163.95|166.41|164.81|165.38|163.78|0
1632253820000|2021-09-21 19:50:20|165.38|163.78|164.86|163.26|165.38|163.78|164.86|163.26|0
1632253830000|2021-09-21 19:50:30|165.21|163.61|165.03|163.43|165.55|163.95|165.03|163.43|0
1632253840000|2021-09-21 19:50:40|165.38|163.78|164.86|163.26|165.38|163.78|164.69|163.09|0
1632253850000|2021-09-21 19:50:50|164.69|163.09|164.52|162.92|164.69|163.09|164.52|162.92|0
1632253860000|2021-09-21 19:51:00|164.35|162.75|164.69|163.09|165.03|163.43|164.35|162.75|0
1632253870000|2021-09-21 19:51:10|164.86|163.26|165.55|163.95|165.55|163.95|164.86|163.26|0
1632253880000|2021-09-21 19:51:20|165.38|163.78|164.86|163.26|165.38|163.78|164.86|163.26|0
1632253890000|2021-09-21 19:51:30|165.03|163.43|164.86|163.26|165.03|163.43|164.69|163.09|0
1632253900000|2021-09-21 19:51:40|165.2|163.6|165.38|163.78|165.38|163.78|165.2|163.6|0
1632253910000|2021-09-21 19:51:50|164.35|162.75|163.83|162.23|164.35|162.75|163.83|162.23|0
1632253920000|2021-09-21 19:52:00|164|162.4|163.83|162.23|164.35|162.75|163.83|162.23|0
1632253930000|2021-09-21 19:52:10|164.18|162.58|164|162.4|164.18|162.58|164|162.4|0
1632253940000|2021-09-21 19:52:20|164.17|162.57|164.17|162.57|164.17|162.57|164|162.4|0
1632253950000|2021-09-21 19:52:30|163.66|162.06|163.32|161.72|163.66|162.06|163.32|161.72|0
1632253960000|2021-09-21 19:52:40|163.49|161.89|164.17|162.57|164.17|162.57|163.49|161.89|0
1632253970000|2021-09-21 19:52:50|164|162.4|163.83|162.23|164|162.4|163.83|162.23|0
1632253980000|2021-09-21 19:53:00|164|162.4|164.35|162.75|164.52|162.92|164|162.4|0
1632253990000|2021-09-21 19:53:10|164.52|162.92|164.34|162.74|164.69|163.09|164.34|162.74|0
1632254000000|2021-09-21 19:53:20|164|162.4|164.34|162.74|164.34|162.74|163.83|162.23|0
1632254010000|2021-09-21 19:53:30|164.86|163.26|165.03|163.43|165.2|163.6|164.86|163.26|0
1632254020000|2021-09-21 19:53:40|165.2|163.6|164.86|163.26|165.2|163.6|164.86|163.26|0
1632254030000|2021-09-21 19:53:50|165.03|163.43|165.03|163.43|165.03|163.43|164.86|163.26|0
1632254040000|2021-09-21 19:54:00|165.2|163.6|164.69|163.09|165.37|163.77|164.69|163.09|0
1632254050000|2021-09-21 19:54:10|164.34|162.74|164.17|162.57|164.34|162.74|164.17|162.57|0
1632254060000|2021-09-21 19:54:20|164.51|162.91|164.34|162.74|164.51|162.91|164.34|162.74|0
1632254070000|2021-09-21 19:54:30|164.69|163.09|164.34|162.74|164.69|163.09|164.34|162.74|0
1632254080000|2021-09-21 19:54:40|163.66|162.06|163.49|161.89|163.66|162.06|163.49|161.89|0
1632254090000|2021-09-21 19:54:50|162.64|161.04|162.64|161.04|162.98|161.38|162.64|161.04|0
1632254100000|2021-09-21 19:55:00|162.81|161.21|162.81|161.21|162.81|161.21|162.55|160.95|0
1632254110000|2021-09-21 19:55:10|162.12|160.52|161.28|159.68|162.12|160.52|161.28|159.68|0
1632254120000|2021-09-21 19:55:20|161.11|159.51|161.28|159.68|161.28|159.68|161.11|159.51|0
1632254130000|2021-09-21 19:55:30|161.11|159.51|161.11|159.51|161.28|159.68|160.94|159.34|0
1632254140000|2021-09-21 19:55:40|161.28|159.68|161.78|160.18|161.78|160.18|161.28|159.68|0
1632254150000|2021-09-21 19:55:50|162.12|160.52|162.12|160.52|162.29|160.69|162.12|160.52|0
1632254160000|2021-09-21 19:56:00|161.61|160.01|161.44|159.84|161.78|160.18|161.44|159.84|0
1632254170000|2021-09-21 19:56:10|161.11|159.51|161.11|159.51|161.27|159.67|161.11|159.51|0
1632254180000|2021-09-21 19:56:20|161.27|159.67|161.27|159.67|161.27|159.67|161.27|159.67|0
1632254190000|2021-09-21 19:56:30|161.1|159.5|161.27|159.67|161.27|159.67|161.1|159.5|0
1632254200000|2021-09-21 19:56:40|161.44|159.84|161.27|159.67|161.61|160.01|161.27|159.67|0
1632254210000|2021-09-21 19:56:50|160.93|159.33|161.5|159.9|161.5|159.9|160.77|159.17|0
1632254220000|2021-09-21 19:57:00|161.33|159.73|161.67|160.07|161.67|160.07|161.33|159.73|0
1632254230000|2021-09-21 19:57:10|162.01|160.41|162.86|161.26|162.86|161.26|162.01|160.41|0
1632254240000|2021-09-21 19:57:20|162.69|161.09|162.69|161.09|162.69|161.09|162.52|160.92|0
1632254250000|2021-09-21 19:57:30|162.52|160.92|162.01|160.41|162.52|160.92|162.01|160.41|0
1632254260000|2021-09-21 19:57:40|162.35|160.75|162.35|160.75|162.35|160.75|162.35|160.75|0
1632254270000|2021-09-21 19:57:50|162.69|161.09|162.69|161.09|162.69|161.09|162.69|161.09|0
1632254280000|2021-09-21 19:58:00|162.35|160.75|162.01|160.41|162.35|160.75|162.01|160.41|0
1632254290000|2021-09-21 19:58:10|162.18|160.58|162.35|160.75|162.35|160.75|162.18|160.58|0
1632254300000|2021-09-21 19:58:20|162.52|160.92|162.52|160.92|162.52|160.92|162.18|160.58|0
1632254310000|2021-09-21 19:58:30|162.01|160.41|162.18|160.58|162.18|160.58|162.01|160.41|0
1632254320000|2021-09-21 19:58:40|161.5|159.9|161.84|160.24|161.84|160.24|161.5|159.9|0
1632254330000|2021-09-21 19:58:50|162.01|160.41|162.01|160.41|162.18|160.58|162.01|160.41|0
1632254340000|2021-09-21 19:59:00|161.67|160.07|161.5|159.9|161.84|160.24|161.5|159.9|0
1632254350000|2021-09-21 19:59:10|161.33|159.73|160.82|159.22|161.33|159.73|160.82|159.22|0
1632254360000|2021-09-21 19:59:20|160.65|159.05|160.32|158.72|160.65|159.05|160.15|158.55|0
1632254370000|2021-09-21 19:59:30|160.49|158.89|159.98|158.38|160.49|158.89|159.98|158.38|0
1632254380000|2021-09-21 19:59:40|159.64|158.04|158.63|157.03|159.64|158.04|158.63|157.03|0
1632254390000|2021-09-21 19:59:50|158.13|156.53|156.79|155.19|158.13|156.53|156.79|155.19|0
1632254400000|2021-09-21 20:00:00|157.8|156.2|156.96|155.36|157.8|156.2|156.96|155.36|0
1632254410000|2021-09-21 20:00:10|156.13|154.53|155.13|153.53|156.13|154.53|155.13|153.53|0
1632254420000|2021-09-21 20:00:20|155.79|154.19|155.63|154.03|155.79|154.19|154.96|153.36|0
1632254430000|2021-09-21 20:00:30|156.13|154.53|156.13|154.53|156.29|154.69|155.46|153.86|0
1632254440000|2021-09-21 20:00:40|156.29|154.69|156.63|155.03|156.63|155.03|156.29|154.69|0
1632254450000|2021-09-21 20:00:50|156.79|155.19|156.63|155.03|156.79|155.19|156.63|155.03|0
1632254460000|2021-09-21 20:01:00|157.46|155.86|157.46|155.86|157.96|156.36|157.46|155.86|0
1632254470000|2021-09-21 20:01:10|156.96|155.36|157.46|155.86|157.46|155.86|156.96|155.36|0
1632254480000|2021-09-21 20:01:20|157.96|156.36|157.96|156.36|157.96|156.36|157.63|156.03|0
1632254490000|2021-09-21 20:01:30|158.3|156.7|158.46|156.86|158.46|156.86|157.96|156.36|0
1632254500000|2021-09-21 20:01:40|158.13|156.53|157.96|156.36|158.3|156.7|157.96|156.36|0
1632254510000|2021-09-21 20:01:50|158.13|156.53|157.79|156.19|158.13|156.53|157.79|156.19|0
1632254520000|2021-09-21 20:02:00|157.46|155.86|156.96|155.36|157.63|156.03|156.96|155.36|0
1632254530000|2021-09-21 20:02:10|157.12|155.52|157.46|155.86|157.46|155.86|157.12|155.52|0
1632254540000|2021-09-21 20:02:20|157.29|155.69|157.63|156.03|157.79|156.19|157.29|155.69|0
1632254550000|2021-09-21 20:02:30|157.79|156.19|157.63|156.03|157.96|156.36|157.63|156.03|0
1632254560000|2021-09-21 20:02:40|157.96|156.36|157.63|156.03|157.96|156.36|157.63|156.03|0
1632254570000|2021-09-21 20:02:50|157.79|156.19|158.13|156.53|158.13|156.53|157.62|156.02|0
1632254580000|2021-09-21 20:03:00|157.79|156.19|157.79|156.19|157.79|156.19|157.62|156.02|0
1632254590000|2021-09-21 20:03:10|157.62|156.02|157.96|156.36|157.96|156.36|157.62|156.02|0
1632254600000|2021-09-21 20:03:20|157.79|156.19|157.79|156.19|157.96|156.36|157.79|156.19|0
1632254610000|2021-09-21 20:03:30|157.62|156.02|157.62|156.02|157.62|156.02|157.62|156.02|0
1632254630000|2021-09-21 20:03:50|157.29|155.69|156.96|155.36|157.29|155.69|156.96|155.36|0
1632254640000|2021-09-21 20:04:00|156.79|155.19|156.62|155.02|156.79|155.19|156.62|155.02|0
1632254650000|2021-09-21 20:04:10|156.29|154.69|155.96|154.36|156.29|154.69|155.96|154.36|0
1632254660000|2021-09-21 20:04:20|156.12|154.52|156.45|154.85|156.45|154.85|156.12|154.52|0
1632254670000|2021-09-21 20:04:30|156.29|154.69|155.96|154.36|156.29|154.69|155.96|154.36|0
1632254680000|2021-09-21 20:04:40|155.79|154.19|155.29|153.69|155.79|154.19|155.12|153.52|0
1632254690000|2021-09-21 20:04:50|155.12|153.52|155.46|153.86|155.46|153.86|155.12|153.52|0
1632254700000|2021-09-21 20:05:00|154.79|153.19|155.79|154.19|155.79|154.19|154.24|152.64|0
1632254710000|2021-09-21 20:05:10|155.46|153.86|155.79|154.19|155.79|154.19|155.46|153.86|0
1632254720000|2021-09-21 20:05:20|155.62|154.02|155.79|154.19|155.79|154.19|155.62|154.02|0
1632254740000|2021-09-21 20:05:40|155.62|154.02|155.45|153.85|155.62|154.02|155.45|153.85|0
1632254750000|2021-09-21 20:05:50|155.79|154.19|155.79|154.19|155.79|154.19|155.62|154.02|0
1632254760000|2021-09-21 20:06:00|155.62|154.02|155.62|154.02|155.62|154.02|155.45|153.85|0
1632254770000|2021-09-21 20:06:10|155.45|153.85|155.45|153.85|155.62|154.02|155.45|153.85|0
1632254780000|2021-09-21 20:06:20|155.29|153.69|154.79|153.19|155.29|153.69|154.79|153.19|0
1632254790000|2021-09-21 20:06:30|154.63|153.03|154.62|153.02|154.79|153.19|154.62|153.02|0
1632254800000|2021-09-21 20:06:40|154.79|153.19|154.29|152.69|154.79|153.19|154.29|152.69|0
1632254810000|2021-09-21 20:06:50|154.46|152.86|154.29|152.69|154.46|152.86|154.29|152.69|0
1632254820000|2021-09-21 20:07:00|154.62|153.02|154.46|152.86|154.79|153.19|154.46|152.86|0
1632254830000|2021-09-21 20:07:10|154.29|152.69|154.79|153.19|154.79|153.19|154.29|152.69|0
1632254840000|2021-09-21 20:07:20|154.96|153.36|154.96|153.36|154.96|153.36|154.96|153.36|0
1632254850000|2021-09-21 20:07:30|154.95|153.35|154.62|153.02|154.95|153.35|154.62|153.02|0
1632254860000|2021-09-21 20:07:40|154.79|153.19|154.13|152.53|154.79|153.19|154.13|152.53|0
1632254870000|2021-09-21 20:07:50|154.29|152.69|154.13|152.53|154.46|152.86|154.13|152.53|0
1632254880000|2021-09-21 20:08:00|154.29|152.69|154.13|152.53|154.29|152.69|154.13|152.53|0
1632254890000|2021-09-21 20:08:10|153.96|152.36|154.13|152.53|154.13|152.53|153.96|152.36|0
1632254900000|2021-09-21 20:08:20|153.96|152.36|153.96|152.36|153.96|152.36|153.96|152.36|0
1632254910000|2021-09-21 20:08:30|153.8|152.2|153.63|152.03|153.8|152.2|153.63|152.03|0
1632254920000|2021-09-21 20:08:40|153.47|151.87|153.47|151.87|153.47|151.87|153.3|151.7|0
1632254930000|2021-09-21 20:08:50|153.63|152.03|153.63|152.03|153.63|152.03|153.63|152.03|0
1632254940000|2021-09-21 20:09:00|153.79|152.19|153.96|152.36|153.96|152.36|153.79|152.19|0
1632254950000|2021-09-21 20:09:10|154.13|152.53|154.29|152.69|154.29|152.69|154.13|152.53|0
1632254960000|2021-09-21 20:09:20|154.46|152.86|154.12|152.52|154.46|152.86|154.12|152.52|0
1632254970000|2021-09-21 20:09:30|153.79|152.19|153.79|152.19|153.79|152.19|153.79|152.19|0
1632254980000|2021-09-21 20:09:40|153.46|151.86|153.63|152.03|153.63|152.03|153.46|151.86|0
1632254990000|2021-09-21 20:09:50|153.46|151.86|153.3|151.7|153.46|151.86|153.3|151.7|0
1632255000000|2021-09-21 20:10:00|153.46|151.86|152.31|150.71|153.46|151.86|152.31|150.71|0
1632255010000|2021-09-21 20:10:10|152.48|150.88|152.8|151.2|152.8|151.2|152.48|150.88|0
1632255020000|2021-09-21 20:10:20|152.97|151.37|152.97|151.37|152.97|151.37|152.97|151.37|0
1632255030000|2021-09-21 20:10:30|152.8|151.2|152.8|151.2|152.8|151.2|152.8|151.2|0
1632255040000|2021-09-21 20:10:40|152.97|151.37|153.13|151.53|153.13|151.53|152.97|151.37|0
1632255050000|2021-09-21 20:10:50|152.97|151.37|152.97|151.37|152.97|151.37|152.8|151.2|0
1632255060000|2021-09-21 20:11:00|153.13|151.53|152.97|151.37|153.13|151.53|152.97|151.37|0
1632255070000|2021-09-21 20:11:10|152.8|151.2|152.47|150.87|152.8|151.2|152.47|150.87|0
1632255080000|2021-09-21 20:11:20|152.64|151.04|152.64|151.04|152.64|151.04|152.64|151.04|0
1632255090000|2021-09-21 20:11:30|152.8|151.2|152.14|150.54|152.8|151.2|152.14|150.54|0
1632255100000|2021-09-21 20:11:40|152.31|150.71|152.31|150.71|152.31|150.71|152.31|150.71|0
1632255110000|2021-09-21 20:11:50|152.47|150.87|152.31|150.71|152.64|151.04|152.31|150.71|0
1632255120000|2021-09-21 20:12:00|152.14|150.54|152.14|150.54|152.14|150.54|152.14|150.54|0
1632255130000|2021-09-21 20:12:10|152.31|150.71|152.14|150.54|152.31|150.71|152.14|150.54|0
1632255140000|2021-09-21 20:12:20|151.98|150.38|151.82|150.22|152.14|150.54|151.82|150.22|0
1632255150000|2021-09-21 20:12:30|150.83|149.23|150.51|148.91|150.83|149.23|150.51|148.91|0
1632255160000|2021-09-21 20:12:40|151|149.4|150.83|149.23|151|149.4|150.83|149.23|0
1632255170000|2021-09-21 20:12:50|150.51|148.91|150.51|148.91|150.67|149.07|150.51|148.91|0
1632255180000|2021-09-21 20:13:00|150.67|149.07|150.34|148.74|150.67|149.07|150.34|148.74|0
1632255190000|2021-09-21 20:13:10|150.67|149.07|150.67|149.07|150.83|149.23|150.67|149.07|0
1632255200000|2021-09-21 20:13:20|151.32|149.72|151.81|150.21|151.81|150.21|151.32|149.72|0
1632255210000|2021-09-21 20:13:30|151.98|150.38|151.81|150.21|151.98|150.38|151.81|150.21|0
1632255220000|2021-09-21 20:13:40|151.65|150.05|151.65|150.05|151.65|150.05|151.65|150.05|0
1632255230000|2021-09-21 20:13:50|151.81|150.21|151.81|150.21|151.81|150.21|151.65|150.05|0
1632255240000|2021-09-21 20:14:00|151.98|150.38|151.98|150.38|152.31|150.71|151.98|150.38|0
1632255250000|2021-09-21 20:14:10|152.31|150.71|152.14|150.54|152.31|150.71|152.14|150.54|0
1632255260000|2021-09-21 20:14:20|152.31|150.71|152.31|150.71|152.31|150.71|152.31|150.71|0
1632255270000|2021-09-21 20:14:30|152.8|151.2|152.8|151.2|152.96|151.36|152.8|151.2|0
1632255280000|2021-09-21 20:14:40|152.63|151.03|152.47|150.87|152.63|151.03|152.47|150.87|0
1632255290000|2021-09-21 20:14:50|152.55|150.95|152.3|150.7|152.55|150.95|152.3|150.7|0
1632255310000|2021-09-21 20:15:10|152.01|150.01|152.18|150.18|152.18|150.18|152.01|150.01|0
1632255320000|2021-09-21 20:15:20|152.01|150.01|152.01|150.01|152.01|150.01|151.93|149.93|0
1632255330000|2021-09-21 20:15:30|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1632255340000|2021-09-21 20:15:40|152.01|150.01|152.01|150.01|152.01|150.01|152.01|150.01|0
1632255350000|2021-09-21 20:15:50|151.85|149.85|151.68|149.68|151.85|149.85|151.68|149.68|0
1632255380000|2021-09-21 20:16:20|151.85|149.85|151.52|149.52|151.85|149.85|151.52|149.52|0
1632255390000|2021-09-21 20:16:30|151.35|149.35|151.52|149.52|151.52|149.52|151.35|149.35|0
1632255400000|2021-09-21 20:16:40|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632255410000|2021-09-21 20:16:50|151.52|149.52|151.85|149.85|151.85|149.85|151.52|149.52|0
1632255420000|2021-09-21 20:17:00|152.01|150.01|152.09|150.09|152.09|150.09|152.01|150.01|0
1632255430000|2021-09-21 20:17:10|151.85|149.85|151.52|149.52|151.85|149.85|151.52|149.52|0
1632255440000|2021-09-21 20:17:20|151.35|149.35|151.52|149.52|151.52|149.52|151.35|149.35|0
1632255450000|2021-09-21 20:17:30|151.68|149.68|151.84|149.84|151.84|149.84|151.68|149.68|0
1632255460000|2021-09-21 20:17:40|151.68|149.68|152.01|150.01|152.01|150.01|151.68|149.68|0
1632255470000|2021-09-21 20:17:50|151.84|149.84|152.57|150.57|152.57|150.57|151.84|149.84|0
1632255480000|2021-09-21 20:18:00|152.66|150.66|152.66|150.66|152.66|150.66|152.66|150.66|0
1632255490000|2021-09-21 20:18:10|152.57|150.57|152.82|150.82|152.82|150.82|152.57|150.57|0
1632255500000|2021-09-21 20:18:20|152.99|150.99|152.99|150.99|152.99|150.99|152.99|150.99|0
1632255510000|2021-09-21 20:18:30|152.82|150.82|152.82|150.82|152.82|150.82|152.82|150.82|0
1632255520000|2021-09-21 20:18:40|152.66|150.66|152.49|150.49|152.66|150.66|152.49|150.49|0
1632255530000|2021-09-21 20:18:50|152.33|150.33|152.33|150.33|152.33|150.33|152.33|150.33|0
1632255540000|2021-09-21 20:19:00|152.49|150.49|152.33|150.33|152.49|150.49|152.33|150.33|0
1632255570000|2021-09-21 20:19:30|152.17|150.17|152.49|150.49|152.49|150.49|152.17|150.17|0
1632255580000|2021-09-21 20:19:40|152.66|150.66|152.49|150.49|152.66|150.66|152.49|150.49|0
1632255590000|2021-09-21 20:19:50|152.33|150.33|152.33|150.33|152.33|150.33|152.33|150.33|0
1632255600000|2021-09-21 20:20:00|152.17|150.17|152.17|150.17|152.17|150.17|152.17|150.17|0
1632255610000|2021-09-21 20:20:10|152|150|152|150|152|150|152|150|0
1632255620000|2021-09-21 20:20:20|151.84|149.84|151.84|149.84|151.84|149.84|151.84|149.84|0
1632255630000|2021-09-21 20:20:30|152|150|152|150|152|150|151.84|149.84|0
1632255640000|2021-09-21 20:20:40|151.51|149.51|151.35|149.35|151.51|149.51|151.35|149.35|0
1632255650000|2021-09-21 20:20:50|151.51|149.51|151.02|149.02|151.51|149.51|151.02|149.02|0
1632255660000|2021-09-21 20:21:00|150.86|148.86|151.19|149.19|151.19|149.19|150.86|148.86|0
1632255680000|2021-09-21 20:21:20|151.26|149.26|151.35|149.35|151.35|149.35|151.26|149.26|0
1632255690000|2021-09-21 20:21:30|151.19|149.19|151.35|149.35|151.35|149.35|151.19|149.19|0
1632255700000|2021-09-21 20:21:40|151.19|149.19|151.1|149.1|151.19|149.19|151.1|149.1|0
1632255710000|2021-09-21 20:21:50|150.86|148.86|150.86|148.86|150.86|148.86|150.7|148.7|0
1632255720000|2021-09-21 20:22:00|151.02|149.02|150.86|148.86|151.1|149.1|150.86|148.86|0
1632255730000|2021-09-21 20:22:10|151.02|149.02|151.18|149.18|151.18|149.18|151.02|149.02|0
1632255740000|2021-09-21 20:22:20|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632255760000|2021-09-21 20:22:40|151.51|149.51|151.67|149.67|151.67|149.67|151.51|149.51|0
1632255770000|2021-09-21 20:22:50|151.35|149.35|151.51|149.51|151.51|149.51|151.35|149.35|0
1632255790000|2021-09-21 20:23:10|151.67|149.67|151.67|149.67|151.67|149.67|151.67|149.67|0
1632255800000|2021-09-21 20:23:20|151.83|149.83|151.67|149.67|151.83|149.83|151.67|149.67|0
1632255810000|2021-09-21 20:23:30|151.51|149.51|151.35|149.35|151.51|149.51|151.35|149.35|0
1632255820000|2021-09-21 20:23:40|151.51|149.51|151.67|149.67|151.67|149.67|151.51|149.51|0
1632255830000|2021-09-21 20:23:50|151.83|149.83|151.83|149.83|151.83|149.83|151.83|149.83|0
1632255840000|2021-09-21 20:24:00|151.67|149.67|151.67|149.67|151.67|149.67|151.67|149.67|0
1632255860000|2021-09-21 20:24:20|151.51|149.51|151.34|149.34|151.51|149.51|151.34|149.34|0
1632255870000|2021-09-21 20:24:30|151.51|149.51|151.34|149.34|151.51|149.51|151.34|149.34|0
1632255880000|2021-09-21 20:24:40|151.18|149.18|151.18|149.18|151.18|149.18|151.18|149.18|0
1632255890000|2021-09-21 20:24:50|151.34|149.34|151.51|149.51|151.51|149.51|151.34|149.34|0
1632255900000|2021-09-21 20:25:00|151.34|149.34|151.18|149.18|151.34|149.34|151.18|149.18|0
1632255920000|2021-09-21 20:25:20|150.93|148.93|150.85|148.85|150.93|148.93|150.85|148.85|0
1632255930000|2021-09-21 20:25:30|150.69|148.69|150.85|148.85|150.85|148.85|150.69|148.69|0
1632255940000|2021-09-21 20:25:40|150.77|148.77|150.69|148.69|150.77|148.77|150.53|148.53|0
1632255950000|2021-09-21 20:25:50|150.53|148.53|150.37|148.37|150.53|148.53|150.37|148.37|0
1632255960000|2021-09-21 20:26:00|149.72|147.72|149.88|147.88|149.88|147.88|149.72|147.72|0
1632255970000|2021-09-21 20:26:10|150.04|148.04|149.88|147.88|150.2|148.2|149.88|147.88|0
1632255980000|2021-09-21 20:26:20|150.04|148.04|150.2|148.2|150.2|148.2|150.04|148.04|0
1632255990000|2021-09-21 20:26:30|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1632256000000|2021-09-21 20:26:40|150.2|148.2|150.37|148.37|150.37|148.37|150.2|148.2|0
1632256010000|2021-09-21 20:26:50|150.2|148.2|150.53|148.53|150.53|148.53|150.2|148.2|0
1632256020000|2021-09-21 20:27:00|150.85|148.85|150.85|148.85|150.85|148.85|150.77|148.77|0
1632256040000|2021-09-21 20:27:20|151.01|149.01|151.01|149.01|151.01|149.01|150.93|148.93|0
1632256050000|2021-09-21 20:27:30|151.18|149.18|151.34|149.34|151.34|149.34|151.18|149.18|0
1632256060000|2021-09-21 20:27:40|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1632256080000|2021-09-21 20:28:00|151.67|149.67|151.83|149.83|151.83|149.83|151.67|149.67|0
1632256090000|2021-09-21 20:28:10|151.99|149.99|151.83|149.83|151.99|149.99|151.83|149.83|0
1632256100000|2021-09-21 20:28:20|151.99|149.99|151.83|149.83|151.99|149.99|151.83|149.83|0
1632256110000|2021-09-21 20:28:30|151.99|149.99|151.99|149.99|151.99|149.99|151.99|149.99|0
1632256130000|2021-09-21 20:28:50|152.07|150.07|152.48|150.48|152.48|150.48|152.07|150.07|0
1632256140000|2021-09-21 20:29:00|152.32|150.32|152.32|150.32|152.32|150.32|152.32|150.32|0
1632256150000|2021-09-21 20:29:10|152.48|150.48|152.48|150.48|152.48|150.48|152.48|150.48|0
1632256160000|2021-09-21 20:29:20|152.56|150.56|152.64|150.64|152.64|150.64|152.48|150.48|0
1632256180000|2021-09-21 20:29:40|152.81|150.81|152.97|150.97|152.97|150.97|152.81|150.81|0
1632256190000|2021-09-21 20:29:50|152.81|150.81|152.81|150.81|152.81|150.81|152.81|150.81|0
1632256200000|2021-09-21 20:30:00|152.97|150.97|153.3|151.3|153.3|151.3|152.97|150.97|0
1632256210000|2021-09-21 20:30:10|153.46|151.46|153.46|151.46|153.63|151.63|153.46|151.46|0
1632256220000|2021-09-21 20:30:20|153.63|151.63|153.63|151.63|153.63|151.63|153.63|151.63|0
1632256240000|2021-09-21 20:30:40|153.46|151.46|153.95|151.95|153.95|151.95|153.3|151.3|0
1632256250000|2021-09-21 20:30:50|153.79|151.79|153.95|151.95|153.95|151.95|153.79|151.79|0
1632256260000|2021-09-21 20:31:00|153.79|151.79|154.28|152.28|154.28|152.28|153.79|151.79|0
1632256280000|2021-09-21 20:31:20|154.45|152.45|154.45|152.45|154.45|152.45|154.45|152.45|0
1632256290000|2021-09-21 20:31:30|154.61|152.61|155.11|153.11|155.11|153.11|154.61|152.61|0
1632256300000|2021-09-21 20:31:40|155.27|153.27|155.27|153.27|155.27|153.27|154.94|152.94|0
1632256310000|2021-09-21 20:31:50|155.44|153.44|155.27|153.27|155.44|153.44|155.27|153.27|0
1632256320000|2021-09-21 20:32:00|155.11|153.11|155.11|153.11|155.11|153.11|155.11|153.11|0
1632256330000|2021-09-21 20:32:10|154.94|152.94|154.94|152.94|154.94|152.94|154.94|152.94|0
1632256340000|2021-09-21 20:32:20|154.78|152.78|154.52|152.52|154.78|152.78|154.12|152.12|0
1632256350000|2021-09-21 20:32:30|154.61|152.61|154.69|152.69|154.69|152.69|154.61|152.61|0
1632256360000|2021-09-21 20:32:40|154.77|152.77|154.94|152.94|154.94|152.94|154.77|152.77|0
1632256370000|2021-09-21 20:32:50|155.1|153.1|154.77|152.77|155.1|153.1|154.77|152.77|0
1632256380000|2021-09-21 20:33:00|154.28|152.28|154.77|152.77|154.77|152.77|154.28|152.28|0
1632256390000|2021-09-21 20:33:10|154.61|152.61|154.61|152.61|154.77|152.77|154.61|152.61|0
1632256400000|2021-09-21 20:33:20|154.44|152.44|154.61|152.61|154.61|152.61|154.44|152.44|0
1632256410000|2021-09-21 20:33:30|154.52|152.52|154.28|152.28|154.52|152.52|154.28|152.28|0
1632256420000|2021-09-21 20:33:40|154.36|152.36|153.95|151.95|154.36|152.36|153.95|151.95|0
1632256430000|2021-09-21 20:33:50|154.11|152.11|154.19|152.19|154.19|152.19|154.11|152.11|0
1632256440000|2021-09-21 20:34:00|154.28|152.28|154.11|152.11|154.28|152.28|154.11|152.11|0
1632256460000|2021-09-21 20:34:20|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632256480000|2021-09-21 20:34:40|153.86|151.86|153.78|151.78|153.86|151.86|153.78|151.78|0
1632256490000|2021-09-21 20:34:50|153.95|151.95|154.28|152.28|154.28|152.28|153.95|151.95|0
1632256500000|2021-09-21 20:35:00|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632256520000|2021-09-21 20:35:20|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632256530000|2021-09-21 20:35:30|154.03|152.03|153.78|151.78|154.11|152.11|153.78|151.78|0
1632256540000|2021-09-21 20:35:40|153.62|151.62|153.62|151.62|153.62|151.62|153.62|151.62|0
1632256550000|2021-09-21 20:35:50|153.53|151.53|153.37|151.37|153.53|151.53|153.29|151.29|0
1632256560000|2021-09-21 20:36:00|153.45|151.45|153.29|151.29|153.45|151.45|153.29|151.29|0
1632256570000|2021-09-21 20:36:10|153.62|151.62|153.78|151.78|153.78|151.78|153.62|151.62|0
1632256580000|2021-09-21 20:36:20|153.45|151.45|153.29|151.29|153.45|151.45|153.29|151.29|0
1632256590000|2021-09-21 20:36:30|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1632256600000|2021-09-21 20:36:40|153.29|151.29|153.29|151.29|153.29|151.29|153.29|151.29|0
1632256610000|2021-09-21 20:36:50|153.13|151.13|153.13|151.13|153.13|151.13|153.13|151.13|0
1632256620000|2021-09-21 20:37:00|153.2|151.2|153.12|151.12|153.29|151.29|153.12|151.12|0
1632256630000|2021-09-21 20:37:10|153.29|151.29|153.29|151.29|153.29|151.29|153.29|151.29|0
1632256650000|2021-09-21 20:37:30|153.12|151.12|153.29|151.29|153.29|151.29|153.12|151.12|0
1632256670000|2021-09-21 20:37:50|153.12|151.12|153.12|151.12|153.12|151.12|153.12|151.12|0
1632256680000|2021-09-21 20:38:00|153.04|151.04|153.04|151.04|153.04|151.04|153.04|151.04|0
1632256690000|2021-09-21 20:38:10|153.12|151.12|153.12|151.12|153.12|151.12|153.12|151.12|0
1632256700000|2021-09-21 20:38:20|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1632256710000|2021-09-21 20:38:30|153.62|151.62|153.62|151.62|153.62|151.62|153.62|151.62|0
1632256720000|2021-09-21 20:38:40|153.78|151.78|153.78|151.78|153.94|151.94|153.78|151.78|0
1632256730000|2021-09-21 20:38:50|153.94|151.94|153.78|151.78|153.94|151.94|153.78|151.78|0
1632256740000|2021-09-21 20:39:00|153.61|151.61|153.29|151.29|153.61|151.61|153.12|151.12|0
1632256750000|2021-09-21 20:39:10|153.45|151.45|153.12|151.12|153.45|151.45|153.12|151.12|0
1632256760000|2021-09-21 20:39:20|152.96|150.96|152.96|150.96|152.96|150.96|152.96|150.96|0
1632256800000|2021-09-21 20:40:00|152.87|150.87|152.47|150.47|152.87|150.87|152.47|150.47|0
1632256810000|2021-09-21 20:40:10|152.54|150.54|152.63|150.63|152.63|150.63|152.47|150.47|0
1632256820000|2021-09-21 20:40:20|152.79|150.79|152.79|150.79|152.79|150.79|152.79|150.79|0
1632256830000|2021-09-21 20:40:30|152.87|150.87|152.96|150.96|152.96|150.96|152.87|150.87|0
1632256850000|2021-09-21 20:40:50|153.12|151.12|153.28|151.28|153.28|151.28|153.12|151.12|0
1632256860000|2021-09-21 20:41:00|153.2|151.2|153.12|151.12|153.2|151.2|152.96|150.96|0
1632256880000|2021-09-21 20:41:20|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1632256890000|2021-09-21 20:41:30|153.2|151.2|153.12|151.12|153.28|151.28|153.12|151.12|0
1632256900000|2021-09-21 20:41:40|152.95|150.95|152.95|150.95|152.95|150.95|152.95|150.95|0
1632256910000|2021-09-21 20:41:50|152.79|150.79|152.79|150.79|152.79|150.79|152.79|150.79|0
1632256940000|2021-09-21 20:42:20|152.63|150.63|152.63|150.63|152.63|150.63|152.63|150.63|0
1632256950000|2021-09-21 20:42:30|152.7|150.7|152.63|150.63|152.7|150.7|152.63|150.63|0
1632256960000|2021-09-21 20:42:40|152.7|150.7|152.79|150.79|152.79|150.79|152.7|150.7|0
1632256970000|2021-09-21 20:42:50|152.95|150.95|153.12|151.12|153.12|151.12|152.95|150.95|0
1632256980000|2021-09-21 20:43:00|153.28|151.28|153.44|151.44|153.44|151.44|153.28|151.28|0
1632256990000|2021-09-21 20:43:10|153.61|151.61|153.44|151.44|153.61|151.61|153.44|151.44|0
1632257000000|2021-09-21 20:43:20|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1632257010000|2021-09-21 20:43:30|153.44|151.44|153.61|151.61|153.61|151.61|153.44|151.44|0
1632257020000|2021-09-21 20:43:40|153.44|151.44|153.44|151.44|153.44|151.44|153.44|151.44|0
1632257060000|2021-09-21 20:44:20|153.52|151.52|153.44|151.44|153.52|151.52|153.44|151.44|0
1632257070000|2021-09-21 20:44:30|153.61|151.61|153.52|151.52|153.61|151.61|153.52|151.52|0
1632257080000|2021-09-21 20:44:40|153.44|151.44|153.44|151.44|153.44|151.44|153.44|151.44|0
1632257090000|2021-09-21 20:44:50|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1632257100000|2021-09-21 20:45:00|153.93|151.93|153.93|151.93|153.93|151.93|153.93|151.93|0
1632257120000|2021-09-21 20:45:20|154.1|152.1|153.93|151.93|154.1|152.1|153.93|151.93|0
1632257130000|2021-09-21 20:45:30|154.1|152.1|153.93|151.93|154.1|152.1|153.93|151.93|0
1632257140000|2021-09-21 20:45:40|153.77|151.77|153.77|151.77|153.77|151.77|153.77|151.77|0
1632257150000|2021-09-21 20:45:50|153.93|151.93|153.93|151.93|153.93|151.93|153.93|151.93|0
1632257180000|2021-09-21 20:46:20|153.6|151.6|153.6|151.6|153.6|151.6|153.6|151.6|0
1632257190000|2021-09-21 20:46:30|153.44|151.44|153.28|151.28|153.44|151.44|153.28|151.28|0
1632257200000|2021-09-21 20:46:40|153.19|151.19|153.28|151.28|153.28|151.28|153.19|151.19|0
1632257210000|2021-09-21 20:46:50|153.11|151.11|153.03|151.03|153.11|151.11|153.03|151.03|0
1632257220000|2021-09-21 20:47:00|152.95|150.95|152.78|150.78|152.95|150.95|152.78|150.78|0
1632257230000|2021-09-21 20:47:10|152.95|150.95|152.95|150.95|152.95|150.95|152.95|150.95|0
1632257250000|2021-09-21 20:47:30|153.11|151.11|153.11|151.11|153.11|151.11|153.11|151.11|0
1632257260000|2021-09-21 20:47:40|152.95|150.95|152.95|150.95|152.95|150.95|152.95|150.95|0
1632257270000|2021-09-21 20:47:50|152.62|150.62|152.62|150.62|152.62|150.62|152.62|150.62|0
1632257290000|2021-09-21 20:48:10|152.45|150.45|152.45|150.45|152.45|150.45|152.45|150.45|0
1632257300000|2021-09-21 20:48:20|152.62|150.62|152.95|150.95|152.95|150.95|152.62|150.62|0
1632257310000|2021-09-21 20:48:30|153.11|151.11|153.11|151.11|153.11|151.11|153.11|151.11|0
1632257320000|2021-09-21 20:48:40|153.27|151.27|153.44|151.44|153.44|151.44|153.27|151.27|0
1632257330000|2021-09-21 20:48:50|153.6|151.6|153.6|151.6|153.6|151.6|153.44|151.44|0
1632257340000|2021-09-21 20:49:00|153.77|151.77|153.93|151.93|153.93|151.93|153.77|151.77|0
1632257350000|2021-09-21 20:49:10|154.09|152.09|153.76|151.76|154.09|152.09|153.76|151.76|0
1632257360000|2021-09-21 20:49:20|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632257370000|2021-09-21 20:49:30|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632257380000|2021-09-21 20:49:40|154.42|152.42|154.42|152.42|154.42|152.42|154.42|152.42|0
1632257400000|2021-09-21 20:50:00|154.26|152.26|154.42|152.42|154.42|152.42|154.26|152.26|0
1632257410000|2021-09-21 20:50:10|154.26|152.26|154.42|152.42|154.42|152.42|154.26|152.26|0
1632257420000|2021-09-21 20:50:20|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632257440000|2021-09-21 20:50:40|154.09|152.09|153.93|151.93|154.09|152.09|153.93|151.93|0
1632257450000|2021-09-21 20:50:50|154.09|152.09|154.26|152.26|154.26|152.26|154.09|152.09|0
1632257490000|2021-09-21 20:51:30|154.09|152.09|153.93|151.93|154.09|152.09|153.93|151.93|0
1632257500000|2021-09-21 20:51:40|153.76|151.76|153.76|151.76|153.76|151.76|153.76|151.76|0
1632257510000|2021-09-21 20:51:50|153.93|151.93|153.93|151.93|153.93|151.93|153.93|151.93|0
1632257530000|2021-09-21 20:52:10|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632257550000|2021-09-21 20:52:30|154|152|154.09|152.09|154.09|152.09|154|152|0
1632257570000|2021-09-21 20:52:50|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632257590000|2021-09-21 20:53:10|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632257600000|2021-09-21 20:53:20|153.92|151.92|154.09|152.09|154.09|152.09|153.92|151.92|0
1632257610000|2021-09-21 20:53:30|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632257630000|2021-09-21 20:53:50|154|152|153.92|151.92|154|152|153.92|151.92|0
1632257640000|2021-09-21 20:54:00|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632257660000|2021-09-21 20:54:20|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632257670000|2021-09-21 20:54:30|154.09|152.09|154|152|154.09|152.09|154|152|0
1632257680000|2021-09-21 20:54:40|154.09|152.09|154.25|152.25|154.25|152.25|154.09|152.09|0
1632257690000|2021-09-21 20:54:50|154.42|152.42|154.58|152.58|154.58|152.58|154.42|152.42|0
1632257720000|2021-09-21 20:55:20|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632257760000|2021-09-21 20:56:00|154.33|152.33|154.33|152.33|154.33|152.33|154.33|152.33|0
1632257770000|2021-09-21 20:56:10|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632257780000|2021-09-21 20:56:20|154.49|152.49|154.41|152.41|154.49|152.49|154.41|152.41|0
1632257790000|2021-09-21 20:56:30|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632257800000|2021-09-21 20:56:40|154.41|152.41|154.33|152.33|154.41|152.41|154.33|152.33|0
1632257810000|2021-09-21 20:56:50|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632257820000|2021-09-21 20:57:00|154.33|152.33|154.25|152.25|154.41|152.41|154.25|152.25|0
1632257830000|2021-09-21 20:57:10|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632257840000|2021-09-21 20:57:20|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632257850000|2021-09-21 20:57:30|154.08|152.08|154.08|152.08|154.08|152.08|154.08|152.08|0
1632257860000|2021-09-21 20:57:40|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632257870000|2021-09-21 20:57:50|153.83|151.83|153.83|151.83|153.92|151.92|153.83|151.83|0
1632257880000|2021-09-21 20:58:00|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632257890000|2021-09-21 20:58:10|154.08|152.08|154.08|152.08|154.08|152.08|154.08|152.08|0
1632257910000|2021-09-21 20:58:30|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632257930000|2021-09-21 20:58:50|154.08|152.08|154.08|152.08|154.08|152.08|154.08|152.08|0
1632257940000|2021-09-21 20:59:00|154.25|152.25|154.24|152.24|154.25|152.25|154.24|152.24|0
1632257990000|2021-09-21 20:59:50|154.16|152.16|154.32|152.32|154.32|152.32|154.16|152.16|0
1632258000000|2021-09-21 21:00:00|154.25|152.25|154.3|152.3|154.3|152.3|154.25|152.25|0
1632258010000|2021-09-21 21:00:10|154.33|152.33|154.33|152.33|154.33|152.33|154.33|152.33|0
1632258020000|2021-09-21 21:00:20|154.52|152.52|154.52|152.52|154.52|152.52|154.52|152.52|0
1632258050000|2021-09-21 21:00:50|154.5|152.5|154.5|152.5|154.5|152.5|154.5|152.5|0
1632258060000|2021-09-21 21:01:00|154.52|152.52|154.52|152.52|154.52|152.52|154.52|152.52|0
1632258070000|2021-09-21 21:01:10|154.55|152.55|154.54|152.54|154.55|152.55|154.54|152.54|0
1632258080000|2021-09-21 21:01:20|154.56|152.56|154.56|152.56|154.56|152.56|154.56|152.56|0
1632258090000|2021-09-21 21:01:30|154.59|152.59|154.52|152.52|154.59|152.59|154.47|152.47|0
1632258100000|2021-09-21 21:01:40|154.47|152.47|154.47|152.47|154.47|152.47|154.47|152.47|0
1632258130000|2021-09-21 21:02:10|154.43|152.43|154.62|152.62|154.62|152.62|154.43|152.43|0
1632258140000|2021-09-21 21:02:20|154.56|152.56|154.62|152.62|154.62|152.62|154.56|152.56|0
1632258160000|2021-09-21 21:02:40|154.47|152.47|154.47|152.47|154.47|152.47|154.47|152.47|0
1632258170000|2021-09-21 21:02:50|154.54|152.54|154.62|152.62|154.62|152.62|154.54|152.54|0
1632258180000|2021-09-21 21:03:00|154.59|152.59|154.52|152.52|154.59|152.59|154.52|152.52|0
1632258200000|2021-09-21 21:03:20|154.47|152.47|154.47|152.47|154.47|152.47|154.47|152.47|0
1632258210000|2021-09-21 21:03:30|154.5|152.5|154.5|152.5|154.5|152.5|154.5|152.5|0
1632258230000|2021-09-21 21:03:50|154.52|152.52|154.51|152.51|154.52|152.52|154.51|152.51|0
1632258240000|2021-09-21 21:04:00|154.42|152.42|154.4|152.4|154.42|152.42|154.4|152.4|0
1632258250000|2021-09-21 21:04:10|154.59|152.59|154.59|152.59|154.59|152.59|154.59|152.59|0
1632258270000|2021-09-21 21:04:30|154.51|152.51|154.51|152.51|154.51|152.51|154.51|152.51|0
1632258310000|2021-09-21 21:05:10|154.56|152.56|154.56|152.56|154.56|152.56|154.56|152.56|0
1632258320000|2021-09-21 21:05:20|154.54|152.54|154.54|152.54|154.54|152.54|154.54|152.54|0
1632258340000|2021-09-21 21:05:40|154.59|152.59|154.63|152.63|154.63|152.63|154.59|152.59|0
1632258380000|2021-09-21 21:06:20|154.7|152.7|154.76|152.76|154.76|152.76|154.7|152.7|0
1632258390000|2021-09-21 21:06:30|154.85|152.85|154.85|152.85|154.85|152.85|154.85|152.85|0
1632258400000|2021-09-21 21:06:40|154.8|152.8|154.8|152.8|154.8|152.8|154.8|152.8|0
1632258420000|2021-09-21 21:07:00|154.85|152.85|154.85|152.85|154.85|152.85|154.85|152.85|0
1632258430000|2021-09-21 21:07:10|154.9|152.9|154.95|152.95|154.95|152.95|154.9|152.9|0
1632258440000|2021-09-21 21:07:20|154.73|152.73|154.73|152.73|154.73|152.73|154.73|152.73|0
1632258460000|2021-09-21 21:07:40|154.7|152.7|154.7|152.7|154.7|152.7|154.7|152.7|0
1632258470000|2021-09-21 21:07:50|154.85|152.85|154.7|152.7|154.85|152.85|154.7|152.7|0
1632258480000|2021-09-21 21:08:00|154.63|152.63|154.63|152.63|154.63|152.63|154.63|152.63|0
1632258540000|2021-09-21 21:09:00|154.75|152.75|154.75|152.75|154.75|152.75|154.75|152.75|0
1632258570000|2021-09-21 21:09:30|154.63|152.63|154.63|152.63|154.63|152.63|154.63|152.63|0
1632258590000|2021-09-21 21:09:50|154.8|152.8|154.84|152.84|154.84|152.84|154.8|152.8|0
1632258600000|2021-09-21 21:10:00|154.9|152.9|154.9|152.9|154.9|152.9|154.9|152.9|0
1632258630000|2021-09-21 21:10:30|154.94|152.94|154.94|152.94|154.94|152.94|154.94|152.94|0
1632258640000|2021-09-21 21:10:40|154.91|152.91|154.91|152.91|154.91|152.91|154.91|152.91|0
1632258650000|2021-09-21 21:10:50|154.97|152.97|154.89|152.89|154.97|152.97|154.89|152.89|0
1632258660000|2021-09-21 21:11:00|154.99|152.99|155.01|153.01|155.01|153.01|154.99|152.99|0
1632258710000|2021-09-21 21:11:50|154.99|152.99|154.99|152.99|154.99|152.99|154.99|152.99|0
1632258720000|2021-09-21 21:12:00|155.04|153.04|155.04|153.04|155.04|153.04|155.04|153.04|0
1632258760000|2021-09-21 21:12:40|155.1|153.1|155.1|153.1|155.1|153.1|155.1|153.1|0
1632258780000|2021-09-21 21:13:00|155.16|153.16|155.1|153.1|155.16|153.16|155.1|153.1|0
1632258800000|2021-09-21 21:13:20|155.13|153.13|155.13|153.13|155.13|153.13|155.1|153.1|0
1632258810000|2021-09-21 21:13:30|155.23|153.23|155.23|153.23|155.23|153.23|155.23|153.23|0
1632258830000|2021-09-21 21:13:50|155.1|153.1|155.13|153.13|155.13|153.13|155.1|153.1|0
1632258840000|2021-09-21 21:14:00|155.04|153.04|155.04|153.04|155.04|153.04|155.04|153.04|0
1632258850000|2021-09-21 21:14:10|154.94|152.94|154.94|152.94|154.94|152.94|154.94|152.94|0
1632258860000|2021-09-21 21:14:20|154.96|152.96|155.04|153.04|155.04|153.04|154.96|152.96|0
1632258870000|2021-09-21 21:14:30|155.03|153.03|155.03|153.03|155.03|153.03|155.03|153.03|0
1632258880000|2021-09-21 21:14:40|154.96|152.96|154.96|152.96|154.96|152.96|154.96|152.96|0
1632258890000|2021-09-21 21:14:50|155.15|153.15|155.15|153.15|155.15|153.15|155.15|153.15|0
1632258920000|2021-09-21 21:15:20|155.03|153.03|155.27|153.27|155.27|153.27|155.03|153.03|0
1632258930000|2021-09-21 21:15:30|155.03|153.03|155.15|153.15|155.15|153.15|155.03|153.03|0
1632258940000|2021-09-21 21:15:40|155.13|153.13|155.05|153.05|155.13|153.13|155.05|153.05|0
1632258950000|2021-09-21 21:15:50|155.03|153.03|154.96|152.96|155.03|153.03|154.96|152.96|0
1632258960000|2021-09-21 21:16:00|154.98|152.98|154.98|152.98|154.98|152.98|154.98|152.98|0
1632258970000|2021-09-21 21:16:10|155.27|153.27|155.27|153.27|155.27|153.27|155.27|153.27|0
1632258980000|2021-09-21 21:16:20|155.12|153.12|155.05|153.05|155.12|153.12|155.05|153.05|0
1632259000000|2021-09-21 21:16:40|155.03|153.03|155.03|153.03|155.03|153.03|155.03|153.03|0
1632259030000|2021-09-21 21:17:10|155.12|153.12|155.12|153.12|155.12|153.12|155.12|153.12|0
1632259040000|2021-09-21 21:17:20|155|153|155.03|153.03|155.03|153.03|154.89|152.89|0
1632259060000|2021-09-21 21:17:40|155|153|155.03|153.03|155.03|153.03|155|153|0
1632259070000|2021-09-21 21:17:50|155|153|154.89|152.89|155.03|153.03|154.89|152.89|0
1632259080000|2021-09-21 21:18:00|154.88|152.88|154.88|152.88|154.88|152.88|154.88|152.88|0
1632259090000|2021-09-21 21:18:10|154.83|152.83|154.83|152.83|154.83|152.83|154.83|152.83|0
1632259100000|2021-09-21 21:18:20|154.88|152.88|154.88|152.88|154.88|152.88|154.88|152.88|0
1632259110000|2021-09-21 21:18:30|154.9|152.9|154.93|152.93|154.93|152.93|154.9|152.9|0
1632259130000|2021-09-21 21:18:50|154.96|152.96|154.96|152.96|154.96|152.96|154.96|152.96|0
1632259140000|2021-09-21 21:19:00|154.98|152.98|154.98|152.98|154.98|152.98|154.98|152.98|0
1632259190000|2021-09-21 21:19:50|154.97|152.97|154.97|152.97|154.97|152.97|154.97|152.97|0
1632259320000|2021-09-21 21:22:00|154.71|152.71|154.71|152.71|154.71|152.71|154.71|152.71|0
1632259330000|2021-09-21 21:22:10|154.73|152.73|154.73|152.73|154.73|152.73|154.73|152.73|0
1632259350000|2021-09-21 21:22:30|154.68|152.68|154.68|152.68|154.68|152.68|154.68|152.68|0
1632259360000|2021-09-21 21:22:40|154.78|152.78|154.9|152.9|154.9|152.9|154.78|152.78|0
1632259400000|2021-09-21 21:23:20|154.85|152.85|154.85|152.85|154.85|152.85|154.85|152.85|0
1632259410000|2021-09-21 21:23:30|154.75|152.75|154.75|152.75|154.75|152.75|154.75|152.75|0
1632259460000|2021-09-21 21:24:20|154.78|152.78|154.78|152.78|154.78|152.78|154.78|152.78|0
1632259470000|2021-09-21 21:24:30|154.82|152.82|154.82|152.82|154.82|152.82|154.82|152.82|0
1632259500000|2021-09-21 21:25:00|154.85|152.85|154.85|152.85|154.85|152.85|154.85|152.85|0
1632259570000|2021-09-21 21:26:10|154.8|152.8|154.8|152.8|154.8|152.8|154.8|152.8|0
1632259590000|2021-09-21 21:26:30|154.73|152.73|154.73|152.73|154.73|152.73|154.73|152.73|0
1632259630000|2021-09-21 21:27:10|154.75|152.75|154.77|152.77|154.77|152.77|154.75|152.75|0
1632259640000|2021-09-21 21:27:20|154.75|152.75|154.75|152.75|154.75|152.75|154.75|152.75|0
1632259710000|2021-09-21 21:28:30|154.73|152.73|154.7|152.7|154.73|152.73|154.7|152.7|0
1632259780000|2021-09-21 21:29:40|154.67|152.67|154.67|152.67|154.67|152.67|154.67|152.67|0
1632259790000|2021-09-21 21:29:50|154.72|152.72|154.72|152.72|154.72|152.72|154.72|152.72|0
1632259810000|2021-09-21 21:30:10|154.65|152.65|154.65|152.65|154.65|152.65|154.65|152.65|0
1632259850000|2021-09-21 21:30:50|154.62|152.62|154.62|152.62|154.62|152.62|154.62|152.62|0
1632259860000|2021-09-21 21:31:00|154.5|152.5|154.5|152.5|154.5|152.5|154.5|152.5|0
1632259890000|2021-09-21 21:31:30|154.52|152.52|154.52|152.52|154.52|152.52|154.52|152.52|0
1632259900000|2021-09-21 21:31:40|154.43|152.43|154.43|152.43|154.43|152.43|154.43|152.43|0
1632259910000|2021-09-21 21:31:50|154.4|152.4|154.4|152.4|154.4|152.4|154.4|152.4|0
1632259930000|2021-09-21 21:32:10|154.38|152.38|154.38|152.38|154.38|152.38|154.38|152.38|0
1632259960000|2021-09-21 21:32:40|154.33|152.33|154.33|152.33|154.33|152.33|154.31|152.31|0
1632259970000|2021-09-21 21:32:50|154.31|152.31|154.28|152.28|154.33|152.33|154.28|152.28|0
1632259990000|2021-09-21 21:33:10|154.19|152.19|154.33|152.33|154.33|152.33|154.19|152.19|0
1632260000000|2021-09-21 21:33:20|154.28|152.28|154.24|152.24|154.28|152.28|154.24|152.24|0
1632260010000|2021-09-21 21:33:30|154.28|152.28|154.17|152.17|154.28|152.28|154.17|152.17|0
1632260020000|2021-09-21 21:33:40|154.24|152.24|154.24|152.24|154.24|152.24|154.24|152.24|0
1632260030000|2021-09-21 21:33:50|154.17|152.17|154.17|152.17|154.17|152.17|154.17|152.17|0
1632260320000|2021-09-21 21:38:40|154.16|152.16|154.16|152.16|154.16|152.16|154.16|152.16|0
1632260410000|2021-09-21 21:40:10|154.14|152.14|154.14|152.14|154.14|152.14|154.14|152.14|0
1632260430000|2021-09-21 21:40:30|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632260480000|2021-09-21 21:41:20|154.52|152.52|154.52|152.52|154.52|152.52|154.52|152.52|0
1632260520000|2021-09-21 21:42:00|154.31|152.31|154.31|152.31|154.31|152.31|154.31|152.31|0
1632260540000|2021-09-21 21:42:20|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632260550000|2021-09-21 21:42:30|154.3|152.3|154.28|152.28|154.3|152.3|154.28|152.28|0
1632260560000|2021-09-21 21:42:40|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632260570000|2021-09-21 21:42:50|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632260580000|2021-09-21 21:43:00|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632260630000|2021-09-21 21:43:50|154.23|152.23|154.23|152.23|154.23|152.23|154.23|152.23|0
1632260660000|2021-09-21 21:44:20|154.3|152.3|154.23|152.23|154.3|152.3|154.23|152.23|0
1632260750000|2021-09-21 21:45:50|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632260760000|2021-09-21 21:46:00|154.35|152.35|154.35|152.35|154.35|152.35|154.35|152.35|0
1632260780000|2021-09-21 21:46:20|154.23|152.23|154.23|152.23|154.23|152.23|154.23|152.23|0
1632260790000|2021-09-21 21:46:30|154.25|152.25|154.3|152.3|154.3|152.3|154.25|152.25|0
1632260860000|2021-09-21 21:47:40|154.27|152.27|154.27|152.27|154.27|152.27|154.27|152.27|0
1632260990000|2021-09-21 21:49:50|154.24|152.24|154.24|152.24|154.24|152.24|154.24|152.24|0
1632261030000|2021-09-21 21:50:30|154.27|152.27|154.27|152.27|154.27|152.27|154.27|152.27|0
1632261050000|2021-09-21 21:50:50|154.19|152.19|154.27|152.27|154.27|152.27|154.19|152.19|0
1632261060000|2021-09-21 21:51:00|154.29|152.29|154.29|152.29|154.29|152.29|154.29|152.29|0
1632261070000|2021-09-21 21:51:10|154.27|152.27|154.27|152.27|154.27|152.27|154.27|152.27|0
1632261080000|2021-09-21 21:51:20|154.29|152.29|154.29|152.29|154.29|152.29|154.29|152.29|0
1632261090000|2021-09-21 21:51:30|154.31|152.31|154.31|152.31|154.31|152.31|154.31|152.31|0
1632261100000|2021-09-21 21:51:40|154.29|152.29|154.29|152.29|154.29|152.29|154.29|152.29|0
1632261130000|2021-09-21 21:52:10|154.43|152.43|154.43|152.43|154.43|152.43|154.43|152.43|0
1632261150000|2021-09-21 21:52:30|154.26|152.26|154.24|152.24|154.26|152.26|154.24|152.24|0
1632261160000|2021-09-21 21:52:40|154.12|152.12|154.12|152.12|154.12|152.12|154.12|152.12|0
1632261190000|2021-09-21 21:53:10|154.22|152.22|154.31|152.31|154.31|152.31|154.22|152.22|0
1632261230000|2021-09-21 21:53:50|154.22|152.22|154.22|152.22|154.22|152.22|154.22|152.22|0
1632261300000|2021-09-21 21:55:00|154.24|152.24|154.24|152.24|154.24|152.24|154.24|152.24|0
1632261310000|2021-09-21 21:55:10|154.23|152.23|154.31|152.31|154.31|152.31|154.23|152.23|0
1632261330000|2021-09-21 21:55:30|154.23|152.23|154.23|152.23|154.23|152.23|154.23|152.23|0
1632261380000|2021-09-21 21:56:20|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632261470000|2021-09-21 21:57:50|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632261520000|2021-09-21 21:58:40|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632261530000|2021-09-21 21:58:50|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632261540000|2021-09-21 21:59:00|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632261550000|2021-09-21 21:59:10|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632261570000|2021-09-21 21:59:30|154.42|152.42|154.3|152.3|154.42|152.42|154.3|152.3|0
1632261600000|2021-09-21 22:00:00|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632261610000|2021-09-21 22:00:10|154.57|152.57|155.15|153.15|155.15|153.15|154.49|152.49|0
1632261620000|2021-09-21 22:00:20|154.9|152.9|154.99|152.99|154.99|152.99|154.9|152.9|0
1632261630000|2021-09-21 22:00:30|155.07|153.07|154.99|152.99|155.15|153.15|154.99|152.99|0
1632261640000|2021-09-21 22:00:40|155.07|153.07|155.06|153.06|155.07|153.07|155.06|153.06|0
1632261650000|2021-09-21 22:00:50|155.15|153.15|155.15|153.15|155.15|153.15|154.99|152.99|0
1632261660000|2021-09-21 22:01:00|154.99|152.99|155.48|153.48|155.48|153.48|154.99|152.99|0
1632261670000|2021-09-21 22:01:10|155.32|153.32|155.32|153.32|155.32|153.32|155.32|153.32|0
1632261680000|2021-09-21 22:01:20|155.48|153.48|155.32|153.32|155.48|153.48|155.23|153.23|0
1632261690000|2021-09-21 22:01:30|155.39|153.39|155.15|153.15|155.39|153.39|155.15|153.15|0
1632261700000|2021-09-21 22:01:40|155.31|153.31|155.15|153.15|155.31|153.31|155.15|153.15|0
1632261710000|2021-09-21 22:01:50|154.98|152.98|154.65|152.65|155.06|153.06|154.65|152.65|0
1632261720000|2021-09-21 22:02:00|154.82|152.82|155.15|153.15|155.15|153.15|154.82|152.82|0
1632261730000|2021-09-21 22:02:10|155.06|153.06|154.82|152.82|155.15|153.15|154.82|152.82|0
1632261740000|2021-09-21 22:02:20|154.65|152.65|154.49|152.49|154.65|152.65|154.49|152.49|0
1632261750000|2021-09-21 22:02:30|154.65|152.65|154.65|152.65|154.82|152.82|154.65|152.65|0
1632261760000|2021-09-21 22:02:40|154.82|152.82|154.82|152.82|154.82|152.82|154.82|152.82|0
1632261770000|2021-09-21 22:02:50|154.65|152.65|154.65|152.65|154.65|152.65|154.65|152.65|0
1632261780000|2021-09-21 22:03:00|154.73|152.73|154.82|152.82|154.82|152.82|154.73|152.73|0
1632261790000|2021-09-21 22:03:10|154.49|152.49|154.98|152.98|154.98|152.98|154.49|152.49|0
1632261800000|2021-09-21 22:03:20|154.82|152.82|154.65|152.65|154.82|152.82|154.65|152.65|0
1632261810000|2021-09-21 22:03:30|154.49|152.49|154.49|152.49|154.49|152.49|154.49|152.49|0
1632261840000|2021-09-21 22:04:00|154.32|152.32|154.32|152.32|154.32|152.32|154.32|152.32|0
1632261850000|2021-09-21 22:04:10|154.49|152.49|154.49|152.49|154.49|152.49|154.49|152.49|0
1632261860000|2021-09-21 22:04:20|154.65|152.65|154.73|152.73|154.73|152.73|154.65|152.65|0
1632261870000|2021-09-21 22:04:30|154.65|152.65|154.82|152.82|154.82|152.82|154.65|152.65|0
1632261880000|2021-09-21 22:04:40|154.65|152.65|154.65|152.65|154.65|152.65|154.65|152.65|0
1632261900000|2021-09-21 22:05:00|154.81|152.81|154.81|152.81|154.81|152.81|154.81|152.81|0
1632261910000|2021-09-21 22:05:10|154.98|152.98|154.98|152.98|154.98|152.98|154.81|152.81|0
1632261930000|2021-09-21 22:05:30|155.14|153.14|155.31|153.31|155.31|153.31|155.14|153.14|0
1632261940000|2021-09-21 22:05:40|155.47|153.47|155.47|153.47|155.47|153.47|155.47|153.47|0
1632261950000|2021-09-21 22:05:50|155.64|153.64|155.47|153.47|155.64|153.64|155.47|153.47|0
1632261970000|2021-09-21 22:06:10|155.55|153.55|155.64|153.64|155.64|153.64|155.55|153.55|0
1632261980000|2021-09-21 22:06:20|155.8|153.8|155.97|153.97|155.97|153.97|155.8|153.8|0
1632262010000|2021-09-21 22:06:50|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632262060000|2021-09-21 22:07:40|155.72|153.72|155.72|153.72|155.72|153.72|155.72|153.72|0
1632262070000|2021-09-21 22:07:50|155.64|153.64|155.64|153.64|155.8|153.8|155.64|153.64|0
1632262080000|2021-09-21 22:08:00|155.47|153.47|155.47|153.47|155.47|153.47|155.47|153.47|0
1632262090000|2021-09-21 22:08:10|155.31|153.31|155.31|153.31|155.31|153.31|155.31|153.31|0
1632262100000|2021-09-21 22:08:20|155.47|153.47|155.31|153.31|155.47|153.47|155.31|153.31|0
1632262110000|2021-09-21 22:08:30|155.38|153.38|155.38|153.38|155.38|153.38|155.38|153.38|0
1632262120000|2021-09-21 22:08:40|155.47|153.47|155.31|153.31|155.47|153.47|155.31|153.31|0
1632262130000|2021-09-21 22:08:50|155.47|153.47|155.47|153.47|155.47|153.47|155.47|153.47|0
1632262140000|2021-09-21 22:09:00|155.64|153.64|155.8|153.8|155.8|153.8|155.64|153.64|0
1632262160000|2021-09-21 22:09:20|155.64|153.64|155.64|153.64|155.64|153.64|155.64|153.64|0
1632262170000|2021-09-21 22:09:30|155.63|153.63|155.63|153.63|155.63|153.63|155.63|153.63|0
1632262200000|2021-09-21 22:10:00|155.97|153.97|155.97|153.97|155.97|153.97|155.97|153.97|0
1632262210000|2021-09-21 22:10:10|156.13|154.13|155.96|153.96|156.13|154.13|155.96|153.96|0
1632262220000|2021-09-21 22:10:20|155.88|153.88|155.88|153.88|155.88|153.88|155.88|153.88|0
1632262230000|2021-09-21 22:10:30|155.8|153.8|155.63|153.63|155.8|153.8|155.63|153.63|0
1632262240000|2021-09-21 22:10:40|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632262260000|2021-09-21 22:11:00|155.71|153.71|155.8|153.8|155.8|153.8|155.71|153.71|0
1632262310000|2021-09-21 22:11:50|155.71|153.71|155.63|153.63|155.71|153.71|155.63|153.63|0
1632262320000|2021-09-21 22:12:00|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632262330000|2021-09-21 22:12:10|155.88|153.88|155.88|153.88|155.88|153.88|155.88|153.88|0
1632262340000|2021-09-21 22:12:20|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632262370000|2021-09-21 22:12:50|155.71|153.71|155.3|153.3|155.71|153.71|155.3|153.3|0
1632262380000|2021-09-21 22:13:00|155.46|153.46|155.63|153.63|155.63|153.63|155.46|153.46|0
1632262390000|2021-09-21 22:13:10|155.71|153.71|155.8|153.8|155.8|153.8|155.63|153.63|0
1632262410000|2021-09-21 22:13:30|155.79|153.79|155.96|153.96|155.96|153.96|155.79|153.79|0
1632262440000|2021-09-21 22:14:00|155.79|153.79|155.79|153.79|155.79|153.79|155.79|153.79|0
1632262450000|2021-09-21 22:14:10|155.63|153.63|155.63|153.63|155.63|153.63|155.63|153.63|0
1632262470000|2021-09-21 22:14:30|155.54|153.54|155.46|153.46|155.54|153.54|155.46|153.46|0
1632262480000|2021-09-21 22:14:40|155.38|153.38|155.38|153.38|155.38|153.38|155.38|153.38|0
1632262490000|2021-09-21 22:14:50|155.21|153.21|155.13|153.13|155.21|153.21|155.13|153.13|0
1632262500000|2021-09-21 22:15:00|155.3|153.3|155.46|153.46|155.46|153.46|155.3|153.3|0
1632262510000|2021-09-21 22:15:10|155.3|153.3|155.3|153.3|155.3|153.3|155.3|153.3|0
1632262540000|2021-09-21 22:15:40|155.46|153.46|155.3|153.3|155.46|153.46|155.3|153.3|0
1632262550000|2021-09-21 22:15:50|155.13|153.13|155.13|153.13|155.13|153.13|155.13|153.13|0
1632262560000|2021-09-21 22:16:00|154.97|152.97|154.8|152.8|154.97|152.97|154.8|152.8|0
1632262570000|2021-09-21 22:16:10|154.47|152.47|154.47|152.47|154.47|152.47|154.47|152.47|0
1632262580000|2021-09-21 22:16:20|154.8|152.8|154.8|152.8|154.8|152.8|154.8|152.8|0
1632262600000|2021-09-21 22:16:40|154.63|152.63|154.8|152.8|154.8|152.8|154.63|152.63|0
1632262630000|2021-09-21 22:17:10|154.63|152.63|154.63|152.63|154.63|152.63|154.63|152.63|0
1632262640000|2021-09-21 22:17:20|154.55|152.55|154.47|152.47|154.63|152.63|154.47|152.47|0
1632262650000|2021-09-21 22:17:30|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632262660000|2021-09-21 22:17:40|154.14|152.14|153.81|151.81|154.14|152.14|153.65|151.65|0
1632262670000|2021-09-21 22:17:50|153.97|151.97|153.64|151.64|153.97|151.97|153.64|151.64|0
1632262690000|2021-09-21 22:18:10|153.81|151.81|153.97|151.97|153.97|151.97|153.81|151.81|0
1632262700000|2021-09-21 22:18:20|153.89|151.89|153.97|151.97|153.97|151.97|153.89|151.89|0
1632262710000|2021-09-21 22:18:30|154.14|152.14|154.14|152.14|154.14|152.14|154.14|152.14|0
1632262720000|2021-09-21 22:18:40|153.97|151.97|153.97|151.97|153.97|151.97|153.97|151.97|0
1632262730000|2021-09-21 22:18:50|154.14|152.14|154.14|152.14|154.14|152.14|154.14|152.14|0
1632262740000|2021-09-21 22:19:00|153.97|151.97|153.97|151.97|153.97|151.97|153.97|151.97|0
1632262750000|2021-09-21 22:19:10|154.14|152.14|154.14|152.14|154.14|152.14|154.05|152.05|0
1632262760000|2021-09-21 22:19:20|154.05|152.05|154.14|152.14|154.14|152.14|154.05|152.05|0
1632262770000|2021-09-21 22:19:30|154.05|152.05|154.05|152.05|154.05|152.05|154.05|152.05|0
1632262780000|2021-09-21 22:19:40|153.97|151.97|153.97|151.97|154.14|152.14|153.97|151.97|0
1632262790000|2021-09-21 22:19:50|154.14|152.14|153.97|151.97|154.14|152.14|153.97|151.97|0
1632262800000|2021-09-21 22:20:00|153.81|151.81|153.64|151.64|153.81|151.81|153.64|151.64|0
1632262810000|2021-09-21 22:20:10|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1632262820000|2021-09-21 22:20:20|153.64|151.64|153.48|151.48|153.64|151.64|153.48|151.48|0
1632262830000|2021-09-21 22:20:30|153.64|151.64|153.64|151.64|153.64|151.64|153.64|151.64|0
1632262840000|2021-09-21 22:20:40|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1632262850000|2021-09-21 22:20:50|153.64|151.64|153.48|151.48|153.64|151.64|153.48|151.48|0
1632262870000|2021-09-21 22:21:10|153.31|151.31|152.98|150.98|153.31|151.31|152.98|150.98|0
1632262880000|2021-09-21 22:21:20|153.15|151.15|153.15|151.15|153.31|151.31|153.15|151.15|0
1632262890000|2021-09-21 22:21:30|152.98|150.98|152.98|150.98|153.06|151.06|152.98|150.98|0
1632262900000|2021-09-21 22:21:40|152.82|150.82|152.82|150.82|152.82|150.82|152.82|150.82|0
1632262910000|2021-09-21 22:21:50|152.66|150.66|152.65|150.65|152.66|150.66|152.65|150.65|0
1632262920000|2021-09-21 22:22:00|152.82|150.82|152.82|150.82|152.82|150.82|152.65|150.65|0
1632262930000|2021-09-21 22:22:10|152.9|150.9|152.82|150.82|152.9|150.9|152.82|150.82|0
1632262940000|2021-09-21 22:22:20|152.65|150.65|152.65|150.65|152.65|150.65|152.65|150.65|0
1632262950000|2021-09-21 22:22:30|152.82|150.82|152.33|150.33|152.82|150.82|152.33|150.33|0
1632262960000|2021-09-21 22:22:40|152.49|150.49|152.49|150.49|152.49|150.49|152.49|150.49|0
1632262970000|2021-09-21 22:22:50|152.33|150.33|152.33|150.33|152.33|150.33|152.33|150.33|0
1632262990000|2021-09-21 22:23:10|152.82|150.82|152.65|150.65|152.82|150.82|152.65|150.65|0
1632263010000|2021-09-21 22:23:30|152.73|150.73|152.98|150.98|152.98|150.98|152.73|150.73|0
1632263020000|2021-09-21 22:23:40|153.14|151.14|153.14|151.14|153.14|151.14|152.98|150.98|0
1632263030000|2021-09-21 22:23:50|153.31|151.31|153.47|151.47|153.47|151.47|153.31|151.31|0
1632263050000|2021-09-21 22:24:10|153.31|151.31|153.14|151.14|153.31|151.31|153.14|151.14|0
1632263070000|2021-09-21 22:24:30|153.47|151.47|153.47|151.47|153.47|151.47|153.47|151.47|0
1632263100000|2021-09-21 22:25:00|153.31|151.31|153.31|151.31|153.31|151.31|153.31|151.31|0
1632263110000|2021-09-21 22:25:10|153.47|151.47|153.63|151.63|153.63|151.63|153.47|151.47|0
1632263120000|2021-09-21 22:25:20|153.8|151.8|153.96|151.96|153.96|151.96|153.8|151.8|0
1632263130000|2021-09-21 22:25:30|154.13|152.13|154.13|152.13|154.13|152.13|154.13|152.13|0
1632263140000|2021-09-21 22:25:40|154.04|152.04|153.8|151.8|154.13|152.13|153.8|151.8|0
1632263150000|2021-09-21 22:25:50|153.63|151.63|153.63|151.63|153.63|151.63|153.63|151.63|0
1632263160000|2021-09-21 22:26:00|153.8|151.8|153.8|151.8|153.8|151.8|153.8|151.8|0
1632263180000|2021-09-21 22:26:20|153.96|151.96|153.96|151.96|153.96|151.96|153.96|151.96|0
1632263190000|2021-09-21 22:26:30|154.13|152.13|153.8|151.8|154.13|152.13|153.8|151.8|0
1632263200000|2021-09-21 22:26:40|153.96|151.96|153.96|151.96|154.04|152.04|153.96|151.96|0
1632263220000|2021-09-21 22:27:00|154.13|152.13|154.13|152.13|154.13|152.13|154.13|152.13|0
1632263230000|2021-09-21 22:27:10|153.96|151.96|154.13|152.13|154.13|152.13|153.96|151.96|0
1632263240000|2021-09-21 22:27:20|154.04|152.04|153.96|151.96|154.04|152.04|153.96|151.96|0
1632263250000|2021-09-21 22:27:30|154.04|152.04|154.13|152.13|154.13|152.13|154.04|152.04|0
1632263260000|2021-09-21 22:27:40|153.96|151.96|153.96|151.96|153.96|151.96|153.96|151.96|0
1632263270000|2021-09-21 22:27:50|154.12|152.12|153.96|151.96|154.12|152.12|153.96|151.96|0
1632263280000|2021-09-21 22:28:00|153.8|151.8|153.71|151.71|153.8|151.8|153.71|151.71|0
1632263290000|2021-09-21 22:28:10|153.8|151.8|153.63|151.63|153.8|151.8|153.63|151.63|0
1632263300000|2021-09-21 22:28:20|153.47|151.47|153.47|151.47|153.47|151.47|153.47|151.47|0
1632263320000|2021-09-21 22:28:40|153.3|151.3|153.3|151.3|153.3|151.3|153.3|151.3|0
1632263330000|2021-09-21 22:28:50|153.14|151.14|153.3|151.3|153.3|151.3|153.14|151.14|0
1632263340000|2021-09-21 22:29:00|153.47|151.47|153.38|151.38|153.47|151.47|153.38|151.38|0
1632263350000|2021-09-21 22:29:10|153.3|151.3|153.3|151.3|153.3|151.3|153.3|151.3|0
1632263360000|2021-09-21 22:29:20|153.22|151.22|153.22|151.22|153.3|151.3|153.22|151.22|0
1632263370000|2021-09-21 22:29:30|153.14|151.14|152.97|150.97|153.14|151.14|152.97|150.97|0
1632263380000|2021-09-21 22:29:40|153.14|151.14|153.14|151.14|153.14|151.14|153.14|151.14|0
1632263400000|2021-09-21 22:30:00|153.63|151.63|154.29|152.29|154.29|152.29|153.63|151.63|0
1632263420000|2021-09-21 22:30:20|154.45|152.45|154.45|152.45|154.45|152.45|154.45|152.45|0
1632263430000|2021-09-21 22:30:30|154.29|152.29|154.29|152.29|154.29|152.29|154.29|152.29|0
1632263440000|2021-09-21 22:30:40|154.12|152.12|154.12|152.12|154.12|152.12|153.96|151.96|0
1632263460000|2021-09-21 22:31:00|154.29|152.29|154.45|152.45|154.45|152.45|154.29|152.29|0
1632263480000|2021-09-21 22:31:20|154.61|152.61|154.45|152.45|154.61|152.61|154.45|152.45|0
1632263490000|2021-09-21 22:31:30|154.61|152.61|154.61|152.61|154.61|152.61|154.61|152.61|0
1632263500000|2021-09-21 22:31:40|154.45|152.45|154.45|152.45|154.45|152.45|154.45|152.45|0
1632263510000|2021-09-21 22:31:50|154.28|152.28|154.12|152.12|154.28|152.28|154.12|152.12|0
1632263520000|2021-09-21 22:32:00|154.45|152.45|154.28|152.28|154.45|152.45|154.28|152.28|0
1632263530000|2021-09-21 22:32:10|154.45|152.45|154.45|152.45|154.45|152.45|154.45|152.45|0
1632263540000|2021-09-21 22:32:20|154.61|152.61|154.78|152.78|154.78|152.78|154.61|152.61|0
1632263550000|2021-09-21 22:32:30|154.61|152.61|154.45|152.45|154.61|152.61|154.45|152.45|0
1632263560000|2021-09-21 22:32:40|154.61|152.61|154.45|152.45|154.61|152.61|154.45|152.45|0
1632263570000|2021-09-21 22:32:50|154.28|152.28|154.12|152.12|154.28|152.28|154.12|152.12|0
1632263580000|2021-09-21 22:33:00|153.95|151.95|154.12|152.12|154.12|152.12|153.95|151.95|0
1632263590000|2021-09-21 22:33:10|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632263600000|2021-09-21 22:33:20|154.12|152.12|154.12|152.12|154.12|152.12|154.03|152.03|0
1632263610000|2021-09-21 22:33:30|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632263620000|2021-09-21 22:33:40|154.36|152.36|154.28|152.28|154.36|152.36|154.28|152.28|0
1632263630000|2021-09-21 22:33:50|154.45|152.45|154.36|152.36|154.45|152.45|154.28|152.28|0
1632263640000|2021-09-21 22:34:00|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632263650000|2021-09-21 22:34:10|154.12|152.12|154.12|152.12|154.12|152.12|154.12|152.12|0
1632263660000|2021-09-21 22:34:20|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632263670000|2021-09-21 22:34:30|154.03|152.03|154.28|152.28|154.28|152.28|154.03|152.03|0
1632263680000|2021-09-21 22:34:40|154.12|152.12|154.19|152.19|154.19|152.19|154.12|152.12|0
1632263690000|2021-09-21 22:34:50|154.12|152.12|154.12|152.12|154.12|152.12|154.12|152.12|0
1632263700000|2021-09-21 22:35:00|154.28|152.28|154.28|152.28|154.44|152.44|154.28|152.28|0
1632263710000|2021-09-21 22:35:10|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632263720000|2021-09-21 22:35:20|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632263730000|2021-09-21 22:35:30|154.44|152.44|154.28|152.28|154.44|152.44|154.19|152.19|0
1632263740000|2021-09-21 22:35:40|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632263760000|2021-09-21 22:36:00|154.19|152.19|154.11|152.11|154.28|152.28|154.11|152.11|0
1632263780000|2021-09-21 22:36:20|154.28|152.28|154.11|152.11|154.28|152.28|154.11|152.11|0
1632263790000|2021-09-21 22:36:30|154.28|152.28|154.28|152.28|154.28|152.28|154.28|152.28|0
1632263810000|2021-09-21 22:36:50|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632263850000|2021-09-21 22:37:30|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632263860000|2021-09-21 22:37:40|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632263870000|2021-09-21 22:37:50|154.03|152.03|154.11|152.11|154.11|152.11|154.03|152.03|0
1632263880000|2021-09-21 22:38:00|154.03|152.03|153.95|151.95|154.03|152.03|153.95|151.95|0
1632263890000|2021-09-21 22:38:10|154.03|152.03|153.95|151.95|154.03|152.03|153.95|151.95|0
1632263900000|2021-09-21 22:38:20|154.11|152.11|154.11|152.11|154.11|152.11|154.11|152.11|0
1632263910000|2021-09-21 22:38:30|153.95|151.95|153.95|151.95|153.95|151.95|153.95|151.95|0
1632263920000|2021-09-21 22:38:40|154.11|152.11|153.78|151.78|154.11|152.11|153.78|151.78|0
1632263930000|2021-09-21 22:38:50|153.62|151.62|153.45|151.45|153.62|151.62|153.45|151.45|0
1632263940000|2021-09-21 22:39:00|153.62|151.62|153.78|151.78|153.78|151.78|153.62|151.62|0
1632263950000|2021-09-21 22:39:10|153.86|151.86|153.62|151.62|153.86|151.86|153.62|151.62|0
1632263970000|2021-09-21 22:39:30|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1632263980000|2021-09-21 22:39:40|153.62|151.62|153.62|151.62|153.62|151.62|153.62|151.62|0
1632264000000|2021-09-21 22:40:00|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1632264060000|2021-09-21 22:41:00|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1632264070000|2021-09-21 22:41:10|153.12|151.12|153.12|151.12|153.12|151.12|153.12|151.12|0
1632264080000|2021-09-21 22:41:20|153.45|151.45|153.61|151.61|153.61|151.61|153.45|151.45|0
1632264090000|2021-09-21 22:41:30|153.53|151.53|153.53|151.53|153.53|151.53|153.53|151.53|0
1632264100000|2021-09-21 22:41:40|153.45|151.45|153.61|151.61|153.61|151.61|153.45|151.45|0
1632264160000|2021-09-21 22:42:40|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1632264180000|2021-09-21 22:43:00|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1632264190000|2021-09-21 22:43:10|153.36|151.36|153.45|151.45|153.45|151.45|153.36|151.36|0
1632264200000|2021-09-21 22:43:20|153.28|151.28|153.45|151.45|153.45|151.45|153.28|151.28|0
1632264210000|2021-09-21 22:43:30|153.28|151.28|153.28|151.28|153.45|151.45|153.28|151.28|0
1632264220000|2021-09-21 22:43:40|153.2|151.2|153.12|151.12|153.2|151.2|153.12|151.12|0
1632264230000|2021-09-21 22:43:50|152.95|150.95|153.03|151.03|153.12|151.12|152.95|150.95|0
1632264240000|2021-09-21 22:44:00|152.95|150.95|153.28|151.28|153.28|151.28|152.95|150.95|0
1632264250000|2021-09-21 22:44:10|153.45|151.45|153.44|151.44|153.45|151.45|153.44|151.44|0
1632264300000|2021-09-21 22:45:00|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1632264310000|2021-09-21 22:45:10|153.44|151.44|153.52|151.52|153.52|151.52|153.44|151.44|0
1632264320000|2021-09-21 22:45:20|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1632264430000|2021-09-21 22:47:10|153.77|151.77|153.77|151.77|153.77|151.77|153.77|151.77|0
1632264480000|2021-09-21 22:48:00|153.6|151.6|153.6|151.6|153.6|151.6|153.6|151.6|0
1632264540000|2021-09-21 22:49:00|153.68|151.68|153.77|151.77|153.77|151.77|153.68|151.68|0
1632264590000|2021-09-21 22:49:50|154.17|152.17|154.26|152.26|154.26|152.26|154.17|152.17|0
1632264600000|2021-09-21 22:50:00|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632264630000|2021-09-21 22:50:30|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632264640000|2021-09-21 22:50:40|154.42|152.42|154.42|152.42|154.42|152.42|154.42|152.42|0
1632264670000|2021-09-21 22:51:10|154.59|152.59|154.59|152.59|154.59|152.59|154.59|152.59|0
1632264690000|2021-09-21 22:51:30|154.42|152.42|154.42|152.42|154.42|152.42|154.42|152.42|0
1632264700000|2021-09-21 22:51:40|154.26|152.26|154.42|152.42|154.42|152.42|154.26|152.26|0
1632264720000|2021-09-21 22:52:00|154.59|152.59|154.42|152.42|154.59|152.59|154.42|152.42|0
1632264730000|2021-09-21 22:52:10|154.59|152.59|154.42|152.42|154.59|152.59|154.42|152.42|0
1632264740000|2021-09-21 22:52:20|154.26|152.26|154.09|152.09|154.26|152.26|154.09|152.09|0
1632264750000|2021-09-21 22:52:30|154.26|152.26|154.26|152.26|154.26|152.26|154.26|152.26|0
1632264780000|2021-09-21 22:53:00|154.42|152.42|154.42|152.42|154.42|152.42|154.42|152.42|0
1632264820000|2021-09-21 22:53:40|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632264880000|2021-09-21 22:54:40|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632264900000|2021-09-21 22:55:00|153.92|151.92|154.09|152.09|154.09|152.09|153.92|151.92|0
1632264910000|2021-09-21 22:55:10|154|152|154|152|154|152|154|152|0
1632264930000|2021-09-21 22:55:30|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632264940000|2021-09-21 22:55:40|153.76|151.76|153.92|151.92|153.92|151.92|153.76|151.76|0
1632264950000|2021-09-21 22:55:50|153.84|151.84|153.76|151.76|153.84|151.84|153.76|151.76|0
1632264960000|2021-09-21 22:56:00|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632264970000|2021-09-21 22:56:10|153.84|151.84|153.92|151.92|153.92|151.92|153.84|151.84|0
1632264990000|2021-09-21 22:56:30|154|152|154|152|154|152|154|152|0
1632265000000|2021-09-21 22:56:40|154.09|152.09|154.09|152.09|154.09|152.09|154.09|152.09|0
1632265010000|2021-09-21 22:56:50|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1632265040000|2021-09-21 22:57:20|154.08|152.08|154.08|152.08|154.08|152.08|154.08|152.08|0
1632265050000|2021-09-21 22:57:30|153.76|151.76|153.76|151.76|153.76|151.76|153.76|151.76|0
1632265060000|2021-09-21 22:57:40|153.92|151.92|153.92|151.92|153.92|151.92|153.92|151.92|0
1632265070000|2021-09-21 22:57:50|153.76|151.76|153.59|151.59|153.76|151.76|153.59|151.59|0
1632265090000|2021-09-21 22:58:10|153.43|151.43|153.43|151.43|153.43|151.43|153.43|151.43|0
1632265100000|2021-09-21 22:58:20|153.26|151.26|153.26|151.26|153.26|151.26|153.26|151.26|0
1632265110000|2021-09-21 22:58:30|153.1|151.1|153.1|151.1|153.1|151.1|153.1|151.1|0
1632265120000|2021-09-21 22:58:40|153.26|151.26|153.1|151.1|153.26|151.26|153.1|151.1|0
1632265130000|2021-09-21 22:58:50|153.26|151.26|153.26|151.26|153.26|151.26|153.26|151.26|0
1632265140000|2021-09-21 22:59:00|153.1|151.1|153.1|151.1|153.1|151.1|153.1|151.1|0
1632265150000|2021-09-21 22:59:10|152.77|150.77|152.77|150.77|152.77|150.77|152.77|150.77|0
1632265160000|2021-09-21 22:59:20|152.93|150.93|152.77|150.77|152.93|150.93|152.77|150.77|0
1632265170000|2021-09-21 22:59:30|152.6|150.6|152.6|150.6|152.6|150.6|152.6|150.6|0
1632265180000|2021-09-21 22:59:40|152.44|150.44|152.44|150.44|152.44|150.44|152.44|150.44|0
1632265190000|2021-09-21 22:59:50|152.6|150.6|152.77|150.77|152.77|150.77|152.44|150.44|0
1632265200000|2021-09-21 23:00:00|152.68|150.68|152.77|150.77|152.93|150.93|152.68|150.68|0
1632265210000|2021-09-21 23:00:10|152.93|150.93|153.09|151.09|153.09|151.09|152.93|150.93|0
1632265220000|2021-09-21 23:00:20|152.93|150.93|152.93|150.93|152.93|150.93|152.93|150.93|0
1632265230000|2021-09-21 23:00:30|152.77|150.77|152.77|150.77|152.77|150.77|152.77|150.77|0
1632265240000|2021-09-21 23:00:40|152.6|150.6|152.6|150.6|152.6|150.6|152.6|150.6|0
1632265250000|2021-09-21 23:00:50|152.77|150.77|152.44|150.44|152.77|150.77|152.44|150.44|0
1632265270000|2021-09-21 23:01:10|152.27|150.27|152.44|150.44|152.44|150.44|152.27|150.27|0
1632265280000|2021-09-21 23:01:20|152.27|150.27|152.35|150.35|152.35|150.35|152.27|150.27|0
1632265290000|2021-09-21 23:01:30|152.27|150.27|151.95|149.95|152.27|150.27|151.95|149.95|0
1632265300000|2021-09-21 23:01:40|151.62|149.62|151.78|149.78|151.78|149.78|151.62|149.62|0
1632265310000|2021-09-21 23:01:50|151.95|149.95|151.78|149.78|151.95|149.95|151.78|149.78|0
1632265320000|2021-09-21 23:02:00|151.62|149.62|151.62|149.62|151.62|149.62|151.62|149.62|0
1632265330000|2021-09-21 23:02:10|151.78|149.78|151.62|149.62|151.78|149.78|151.62|149.62|0
1632265360000|2021-09-21 23:02:40|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1632265370000|2021-09-21 23:02:50|151.62|149.62|151.62|149.62|151.62|149.62|151.62|149.62|0
1632265390000|2021-09-21 23:03:10|151.45|149.45|151.45|149.45|151.45|149.45|151.45|149.45|0
1632265400000|2021-09-21 23:03:20|151.62|149.62|151.62|149.62|151.62|149.62|151.45|149.45|0
1632265410000|2021-09-21 23:03:30|151.45|149.45|151.62|149.62|151.62|149.62|151.45|149.45|0
1632265420000|2021-09-21 23:03:40|151.45|149.45|151.62|149.62|151.62|149.62|151.45|149.45|0
1632265430000|2021-09-21 23:03:50|151.45|149.45|151.45|149.45|151.45|149.45|151.45|149.45|0
1632265440000|2021-09-21 23:04:00|151.29|149.29|151.45|149.45|151.45|149.45|151.29|149.29|0
1632265450000|2021-09-21 23:04:10|151.37|149.37|151.62|149.62|151.62|149.62|151.37|149.37|0
1632265460000|2021-09-21 23:04:20|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1632265480000|2021-09-21 23:04:40|151.62|149.62|151.62|149.62|151.62|149.62|151.62|149.62|0
1632265500000|2021-09-21 23:05:00|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1632265530000|2021-09-21 23:05:30|151.61|149.61|151.61|149.61|151.78|149.78|151.61|149.61|0
1632265540000|2021-09-21 23:05:40|151.78|149.78|151.94|149.94|151.94|149.94|151.78|149.78|0
1632265550000|2021-09-21 23:05:50|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1632265570000|2021-09-21 23:06:10|151.86|149.86|151.94|149.94|151.94|149.94|151.86|149.86|0
1632265580000|2021-09-21 23:06:20|151.78|149.78|151.85|149.85|151.86|149.86|151.78|149.78|0
1632265590000|2021-09-21 23:06:30|151.94|149.94|151.94|149.94|151.94|149.94|151.85|149.85|0
1632265600000|2021-09-21 23:06:40|152.1|150.1|151.94|149.94|152.1|150.1|151.94|149.94|0
1632265610000|2021-09-21 23:06:50|152.1|150.1|152.1|150.1|152.1|150.1|152.1|150.1|0
1632265620000|2021-09-21 23:07:00|152.27|150.27|152.27|150.27|152.27|150.27|152.27|150.27|0
1632265630000|2021-09-21 23:07:10|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632265640000|2021-09-21 23:07:20|152.34|150.34|152.43|150.43|152.43|150.43|152.34|150.34|0
1632265650000|2021-09-21 23:07:30|152.59|150.59|152.43|150.43|152.59|150.59|152.43|150.43|0
1632265660000|2021-09-21 23:07:40|152.59|150.59|152.59|150.59|152.59|150.59|152.59|150.59|0
1632265670000|2021-09-21 23:07:50|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1632265680000|2021-09-21 23:08:00|152.92|150.92|153.08|151.08|153.08|151.08|152.92|150.92|0
1632265700000|2021-09-21 23:08:20|153.25|151.25|153.25|151.25|153.25|151.25|153.25|151.25|0
1632265720000|2021-09-21 23:08:40|153.08|151.08|153.58|151.58|153.58|151.58|153.08|151.08|0
1632265740000|2021-09-21 23:09:00|153.25|151.25|153.08|151.08|153.25|151.25|153.08|151.08|0
1632265750000|2021-09-21 23:09:10|153.25|151.25|153.08|151.08|153.25|151.25|153.08|151.08|0
1632265760000|2021-09-21 23:09:20|153.25|151.25|153.41|151.41|153.41|151.41|153.25|151.25|0
1632265770000|2021-09-21 23:09:30|153.25|151.25|153.25|151.25|153.25|151.25|153.08|151.08|0
1632265790000|2021-09-21 23:09:50|153.41|151.41|153.41|151.41|153.41|151.41|153.41|151.41|0
1632265800000|2021-09-21 23:10:00|153.32|151.32|153.41|151.41|153.41|151.41|153.32|151.32|0
1632265820000|2021-09-21 23:10:20|153.32|151.32|153.32|151.32|153.32|151.32|153.32|151.32|0
1632265830000|2021-09-21 23:10:30|153.25|151.25|153.16|151.16|153.25|151.25|153.16|151.16|0
1632265840000|2021-09-21 23:10:40|153.08|151.08|153.24|151.24|153.24|151.24|153.08|151.08|0
1632265860000|2021-09-21 23:11:00|153.08|151.08|152.75|150.75|153.08|151.08|152.75|150.75|0
1632265870000|2021-09-21 23:11:10|152.92|150.92|153.57|151.57|153.57|151.57|152.92|150.92|0
1632265890000|2021-09-21 23:11:30|153.49|151.49|153.57|151.57|153.57|151.57|153.41|151.41|0
1632265920000|2021-09-21 23:12:00|153.74|151.74|153.57|151.57|153.74|151.74|153.57|151.57|0
1632265930000|2021-09-21 23:12:10|153.74|151.74|153.57|151.57|153.74|151.74|153.57|151.57|0
1632265940000|2021-09-21 23:12:20|153.65|151.65|153.74|151.74|153.74|151.74|153.65|151.65|0
1632265960000|2021-09-21 23:12:40|153.57|151.57|153.24|151.24|153.57|151.57|153.24|151.24|0
1632265980000|2021-09-21 23:13:00|153.08|151.08|153.08|151.08|153.08|151.08|153.08|151.08|0
1632266010000|2021-09-21 23:13:30|152.91|150.91|152.91|150.91|152.91|150.91|152.91|150.91|0
1632266050000|2021-09-21 23:14:10|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632266060000|2021-09-21 23:14:20|152.42|150.42|152.5|150.5|152.58|150.58|152.42|150.42|0
1632266070000|2021-09-21 23:14:30|152.26|150.26|152.42|150.42|152.42|150.42|152.26|150.26|0
1632266080000|2021-09-21 23:14:40|152.75|150.75|152.58|150.58|152.75|150.75|152.58|150.58|0
1632266090000|2021-09-21 23:14:50|152.75|150.75|152.75|150.75|152.75|150.75|152.75|150.75|0
1632266100000|2021-09-21 23:15:00|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632266110000|2021-09-21 23:15:10|152.66|150.66|152.75|150.75|152.75|150.75|152.58|150.58|0
1632266120000|2021-09-21 23:15:20|152.91|150.91|153.24|151.24|153.24|151.24|152.91|150.91|0
1632266130000|2021-09-21 23:15:30|153.9|151.9|153.73|151.73|153.9|151.9|153.73|151.73|0
1632266150000|2021-09-21 23:15:50|153.9|151.9|153.65|151.65|153.9|151.9|153.65|151.65|0
1632266160000|2021-09-21 23:16:00|153.73|151.73|153.89|151.89|154.06|152.06|153.73|151.73|0
1632266170000|2021-09-21 23:16:10|154.06|152.06|153.89|151.89|154.06|152.06|153.89|151.89|0
1632266180000|2021-09-21 23:16:20|153.73|151.73|153.73|151.73|153.73|151.73|153.73|151.73|0
1632266190000|2021-09-21 23:16:30|153.89|151.89|153.73|151.73|153.89|151.89|153.73|151.73|0
1632266200000|2021-09-21 23:16:40|153.89|151.89|153.73|151.73|153.89|151.89|153.73|151.73|0
1632266220000|2021-09-21 23:17:00|153.56|151.56|153.56|151.56|153.56|151.56|153.56|151.56|0
1632266230000|2021-09-21 23:17:10|153.4|151.4|153.4|151.4|153.4|151.4|153.4|151.4|0
1632266280000|2021-09-21 23:18:00|153.23|151.23|153.56|151.56|153.56|151.56|153.23|151.23|0
1632266290000|2021-09-21 23:18:10|153.73|151.73|153.73|151.73|153.73|151.73|153.73|151.73|0
1632266300000|2021-09-21 23:18:20|153.89|151.89|154.14|152.14|154.14|152.14|153.89|151.89|0
1632266310000|2021-09-21 23:18:30|154.06|152.06|153.89|151.89|154.06|152.06|153.89|151.89|0
1632266320000|2021-09-21 23:18:40|153.73|151.73|153.89|151.89|153.89|151.89|153.73|151.73|0
1632266330000|2021-09-21 23:18:50|153.97|151.97|153.97|151.97|153.97|151.97|153.89|151.89|0
1632266340000|2021-09-21 23:19:00|153.89|151.89|153.89|151.89|153.89|151.89|153.73|151.73|0
1632266360000|2021-09-21 23:19:20|154.06|152.06|153.89|151.89|154.06|152.06|153.89|151.89|0
1632266390000|2021-09-21 23:19:50|153.97|151.97|154.05|152.05|154.05|152.05|153.97|151.97|0
1632266410000|2021-09-21 23:20:10|153.89|151.89|153.89|151.89|153.89|151.89|153.89|151.89|0
1632266420000|2021-09-21 23:20:20|153.72|151.72|153.72|151.72|153.72|151.72|153.72|151.72|0
1632266430000|2021-09-21 23:20:30|153.89|151.89|153.89|151.89|153.89|151.89|153.89|151.89|0
1632266440000|2021-09-21 23:20:40|154.05|152.05|154.05|152.05|154.05|152.05|154.05|152.05|0
1632266450000|2021-09-21 23:20:50|153.89|151.89|153.89|151.89|153.89|151.89|153.89|151.89|0
1632266460000|2021-09-21 23:21:00|153.97|151.97|154.05|152.05|154.05|152.05|153.97|151.97|0
1632266480000|2021-09-21 23:21:20|153.89|151.89|153.89|151.89|153.89|151.89|153.89|151.89|0
1632266490000|2021-09-21 23:21:30|153.72|151.72|153.64|151.64|153.72|151.72|153.64|151.64|0
1632266500000|2021-09-21 23:21:40|153.72|151.72|153.72|151.72|153.72|151.72|153.72|151.72|0
1632266510000|2021-09-21 23:21:50|153.56|151.56|153.72|151.72|153.72|151.72|153.56|151.56|0
1632266530000|2021-09-21 23:22:10|153.8|151.8|153.72|151.72|153.8|151.8|153.72|151.72|0
1632266540000|2021-09-21 23:22:20|153.89|151.89|153.89|151.89|153.89|151.89|153.89|151.89|0
1632266550000|2021-09-21 23:22:30|153.8|151.8|153.72|151.72|153.8|151.8|153.72|151.72|0
1632266560000|2021-09-21 23:22:40|153.89|151.89|154.38|152.38|154.38|152.38|153.89|151.89|0
1632266570000|2021-09-21 23:22:50|154.22|152.22|154.21|152.21|154.22|152.22|154.21|152.21|0
1632266600000|2021-09-21 23:23:20|154.05|152.05|154.05|152.05|154.05|152.05|154.05|152.05|0
1632266620000|2021-09-21 23:23:40|153.96|151.96|153.88|151.88|154.05|152.05|153.88|151.88|0
1632266630000|2021-09-21 23:23:50|153.8|151.8|153.72|151.72|153.8|151.8|153.72|151.72|0
1632266640000|2021-09-21 23:24:00|153.88|151.88|153.88|151.88|154.05|152.05|153.88|151.88|0
1632266650000|2021-09-21 23:24:10|153.8|151.8|153.55|151.55|153.8|151.8|153.55|151.55|0
1632266660000|2021-09-21 23:24:20|153.39|151.39|153.39|151.39|153.39|151.39|153.39|151.39|0
1632266670000|2021-09-21 23:24:30|153.23|151.23|153.23|151.23|153.23|151.23|153.23|151.23|0
1632266680000|2021-09-21 23:24:40|153.06|151.06|153.23|151.23|153.23|151.23|153.06|151.06|0
1632266690000|2021-09-21 23:24:50|153.06|151.06|153.06|151.06|153.06|151.06|153.06|151.06|0
1632266700000|2021-09-21 23:25:00|152.98|150.98|153.06|151.06|153.06|151.06|152.98|150.98|0
1632266710000|2021-09-21 23:25:10|153.23|151.23|153.06|151.06|153.23|151.23|153.06|151.06|0
1632266730000|2021-09-21 23:25:30|153.22|151.22|153.22|151.22|153.22|151.22|153.22|151.22|0
1632266740000|2021-09-21 23:25:40|153.14|151.14|153.06|151.06|153.22|151.22|153.06|151.06|0
1632266750000|2021-09-21 23:25:50|153.14|151.14|153.55|151.55|153.55|151.55|153.14|151.14|0
1632266760000|2021-09-21 23:26:00|153.72|151.72|154.05|152.05|154.05|152.05|153.72|151.72|0
1632266770000|2021-09-21 23:26:10|154.21|152.21|154.21|152.21|154.21|152.21|154.21|152.21|0
1632266780000|2021-09-21 23:26:20|154.38|152.38|154.05|152.05|154.38|152.38|154.05|152.05|0
1632266800000|2021-09-21 23:26:40|154.21|152.21|154.12|152.12|154.21|152.21|154.05|152.05|0
1632266810000|2021-09-21 23:26:50|154.05|152.05|153.88|151.88|154.05|152.05|153.88|151.88|0
1632266820000|2021-09-21 23:27:00|153.79|151.79|153.47|151.47|153.79|151.79|153.39|151.39|0
1632266830000|2021-09-21 23:27:10|153.39|151.39|153.14|151.14|153.39|151.39|153.14|151.14|0
1632266840000|2021-09-21 23:27:20|153.06|151.06|153.06|151.06|153.06|151.06|153.06|151.06|0
1632266850000|2021-09-21 23:27:30|152.97|150.97|152.89|150.89|152.97|150.97|152.89|150.89|0
1632266860000|2021-09-21 23:27:40|152.73|150.73|152.73|150.73|152.73|150.73|152.73|150.73|0
1632266890000|2021-09-21 23:28:10|153.22|151.22|153.06|151.06|153.22|151.22|153.06|151.06|0
1632266920000|2021-09-21 23:28:40|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1632266940000|2021-09-21 23:29:00|153.06|151.06|153.06|151.06|153.06|151.06|153.06|151.06|0
1632266950000|2021-09-21 23:29:10|153.13|151.13|152.89|150.89|153.22|151.22|152.89|150.89|0
1632266960000|2021-09-21 23:29:20|153.06|151.06|153.06|151.06|153.06|151.06|153.06|151.06|0
1632266970000|2021-09-21 23:29:30|152.89|150.89|152.97|150.97|153.06|151.06|152.89|150.89|0
1632266980000|2021-09-21 23:29:40|153.05|151.05|152.89|150.89|153.05|151.05|152.73|150.73|0
1632266990000|2021-09-21 23:29:50|153.05|151.05|153.38|151.38|153.38|151.38|153.05|151.05|0
1632267000000|2021-09-21 23:30:00|153.05|151.05|153.22|151.22|153.22|151.22|153.05|151.05|0
1632267010000|2021-09-21 23:30:10|153.38|151.38|153.71|151.71|153.71|151.71|153.38|151.38|0
1632267020000|2021-09-21 23:30:20|153.88|151.88|153.71|151.71|153.88|151.88|153.71|151.71|0
1632267030000|2021-09-21 23:30:30|153.88|151.88|154.04|152.04|154.04|152.04|153.88|151.88|0
1632267040000|2021-09-21 23:30:40|154.2|152.2|153.88|151.88|154.2|152.2|153.88|151.88|0
1632267050000|2021-09-21 23:30:50|153.87|151.87|153.87|151.87|153.87|151.87|153.71|151.71|0
1632267060000|2021-09-21 23:31:00|153.71|151.71|153.71|151.71|153.79|151.79|153.71|151.71|0
1632267070000|2021-09-21 23:31:10|153.55|151.55|153.55|151.55|153.55|151.55|153.55|151.55|0
1632267080000|2021-09-21 23:31:20|153.38|151.38|153.38|151.38|153.38|151.38|153.38|151.38|0
1632267090000|2021-09-21 23:31:30|153.3|151.3|153.38|151.38|153.38|151.38|153.22|151.22|0
1632267100000|2021-09-21 23:31:40|153.22|151.22|153.38|151.38|153.38|151.38|153.05|151.05|0
1632267110000|2021-09-21 23:31:50|153.22|151.22|152.72|150.72|153.22|151.22|152.72|150.72|0
1632267120000|2021-09-21 23:32:00|152.56|150.56|152.72|150.72|152.72|150.72|152.56|150.56|0
1632267130000|2021-09-21 23:32:10|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1632267140000|2021-09-21 23:32:20|152.8|150.8|152.89|150.89|152.89|150.89|152.8|150.8|0
1632267150000|2021-09-21 23:32:30|153.05|151.05|152.72|150.72|153.05|151.05|152.72|150.72|0
1632267170000|2021-09-21 23:32:50|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1632267180000|2021-09-21 23:33:00|153.05|151.05|152.89|150.89|153.05|151.05|152.89|150.89|0
1632267190000|2021-09-21 23:33:10|153.05|151.05|153.05|151.05|153.05|151.05|152.89|150.89|0
1632267200000|2021-09-21 23:33:20|152.96|150.96|152.96|150.96|153.05|151.05|152.96|150.96|0
1632267210000|2021-09-21 23:33:30|153.05|151.05|153.05|151.05|153.05|151.05|153.05|151.05|0
1632267240000|2021-09-21 23:34:00|152.96|150.96|152.72|150.72|152.96|150.96|152.72|150.72|0
1632267260000|2021-09-21 23:34:20|152.88|150.88|152.88|150.88|152.88|150.88|152.88|150.88|0
1632267270000|2021-09-21 23:34:30|153.05|151.05|153.05|151.05|153.05|151.05|153.05|151.05|0
1632267290000|2021-09-21 23:34:50|153.21|151.21|153.21|151.21|153.21|151.21|153.05|151.05|0
1632267300000|2021-09-21 23:35:00|153.38|151.38|153.21|151.21|153.38|151.38|153.21|151.21|0
1632267310000|2021-09-21 23:35:10|153.13|151.13|153.21|151.21|153.21|151.21|153.13|151.13|0
1632267320000|2021-09-21 23:35:20|153.38|151.38|153.38|151.38|153.38|151.38|153.38|151.38|0
1632267330000|2021-09-21 23:35:30|153.29|151.29|153.29|151.29|153.38|151.38|153.29|151.29|0
1632267340000|2021-09-21 23:35:40|153.38|151.38|153.37|151.37|153.38|151.38|153.37|151.37|0
1632267350000|2021-09-21 23:35:50|153.45|151.45|153.54|151.54|153.54|151.54|153.45|151.45|0
1632267360000|2021-09-21 23:36:00|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1632267370000|2021-09-21 23:36:10|153.54|151.54|153.54|151.54|153.54|151.54|153.37|151.37|0
1632267380000|2021-09-21 23:36:20|153.37|151.37|153.05|151.05|153.37|151.37|153.05|151.05|0
1632267390000|2021-09-21 23:36:30|152.96|150.96|152.88|150.88|152.96|150.96|152.88|150.88|0
1632267400000|2021-09-21 23:36:40|152.72|150.72|152.88|150.88|152.88|150.88|152.72|150.72|0
1632267410000|2021-09-21 23:36:50|152.72|150.72|152.72|150.72|152.72|150.72|152.63|150.63|0
1632267420000|2021-09-21 23:37:00|152.55|150.55|152.72|150.72|152.72|150.72|152.39|150.39|0
1632267430000|2021-09-21 23:37:10|152.55|150.55|152.39|150.39|152.55|150.55|152.39|150.39|0
1632267440000|2021-09-21 23:37:20|152.55|150.55|152.72|150.72|152.72|150.72|152.55|150.55|0
1632267460000|2021-09-21 23:37:40|152.88|150.88|152.39|150.39|152.96|150.96|152.39|150.39|0
1632267470000|2021-09-21 23:37:50|152.47|150.47|152.39|150.39|152.47|150.47|152.39|150.39|0
1632267490000|2021-09-21 23:38:10|152.55|150.55|152.55|150.55|152.55|150.55|152.39|150.39|0
1632267500000|2021-09-21 23:38:20|152.39|150.39|152.39|150.39|152.39|150.39|152.39|150.39|0
1632267510000|2021-09-21 23:38:30|152.3|150.3|152.22|150.22|152.3|150.3|152.22|150.22|0
1632267520000|2021-09-21 23:38:40|152.39|150.39|152.39|150.39|152.39|150.39|152.39|150.39|0
1632267540000|2021-09-21 23:39:00|152.55|150.55|152.55|150.55|152.55|150.55|152.55|150.55|0
1632267550000|2021-09-21 23:39:10|152.39|150.39|152.55|150.55|152.55|150.55|152.39|150.39|0
1632267560000|2021-09-21 23:39:20|152.71|150.71|152.79|150.79|152.88|150.88|152.71|150.71|0
1632267570000|2021-09-21 23:39:30|152.55|150.55|152.71|150.71|152.71|150.71|152.55|150.55|0
1632267580000|2021-09-21 23:39:40|152.88|150.88|153.04|151.04|153.04|151.04|152.88|150.88|0
1632267590000|2021-09-21 23:39:50|152.88|150.88|153.28|151.28|153.28|151.28|152.88|150.88|0
1632267600000|2021-09-21 23:40:00|153.7|151.7|153.53|151.53|153.7|151.7|153.53|151.53|0
1632267620000|2021-09-21 23:40:20|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1632267630000|2021-09-21 23:40:30|153.2|151.2|153.2|151.2|153.2|151.2|153.2|151.2|0
1632267650000|2021-09-21 23:40:50|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1632267660000|2021-09-21 23:41:00|153.2|151.2|153.2|151.2|153.2|151.2|153.2|151.2|0
1632267680000|2021-09-21 23:41:20|153.04|151.04|153.2|151.2|153.2|151.2|153.04|151.04|0
1632267690000|2021-09-21 23:41:30|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1632267700000|2021-09-21 23:41:40|153.2|151.2|153.37|151.37|153.37|151.37|153.2|151.2|0
1632267710000|2021-09-21 23:41:50|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1632267720000|2021-09-21 23:42:00|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1632267730000|2021-09-21 23:42:10|153.2|151.2|153.2|151.2|153.2|151.2|153.2|151.2|0
1632267740000|2021-09-21 23:42:20|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1632267750000|2021-09-21 23:42:30|153.53|151.53|153.37|151.37|153.53|151.53|153.37|151.37|0
1632267760000|2021-09-21 23:42:40|153.2|151.2|153.04|151.04|153.2|151.2|153.04|151.04|0
1632267770000|2021-09-21 23:42:50|152.87|150.87|152.87|150.87|152.87|150.87|152.87|150.87|0
1632267780000|2021-09-21 23:43:00|152.71|150.71|152.54|150.54|152.71|150.71|152.54|150.54|0
1632267790000|2021-09-21 23:43:10|152.38|150.38|152.38|150.38|152.38|150.38|152.38|150.38|0
1632267800000|2021-09-21 23:43:20|152.22|150.22|152.38|150.38|152.38|150.38|152.22|150.22|0
1632267810000|2021-09-21 23:43:30|152.54|150.54|152.71|150.71|152.71|150.71|152.54|150.54|0
1632267820000|2021-09-21 23:43:40|152.87|150.87|152.87|150.87|152.87|150.87|152.87|150.87|0
1632267840000|2021-09-21 23:44:00|152.71|150.71|152.71|150.71|152.71|150.71|152.71|150.71|0
1632267850000|2021-09-21 23:44:10|152.54|150.54|152.54|150.54|152.54|150.54|152.54|150.54|0
1632267860000|2021-09-21 23:44:20|152.71|150.71|152.54|150.54|152.71|150.71|152.54|150.54|0
1632267870000|2021-09-21 23:44:30|152.62|150.62|152.71|150.71|152.71|150.71|152.62|150.62|0
1632267880000|2021-09-21 23:44:40|152.54|150.54|152.54|150.54|152.71|150.71|152.54|150.54|0
1632267890000|2021-09-21 23:44:50|152.71|150.71|152.71|150.71|152.71|150.71|152.71|150.71|0
1632267900000|2021-09-21 23:45:00|152.62|150.62|152.54|150.54|152.71|150.71|152.54|150.54|0
1632267910000|2021-09-21 23:45:10|152.38|150.38|152.54|150.54|152.54|150.54|152.38|150.38|0
1632267920000|2021-09-21 23:45:20|152.38|150.38|152.38|150.38|152.38|150.38|152.21|150.21|0
1632267930000|2021-09-21 23:45:30|152.21|150.21|152.21|150.21|152.21|150.21|152.21|150.21|0
1632267940000|2021-09-21 23:45:40|152.38|150.38|152.29|150.29|152.38|150.38|152.29|150.29|0
1632267950000|2021-09-21 23:45:50|152.38|150.38|152.21|150.21|152.38|150.38|152.21|150.21|0
1632267960000|2021-09-21 23:46:00|152.29|150.29|152.29|150.29|152.38|150.38|152.21|150.21|0
1632267970000|2021-09-21 23:46:10|152.38|150.38|152.29|150.29|152.38|150.38|152.29|150.29|0
1632267980000|2021-09-21 23:46:20|152.38|150.38|152.54|150.54|152.54|150.54|152.38|150.38|0
1632267990000|2021-09-21 23:46:30|152.7|150.7|152.7|150.7|152.7|150.7|152.7|150.7|0
1632268000000|2021-09-21 23:46:40|152.62|150.62|152.38|150.38|152.62|150.62|152.38|150.38|0
1632268010000|2021-09-21 23:46:50|152.45|150.45|152.45|150.45|152.45|150.45|152.45|150.45|0
1632268020000|2021-09-21 23:47:00|152.7|150.7|152.7|150.7|152.7|150.7|152.7|150.7|0
1632268050000|2021-09-21 23:47:30|152.78|150.78|152.78|150.78|152.78|150.78|152.78|150.78|0
1632268060000|2021-09-21 23:47:40|152.87|150.87|153.03|151.03|153.03|151.03|152.87|150.87|0
1632268080000|2021-09-21 23:48:00|153.19|151.19|153.19|151.19|153.19|151.19|153.19|151.19|0
1632268090000|2021-09-21 23:48:10|152.87|150.87|153.03|151.03|153.03|151.03|152.87|150.87|0
1632268130000|2021-09-21 23:48:50|152.86|150.86|152.7|150.7|152.86|150.86|152.7|150.7|0
1632268140000|2021-09-21 23:49:00|152.54|150.54|152.54|150.54|152.54|150.54|152.54|150.54|0
1632268160000|2021-09-21 23:49:20|152.37|150.37|152.54|150.54|152.54|150.54|152.37|150.37|0
1632268170000|2021-09-21 23:49:30|152.7|150.7|152.54|150.54|152.7|150.7|152.54|150.54|0
1632268180000|2021-09-21 23:49:40|152.37|150.37|152.21|150.21|152.37|150.37|152.21|150.21|0
1632268190000|2021-09-21 23:49:50|152.29|150.29|152.29|150.29|152.29|150.29|152.21|150.21|0
1632268200000|2021-09-21 23:50:00|152.37|150.37|151.72|149.72|152.37|150.37|151.55|149.55|0
1632268210000|2021-09-21 23:50:10|151.88|149.88|151.72|149.72|151.88|149.88|151.55|149.55|0
1632268220000|2021-09-21 23:50:20|151.55|149.55|151.72|149.72|151.72|149.72|151.55|149.55|0
1632268230000|2021-09-21 23:50:30|151.39|149.39|151.39|149.39|151.55|149.55|151.39|149.39|0
1632268240000|2021-09-21 23:50:40|151.47|149.47|151.39|149.39|151.55|149.55|151.39|149.39|0
1632268250000|2021-09-21 23:50:50|151.23|149.23|151.23|149.23|151.23|149.23|151.23|149.23|0
1632268260000|2021-09-21 23:51:00|150.74|148.74|150.9|148.9|150.9|148.9|150.74|148.74|0
1632268270000|2021-09-21 23:51:10|150.74|148.74|150.9|148.9|150.9|148.9|150.74|148.74|0
1632268280000|2021-09-21 23:51:20|150.57|148.57|150.74|148.74|150.74|148.74|150.57|148.57|0
1632268290000|2021-09-21 23:51:30|150.57|148.57|150.41|148.41|150.57|148.57|150.41|148.41|0
1632268300000|2021-09-21 23:51:40|150.57|148.57|150.74|148.74|150.74|148.74|150.57|148.57|0
1632268310000|2021-09-21 23:51:50|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1632268320000|2021-09-21 23:52:00|151.06|149.06|151.22|149.22|151.22|149.22|151.06|149.06|0
1632268340000|2021-09-21 23:52:20|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268350000|2021-09-21 23:52:30|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1632268360000|2021-09-21 23:52:40|151.06|149.06|150.9|148.9|151.06|149.06|150.9|148.9|0
1632268370000|2021-09-21 23:52:50|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268380000|2021-09-21 23:53:00|150.9|148.9|150.9|148.9|151.06|149.06|150.9|148.9|0
1632268390000|2021-09-21 23:53:10|151.06|149.06|150.9|148.9|151.06|149.06|150.9|148.9|0
1632268400000|2021-09-21 23:53:20|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268440000|2021-09-21 23:54:00|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1632268450000|2021-09-21 23:54:10|150.73|148.73|150.73|148.73|150.73|148.73|150.73|148.73|0
1632268460000|2021-09-21 23:54:20|150.9|148.9|150.73|148.73|150.9|148.9|150.73|148.73|0
1632268470000|2021-09-21 23:54:30|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1632268490000|2021-09-21 23:54:50|150.89|148.89|151.06|149.06|151.06|149.06|150.89|148.89|0
1632268510000|2021-09-21 23:55:10|151.22|149.22|151.06|149.06|151.22|149.22|151.06|149.06|0
1632268520000|2021-09-21 23:55:20|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1632268530000|2021-09-21 23:55:30|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268540000|2021-09-21 23:55:40|151.22|149.22|151.06|149.06|151.22|149.22|151.06|149.06|0
1632268550000|2021-09-21 23:55:50|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632268560000|2021-09-21 23:56:00|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268570000|2021-09-21 23:56:10|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632268580000|2021-09-21 23:56:20|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632268590000|2021-09-21 23:56:30|151.13|149.13|151.06|149.06|151.13|149.13|151.06|149.06|0
1632268600000|2021-09-21 23:56:40|151.22|149.22|151.06|149.06|151.22|149.22|151.06|149.06|0
1632268620000|2021-09-21 23:57:00|151.22|149.22|151.05|149.05|151.22|149.22|151.05|149.05|0
1632268650000|2021-09-21 23:57:30|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632268660000|2021-09-21 23:57:40|150.73|148.73|150.57|148.57|150.73|148.73|150.57|148.57|0
1632268680000|2021-09-21 23:58:00|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632268690000|2021-09-21 23:58:10|150.73|148.73|150.73|148.73|150.73|148.73|150.73|148.73|0
1632268700000|2021-09-21 23:58:20|150.89|148.89|151.05|149.05|151.05|149.05|150.89|148.89|0
1632268710000|2021-09-21 23:58:30|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1632268720000|2021-09-21 23:58:40|151.05|149.05|150.89|148.89|151.05|149.05|150.89|148.89|0
1632268740000|2021-09-21 23:59:00|151.05|149.05|151.05|149.05|151.05|149.05|150.89|148.89|0
1632268750000|2021-09-21 23:59:10|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1632268760000|2021-09-21 23:59:20|151.05|149.05|151.05|149.05|151.05|149.05|151.05|149.05|0
1632268770000|2021-09-21 23:59:30|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632268780000|2021-09-21 23:59:40|151.05|149.05|150.89|148.89|151.05|149.05|150.89|148.89|0
1632268790000|2021-09-21 23:59:50|150.73|148.73|150.73|148.73|150.73|148.73|150.73|148.73|0
1632268800000|2021-09-22 00:00:00|150.32|148.32|148.62|146.62|150.32|148.32|148.62|146.62|0
1632268810000|2021-09-22 00:00:10|147.81|145.81|148.29|146.29|148.29|146.29|147.81|145.81|0
1632268820000|2021-09-22 00:00:20|148.45|146.45|148.45|146.45|148.78|146.78|148.45|146.45|0
1632268830000|2021-09-22 00:00:30|148.94|146.94|148.29|146.29|148.94|146.94|148.13|146.13|0
1632268840000|2021-09-22 00:00:40|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1632268850000|2021-09-22 00:00:50|148.29|146.29|148.45|146.45|148.45|146.45|148.29|146.29|0
1632268860000|2021-09-22 00:01:00|148.29|146.29|148.29|146.29|148.45|146.45|148.29|146.29|0
1632268870000|2021-09-22 00:01:10|148.13|146.13|147.65|145.65|148.13|146.13|147.65|145.65|0
1632268880000|2021-09-22 00:01:20|147.81|145.81|147.97|145.97|147.97|145.97|147.65|145.65|0
1632268890000|2021-09-22 00:01:30|147.81|145.81|147.32|145.32|147.81|145.81|147.32|145.32|0
1632268900000|2021-09-22 00:01:40|147.16|145.16|147.88|145.88|147.88|145.88|147.16|145.16|0
1632268910000|2021-09-22 00:01:50|147.48|145.48|147.65|145.65|147.65|145.65|147.48|145.48|0
1632268920000|2021-09-22 00:02:00|147.48|145.48|147.48|145.48|147.48|145.48|147.48|145.48|0
1632268930000|2021-09-22 00:02:10|147.4|145.4|147.32|145.32|147.4|145.4|147.32|145.32|0
1632268940000|2021-09-22 00:02:20|147.48|145.48|147.64|145.64|147.64|145.64|147.48|145.48|0
1632268960000|2021-09-22 00:02:40|147.48|145.48|147.64|145.64|147.64|145.64|147.48|145.48|0
1632268970000|2021-09-22 00:02:50|147.48|145.48|147.64|145.64|147.64|145.64|147.48|145.48|0
1632268980000|2021-09-22 00:03:00|147.8|145.8|147.8|145.8|147.8|145.8|147.8|145.8|0
1632268990000|2021-09-22 00:03:10|147.97|145.97|147.97|145.97|147.97|145.97|147.97|145.97|0
1632269000000|2021-09-22 00:03:20|147.8|145.8|147.97|145.97|147.97|145.97|147.8|145.8|0
1632269010000|2021-09-22 00:03:30|147.8|145.8|147.97|145.97|147.97|145.97|147.8|145.8|0
1632269020000|2021-09-22 00:03:40|147.8|145.8|147.97|145.97|147.97|145.97|147.8|145.8|0
1632269030000|2021-09-22 00:03:50|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1632269040000|2021-09-22 00:04:00|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1632269050000|2021-09-22 00:04:10|148.45|146.45|148.29|146.29|148.45|146.45|148.29|146.29|0
1632269060000|2021-09-22 00:04:20|148.45|146.45|148.45|146.45|148.61|146.61|148.45|146.45|0
1632269080000|2021-09-22 00:04:40|148.29|146.29|148.29|146.29|148.45|146.45|148.29|146.29|0
1632269090000|2021-09-22 00:04:50|148.45|146.45|148.45|146.45|148.45|146.45|148.45|146.45|0
1632269100000|2021-09-22 00:05:00|148.61|146.61|148.61|146.61|148.61|146.61|148.61|146.61|0
1632269110000|2021-09-22 00:05:10|148.45|146.45|148.45|146.45|148.45|146.45|148.45|146.45|0
1632269120000|2021-09-22 00:05:20|148.29|146.29|148.45|146.45|148.45|146.45|148.29|146.29|0
1632269130000|2021-09-22 00:05:30|148.29|146.29|148.2|146.2|148.29|146.29|148.2|146.2|0
1632269140000|2021-09-22 00:05:40|148.29|146.29|148.12|146.12|148.29|146.29|148.12|146.12|0
1632269150000|2021-09-22 00:05:50|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1632269160000|2021-09-22 00:06:00|147.8|145.8|147.64|145.64|147.8|145.8|147.64|145.64|0
1632269170000|2021-09-22 00:06:10|147.56|145.56|147.64|145.64|147.8|145.8|147.56|145.56|0
1632269180000|2021-09-22 00:06:20|147.48|145.48|147.16|145.16|147.48|145.48|147|145|0
1632269190000|2021-09-22 00:06:30|147|145|147.16|145.16|147.16|145.16|147|145|0
1632269200000|2021-09-22 00:06:40|147.32|145.32|147.39|145.39|147.48|145.48|147.32|145.32|0
1632269210000|2021-09-22 00:06:50|147.32|145.32|147.48|145.48|147.48|145.48|147.32|145.32|0
1632269220000|2021-09-22 00:07:00|147.32|145.32|147.48|145.48|147.48|145.48|147.32|145.32|0
1632269230000|2021-09-22 00:07:10|147.32|145.32|147.48|145.48|147.48|145.48|147.32|145.32|0
1632269250000|2021-09-22 00:07:30|147.64|145.64|147.64|145.64|147.64|145.64|147.64|145.64|0
1632269260000|2021-09-22 00:07:40|147.48|145.48|147.32|145.32|147.48|145.48|147.32|145.32|0
1632269270000|2021-09-22 00:07:50|147.15|145.15|147.15|145.15|147.15|145.15|147.15|145.15|0
1632269280000|2021-09-22 00:08:00|146.99|144.99|146.67|144.67|146.99|144.99|146.67|144.67|0
1632269290000|2021-09-22 00:08:10|146.19|144.19|146.35|144.35|146.35|144.35|146.19|144.19|0
1632269300000|2021-09-22 00:08:20|146.19|144.19|146.51|144.51|146.51|144.51|146.19|144.19|0
1632269310000|2021-09-22 00:08:30|146.35|144.35|146.27|144.27|146.35|144.35|146.19|144.19|0
1632269320000|2021-09-22 00:08:40|145.55|143.55|145.55|143.55|145.71|143.71|145.55|143.55|0
1632269330000|2021-09-22 00:08:50|145.39|143.39|145.55|143.55|145.55|143.55|145.39|143.39|0
1632269340000|2021-09-22 00:09:00|145.39|143.39|145.39|143.39|145.39|143.39|145.39|143.39|0
1632269350000|2021-09-22 00:09:10|145.55|143.55|146.03|144.03|146.03|144.03|145.55|143.55|0
1632269360000|2021-09-22 00:09:20|145.55|143.55|145.39|143.39|145.55|143.55|145.39|143.39|0
1632269380000|2021-09-22 00:09:40|145.55|143.55|145.39|143.39|145.55|143.55|145.39|143.39|0
1632269390000|2021-09-22 00:09:50|145.55|143.55|145.39|143.39|145.55|143.55|145.39|143.39|0
1632269400000|2021-09-22 00:10:00|145.55|143.55|145.55|143.55|145.55|143.55|145.39|143.39|0
1632269410000|2021-09-22 00:10:10|145.39|143.39|144.91|142.91|145.39|143.39|144.91|142.91|0
1632269420000|2021-09-22 00:10:20|145.07|143.07|144.91|142.91|145.07|143.07|144.91|142.91|0
1632269430000|2021-09-22 00:10:30|144.83|142.83|144.91|142.91|144.91|142.91|144.75|142.75|0
1632269440000|2021-09-22 00:10:40|144.75|142.75|145.23|143.23|145.23|143.23|144.75|142.75|0
1632269450000|2021-09-22 00:10:50|145.07|143.07|145.07|143.07|145.07|143.07|145.07|143.07|0
1632269460000|2021-09-22 00:11:00|145.23|143.23|145.23|143.23|145.23|143.23|145.23|143.23|0
1632269470000|2021-09-22 00:11:10|145.3|143.3|145.39|143.39|145.39|143.39|145.3|143.3|0
1632269480000|2021-09-22 00:11:20|145.23|143.23|145.55|143.55|145.55|143.55|145.23|143.23|0
1632269490000|2021-09-22 00:11:30|145.39|143.39|144.75|142.75|145.39|143.39|144.75|142.75|0
1632269500000|2021-09-22 00:11:40|144.66|142.66|144.27|142.27|144.66|142.66|144.27|142.27|0
1632269510000|2021-09-22 00:11:50|144.43|142.43|144.43|142.43|144.43|142.43|144.43|142.43|0
1632269520000|2021-09-22 00:12:00|144.59|142.59|144.91|142.91|144.91|142.91|144.59|142.59|0
1632269530000|2021-09-22 00:12:10|144.75|142.75|144.91|142.91|144.91|142.91|144.59|142.59|0
1632269540000|2021-09-22 00:12:20|144.98|142.98|145.07|143.07|145.07|143.07|144.98|142.98|0
1632269550000|2021-09-22 00:12:30|144.91|142.91|145.07|143.07|145.07|143.07|144.91|142.91|0
1632269560000|2021-09-22 00:12:40|144.75|142.75|145.07|143.07|145.07|143.07|144.75|142.75|0
1632269570000|2021-09-22 00:12:50|145.06|143.06|145.06|143.06|145.06|143.06|145.06|143.06|0
1632269580000|2021-09-22 00:13:00|144.91|142.91|144.82|142.82|144.91|142.91|144.59|142.59|0
1632269590000|2021-09-22 00:13:10|144.91|142.91|144.91|142.91|144.91|142.91|144.82|142.82|0
1632269600000|2021-09-22 00:13:20|144.75|142.75|144.82|142.82|144.82|142.82|144.59|142.59|0
1632269610000|2021-09-22 00:13:30|144.75|142.75|144.59|142.59|144.75|142.75|144.59|142.59|0
1632269620000|2021-09-22 00:13:40|144.74|142.74|144.74|142.74|144.74|142.74|144.74|142.74|0
1632269630000|2021-09-22 00:13:50|144.82|142.82|144.9|142.9|144.9|142.9|144.82|142.82|0
1632269640000|2021-09-22 00:14:00|144.98|142.98|144.59|142.59|144.98|142.98|144.59|142.59|0
1632269650000|2021-09-22 00:14:10|144.58|142.58|144.58|142.58|144.58|142.58|144.58|142.58|0
1632269660000|2021-09-22 00:14:20|144.66|142.66|144.9|142.9|144.9|142.9|144.66|142.66|0
1632269670000|2021-09-22 00:14:30|145.06|143.06|145.06|143.06|145.14|143.14|145.06|143.06|0
1632269680000|2021-09-22 00:14:40|145.22|143.22|145.38|143.38|145.38|143.38|145.22|143.22|0
1632269690000|2021-09-22 00:14:50|145.54|143.54|145.54|143.54|145.54|143.54|145.54|143.54|0
1632269700000|2021-09-22 00:15:00|145.38|143.38|145.7|143.7|146.02|144.02|145.38|143.38|0
1632269710000|2021-09-22 00:15:10|146.02|144.02|146.34|144.34|146.5|144.5|146.02|144.02|0
1632269720000|2021-09-22 00:15:20|146.5|144.5|146.5|144.5|146.5|144.5|146.34|144.34|0
1632269730000|2021-09-22 00:15:30|146.66|144.66|146.98|144.98|146.98|144.98|146.66|144.66|0
1632269740000|2021-09-22 00:15:40|146.82|144.82|146.82|144.82|146.82|144.82|146.66|144.66|0
1632269750000|2021-09-22 00:15:50|146.66|144.66|144.81|142.81|146.66|144.66|144.81|142.81|0
1632269760000|2021-09-22 00:16:00|144.65|142.65|144.49|142.49|144.65|142.65|144.49|142.49|0
1632269770000|2021-09-22 00:16:10|144.65|142.65|144.97|142.97|144.97|142.97|144.65|142.65|0
1632269780000|2021-09-22 00:16:20|145.14|143.14|145.05|143.05|145.14|143.14|144.97|142.97|0
1632269790000|2021-09-22 00:16:30|145.14|143.14|145.3|143.3|145.3|143.3|145.14|143.14|0
1632269800000|2021-09-22 00:16:40|145.14|143.14|144.97|142.97|145.14|143.14|144.81|142.81|0
1632269820000|2021-09-22 00:17:00|145.14|143.14|145.62|143.62|145.78|143.78|145.14|143.14|0
1632269830000|2021-09-22 00:17:10|145.78|143.78|145.94|143.94|145.94|143.94|145.78|143.78|0
1632269840000|2021-09-22 00:17:20|146.1|144.1|146.1|144.1|146.1|144.1|146.1|144.1|0
1632269850000|2021-09-22 00:17:30|145.94|143.94|146.1|144.1|146.1|144.1|145.7|143.7|0
1632269860000|2021-09-22 00:17:40|145.94|143.94|146.1|144.1|146.1|144.1|145.94|143.94|0
1632269870000|2021-09-22 00:17:50|145.94|143.94|145.78|143.78|146.1|144.1|145.78|143.78|0
1632269890000|2021-09-22 00:18:10|145.94|143.94|145.94|143.94|145.94|143.94|145.94|143.94|0
1632269910000|2021-09-22 00:18:30|145.78|143.78|145.94|143.94|145.94|143.94|145.78|143.78|0
1632269920000|2021-09-22 00:18:40|146.1|144.1|146.1|144.1|146.1|144.1|146.1|144.1|0
1632269930000|2021-09-22 00:18:50|146.26|144.26|146.1|144.1|146.26|144.26|146.1|144.1|0
1632269940000|2021-09-22 00:19:00|146.26|144.26|146.43|144.43|146.43|144.43|146.26|144.26|0
1632269950000|2021-09-22 00:19:10|146.59|144.59|146.59|144.59|146.59|144.59|146.59|144.59|0
1632269970000|2021-09-22 00:19:30|146.43|144.43|146.26|144.26|146.43|144.43|146.26|144.26|0
1632269980000|2021-09-22 00:19:40|146.1|144.1|146.1|144.1|146.1|144.1|146.1|144.1|0
1632269990000|2021-09-22 00:19:50|145.94|143.94|147.08|145.08|147.08|145.08|145.94|143.94|0
1632270000000|2021-09-22 00:20:00|147.16|145.16|147.32|145.32|147.32|145.32|147.16|145.16|0
1632270010000|2021-09-22 00:20:10|147.4|145.4|147.24|145.24|147.4|145.4|147.24|145.24|0
1632270030000|2021-09-22 00:20:30|147.57|145.57|147.4|145.4|147.57|145.57|147.4|145.4|0
1632270040000|2021-09-22 00:20:40|147.56|145.56|147.56|145.56|147.73|145.73|147.56|145.56|0
1632270050000|2021-09-22 00:20:50|148.05|146.05|148.05|146.05|148.05|146.05|147.89|145.89|0
1632270060000|2021-09-22 00:21:00|148.38|146.38|148.54|146.54|148.54|146.54|148.38|146.38|0
1632270070000|2021-09-22 00:21:10|148.7|146.7|148.38|146.38|148.7|146.7|148.38|146.38|0
1632270080000|2021-09-22 00:21:20|148.45|146.45|148.37|146.37|148.45|146.45|148.37|146.37|0
1632270090000|2021-09-22 00:21:30|148.54|146.54|148.37|146.37|148.54|146.54|148.37|146.37|0
1632270100000|2021-09-22 00:21:40|148.21|146.21|148.21|146.21|148.21|146.21|148.21|146.21|0
1632270110000|2021-09-22 00:21:50|148.37|146.37|148.29|146.29|148.37|146.37|148.21|146.21|0
1632270120000|2021-09-22 00:22:00|148.37|146.37|148.29|146.29|148.37|146.37|148.21|146.21|0
1632270130000|2021-09-22 00:22:10|148.21|146.21|148.05|146.05|148.21|146.21|148.05|146.05|0
1632270160000|2021-09-22 00:22:40|147.89|145.89|148.05|146.05|148.05|146.05|147.89|145.89|0
1632270180000|2021-09-22 00:23:00|148.21|146.21|148.05|146.05|148.21|146.21|148.05|146.05|0
1632270190000|2021-09-22 00:23:10|148.21|146.21|148.37|146.37|148.37|146.37|148.21|146.21|0
1632270200000|2021-09-22 00:23:20|148.21|146.21|148.21|146.21|148.37|146.37|148.21|146.21|0
1632270210000|2021-09-22 00:23:30|148.37|146.37|148.53|146.53|148.53|146.53|148.37|146.37|0
1632270220000|2021-09-22 00:23:40|148.37|146.37|148.21|146.21|148.37|146.37|148.21|146.21|0
1632270240000|2021-09-22 00:24:00|148.05|146.05|148.05|146.05|148.05|146.05|148.05|146.05|0
1632270250000|2021-09-22 00:24:10|148.12|146.12|148.37|146.37|148.37|146.37|148.12|146.12|0
1632270260000|2021-09-22 00:24:20|148.21|146.21|148.05|146.05|148.21|146.21|148.05|146.05|0
1632270270000|2021-09-22 00:24:30|147.88|145.88|147.88|145.88|147.88|145.88|147.88|145.88|0
1632270280000|2021-09-22 00:24:40|147.96|145.96|147.72|145.72|147.96|145.96|147.56|145.56|0
1632270290000|2021-09-22 00:24:50|147.56|145.56|147.72|145.72|147.72|145.72|147.56|145.56|0
1632270300000|2021-09-22 00:25:00|147.56|145.56|147.72|145.72|147.72|145.72|147.56|145.56|0
1632270310000|2021-09-22 00:25:10|148.05|146.05|148.21|146.21|148.21|146.21|148.05|146.05|0
1632270330000|2021-09-22 00:25:30|148.53|146.53|148.86|146.86|148.86|146.86|148.45|146.45|0
1632270340000|2021-09-22 00:25:40|148.94|146.94|149.02|147.02|149.02|147.02|148.86|146.86|0
1632270350000|2021-09-22 00:25:50|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1632270360000|2021-09-22 00:26:00|148.69|146.69|148.86|146.86|148.86|146.86|148.69|146.69|0
1632270370000|2021-09-22 00:26:10|148.69|146.69|148.77|146.77|148.77|146.77|148.69|146.69|0
1632270380000|2021-09-22 00:26:20|148.86|146.86|148.77|146.77|148.86|146.86|148.69|146.69|0
1632270390000|2021-09-22 00:26:30|148.69|146.69|148.86|146.86|148.86|146.86|148.69|146.69|0
1632270400000|2021-09-22 00:26:40|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1632270410000|2021-09-22 00:26:50|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1632270420000|2021-09-22 00:27:00|149.34|147.34|149.02|147.02|149.34|147.34|149.02|147.02|0
1632270430000|2021-09-22 00:27:10|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1632270440000|2021-09-22 00:27:20|148.85|146.85|148.69|146.69|148.85|146.85|148.61|146.61|0
1632270450000|2021-09-22 00:27:30|148.53|146.53|148.53|146.53|148.69|146.69|148.53|146.53|0
1632270460000|2021-09-22 00:27:40|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1632270470000|2021-09-22 00:27:50|148.53|146.53|148.69|146.69|148.69|146.69|148.53|146.53|0
1632270480000|2021-09-22 00:28:00|148.61|146.61|148.53|146.53|148.61|146.61|148.53|146.53|0
1632270490000|2021-09-22 00:28:10|148.37|146.37|148.53|146.53|148.53|146.53|148.37|146.37|0
1632270500000|2021-09-22 00:28:20|148.44|146.44|148.37|146.37|148.44|146.44|148.37|146.37|0
1632270510000|2021-09-22 00:28:30|148.53|146.53|148.69|146.69|148.69|146.69|148.53|146.53|0
1632270520000|2021-09-22 00:28:40|148.61|146.61|148.69|146.69|148.69|146.69|148.61|146.61|0
1632270530000|2021-09-22 00:28:50|148.53|146.53|148.44|146.44|148.53|146.53|148.36|146.36|0
1632270540000|2021-09-22 00:29:00|148.53|146.53|148.44|146.44|148.53|146.53|148.36|146.36|0
1632270550000|2021-09-22 00:29:10|148.53|146.53|148.36|146.36|148.53|146.53|148.36|146.36|0
1632270560000|2021-09-22 00:29:20|148.53|146.53|148.53|146.53|148.53|146.53|148.53|146.53|0
1632270570000|2021-09-22 00:29:30|148.36|146.36|148.04|146.04|148.36|146.36|148.04|146.04|0
1632270590000|2021-09-22 00:29:50|147.88|145.88|148.04|146.04|148.2|146.2|147.88|145.88|0
1632270600000|2021-09-22 00:30:00|148.2|146.2|148.2|146.2|148.2|146.2|148.2|146.2|0
1632270620000|2021-09-22 00:30:20|148.04|146.04|147.88|145.88|148.04|146.04|147.88|145.88|0
1632270630000|2021-09-22 00:30:30|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1632270650000|2021-09-22 00:30:50|147.88|145.88|148.04|146.04|148.04|146.04|147.88|145.88|0
1632270660000|2021-09-22 00:31:00|147.88|145.88|147.87|145.87|147.88|145.88|147.87|145.87|0
1632270670000|2021-09-22 00:31:10|147.71|145.71|147.87|145.87|147.87|145.87|147.71|145.71|0
1632270680000|2021-09-22 00:31:20|147.79|145.79|147.55|145.55|147.87|145.87|147.55|145.55|0
1632270690000|2021-09-22 00:31:30|147.47|145.47|147.39|145.39|147.55|145.55|147.39|145.39|0
1632270700000|2021-09-22 00:31:40|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1632270710000|2021-09-22 00:31:50|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1632270720000|2021-09-22 00:32:00|147.55|145.55|147.71|145.71|147.71|145.71|147.55|145.55|0
1632270730000|2021-09-22 00:32:10|147.55|145.55|147.39|145.39|147.55|145.55|147.39|145.39|0
1632270740000|2021-09-22 00:32:20|148.04|146.04|148.2|146.2|148.2|146.2|147.87|145.87|0
1632270750000|2021-09-22 00:32:30|148.11|146.11|148.11|146.11|148.11|146.11|148.04|146.04|0
1632270760000|2021-09-22 00:32:40|148.2|146.2|148.03|146.03|148.2|146.2|148.03|146.03|0
1632270770000|2021-09-22 00:32:50|148.2|146.2|148.2|146.2|148.2|146.2|148.2|146.2|0
1632270780000|2021-09-22 00:33:00|148.68|146.68|149.01|147.01|149.01|147.01|148.68|146.68|0
1632270790000|2021-09-22 00:33:10|148.85|146.85|148.68|146.68|148.85|146.85|148.68|146.68|0
1632270800000|2021-09-22 00:33:20|148.85|146.85|149.01|147.01|149.01|147.01|148.85|146.85|0
1632270810000|2021-09-22 00:33:30|148.85|146.85|149.01|147.01|149.01|147.01|148.85|146.85|0
1632270820000|2021-09-22 00:33:40|148.85|146.85|148.92|146.92|149.01|147.01|148.85|146.85|0
1632270830000|2021-09-22 00:33:50|148.68|146.68|148.52|146.52|148.68|146.68|148.52|146.52|0
1632270840000|2021-09-22 00:34:00|148.36|146.36|148.03|146.03|148.36|146.36|148.03|146.03|0
1632270850000|2021-09-22 00:34:10|147.87|145.87|147.87|145.87|148.03|146.03|147.87|145.87|0
1632270860000|2021-09-22 00:34:20|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1632270870000|2021-09-22 00:34:30|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1632270880000|2021-09-22 00:34:40|147.38|145.38|147.38|145.38|147.38|145.38|147.38|145.38|0
1632270890000|2021-09-22 00:34:50|147.22|145.22|147.55|145.55|147.55|145.55|147.22|145.22|0
1632270900000|2021-09-22 00:35:00|147.38|145.38|147.06|145.06|147.38|145.38|147.06|145.06|0
1632270910000|2021-09-22 00:35:10|147.22|145.22|147.06|145.06|147.22|145.22|147.06|145.06|0
1632270920000|2021-09-22 00:35:20|146.9|144.9|147.06|145.06|147.06|145.06|146.9|144.9|0
1632270930000|2021-09-22 00:35:30|147.22|145.22|147.06|145.06|147.22|145.22|147.06|145.06|0
1632270950000|2021-09-22 00:35:50|147.3|145.3|147.3|145.3|147.3|145.3|147.06|145.06|0
1632270960000|2021-09-22 00:36:00|147.38|145.38|147.38|145.38|147.38|145.38|147.38|145.38|0
1632270970000|2021-09-22 00:36:10|147.54|145.54|147.62|145.62|147.71|145.71|147.54|145.54|0
1632270980000|2021-09-22 00:36:20|147.54|145.54|147.87|145.87|147.87|145.87|147.54|145.54|0
1632270990000|2021-09-22 00:36:30|147.71|145.71|147.87|145.87|147.87|145.87|147.71|145.71|0
1632271000000|2021-09-22 00:36:40|147.71|145.71|147.87|145.87|147.87|145.87|147.71|145.71|0
1632271010000|2021-09-22 00:36:50|148.03|146.03|148.35|146.35|148.35|146.35|148.03|146.03|0
1632271020000|2021-09-22 00:37:00|148.27|146.27|148.52|146.52|148.52|146.52|148.27|146.27|0
1632271030000|2021-09-22 00:37:10|148.35|146.35|148.35|146.35|148.35|146.35|148.35|146.35|0
1632271040000|2021-09-22 00:37:20|148.19|146.19|148.52|146.52|148.52|146.52|148.19|146.19|0
1632271050000|2021-09-22 00:37:30|148.35|146.35|148.03|146.03|148.35|146.35|147.87|145.87|0
1632271060000|2021-09-22 00:37:40|148.19|146.19|148.03|146.03|148.19|146.19|148.03|146.03|0
1632271070000|2021-09-22 00:37:50|148.11|146.11|148.03|146.03|148.11|146.11|148.03|146.03|0
1632271080000|2021-09-22 00:38:00|148.19|146.19|148.51|146.51|148.51|146.51|148.19|146.19|0
1632271090000|2021-09-22 00:38:10|148.35|146.35|148.35|146.35|148.35|146.35|148.35|146.35|0
1632271100000|2021-09-22 00:38:20|148.51|146.51|148.68|146.68|148.68|146.68|148.51|146.51|0
1632271110000|2021-09-22 00:38:30|148.84|146.84|149|147|149|147|148.84|146.84|0
1632271120000|2021-09-22 00:38:40|148.84|146.84|148.68|146.68|148.84|146.84|148.68|146.68|0
1632271130000|2021-09-22 00:38:50|148.84|146.84|148.68|146.68|148.84|146.84|148.68|146.68|0
1632271140000|2021-09-22 00:39:00|149|147|148.68|146.68|149|147|148.68|146.68|0
1632271150000|2021-09-22 00:39:10|148.84|146.84|148.84|146.84|148.84|146.84|148.84|146.84|0
1632271160000|2021-09-22 00:39:20|148.68|146.68|148.68|146.68|148.68|146.68|148.68|146.68|0
1632271170000|2021-09-22 00:39:30|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1632271180000|2021-09-22 00:39:40|148.68|146.68|148.68|146.68|148.68|146.68|148.68|146.68|0
1632271190000|2021-09-22 00:39:50|148.51|146.51|148.19|146.19|148.51|146.51|148.19|146.19|0
1632271200000|2021-09-22 00:40:00|148.03|146.03|148.19|146.19|148.19|146.19|148.03|146.03|0
1632271210000|2021-09-22 00:40:10|148.35|146.35|148.27|146.27|148.35|146.35|148.27|146.27|0
1632271220000|2021-09-22 00:40:20|148.19|146.19|148.19|146.19|148.19|146.19|148.19|146.19|0
1632271230000|2021-09-22 00:40:30|148.02|146.02|148.02|146.02|148.02|146.02|147.86|145.86|0
1632271240000|2021-09-22 00:40:40|148.35|146.35|148.19|146.19|148.35|146.35|148.19|146.19|0
1632271250000|2021-09-22 00:40:50|148.1|146.1|148.02|146.02|148.19|146.19|148.02|146.02|0
1632271260000|2021-09-22 00:41:00|148.19|146.19|148.19|146.19|148.35|146.35|148.19|146.19|0
1632271270000|2021-09-22 00:41:10|148.26|146.26|148.02|146.02|148.26|146.26|148.02|146.02|0
1632271280000|2021-09-22 00:41:20|147.86|145.86|147.86|145.86|147.86|145.86|147.86|145.86|0
1632271290000|2021-09-22 00:41:30|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1632271300000|2021-09-22 00:41:40|147.21|145.21|147.37|145.37|147.37|145.37|147.21|145.21|0
1632271320000|2021-09-22 00:42:00|147.05|145.05|147.21|145.21|147.21|145.21|146.89|144.89|0
1632271330000|2021-09-22 00:42:10|147.05|145.05|147.05|145.05|147.05|145.05|147.05|145.05|0
1632271350000|2021-09-22 00:42:30|147.21|145.21|146.89|144.89|147.21|145.21|146.89|144.89|0
1632271360000|2021-09-22 00:42:40|147.05|145.05|147.05|145.05|147.05|145.05|147.05|145.05|0
1632271370000|2021-09-22 00:42:50|147.37|145.37|147.37|145.37|147.37|145.37|147.37|145.37|0
1632271380000|2021-09-22 00:43:00|147.53|145.53|147.7|145.7|147.7|145.7|147.53|145.53|0
1632271390000|2021-09-22 00:43:10|148.02|146.02|147.86|145.86|148.02|146.02|147.86|145.86|0
1632271400000|2021-09-22 00:43:20|147.7|145.7|147.7|145.7|147.77|145.77|147.7|145.7|0
1632271420000|2021-09-22 00:43:40|147.61|145.61|147.53|145.53|147.61|145.61|147.53|145.53|0
1632271430000|2021-09-22 00:43:50|147.37|145.37|147.21|145.21|147.37|145.37|147.21|145.21|0
1632271440000|2021-09-22 00:44:00|147.05|145.05|147.05|145.05|147.05|145.05|147.05|145.05|0
1632271450000|2021-09-22 00:44:10|146.96|144.96|146.4|144.4|146.96|144.96|146.4|144.4|0
1632271460000|2021-09-22 00:44:20|146.24|144.24|146.08|144.08|146.24|144.24|146.08|144.08|0
1632271470000|2021-09-22 00:44:30|146.16|144.16|146.4|144.4|146.4|144.4|146.08|144.08|0
1632271480000|2021-09-22 00:44:40|146.56|144.56|146.72|144.72|146.72|144.72|146.56|144.56|0
1632271490000|2021-09-22 00:44:50|146.89|144.89|146.88|144.88|146.89|144.89|146.88|144.88|0
1632271500000|2021-09-22 00:45:00|146.56|144.56|146.88|144.88|147.05|145.05|146.56|144.56|0
1632271510000|2021-09-22 00:45:10|146.72|144.72|146.72|144.72|146.88|144.88|146.72|144.72|0
1632271520000|2021-09-22 00:45:20|146.88|144.88|146.88|144.88|147.05|145.05|146.88|144.88|0
1632271530000|2021-09-22 00:45:30|147.05|145.05|147.21|145.21|147.21|145.21|147.05|145.05|0
1632271540000|2021-09-22 00:45:40|147.05|145.05|147.37|145.37|147.37|145.37|147.05|145.05|0
1632271550000|2021-09-22 00:45:50|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1632271560000|2021-09-22 00:46:00|147.69|145.69|147.85|145.85|147.85|145.85|147.69|145.69|0
1632271570000|2021-09-22 00:46:10|147.93|145.93|148.34|146.34|148.34|146.34|147.93|145.93|0
1632271580000|2021-09-22 00:46:20|148.42|146.42|148.18|146.18|148.5|146.5|148.18|146.18|0
1632271590000|2021-09-22 00:46:30|148.67|146.67|148.5|146.5|148.67|146.67|148.5|146.5|0
1632271600000|2021-09-22 00:46:40|148.67|146.67|148.67|146.67|148.67|146.67|148.42|146.42|0
1632271610000|2021-09-22 00:46:50|148.5|146.5|148.42|146.42|148.5|146.5|148.34|146.34|0
1632271620000|2021-09-22 00:47:00|148.34|146.34|148.5|146.5|148.67|146.67|148.34|146.34|0
1632271630000|2021-09-22 00:47:10|148.67|146.67|148.67|146.67|148.83|146.83|148.67|146.67|0
1632271640000|2021-09-22 00:47:20|148.83|146.83|148.91|146.91|148.91|146.91|148.67|146.67|0
1632271650000|2021-09-22 00:47:30|148.83|146.83|148.66|146.66|148.83|146.83|148.66|146.66|0
1632271670000|2021-09-22 00:47:50|148.83|146.83|148.83|146.83|148.99|146.99|148.83|146.83|0
1632271680000|2021-09-22 00:48:00|148.9|146.9|148.66|146.66|148.9|146.9|148.66|146.66|0
1632271690000|2021-09-22 00:48:10|148.5|146.5|148.5|146.5|148.66|146.66|148.5|146.5|0
1632271700000|2021-09-22 00:48:20|148.34|146.34|148.18|146.18|148.34|146.34|148.01|146.01|0
1632271710000|2021-09-22 00:48:30|148.01|146.01|147.93|145.93|148.18|146.18|147.93|145.93|0
1632271720000|2021-09-22 00:48:40|147.85|145.85|147.69|145.69|147.85|145.85|147.69|145.69|0
1632271730000|2021-09-22 00:48:50|147.85|145.85|148.01|146.01|148.01|146.01|147.85|145.85|0
1632271740000|2021-09-22 00:49:00|148.18|146.18|148.01|146.01|148.18|146.18|147.85|145.85|0
1632271750000|2021-09-22 00:49:10|148.18|146.18|148.17|146.17|148.18|146.18|148.01|146.01|0
1632271760000|2021-09-22 00:49:20|148.01|146.01|148.01|146.01|148.01|146.01|147.85|145.85|0
1632271780000|2021-09-22 00:49:40|148.17|146.17|148.17|146.17|148.17|146.17|148.17|146.17|0
1632271790000|2021-09-22 00:49:50|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1632271800000|2021-09-22 00:50:00|148.09|146.09|148.01|146.01|148.09|146.09|148.01|146.01|0
1632271810000|2021-09-22 00:50:10|147.85|145.85|147.85|145.85|148.01|146.01|147.85|145.85|0
1632271820000|2021-09-22 00:50:20|147.69|145.69|147.69|145.69|147.69|145.69|147.69|145.69|0
1632271830000|2021-09-22 00:50:30|147.85|145.85|147.85|145.85|147.85|145.85|147.85|145.85|0
1632271840000|2021-09-22 00:50:40|147.76|145.76|147.69|145.69|147.85|145.85|147.69|145.69|0
1632271850000|2021-09-22 00:50:50|147.85|145.85|147.69|145.69|147.85|145.85|147.69|145.69|0
1632271860000|2021-09-22 00:51:00|147.52|145.52|147.36|145.36|147.52|145.52|147.36|145.36|0
1632271870000|2021-09-22 00:51:10|147.52|145.52|147.36|145.36|147.52|145.52|147.36|145.36|0
1632271890000|2021-09-22 00:51:30|147.52|145.52|147.69|145.69|147.69|145.69|147.52|145.52|0
1632271900000|2021-09-22 00:51:40|147.85|145.85|147.52|145.52|147.85|145.85|147.52|145.52|0
1632271910000|2021-09-22 00:51:50|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1632271920000|2021-09-22 00:52:00|147.36|145.36|147.68|145.68|147.68|145.68|147.36|145.36|0
1632271930000|2021-09-22 00:52:10|147.52|145.52|147.36|145.36|147.52|145.52|147.36|145.36|0
1632271940000|2021-09-22 00:52:20|147.52|145.52|147.68|145.68|147.68|145.68|147.52|145.52|0
1632271950000|2021-09-22 00:52:30|147.76|145.76|147.85|145.85|147.85|145.85|147.76|145.76|0
1632271960000|2021-09-22 00:52:40|148.01|146.01|147.85|145.85|148.01|146.01|147.85|145.85|0
1632271970000|2021-09-22 00:52:50|148.01|146.01|147.76|145.76|148.01|146.01|147.76|145.76|0
1632271980000|2021-09-22 00:53:00|147.85|145.85|147.85|145.85|147.85|145.85|147.68|145.68|0
1632271990000|2021-09-22 00:53:10|147.68|145.68|147.68|145.68|147.68|145.68|147.52|145.52|0
1632272000000|2021-09-22 00:53:20|147.6|145.6|147.68|145.68|147.84|145.84|147.6|145.6|0
1632272010000|2021-09-22 00:53:30|147.84|145.84|147.84|145.84|147.84|145.84|147.84|145.84|0
1632272020000|2021-09-22 00:53:40|148.01|146.01|147.68|145.68|148.01|146.01|147.68|145.68|0
1632272030000|2021-09-22 00:53:50|147.84|145.84|147.76|145.76|147.84|145.84|147.76|145.76|0
1632272040000|2021-09-22 00:54:00|147.84|145.84|147.68|145.68|147.84|145.84|147.68|145.68|0
1632272050000|2021-09-22 00:54:10|147.52|145.52|147.36|145.36|147.52|145.52|147.2|145.2|0
1632272060000|2021-09-22 00:54:20|147.52|145.52|147.36|145.36|147.52|145.52|147.36|145.36|0
1632272070000|2021-09-22 00:54:30|147.84|145.84|147.68|145.68|147.84|145.84|147.68|145.68|0
1632272080000|2021-09-22 00:54:40|147.76|145.76|147.52|145.52|147.84|145.84|147.52|145.52|0
1632272090000|2021-09-22 00:54:50|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1632272100000|2021-09-22 00:55:00|147.52|145.52|147.52|145.52|147.52|145.52|147.36|145.36|0
1632272110000|2021-09-22 00:55:10|147.36|145.36|147.36|145.36|147.52|145.52|147.36|145.36|0
1632272120000|2021-09-22 00:55:20|147.52|145.52|147.52|145.52|147.52|145.52|147.36|145.36|0
1632272130000|2021-09-22 00:55:30|147.68|145.68|147.68|145.68|147.68|145.68|147.52|145.52|0
1632272140000|2021-09-22 00:55:40|147.52|145.52|147.36|145.36|147.52|145.52|147.36|145.36|0
1632272150000|2021-09-22 00:55:50|147.19|145.19|147.36|145.36|147.36|145.36|147.19|145.19|0
1632272160000|2021-09-22 00:56:00|147.19|145.19|147.36|145.36|147.36|145.36|147.19|145.19|0
1632272170000|2021-09-22 00:56:10|147.27|145.27|146.71|144.71|147.27|145.27|146.55|144.55|0
1632272180000|2021-09-22 00:56:20|146.87|144.87|146.79|144.79|146.87|144.87|146.71|144.71|0
1632272190000|2021-09-22 00:56:30|146.71|144.71|146.55|144.55|146.71|144.71|146.55|144.55|0
1632272210000|2021-09-22 00:56:50|146.87|144.87|146.71|144.71|146.87|144.87|146.71|144.71|0
1632272220000|2021-09-22 00:57:00|146.87|144.87|146.87|144.87|146.87|144.87|146.87|144.87|0
1632272230000|2021-09-22 00:57:10|146.78|144.78|146.87|144.87|146.87|144.87|146.78|144.78|0
1632272240000|2021-09-22 00:57:20|146.55|144.55|146.55|144.55|146.55|144.55|146.55|144.55|0
1632272250000|2021-09-22 00:57:30|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1632272260000|2021-09-22 00:57:40|146.38|144.38|146.46|144.46|146.46|144.46|146.38|144.38|0
1632272270000|2021-09-22 00:57:50|146.54|144.54|146.71|144.71|146.78|144.78|146.54|144.54|0
1632272280000|2021-09-22 00:58:00|146.78|144.78|146.87|144.87|146.87|144.87|146.78|144.78|0
1632272300000|2021-09-22 00:58:20|146.78|144.78|146.78|144.78|146.87|144.87|146.78|144.78|0
1632272310000|2021-09-22 00:58:30|146.87|144.87|146.87|144.87|146.87|144.87|146.87|144.87|0
1632272320000|2021-09-22 00:58:40|146.78|144.78|146.7|144.7|146.78|144.78|146.7|144.7|0
1632272330000|2021-09-22 00:58:50|146.87|144.87|146.38|144.38|146.87|144.87|146.38|144.38|0
1632272340000|2021-09-22 00:59:00|146.54|144.54|146.38|144.38|146.54|144.54|146.38|144.38|0
1632272350000|2021-09-22 00:59:10|146.22|144.22|146.06|144.06|146.22|144.22|146.06|144.06|0
1632272360000|2021-09-22 00:59:20|146.22|144.22|146.38|144.38|146.38|144.38|146.22|144.22|0
1632272370000|2021-09-22 00:59:30|146.22|144.22|146.54|144.54|146.54|144.54|146.22|144.22|0
1632272380000|2021-09-22 00:59:40|146.7|144.7|146.7|144.7|146.7|144.7|146.54|144.54|0
1632272390000|2021-09-22 00:59:50|146.86|144.86|146.7|144.7|146.86|144.86|146.7|144.7|0
1632272400000|2021-09-22 01:00:00|146.86|144.86|146.7|144.7|146.86|144.86|146.7|144.7|0
1632272410000|2021-09-22 01:00:10|146.06|144.06|145.97|143.97|146.06|144.06|145.9|143.9|0
1632272420000|2021-09-22 01:00:20|145.9|143.9|146.06|144.06|146.06|144.06|145.9|143.9|0
1632272430000|2021-09-22 01:00:30|145.97|143.97|146.06|144.06|146.06|144.06|145.97|143.97|0
1632272440000|2021-09-22 01:00:40|146.22|144.22|146.22|144.22|146.22|144.22|146.22|144.22|0
1632272450000|2021-09-22 01:00:50|146.54|144.54|146.22|144.22|146.54|144.54|146.22|144.22|0
1632272460000|2021-09-22 01:01:00|146.06|144.06|146.38|144.38|146.38|144.38|145.97|143.97|0
1632272470000|2021-09-22 01:01:10|146.54|144.54|147.19|145.19|147.19|145.19|146.54|144.54|0
1632272480000|2021-09-22 01:01:20|147.02|145.02|147.35|145.35|147.35|145.35|147.02|145.02|0
1632272490000|2021-09-22 01:01:30|147.19|145.19|146.86|144.86|147.19|145.19|146.86|144.86|0
1632272500000|2021-09-22 01:01:40|146.7|144.7|146.7|144.7|146.7|144.7|146.54|144.54|0
1632272510000|2021-09-22 01:01:50|146.54|144.54|146.22|144.22|146.54|144.54|146.22|144.22|0
1632272520000|2021-09-22 01:02:00|146.38|144.38|146.05|144.05|146.38|144.38|146.05|144.05|0
1632272530000|2021-09-22 01:02:10|146.13|144.13|146.05|144.05|146.13|144.13|145.97|143.97|0
1632272540000|2021-09-22 01:02:20|145.89|143.89|145.89|143.89|146.05|144.05|145.89|143.89|0
1632272550000|2021-09-22 01:02:30|145.81|143.81|145.41|143.41|145.81|143.81|145.41|143.41|0
1632272560000|2021-09-22 01:02:40|145.25|143.25|145.41|143.41|145.41|143.41|145.25|143.25|0
1632272570000|2021-09-22 01:02:50|145.33|143.33|145.33|143.33|145.41|143.41|145.33|143.33|0
1632272580000|2021-09-22 01:03:00|145.25|143.25|145.41|143.41|145.41|143.41|145.25|143.25|0
1632272590000|2021-09-22 01:03:10|145.57|143.57|145.41|143.41|145.57|143.57|145.41|143.41|0
1632272600000|2021-09-22 01:03:20|145.57|143.57|145.73|143.73|145.73|143.73|145.57|143.57|0
1632272610000|2021-09-22 01:03:30|145.57|143.57|145.57|143.57|145.57|143.57|145.57|143.57|0
1632272620000|2021-09-22 01:03:40|145.41|143.41|145.57|143.57|145.57|143.57|145.41|143.41|0
1632272630000|2021-09-22 01:03:50|145.73|143.73|145.57|143.57|145.73|143.73|145.57|143.57|0
1632272640000|2021-09-22 01:04:00|145.41|143.41|145.57|143.57|145.57|143.57|145.41|143.41|0
1632272660000|2021-09-22 01:04:20|145.41|143.41|145.41|143.41|145.57|143.57|145.41|143.41|0
1632272670000|2021-09-22 01:04:30|145.57|143.57|145.57|143.57|145.57|143.57|145.41|143.41|0
1632272680000|2021-09-22 01:04:40|145.41|143.41|145.57|143.57|145.57|143.57|145.41|143.41|0
1632272690000|2021-09-22 01:04:50|145.48|143.48|145.57|143.57|145.73|143.73|145.48|143.48|0
1632272710000|2021-09-22 01:05:10|145.73|143.73|145.57|143.57|145.73|143.73|145.57|143.57|0
1632272720000|2021-09-22 01:05:20|145.41|143.41|145.25|143.25|145.41|143.41|145.25|143.25|0
1632272730000|2021-09-22 01:05:30|144.92|142.92|144.76|142.76|144.92|142.92|144.76|142.76|0
1632272740000|2021-09-22 01:05:40|144.6|142.6|144.6|142.6|144.6|142.6|144.6|142.6|0
1632272750000|2021-09-22 01:05:50|144.44|142.44|144.76|142.76|144.76|142.76|144.44|142.44|0
1632272760000|2021-09-22 01:06:00|144.68|142.68|144.92|142.92|144.92|142.92|144.68|142.68|0
1632272770000|2021-09-22 01:06:10|145.08|143.08|145.08|143.08|145.08|143.08|144.92|142.92|0
1632272780000|2021-09-22 01:06:20|145.24|143.24|145.24|143.24|145.41|143.41|145.24|143.24|0
1632272790000|2021-09-22 01:06:30|145.41|143.41|145.4|143.4|145.41|143.41|145.4|143.4|0
1632272800000|2021-09-22 01:06:40|145.57|143.57|145.57|143.57|145.57|143.57|145.4|143.4|0
1632272810000|2021-09-22 01:06:50|145.4|143.4|145.57|143.57|145.57|143.57|145.4|143.4|0
1632272820000|2021-09-22 01:07:00|145.73|143.73|145.73|143.73|146.05|144.05|145.73|143.73|0
1632272830000|2021-09-22 01:07:10|145.89|143.89|145.89|143.89|145.89|143.89|145.73|143.73|0
1632272840000|2021-09-22 01:07:20|145.73|143.73|145.89|143.89|145.89|143.89|145.73|143.73|0
1632272850000|2021-09-22 01:07:30|146.05|144.05|146.37|144.37|146.53|144.53|146.05|144.05|0
1632272860000|2021-09-22 01:07:40|146.53|144.53|148.15|146.15|148.15|146.15|146.53|144.53|0
1632272870000|2021-09-22 01:07:50|148.31|146.31|149.13|147.13|149.13|147.13|147.99|145.99|0
1632272880000|2021-09-22 01:08:00|148.96|146.96|148.64|146.64|148.96|146.96|148.47|146.47|0
1632272890000|2021-09-22 01:08:10|148.47|146.47|148.15|146.15|148.47|146.47|148.15|146.15|0
1632272900000|2021-09-22 01:08:20|148.8|146.8|149.29|147.29|149.29|147.29|148.8|146.8|0
1632272910000|2021-09-22 01:08:30|150.43|148.43|153.39|151.39|153.39|151.39|150.43|148.43|0
1632272920000|2021-09-22 01:08:40|152.4|150.4|153.06|151.06|153.39|151.39|152.07|150.07|0
1632272930000|2021-09-22 01:08:50|152.24|150.24|152.4|150.4|152.4|150.4|152.24|150.24|0
1632272940000|2021-09-22 01:09:00|153.06|151.06|153.06|151.06|153.89|151.89|152.9|150.9|0
1632272950000|2021-09-22 01:09:10|152.73|150.73|153.56|151.56|153.56|151.56|152.73|150.73|0
1632272960000|2021-09-22 01:09:20|152.73|150.73|154.05|152.05|154.55|152.55|152.73|150.73|0
1632272970000|2021-09-22 01:09:30|153.89|151.89|153.72|151.72|153.89|151.89|153.56|151.56|0
1632272980000|2021-09-22 01:09:40|154.22|152.22|154.88|152.88|155.21|153.21|154.22|152.22|0
1632272990000|2021-09-22 01:09:50|154.96|152.96|154.05|152.05|154.96|152.96|154.05|152.05|0
1632273000000|2021-09-22 01:10:00|154.72|152.72|157.3|155.3|157.3|155.3|154.72|152.72|0
1632273010000|2021-09-22 01:10:10|157.22|155.22|156.55|154.55|157.38|155.38|156.55|154.55|0
1632273020000|2021-09-22 01:10:20|156.72|154.72|156.38|154.38|156.72|154.72|156.38|154.38|0
1632273030000|2021-09-22 01:10:30|156.21|154.21|156.55|154.55|157.05|155.05|156.21|154.21|0
1632273040000|2021-09-22 01:10:40|156.05|154.05|156.55|154.55|156.55|154.55|156.05|154.05|0
1632273050000|2021-09-22 01:10:50|156.21|154.21|156.38|154.38|156.38|154.38|156.05|154.05|0
1632273060000|2021-09-22 01:11:00|156.88|154.88|158.05|156.05|158.05|156.05|156.88|154.88|0
1632273070000|2021-09-22 01:11:10|157.3|155.3|157.89|155.89|157.89|155.89|157.22|155.22|0
1632273080000|2021-09-22 01:11:20|158.39|156.39|157.89|155.89|158.73|156.73|157.89|155.89|0
1632273090000|2021-09-22 01:11:30|158.22|156.22|157.55|155.55|158.22|156.22|157.55|155.55|0
1632273100000|2021-09-22 01:11:40|157.72|155.72|157.38|155.38|157.72|155.72|157.38|155.38|0
1632273110000|2021-09-22 01:11:50|157.21|155.21|158.13|156.13|158.13|156.13|157.21|155.21|0
1632273120000|2021-09-22 01:12:00|157.55|155.55|159.4|157.4|159.4|157.4|157.55|155.55|0
1632273130000|2021-09-22 01:12:10|160.41|158.41|160.24|158.24|160.41|158.41|160.07|158.07|0
1632273140000|2021-09-22 01:12:20|160.41|158.41|159.82|157.82|160.41|158.41|159.82|157.82|0
1632273150000|2021-09-22 01:12:30|159.57|157.57|159.23|157.23|159.57|157.57|159.23|157.23|0
1632273160000|2021-09-22 01:12:40|158.89|156.89|158.72|156.72|159.23|157.23|158.72|156.72|0
1632273170000|2021-09-22 01:12:50|158.22|156.22|158.05|156.05|158.22|156.22|158.05|156.05|0
1632273180000|2021-09-22 01:13:00|157.96|155.96|157.38|155.38|158.05|156.05|157.38|155.38|0
1632273190000|2021-09-22 01:13:10|158.39|156.39|158.56|156.56|158.56|156.56|158.22|156.22|0
1632273200000|2021-09-22 01:13:20|158.39|156.39|158.56|156.56|158.72|156.72|158.39|156.39|0
1632273210000|2021-09-22 01:13:30|159.23|157.23|159.06|157.06|159.23|157.23|158.89|156.89|0
1632273220000|2021-09-22 01:13:40|158.89|156.89|158.55|156.55|158.89|156.89|158.55|156.55|0
1632273230000|2021-09-22 01:13:50|158.39|156.39|159.73|157.73|159.73|157.73|158.39|156.39|0
1632273240000|2021-09-22 01:14:00|159.9|157.9|160.24|158.24|160.24|158.24|159.57|157.57|0
1632273250000|2021-09-22 01:14:10|160.07|158.07|159.57|157.57|160.07|158.07|159.57|157.57|0
1632273260000|2021-09-22 01:14:20|160.75|158.75|160.75|158.75|160.92|158.92|160.41|158.41|0
1632273270000|2021-09-22 01:14:30|160.24|158.24|161|159|161|159|160.24|158.24|0
1632273280000|2021-09-22 01:14:40|160.75|158.75|160.24|158.24|160.75|158.75|160.24|158.24|0
1632273290000|2021-09-22 01:14:50|160.49|158.49|160.92|158.92|160.92|158.92|160.49|158.49|0
1632273300000|2021-09-22 01:15:00|161.26|159.26|162.79|160.79|162.96|160.96|161.26|159.26|0
1632273310000|2021-09-22 01:15:10|162.45|160.45|163.47|161.47|164.32|162.32|162.45|160.45|0
1632273320000|2021-09-22 01:15:20|163.13|161.13|163.81|161.81|164.32|162.32|163.13|161.13|0
1632273330000|2021-09-22 01:15:30|163.64|161.64|163.64|161.64|164.32|162.32|163.64|161.64|0
1632273340000|2021-09-22 01:15:40|163.81|161.81|164.15|162.15|164.15|162.15|163.81|161.81|0
1632273350000|2021-09-22 01:15:50|164.06|162.06|164.06|162.06|164.15|162.15|164.06|162.06|0
1632273360000|2021-09-22 01:16:00|164.32|162.32|163.81|161.81|165.01|163.01|163.81|161.81|0
1632273370000|2021-09-22 01:16:10|163.98|161.98|162.96|160.96|163.98|161.98|162.96|160.96|0
1632273380000|2021-09-22 01:16:20|162.95|160.95|163.47|161.47|163.47|161.47|162.78|160.78|0
1632273390000|2021-09-22 01:16:30|163.21|161.21|162.44|160.44|163.21|161.21|162.44|160.44|0
1632273400000|2021-09-22 01:16:40|162.61|160.61|162.78|160.78|163.38|161.38|162.61|160.61|0
1632273410000|2021-09-22 01:16:50|162.61|160.61|162.27|160.27|162.61|160.61|162.27|160.27|0
1632273420000|2021-09-22 01:17:00|162.44|160.44|162.61|160.61|162.61|160.61|162.44|160.44|0
1632273430000|2021-09-22 01:17:10|162.44|160.44|162.95|160.95|163.12|161.12|162.44|160.44|0
1632273440000|2021-09-22 01:17:20|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1632273450000|2021-09-22 01:17:30|162.61|160.61|162.95|160.95|162.95|160.95|162.44|160.44|0
1632273460000|2021-09-22 01:17:40|162.61|160.61|162.78|160.78|162.78|160.78|162.27|160.27|0
1632273470000|2021-09-22 01:17:50|162.86|160.86|162.61|160.61|162.86|160.86|162.61|160.61|0
1632273480000|2021-09-22 01:18:00|163.03|161.03|163.29|161.29|163.29|161.29|163.03|161.03|0
1632273490000|2021-09-22 01:18:10|162.78|160.78|162.95|160.95|163.29|161.29|162.78|160.78|0
1632273500000|2021-09-22 01:18:20|163.29|161.29|163.64|161.64|163.64|161.64|163.29|161.29|0
1632273510000|2021-09-22 01:18:30|163.81|161.81|163.98|161.98|163.98|161.98|163.63|161.63|0
1632273520000|2021-09-22 01:18:40|163.81|161.81|163.63|161.63|163.98|161.98|163.63|161.63|0
1632273530000|2021-09-22 01:18:50|163.24|161.24|162.9|160.9|163.24|161.24|162.73|160.73|0
1632273540000|2021-09-22 01:19:00|162.56|160.56|162.39|160.39|162.56|160.56|162.22|160.22|0
1632273550000|2021-09-22 01:19:10|162.56|160.56|161.87|159.87|162.9|160.9|161.87|159.87|0
1632273560000|2021-09-22 01:19:20|161.96|159.96|161.87|159.87|161.96|159.96|161.87|159.87|0
1632273570000|2021-09-22 01:19:30|160.94|158.94|159.84|157.84|160.94|158.94|159.84|157.84|0
1632273580000|2021-09-22 01:19:40|159.5|157.5|159.16|157.16|159.84|157.84|159.16|157.16|0
1632273590000|2021-09-22 01:19:50|158.65|156.65|158.99|156.99|159.16|157.16|158.65|156.65|0
1632273600000|2021-09-22 01:20:00|159.16|157.16|160.51|158.51|160.51|158.51|159.16|157.16|0
1632273610000|2021-09-22 01:20:10|160.68|158.68|159.41|157.41|160.68|158.68|159.41|157.41|0
1632273620000|2021-09-22 01:20:20|159.67|157.67|160.34|158.34|160.34|158.34|159.67|157.67|0
1632273630000|2021-09-22 01:20:30|160.17|158.17|160.09|158.09|160.17|158.17|160|158|0
1632273640000|2021-09-22 01:20:40|161.02|159.02|162.38|160.38|162.38|160.38|161.02|159.02|0
1632273650000|2021-09-22 01:20:50|161.87|159.87|161.7|159.7|161.87|159.87|161.53|159.53|0
1632273660000|2021-09-22 01:21:00|161.53|159.53|162.73|160.73|162.73|160.73|161.53|159.53|0
1632273670000|2021-09-22 01:21:10|161.7|159.7|161.7|159.7|161.7|159.7|161.53|159.53|0
1632273680000|2021-09-22 01:21:20|162.72|160.72|163.24|161.24|163.24|161.24|162.72|160.72|0
1632273690000|2021-09-22 01:21:30|162.72|160.72|162.98|160.98|162.98|160.98|162.72|160.72|0
1632273700000|2021-09-22 01:21:40|161.53|159.53|162.04|160.04|162.04|160.04|161.53|159.53|0
1632273710000|2021-09-22 01:21:50|161.95|159.95|161.87|159.87|162.04|160.04|161.87|159.87|0
1632273720000|2021-09-22 01:22:00|161.7|159.7|161.7|159.7|162.04|160.04|161.7|159.7|0
1632273730000|2021-09-22 01:22:10|161.53|159.53|161.7|159.7|161.87|159.87|161.53|159.53|0
1632273740000|2021-09-22 01:22:20|162.38|160.38|162.55|160.55|162.81|160.81|162.38|160.38|0
1632273750000|2021-09-22 01:22:30|162.29|160.29|161.87|159.87|162.38|160.38|161.87|159.87|0
1632273760000|2021-09-22 01:22:40|162.04|160.04|161.87|159.87|162.04|160.04|161.87|159.87|0
1632273770000|2021-09-22 01:22:50|161.7|159.7|161.87|159.87|161.87|159.87|161.53|159.53|0
1632273780000|2021-09-22 01:23:00|161.78|159.78|161.02|159.02|161.78|159.78|161.02|159.02|0
1632273790000|2021-09-22 01:23:10|161.36|159.36|161.7|159.7|161.7|159.7|161.36|159.36|0
1632273800000|2021-09-22 01:23:20|161.87|159.87|161.7|159.7|161.95|159.95|161.7|159.7|0
1632273810000|2021-09-22 01:23:30|161.53|159.53|161.87|159.87|161.87|159.87|161.53|159.53|0
1632273820000|2021-09-22 01:23:40|161.7|159.7|161.36|159.36|161.7|159.7|161.27|159.27|0
1632273830000|2021-09-22 01:23:50|161.53|159.53|162.29|160.29|162.29|160.29|161.53|159.53|0
1632273840000|2021-09-22 01:24:00|162.21|160.21|162.72|160.72|162.72|160.72|162.21|160.21|0
1632273850000|2021-09-22 01:24:10|162.04|160.04|162.21|160.21|162.21|160.21|161.87|159.87|0
1632273860000|2021-09-22 01:24:20|162.04|160.04|162.38|160.38|162.38|160.38|162.04|160.04|0
1632273870000|2021-09-22 01:24:30|162.72|160.72|163.23|161.23|163.23|161.23|162.72|160.72|0
1632273880000|2021-09-22 01:24:40|163.06|161.06|163.49|161.49|163.49|161.49|163.06|161.06|0
1632273890000|2021-09-22 01:24:50|163.4|161.4|164.09|162.09|164.09|162.09|163.4|161.4|0
1632273900000|2021-09-22 01:25:00|164.6|162.6|163.92|161.92|164.95|162.95|163.92|161.92|0
1632273910000|2021-09-22 01:25:10|164.09|162.09|164.17|162.17|164.17|162.17|164|162|0
1632273920000|2021-09-22 01:25:20|164.78|162.78|164.6|162.6|164.78|162.78|164.26|162.26|0
1632273930000|2021-09-22 01:25:30|164.43|162.43|163.92|161.92|164.43|162.43|163.75|161.75|0
1632273940000|2021-09-22 01:25:40|164.6|162.6|165.29|163.29|165.29|163.29|164.6|162.6|0
1632273950000|2021-09-22 01:25:50|165.03|163.03|164.43|162.43|165.03|163.03|164.43|162.43|0
1632273960000|2021-09-22 01:26:00|164.6|162.6|164.6|162.6|164.6|162.6|164.51|162.51|0
1632273970000|2021-09-22 01:26:10|164.43|162.43|164.09|162.09|164.43|162.43|163.83|161.83|0
1632273980000|2021-09-22 01:26:20|164.17|162.17|164.43|162.43|164.43|162.43|164.09|162.09|0
1632273990000|2021-09-22 01:26:30|164.34|162.34|164.09|162.09|164.34|162.34|164.09|162.09|0
1632274000000|2021-09-22 01:26:40|163.57|161.57|163.74|161.74|163.74|161.74|163.57|161.57|0
1632274010000|2021-09-22 01:26:50|163.57|161.57|163.74|161.74|163.74|161.74|163.57|161.57|0
1632274020000|2021-09-22 01:27:00|163.57|161.57|163.57|161.57|163.57|161.57|163.57|161.57|0
1632274030000|2021-09-22 01:27:10|163.74|161.74|163.74|161.74|163.74|161.74|163.74|161.74|0
1632274040000|2021-09-22 01:27:20|163.57|161.57|163.74|161.74|163.74|161.74|163.57|161.57|0
1632274050000|2021-09-22 01:27:30|163.57|161.57|163.48|161.48|163.57|161.57|163.4|161.4|0
1632274060000|2021-09-22 01:27:40|163.57|161.57|164|162|164|162|163.57|161.57|0
1632274070000|2021-09-22 01:27:50|163.74|161.74|163.74|161.74|163.74|161.74|163.57|161.57|0
1632274080000|2021-09-22 01:28:00|163.48|161.48|163.57|161.57|163.57|161.57|163.48|161.48|0
1632274090000|2021-09-22 01:28:10|163.74|161.74|163.35|161.35|163.74|161.74|163.18|161.18|0
1632274100000|2021-09-22 01:28:20|163.52|161.52|163.18|161.18|163.52|161.52|163.18|161.18|0
1632274110000|2021-09-22 01:28:30|163.35|161.35|163.43|161.43|163.43|161.43|163.35|161.35|0
1632274120000|2021-09-22 01:28:40|163.52|161.52|163.52|161.52|163.52|161.52|163.52|161.52|0
1632274130000|2021-09-22 01:28:50|163.01|161.01|163.18|161.18|163.18|161.18|163.01|161.01|0
1632274140000|2021-09-22 01:29:00|163.09|161.09|163.52|161.52|163.52|161.52|162.83|160.83|0
1632274150000|2021-09-22 01:29:10|163.69|161.69|164.38|162.38|164.38|162.38|163.69|161.69|0
1632274160000|2021-09-22 01:29:20|164.46|162.46|165.24|163.24|165.5|163.5|164.46|162.46|0
1632274170000|2021-09-22 01:29:30|165.07|163.07|165.15|163.15|165.15|163.15|164.98|162.98|0
1632274180000|2021-09-22 01:29:40|166.1|164.1|166.1|164.1|166.62|164.62|166.1|164.1|0
1632274190000|2021-09-22 01:29:50|165.76|163.76|166.28|164.28|166.45|164.45|165.76|163.76|0
1632274200000|2021-09-22 01:30:00|166.45|164.45|166.8|164.8|166.8|164.8|165.93|163.93|0
1632274210000|2021-09-22 01:30:10|167.14|165.14|166.45|164.45|167.14|165.14|166.45|164.45|0
1632274220000|2021-09-22 01:30:20|166.28|164.28|166.62|164.62|166.62|164.62|166.28|164.28|0
1632274230000|2021-09-22 01:30:30|166.79|164.79|168.18|166.18|168.18|166.18|166.79|164.79|0
1632274240000|2021-09-22 01:30:40|168.36|166.36|168.01|166.01|168.36|166.36|167.4|165.4|0
1632274250000|2021-09-22 01:30:50|167.49|165.49|167.31|165.31|167.66|165.66|167.31|165.31|0
1632274260000|2021-09-22 01:31:00|167.14|165.14|167.31|165.31|167.31|165.31|166.97|164.97|0
1632274270000|2021-09-22 01:31:10|166.79|164.79|166.79|164.79|166.79|164.79|166.62|164.62|0
1632274280000|2021-09-22 01:31:20|166.7|164.7|166.79|164.79|166.79|164.79|166.62|164.62|0
1632274290000|2021-09-22 01:31:30|166.62|164.62|166.45|164.45|166.62|164.62|166.45|164.45|0
1632274300000|2021-09-22 01:31:40|166.27|164.27|165.75|163.75|166.27|164.27|165.67|163.67|0
1632274310000|2021-09-22 01:31:50|166.1|164.1|165.93|163.93|166.1|164.1|165.93|163.93|0
1632274320000|2021-09-22 01:32:00|165.66|163.66|165.58|163.58|166.1|164.1|165.49|163.49|0
1632274330000|2021-09-22 01:32:10|165.75|163.75|165.58|163.58|165.75|163.75|165.58|163.58|0
1632274340000|2021-09-22 01:32:20|165.75|163.75|165.06|163.06|165.75|163.75|165.06|163.06|0
1632274350000|2021-09-22 01:32:30|165.24|163.24|165.06|163.06|165.24|163.24|164.72|162.72|0
1632274360000|2021-09-22 01:32:40|165.24|163.24|165.06|163.06|165.24|163.24|165.06|163.06|0
1632274370000|2021-09-22 01:32:50|165.24|163.24|165.24|163.24|165.58|163.58|165.24|163.24|0
1632274380000|2021-09-22 01:33:00|164.72|162.72|164.89|162.89|164.89|162.89|164.72|162.72|0
1632274390000|2021-09-22 01:33:10|164.46|162.46|164.28|162.28|164.46|162.46|164.28|162.28|0
1632274400000|2021-09-22 01:33:20|164.72|162.72|164.72|162.72|164.72|162.72|164.55|162.55|0
1632274410000|2021-09-22 01:33:30|164.89|162.89|164.72|162.72|164.89|162.89|164.72|162.72|0
1632274420000|2021-09-22 01:33:40|164.63|162.63|164.72|162.72|164.72|162.72|164.63|162.63|0
1632274430000|2021-09-22 01:33:50|164.89|162.89|164.63|162.63|164.89|162.89|164.63|162.63|0
1632274440000|2021-09-22 01:34:00|164.89|162.89|164.89|162.89|164.89|162.89|164.54|162.54|0
1632274450000|2021-09-22 01:34:10|165.06|163.06|164.54|162.54|165.06|163.06|164.54|162.54|0
1632274460000|2021-09-22 01:34:20|164.89|162.89|165.14|163.14|165.14|163.14|164.89|162.89|0
1632274470000|2021-09-22 01:34:30|164.89|162.89|164.8|162.8|164.89|162.89|164.72|162.72|0
1632274480000|2021-09-22 01:34:40|165.06|163.06|164.89|162.89|165.06|163.06|164.89|162.89|0
1632274490000|2021-09-22 01:34:50|165.32|163.32|165.06|163.06|165.32|163.32|165.06|163.06|0
1632274500000|2021-09-22 01:35:00|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1632274510000|2021-09-22 01:35:10|165.06|163.06|164.72|162.72|165.06|163.06|164.72|162.72|0
1632274520000|2021-09-22 01:35:20|164.89|162.89|165.06|163.06|165.06|163.06|164.8|162.8|0
1632274530000|2021-09-22 01:35:30|165.23|163.23|164.72|162.72|165.23|163.23|164.72|162.72|0
1632274540000|2021-09-22 01:35:40|164.54|162.54|164.03|162.03|164.54|162.54|164.03|162.03|0
1632274550000|2021-09-22 01:35:50|163.94|161.94|164.03|162.03|164.03|162.03|163.85|161.85|0
1632274560000|2021-09-22 01:36:00|164.11|162.11|164.03|162.03|164.2|162.2|163.94|161.94|0
1632274570000|2021-09-22 01:36:10|163.94|161.94|164.28|162.28|164.28|162.28|163.94|161.94|0
1632274580000|2021-09-22 01:36:20|163.85|161.85|163.68|161.68|163.85|161.85|163.68|161.68|0
1632274590000|2021-09-22 01:36:30|163.85|161.85|163.76|161.76|163.85|161.85|163.76|161.76|0
1632274600000|2021-09-22 01:36:40|163.51|161.51|163.17|161.17|163.51|161.51|163|161|0
1632274610000|2021-09-22 01:36:50|163.34|161.34|163.51|161.51|163.51|161.51|163.17|161.17|0
1632274620000|2021-09-22 01:37:00|163.42|161.42|164.02|162.02|164.02|162.02|163.42|161.42|0
1632274630000|2021-09-22 01:37:10|164.37|162.37|164.45|162.45|164.54|162.54|164.37|162.37|0
1632274640000|2021-09-22 01:37:20|164.71|162.71|164.97|162.97|165.23|163.23|164.71|162.71|0
1632274650000|2021-09-22 01:37:30|165.06|163.06|165.4|163.4|165.57|163.57|165.06|163.06|0
1632274660000|2021-09-22 01:37:40|165.23|163.23|165.23|163.23|165.23|163.23|165.06|163.06|0
1632274670000|2021-09-22 01:37:50|165.4|163.4|165.23|163.23|165.4|163.4|165.23|163.23|0
1632274680000|2021-09-22 01:38:00|165.06|163.06|165.06|163.06|165.06|163.06|164.97|162.97|0
1632274690000|2021-09-22 01:38:10|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1632274700000|2021-09-22 01:38:20|165.4|163.4|165.06|163.06|165.4|163.4|165.06|163.06|0
1632274710000|2021-09-22 01:38:30|165.31|163.31|166.26|164.26|166.26|164.26|165.31|163.31|0
1632274720000|2021-09-22 01:38:40|166.61|164.61|166.09|164.09|166.61|164.61|166.09|164.09|0
1632274730000|2021-09-22 01:38:50|165.92|163.92|165.92|163.92|165.92|163.92|165.75|163.75|0
1632274740000|2021-09-22 01:39:00|165.75|163.75|165.57|163.57|166.09|164.09|165.57|163.57|0
1632274750000|2021-09-22 01:39:10|165.66|163.66|165.75|163.75|165.75|163.75|165.57|163.57|0
1632274760000|2021-09-22 01:39:20|165.57|163.57|165.57|163.57|165.66|163.66|165.57|163.57|0
1632274770000|2021-09-22 01:39:30|165.4|163.4|165.23|163.23|165.4|163.4|165.23|163.23|0
1632274780000|2021-09-22 01:39:40|165.05|163.05|164.37|162.37|165.05|163.05|164.37|162.37|0
1632274790000|2021-09-22 01:39:50|164.45|162.45|164.54|162.54|164.71|162.71|164.45|162.45|0
1632274800000|2021-09-22 01:40:00|164.62|162.62|164.54|162.54|164.88|162.88|164.54|162.54|0
1632274810000|2021-09-22 01:40:10|164.45|162.45|164.36|162.36|164.45|162.45|164.36|162.36|0
1632274820000|2021-09-22 01:40:20|164.45|162.45|164.54|162.54|164.62|162.62|164.45|162.45|0
1632274830000|2021-09-22 01:40:30|164.45|162.45|164.36|162.36|164.45|162.45|164.36|162.36|0
1632274840000|2021-09-22 01:40:40|164.54|162.54|164.19|162.19|164.54|162.54|164.19|162.19|0
1632274850000|2021-09-22 01:40:50|164.36|162.36|164.02|162.02|164.36|162.36|164.02|162.02|0
1632274860000|2021-09-22 01:41:00|164.19|162.19|164.36|162.36|164.54|162.54|164.19|162.19|0
1632274870000|2021-09-22 01:41:10|164.19|162.19|164.19|162.19|164.36|162.36|164.1|162.1|0
1632274880000|2021-09-22 01:41:20|164.1|162.1|164.1|162.1|164.1|162.1|164.1|162.1|0
1632274890000|2021-09-22 01:41:30|164.19|162.19|164.02|162.02|164.19|162.19|164.02|162.02|0
1632274900000|2021-09-22 01:41:40|163.85|161.85|163.5|161.5|164.02|162.02|163.5|161.5|0
1632274910000|2021-09-22 01:41:50|163.68|161.68|163.68|161.68|163.68|161.68|163.5|161.5|0
1632274920000|2021-09-22 01:42:00|164.02|162.02|163.5|161.5|164.02|162.02|163.5|161.5|0
1632274930000|2021-09-22 01:42:10|163.33|161.33|163.33|161.33|163.33|161.33|163.24|161.24|0
1632274940000|2021-09-22 01:42:20|163.5|161.5|163.67|161.67|163.67|161.67|163.41|161.41|0
1632274950000|2021-09-22 01:42:30|163.5|161.5|163.07|161.07|163.5|161.5|163.07|161.07|0
1632274960000|2021-09-22 01:42:40|163.16|161.16|163.16|161.16|163.24|161.24|163.16|161.16|0
1632274970000|2021-09-22 01:42:50|163.24|161.24|163.5|161.5|163.5|161.5|163.24|161.24|0
1632274980000|2021-09-22 01:43:00|163.58|161.58|163.67|161.67|163.85|161.85|163.58|161.58|0
1632274990000|2021-09-22 01:43:10|163.76|161.76|163.85|161.85|163.85|161.85|163.67|161.67|0
1632275000000|2021-09-22 01:43:20|164.02|162.02|164.02|162.02|164.02|162.02|163.84|161.84|0
1632275010000|2021-09-22 01:43:30|164.19|162.19|164.02|162.02|164.19|162.19|164.02|162.02|0
1632275020000|2021-09-22 01:43:40|163.93|161.93|163.84|161.84|163.93|161.93|163.84|161.84|0
1632275030000|2021-09-22 01:43:50|163.67|161.67|164.19|162.19|164.19|162.19|163.67|161.67|0
1632275040000|2021-09-22 01:44:00|164.02|162.02|163.84|161.84|164.02|162.02|163.75|161.75|0
1632275050000|2021-09-22 01:44:10|163.75|161.75|163.84|161.84|163.84|161.84|163.75|161.75|0
1632275060000|2021-09-22 01:44:20|163.67|161.67|163.84|161.84|163.84|161.84|163.5|161.5|0
1632275070000|2021-09-22 01:44:30|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1632275080000|2021-09-22 01:44:40|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1632275090000|2021-09-22 01:44:50|164.19|162.19|164.19|162.19|164.19|162.19|164.19|162.19|0
1632275100000|2021-09-22 01:45:00|164.01|162.01|164.19|162.19|164.36|162.36|164.01|162.01|0
1632275110000|2021-09-22 01:45:10|164.01|162.01|163.67|161.67|164.01|162.01|163.67|161.67|0
1632275120000|2021-09-22 01:45:20|163.75|161.75|163.92|161.92|164.01|162.01|163.75|161.75|0
1632275130000|2021-09-22 01:45:30|164.01|162.01|164.27|162.27|164.36|162.36|164.01|162.01|0
1632275140000|2021-09-22 01:45:40|164.36|162.36|164.87|162.87|164.87|162.87|164.36|162.36|0
1632275150000|2021-09-22 01:45:50|165.05|163.05|165.56|163.56|165.56|163.56|165.05|163.05|0
1632275160000|2021-09-22 01:46:00|165.39|163.39|165.74|163.74|165.74|163.74|165.39|163.39|0
1632275170000|2021-09-22 01:46:10|165.65|163.65|165.74|163.74|165.74|163.74|165.56|163.56|0
1632275180000|2021-09-22 01:46:20|166.08|164.08|165.91|163.91|166.25|164.25|165.91|163.91|0
1632275190000|2021-09-22 01:46:30|166.43|164.43|166.25|164.25|166.43|164.43|166.25|164.25|0
1632275200000|2021-09-22 01:46:40|166.08|164.08|166.08|164.08|166.08|164.08|165.91|163.91|0
1632275210000|2021-09-22 01:46:50|165.91|163.91|165.56|163.56|166.08|164.08|165.56|163.56|0
1632275220000|2021-09-22 01:47:00|165.74|163.74|165.74|163.74|165.82|163.82|165.74|163.74|0
1632275230000|2021-09-22 01:47:10|165.65|163.65|165.65|163.65|165.74|163.74|165.56|163.56|0
1632275240000|2021-09-22 01:47:20|165.39|163.39|165.22|163.22|165.39|163.39|165.04|163.04|0
1632275250000|2021-09-22 01:47:30|165.56|163.56|165.73|163.73|165.73|163.73|165.56|163.56|0
1632275260000|2021-09-22 01:47:40|165.56|163.56|165.39|163.39|165.56|163.56|165.39|163.39|0
1632275270000|2021-09-22 01:47:50|165.22|163.22|165.39|163.39|165.39|163.39|165.22|163.22|0
1632275280000|2021-09-22 01:48:00|165.3|163.3|165.04|163.04|165.39|163.39|165.04|163.04|0
1632275290000|2021-09-22 01:48:10|164.7|162.7|164.7|162.7|164.7|162.7|164.7|162.7|0
1632275300000|2021-09-22 01:48:20|164.78|162.78|164.7|162.7|164.78|162.78|164.53|162.53|0
1632275310000|2021-09-22 01:48:30|164.78|162.78|164.7|162.7|164.87|162.87|164.7|162.7|0
1632275320000|2021-09-22 01:48:40|164.87|162.87|167.64|165.64|167.64|165.64|164.7|162.7|0
1632275330000|2021-09-22 01:48:50|167.81|165.81|167.81|165.81|167.81|165.81|167.81|165.81|0
1632275340000|2021-09-22 01:49:00|167.64|165.64|167.47|165.47|167.64|165.64|167.47|165.47|0
1632275350000|2021-09-22 01:49:10|167.64|165.64|167.81|165.81|167.81|165.81|167.64|165.64|0
1632275360000|2021-09-22 01:49:20|167.89|165.89|167.64|165.64|167.98|165.98|167.64|165.64|0
1632275370000|2021-09-22 01:49:30|167.72|165.72|167.64|165.64|167.72|165.72|167.64|165.64|0
1632275380000|2021-09-22 01:49:40|167.47|165.47|167.38|165.38|167.47|165.47|167.38|165.38|0
1632275390000|2021-09-22 01:49:50|167.47|165.47|167.38|165.38|167.47|165.47|167.3|165.3|0
1632275400000|2021-09-22 01:50:00|167.3|165.3|166.51|164.51|167.47|165.47|166.51|164.51|0
1632275410000|2021-09-22 01:50:10|167.02|165.02|166.85|164.85|167.02|165.02|166.85|164.85|0
1632275420000|2021-09-22 01:50:20|167.02|165.02|167.37|165.37|167.37|165.37|167.02|165.02|0
1632275430000|2021-09-22 01:50:30|167.62|165.62|167.54|165.54|167.88|165.88|167.54|165.54|0
1632275440000|2021-09-22 01:50:40|167.71|165.71|168.05|166.05|168.05|166.05|167.54|165.54|0
1632275450000|2021-09-22 01:50:50|167.88|165.88|167.45|165.45|167.88|165.88|167.45|165.45|0
1632275460000|2021-09-22 01:51:00|167.54|165.54|167.02|165.02|167.54|165.54|167.02|165.02|0
1632275470000|2021-09-22 01:51:10|167.19|165.19|167.37|165.37|167.37|165.37|167.19|165.19|0
1632275480000|2021-09-22 01:51:20|167.45|165.45|166.68|164.68|167.45|165.45|166.68|164.68|0
1632275490000|2021-09-22 01:51:30|166.51|164.51|166.34|164.34|166.51|164.51|166.34|164.34|0
1632275500000|2021-09-22 01:51:40|166.51|164.51|166.51|164.51|166.51|164.51|166.51|164.51|0
1632275510000|2021-09-22 01:51:50|166.34|164.34|166.51|164.51|166.51|164.51|166.34|164.34|0
1632275520000|2021-09-22 01:52:00|166.34|164.34|165.65|163.65|166.34|164.34|165.65|163.65|0
1632275530000|2021-09-22 01:52:10|165.82|163.82|165.82|163.82|165.82|163.82|165.73|163.73|0
1632275540000|2021-09-22 01:52:20|165.48|163.48|165.65|163.65|165.65|163.65|165.48|163.48|0
1632275550000|2021-09-22 01:52:30|165.48|163.48|165.14|163.14|165.48|163.48|165.14|163.14|0
1632275560000|2021-09-22 01:52:40|165.31|163.31|165.56|163.56|165.65|163.65|165.31|163.31|0
1632275570000|2021-09-22 01:52:50|165.48|163.48|165.48|163.48|165.65|163.65|165.48|163.48|0
1632275580000|2021-09-22 01:53:00|165.65|163.65|165.48|163.48|165.65|163.65|165.48|163.48|0
1632275590000|2021-09-22 01:53:10|165.31|163.31|164.8|162.8|165.31|163.31|164.8|162.8|0
1632275600000|2021-09-22 01:53:20|164.63|162.63|164.63|162.63|164.63|162.63|164.46|162.46|0
1632275610000|2021-09-22 01:53:30|164.46|162.46|164.63|162.63|164.63|162.63|164.46|162.46|0
1632275630000|2021-09-22 01:53:50|164.8|162.8|164.71|162.71|164.8|162.8|164.63|162.63|0
1632275640000|2021-09-22 01:54:00|164.37|162.37|164.46|162.46|164.46|162.46|164.29|162.29|0
1632275650000|2021-09-22 01:54:10|164.63|162.63|164.63|162.63|164.63|162.63|164.54|162.54|0
1632275660000|2021-09-22 01:54:20|164.8|162.8|164.88|162.88|164.97|162.97|164.8|162.8|0
1632275670000|2021-09-22 01:54:30|164.97|162.97|164.97|162.97|165.14|163.14|164.97|162.97|0
1632275680000|2021-09-22 01:54:40|165.05|163.05|164.88|162.88|165.05|163.05|164.88|162.88|0
1632275690000|2021-09-22 01:54:50|164.8|162.8|165.14|163.14|165.14|163.14|164.8|162.8|0
1632275700000|2021-09-22 01:55:00|165.48|163.48|165.31|163.31|165.48|163.48|165.31|163.31|0
1632275710000|2021-09-22 01:55:10|165.22|163.22|164.8|162.8|165.22|163.22|164.8|162.8|0
1632275720000|2021-09-22 01:55:20|164.46|162.46|164.63|162.63|164.63|162.63|164.46|162.46|0
1632275730000|2021-09-22 01:55:30|164.8|162.8|163.78|161.78|164.8|162.8|163.78|161.78|0
1632275740000|2021-09-22 01:55:40|163.95|161.95|163.95|161.95|163.95|161.95|163.78|161.78|0
1632275750000|2021-09-22 01:55:50|164.12|162.12|163.86|161.86|164.12|162.12|163.78|161.78|0
1632275760000|2021-09-22 01:56:00|163.78|161.78|163.95|161.95|163.95|161.95|163.61|161.61|0
1632275770000|2021-09-22 01:56:10|163.78|161.78|164.11|162.11|164.11|162.11|163.78|161.78|0
1632275780000|2021-09-22 01:56:20|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1632275790000|2021-09-22 01:56:30|163.86|161.86|164.11|162.11|164.11|162.11|163.77|161.77|0
1632275800000|2021-09-22 01:56:40|163.94|161.94|164.11|162.11|164.11|162.11|163.94|161.94|0
1632275810000|2021-09-22 01:56:50|164.28|162.28|164.28|162.28|164.28|162.28|164.11|162.11|0
1632275820000|2021-09-22 01:57:00|164.45|162.45|164.45|162.45|164.45|162.45|164.28|162.28|0
1632275830000|2021-09-22 01:57:10|164.62|162.62|164.62|162.62|164.88|162.88|164.62|162.62|0
1632275840000|2021-09-22 01:57:20|164.45|162.45|164.11|162.11|164.45|162.45|164.11|162.11|0
1632275850000|2021-09-22 01:57:30|163.94|161.94|163.77|161.77|163.94|161.94|163.77|161.77|0
1632275860000|2021-09-22 01:57:40|163.68|161.68|163.52|161.52|163.68|161.68|163.43|161.43|0
1632275870000|2021-09-22 01:57:50|163.6|161.6|163.51|161.51|163.6|161.6|163.51|161.51|0
1632275880000|2021-09-22 01:58:00|163.6|161.6|163.77|161.77|163.77|161.77|163.6|161.6|0
1632275890000|2021-09-22 01:58:10|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1632275900000|2021-09-22 01:58:20|163.77|161.77|163.77|161.77|163.77|161.77|163.6|161.6|0
1632275910000|2021-09-22 01:58:30|163.6|161.6|163.77|161.77|163.77|161.77|163.6|161.6|0
1632275920000|2021-09-22 01:58:40|163.6|161.6|163.94|161.94|163.94|161.94|163.6|161.6|0
1632275930000|2021-09-22 01:58:50|164.11|162.11|163.6|161.6|164.11|162.11|163.6|161.6|0
1632275940000|2021-09-22 01:59:00|163.43|161.43|163.6|161.6|163.6|161.6|163.43|161.43|0
1632275950000|2021-09-22 01:59:10|163.77|161.77|163.85|161.85|163.94|161.94|163.77|161.77|0
1632275960000|2021-09-22 01:59:20|163.94|161.94|163.85|161.85|163.94|161.94|163.85|161.85|0
1632275970000|2021-09-22 01:59:30|163.94|161.94|164.19|162.19|164.19|162.19|163.94|161.94|0
1632275980000|2021-09-22 01:59:40|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1632275990000|2021-09-22 01:59:50|164.45|162.45|163.94|161.94|164.45|162.45|163.94|161.94|0
1632276000000|2021-09-22 02:00:00|164.19|162.19|164.45|162.45|164.45|162.45|164.19|162.19|0
1632276010000|2021-09-22 02:00:10|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1632276020000|2021-09-22 02:00:20|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1632276030000|2021-09-22 02:00:30|164.53|162.53|164.79|162.79|164.79|162.79|164.53|162.53|0
1632276040000|2021-09-22 02:00:40|164.96|162.96|164.62|162.62|164.96|162.96|164.62|162.62|0
1632276050000|2021-09-22 02:00:50|164.45|162.45|164.45|162.45|164.62|162.62|164.45|162.45|0
1632276060000|2021-09-22 02:01:00|164.28|162.28|164.28|162.28|164.45|162.45|164.28|162.28|0
1632276070000|2021-09-22 02:01:10|164.45|162.45|164.28|162.28|164.45|162.45|164.19|162.19|0
1632276080000|2021-09-22 02:01:20|164.45|162.45|163.6|161.6|164.45|162.45|163.6|161.6|0
1632276090000|2021-09-22 02:01:30|163.43|161.43|162.75|160.75|163.43|161.43|162.75|160.75|0
1632276100000|2021-09-22 02:01:40|162.66|160.66|162.58|160.58|162.75|160.75|162.41|160.41|0
1632276110000|2021-09-22 02:01:50|162.41|160.41|161.91|159.91|162.41|160.41|161.91|159.91|0
1632276120000|2021-09-22 02:02:00|162.07|160.07|162.58|160.58|162.58|160.58|162.07|160.07|0
1632276130000|2021-09-22 02:02:10|162.41|160.41|161.91|159.91|162.41|160.41|161.91|159.91|0
1632276140000|2021-09-22 02:02:20|161.65|159.65|161.57|159.57|161.91|159.91|161.57|159.57|0
1632276150000|2021-09-22 02:02:30|161.74|159.74|161.91|159.91|161.91|159.91|161.74|159.74|0
1632276160000|2021-09-22 02:02:40|161.74|159.74|161.23|159.23|161.74|159.74|161.23|159.23|0
1632276170000|2021-09-22 02:02:50|161.4|159.4|160.3|158.3|161.4|159.4|160.3|158.3|0
1632276180000|2021-09-22 02:03:00|160.56|158.56|160.73|158.73|160.73|158.73|160.56|158.56|0
1632276190000|2021-09-22 02:03:10|160.89|158.89|161.06|159.06|161.06|159.06|160.89|158.89|0
1632276200000|2021-09-22 02:03:20|160.89|158.89|160.64|158.64|160.89|158.89|160.64|158.64|0
1632276210000|2021-09-22 02:03:30|160.89|158.89|160.56|158.56|160.89|158.89|160.39|158.39|0
1632276220000|2021-09-22 02:03:40|160.39|158.39|160.56|158.56|160.56|158.56|160.39|158.39|0
1632276230000|2021-09-22 02:03:50|160.72|158.72|160.89|158.89|160.89|158.89|160.56|158.56|0
1632276240000|2021-09-22 02:04:00|160.72|158.72|160.39|158.39|160.89|158.89|160.39|158.39|0
1632276250000|2021-09-22 02:04:10|160.22|158.22|159.72|157.72|160.22|158.22|159.72|157.72|0
1632276260000|2021-09-22 02:04:20|159.88|157.88|159.72|157.72|159.88|157.88|159.72|157.72|0
1632276270000|2021-09-22 02:04:30|159.38|157.38|159.55|157.55|159.55|157.55|159.21|157.21|0
1632276280000|2021-09-22 02:04:40|159.38|157.38|158.88|156.88|159.38|157.38|158.88|156.88|0
1632276290000|2021-09-22 02:04:50|159.38|157.38|159.46|157.46|159.46|157.46|159.21|157.21|0
1632276300000|2021-09-22 02:05:00|159.55|157.55|159.21|157.21|159.55|157.55|159.21|157.21|0
1632276310000|2021-09-22 02:05:10|159.29|157.29|159.21|157.21|159.38|157.38|159.21|157.21|0
1632276320000|2021-09-22 02:05:20|159.13|157.13|158.38|156.38|159.13|157.13|158.38|156.38|0
1632276330000|2021-09-22 02:05:30|158.54|156.54|158.38|156.38|158.54|156.54|158.38|156.38|0
1632276340000|2021-09-22 02:05:40|158.54|156.54|158.54|156.54|158.54|156.54|158.54|156.54|0
1632276350000|2021-09-22 02:05:50|158.71|156.71|158.71|156.71|158.71|156.71|158.71|156.71|0
1632276360000|2021-09-22 02:06:00|158.54|156.54|158.38|156.38|158.54|156.54|158.38|156.38|0
1632276370000|2021-09-22 02:06:10|158.21|156.21|157.88|155.88|158.21|156.21|157.88|155.88|0
1632276380000|2021-09-22 02:06:20|157.71|155.71|157.88|155.88|157.88|155.88|157.54|155.54|0
1632276390000|2021-09-22 02:06:30|157.71|155.71|157.54|155.54|157.71|155.71|157.54|155.54|0
1632276400000|2021-09-22 02:06:40|157.71|155.71|156.55|154.55|157.71|155.71|156.55|154.55|0
1632276410000|2021-09-22 02:06:50|157.21|155.21|157.04|155.04|157.21|155.21|156.88|154.88|0
1632276420000|2021-09-22 02:07:00|157.21|155.21|156.55|154.55|157.21|155.21|156.55|154.55|0
1632276430000|2021-09-22 02:07:10|156.38|154.38|156.38|154.38|156.38|154.38|156.38|154.38|0
1632276440000|2021-09-22 02:07:20|156.54|154.54|155.8|153.8|156.54|154.54|155.8|153.8|0
1632276450000|2021-09-22 02:07:30|156.21|154.21|156.21|154.21|156.21|154.21|156.13|154.13|0
1632276460000|2021-09-22 02:07:40|155.72|153.72|155.88|153.88|155.88|153.88|155.72|153.72|0
1632276470000|2021-09-22 02:07:50|155.72|153.72|156.54|154.54|156.54|154.54|155.72|153.72|0
1632276480000|2021-09-22 02:08:00|156.71|154.71|156.54|154.54|156.71|154.71|156.54|154.54|0
1632276490000|2021-09-22 02:08:10|156.88|154.88|157.12|155.12|157.21|155.21|156.88|154.88|0
1632276500000|2021-09-22 02:08:20|157.21|155.21|157.21|155.21|157.21|155.21|157.12|155.12|0
1632276510000|2021-09-22 02:08:30|157.04|155.04|157.21|155.21|157.21|155.21|157.04|155.04|0
1632276520000|2021-09-22 02:08:40|157.37|155.37|157.71|155.71|157.71|155.71|157.37|155.37|0
1632276530000|2021-09-22 02:08:50|157.54|155.54|157.71|155.71|157.71|155.71|157.54|155.54|0
1632276540000|2021-09-22 02:09:00|157.54|155.54|157.87|155.87|157.87|155.87|157.54|155.54|0
1632276550000|2021-09-22 02:09:10|157.71|155.71|158.04|156.04|158.21|156.21|157.71|155.71|0
1632276560000|2021-09-22 02:09:20|158.21|156.21|157.87|155.87|158.45|156.45|157.87|155.87|0
1632276570000|2021-09-22 02:09:30|158.04|156.04|157.87|155.87|158.04|156.04|157.87|155.87|0
1632276580000|2021-09-22 02:09:40|158.04|156.04|157.54|155.54|158.04|156.04|157.54|155.54|0
1632276600000|2021-09-22 02:10:00|157.78|155.78|157.87|155.87|157.87|155.87|157.7|155.7|0
1632276610000|2021-09-22 02:10:10|157.54|155.54|157.37|155.37|157.54|155.54|157.37|155.37|0
1632276620000|2021-09-22 02:10:20|157.54|155.54|157.37|155.37|157.54|155.54|157.37|155.37|0
1632276630000|2021-09-22 02:10:30|157.7|155.7|157.7|155.7|157.87|155.87|157.7|155.7|0
1632276640000|2021-09-22 02:10:40|157.54|155.54|157.7|155.7|157.7|155.7|157.54|155.54|0
1632276650000|2021-09-22 02:10:50|157.37|155.37|157.37|155.37|157.54|155.54|157.37|155.37|0
1632276660000|2021-09-22 02:11:00|157.2|155.2|157.2|155.2|157.2|155.2|157.04|155.04|0
1632276670000|2021-09-22 02:11:10|157.04|155.04|156.87|154.87|157.04|155.04|156.71|154.71|0
1632276680000|2021-09-22 02:11:20|157.04|155.04|157.45|155.45|157.45|155.45|157.04|155.04|0
1632276690000|2021-09-22 02:11:30|157.37|155.37|157.54|155.54|157.54|155.54|157.37|155.37|0
1632276700000|2021-09-22 02:11:40|157.7|155.7|157.45|155.45|157.7|155.7|157.37|155.37|0
1632276710000|2021-09-22 02:11:50|157.54|155.54|158.2|156.2|158.2|156.2|157.54|155.54|0
1632276720000|2021-09-22 02:12:00|158.37|156.37|158.87|156.87|158.87|156.87|158.37|156.37|0
1632276730000|2021-09-22 02:12:10|159.04|157.04|159.04|157.04|159.04|157.04|158.87|156.87|0
1632276740000|2021-09-22 02:12:20|159.54|157.54|159.2|157.2|159.54|157.54|159.2|157.2|0
1632276750000|2021-09-22 02:12:30|159.37|157.37|160.38|158.38|160.38|158.38|159.37|157.37|0
1632276760000|2021-09-22 02:12:40|160.04|158.04|159.87|157.87|160.21|158.21|159.87|157.87|0
1632276770000|2021-09-22 02:12:50|159.71|157.71|159.87|157.87|159.87|157.87|159.71|157.71|0
1632276780000|2021-09-22 02:13:00|160.04|158.04|160.04|158.04|160.04|158.04|159.87|157.87|0
1632276790000|2021-09-22 02:13:10|160.21|158.21|160.12|158.12|160.21|158.21|160.12|158.12|0
1632276800000|2021-09-22 02:13:20|159.87|157.87|159.7|157.7|159.87|157.87|159.7|157.7|0
1632276810000|2021-09-22 02:13:30|159.87|157.87|160.04|158.04|160.04|158.04|159.87|157.87|0
1632276820000|2021-09-22 02:13:40|160.21|158.21|160.21|158.21|160.21|158.21|160.21|158.21|0
1632276830000|2021-09-22 02:13:50|160.04|158.04|159.87|157.87|160.04|158.04|159.87|157.87|0
1632276850000|2021-09-22 02:14:10|159.7|157.7|160.04|158.04|160.12|158.12|159.7|157.7|0
1632276860000|2021-09-22 02:14:20|160.21|158.21|159.87|157.87|160.21|158.21|159.87|157.87|0
1632276870000|2021-09-22 02:14:30|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1632276880000|2021-09-22 02:14:40|159.87|157.87|160.21|158.21|160.21|158.21|159.87|157.87|0
1632276890000|2021-09-22 02:14:50|160.04|158.04|159.53|157.53|160.04|158.04|159.53|157.53|0
1632276900000|2021-09-22 02:15:00|159.62|157.62|159.62|157.62|159.7|157.7|159.53|157.53|0
1632276910000|2021-09-22 02:15:10|159.53|157.53|159.87|157.87|159.87|157.87|159.53|157.53|0
1632276920000|2021-09-22 02:15:20|159.7|157.7|159.95|157.95|159.95|157.95|159.7|157.7|0
1632276930000|2021-09-22 02:15:30|159.7|157.7|159.7|157.7|159.7|157.7|159.53|157.53|0
1632276940000|2021-09-22 02:15:40|159.53|157.53|159.61|157.61|159.7|157.7|159.53|157.53|0
1632276950000|2021-09-22 02:15:50|159.53|157.53|159.53|157.53|159.53|157.53|159.53|157.53|0
1632276960000|2021-09-22 02:16:00|159.61|157.61|159.61|157.61|159.61|157.61|159.53|157.53|0
1632276970000|2021-09-22 02:16:10|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1632276980000|2021-09-22 02:16:20|159.78|157.78|159.87|157.87|159.87|157.87|159.78|157.78|0
1632276990000|2021-09-22 02:16:30|159.03|157.03|159.37|157.37|159.37|157.37|159.03|157.03|0
1632277000000|2021-09-22 02:16:40|159.03|157.03|159.03|157.03|159.03|157.03|158.86|156.86|0
1632277010000|2021-09-22 02:16:50|159.2|157.2|159.45|157.45|159.53|157.53|159.2|157.2|0
1632277020000|2021-09-22 02:17:00|159.36|157.36|159.28|157.28|159.36|157.36|159.28|157.28|0
1632277030000|2021-09-22 02:17:10|159.2|157.2|159.87|157.87|159.87|157.87|159.2|157.2|0
1632277040000|2021-09-22 02:17:20|159.95|157.95|160.71|158.71|160.71|158.71|159.95|157.95|0
1632277050000|2021-09-22 02:17:30|160.54|158.54|160.54|158.54|160.54|158.54|160.37|158.37|0
1632277060000|2021-09-22 02:17:40|160.71|158.71|160.54|158.54|160.79|158.79|160.54|158.54|0
1632277070000|2021-09-22 02:17:50|160.37|158.37|160.54|158.54|160.54|158.54|160.37|158.37|0
1632277080000|2021-09-22 02:18:00|160.71|158.71|160.03|158.03|160.71|158.71|160.03|158.03|0
1632277090000|2021-09-22 02:18:10|159.95|157.95|160.2|158.2|160.2|158.2|159.95|157.95|0
1632277100000|2021-09-22 02:18:20|160.03|158.03|160.2|158.2|160.2|158.2|160.03|158.03|0
1632277110000|2021-09-22 02:18:30|160.37|158.37|160.37|158.37|160.37|158.37|160.37|158.37|0
1632277120000|2021-09-22 02:18:40|160.28|158.28|160.37|158.37|160.37|158.37|160.2|158.2|0
1632277130000|2021-09-22 02:18:50|160.87|158.87|161.12|159.12|161.12|159.12|160.87|158.87|0
1632277140000|2021-09-22 02:19:00|161.21|159.21|160.87|158.87|161.21|159.21|160.87|158.87|0
1632277150000|2021-09-22 02:19:10|160.95|158.95|161.04|159.04|161.04|159.04|160.87|158.87|0
1632277160000|2021-09-22 02:19:20|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1632277170000|2021-09-22 02:19:30|161.04|159.04|161.21|159.21|161.21|159.21|161.04|159.04|0
1632277180000|2021-09-22 02:19:40|161.04|159.04|161.04|159.04|161.04|159.04|161.04|159.04|0
1632277190000|2021-09-22 02:19:50|160.87|158.87|160.87|158.87|161.04|159.04|160.87|158.87|0
1632277200000|2021-09-22 02:20:00|160.78|158.78|160.7|158.7|160.78|158.78|160.7|158.7|0
1632277210000|2021-09-22 02:20:10|160.78|158.78|160.7|158.7|160.78|158.78|160.7|158.7|0
1632277220000|2021-09-22 02:20:20|160.78|158.78|160.87|158.87|160.87|158.87|160.78|158.78|0
1632277230000|2021-09-22 02:20:30|161.04|159.04|161.04|159.04|161.04|159.04|161.04|159.04|0
1632277240000|2021-09-22 02:20:40|160.87|158.87|160.53|158.53|160.87|158.87|160.53|158.53|0
1632277250000|2021-09-22 02:20:50|160.45|158.45|160.53|158.53|160.53|158.53|160.45|158.45|0
1632277260000|2021-09-22 02:21:00|160.37|158.37|160.53|158.53|160.7|158.7|160.37|158.37|0
1632277270000|2021-09-22 02:21:10|160.7|158.7|160.78|158.78|160.87|158.87|160.7|158.7|0
1632277280000|2021-09-22 02:21:20|160.7|158.7|160.87|158.87|160.87|158.87|160.7|158.7|0
1632277300000|2021-09-22 02:21:40|160.7|158.7|160.87|158.87|160.87|158.87|160.7|158.7|0
1632277310000|2021-09-22 02:21:50|160.95|158.95|160.95|158.95|161.2|159.2|160.95|158.95|0
1632277320000|2021-09-22 02:22:00|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632277340000|2021-09-22 02:22:20|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1632277350000|2021-09-22 02:22:30|160.53|158.53|160.36|158.36|160.53|158.53|160.36|158.36|0
1632277360000|2021-09-22 02:22:40|160.53|158.53|160.53|158.53|160.7|158.7|160.53|158.53|0
1632277370000|2021-09-22 02:22:50|160.44|158.44|160.53|158.53|160.61|158.61|160.44|158.44|0
1632277380000|2021-09-22 02:23:00|160.61|158.61|160.53|158.53|160.61|158.61|160.53|158.53|0
1632277390000|2021-09-22 02:23:10|160.7|158.7|160.87|158.87|160.87|158.87|160.7|158.7|0
1632277400000|2021-09-22 02:23:20|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1632277410000|2021-09-22 02:23:30|160.87|158.87|160.53|158.53|160.87|158.87|160.53|158.53|0
1632277430000|2021-09-22 02:23:50|160.61|158.61|160.78|158.78|160.78|158.78|160.53|158.53|0
1632277440000|2021-09-22 02:24:00|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1632277450000|2021-09-22 02:24:10|160.87|158.87|160.87|158.87|160.87|158.87|160.7|158.7|0
1632277460000|2021-09-22 02:24:20|160.78|158.78|160.86|158.86|160.86|158.86|160.78|158.78|0
1632277470000|2021-09-22 02:24:30|160.78|158.78|160.53|158.53|160.78|158.78|160.53|158.53|0
1632277480000|2021-09-22 02:24:40|160.7|158.7|160.95|158.95|160.95|158.95|160.7|158.7|0
1632277490000|2021-09-22 02:24:50|160.86|158.86|161.03|159.03|161.03|159.03|160.86|158.86|0
1632277500000|2021-09-22 02:25:00|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1632277510000|2021-09-22 02:25:10|160.7|158.7|160.86|158.86|160.86|158.86|160.7|158.7|0
1632277520000|2021-09-22 02:25:20|160.7|158.7|160.78|158.78|160.78|158.78|160.7|158.7|0
1632277530000|2021-09-22 02:25:30|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1632277540000|2021-09-22 02:25:40|160.61|158.61|160.69|158.69|160.69|158.69|160.61|158.61|0
1632277550000|2021-09-22 02:25:50|160.86|158.86|160.78|158.78|160.86|158.86|160.78|158.78|0
1632277560000|2021-09-22 02:26:00|160.69|158.69|160.78|158.78|160.78|158.78|160.69|158.69|0
1632277570000|2021-09-22 02:26:10|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1632277590000|2021-09-22 02:26:30|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1632277600000|2021-09-22 02:26:40|160.53|158.53|160.69|158.69|160.69|158.69|160.53|158.53|0
1632277610000|2021-09-22 02:26:50|160.77|158.77|160.77|158.77|160.77|158.77|160.77|158.77|0
1632277620000|2021-09-22 02:27:00|160.69|158.69|160.53|158.53|160.69|158.69|160.53|158.53|0
1632277630000|2021-09-22 02:27:10|160.69|158.69|160.61|158.61|160.69|158.69|160.61|158.61|0
1632277640000|2021-09-22 02:27:20|160.69|158.69|160.77|158.77|160.77|158.77|160.69|158.69|0
1632277650000|2021-09-22 02:27:30|160.69|158.69|160.52|158.52|160.69|158.69|160.36|158.36|0
1632277660000|2021-09-22 02:27:40|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1632277670000|2021-09-22 02:27:50|161.03|159.03|160.69|158.69|161.03|159.03|160.69|158.69|0
1632277680000|2021-09-22 02:28:00|160.52|158.52|160.69|158.69|160.69|158.69|160.52|158.52|0
1632277690000|2021-09-22 02:28:10|160.6|158.6|160.6|158.6|160.69|158.69|160.6|158.6|0
1632277700000|2021-09-22 02:28:20|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1632277710000|2021-09-22 02:28:30|160.6|158.6|160.6|158.6|160.69|158.69|160.52|158.52|0
1632277720000|2021-09-22 02:28:40|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1632277730000|2021-09-22 02:28:50|160.35|158.35|160.44|158.44|160.44|158.44|160.35|158.35|0
1632277740000|2021-09-22 02:29:00|160.52|158.52|160.86|158.86|160.86|158.86|160.52|158.52|0
1632277750000|2021-09-22 02:29:10|160.94|158.94|160.69|158.69|160.94|158.94|160.69|158.69|0
1632277760000|2021-09-22 02:29:20|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1632277780000|2021-09-22 02:29:40|160.6|158.6|160.69|158.69|160.69|158.69|160.6|158.6|0
1632277800000|2021-09-22 02:30:00|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1632277810000|2021-09-22 02:30:10|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1632277820000|2021-09-22 02:30:20|160.6|158.6|160.69|158.69|160.69|158.69|160.6|158.6|0
1632277830000|2021-09-22 02:30:30|160.6|158.6|160.43|158.43|160.6|158.6|160.43|158.43|0
1632277840000|2021-09-22 02:30:40|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632277850000|2021-09-22 02:30:50|160.18|158.18|159.68|157.68|160.18|158.18|159.68|157.68|0
1632277860000|2021-09-22 02:31:00|159.59|157.59|159.51|157.51|159.59|157.59|159.35|157.35|0
1632277870000|2021-09-22 02:31:10|159.35|157.35|159.85|157.85|159.85|157.85|159.35|157.35|0
1632277880000|2021-09-22 02:31:20|159.93|157.93|159.85|157.85|160.02|158.02|159.85|157.85|0
1632277890000|2021-09-22 02:31:30|160.02|158.02|160.18|158.18|160.18|158.18|160.02|158.02|0
1632277900000|2021-09-22 02:31:40|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1632277910000|2021-09-22 02:31:50|160.01|158.01|159.85|157.85|160.1|158.1|159.85|157.85|0
1632277920000|2021-09-22 02:32:00|159.68|157.68|159.34|157.34|159.68|157.68|159.34|157.34|0
1632277930000|2021-09-22 02:32:10|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1632277940000|2021-09-22 02:32:20|158.76|156.76|158.67|156.67|158.84|156.84|158.67|156.67|0
1632277950000|2021-09-22 02:32:30|158.51|156.51|158.84|156.84|158.84|156.84|158.51|156.51|0
1632277960000|2021-09-22 02:32:40|159.01|157.01|158.92|156.92|159.01|157.01|158.84|156.84|0
1632277970000|2021-09-22 02:32:50|159.01|157.01|158.84|156.84|159.01|157.01|158.84|156.84|0
1632277980000|2021-09-22 02:33:00|158.67|156.67|159.01|157.01|159.01|157.01|158.67|156.67|0
1632277990000|2021-09-22 02:33:10|159.18|157.18|159.51|157.51|159.51|157.51|159.18|157.18|0
1632278000000|2021-09-22 02:33:20|159.42|157.42|159.18|157.18|159.42|157.42|159.18|157.18|0
1632278010000|2021-09-22 02:33:30|159.34|157.34|158.67|156.67|159.34|157.34|158.67|156.67|0
1632278020000|2021-09-22 02:33:40|158.75|156.75|158.84|156.84|158.84|156.84|158.75|156.75|0
1632278030000|2021-09-22 02:33:50|159.01|157.01|159.17|157.17|159.17|157.17|159.01|157.01|0
1632278040000|2021-09-22 02:34:00|158.92|156.92|158.92|156.92|159.01|157.01|158.92|156.92|0
1632278050000|2021-09-22 02:34:10|159.01|157.01|159.01|157.01|159.01|157.01|158.92|156.92|0
1632278060000|2021-09-22 02:34:20|158.92|156.92|159.51|157.51|159.51|157.51|158.92|156.92|0
1632278070000|2021-09-22 02:34:30|159.34|157.34|159.51|157.51|159.51|157.51|159.34|157.34|0
1632278080000|2021-09-22 02:34:40|159.34|157.34|159.17|157.17|159.34|157.34|159.17|157.17|0
1632278090000|2021-09-22 02:34:50|159.09|157.09|159.34|157.34|159.34|157.34|159.09|157.09|0
1632278110000|2021-09-22 02:35:10|159.25|157.25|159.51|157.51|159.51|157.51|159.25|157.25|0
1632278120000|2021-09-22 02:35:20|159.42|157.42|159.51|157.51|159.59|157.59|159.42|157.42|0
1632278130000|2021-09-22 02:35:30|159.17|157.17|159.34|157.34|159.34|157.34|159.17|157.17|0
1632278140000|2021-09-22 02:35:40|159.25|157.25|159.08|157.08|159.25|157.25|159.08|157.08|0
1632278150000|2021-09-22 02:35:50|159.17|157.17|158.34|156.34|159.17|157.17|158.34|156.34|0
1632278160000|2021-09-22 02:36:00|158.5|156.5|157.75|155.75|158.5|156.5|157.75|155.75|0
1632278170000|2021-09-22 02:36:10|157.67|155.67|157.84|155.84|157.84|155.84|157.67|155.67|0
1632278180000|2021-09-22 02:36:20|158|156|157.84|155.84|158|156|157.84|155.84|0
1632278190000|2021-09-22 02:36:30|158|156|158|156|158|156|158|156|0
1632278200000|2021-09-22 02:36:40|157.84|155.84|157.83|155.83|158|156|157.83|155.83|0
1632278210000|2021-09-22 02:36:50|158|156|158|156|158|156|158|156|0
1632278220000|2021-09-22 02:37:00|158.25|156.25|158.41|156.41|158.41|156.41|158.25|156.25|0
1632278230000|2021-09-22 02:37:10|158.5|156.5|158.5|156.5|158.5|156.5|158.33|156.33|0
1632278250000|2021-09-22 02:37:30|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1632278260000|2021-09-22 02:37:40|158.17|156.17|158.33|156.33|158.33|156.33|158.17|156.17|0
1632278270000|2021-09-22 02:37:50|158.5|156.5|158.5|156.5|158.5|156.5|158.5|156.5|0
1632278280000|2021-09-22 02:38:00|158.67|156.67|158.67|156.67|158.67|156.67|158.67|156.67|0
1632278290000|2021-09-22 02:38:10|158.83|156.83|159.17|157.17|159.17|157.17|158.83|156.83|0
1632278300000|2021-09-22 02:38:20|159.34|157.34|159.5|157.5|159.5|157.5|159.34|157.34|0
1632278310000|2021-09-22 02:38:30|159.42|157.42|159.34|157.34|159.42|157.42|159.34|157.34|0
1632278320000|2021-09-22 02:38:40|159.5|157.5|159.67|157.67|159.67|157.67|159.5|157.5|0
1632278330000|2021-09-22 02:38:50|159.5|157.5|159.58|157.58|159.58|157.58|159.5|157.5|0
1632278340000|2021-09-22 02:39:00|159.67|157.67|159.75|157.75|159.75|157.75|159.67|157.67|0
1632278350000|2021-09-22 02:39:10|159.67|157.67|159.84|157.84|159.84|157.84|159.67|157.67|0
1632278360000|2021-09-22 02:39:20|159.67|157.67|159.5|157.5|159.67|157.67|159.5|157.5|0
1632278370000|2021-09-22 02:39:30|159.67|157.67|159.67|157.67|159.75|157.75|159.67|157.67|0
1632278380000|2021-09-22 02:39:40|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1632278400000|2021-09-22 02:40:00|160|158|160|158|160|158|160|158|0
1632278410000|2021-09-22 02:40:10|160.17|158.17|160.34|158.34|160.34|158.34|160.17|158.17|0
1632278420000|2021-09-22 02:40:20|160.51|158.51|160.68|158.68|160.68|158.68|160.51|158.51|0
1632278430000|2021-09-22 02:40:30|160.59|158.59|160.67|158.67|160.84|158.84|160.59|158.59|0
1632278440000|2021-09-22 02:40:40|160.84|158.84|160.84|158.84|160.84|158.84|160.84|158.84|0
1632278450000|2021-09-22 02:40:50|160.67|158.67|160.84|158.84|160.84|158.84|160.67|158.67|0
1632278460000|2021-09-22 02:41:00|160.67|158.67|160.59|158.59|160.67|158.67|160.51|158.51|0
1632278470000|2021-09-22 02:41:10|160.51|158.51|160.84|158.84|160.84|158.84|160.51|158.51|0
1632278480000|2021-09-22 02:41:20|160.67|158.67|160.67|158.67|160.67|158.67|160.67|158.67|0
1632278490000|2021-09-22 02:41:30|160.51|158.51|160.34|158.34|160.51|158.51|160.34|158.34|0
1632278500000|2021-09-22 02:41:40|160.42|158.42|160.51|158.51|160.51|158.51|160.42|158.42|0
1632278510000|2021-09-22 02:41:50|160.42|158.42|160.42|158.42|160.51|158.51|160.34|158.34|0
1632278520000|2021-09-22 02:42:00|160.51|158.51|160.5|158.5|160.51|158.51|160.5|158.5|0
1632278530000|2021-09-22 02:42:10|160.67|158.67|160.5|158.5|160.67|158.67|160.5|158.5|0
1632278540000|2021-09-22 02:42:20|160.34|158.34|160.5|158.5|160.5|158.5|160.34|158.34|0
1632278570000|2021-09-22 02:42:50|160.67|158.67|160.67|158.67|160.67|158.67|160.67|158.67|0
1632278580000|2021-09-22 02:43:00|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1632278590000|2021-09-22 02:43:10|160.67|158.67|160.67|158.67|160.67|158.67|160.67|158.67|0
1632278600000|2021-09-22 02:43:20|160.58|158.58|160.5|158.5|160.58|158.58|160.5|158.5|0
1632278620000|2021-09-22 02:43:40|160.25|158.25|160.33|158.33|160.33|158.33|160.25|158.25|0
1632278630000|2021-09-22 02:43:50|160.17|158.17|160.08|158.08|160.17|158.17|160|158|0
1632278640000|2021-09-22 02:44:00|160.17|158.17|160.33|158.33|160.33|158.33|160.17|158.17|0
1632278650000|2021-09-22 02:44:10|160.17|158.17|160.08|158.08|160.17|158.17|160|158|0
1632278660000|2021-09-22 02:44:20|160.17|158.17|160.17|158.17|160.17|158.17|160|158|0
1632278670000|2021-09-22 02:44:30|160.08|158.08|160.17|158.17|160.17|158.17|160.08|158.08|0
1632278680000|2021-09-22 02:44:40|160.25|158.25|160.33|158.33|160.33|158.33|160.25|158.25|0
1632278690000|2021-09-22 02:44:50|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632278700000|2021-09-22 02:45:00|160.33|158.33|160.5|158.5|160.5|158.5|160.33|158.33|0
1632278710000|2021-09-22 02:45:10|160.67|158.67|160.84|158.84|160.84|158.84|160.67|158.67|0
1632278720000|2021-09-22 02:45:20|160.92|158.92|160.75|158.75|161.01|159.01|160.75|158.75|0
1632278730000|2021-09-22 02:45:30|160.58|158.58|160.16|158.16|160.58|158.58|160.16|158.16|0
1632278740000|2021-09-22 02:45:40|160.24|158.24|160.16|158.16|160.24|158.24|160.08|158.08|0
1632278750000|2021-09-22 02:45:50|160.33|158.33|160|158|160.33|158.33|160|158|0
1632278760000|2021-09-22 02:46:00|160.08|158.08|160.08|158.08|160.16|158.16|159.91|157.91|0
1632278770000|2021-09-22 02:46:10|160|158|159.91|157.91|160|158|159.83|157.83|0
1632278780000|2021-09-22 02:46:20|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1632278790000|2021-09-22 02:46:30|159.32|157.32|159.83|157.83|159.83|157.83|159.32|157.32|0
1632278810000|2021-09-22 02:46:50|159.99|157.99|160.16|158.16|160.16|158.16|159.99|157.99|0
1632278820000|2021-09-22 02:47:00|159.99|157.99|159.91|157.91|159.99|157.99|159.83|157.83|0
1632278830000|2021-09-22 02:47:10|159.99|157.99|159.99|157.99|160.16|158.16|159.99|157.99|0
1632278860000|2021-09-22 02:47:40|160.16|158.16|160.33|158.33|160.33|158.33|160.16|158.16|0
1632278870000|2021-09-22 02:47:50|160.41|158.41|160.33|158.33|160.41|158.41|160.33|158.33|0
1632278880000|2021-09-22 02:48:00|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1632278890000|2021-09-22 02:48:10|160.24|158.24|160.33|158.33|160.33|158.33|160.24|158.24|0
1632278910000|2021-09-22 02:48:30|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632278920000|2021-09-22 02:48:40|160.33|158.33|160.33|158.33|160.33|158.33|160.33|158.33|0
1632278930000|2021-09-22 02:48:50|160.16|158.16|160.41|158.41|160.5|158.5|160.16|158.16|0
1632278940000|2021-09-22 02:49:00|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1632278950000|2021-09-22 02:49:10|160.66|158.66|160.66|158.66|160.66|158.66|160.66|158.66|0
1632278960000|2021-09-22 02:49:20|160.83|158.83|160.83|158.83|161|159|160.83|158.83|0
1632278970000|2021-09-22 02:49:30|160.74|158.74|161|159|161|159|160.74|158.74|0
1632278990000|2021-09-22 02:49:50|160.91|158.91|161.08|159.08|161.17|159.17|160.91|158.91|0
1632279000000|2021-09-22 02:50:00|161|159|161.17|159.17|161.17|159.17|161|159|0
1632279010000|2021-09-22 02:50:10|161|159|161.17|159.17|161.17|159.17|161|159|0
1632279020000|2021-09-22 02:50:20|161.34|159.34|161.58|159.58|161.58|159.58|161.34|159.34|0
1632279030000|2021-09-22 02:50:30|161.5|159.5|161.58|159.58|161.58|159.58|161.5|159.5|0
1632279040000|2021-09-22 02:50:40|161.5|159.5|161.67|159.67|161.67|159.67|161.5|159.5|0
1632279050000|2021-09-22 02:50:50|161.84|159.84|162.09|160.09|162.09|160.09|161.84|159.84|0
1632279060000|2021-09-22 02:51:00|162.69|160.69|162.85|160.85|162.94|160.94|162.69|160.69|0
1632279070000|2021-09-22 02:51:10|162.94|160.94|163.36|161.36|163.36|161.36|162.94|160.94|0
1632279080000|2021-09-22 02:51:20|163.27|161.27|163.7|161.7|163.7|161.7|163.27|161.27|0
1632279090000|2021-09-22 02:51:30|163.53|161.53|163.44|161.44|163.61|161.61|163.44|161.44|0
1632279100000|2021-09-22 02:51:40|163.53|161.53|163.7|161.7|163.78|161.78|163.53|161.53|0
1632279110000|2021-09-22 02:51:50|163.53|161.53|163.87|161.87|163.87|161.87|163.53|161.53|0
1632279120000|2021-09-22 02:52:00|164.21|162.21|164.12|162.12|164.21|162.21|164.12|162.12|0
1632279130000|2021-09-22 02:52:10|164.04|162.04|164.21|162.21|164.21|162.21|163.95|161.95|0
1632279140000|2021-09-22 02:52:20|164.12|162.12|164.04|162.04|164.12|162.12|163.87|161.87|0
1632279150000|2021-09-22 02:52:30|163.87|161.87|163.53|161.53|163.87|161.87|163.53|161.53|0
1632279160000|2021-09-22 02:52:40|163.36|161.36|163.53|161.53|163.53|161.53|163.36|161.36|0
1632279170000|2021-09-22 02:52:50|163.44|161.44|163.53|161.53|163.7|161.7|163.44|161.44|0
1632279180000|2021-09-22 02:53:00|163.36|161.36|163.36|161.36|163.44|161.44|163.36|161.36|0
1632279190000|2021-09-22 02:53:10|163.44|161.44|163.36|161.36|163.44|161.44|163.36|161.36|0
1632279200000|2021-09-22 02:53:20|163.19|161.19|163.36|161.36|163.36|161.36|163.19|161.19|0
1632279210000|2021-09-22 02:53:30|163.53|161.53|163.53|161.53|163.53|161.53|163.44|161.44|0
1632279220000|2021-09-22 02:53:40|163.36|161.36|163.19|161.19|163.36|161.36|163.02|161.02|0
1632279230000|2021-09-22 02:53:50|163.1|161.1|162.34|160.34|163.19|161.19|162.34|160.34|0
1632279240000|2021-09-22 02:54:00|162.17|160.17|162.34|160.34|162.34|160.34|162.17|160.17|0
1632279250000|2021-09-22 02:54:10|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1632279260000|2021-09-22 02:54:20|162.34|160.34|162.68|160.68|162.68|160.68|162.34|160.34|0
1632279270000|2021-09-22 02:54:30|162.76|160.76|162.17|160.17|162.76|160.76|162.17|160.17|0
1632279280000|2021-09-22 02:54:40|162.25|160.25|162.17|160.17|162.25|160.25|162.17|160.17|0
1632279290000|2021-09-22 02:54:50|162.25|160.25|162.17|160.17|162.25|160.25|162.17|160.17|0
1632279300000|2021-09-22 02:55:00|162.08|160.08|162|160|162.08|160.08|162|160|0
1632279310000|2021-09-22 02:55:10|162.51|160.51|162.51|160.51|162.68|160.68|162.51|160.51|0
1632279320000|2021-09-22 02:55:20|162.68|160.68|162.51|160.51|162.85|160.85|162.51|160.51|0
1632279330000|2021-09-22 02:55:30|162.68|160.68|162.68|160.68|162.68|160.68|162.68|160.68|0
1632279340000|2021-09-22 02:55:40|162.51|160.51|161.67|159.67|162.51|160.51|161.67|159.67|0
1632279350000|2021-09-22 02:55:50|161.41|159.41|161.16|159.16|161.41|159.41|161.16|159.16|0
1632279360000|2021-09-22 02:56:00|161.33|159.33|161.16|159.16|161.5|159.5|161.16|159.16|0
1632279370000|2021-09-22 02:56:10|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1632279380000|2021-09-22 02:56:20|161.16|159.16|160.99|158.99|161.16|159.16|160.99|158.99|0
1632279390000|2021-09-22 02:56:30|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1632279400000|2021-09-22 02:56:40|160.99|158.99|161.41|159.41|161.41|159.41|160.99|158.99|0
1632279410000|2021-09-22 02:56:50|161.49|159.49|162|160|162.08|160.08|161.49|159.49|0
1632279420000|2021-09-22 02:57:00|162.25|160.25|162.34|160.34|162.34|160.34|162.25|160.25|0
1632279430000|2021-09-22 02:57:10|162|160|161.83|159.83|162|160|161.83|159.83|0
1632279440000|2021-09-22 02:57:20|162|160|162|160|162|160|162|160|0
1632279450000|2021-09-22 02:57:30|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1632279460000|2021-09-22 02:57:40|161.74|159.74|162|160|162|160|161.74|159.74|0
1632279470000|2021-09-22 02:57:50|162.17|160.17|162.25|160.25|162.25|160.25|162.17|160.17|0
1632279480000|2021-09-22 02:58:00|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1632279490000|2021-09-22 02:58:10|162.68|160.68|162.84|160.84|162.84|160.84|162.68|160.68|0
1632279500000|2021-09-22 02:58:20|162.76|160.76|162.76|160.76|162.76|160.76|162.76|160.76|0
1632279510000|2021-09-22 02:58:30|162.84|160.84|163.09|161.09|163.18|161.18|162.84|160.84|0
1632279520000|2021-09-22 02:58:40|163.18|161.18|163.09|161.09|163.52|161.52|163.09|161.09|0
1632279530000|2021-09-22 02:58:50|163.01|161.01|163.09|161.09|163.35|161.35|163.01|161.01|0
1632279540000|2021-09-22 02:59:00|163.18|161.18|163.01|161.01|163.18|161.18|163.01|161.01|0
1632279550000|2021-09-22 02:59:10|162.84|160.84|162.67|160.67|162.84|160.84|162.67|160.67|0
1632279560000|2021-09-22 02:59:20|162.84|160.84|162.67|160.67|162.84|160.84|162.67|160.67|0
1632279570000|2021-09-22 02:59:30|162.59|160.59|162.67|160.67|162.67|160.67|162.59|160.59|0
1632279580000|2021-09-22 02:59:40|163.01|161.01|163.01|161.01|163.01|161.01|162.92|160.92|0
1632279590000|2021-09-22 02:59:50|162.84|160.84|163.18|161.18|163.18|161.18|162.84|160.84|0
1632279600000|2021-09-22 03:00:00|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1632279610000|2021-09-22 03:00:10|163.18|161.18|163.01|161.01|163.18|161.18|163.01|161.01|0
1632279620000|2021-09-22 03:00:20|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1632279630000|2021-09-22 03:00:30|163.01|161.01|163.18|161.18|163.18|161.18|163.01|161.01|0
1632279640000|2021-09-22 03:00:40|163.26|161.26|163.01|161.01|163.26|161.26|163.01|161.01|0
1632279650000|2021-09-22 03:00:50|163.18|161.18|163.09|161.09|163.18|161.18|163.01|161.01|0
1632279660000|2021-09-22 03:01:00|163.18|161.18|163.01|161.01|163.18|161.18|163.01|161.01|0
1632279670000|2021-09-22 03:01:10|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632279680000|2021-09-22 03:01:20|163.35|161.35|163.35|161.35|163.35|161.35|163.35|161.35|0
1632279690000|2021-09-22 03:01:30|163.52|161.52|163.52|161.52|163.52|161.52|163.52|161.52|0
1632279700000|2021-09-22 03:01:40|163.69|161.69|163.52|161.52|163.69|161.69|163.52|161.52|0
1632279710000|2021-09-22 03:01:50|163.35|161.35|163.35|161.35|163.35|161.35|163.35|161.35|0
1632279720000|2021-09-22 03:02:00|163.52|161.52|163.69|161.69|163.69|161.69|163.52|161.52|0
1632279750000|2021-09-22 03:02:30|163.18|161.18|163.01|161.01|163.18|161.18|163.01|161.01|0
1632279760000|2021-09-22 03:02:40|162.84|160.84|163.01|161.01|163.01|161.01|162.67|160.67|0
1632279770000|2021-09-22 03:02:50|163.18|161.18|163.01|161.01|163.18|161.18|163.01|161.01|0
1632279780000|2021-09-22 03:03:00|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632279790000|2021-09-22 03:03:10|163.09|161.09|163.01|161.01|163.09|161.09|163.01|161.01|0
1632279800000|2021-09-22 03:03:20|163.18|161.18|163.52|161.52|163.52|161.52|163.18|161.18|0
1632279810000|2021-09-22 03:03:30|163.35|161.35|163.35|161.35|163.35|161.35|163.35|161.35|0
1632279840000|2021-09-22 03:04:00|163.51|161.51|163.51|161.51|163.51|161.51|163.51|161.51|0
1632279850000|2021-09-22 03:04:10|163.6|161.6|163.51|161.51|163.68|161.68|163.51|161.51|0
1632279860000|2021-09-22 03:04:20|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1632279870000|2021-09-22 03:04:30|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1632279880000|2021-09-22 03:04:40|163.17|161.17|163.01|161.01|163.17|161.17|163.01|161.01|0
1632279890000|2021-09-22 03:04:50|163.09|161.09|163.01|161.01|163.17|161.17|163.01|161.01|0
1632279900000|2021-09-22 03:05:00|162.84|160.84|163|161|163|161|162.84|160.84|0
1632279910000|2021-09-22 03:05:10|163.09|161.09|163.09|161.09|163.17|161.17|163.09|161.09|0
1632279920000|2021-09-22 03:05:20|163.17|161.17|163.51|161.51|163.51|161.51|163.17|161.17|0
1632279930000|2021-09-22 03:05:30|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1632279940000|2021-09-22 03:05:40|163.51|161.51|163.68|161.68|163.85|161.85|163.51|161.51|0
1632279950000|2021-09-22 03:05:50|163.85|161.85|164.02|162.02|164.02|162.02|163.85|161.85|0
1632279960000|2021-09-22 03:06:00|164.19|162.19|164.1|162.1|164.19|162.19|164.1|162.1|0
1632279970000|2021-09-22 03:06:10|164.02|162.02|163.85|161.85|164.02|162.02|163.85|161.85|0
1632279980000|2021-09-22 03:06:20|163.93|161.93|163.85|161.85|163.93|161.93|163.85|161.85|0
1632280000000|2021-09-22 03:06:40|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1632280010000|2021-09-22 03:06:50|164.19|162.19|164.53|162.53|164.53|162.53|164.19|162.19|0
1632280020000|2021-09-22 03:07:00|164.36|162.36|164.61|162.61|164.61|162.61|164.36|162.36|0
1632280030000|2021-09-22 03:07:10|164.53|162.53|164.7|162.7|164.7|162.7|164.53|162.53|0
1632280040000|2021-09-22 03:07:20|164.53|162.53|164.53|162.53|164.7|162.7|164.53|162.53|0
1632280050000|2021-09-22 03:07:30|164.61|162.61|164.87|162.87|164.87|162.87|164.61|162.61|0
1632280060000|2021-09-22 03:07:40|164.95|162.95|164.7|162.7|164.95|162.95|164.7|162.7|0
1632280070000|2021-09-22 03:07:50|164.53|162.53|164.61|162.61|164.61|162.61|164.36|162.36|0
1632280080000|2021-09-22 03:08:00|164.53|162.53|164.53|162.53|164.53|162.53|164.53|162.53|0
1632280090000|2021-09-22 03:08:10|164.44|162.44|164.61|162.61|164.7|162.7|164.36|162.36|0
1632280100000|2021-09-22 03:08:20|164.53|162.53|164.53|162.53|164.53|162.53|164.53|162.53|0
1632280120000|2021-09-22 03:08:40|164.36|162.36|164.36|162.36|164.36|162.36|164.36|162.36|0
1632280140000|2021-09-22 03:09:00|164.19|162.19|164.36|162.36|164.36|162.36|164.19|162.19|0
1632280150000|2021-09-22 03:09:10|164.19|162.19|164.19|162.19|164.19|162.19|164.19|162.19|0
1632280160000|2021-09-22 03:09:20|164.27|162.27|164.19|162.19|164.36|162.36|164.02|162.02|0
1632280170000|2021-09-22 03:09:30|164.02|162.02|163.85|161.85|164.02|162.02|163.68|161.68|0
1632280180000|2021-09-22 03:09:40|164.19|162.19|164.36|162.36|164.36|162.36|164.19|162.19|0
1632280190000|2021-09-22 03:09:50|164.44|162.44|164.53|162.53|164.7|162.7|164.44|162.44|0
1632280200000|2021-09-22 03:10:00|164.7|162.7|164.61|162.61|164.7|162.7|164.53|162.53|0
1632280210000|2021-09-22 03:10:10|164.53|162.53|164.53|162.53|164.53|162.53|164.53|162.53|0
1632280220000|2021-09-22 03:10:20|164.36|162.36|164.36|162.36|164.36|162.36|164.19|162.19|0
1632280230000|2021-09-22 03:10:30|164.44|162.44|164.44|162.44|164.44|162.44|164.44|162.44|0
1632280240000|2021-09-22 03:10:40|164.36|162.36|164.36|162.36|164.36|162.36|164.19|162.19|0
1632280250000|2021-09-22 03:10:50|164.27|162.27|164.19|162.19|164.27|162.27|164.19|162.19|0
1632280260000|2021-09-22 03:11:00|164.18|162.18|164.18|162.18|164.27|162.27|164.18|162.18|0
1632280270000|2021-09-22 03:11:10|164.01|162.01|163.67|161.67|164.01|162.01|163.67|161.67|0
1632280280000|2021-09-22 03:11:20|163.59|161.59|163.5|161.5|163.59|161.59|163.5|161.5|0
1632280290000|2021-09-22 03:11:30|163.34|161.34|163.5|161.5|163.59|161.59|163.34|161.34|0
1632280300000|2021-09-22 03:11:40|163.67|161.67|163.67|161.67|163.84|161.84|163.67|161.67|0
1632280310000|2021-09-22 03:11:50|163.76|161.76|163.67|161.67|163.76|161.76|163.67|161.67|0
1632280320000|2021-09-22 03:12:00|163.84|161.84|163.76|161.76|163.84|161.84|163.67|161.67|0
1632280330000|2021-09-22 03:12:10|163.84|161.84|163.84|161.84|163.84|161.84|163.84|161.84|0
1632280340000|2021-09-22 03:12:20|164.18|162.18|164.35|162.35|164.35|162.35|164.18|162.18|0
1632280350000|2021-09-22 03:12:30|164.18|162.18|164.35|162.35|164.35|162.35|164.18|162.18|0
1632280360000|2021-09-22 03:12:40|164.18|162.18|164.01|162.01|164.18|162.18|164.01|162.01|0
1632280370000|2021-09-22 03:12:50|163.92|161.92|164.18|162.18|164.18|162.18|163.92|161.92|0
1632280380000|2021-09-22 03:13:00|164.01|162.01|163.92|161.92|164.01|162.01|163.92|161.92|0
1632280390000|2021-09-22 03:13:10|164.01|162.01|164.52|162.52|164.52|162.52|164.01|162.01|0
1632280400000|2021-09-22 03:13:20|164.35|162.35|164.52|162.52|164.52|162.52|164.35|162.35|0
1632280410000|2021-09-22 03:13:30|164.86|162.86|165.03|163.03|165.37|163.37|164.86|162.86|0
1632280420000|2021-09-22 03:13:40|165.2|163.2|165.03|163.03|165.2|163.2|165.03|163.03|0
1632280430000|2021-09-22 03:13:50|165.11|163.11|165.2|163.2|165.2|163.2|165.03|163.03|0
1632280440000|2021-09-22 03:14:00|165.03|163.03|165.2|163.2|165.37|163.37|165.03|163.03|0
1632280450000|2021-09-22 03:14:10|165.46|163.46|165.54|163.54|165.54|163.54|165.37|163.37|0
1632280460000|2021-09-22 03:14:20|165.71|163.71|165.63|163.63|165.71|163.71|165.54|163.54|0
1632280470000|2021-09-22 03:14:30|165.71|163.71|165.54|163.54|165.71|163.71|165.54|163.54|0
1632280480000|2021-09-22 03:14:40|165.88|163.88|166.06|164.06|166.06|164.06|165.88|163.88|0
1632280490000|2021-09-22 03:14:50|165.88|163.88|165.54|163.54|165.88|163.88|165.54|163.54|0
1632280500000|2021-09-22 03:15:00|165.2|163.2|165.37|163.37|165.54|163.54|165.2|163.2|0
1632280510000|2021-09-22 03:15:10|165.54|163.54|165.2|163.2|165.54|163.54|165.2|163.2|0
1632280520000|2021-09-22 03:15:20|165.03|163.03|165.37|163.37|165.37|163.37|165.03|163.03|0
1632280530000|2021-09-22 03:15:30|165.28|163.28|165.54|163.54|165.54|163.54|165.2|163.2|0
1632280540000|2021-09-22 03:15:40|165.62|163.62|165.71|163.71|165.71|163.71|165.62|163.62|0
1632280550000|2021-09-22 03:15:50|165.37|163.37|165.71|163.71|165.71|163.71|165.37|163.37|0
1632280560000|2021-09-22 03:16:00|165.37|163.37|165.2|163.2|165.37|163.37|165.2|163.2|0
1632280570000|2021-09-22 03:16:10|165.37|163.37|165.11|163.11|165.37|163.37|165.11|163.11|0
1632280580000|2021-09-22 03:16:20|165.37|163.37|165.03|163.03|165.37|163.37|165.03|163.03|0
1632280590000|2021-09-22 03:16:30|165.2|163.2|165.2|163.2|165.37|163.37|165.2|163.2|0
1632280600000|2021-09-22 03:16:40|165.03|163.03|164.52|162.52|165.03|163.03|164.52|162.52|0
1632280610000|2021-09-22 03:16:50|164.69|162.69|164.86|162.86|164.86|162.86|164.69|162.69|0
1632280620000|2021-09-22 03:17:00|164.52|162.52|164.52|162.52|164.52|162.52|164.52|162.52|0
1632280630000|2021-09-22 03:17:10|164.69|162.69|164.35|162.35|164.69|162.69|164.35|162.35|0
1632280640000|2021-09-22 03:17:20|164.52|162.52|164.69|162.69|164.69|162.69|164.35|162.35|0
1632280650000|2021-09-22 03:17:30|164.6|162.6|164.52|162.52|164.6|162.6|164.52|162.52|0
1632280660000|2021-09-22 03:17:40|164.35|162.35|164.35|162.35|164.52|162.52|164.35|162.35|0
1632280670000|2021-09-22 03:17:50|164.52|162.52|164.52|162.52|164.52|162.52|164.52|162.52|0
1632280680000|2021-09-22 03:18:00|164.6|162.6|164.69|162.69|164.69|162.69|164.6|162.6|0
1632280690000|2021-09-22 03:18:10|164.86|162.86|164.86|162.86|164.86|162.86|164.86|162.86|0
1632280700000|2021-09-22 03:18:20|165.03|163.03|164.69|162.69|165.03|163.03|164.69|162.69|0
1632280710000|2021-09-22 03:18:30|164.86|162.86|164.86|162.86|164.86|162.86|164.86|162.86|0
1632280720000|2021-09-22 03:18:40|164.77|162.77|164.77|162.77|164.77|162.77|164.77|162.77|0
1632280730000|2021-09-22 03:18:50|165.2|163.2|165.2|163.2|165.2|163.2|165.2|163.2|0
1632280740000|2021-09-22 03:19:00|165.37|163.37|165.2|163.2|165.37|163.37|165.2|163.2|0
1632280750000|2021-09-22 03:19:10|165.37|163.37|165.37|163.37|165.37|163.37|165.28|163.28|0
1632280760000|2021-09-22 03:19:20|165.28|163.28|165.02|163.02|165.28|163.28|165.02|163.02|0
1632280770000|2021-09-22 03:19:30|165.11|163.11|165.02|163.02|165.11|163.11|165.02|163.02|0
1632280780000|2021-09-22 03:19:40|165.11|163.11|165.11|163.11|165.11|163.11|165.11|163.11|0
1632280790000|2021-09-22 03:19:50|165.19|163.19|165.02|163.02|165.19|163.19|165.02|163.02|0
1632280800000|2021-09-22 03:20:00|165.19|163.19|165.54|163.54|165.54|163.54|165.19|163.19|0
1632280810000|2021-09-22 03:20:10|165.71|163.71|165.54|163.54|165.71|163.71|165.54|163.54|0
1632280820000|2021-09-22 03:20:20|165.62|163.62|165.71|163.71|165.71|163.71|165.62|163.62|0
1632280840000|2021-09-22 03:20:40|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1632280860000|2021-09-22 03:21:00|165.53|163.53|165.53|163.53|165.53|163.53|165.53|163.53|0
1632280870000|2021-09-22 03:21:10|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1632280880000|2021-09-22 03:21:20|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632280890000|2021-09-22 03:21:30|165.36|163.36|165.27|163.27|165.36|163.36|165.19|163.19|0
1632280900000|2021-09-22 03:21:40|165.19|163.19|165.02|163.02|165.19|163.19|165.02|163.02|0
1632280910000|2021-09-22 03:21:50|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632280920000|2021-09-22 03:22:00|165.1|163.1|165.19|163.19|165.19|163.19|165.02|163.02|0
1632280940000|2021-09-22 03:22:20|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1632280950000|2021-09-22 03:22:30|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632280960000|2021-09-22 03:22:40|165.36|163.36|165.36|163.36|165.53|163.53|165.36|163.36|0
1632280970000|2021-09-22 03:22:50|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632280980000|2021-09-22 03:23:00|165.02|163.02|165.19|163.19|165.19|163.19|165.02|163.02|0
1632281000000|2021-09-22 03:23:20|165.02|163.02|165.1|163.1|165.19|163.19|165.02|163.02|0
1632281010000|2021-09-22 03:23:30|165.02|163.02|165.36|163.36|165.36|163.36|165.02|163.02|0
1632281020000|2021-09-22 03:23:40|165.27|163.27|165.1|163.1|165.27|163.27|165.1|163.1|0
1632281030000|2021-09-22 03:23:50|165.02|163.02|165.02|163.02|165.02|163.02|165.02|163.02|0
1632281040000|2021-09-22 03:24:00|165.1|163.1|165.02|163.02|165.19|163.19|165.02|163.02|0
1632281060000|2021-09-22 03:24:20|165.19|163.19|165.19|163.19|165.19|163.19|165.02|163.02|0
1632281070000|2021-09-22 03:24:30|165.02|163.02|165.36|163.36|165.36|163.36|165.02|163.02|0
1632281080000|2021-09-22 03:24:40|165.19|163.19|165.36|163.36|165.36|163.36|165.19|163.19|0
1632281100000|2021-09-22 03:25:00|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632281110000|2021-09-22 03:25:10|165.02|163.02|165.02|163.02|165.02|163.02|165.02|163.02|0
1632281130000|2021-09-22 03:25:30|165.19|163.19|165.19|163.19|165.36|163.36|165.19|163.19|0
1632281140000|2021-09-22 03:25:40|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1632281150000|2021-09-22 03:25:50|165.27|163.27|165.19|163.19|165.27|163.27|165.19|163.19|0
1632281160000|2021-09-22 03:26:00|165.36|163.36|165.27|163.27|165.36|163.36|165.19|163.19|0
1632281170000|2021-09-22 03:26:10|165.19|163.19|165.36|163.36|165.36|163.36|165.19|163.19|0
1632281180000|2021-09-22 03:26:20|165.27|163.27|165.36|163.36|165.36|163.36|165.27|163.27|0
1632281190000|2021-09-22 03:26:30|165.27|163.27|165.27|163.27|165.27|163.27|165.27|163.27|0
1632281200000|2021-09-22 03:26:40|165.19|163.19|165.1|163.1|165.19|163.19|165.02|163.02|0
1632281210000|2021-09-22 03:26:50|165.36|163.36|165.36|163.36|165.36|163.36|165.19|163.19|0
1632281220000|2021-09-22 03:27:00|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1632281230000|2021-09-22 03:27:10|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1632281240000|2021-09-22 03:27:20|165.53|163.53|165.36|163.36|165.53|163.53|165.36|163.36|0
1632281250000|2021-09-22 03:27:30|165.53|163.53|165.27|163.27|165.53|163.53|165.27|163.27|0
1632281260000|2021-09-22 03:27:40|165.36|163.36|165.35|163.35|165.36|163.36|165.35|163.35|0
1632281270000|2021-09-22 03:27:50|165.44|163.44|165.35|163.35|165.53|163.53|165.35|163.35|0
1632281280000|2021-09-22 03:28:00|165.44|163.44|165.35|163.35|165.53|163.53|165.35|163.35|0
1632281290000|2021-09-22 03:28:10|165.53|163.53|165.44|163.44|165.53|163.53|165.44|163.44|0
1632281300000|2021-09-22 03:28:20|165.35|163.35|165.7|163.7|165.7|163.7|165.35|163.35|0
1632281310000|2021-09-22 03:28:30|165.52|163.52|165.52|163.52|165.52|163.52|165.52|163.52|0
1632281320000|2021-09-22 03:28:40|165.35|163.35|165.35|163.35|165.35|163.35|165.35|163.35|0
1632281340000|2021-09-22 03:29:00|165.52|163.52|165.35|163.35|165.52|163.52|165.35|163.35|0
1632281370000|2021-09-22 03:29:30|165.18|163.18|165.18|163.18|165.18|163.18|165.18|163.18|0
1632281380000|2021-09-22 03:29:40|165.01|163.01|165.01|163.01|165.01|163.01|165.01|163.01|0
1632281390000|2021-09-22 03:29:50|165.18|163.18|165.18|163.18|165.26|163.26|165.18|163.18|0
1632281400000|2021-09-22 03:30:00|165.35|163.35|165.01|163.01|165.35|163.35|165.01|163.01|0
1632281430000|2021-09-22 03:30:30|164.5|162.5|164.33|162.33|164.5|162.5|164.33|162.33|0
1632281440000|2021-09-22 03:30:40|164.5|162.5|164.16|162.16|164.5|162.5|164.16|162.16|0
1632281450000|2021-09-22 03:30:50|163.99|161.99|164.07|162.07|164.07|162.07|163.99|161.99|0
1632281460000|2021-09-22 03:31:00|164.16|162.16|164.16|162.16|164.24|162.24|164.16|162.16|0
1632281470000|2021-09-22 03:31:10|163.99|161.99|164.16|162.16|164.16|162.16|163.99|161.99|0
1632281480000|2021-09-22 03:31:20|164.33|162.33|164.5|162.5|164.5|162.5|164.33|162.33|0
1632281500000|2021-09-22 03:31:40|164.33|162.33|164.5|162.5|164.5|162.5|164.33|162.33|0
1632281510000|2021-09-22 03:31:50|164.67|162.67|164.67|162.67|164.67|162.67|164.67|162.67|0
1632281520000|2021-09-22 03:32:00|164.5|162.5|164.5|162.5|164.5|162.5|164.5|162.5|0
1632281530000|2021-09-22 03:32:10|164.41|162.41|164.67|162.67|164.67|162.67|164.41|162.41|0
1632281540000|2021-09-22 03:32:20|164.5|162.5|164.5|162.5|164.5|162.5|164.5|162.5|0
1632281550000|2021-09-22 03:32:30|164.67|162.67|164.41|162.41|164.67|162.67|164.41|162.41|0
1632281560000|2021-09-22 03:32:40|164.33|162.33|164.84|162.84|164.84|162.84|164.33|162.33|0
1632281570000|2021-09-22 03:32:50|164.67|162.67|164.67|162.67|164.75|162.75|164.67|162.67|0
1632281580000|2021-09-22 03:33:00|164.5|162.5|164.67|162.67|164.67|162.67|164.5|162.5|0
1632281590000|2021-09-22 03:33:10|164.84|162.84|164.84|162.84|164.84|162.84|164.75|162.75|0
1632281600000|2021-09-22 03:33:20|164.67|162.67|164.5|162.5|164.67|162.67|164.5|162.5|0
1632281610000|2021-09-22 03:33:30|164.67|162.67|164.58|162.58|164.67|162.67|164.58|162.58|0
1632281620000|2021-09-22 03:33:40|164.67|162.67|164.84|162.84|164.84|162.84|164.67|162.67|0
1632281630000|2021-09-22 03:33:50|164.67|162.67|164.75|162.75|164.75|162.75|164.66|162.66|0
1632281640000|2021-09-22 03:34:00|164.66|162.66|164.66|162.66|164.66|162.66|164.66|162.66|0
1632281650000|2021-09-22 03:34:10|164.75|162.75|164.75|162.75|164.75|162.75|164.75|162.75|0
1632281660000|2021-09-22 03:34:20|164.49|162.49|164.41|162.41|164.49|162.49|164.32|162.32|0
1632281670000|2021-09-22 03:34:30|164.32|162.32|164.49|162.49|164.49|162.49|164.32|162.32|0
1632281690000|2021-09-22 03:34:50|164.58|162.58|164.83|162.83|164.83|162.83|164.49|162.49|0
1632281700000|2021-09-22 03:35:00|164.66|162.66|164.49|162.49|164.66|162.66|164.49|162.49|0
1632281710000|2021-09-22 03:35:10|164.32|162.32|164.32|162.32|164.32|162.32|164.23|162.23|0
1632281720000|2021-09-22 03:35:20|164.23|162.23|164.32|162.32|164.32|162.32|164.23|162.23|0
1632281730000|2021-09-22 03:35:30|164.49|162.49|164.32|162.32|164.49|162.49|164.32|162.32|0
1632281740000|2021-09-22 03:35:40|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1632281750000|2021-09-22 03:35:50|164.32|162.32|164.49|162.49|164.49|162.49|164.32|162.32|0
1632281760000|2021-09-22 03:36:00|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1632281770000|2021-09-22 03:36:10|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632281780000|2021-09-22 03:36:20|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1632281800000|2021-09-22 03:36:40|164.66|162.66|164.66|162.66|164.66|162.66|164.66|162.66|0
1632281810000|2021-09-22 03:36:50|164.49|162.49|164.57|162.57|164.66|162.66|164.49|162.49|0
1632281820000|2021-09-22 03:37:00|164.66|162.66|164.66|162.66|164.66|162.66|164.49|162.49|0
1632281830000|2021-09-22 03:37:10|164.57|162.57|164.66|162.66|164.66|162.66|164.49|162.49|0
1632281840000|2021-09-22 03:37:20|164.49|162.49|164.49|162.49|164.49|162.49|164.49|162.49|0
1632281850000|2021-09-22 03:37:30|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1632281870000|2021-09-22 03:37:50|164.15|162.15|164.32|162.32|164.32|162.32|164.15|162.15|0
1632281880000|2021-09-22 03:38:00|164.4|162.4|164.32|162.32|164.4|162.4|164.32|162.32|0
1632281890000|2021-09-22 03:38:10|164.15|162.15|164.15|162.15|164.15|162.15|163.98|161.98|0
1632281900000|2021-09-22 03:38:20|164.06|162.06|163.98|161.98|164.06|162.06|163.98|161.98|0
1632281910000|2021-09-22 03:38:30|163.81|161.81|163.64|161.64|163.98|161.98|163.64|161.64|0
1632281920000|2021-09-22 03:38:40|163.47|161.47|163.47|161.47|163.47|161.47|163.47|161.47|0
1632281930000|2021-09-22 03:38:50|163.3|161.3|163.3|161.3|163.3|161.3|163.3|161.3|0
1632281940000|2021-09-22 03:39:00|163.47|161.47|163.64|161.64|163.64|161.64|163.38|161.38|0
1632281950000|2021-09-22 03:39:10|163.47|161.47|163.47|161.47|163.47|161.47|163.47|161.47|0
1632281960000|2021-09-22 03:39:20|163.3|161.3|163.13|161.13|163.3|161.3|163.13|161.13|0
1632281970000|2021-09-22 03:39:30|163.3|161.3|162.96|160.96|163.3|161.3|162.96|160.96|0
1632281980000|2021-09-22 03:39:40|162.87|160.87|162.62|160.62|162.87|160.87|162.62|160.62|0
1632281990000|2021-09-22 03:39:50|162.7|160.7|162.79|160.79|162.79|160.79|162.62|160.62|0
1632282000000|2021-09-22 03:40:00|162.62|160.62|162.79|160.79|162.79|160.79|162.62|160.62|0
1632282010000|2021-09-22 03:40:10|162.62|160.62|162.79|160.79|162.79|160.79|162.62|160.62|0
1632282030000|2021-09-22 03:40:30|162.62|160.62|162.79|160.79|162.79|160.79|162.62|160.62|0
1632282040000|2021-09-22 03:40:40|162.87|160.87|162.96|160.96|162.96|160.96|162.87|160.87|0
1632282050000|2021-09-22 03:40:50|163.13|161.13|162.96|160.96|163.13|161.13|162.96|160.96|0
1632282060000|2021-09-22 03:41:00|163.04|161.04|163.13|161.13|163.13|161.13|163.04|161.04|0
1632282070000|2021-09-22 03:41:10|162.96|160.96|162.96|160.96|162.96|160.96|162.96|160.96|0
1632282080000|2021-09-22 03:41:20|163.13|161.13|163.21|161.21|163.21|161.21|163.13|161.13|0
1632282090000|2021-09-22 03:41:30|163.13|161.13|162.96|160.96|163.13|161.13|162.96|160.96|0
1632282100000|2021-09-22 03:41:40|163.13|161.13|163.04|161.04|163.13|161.13|163.04|161.04|0
1632282110000|2021-09-22 03:41:50|163.13|161.13|163.13|161.13|163.21|161.21|163.13|161.13|0
1632282120000|2021-09-22 03:42:00|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1632282130000|2021-09-22 03:42:10|162.96|160.96|163.12|161.12|163.12|161.12|162.96|160.96|0
1632282150000|2021-09-22 03:42:30|162.95|160.95|162.62|160.62|162.95|160.95|162.62|160.62|0
1632282160000|2021-09-22 03:42:40|162.79|160.79|162.95|160.95|162.95|160.95|162.79|160.79|0
1632282170000|2021-09-22 03:42:50|163.12|161.12|162.95|160.95|163.12|161.12|162.95|160.95|0
1632282180000|2021-09-22 03:43:00|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1632282190000|2021-09-22 03:43:10|162.45|160.45|162.28|160.28|162.45|160.45|162.28|160.28|0
1632282200000|2021-09-22 03:43:20|162.19|160.19|162.19|160.19|162.28|160.28|162.11|160.11|0
1632282210000|2021-09-22 03:43:30|162.28|160.28|162.28|160.28|162.28|160.28|162.28|160.28|0
1632282220000|2021-09-22 03:43:40|162.11|160.11|162.11|160.11|162.11|160.11|162.11|160.11|0
1632282240000|2021-09-22 03:44:00|162.28|160.28|162.44|160.44|162.44|160.44|162.28|160.28|0
1632282250000|2021-09-22 03:44:10|162.28|160.28|162.28|160.28|162.28|160.28|162.28|160.28|0
1632282260000|2021-09-22 03:44:20|162.44|160.44|162.44|160.44|162.61|160.61|162.44|160.44|0
1632282270000|2021-09-22 03:44:30|162.53|160.53|162.44|160.44|162.53|160.53|162.44|160.44|0
1632282290000|2021-09-22 03:44:50|162.61|160.61|162.61|160.61|162.61|160.61|162.61|160.61|0
1632282310000|2021-09-22 03:45:10|162.44|160.44|162.61|160.61|162.61|160.61|162.44|160.44|0
1632282320000|2021-09-22 03:45:20|162.44|160.44|162.27|160.27|162.44|160.44|162.27|160.27|0
1632282330000|2021-09-22 03:45:30|162.1|160.1|162.27|160.27|162.27|160.27|162.1|160.1|0
1632282360000|2021-09-22 03:46:00|162.44|160.44|162.61|160.61|162.61|160.61|162.44|160.44|0
1632282370000|2021-09-22 03:46:10|162.78|160.78|162.95|160.95|162.95|160.95|162.78|160.78|0
1632282380000|2021-09-22 03:46:20|163.12|161.12|162.95|160.95|163.2|161.2|162.95|160.95|0
1632282400000|2021-09-22 03:46:40|162.86|160.86|162.95|160.95|162.95|160.95|162.86|160.86|0
1632282420000|2021-09-22 03:47:00|163.12|161.12|163.12|161.12|163.12|161.12|162.95|160.95|0
1632282440000|2021-09-22 03:47:20|163.29|161.29|163.12|161.12|163.29|161.29|163.12|161.12|0
1632282450000|2021-09-22 03:47:30|163.2|161.2|163.2|161.2|163.2|161.2|163.2|161.2|0
1632282460000|2021-09-22 03:47:40|163.29|161.29|163.29|161.29|163.29|161.29|163.12|161.12|0
1632282480000|2021-09-22 03:48:00|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1632282490000|2021-09-22 03:48:10|162.95|160.95|162.95|160.95|162.95|160.95|162.95|160.95|0
1632282500000|2021-09-22 03:48:20|162.86|160.86|162.78|160.78|162.86|160.86|162.78|160.78|0
1632282510000|2021-09-22 03:48:30|162.95|160.95|162.95|160.95|162.95|160.95|162.95|160.95|0
1632282520000|2021-09-22 03:48:40|163.03|161.03|162.95|160.95|163.03|161.03|162.95|160.95|0
1632282530000|2021-09-22 03:48:50|163.03|161.03|162.95|160.95|163.03|161.03|162.95|160.95|0
1632282540000|2021-09-22 03:49:00|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1632282550000|2021-09-22 03:49:10|163.03|161.03|163.12|161.12|163.12|161.12|163.03|161.03|0
1632282560000|2021-09-22 03:49:20|163.03|161.03|163.12|161.12|163.12|161.12|162.95|160.95|0
1632282570000|2021-09-22 03:49:30|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1632282590000|2021-09-22 03:49:50|162.94|160.94|162.94|160.94|162.94|160.94|162.94|160.94|0
1632282610000|2021-09-22 03:50:10|162.78|160.78|162.94|160.94|162.94|160.94|162.78|160.78|0
1632282630000|2021-09-22 03:50:30|162.86|160.86|162.94|160.94|162.94|160.94|162.86|160.86|0
1632282640000|2021-09-22 03:50:40|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1632282650000|2021-09-22 03:50:50|162.94|160.94|162.94|160.94|162.94|160.94|162.77|160.77|0
1632282660000|2021-09-22 03:51:00|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1632282670000|2021-09-22 03:51:10|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1632282680000|2021-09-22 03:51:20|162.94|160.94|162.94|160.94|163.02|161.02|162.94|160.94|0
1632282740000|2021-09-22 03:52:20|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1632282780000|2021-09-22 03:53:00|162.94|160.94|162.94|160.94|162.94|160.94|162.77|160.77|0
1632282790000|2021-09-22 03:53:10|163.11|161.11|163.19|161.19|163.19|161.19|163.11|161.11|0
1632282800000|2021-09-22 03:53:20|163.11|161.11|163.79|161.79|163.79|161.79|163.11|161.11|0
1632282820000|2021-09-22 03:53:40|164.04|162.04|163.96|161.96|164.04|162.04|163.96|161.96|0
1632282830000|2021-09-22 03:53:50|164.04|162.04|164.13|162.13|164.13|162.13|164.04|162.04|0
1632282840000|2021-09-22 03:54:00|163.96|161.96|163.62|161.62|163.96|161.96|163.62|161.62|0
1632282850000|2021-09-22 03:54:10|163.79|161.79|163.96|161.96|163.96|161.96|163.79|161.79|0
1632282860000|2021-09-22 03:54:20|163.79|161.79|163.79|161.79|163.79|161.79|163.62|161.62|0
1632282870000|2021-09-22 03:54:30|163.62|161.62|163.62|161.62|163.62|161.62|163.53|161.53|0
1632282880000|2021-09-22 03:54:40|163.7|161.7|163.62|161.62|163.7|161.7|163.53|161.53|0
1632282900000|2021-09-22 03:55:00|163.7|161.7|163.62|161.62|163.7|161.7|163.62|161.62|0
1632282910000|2021-09-22 03:55:10|163.45|161.45|163.28|161.28|163.45|161.45|163.28|161.28|0
1632282940000|2021-09-22 03:55:40|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1632282950000|2021-09-22 03:55:50|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1632282960000|2021-09-22 03:56:00|162.77|160.77|162.68|160.68|162.77|160.77|162.68|160.68|0
1632282970000|2021-09-22 03:56:10|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1632282980000|2021-09-22 03:56:20|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1632283000000|2021-09-22 03:56:40|162.43|160.43|162.43|160.43|162.43|160.43|162.43|160.43|0
1632283010000|2021-09-22 03:56:50|162.26|160.26|162.43|160.43|162.43|160.43|162.26|160.26|0
1632283020000|2021-09-22 03:57:00|162.34|160.34|162.26|160.26|162.34|160.34|162.26|160.26|0
1632283030000|2021-09-22 03:57:10|161.75|159.75|160.91|158.91|161.75|159.75|160.91|158.91|0
1632283040000|2021-09-22 03:57:20|161.08|159.08|160.24|158.24|161.08|159.08|160.24|158.24|0
1632283050000|2021-09-22 03:57:30|160.4|158.4|160.15|158.15|160.4|158.4|160.07|158.07|0
1632283060000|2021-09-22 03:57:40|160.24|158.24|159.9|157.9|160.24|158.24|159.9|157.9|0
1632283070000|2021-09-22 03:57:50|159.81|157.81|159.98|157.98|160.07|158.07|159.81|157.81|0
1632283080000|2021-09-22 03:58:00|159.73|157.73|159.9|157.9|159.9|157.9|159.73|157.73|0
1632283090000|2021-09-22 03:58:10|159.73|157.73|159.9|157.9|160.15|158.15|159.73|157.73|0
1632283100000|2021-09-22 03:58:20|159.73|157.73|160.4|158.4|160.4|158.4|159.73|157.73|0
1632283110000|2021-09-22 03:58:30|160.57|158.57|160.31|158.31|160.57|158.57|160.31|158.31|0
1632283120000|2021-09-22 03:58:40|160.91|158.91|160.57|158.57|160.91|158.91|160.57|158.57|0
1632283130000|2021-09-22 03:58:50|160.65|158.65|160.31|158.31|160.65|158.65|160.07|158.07|0
1632283140000|2021-09-22 03:59:00|160.23|158.23|160.82|158.82|160.82|158.82|160.23|158.23|0
1632283150000|2021-09-22 03:59:10|160.91|158.91|161.07|159.07|161.07|159.07|160.91|158.91|0
1632283160000|2021-09-22 03:59:20|160.99|158.99|161.07|159.07|161.07|159.07|160.99|158.99|0
1632283170000|2021-09-22 03:59:30|160.91|158.91|161.07|159.07|161.07|159.07|160.74|158.74|0
1632283180000|2021-09-22 03:59:40|160.91|158.91|161.15|159.15|161.15|159.15|160.91|158.91|0
1632283190000|2021-09-22 03:59:50|161.07|159.07|161.07|159.07|161.24|159.24|161.07|159.07|0
1632283200000|2021-09-22 04:00:00|161.24|159.24|161.07|159.07|161.24|159.24|160.99|158.99|0
1632283210000|2021-09-22 04:00:10|161.24|159.24|161.41|159.41|161.41|159.41|161.24|159.24|0
1632283220000|2021-09-22 04:00:20|161.32|159.32|161.24|159.24|161.32|159.32|161.24|159.24|0
1632283230000|2021-09-22 04:00:30|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632283240000|2021-09-22 04:00:40|161.24|159.24|161.24|159.24|161.24|159.24|161.24|159.24|0
1632283260000|2021-09-22 04:01:00|161.07|159.07|161.24|159.24|161.24|159.24|161.07|159.07|0
1632283270000|2021-09-22 04:01:10|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1632283290000|2021-09-22 04:01:30|161.49|159.49|161.49|159.49|161.49|159.49|161.49|159.49|0
1632283300000|2021-09-22 04:01:40|161.58|159.58|161.24|159.24|161.58|159.58|161.24|159.24|0
1632283310000|2021-09-22 04:01:50|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1632283320000|2021-09-22 04:02:00|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1632283330000|2021-09-22 04:02:10|161.41|159.41|161.58|159.58|161.58|159.58|161.41|159.41|0
1632283340000|2021-09-22 04:02:20|161.74|159.74|161.58|159.58|161.74|159.74|161.58|159.58|0
1632283350000|2021-09-22 04:02:30|161.66|159.66|161.74|159.74|161.74|159.74|161.66|159.66|0
1632283370000|2021-09-22 04:02:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1632283410000|2021-09-22 04:03:30|161.74|159.74|161.91|159.91|161.91|159.91|161.74|159.74|0
1632283420000|2021-09-22 04:03:40|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1632283440000|2021-09-22 04:04:00|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1632283450000|2021-09-22 04:04:10|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1632283490000|2021-09-22 04:04:50|161.57|159.57|161.57|159.57|161.74|159.74|161.57|159.57|0
1632283510000|2021-09-22 04:05:10|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632283520000|2021-09-22 04:05:20|161.07|159.07|160.98|158.98|161.07|159.07|160.98|158.98|0
1632283530000|2021-09-22 04:05:30|160.9|158.9|161.15|159.15|161.15|159.15|160.9|158.9|0
1632283540000|2021-09-22 04:05:40|161.23|159.23|161.07|159.07|161.4|159.4|161.07|159.07|0
1632283550000|2021-09-22 04:05:50|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632283560000|2021-09-22 04:06:00|161.31|159.31|161.31|159.31|161.31|159.31|161.31|159.31|0
1632283570000|2021-09-22 04:06:10|161.4|159.4|161.23|159.23|161.4|159.4|161.23|159.23|0
1632283580000|2021-09-22 04:06:20|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632283590000|2021-09-22 04:06:30|161.57|159.57|161.57|159.57|161.57|159.57|161.48|159.48|0
1632283600000|2021-09-22 04:06:40|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1632283610000|2021-09-22 04:06:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1632283620000|2021-09-22 04:07:00|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1632283630000|2021-09-22 04:07:10|161.4|159.4|161.57|159.57|161.57|159.57|161.4|159.4|0
1632283640000|2021-09-22 04:07:20|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1632283650000|2021-09-22 04:07:30|161.4|159.4|161.57|159.57|161.57|159.57|161.4|159.4|0
1632283660000|2021-09-22 04:07:40|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1632283670000|2021-09-22 04:07:50|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1632283680000|2021-09-22 04:08:00|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1632283690000|2021-09-22 04:08:10|162.16|160.16|161.91|159.91|162.16|160.16|161.91|159.91|0
1632283710000|2021-09-22 04:08:30|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632283720000|2021-09-22 04:08:40|161.82|159.82|161.74|159.74|161.82|159.82|161.74|159.74|0
1632283740000|2021-09-22 04:09:00|161.9|159.9|161.74|159.74|161.9|159.9|161.74|159.74|0
1632283750000|2021-09-22 04:09:10|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632283760000|2021-09-22 04:09:20|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1632283770000|2021-09-22 04:09:30|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632283780000|2021-09-22 04:09:40|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1632283790000|2021-09-22 04:09:50|161.57|159.57|161.4|159.4|161.57|159.57|161.4|159.4|0
1632283800000|2021-09-22 04:10:00|161.57|159.57|161.9|159.9|161.9|159.9|161.57|159.57|0
1632283810000|2021-09-22 04:10:10|161.73|159.73|161.65|159.65|161.73|159.73|161.65|159.65|0
1632283820000|2021-09-22 04:10:20|161.73|159.73|161.81|159.81|161.81|159.81|161.73|159.73|0
1632283830000|2021-09-22 04:10:30|161.73|159.73|161.56|159.56|161.73|159.73|161.56|159.56|0
1632283840000|2021-09-22 04:10:40|161.48|159.48|161.56|159.56|161.56|159.56|161.48|159.48|0
1632283850000|2021-09-22 04:10:50|161.73|159.73|161.65|159.65|161.73|159.73|161.65|159.65|0
1632283860000|2021-09-22 04:11:00|161.73|159.73|161.9|159.9|161.9|159.9|161.73|159.73|0
1632283870000|2021-09-22 04:11:10|161.73|159.73|161.9|159.9|161.9|159.9|161.73|159.73|0
1632283880000|2021-09-22 04:11:20|161.73|159.73|161.9|159.9|161.9|159.9|161.73|159.73|0
1632283890000|2021-09-22 04:11:30|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1632283900000|2021-09-22 04:11:40|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1632283910000|2021-09-22 04:11:50|161.39|159.39|161.48|159.48|161.48|159.48|161.39|159.39|0
1632283920000|2021-09-22 04:12:00|161.56|159.56|161.23|159.23|161.56|159.56|161.23|159.23|0
1632283930000|2021-09-22 04:12:10|161.31|159.31|161.47|159.47|161.47|159.47|161.31|159.31|0
1632283940000|2021-09-22 04:12:20|161.22|159.22|161.06|159.06|161.22|159.22|161.06|159.06|0
1632283950000|2021-09-22 04:12:30|161.14|159.14|161.14|159.14|161.22|159.22|161.14|159.14|0
1632283960000|2021-09-22 04:12:40|161.22|159.22|161.39|159.39|161.39|159.39|161.22|159.22|0
1632283970000|2021-09-22 04:12:50|161.47|159.47|161.47|159.47|161.56|159.56|161.47|159.47|0
1632283980000|2021-09-22 04:13:00|161.56|159.56|161.73|159.73|161.73|159.73|161.56|159.56|0
1632283990000|2021-09-22 04:13:10|161.9|159.9|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284000000|2021-09-22 04:13:20|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632284010000|2021-09-22 04:13:30|161.73|159.73|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284020000|2021-09-22 04:13:40|161.9|159.9|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284040000|2021-09-22 04:14:00|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632284050000|2021-09-22 04:14:10|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1632284060000|2021-09-22 04:14:20|161.9|159.9|161.9|159.9|161.9|159.9|161.73|159.73|0
1632284070000|2021-09-22 04:14:30|161.81|159.81|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284080000|2021-09-22 04:14:40|161.56|159.56|161.81|159.81|161.81|159.81|161.56|159.56|0
1632284100000|2021-09-22 04:15:00|161.73|159.73|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284110000|2021-09-22 04:15:10|161.56|159.56|161.73|159.73|161.73|159.73|161.56|159.56|0
1632284120000|2021-09-22 04:15:20|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1632284130000|2021-09-22 04:15:30|161.9|159.9|161.73|159.73|161.9|159.9|161.73|159.73|0
1632284140000|2021-09-22 04:15:40|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1632284150000|2021-09-22 04:15:50|162.06|160.06|162.06|160.06|162.15|160.15|162.06|160.06|0
1632284160000|2021-09-22 04:16:00|162.23|160.23|162.06|160.06|162.23|160.23|162.06|160.06|0
1632284180000|2021-09-22 04:16:20|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1632284190000|2021-09-22 04:16:30|162.23|160.23|162.06|160.06|162.23|160.23|162.06|160.06|0
1632284210000|2021-09-22 04:16:50|161.89|159.89|161.89|159.89|161.89|159.89|161.72|159.72|0
1632284220000|2021-09-22 04:17:00|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1632284230000|2021-09-22 04:17:10|161.72|159.72|161.72|159.72|161.89|159.89|161.72|159.72|0
1632284250000|2021-09-22 04:17:30|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1632284260000|2021-09-22 04:17:40|161.55|159.55|161.55|159.55|161.55|159.55|161.55|159.55|0
1632284270000|2021-09-22 04:17:50|161.89|159.89|161.72|159.72|161.89|159.89|161.72|159.72|0
1632284280000|2021-09-22 04:18:00|161.64|159.64|161.72|159.72|161.72|159.72|161.64|159.64|0
1632284290000|2021-09-22 04:18:10|161.64|159.64|161.55|159.55|161.64|159.64|161.55|159.55|0
1632284300000|2021-09-22 04:18:20|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1632284310000|2021-09-22 04:18:30|161.55|159.55|161.55|159.55|161.55|159.55|161.55|159.55|0
1632284320000|2021-09-22 04:18:40|161.72|159.72|161.63|159.63|161.72|159.72|161.63|159.63|0
1632284330000|2021-09-22 04:18:50|161.72|159.72|161.55|159.55|161.72|159.72|161.55|159.55|0
1632284370000|2021-09-22 04:19:30|161.38|159.38|161.38|159.38|161.38|159.38|161.22|159.22|0
1632284390000|2021-09-22 04:19:50|161.55|159.55|161.72|159.72|161.72|159.72|161.46|159.46|0
1632284400000|2021-09-22 04:20:00|161.89|159.89|161.72|159.72|161.89|159.89|161.72|159.72|0
1632284410000|2021-09-22 04:20:10|161.89|159.89|161.55|159.55|161.89|159.89|161.55|159.55|0
1632284430000|2021-09-22 04:20:30|161.63|159.63|161.72|159.72|161.72|159.72|161.55|159.55|0
1632284450000|2021-09-22 04:20:50|161.55|159.55|161.72|159.72|161.72|159.72|161.55|159.55|0
1632284460000|2021-09-22 04:21:00|161.89|159.89|161.55|159.55|161.89|159.89|161.55|159.55|0
1632284470000|2021-09-22 04:21:10|161.72|159.72|161.72|159.72|161.72|159.72|161.55|159.55|0
1632284480000|2021-09-22 04:21:20|161.55|159.55|161.55|159.55|161.55|159.55|161.55|159.55|0
1632284490000|2021-09-22 04:21:30|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1632284500000|2021-09-22 04:21:40|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1632284520000|2021-09-22 04:22:00|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632284540000|2021-09-22 04:22:20|162.06|160.06|162.06|160.06|162.06|160.06|162.06|160.06|0
1632284550000|2021-09-22 04:22:30|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632284560000|2021-09-22 04:22:40|161.97|159.97|162.05|160.05|162.05|160.05|161.97|159.97|0
1632284580000|2021-09-22 04:23:00|161.72|159.72|161.63|159.63|161.72|159.72|161.63|159.63|0
1632284590000|2021-09-22 04:23:10|161.55|159.55|161.55|159.55|161.55|159.55|161.38|159.38|0
1632284600000|2021-09-22 04:23:20|161.21|159.21|161.38|159.38|161.38|159.38|161.21|159.21|0
1632284610000|2021-09-22 04:23:30|161.21|159.21|161.21|159.21|161.38|159.38|161.21|159.21|0
1632284620000|2021-09-22 04:23:40|161.04|159.04|161.04|159.04|161.04|159.04|161.04|159.04|0
1632284630000|2021-09-22 04:23:50|161.21|159.21|161.21|159.21|161.21|159.21|161.12|159.12|0
1632284640000|2021-09-22 04:24:00|161.38|159.38|161.29|159.29|161.38|159.38|161.29|159.29|0
1632284650000|2021-09-22 04:24:10|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1632284670000|2021-09-22 04:24:30|161.21|159.21|161.38|159.38|161.38|159.38|161.21|159.21|0
1632284700000|2021-09-22 04:25:00|161.55|159.55|161.55|159.55|161.55|159.55|161.55|159.55|0
1632284710000|2021-09-22 04:25:10|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1632284720000|2021-09-22 04:25:20|161.63|159.63|161.71|159.71|161.71|159.71|161.63|159.63|0
1632284730000|2021-09-22 04:25:30|161.63|159.63|161.38|159.38|161.63|159.63|161.38|159.38|0
1632284740000|2021-09-22 04:25:40|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1632284750000|2021-09-22 04:25:50|161.38|159.38|161.54|159.54|161.54|159.54|161.38|159.38|0
1632284760000|2021-09-22 04:26:00|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1632284770000|2021-09-22 04:26:10|161.38|159.38|161.54|159.54|161.54|159.54|161.37|159.37|0
1632284780000|2021-09-22 04:26:20|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1632284790000|2021-09-22 04:26:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1632284800000|2021-09-22 04:26:40|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1632284810000|2021-09-22 04:26:50|161.88|159.88|161.88|159.88|161.88|159.88|161.88|159.88|0
1632284820000|2021-09-22 04:27:00|161.71|159.71|161.54|159.54|161.71|159.71|161.54|159.54|0
1632284830000|2021-09-22 04:27:10|161.71|159.71|161.71|159.71|161.88|159.88|161.71|159.71|0
1632284840000|2021-09-22 04:27:20|161.79|159.79|162.05|160.05|162.05|160.05|161.79|159.79|0
1632284860000|2021-09-22 04:27:40|162.13|160.13|162.05|160.05|162.13|160.13|162.05|160.05|0
1632284870000|2021-09-22 04:27:50|161.88|159.88|162.05|160.05|162.05|160.05|161.88|159.88|0
1632284930000|2021-09-22 04:28:50|161.88|159.88|161.96|159.96|161.96|159.96|161.88|159.88|0
1632284940000|2021-09-22 04:29:00|162.05|160.05|162.05|160.05|162.13|160.13|162.05|160.05|0
1632284960000|2021-09-22 04:29:20|162.13|160.13|162.38|160.38|162.38|160.38|162.13|160.13|0
1632284970000|2021-09-22 04:29:30|162.47|160.47|162.55|160.55|162.55|160.55|162.47|160.47|0
1632284980000|2021-09-22 04:29:40|162.46|160.46|162.55|160.55|162.55|160.55|162.46|160.46|0
1632284990000|2021-09-22 04:29:50|162.46|160.46|162.46|160.46|162.46|160.46|162.38|160.38|0
1632285000000|2021-09-22 04:30:00|162.38|160.38|162.21|160.21|162.46|160.46|162.21|160.21|0
1632285010000|2021-09-22 04:30:10|162.38|160.38|162.46|160.46|162.46|160.46|162.38|160.38|0
1632285020000|2021-09-22 04:30:20|162.55|160.55|162.38|160.38|162.55|160.55|162.38|160.38|0
1632285050000|2021-09-22 04:30:50|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1632285060000|2021-09-22 04:31:00|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1632285070000|2021-09-22 04:31:10|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1632285080000|2021-09-22 04:31:20|162.29|160.29|162.21|160.21|162.29|160.29|162.21|160.21|0
1632285120000|2021-09-22 04:32:00|162.38|160.38|162.12|160.12|162.38|160.38|162.12|160.12|0
1632285130000|2021-09-22 04:32:10|162.04|160.04|162.21|160.21|162.21|160.21|162.04|160.04|0
1632285140000|2021-09-22 04:32:20|162.04|160.04|162.04|160.04|162.04|160.04|162.04|160.04|0
1632285150000|2021-09-22 04:32:30|162.21|160.21|161.87|159.87|162.21|160.21|161.87|159.87|0
1632285160000|2021-09-22 04:32:40|162.04|160.04|161.87|159.87|162.04|160.04|161.87|159.87|0
1632285180000|2021-09-22 04:33:00|162.04|160.04|162.04|160.04|162.04|160.04|162.04|160.04|0
1632285210000|2021-09-22 04:33:30|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1632285260000|2021-09-22 04:34:20|161.7|159.7|161.53|159.53|161.7|159.7|161.53|159.53|0
1632285270000|2021-09-22 04:34:30|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1632285280000|2021-09-22 04:34:40|161.87|159.87|161.78|159.78|161.87|159.87|161.78|159.78|0
1632285290000|2021-09-22 04:34:50|161.87|159.87|161.87|159.87|161.87|159.87|161.7|159.7|0
1632285300000|2021-09-22 04:35:00|162.04|160.04|161.87|159.87|162.04|160.04|161.87|159.87|0
1632285310000|2021-09-22 04:35:10|162.04|160.04|161.78|159.78|162.04|160.04|161.78|159.78|0
1632285320000|2021-09-22 04:35:20|161.87|159.87|161.7|159.7|161.87|159.87|161.7|159.7|0
1632285330000|2021-09-22 04:35:30|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1632285340000|2021-09-22 04:35:40|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632285360000|2021-09-22 04:36:00|161.87|159.87|161.87|159.87|161.87|159.87|161.78|159.78|0
1632285370000|2021-09-22 04:36:10|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632285380000|2021-09-22 04:36:20|161.53|159.53|161.44|159.44|161.53|159.53|161.44|159.44|0
1632285390000|2021-09-22 04:36:30|161.53|159.53|161.36|159.36|161.53|159.53|161.36|159.36|0
1632285400000|2021-09-22 04:36:40|161.53|159.53|161.7|159.7|161.7|159.7|161.53|159.53|0
1632285420000|2021-09-22 04:37:00|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1632285460000|2021-09-22 04:37:40|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1632285470000|2021-09-22 04:37:50|161.19|159.19|161.02|159.02|161.19|159.19|161.02|159.02|0
1632285480000|2021-09-22 04:38:00|161.19|159.19|161.53|159.53|161.53|159.53|161.19|159.19|0
1632285490000|2021-09-22 04:38:10|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1632285520000|2021-09-22 04:38:40|161.44|159.44|161.19|159.19|161.53|159.53|161.19|159.19|0
1632285540000|2021-09-22 04:39:00|161.36|159.36|161.19|159.19|161.36|159.36|161.19|159.19|0
1632285550000|2021-09-22 04:39:10|161.36|159.36|161.19|159.19|161.36|159.36|161.19|159.19|0
1632285560000|2021-09-22 04:39:20|161.36|159.36|161.02|159.02|161.36|159.36|161.02|159.02|0
1632285570000|2021-09-22 04:39:30|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1632285580000|2021-09-22 04:39:40|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1632285590000|2021-09-22 04:39:50|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1632285600000|2021-09-22 04:40:00|161.36|159.36|161.19|159.19|161.36|159.36|161.19|159.19|0
1632285610000|2021-09-22 04:40:10|161.02|159.02|161.1|159.1|161.1|159.1|161.02|159.02|0
1632285620000|2021-09-22 04:40:20|161.19|159.19|161.36|159.36|161.36|159.36|161.19|159.19|0
1632285630000|2021-09-22 04:40:30|161.02|159.02|161.19|159.19|161.19|159.19|161.02|159.02|0
1632285640000|2021-09-22 04:40:40|161.1|159.1|161.02|159.02|161.19|159.19|161.02|159.02|0
1632285650000|2021-09-22 04:40:50|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1632285660000|2021-09-22 04:41:00|161.36|159.36|161.02|159.02|161.36|159.36|161.02|159.02|0
1632285670000|2021-09-22 04:41:10|161.19|159.19|161.19|159.19|161.19|159.19|161.1|159.1|0
1632285700000|2021-09-22 04:41:40|161.27|159.27|161.19|159.19|161.35|159.35|161.19|159.19|0
1632285710000|2021-09-22 04:41:50|161.27|159.27|161.35|159.35|161.35|159.35|161.27|159.27|0
1632285730000|2021-09-22 04:42:10|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1632285750000|2021-09-22 04:42:30|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1632285760000|2021-09-22 04:42:40|161.52|159.52|161.35|159.35|161.52|159.52|161.35|159.35|0
1632285770000|2021-09-22 04:42:50|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1632285780000|2021-09-22 04:43:00|161.35|159.35|161.43|159.43|161.52|159.52|161.35|159.35|0
1632285790000|2021-09-22 04:43:10|161.52|159.52|161.52|159.52|161.52|159.52|161.52|159.52|0
1632285810000|2021-09-22 04:43:30|161.69|159.69|161.52|159.52|161.69|159.69|161.52|159.52|0
1632285820000|2021-09-22 04:43:40|161.35|159.35|161.52|159.52|161.52|159.52|161.35|159.35|0
1632285840000|2021-09-22 04:44:00|161.43|159.43|161.52|159.52|161.52|159.52|161.35|159.35|0
1632285900000|2021-09-22 04:45:00|161.43|159.43|161.35|159.35|161.43|159.43|161.18|159.18|0
1632285910000|2021-09-22 04:45:10|161.52|159.52|161.52|159.52|161.52|159.52|161.52|159.52|0
1632285920000|2021-09-22 04:45:20|161.69|159.69|161.69|159.69|161.69|159.69|161.69|159.69|0
1632285930000|2021-09-22 04:45:30|161.86|159.86|161.86|159.86|161.86|159.86|161.69|159.69|0
1632285940000|2021-09-22 04:45:40|161.69|159.69|161.85|159.85|161.86|159.86|161.69|159.69|0
1632285950000|2021-09-22 04:45:50|161.69|159.69|161.69|159.69|161.69|159.69|161.69|159.69|0
1632285960000|2021-09-22 04:46:00|161.85|159.85|161.85|159.85|161.85|159.85|161.85|159.85|0
1632285980000|2021-09-22 04:46:20|161.69|159.69|161.69|159.69|161.69|159.69|161.69|159.69|0
1632285990000|2021-09-22 04:46:30|161.85|159.85|162.02|160.02|162.02|160.02|161.85|159.85|0
1632286040000|2021-09-22 04:47:20|162.1|160.1|162.1|160.1|162.19|160.19|162.1|160.1|0
1632286050000|2021-09-22 04:47:30|162.19|160.19|162.36|160.36|162.36|160.36|162.19|160.19|0
1632286060000|2021-09-22 04:47:40|162.19|160.19|162.36|160.36|162.36|160.36|162.19|160.19|0
1632286070000|2021-09-22 04:47:50|162.19|160.19|162.27|160.27|162.27|160.27|162.19|160.19|0
1632286080000|2021-09-22 04:48:00|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1632286120000|2021-09-22 04:48:40|162.36|160.36|162.53|160.53|162.53|160.53|162.36|160.36|0
1632286130000|2021-09-22 04:48:50|162.7|160.7|162.95|160.95|163.04|161.04|162.7|160.7|0
1632286140000|2021-09-22 04:49:00|163.04|161.04|163.88|161.88|163.88|161.88|163.04|161.04|0
1632286150000|2021-09-22 04:49:10|164.73|162.73|164.56|162.56|164.82|162.82|164.56|162.56|0
1632286160000|2021-09-22 04:49:20|164.73|162.73|164.73|162.73|164.73|162.73|164.73|162.73|0
1632286170000|2021-09-22 04:49:30|164.91|162.91|164.56|162.56|164.91|162.91|164.56|162.56|0
1632286180000|2021-09-22 04:49:40|164.73|162.73|164.56|162.56|164.73|162.73|164.56|162.56|0
1632286190000|2021-09-22 04:49:50|164.39|162.39|164.47|162.47|164.65|162.65|164.39|162.39|0
1632286200000|2021-09-22 04:50:00|164.56|162.56|164.47|162.47|164.56|162.56|164.39|162.39|0
1632286210000|2021-09-22 04:50:10|164.56|162.56|164.39|162.39|164.56|162.56|164.39|162.39|0
1632286220000|2021-09-22 04:50:20|164.47|162.47|164.39|162.39|164.47|162.47|164.39|162.39|0
1632286230000|2021-09-22 04:50:30|164.22|162.22|164.05|162.05|164.22|162.22|164.05|162.05|0
1632286240000|2021-09-22 04:50:40|163.96|161.96|164.13|162.13|164.22|162.22|163.96|161.96|0
1632286250000|2021-09-22 04:50:50|164.05|162.05|163.88|161.88|164.05|162.05|163.88|161.88|0
1632286260000|2021-09-22 04:51:00|163.96|161.96|163.88|161.88|163.96|161.96|163.88|161.88|0
1632286270000|2021-09-22 04:51:10|163.71|161.71|163.88|161.88|163.88|161.88|163.71|161.71|0
1632286280000|2021-09-22 04:51:20|163.71|161.71|163.71|161.71|163.71|161.71|163.71|161.71|0
1632286290000|2021-09-22 04:51:30|163.79|161.79|163.79|161.79|163.79|161.79|163.79|161.79|0
1632286300000|2021-09-22 04:51:40|163.71|161.71|163.88|161.88|163.88|161.88|163.71|161.71|0
1632286310000|2021-09-22 04:51:50|163.96|161.96|164.05|162.05|164.05|162.05|163.96|161.96|0
1632286320000|2021-09-22 04:52:00|163.88|161.88|164.05|162.05|164.05|162.05|163.88|161.88|0
1632286330000|2021-09-22 04:52:10|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1632286340000|2021-09-22 04:52:20|164.05|162.05|164.05|162.05|164.05|162.05|164.05|162.05|0
1632286350000|2021-09-22 04:52:30|163.88|161.88|164.05|162.05|164.05|162.05|163.88|161.88|0
1632286360000|2021-09-22 04:52:40|164.13|162.13|163.96|161.96|164.13|162.13|163.96|161.96|0
1632286370000|2021-09-22 04:52:50|164.05|162.05|164.39|162.39|164.39|162.39|164.05|162.05|0
1632286380000|2021-09-22 04:53:00|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632286390000|2021-09-22 04:53:10|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632286400000|2021-09-22 04:53:20|164.22|162.22|164.22|162.22|164.39|162.39|164.22|162.22|0
1632286410000|2021-09-22 04:53:30|164.39|162.39|164.22|162.22|164.39|162.39|164.22|162.22|0
1632286430000|2021-09-22 04:53:50|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632286440000|2021-09-22 04:54:00|164.3|162.3|164.22|162.22|164.3|162.3|164.22|162.22|0
1632286450000|2021-09-22 04:54:10|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632286470000|2021-09-22 04:54:30|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1632286480000|2021-09-22 04:54:40|164.3|162.3|164.22|162.22|164.3|162.3|164.22|162.22|0
1632286490000|2021-09-22 04:54:50|164.13|162.13|164.22|162.22|164.22|162.22|164.13|162.13|0
1632286500000|2021-09-22 04:55:00|164.3|162.3|164.39|162.39|164.39|162.39|164.3|162.3|0
1632286520000|2021-09-22 04:55:20|164.56|162.56|164.56|162.56|164.73|162.73|164.56|162.56|0
1632286530000|2021-09-22 04:55:30|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1632286560000|2021-09-22 04:56:00|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1632286570000|2021-09-22 04:56:10|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1632286580000|2021-09-22 04:56:20|164.21|162.21|164.38|162.38|164.38|162.38|164.21|162.21|0
1632286590000|2021-09-22 04:56:30|164.55|162.55|164.55|162.55|164.73|162.73|164.55|162.55|0
1632286600000|2021-09-22 04:56:40|164.64|162.64|164.72|162.72|164.72|162.72|164.64|162.64|0
1632286610000|2021-09-22 04:56:50|164.64|162.64|164.55|162.55|164.64|162.64|164.55|162.55|0
1632286620000|2021-09-22 04:57:00|164.38|162.38|164.55|162.55|164.55|162.55|164.38|162.38|0
1632286630000|2021-09-22 04:57:10|164.64|162.64|164.64|162.64|164.64|162.64|164.64|162.64|0
1632286640000|2021-09-22 04:57:20|164.72|162.72|164.72|162.72|164.72|162.72|164.72|162.72|0
1632286650000|2021-09-22 04:57:30|164.64|162.64|164.55|162.55|164.64|162.64|164.55|162.55|0
1632286660000|2021-09-22 04:57:40|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632286670000|2021-09-22 04:57:50|164.38|162.38|164.46|162.46|164.46|162.46|164.38|162.38|0
1632286680000|2021-09-22 04:58:00|164.38|162.38|164.46|162.46|164.55|162.55|164.38|162.38|0
1632286690000|2021-09-22 04:58:10|164.38|162.38|164.38|162.38|164.46|162.46|164.38|162.38|0
1632286700000|2021-09-22 04:58:20|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1632286710000|2021-09-22 04:58:30|164.12|162.12|164.12|162.12|164.12|162.12|164.12|162.12|0
1632286720000|2021-09-22 04:58:40|164.21|162.21|164.21|162.21|164.21|162.21|164.04|162.04|0
1632286730000|2021-09-22 04:58:50|164.29|162.29|164.38|162.38|164.38|162.38|164.29|162.29|0
1632286750000|2021-09-22 04:59:10|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1632286780000|2021-09-22 04:59:40|164.04|162.04|164.04|162.04|164.12|162.12|164.04|162.04|0
1632286790000|2021-09-22 04:59:50|164.21|162.21|164.21|162.21|164.21|162.21|164.12|162.12|0
1632286800000|2021-09-22 05:00:00|164.04|162.04|164.04|162.04|164.04|162.04|163.87|161.87|0
1632286810000|2021-09-22 05:00:10|163.95|161.95|164.04|162.04|164.04|162.04|163.95|161.95|0
1632286820000|2021-09-22 05:00:20|163.95|161.95|163.87|161.87|163.95|161.95|163.87|161.87|0
1632286830000|2021-09-22 05:00:30|163.95|161.95|163.87|161.87|164.04|162.04|163.87|161.87|0
1632286840000|2021-09-22 05:00:40|164.04|162.04|163.87|161.87|164.04|162.04|163.87|161.87|0
1632286850000|2021-09-22 05:00:50|163.95|161.95|163.95|161.95|163.95|161.95|163.87|161.87|0
1632286860000|2021-09-22 05:01:00|164.04|162.04|164.21|162.21|164.21|162.21|164.04|162.04|0
1632286870000|2021-09-22 05:01:10|164.29|162.29|164.21|162.21|164.29|162.29|164.21|162.21|0
1632286880000|2021-09-22 05:01:20|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1632286890000|2021-09-22 05:01:30|163.95|161.95|164.04|162.04|164.04|162.04|163.95|161.95|0
1632286900000|2021-09-22 05:01:40|163.87|161.87|164.21|162.21|164.21|162.21|163.87|161.87|0
1632286910000|2021-09-22 05:01:50|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1632286920000|2021-09-22 05:02:00|164.63|162.63|164.46|162.46|164.63|162.63|164.38|162.38|0
1632286930000|2021-09-22 05:02:10|164.55|162.55|164.55|162.55|164.55|162.55|164.55|162.55|0
1632286940000|2021-09-22 05:02:20|164.46|162.46|164.55|162.55|164.55|162.55|164.46|162.46|0
1632286950000|2021-09-22 05:02:30|164.63|162.63|164.72|162.72|164.72|162.72|164.63|162.63|0
1632286970000|2021-09-22 05:02:50|164.8|162.8|165.23|163.23|165.23|163.23|164.72|162.72|0
1632286980000|2021-09-22 05:03:00|165.14|163.14|165.14|163.14|165.14|163.14|165.14|163.14|0
1632286990000|2021-09-22 05:03:10|165.06|163.06|165.23|163.23|165.23|163.23|165.06|163.06|0
1632287000000|2021-09-22 05:03:20|165.14|163.14|165.74|163.74|165.74|163.74|165.14|163.14|0
1632287010000|2021-09-22 05:03:30|165.91|163.91|165.82|163.82|165.91|163.91|165.82|163.82|0
1632287020000|2021-09-22 05:03:40|165.74|163.74|165.57|163.57|165.74|163.74|165.57|163.57|0
1632287030000|2021-09-22 05:03:50|165.65|163.65|166.08|164.08|166.08|164.08|165.57|163.57|0
1632287040000|2021-09-22 05:04:00|165.91|163.91|165.74|163.74|165.91|163.91|165.74|163.74|0
1632287050000|2021-09-22 05:04:10|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1632287060000|2021-09-22 05:04:20|165.91|163.91|165.91|163.91|165.91|163.91|165.91|163.91|0
1632287070000|2021-09-22 05:04:30|165.74|163.74|165.91|163.91|165.91|163.91|165.74|163.74|0
1632287080000|2021-09-22 05:04:40|166.08|164.08|166.77|164.77|166.77|164.77|166.08|164.08|0
1632287090000|2021-09-22 05:04:50|166.85|164.85|166.94|164.94|167.11|165.11|166.85|164.85|0
1632287100000|2021-09-22 05:05:00|166.77|164.77|166.77|164.77|166.77|164.77|166.68|164.68|0
1632287110000|2021-09-22 05:05:10|166.59|164.59|166.59|164.59|166.59|164.59|166.59|164.59|0
1632287120000|2021-09-22 05:05:20|166.42|164.42|166.08|164.08|166.42|164.42|166.08|164.08|0
1632287130000|2021-09-22 05:05:30|165.82|163.82|165.74|163.74|165.82|163.82|165.74|163.74|0
1632287140000|2021-09-22 05:05:40|165.57|163.57|165.57|163.57|165.65|163.65|165.57|163.57|0
1632287150000|2021-09-22 05:05:50|165.4|163.4|165.22|163.22|165.4|163.4|165.22|163.22|0
1632287160000|2021-09-22 05:06:00|165.31|163.31|165.39|163.39|165.39|163.39|165.31|163.31|0
1632287170000|2021-09-22 05:06:10|165.22|163.22|165.39|163.39|165.39|163.39|165.22|163.22|0
1632287180000|2021-09-22 05:06:20|165.31|163.31|164.71|162.71|165.31|163.31|164.71|162.71|0
1632287190000|2021-09-22 05:06:30|164.88|162.88|164.71|162.71|164.88|162.88|164.71|162.71|0
1632287200000|2021-09-22 05:06:40|164.54|162.54|164.37|162.37|164.54|162.54|164.37|162.37|0
1632287210000|2021-09-22 05:06:50|164.54|162.54|164.96|162.96|164.96|162.96|164.54|162.54|0
1632287220000|2021-09-22 05:07:00|164.88|162.88|165.05|163.05|165.05|163.05|164.88|162.88|0
1632287230000|2021-09-22 05:07:10|164.88|162.88|164.88|162.88|165.05|163.05|164.88|162.88|0
1632287240000|2021-09-22 05:07:20|164.96|162.96|165.05|163.05|165.05|163.05|164.96|162.96|0
1632287250000|2021-09-22 05:07:30|164.96|162.96|165.05|163.05|165.13|163.13|164.96|162.96|0
1632287260000|2021-09-22 05:07:40|165.13|163.13|165.05|163.05|165.13|163.13|165.05|163.05|0
1632287270000|2021-09-22 05:07:50|164.96|162.96|165.05|163.05|165.05|163.05|164.96|162.96|0
1632287280000|2021-09-22 05:08:00|164.88|162.88|165.05|163.05|165.05|163.05|164.88|162.88|0
1632287290000|2021-09-22 05:08:10|165.13|163.13|165.22|163.22|165.22|163.22|165.05|163.05|0
1632287300000|2021-09-22 05:08:20|165.39|163.39|165.39|163.39|165.39|163.39|165.22|163.22|0
1632287310000|2021-09-22 05:08:30|165.56|163.56|165.56|163.56|165.56|163.56|165.56|163.56|0
1632287320000|2021-09-22 05:08:40|165.73|163.73|165.9|163.9|165.9|163.9|165.73|163.73|0
1632287330000|2021-09-22 05:08:50|165.82|163.82|165.73|163.73|165.82|163.82|165.73|163.73|0
1632287340000|2021-09-22 05:09:00|165.9|163.9|166.07|164.07|166.07|164.07|165.9|163.9|0
1632287350000|2021-09-22 05:09:10|165.9|163.9|165.9|163.9|165.9|163.9|165.9|163.9|0
1632287360000|2021-09-22 05:09:20|165.81|163.81|165.56|163.56|165.81|163.81|165.56|163.56|0
1632287370000|2021-09-22 05:09:30|165.47|163.47|165.9|163.9|166.25|164.25|165.47|163.47|0
1632287380000|2021-09-22 05:09:40|166.07|164.07|165.9|163.9|166.07|164.07|165.9|163.9|0
1632287390000|2021-09-22 05:09:50|166.76|164.76|167.27|165.27|167.27|165.27|166.76|164.76|0
1632287400000|2021-09-22 05:10:00|167.1|165.1|167.1|165.1|167.45|165.45|167.1|165.1|0
1632287410000|2021-09-22 05:10:10|166.76|164.76|166.84|164.84|166.93|164.93|166.76|164.76|0
1632287420000|2021-09-22 05:10:20|166.76|164.76|166.93|164.93|166.93|164.93|166.76|164.76|0
1632287430000|2021-09-22 05:10:30|167.1|165.1|167.1|165.1|167.1|165.1|167.1|165.1|0
1632287440000|2021-09-22 05:10:40|167.01|165.01|167.44|165.44|167.44|165.44|167.01|165.01|0
1632287450000|2021-09-22 05:10:50|167.36|165.36|167.27|165.27|167.53|165.53|167.27|165.27|0
1632287460000|2021-09-22 05:11:00|167.18|165.18|167.1|165.1|167.18|165.18|167.1|165.1|0
1632287470000|2021-09-22 05:11:10|166.93|164.93|166.76|164.76|166.93|164.93|166.76|164.76|0
1632287480000|2021-09-22 05:11:20|166.41|164.41|166.41|164.41|166.59|164.59|166.41|164.41|0
1632287490000|2021-09-22 05:11:30|166.59|164.59|166.59|164.59|166.76|164.76|166.59|164.59|0
1632287500000|2021-09-22 05:11:40|166.76|164.76|166.76|164.76|166.76|164.76|166.76|164.76|0
1632287510000|2021-09-22 05:11:50|166.58|164.58|167.44|165.44|167.44|165.44|166.58|164.58|0
1632287520000|2021-09-22 05:12:00|167.27|165.27|167.61|165.61|167.61|165.61|167.27|165.27|0
1632287530000|2021-09-22 05:12:10|167.53|165.53|167.61|165.61|167.61|165.61|167.53|165.53|0
1632287540000|2021-09-22 05:12:20|167.44|165.44|167.27|165.27|167.44|165.44|167.27|165.27|0
1632287550000|2021-09-22 05:12:30|167.44|165.44|167.61|165.61|167.61|165.61|167.44|165.44|0
1632287560000|2021-09-22 05:12:40|167.44|165.44|167.27|165.27|167.44|165.44|167.27|165.27|0
1632287570000|2021-09-22 05:12:50|167.44|165.44|167.61|165.61|167.7|165.7|167.44|165.44|0
1632287580000|2021-09-22 05:13:00|167.44|165.44|167.27|165.27|167.44|165.44|167.27|165.27|0
1632287590000|2021-09-22 05:13:10|167.44|165.44|167.61|165.61|167.61|165.61|167.44|165.44|0
1632287600000|2021-09-22 05:13:20|167.44|165.44|167.44|165.44|167.44|165.44|167.44|165.44|0
1632287610000|2021-09-22 05:13:30|167.27|165.27|167.27|165.27|167.35|165.35|167.27|165.27|0
1632287620000|2021-09-22 05:13:40|167.61|165.61|168.13|166.13|168.13|166.13|167.61|165.61|0
1632287630000|2021-09-22 05:13:50|168.3|166.3|168.13|166.13|168.3|166.3|168.13|166.13|0
1632287640000|2021-09-22 05:14:00|168.47|166.47|168.3|166.3|168.47|166.47|168.21|166.21|0
1632287650000|2021-09-22 05:14:10|168.21|166.21|167.96|165.96|168.21|166.21|167.96|165.96|0
1632287660000|2021-09-22 05:14:20|167.78|165.78|167.35|165.35|167.78|165.78|167.35|165.35|0
1632287670000|2021-09-22 05:14:30|167.1|165.1|167.35|165.35|167.44|165.44|167.1|165.1|0
1632287680000|2021-09-22 05:14:40|167.44|165.44|167.44|165.44|167.44|165.44|167.44|165.44|0
1632287690000|2021-09-22 05:14:50|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632287700000|2021-09-22 05:15:00|167.78|165.78|167.69|165.69|167.78|165.78|167.61|165.61|0
1632287710000|2021-09-22 05:15:10|167.61|165.61|167.61|165.61|167.61|165.61|167.27|165.27|0
1632287720000|2021-09-22 05:15:20|167.78|165.78|167.44|165.44|167.78|165.78|167.44|165.44|0
1632287730000|2021-09-22 05:15:30|167.52|165.52|167.52|165.52|167.61|165.61|167.52|165.52|0
1632287740000|2021-09-22 05:15:40|167.44|165.44|167.44|165.44|167.44|165.44|167.44|165.44|0
1632287750000|2021-09-22 05:15:50|167.27|165.27|167.27|165.27|167.27|165.27|167.27|165.27|0
1632287770000|2021-09-22 05:16:10|167.09|165.09|167.09|165.09|167.09|165.09|167.09|165.09|0
1632287780000|2021-09-22 05:16:20|167.27|165.27|167.27|165.27|167.27|165.27|167.27|165.27|0
1632287790000|2021-09-22 05:16:30|167.44|165.44|167.27|165.27|167.44|165.44|167.27|165.27|0
1632287800000|2021-09-22 05:16:40|167.26|165.26|167.35|165.35|167.35|165.35|167.26|165.26|0
1632287810000|2021-09-22 05:16:50|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1632287820000|2021-09-22 05:17:00|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632287830000|2021-09-22 05:17:10|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1632287840000|2021-09-22 05:17:20|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1632287850000|2021-09-22 05:17:30|167.44|165.44|167.26|165.26|167.61|165.61|167.26|165.26|0
1632287860000|2021-09-22 05:17:40|167.09|165.09|167.09|165.09|167.17|165.17|167.09|165.09|0
1632287870000|2021-09-22 05:17:50|167.26|165.26|167.44|165.44|167.44|165.44|167.26|165.26|0
1632287880000|2021-09-22 05:18:00|167.43|165.43|167.61|165.61|167.61|165.61|167.43|165.43|0
1632287900000|2021-09-22 05:18:20|167.78|165.78|167.95|165.95|167.95|165.95|167.78|165.78|0
1632287910000|2021-09-22 05:18:30|168.12|166.12|167.95|165.95|168.12|166.12|167.95|165.95|0
1632287920000|2021-09-22 05:18:40|168.12|166.12|168.98|166.98|168.98|166.98|168.12|166.12|0
1632287930000|2021-09-22 05:18:50|168.81|166.81|168.81|166.81|168.89|166.89|168.81|166.81|0
1632287940000|2021-09-22 05:19:00|168.98|166.98|168.98|166.98|168.98|166.98|168.98|166.98|0
1632287950000|2021-09-22 05:19:10|169.16|167.16|168.98|166.98|169.16|167.16|168.98|166.98|0
1632287960000|2021-09-22 05:19:20|168.81|166.81|168.98|166.98|168.98|166.98|168.81|166.81|0
1632287970000|2021-09-22 05:19:30|169.16|167.16|168.98|166.98|169.16|167.16|168.98|166.98|0
1632287980000|2021-09-22 05:19:40|169.33|167.33|169.5|167.5|169.5|167.5|169.33|167.33|0
1632287990000|2021-09-22 05:19:50|169.67|167.67|169.67|167.67|169.67|167.67|169.58|167.58|0
1632288000000|2021-09-22 05:20:00|169.85|167.85|170.19|168.19|170.45|168.45|169.85|167.85|0
1632288010000|2021-09-22 05:20:10|170.02|168.02|169.85|167.85|170.02|168.02|169.85|167.85|0
1632288020000|2021-09-22 05:20:20|170.19|168.19|170.37|168.37|170.37|168.37|170.1|168.1|0
1632288030000|2021-09-22 05:20:30|170.54|168.54|171.06|169.06|171.23|169.23|170.54|168.54|0
1632288040000|2021-09-22 05:20:40|170.89|168.89|170.97|168.97|171.06|169.06|170.89|168.89|0
1632288050000|2021-09-22 05:20:50|171.41|169.41|170.54|168.54|171.41|169.41|170.54|168.54|0
1632288060000|2021-09-22 05:21:00|170.71|168.71|170.54|168.54|170.71|168.71|170.54|168.54|0
1632288070000|2021-09-22 05:21:10|170.37|168.37|170.37|168.37|170.37|168.37|170.37|168.37|0
1632288080000|2021-09-22 05:21:20|170.19|168.19|170.54|168.54|170.54|168.54|170.19|168.19|0
1632288090000|2021-09-22 05:21:30|170.36|168.36|170.19|168.19|170.36|168.36|170.19|168.19|0
1632288100000|2021-09-22 05:21:40|170.02|168.02|169.84|167.84|170.02|168.02|169.84|167.84|0
1632288110000|2021-09-22 05:21:50|170.02|168.02|169.93|167.93|170.02|168.02|169.93|167.93|0
1632288120000|2021-09-22 05:22:00|169.84|167.84|169.84|167.84|169.93|167.93|169.84|167.84|0
1632288130000|2021-09-22 05:22:10|169.67|167.67|169.93|167.93|169.93|167.93|169.67|167.67|0
1632288140000|2021-09-22 05:22:20|170.02|168.02|170.02|168.02|170.02|168.02|170.02|168.02|0
1632288150000|2021-09-22 05:22:30|170.19|168.19|169.84|167.84|170.19|168.19|169.84|167.84|0
1632288160000|2021-09-22 05:22:40|169.67|167.67|169.67|167.67|169.67|167.67|169.67|167.67|0
1632288170000|2021-09-22 05:22:50|169.5|167.5|169.5|167.5|169.58|167.58|169.5|167.5|0
1632288180000|2021-09-22 05:23:00|169.32|167.32|169.5|167.5|169.5|167.5|169.32|167.32|0
1632288190000|2021-09-22 05:23:10|169.32|167.32|169.32|167.32|169.41|167.41|169.32|167.32|0
1632288200000|2021-09-22 05:23:20|169.15|167.15|169.32|167.32|169.32|167.32|169.15|167.15|0
1632288210000|2021-09-22 05:23:30|169.41|167.41|169.32|167.32|169.41|167.41|169.32|167.32|0
1632288220000|2021-09-22 05:23:40|169.5|167.5|169.23|167.23|169.5|167.5|169.15|167.15|0
1632288230000|2021-09-22 05:23:50|169.15|167.15|169.23|167.23|169.23|167.23|169.15|167.15|0
1632288240000|2021-09-22 05:24:00|169.67|167.67|169.75|167.75|169.75|167.75|169.67|167.67|0
1632288250000|2021-09-22 05:24:10|169.84|167.84|170.01|168.01|170.01|168.01|169.84|167.84|0
1632288260000|2021-09-22 05:24:20|169.84|167.84|170.01|168.01|170.01|168.01|169.84|167.84|0
1632288270000|2021-09-22 05:24:30|169.84|167.84|169.84|167.84|169.84|167.84|169.84|167.84|0
1632288280000|2021-09-22 05:24:40|169.92|167.92|169.58|167.58|169.92|167.92|169.58|167.58|0
1632288290000|2021-09-22 05:24:50|169.49|167.49|169.4|167.4|169.49|167.49|169.4|167.4|0
1632288300000|2021-09-22 05:25:00|169.67|167.67|169.58|167.58|169.84|167.84|169.58|167.58|0
1632288310000|2021-09-22 05:25:10|169.49|167.49|169.4|167.4|169.49|167.49|169.32|167.32|0
1632288320000|2021-09-22 05:25:20|169.32|167.32|169.32|167.32|169.32|167.32|169.32|167.32|0
1632288330000|2021-09-22 05:25:30|169.23|167.23|169.4|167.4|169.49|167.49|169.23|167.23|0
1632288340000|2021-09-22 05:25:40|169.32|167.32|169.32|167.32|169.32|167.32|169.15|167.15|0
1632288350000|2021-09-22 05:25:50|169.49|167.49|169.49|167.49|169.49|167.49|169.49|167.49|0
1632288360000|2021-09-22 05:26:00|169.4|167.4|169.67|167.67|169.67|167.67|169.4|167.4|0
1632288370000|2021-09-22 05:26:10|169.32|167.32|169.15|167.15|169.32|167.32|168.97|166.97|0
1632288380000|2021-09-22 05:26:20|168.97|166.97|169.15|167.15|169.15|167.15|168.97|166.97|0
1632288390000|2021-09-22 05:26:30|168.88|166.88|168.97|166.97|168.97|166.97|168.8|166.8|0
1632288400000|2021-09-22 05:26:40|169.06|167.06|168.8|166.8|169.06|167.06|168.8|166.8|0
1632288410000|2021-09-22 05:26:50|168.97|166.97|168.97|166.97|168.97|166.97|168.97|166.97|0
1632288420000|2021-09-22 05:27:00|169.15|167.15|169.32|167.32|169.32|167.32|169.15|167.15|0
1632288430000|2021-09-22 05:27:10|169.15|167.15|168.97|166.97|169.15|167.15|168.97|166.97|0
1632288440000|2021-09-22 05:27:20|169.15|167.15|169.15|167.15|169.15|167.15|169.15|167.15|0
1632288450000|2021-09-22 05:27:30|168.97|166.97|168.8|166.8|168.97|166.97|168.8|166.8|0
1632288460000|2021-09-22 05:27:40|168.63|166.63|168.19|166.19|168.63|166.63|168.19|166.19|0
1632288470000|2021-09-22 05:27:50|168.28|166.28|168.45|166.45|168.45|166.45|168.28|166.28|0
1632288480000|2021-09-22 05:28:00|168.54|166.54|168.45|166.45|168.63|166.63|168.45|166.45|0
1632288490000|2021-09-22 05:28:10|168.63|166.63|168.8|166.8|168.8|166.8|168.63|166.63|0
1632288500000|2021-09-22 05:28:20|168.63|166.63|168.63|166.63|168.63|166.63|168.63|166.63|0
1632288510000|2021-09-22 05:28:30|168.8|166.8|168.8|166.8|168.8|166.8|168.8|166.8|0
1632288520000|2021-09-22 05:28:40|168.97|166.97|168.88|166.88|168.97|166.97|168.88|166.88|0
1632288530000|2021-09-22 05:28:50|168.97|166.97|168.71|166.71|168.97|166.97|168.71|166.71|0
1632288540000|2021-09-22 05:29:00|169.14|167.14|169.14|167.14|169.23|167.23|169.14|167.14|0
1632288550000|2021-09-22 05:29:10|168.88|166.88|168.8|166.8|168.88|166.88|168.8|166.8|0
1632288560000|2021-09-22 05:29:20|168.88|166.88|168.88|166.88|168.88|166.88|168.88|166.88|0
1632288570000|2021-09-22 05:29:30|168.8|166.8|168.62|166.62|168.8|166.8|168.62|166.62|0
1632288580000|2021-09-22 05:29:40|168.45|166.45|168.45|166.45|168.45|166.45|168.45|166.45|0
1632288590000|2021-09-22 05:29:50|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1632288600000|2021-09-22 05:30:00|168.71|166.71|168.45|166.45|168.8|166.8|168.45|166.45|0
1632288610000|2021-09-22 05:30:10|168.62|166.62|168.45|166.45|168.62|166.62|168.45|166.45|0
1632288620000|2021-09-22 05:30:20|168.28|166.28|168.28|166.28|168.28|166.28|168.11|166.11|0
1632288630000|2021-09-22 05:30:30|168.11|166.11|168.28|166.28|168.28|166.28|168.11|166.11|0
1632288640000|2021-09-22 05:30:40|168.11|166.11|168.28|166.28|168.28|166.28|168.11|166.11|0
1632288650000|2021-09-22 05:30:50|168.19|166.19|168.19|166.19|168.19|166.19|168.19|166.19|0
1632288660000|2021-09-22 05:31:00|168.36|166.36|168.45|166.45|168.45|166.45|168.36|166.36|0
1632288670000|2021-09-22 05:31:10|168.62|166.62|168.62|166.62|168.62|166.62|168.45|166.45|0
1632288680000|2021-09-22 05:31:20|168.45|166.45|168.45|166.45|168.62|166.62|168.45|166.45|0
1632288690000|2021-09-22 05:31:30|168.28|166.28|168.45|166.45|168.45|166.45|168.28|166.28|0
1632288700000|2021-09-22 05:31:40|168.28|166.28|168.28|166.28|168.36|166.36|168.28|166.28|0
1632288710000|2021-09-22 05:31:50|168.36|166.36|168.45|166.45|168.45|166.45|168.28|166.28|0
1632288720000|2021-09-22 05:32:00|168.62|166.62|168.62|166.62|168.62|166.62|168.53|166.53|0
1632288730000|2021-09-22 05:32:10|168.45|166.45|168.45|166.45|168.45|166.45|168.45|166.45|0
1632288740000|2021-09-22 05:32:20|168.62|166.62|168.53|166.53|168.62|166.62|168.45|166.45|0
1632288750000|2021-09-22 05:32:30|168.28|166.28|168.45|166.45|168.45|166.45|168.28|166.28|0
1632288760000|2021-09-22 05:32:40|168.53|166.53|168.62|166.62|168.62|166.62|168.53|166.53|0
1632288770000|2021-09-22 05:32:50|168.45|166.45|168.28|166.28|168.45|166.45|168.28|166.28|0
1632288780000|2021-09-22 05:33:00|168.45|166.45|168.45|166.45|168.62|166.62|168.45|166.45|0
1632288790000|2021-09-22 05:33:10|168.28|166.28|168.45|166.45|168.45|166.45|168.28|166.28|0
1632288800000|2021-09-22 05:33:20|168.28|166.28|168.27|166.27|168.45|166.45|168.27|166.27|0
1632288810000|2021-09-22 05:33:30|168.45|166.45|168.62|166.62|168.62|166.62|168.45|166.45|0
1632288820000|2021-09-22 05:33:40|168.53|166.53|168.53|166.53|168.53|166.53|168.53|166.53|0
1632288830000|2021-09-22 05:33:50|168.45|166.45|168.45|166.45|168.45|166.45|168.45|166.45|0
1632288840000|2021-09-22 05:34:00|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1632288850000|2021-09-22 05:34:10|168.45|166.45|168.45|166.45|168.45|166.45|168.45|166.45|0
1632288860000|2021-09-22 05:34:20|168.62|166.62|168.27|166.27|168.62|166.62|168.27|166.27|0
1632288870000|2021-09-22 05:34:30|168.18|166.18|168.36|166.36|168.62|166.62|168.18|166.18|0
1632288880000|2021-09-22 05:34:40|168.27|166.27|168.27|166.27|168.45|166.45|168.27|166.27|0
1632288890000|2021-09-22 05:34:50|168.18|166.18|168.27|166.27|168.27|166.27|168.18|166.18|0
1632288900000|2021-09-22 05:35:00|168.18|166.18|168.45|166.45|168.45|166.45|168.18|166.18|0
1632288910000|2021-09-22 05:35:10|168.1|166.1|168.27|166.27|168.27|166.27|168.1|166.1|0
1632288920000|2021-09-22 05:35:20|168.1|166.1|168.1|166.1|168.1|166.1|167.93|165.93|0
1632288930000|2021-09-22 05:35:30|168.18|166.18|167.93|165.93|168.18|166.18|167.93|165.93|0
1632288940000|2021-09-22 05:35:40|168.44|166.44|168.62|166.62|168.62|166.62|168.44|166.44|0
1632288950000|2021-09-22 05:35:50|168.27|166.27|168.27|166.27|168.27|166.27|168.27|166.27|0
1632288970000|2021-09-22 05:36:10|168.1|166.1|167.93|165.93|168.1|166.1|167.93|165.93|0
1632288980000|2021-09-22 05:36:20|167.75|165.75|167.75|165.75|167.75|165.75|167.75|165.75|0
1632288990000|2021-09-22 05:36:30|167.58|165.58|167.58|165.58|167.58|165.58|167.58|165.58|0
1632289000000|2021-09-22 05:36:40|167.84|165.84|167.75|165.75|167.84|165.84|167.75|165.75|0
1632289010000|2021-09-22 05:36:50|167.58|165.58|167.75|165.75|167.75|165.75|167.58|165.58|0
1632289030000|2021-09-22 05:37:10|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1632289040000|2021-09-22 05:37:20|167.75|165.75|167.75|165.75|167.75|165.75|167.75|165.75|0
1632289050000|2021-09-22 05:37:30|167.32|165.32|167.24|165.24|167.32|165.32|167.24|165.24|0
1632289060000|2021-09-22 05:37:40|167.15|165.15|167.07|165.07|167.15|165.15|167.07|165.07|0
1632289070000|2021-09-22 05:37:50|166.89|164.89|167.24|165.24|167.24|165.24|166.89|164.89|0
1632289080000|2021-09-22 05:38:00|167.41|165.41|167.41|165.41|167.41|165.41|167.41|165.41|0
1632289090000|2021-09-22 05:38:10|167.32|165.32|167.41|165.41|167.41|165.41|167.32|165.32|0
1632289100000|2021-09-22 05:38:20|167.58|165.58|167.75|165.75|167.75|165.75|167.58|165.58|0
1632289110000|2021-09-22 05:38:30|167.58|165.58|167.75|165.75|167.75|165.75|167.58|165.58|0
1632289120000|2021-09-22 05:38:40|167.66|165.66|167.75|165.75|167.75|165.75|167.58|165.58|0
1632289130000|2021-09-22 05:38:50|167.83|165.83|167.92|165.92|167.92|165.92|167.83|165.83|0
1632289140000|2021-09-22 05:39:00|168.01|166.01|168.44|166.44|168.44|166.44|168.01|166.01|0
1632289150000|2021-09-22 05:39:10|168.52|166.52|168.52|166.52|168.52|166.52|168.52|166.52|0
1632289160000|2021-09-22 05:39:20|168.27|166.27|168.35|166.35|168.44|166.44|168.27|166.27|0
1632289170000|2021-09-22 05:39:30|168.27|166.27|168.27|166.27|168.27|166.27|168.27|166.27|0
1632289180000|2021-09-22 05:39:40|168.44|166.44|168.44|166.44|168.44|166.44|168.44|166.44|0
1632289190000|2021-09-22 05:39:50|168.27|166.27|168.35|166.35|168.35|166.35|168.27|166.27|0
1632289200000|2021-09-22 05:40:00|168.27|166.27|168.44|166.44|168.44|166.44|168.27|166.27|0
1632289210000|2021-09-22 05:40:10|168.27|166.27|168.27|166.27|168.27|166.27|168.18|166.18|0
1632289240000|2021-09-22 05:40:40|168.09|166.09|167.92|165.92|168.09|166.09|167.92|165.92|0
1632289250000|2021-09-22 05:40:50|168.09|166.09|168.61|166.61|168.61|166.61|168.09|166.09|0
1632289260000|2021-09-22 05:41:00|168.44|166.44|168.35|166.35|168.52|166.52|168.26|166.26|0
1632289270000|2021-09-22 05:41:10|168.44|166.44|168.61|166.61|168.61|166.61|168.44|166.44|0
1632289280000|2021-09-22 05:41:20|168.78|166.78|168.78|166.78|168.86|166.86|168.78|166.78|0
1632289290000|2021-09-22 05:41:30|168.95|166.95|168.95|166.95|168.95|166.95|168.78|166.78|0
1632289300000|2021-09-22 05:41:40|168.78|166.78|168.78|166.78|168.78|166.78|168.78|166.78|0
1632289310000|2021-09-22 05:41:50|168.95|166.95|168.61|166.61|168.95|166.95|168.61|166.61|0
1632289320000|2021-09-22 05:42:00|168.78|166.78|168.61|166.61|168.78|166.78|168.61|166.61|0
1632289340000|2021-09-22 05:42:20|168.78|166.78|168.78|166.78|168.78|166.78|168.78|166.78|0
1632289350000|2021-09-22 05:42:30|168.61|166.61|168.35|166.35|168.61|166.61|168.26|166.26|0
1632289360000|2021-09-22 05:42:40|168.61|166.61|168.09|166.09|168.61|166.61|168.09|166.09|0
1632289370000|2021-09-22 05:42:50|167.92|165.92|167.92|165.92|167.92|165.92|167.92|165.92|0
1632289390000|2021-09-22 05:43:10|167.75|165.75|167.92|165.92|167.92|165.92|167.75|165.75|0
1632289400000|2021-09-22 05:43:20|167.57|165.57|167.48|165.48|167.75|165.75|167.48|165.48|0
1632289410000|2021-09-22 05:43:30|167.75|165.75|167.92|165.92|167.92|165.92|167.66|165.66|0
1632289430000|2021-09-22 05:43:50|168.09|166.09|168.09|166.09|168.09|166.09|168.09|166.09|0
1632289440000|2021-09-22 05:44:00|168.43|166.43|168.26|166.26|168.43|166.43|168.17|166.17|0
1632289450000|2021-09-22 05:44:10|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1632289460000|2021-09-22 05:44:20|168.61|166.61|168.61|166.61|168.69|166.69|168.61|166.61|0
1632289470000|2021-09-22 05:44:30|168.78|166.78|168.95|166.95|168.95|166.95|168.69|166.69|0
1632289480000|2021-09-22 05:44:40|168.78|166.78|168.78|166.78|168.78|166.78|168.78|166.78|0
1632289490000|2021-09-22 05:44:50|168.69|166.69|168.6|166.6|168.69|166.69|168.6|166.6|0
1632289500000|2021-09-22 05:45:00|168.51|166.51|168.6|166.6|168.6|166.6|168.51|166.51|0
1632289510000|2021-09-22 05:45:10|168.43|166.43|168.26|166.26|168.43|166.43|168.26|166.26|0
1632289520000|2021-09-22 05:45:20|168.43|166.43|168.43|166.43|168.43|166.43|168.34|166.34|0
1632289530000|2021-09-22 05:45:30|168.34|166.34|168.43|166.43|168.43|166.43|168.26|166.26|0
1632289540000|2021-09-22 05:45:40|168.26|166.26|168.26|166.26|168.26|166.26|168.26|166.26|0
1632289550000|2021-09-22 05:45:50|168.17|166.17|168.43|166.43|168.43|166.43|168.17|166.17|0
1632289560000|2021-09-22 05:46:00|168.26|166.26|168.17|166.17|168.26|166.26|168.17|166.17|0
1632289570000|2021-09-22 05:46:10|168.09|166.09|168.43|166.43|168.43|166.43|168.09|166.09|0
1632289580000|2021-09-22 05:46:20|168.6|166.6|168.26|166.26|168.6|166.6|168.26|166.26|0
1632289590000|2021-09-22 05:46:30|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1632289600000|2021-09-22 05:46:40|168.26|166.26|168.26|166.26|168.26|166.26|168.26|166.26|0
1632289610000|2021-09-22 05:46:50|168.09|166.09|168.08|166.08|168.09|166.09|167.91|165.91|0
1632289620000|2021-09-22 05:47:00|168|166|168|166|168|166|167.91|165.91|0
1632289630000|2021-09-22 05:47:10|167.91|165.91|167.99|165.99|167.99|165.99|167.91|165.91|0
1632289640000|2021-09-22 05:47:20|167.91|165.91|167.91|165.91|167.91|165.91|167.91|165.91|0
1632289670000|2021-09-22 05:47:50|168.08|166.08|167.91|165.91|168.17|166.17|167.91|165.91|0
1632289680000|2021-09-22 05:48:00|167.99|165.99|167.91|165.91|168.08|166.08|167.91|165.91|0
1632289690000|2021-09-22 05:48:10|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1632289700000|2021-09-22 05:48:20|168.17|166.17|168.43|166.43|168.6|166.6|168.17|166.17|0
1632289710000|2021-09-22 05:48:30|168.34|166.34|168.43|166.43|168.43|166.43|168.34|166.34|0
1632289720000|2021-09-22 05:48:40|168.25|166.25|168.34|166.34|168.34|166.34|168.08|166.08|0
1632289730000|2021-09-22 05:48:50|168.43|166.43|168.25|166.25|168.43|166.43|168.25|166.25|0
1632289740000|2021-09-22 05:49:00|168.08|166.08|168.25|166.25|168.25|166.25|168.08|166.08|0
1632289750000|2021-09-22 05:49:10|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1632289770000|2021-09-22 05:49:30|168.51|166.51|168.51|166.51|168.51|166.51|168.43|166.43|0
1632289780000|2021-09-22 05:49:40|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1632289790000|2021-09-22 05:49:50|168.51|166.51|168.6|166.6|168.6|166.6|168.51|166.51|0
1632289800000|2021-09-22 05:50:00|168.94|166.94|168.94|166.94|168.94|166.94|168.94|166.94|0
1632289810000|2021-09-22 05:50:10|168.77|166.77|168.94|166.94|168.94|166.94|168.77|166.77|0
1632289820000|2021-09-22 05:50:20|169.12|167.12|169.63|167.63|169.63|167.63|169.12|167.12|0
1632289830000|2021-09-22 05:50:30|169.46|167.46|169.46|167.46|169.63|167.63|169.46|167.46|0
1632289840000|2021-09-22 05:50:40|169.63|167.63|169.63|167.63|169.63|167.63|169.63|167.63|0
1632289850000|2021-09-22 05:50:50|169.81|167.81|169.81|167.81|169.81|167.81|169.81|167.81|0
1632289860000|2021-09-22 05:51:00|169.63|167.63|169.46|167.46|169.63|167.63|169.46|167.46|0
1632289870000|2021-09-22 05:51:10|169.63|167.63|169.63|167.63|169.63|167.63|169.63|167.63|0
1632289880000|2021-09-22 05:51:20|169.46|167.46|169.2|167.2|169.46|167.46|169.2|167.2|0
1632289890000|2021-09-22 05:51:30|169.11|167.11|169.11|167.11|169.11|167.11|169.11|167.11|0
1632289900000|2021-09-22 05:51:40|169.29|167.29|169.29|167.29|169.29|167.29|169.29|167.29|0
1632289910000|2021-09-22 05:51:50|169.11|167.11|169.11|167.11|169.11|167.11|169.11|167.11|0
1632289920000|2021-09-22 05:52:00|169.29|167.29|168.77|166.77|169.29|167.29|168.77|166.77|0
1632289930000|2021-09-22 05:52:10|168.68|166.68|168.68|166.68|168.77|166.77|168.68|166.68|0
1632289940000|2021-09-22 05:52:20|168.59|166.59|168.5|166.5|168.59|166.59|168.5|166.5|0
1632289950000|2021-09-22 05:52:30|168.59|166.59|168.77|166.77|168.77|166.77|168.59|166.59|0
1632289960000|2021-09-22 05:52:40|168.85|166.85|168.85|166.85|168.85|166.85|168.85|166.85|0
1632289970000|2021-09-22 05:52:50|168.77|166.77|168.59|166.59|168.77|166.77|168.59|166.59|0
1632289980000|2021-09-22 05:53:00|168.68|166.68|168.77|166.77|168.94|166.94|168.68|166.68|0
1632289990000|2021-09-22 05:53:10|168.59|166.59|168.59|166.59|168.59|166.59|168.59|166.59|0
1632290000000|2021-09-22 05:53:20|168.77|166.77|168.59|166.59|168.77|166.77|168.59|166.59|0
1632290010000|2021-09-22 05:53:30|168.68|166.68|168.77|166.77|168.77|166.77|168.59|166.59|0
1632290020000|2021-09-22 05:53:40|168.59|166.59|168.59|166.59|168.59|166.59|168.5|166.5|0
1632290030000|2021-09-22 05:53:50|168.42|166.42|168.59|166.59|168.59|166.59|168.42|166.42|0
1632290040000|2021-09-22 05:54:00|168.42|166.42|168.42|166.42|168.42|166.42|168.42|166.42|0
1632290050000|2021-09-22 05:54:10|168.08|166.08|167.9|165.9|168.08|166.08|167.9|165.9|0
1632290080000|2021-09-22 05:54:40|168.25|166.25|168.25|166.25|168.25|166.25|168.25|166.25|0
1632290090000|2021-09-22 05:54:50|168.42|166.42|168.16|166.16|168.42|166.42|168.07|166.07|0
1632290100000|2021-09-22 05:55:00|168.25|166.25|168.42|166.42|168.42|166.42|168.25|166.25|0
1632290120000|2021-09-22 05:55:20|168.33|166.33|168.07|166.07|168.33|166.33|168.07|166.07|0
1632290130000|2021-09-22 05:55:30|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1632290140000|2021-09-22 05:55:40|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632290150000|2021-09-22 05:55:50|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1632290160000|2021-09-22 05:56:00|168.07|166.07|167.9|165.9|168.42|166.42|167.9|165.9|0
1632290170000|2021-09-22 05:56:10|168.24|166.24|168.24|166.24|168.24|166.24|168.24|166.24|0
1632290180000|2021-09-22 05:56:20|168.07|166.07|167.9|165.9|168.07|166.07|167.9|165.9|0
1632290210000|2021-09-22 05:56:50|167.98|165.98|167.98|165.98|168.07|166.07|167.98|165.98|0
1632290220000|2021-09-22 05:57:00|167.9|165.9|168.15|166.15|168.15|166.15|167.9|165.9|0
1632290230000|2021-09-22 05:57:10|168.07|166.07|168.24|166.24|168.24|166.24|168.07|166.07|0
1632290240000|2021-09-22 05:57:20|168.15|166.15|167.9|165.9|168.15|166.15|167.9|165.9|0
1632290270000|2021-09-22 05:57:50|167.98|165.98|167.9|165.9|167.98|165.98|167.9|165.9|0
1632290280000|2021-09-22 05:58:00|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632290290000|2021-09-22 05:58:10|168.24|166.24|168.41|166.41|168.41|166.41|168.24|166.24|0
1632290300000|2021-09-22 05:58:20|168.5|166.5|168.5|166.5|168.5|166.5|168.41|166.41|0
1632290310000|2021-09-22 05:58:30|168.41|166.41|168.59|166.59|168.59|166.59|168.41|166.41|0
1632290320000|2021-09-22 05:58:40|168.5|166.5|168.59|166.59|168.59|166.59|168.5|166.5|0
1632290330000|2021-09-22 05:58:50|168.76|166.76|168.59|166.59|168.76|166.76|168.59|166.59|0
1632290340000|2021-09-22 05:59:00|168.67|166.67|168.07|166.07|168.67|166.67|168.07|166.07|0
1632290350000|2021-09-22 05:59:10|168.24|166.24|168.32|166.32|168.41|166.41|168.24|166.24|0
1632290360000|2021-09-22 05:59:20|168.24|166.24|168.07|166.07|168.32|166.32|168.07|166.07|0
1632290370000|2021-09-22 05:59:30|167.9|165.9|168.24|166.24|168.24|166.24|167.9|165.9|0
1632290380000|2021-09-22 05:59:40|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632290390000|2021-09-22 05:59:50|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1632290400000|2021-09-22 06:00:00|168.07|166.07|168.41|166.41|168.41|166.41|168.07|166.07|0
1632290410000|2021-09-22 06:00:10|168.24|166.24|168.24|166.24|168.24|166.24|168.24|166.24|0
1632290420000|2021-09-22 06:00:20|168.41|166.41|169.1|167.1|169.1|167.1|168.41|166.41|0
1632290430000|2021-09-22 06:00:30|168.93|166.93|168.76|166.76|169.01|167.01|168.76|166.76|0
1632290440000|2021-09-22 06:00:40|168.41|166.41|168.93|166.93|168.93|166.93|168.41|166.41|0
1632290450000|2021-09-22 06:00:50|168.76|166.76|169.18|167.18|169.18|167.18|168.76|166.76|0
1632290460000|2021-09-22 06:01:00|169.62|167.62|169.62|167.62|169.97|167.97|169.62|167.62|0
1632290470000|2021-09-22 06:01:10|169.79|167.79|169.62|167.62|169.79|167.79|169.62|167.62|0
1632290480000|2021-09-22 06:01:20|169.7|167.7|169.97|167.97|169.97|167.97|169.7|167.7|0
1632290490000|2021-09-22 06:01:30|169.79|167.79|169.79|167.79|169.79|167.79|169.79|167.79|0
1632290500000|2021-09-22 06:01:40|170.14|168.14|169.97|167.97|170.14|168.14|169.97|167.97|0
1632290510000|2021-09-22 06:01:50|169.79|167.79|169.96|167.96|169.97|167.97|169.79|167.79|0
1632290520000|2021-09-22 06:02:00|170.14|168.14|169.62|167.62|170.14|168.14|169.62|167.62|0
1632290530000|2021-09-22 06:02:10|169.79|167.79|169.7|167.7|169.79|167.79|169.62|167.62|0
1632290540000|2021-09-22 06:02:20|169.79|167.79|169.7|167.7|169.79|167.79|169.7|167.7|0
1632290550000|2021-09-22 06:02:30|169.45|167.45|168.93|166.93|169.45|167.45|168.93|166.93|0
1632290560000|2021-09-22 06:02:40|169.1|167.1|169.44|167.44|169.44|167.44|169.1|167.1|0
1632290570000|2021-09-22 06:02:50|169.27|167.27|169.18|167.18|169.44|167.44|169.18|167.18|0
1632290580000|2021-09-22 06:03:00|168.93|166.93|168.93|166.93|168.93|166.93|168.93|166.93|0
1632290590000|2021-09-22 06:03:10|169.1|167.1|168.93|166.93|169.1|167.1|168.93|166.93|0
1632290600000|2021-09-22 06:03:20|168.58|166.58|168.75|166.75|168.93|166.93|168.58|166.58|0
1632290610000|2021-09-22 06:03:30|168.93|166.93|168.75|166.75|168.93|166.93|168.75|166.75|0
1632290620000|2021-09-22 06:03:40|168.92|166.92|168.75|166.75|168.92|166.92|168.75|166.75|0
1632290630000|2021-09-22 06:03:50|168.92|166.92|168.75|166.75|168.92|166.92|168.75|166.75|0
1632290640000|2021-09-22 06:04:00|168.92|166.92|169.01|167.01|169.01|167.01|168.92|166.92|0
1632290650000|2021-09-22 06:04:10|169.1|167.1|168.92|166.92|169.1|167.1|168.92|166.92|0
1632290660000|2021-09-22 06:04:20|168.75|166.75|168.41|166.41|168.75|166.75|168.41|166.41|0
1632290670000|2021-09-22 06:04:30|168.49|166.49|168.41|166.41|168.58|166.58|168.41|166.41|0
1632290680000|2021-09-22 06:04:40|168.49|166.49|168.41|166.41|168.49|166.49|168.23|166.23|0
1632290690000|2021-09-22 06:04:50|168.23|166.23|168.23|166.23|168.23|166.23|168.23|166.23|0
1632290700000|2021-09-22 06:05:00|168.41|166.41|168.06|166.06|168.41|166.41|168.06|166.06|0
1632290710000|2021-09-22 06:05:10|167.97|165.97|167.97|165.97|167.97|165.97|167.97|165.97|0
1632290720000|2021-09-22 06:05:20|167.89|165.89|167.89|165.89|168.06|166.06|167.89|165.89|0
1632290730000|2021-09-22 06:05:30|167.97|165.97|167.89|165.89|167.97|165.97|167.89|165.89|0
1632290740000|2021-09-22 06:05:40|167.54|165.54|167.54|165.54|167.72|165.72|167.54|165.54|0
1632290750000|2021-09-22 06:05:50|167.37|165.37|167.37|165.37|167.37|165.37|167.37|165.37|0
1632290760000|2021-09-22 06:06:00|167.72|165.72|167.54|165.54|167.72|165.72|167.54|165.54|0
1632290770000|2021-09-22 06:06:10|167.63|165.63|167.63|165.63|167.63|165.63|167.63|165.63|0
1632290780000|2021-09-22 06:06:20|167.71|165.71|167.89|165.89|167.89|165.89|167.71|165.71|0
1632290790000|2021-09-22 06:06:30|168.06|166.06|167.89|165.89|168.06|166.06|167.89|165.89|0
1632290800000|2021-09-22 06:06:40|168.06|166.06|167.89|165.89|168.06|166.06|167.89|165.89|0
1632290810000|2021-09-22 06:06:50|168.06|166.06|167.89|165.89|168.06|166.06|167.89|165.89|0
1632290820000|2021-09-22 06:07:00|168.14|166.14|168.06|166.06|168.14|166.14|168.06|166.06|0
1632290830000|2021-09-22 06:07:10|167.89|165.89|168.06|166.06|168.06|166.06|167.89|165.89|0
1632290840000|2021-09-22 06:07:20|167.89|165.89|168.14|166.14|168.14|166.14|167.89|165.89|0
1632290850000|2021-09-22 06:07:30|168.06|166.06|168.06|166.06|168.14|166.14|168.06|166.06|0
1632290860000|2021-09-22 06:07:40|168.23|166.23|168.06|166.06|168.23|166.23|168.06|166.06|0
1632290870000|2021-09-22 06:07:50|168.14|166.14|168.57|166.57|168.57|166.57|168.14|166.14|0
1632290880000|2021-09-22 06:08:00|168.4|166.4|168.48|166.48|168.57|166.57|168.4|166.4|0
1632290890000|2021-09-22 06:08:10|168.57|166.57|168.92|166.92|168.92|166.92|168.57|166.57|0
1632290920000|2021-09-22 06:08:40|169.09|167.09|169.26|167.26|169.26|167.26|169.09|167.09|0
1632290930000|2021-09-22 06:08:50|169.35|167.35|169.26|167.26|169.35|167.35|169.26|167.26|0
1632290940000|2021-09-22 06:09:00|168.92|166.92|168.92|166.92|168.92|166.92|168.92|166.92|0
1632290950000|2021-09-22 06:09:10|169|167|169.44|167.44|169.44|167.44|169|167|0
1632290960000|2021-09-22 06:09:20|169.26|167.26|169.44|167.44|169.44|167.44|169.26|167.26|0
1632290970000|2021-09-22 06:09:30|169.26|167.26|169.44|167.44|169.44|167.44|169.26|167.26|0
1632290980000|2021-09-22 06:09:40|169.17|167.17|169.09|167.09|169.17|167.17|168.92|166.92|0
1632290990000|2021-09-22 06:09:50|169.17|167.17|169.17|167.17|169.26|167.26|169.17|167.17|0
1632291000000|2021-09-22 06:10:00|168.92|166.92|168.74|166.74|168.92|166.92|168.74|166.74|0
1632291010000|2021-09-22 06:10:10|168.57|166.57|168.4|166.4|168.57|166.57|168.4|166.4|0
1632291020000|2021-09-22 06:10:20|168.31|166.31|168.4|166.4|168.4|166.4|168.23|166.23|0
1632291030000|2021-09-22 06:10:30|168.23|166.23|168.48|166.48|168.48|166.48|168.23|166.23|0
1632291040000|2021-09-22 06:10:40|168.4|166.4|168.48|166.48|168.48|166.48|168.4|166.4|0
1632291050000|2021-09-22 06:10:50|168.57|166.57|168.57|166.57|168.57|166.57|168.57|166.57|0
1632291060000|2021-09-22 06:11:00|168.74|166.74|168.74|166.74|168.74|166.74|168.74|166.74|0
1632291080000|2021-09-22 06:11:20|168.83|166.83|168.91|166.91|168.91|166.91|168.74|166.74|0
1632291090000|2021-09-22 06:11:30|169|167|169.26|167.26|169.26|167.26|169|167|0
1632291100000|2021-09-22 06:11:40|169.09|167.09|169.09|167.09|169.09|167.09|169.09|167.09|0
1632291110000|2021-09-22 06:11:50|169.17|167.17|169.43|167.43|169.43|167.43|169.17|167.17|0
1632291140000|2021-09-22 06:12:20|169.6|167.6|169.78|167.78|169.78|167.78|169.51|167.51|0
1632291150000|2021-09-22 06:12:30|169.95|167.95|170.12|168.12|170.21|168.21|169.95|167.95|0
1632291160000|2021-09-22 06:12:40|170.3|168.3|170.3|168.3|170.3|168.3|170.3|168.3|0
1632291170000|2021-09-22 06:12:50|170.47|168.47|170.47|168.47|170.47|168.47|170.47|168.47|0
1632291180000|2021-09-22 06:13:00|170.82|168.82|170.64|168.64|170.82|168.82|170.64|168.64|0
1632291190000|2021-09-22 06:13:10|170.82|168.82|170.64|168.64|170.82|168.82|170.64|168.64|0
1632291200000|2021-09-22 06:13:20|170.55|168.55|170.3|168.3|170.55|168.55|170.3|168.3|0
1632291210000|2021-09-22 06:13:30|170.47|168.47|170.64|168.64|170.64|168.64|170.47|168.47|0
1632291220000|2021-09-22 06:13:40|170.82|168.82|170.82|168.82|170.82|168.82|170.82|168.82|0
1632291230000|2021-09-22 06:13:50|170.9|168.9|170.9|168.9|170.9|168.9|170.9|168.9|0
1632291240000|2021-09-22 06:14:00|170.99|168.99|170.82|168.82|170.99|168.99|170.82|168.82|0
1632291250000|2021-09-22 06:14:10|171.07|169.07|170.99|168.99|171.16|169.16|170.99|168.99|0
1632291260000|2021-09-22 06:14:20|170.9|168.9|170.9|168.9|170.9|168.9|170.82|168.82|0
1632291270000|2021-09-22 06:14:30|170.99|168.99|170.82|168.82|170.99|168.99|170.82|168.82|0
1632291280000|2021-09-22 06:14:40|170.64|168.64|170.64|168.64|170.82|168.82|170.64|168.64|0
1632291290000|2021-09-22 06:14:50|170.81|168.81|170.81|168.81|170.81|168.81|170.81|168.81|0
1632291300000|2021-09-22 06:15:00|170.64|168.64|170.64|168.64|170.81|168.81|170.64|168.64|0
1632291320000|2021-09-22 06:15:20|170.81|168.81|170.64|168.64|170.81|168.81|170.64|168.64|0
1632291330000|2021-09-22 06:15:30|170.81|168.81|170.9|168.9|170.9|168.9|170.81|168.81|0
1632291340000|2021-09-22 06:15:40|170.81|168.81|170.81|168.81|170.81|168.81|170.81|168.81|0
1632291350000|2021-09-22 06:15:50|170.64|168.64|170.81|168.81|170.81|168.81|170.64|168.64|0
1632291360000|2021-09-22 06:16:00|170.99|168.99|171.33|169.33|171.33|169.33|170.99|168.99|0
1632291370000|2021-09-22 06:16:10|171.51|169.51|171.51|169.51|171.51|169.51|171.33|169.33|0
1632291380000|2021-09-22 06:16:20|171.42|169.42|171.51|169.51|171.51|169.51|171.42|169.42|0
1632291390000|2021-09-22 06:16:30|171.33|169.33|171.33|169.33|171.59|169.59|171.33|169.33|0
1632291400000|2021-09-22 06:16:40|171.51|169.51|171.42|169.42|171.51|169.51|171.33|169.33|0
1632291410000|2021-09-22 06:16:50|171.51|169.51|171.33|169.33|171.51|169.51|171.16|169.16|0
1632291420000|2021-09-22 06:17:00|171.51|169.51|171.86|169.86|171.86|169.86|171.51|169.51|0
1632291430000|2021-09-22 06:17:10|172.03|170.03|171.86|169.86|172.03|170.03|171.86|169.86|0
1632291440000|2021-09-22 06:17:20|171.68|169.68|171.68|169.68|171.68|169.68|171.68|169.68|0
1632291450000|2021-09-22 06:17:30|171.86|169.86|171.85|169.85|172.03|170.03|171.85|169.85|0
1632291460000|2021-09-22 06:17:40|172.03|170.03|171.76|169.76|172.03|170.03|171.68|169.68|0
1632291470000|2021-09-22 06:17:50|171.68|169.68|171.85|169.85|171.85|169.85|171.68|169.68|0
1632291480000|2021-09-22 06:18:00|171.76|169.76|171.76|169.76|171.76|169.76|171.76|169.76|0
1632291490000|2021-09-22 06:18:10|171.68|169.68|171.68|169.68|171.85|169.85|171.68|169.68|0
1632291500000|2021-09-22 06:18:20|171.76|169.76|171.16|169.16|171.76|169.76|171.16|169.16|0
1632291510000|2021-09-22 06:18:30|171.33|169.33|171.51|169.51|171.51|169.51|171.33|169.33|0
1632291530000|2021-09-22 06:18:50|171.68|169.68|171.5|169.5|171.68|169.68|171.5|169.5|0
1632291540000|2021-09-22 06:19:00|171.59|169.59|171.33|169.33|171.68|169.68|171.33|169.33|0
1632291550000|2021-09-22 06:19:10|171.5|169.5|171.5|169.5|171.5|169.5|171.33|169.33|0
1632291560000|2021-09-22 06:19:20|171.68|169.68|171.68|169.68|171.68|169.68|171.68|169.68|0
1632291570000|2021-09-22 06:19:30|171.5|169.5|171.5|169.5|171.5|169.5|171.41|169.41|0
1632291580000|2021-09-22 06:19:40|171.41|169.41|171.41|169.41|171.5|169.5|171.33|169.33|0
1632291590000|2021-09-22 06:19:50|171.5|169.5|171.33|169.33|171.5|169.5|171.33|169.33|0
1632291600000|2021-09-22 06:20:00|171.5|169.5|171.33|169.33|171.5|169.5|171.33|169.33|0
1632291610000|2021-09-22 06:20:10|171.5|169.5|171.5|169.5|171.5|169.5|171.5|169.5|0
1632291620000|2021-09-22 06:20:20|171.68|169.68|171.68|169.68|171.68|169.68|171.5|169.5|0
1632291630000|2021-09-22 06:20:30|172.03|170.03|171.93|169.93|172.03|170.03|171.85|169.85|0
1632291640000|2021-09-22 06:20:40|171.85|169.85|171.85|169.85|171.85|169.85|171.85|169.85|0
1632291650000|2021-09-22 06:20:50|171.93|169.93|172.28|170.28|172.28|170.28|171.93|169.93|0
1632291660000|2021-09-22 06:21:00|172.37|170.37|172.9|170.9|172.9|170.9|172.37|170.37|0
1632291670000|2021-09-22 06:21:10|172.72|170.72|172.72|170.72|172.9|170.9|172.72|170.72|0
1632291680000|2021-09-22 06:21:20|172.9|170.9|172.72|170.72|172.9|170.9|172.55|170.55|0
1632291690000|2021-09-22 06:21:30|172.9|170.9|172.9|170.9|172.9|170.9|172.9|170.9|0
1632291700000|2021-09-22 06:21:40|173.07|171.07|173.07|171.07|173.07|171.07|173.07|171.07|0
1632291710000|2021-09-22 06:21:50|173.25|171.25|173.25|171.25|173.25|171.25|173.25|171.25|0
1632291730000|2021-09-22 06:22:10|173.07|171.07|173.07|171.07|173.07|171.07|173.07|171.07|0
1632291740000|2021-09-22 06:22:20|172.9|170.9|172.55|170.55|172.9|170.9|172.55|170.55|0
1632291750000|2021-09-22 06:22:30|172.72|170.72|172.45|170.45|172.72|170.72|172.45|170.45|0
1632291760000|2021-09-22 06:22:40|172.28|170.28|172.2|170.2|172.37|170.37|172.2|170.2|0
1632291770000|2021-09-22 06:22:50|172.02|170.02|172.2|170.2|172.2|170.2|172.02|170.02|0
1632291780000|2021-09-22 06:23:00|172.37|170.37|172.55|170.55|172.55|170.55|172.37|170.37|0
1632291790000|2021-09-22 06:23:10|172.54|170.54|172.72|170.72|172.72|170.72|172.54|170.54|0
1632291800000|2021-09-22 06:23:20|172.63|170.63|172.72|170.72|172.72|170.72|172.54|170.54|0
1632291810000|2021-09-22 06:23:30|172.54|170.54|172.54|170.54|172.54|170.54|172.54|170.54|0
1632291820000|2021-09-22 06:23:40|172.37|170.37|172.2|170.2|172.37|170.37|172.2|170.2|0
1632291830000|2021-09-22 06:23:50|172.37|170.37|172.45|170.45|172.54|170.54|172.37|170.37|0
1632291840000|2021-09-22 06:24:00|172.37|170.37|172.37|170.37|172.37|170.37|172.37|170.37|0
1632291860000|2021-09-22 06:24:20|172.45|170.45|172.19|170.19|172.45|170.45|172.19|170.19|0
1632291870000|2021-09-22 06:24:30|172.1|170.1|172.02|170.02|172.1|170.1|172.02|170.02|0
1632291880000|2021-09-22 06:24:40|172.37|170.37|172.37|170.37|172.37|170.37|172.37|170.37|0
1632291890000|2021-09-22 06:24:50|172.28|170.28|172.37|170.37|172.37|170.37|172.28|170.28|0
1632291900000|2021-09-22 06:25:00|172.19|170.19|172.19|170.19|172.19|170.19|172.19|170.19|0
1632291910000|2021-09-22 06:25:10|172.28|170.28|172.37|170.37|172.37|170.37|172.28|170.28|0
1632291920000|2021-09-22 06:25:20|172.54|170.54|172.54|170.54|172.54|170.54|172.37|170.37|0
1632291930000|2021-09-22 06:25:30|172.89|170.89|172.89|170.89|172.89|170.89|172.89|170.89|0
1632291940000|2021-09-22 06:25:40|173.07|171.07|173.07|171.07|173.07|171.07|173.07|171.07|0
1632291950000|2021-09-22 06:25:50|172.89|170.89|173.07|171.07|173.07|171.07|172.89|170.89|0
1632291960000|2021-09-22 06:26:00|172.89|170.89|172.97|170.97|172.97|170.97|172.89|170.89|0
1632291970000|2021-09-22 06:26:10|173.07|171.07|173.06|171.06|173.07|171.07|173.06|171.06|0
1632291990000|2021-09-22 06:26:30|172.89|170.89|172.89|170.89|172.89|170.89|172.89|170.89|0
1632292000000|2021-09-22 06:26:40|172.71|170.71|172.97|170.97|173.06|171.06|172.71|170.71|0
1632292010000|2021-09-22 06:26:50|173.06|171.06|172.71|170.71|173.06|171.06|172.71|170.71|0
1632292020000|2021-09-22 06:27:00|172.8|170.8|172.54|170.54|172.8|170.8|172.54|170.54|0
1632292030000|2021-09-22 06:27:10|172.71|170.71|172.62|170.62|172.71|170.71|172.62|170.62|0
1632292040000|2021-09-22 06:27:20|172.71|170.71|173.24|171.24|173.24|171.24|172.71|170.71|0
1632292050000|2021-09-22 06:27:30|173.41|171.41|173.41|171.41|173.5|171.5|173.41|171.41|0
1632292060000|2021-09-22 06:27:40|173.59|171.59|172.71|170.71|173.59|171.59|172.71|170.71|0
1632292070000|2021-09-22 06:27:50|172.54|170.54|172.36|170.36|172.54|170.54|172.19|170.19|0
1632292080000|2021-09-22 06:28:00|172.54|170.54|172.19|170.19|172.54|170.54|172.19|170.19|0
1632292100000|2021-09-22 06:28:20|172.27|170.27|172.01|170.01|172.27|170.27|172.01|170.01|0
1632292110000|2021-09-22 06:28:30|171.92|169.92|171.92|169.92|171.92|169.92|171.92|169.92|0
1632292120000|2021-09-22 06:28:40|171.84|169.84|172.01|170.01|172.01|170.01|171.84|169.84|0
1632292130000|2021-09-22 06:28:50|171.92|169.92|172.01|170.01|172.01|170.01|171.84|169.84|0
1632292140000|2021-09-22 06:29:00|172.19|170.19|172.19|170.19|172.19|170.19|172.19|170.19|0
1632292150000|2021-09-22 06:29:10|172.01|170.01|172.01|170.01|172.1|170.1|172.01|170.01|0
1632292170000|2021-09-22 06:29:30|172.19|170.19|172.19|170.19|172.19|170.19|172.19|170.19|0
1632292190000|2021-09-22 06:29:50|172.36|170.36|172.36|170.36|172.36|170.36|172.36|170.36|0
1632292200000|2021-09-22 06:30:00|172.54|170.54|172.01|170.01|172.54|170.54|172.01|170.01|0
1632292210000|2021-09-22 06:30:10|171.84|169.84|172.01|170.01|172.01|170.01|171.84|169.84|0
1632292220000|2021-09-22 06:30:20|172.19|170.19|172.36|170.36|172.36|170.36|172.19|170.19|0
1632292240000|2021-09-22 06:30:40|172.54|170.54|172.54|170.54|172.54|170.54|172.36|170.36|0
1632292250000|2021-09-22 06:30:50|172.53|170.53|172.53|170.53|172.53|170.53|172.53|170.53|0
1632292260000|2021-09-22 06:31:00|172.88|170.88|172.53|170.53|172.88|170.88|172.53|170.53|0
1632292270000|2021-09-22 06:31:10|172.36|170.36|172.36|170.36|172.36|170.36|172.36|170.36|0
1632292280000|2021-09-22 06:31:20|172.53|170.53|172.36|170.36|172.53|170.53|172.36|170.36|0
1632292290000|2021-09-22 06:31:30|172.27|170.27|172.88|170.88|172.88|170.88|172.27|170.27|0
1632292300000|2021-09-22 06:31:40|172.71|170.71|172.79|170.79|172.79|170.79|172.71|170.71|0
1632292310000|2021-09-22 06:31:50|172.88|170.88|172.88|170.88|172.88|170.88|172.88|170.88|0
1632292320000|2021-09-22 06:32:00|173.23|171.23|173.23|171.23|173.23|171.23|173.23|171.23|0
1632292330000|2021-09-22 06:32:10|173.06|171.06|172.88|170.88|173.06|171.06|172.88|170.88|0
1632292340000|2021-09-22 06:32:20|173.06|171.06|173.06|171.06|173.06|171.06|172.88|170.88|0
1632292350000|2021-09-22 06:32:30|172.97|170.97|173.06|171.06|173.06|171.06|172.97|170.97|0
1632292360000|2021-09-22 06:32:40|173.23|171.23|173.23|171.23|173.23|171.23|173.23|171.23|0
1632292370000|2021-09-22 06:32:50|173.41|171.41|173.58|171.58|173.58|171.58|173.41|171.41|0
1632292380000|2021-09-22 06:33:00|174.11|172.11|174.11|172.11|174.11|172.11|173.93|171.93|0
1632292390000|2021-09-22 06:33:10|173.93|171.93|173.93|171.93|173.93|171.93|173.93|171.93|0
1632292400000|2021-09-22 06:33:20|174.28|172.28|174.11|172.11|174.28|172.28|174.11|172.11|0
1632292410000|2021-09-22 06:33:30|174.28|172.28|174.28|172.28|174.28|172.28|174.11|172.11|0
1632292420000|2021-09-22 06:33:40|174.11|172.11|174.11|172.11|174.11|172.11|174.11|172.11|0
1632292430000|2021-09-22 06:33:50|174.19|172.19|174.28|172.28|174.28|172.28|174.19|172.19|0
1632292440000|2021-09-22 06:34:00|174.46|172.46|174.63|172.63|174.63|172.63|174.46|172.46|0
1632292450000|2021-09-22 06:34:10|174.81|172.81|174.63|172.63|174.81|172.81|174.63|172.63|0
1632292470000|2021-09-22 06:34:30|174.81|172.81|174.81|172.81|174.81|172.81|174.81|172.81|0
1632292480000|2021-09-22 06:34:40|174.98|172.98|174.98|172.98|174.98|172.98|174.98|172.98|0
1632292490000|2021-09-22 06:34:50|175.16|173.16|174.81|172.81|175.16|173.16|174.81|172.81|0
1632292500000|2021-09-22 06:35:00|174.63|172.63|174.71|172.71|174.71|172.71|174.63|172.63|0
1632292510000|2021-09-22 06:35:10|174.63|172.63|174.81|172.81|174.81|172.81|174.63|172.63|0
1632292520000|2021-09-22 06:35:20|174.98|172.98|175.16|173.16|175.16|173.16|174.98|172.98|0
1632292530000|2021-09-22 06:35:30|175.33|173.33|175.33|173.33|175.33|173.33|175.33|173.33|0
1632292540000|2021-09-22 06:35:40|175.16|173.16|175.24|173.24|175.24|173.24|175.16|173.16|0
1632292550000|2021-09-22 06:35:50|174.98|172.98|174.98|172.98|174.98|172.98|174.98|172.98|0
1632292560000|2021-09-22 06:36:00|175.06|173.06|175.16|173.16|175.16|173.16|175.06|173.06|0
1632292570000|2021-09-22 06:36:10|174.98|172.98|174.63|172.63|174.98|172.98|174.63|172.63|0
1632292580000|2021-09-22 06:36:20|174.71|172.71|174.63|172.63|174.71|172.71|174.63|172.63|0
1632292590000|2021-09-22 06:36:30|174.8|172.8|174.98|172.98|174.98|172.98|174.8|172.8|0
1632292600000|2021-09-22 06:36:40|175.15|173.15|175.15|173.15|175.15|173.15|175.06|173.06|0
1632292610000|2021-09-22 06:36:50|175.33|173.33|175.51|173.51|175.51|173.51|175.33|173.33|0
1632292620000|2021-09-22 06:37:00|175.33|173.33|175.68|173.68|175.68|173.68|175.33|173.33|0
1632292630000|2021-09-22 06:37:10|175.51|173.51|175.68|173.68|175.68|173.68|175.51|173.51|0
1632292660000|2021-09-22 06:37:40|175.77|173.77|175.77|173.77|175.77|173.77|175.77|173.77|0
1632292670000|2021-09-22 06:37:50|175.86|173.86|175.51|173.51|175.86|173.86|175.51|173.51|0
1632292680000|2021-09-22 06:38:00|175.68|173.68|175.41|173.41|175.68|173.68|175.41|173.41|0
1632292690000|2021-09-22 06:38:10|175.33|173.33|175.15|173.15|175.33|173.33|175.15|173.15|0
1632292700000|2021-09-22 06:38:20|175.33|173.33|175.24|173.24|175.33|173.33|175.24|173.24|0
1632292710000|2021-09-22 06:38:30|175.15|173.15|175.15|173.15|175.15|173.15|175.15|173.15|0
1632292720000|2021-09-22 06:38:40|175.24|173.24|175.41|173.41|175.41|173.41|175.24|173.24|0
1632292730000|2021-09-22 06:38:50|175.33|173.33|175.24|173.24|175.33|173.33|175.24|173.24|0
1632292740000|2021-09-22 06:39:00|175.15|173.15|174.98|172.98|175.15|173.15|174.98|172.98|0
1632292750000|2021-09-22 06:39:10|174.8|172.8|174.8|172.8|174.8|172.8|174.8|172.8|0
1632292760000|2021-09-22 06:39:20|174.62|172.62|174.45|172.45|174.62|172.62|174.45|172.45|0
1632292770000|2021-09-22 06:39:30|174.62|172.62|174.62|172.62|174.62|172.62|174.53|172.53|0
1632292780000|2021-09-22 06:39:40|174.45|172.45|174.45|172.45|174.8|172.8|174.45|172.45|0
1632292790000|2021-09-22 06:39:50|174.8|172.8|174.97|172.97|174.97|172.97|174.8|172.8|0
1632292800000|2021-09-22 06:40:00|174.62|172.62|175.15|173.15|175.15|173.15|174.62|172.62|0
1632292810000|2021-09-22 06:40:10|174.97|172.97|175.15|173.15|175.15|173.15|174.97|172.97|0
1632292820000|2021-09-22 06:40:20|174.97|172.97|174.71|172.71|174.97|172.97|174.71|172.71|0
1632292830000|2021-09-22 06:40:30|174.8|172.8|174.8|172.8|174.97|172.97|174.71|172.71|0
1632292840000|2021-09-22 06:40:40|174.62|172.62|174.71|172.71|174.71|172.71|174.62|172.62|0
1632292850000|2021-09-22 06:40:50|174.62|172.62|174.45|172.45|174.62|172.62|174.45|172.45|0
1632292860000|2021-09-22 06:41:00|174.27|172.27|173.75|171.75|174.27|172.27|173.75|171.75|0
1632292870000|2021-09-22 06:41:10|173.83|171.83|173.75|171.75|174.1|172.1|173.75|171.75|0
1632292880000|2021-09-22 06:41:20|173.92|171.92|174.45|172.45|174.45|172.45|173.92|171.92|0
1632292890000|2021-09-22 06:41:30|174.27|172.27|174.27|172.27|174.27|172.27|174.27|172.27|0
1632292900000|2021-09-22 06:41:40|174.45|172.45|174.27|172.27|174.45|172.45|174.09|172.09|0
1632292910000|2021-09-22 06:41:50|174.18|172.18|174.09|172.09|174.27|172.27|174.09|172.09|0
1632292920000|2021-09-22 06:42:00|173.92|171.92|173.74|171.74|173.92|171.92|173.74|171.74|0
1632292930000|2021-09-22 06:42:10|173.92|171.92|173.92|171.92|173.92|171.92|173.74|171.74|0
1632292940000|2021-09-22 06:42:20|173.74|171.74|173.57|171.57|173.74|171.74|173.57|171.57|0
1632292950000|2021-09-22 06:42:30|173.48|171.48|173.39|171.39|173.48|171.48|173.39|171.39|0
1632292960000|2021-09-22 06:42:40|173.04|171.04|173.04|171.04|173.04|171.04|173.04|171.04|0
1632292970000|2021-09-22 06:42:50|173.22|171.22|173.22|171.22|173.22|171.22|173.04|171.04|0
1632292980000|2021-09-22 06:43:00|173.39|171.39|173.57|171.57|173.57|171.57|173.39|171.39|0
1632292990000|2021-09-22 06:43:10|173.74|171.74|173.92|171.92|173.92|171.92|173.74|171.74|0
1632293000000|2021-09-22 06:43:20|174.09|172.09|173.92|171.92|174.09|172.09|173.92|171.92|0
1632293010000|2021-09-22 06:43:30|174|172|173.74|171.74|174|172|173.74|171.74|0
1632293020000|2021-09-22 06:43:40|173.57|171.57|173.74|171.74|173.74|171.74|173.57|171.57|0
1632293030000|2021-09-22 06:43:50|173.57|171.57|173.57|171.57|173.57|171.57|173.57|171.57|0
1632293040000|2021-09-22 06:44:00|173.65|171.65|173.83|171.83|173.83|171.83|173.65|171.65|0
1632293050000|2021-09-22 06:44:10|173.74|171.74|173.92|171.92|173.92|171.92|173.74|171.74|0
1632293070000|2021-09-22 06:44:30|174.09|172.09|173.92|171.92|174.09|172.09|173.92|171.92|0
1632293080000|2021-09-22 06:44:40|173.74|171.74|173.74|171.74|173.74|171.74|173.57|171.57|0
1632293100000|2021-09-22 06:45:00|173.65|171.65|173.39|171.39|173.74|171.74|173.39|171.39|0
1632293110000|2021-09-22 06:45:10|173.56|171.56|173.56|171.56|173.65|171.65|173.56|171.56|0
1632293120000|2021-09-22 06:45:20|173.74|171.74|173.74|171.74|173.74|171.74|173.74|171.74|0
1632293130000|2021-09-22 06:45:30|173.56|171.56|173.56|171.56|173.56|171.56|173.56|171.56|0
1632293140000|2021-09-22 06:45:40|173.39|171.39|173.39|171.39|173.39|171.39|173.21|171.21|0
1632293150000|2021-09-22 06:45:50|173.21|171.21|173.04|171.04|173.39|171.39|173.04|171.04|0
1632293160000|2021-09-22 06:46:00|173.21|171.21|173.39|171.39|173.39|171.39|173.21|171.21|0
1632293170000|2021-09-22 06:46:10|173.21|171.21|173.56|171.56|173.56|171.56|173.21|171.21|0
1632293180000|2021-09-22 06:46:20|173.74|171.74|173.74|171.74|173.74|171.74|173.74|171.74|0
1632293190000|2021-09-22 06:46:30|173.91|171.91|173.39|171.39|173.91|171.91|173.39|171.39|0
1632293200000|2021-09-22 06:46:40|173.65|171.65|173.65|171.65|173.65|171.65|173.56|171.56|0
1632293210000|2021-09-22 06:46:50|173.82|171.82|174.26|172.26|174.26|172.26|173.82|171.82|0
1632293220000|2021-09-22 06:47:00|174.17|172.17|174.17|172.17|174.26|172.26|174.17|172.17|0
1632293230000|2021-09-22 06:47:10|174.09|172.09|174.44|172.44|174.61|172.61|174.09|172.09|0
1632293240000|2021-09-22 06:47:20|174.61|172.61|174.52|172.52|174.61|172.61|174.44|172.44|0
1632293250000|2021-09-22 06:47:30|174.44|172.44|174.52|172.52|174.61|172.61|174.44|172.44|0
1632293260000|2021-09-22 06:47:40|174.79|172.79|174.79|172.79|174.79|172.79|174.79|172.79|0
1632293270000|2021-09-22 06:47:50|175.14|173.14|175.14|173.14|175.32|173.32|175.05|173.05|0
1632293280000|2021-09-22 06:48:00|174.96|172.96|174.96|172.96|175.05|173.05|174.96|172.96|0
1632293290000|2021-09-22 06:48:10|174.79|172.79|174.96|172.96|174.96|172.96|174.79|172.79|0
1632293310000|2021-09-22 06:48:30|175.14|173.14|175.49|173.49|175.49|173.49|175.14|173.14|0
1632293320000|2021-09-22 06:48:40|175.32|173.32|175.32|173.32|175.32|173.32|175.32|173.32|0
1632293330000|2021-09-22 06:48:50|175.67|173.67|175.49|173.49|175.67|173.67|175.31|173.31|0
1632293340000|2021-09-22 06:49:00|175.58|173.58|175.58|173.58|175.67|173.67|175.58|173.58|0
1632293350000|2021-09-22 06:49:10|175.57|173.57|175.67|173.67|175.67|173.67|175.57|173.57|0
1632293360000|2021-09-22 06:49:20|175.84|173.84|175.84|173.84|176.02|174.02|175.84|173.84|0
1632293370000|2021-09-22 06:49:30|176.02|174.02|176.19|174.19|176.19|174.19|176.02|174.02|0
1632293380000|2021-09-22 06:49:40|176.02|174.02|175.84|173.84|176.02|174.02|175.84|173.84|0
1632293400000|2021-09-22 06:50:00|175.67|173.67|175.75|173.75|175.84|173.84|175.67|173.67|0
1632293410000|2021-09-22 06:50:10|175.67|173.67|175.84|173.84|175.84|173.84|175.67|173.67|0
1632293420000|2021-09-22 06:50:20|176.02|174.02|175.93|173.93|176.02|174.02|175.93|173.93|0
1632293430000|2021-09-22 06:50:30|175.84|173.84|175.66|173.66|175.84|173.84|175.66|173.66|0
1632293440000|2021-09-22 06:50:40|175.49|173.49|175.31|173.31|175.49|173.49|175.31|173.31|0
1632293450000|2021-09-22 06:50:50|175.14|173.14|174.96|172.96|175.14|173.14|174.96|172.96|0
1632293460000|2021-09-22 06:51:00|174.87|172.87|174.96|172.96|175.14|173.14|174.87|172.87|0
1632293480000|2021-09-22 06:51:20|174.78|172.78|174.61|172.61|174.78|172.78|174.61|172.61|0
1632293490000|2021-09-22 06:51:30|174.69|172.69|174.61|172.61|174.78|172.78|174.61|172.61|0
1632293500000|2021-09-22 06:51:40|174.78|172.78|174.61|172.61|174.78|172.78|174.61|172.61|0
1632293510000|2021-09-22 06:51:50|174.43|172.43|174.61|172.61|174.61|172.61|174.43|172.43|0
1632293520000|2021-09-22 06:52:00|174.78|172.78|174.78|172.78|174.78|172.78|174.78|172.78|0
1632293530000|2021-09-22 06:52:10|174.61|172.61|174.96|172.96|174.96|172.96|174.61|172.61|0
1632293540000|2021-09-22 06:52:20|175.04|173.04|175.04|173.04|175.04|173.04|175.04|173.04|0
1632293550000|2021-09-22 06:52:30|175.13|173.13|175.13|173.13|175.31|173.31|175.13|173.13|0
1632293560000|2021-09-22 06:52:40|174.96|172.96|175.04|173.04|175.04|173.04|174.96|172.96|0
1632293570000|2021-09-22 06:52:50|175.13|173.13|175.04|173.04|175.13|173.13|175.04|173.04|0
1632293580000|2021-09-22 06:53:00|174.96|172.96|174.96|172.96|174.96|172.96|174.78|172.78|0
1632293590000|2021-09-22 06:53:10|174.87|172.87|174.96|172.96|174.96|172.96|174.87|172.87|0
1632293600000|2021-09-22 06:53:20|174.78|172.78|174.78|172.78|174.78|172.78|174.78|172.78|0
1632293610000|2021-09-22 06:53:30|174.96|172.96|174.96|172.96|175.13|173.13|174.96|172.96|0
1632293630000|2021-09-22 06:53:50|175.04|173.04|174.96|172.96|175.04|173.04|174.96|172.96|0
1632293640000|2021-09-22 06:54:00|174.78|172.78|174.87|172.87|174.87|172.87|174.78|172.78|0
1632293650000|2021-09-22 06:54:10|174.61|172.61|174.6|172.6|174.78|172.78|174.6|172.6|0
1632293670000|2021-09-22 06:54:30|174.43|172.43|174.6|172.6|174.6|172.6|174.43|172.43|0
1632293680000|2021-09-22 06:54:40|174.51|172.51|174.51|172.51|174.51|172.51|174.51|172.51|0
1632293690000|2021-09-22 06:54:50|174.43|172.43|174.78|172.78|174.78|172.78|174.43|172.43|0
1632293700000|2021-09-22 06:55:00|174.6|172.6|174.6|172.6|174.6|172.6|174.6|172.6|0
1632293710000|2021-09-22 06:55:10|174.51|172.51|174.6|172.6|174.6|172.6|174.51|172.51|0
1632293720000|2021-09-22 06:55:20|174.69|172.69|174.08|172.08|174.69|172.69|174.08|172.08|0
1632293730000|2021-09-22 06:55:30|174.25|172.25|174.25|172.25|174.25|172.25|174.25|172.25|0
1632293740000|2021-09-22 06:55:40|174.08|172.08|173.99|171.99|174.08|172.08|173.99|171.99|0
1632293750000|2021-09-22 06:55:50|174.08|172.08|173.81|171.81|174.08|172.08|173.81|171.81|0
1632293760000|2021-09-22 06:56:00|173.73|171.73|174.08|172.08|174.08|172.08|173.73|171.73|0
1632293770000|2021-09-22 06:56:10|174.16|172.16|174.16|172.16|174.16|172.16|174.16|172.16|0
1632293780000|2021-09-22 06:56:20|174.25|172.25|174.6|172.6|174.78|172.78|174.25|172.25|0
1632293790000|2021-09-22 06:56:30|174.69|172.69|174.95|172.95|174.95|172.95|174.69|172.69|0
1632293800000|2021-09-22 06:56:40|175.3|173.3|175.13|173.13|175.3|173.3|175.13|173.13|0
1632293810000|2021-09-22 06:56:50|174.95|172.95|174.86|172.86|174.95|172.95|174.86|172.86|0
1632293820000|2021-09-22 06:57:00|174.95|172.95|174.95|172.95|174.95|172.95|174.95|172.95|0
1632293830000|2021-09-22 06:57:10|174.86|172.86|174.78|172.78|174.95|172.95|174.78|172.78|0
1632293840000|2021-09-22 06:57:20|174.6|172.6|174.6|172.6|174.6|172.6|174.6|172.6|0
1632293850000|2021-09-22 06:57:30|174.78|172.78|174.6|172.6|174.78|172.78|174.6|172.6|0
1632293870000|2021-09-22 06:57:50|174.42|172.42|174.42|172.42|174.42|172.42|174.33|172.33|0
1632293880000|2021-09-22 06:58:00|174.25|172.25|174.25|172.25|174.25|172.25|174.25|172.25|0
1632293900000|2021-09-22 06:58:20|174.42|172.42|174.25|172.25|174.42|172.42|174.25|172.25|0
1632293910000|2021-09-22 06:58:30|174.16|172.16|174.42|172.42|174.42|172.42|174.16|172.16|0
1632293920000|2021-09-22 06:58:40|174.6|172.6|174.95|172.95|174.95|172.95|174.42|172.42|0
1632293930000|2021-09-22 06:58:50|174.77|172.77|174.95|172.95|174.95|172.95|174.77|172.77|0
1632293940000|2021-09-22 06:59:00|175.03|173.03|175.3|173.3|175.3|173.3|175.03|173.03|0
1632293950000|2021-09-22 06:59:10|175.13|173.13|175.3|173.3|175.3|173.3|175.13|173.13|0
1632293960000|2021-09-22 06:59:20|175.48|173.48|175.39|173.39|175.48|173.48|175.39|173.39|0
1632293970000|2021-09-22 06:59:30|175.48|173.48|175.65|173.65|175.65|173.65|175.48|173.48|0
1632293980000|2021-09-22 06:59:40|175.48|173.48|175.39|173.39|175.48|173.48|175.39|173.39|0
1632293990000|2021-09-22 06:59:50|175.21|173.21|174.95|172.95|175.21|173.21|174.86|172.86|0
1632294000000|2021-09-22 07:00:00|175.12|173.12|172.87|170.87|175.12|173.12|172.87|170.87|0
1632294010000|2021-09-22 07:00:10|173.04|171.04|174.67|172.67|174.67|172.67|172.87|170.87|0
1632294020000|2021-09-22 07:00:20|174.58|172.58|172.88|170.88|174.58|172.58|172.53|170.53|0
1632294030000|2021-09-22 07:00:30|172.96|170.96|173.23|171.23|173.23|171.23|172.96|170.96|0
1632294040000|2021-09-22 07:00:40|173.06|171.06|173.06|171.06|173.06|171.06|173.06|171.06|0
1632294050000|2021-09-22 07:00:50|173.32|171.32|173.23|171.23|173.49|171.49|173.23|171.23|0
1632294060000|2021-09-22 07:01:00|173.32|171.32|174.38|172.38|174.38|172.38|173.32|171.32|0
1632294070000|2021-09-22 07:01:10|174.47|172.47|174.29|172.29|174.47|172.47|174.11|172.11|0
1632294080000|2021-09-22 07:01:20|174.47|172.47|174.11|172.11|174.47|172.47|174.11|172.11|0
1632294100000|2021-09-22 07:01:40|173.94|171.94|173.23|171.23|173.94|171.94|173.23|171.23|0
1632294110000|2021-09-22 07:01:50|173.41|171.41|173.05|171.05|173.41|171.41|173.05|171.05|0
1632294120000|2021-09-22 07:02:00|173.23|171.23|172.88|170.88|173.23|171.23|172.88|170.88|0
1632294130000|2021-09-22 07:02:10|172.96|170.96|173.41|171.41|173.41|171.41|172.96|170.96|0
1632294140000|2021-09-22 07:02:20|173.58|171.58|173.41|171.41|173.58|171.58|173.41|171.41|0
1632294160000|2021-09-22 07:02:40|173.23|171.23|173.23|171.23|173.41|171.41|173.23|171.23|0
1632294170000|2021-09-22 07:02:50|173.41|171.41|173.94|171.94|173.94|171.94|173.41|171.41|0
1632294180000|2021-09-22 07:03:00|173.76|171.76|173.84|171.84|173.84|171.84|173.58|171.58|0
1632294190000|2021-09-22 07:03:10|173.94|171.94|174.11|172.11|174.37|172.37|173.94|171.94|0
1632294200000|2021-09-22 07:03:20|173.94|171.94|173.76|171.76|174.02|172.02|173.76|171.76|0
1632294210000|2021-09-22 07:03:30|173.84|171.84|174.29|172.29|174.29|172.29|173.84|171.84|0
1632294220000|2021-09-22 07:03:40|174.47|172.47|174.47|172.47|174.47|172.47|174.29|172.29|0
1632294230000|2021-09-22 07:03:50|174.29|172.29|174.11|172.11|174.29|172.29|173.93|171.93|0
1632294240000|2021-09-22 07:04:00|173.93|171.93|173.76|171.76|173.93|171.93|173.76|171.76|0
1632294250000|2021-09-22 07:04:10|173.84|171.84|173.93|171.93|173.93|171.93|173.84|171.84|0
1632294260000|2021-09-22 07:04:20|174.11|172.11|173.76|171.76|174.11|172.11|173.76|171.76|0
1632294270000|2021-09-22 07:04:30|173.58|171.58|173.76|171.76|173.93|171.93|173.58|171.58|0
1632294280000|2021-09-22 07:04:40|173.58|171.58|173.76|171.76|173.76|171.76|173.58|171.58|0
1632294290000|2021-09-22 07:04:50|173.93|171.93|174.11|172.11|174.11|172.11|173.93|171.93|0
1632294300000|2021-09-22 07:05:00|174.09|172.49|173.73|172.13|174.26|172.66|173.73|172.13|0
1632294310000|2021-09-22 07:05:10|173.91|172.31|173.73|172.13|173.91|172.31|173.73|172.13|0
1632294320000|2021-09-22 07:05:20|173.91|172.31|174.26|172.66|174.26|172.66|173.91|172.31|0
1632294330000|2021-09-22 07:05:30|174.09|172.49|173.99|172.39|174.09|172.49|173.91|172.31|0
1632294340000|2021-09-22 07:05:40|174.09|172.49|175.15|173.55|175.33|173.73|174.09|172.49|0
1632294350000|2021-09-22 07:05:50|175.33|173.73|175.68|174.08|176.04|174.44|175.33|173.73|0
1632294360000|2021-09-22 07:06:00|175.86|174.26|176.75|175.15|176.75|175.15|175.86|174.26|0
1632294370000|2021-09-22 07:06:10|175.86|174.26|176.04|174.44|176.04|174.44|175.68|174.08|0
1632294380000|2021-09-22 07:06:20|175.86|174.26|176.04|174.44|176.04|174.44|175.68|174.08|0
1632294390000|2021-09-22 07:06:30|175.86|174.26|175.86|174.26|175.86|174.26|175.68|174.08|0
1632294400000|2021-09-22 07:06:40|176.04|174.44|175.68|174.08|176.04|174.44|175.68|174.08|0
1632294410000|2021-09-22 07:06:50|175.86|174.26|175.95|174.35|175.95|174.35|175.86|174.26|0
1632294420000|2021-09-22 07:07:00|175.68|174.08|175.86|174.26|175.86|174.26|175.5|173.9|0
1632294430000|2021-09-22 07:07:10|175.77|174.17|175.86|174.26|175.86|174.26|175.68|174.08|0
1632294440000|2021-09-22 07:07:20|175.68|174.08|175.06|173.46|175.68|174.08|175.06|173.46|0
1632294450000|2021-09-22 07:07:30|174.97|173.37|174.97|173.37|175.15|173.55|174.97|173.37|0
1632294460000|2021-09-22 07:07:40|174.79|173.19|174.97|173.37|174.97|173.37|174.79|173.19|0
1632294470000|2021-09-22 07:07:50|174.79|173.19|174.88|173.28|174.97|173.37|174.79|173.19|0
1632294480000|2021-09-22 07:08:00|174.79|173.19|174.88|173.28|174.97|173.37|174.79|173.19|0
1632294490000|2021-09-22 07:08:10|174.79|173.19|175.05|173.45|175.15|173.55|174.79|173.19|0
1632294500000|2021-09-22 07:08:20|174.88|173.28|175.5|173.9|175.5|173.9|174.88|173.28|0
1632294510000|2021-09-22 07:08:30|175.32|173.72|175.15|173.55|175.32|173.72|175.15|173.55|0
1632294520000|2021-09-22 07:08:40|175.23|173.63|175.68|174.08|175.68|174.08|175.23|173.63|0
1632294530000|2021-09-22 07:08:50|175.5|173.9|175.41|173.81|175.86|174.26|175.41|173.81|0
1632294540000|2021-09-22 07:09:00|175.5|173.9|175.68|174.08|175.68|174.08|175.5|173.9|0
1632294550000|2021-09-22 07:09:10|175.86|174.26|175.5|173.9|175.86|174.26|175.5|173.9|0
1632294560000|2021-09-22 07:09:20|175.59|173.99|175.15|173.55|175.59|173.99|175.15|173.55|0
1632294570000|2021-09-22 07:09:30|174.97|173.37|174.97|173.37|174.97|173.37|174.97|173.37|0
1632294580000|2021-09-22 07:09:40|175.05|173.45|175.15|173.55|175.15|173.55|175.05|173.45|0
1632294590000|2021-09-22 07:09:50|174.97|173.37|174.97|173.37|174.97|173.37|174.97|173.37|0
1632294600000|2021-09-22 07:10:00|175.59|173.99|175.32|173.72|175.59|173.99|175.23|173.63|0
1632294610000|2021-09-22 07:10:10|175.14|173.54|175.14|173.54|175.14|173.54|174.97|173.37|0
1632294620000|2021-09-22 07:10:20|175.05|173.45|174.97|173.37|175.14|173.54|174.97|173.37|0
1632294630000|2021-09-22 07:10:30|174.79|173.19|174.97|173.37|174.97|173.37|174.79|173.19|0
1632294640000|2021-09-22 07:10:40|175.14|173.54|175.32|173.72|175.32|173.72|175.14|173.54|0
1632294650000|2021-09-22 07:10:50|175.14|173.54|174.97|173.37|175.14|173.54|174.97|173.37|0
1632294660000|2021-09-22 07:11:00|174.87|173.27|174.97|173.37|174.97|173.37|174.79|173.19|0
1632294670000|2021-09-22 07:11:10|175.32|173.72|175.23|173.63|175.32|173.72|175.23|173.63|0
1632294680000|2021-09-22 07:11:20|175.14|173.54|175.14|173.54|175.14|173.54|174.97|173.37|0
1632294690000|2021-09-22 07:11:30|175.05|173.45|175.14|173.54|175.32|173.72|175.05|173.45|0
1632294700000|2021-09-22 07:11:40|175.32|173.72|175.23|173.63|175.32|173.72|175.23|173.63|0
1632294710000|2021-09-22 07:11:50|175.14|173.54|174.61|173.01|175.14|173.54|174.61|173.01|0
1632294720000|2021-09-22 07:12:00|174.79|173.19|174.79|173.19|174.79|173.19|174.79|173.19|0
1632294730000|2021-09-22 07:12:10|174.87|173.27|174.96|173.36|174.96|173.36|174.61|173.01|0
1632294740000|2021-09-22 07:12:20|174.79|173.19|174.79|173.19|174.79|173.19|174.61|173.01|0
1632294750000|2021-09-22 07:12:30|174.43|172.83|174.61|173.01|174.61|173.01|174.43|172.83|0
1632294760000|2021-09-22 07:12:40|174.52|172.92|174.69|173.09|174.69|173.09|174.52|172.92|0
1632294770000|2021-09-22 07:12:50|174.43|172.83|174.69|173.09|174.69|173.09|174.43|172.83|0
1632294780000|2021-09-22 07:13:00|174.96|173.36|174.96|173.36|174.96|173.36|174.96|173.36|0
1632294790000|2021-09-22 07:13:10|174.87|173.27|174.87|173.27|174.87|173.27|174.79|173.19|0
1632294800000|2021-09-22 07:13:20|175.14|173.54|174.87|173.27|175.14|173.54|174.79|173.19|0
1632294810000|2021-09-22 07:13:30|174.79|173.19|174.61|173.01|174.79|173.19|174.61|173.01|0
1632294820000|2021-09-22 07:13:40|174.79|173.19|174.79|173.19|174.79|173.19|174.61|173.01|0
1632294830000|2021-09-22 07:13:50|174.96|173.36|174.79|173.19|174.96|173.36|174.79|173.19|0
1632294840000|2021-09-22 07:14:00|175.14|173.54|175.32|173.72|175.32|173.72|174.96|173.36|0
1632294850000|2021-09-22 07:14:10|175.14|173.54|175.14|173.54|175.14|173.54|175.14|173.54|0
1632294860000|2021-09-22 07:14:20|175.32|173.72|175.67|174.07|175.67|174.07|175.32|173.72|0
1632294870000|2021-09-22 07:14:30|175.58|173.98|175.32|173.72|175.58|173.98|175.32|173.72|0
1632294880000|2021-09-22 07:14:40|175.14|173.54|175.32|173.72|175.32|173.72|175.14|173.54|0
1632294890000|2021-09-22 07:14:50|175.14|173.54|175.05|173.45|175.32|173.72|175.05|173.45|0
1632294900000|2021-09-22 07:15:00|174.96|173.36|174.96|173.36|175.14|173.54|174.78|173.18|0
1632294910000|2021-09-22 07:15:10|175.14|173.54|175.14|173.54|175.14|173.54|174.96|173.36|0
1632294920000|2021-09-22 07:15:20|175.32|173.72|175.32|173.72|175.49|173.89|175.32|173.72|0
1632294930000|2021-09-22 07:15:30|174.96|173.36|174.96|173.36|174.96|173.36|174.78|173.18|0
1632294940000|2021-09-22 07:15:40|175.14|173.54|174.96|173.36|175.14|173.54|174.87|173.27|0
1632294950000|2021-09-22 07:15:50|174.78|173.18|174.78|173.18|174.96|173.36|174.78|173.18|0
1632294960000|2021-09-22 07:16:00|174.87|173.27|174.96|173.36|175.14|173.54|174.87|173.27|0
1632294970000|2021-09-22 07:16:10|175.14|173.54|175.14|173.54|175.22|173.62|175.14|173.54|0
1632294980000|2021-09-22 07:16:20|175.67|174.07|175.22|173.62|175.67|174.07|175.22|173.62|0
1632294990000|2021-09-22 07:16:30|175.14|173.54|175.04|173.44|175.14|173.54|174.96|173.36|0
1632295000000|2021-09-22 07:16:40|174.6|173|174.6|173|174.78|173.18|174.6|173|0
1632295010000|2021-09-22 07:16:50|174.69|173.09|175.04|173.44|175.14|173.54|174.69|173.09|0
1632295020000|2021-09-22 07:17:00|175.14|173.54|175.14|173.54|175.14|173.54|175.14|173.54|0
1632295030000|2021-09-22 07:17:10|175.31|173.71|175.14|173.54|175.31|173.71|175.14|173.54|0
1632295050000|2021-09-22 07:17:30|175.04|173.44|175.04|173.44|175.04|173.44|175.04|173.44|0
1632295060000|2021-09-22 07:17:40|174.78|173.18|174.43|172.83|174.78|173.18|174.43|172.83|0
1632295070000|2021-09-22 07:17:50|174.51|172.91|174.43|172.83|174.51|172.91|174.25|172.65|0
1632295080000|2021-09-22 07:18:00|174.51|172.91|174.51|172.91|174.51|172.91|174.51|172.91|0
1632295090000|2021-09-22 07:18:10|174.43|172.83|174.25|172.65|174.43|172.83|174.25|172.65|0
1632295100000|2021-09-22 07:18:20|173.89|172.29|174.07|172.47|174.07|172.47|173.89|172.29|0
1632295110000|2021-09-22 07:18:30|173.98|172.38|173.36|171.76|173.98|172.38|173.36|171.76|0
1632295120000|2021-09-22 07:18:40|173.19|171.59|173.36|171.76|173.36|171.76|173.19|171.59|0
1632295130000|2021-09-22 07:18:50|173.54|171.94|173.54|171.94|173.62|172.02|173.54|171.94|0
1632295140000|2021-09-22 07:19:00|173.72|172.12|173.89|172.29|173.89|172.29|173.72|172.12|0
1632295150000|2021-09-22 07:19:10|173.72|172.12|173.72|172.12|173.89|172.29|173.72|172.12|0
1632295160000|2021-09-22 07:19:20|173.62|172.02|173.54|171.94|173.62|172.02|173.54|171.94|0
1632295170000|2021-09-22 07:19:30|173.36|171.76|173.54|171.94|173.54|171.94|173.36|171.76|0
1632295180000|2021-09-22 07:19:40|173.71|172.11|173.71|172.11|173.71|172.11|173.71|172.11|0
1632295190000|2021-09-22 07:19:50|173.54|171.94|173.54|171.94|173.54|171.94|173.54|171.94|0
1632295200000|2021-09-22 07:20:00|173.45|171.85|173.98|172.38|173.98|172.38|173.45|171.85|0
1632295210000|2021-09-22 07:20:10|173.89|172.29|173.89|172.29|173.89|172.29|173.71|172.11|0
1632295220000|2021-09-22 07:20:20|174.07|172.47|173.98|172.38|174.07|172.47|173.98|172.38|0
1632295230000|2021-09-22 07:20:30|174.07|172.47|174.07|172.47|174.15|172.55|174.07|172.47|0
1632295240000|2021-09-22 07:20:40|173.89|172.29|173.89|172.29|173.89|172.29|173.89|172.29|0
1632295250000|2021-09-22 07:20:50|174.07|172.47|173.89|172.29|174.24|172.64|173.89|172.29|0
1632295260000|2021-09-22 07:21:00|174.15|172.55|173.89|172.29|174.15|172.55|173.89|172.29|0
1632295270000|2021-09-22 07:21:10|173.97|172.37|173.89|172.29|174.07|172.47|173.89|172.29|0
1632295280000|2021-09-22 07:21:20|173.8|172.2|173.89|172.29|173.89|172.29|173.8|172.2|0
1632295290000|2021-09-22 07:21:30|173.97|172.37|173.8|172.2|174.07|172.47|173.8|172.2|0
1632295300000|2021-09-22 07:21:40|173.71|172.11|173.71|172.11|173.8|172.2|173.71|172.11|0
1632295310000|2021-09-22 07:21:50|173.8|172.2|173.8|172.2|173.8|172.2|173.8|172.2|0
1632295320000|2021-09-22 07:22:00|173.89|172.29|174.15|172.55|174.15|172.55|173.71|172.11|0
1632295330000|2021-09-22 07:22:10|174.24|172.64|174.24|172.64|174.42|172.82|174.24|172.64|0
1632295340000|2021-09-22 07:22:20|174.42|172.82|174.77|173.17|174.77|173.17|174.42|172.82|0
1632295350000|2021-09-22 07:22:30|174.6|173|174.6|173|174.6|173|174.6|173|0
1632295370000|2021-09-22 07:22:50|174.24|172.64|174.06|172.46|174.24|172.64|174.06|172.46|0
1632295380000|2021-09-22 07:23:00|174.24|172.64|174.24|172.64|174.24|172.64|174.24|172.64|0
1632295390000|2021-09-22 07:23:10|174.42|172.82|174.42|172.82|174.42|172.82|174.42|172.82|0
1632295400000|2021-09-22 07:23:20|174.6|173|174.5|172.9|174.6|173|174.5|172.9|0
1632295410000|2021-09-22 07:23:30|174.42|172.82|174.77|173.17|174.77|173.17|174.42|172.82|0
1632295420000|2021-09-22 07:23:40|174.6|173|174.77|173.17|174.77|173.17|174.6|173|0
1632295430000|2021-09-22 07:23:50|174.68|173.08|174.42|172.82|174.68|173.08|174.42|172.82|0
1632295440000|2021-09-22 07:24:00|174.24|172.64|174.24|172.64|174.33|172.73|174.24|172.64|0
1632295450000|2021-09-22 07:24:10|174.06|172.46|174.24|172.64|174.24|172.64|174.06|172.46|0
1632295460000|2021-09-22 07:24:20|174.33|172.73|174.24|172.64|174.33|172.73|174.24|172.64|0
1632295470000|2021-09-22 07:24:30|174.42|172.82|174.24|172.64|174.42|172.82|174.15|172.55|0
1632295480000|2021-09-22 07:24:40|174.06|172.46|174.15|172.55|174.15|172.55|174.06|172.46|0
1632295490000|2021-09-22 07:24:50|174.24|172.64|174.42|172.82|174.42|172.82|174.24|172.64|0
1632295500000|2021-09-22 07:25:00|174.32|172.72|174.24|172.64|174.32|172.72|174.24|172.64|0
1632295510000|2021-09-22 07:25:10|174.32|172.72|174.24|172.64|174.42|172.82|174.24|172.64|0
1632295520000|2021-09-22 07:25:20|173.88|172.28|174.95|173.35|174.95|173.35|173.88|172.28|0
1632295530000|2021-09-22 07:25:30|175.03|173.43|174.42|172.82|175.03|173.43|174.15|172.55|0
1632295540000|2021-09-22 07:25:40|174.06|172.46|173.53|171.93|174.06|172.46|173.53|171.93|0
1632295550000|2021-09-22 07:25:50|173.35|171.75|173.71|172.11|173.71|172.11|173.35|171.75|0
1632295560000|2021-09-22 07:26:00|173.61|172.01|173.61|172.01|173.61|172.01|173.61|172.01|0
1632295570000|2021-09-22 07:26:10|173.88|172.28|174.24|172.64|174.24|172.64|173.88|172.28|0
1632295580000|2021-09-22 07:26:20|174.59|172.99|174.41|172.81|174.59|172.99|174.41|172.81|0
1632295590000|2021-09-22 07:26:30|174.59|172.99|174.41|172.81|174.59|172.99|174.41|172.81|0
1632295600000|2021-09-22 07:26:40|174.24|172.64|174.06|172.46|174.24|172.64|174.06|172.46|0
1632295610000|2021-09-22 07:26:50|173.53|171.93|173.71|172.11|173.71|172.11|173.53|171.93|0
1632295620000|2021-09-22 07:27:00|173.53|171.93|173.88|172.28|173.88|172.28|173.53|171.93|0
1632295630000|2021-09-22 07:27:10|174.06|172.46|173.17|171.57|174.06|172.46|173.17|171.57|0
1632295640000|2021-09-22 07:27:20|173.35|171.75|173.17|171.57|173.35|171.75|173.17|171.57|0
1632295650000|2021-09-22 07:27:30|173.08|171.48|173.17|171.57|173.17|171.57|173.08|171.48|0
1632295660000|2021-09-22 07:27:40|173.26|171.66|173.26|171.66|173.26|171.66|173.17|171.57|0
1632295670000|2021-09-22 07:27:50|173.35|171.75|173.35|171.75|173.35|171.75|173.26|171.66|0
1632295680000|2021-09-22 07:28:00|173.53|171.93|173.53|171.93|173.53|171.93|173.44|171.84|0
1632295690000|2021-09-22 07:28:10|173.44|171.84|173.61|172.01|173.7|172.1|173.44|171.84|0
1632295700000|2021-09-22 07:28:20|173.7|172.1|173.88|172.28|173.88|172.28|173.7|172.1|0
1632295710000|2021-09-22 07:28:30|173.7|172.1|173.17|171.57|173.7|172.1|173.17|171.57|0
1632295720000|2021-09-22 07:28:40|173.08|171.48|173.08|171.48|173.17|171.57|173.08|171.48|0
1632295730000|2021-09-22 07:28:50|173|171.4|173.08|171.48|173.08|171.48|173|171.4|0
1632295740000|2021-09-22 07:29:00|173.17|171.57|173.08|171.48|173.17|171.57|173.08|171.48|0
1632295750000|2021-09-22 07:29:10|173|171.4|173.08|171.48|173.08|171.48|173|171.4|0
1632295760000|2021-09-22 07:29:20|173|171.4|173|171.4|173|171.4|173|171.4|0
1632295770000|2021-09-22 07:29:30|172.82|171.22|172.82|171.22|172.82|171.22|172.82|171.22|0
1632295790000|2021-09-22 07:29:50|172.99|171.39|172.99|171.39|173.08|171.48|172.99|171.39|0
1632295800000|2021-09-22 07:30:00|173.08|171.48|173.17|171.57|173.17|171.57|173.08|171.48|0
1632295810000|2021-09-22 07:30:10|173.08|171.48|172.99|171.39|173.08|171.48|172.99|171.39|0
1632295820000|2021-09-22 07:30:20|173.17|171.57|173.17|171.57|173.17|171.57|173.17|171.57|0
1632295830000|2021-09-22 07:30:30|173.35|171.75|173.35|171.75|173.35|171.75|173.35|171.75|0
1632295840000|2021-09-22 07:30:40|173.52|171.92|173.52|171.92|173.52|171.92|173.52|171.92|0
1632295850000|2021-09-22 07:30:50|173.35|171.75|173.35|171.75|173.35|171.75|173.35|171.75|0
1632295860000|2021-09-22 07:31:00|172.99|171.39|173.17|171.57|173.17|171.57|172.99|171.39|0
1632295870000|2021-09-22 07:31:10|172.99|171.39|172.99|171.39|173.08|171.48|172.99|171.39|0
1632295880000|2021-09-22 07:31:20|173.08|171.48|172.99|171.39|173.17|171.57|172.99|171.39|0
1632295890000|2021-09-22 07:31:30|173.17|171.57|173.17|171.57|173.35|171.75|173.17|171.57|0
1632295900000|2021-09-22 07:31:40|173.08|171.48|173.08|171.48|173.08|171.48|173.08|171.48|0
1632295910000|2021-09-22 07:31:50|172.99|171.39|173.35|171.75|173.35|171.75|172.99|171.39|0
1632295920000|2021-09-22 07:32:00|173.17|171.57|173.35|171.75|173.52|171.92|173.17|171.57|0
1632295930000|2021-09-22 07:32:10|173.25|171.65|173.17|171.57|173.25|171.65|173.17|171.57|0
1632295940000|2021-09-22 07:32:20|172.99|171.39|172.99|171.39|172.99|171.39|172.99|171.39|0
1632295950000|2021-09-22 07:32:30|173.17|171.57|172.99|171.39|173.17|171.57|172.81|171.21|0
1632295960000|2021-09-22 07:32:40|172.9|171.3|172.99|171.39|172.99|171.39|172.9|171.3|0
1632295970000|2021-09-22 07:32:50|172.9|171.3|172.99|171.39|172.99|171.39|172.9|171.3|0
1632295980000|2021-09-22 07:33:00|173.17|171.57|173.17|171.57|173.17|171.57|173.08|171.48|0
1632295990000|2021-09-22 07:33:10|172.99|171.39|173.17|171.57|173.17|171.57|172.99|171.39|0
1632296000000|2021-09-22 07:33:20|173.25|171.65|173.17|171.57|173.25|171.65|173.17|171.57|0
1632296020000|2021-09-22 07:33:40|173.34|171.74|173.34|171.74|173.34|171.74|173.34|171.74|0
1632296030000|2021-09-22 07:33:50|173.25|171.65|172.99|171.39|173.25|171.65|172.99|171.39|0
1632296060000|2021-09-22 07:34:20|172.81|171.21|172.81|171.21|172.9|171.3|172.81|171.21|0
1632296070000|2021-09-22 07:34:30|172.99|171.39|172.81|171.21|172.99|171.39|172.81|171.21|0
1632296080000|2021-09-22 07:34:40|172.99|171.39|173.07|171.47|173.17|171.57|172.99|171.39|0
1632296090000|2021-09-22 07:34:50|172.99|171.39|172.99|171.39|172.99|171.39|172.99|171.39|0
1632296100000|2021-09-22 07:35:00|172.9|171.3|172.9|171.3|172.9|171.3|172.81|171.21|0
1632296110000|2021-09-22 07:35:10|173.16|171.56|172.99|171.39|173.16|171.56|172.99|171.39|0
1632296120000|2021-09-22 07:35:20|173.16|171.56|172.99|171.39|173.16|171.56|172.81|171.21|0
1632296130000|2021-09-22 07:35:30|173.07|171.47|172.63|171.03|173.07|171.47|172.63|171.03|0
1632296140000|2021-09-22 07:35:40|172.46|170.86|172.28|170.68|172.46|170.86|172.11|170.51|0
1632296150000|2021-09-22 07:35:50|172.11|170.51|171.75|170.15|172.11|170.51|171.75|170.15|0
1632296160000|2021-09-22 07:36:00|172.1|170.5|172.28|170.68|172.46|170.86|172.1|170.5|0
1632296170000|2021-09-22 07:36:10|172.37|170.77|172.28|170.68|172.46|170.86|172.28|170.68|0
1632296180000|2021-09-22 07:36:20|172.46|170.86|172.37|170.77|172.46|170.86|172.28|170.68|0
1632296190000|2021-09-22 07:36:30|172.63|171.03|172.28|170.68|172.63|171.03|172.28|170.68|0
1632296200000|2021-09-22 07:36:40|172.19|170.59|172.1|170.5|172.19|170.59|172.1|170.5|0
1632296210000|2021-09-22 07:36:50|171.58|169.98|171.4|169.8|171.58|169.98|171.22|169.62|0
1632296220000|2021-09-22 07:37:00|171.58|169.98|171.75|170.15|171.75|170.15|171.4|169.8|0
1632296230000|2021-09-22 07:37:10|171.66|170.06|171.48|169.88|171.75|170.15|171.48|169.88|0
1632296240000|2021-09-22 07:37:20|171.58|169.98|171.22|169.62|171.58|169.98|171.22|169.62|0
1632296250000|2021-09-22 07:37:30|171.4|169.8|171.4|169.8|171.4|169.8|171.22|169.62|0
1632296260000|2021-09-22 07:37:40|171.57|169.97|171.66|170.06|171.75|170.15|171.57|169.97|0
1632296270000|2021-09-22 07:37:50|171.84|170.24|172.1|170.5|172.1|170.5|171.84|170.24|0
1632296280000|2021-09-22 07:38:00|172.19|170.59|172.1|170.5|172.19|170.59|172.01|170.41|0
1632296290000|2021-09-22 07:38:10|171.93|170.33|171.93|170.33|171.93|170.33|171.93|170.33|0
1632296300000|2021-09-22 07:38:20|171.75|170.15|171.57|169.97|171.75|170.15|171.48|169.88|0
1632296310000|2021-09-22 07:38:30|171.66|170.06|171.75|170.15|171.75|170.15|171.57|169.97|0
1632296320000|2021-09-22 07:38:40|171.93|170.33|172.1|170.5|172.1|170.5|171.93|170.33|0
1632296330000|2021-09-22 07:38:50|171.93|170.33|171.83|170.23|171.93|170.33|171.83|170.23|0
1632296340000|2021-09-22 07:39:00|171.93|170.33|171.66|170.06|171.93|170.33|171.66|170.06|0
1632296350000|2021-09-22 07:39:10|171.57|169.97|171.4|169.8|171.66|170.06|171.4|169.8|0
1632296360000|2021-09-22 07:39:20|171.22|169.62|170.87|169.27|171.22|169.62|170.87|169.27|0
1632296370000|2021-09-22 07:39:30|170.95|169.35|170.87|169.27|171.05|169.45|170.87|169.27|0
1632296380000|2021-09-22 07:39:40|171.04|169.44|171.04|169.44|171.04|169.44|171.04|169.44|0
1632296390000|2021-09-22 07:39:50|170.95|169.35|170.78|169.18|170.95|169.35|170.78|169.18|0
1632296400000|2021-09-22 07:40:00|170.87|169.27|170.87|169.27|170.87|169.27|170.69|169.09|0
1632296410000|2021-09-22 07:40:10|171.04|169.44|170.6|169|171.04|169.44|170.6|169|0
1632296420000|2021-09-22 07:40:20|170.69|169.09|170.69|169.09|170.69|169.09|170.69|169.09|0
1632296430000|2021-09-22 07:40:30|170.52|168.92|170.34|168.74|170.6|169|170.34|168.74|0
1632296440000|2021-09-22 07:40:40|170.17|168.57|169.82|168.22|170.17|168.57|169.82|168.22|0
1632296450000|2021-09-22 07:40:50|169.64|168.04|169.82|168.22|169.82|168.22|169.64|168.04|0
1632296460000|2021-09-22 07:41:00|169.64|168.04|169.64|168.04|169.64|168.04|169.47|167.87|0
1632296470000|2021-09-22 07:41:10|169.82|168.22|169.82|168.22|169.82|168.22|169.72|168.12|0
1632296480000|2021-09-22 07:41:20|169.64|168.04|169.55|167.95|169.64|168.04|169.55|167.95|0
1632296490000|2021-09-22 07:41:30|169.47|167.87|169.47|167.87|169.47|167.87|169.47|167.87|0
1632296500000|2021-09-22 07:41:40|169.64|168.04|169.64|168.04|169.64|168.04|169.47|167.87|0
1632296510000|2021-09-22 07:41:50|169.47|167.87|169.81|168.21|169.81|168.21|169.46|167.86|0
1632296520000|2021-09-22 07:42:00|169.72|168.12|169.81|168.21|169.81|168.21|169.64|168.04|0
1632296530000|2021-09-22 07:42:10|169.9|168.3|169.99|168.39|169.99|168.39|169.9|168.3|0
1632296540000|2021-09-22 07:42:20|170.16|168.56|170.25|168.65|170.25|168.65|170.16|168.56|0
1632296550000|2021-09-22 07:42:30|170.34|168.74|170.34|168.74|170.34|168.74|170.16|168.56|0
1632296560000|2021-09-22 07:42:40|170.25|168.65|170.25|168.65|170.34|168.74|170.25|168.65|0
1632296570000|2021-09-22 07:42:50|170.16|168.56|170.16|168.56|170.16|168.56|170.07|168.47|0
1632296580000|2021-09-22 07:43:00|169.81|168.21|169.9|168.3|169.9|168.3|169.64|168.04|0
1632296590000|2021-09-22 07:43:10|169.81|168.21|169.99|168.39|169.99|168.39|169.81|168.21|0
1632296600000|2021-09-22 07:43:20|170.07|168.47|170.07|168.47|170.07|168.47|170.07|168.47|0
1632296610000|2021-09-22 07:43:30|169.99|168.39|169.81|168.21|170.07|168.47|169.81|168.21|0
1632296620000|2021-09-22 07:43:40|169.99|168.39|169.9|168.3|169.99|168.39|169.9|168.3|0
1632296630000|2021-09-22 07:43:50|169.81|168.21|169.37|167.77|169.81|168.21|169.37|167.77|0
1632296640000|2021-09-22 07:44:00|169.46|167.86|169.46|167.86|169.46|167.86|169.46|167.86|0
1632296650000|2021-09-22 07:44:10|169.37|167.77|169.46|167.86|169.46|167.86|169.37|167.77|0
1632296660000|2021-09-22 07:44:20|169.37|167.77|168.76|167.16|169.37|167.77|168.76|167.16|0
1632296670000|2021-09-22 07:44:30|168.85|167.25|168.94|167.34|168.94|167.34|168.76|167.16|0
1632296680000|2021-09-22 07:44:40|168.85|167.25|168.76|167.16|168.85|167.25|168.76|167.16|0
1632296690000|2021-09-22 07:44:50|168.94|167.34|169.11|167.51|169.29|167.69|168.94|167.34|0
1632296700000|2021-09-22 07:45:00|169.02|167.42|169.02|167.42|169.02|167.42|169.02|167.42|0
1632296710000|2021-09-22 07:45:10|169.29|167.69|169.64|168.04|169.64|168.04|169.11|167.51|0
1632296720000|2021-09-22 07:45:20|169.81|168.21|169.81|168.21|169.81|168.21|169.81|168.21|0
1632296730000|2021-09-22 07:45:30|170.07|168.47|170.16|168.56|170.16|168.56|169.99|168.39|0
1632296740000|2021-09-22 07:45:40|170.24|168.64|170.24|168.64|170.24|168.64|170.24|168.64|0
1632296750000|2021-09-22 07:45:50|170.16|168.56|170.24|168.64|170.24|168.64|170.16|168.56|0
1632296760000|2021-09-22 07:46:00|170.16|168.56|169.98|168.38|170.16|168.56|169.98|168.38|0
1632296770000|2021-09-22 07:46:10|170.07|168.47|170.16|168.56|170.16|168.56|170.07|168.47|0
1632296780000|2021-09-22 07:46:20|170.33|168.73|170.16|168.56|170.33|168.73|170.16|168.56|0
1632296790000|2021-09-22 07:46:30|170.33|168.73|169.98|168.38|170.33|168.73|169.98|168.38|0
1632296800000|2021-09-22 07:46:40|169.81|168.21|169.98|168.38|169.98|168.38|169.81|168.21|0
1632296810000|2021-09-22 07:46:50|169.81|168.21|169.63|168.03|169.81|168.21|169.63|168.03|0
1632296820000|2021-09-22 07:47:00|169.54|167.94|169.81|168.21|169.81|168.21|169.46|167.86|0
1632296830000|2021-09-22 07:47:10|169.63|168.03|169.63|168.03|169.63|168.03|169.63|168.03|0
1632296840000|2021-09-22 07:47:20|169.81|168.21|169.98|168.38|169.98|168.38|169.81|168.21|0
1632296850000|2021-09-22 07:47:30|169.81|168.21|169.81|168.21|169.81|168.21|169.81|168.21|0
1632296860000|2021-09-22 07:47:40|169.98|168.38|169.81|168.21|169.98|168.38|169.81|168.21|0
1632296870000|2021-09-22 07:47:50|169.89|168.29|169.81|168.21|169.98|168.38|169.81|168.21|0
1632296880000|2021-09-22 07:48:00|169.89|168.29|169.81|168.21|169.89|168.29|169.81|168.21|0
1632296890000|2021-09-22 07:48:10|169.89|168.29|169.98|168.38|169.98|168.38|169.89|168.29|0
1632296900000|2021-09-22 07:48:20|168.93|167.33|168.41|166.81|169.11|167.51|168.41|166.81|0
1632296910000|2021-09-22 07:48:30|168.23|166.63|167.71|166.11|168.23|166.63|167.71|166.11|0
1632296920000|2021-09-22 07:48:40|167.54|165.94|167.71|166.11|167.71|166.11|167.54|165.94|0
1632296930000|2021-09-22 07:48:50|168.06|166.46|167.89|166.29|168.06|166.46|167.54|165.94|0
1632296940000|2021-09-22 07:49:00|168.06|166.46|168.23|166.63|168.23|166.63|168.06|166.46|0
1632296950000|2021-09-22 07:49:10|168.06|166.46|168.41|166.81|168.41|166.81|168.06|166.46|0
1632296960000|2021-09-22 07:49:20|168.58|166.98|168.23|166.63|168.58|166.98|168.23|166.63|0
1632296970000|2021-09-22 07:49:30|168.41|166.81|168.58|166.98|168.58|166.98|168.41|166.81|0
1632296980000|2021-09-22 07:49:40|168.67|167.07|168.58|166.98|168.67|167.07|168.41|166.81|0
1632296990000|2021-09-22 07:49:50|168.67|167.07|168.58|166.98|168.67|167.07|168.58|166.98|0
1632297000000|2021-09-22 07:50:00|168.41|166.81|168.23|166.63|168.49|166.89|168.23|166.63|0
1632297010000|2021-09-22 07:50:10|168.32|166.72|168.06|166.46|168.32|166.72|168.06|166.46|0
1632297020000|2021-09-22 07:50:20|168.23|166.63|168.23|166.63|168.41|166.81|168.23|166.63|0
1632297030000|2021-09-22 07:50:30|167.71|166.11|167.71|166.11|167.88|166.28|167.71|166.11|0
1632297040000|2021-09-22 07:50:40|167.54|165.94|167.54|165.94|167.54|165.94|167.54|165.94|0
1632297050000|2021-09-22 07:50:50|167.36|165.76|167.54|165.94|167.54|165.94|167.36|165.76|0
1632297060000|2021-09-22 07:51:00|167.44|165.84|167.01|165.41|167.44|165.84|167.01|165.41|0
1632297070000|2021-09-22 07:51:10|167.19|165.59|167.1|165.5|167.19|165.59|167.01|165.41|0
1632297080000|2021-09-22 07:51:20|167.19|165.59|167.19|165.59|167.19|165.59|167.01|165.41|0
1632297090000|2021-09-22 07:51:30|167.01|165.41|166.84|165.24|167.01|165.41|166.67|165.07|0
1632297100000|2021-09-22 07:51:40|166.67|165.07|166.49|164.89|166.75|165.15|166.49|164.89|0
1632297110000|2021-09-22 07:51:50|166.67|165.07|166.67|165.07|166.84|165.24|166.67|165.07|0
1632297120000|2021-09-22 07:52:00|166.49|164.89|166.15|164.55|166.49|164.89|166.15|164.55|0
1632297130000|2021-09-22 07:52:10|165.97|164.37|166.15|164.55|166.15|164.55|165.97|164.37|0
1632297140000|2021-09-22 07:52:20|165.8|164.2|165.45|163.85|165.8|164.2|165.28|163.68|0
1632297150000|2021-09-22 07:52:30|165.28|163.68|165.28|163.68|165.28|163.68|165.28|163.68|0
1632297160000|2021-09-22 07:52:40|165.11|163.51|165.36|163.76|165.36|163.76|165.11|163.51|0
1632297170000|2021-09-22 07:52:50|165.28|163.68|165.11|163.51|165.28|163.68|164.93|163.33|0
1632297180000|2021-09-22 07:53:00|164.93|163.33|164.76|163.16|164.93|163.33|164.76|163.16|0
1632297190000|2021-09-22 07:53:10|164.84|163.24|164.76|163.16|164.93|163.33|164.76|163.16|0
1632297200000|2021-09-22 07:53:20|164.84|163.24|165.11|163.51|165.11|163.51|164.84|163.24|0
1632297210000|2021-09-22 07:53:30|164.93|163.33|165.11|163.51|165.11|163.51|164.93|163.33|0
1632297230000|2021-09-22 07:53:50|164.93|163.33|165.11|163.51|165.11|163.51|164.93|163.33|0
1632297240000|2021-09-22 07:54:00|164.93|163.33|164.93|163.33|165.11|163.51|164.93|163.33|0
1632297250000|2021-09-22 07:54:10|164.76|163.16|165.11|163.51|165.11|163.51|164.76|163.16|0
1632297260000|2021-09-22 07:54:20|165.28|163.68|165.45|163.85|165.45|163.85|165.11|163.51|0
1632297270000|2021-09-22 07:54:30|165.88|164.28|165.8|164.2|165.88|164.28|165.8|164.2|0
1632297280000|2021-09-22 07:54:40|165.88|164.28|166.14|164.54|166.14|164.54|165.88|164.28|0
1632297290000|2021-09-22 07:54:50|166.32|164.72|166.32|164.72|166.32|164.72|166.32|164.72|0
1632297300000|2021-09-22 07:55:00|166.14|164.54|165.8|164.2|166.14|164.54|165.71|164.11|0
1632297310000|2021-09-22 07:55:10|165.97|164.37|165.8|164.2|165.97|164.37|165.8|164.2|0
1632297320000|2021-09-22 07:55:20|165.97|164.37|166.14|164.54|166.14|164.54|165.8|164.2|0
1632297330000|2021-09-22 07:55:30|165.97|164.37|166.31|164.71|166.31|164.71|165.97|164.37|0
1632297340000|2021-09-22 07:55:40|166.83|165.23|167.01|165.41|167.01|165.41|166.83|165.23|0
1632297350000|2021-09-22 07:55:50|166.83|165.23|167.18|165.58|167.36|165.76|166.83|165.23|0
1632297360000|2021-09-22 07:56:00|167.01|165.41|166.66|165.06|167.01|165.41|166.66|165.06|0
1632297370000|2021-09-22 07:56:10|166.31|164.71|166.14|164.54|166.49|164.89|166.14|164.54|0
1632297380000|2021-09-22 07:56:20|166.22|164.62|166.14|164.54|166.22|164.62|166.14|164.54|0
1632297390000|2021-09-22 07:56:30|166.49|164.89|166.49|164.89|166.66|165.06|166.49|164.89|0
1632297400000|2021-09-22 07:56:40|166.22|164.62|165.97|164.37|166.22|164.62|165.97|164.37|0
1632297410000|2021-09-22 07:56:50|166.05|164.45|166.05|164.45|166.05|164.45|165.97|164.37|0
1632297420000|2021-09-22 07:57:00|165.97|164.37|165.79|164.19|165.97|164.37|165.62|164.02|0
1632297430000|2021-09-22 07:57:10|165.7|164.1|165.79|164.19|165.79|164.19|165.7|164.1|0
1632297440000|2021-09-22 07:57:20|165.7|164.1|165.7|164.1|165.7|164.1|165.7|164.1|0
1632297450000|2021-09-22 07:57:30|165.62|164.02|165.62|164.02|165.62|164.02|165.53|163.93|0
1632297460000|2021-09-22 07:57:40|165.45|163.85|165.62|164.02|165.62|164.02|165.45|163.85|0
1632297470000|2021-09-22 07:57:50|165.45|163.85|165.7|164.1|165.7|164.1|165.45|163.85|0
1632297480000|2021-09-22 07:58:00|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1632297490000|2021-09-22 07:58:10|165.45|163.85|165.45|163.85|165.45|163.85|165.45|163.85|0
1632297500000|2021-09-22 07:58:20|165.62|164.02|165.62|164.02|165.7|164.1|165.45|163.85|0
1632297510000|2021-09-22 07:58:30|165.53|163.93|165.62|164.02|165.62|164.02|165.53|163.93|0
1632297520000|2021-09-22 07:58:40|165.36|163.76|165.27|163.67|165.45|163.85|165.27|163.67|0
1632297530000|2021-09-22 07:58:50|165.18|163.58|165.1|163.5|165.18|163.58|165.01|163.41|0
1632297540000|2021-09-22 07:59:00|165.01|163.41|164.93|163.33|165.01|163.41|164.93|163.33|0
1632297550000|2021-09-22 07:59:10|165.1|163.5|165.1|163.5|165.1|163.5|165.1|163.5|0
1632297560000|2021-09-22 07:59:20|165.27|163.67|165.1|163.5|165.27|163.67|165.1|163.5|0
1632297570000|2021-09-22 07:59:30|165.18|163.58|165.27|163.67|165.27|163.67|165.18|163.58|0
1632297580000|2021-09-22 07:59:40|165.18|163.58|165.44|163.84|165.44|163.84|165.18|163.58|0
1632297590000|2021-09-22 07:59:50|165.27|163.67|165.27|163.67|165.35|163.75|165.27|163.67|0
1632297600000|2021-09-22 08:00:00|165.1|163.5|164.75|163.15|165.1|163.5|164.75|163.15|0
1632297610000|2021-09-22 08:00:10|164.93|163.33|164.93|163.33|164.93|163.33|164.93|163.33|0
1632297620000|2021-09-22 08:00:20|164.92|163.32|165.1|163.5|165.1|163.5|164.92|163.32|0
1632297630000|2021-09-22 08:00:30|165.27|163.67|165.62|164.02|165.62|164.02|165.18|163.58|0
1632297640000|2021-09-22 08:00:40|165.79|164.19|165.96|164.36|165.96|164.36|165.79|164.19|0
1632297650000|2021-09-22 08:00:50|165.79|164.19|165.62|164.02|165.79|164.19|165.62|164.02|0
1632297660000|2021-09-22 08:01:00|165.7|164.1|165.79|164.19|165.79|164.19|165.7|164.1|0
1632297670000|2021-09-22 08:01:10|165.87|164.27|165.96|164.36|165.96|164.36|165.87|164.27|0
1632297680000|2021-09-22 08:01:20|166.13|164.53|166.13|164.53|166.31|164.71|166.13|164.53|0
1632297690000|2021-09-22 08:01:30|166.22|164.62|166.22|164.62|166.22|164.62|166.22|164.62|0
1632297700000|2021-09-22 08:01:40|166.31|164.71|166.31|164.71|166.31|164.71|166.22|164.62|0
1632297710000|2021-09-22 08:01:50|166.13|164.53|166.13|164.53|166.13|164.53|166.13|164.53|0
1632297720000|2021-09-22 08:02:00|165.79|164.19|165.61|164.01|165.79|164.19|165.61|164.01|0
1632297730000|2021-09-22 08:02:10|165.44|163.84|165.44|163.84|165.61|164.01|165.44|163.84|0
1632297740000|2021-09-22 08:02:20|165.61|164.01|165.79|164.19|165.79|164.19|165.61|164.01|0
1632297750000|2021-09-22 08:02:30|165.7|164.1|165.79|164.19|165.79|164.19|165.7|164.1|0
1632297760000|2021-09-22 08:02:40|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632297770000|2021-09-22 08:02:50|165.7|164.1|165.79|164.19|165.79|164.19|165.7|164.1|0
1632297780000|2021-09-22 08:03:00|165.61|164.01|165.79|164.19|165.79|164.19|165.61|164.01|0
1632297790000|2021-09-22 08:03:10|165.96|164.36|165.78|164.18|165.96|164.36|165.78|164.18|0
1632297800000|2021-09-22 08:03:20|165.52|163.92|165.78|164.18|165.78|164.18|165.52|163.92|0
1632297810000|2021-09-22 08:03:30|165.44|163.84|165.35|163.75|165.44|163.84|165.35|163.75|0
1632297820000|2021-09-22 08:03:40|165.27|163.67|165.18|163.58|165.27|163.67|165.18|163.58|0
1632297830000|2021-09-22 08:03:50|165.27|163.67|165.44|163.84|165.61|164.01|165.27|163.67|0
1632297840000|2021-09-22 08:04:00|165.27|163.67|165.27|163.67|165.27|163.67|165.09|163.49|0
1632297850000|2021-09-22 08:04:10|165.09|163.49|165.09|163.49|165.09|163.49|165.09|163.49|0
1632297860000|2021-09-22 08:04:20|165.18|163.58|165.44|163.84|165.44|163.84|165.09|163.49|0
1632297870000|2021-09-22 08:04:30|165.26|163.66|165.44|163.84|165.44|163.84|165.26|163.66|0
1632297880000|2021-09-22 08:04:40|165.26|163.66|165.26|163.66|165.35|163.75|165.26|163.66|0
1632297890000|2021-09-22 08:04:50|165.44|163.84|165.61|164.01|165.61|164.01|165.44|163.84|0
1632297900000|2021-09-22 08:05:00|165.44|163.84|165.44|163.84|165.52|163.92|165.44|163.84|0
1632297910000|2021-09-22 08:05:10|165.61|164.01|165.78|164.18|165.78|164.18|165.61|164.01|0
1632297920000|2021-09-22 08:05:20|165.87|164.27|165.96|164.36|165.96|164.36|165.87|164.27|0
1632297930000|2021-09-22 08:05:30|165.78|164.18|166.13|164.53|166.13|164.53|165.78|164.18|0
1632297940000|2021-09-22 08:05:40|165.95|164.35|165.95|164.35|165.95|164.35|165.95|164.35|0
1632297950000|2021-09-22 08:05:50|165.86|164.26|165.86|164.26|165.86|164.26|165.86|164.26|0
1632297960000|2021-09-22 08:06:00|165.78|164.18|166.21|164.61|166.3|164.7|165.78|164.18|0
1632297970000|2021-09-22 08:06:10|166.3|164.7|166.3|164.7|166.3|164.7|166.3|164.7|0
1632297980000|2021-09-22 08:06:20|166.65|165.05|166.65|165.05|166.82|165.22|166.65|165.05|0
1632297990000|2021-09-22 08:06:30|166.82|165.22|166.99|165.39|166.99|165.39|166.82|165.22|0
1632298000000|2021-09-22 08:06:40|166.82|165.22|166.9|165.3|166.99|165.39|166.82|165.22|0
1632298010000|2021-09-22 08:06:50|166.99|165.39|166.99|165.39|166.99|165.39|166.82|165.22|0
1632298020000|2021-09-22 08:07:00|166.82|165.22|166.99|165.39|166.99|165.39|166.82|165.22|0
1632298030000|2021-09-22 08:07:10|167.17|165.57|167.34|165.74|167.34|165.74|167.17|165.57|0
1632298040000|2021-09-22 08:07:20|167.51|165.91|167.69|166.09|167.69|166.09|167.51|165.91|0
1632298050000|2021-09-22 08:07:30|167.51|165.91|167.69|166.09|167.69|166.09|167.34|165.74|0
1632298060000|2021-09-22 08:07:40|167.51|165.91|167.69|166.09|167.69|166.09|167.51|165.91|0
1632298070000|2021-09-22 08:07:50|168.04|166.44|168.04|166.44|168.04|166.44|167.94|166.34|0
1632298080000|2021-09-22 08:08:00|167.94|166.34|168.04|166.44|168.04|166.44|167.94|166.34|0
1632298090000|2021-09-22 08:08:10|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632298100000|2021-09-22 08:08:20|167.94|166.34|167.86|166.26|168.03|166.43|167.86|166.26|0
1632298110000|2021-09-22 08:08:30|168.03|166.43|168.03|166.43|168.03|166.43|168.03|166.43|0
1632298120000|2021-09-22 08:08:40|167.86|166.26|167.51|165.91|167.86|166.26|167.51|165.91|0
1632298130000|2021-09-22 08:08:50|167.69|166.09|167.69|166.09|167.69|166.09|167.51|165.91|0
1632298140000|2021-09-22 08:09:00|167.86|166.26|167.86|166.26|167.86|166.26|167.69|166.09|0
1632298150000|2021-09-22 08:09:10|168.03|166.43|167.86|166.26|168.03|166.43|167.86|166.26|0
1632298160000|2021-09-22 08:09:20|167.34|165.74|167.51|165.91|167.51|165.91|167.34|165.74|0
1632298170000|2021-09-22 08:09:30|167.69|166.09|167.51|165.91|167.69|166.09|167.51|165.91|0
1632298180000|2021-09-22 08:09:40|167.34|165.74|167.51|165.91|167.68|166.08|167.34|165.74|0
1632298190000|2021-09-22 08:09:50|167.68|166.08|167.68|166.08|167.68|166.08|167.68|166.08|0
1632298200000|2021-09-22 08:10:00|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632298210000|2021-09-22 08:10:10|167.94|166.34|167.86|166.26|168.03|166.43|167.86|166.26|0
1632298220000|2021-09-22 08:10:20|168.03|166.43|168.03|166.43|168.03|166.43|168.03|166.43|0
1632298230000|2021-09-22 08:10:30|167.68|166.08|167.86|166.26|167.86|166.26|167.68|166.08|0
1632298240000|2021-09-22 08:10:40|167.77|166.17|167.86|166.26|167.86|166.26|167.68|166.08|0
1632298250000|2021-09-22 08:10:50|167.94|166.34|167.68|166.08|167.94|166.34|167.68|166.08|0
1632298260000|2021-09-22 08:11:00|167.86|166.26|167.86|166.26|167.86|166.26|167.68|166.08|0
1632298270000|2021-09-22 08:11:10|167.68|166.08|167.86|166.26|167.86|166.26|167.68|166.08|0
1632298290000|2021-09-22 08:11:30|168.03|166.43|167.77|166.17|168.03|166.43|167.68|166.08|0
1632298300000|2021-09-22 08:11:40|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632298320000|2021-09-22 08:12:00|168.03|166.43|168.03|166.43|168.03|166.43|168.03|166.43|0
1632298330000|2021-09-22 08:12:10|167.86|166.26|167.68|166.08|167.86|166.26|167.68|166.08|0
1632298340000|2021-09-22 08:12:20|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632298360000|2021-09-22 08:12:40|167.94|166.34|167.02|165.42|167.94|166.34|167.02|165.42|0
1632298370000|2021-09-22 08:12:50|167.11|165.51|167.28|165.68|167.28|165.68|167.11|165.51|0
1632298380000|2021-09-22 08:13:00|167.19|165.59|168.26|166.66|168.26|166.66|166.93|165.33|0
1632298390000|2021-09-22 08:13:10|168.34|166.74|168.61|167.01|168.61|167.01|168.34|166.74|0
1632298400000|2021-09-22 08:13:20|168.78|167.18|168.78|167.18|168.78|167.18|168.78|167.18|0
1632298420000|2021-09-22 08:13:40|168.96|167.36|169.04|167.44|169.04|167.44|168.87|167.27|0
1632298430000|2021-09-22 08:13:50|168.96|167.36|168.96|167.36|169.04|167.44|168.96|167.36|0
1632298440000|2021-09-22 08:14:00|168.86|167.26|168.86|167.26|168.86|167.26|168.86|167.26|0
1632298450000|2021-09-22 08:14:10|168.78|167.18|169.13|167.53|169.13|167.53|168.78|167.18|0
1632298460000|2021-09-22 08:14:20|168.96|167.36|169.04|167.44|169.04|167.44|168.96|167.36|0
1632298470000|2021-09-22 08:14:30|168.96|167.36|168.95|167.35|168.96|167.36|168.95|167.35|0
1632298480000|2021-09-22 08:14:40|168.86|167.26|168.78|167.18|168.86|167.26|168.78|167.18|0
1632298490000|2021-09-22 08:14:50|168.95|167.35|168.95|167.35|168.95|167.35|168.95|167.35|0
1632298500000|2021-09-22 08:15:00|169.04|167.44|169.13|167.53|169.13|167.53|169.04|167.44|0
1632298510000|2021-09-22 08:15:10|168.95|167.35|169.04|167.44|169.04|167.44|168.95|167.35|0
1632298520000|2021-09-22 08:15:20|169.13|167.53|169.3|167.7|169.3|167.7|169.13|167.53|0
1632298550000|2021-09-22 08:15:50|169.21|167.61|169.21|167.61|169.21|167.61|169.21|167.61|0
1632298560000|2021-09-22 08:16:00|169.3|167.7|169.13|167.53|169.3|167.7|169.13|167.53|0
1632298570000|2021-09-22 08:16:10|168.78|167.18|168.78|167.18|168.78|167.18|168.78|167.18|0
1632298580000|2021-09-22 08:16:20|168.95|167.35|168.86|167.26|168.95|167.35|168.86|167.26|0
1632298590000|2021-09-22 08:16:30|168.78|167.18|168.69|167.09|168.78|167.18|168.69|167.09|0
1632298600000|2021-09-22 08:16:40|168.6|167|168.26|166.66|168.6|167|168.26|166.66|0
1632298610000|2021-09-22 08:16:50|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1632298620000|2021-09-22 08:17:00|168.6|167|168.43|166.83|168.6|167|168.43|166.83|0
1632298630000|2021-09-22 08:17:10|168.25|166.65|168.43|166.83|168.43|166.83|168.25|166.65|0
1632298640000|2021-09-22 08:17:20|168.6|167|168.6|167|168.6|167|168.43|166.83|0
1632298650000|2021-09-22 08:17:30|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1632298660000|2021-09-22 08:17:40|168.25|166.65|168.25|166.65|168.25|166.65|168.25|166.65|0
1632298670000|2021-09-22 08:17:50|168.16|166.56|168.16|166.56|168.16|166.56|168.16|166.56|0
1632298680000|2021-09-22 08:18:00|168.25|166.65|168.25|166.65|168.25|166.65|168.25|166.65|0
1632298690000|2021-09-22 08:18:10|168.16|166.56|168.25|166.65|168.25|166.65|168.16|166.56|0
1632298700000|2021-09-22 08:18:20|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1632298710000|2021-09-22 08:18:30|168.25|166.65|168.25|166.65|168.25|166.65|168.25|166.65|0
1632298720000|2021-09-22 08:18:40|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1632298730000|2021-09-22 08:18:50|168.34|166.74|168.34|166.74|168.34|166.74|168.34|166.74|0
1632298740000|2021-09-22 08:19:00|168.25|166.65|168.43|166.83|168.43|166.83|168.08|166.48|0
1632298750000|2021-09-22 08:19:10|168.51|166.91|168.51|166.91|168.51|166.91|168.51|166.91|0
1632298760000|2021-09-22 08:19:20|168.77|167.17|168.77|167.17|168.77|167.17|168.77|167.17|0
1632298770000|2021-09-22 08:19:30|168.95|167.35|168.95|167.35|168.95|167.35|168.95|167.35|0
1632298780000|2021-09-22 08:19:40|168.77|167.17|168.6|167|168.86|167.26|168.6|167|0
1632298810000|2021-09-22 08:20:10|168.77|167.17|168.77|167.17|168.77|167.17|168.77|167.17|0
1632298820000|2021-09-22 08:20:20|168.95|167.35|169.3|167.7|169.3|167.7|168.95|167.35|0
1632298830000|2021-09-22 08:20:30|169.12|167.52|169.65|168.05|169.65|168.05|169.12|167.52|0
1632298840000|2021-09-22 08:20:40|169.47|167.87|169.65|168.05|169.65|168.05|169.47|167.87|0
1632298850000|2021-09-22 08:20:50|169.82|168.22|169.65|168.05|169.82|168.22|169.65|168.05|0
1632298860000|2021-09-22 08:21:00|169.64|168.04|169.47|167.87|169.64|168.04|169.47|167.87|0
1632298870000|2021-09-22 08:21:10|169.64|168.04|169.47|167.87|169.64|168.04|169.47|167.87|0
1632298880000|2021-09-22 08:21:20|169.3|167.7|169.3|167.7|169.3|167.7|169.3|167.7|0
1632298890000|2021-09-22 08:21:30|168.77|167.17|168.77|167.17|168.77|167.17|168.6|167|0
1632298900000|2021-09-22 08:21:40|168.6|167|168.77|167.17|168.77|167.17|168.6|167|0
1632298910000|2021-09-22 08:21:50|168.68|167.08|168.68|167.08|168.68|167.08|168.68|167.08|0
1632298920000|2021-09-22 08:22:00|168.77|167.17|168.85|167.25|168.85|167.25|168.77|167.17|0
1632298930000|2021-09-22 08:22:10|168.77|167.17|168.94|167.34|168.95|167.35|168.77|167.17|0
1632298940000|2021-09-22 08:22:20|169.12|167.52|168.77|167.17|169.12|167.52|168.77|167.17|0
1632298960000|2021-09-22 08:22:40|168.85|167.25|168.77|167.17|168.85|167.25|168.77|167.17|0
1632298970000|2021-09-22 08:22:50|168.94|167.34|168.77|167.17|168.94|167.34|168.77|167.17|0
1632298980000|2021-09-22 08:23:00|168.94|167.34|168.94|167.34|168.94|167.34|168.94|167.34|0
1632298990000|2021-09-22 08:23:10|168.77|167.17|168.77|167.17|168.77|167.17|168.77|167.17|0
1632299000000|2021-09-22 08:23:20|168.94|167.34|169.29|167.69|169.29|167.69|168.94|167.34|0
1632299010000|2021-09-22 08:23:30|169.12|167.52|169.12|167.52|169.12|167.52|168.94|167.34|0
1632299020000|2021-09-22 08:23:40|169.03|167.43|169.12|167.52|169.2|167.6|169.03|167.43|0
1632299040000|2021-09-22 08:24:00|168.94|167.34|169.03|167.43|169.12|167.52|168.94|167.34|0
1632299050000|2021-09-22 08:24:10|169.12|167.52|169.12|167.52|169.12|167.52|169.12|167.52|0
1632299060000|2021-09-22 08:24:20|169.29|167.69|169.29|167.69|169.29|167.69|169.29|167.69|0
1632299070000|2021-09-22 08:24:30|169.12|167.52|169.12|167.52|169.12|167.52|169.12|167.52|0
1632299090000|2021-09-22 08:24:50|168.94|167.34|168.94|167.34|168.94|167.34|168.94|167.34|0
1632299100000|2021-09-22 08:25:00|169.03|167.43|169.46|167.86|169.46|167.86|169.03|167.43|0
1632299110000|2021-09-22 08:25:10|169.55|167.95|169.64|168.04|169.64|168.04|169.46|167.86|0
1632299120000|2021-09-22 08:25:20|169.46|167.86|169.99|168.39|169.99|168.39|169.46|167.86|0
1632299130000|2021-09-22 08:25:30|169.81|168.21|169.81|168.21|169.81|168.21|169.64|168.04|0
1632299140000|2021-09-22 08:25:40|169.99|168.39|169.72|168.12|169.99|168.39|169.72|168.12|0
1632299150000|2021-09-22 08:25:50|169.64|168.04|169.81|168.21|169.81|168.21|169.64|168.04|0
1632299170000|2021-09-22 08:26:10|169.46|167.86|169.29|167.69|169.46|167.86|169.29|167.69|0
1632299190000|2021-09-22 08:26:30|169.46|167.86|169.11|167.51|169.46|167.86|169.11|167.51|0
1632299200000|2021-09-22 08:26:40|169.2|167.6|169.29|167.69|169.29|167.69|169.11|167.51|0
1632299210000|2021-09-22 08:26:50|169.11|167.51|168.94|167.34|169.11|167.51|168.94|167.34|0
1632299220000|2021-09-22 08:27:00|168.85|167.25|168.94|167.34|168.94|167.34|168.76|167.16|0
1632299230000|2021-09-22 08:27:10|168.85|167.25|168.59|166.99|168.85|167.25|168.59|166.99|0
1632299240000|2021-09-22 08:27:20|168.67|167.07|169.29|167.69|169.29|167.69|168.67|167.07|0
1632299250000|2021-09-22 08:27:30|169.46|167.86|169.29|167.69|169.46|167.86|169.29|167.69|0
1632299260000|2021-09-22 08:27:40|169.46|167.86|169.29|167.69|169.46|167.86|169.29|167.69|0
1632299270000|2021-09-22 08:27:50|169.64|168.04|169.29|167.69|169.64|168.04|169.29|167.69|0
1632299280000|2021-09-22 08:28:00|169.46|167.86|169.46|167.86|169.46|167.86|169.37|167.77|0
1632299290000|2021-09-22 08:28:10|169.64|168.04|169.29|167.69|169.64|168.04|169.29|167.69|0
1632299300000|2021-09-22 08:28:20|168.94|167.34|168.94|167.34|168.94|167.34|168.94|167.34|0
1632299310000|2021-09-22 08:28:30|169.11|167.51|169.11|167.51|169.11|167.51|169.11|167.51|0
1632299330000|2021-09-22 08:28:50|169.29|167.69|169.37|167.77|169.37|167.77|169.29|167.69|0
1632299340000|2021-09-22 08:29:00|169.29|167.69|169.29|167.69|169.29|167.69|169.29|167.69|0
1632299350000|2021-09-22 08:29:10|169.28|167.68|169.28|167.68|169.28|167.68|169.28|167.68|0
1632299370000|2021-09-22 08:29:30|169.46|167.86|169.28|167.68|169.46|167.86|169.28|167.68|0
1632299380000|2021-09-22 08:29:40|169.19|167.59|169.28|167.68|169.28|167.68|169.19|167.59|0
1632299390000|2021-09-22 08:29:50|169.37|167.77|169.11|167.51|169.37|167.77|169.11|167.51|0
1632299400000|2021-09-22 08:30:00|169.28|167.68|169.46|167.86|169.46|167.86|169.28|167.68|0
1632299410000|2021-09-22 08:30:10|169.28|167.68|169.37|167.77|169.37|167.77|169.28|167.68|0
1632299420000|2021-09-22 08:30:20|169.28|167.68|169.28|167.68|169.28|167.68|169.28|167.68|0
1632299440000|2021-09-22 08:30:40|169.11|167.51|169.11|167.51|169.11|167.51|169.11|167.51|0
1632299460000|2021-09-22 08:31:00|168.93|167.33|169.11|167.51|169.11|167.51|168.93|167.33|0
1632299470000|2021-09-22 08:31:10|168.93|167.33|169.11|167.51|169.11|167.51|168.93|167.33|0
1632299480000|2021-09-22 08:31:20|168.93|167.33|168.58|166.98|168.93|167.33|168.58|166.98|0
1632299490000|2021-09-22 08:31:30|168.76|167.16|168.93|167.33|168.93|167.33|168.76|167.16|0
1632299500000|2021-09-22 08:31:40|168.84|167.24|168.84|167.24|168.84|167.24|168.84|167.24|0
1632299510000|2021-09-22 08:31:50|168.76|167.16|168.76|167.16|168.76|167.16|168.76|167.16|0
1632299520000|2021-09-22 08:32:00|168.84|167.24|168.84|167.24|168.84|167.24|168.84|167.24|0
1632299530000|2021-09-22 08:32:10|168.93|167.33|169.19|167.59|169.19|167.59|168.93|167.33|0
1632299540000|2021-09-22 08:32:20|169.11|167.51|168.84|167.24|169.11|167.51|168.84|167.24|0
1632299550000|2021-09-22 08:32:30|168.93|167.33|169.11|167.51|169.28|167.68|168.93|167.33|0
1632299560000|2021-09-22 08:32:40|169.28|167.68|169.54|167.94|169.63|168.03|169.28|167.68|0
1632299570000|2021-09-22 08:32:50|169.63|168.03|170.5|168.9|170.76|169.16|169.63|168.03|0
1632299580000|2021-09-22 08:33:00|170.59|168.99|170.15|168.55|170.59|168.99|170.15|168.55|0
1632299590000|2021-09-22 08:33:10|170.33|168.73|170.5|168.9|170.59|168.99|170.33|168.73|0
1632299600000|2021-09-22 08:33:20|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632299610000|2021-09-22 08:33:30|170.15|168.55|170.15|168.55|170.15|168.55|170.15|168.55|0
1632299620000|2021-09-22 08:33:40|169.8|168.2|170.15|168.55|170.15|168.55|169.8|168.2|0
1632299630000|2021-09-22 08:33:50|170.5|168.9|170.68|169.08|170.68|169.08|170.5|168.9|0
1632299640000|2021-09-22 08:34:00|170.76|169.16|170.68|169.08|170.76|169.16|170.68|169.08|0
1632299650000|2021-09-22 08:34:10|170.59|168.99|170.68|169.08|170.68|169.08|170.59|168.99|0
1632299660000|2021-09-22 08:34:20|170.5|168.9|169.63|168.03|170.5|168.9|169.63|168.03|0
1632299670000|2021-09-22 08:34:30|169.8|168.2|169.71|168.11|169.8|168.2|169.63|168.03|0
1632299680000|2021-09-22 08:34:40|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1632299690000|2021-09-22 08:34:50|169.98|168.38|169.8|168.2|169.98|168.38|169.8|168.2|0
1632299700000|2021-09-22 08:35:00|169.98|168.38|168.93|167.33|169.98|168.38|168.93|167.33|0
1632299710000|2021-09-22 08:35:10|169.1|167.5|169.28|167.68|169.28|167.68|169.1|167.5|0
1632299720000|2021-09-22 08:35:20|169.1|167.5|169.1|167.5|169.1|167.5|169.1|167.5|0
1632299730000|2021-09-22 08:35:30|168.93|167.33|169.1|167.5|169.1|167.5|168.93|167.33|0
1632299740000|2021-09-22 08:35:40|168.93|167.33|168.58|166.98|168.93|167.33|168.58|166.98|0
1632299750000|2021-09-22 08:35:50|168.66|167.06|168.75|167.15|168.75|167.15|168.66|167.06|0
1632299760000|2021-09-22 08:36:00|168.66|167.06|169.45|167.85|169.63|168.03|168.66|167.06|0
1632299770000|2021-09-22 08:36:10|169.28|167.68|169.28|167.68|169.28|167.68|169.28|167.68|0
1632299780000|2021-09-22 08:36:20|169.1|167.5|169.1|167.5|169.18|167.58|169.1|167.5|0
1632299790000|2021-09-22 08:36:30|169.18|167.58|169.1|167.5|169.18|167.58|169.1|167.5|0
1632299800000|2021-09-22 08:36:40|169.28|167.68|169.28|167.68|169.28|167.68|169.28|167.68|0
1632299820000|2021-09-22 08:37:00|169.62|168.02|169.62|168.02|169.62|168.02|169.45|167.85|0
1632299840000|2021-09-22 08:37:20|169.71|168.11|170.23|168.63|170.23|168.63|169.62|168.02|0
1632299850000|2021-09-22 08:37:30|170.41|168.81|170.23|168.63|170.41|168.81|170.23|168.63|0
1632299860000|2021-09-22 08:37:40|170.32|168.72|170.32|168.72|170.41|168.81|170.32|168.72|0
1632299870000|2021-09-22 08:37:50|170.15|168.55|170.15|168.55|170.15|168.55|169.97|168.37|0
1632299880000|2021-09-22 08:38:00|170.06|168.46|169.88|168.28|170.06|168.46|169.88|168.28|0
1632299890000|2021-09-22 08:38:10|169.97|168.37|169.97|168.37|169.97|168.37|169.88|168.28|0
1632299900000|2021-09-22 08:38:20|170.15|168.55|170.15|168.55|170.15|168.55|169.97|168.37|0
1632299910000|2021-09-22 08:38:30|170.06|168.46|170.06|168.46|170.06|168.46|169.97|168.37|0
1632299920000|2021-09-22 08:38:40|169.97|168.37|169.97|168.37|169.97|168.37|169.97|168.37|0
1632299930000|2021-09-22 08:38:50|170.06|168.46|170.15|168.55|170.15|168.55|170.06|168.46|0
1632299940000|2021-09-22 08:39:00|170.06|168.46|170.5|168.9|170.5|168.9|170.06|168.46|0
1632299950000|2021-09-22 08:39:10|170.67|169.07|170.67|169.07|170.67|169.07|170.67|169.07|0
1632299960000|2021-09-22 08:39:20|170.58|168.98|170.5|168.9|170.58|168.98|170.5|168.9|0
1632299970000|2021-09-22 08:39:30|170.67|169.07|170.58|168.98|170.67|169.07|170.5|168.9|0
1632299980000|2021-09-22 08:39:40|170.67|169.07|170.67|169.07|170.67|169.07|170.58|168.98|0
1632299990000|2021-09-22 08:39:50|170.76|169.16|170.85|169.25|170.85|169.25|170.76|169.16|0
1632300000000|2021-09-22 08:40:00|170.93|169.33|170.93|169.33|171.02|169.42|170.93|169.33|0
1632300010000|2021-09-22 08:40:10|170.85|169.25|170.85|169.25|170.85|169.25|170.85|169.25|0
1632300020000|2021-09-22 08:40:20|170.67|169.07|170.85|169.25|170.93|169.33|170.67|169.07|0
1632300030000|2021-09-22 08:40:30|171.02|169.42|170.93|169.33|171.02|169.42|170.93|169.33|0
1632300040000|2021-09-22 08:40:40|171.02|169.42|171.2|169.6|171.2|169.6|170.93|169.33|0
1632300050000|2021-09-22 08:40:50|171.02|169.42|170.84|169.24|171.02|169.42|170.67|169.07|0
1632300060000|2021-09-22 08:41:00|170.93|169.33|171.02|169.42|171.02|169.42|170.93|169.33|0
1632300070000|2021-09-22 08:41:10|171.1|169.5|171.02|169.42|171.1|169.5|171.02|169.42|0
1632300080000|2021-09-22 08:41:20|170.84|169.24|169.44|167.84|170.84|169.24|169.44|167.84|0
1632300090000|2021-09-22 08:41:30|169.35|167.75|169.35|167.75|169.44|167.84|169.35|167.75|0
1632300100000|2021-09-22 08:41:40|169.44|167.84|169.62|168.02|169.62|168.02|169.44|167.84|0
1632300110000|2021-09-22 08:41:50|169.44|167.84|169.62|168.02|169.62|168.02|169.44|167.84|0
1632300120000|2021-09-22 08:42:00|169.44|167.84|169.44|167.84|169.44|167.84|169.35|167.75|0
1632300130000|2021-09-22 08:42:10|169.79|168.19|169.7|168.1|169.79|168.19|169.62|168.02|0
1632300140000|2021-09-22 08:42:20|169.62|168.02|169.97|168.37|169.97|168.37|169.62|168.02|0
1632300150000|2021-09-22 08:42:30|170.14|168.54|170.05|168.45|170.14|168.54|169.79|168.19|0
1632300160000|2021-09-22 08:42:40|169.97|168.37|169.88|168.28|169.97|168.37|169.79|168.19|0
1632300170000|2021-09-22 08:42:50|169.97|168.37|169.88|168.28|169.97|168.37|169.79|168.19|0
1632300180000|2021-09-22 08:43:00|170.05|168.45|170.05|168.45|170.05|168.45|169.97|168.37|0
1632300190000|2021-09-22 08:43:10|170.14|168.54|170.05|168.45|170.14|168.54|169.97|168.37|0
1632300200000|2021-09-22 08:43:20|169.97|168.37|170.14|168.54|170.14|168.54|169.97|168.37|0
1632300210000|2021-09-22 08:43:30|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1632300220000|2021-09-22 08:43:40|170.49|168.89|171.02|169.42|171.02|169.42|170.49|168.89|0
1632300230000|2021-09-22 08:43:50|171.19|169.59|171.19|169.59|171.19|169.59|171.19|169.59|0
1632300240000|2021-09-22 08:44:00|171.1|169.5|171.02|169.42|171.19|169.59|171.02|169.42|0
1632300250000|2021-09-22 08:44:10|171.19|169.59|171.02|169.42|171.19|169.59|171.02|169.42|0
1632300260000|2021-09-22 08:44:20|171.19|169.59|171.72|170.12|171.72|170.12|171.19|169.59|0
1632300270000|2021-09-22 08:44:30|171.54|169.94|171.63|170.03|171.72|170.12|171.54|169.94|0
1632300280000|2021-09-22 08:44:40|171.72|170.12|171.72|170.12|171.72|170.12|171.72|170.12|0
1632300290000|2021-09-22 08:44:50|171.54|169.94|171.54|169.94|171.54|169.94|171.45|169.85|0
1632300300000|2021-09-22 08:45:00|171.63|170.03|172.07|170.47|172.07|170.47|171.63|170.03|0
1632300310000|2021-09-22 08:45:10|171.98|170.38|172.07|170.47|172.07|170.47|171.98|170.38|0
1632300320000|2021-09-22 08:45:20|172.25|170.65|171.98|170.38|172.25|170.65|171.98|170.38|0
1632300330000|2021-09-22 08:45:30|171.89|170.29|171.89|170.29|171.98|170.38|171.8|170.2|0
1632300340000|2021-09-22 08:45:40|172.07|170.47|171.89|170.29|172.07|170.47|171.89|170.29|0
1632300350000|2021-09-22 08:45:50|171.98|170.38|171.72|170.12|171.98|170.38|171.72|170.12|0
1632300360000|2021-09-22 08:46:00|171.89|170.29|172.07|170.47|172.07|170.47|171.89|170.29|0
1632300370000|2021-09-22 08:46:10|171.89|170.29|172.07|170.47|172.07|170.47|171.89|170.29|0
1632300390000|2021-09-22 08:46:30|172.15|170.55|172.07|170.47|172.15|170.55|172.07|170.47|0
1632300400000|2021-09-22 08:46:40|172.24|170.64|172.42|170.82|172.6|171|172.24|170.64|0
1632300410000|2021-09-22 08:46:50|172.24|170.64|172.6|171|172.6|171|172.24|170.64|0
1632300420000|2021-09-22 08:47:00|172.95|171.35|172.95|171.35|172.95|171.35|172.95|171.35|0
1632300430000|2021-09-22 08:47:10|173.12|171.52|172.86|171.26|173.12|171.52|172.86|171.26|0
1632300440000|2021-09-22 08:47:20|172.77|171.17|172.77|171.17|172.77|171.17|172.77|171.17|0
1632300450000|2021-09-22 08:47:30|172.95|171.35|172.86|171.26|172.95|171.35|172.77|171.17|0
1632300460000|2021-09-22 08:47:40|172.77|171.17|172.59|170.99|172.77|171.17|172.59|170.99|0
1632300470000|2021-09-22 08:47:50|172.42|170.82|172.42|170.82|172.59|170.99|172.42|170.82|0
1632300480000|2021-09-22 08:48:00|172.24|170.64|172.59|170.99|172.59|170.99|172.24|170.64|0
1632300490000|2021-09-22 08:48:10|172.77|171.17|172.24|170.64|172.77|171.17|172.24|170.64|0
1632300500000|2021-09-22 08:48:20|172.42|170.82|172.24|170.64|172.42|170.82|172.24|170.64|0
1632300510000|2021-09-22 08:48:30|172.42|170.82|172.59|170.99|172.59|170.99|172.42|170.82|0
1632300520000|2021-09-22 08:48:40|172.42|170.82|172.24|170.64|172.42|170.82|172.24|170.64|0
1632300530000|2021-09-22 08:48:50|172.33|170.73|172.77|171.17|172.77|171.17|172.33|170.73|0
1632300540000|2021-09-22 08:49:00|172.59|170.99|172.24|170.64|172.59|170.99|172.24|170.64|0
1632300550000|2021-09-22 08:49:10|172.32|170.72|172.32|170.72|172.32|170.72|172.32|170.72|0
1632300560000|2021-09-22 08:49:20|172.24|170.64|172.59|170.99|172.59|170.99|172.24|170.64|0
1632300570000|2021-09-22 08:49:30|172.42|170.82|172.42|170.82|172.5|170.9|172.42|170.82|0
1632300580000|2021-09-22 08:49:40|172.24|170.64|172.24|170.64|172.24|170.64|172.24|170.64|0
1632300590000|2021-09-22 08:49:50|172.15|170.55|172.06|170.46|172.15|170.55|172.06|170.46|0
1632300600000|2021-09-22 08:50:00|172.15|170.55|172.5|170.9|172.5|170.9|172.15|170.55|0
1632300610000|2021-09-22 08:50:10|172.59|170.99|172.5|170.9|172.59|170.99|172.42|170.82|0
1632300620000|2021-09-22 08:50:20|172.59|170.99|172.5|170.9|172.59|170.99|172.41|170.81|0
1632300630000|2021-09-22 08:50:30|172.59|170.99|172.5|170.9|172.59|170.99|172.5|170.9|0
1632300640000|2021-09-22 08:50:40|172.41|170.81|172.59|170.99|172.59|170.99|172.41|170.81|0
1632300650000|2021-09-22 08:50:50|172.5|170.9|172.77|171.17|172.77|171.17|172.5|170.9|0
1632300660000|2021-09-22 08:51:00|172.59|170.99|172.67|171.07|172.67|171.07|172.59|170.99|0
1632300670000|2021-09-22 08:51:10|172.77|171.17|172.67|171.07|172.77|171.17|172.59|170.99|0
1632300680000|2021-09-22 08:51:20|172.59|170.99|172.77|171.17|172.77|171.17|172.59|170.99|0
1632300690000|2021-09-22 08:51:30|172.85|171.25|172.77|171.17|172.94|171.34|172.77|171.17|0
1632300700000|2021-09-22 08:51:40|172.85|171.25|172.77|171.17|172.85|171.25|172.77|171.17|0
1632300720000|2021-09-22 08:52:00|172.94|171.34|172.94|171.34|173.03|171.43|172.94|171.34|0
1632300730000|2021-09-22 08:52:10|173.03|171.43|173.12|171.52|173.12|171.52|173.03|171.43|0
1632300740000|2021-09-22 08:52:20|172.94|171.34|172.94|171.34|172.94|171.34|172.94|171.34|0
1632300760000|2021-09-22 08:52:40|172.85|171.25|172.94|171.34|172.94|171.34|172.85|171.25|0
1632300770000|2021-09-22 08:52:50|172.76|171.16|172.94|171.34|172.94|171.34|172.76|171.16|0
1632300780000|2021-09-22 08:53:00|173.12|171.52|173.12|171.52|173.12|171.52|173.12|171.52|0
1632300790000|2021-09-22 08:53:10|173.2|171.6|173.2|171.6|173.2|171.6|173.2|171.6|0
1632300800000|2021-09-22 08:53:20|173.29|171.69|173.12|171.52|173.29|171.69|173.12|171.52|0
1632300810000|2021-09-22 08:53:30|173.02|171.42|172.85|171.25|173.02|171.42|172.85|171.25|0
1632300820000|2021-09-22 08:53:40|172.94|171.34|172.94|171.34|172.94|171.34|172.76|171.16|0
1632300830000|2021-09-22 08:53:50|173.12|171.52|173.12|171.52|173.12|171.52|173.12|171.52|0
1632300840000|2021-09-22 08:54:00|173.02|171.42|173.02|171.42|173.02|171.42|172.94|171.34|0
1632300850000|2021-09-22 08:54:10|172.94|171.34|172.76|171.16|173.02|171.42|172.76|171.16|0
1632300860000|2021-09-22 08:54:20|172.59|170.99|172.76|171.16|172.76|171.16|172.59|170.99|0
1632300870000|2021-09-22 08:54:30|172.59|170.99|172.76|171.16|172.76|171.16|172.59|170.99|0
1632300880000|2021-09-22 08:54:40|172.94|171.34|172.59|170.99|172.94|171.34|172.59|170.99|0
1632300890000|2021-09-22 08:54:50|172.67|171.07|172.76|171.16|172.76|171.16|172.59|170.99|0
1632300900000|2021-09-22 08:55:00|173.02|171.42|173.11|171.51|173.11|171.51|173.02|171.42|0
1632300910000|2021-09-22 08:55:10|173.2|171.6|173.2|171.6|173.2|171.6|173.2|171.6|0
1632300920000|2021-09-22 08:55:20|173.29|171.69|173.11|171.51|173.29|171.69|173.11|171.51|0
1632300930000|2021-09-22 08:55:30|173.29|171.69|173.11|171.51|173.29|171.69|173.11|171.51|0
1632300950000|2021-09-22 08:55:50|173.02|171.42|172.94|171.34|173.02|171.42|172.94|171.34|0
1632300960000|2021-09-22 08:56:00|173.02|171.42|172.76|171.16|173.02|171.42|172.76|171.16|0
1632300970000|2021-09-22 08:56:10|172.58|170.98|172.58|170.98|172.58|170.98|172.58|170.98|0
1632300980000|2021-09-22 08:56:20|172.41|170.81|172.58|170.98|172.58|170.98|172.41|170.81|0
1632300990000|2021-09-22 08:56:30|172.76|171.16|172.58|170.98|172.76|171.16|172.58|170.98|0
1632301000000|2021-09-22 08:56:40|172.76|171.16|172.67|171.07|172.76|171.16|172.67|171.07|0
1632301010000|2021-09-22 08:56:50|172.76|171.16|172.76|171.16|172.84|171.24|172.76|171.16|0
1632301020000|2021-09-22 08:57:00|172.84|171.24|172.58|170.98|172.84|171.24|172.58|170.98|0
1632301030000|2021-09-22 08:57:10|172.49|170.89|172.49|170.89|172.49|170.89|172.49|170.89|0
1632301040000|2021-09-22 08:57:20|172.41|170.81|172.41|170.81|172.41|170.81|172.41|170.81|0
1632301050000|2021-09-22 08:57:30|172.23|170.63|172.49|170.89|172.49|170.89|172.23|170.63|0
1632301060000|2021-09-22 08:57:40|172.58|170.98|172.41|170.81|172.58|170.98|172.41|170.81|0
1632301070000|2021-09-22 08:57:50|172.49|170.89|172.58|170.98|172.58|170.98|172.49|170.89|0
1632301080000|2021-09-22 08:58:00|172.49|170.89|172.58|170.98|172.58|170.98|172.49|170.89|0
1632301090000|2021-09-22 08:58:10|172.49|170.89|172.4|170.8|172.49|170.89|172.4|170.8|0
1632301100000|2021-09-22 08:58:20|172.58|170.98|172.67|171.07|172.67|171.07|172.49|170.89|0
1632301110000|2021-09-22 08:58:30|172.58|170.98|172.58|170.98|172.76|171.16|172.58|170.98|0
1632301120000|2021-09-22 08:58:40|172.4|170.8|172.4|170.8|172.4|170.8|172.4|170.8|0
1632301130000|2021-09-22 08:58:50|172.58|170.98|172.4|170.8|172.58|170.98|172.4|170.8|0
1632301140000|2021-09-22 08:59:00|172.31|170.71|172.4|170.8|172.4|170.8|172.31|170.71|0
1632301150000|2021-09-22 08:59:10|172.49|170.89|172.4|170.8|172.49|170.89|172.4|170.8|0
1632301200000|2021-09-22 09:00:00|172.58|170.98|172.58|170.98|172.58|170.98|172.58|170.98|0
1632301210000|2021-09-22 09:00:10|172.49|170.89|172.58|170.98|172.58|170.98|172.49|170.89|0
1632301220000|2021-09-22 09:00:20|172.49|170.89|172.75|171.15|172.75|171.15|172.49|170.89|0
1632301230000|2021-09-22 09:00:30|172.84|171.24|172.75|171.15|172.93|171.33|172.75|171.15|0
1632301250000|2021-09-22 09:00:50|172.66|171.06|172.66|171.06|172.66|171.06|172.58|170.98|0
1632301260000|2021-09-22 09:01:00|172.58|170.98|172.58|170.98|172.58|170.98|172.49|170.89|0
1632301270000|2021-09-22 09:01:10|172.66|171.06|172.58|170.98|172.66|171.06|172.58|170.98|0
1632301280000|2021-09-22 09:01:20|172.75|171.15|172.84|171.24|172.84|171.24|172.75|171.15|0
1632301290000|2021-09-22 09:01:30|172.75|171.15|172.75|171.15|172.75|171.15|172.75|171.15|0
1632301300000|2021-09-22 09:01:40|172.58|170.98|172.75|171.15|172.75|171.15|172.58|170.98|0
1632301310000|2021-09-22 09:01:50|172.66|171.06|172.93|171.33|172.93|171.33|172.58|170.98|0
1632301340000|2021-09-22 09:02:20|172.84|171.24|173.1|171.5|173.1|171.5|172.84|171.24|0
1632301350000|2021-09-22 09:02:30|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632301360000|2021-09-22 09:02:40|173.37|171.77|173.37|171.77|173.37|171.77|173.37|171.77|0
1632301370000|2021-09-22 09:02:50|173.28|171.68|173.19|171.59|173.28|171.68|173.19|171.59|0
1632301380000|2021-09-22 09:03:00|173.1|171.5|173.28|171.68|173.28|171.68|173.1|171.5|0
1632301390000|2021-09-22 09:03:10|173.19|171.59|173.1|171.5|173.28|171.68|173.1|171.5|0
1632301410000|2021-09-22 09:03:30|173.19|171.59|173.1|171.5|173.28|171.68|173.1|171.5|0
1632301420000|2021-09-22 09:03:40|173.28|171.68|173.1|171.5|173.28|171.68|173.1|171.5|0
1632301430000|2021-09-22 09:03:50|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632301440000|2021-09-22 09:04:00|173.19|171.59|173.28|171.68|173.28|171.68|173.19|171.59|0
1632301450000|2021-09-22 09:04:10|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1632301460000|2021-09-22 09:04:20|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632301480000|2021-09-22 09:04:40|173.36|171.76|173.28|171.68|173.36|171.76|173.28|171.68|0
1632301490000|2021-09-22 09:04:50|173.63|172.03|173.63|172.03|173.63|172.03|173.63|172.03|0
1632301500000|2021-09-22 09:05:00|173.45|171.85|173.19|171.59|173.45|171.85|173.19|171.59|0
1632301510000|2021-09-22 09:05:10|173.1|171.5|173.36|171.76|173.36|171.76|173.1|171.5|0
1632301520000|2021-09-22 09:05:20|173.45|171.85|173.45|171.85|173.45|171.85|173.45|171.85|0
1632301540000|2021-09-22 09:05:40|173.36|171.76|173.36|171.76|173.36|171.76|173.28|171.68|0
1632301550000|2021-09-22 09:05:50|173.45|171.85|173.45|171.85|173.45|171.85|173.45|171.85|0
1632301570000|2021-09-22 09:06:10|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632301590000|2021-09-22 09:06:30|173.45|171.85|173.36|171.76|173.45|171.85|173.36|171.76|0
1632301600000|2021-09-22 09:06:40|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632301610000|2021-09-22 09:06:50|173.36|171.76|173.45|171.85|173.45|171.85|173.36|171.76|0
1632301650000|2021-09-22 09:07:30|173.63|172.03|173.63|172.03|173.63|172.03|173.63|172.03|0
1632301670000|2021-09-22 09:07:50|173.45|171.85|173.45|171.85|173.45|171.85|173.45|171.85|0
1632301680000|2021-09-22 09:08:00|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1632301690000|2021-09-22 09:08:10|173.36|171.76|173.45|171.85|173.45|171.85|173.27|171.67|0
1632301710000|2021-09-22 09:08:30|173.63|172.03|173.63|172.03|173.63|172.03|173.63|172.03|0
1632301730000|2021-09-22 09:08:50|173.53|171.93|173.45|171.85|173.53|171.93|173.45|171.85|0
1632301750000|2021-09-22 09:09:10|173.63|172.03|173.63|172.03|173.63|172.03|173.63|172.03|0
1632301760000|2021-09-22 09:09:20|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1632301770000|2021-09-22 09:09:30|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1632301780000|2021-09-22 09:09:40|173.18|171.58|173.27|171.67|173.27|171.67|173.18|171.58|0
1632301790000|2021-09-22 09:09:50|173.36|171.76|173.27|171.67|173.36|171.76|173.27|171.67|0
1632301800000|2021-09-22 09:10:00|173.45|171.85|173.45|171.85|173.45|171.85|173.36|171.76|0
1632301810000|2021-09-22 09:10:10|173.1|171.5|173.09|171.49|173.27|171.67|173.09|171.49|0
1632301820000|2021-09-22 09:10:20|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1632301830000|2021-09-22 09:10:30|173.45|171.85|173.45|171.85|173.45|171.85|173.45|171.85|0
1632301840000|2021-09-22 09:10:40|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1632301850000|2021-09-22 09:10:50|173.36|171.76|173.27|171.67|173.45|171.85|173.27|171.67|0
1632301860000|2021-09-22 09:11:00|173.09|171.49|172.92|171.32|173.09|171.49|172.92|171.32|0
1632301880000|2021-09-22 09:11:20|173.09|171.49|173.09|171.49|173.09|171.49|173.09|171.49|0
1632301900000|2021-09-22 09:11:40|172.92|171.32|172.92|171.32|172.92|171.32|172.92|171.32|0
1632301910000|2021-09-22 09:11:50|172.82|171.22|172.82|171.22|172.82|171.22|172.82|171.22|0
1632301920000|2021-09-22 09:12:00|172.74|171.14|172.92|171.32|172.92|171.32|172.74|171.14|0
1632301930000|2021-09-22 09:12:10|173.09|171.49|173.09|171.49|173.09|171.49|173.09|171.49|0
1632301940000|2021-09-22 09:12:20|172.92|171.32|172.92|171.32|172.92|171.32|172.92|171.32|0
1632301980000|2021-09-22 09:13:00|172.91|171.31|172.91|171.31|173.09|171.49|172.91|171.31|0
1632302040000|2021-09-22 09:14:00|172.74|171.14|173.09|171.49|173.09|171.49|172.74|171.14|0
1632302060000|2021-09-22 09:14:20|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632302070000|2021-09-22 09:14:30|173|171.4|173.09|171.49|173.09|171.49|173|171.4|0
1632302080000|2021-09-22 09:14:40|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632302100000|2021-09-22 09:15:00|172.74|171.14|172.82|171.22|172.82|171.22|172.74|171.14|0
1632302110000|2021-09-22 09:15:10|172.91|171.31|173|171.4|173|171.4|172.91|171.31|0
1632302120000|2021-09-22 09:15:20|173.09|171.49|173|171.4|173.09|171.49|173|171.4|0
1632302130000|2021-09-22 09:15:30|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632302140000|2021-09-22 09:15:40|173|171.4|173.09|171.49|173.09|171.49|173|171.4|0
1632302180000|2021-09-22 09:16:20|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632302200000|2021-09-22 09:16:40|172.38|170.78|172.38|170.78|172.38|170.78|172.38|170.78|0
1632302210000|2021-09-22 09:16:50|172.2|170.6|172.03|170.43|172.2|170.6|171.85|170.25|0
1632302220000|2021-09-22 09:17:00|172.2|170.6|172.03|170.43|172.2|170.6|172.03|170.43|0
1632302230000|2021-09-22 09:17:10|172.11|170.51|172.11|170.51|172.2|170.6|172.11|170.51|0
1632302240000|2021-09-22 09:17:20|172.03|170.43|172.2|170.6|172.2|170.6|171.85|170.25|0
1632302250000|2021-09-22 09:17:30|172.38|170.78|172.2|170.6|172.38|170.78|172.2|170.6|0
1632302260000|2021-09-22 09:17:40|172.03|170.43|172.2|170.6|172.2|170.6|172.03|170.43|0
1632302280000|2021-09-22 09:18:00|172.38|170.78|172.38|170.78|172.38|170.78|172.38|170.78|0
1632302290000|2021-09-22 09:18:10|172.2|170.6|172.38|170.78|172.38|170.78|172.2|170.6|0
1632302320000|2021-09-22 09:18:40|172.2|170.6|172.2|170.6|172.2|170.6|172.2|170.6|0
1632302330000|2021-09-22 09:18:50|172.03|170.43|171.5|169.9|172.03|170.43|171.5|169.9|0
1632302350000|2021-09-22 09:19:10|171.67|170.07|172.03|170.43|172.03|170.43|171.67|170.07|0
1632302370000|2021-09-22 09:19:30|171.93|170.33|172.2|170.6|172.2|170.6|171.93|170.33|0
1632302390000|2021-09-22 09:19:50|172.38|170.78|172.38|170.78|172.38|170.78|172.2|170.6|0
1632302400000|2021-09-22 09:20:00|172.55|170.95|172.64|171.04|172.64|171.04|172.55|170.95|0
1632302410000|2021-09-22 09:20:10|172.73|171.13|172.73|171.13|172.73|171.13|172.73|171.13|0
1632302420000|2021-09-22 09:20:20|173.08|171.48|172.91|171.31|173.08|171.48|172.91|171.31|0
1632302430000|2021-09-22 09:20:30|172.73|171.13|172.81|171.21|172.91|171.31|172.73|171.13|0
1632302440000|2021-09-22 09:20:40|172.91|171.31|172.81|171.21|172.91|171.31|172.73|171.13|0
1632302450000|2021-09-22 09:20:50|172.73|171.13|172.73|171.13|172.73|171.13|172.73|171.13|0
1632302460000|2021-09-22 09:21:00|172.55|170.95|172.38|170.78|172.55|170.95|172.38|170.78|0
1632302480000|2021-09-22 09:21:20|172.28|170.68|172.38|170.78|172.38|170.78|172.28|170.68|0
1632302490000|2021-09-22 09:21:30|172.28|170.68|172.37|170.77|172.38|170.78|172.28|170.68|0
1632302500000|2021-09-22 09:21:40|172.46|170.86|172.46|170.86|172.46|170.86|172.46|170.86|0
1632302510000|2021-09-22 09:21:50|172.37|170.77|172.73|171.13|172.73|171.13|172.37|170.77|0
1632302520000|2021-09-22 09:22:00|172.55|170.95|172.55|170.95|172.55|170.95|172.55|170.95|0
1632302530000|2021-09-22 09:22:10|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632302540000|2021-09-22 09:22:20|172.55|170.95|172.2|170.6|172.55|170.95|172.2|170.6|0
1632302560000|2021-09-22 09:22:40|172.11|170.51|172.2|170.6|172.2|170.6|172.02|170.42|0
1632302600000|2021-09-22 09:23:20|172.11|170.51|172.02|170.42|172.2|170.6|172.02|170.42|0
1632302610000|2021-09-22 09:23:30|172.1|170.5|172.2|170.6|172.2|170.6|172.02|170.42|0
1632302620000|2021-09-22 09:23:40|172.02|170.42|172.37|170.77|172.37|170.77|172.02|170.42|0
1632302630000|2021-09-22 09:23:50|172.2|170.6|172.1|170.5|172.2|170.6|172.02|170.42|0
1632302640000|2021-09-22 09:24:00|172.2|170.6|172.2|170.6|172.2|170.6|172.2|170.6|0
1632302650000|2021-09-22 09:24:10|172.37|170.77|172.2|170.6|172.37|170.77|172.2|170.6|0
1632302660000|2021-09-22 09:24:20|172.02|170.42|172.1|170.5|172.1|170.5|172.02|170.42|0
1632302670000|2021-09-22 09:24:30|172.02|170.42|172.19|170.59|172.2|170.6|172.02|170.42|0
1632302680000|2021-09-22 09:24:40|172.02|170.42|172.02|170.42|172.02|170.42|172.02|170.42|0
1632302690000|2021-09-22 09:24:50|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632302700000|2021-09-22 09:25:00|172.55|170.95|172.37|170.77|172.55|170.95|172.37|170.77|0
1632302710000|2021-09-22 09:25:10|172.45|170.85|172.45|170.85|172.45|170.85|172.45|170.85|0
1632302720000|2021-09-22 09:25:20|172.55|170.95|172.55|170.95|172.55|170.95|172.55|170.95|0
1632302730000|2021-09-22 09:25:30|172.72|171.12|172.72|171.12|172.72|171.12|172.72|171.12|0
1632302750000|2021-09-22 09:25:50|172.63|171.03|172.63|171.03|172.63|171.03|172.63|171.03|0
1632302760000|2021-09-22 09:26:00|172.72|171.12|172.72|171.12|172.72|171.12|172.63|171.03|0
1632302770000|2021-09-22 09:26:10|172.55|170.95|172.55|170.95|172.55|170.95|172.55|170.95|0
1632302780000|2021-09-22 09:26:20|172.72|171.12|172.45|170.85|172.72|171.12|172.45|170.85|0
1632302790000|2021-09-22 09:26:30|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632302800000|2021-09-22 09:26:40|172.28|170.68|172.19|170.59|172.28|170.68|172.19|170.59|0
1632302810000|2021-09-22 09:26:50|172.28|170.68|172.37|170.77|172.37|170.77|172.28|170.68|0
1632302820000|2021-09-22 09:27:00|172.19|170.59|172.37|170.77|172.37|170.77|172.19|170.59|0
1632302840000|2021-09-22 09:27:20|172.19|170.59|172.19|170.59|172.19|170.59|172.19|170.59|0
1632302850000|2021-09-22 09:27:30|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632302860000|2021-09-22 09:27:40|172.28|170.68|172.19|170.59|172.28|170.68|172.19|170.59|0
1632302870000|2021-09-22 09:27:50|172.28|170.68|172.37|170.77|172.37|170.77|172.28|170.68|0
1632302880000|2021-09-22 09:28:00|172.28|170.68|172.37|170.77|172.37|170.77|172.28|170.68|0
1632302890000|2021-09-22 09:28:10|172.28|170.68|172.01|170.41|172.28|170.68|172.01|170.41|0
1632302900000|2021-09-22 09:28:20|172.19|170.59|172.19|170.59|172.37|170.77|172.19|170.59|0
1632302910000|2021-09-22 09:28:30|172.01|170.41|172.01|170.41|172.01|170.41|172.01|170.41|0
1632302920000|2021-09-22 09:28:40|172.1|170.5|172.01|170.41|172.1|170.5|172.01|170.41|0
1632302940000|2021-09-22 09:29:00|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632302950000|2021-09-22 09:29:10|172.27|170.67|172.19|170.59|172.27|170.67|172.19|170.59|0
1632302960000|2021-09-22 09:29:20|172.01|170.41|172.19|170.59|172.19|170.59|172.01|170.41|0
1632302970000|2021-09-22 09:29:30|172.01|170.41|172.19|170.59|172.19|170.59|172.01|170.41|0
1632302980000|2021-09-22 09:29:40|172.1|170.5|172.19|170.59|172.19|170.59|172.1|170.5|0
1632302990000|2021-09-22 09:29:50|172.01|170.41|172.19|170.59|172.19|170.59|172.01|170.41|0
1632303000000|2021-09-22 09:30:00|171.84|170.24|171.84|170.24|171.84|170.24|171.84|170.24|0
1632303010000|2021-09-22 09:30:10|171.66|170.06|171.48|169.88|171.66|170.06|171.48|169.88|0
1632303020000|2021-09-22 09:30:20|171.13|169.53|171.31|169.71|171.31|169.71|171.13|169.53|0
1632303040000|2021-09-22 09:30:40|171.22|169.62|171.22|169.62|171.22|169.62|171.22|169.62|0
1632303050000|2021-09-22 09:30:50|171.13|169.53|171.13|169.53|171.13|169.53|170.96|169.36|0
1632303060000|2021-09-22 09:31:00|170.96|169.36|170.43|168.83|170.96|169.36|170.43|168.83|0
1632303070000|2021-09-22 09:31:10|170.34|168.74|170.43|168.83|170.43|168.83|170.34|168.74|0
1632303080000|2021-09-22 09:31:20|170.6|169|170.43|168.83|170.6|169|170.43|168.83|0
1632303090000|2021-09-22 09:31:30|170.6|169|170.25|168.65|170.6|169|170.25|168.65|0
1632303100000|2021-09-22 09:31:40|170.43|168.83|170.43|168.83|170.43|168.83|170.34|168.74|0
1632303110000|2021-09-22 09:31:50|170.6|169|170.6|169|170.6|169|170.6|169|0
1632303120000|2021-09-22 09:32:00|170.43|168.83|170.51|168.91|170.6|169|170.43|168.83|0
1632303130000|2021-09-22 09:32:10|170.6|169|170.43|168.83|170.6|169|170.43|168.83|0
1632303140000|2021-09-22 09:32:20|170.34|168.74|170.25|168.65|170.34|168.74|170.25|168.65|0
1632303150000|2021-09-22 09:32:30|170.08|168.48|170.16|168.56|170.16|168.56|170.08|168.48|0
1632303160000|2021-09-22 09:32:40|170.25|168.65|170.6|169|170.6|169|170.25|168.65|0
1632303170000|2021-09-22 09:32:50|170.43|168.83|170.08|168.48|170.51|168.91|170.08|168.48|0
1632303180000|2021-09-22 09:33:00|170.16|168.56|170.25|168.65|170.25|168.65|170.16|168.56|0
1632303190000|2021-09-22 09:33:10|170.16|168.56|170.16|168.56|170.16|168.56|170.16|168.56|0
1632303200000|2021-09-22 09:33:20|170.25|168.65|170.16|168.56|170.25|168.65|170.08|168.48|0
1632303210000|2021-09-22 09:33:30|170.25|168.65|170.25|168.65|170.25|168.65|170.25|168.65|0
1632303220000|2021-09-22 09:33:40|170.16|168.56|169.9|168.3|170.16|168.56|169.9|168.3|0
1632303230000|2021-09-22 09:33:50|169.73|168.13|169.73|168.13|169.73|168.13|169.73|168.13|0
1632303240000|2021-09-22 09:34:00|169.81|168.21|169.63|168.03|169.9|168.3|169.63|168.03|0
1632303250000|2021-09-22 09:34:10|169.55|167.95|169.03|167.43|169.63|168.03|169.03|167.43|0
1632303260000|2021-09-22 09:34:20|169.11|167.51|169.11|167.51|169.11|167.51|169.11|167.51|0
1632303270000|2021-09-22 09:34:30|169.03|167.43|169.03|167.43|169.11|167.51|169.03|167.43|0
1632303280000|2021-09-22 09:34:40|169.11|167.51|169.03|167.43|169.11|167.51|169.03|167.43|0
1632303290000|2021-09-22 09:34:50|169.11|167.51|169.03|167.43|169.11|167.51|169.03|167.43|0
1632303300000|2021-09-22 09:35:00|168.93|167.33|168.5|166.9|168.93|167.33|168.5|166.9|0
1632303310000|2021-09-22 09:35:10|168.68|167.08|168.5|166.9|168.68|167.08|168.5|166.9|0
1632303320000|2021-09-22 09:35:20|168.68|167.08|168.59|166.99|168.68|167.08|168.59|166.99|0
1632303330000|2021-09-22 09:35:30|168.68|167.08|168.41|166.81|168.68|167.08|168.33|166.73|0
1632303340000|2021-09-22 09:35:40|168.5|166.9|168.5|166.9|168.5|166.9|168.5|166.9|0
1632303350000|2021-09-22 09:35:50|168.68|167.08|168.85|167.25|168.85|167.25|168.68|167.08|0
1632303360000|2021-09-22 09:36:00|168.5|166.9|168.5|166.9|168.5|166.9|168.5|166.9|0
1632303370000|2021-09-22 09:36:10|168.68|167.08|168.58|166.98|168.68|167.08|168.5|166.9|0
1632303380000|2021-09-22 09:36:20|168.68|167.08|168.85|167.25|168.85|167.25|168.68|167.08|0
1632303390000|2021-09-22 09:36:30|168.93|167.33|169.02|167.42|169.02|167.42|168.93|167.33|0
1632303400000|2021-09-22 09:36:40|169.2|167.6|169.2|167.6|169.2|167.6|169.2|167.6|0
1632303410000|2021-09-22 09:36:50|169.02|167.42|168.93|167.33|169.02|167.42|168.93|167.33|0
1632303420000|2021-09-22 09:37:00|169.02|167.42|169.2|167.6|169.2|167.6|169.02|167.42|0
1632303430000|2021-09-22 09:37:10|169.28|167.68|169.2|167.6|169.28|167.68|169.2|167.6|0
1632303440000|2021-09-22 09:37:20|169.28|167.68|169.2|167.6|169.37|167.77|169.2|167.6|0
1632303450000|2021-09-22 09:37:30|169.37|167.77|169.37|167.77|169.55|167.95|169.37|167.77|0
1632303460000|2021-09-22 09:37:40|169.55|167.95|169.02|167.42|169.55|167.95|169.02|167.42|0
1632303470000|2021-09-22 09:37:50|168.85|167.25|168.67|167.07|168.85|167.25|168.67|167.07|0
1632303480000|2021-09-22 09:38:00|168.76|167.16|168.67|167.07|168.76|167.16|168.67|167.07|0
1632303490000|2021-09-22 09:38:10|168.76|167.16|168.85|167.25|168.85|167.25|168.76|167.16|0
1632303500000|2021-09-22 09:38:20|169.02|167.42|169.02|167.42|169.02|167.42|169.02|167.42|0
1632303520000|2021-09-22 09:38:40|168.85|167.25|168.85|167.25|168.85|167.25|168.85|167.25|0
1632303530000|2021-09-22 09:38:50|169.02|167.42|169.1|167.5|169.1|167.5|169.02|167.42|0
1632303540000|2021-09-22 09:39:00|169.02|167.42|169.19|167.59|169.19|167.59|169.02|167.42|0
1632303560000|2021-09-22 09:39:20|169.37|167.77|169.37|167.77|169.37|167.77|169.37|167.77|0
1632303570000|2021-09-22 09:39:30|169.54|167.94|169.54|167.94|169.54|167.94|169.54|167.94|0
1632303580000|2021-09-22 09:39:40|169.72|168.12|169.54|167.94|169.72|168.12|169.54|167.94|0
1632303590000|2021-09-22 09:39:50|169.72|168.12|169.72|168.12|169.72|168.12|169.72|168.12|0
1632303600000|2021-09-22 09:40:00|169.89|168.29|169.72|168.12|169.89|168.29|169.72|168.12|0
1632303610000|2021-09-22 09:40:10|169.63|168.03|169.54|167.94|169.63|168.03|169.45|167.85|0
1632303620000|2021-09-22 09:40:20|169.37|167.77|169.72|168.12|169.72|168.12|169.37|167.77|0
1632303630000|2021-09-22 09:40:30|169.89|168.29|169.89|168.29|169.89|168.29|169.89|168.29|0
1632303640000|2021-09-22 09:40:40|169.98|168.38|169.98|168.38|169.98|168.38|169.89|168.29|0
1632303650000|2021-09-22 09:40:50|170.07|168.47|169.54|167.94|170.07|168.47|169.54|167.94|0
1632303660000|2021-09-22 09:41:00|169.02|167.42|169.02|167.42|169.02|167.42|168.84|167.24|0
1632303670000|2021-09-22 09:41:10|169.28|167.68|169.37|167.77|169.37|167.77|169.28|167.68|0
1632303680000|2021-09-22 09:41:20|169.19|167.59|169.02|167.42|169.19|167.59|169.02|167.42|0
1632303690000|2021-09-22 09:41:30|169.19|167.59|169.28|167.68|169.28|167.68|169.19|167.59|0
1632303700000|2021-09-22 09:41:40|169.19|167.59|169.19|167.59|169.19|167.59|169.19|167.59|0
1632303710000|2021-09-22 09:41:50|169.28|167.68|169.37|167.77|169.37|167.77|169.28|167.68|0
1632303720000|2021-09-22 09:42:00|169.45|167.85|169.37|167.77|169.45|167.85|169.37|167.77|0
1632303740000|2021-09-22 09:42:20|169.45|167.85|169.54|167.94|169.54|167.94|169.45|167.85|0
1632303750000|2021-09-22 09:42:30|169.37|167.77|169.37|167.77|169.37|167.77|169.37|167.77|0
1632303760000|2021-09-22 09:42:40|169.27|167.67|169.54|167.94|169.54|167.94|169.27|167.67|0
1632303770000|2021-09-22 09:42:50|169.36|167.76|169.36|167.76|169.36|167.76|169.36|167.76|0
1632303780000|2021-09-22 09:43:00|169.19|167.59|169.1|167.5|169.19|167.59|169.1|167.5|0
1632303790000|2021-09-22 09:43:10|169.19|167.59|169.19|167.59|169.19|167.59|169.19|167.59|0
1632303800000|2021-09-22 09:43:20|169.36|167.76|169.36|167.76|169.45|167.85|169.36|167.76|0
1632303830000|2021-09-22 09:43:50|169.54|167.94|169.45|167.85|169.54|167.94|169.45|167.85|0
1632303840000|2021-09-22 09:44:00|169.36|167.76|169.19|167.59|169.36|167.76|169.19|167.59|0
1632303850000|2021-09-22 09:44:10|169.36|167.76|169.36|167.76|169.36|167.76|169.36|167.76|0
1632303860000|2021-09-22 09:44:20|169.27|167.67|169.27|167.67|169.27|167.67|169.27|167.67|0
1632303870000|2021-09-22 09:44:30|169.36|167.76|169.36|167.76|169.36|167.76|169.36|167.76|0
1632303880000|2021-09-22 09:44:40|169.19|167.59|169.19|167.59|169.19|167.59|169.19|167.59|0
1632303890000|2021-09-22 09:44:50|169.27|167.67|169.36|167.76|169.36|167.76|169.27|167.67|0
1632303900000|2021-09-22 09:45:00|169.27|167.67|169.1|167.5|169.27|167.67|169.1|167.5|0
1632303910000|2021-09-22 09:45:10|169.01|167.41|169.1|167.5|169.1|167.5|169.01|167.41|0
1632303920000|2021-09-22 09:45:20|169.01|167.41|169.19|167.59|169.19|167.59|169.01|167.41|0
1632303930000|2021-09-22 09:45:30|169.27|167.67|169.19|167.59|169.27|167.67|169.19|167.59|0
1632303940000|2021-09-22 09:45:40|169.01|167.41|169.19|167.59|169.19|167.59|169.01|167.41|0
1632303950000|2021-09-22 09:45:50|169.27|167.67|169.27|167.67|169.27|167.67|169.19|167.59|0
1632303960000|2021-09-22 09:46:00|169.36|167.76|169.19|167.59|169.36|167.76|169.19|167.59|0
1632303980000|2021-09-22 09:46:20|169.01|167.41|169.09|167.49|169.09|167.49|169.01|167.41|0
1632303990000|2021-09-22 09:46:30|169.01|167.41|169.01|167.41|169.09|167.49|169.01|167.41|0
1632304000000|2021-09-22 09:46:40|168.92|167.32|168.84|167.24|168.92|167.32|168.84|167.24|0
1632304010000|2021-09-22 09:46:50|168.75|167.15|169.09|167.49|169.09|167.49|168.75|167.15|0
1632304020000|2021-09-22 09:47:00|169.01|167.41|169.01|167.41|169.01|167.41|168.92|167.32|0
1632304030000|2021-09-22 09:47:10|169.18|167.58|169.18|167.58|169.18|167.58|169.18|167.58|0
1632304040000|2021-09-22 09:47:20|169.53|167.93|169.36|167.76|169.53|167.93|169.36|167.76|0
1632304050000|2021-09-22 09:47:30|169.18|167.58|169.18|167.58|169.18|167.58|169.18|167.58|0
1632304060000|2021-09-22 09:47:40|169.27|167.67|169.27|167.67|169.27|167.67|169.27|167.67|0
1632304070000|2021-09-22 09:47:50|169.36|167.76|169.44|167.84|169.44|167.84|169.36|167.76|0
1632304080000|2021-09-22 09:48:00|169.36|167.76|169.53|167.93|169.53|167.93|169.36|167.76|0
1632304110000|2021-09-22 09:48:30|169.36|167.76|169.36|167.76|169.36|167.76|169.36|167.76|0
1632304120000|2021-09-22 09:48:40|169.53|167.93|169.53|167.93|169.53|167.93|169.44|167.84|0
1632304130000|2021-09-22 09:48:50|169.44|167.84|169.36|167.76|169.44|167.84|169.36|167.76|0
1632304140000|2021-09-22 09:49:00|169.44|167.84|169.53|167.93|169.53|167.93|169.44|167.84|0
1632304150000|2021-09-22 09:49:10|169.71|168.11|169.88|168.28|169.88|168.28|169.62|168.02|0
1632304160000|2021-09-22 09:49:20|170.06|168.46|170.06|168.46|170.06|168.46|169.97|168.37|0
1632304170000|2021-09-22 09:49:30|169.88|168.28|170.06|168.46|170.06|168.46|169.88|168.28|0
1632304200000|2021-09-22 09:50:00|169.88|168.28|169.88|168.28|169.88|168.28|169.88|168.28|0
1632304210000|2021-09-22 09:50:10|169.96|168.36|170.23|168.63|170.23|168.63|169.96|168.36|0
1632304220000|2021-09-22 09:50:20|170.05|168.45|170.23|168.63|170.23|168.63|170.05|168.45|0
1632304230000|2021-09-22 09:50:30|170.05|168.45|170.05|168.45|170.05|168.45|170.05|168.45|0
1632304240000|2021-09-22 09:50:40|170.14|168.54|170.05|168.45|170.14|168.54|170.05|168.45|0
1632304250000|2021-09-22 09:50:50|170.23|168.63|170.23|168.63|170.23|168.63|170.23|168.63|0
1632304260000|2021-09-22 09:51:00|170.14|168.54|170.23|168.63|170.23|168.63|170.14|168.54|0
1632304270000|2021-09-22 09:51:10|171.28|169.68|171.46|169.86|171.46|169.86|171.28|169.68|0
1632304280000|2021-09-22 09:51:20|171.28|169.68|171.28|169.68|171.28|169.68|171.19|169.59|0
1632304290000|2021-09-22 09:51:30|171.63|170.03|171.63|170.03|171.63|170.03|171.63|170.03|0
1632304300000|2021-09-22 09:51:40|171.72|170.12|171.28|169.68|171.72|170.12|171.28|169.68|0
1632304310000|2021-09-22 09:51:50|171.36|169.76|171.28|169.68|171.46|169.86|171.28|169.68|0
1632304320000|2021-09-22 09:52:00|171.36|169.76|171.28|169.68|171.36|169.76|171.28|169.68|0
1632304330000|2021-09-22 09:52:10|171.46|169.86|171.54|169.94|171.54|169.94|171.46|169.86|0
1632304340000|2021-09-22 09:52:20|171.46|169.86|171.54|169.94|171.54|169.94|171.46|169.86|0
1632304350000|2021-09-22 09:52:30|171.63|170.03|171.63|170.03|171.63|170.03|171.63|170.03|0
1632304360000|2021-09-22 09:52:40|171.72|170.12|171.72|170.12|171.72|170.12|171.72|170.12|0
1632304370000|2021-09-22 09:52:50|171.63|170.03|171.81|170.21|171.81|170.21|171.63|170.03|0
1632304380000|2021-09-22 09:53:00|171.89|170.29|171.81|170.21|171.89|170.29|171.81|170.21|0
1632304390000|2021-09-22 09:53:10|171.89|170.29|171.98|170.38|171.98|170.38|171.81|170.21|0
1632304400000|2021-09-22 09:53:20|171.89|170.29|172.16|170.56|172.16|170.56|171.89|170.29|0
1632304410000|2021-09-22 09:53:30|172.51|170.91|172.51|170.91|172.51|170.91|172.51|170.91|0
1632304420000|2021-09-22 09:53:40|172.33|170.73|172.33|170.73|172.42|170.82|172.33|170.73|0
1632304430000|2021-09-22 09:53:50|172.16|170.56|172.16|170.56|172.16|170.56|172.16|170.56|0
1632304440000|2021-09-22 09:54:00|171.63|170.03|171.63|170.03|171.63|170.03|171.54|169.94|0
1632304450000|2021-09-22 09:54:10|171.45|169.85|171.45|169.85|171.45|169.85|171.45|169.85|0
1632304460000|2021-09-22 09:54:20|171.63|170.03|171.54|169.94|171.63|170.03|171.54|169.94|0
1632304470000|2021-09-22 09:54:30|171.63|170.03|171.63|170.03|171.63|170.03|171.63|170.03|0
1632304480000|2021-09-22 09:54:40|171.8|170.2|171.8|170.2|171.8|170.2|171.8|170.2|0
1632304500000|2021-09-22 09:55:00|171.63|170.03|171.8|170.2|171.8|170.2|171.63|170.03|0
1632304530000|2021-09-22 09:55:30|171.89|170.29|171.71|170.11|171.89|170.29|171.63|170.03|0
1632304540000|2021-09-22 09:55:40|171.8|170.2|171.63|170.03|171.8|170.2|171.63|170.03|0
1632304550000|2021-09-22 09:55:50|171.71|170.11|171.63|170.03|171.71|170.11|171.63|170.03|0
1632304560000|2021-09-22 09:56:00|171.71|170.11|171.71|170.11|171.71|170.11|171.71|170.11|0
1632304570000|2021-09-22 09:56:10|171.8|170.2|171.63|170.03|171.8|170.2|171.63|170.03|0
1632304590000|2021-09-22 09:56:30|171.8|170.2|171.8|170.2|171.8|170.2|171.8|170.2|0
1632304620000|2021-09-22 09:57:00|171.63|170.03|171.63|170.03|171.63|170.03|171.63|170.03|0
1632304640000|2021-09-22 09:57:20|171.62|170.02|171.62|170.02|171.62|170.02|171.62|170.02|0
1632304650000|2021-09-22 09:57:30|171.53|169.93|171.53|169.93|171.53|169.93|171.45|169.85|0
1632304660000|2021-09-22 09:57:40|171.62|170.02|171.45|169.85|171.62|170.02|171.45|169.85|0
1632304670000|2021-09-22 09:57:50|171.62|170.02|171.45|169.85|171.62|170.02|171.45|169.85|0
1632304680000|2021-09-22 09:58:00|171.53|169.93|171.45|169.85|171.53|169.93|171.45|169.85|0
1632304690000|2021-09-22 09:58:10|171.62|170.02|171.45|169.85|171.62|170.02|171.45|169.85|0
1632304710000|2021-09-22 09:58:30|171.62|170.02|171.45|169.85|171.62|170.02|171.45|169.85|0
1632304740000|2021-09-22 09:59:00|171.62|170.02|171.62|170.02|171.62|170.02|171.62|170.02|0
1632304750000|2021-09-22 09:59:10|171.45|169.85|171.45|169.85|171.45|169.85|171.45|169.85|0
1632304760000|2021-09-22 09:59:20|171.36|169.76|171.45|169.85|171.45|169.85|171.36|169.76|0
1632304770000|2021-09-22 09:59:30|171.27|169.67|171.45|169.85|171.45|169.85|171.27|169.67|0
1632304780000|2021-09-22 09:59:40|171.53|169.93|171.45|169.85|171.53|169.93|171.45|169.85|0
1632304790000|2021-09-22 09:59:50|171.27|169.67|171.45|169.85|171.45|169.85|171.27|169.67|0
1632304800000|2021-09-22 10:00:00|171.97|170.37|171.8|170.2|171.97|170.37|171.71|170.11|0
1632304810000|2021-09-22 10:00:10|171.88|170.28|171.88|170.28|171.88|170.28|171.88|170.28|0
1632304820000|2021-09-22 10:00:20|171.8|170.2|171.8|170.2|171.8|170.2|171.8|170.2|0
1632304830000|2021-09-22 10:00:30|171.97|170.37|171.97|170.37|171.97|170.37|171.97|170.37|0
1632304840000|2021-09-22 10:00:40|172.15|170.55|172.15|170.55|172.15|170.55|172.15|170.55|0
1632304850000|2021-09-22 10:00:50|172.06|170.46|171.97|170.37|172.06|170.46|171.97|170.37|0
1632304860000|2021-09-22 10:01:00|172.15|170.55|172.06|170.46|172.15|170.55|171.97|170.37|0
1632304870000|2021-09-22 10:01:10|172.15|170.55|172.32|170.72|172.32|170.72|172.15|170.55|0
1632304880000|2021-09-22 10:01:20|172.15|170.55|172.32|170.72|172.32|170.72|172.15|170.55|0
1632304910000|2021-09-22 10:01:50|172.41|170.81|172.5|170.9|172.5|170.9|172.41|170.81|0
1632304940000|2021-09-22 10:02:20|172.68|171.08|172.68|171.08|172.68|171.08|172.68|171.08|0
1632304960000|2021-09-22 10:02:40|172.85|171.25|172.85|171.25|172.85|171.25|172.85|171.25|0
1632304970000|2021-09-22 10:02:50|172.76|171.16|172.67|171.07|172.76|171.16|172.5|170.9|0
1632304990000|2021-09-22 10:03:10|172.5|170.9|172.67|171.07|172.67|171.07|172.5|170.9|0
1632305000000|2021-09-22 10:03:20|172.5|170.9|173.03|171.43|173.03|171.43|172.5|170.9|0
1632305010000|2021-09-22 10:03:30|173.2|171.6|173.2|171.6|173.2|171.6|173.2|171.6|0
1632305020000|2021-09-22 10:03:40|173.38|171.78|173.73|172.13|173.73|172.13|173.38|171.78|0
1632305030000|2021-09-22 10:03:50|173.56|171.96|173.56|171.96|173.56|171.96|173.56|171.96|0
1632305040000|2021-09-22 10:04:00|173.73|172.13|173.73|172.13|173.73|172.13|173.73|172.13|0
1632305060000|2021-09-22 10:04:20|173.56|171.96|173.38|171.78|173.56|171.96|173.38|171.78|0
1632305070000|2021-09-22 10:04:30|173.56|171.96|173.56|171.96|173.56|171.96|173.56|171.96|0
1632305090000|2021-09-22 10:04:50|173.38|171.78|173.2|171.6|173.38|171.78|173.2|171.6|0
1632305100000|2021-09-22 10:05:00|173.38|171.78|173.38|171.78|173.38|171.78|173.38|171.78|0
1632305130000|2021-09-22 10:05:30|173.55|171.95|173.55|171.95|173.55|171.95|173.55|171.95|0
1632305140000|2021-09-22 10:05:40|173.38|171.78|173.38|171.78|173.38|171.78|173.38|171.78|0
1632305150000|2021-09-22 10:05:50|173.55|171.95|173.46|171.86|173.55|171.95|173.46|171.86|0
1632305160000|2021-09-22 10:06:00|173.55|171.95|173.55|171.95|173.55|171.95|173.55|171.95|0
1632305180000|2021-09-22 10:06:20|173.73|172.13|173.73|172.13|173.73|172.13|173.73|172.13|0
1632305190000|2021-09-22 10:06:30|173.55|171.95|173.55|171.95|173.55|171.95|173.55|171.95|0
1632305220000|2021-09-22 10:07:00|173.73|172.13|173.55|171.95|173.73|172.13|173.55|171.95|0
1632305240000|2021-09-22 10:07:20|173.73|172.13|173.55|171.95|173.73|172.13|173.55|171.95|0
1632305250000|2021-09-22 10:07:30|173.38|171.78|173.38|171.78|173.38|171.78|173.38|171.78|0
1632305260000|2021-09-22 10:07:40|173.55|171.95|173.37|171.77|173.55|171.95|173.37|171.77|0
1632305280000|2021-09-22 10:08:00|173.55|171.95|173.37|171.77|173.55|171.95|173.37|171.77|0
1632305290000|2021-09-22 10:08:10|173.55|171.95|173.46|171.86|173.55|171.95|173.46|171.86|0
1632305300000|2021-09-22 10:08:20|173.37|171.77|173.37|171.77|173.37|171.77|173.37|171.77|0
1632305330000|2021-09-22 10:08:50|173.2|171.6|174.19|172.59|174.19|172.59|173.2|171.6|0
1632305340000|2021-09-22 10:09:00|174.11|172.51|172.59|170.99|174.11|172.51|172.59|170.99|0
1632305350000|2021-09-22 10:09:10|172.77|171.17|172.77|171.17|172.77|171.17|172.77|171.17|0
1632305360000|2021-09-22 10:09:20|172.59|170.99|172.59|170.99|172.59|170.99|172.59|170.99|0
1632305380000|2021-09-22 10:09:40|172.77|171.17|172.77|171.17|172.77|171.17|172.77|171.17|0
1632305390000|2021-09-22 10:09:50|172.59|170.99|172.5|170.9|172.59|170.99|172.5|170.9|0
1632305400000|2021-09-22 10:10:00|172.59|170.99|172.77|171.17|172.77|171.17|172.59|170.99|0
1632305410000|2021-09-22 10:10:10|172.59|170.99|172.59|170.99|172.59|170.99|172.59|170.99|0
1632305420000|2021-09-22 10:10:20|172.41|170.81|172.59|170.99|172.59|170.99|172.41|170.81|0
1632305430000|2021-09-22 10:10:30|172.5|170.9|172.5|170.9|172.59|170.99|172.5|170.9|0
1632305440000|2021-09-22 10:10:40|172.59|170.99|172.5|170.9|172.59|170.99|172.5|170.9|0
1632305450000|2021-09-22 10:10:50|172.59|170.99|172.41|170.81|172.59|170.99|172.41|170.81|0
1632305470000|2021-09-22 10:11:10|172.32|170.72|172.32|170.72|172.32|170.72|172.32|170.72|0
1632305480000|2021-09-22 10:11:20|172.23|170.63|172.23|170.63|172.32|170.72|172.23|170.63|0
1632305520000|2021-09-22 10:12:00|172.59|170.99|172.59|170.99|172.59|170.99|172.59|170.99|0
1632305530000|2021-09-22 10:12:10|172.49|170.89|172.41|170.81|172.49|170.89|172.41|170.81|0
1632305560000|2021-09-22 10:12:40|172.59|170.99|172.41|170.81|172.59|170.99|172.41|170.81|0
1632305580000|2021-09-22 10:13:00|172.59|170.99|172.41|170.81|172.59|170.99|172.41|170.81|0
1632305600000|2021-09-22 10:13:20|172.49|170.89|172.59|170.99|172.59|170.99|172.49|170.89|0
1632305610000|2021-09-22 10:13:30|172.58|170.98|172.41|170.81|172.58|170.98|172.41|170.81|0
1632305630000|2021-09-22 10:13:50|172.58|170.98|172.41|170.81|172.58|170.98|172.41|170.81|0
1632305640000|2021-09-22 10:14:00|172.58|170.98|172.58|170.98|172.58|170.98|172.58|170.98|0
1632305670000|2021-09-22 10:14:30|172.67|171.07|172.76|171.16|172.76|171.16|172.67|171.07|0
1632305680000|2021-09-22 10:14:40|172.58|170.98|172.58|170.98|172.58|170.98|172.58|170.98|0
1632305700000|2021-09-22 10:15:00|172.76|171.16|172.76|171.16|172.76|171.16|172.76|171.16|0
1632305710000|2021-09-22 10:15:10|172.67|171.07|172.67|171.07|172.67|171.07|172.58|170.98|0
1632305720000|2021-09-22 10:15:20|172.76|171.16|172.76|171.16|172.76|171.16|172.76|171.16|0
1632305730000|2021-09-22 10:15:30|172.94|171.34|173.11|171.51|173.11|171.51|172.94|171.34|0
1632305750000|2021-09-22 10:15:50|173.29|171.69|173.29|171.69|173.29|171.69|173.29|171.69|0
1632305760000|2021-09-22 10:16:00|173.11|171.51|173.11|171.51|173.11|171.51|173.11|171.51|0
1632305770000|2021-09-22 10:16:10|173.29|171.69|173.47|171.87|173.47|171.87|173.29|171.69|0
1632305790000|2021-09-22 10:16:30|173.29|171.69|173.47|171.87|173.47|171.87|173.29|171.69|0
1632305800000|2021-09-22 10:16:40|173.64|172.04|173.64|172.04|173.64|172.04|173.64|172.04|0
1632305830000|2021-09-22 10:17:10|173.82|172.22|173.82|172.22|173.82|172.22|173.82|172.22|0
1632305840000|2021-09-22 10:17:20|174|172.4|174|172.4|174|172.4|173.82|172.22|0
1632305850000|2021-09-22 10:17:30|173.82|172.22|173.82|172.22|173.82|172.22|173.82|172.22|0
1632305860000|2021-09-22 10:17:40|174|172.4|174|172.4|174|172.4|174|172.4|0
1632305870000|2021-09-22 10:17:50|173.91|172.31|173.82|172.22|173.91|172.31|173.82|172.22|0
1632305890000|2021-09-22 10:18:10|174|172.4|174|172.4|174|172.4|174|172.4|0
1632305910000|2021-09-22 10:18:30|173.82|172.22|173.82|172.22|173.82|172.22|173.82|172.22|0
1632305920000|2021-09-22 10:18:40|174.17|172.57|174.17|172.57|174.17|172.57|174.17|172.57|0
1632305940000|2021-09-22 10:19:00|174|172.4|174|172.4|174|172.4|174|172.4|0
1632305960000|2021-09-22 10:19:20|174.17|172.57|174.17|172.57|174.17|172.57|174.17|172.57|0
1632305980000|2021-09-22 10:19:40|174.08|172.48|174|172.4|174.08|172.48|174|172.4|0
1632305990000|2021-09-22 10:19:50|173.82|172.22|173.82|172.22|173.82|172.22|173.82|172.22|0
1632306000000|2021-09-22 10:20:00|174|172.4|174|172.4|174|172.4|174|172.4|0
1632306010000|2021-09-22 10:20:10|173.82|172.22|174|172.4|174|172.4|173.82|172.22|0
1632306020000|2021-09-22 10:20:20|173.99|172.39|174.08|172.48|174.08|172.48|173.99|172.39|0
1632306030000|2021-09-22 10:20:30|173.99|172.39|173.99|172.39|174.17|172.57|173.99|172.39|0
1632306040000|2021-09-22 10:20:40|174.08|172.48|174.35|172.75|174.35|172.75|174.08|172.48|0
1632306050000|2021-09-22 10:20:50|174.17|172.57|173.99|172.39|174.17|172.57|173.99|172.39|0
1632306060000|2021-09-22 10:21:00|173.82|172.22|173.99|172.39|173.99|172.39|173.82|172.22|0
1632306070000|2021-09-22 10:21:10|174.17|172.57|174.17|172.57|174.17|172.57|174.17|172.57|0
1632306080000|2021-09-22 10:21:20|173.9|172.3|173.9|172.3|173.9|172.3|173.82|172.22|0
1632306090000|2021-09-22 10:21:30|173.82|172.22|173.99|172.39|173.99|172.39|173.82|172.22|0
1632306110000|2021-09-22 10:21:50|173.82|172.22|173.64|172.04|173.82|172.22|173.64|172.04|0
1632306120000|2021-09-22 10:22:00|173.46|171.86|173.82|172.22|173.82|172.22|173.46|171.86|0
1632306130000|2021-09-22 10:22:10|173.72|172.12|173.64|172.04|173.72|172.12|173.64|172.04|0
1632306140000|2021-09-22 10:22:20|173.46|171.86|173.46|171.86|173.54|171.94|173.46|171.86|0
1632306180000|2021-09-22 10:23:00|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632306190000|2021-09-22 10:23:10|173.37|171.77|173.46|171.86|173.46|171.86|173.28|171.68|0
1632306210000|2021-09-22 10:23:30|173.64|172.04|173.64|172.04|173.64|172.04|173.64|172.04|0
1632306230000|2021-09-22 10:23:50|173.46|171.86|173.64|172.04|173.64|172.04|173.46|171.86|0
1632306240000|2021-09-22 10:24:00|173.81|172.21|173.81|172.21|173.81|172.21|173.64|172.04|0
1632306250000|2021-09-22 10:24:10|173.99|172.39|173.72|172.12|173.99|172.39|173.72|172.12|0
1632306260000|2021-09-22 10:24:20|173.81|172.21|173.81|172.21|173.81|172.21|173.81|172.21|0
1632306270000|2021-09-22 10:24:30|173.72|172.12|173.72|172.12|173.72|172.12|173.72|172.12|0
1632306280000|2021-09-22 10:24:40|173.81|172.21|173.81|172.21|173.81|172.21|173.81|172.21|0
1632306290000|2021-09-22 10:24:50|173.99|172.39|173.81|172.21|173.99|172.39|173.81|172.21|0
1632306300000|2021-09-22 10:25:00|173.63|172.03|173.63|172.03|173.63|172.03|173.63|172.03|0
1632306310000|2021-09-22 10:25:10|173.81|172.21|173.81|172.21|173.81|172.21|173.72|172.12|0
1632306320000|2021-09-22 10:25:20|173.63|172.03|173.72|172.12|173.72|172.12|173.63|172.03|0
1632306330000|2021-09-22 10:25:30|173.81|172.21|173.81|172.21|173.81|172.21|173.81|172.21|0
1632306350000|2021-09-22 10:25:50|173.99|172.39|174.17|172.57|174.17|172.57|173.99|172.39|0
1632306360000|2021-09-22 10:26:00|173.99|172.39|173.81|172.21|174.17|172.57|173.81|172.21|0
1632306370000|2021-09-22 10:26:10|173.63|172.03|173.45|171.85|173.63|172.03|173.45|171.85|0
1632306400000|2021-09-22 10:26:40|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632306430000|2021-09-22 10:27:10|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1632306440000|2021-09-22 10:27:20|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1632306450000|2021-09-22 10:27:30|173.45|171.85|173.36|171.76|173.45|171.85|173.36|171.76|0
1632306460000|2021-09-22 10:27:40|173.28|171.68|172.74|171.14|173.28|171.68|172.74|171.14|0
1632306470000|2021-09-22 10:27:50|172.57|170.97|172.57|170.97|172.57|170.97|172.57|170.97|0
1632306490000|2021-09-22 10:28:10|172.39|170.79|172.39|170.79|172.39|170.79|172.21|170.61|0
1632306500000|2021-09-22 10:28:20|172.21|170.61|172.39|170.79|172.39|170.79|172.21|170.61|0
1632306510000|2021-09-22 10:28:30|172.57|170.97|172.39|170.79|172.57|170.97|172.39|170.79|0
1632306520000|2021-09-22 10:28:40|172.21|170.61|172.39|170.79|172.39|170.79|172.21|170.61|0
1632306530000|2021-09-22 10:28:50|172.21|170.61|172.39|170.79|172.39|170.79|172.21|170.61|0
1632306550000|2021-09-22 10:29:10|172.47|170.87|172.39|170.79|172.47|170.87|172.39|170.79|0
1632306570000|2021-09-22 10:29:30|172.21|170.61|172.39|170.79|172.39|170.79|172.21|170.61|0
1632306600000|2021-09-22 10:30:00|172.47|170.87|172.47|170.87|172.56|170.96|172.47|170.87|0
1632306610000|2021-09-22 10:30:10|172.56|170.96|172.39|170.79|172.56|170.96|172.39|170.79|0
1632306620000|2021-09-22 10:30:20|172.47|170.87|172.56|170.96|172.56|170.96|172.47|170.87|0
1632306630000|2021-09-22 10:30:30|172.39|170.79|172.39|170.79|172.39|170.79|172.39|170.79|0
1632306640000|2021-09-22 10:30:40|172.21|170.61|172.03|170.43|172.21|170.61|172.03|170.43|0
1632306650000|2021-09-22 10:30:50|172.21|170.61|172.21|170.61|172.21|170.61|172.21|170.61|0
1632306660000|2021-09-22 10:31:00|172.12|170.52|172.21|170.61|172.21|170.61|172.03|170.43|0
1632306670000|2021-09-22 10:31:10|172.03|170.43|171.86|170.26|172.03|170.43|171.86|170.26|0
1632306680000|2021-09-22 10:31:20|172.03|170.43|171.68|170.08|172.03|170.43|171.68|170.08|0
1632306690000|2021-09-22 10:31:30|171.76|170.16|172.03|170.43|172.03|170.43|171.76|170.16|0
1632306700000|2021-09-22 10:31:40|171.85|170.25|171.5|169.9|171.85|170.25|171.5|169.9|0
1632306710000|2021-09-22 10:31:50|171.59|169.99|171.85|170.25|171.85|170.25|171.59|169.99|0
1632306720000|2021-09-22 10:32:00|171.68|170.08|171.68|170.08|171.68|170.08|171.68|170.08|0
1632306730000|2021-09-22 10:32:10|171.59|169.99|171.68|170.08|171.68|170.08|171.59|169.99|0
1632306740000|2021-09-22 10:32:20|171.76|170.16|171.76|170.16|171.76|170.16|171.68|170.08|0
1632306750000|2021-09-22 10:32:30|171.68|170.08|171.68|170.08|171.68|170.08|171.68|170.08|0
1632306760000|2021-09-22 10:32:40|171.76|170.16|171.76|170.16|171.76|170.16|171.76|170.16|0
1632306770000|2021-09-22 10:32:50|171.85|170.25|171.76|170.16|171.85|170.25|171.68|170.08|0
1632306780000|2021-09-22 10:33:00|171.68|170.08|171.68|170.08|171.76|170.16|171.68|170.08|0
1632306790000|2021-09-22 10:33:10|171.85|170.25|171.85|170.25|171.85|170.25|171.68|170.08|0
1632306800000|2021-09-22 10:33:20|171.68|170.08|171.85|170.25|171.85|170.25|171.68|170.08|0
1632306810000|2021-09-22 10:33:30|172.03|170.43|172.03|170.43|172.03|170.43|172.03|170.43|0
1632306820000|2021-09-22 10:33:40|172.21|170.61|171.85|170.25|172.21|170.61|171.85|170.25|0
1632306830000|2021-09-22 10:33:50|171.94|170.34|172.03|170.43|172.03|170.43|171.85|170.25|0
1632306850000|2021-09-22 10:34:10|171.94|170.34|171.85|170.25|171.94|170.34|171.85|170.25|0
1632306860000|2021-09-22 10:34:20|171.76|170.16|171.85|170.25|171.85|170.25|171.76|170.16|0
1632306870000|2021-09-22 10:34:30|171.67|170.07|171.67|170.07|171.67|170.07|171.67|170.07|0
1632306930000|2021-09-22 10:35:30|171.85|170.25|171.85|170.25|171.85|170.25|171.85|170.25|0
1632306940000|2021-09-22 10:35:40|171.76|170.16|171.85|170.25|171.85|170.25|171.67|170.07|0
1632306960000|2021-09-22 10:36:00|172.03|170.43|172.03|170.43|172.03|170.43|172.03|170.43|0
1632306970000|2021-09-22 10:36:10|172.11|170.51|172.38|170.78|172.38|170.78|172.11|170.51|0
1632306980000|2021-09-22 10:36:20|172.2|170.6|172.2|170.6|172.2|170.6|172.2|170.6|0
1632306990000|2021-09-22 10:36:30|172.38|170.78|172.29|170.69|172.38|170.78|172.29|170.69|0
1632307000000|2021-09-22 10:36:40|172.2|170.6|172.38|170.78|172.38|170.78|172.2|170.6|0
1632307010000|2021-09-22 10:36:50|172.2|170.6|172.2|170.6|172.2|170.6|172.2|170.6|0
1632307020000|2021-09-22 10:37:00|172.38|170.78|172.38|170.78|172.38|170.78|172.38|170.78|0
1632307030000|2021-09-22 10:37:10|172.55|170.95|172.55|170.95|172.55|170.95|172.55|170.95|0
1632307040000|2021-09-22 10:37:20|172.73|171.13|172.73|171.13|172.73|171.13|172.73|171.13|0
1632307050000|2021-09-22 10:37:30|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632307060000|2021-09-22 10:37:40|172.82|171.22|172.73|171.13|172.82|171.22|172.73|171.13|0
1632307070000|2021-09-22 10:37:50|172.91|171.31|172.91|171.31|172.91|171.31|172.82|171.22|0
1632307090000|2021-09-22 10:38:10|172.73|171.13|172.73|171.13|172.73|171.13|172.73|171.13|0
1632307100000|2021-09-22 10:38:20|172.91|171.31|172.82|171.22|172.91|171.31|172.82|171.22|0
1632307110000|2021-09-22 10:38:30|172.73|171.13|172.82|171.22|172.82|171.22|172.73|171.13|0
1632307120000|2021-09-22 10:38:40|172.91|171.31|172.99|171.39|172.99|171.39|172.91|171.31|0
1632307130000|2021-09-22 10:38:50|173.08|171.48|173.08|171.48|173.08|171.48|172.91|171.31|0
1632307140000|2021-09-22 10:39:00|172.91|171.31|172.91|171.31|172.91|171.31|172.91|171.31|0
1632307150000|2021-09-22 10:39:10|172.99|171.39|172.91|171.31|172.99|171.39|172.91|171.31|0
1632307160000|2021-09-22 10:39:20|173.08|171.48|173.26|171.66|173.26|171.66|173.08|171.48|0
1632307170000|2021-09-22 10:39:30|173.17|171.57|173.17|171.57|173.17|171.57|173.17|171.57|0
1632307180000|2021-09-22 10:39:40|173.26|171.66|173.44|171.84|173.44|171.84|173.26|171.66|0
1632307220000|2021-09-22 10:40:20|173.61|172.01|173.61|172.01|173.61|172.01|173.61|172.01|0
1632307230000|2021-09-22 10:40:30|173.79|172.19|173.79|172.19|173.79|172.19|173.79|172.19|0
1632307240000|2021-09-22 10:40:40|173.61|172.01|173.61|172.01|173.61|172.01|173.61|172.01|0
1632307250000|2021-09-22 10:40:50|173.79|172.19|173.79|172.19|173.79|172.19|173.79|172.19|0
1632307260000|2021-09-22 10:41:00|173.97|172.37|173.79|172.19|173.97|172.37|173.79|172.19|0
1632307270000|2021-09-22 10:41:10|173.97|172.37|173.79|172.19|173.97|172.37|173.79|172.19|0
1632307280000|2021-09-22 10:41:20|173.88|172.28|173.88|172.28|173.88|172.28|173.79|172.19|0
1632307290000|2021-09-22 10:41:30|173.79|172.19|173.79|172.19|173.79|172.19|173.79|172.19|0
1632307300000|2021-09-22 10:41:40|173.88|172.28|173.79|172.19|173.88|172.28|173.79|172.19|0
1632307310000|2021-09-22 10:41:50|173.97|172.37|173.97|172.37|173.97|172.37|173.79|172.19|0
1632307320000|2021-09-22 10:42:00|174.15|172.55|174.15|172.55|174.15|172.55|174.15|172.55|0
1632307330000|2021-09-22 10:42:10|174.05|172.45|174.05|172.45|174.15|172.55|173.97|172.37|0
1632307340000|2021-09-22 10:42:20|174.15|172.55|174.32|172.72|174.32|172.72|174.14|172.54|0
1632307350000|2021-09-22 10:42:30|174.23|172.63|173.37|171.77|174.5|172.9|173.37|171.77|0
1632307360000|2021-09-22 10:42:40|173.55|171.95|173.93|172.33|173.93|172.33|173.55|171.95|0
1632307380000|2021-09-22 10:43:00|174.11|172.51|174.11|172.51|174.11|172.51|174.11|172.51|0
1632307390000|2021-09-22 10:43:10|174.01|172.41|174.28|172.68|174.28|172.68|174.01|172.41|0
1632307410000|2021-09-22 10:43:30|173.39|171.79|173.04|171.44|173.39|171.79|173.04|171.44|0
1632307420000|2021-09-22 10:43:40|172.86|171.26|172.41|170.81|172.86|171.26|172.41|170.81|0
1632307430000|2021-09-22 10:43:50|172.5|170.9|172.59|170.99|172.68|171.08|172.5|170.9|0
1632307440000|2021-09-22 10:44:00|172.5|170.9|172.59|170.99|172.59|170.99|172.5|170.9|0
1632307450000|2021-09-22 10:44:10|172.5|170.9|172.5|170.9|172.5|170.9|172.5|170.9|0
1632307470000|2021-09-22 10:44:30|172.32|170.72|172.32|170.72|172.5|170.9|172.32|170.72|0
1632307480000|2021-09-22 10:44:40|172.15|170.55|171.79|170.19|172.15|170.55|171.79|170.19|0
1632307490000|2021-09-22 10:44:50|171.61|170.01|171.97|170.37|171.97|170.37|171.61|170.01|0
1632307500000|2021-09-22 10:45:00|171.79|170.19|172.23|170.63|172.32|170.72|171.79|170.19|0
1632307510000|2021-09-22 10:45:10|172.32|170.72|172.68|171.08|172.68|171.08|172.32|170.72|0
1632307520000|2021-09-22 10:45:20|172.58|170.98|172.68|171.08|172.68|171.08|172.58|170.98|0
1632307530000|2021-09-22 10:45:30|172.76|171.16|172.5|170.9|172.76|171.16|172.5|170.9|0
1632307540000|2021-09-22 10:45:40|172.68|171.08|172.68|171.08|172.68|171.08|172.68|171.08|0
1632307550000|2021-09-22 10:45:50|172.85|171.25|172.68|171.08|172.85|171.25|172.68|171.08|0
1632307560000|2021-09-22 10:46:00|172.5|170.9|172.14|170.54|172.5|170.9|172.14|170.54|0
1632307570000|2021-09-22 10:46:10|171.97|170.37|171.87|170.27|171.97|170.37|171.87|170.27|0
1632307580000|2021-09-22 10:46:20|171.79|170.19|171.79|170.19|171.87|170.27|171.79|170.19|0
1632307590000|2021-09-22 10:46:30|171.87|170.27|171.87|170.27|171.87|170.27|171.87|170.27|0
1632307600000|2021-09-22 10:46:40|171.79|170.19|171.61|170.01|171.79|170.19|171.61|170.01|0
1632307610000|2021-09-22 10:46:50|171.79|170.19|171.79|170.19|171.79|170.19|171.7|170.1|0
1632307620000|2021-09-22 10:47:00|171.7|170.1|171.52|169.92|171.7|170.1|171.52|169.92|0
1632307630000|2021-09-22 10:47:10|171.43|169.83|171.43|169.83|171.52|169.92|171.43|169.83|0
1632307640000|2021-09-22 10:47:20|171.61|170.01|171.26|169.66|171.61|170.01|171.26|169.66|0
1632307650000|2021-09-22 10:47:30|171.08|169.48|171.08|169.48|171.08|169.48|171.08|169.48|0
1632307660000|2021-09-22 10:47:40|171.16|169.56|171.08|169.48|171.16|169.56|171.08|169.48|0
1632307680000|2021-09-22 10:48:00|170.99|169.39|171.08|169.48|171.08|169.48|170.99|169.39|0
1632307700000|2021-09-22 10:48:20|171.16|169.56|170.9|169.3|171.16|169.56|170.9|169.3|0
1632307710000|2021-09-22 10:48:30|171.08|169.48|170.9|169.3|171.08|169.48|170.9|169.3|0
1632307720000|2021-09-22 10:48:40|170.72|169.12|170.72|169.12|170.72|169.12|170.72|169.12|0
1632307730000|2021-09-22 10:48:50|170.55|168.95|170.98|169.38|170.98|169.38|170.55|168.95|0
1632307740000|2021-09-22 10:49:00|170.9|169.3|170.81|169.21|170.9|169.3|170.81|169.21|0
1632307750000|2021-09-22 10:49:10|170.9|169.3|170.9|169.3|170.9|169.3|170.81|169.21|0
1632307760000|2021-09-22 10:49:20|171.08|169.48|171.08|169.48|171.08|169.48|171.08|169.48|0
1632307770000|2021-09-22 10:49:30|171.25|169.65|171.25|169.65|171.25|169.65|171.25|169.65|0
1632307780000|2021-09-22 10:49:40|171.43|169.83|171.08|169.48|171.43|169.83|171.08|169.48|0
1632307790000|2021-09-22 10:49:50|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1632307800000|2021-09-22 10:50:00|171.16|169.56|171.43|169.83|171.43|169.83|171.16|169.56|0
1632307810000|2021-09-22 10:50:10|171.61|170.01|171.61|170.01|171.61|170.01|171.61|170.01|0
1632307820000|2021-09-22 10:50:20|171.43|169.83|171.78|170.18|171.78|170.18|171.43|169.83|0
1632307830000|2021-09-22 10:50:30|171.61|170.01|171.69|170.09|171.69|170.09|171.61|170.01|0
1632307840000|2021-09-22 10:50:40|171.61|170.01|171.96|170.36|171.96|170.36|171.61|170.01|0
1632307850000|2021-09-22 10:50:50|171.78|170.18|171.78|170.18|171.78|170.18|171.78|170.18|0
1632307860000|2021-09-22 10:51:00|171.6|170|171.6|170|171.6|170|171.43|169.83|0
1632307870000|2021-09-22 10:51:10|171.43|169.83|171.43|169.83|171.43|169.83|171.43|169.83|0
1632307880000|2021-09-22 10:51:20|171.25|169.65|171.07|169.47|171.25|169.65|171.07|169.47|0
1632307890000|2021-09-22 10:51:30|171.25|169.65|171.43|169.83|171.43|169.83|171.16|169.56|0
1632307900000|2021-09-22 10:51:40|171.33|169.73|171.43|169.83|171.43|169.83|171.25|169.65|0
1632307920000|2021-09-22 10:52:00|171.25|169.65|171.25|169.65|171.25|169.65|171.25|169.65|0
1632307930000|2021-09-22 10:52:10|171.33|169.73|171.25|169.65|171.33|169.73|171.07|169.47|0
1632307940000|2021-09-22 10:52:20|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1632307950000|2021-09-22 10:52:30|171.16|169.56|171.16|169.56|171.16|169.56|171.16|169.56|0
1632307960000|2021-09-22 10:52:40|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1632307970000|2021-09-22 10:52:50|171.43|169.83|171.16|169.56|171.43|169.83|171.16|169.56|0
1632307980000|2021-09-22 10:53:00|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1632307990000|2021-09-22 10:53:10|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632308000000|2021-09-22 10:53:20|170.89|169.29|170.89|169.29|170.89|169.29|170.8|169.2|0
1632308020000|2021-09-22 10:53:40|171.07|169.47|171.07|169.47|171.07|169.47|170.89|169.29|0
1632308040000|2021-09-22 10:54:00|171.25|169.65|171.25|169.65|171.25|169.65|171.25|169.65|0
1632308050000|2021-09-22 10:54:10|171.07|169.47|171.25|169.65|171.25|169.65|171.07|169.47|0
1632308080000|2021-09-22 10:54:40|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1632308090000|2021-09-22 10:54:50|171.25|169.65|171.15|169.55|171.25|169.65|171.15|169.55|0
1632308100000|2021-09-22 10:55:00|171.07|169.47|171.25|169.65|171.25|169.65|171.07|169.47|0
1632308110000|2021-09-22 10:55:10|171.15|169.55|171.25|169.65|171.42|169.82|171.15|169.55|0
1632308120000|2021-09-22 10:55:20|171.42|169.82|171.42|169.82|171.51|169.91|171.42|169.82|0
1632308130000|2021-09-22 10:55:30|171.24|169.64|171.24|169.64|171.33|169.73|171.24|169.64|0
1632308140000|2021-09-22 10:55:40|171.42|169.82|171.42|169.82|171.42|169.82|171.42|169.82|0
1632308170000|2021-09-22 10:56:10|171.24|169.64|171.33|169.73|171.33|169.73|171.24|169.64|0
1632308180000|2021-09-22 10:56:20|171.24|169.64|171.42|169.82|171.42|169.82|171.24|169.64|0
1632308200000|2021-09-22 10:56:40|171.51|169.91|171.42|169.82|171.51|169.91|171.42|169.82|0
1632308220000|2021-09-22 10:57:00|171.51|169.91|171.42|169.82|171.51|169.91|171.42|169.82|0
1632308240000|2021-09-22 10:57:20|171.24|169.64|171.07|169.47|171.24|169.64|171.07|169.47|0
1632308250000|2021-09-22 10:57:30|171.24|169.64|171.07|169.47|171.24|169.64|171.07|169.47|0
1632308260000|2021-09-22 10:57:40|171.24|169.64|171.07|169.47|171.24|169.64|171.07|169.47|0
1632308270000|2021-09-22 10:57:50|170.97|169.37|171.06|169.46|171.06|169.46|170.97|169.37|0
1632308290000|2021-09-22 10:58:10|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632308300000|2021-09-22 10:58:20|171.06|169.46|170.71|169.11|171.06|169.46|170.71|169.11|0
1632308320000|2021-09-22 10:58:40|170.89|169.29|170.89|169.29|170.89|169.29|170.89|169.29|0
1632308330000|2021-09-22 10:58:50|170.71|169.11|170.53|168.93|170.71|169.11|170.53|168.93|0
1632308340000|2021-09-22 10:59:00|170.71|169.11|170.71|169.11|170.71|169.11|170.71|169.11|0
1632308350000|2021-09-22 10:59:10|170.62|169.02|170.53|168.93|170.62|169.02|170.53|168.93|0
1632308360000|2021-09-22 10:59:20|170.71|169.11|170.53|168.93|170.71|169.11|170.53|168.93|0
1632308370000|2021-09-22 10:59:30|170.44|168.84|170.62|169.02|170.62|169.02|170.44|168.84|0
1632308380000|2021-09-22 10:59:40|170.71|169.11|170.53|168.93|170.71|169.11|170.53|168.93|0
1632308400000|2021-09-22 11:00:00|170|168.4|170.18|168.58|170.35|168.75|170|168.4|0
1632308410000|2021-09-22 11:00:10|170.35|168.75|170.35|168.75|170.35|168.75|170.18|168.58|0
1632308420000|2021-09-22 11:00:20|170.53|168.93|170.71|169.11|170.71|169.11|170.53|168.93|0
1632308430000|2021-09-22 11:00:30|170.53|168.93|170.71|169.11|170.71|169.11|170.53|168.93|0
1632308450000|2021-09-22 11:00:50|170.53|168.93|170.35|168.75|170.53|168.93|170.35|168.75|0
1632308470000|2021-09-22 11:01:10|170.44|168.84|170.35|168.75|170.44|168.84|170.18|168.58|0
1632308480000|2021-09-22 11:01:20|170.26|168.66|170.35|168.75|170.35|168.75|170.26|168.66|0
1632308490000|2021-09-22 11:01:30|170.18|168.58|170.35|168.75|170.35|168.75|170.18|168.58|0
1632308500000|2021-09-22 11:01:40|170.18|168.58|170.18|168.58|170.18|168.58|170.18|168.58|0
1632308510000|2021-09-22 11:01:50|170.35|168.75|170.26|168.66|170.35|168.75|170.26|168.66|0
1632308520000|2021-09-22 11:02:00|170.18|168.58|170|168.4|170.18|168.58|170|168.4|0
1632308530000|2021-09-22 11:02:10|170.18|168.58|170.08|168.48|170.18|168.58|170.08|168.48|0
1632308540000|2021-09-22 11:02:20|170.18|168.58|170.35|168.75|170.35|168.75|170.18|168.58|0
1632308550000|2021-09-22 11:02:30|170.17|168.57|170.17|168.57|170.17|168.57|170.17|168.57|0
1632308560000|2021-09-22 11:02:40|170|168.4|170.17|168.57|170.17|168.57|170|168.4|0
1632308570000|2021-09-22 11:02:50|170|168.4|170|168.4|170|168.4|170|168.4|0
1632308580000|2021-09-22 11:03:00|170.17|168.57|170.17|168.57|170.17|168.57|170|168.4|0
1632308600000|2021-09-22 11:03:20|170.08|168.48|170.08|168.48|170.08|168.48|170.08|168.48|0
1632308610000|2021-09-22 11:03:30|170|168.4|170|168.4|170|168.4|170|168.4|0
1632308630000|2021-09-22 11:03:50|168.94|167.34|169.12|167.52|169.12|167.52|168.94|167.34|0
1632308640000|2021-09-22 11:04:00|169.29|167.69|169.12|167.52|169.29|167.69|169.12|167.52|0
1632308650000|2021-09-22 11:04:10|169.11|167.51|169.29|167.69|169.29|167.69|169.11|167.51|0
1632308660000|2021-09-22 11:04:20|169.47|167.87|169.82|168.22|169.82|168.22|169.47|167.87|0
1632308670000|2021-09-22 11:04:30|169.73|168.13|169.82|168.22|169.82|168.22|169.64|168.04|0
1632308680000|2021-09-22 11:04:40|169.64|168.04|169.82|168.22|169.82|168.22|169.64|168.04|0
1632308690000|2021-09-22 11:04:50|169.64|168.04|169.82|168.22|170|168.4|169.64|168.04|0
1632308700000|2021-09-22 11:05:00|170.17|168.57|170.35|168.75|170.35|168.75|170.17|168.57|0
1632308720000|2021-09-22 11:05:20|170.52|168.92|170.52|168.92|170.52|168.92|170.52|168.92|0
1632308750000|2021-09-22 11:05:50|170.7|169.1|170.7|169.1|170.7|169.1|170.7|169.1|0
1632308760000|2021-09-22 11:06:00|170.52|168.92|170.7|169.1|170.7|169.1|170.52|168.92|0
1632308780000|2021-09-22 11:06:20|170.88|169.28|170.88|169.28|170.88|169.28|170.88|169.28|0
1632308790000|2021-09-22 11:06:30|170.79|169.19|170.7|169.1|170.79|169.19|170.7|169.1|0
1632308800000|2021-09-22 11:06:40|170.52|168.92|170.52|168.92|170.52|168.92|170.52|168.92|0
1632308810000|2021-09-22 11:06:50|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632308820000|2021-09-22 11:07:00|170.52|168.92|170.52|168.92|170.52|168.92|170.43|168.83|0
1632308830000|2021-09-22 11:07:10|170.43|168.83|170.43|168.83|170.43|168.83|170.43|168.83|0
1632308840000|2021-09-22 11:07:20|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632308850000|2021-09-22 11:07:30|170.52|168.92|170.52|168.92|170.52|168.92|170.52|168.92|0
1632308880000|2021-09-22 11:08:00|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632308900000|2021-09-22 11:08:20|170.43|168.83|170.34|168.74|170.43|168.83|170.34|168.74|0
1632308910000|2021-09-22 11:08:30|170.43|168.83|170.43|168.83|170.43|168.83|170.43|168.83|0
1632308920000|2021-09-22 11:08:40|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632308930000|2021-09-22 11:08:50|170.17|168.57|170.17|168.57|170.17|168.57|170.17|168.57|0
1632308940000|2021-09-22 11:09:00|170.34|168.74|170.17|168.57|170.34|168.74|170.17|168.57|0
1632308950000|2021-09-22 11:09:10|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632308980000|2021-09-22 11:09:40|170.17|168.57|169.81|168.21|170.17|168.57|169.81|168.21|0
1632308990000|2021-09-22 11:09:50|169.9|168.3|169.81|168.21|169.9|168.3|169.81|168.21|0
1632309000000|2021-09-22 11:10:00|169.9|168.3|169.9|168.3|169.9|168.3|169.9|168.3|0
1632309010000|2021-09-22 11:10:10|169.99|168.39|169.99|168.39|169.99|168.39|169.99|168.39|0
1632309020000|2021-09-22 11:10:20|169.81|168.21|169.81|168.21|169.81|168.21|169.81|168.21|0
1632309030000|2021-09-22 11:10:30|169.99|168.39|169.9|168.3|169.99|168.39|169.9|168.3|0
1632309050000|2021-09-22 11:10:50|169.81|168.21|169.9|168.3|169.9|168.3|169.81|168.21|0
1632309060000|2021-09-22 11:11:00|169.99|168.39|169.99|168.39|169.99|168.39|169.99|168.39|0
1632309070000|2021-09-22 11:11:10|170.07|168.47|170.16|168.56|170.16|168.56|170.07|168.47|0
1632309080000|2021-09-22 11:11:20|170.25|168.65|170.16|168.56|170.25|168.65|170.16|168.56|0
1632309100000|2021-09-22 11:11:40|170.25|168.65|170.16|168.56|170.25|168.65|170.16|168.56|0
1632309110000|2021-09-22 11:11:50|170.34|168.74|170.34|168.74|170.34|168.74|170.16|168.56|0
1632309120000|2021-09-22 11:12:00|169.99|168.39|169.99|168.39|170.16|168.56|169.99|168.39|0
1632309140000|2021-09-22 11:12:20|169.81|168.21|170.16|168.56|170.16|168.56|169.81|168.21|0
1632309160000|2021-09-22 11:12:40|169.99|168.39|169.99|168.39|169.99|168.39|169.99|168.39|0
1632309180000|2021-09-22 11:13:00|170.25|168.65|170.16|168.56|170.25|168.65|170.16|168.56|0
1632309190000|2021-09-22 11:13:10|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632309200000|2021-09-22 11:13:20|170.42|168.82|170.51|168.91|170.51|168.91|170.42|168.82|0
1632309230000|2021-09-22 11:13:50|170.42|168.82|170.42|168.82|170.42|168.82|170.42|168.82|0
1632309240000|2021-09-22 11:14:00|170.51|168.91|170.42|168.82|170.51|168.91|170.42|168.82|0
1632309250000|2021-09-22 11:14:10|170.51|168.91|170.51|168.91|170.51|168.91|170.51|168.91|0
1632309270000|2021-09-22 11:14:30|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632309280000|2021-09-22 11:14:40|170.16|168.56|170.16|168.56|170.16|168.56|170.16|168.56|0
1632309290000|2021-09-22 11:14:50|169.98|168.38|169.98|168.38|169.98|168.38|169.98|168.38|0
1632309320000|2021-09-22 11:15:20|170.16|168.56|170.16|168.56|170.16|168.56|170.16|168.56|0
1632309330000|2021-09-22 11:15:30|169.98|168.38|169.98|168.38|169.98|168.38|169.98|168.38|0
1632309360000|2021-09-22 11:16:00|169.81|168.21|169.8|168.2|169.81|168.21|169.8|168.2|0
1632309370000|2021-09-22 11:16:10|169.71|168.11|169.71|168.11|169.71|168.11|169.71|168.11|0
1632309380000|2021-09-22 11:16:20|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1632309390000|2021-09-22 11:16:30|169.71|168.11|169.63|168.03|169.8|168.2|169.63|168.03|0
1632309400000|2021-09-22 11:16:40|169.8|168.2|169.63|168.03|169.8|168.2|169.63|168.03|0
1632309410000|2021-09-22 11:16:50|169.54|167.94|169.45|167.85|169.54|167.94|169.45|167.85|0
1632309420000|2021-09-22 11:17:00|169.27|167.67|169.27|167.67|169.27|167.67|169.27|167.67|0
1632309430000|2021-09-22 11:17:10|169.45|167.85|169.45|167.85|169.45|167.85|169.45|167.85|0
1632309440000|2021-09-22 11:17:20|169.63|168.03|169.63|168.03|169.63|168.03|169.63|168.03|0
1632309450000|2021-09-22 11:17:30|169.8|168.2|169.63|168.03|169.8|168.2|169.63|168.03|0
1632309460000|2021-09-22 11:17:40|169.53|167.93|169.45|167.85|169.53|167.93|169.45|167.85|0
1632309480000|2021-09-22 11:18:00|169.27|167.67|169.1|167.5|169.27|167.67|169.1|167.5|0
1632309490000|2021-09-22 11:18:10|169.01|167.41|169.1|167.5|169.1|167.5|169.01|167.41|0
1632309500000|2021-09-22 11:18:20|168.92|167.32|168.92|167.32|169.27|167.67|168.92|167.32|0
1632309510000|2021-09-22 11:18:30|169.1|167.5|169.1|167.5|169.1|167.5|169.1|167.5|0
1632309520000|2021-09-22 11:18:40|169.27|167.67|169.1|167.5|169.27|167.67|169.1|167.5|0
1632309530000|2021-09-22 11:18:50|168.92|167.32|168.74|167.14|168.92|167.32|168.74|167.14|0
1632309540000|2021-09-22 11:19:00|168.57|166.97|169.1|167.5|169.1|167.5|168.57|166.97|0
1632309550000|2021-09-22 11:19:10|168.92|167.32|169.1|167.5|169.1|167.5|168.92|167.32|0
1632309560000|2021-09-22 11:19:20|168.92|167.32|168.92|167.32|168.92|167.32|168.92|167.32|0
1632309570000|2021-09-22 11:19:30|168.74|167.14|168.92|167.32|168.92|167.32|168.74|167.14|0
1632309580000|2021-09-22 11:19:40|168.83|167.23|168.92|167.32|168.92|167.32|168.83|167.23|0
1632309590000|2021-09-22 11:19:50|169.1|167.5|168.92|167.32|169.1|167.5|168.92|167.32|0
1632309600000|2021-09-22 11:20:00|169.1|167.5|168.92|167.32|169.1|167.5|168.92|167.32|0
1632309610000|2021-09-22 11:20:10|169.09|167.49|168.74|167.14|169.09|167.49|168.57|166.97|0
1632309620000|2021-09-22 11:20:20|168.92|167.32|169.18|167.58|169.18|167.58|168.92|167.32|0
1632309630000|2021-09-22 11:20:30|169.09|167.49|169.45|167.85|169.45|167.85|169.09|167.49|0
1632309640000|2021-09-22 11:20:40|169.27|167.67|169.27|167.67|169.27|167.67|169.27|167.67|0
1632309650000|2021-09-22 11:20:50|168.92|167.32|168.92|167.32|168.92|167.32|168.92|167.32|0
1632309660000|2021-09-22 11:21:00|168.57|166.97|168.74|167.14|168.74|167.14|168.57|166.97|0
1632309670000|2021-09-22 11:21:10|168.92|167.32|168.92|167.32|168.92|167.32|168.92|167.32|0
1632309680000|2021-09-22 11:21:20|169.09|167.49|169.09|167.49|169.09|167.49|169.09|167.49|0
1632309690000|2021-09-22 11:21:30|169.27|167.67|169.62|168.02|169.62|168.02|169.27|167.67|0
1632309700000|2021-09-22 11:21:40|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1632309710000|2021-09-22 11:21:50|169.88|168.28|169.8|168.2|169.97|168.37|169.8|168.2|0
1632309720000|2021-09-22 11:22:00|169.97|168.37|169.97|168.37|169.97|168.37|169.97|168.37|0
1632309730000|2021-09-22 11:22:10|169.8|168.2|169.62|168.02|169.8|168.2|169.62|168.02|0
1632309750000|2021-09-22 11:22:30|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1632309760000|2021-09-22 11:22:40|169.97|168.37|169.97|168.37|169.97|168.37|169.97|168.37|0
1632309770000|2021-09-22 11:22:50|170.15|168.55|169.97|168.37|170.15|168.55|169.97|168.37|0
1632309780000|2021-09-22 11:23:00|169.8|168.2|169.7|168.1|169.8|168.2|169.62|168.02|0
1632309790000|2021-09-22 11:23:10|169.88|168.28|169.97|168.37|169.97|168.37|169.88|168.28|0
1632309810000|2021-09-22 11:23:30|169.88|168.28|169.97|168.37|169.97|168.37|169.88|168.28|0
1632309820000|2021-09-22 11:23:40|170.15|168.55|169.8|168.2|170.15|168.55|169.8|168.2|0
1632309830000|2021-09-22 11:23:50|169.7|168.1|169.8|168.2|169.8|168.2|169.62|168.02|0
1632309840000|2021-09-22 11:24:00|169.79|168.19|169.79|168.19|169.79|168.19|169.79|168.19|0
1632309850000|2021-09-22 11:24:10|169.97|168.37|169.97|168.37|169.97|168.37|169.7|168.1|0
1632309870000|2021-09-22 11:24:30|170.15|168.55|170.15|168.55|170.15|168.55|170.15|168.55|0
1632309890000|2021-09-22 11:24:50|170.06|168.46|170.15|168.55|170.15|168.55|170.06|168.46|0
1632309960000|2021-09-22 11:26:00|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1632309990000|2021-09-22 11:26:30|169.97|168.37|169.97|168.37|170.14|168.54|169.97|168.37|0
1632310000000|2021-09-22 11:26:40|169.79|168.19|169.79|168.19|169.79|168.19|169.79|168.19|0
1632310020000|2021-09-22 11:27:00|169.61|168.01|169.79|168.19|169.79|168.19|169.61|168.01|0
1632310030000|2021-09-22 11:27:10|169.97|168.37|170.14|168.54|170.14|168.54|169.97|168.37|0
1632310050000|2021-09-22 11:27:30|170.05|168.45|170.05|168.45|170.05|168.45|170.05|168.45|0
1632310060000|2021-09-22 11:27:40|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632310080000|2021-09-22 11:28:00|170.32|168.72|170.32|168.72|170.32|168.72|170.14|168.54|0
1632310090000|2021-09-22 11:28:10|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632310100000|2021-09-22 11:28:20|170.32|168.72|170.32|168.72|170.32|168.72|170.14|168.54|0
1632310110000|2021-09-22 11:28:30|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632310140000|2021-09-22 11:29:00|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1632310160000|2021-09-22 11:29:20|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632310170000|2021-09-22 11:29:30|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1632310200000|2021-09-22 11:30:00|170.14|168.54|169.96|168.36|170.14|168.54|169.96|168.36|0
1632310210000|2021-09-22 11:30:10|170.14|168.54|170.14|168.54|170.14|168.54|170.14|168.54|0
1632310230000|2021-09-22 11:30:30|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1632310240000|2021-09-22 11:30:40|170.49|168.89|170.67|169.07|170.67|169.07|170.49|168.89|0
1632310260000|2021-09-22 11:31:00|170.49|168.89|170.49|168.89|170.49|168.89|170.49|168.89|0
1632310270000|2021-09-22 11:31:10|170.32|168.72|170.49|168.89|170.49|168.89|170.32|168.72|0
1632310280000|2021-09-22 11:31:20|170.4|168.8|170.49|168.89|170.49|168.89|170.32|168.72|0
1632310290000|2021-09-22 11:31:30|170.32|168.72|170.14|168.54|170.32|168.72|170.14|168.54|0
1632310320000|2021-09-22 11:32:00|170.31|168.71|170.14|168.54|170.31|168.71|170.14|168.54|0
1632310330000|2021-09-22 11:32:10|170.22|168.62|170.14|168.54|170.31|168.71|170.14|168.54|0
1632310350000|2021-09-22 11:32:30|169.96|168.36|170.14|168.54|170.14|168.54|169.96|168.36|0
1632310360000|2021-09-22 11:32:40|170.31|168.71|170.84|169.24|170.84|169.24|170.22|168.62|0
1632310370000|2021-09-22 11:32:50|170.75|169.15|170.75|169.15|170.75|169.15|170.75|169.15|0
1632310380000|2021-09-22 11:33:00|170.67|169.07|170.84|169.24|170.84|169.24|170.67|169.07|0
1632310390000|2021-09-22 11:33:10|171.02|169.42|171.2|169.6|171.2|169.6|171.02|169.42|0
1632310430000|2021-09-22 11:33:50|171.37|169.77|171.37|169.77|171.37|169.77|171.37|169.77|0
1632310440000|2021-09-22 11:34:00|171.55|169.95|171.55|169.95|171.55|169.95|171.55|169.95|0
1632310460000|2021-09-22 11:34:20|171.73|170.13|171.02|169.42|171.73|170.13|171.02|169.42|0
1632310490000|2021-09-22 11:34:50|171.2|169.6|171.37|169.77|171.37|169.77|171.2|169.6|0
1632310500000|2021-09-22 11:35:00|171.55|169.95|171.37|169.77|171.55|169.95|171.37|169.77|0
1632310530000|2021-09-22 11:35:30|171.55|169.95|171.55|169.95|171.55|169.95|171.55|169.95|0
1632310540000|2021-09-22 11:35:40|171.63|170.03|171.55|169.95|171.63|170.03|171.55|169.95|0
1632310550000|2021-09-22 11:35:50|171.37|169.77|171.55|169.95|171.55|169.95|171.37|169.77|0
1632310570000|2021-09-22 11:36:10|171.37|169.77|171.37|169.77|171.37|169.77|171.37|169.77|0
1632310590000|2021-09-22 11:36:30|171.19|169.59|171.02|169.42|171.19|169.59|171.02|169.42|0
1632310610000|2021-09-22 11:36:50|170.84|169.24|170.84|169.24|170.84|169.24|170.66|169.06|0
1632310620000|2021-09-22 11:37:00|170.92|169.32|170.92|169.32|170.92|169.32|170.84|169.24|0
1632310630000|2021-09-22 11:37:10|170.84|169.24|171.02|169.42|171.02|169.42|170.84|169.24|0
1632310640000|2021-09-22 11:37:20|171.19|169.59|171.19|169.59|171.19|169.59|171.19|169.59|0
1632310650000|2021-09-22 11:37:30|171.02|169.42|171.19|169.59|171.19|169.59|171.02|169.42|0
1632310660000|2021-09-22 11:37:40|171.02|169.42|171.1|169.5|171.1|169.5|171.02|169.42|0
1632310670000|2021-09-22 11:37:50|171.01|169.41|171.01|169.41|171.01|169.41|171.01|169.41|0
1632310680000|2021-09-22 11:38:00|170.84|169.24|170.84|169.24|170.84|169.24|170.84|169.24|0
1632310690000|2021-09-22 11:38:10|170.92|169.32|170.92|169.32|170.92|169.32|170.92|169.32|0
1632310700000|2021-09-22 11:38:20|170.84|169.24|170.75|169.15|170.84|169.24|170.75|169.15|0
1632310710000|2021-09-22 11:38:30|170.66|169.06|170.84|169.24|170.84|169.24|170.66|169.06|0
1632310730000|2021-09-22 11:38:50|170.66|169.06|170.66|169.06|170.66|169.06|170.66|169.06|0
1632310740000|2021-09-22 11:39:00|170.57|168.97|170.48|168.88|170.57|168.97|170.48|168.88|0
1632310750000|2021-09-22 11:39:10|170.66|169.06|170.66|169.06|170.74|169.14|170.66|169.06|0
1632310770000|2021-09-22 11:39:30|170.84|169.24|170.84|169.24|170.84|169.24|170.84|169.24|0
1632310780000|2021-09-22 11:39:40|171.01|169.41|170.92|169.32|171.01|169.41|170.84|169.24|0
1632310790000|2021-09-22 11:39:50|170.84|169.24|170.84|169.24|170.84|169.24|170.84|169.24|0
1632310800000|2021-09-22 11:40:00|171.01|169.41|171.01|169.41|171.01|169.41|170.92|169.32|0
1632310820000|2021-09-22 11:40:20|170.83|169.23|171.01|169.41|171.01|169.41|170.83|169.23|0
1632310830000|2021-09-22 11:40:30|170.83|169.23|170.83|169.23|170.83|169.23|170.83|169.23|0
1632310860000|2021-09-22 11:41:00|170.66|169.06|170.66|169.06|170.66|169.06|170.66|169.06|0
1632310870000|2021-09-22 11:41:10|170.83|169.23|170.83|169.23|170.83|169.23|170.83|169.23|0
1632310880000|2021-09-22 11:41:20|170.74|169.14|170.74|169.14|170.74|169.14|170.74|169.14|0
1632310890000|2021-09-22 11:41:30|170.66|169.06|170.66|169.06|170.66|169.06|170.66|169.06|0
1632310910000|2021-09-22 11:41:50|170.56|168.96|170.48|168.88|170.56|168.96|170.48|168.88|0
1632310920000|2021-09-22 11:42:00|170.66|169.06|170.66|169.06|170.66|169.06|170.66|169.06|0
1632310940000|2021-09-22 11:42:20|170.83|169.23|170.83|169.23|170.83|169.23|170.83|169.23|0
1632311010000|2021-09-22 11:43:30|170.65|169.05|170.74|169.14|170.74|169.14|170.65|169.05|0
1632311020000|2021-09-22 11:43:40|170.65|169.05|170.65|169.05|170.65|169.05|170.65|169.05|0
1632311040000|2021-09-22 11:44:00|170.48|168.88|170.48|168.88|170.48|168.88|170.48|168.88|0
1632311050000|2021-09-22 11:44:10|170.65|169.05|170.48|168.88|170.65|169.05|170.48|168.88|0
1632311060000|2021-09-22 11:44:20|170.56|168.96|170.65|169.05|170.65|169.05|170.48|168.88|0
1632311070000|2021-09-22 11:44:30|170.48|168.88|170.48|168.88|170.56|168.96|170.48|168.88|0
1632311080000|2021-09-22 11:44:40|170.56|168.96|170.48|168.88|170.56|168.96|170.48|168.88|0
1632311090000|2021-09-22 11:44:50|170.65|169.05|170.65|169.05|170.65|169.05|170.65|169.05|0
1632311150000|2021-09-22 11:45:50|170.47|168.87|170.47|168.87|170.47|168.87|170.47|168.87|0
1632311160000|2021-09-22 11:46:00|170.65|169.05|170.65|169.05|170.65|169.05|170.65|169.05|0
1632311190000|2021-09-22 11:46:30|170.83|169.23|170.83|169.23|170.83|169.23|170.83|169.23|0
1632311200000|2021-09-22 11:46:40|170.65|169.05|170.83|169.23|170.83|169.23|170.65|169.05|0
1632311220000|2021-09-22 11:47:00|170.65|169.05|170.65|169.05|170.65|169.05|170.65|169.05|0
1632311230000|2021-09-22 11:47:10|170.83|169.23|170.83|169.23|170.83|169.23|170.83|169.23|0
1632311240000|2021-09-22 11:47:20|170.73|169.13|170.73|169.13|170.73|169.13|170.73|169.13|0
1632311250000|2021-09-22 11:47:30|170.83|169.23|170.65|169.05|170.83|169.23|170.65|169.05|0
1632311280000|2021-09-22 11:48:00|170.73|169.13|170.82|169.22|170.83|169.23|170.73|169.13|0
1632311310000|2021-09-22 11:48:30|170.65|169.05|170.82|169.22|170.82|169.22|170.65|169.05|0
1632311330000|2021-09-22 11:48:50|170.65|169.05|170.65|169.05|170.65|169.05|170.65|169.05|0
1632311340000|2021-09-22 11:49:00|170.73|169.13|170.82|169.22|170.82|169.22|170.73|169.13|0
1632311350000|2021-09-22 11:49:10|171|169.4|171|169.4|171|169.4|171|169.4|0
1632311370000|2021-09-22 11:49:30|170.82|169.22|170.65|169.05|170.82|169.22|170.65|169.05|0
1632311390000|2021-09-22 11:49:50|170.47|168.87|170.47|168.87|170.47|168.87|170.47|168.87|0
1632311400000|2021-09-22 11:50:00|170.12|168.52|170.12|168.52|170.12|168.52|170.12|168.52|0
1632311410000|2021-09-22 11:50:10|170.29|168.69|170.29|168.69|170.29|168.69|170.29|168.69|0
1632311420000|2021-09-22 11:50:20|170.38|168.78|170.47|168.87|170.47|168.87|170.38|168.78|0
1632311430000|2021-09-22 11:50:30|170.65|169.05|170.82|169.22|170.82|169.22|170.64|169.04|0
1632311440000|2021-09-22 11:50:40|170.91|169.31|170.82|169.22|170.91|169.31|170.82|169.22|0
1632311450000|2021-09-22 11:50:50|171|169.4|170.91|169.31|171|169.4|170.82|169.22|0
1632311460000|2021-09-22 11:51:00|170.82|169.22|170.82|169.22|170.82|169.22|170.82|169.22|0
1632311470000|2021-09-22 11:51:10|171|169.4|171|169.4|171|169.4|171|169.4|0
1632311490000|2021-09-22 11:51:30|170.82|169.22|170.82|169.22|170.82|169.22|170.82|169.22|0
1632311500000|2021-09-22 11:51:40|170.64|169.04|170.64|169.04|170.64|169.04|170.64|169.04|0
1632311520000|2021-09-22 11:52:00|170.82|169.22|170.82|169.22|170.82|169.22|170.82|169.22|0
1632311580000|2021-09-22 11:53:00|170.64|169.04|170.64|169.04|170.64|169.04|170.64|169.04|0
1632311590000|2021-09-22 11:53:10|170.82|169.22|171|169.4|171|169.4|170.82|169.22|0
1632311600000|2021-09-22 11:53:20|170.82|169.22|170.82|169.22|171|169.4|170.82|169.22|0
1632311610000|2021-09-22 11:53:30|171|169.4|171|169.4|171|169.4|171|169.4|0
1632311620000|2021-09-22 11:53:40|170.99|169.39|170.82|169.22|170.99|169.39|170.82|169.22|0
1632311630000|2021-09-22 11:53:50|170.9|169.3|170.99|169.39|170.99|169.39|170.9|169.3|0
1632311660000|2021-09-22 11:54:20|170.9|169.3|170.82|169.22|170.99|169.39|170.82|169.22|0
1632311670000|2021-09-22 11:54:30|170.9|169.3|170.82|169.22|170.9|169.3|170.82|169.22|0
1632311680000|2021-09-22 11:54:40|170.99|169.39|170.99|169.39|170.99|169.39|170.99|169.39|0
1632311690000|2021-09-22 11:54:50|170.82|169.22|170.64|169.04|170.82|169.22|170.64|169.04|0
1632311710000|2021-09-22 11:55:10|170.46|168.86|170.46|168.86|170.46|168.86|170.46|168.86|0
1632311720000|2021-09-22 11:55:20|170.64|169.04|170.64|169.04|170.64|169.04|170.64|169.04|0
1632311730000|2021-09-22 11:55:30|170.46|168.86|170.11|168.51|170.46|168.86|170.11|168.51|0
1632311740000|2021-09-22 11:55:40|170.28|168.68|170.11|168.51|170.28|168.68|170.11|168.51|0
1632311750000|2021-09-22 11:55:50|170.19|168.59|169.93|168.33|170.19|168.59|169.93|168.33|0
1632311760000|2021-09-22 11:56:00|170.11|168.51|169.93|168.33|170.11|168.51|169.93|168.33|0
1632311770000|2021-09-22 11:56:10|169.75|168.15|169.75|168.15|169.75|168.15|169.75|168.15|0
1632311780000|2021-09-22 11:56:20|169.93|168.33|170.11|168.51|170.11|168.51|169.93|168.33|0
1632311790000|2021-09-22 11:56:30|170.02|168.42|169.93|168.33|170.02|168.42|169.93|168.33|0
1632311810000|2021-09-22 11:56:50|170.02|168.42|170.11|168.51|170.11|168.51|170.02|168.42|0
1632311820000|2021-09-22 11:57:00|170.28|168.68|170.28|168.68|170.28|168.68|170.28|168.68|0
1632311850000|2021-09-22 11:57:30|170.46|168.86|170.64|169.04|170.64|169.04|170.46|168.86|0
1632311860000|2021-09-22 11:57:40|170.54|168.94|170.54|168.94|170.54|168.94|170.54|168.94|0
1632311870000|2021-09-22 11:57:50|170.46|168.86|170.64|169.04|170.64|169.04|170.46|168.86|0
1632311900000|2021-09-22 11:58:20|170.46|168.86|170.46|168.86|170.46|168.86|170.46|168.86|0
1632311910000|2021-09-22 11:58:30|170.28|168.68|170.46|168.86|170.46|168.86|170.28|168.68|0
1632311920000|2021-09-22 11:58:40|170.63|169.03|170.63|169.03|170.63|169.03|170.63|169.03|0
1632311990000|2021-09-22 11:59:50|170.46|168.86|170.46|168.86|170.46|168.86|170.46|168.86|0
1632312000000|2021-09-22 12:00:00|170.63|169.03|170.72|169.12|170.81|169.21|170.63|169.03|0
1632312010000|2021-09-22 12:00:10|170.63|169.03|170.81|169.21|170.81|169.21|170.63|169.03|0
1632312030000|2021-09-22 12:00:30|170.63|169.03|170.63|169.03|170.63|169.03|170.63|169.03|0
1632312050000|2021-09-22 12:00:50|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1632312060000|2021-09-22 12:01:00|170.72|169.12|170.81|169.21|170.81|169.21|170.72|169.12|0
1632312080000|2021-09-22 12:01:20|170.63|169.03|170.63|169.03|170.63|169.03|170.63|169.03|0
1632312110000|2021-09-22 12:01:50|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1632312120000|2021-09-22 12:02:00|170.63|169.03|170.63|169.03|170.63|169.03|170.63|169.03|0
1632312150000|2021-09-22 12:02:30|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1632312160000|2021-09-22 12:02:40|170.63|169.03|170.81|169.21|170.81|169.21|170.63|169.03|0
1632312180000|2021-09-22 12:03:00|170.98|169.38|171.16|169.56|171.16|169.56|170.98|169.38|0
1632312210000|2021-09-22 12:03:30|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632312220000|2021-09-22 12:03:40|171.16|169.56|171.16|169.56|171.16|169.56|171.16|169.56|0
1632312280000|2021-09-22 12:04:40|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632312290000|2021-09-22 12:04:50|171.16|169.56|170.98|169.38|171.16|169.56|170.98|169.38|0
1632312360000|2021-09-22 12:06:00|170.8|169.2|170.63|169.03|170.8|169.2|170.63|169.03|0
1632312370000|2021-09-22 12:06:10|170.8|169.2|170.8|169.2|170.8|169.2|170.8|169.2|0
1632312390000|2021-09-22 12:06:30|170.63|169.03|170.8|169.2|170.8|169.2|170.63|169.03|0
1632312410000|2021-09-22 12:06:50|170.62|169.02|170.62|169.02|170.62|169.02|170.62|169.02|0
1632312440000|2021-09-22 12:07:20|170.71|169.11|170.8|169.2|170.8|169.2|170.62|169.02|0
1632312450000|2021-09-22 12:07:30|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632312460000|2021-09-22 12:07:40|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312470000|2021-09-22 12:07:50|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632312480000|2021-09-22 12:08:00|171.15|169.55|171.06|169.46|171.15|169.55|171.06|169.46|0
1632312490000|2021-09-22 12:08:10|170.98|169.38|171.15|169.55|171.15|169.55|170.98|169.38|0
1632312510000|2021-09-22 12:08:30|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1632312550000|2021-09-22 12:09:10|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312580000|2021-09-22 12:09:40|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632312600000|2021-09-22 12:10:00|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312630000|2021-09-22 12:10:30|171.33|169.73|171.33|169.73|171.33|169.73|171.33|169.73|0
1632312640000|2021-09-22 12:10:40|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312650000|2021-09-22 12:10:50|170.97|169.37|171.15|169.55|171.15|169.55|170.97|169.37|0
1632312720000|2021-09-22 12:12:00|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632312740000|2021-09-22 12:12:20|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312800000|2021-09-22 12:13:20|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632312810000|2021-09-22 12:13:30|170.79|169.19|170.79|169.19|170.79|169.19|170.79|169.19|0
1632312820000|2021-09-22 12:13:40|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632312830000|2021-09-22 12:13:50|171.15|169.55|171.15|169.55|171.15|169.55|171.15|169.55|0
1632312840000|2021-09-22 12:14:00|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1632312850000|2021-09-22 12:14:10|170.79|169.19|170.79|169.19|170.79|169.19|170.79|169.19|0
1632312860000|2021-09-22 12:14:20|170.97|169.37|170.97|169.37|170.97|169.37|170.79|169.19|0
1632312870000|2021-09-22 12:14:30|170.26|168.66|170.44|168.84|170.44|168.84|170.26|168.66|0
1632312890000|2021-09-22 12:14:50|170.61|169.01|170.61|169.01|170.61|169.01|170.61|169.01|0
1632312900000|2021-09-22 12:15:00|170.79|169.19|170.61|169.01|170.79|169.19|170.61|169.01|0
1632312910000|2021-09-22 12:15:10|170.26|168.66|170.44|168.84|170.44|168.84|170.26|168.66|0
1632312920000|2021-09-22 12:15:20|170.35|168.75|170.26|168.66|170.35|168.75|170.08|168.48|0
1632312940000|2021-09-22 12:15:40|170.44|168.84|170.44|168.84|170.44|168.84|170.34|168.74|0
1632312950000|2021-09-22 12:15:50|170.61|169.01|170.44|168.84|170.61|169.01|170.44|168.84|0
1632312960000|2021-09-22 12:16:00|170.26|168.66|170.26|168.66|170.26|168.66|170.26|168.66|0
1632312970000|2021-09-22 12:16:10|170.17|168.57|170.17|168.57|170.17|168.57|170.17|168.57|0
1632312980000|2021-09-22 12:16:20|170.26|168.66|170.26|168.66|170.26|168.66|170.26|168.66|0
1632313010000|2021-09-22 12:16:50|170.44|168.84|170.44|168.84|170.44|168.84|170.44|168.84|0
1632313020000|2021-09-22 12:17:00|170.43|168.83|170.43|168.83|170.43|168.83|170.43|168.83|0
1632313030000|2021-09-22 12:17:10|170.61|169.01|170.79|169.19|170.79|169.19|170.61|169.01|0
1632313040000|2021-09-22 12:17:20|170.97|169.37|170.79|169.19|170.97|169.37|170.79|169.19|0
1632313060000|2021-09-22 12:17:40|170.96|169.36|171.14|169.54|171.14|169.54|170.96|169.36|0
1632313070000|2021-09-22 12:17:50|170.96|169.36|170.96|169.36|170.96|169.36|170.96|169.36|0
1632313080000|2021-09-22 12:18:00|171.14|169.54|171.14|169.54|171.14|169.54|171.14|169.54|0
1632313100000|2021-09-22 12:18:20|171.32|169.72|171.32|169.72|171.32|169.72|171.32|169.72|0
1632313150000|2021-09-22 12:19:10|171.14|169.54|171.32|169.72|171.32|169.72|171.14|169.54|0
1632313210000|2021-09-22 12:20:10|171.14|169.54|171.14|169.54|171.14|169.54|171.14|169.54|0
1632313220000|2021-09-22 12:20:20|171.32|169.72|171.32|169.72|171.32|169.72|171.32|169.72|0
1632313240000|2021-09-22 12:20:40|171.49|169.89|171.49|169.89|171.49|169.89|171.49|169.89|0
1632313310000|2021-09-22 12:21:50|171.31|169.71|171.49|169.89|171.49|169.89|171.31|169.71|0
1632313390000|2021-09-22 12:23:10|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632313400000|2021-09-22 12:23:20|171.49|169.89|171.49|169.89|171.49|169.89|171.31|169.71|0
1632313440000|2021-09-22 12:24:00|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632313460000|2021-09-22 12:24:20|171.13|169.53|171.31|169.71|171.31|169.71|171.13|169.53|0
1632313470000|2021-09-22 12:24:30|171.13|169.53|171.13|169.53|171.13|169.53|171.13|169.53|0
1632313500000|2021-09-22 12:25:00|171.31|169.71|171.31|169.71|171.31|169.71|171.22|169.62|0
1632313510000|2021-09-22 12:25:10|171.22|169.62|171.31|169.71|171.31|169.71|171.22|169.62|0
1632313520000|2021-09-22 12:25:20|171.49|169.89|171.49|169.89|171.49|169.89|171.49|169.89|0
1632313560000|2021-09-22 12:26:00|171.66|170.06|171.66|170.06|171.66|170.06|171.66|170.06|0
1632313570000|2021-09-22 12:26:10|171.49|169.89|171.49|169.89|171.49|169.89|171.49|169.89|0
1632313610000|2021-09-22 12:26:50|171.13|169.53|170.95|169.35|171.13|169.53|170.95|169.35|0
1632313620000|2021-09-22 12:27:00|171.13|169.53|171.13|169.53|171.13|169.53|171.13|169.53|0
1632313630000|2021-09-22 12:27:10|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632313670000|2021-09-22 12:27:50|171.48|169.88|171.84|170.24|171.84|170.24|171.48|169.88|0
1632313690000|2021-09-22 12:28:10|171.66|170.06|171.66|170.06|171.66|170.06|171.66|170.06|0
1632313700000|2021-09-22 12:28:20|171.84|170.24|171.84|170.24|171.84|170.24|171.84|170.24|0
1632313760000|2021-09-22 12:29:20|171.66|170.06|171.66|170.06|171.66|170.06|171.66|170.06|0
1632313770000|2021-09-22 12:29:30|171.84|170.24|171.84|170.24|171.84|170.24|171.84|170.24|0
1632313790000|2021-09-22 12:29:50|172.01|170.41|172.19|170.59|172.19|170.59|172.01|170.41|0
1632313800000|2021-09-22 12:30:00|172.01|170.41|171.84|170.24|172.01|170.41|171.84|170.24|0
1632313830000|2021-09-22 12:30:30|172.01|170.41|172.01|170.41|172.01|170.41|172.01|170.41|0
1632313850000|2021-09-22 12:30:50|171.83|170.23|171.83|170.23|171.83|170.23|171.83|170.23|0
1632313870000|2021-09-22 12:31:10|172.01|170.41|172.19|170.59|172.19|170.59|172.01|170.41|0
1632313920000|2021-09-22 12:32:00|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632313950000|2021-09-22 12:32:30|172.19|170.59|172.37|170.77|172.37|170.77|172.19|170.59|0
1632313960000|2021-09-22 12:32:40|172.19|170.59|172.37|170.77|172.37|170.77|172.19|170.59|0
1632313970000|2021-09-22 12:32:50|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632313980000|2021-09-22 12:33:00|172.37|170.77|172.37|170.77|172.37|170.77|172.37|170.77|0
1632313990000|2021-09-22 12:33:10|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314000000|2021-09-22 12:33:20|172.19|170.59|172.19|170.59|172.19|170.59|172.19|170.59|0
1632314010000|2021-09-22 12:33:30|172.36|170.76|172.36|170.76|172.36|170.76|172.36|170.76|0
1632314040000|2021-09-22 12:34:00|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314060000|2021-09-22 12:34:20|172.36|170.76|172.36|170.76|172.54|170.94|172.36|170.76|0
1632314070000|2021-09-22 12:34:30|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314090000|2021-09-22 12:34:50|172.72|171.12|172.72|171.12|172.72|171.12|172.54|170.94|0
1632314100000|2021-09-22 12:35:00|172.54|170.94|172.36|170.76|172.54|170.94|172.36|170.76|0
1632314110000|2021-09-22 12:35:10|172.54|170.94|172.36|170.76|172.54|170.94|172.36|170.76|0
1632314120000|2021-09-22 12:35:20|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314170000|2021-09-22 12:36:10|172.72|171.12|172.72|171.12|172.72|171.12|172.72|171.12|0
1632314180000|2021-09-22 12:36:20|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314200000|2021-09-22 12:36:40|172.36|170.76|172.36|170.76|172.36|170.76|172.36|170.76|0
1632314220000|2021-09-22 12:37:00|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314230000|2021-09-22 12:37:10|172.36|170.76|172.36|170.76|172.36|170.76|172.36|170.76|0
1632314250000|2021-09-22 12:37:30|172.54|170.94|172.36|170.76|172.54|170.94|172.36|170.76|0
1632314270000|2021-09-22 12:37:50|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314290000|2021-09-22 12:38:10|172.71|171.11|172.71|171.11|172.71|171.11|172.71|171.11|0
1632314300000|2021-09-22 12:38:20|172.54|170.94|172.54|170.94|172.54|170.94|172.54|170.94|0
1632314320000|2021-09-22 12:38:40|172.71|171.11|172.71|171.11|172.71|171.11|172.71|171.11|0
1632314370000|2021-09-22 12:39:30|172.53|170.93|172.18|170.58|172.53|170.93|172.18|170.58|0
1632314380000|2021-09-22 12:39:40|172|170.4|172|170.4|172|170.4|171.82|170.22|0
1632314390000|2021-09-22 12:39:50|172.18|170.58|172.18|170.58|172.18|170.58|172.18|170.58|0
1632314400000|2021-09-22 12:40:00|172.09|170.49|172.18|170.58|172.18|170.58|172.09|170.49|0
1632314410000|2021-09-22 12:40:10|172|170.4|172|170.4|172.09|170.49|172|170.4|0
1632314420000|2021-09-22 12:40:20|171.91|170.31|171.82|170.22|172|170.4|171.82|170.22|0
1632314430000|2021-09-22 12:40:30|172|170.4|171.82|170.22|172|170.4|171.82|170.22|0
1632314440000|2021-09-22 12:40:40|172|170.4|171.91|170.31|172|170.4|171.91|170.31|0
1632314450000|2021-09-22 12:40:50|172|170.4|172.18|170.58|172.18|170.58|172|170.4|0
1632314470000|2021-09-22 12:41:10|172.36|170.76|172.53|170.93|172.53|170.93|172.36|170.76|0
1632314480000|2021-09-22 12:41:20|172.35|170.75|172.35|170.75|172.35|170.75|172.35|170.75|0
1632314490000|2021-09-22 12:41:30|172.44|170.84|172.71|171.11|172.71|171.11|172.44|170.84|0
1632314530000|2021-09-22 12:42:10|172.89|171.29|173.07|171.47|173.07|171.47|172.89|171.29|0
1632314550000|2021-09-22 12:42:30|173.24|171.64|173.24|171.64|173.24|171.64|173.24|171.64|0
1632314570000|2021-09-22 12:42:50|173.42|171.82|173.24|171.64|173.42|171.82|173.24|171.64|0
1632314580000|2021-09-22 12:43:00|173.42|171.82|173.42|171.82|173.42|171.82|173.42|171.82|0
1632314610000|2021-09-22 12:43:30|173.24|171.64|173.24|171.64|173.24|171.64|173.24|171.64|0
1632314620000|2021-09-22 12:43:40|173.42|171.82|173.78|172.18|173.78|172.18|173.42|171.82|0
1632314640000|2021-09-22 12:44:00|173.6|172|173.6|172|173.6|172|173.6|172|0
1632314650000|2021-09-22 12:44:10|173.78|172.18|173.78|172.18|173.78|172.18|173.78|172.18|0
1632314660000|2021-09-22 12:44:20|173.6|172|173.6|172|173.6|172|173.6|172|0
1632314670000|2021-09-22 12:44:30|173.42|171.82|173.42|171.82|173.42|171.82|173.42|171.82|0
1632314680000|2021-09-22 12:44:40|173.6|172|173.6|172|173.6|172|173.6|172|0
1632314700000|2021-09-22 12:45:00|173.42|171.82|173.42|171.82|173.42|171.82|173.42|171.82|0
1632314710000|2021-09-22 12:45:10|173.5|171.9|173.78|172.18|173.78|172.18|173.5|171.9|0
1632314720000|2021-09-22 12:45:20|173.6|172|173.6|172|173.6|172|173.6|172|0
1632314730000|2021-09-22 12:45:30|173.24|171.64|173.24|171.64|173.24|171.64|173.24|171.64|0
1632314790000|2021-09-22 12:46:30|173.06|171.46|173.06|171.46|173.06|171.46|173.06|171.46|0
1632314800000|2021-09-22 12:46:40|173.15|171.55|173.06|171.46|173.15|171.55|173.06|171.46|0
1632314810000|2021-09-22 12:46:50|172.97|171.37|172.88|171.28|172.97|171.37|172.88|171.28|0
1632314820000|2021-09-22 12:47:00|173.06|171.46|173.06|171.46|173.06|171.46|173.06|171.46|0
1632314830000|2021-09-22 12:47:10|172.88|171.28|172.88|171.28|172.88|171.28|172.88|171.28|0
1632314840000|2021-09-22 12:47:20|173.06|171.46|172.88|171.28|173.06|171.46|172.88|171.28|0
1632314850000|2021-09-22 12:47:30|172.7|171.1|172.7|171.1|172.7|171.1|172.7|171.1|0
1632314860000|2021-09-22 12:47:40|172.88|171.28|172.88|171.28|172.88|171.28|172.88|171.28|0
1632314880000|2021-09-22 12:48:00|172.52|170.92|172.52|170.92|172.52|170.92|172.52|170.92|0
1632314890000|2021-09-22 12:48:10|172.35|170.75|172.35|170.75|172.35|170.75|172.35|170.75|0
1632314900000|2021-09-22 12:48:20|172.52|170.92|172.52|170.92|172.52|170.92|172.52|170.92|0
1632314910000|2021-09-22 12:48:30|172.43|170.83|172.43|170.83|172.43|170.83|172.43|170.83|0
1632314920000|2021-09-22 12:48:40|172.52|170.92|172.52|170.92|172.52|170.92|172.52|170.92|0
1632314940000|2021-09-22 12:49:00|172.7|171.1|172.7|171.1|172.7|171.1|172.7|171.1|0
1632314970000|2021-09-22 12:49:30|172.88|171.28|172.88|171.28|172.88|171.28|172.88|171.28|0
1632314990000|2021-09-22 12:49:50|172.7|171.1|172.88|171.28|172.88|171.28|172.7|171.1|0
1632315000000|2021-09-22 12:50:00|172.7|171.1|172.88|171.28|172.88|171.28|172.7|171.1|0
1632315020000|2021-09-22 12:50:20|173.06|171.46|173.06|171.46|173.06|171.46|173.06|171.46|0
1632315030000|2021-09-22 12:50:30|172.88|171.28|172.7|171.1|172.88|171.28|172.7|171.1|0
1632315040000|2021-09-22 12:50:40|172.88|171.28|172.88|171.28|172.88|171.28|172.88|171.28|0
1632315050000|2021-09-22 12:50:50|173.05|171.45|173.23|171.63|173.23|171.63|173.05|171.45|0
1632315060000|2021-09-22 12:51:00|173.05|171.45|173.05|171.45|173.05|171.45|173.05|171.45|0
1632315110000|2021-09-22 12:51:50|172.7|171.1|172.7|171.1|172.7|171.1|172.7|171.1|0
1632315150000|2021-09-22 12:52:30|172.6|171|172.52|170.92|172.7|171.1|172.52|170.92|0
1632315200000|2021-09-22 12:53:20|172.7|171.1|172.7|171.1|172.7|171.1|172.7|171.1|0
1632315220000|2021-09-22 12:53:40|172.87|171.27|172.87|171.27|172.87|171.27|172.87|171.27|0
1632315240000|2021-09-22 12:54:00|173.05|171.45|172.87|171.27|173.05|171.45|172.87|171.27|0
1632315250000|2021-09-22 12:54:10|173.05|171.45|172.87|171.27|173.05|171.45|172.87|171.27|0
1632315260000|2021-09-22 12:54:20|173.05|171.45|172.87|171.27|173.05|171.45|172.87|171.27|0
1632315280000|2021-09-22 12:54:40|172.69|171.09|172.69|171.09|172.69|171.09|172.69|171.09|0
1632315320000|2021-09-22 12:55:20|172.52|170.92|172.52|170.92|172.52|170.92|172.52|170.92|0
1632315330000|2021-09-22 12:55:30|172.51|170.91|172.51|170.91|172.51|170.91|172.51|170.91|0
1632315360000|2021-09-22 12:56:00|172.34|170.74|172.34|170.74|172.34|170.74|172.16|170.56|0
1632315370000|2021-09-22 12:56:10|172.51|170.91|172.34|170.74|172.51|170.91|172.34|170.74|0
1632315390000|2021-09-22 12:56:30|172.51|170.91|172.51|170.91|172.51|170.91|172.42|170.82|0
1632315440000|2021-09-22 12:57:20|172.69|171.09|172.69|171.09|172.69|171.09|172.69|171.09|0
1632315450000|2021-09-22 12:57:30|172.51|170.91|172.51|170.91|172.51|170.91|172.51|170.91|0
1632315460000|2021-09-22 12:57:40|172.69|171.09|172.69|171.09|172.69|171.09|172.69|171.09|0
1632315490000|2021-09-22 12:58:10|172.51|170.91|172.51|170.91|172.51|170.91|172.33|170.73|0
1632315500000|2021-09-22 12:58:20|172.33|170.73|172.33|170.73|172.33|170.73|172.33|170.73|0
1632315520000|2021-09-22 12:58:40|172.24|170.64|172.16|170.56|172.24|170.64|172.16|170.56|0
1632315530000|2021-09-22 12:58:50|172.33|170.73|172.51|170.91|172.51|170.91|172.33|170.73|0
1632315540000|2021-09-22 12:59:00|172.33|170.73|172.33|170.73|172.33|170.73|172.33|170.73|0
1632315590000|2021-09-22 12:59:50|172.51|170.91|172.51|170.91|172.51|170.91|172.51|170.91|0
1632315600000|2021-09-22 13:00:00|172.69|171.09|172.69|171.09|172.69|171.09|172.69|171.09|0
1632315610000|2021-09-22 13:00:10|172.87|171.27|173.22|171.62|173.22|171.62|172.87|171.27|0
1632315620000|2021-09-22 13:00:20|173.04|171.44|173.04|171.44|173.04|171.44|173.04|171.44|0
1632315640000|2021-09-22 13:00:40|173.22|171.62|173.04|171.44|173.22|171.62|173.04|171.44|0
1632315660000|2021-09-22 13:01:00|172.86|171.26|172.86|171.26|172.86|171.26|172.86|171.26|0
1632315700000|2021-09-22 13:01:40|173.04|171.44|173.04|171.44|173.04|171.44|173.04|171.44|0
1632315750000|2021-09-22 13:02:30|173.22|171.62|173.4|171.8|173.4|171.8|173.22|171.62|0
1632315770000|2021-09-22 13:02:50|173.93|172.33|174.11|172.51|174.11|172.51|173.93|172.33|0
1632315780000|2021-09-22 13:03:00|174.29|172.69|174.65|173.05|174.65|173.05|174.29|172.69|0
1632315790000|2021-09-22 13:03:10|174.47|172.87|174.29|172.69|174.47|172.87|174.29|172.69|0
1632315800000|2021-09-22 13:03:20|174.47|172.87|174.47|172.87|174.47|172.87|174.47|172.87|0
1632315810000|2021-09-22 13:03:30|174.65|173.05|174.47|172.87|174.65|173.05|174.47|172.87|0
1632315820000|2021-09-22 13:03:40|174.65|173.05|174.47|172.87|174.65|173.05|174.47|172.87|0
1632315830000|2021-09-22 13:03:50|174.65|173.05|174.65|173.05|174.65|173.05|174.65|173.05|0
1632315860000|2021-09-22 13:04:20|175|173.4|175|173.4|175|173.4|175|173.4|0
1632315890000|2021-09-22 13:04:50|174.82|173.22|174.64|173.04|174.82|173.22|174.64|173.04|0
1632315900000|2021-09-22 13:05:00|174.47|172.87|174.29|172.69|174.47|172.87|174.29|172.69|0
1632315920000|2021-09-22 13:05:20|174.47|172.87|175|173.4|175|173.4|174.47|172.87|0
1632315930000|2021-09-22 13:05:30|174.82|173.22|174.64|173.04|174.82|173.22|174.64|173.04|0
1632315940000|2021-09-22 13:05:40|174.82|173.22|174.82|173.22|174.82|173.22|174.82|173.22|0
1632315950000|2021-09-22 13:05:50|174.64|173.04|174.46|172.86|174.64|173.04|174.46|172.86|0
1632315960000|2021-09-22 13:06:00|174.64|173.04|174.64|173.04|174.64|173.04|174.64|173.04|0
1632315970000|2021-09-22 13:06:10|175|173.4|175|173.4|175|173.4|175|173.4|0
1632315980000|2021-09-22 13:06:20|175.18|173.58|175|173.4|175.18|173.58|175|173.4|0
1632315990000|2021-09-22 13:06:30|174.82|173.22|175|173.4|175|173.4|174.82|173.22|0
1632316000000|2021-09-22 13:06:40|175.18|173.58|175|173.4|175.18|173.58|175|173.4|0
1632316010000|2021-09-22 13:06:50|175.18|173.58|175.18|173.58|175.18|173.58|175.18|173.58|0
1632316020000|2021-09-22 13:07:00|175.36|173.76|175.36|173.76|175.36|173.76|175.36|173.76|0
1632316030000|2021-09-22 13:07:10|175.54|173.94|175.54|173.94|175.54|173.94|175.36|173.76|0
1632316050000|2021-09-22 13:07:30|175.72|174.12|175.54|173.94|175.72|174.12|175.54|173.94|0
1632316060000|2021-09-22 13:07:40|175.36|173.76|175.54|173.94|175.54|173.94|175.36|173.76|0
1632316070000|2021-09-22 13:07:50|175.44|173.84|175.36|173.76|175.44|173.84|175.36|173.76|0
1632316080000|2021-09-22 13:08:00|175.18|173.58|175.18|173.58|175.18|173.58|175.18|173.58|0
1632316090000|2021-09-22 13:08:10|174.82|173.22|174.82|173.22|174.82|173.22|174.82|173.22|0
1632316110000|2021-09-22 13:08:30|174.64|173.04|174.46|172.86|174.64|173.04|174.46|172.86|0
1632316130000|2021-09-22 13:08:50|174.64|173.04|174.82|173.22|174.82|173.22|174.64|173.04|0
1632316140000|2021-09-22 13:09:00|174.64|173.04|174.46|172.86|174.64|173.04|174.46|172.86|0
1632316150000|2021-09-22 13:09:10|174.28|172.68|174.28|172.68|174.28|172.68|174.28|172.68|0
1632316160000|2021-09-22 13:09:20|174.37|172.77|174.1|172.5|174.37|172.77|174.1|172.5|0
1632316180000|2021-09-22 13:09:40|173.92|172.32|173.92|172.32|173.92|172.32|173.92|172.32|0
1632316190000|2021-09-22 13:09:50|174.1|172.5|173.92|172.32|174.1|172.5|173.92|172.32|0
1632316200000|2021-09-22 13:10:00|173.74|172.14|173.57|171.97|173.74|172.14|173.57|171.97|0
1632316230000|2021-09-22 13:10:30|173.39|171.79|173.39|171.79|173.39|171.79|173.39|171.79|0
1632316260000|2021-09-22 13:11:00|173.21|171.61|172.5|170.9|173.21|171.61|172.5|170.9|0
1632316270000|2021-09-22 13:11:10|172.67|171.07|172.85|171.25|172.85|171.25|172.67|171.07|0
1632316280000|2021-09-22 13:11:20|172.67|171.07|172.85|171.25|172.85|171.25|172.67|171.07|0
1632316290000|2021-09-22 13:11:30|172.67|171.07|172.67|171.07|172.85|171.25|172.67|171.07|0
1632316300000|2021-09-22 13:11:40|172.85|171.25|172.67|171.07|172.85|171.25|172.67|171.07|0
1632316320000|2021-09-22 13:12:00|172.32|170.72|172.32|170.72|172.32|170.72|172.14|170.54|0
1632316330000|2021-09-22 13:12:10|172.49|170.89|172.67|171.07|172.67|171.07|172.49|170.89|0
1632316350000|2021-09-22 13:12:30|172.49|170.89|172.49|170.89|172.49|170.89|172.49|170.89|0
1632316360000|2021-09-22 13:12:40|172.58|170.98|172.49|170.89|172.58|170.98|172.49|170.89|0
1632316370000|2021-09-22 13:12:50|172.67|171.07|172.58|170.98|172.67|171.07|172.49|170.89|0
1632316380000|2021-09-22 13:13:00|172.49|170.89|172.67|171.07|172.67|171.07|172.49|170.89|0
1632316390000|2021-09-22 13:13:10|172.49|170.89|172.14|170.54|172.49|170.89|171.96|170.36|0
1632316400000|2021-09-22 13:13:20|171.96|170.36|172.14|170.54|172.14|170.54|171.96|170.36|0
1632316410000|2021-09-22 13:13:30|172.04|170.44|171.43|169.83|172.04|170.44|171.43|169.83|0
1632316420000|2021-09-22 13:13:40|171.25|169.65|171.43|169.83|171.43|169.83|171.25|169.65|0
1632316430000|2021-09-22 13:13:50|171.25|169.65|171.43|169.83|171.43|169.83|171.25|169.65|0
1632316450000|2021-09-22 13:14:10|171.25|169.65|171.07|169.47|171.25|169.65|171.07|169.47|0
1632316460000|2021-09-22 13:14:20|171.25|169.65|171.07|169.47|171.25|169.65|171.07|169.47|0
1632316470000|2021-09-22 13:14:30|171.25|169.65|170.89|169.29|171.25|169.65|170.89|169.29|0
1632316480000|2021-09-22 13:14:40|170.72|169.12|170.54|168.94|170.72|169.12|170.36|168.76|0
1632316490000|2021-09-22 13:14:50|170.72|169.12|170.72|169.12|170.72|169.12|170.72|169.12|0
1632316510000|2021-09-22 13:15:10|171.07|169.47|171.42|169.82|171.6|170|171.07|169.47|0
1632316520000|2021-09-22 13:15:20|171.25|169.65|171.25|169.65|171.25|169.65|171.25|169.65|0
1632316530000|2021-09-22 13:15:30|171.42|169.82|171.69|170.09|171.69|170.09|171.42|169.82|0
1632316540000|2021-09-22 13:15:40|171.6|170|171.78|170.18|171.78|170.18|171.6|170|0
1632316550000|2021-09-22 13:15:50|171.6|170|171.78|170.18|171.78|170.18|171.6|170|0
1632316560000|2021-09-22 13:16:00|171.96|170.36|171.96|170.36|171.96|170.36|171.96|170.36|0
1632316590000|2021-09-22 13:16:30|171.78|170.18|171.25|169.65|171.78|170.18|171.25|169.65|0
1632316600000|2021-09-22 13:16:40|171.07|169.47|171.51|169.91|171.51|169.91|171.07|169.47|0
1632316610000|2021-09-22 13:16:50|171.42|169.82|171.6|170|171.6|170|171.42|169.82|0
1632316620000|2021-09-22 13:17:00|171.42|169.82|171.42|169.82|171.42|169.82|171.42|169.82|0
1632316630000|2021-09-22 13:17:10|171.24|169.64|171.07|169.47|171.24|169.64|171.07|169.47|0
1632316650000|2021-09-22 13:17:30|170.71|169.11|170.54|168.94|170.71|169.11|170.54|168.94|0
1632316660000|2021-09-22 13:17:40|170.71|169.11|170.71|169.11|170.89|169.29|170.71|169.11|0
1632316670000|2021-09-22 13:17:50|170.54|168.94|170.54|168.94|170.54|168.94|170.54|168.94|0
1632316680000|2021-09-22 13:18:00|170.71|169.11|170.71|169.11|170.71|169.11|170.54|168.94|0
1632316690000|2021-09-22 13:18:10|170.89|169.29|170.71|169.11|170.89|169.29|170.71|169.11|0
1632316700000|2021-09-22 13:18:20|170.8|169.2|170.71|169.11|170.89|169.29|170.71|169.11|0
1632316720000|2021-09-22 13:18:40|170.62|169.02|170.53|168.93|170.62|169.02|170.53|168.93|0
1632316730000|2021-09-22 13:18:50|170.36|168.76|170.18|168.58|170.36|168.76|170.18|168.58|0
1632316740000|2021-09-22 13:19:00|170|168.4|169.12|167.52|170|168.4|169.12|167.52|0
1632316750000|2021-09-22 13:19:10|169.3|167.7|169.3|167.7|169.47|167.87|169.3|167.7|0
1632316760000|2021-09-22 13:19:20|169.12|167.52|169.3|167.7|169.3|167.7|169.12|167.52|0
1632316770000|2021-09-22 13:19:30|169.47|167.87|169.47|167.87|169.47|167.87|169.47|167.87|0
1632316780000|2021-09-22 13:19:40|169.3|167.7|169.65|168.05|169.65|168.05|169.3|167.7|0
1632316790000|2021-09-22 13:19:50|169.83|168.23|170.09|168.49|170.09|168.49|169.83|168.23|0
1632316800000|2021-09-22 13:20:00|170|168.4|169.83|168.23|170|168.4|169.83|168.23|0
1632316810000|2021-09-22 13:20:10|170|168.4|170.71|169.11|170.71|169.11|170|168.4|0
1632316820000|2021-09-22 13:20:20|170.89|169.29|170.89|169.29|170.89|169.29|170.89|169.29|0
1632316840000|2021-09-22 13:20:40|170.71|169.11|170.53|168.93|170.71|169.11|170.53|168.93|0
1632316850000|2021-09-22 13:20:50|170.35|168.75|170.18|168.58|170.35|168.75|170.18|168.58|0
1632316860000|2021-09-22 13:21:00|170|168.4|170|168.4|170|168.4|170|168.4|0
1632316870000|2021-09-22 13:21:10|170.26|168.66|170.53|168.93|170.53|168.93|170.26|168.66|0
1632316880000|2021-09-22 13:21:20|170.35|168.75|170.18|168.58|170.35|168.75|170.18|168.58|0
1632316890000|2021-09-22 13:21:30|170|168.4|170.18|168.58|170.18|168.58|170|168.4|0
1632316900000|2021-09-22 13:21:40|170|168.4|170.18|168.58|170.18|168.58|170|168.4|0
1632316910000|2021-09-22 13:21:50|170|168.4|170.18|168.58|170.18|168.58|170|168.4|0
1632316920000|2021-09-22 13:22:00|170|168.4|169.12|167.52|170|168.4|169.12|167.52|0
1632316930000|2021-09-22 13:22:10|169.55|167.95|169.47|167.87|169.65|168.05|169.47|167.87|0
1632316940000|2021-09-22 13:22:20|169.29|167.69|169.12|167.52|169.29|167.69|169.12|167.52|0
1632316950000|2021-09-22 13:22:30|169.47|167.87|169.47|167.87|169.47|167.87|169.47|167.87|0
1632316960000|2021-09-22 13:22:40|169.65|168.05|169.38|167.78|169.65|168.05|169.38|167.78|0
1632316970000|2021-09-22 13:22:50|169.47|167.87|169.47|167.87|169.47|167.87|169.29|167.69|0
1632316980000|2021-09-22 13:23:00|169.65|168.05|169.65|168.05|169.65|168.05|169.65|168.05|0
1632316990000|2021-09-22 13:23:10|169.82|168.22|169.65|168.05|169.82|168.22|169.65|168.05|0
1632317000000|2021-09-22 13:23:20|169.64|168.04|169.82|168.22|169.82|168.22|169.64|168.04|0
1632317010000|2021-09-22 13:23:30|169.64|168.04|169.64|168.04|169.64|168.04|169.64|168.04|0
1632317020000|2021-09-22 13:23:40|169.29|167.69|169.47|167.87|169.47|167.87|169.29|167.69|0
1632317030000|2021-09-22 13:23:50|169.64|168.04|169.47|167.87|169.64|168.04|169.47|167.87|0
1632317040000|2021-09-22 13:24:00|169.29|167.69|169.11|167.51|169.29|167.69|169.11|167.51|0
1632317050000|2021-09-22 13:24:10|168.94|167.34|168.94|167.34|169.11|167.51|168.94|167.34|0
1632317060000|2021-09-22 13:24:20|169.29|167.69|169.64|168.04|169.64|168.04|169.29|167.69|0
1632317070000|2021-09-22 13:24:30|169.82|168.22|169.29|167.69|169.82|168.22|169.29|167.69|0
1632317080000|2021-09-22 13:24:40|169.11|167.51|168.76|167.16|169.11|167.51|168.76|167.16|0
1632317090000|2021-09-22 13:24:50|168.94|167.34|168.94|167.34|169.11|167.51|168.94|167.34|0
1632317100000|2021-09-22 13:25:00|169.11|167.51|169.64|168.04|169.64|168.04|169.11|167.51|0
1632317110000|2021-09-22 13:25:10|169.82|168.22|169.64|168.04|169.82|168.22|169.64|168.04|0
1632317120000|2021-09-22 13:25:20|169.47|167.87|169.11|167.51|169.47|167.87|169.11|167.51|0
1632317130000|2021-09-22 13:25:30|169.29|167.69|169.2|167.6|169.29|167.69|169.2|167.6|0
1632317140000|2021-09-22 13:25:40|169.47|167.87|169.29|167.69|169.47|167.87|169.29|167.69|0
1632317150000|2021-09-22 13:25:50|169.11|167.51|169.11|167.51|169.11|167.51|169.11|167.51|0
1632317160000|2021-09-22 13:26:00|169.47|167.87|169.11|167.51|169.47|167.87|169.11|167.51|0
1632317170000|2021-09-22 13:26:10|168.94|167.34|168.76|167.16|168.94|167.34|168.76|167.16|0
1632317180000|2021-09-22 13:26:20|168.41|166.81|168.94|167.34|169.29|167.69|168.41|166.81|0
1632317190000|2021-09-22 13:26:30|168.76|167.16|168.76|167.16|168.76|167.16|168.76|167.16|0
1632317200000|2021-09-22 13:26:40|168.58|166.98|168.58|166.98|168.76|167.16|168.58|166.98|0
1632317210000|2021-09-22 13:26:50|168.76|167.16|168.41|166.81|168.76|167.16|168.41|166.81|0
1632317220000|2021-09-22 13:27:00|168.23|166.63|168.41|166.81|168.41|166.81|168.23|166.63|0
1632317230000|2021-09-22 13:27:10|168.23|166.63|168.06|166.46|168.23|166.63|167.88|166.28|0
1632317240000|2021-09-22 13:27:20|168.05|166.45|168.41|166.81|168.41|166.81|168.05|166.45|0
1632317250000|2021-09-22 13:27:30|168.58|166.98|169.11|167.51|169.11|167.51|168.58|166.98|0
1632317260000|2021-09-22 13:27:40|169.29|167.69|168.93|167.33|169.29|167.69|168.93|167.33|0
1632317270000|2021-09-22 13:27:50|169.11|167.51|168.93|167.33|169.11|167.51|168.76|167.16|0
1632317280000|2021-09-22 13:28:00|169.29|167.69|169.64|168.04|169.64|168.04|169.29|167.69|0
1632317290000|2021-09-22 13:28:10|169.46|167.86|169.46|167.86|169.64|168.04|169.46|167.86|0
1632317300000|2021-09-22 13:28:20|169.82|168.22|169.82|168.22|169.82|168.22|169.82|168.22|0
1632317310000|2021-09-22 13:28:30|169.81|168.21|169.99|168.39|169.99|168.39|169.81|168.21|0
1632317320000|2021-09-22 13:28:40|170.17|168.57|169.81|168.21|170.17|168.57|169.81|168.21|0
1632317330000|2021-09-22 13:28:50|169.99|168.39|169.46|167.86|169.99|168.39|169.46|167.86|0
1632317340000|2021-09-22 13:29:00|169.81|168.21|170.08|168.48|170.17|168.57|169.81|168.21|0
1632317350000|2021-09-22 13:29:10|170.17|168.57|170.17|168.57|170.17|168.57|169.99|168.39|0
1632317360000|2021-09-22 13:29:20|170.7|169.1|170.88|169.28|171.05|169.45|170.7|169.1|0
1632317370000|2021-09-22 13:29:30|171.05|169.45|170.7|169.1|171.05|169.45|170.52|168.92|0
1632317380000|2021-09-22 13:29:40|170.87|169.27|171.05|169.45|171.23|169.63|170.87|169.27|0
1632317390000|2021-09-22 13:29:50|170.87|169.27|171.23|169.63|171.23|169.63|170.87|169.27|0
1632317400000|2021-09-22 13:30:00|171.41|169.81|171.23|169.63|171.41|169.81|171.23|169.63|0
1632317410000|2021-09-22 13:30:10|169.99|168.39|170.7|169.1|170.7|169.1|169.99|168.39|0
1632317420000|2021-09-22 13:30:20|171.05|169.45|169.46|167.86|171.05|169.45|169.46|167.86|0
1632317430000|2021-09-22 13:30:30|168.93|167.33|169.81|168.21|169.81|168.21|168.93|167.33|0
1632317440000|2021-09-22 13:30:40|169.99|168.39|168.75|167.15|169.99|168.39|168.58|166.98|0
1632317450000|2021-09-22 13:30:50|169.46|167.86|169.11|167.51|169.46|167.86|168.93|167.33|0
1632317460000|2021-09-22 13:31:00|168.23|166.63|168.4|166.8|168.4|166.8|167.52|165.92|0
1632317470000|2021-09-22 13:31:10|168.58|166.98|169.81|168.21|169.81|168.21|168.58|166.98|0
1632317480000|2021-09-22 13:31:20|170.34|168.74|170.34|168.74|170.34|168.74|169.81|168.21|0
1632317490000|2021-09-22 13:31:30|169.46|167.86|168.58|166.98|169.46|167.86|168.58|166.98|0
1632317500000|2021-09-22 13:31:40|168.23|166.63|167.87|166.27|168.23|166.63|167.87|166.27|0
1632317510000|2021-09-22 13:31:50|168.05|166.45|168.4|166.8|168.58|166.98|168.05|166.45|0
1632317520000|2021-09-22 13:32:00|168.93|167.33|168.93|167.33|168.93|167.33|168.93|167.33|0
1632317530000|2021-09-22 13:32:10|168.4|166.8|168.31|166.71|168.58|166.98|168.31|166.71|0
1632317540000|2021-09-22 13:32:20|168.05|166.45|168.75|167.15|168.75|167.15|168.05|166.45|0
1632317550000|2021-09-22 13:32:30|168.93|167.33|169.1|167.5|169.28|167.68|168.93|167.33|0
1632317560000|2021-09-22 13:32:40|169.28|167.68|168.4|166.8|169.28|167.68|168.4|166.8|0
1632317570000|2021-09-22 13:32:50|168.22|166.62|167.87|166.27|168.4|166.8|167.87|166.27|0
1632317580000|2021-09-22 13:33:00|168.05|166.45|168.58|166.98|168.58|166.98|168.05|166.45|0
1632317590000|2021-09-22 13:33:10|169.1|167.5|169.28|167.68|169.28|167.68|169.1|167.5|0
1632317600000|2021-09-22 13:33:20|168.93|167.33|169.28|167.68|169.28|167.68|168.75|167.15|0
1632317610000|2021-09-22 13:33:30|169.1|167.5|168.22|166.62|169.1|167.5|168.22|166.62|0
1632317620000|2021-09-22 13:33:40|168.05|166.45|168.4|166.8|168.57|166.97|168.05|166.45|0
1632317630000|2021-09-22 13:33:50|168.93|167.33|168.05|166.45|168.93|167.33|168.05|166.45|0
1632317640000|2021-09-22 13:34:00|168.4|166.8|168.93|167.33|168.93|167.33|168.22|166.62|0
1632317650000|2021-09-22 13:34:10|168.4|166.8|168.93|167.33|168.93|167.33|168.4|166.8|0
1632317660000|2021-09-22 13:34:20|169.45|167.85|168.93|167.33|169.81|168.21|168.93|167.33|0
1632317670000|2021-09-22 13:34:30|168.75|167.15|168.22|166.62|168.75|167.15|168.05|166.45|0
1632317680000|2021-09-22 13:34:40|167.69|166.09|167.87|166.27|167.87|166.27|167.34|165.74|0
1632317690000|2021-09-22 13:34:50|167.69|166.09|167.69|166.09|167.69|166.09|167.34|165.74|0
1632317700000|2021-09-22 13:35:00|166.99|165.39|167.17|165.57|167.17|165.57|166.99|165.39|0
1632317710000|2021-09-22 13:35:10|166.99|165.39|166.64|165.04|166.99|165.39|166.64|165.04|0
1632317720000|2021-09-22 13:35:20|167.69|166.09|168.4|166.8|168.4|166.8|167.69|166.09|0
1632317730000|2021-09-22 13:35:30|168.57|166.97|168.04|166.44|168.57|166.97|168.04|166.44|0
1632317740000|2021-09-22 13:35:40|167.34|165.74|167.34|165.74|167.69|166.09|167.34|165.74|0
1632317750000|2021-09-22 13:35:50|167.17|165.57|167.69|166.09|167.69|166.09|167.17|165.57|0
1632317760000|2021-09-22 13:36:00|168.04|166.44|168.75|167.15|168.75|167.15|167.87|166.27|0
1632317770000|2021-09-22 13:36:10|168.57|166.97|167.52|165.92|168.57|166.97|167.52|165.92|0
1632317780000|2021-09-22 13:36:20|167.69|166.09|167.69|166.09|167.87|166.27|167.52|165.92|0
1632317790000|2021-09-22 13:36:30|167.87|166.27|167.87|166.27|167.87|166.27|167.87|166.27|0
1632317800000|2021-09-22 13:36:40|168.04|166.44|167.52|165.92|168.22|166.62|167.52|165.92|0
1632317810000|2021-09-22 13:36:50|167.69|166.09|167.17|165.57|167.69|166.09|167.17|165.57|0
1632317820000|2021-09-22 13:37:00|166.99|165.39|167.17|165.57|167.34|165.74|166.99|165.39|0
1632317830000|2021-09-22 13:37:10|167.52|165.92|167.69|166.09|167.87|166.27|167.34|165.74|0
1632317840000|2021-09-22 13:37:20|167.52|165.92|167.34|165.74|167.52|165.92|167.34|165.74|0
1632317850000|2021-09-22 13:37:30|166.81|165.21|166.64|165.04|166.81|165.21|166.46|164.86|0
1632317860000|2021-09-22 13:37:40|165.94|164.34|166.11|164.51|166.46|164.86|165.94|164.34|0
1632317870000|2021-09-22 13:37:50|165.59|163.99|165.76|164.16|165.94|164.34|165.59|163.99|0
1632317880000|2021-09-22 13:38:00|166.46|164.86|166.46|164.86|166.81|165.21|166.46|164.86|0
1632317890000|2021-09-22 13:38:10|166.81|165.21|166.81|165.21|166.99|165.39|166.64|165.04|0
1632317900000|2021-09-22 13:38:20|166.64|165.04|167.51|165.91|167.51|165.91|166.64|165.04|0
1632317910000|2021-09-22 13:38:30|167.16|165.56|166.81|165.21|167.16|165.56|166.81|165.21|0
1632317920000|2021-09-22 13:38:40|166.99|165.39|166.99|165.39|166.99|165.39|166.99|165.39|0
1632317930000|2021-09-22 13:38:50|166.81|165.21|166.64|165.04|166.99|165.39|166.64|165.04|0
1632317940000|2021-09-22 13:39:00|166.46|164.86|167.34|165.74|167.34|165.74|166.46|164.86|0
1632317950000|2021-09-22 13:39:10|167.51|165.91|166.81|165.21|167.51|165.91|166.81|165.21|0
1632317960000|2021-09-22 13:39:20|166.64|165.04|166.81|165.21|166.99|165.39|166.64|165.04|0
1632317970000|2021-09-22 13:39:30|166.46|164.86|166.46|164.86|166.64|165.04|166.46|164.86|0
1632317980000|2021-09-22 13:39:40|166.64|165.04|166.64|165.04|166.64|165.04|166.64|165.04|0
1632317990000|2021-09-22 13:39:50|166.46|164.86|166.29|164.69|166.46|164.86|166.11|164.51|0
1632318000000|2021-09-22 13:40:00|165.94|164.34|166.11|164.51|166.11|164.51|165.94|164.34|0
1632318010000|2021-09-22 13:40:10|165.94|164.34|166.11|164.51|166.11|164.51|165.76|164.16|0
1632318020000|2021-09-22 13:40:20|165.76|164.16|164.72|163.12|165.76|164.16|164.72|163.12|0
1632318030000|2021-09-22 13:40:30|165.41|163.81|165.24|163.64|165.41|163.81|165.06|163.46|0
1632318040000|2021-09-22 13:40:40|165.06|163.46|165.24|163.64|165.24|163.64|165.06|163.46|0
1632318050000|2021-09-22 13:40:50|165.06|163.46|165.76|164.16|165.76|164.16|165.06|163.46|0
1632318060000|2021-09-22 13:41:00|165.94|164.34|166.28|164.68|166.28|164.68|165.94|164.34|0
1632318070000|2021-09-22 13:41:10|166.46|164.86|167.16|165.56|167.16|165.56|166.46|164.86|0
1632318080000|2021-09-22 13:41:20|166.81|165.21|166.11|164.51|166.81|165.21|165.76|164.16|0
1632318090000|2021-09-22 13:41:30|165.76|164.16|165.76|164.16|165.76|164.16|165.59|163.99|0
1632318100000|2021-09-22 13:41:40|165.93|164.33|166.11|164.51|166.28|164.68|165.76|164.16|0
1632318110000|2021-09-22 13:41:50|165.93|164.33|165.76|164.16|166.28|164.68|165.76|164.16|0
1632318120000|2021-09-22 13:42:00|166.11|164.51|166.28|164.68|166.28|164.68|165.93|164.33|0
1632318130000|2021-09-22 13:42:10|166.11|164.51|166.46|164.86|166.46|164.86|166.11|164.51|0
1632318140000|2021-09-22 13:42:20|166.81|165.21|166.81|165.21|166.81|165.21|166.63|165.03|0
1632318150000|2021-09-22 13:42:30|166.46|164.86|166.46|164.86|166.46|164.86|166.28|164.68|0
1632318160000|2021-09-22 13:42:40|166.28|164.68|166.63|165.03|166.63|165.03|166.28|164.68|0
1632318170000|2021-09-22 13:42:50|166.46|164.86|166.46|164.86|166.46|164.86|166.46|164.86|0
1632318180000|2021-09-22 13:43:00|165.76|164.16|165.41|163.81|165.76|164.16|165.24|163.64|0
1632318190000|2021-09-22 13:43:10|165.24|163.64|165.41|163.81|165.41|163.81|165.24|163.64|0
1632318200000|2021-09-22 13:43:20|165.76|164.16|165.41|163.81|165.76|164.16|165.41|163.81|0
1632318210000|2021-09-22 13:43:30|165.23|163.63|164.54|162.94|165.23|163.63|164.54|162.94|0
1632318220000|2021-09-22 13:43:40|164.36|162.76|164.36|162.76|164.36|162.76|164.19|162.59|0
1632318230000|2021-09-22 13:43:50|164.02|162.42|164.02|162.42|164.19|162.59|164.02|162.42|0
1632318240000|2021-09-22 13:44:00|164.19|162.59|164.54|162.94|164.54|162.94|164.19|162.59|0
1632318250000|2021-09-22 13:44:10|164.71|163.11|164.71|163.11|164.71|163.11|164.54|162.94|0
1632318260000|2021-09-22 13:44:20|164.89|163.29|164.89|163.29|164.89|163.29|164.89|163.29|0
1632318270000|2021-09-22 13:44:30|164.71|163.11|165.06|163.46|165.06|163.46|164.71|163.11|0
1632318280000|2021-09-22 13:44:40|164.88|163.28|165.58|163.98|165.58|163.98|164.88|163.28|0
1632318290000|2021-09-22 13:44:50|166.46|164.86|165.93|164.33|166.46|164.86|165.93|164.33|0
1632318300000|2021-09-22 13:45:00|165.41|163.81|166.63|165.03|166.63|165.03|165.41|163.81|0
1632318310000|2021-09-22 13:45:10|166.45|164.85|167.15|165.55|167.15|165.55|166.45|164.85|0
1632318320000|2021-09-22 13:45:20|166.98|165.38|167.51|165.91|167.51|165.91|166.98|165.38|0
1632318330000|2021-09-22 13:45:30|166.98|165.38|167.86|166.26|167.86|166.26|166.98|165.38|0
1632318340000|2021-09-22 13:45:40|167.68|166.08|167.33|165.73|167.68|166.08|167.33|165.73|0
1632318350000|2021-09-22 13:45:50|167.5|165.9|167.33|165.73|167.5|165.9|167.33|165.73|0
1632318360000|2021-09-22 13:46:00|167.86|166.26|167.68|166.08|167.86|166.26|167.68|166.08|0
1632318370000|2021-09-22 13:46:10|167.86|166.26|168.21|166.61|168.21|166.61|167.86|166.26|0
1632318380000|2021-09-22 13:46:20|167.68|166.08|167.86|166.26|167.86|166.26|167.68|166.08|0
1632318390000|2021-09-22 13:46:30|168.03|166.43|168.03|166.43|168.21|166.61|168.03|166.43|0
1632318400000|2021-09-22 13:46:40|168.21|166.61|167.68|166.08|168.21|166.61|167.68|166.08|0
1632318410000|2021-09-22 13:46:50|167.5|165.9|168.38|166.78|168.38|166.78|167.5|165.9|0
1632318420000|2021-09-22 13:47:00|167.85|166.25|168.03|166.43|168.03|166.43|167.68|166.08|0
1632318430000|2021-09-22 13:47:10|168.29|166.69|168.73|167.13|168.73|167.13|168.21|166.61|0
1632318440000|2021-09-22 13:47:20|168.56|166.96|168.56|166.96|168.91|167.31|168.56|166.96|0
1632318450000|2021-09-22 13:47:30|168.38|166.78|168.38|166.78|168.56|166.96|168.38|166.78|0
1632318460000|2021-09-22 13:47:40|168.21|166.61|168.2|166.6|168.21|166.61|168.03|166.43|0
1632318470000|2021-09-22 13:47:50|168.03|166.43|167.68|166.08|168.03|166.43|167.68|166.08|0
1632318480000|2021-09-22 13:48:00|167.5|165.9|167.15|165.55|167.5|165.9|167.15|165.55|0
1632318490000|2021-09-22 13:48:10|166.98|165.38|166.63|165.03|167.15|165.55|166.63|165.03|0
1632318500000|2021-09-22 13:48:20|166.8|165.2|167.33|165.73|167.33|165.73|166.8|165.2|0
1632318510000|2021-09-22 13:48:30|167.15|165.55|167.5|165.9|167.5|165.9|167.15|165.55|0
1632318520000|2021-09-22 13:48:40|167.33|165.73|167.68|166.08|167.68|166.08|167.15|165.55|0
1632318530000|2021-09-22 13:48:50|167.85|166.25|167.85|166.25|168.03|166.43|167.85|166.25|0
1632318540000|2021-09-22 13:49:00|167.33|165.73|168.03|166.43|168.2|166.6|167.33|165.73|0
1632318550000|2021-09-22 13:49:10|168.2|166.6|168.2|166.6|168.2|166.6|168.03|166.43|0
1632318560000|2021-09-22 13:49:20|168.03|166.43|167.68|166.08|168.03|166.43|167.68|166.08|0
1632318570000|2021-09-22 13:49:30|167.15|165.55|167.32|165.72|167.32|165.72|167.15|165.55|0
1632318580000|2021-09-22 13:49:40|167.5|165.9|167.15|165.55|167.5|165.9|167.15|165.55|0
1632318590000|2021-09-22 13:49:50|167.32|165.72|167.32|165.72|167.32|165.72|167.32|165.72|0
1632318600000|2021-09-22 13:50:00|166.97|165.37|167.15|165.55|167.32|165.72|166.97|165.37|0
1632318610000|2021-09-22 13:50:10|166.8|165.2|167.15|165.55|167.15|165.55|166.62|165.02|0
1632318620000|2021-09-22 13:50:20|166.8|165.2|166.62|165.02|166.8|165.2|166.62|165.02|0
1632318630000|2021-09-22 13:50:30|166.8|165.2|167.32|165.72|167.32|165.72|166.8|165.2|0
1632318640000|2021-09-22 13:50:40|167.5|165.9|167.85|166.25|167.85|166.25|167.5|165.9|0
1632318650000|2021-09-22 13:50:50|168.03|166.43|168.2|166.6|168.38|166.78|168.03|166.43|0
1632318660000|2021-09-22 13:51:00|167.85|166.25|167.85|166.25|168.03|166.43|167.85|166.25|0
1632318670000|2021-09-22 13:51:10|168.38|166.78|168.38|166.78|168.55|166.95|168.38|166.78|0
1632318680000|2021-09-22 13:51:20|168.55|166.95|168.9|167.3|168.9|167.3|168.55|166.95|0
1632318690000|2021-09-22 13:51:30|169.08|167.48|169.43|167.83|169.43|167.83|169.08|167.48|0
1632318700000|2021-09-22 13:51:40|169.26|167.66|169.26|167.66|169.26|167.66|169.08|167.48|0
1632318710000|2021-09-22 13:51:50|169.43|167.83|169.43|167.83|169.79|168.19|169.43|167.83|0
1632318720000|2021-09-22 13:52:00|169.26|167.66|169.08|167.48|169.26|167.66|169.08|167.48|0
1632318730000|2021-09-22 13:52:10|168.9|167.3|168.73|167.13|168.9|167.3|168.73|167.13|0
1632318740000|2021-09-22 13:52:20|168.55|166.95|168.37|166.77|168.55|166.95|168.2|166.6|0
1632318750000|2021-09-22 13:52:30|168.73|167.13|168.55|166.95|168.73|167.13|168.55|166.95|0
1632318760000|2021-09-22 13:52:40|168.9|167.3|168.73|167.13|168.9|167.3|168.73|167.13|0
1632318770000|2021-09-22 13:52:50|168.9|167.3|169.08|167.48|169.25|167.65|168.9|167.3|0
1632318780000|2021-09-22 13:53:00|168.9|167.3|169.08|167.48|169.08|167.48|168.9|167.3|0
1632318790000|2021-09-22 13:53:10|169.25|167.65|168.9|167.3|169.25|167.65|168.9|167.3|0
1632318800000|2021-09-22 13:53:20|169.08|167.48|168.73|167.13|169.25|167.65|168.73|167.13|0
1632318810000|2021-09-22 13:53:30|168.55|166.95|168.9|167.3|168.9|167.3|168.55|166.95|0
1632318820000|2021-09-22 13:53:40|169.08|167.48|169.34|167.74|169.34|167.74|169.08|167.48|0
1632318830000|2021-09-22 13:53:50|169.25|167.65|169.61|168.01|169.61|168.01|169.25|167.65|0
1632318840000|2021-09-22 13:54:00|169.78|168.18|169.78|168.18|169.78|168.18|169.61|168.01|0
1632318850000|2021-09-22 13:54:10|169.96|168.36|170.14|168.54|170.31|168.71|169.96|168.36|0
1632318860000|2021-09-22 13:54:20|169.96|168.36|169.78|168.18|169.96|168.36|169.61|168.01|0
1632318870000|2021-09-22 13:54:30|169.96|168.36|169.78|168.18|169.96|168.36|169.61|168.01|0
1632318880000|2021-09-22 13:54:40|169.61|168.01|169.43|167.83|169.61|168.01|169.08|167.48|0
1632318890000|2021-09-22 13:54:50|169.61|168.01|169.61|168.01|169.61|168.01|169.43|167.83|0
1632318900000|2021-09-22 13:55:00|170.14|168.54|170.84|169.24|170.84|169.24|170.14|168.54|0
1632318910000|2021-09-22 13:55:10|170.31|168.71|171.02|169.42|171.02|169.42|170.31|168.71|0
1632318920000|2021-09-22 13:55:20|171.37|169.77|171.2|169.6|171.37|169.77|171.2|169.6|0
1632318930000|2021-09-22 13:55:30|171.37|169.77|171.2|169.6|171.37|169.77|171.2|169.6|0
1632318940000|2021-09-22 13:55:40|171.55|169.95|171.37|169.77|171.55|169.95|171.37|169.77|0
1632318950000|2021-09-22 13:55:50|171.55|169.95|171.55|169.95|171.55|169.95|171.37|169.77|0
1632318960000|2021-09-22 13:56:00|171.91|170.31|172.08|170.48|172.26|170.66|171.91|170.31|0
1632318970000|2021-09-22 13:56:10|172.44|170.84|172.62|171.02|172.8|171.2|172.44|170.84|0
1632318980000|2021-09-22 13:56:20|172.8|171.2|173.15|171.55|173.15|171.55|172.8|171.2|0
1632318990000|2021-09-22 13:56:30|173.33|171.73|173.51|171.91|173.51|171.91|173.33|171.73|0
1632319000000|2021-09-22 13:56:40|173.33|171.73|173.33|171.73|173.33|171.73|172.97|171.37|0
1632319010000|2021-09-22 13:56:50|173.15|171.55|173.33|171.73|173.33|171.73|172.97|171.37|0
1632319020000|2021-09-22 13:57:00|173.51|171.91|173.51|171.91|173.51|171.91|173.15|171.55|0
1632319030000|2021-09-22 13:57:10|173.69|172.09|173.51|171.91|173.69|172.09|173.51|171.91|0
1632319040000|2021-09-22 13:57:20|173.69|172.09|172.79|171.19|173.69|172.09|172.62|171.02|0
1632319050000|2021-09-22 13:57:30|172.97|171.37|172.44|170.84|172.97|171.37|172.44|170.84|0
1632319060000|2021-09-22 13:57:40|172.62|171.02|173.33|171.73|173.51|171.91|172.62|171.02|0
1632319070000|2021-09-22 13:57:50|173.51|171.91|173.68|172.08|173.68|172.08|173.51|171.91|0
1632319080000|2021-09-22 13:58:00|173.86|172.26|174.04|172.44|174.04|172.44|173.86|172.26|0
1632319090000|2021-09-22 13:58:10|174.22|172.62|174.22|172.62|174.22|172.62|174.04|172.44|0
1632319100000|2021-09-22 13:58:20|174.04|172.44|174.04|172.44|174.22|172.62|174.04|172.44|0
1632319110000|2021-09-22 13:58:30|174.22|172.62|174.4|172.8|174.4|172.8|174.22|172.62|0
1632319120000|2021-09-22 13:58:40|174.22|172.62|174.04|172.44|174.22|172.62|174.04|172.44|0
1632319130000|2021-09-22 13:58:50|174.22|172.62|174.04|172.44|174.22|172.62|174.04|172.44|0
1632319140000|2021-09-22 13:59:00|173.86|172.26|173.68|172.08|173.86|172.26|173.68|172.08|0
1632319150000|2021-09-22 13:59:10|173.86|172.26|173.86|172.26|173.86|172.26|173.68|172.08|0
1632319160000|2021-09-22 13:59:20|174.04|172.44|174.94|173.34|174.94|173.34|174.04|172.44|0
1632319170000|2021-09-22 13:59:30|174.93|173.33|174.93|173.33|175.11|173.51|174.93|173.33|0
1632319180000|2021-09-22 13:59:40|174.76|173.16|174.76|173.16|174.76|173.16|174.76|173.16|0
1632319190000|2021-09-22 13:59:50|174.93|173.33|176.01|174.41|176.01|174.41|174.93|173.33|0
1632319200000|2021-09-22 14:00:00|176.37|174.77|176.01|174.41|176.55|174.95|176.01|174.41|0
1632319210000|2021-09-22 14:00:10|175.83|174.23|176.37|174.77|176.37|174.77|175.83|174.23|0
1632319220000|2021-09-22 14:00:20|176.01|174.41|176.01|174.41|176.01|174.41|176.01|174.41|0
1632319230000|2021-09-22 14:00:30|175.83|174.23|176.37|174.77|176.37|174.77|175.83|174.23|0
1632319250000|2021-09-22 14:00:50|176.19|174.59|176.01|174.41|176.19|174.59|175.83|174.23|0
1632319260000|2021-09-22 14:01:00|175.65|174.05|176.01|174.41|176.01|174.41|175.65|174.05|0
1632319270000|2021-09-22 14:01:10|176.37|174.77|176.37|174.77|176.37|174.77|176.19|174.59|0
1632319280000|2021-09-22 14:01:20|176.73|175.13|176.73|175.13|176.73|175.13|176.73|175.13|0
1632319300000|2021-09-22 14:01:40|177.63|176.03|178.17|176.57|178.17|176.57|177.63|176.03|0
1632319310000|2021-09-22 14:01:50|178.35|176.75|178.71|177.11|178.71|177.11|178.35|176.75|0
1632319320000|2021-09-22 14:02:00|179.44|177.84|179.26|177.66|179.44|177.84|178.89|177.29|0
1632319330000|2021-09-22 14:02:10|178.89|177.29|179.62|178.02|179.62|178.02|178.89|177.29|0
1632319340000|2021-09-22 14:02:20|179.8|178.2|179.98|178.38|180.53|178.93|179.8|178.2|0
1632319350000|2021-09-22 14:02:30|179.62|178.02|179.8|178.2|179.98|178.38|179.44|177.84|0
1632319360000|2021-09-22 14:02:40|179.62|178.02|179.26|177.66|179.62|178.02|179.26|177.66|0
1632319370000|2021-09-22 14:02:50|179.62|178.02|179.62|178.02|179.62|178.02|179.07|177.47|0
1632319380000|2021-09-22 14:03:00|179.44|177.84|178.89|177.29|179.44|177.84|178.89|177.29|0
1632319390000|2021-09-22 14:03:10|178.71|177.11|178.53|176.93|178.71|177.11|178.53|176.93|0
1632319400000|2021-09-22 14:03:20|178.71|177.11|178.53|176.93|178.71|177.11|178.53|176.93|0
1632319410000|2021-09-22 14:03:30|178.35|176.75|178.53|176.93|178.53|176.93|178.17|176.57|0
1632319420000|2021-09-22 14:03:40|178.89|177.29|179.25|177.65|179.25|177.65|178.89|177.29|0
1632319430000|2021-09-22 14:03:50|179.07|177.47|178.17|176.57|179.07|177.47|178.17|176.57|0
1632319440000|2021-09-22 14:04:00|178.35|176.75|179.07|177.47|179.07|177.47|178.35|176.75|0
1632319450000|2021-09-22 14:04:10|178.89|177.29|178.89|177.29|179.07|177.47|178.89|177.29|0
1632319460000|2021-09-22 14:04:20|179.25|177.65|178.89|177.29|179.44|177.84|178.89|177.29|0
1632319470000|2021-09-22 14:04:30|178.53|176.93|178.53|176.93|178.53|176.93|178.35|176.75|0
1632319480000|2021-09-22 14:04:40|178.89|177.29|179.07|177.47|179.07|177.47|178.89|177.29|0
1632319490000|2021-09-22 14:04:50|178.89|177.29|179.43|177.83|179.43|177.83|178.89|177.29|0
1632319500000|2021-09-22 14:05:00|179.62|178.02|179.43|177.83|179.62|178.02|179.43|177.83|0
1632319510000|2021-09-22 14:05:10|179.25|177.65|179.07|177.47|179.25|177.65|178.89|177.29|0
1632319520000|2021-09-22 14:05:20|179.25|177.65|179.43|177.83|179.62|178.02|179.25|177.65|0
1632319530000|2021-09-22 14:05:30|179.8|178.2|180.16|178.56|180.34|178.74|179.8|178.2|0
1632319540000|2021-09-22 14:05:40|180.34|178.74|179.98|178.38|180.34|178.74|179.98|178.38|0
1632319550000|2021-09-22 14:05:50|180.16|178.56|180.16|178.56|180.16|178.56|179.98|178.38|0
1632319560000|2021-09-22 14:06:00|180.34|178.74|179.98|178.38|180.34|178.74|179.98|178.38|0
1632319570000|2021-09-22 14:06:10|180.34|178.74|180.52|178.92|180.7|179.1|180.34|178.74|0
1632319580000|2021-09-22 14:06:20|180.7|179.1|180.89|179.29|180.89|179.29|180.7|179.1|0
1632319590000|2021-09-22 14:06:30|181.07|179.47|181.07|179.47|181.25|179.65|181.07|179.47|0
1632319600000|2021-09-22 14:06:40|181.43|179.83|181.25|179.65|181.61|180.01|181.25|179.65|0
1632319610000|2021-09-22 14:06:50|181.43|179.83|181.43|179.83|181.43|179.83|181.25|179.65|0
1632319620000|2021-09-22 14:07:00|181.61|180.01|181.43|179.83|181.98|180.38|181.43|179.83|0
1632319630000|2021-09-22 14:07:10|181.61|180.01|181.43|179.83|181.61|180.01|181.43|179.83|0
1632319640000|2021-09-22 14:07:20|181.25|179.65|181.07|179.47|181.25|179.65|181.07|179.47|0
1632319650000|2021-09-22 14:07:30|181.25|179.65|180.7|179.1|181.25|179.65|180.7|179.1|0
1632319660000|2021-09-22 14:07:40|180.88|179.28|180.7|179.1|180.88|179.28|180.7|179.1|0
1632319670000|2021-09-22 14:07:50|180.52|178.92|180.34|178.74|180.52|178.92|180.34|178.74|0
1632319680000|2021-09-22 14:08:00|180.52|178.92|180.52|178.92|180.88|179.28|180.52|178.92|0
1632319690000|2021-09-22 14:08:10|180.34|178.74|179.79|178.19|180.34|178.74|179.79|178.19|0
1632319700000|2021-09-22 14:08:20|179.97|178.37|179.61|178.01|179.97|178.37|179.61|178.01|0
1632319710000|2021-09-22 14:08:30|179.79|178.19|179.61|178.01|179.79|178.19|179.61|178.01|0
1632319720000|2021-09-22 14:08:40|179.25|177.65|179.43|177.83|179.43|177.83|179.25|177.65|0
1632319730000|2021-09-22 14:08:50|179.25|177.65|179.07|177.47|179.25|177.65|178.89|177.29|0
1632319740000|2021-09-22 14:09:00|179.61|178.01|179.61|178.01|179.61|178.01|179.43|177.83|0
1632319750000|2021-09-22 14:09:10|179.97|178.37|179.79|178.19|179.97|178.37|179.79|178.19|0
1632319760000|2021-09-22 14:09:20|179.61|178.01|179.97|178.37|179.97|178.37|179.61|178.01|0
1632319770000|2021-09-22 14:09:30|179.79|178.19|179.97|178.37|179.97|178.37|179.79|178.19|0
1632319780000|2021-09-22 14:09:40|179.79|178.19|179.61|178.01|179.79|178.19|179.61|178.01|0
1632319790000|2021-09-22 14:09:50|179.43|177.83|179.97|178.37|179.97|178.37|179.43|177.83|0
1632319800000|2021-09-22 14:10:00|180.15|178.55|179.61|178.01|180.15|178.55|179.61|178.01|0
1632319810000|2021-09-22 14:10:10|179.79|178.19|180.15|178.55|180.15|178.55|179.79|178.19|0
1632319820000|2021-09-22 14:10:20|179.79|178.19|179.97|178.37|179.97|178.37|179.61|178.01|0
1632319830000|2021-09-22 14:10:30|179.79|178.19|179.97|178.37|179.97|178.37|179.79|178.19|0
1632319840000|2021-09-22 14:10:40|179.79|178.19|179.79|178.19|179.97|178.37|179.79|178.19|0
1632319850000|2021-09-22 14:10:50|179.97|178.37|179.79|178.19|180.15|178.55|179.61|178.01|0
1632319870000|2021-09-22 14:11:10|179.61|178.01|179.25|177.65|179.61|178.01|179.25|177.65|0
1632319880000|2021-09-22 14:11:20|179.06|177.46|178.52|176.92|179.06|177.46|178.52|176.92|0
1632319890000|2021-09-22 14:11:30|178.7|177.1|178.7|177.1|178.88|177.28|178.7|177.1|0
1632319900000|2021-09-22 14:11:40|178.88|177.28|178.52|176.92|178.88|177.28|178.52|176.92|0
1632319910000|2021-09-22 14:11:50|178.16|176.56|177.8|176.2|178.16|176.56|177.62|176.02|0
1632319920000|2021-09-22 14:12:00|177.62|176.02|177.62|176.02|177.62|176.02|177.44|175.84|0
1632319930000|2021-09-22 14:12:10|177.26|175.66|177.26|175.66|177.44|175.84|177.26|175.66|0
1632319940000|2021-09-22 14:12:20|177.44|175.84|176.9|175.3|177.44|175.84|176.9|175.3|0
1632319950000|2021-09-22 14:12:30|176.71|175.11|176.71|175.11|176.71|175.11|176.71|175.11|0
1632319960000|2021-09-22 14:12:40|176.53|174.93|176.35|174.75|176.53|174.93|176.35|174.75|0
1632319970000|2021-09-22 14:12:50|176|174.4|175.99|174.39|176.17|174.57|175.99|174.39|0
1632319980000|2021-09-22 14:13:00|175.64|174.04|175.1|173.5|175.99|174.39|175.1|173.5|0
1632319990000|2021-09-22 14:13:10|175.28|173.68|174.92|173.32|175.28|173.68|174.92|173.32|0
1632320000000|2021-09-22 14:13:20|175.1|173.5|175.46|173.86|175.81|174.21|175.1|173.5|0
1632320010000|2021-09-22 14:13:30|175.81|174.21|175.46|173.86|175.81|174.21|175.46|173.86|0
1632320020000|2021-09-22 14:13:40|175.63|174.03|176.17|174.57|176.17|174.57|175.63|174.03|0
1632320030000|2021-09-22 14:13:50|176.35|174.75|176.53|174.93|176.53|174.93|176.17|174.57|0
1632320040000|2021-09-22 14:14:00|176.71|175.11|177.07|175.47|177.07|175.47|176.71|175.11|0
1632320050000|2021-09-22 14:14:10|177.43|175.83|177.43|175.83|177.43|175.83|177.43|175.83|0
1632320060000|2021-09-22 14:14:20|177.61|176.01|177.97|176.37|177.98|176.38|177.61|176.01|0
1632320070000|2021-09-22 14:14:30|178.16|176.56|178.34|176.74|178.34|176.74|178.16|176.56|0
1632320080000|2021-09-22 14:14:40|178.16|176.56|178.16|176.56|178.16|176.56|177.97|176.37|0
1632320090000|2021-09-22 14:14:50|177.97|176.37|177.79|176.19|177.97|176.37|177.79|176.19|0
1632320100000|2021-09-22 14:15:00|178.34|176.74|178.52|176.92|178.52|176.92|178.15|176.55|0
1632320110000|2021-09-22 14:15:10|178.7|177.1|179.24|177.64|179.24|177.64|178.7|177.1|0
1632320120000|2021-09-22 14:15:20|179.42|177.82|179.78|178.18|179.78|178.18|179.42|177.82|0
1632320130000|2021-09-22 14:15:30|179.97|178.37|179.78|178.18|180.15|178.55|179.78|178.18|0
1632320140000|2021-09-22 14:15:40|179.6|178|179.78|178.18|179.78|178.18|179.6|178|0
1632320150000|2021-09-22 14:15:50|179.97|178.37|180.15|178.55|180.15|178.55|179.97|178.37|0
1632320160000|2021-09-22 14:16:00|179.97|178.37|179.6|178|179.97|178.37|179.6|178|0
1632320170000|2021-09-22 14:16:10|179.97|178.37|179.97|178.37|180.15|178.55|179.97|178.37|0
1632320180000|2021-09-22 14:16:20|180.15|178.55|179.96|178.36|180.15|178.55|179.96|178.36|0
1632320190000|2021-09-22 14:16:30|179.78|178.18|180.15|178.55|180.15|178.55|179.78|178.18|0
1632320200000|2021-09-22 14:16:40|179.96|178.36|180.15|178.55|180.15|178.55|179.96|178.36|0
1632320210000|2021-09-22 14:16:50|180.33|178.73|180.15|178.55|180.33|178.73|180.15|178.55|0
1632320220000|2021-09-22 14:17:00|180.33|178.73|180.15|178.55|180.33|178.73|180.15|178.55|0
1632320230000|2021-09-22 14:17:10|179.96|178.36|179.78|178.18|179.96|178.36|179.78|178.18|0
1632320240000|2021-09-22 14:17:20|179.96|178.36|180.15|178.55|180.15|178.55|179.96|178.36|0
1632320250000|2021-09-22 14:17:30|180.33|178.73|180.33|178.73|180.33|178.73|180.15|178.55|0
1632320260000|2021-09-22 14:17:40|180.15|178.55|180.14|178.54|180.33|178.73|180.14|178.54|0
1632320270000|2021-09-22 14:17:50|179.96|178.36|180.14|178.54|180.14|178.54|179.96|178.36|0
1632320280000|2021-09-22 14:18:00|179.96|178.36|180.14|178.54|180.14|178.54|179.96|178.36|0
1632320290000|2021-09-22 14:18:10|180.33|178.73|180.33|178.73|180.33|178.73|180.33|178.73|0
1632320300000|2021-09-22 14:18:20|179.96|178.36|179.78|178.18|179.96|178.36|179.78|178.18|0
1632320310000|2021-09-22 14:18:30|180.14|178.54|180.33|178.73|180.33|178.73|180.14|178.54|0
1632320320000|2021-09-22 14:18:40|180.14|178.54|180.33|178.73|180.33|178.73|179.96|178.36|0
1632320330000|2021-09-22 14:18:50|180.14|178.54|179.96|178.36|180.14|178.54|179.96|178.36|0
1632320340000|2021-09-22 14:19:00|179.78|178.18|180.14|178.54|180.14|178.54|179.42|177.82|0
1632320350000|2021-09-22 14:19:10|179.78|178.18|179.96|178.36|179.96|178.36|179.78|178.18|0
1632320360000|2021-09-22 14:19:20|179.78|178.18|179.96|178.36|179.96|178.36|179.78|178.18|0
1632320370000|2021-09-22 14:19:30|179.78|178.18|179.96|178.36|179.96|178.36|179.78|178.18|0
1632320380000|2021-09-22 14:19:40|179.78|178.18|179.96|178.36|179.96|178.36|179.78|178.18|0
1632320390000|2021-09-22 14:19:50|180.14|178.54|180.14|178.54|180.14|178.54|180.14|178.54|0
1632320400000|2021-09-22 14:20:00|180.32|178.72|180.32|178.72|180.32|178.72|180.32|178.72|0
1632320470000|2021-09-22 14:21:10|180.14|178.54|180.14|178.54|180.14|178.54|180.14|178.54|0
1632320490000|2021-09-22 14:21:30|180.32|178.72|180.32|178.72|180.32|178.72|180.32|178.72|0
1632320500000|2021-09-22 14:21:40|180.14|178.54|180.14|178.54|180.14|178.54|180.14|178.54|0
1632320520000|2021-09-22 14:22:00|179.96|178.36|179.41|177.81|179.96|178.36|179.41|177.81|0
1632320530000|2021-09-22 14:22:10|179.23|177.63|179.05|177.45|179.23|177.63|178.87|177.27|0
1632320540000|2021-09-22 14:22:20|179.41|177.81|179.78|178.18|179.96|178.36|179.41|177.81|0
1632320550000|2021-09-22 14:22:30|179.59|177.99|179.59|177.99|179.78|178.18|179.41|177.81|0
1632320560000|2021-09-22 14:22:40|179.41|177.81|179.41|177.81|179.41|177.81|179.41|177.81|0
1632320570000|2021-09-22 14:22:50|179.23|177.63|179.41|177.81|179.41|177.81|179.23|177.63|0
1632320580000|2021-09-22 14:23:00|179.59|177.99|179.59|177.99|179.68|178.08|179.59|177.99|0
1632320590000|2021-09-22 14:23:10|179.78|178.18|179.78|178.18|179.96|178.36|179.78|178.18|0
1632320600000|2021-09-22 14:23:20|179.59|177.99|179.59|177.99|179.59|177.99|179.59|177.99|0
1632320610000|2021-09-22 14:23:30|179.41|177.81|179.96|178.36|179.96|178.36|179.41|177.81|0
1632320620000|2021-09-22 14:23:40|179.77|178.17|179.96|178.36|179.96|178.36|179.77|178.17|0
1632320630000|2021-09-22 14:23:50|180.14|178.54|180.32|178.72|180.32|178.72|180.14|178.54|0
1632320640000|2021-09-22 14:24:00|180.14|178.54|180.14|178.54|180.14|178.54|179.96|178.36|0
1632320650000|2021-09-22 14:24:10|180.32|178.72|180.14|178.54|180.32|178.72|179.96|178.36|0
1632320660000|2021-09-22 14:24:20|179.96|178.36|180.14|178.54|180.14|178.54|179.96|178.36|0
1632320680000|2021-09-22 14:24:40|180.32|178.72|180.14|178.54|180.32|178.72|180.14|178.54|0
1632320690000|2021-09-22 14:24:50|180.32|178.72|180.32|178.72|180.32|178.72|180.32|178.72|0
1632320710000|2021-09-22 14:25:10|179.77|178.17|180.14|178.54|180.14|178.54|179.59|177.99|0
1632320720000|2021-09-22 14:25:20|180.32|178.72|180.32|178.72|180.32|178.72|180.32|178.72|0
1632320730000|2021-09-22 14:25:30|180.14|178.54|180.32|178.72|180.32|178.72|180.14|178.54|0
1632320740000|2021-09-22 14:25:40|180.14|178.54|180.32|178.72|180.32|178.72|180.14|178.54|0
1632320760000|2021-09-22 14:26:00|180.86|179.26|180.5|178.9|180.86|179.26|180.32|178.72|0
1632320770000|2021-09-22 14:26:10|180.86|179.26|181.59|179.99|181.59|179.99|180.86|179.26|0
1632320780000|2021-09-22 14:26:20|181.41|179.81|182.14|180.54|182.14|180.54|181.41|179.81|0
1632320790000|2021-09-22 14:26:30|182.32|180.72|182.14|180.54|182.32|180.72|182.14|180.54|0
1632320800000|2021-09-22 14:26:40|181.96|180.36|181.96|180.36|181.96|180.36|181.77|180.17|0
1632320810000|2021-09-22 14:26:50|182.32|180.72|182.5|180.9|182.69|181.09|182.32|180.72|0
1632320820000|2021-09-22 14:27:00|182.69|181.09|182.32|180.72|182.87|181.27|182.32|180.72|0
1632320830000|2021-09-22 14:27:10|182.14|180.54|181.59|179.99|182.14|180.54|181.59|179.99|0
1632320840000|2021-09-22 14:27:20|181.23|179.63|181.49|179.89|181.59|179.99|181.23|179.63|0
1632320850000|2021-09-22 14:27:30|181.77|180.17|181.59|179.99|181.77|180.17|181.59|179.99|0
1632320860000|2021-09-22 14:27:40|181.77|180.17|181.41|179.81|181.77|180.17|181.41|179.81|0
1632320870000|2021-09-22 14:27:50|181.04|179.44|181.41|179.81|181.41|179.81|181.04|179.44|0
1632320880000|2021-09-22 14:28:00|181.22|179.62|181.22|179.62|181.22|179.62|181.04|179.44|0
1632320890000|2021-09-22 14:28:10|181.04|179.44|181.04|179.44|181.04|179.44|181.04|179.44|0
1632320900000|2021-09-22 14:28:20|181.22|179.62|181.22|179.62|181.22|179.62|181.04|179.44|0
1632320910000|2021-09-22 14:28:30|181.77|180.17|181.41|179.81|181.77|180.17|181.41|179.81|0
1632320920000|2021-09-22 14:28:40|181.59|179.99|181.41|179.81|181.59|179.99|181.41|179.81|0
1632320930000|2021-09-22 14:28:50|181.59|179.99|180.32|178.72|183.23|181.63|180.32|178.72|0
1632320940000|2021-09-22 14:29:00|180.13|178.53|180.13|178.53|180.13|178.53|179.95|178.35|0
1632320950000|2021-09-22 14:29:10|179.95|178.35|179.85|178.25|179.95|178.35|179.77|178.17|0
1632320960000|2021-09-22 14:29:20|179.77|178.17|179.77|178.17|179.95|178.35|179.77|178.17|0
1632320970000|2021-09-22 14:29:30|179.95|178.35|179.77|178.17|179.95|178.35|179.77|178.17|0
1632320980000|2021-09-22 14:29:40|179.95|178.35|179.77|178.17|179.95|178.35|179.77|178.17|0
1632320990000|2021-09-22 14:29:50|179.58|177.98|179.22|177.62|179.58|177.98|179.04|177.44|0
1632321000000|2021-09-22 14:30:00|179.95|178.35|180.13|178.53|180.13|178.53|179.77|178.17|0
1632321010000|2021-09-22 14:30:10|180.31|178.71|180.5|178.9|180.5|178.9|180.31|178.71|0
1632321020000|2021-09-22 14:30:20|180.13|178.53|180.68|179.08|180.68|179.08|180.13|178.53|0
1632321030000|2021-09-22 14:30:30|180.86|179.26|180.5|178.9|180.86|179.26|180.5|178.9|0
1632321040000|2021-09-22 14:30:40|180.31|178.71|179.95|178.35|180.31|178.71|179.95|178.35|0
1632321050000|2021-09-22 14:30:50|180.31|178.71|180.31|178.71|180.31|178.71|180.31|178.71|0
1632321060000|2021-09-22 14:31:00|180.13|178.53|180.31|178.71|180.31|178.71|180.13|178.53|0
1632321070000|2021-09-22 14:31:10|180.13|178.53|180.13|178.53|180.13|178.53|180.13|178.53|0
1632321080000|2021-09-22 14:31:20|180.5|178.9|180.31|178.71|180.5|178.9|180.31|178.71|0
1632321090000|2021-09-22 14:31:30|180.68|179.08|180.86|179.26|180.86|179.26|180.68|179.08|0
1632321100000|2021-09-22 14:31:40|180.68|179.08|180.5|178.9|180.68|179.08|180.5|178.9|0
1632321110000|2021-09-22 14:31:50|180.86|179.26|180.86|179.26|180.86|179.26|180.68|179.08|0
1632321120000|2021-09-22 14:32:00|181.23|179.63|182.33|180.73|182.33|180.73|181.23|179.63|0
1632321130000|2021-09-22 14:32:10|181.96|180.36|182.33|180.73|182.33|180.73|181.96|180.36|0
1632321140000|2021-09-22 14:32:20|182.15|180.55|181.78|180.18|182.15|180.55|181.78|180.18|0
1632321150000|2021-09-22 14:32:30|181.6|180|181.96|180.36|181.96|180.36|181.6|180|0
1632321160000|2021-09-22 14:32:40|182.15|180.55|181.96|180.36|182.15|180.55|181.96|180.36|0
1632321170000|2021-09-22 14:32:50|182.15|180.55|181.96|180.36|182.15|180.55|181.96|180.36|0
1632321180000|2021-09-22 14:33:00|180.31|178.71|179.95|178.35|180.31|178.71|179.95|178.35|0
1632321190000|2021-09-22 14:33:10|179.4|177.8|179.58|177.98|179.58|177.98|179.03|177.43|0
1632321200000|2021-09-22 14:33:20|179.76|178.16|180.13|178.53|180.13|178.53|179.76|178.16|0
1632321210000|2021-09-22 14:33:30|179.94|178.34|180.13|178.53|180.13|178.53|179.76|178.16|0
1632321220000|2021-09-22 14:33:40|180.49|178.89|180.68|179.08|180.86|179.26|180.49|178.89|0
1632321230000|2021-09-22 14:33:50|180.49|178.89|180.31|178.71|180.49|178.89|180.31|178.71|0
1632321240000|2021-09-22 14:34:00|180.68|179.08|181.04|179.44|181.04|179.44|180.68|179.08|0
1632321250000|2021-09-22 14:34:10|180.86|179.26|181.23|179.63|181.23|179.63|180.86|179.26|0
1632321260000|2021-09-22 14:34:20|181.04|179.44|180.86|179.26|181.04|179.44|180.86|179.26|0
1632321270000|2021-09-22 14:34:30|181.23|179.63|181.04|179.44|181.23|179.63|181.04|179.44|0
1632321280000|2021-09-22 14:34:40|181.23|179.63|181.23|179.63|181.23|179.63|181.23|179.63|0
1632321290000|2021-09-22 14:34:50|181.41|179.81|181.41|179.81|181.41|179.81|181.41|179.81|0
1632321300000|2021-09-22 14:35:00|181.23|179.63|180.68|179.08|181.23|179.63|180.68|179.08|0
1632321310000|2021-09-22 14:35:10|181.04|179.44|181.23|179.63|181.23|179.63|181.04|179.44|0
1632321320000|2021-09-22 14:35:20|181.41|179.81|181.59|179.99|181.59|179.99|181.41|179.81|0
1632321330000|2021-09-22 14:35:30|181.78|180.18|181.96|180.36|181.96|180.36|181.78|180.18|0
1632321340000|2021-09-22 14:35:40|181.78|180.18|181.96|180.36|181.96|180.36|181.78|180.18|0
1632321350000|2021-09-22 14:35:50|181.78|180.18|181.78|180.18|181.78|180.18|181.59|179.99|0
1632321360000|2021-09-22 14:36:00|181.59|179.99|181.78|180.18|181.78|180.18|181.59|179.99|0
1632321370000|2021-09-22 14:36:10|181.41|179.81|181.22|179.62|181.59|179.99|181.22|179.62|0
1632321380000|2021-09-22 14:36:20|181.04|179.44|180.86|179.26|181.04|179.44|180.86|179.26|0
1632321390000|2021-09-22 14:36:30|180.67|179.07|180.67|179.07|180.67|179.07|180.67|179.07|0
1632321400000|2021-09-22 14:36:40|180.49|178.89|180.31|178.71|180.49|178.89|180.31|178.71|0
1632321410000|2021-09-22 14:36:50|180.49|178.89|180.67|179.07|180.67|179.07|180.31|178.71|0
1632321420000|2021-09-22 14:37:00|181.04|179.44|180.31|178.71|181.04|179.44|180.31|178.71|0
1632321430000|2021-09-22 14:37:10|180.12|178.52|180.31|178.71|180.31|178.71|180.12|178.52|0
1632321440000|2021-09-22 14:37:20|180.49|178.89|180.31|178.71|180.49|178.89|180.12|178.52|0
1632321450000|2021-09-22 14:37:30|180.49|178.89|180.67|179.07|180.67|179.07|180.49|178.89|0
1632321460000|2021-09-22 14:37:40|180.49|178.89|180.49|178.89|180.67|179.07|180.49|178.89|0
1632321470000|2021-09-22 14:37:50|180.86|179.26|180.49|178.89|180.86|179.26|180.49|178.89|0
1632321480000|2021-09-22 14:38:00|180.67|179.07|180.85|179.25|180.85|179.25|180.67|179.07|0
1632321490000|2021-09-22 14:38:10|181.04|179.44|181.04|179.44|181.22|179.62|181.04|179.44|0
1632321500000|2021-09-22 14:38:20|180.85|179.25|181.04|179.44|181.22|179.62|180.85|179.25|0
1632321510000|2021-09-22 14:38:30|181.22|179.62|181.4|179.8|181.4|179.8|181.22|179.62|0
1632321520000|2021-09-22 14:38:40|181.59|179.99|181.59|179.99|181.59|179.99|181.59|179.99|0
1632321530000|2021-09-22 14:38:50|181.4|179.8|181.49|179.89|181.59|179.99|181.4|179.8|0
1632321540000|2021-09-22 14:39:00|181.4|179.8|181.4|179.8|181.59|179.99|181.4|179.8|0
1632321550000|2021-09-22 14:39:10|181.59|179.99|181.4|179.8|181.59|179.99|181.4|179.8|0
1632321560000|2021-09-22 14:39:20|181.22|179.62|181.22|179.62|181.22|179.62|181.22|179.62|0
1632321570000|2021-09-22 14:39:30|181.04|179.44|181.22|179.62|181.22|179.62|181.04|179.44|0
1632321580000|2021-09-22 14:39:40|181.4|179.8|181.04|179.44|181.4|179.8|181.04|179.44|0
1632321590000|2021-09-22 14:39:50|181.22|179.62|181.4|179.8|181.4|179.8|181.22|179.62|0
1632321600000|2021-09-22 14:40:00|181.59|179.99|181.77|180.17|181.77|180.17|181.59|179.99|0
1632321610000|2021-09-22 14:40:10|181.95|180.35|181.95|180.35|181.95|180.35|181.95|180.35|0
1632321620000|2021-09-22 14:40:20|182.14|180.54|181.77|180.17|182.14|180.54|181.59|179.99|0
1632321630000|2021-09-22 14:40:30|181.4|179.8|181.4|179.8|181.4|179.8|181.4|179.8|0
1632321640000|2021-09-22 14:40:40|181.22|179.62|181.04|179.44|181.22|179.62|181.04|179.44|0
1632321650000|2021-09-22 14:40:50|181.22|179.62|181.22|179.62|181.22|179.62|181.04|179.44|0
1632321660000|2021-09-22 14:41:00|181.03|179.43|181.03|179.43|181.22|179.62|181.03|179.43|0
1632321670000|2021-09-22 14:41:10|181.4|179.8|181.77|180.17|181.77|180.17|181.4|179.8|0
1632321680000|2021-09-22 14:41:20|181.95|180.35|182.32|180.72|182.32|180.72|181.95|180.35|0
1632321700000|2021-09-22 14:41:40|182.14|180.54|182.14|180.54|182.14|180.54|182.14|180.54|0
1632321710000|2021-09-22 14:41:50|181.77|180.17|181.77|180.17|181.95|180.35|181.77|180.17|0
1632321720000|2021-09-22 14:42:00|181.4|179.8|180.85|179.25|181.4|179.8|180.85|179.25|0
1632321730000|2021-09-22 14:42:10|180.48|178.88|180.48|178.88|180.67|179.07|180.48|178.88|0
1632321740000|2021-09-22 14:42:20|180.3|178.7|179.39|177.79|180.3|178.7|179.39|177.79|0
1632321750000|2021-09-22 14:42:30|180.3|178.7|180.48|178.88|180.48|178.88|180.3|178.7|0
1632321760000|2021-09-22 14:42:40|180.3|178.7|180.3|178.7|180.48|178.88|180.3|178.7|0
1632321770000|2021-09-22 14:42:50|180.12|178.52|180.12|178.52|180.12|178.52|179.93|178.33|0
1632321780000|2021-09-22 14:43:00|179.93|178.33|180.12|178.52|180.3|178.7|179.93|178.33|0
1632321790000|2021-09-22 14:43:10|179.93|178.33|180.85|179.25|180.85|179.25|179.93|178.33|0
1632321800000|2021-09-22 14:43:20|180.67|179.07|180.67|179.07|180.67|179.07|180.67|179.07|0
1632321810000|2021-09-22 14:43:30|180.48|178.88|180.48|178.88|180.85|179.25|180.48|178.88|0
1632321820000|2021-09-22 14:43:40|180.66|179.06|180.48|178.88|180.66|179.06|180.48|178.88|0
1632321830000|2021-09-22 14:43:50|180.3|178.7|180.66|179.06|180.66|179.06|180.3|178.7|0
1632321840000|2021-09-22 14:44:00|180.48|178.88|180.66|179.06|180.85|179.25|180.48|178.88|0
1632321850000|2021-09-22 14:44:10|180.75|179.15|180.48|178.88|180.75|179.15|180.48|178.88|0
1632321860000|2021-09-22 14:44:20|180.66|179.06|180.3|178.7|180.85|179.25|180.3|178.7|0
1632321870000|2021-09-22 14:44:30|180.11|178.51|180.3|178.7|180.3|178.7|180.11|178.51|0
1632321880000|2021-09-22 14:44:40|180.48|178.88|180.66|179.06|180.85|179.25|180.3|178.7|0
1632321890000|2021-09-22 14:44:50|180.48|178.88|180.3|178.7|180.48|178.88|180.11|178.51|0
1632321900000|2021-09-22 14:45:00|180.57|178.97|180.85|179.25|180.85|179.25|180.57|178.97|0
1632321910000|2021-09-22 14:45:10|181.03|179.43|181.03|179.43|181.21|179.61|181.03|179.43|0
1632321920000|2021-09-22 14:45:20|180.66|179.06|180.85|179.25|180.85|179.25|180.66|179.06|0
1632321930000|2021-09-22 14:45:30|180.66|179.06|180.66|179.06|180.66|179.06|180.48|178.88|0
1632321940000|2021-09-22 14:45:40|180.48|178.88|180.48|178.88|180.66|179.06|180.48|178.88|0
1632321950000|2021-09-22 14:45:50|180.66|179.06|180.66|179.06|180.66|179.06|180.48|178.88|0
1632321960000|2021-09-22 14:46:00|180.3|178.7|180.66|179.06|180.66|179.06|180.3|178.7|0
1632321970000|2021-09-22 14:46:10|180.48|178.88|179.93|178.33|180.48|178.88|179.93|178.33|0
1632321980000|2021-09-22 14:46:20|179.75|178.15|179.75|178.15|179.75|178.15|179.56|177.96|0
1632321990000|2021-09-22 14:46:30|179.56|177.96|179.56|177.96|179.56|177.96|179.56|177.96|0
1632322000000|2021-09-22 14:46:40|179.38|177.78|179.2|177.6|179.38|177.78|179.2|177.6|0
1632322010000|2021-09-22 14:46:50|179.38|177.78|179.2|177.6|179.38|177.78|179.01|177.41|0
1632322020000|2021-09-22 14:47:00|178.83|177.23|178.47|176.87|179.01|177.41|178.47|176.87|0
1632322030000|2021-09-22 14:47:10|179.01|177.41|179.01|177.41|179.01|177.41|179.01|177.41|0
1632322040000|2021-09-22 14:47:20|179.2|177.6|179.2|177.6|179.2|177.6|179.01|177.41|0
1632322050000|2021-09-22 14:47:30|178.83|177.23|178.65|177.05|178.83|177.23|178.65|177.05|0
1632322060000|2021-09-22 14:47:40|178.83|177.23|179.01|177.41|179.01|177.41|178.65|177.05|0
1632322070000|2021-09-22 14:47:50|178.83|177.23|179.2|177.6|179.2|177.6|178.83|177.23|0
1632322080000|2021-09-22 14:48:00|179.01|177.41|179.2|177.6|179.2|177.6|179.01|177.41|0
1632322090000|2021-09-22 14:48:10|179.01|177.41|179.01|177.41|179.01|177.41|179.01|177.41|0
1632322100000|2021-09-22 14:48:20|178.65|177.05|178.47|176.87|178.83|177.23|178.47|176.87|0
1632322110000|2021-09-22 14:48:30|178.65|177.05|178.83|177.23|178.83|177.23|178.65|177.05|0
1632322120000|2021-09-22 14:48:40|178.65|177.05|178.65|177.05|178.83|177.23|178.65|177.05|0
1632322130000|2021-09-22 14:48:50|178.83|177.23|178.83|177.23|178.83|177.23|178.83|177.23|0
1632322140000|2021-09-22 14:49:00|179.38|177.78|179.93|178.33|179.93|178.33|179.38|177.78|0
1632322150000|2021-09-22 14:49:10|180.11|178.51|180.11|178.51|180.29|178.69|180.11|178.51|0
1632322160000|2021-09-22 14:49:20|179.93|178.33|180.47|178.87|180.47|178.87|179.93|178.33|0
1632322170000|2021-09-22 14:49:30|180.29|178.69|180.84|179.24|180.84|179.24|180.29|178.69|0
1632322180000|2021-09-22 14:49:40|180.66|179.06|180.66|179.06|180.66|179.06|180.47|178.87|0
1632322190000|2021-09-22 14:49:50|180.47|178.87|180.66|179.06|180.66|179.06|180.47|178.87|0
1632322200000|2021-09-22 14:50:00|180.47|178.87|181.21|179.61|181.21|179.61|180.47|178.87|0
1632322210000|2021-09-22 14:50:10|181.39|179.79|181.57|179.97|181.57|179.97|181.39|179.79|0
1632322230000|2021-09-22 14:50:30|181.76|180.16|181.57|179.97|181.76|180.16|181.57|179.97|0
1632322240000|2021-09-22 14:50:40|181.76|180.16|181.57|179.97|181.76|180.16|181.57|179.97|0
1632322250000|2021-09-22 14:50:50|181.76|180.16|181.76|180.16|181.76|180.16|181.76|180.16|0
1632322260000|2021-09-22 14:51:00|181.57|179.97|181.57|179.97|181.76|180.16|181.57|179.97|0
1632322270000|2021-09-22 14:51:10|181.21|179.61|181.21|179.61|181.21|179.61|181.21|179.61|0
1632322280000|2021-09-22 14:51:20|181.02|179.42|181.21|179.61|181.21|179.61|181.02|179.42|0
1632322290000|2021-09-22 14:51:30|181.57|179.97|180.84|179.24|181.57|179.97|180.84|179.24|0
1632322300000|2021-09-22 14:51:40|180.47|178.87|178.83|177.23|180.47|178.87|178.83|177.23|0
1632322310000|2021-09-22 14:51:50|178.64|177.04|178.64|177.04|178.64|177.04|178.64|177.04|0
1632322320000|2021-09-22 14:52:00|178.46|176.86|178.28|176.68|178.46|176.86|178.28|176.68|0
1632322330000|2021-09-22 14:52:10|178.64|177.04|178.64|177.04|178.83|177.23|178.46|176.86|0
1632322340000|2021-09-22 14:52:20|178.83|177.23|178.83|177.23|179.01|177.41|178.83|177.23|0
1632322350000|2021-09-22 14:52:30|179.01|177.41|179.19|177.59|179.19|177.59|178.83|177.23|0
1632322360000|2021-09-22 14:52:40|179.01|177.41|179.01|177.41|179.01|177.41|179.01|177.41|0
1632322370000|2021-09-22 14:52:50|179.19|177.59|179.01|177.41|179.19|177.59|179.01|177.41|0
1632322380000|2021-09-22 14:53:00|179.19|177.59|179.01|177.41|179.19|177.59|179.01|177.41|0
1632322390000|2021-09-22 14:53:10|178.82|177.22|179.19|177.59|179.19|177.59|178.82|177.22|0
1632322400000|2021-09-22 14:53:20|179.37|177.77|179.37|177.77|179.37|177.77|179.37|177.77|0
1632322410000|2021-09-22 14:53:30|179.74|178.14|179.55|177.95|179.74|178.14|179.55|177.95|0
1632322420000|2021-09-22 14:53:40|179.74|178.14|180.1|178.5|180.1|178.5|179.74|178.14|0
1632322430000|2021-09-22 14:53:50|179.92|178.32|179.74|178.14|179.92|178.32|179.74|178.14|0
1632322440000|2021-09-22 14:54:00|179.92|178.32|179.92|178.32|179.92|178.32|179.74|178.14|0
1632322450000|2021-09-22 14:54:10|179.74|178.14|179.74|178.14|179.92|178.32|179.74|178.14|0
1632322460000|2021-09-22 14:54:20|179.92|178.32|179.74|178.14|179.92|178.32|179.74|178.14|0
1632322470000|2021-09-22 14:54:30|179.55|177.95|179.55|177.95|179.55|177.95|179.55|177.95|0
1632322480000|2021-09-22 14:54:40|179.37|177.77|179.55|177.95|179.74|178.14|179.37|177.77|0
1632322490000|2021-09-22 14:54:50|179.74|178.14|179.92|178.32|179.92|178.32|179.74|178.14|0
1632322500000|2021-09-22 14:55:00|180.1|178.5|180.28|178.68|180.28|178.68|180.1|178.5|0
1632322510000|2021-09-22 14:55:10|180.1|178.5|180.47|178.87|180.47|178.87|180.1|178.5|0
1632322520000|2021-09-22 14:55:20|180.65|179.05|180.83|179.23|180.83|179.23|180.65|179.05|0
1632322530000|2021-09-22 14:55:30|181.02|179.42|181.02|179.42|181.02|179.42|180.83|179.23|0
1632322540000|2021-09-22 14:55:40|181.2|179.6|181.38|179.78|181.38|179.78|181.2|179.6|0
1632322550000|2021-09-22 14:55:50|181.2|179.6|181.2|179.6|181.38|179.78|181.2|179.6|0
1632322560000|2021-09-22 14:56:00|181.38|179.78|181.57|179.97|181.57|179.97|181.38|179.78|0
1632322570000|2021-09-22 14:56:10|181.38|179.78|181.38|179.78|181.57|179.97|181.38|179.78|0
1632322580000|2021-09-22 14:56:20|181.2|179.6|181.57|179.97|181.57|179.97|181.2|179.6|0
1632322590000|2021-09-22 14:56:30|181.38|179.78|181.38|179.78|181.38|179.78|181.38|179.78|0
1632322600000|2021-09-22 14:56:40|181.57|179.97|181.75|180.15|181.75|180.15|181.57|179.97|0
1632322610000|2021-09-22 14:56:50|181.57|179.97|181.57|179.97|181.57|179.97|181.57|179.97|0
1632322620000|2021-09-22 14:57:00|181.75|180.15|181.75|180.15|181.93|180.33|181.75|180.15|0
1632322640000|2021-09-22 14:57:20|181.57|179.97|181.38|179.78|181.57|179.97|181.38|179.78|0
1632322650000|2021-09-22 14:57:30|181.57|179.97|181.57|179.97|181.57|179.97|181.38|179.78|0
1632322660000|2021-09-22 14:57:40|181.75|180.15|181.75|180.15|181.75|180.15|181.57|179.97|0
1632322680000|2021-09-22 14:58:00|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1632322690000|2021-09-22 14:58:10|181.75|180.15|181.93|180.33|181.93|180.33|181.75|180.15|0
1632322710000|2021-09-22 14:58:30|181.75|180.15|182.67|181.07|182.67|181.07|181.75|180.15|0
1632322720000|2021-09-22 14:58:40|182.85|181.25|183.22|181.62|183.22|181.62|182.67|181.07|0
1632322730000|2021-09-22 14:58:50|183.41|181.81|183.22|181.62|183.41|181.81|183.22|181.62|0
1632322740000|2021-09-22 14:59:00|183.41|181.81|183.78|182.18|183.78|182.18|183.41|181.81|0
1632322750000|2021-09-22 14:59:10|183.96|182.36|183.78|182.18|183.96|182.36|183.59|181.99|0
1632322760000|2021-09-22 14:59:20|183.41|181.81|183.41|181.81|183.78|182.18|183.41|181.81|0
1632322770000|2021-09-22 14:59:30|183.77|182.17|183.22|181.62|183.77|182.17|183.22|181.62|0
1632322780000|2021-09-22 14:59:40|183.41|181.81|183.04|181.44|183.41|181.81|183.04|181.44|0
1632322790000|2021-09-22 14:59:50|183.22|181.62|183.22|181.62|183.41|181.81|183.22|181.62|0
1632322800000|2021-09-22 15:00:00|183.59|181.99|183.59|181.99|183.59|181.99|183.59|181.99|0
1632322810000|2021-09-22 15:00:10|183.77|182.17|184.14|182.54|184.14|182.54|183.77|182.17|0
1632322820000|2021-09-22 15:00:20|184.33|182.73|184.7|183.1|184.7|183.1|184.33|182.73|0
1632322830000|2021-09-22 15:00:30|184.88|183.28|184.88|183.28|185.07|183.47|184.88|183.28|0
1632322840000|2021-09-22 15:00:40|185.07|183.47|185.07|183.47|185.07|183.47|184.7|183.1|0
1632322850000|2021-09-22 15:00:50|184.88|183.28|185.07|183.47|185.07|183.47|184.88|183.28|0
1632322860000|2021-09-22 15:01:00|185.25|183.65|185.25|183.65|185.25|183.65|185.07|183.47|0
1632322870000|2021-09-22 15:01:10|185.44|183.84|185.25|183.65|185.44|183.84|185.25|183.65|0
1632322880000|2021-09-22 15:01:20|185.07|183.47|185.07|183.47|185.25|183.65|185.07|183.47|0
1632322890000|2021-09-22 15:01:30|185.25|183.65|185.07|183.47|185.25|183.65|185.07|183.47|0
1632322900000|2021-09-22 15:01:40|185.25|183.65|185.62|184.02|185.62|184.02|185.25|183.65|0
1632322910000|2021-09-22 15:01:50|185.44|183.84|185.07|183.47|185.44|183.84|185.07|183.47|0
1632322920000|2021-09-22 15:02:00|185.25|183.65|185.44|183.84|185.44|183.84|185.25|183.65|0
1632322930000|2021-09-22 15:02:10|185.25|183.65|185.07|183.47|185.25|183.65|185.07|183.47|0
1632322940000|2021-09-22 15:02:20|185.25|183.65|184.7|183.1|185.25|183.65|184.7|183.1|0
1632322950000|2021-09-22 15:02:30|184.51|182.91|184.33|182.73|184.7|183.1|184.33|182.73|0
1632322960000|2021-09-22 15:02:40|184.14|182.54|184.14|182.54|184.33|182.73|184.14|182.54|0
1632322970000|2021-09-22 15:02:50|183.96|182.36|183.44|181.84|184.51|182.91|183.44|181.84|0
1632322980000|2021-09-22 15:03:00|183.26|181.66|183.26|181.66|183.26|181.66|183.07|181.47|0
1632322990000|2021-09-22 15:03:10|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1632323000000|2021-09-22 15:03:20|182.88|181.28|182.88|181.28|182.88|181.28|182.88|181.28|0
1632323010000|2021-09-22 15:03:30|183.07|181.47|182.88|181.28|183.07|181.47|182.88|181.28|0
1632323020000|2021-09-22 15:03:40|183.07|181.47|183.26|181.66|183.44|181.84|183.07|181.47|0
1632323030000|2021-09-22 15:03:50|183.44|181.84|183.44|181.84|183.44|181.84|183.44|181.84|0
1632323040000|2021-09-22 15:04:00|183.26|181.66|183.07|181.47|183.26|181.66|183.07|181.47|0
1632323060000|2021-09-22 15:04:20|182.88|181.28|182.88|181.28|182.88|181.28|182.7|181.1|0
1632323070000|2021-09-22 15:04:30|182.7|181.1|182.88|181.28|182.88|181.28|182.7|181.1|0
1632323080000|2021-09-22 15:04:40|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1632323090000|2021-09-22 15:04:50|182.88|181.28|182.7|181.1|182.88|181.28|182.7|181.1|0
1632323100000|2021-09-22 15:05:00|182.88|181.28|183.07|181.47|183.07|181.47|182.88|181.28|0
1632323110000|2021-09-22 15:05:10|183.25|181.65|183.25|181.65|183.25|181.65|183.25|181.65|0
1632323120000|2021-09-22 15:05:20|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1632323140000|2021-09-22 15:05:40|182.88|181.28|183.25|181.65|183.25|181.65|182.88|181.28|0
1632323150000|2021-09-22 15:05:50|183.44|181.84|183.62|182.02|183.62|182.02|183.44|181.84|0
1632323180000|2021-09-22 15:06:20|183.44|181.84|183.25|181.65|183.44|181.84|183.25|181.65|0
1632323190000|2021-09-22 15:06:30|183.44|181.84|183.44|181.84|183.44|181.84|183.44|181.84|0
1632323200000|2021-09-22 15:06:40|183.62|182.02|183.62|182.02|183.62|182.02|183.62|182.02|0
1632323220000|2021-09-22 15:07:00|183.81|182.21|183.62|182.02|183.81|182.21|183.62|182.02|0
1632323230000|2021-09-22 15:07:10|183.44|181.84|183.81|182.21|183.81|182.21|183.44|181.84|0
1632323240000|2021-09-22 15:07:20|183.99|182.39|183.81|182.21|183.99|182.39|183.81|182.21|0
1632323250000|2021-09-22 15:07:30|183.99|182.39|183.81|182.21|183.99|182.39|183.81|182.21|0
1632323260000|2021-09-22 15:07:40|183.62|182.02|183.62|182.02|183.62|182.02|183.62|182.02|0
1632323280000|2021-09-22 15:08:00|183.81|182.21|183.44|181.84|183.81|182.21|183.44|181.84|0
1632323290000|2021-09-22 15:08:10|183.62|182.02|183.25|181.65|183.62|182.02|183.25|181.65|0
1632323300000|2021-09-22 15:08:20|183.06|181.46|183.06|181.46|183.06|181.46|182.88|181.28|0
1632323310000|2021-09-22 15:08:30|182.88|181.28|183.06|181.46|183.06|181.46|182.88|181.28|0
1632323330000|2021-09-22 15:08:50|182.88|181.28|182.97|181.37|183.06|181.46|182.88|181.28|0
1632323340000|2021-09-22 15:09:00|182.88|181.28|182.88|181.28|182.88|181.28|182.88|181.28|0
1632323350000|2021-09-22 15:09:10|183.06|181.46|183.43|181.83|183.43|181.83|183.06|181.46|0
1632323360000|2021-09-22 15:09:20|183.25|181.65|183.06|181.46|183.25|181.65|183.06|181.46|0
1632323370000|2021-09-22 15:09:30|182.88|181.28|183.25|181.65|183.25|181.65|182.88|181.28|0
1632323380000|2021-09-22 15:09:40|183.06|181.46|183.25|181.65|183.25|181.65|183.06|181.46|0
1632323390000|2021-09-22 15:09:50|183.06|181.46|182.88|181.28|183.06|181.46|182.88|181.28|0
1632323400000|2021-09-22 15:10:00|182.69|181.09|182.69|181.09|182.69|181.09|182.69|181.09|0
1632323410000|2021-09-22 15:10:10|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1632323430000|2021-09-22 15:10:30|182.69|181.09|182.32|180.72|182.69|181.09|182.32|180.72|0
1632323440000|2021-09-22 15:10:40|182.14|180.54|182.13|180.53|182.14|180.54|182.13|180.53|0
1632323450000|2021-09-22 15:10:50|182.32|180.72|182.13|180.53|182.32|180.72|182.13|180.53|0
1632323460000|2021-09-22 15:11:00|182.32|180.72|182.88|181.28|182.88|181.28|182.32|180.72|0
1632323470000|2021-09-22 15:11:10|182.69|181.09|182.69|181.09|182.69|181.09|182.5|180.9|0
1632323480000|2021-09-22 15:11:20|182.5|180.9|182.32|180.72|182.59|180.99|182.32|180.72|0
1632323490000|2021-09-22 15:11:30|182.5|180.9|182.5|180.9|182.5|180.9|182.32|180.72|0
1632323500000|2021-09-22 15:11:40|182.69|181.09|182.69|181.09|182.88|181.28|182.69|181.09|0
1632323510000|2021-09-22 15:11:50|182.5|180.9|182.69|181.09|182.69|181.09|182.5|180.9|0
1632323520000|2021-09-22 15:12:00|182.87|181.27|183.06|181.46|183.06|181.46|182.87|181.27|0
1632323530000|2021-09-22 15:12:10|182.87|181.27|183.06|181.46|183.06|181.46|182.87|181.27|0
1632323540000|2021-09-22 15:12:20|182.87|181.27|183.06|181.46|183.06|181.46|182.87|181.27|0
1632323550000|2021-09-22 15:12:30|183.25|181.65|183.25|181.65|183.25|181.65|183.25|181.65|0
1632323560000|2021-09-22 15:12:40|183.43|181.83|183.43|181.83|183.62|182.02|183.43|181.83|0
1632323570000|2021-09-22 15:12:50|183.62|182.02|183.43|181.83|183.62|182.02|183.43|181.83|0
1632323580000|2021-09-22 15:13:00|183.24|181.64|183.62|182.02|183.62|182.02|183.24|181.64|0
1632323590000|2021-09-22 15:13:10|183.43|181.83|183.62|182.02|183.8|182.2|183.43|181.83|0
1632323600000|2021-09-22 15:13:20|183.8|182.2|183.8|182.2|183.8|182.2|183.62|182.02|0
1632323610000|2021-09-22 15:13:30|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1632323620000|2021-09-22 15:13:40|183.24|181.64|183.43|181.83|183.43|181.83|183.24|181.64|0
1632323630000|2021-09-22 15:13:50|183.24|181.64|183.43|181.83|183.43|181.83|183.24|181.64|0
1632323640000|2021-09-22 15:14:00|183.06|181.46|183.24|181.64|183.24|181.64|183.06|181.46|0
1632323650000|2021-09-22 15:14:10|183.43|181.83|183.24|181.64|183.43|181.83|183.24|181.64|0
1632323660000|2021-09-22 15:14:20|183.06|181.46|182.87|181.27|183.06|181.46|182.87|181.27|0
1632323670000|2021-09-22 15:14:30|182.69|181.09|182.69|181.09|182.69|181.09|182.69|181.09|0
1632323680000|2021-09-22 15:14:40|182.87|181.27|183.06|181.46|183.06|181.46|182.87|181.27|0
1632323690000|2021-09-22 15:14:50|183.24|181.64|183.06|181.46|183.24|181.64|182.87|181.27|0
1632323700000|2021-09-22 15:15:00|183.24|181.64|183.43|181.83|183.43|181.83|183.24|181.64|0
1632323710000|2021-09-22 15:15:10|183.61|182.01|183.8|182.2|183.8|182.2|183.61|182.01|0
1632323720000|2021-09-22 15:15:20|183.61|182.01|183.99|182.39|183.99|182.39|183.61|182.01|0
1632323740000|2021-09-22 15:15:40|183.8|182.2|183.99|182.39|183.99|182.39|183.8|182.2|0
1632323750000|2021-09-22 15:15:50|183.43|181.83|183.61|182.01|183.61|182.01|183.43|181.83|0
1632323760000|2021-09-22 15:16:00|183.43|181.83|183.43|181.83|183.61|182.01|183.43|181.83|0
1632323770000|2021-09-22 15:16:10|183.24|181.64|182.87|181.27|183.24|181.64|182.87|181.27|0
1632323780000|2021-09-22 15:16:20|182.77|181.17|182.68|181.08|182.87|181.27|182.68|181.08|0
1632323790000|2021-09-22 15:16:30|182.87|181.27|182.87|181.27|182.87|181.27|182.87|181.27|0
1632323800000|2021-09-22 15:16:40|183.06|181.46|183.24|181.64|183.24|181.64|183.06|181.46|0
1632323810000|2021-09-22 15:16:50|183.43|181.83|183.43|181.83|183.43|181.83|183.24|181.64|0
1632323820000|2021-09-22 15:17:00|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1632323830000|2021-09-22 15:17:10|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632323840000|2021-09-22 15:17:20|183.61|182.01|183.8|182.2|183.8|182.2|183.61|182.01|0
1632323850000|2021-09-22 15:17:30|183.98|182.38|183.98|182.38|183.98|182.38|183.98|182.38|0
1632323890000|2021-09-22 15:18:10|184.17|182.57|184.17|182.57|184.17|182.57|184.17|182.57|0
1632323910000|2021-09-22 15:18:30|184.35|182.75|184.35|182.75|184.35|182.75|184.35|182.75|0
1632323920000|2021-09-22 15:18:40|184.17|182.57|184.35|182.75|184.35|182.75|184.17|182.57|0
1632323930000|2021-09-22 15:18:50|184.54|182.94|184.17|182.57|184.54|182.94|184.17|182.57|0
1632323940000|2021-09-22 15:19:00|184.35|182.75|184.54|182.94|184.54|182.94|184.35|182.75|0
1632323950000|2021-09-22 15:19:10|184.73|183.13|184.73|183.13|184.73|183.13|184.73|183.13|0
1632323960000|2021-09-22 15:19:20|184.54|182.94|184.54|182.94|184.54|182.94|184.54|182.94|0
1632323970000|2021-09-22 15:19:30|184.73|183.13|184.73|183.13|184.73|183.13|184.73|183.13|0
1632323980000|2021-09-22 15:19:40|184.54|182.94|184.54|182.94|184.54|182.94|184.54|182.94|0
1632323990000|2021-09-22 15:19:50|184.44|182.84|184.35|182.75|184.44|182.84|184.35|182.75|0
1632324000000|2021-09-22 15:20:00|184.17|182.57|184.17|182.57|184.35|182.75|184.17|182.57|0
1632324010000|2021-09-22 15:20:10|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1632324020000|2021-09-22 15:20:20|183.79|182.19|183.61|182.01|183.79|182.19|183.61|182.01|0
1632324030000|2021-09-22 15:20:30|183.79|182.19|183.98|182.38|183.98|182.38|183.79|182.19|0
1632324040000|2021-09-22 15:20:40|184.17|182.57|184.72|183.12|184.72|183.12|184.17|182.57|0
1632324050000|2021-09-22 15:20:50|184.54|182.94|184.54|182.94|184.54|182.94|184.54|182.94|0
1632324060000|2021-09-22 15:21:00|184.35|182.75|184.35|182.75|184.35|182.75|184.35|182.75|0
1632324070000|2021-09-22 15:21:10|183.98|182.38|183.79|182.19|183.98|182.38|183.79|182.19|0
1632324080000|2021-09-22 15:21:20|183.61|182.01|183.79|182.19|183.79|182.19|183.61|182.01|0
1632324100000|2021-09-22 15:21:40|183.98|182.38|183.61|182.01|183.98|182.38|183.61|182.01|0
1632324110000|2021-09-22 15:21:50|183.79|182.19|183.79|182.19|183.79|182.19|183.79|182.19|0
1632324120000|2021-09-22 15:22:00|183.98|182.38|183.98|182.38|183.98|182.38|183.98|182.38|0
1632324130000|2021-09-22 15:22:10|183.79|182.19|183.98|182.38|183.98|182.38|183.79|182.19|0
1632324140000|2021-09-22 15:22:20|184.16|182.56|184.16|182.56|184.16|182.56|184.16|182.56|0
1632324160000|2021-09-22 15:22:40|183.98|182.38|183.98|182.38|183.98|182.38|183.98|182.38|0
1632324170000|2021-09-22 15:22:50|184.16|182.56|183.98|182.38|184.16|182.56|183.98|182.38|0
1632324180000|2021-09-22 15:23:00|183.79|182.19|183.42|181.82|183.79|182.19|183.42|181.82|0
1632324190000|2021-09-22 15:23:10|183.6|182|183.42|181.82|183.6|182|183.42|181.82|0
1632324200000|2021-09-22 15:23:20|183.6|182|183.6|182|183.79|182.19|183.6|182|0
1632324210000|2021-09-22 15:23:30|183.42|181.82|183.23|181.63|183.42|181.82|183.23|181.63|0
1632324220000|2021-09-22 15:23:40|183.42|181.82|183.42|181.82|183.42|181.82|183.42|181.82|0
1632324230000|2021-09-22 15:23:50|183.23|181.63|183.23|181.63|183.23|181.63|183.05|181.45|0
1632324240000|2021-09-22 15:24:00|183.6|182|183.42|181.82|183.6|182|183.42|181.82|0
1632324250000|2021-09-22 15:24:10|183.6|182|183.79|182.19|183.79|182.19|183.6|182|0
1632324260000|2021-09-22 15:24:20|183.42|181.82|183.6|182|183.6|182|183.42|181.82|0
1632324270000|2021-09-22 15:24:30|183.42|181.82|183.42|181.82|183.6|182|183.42|181.82|0
1632324280000|2021-09-22 15:24:40|183.23|181.63|183.23|181.63|183.23|181.63|183.05|181.45|0
1632324290000|2021-09-22 15:24:50|183.42|181.82|183.23|181.63|183.42|181.82|183.23|181.63|0
1632324300000|2021-09-22 15:25:00|183.42|181.82|183.79|182.19|183.79|182.19|183.42|181.82|0
1632324310000|2021-09-22 15:25:10|183.97|182.37|183.97|182.37|183.97|182.37|183.79|182.19|0
1632324320000|2021-09-22 15:25:20|183.79|182.19|183.42|181.82|183.79|182.19|183.42|181.82|0
1632324330000|2021-09-22 15:25:30|183.23|181.63|182.67|181.07|183.23|181.63|182.67|181.07|0
1632324340000|2021-09-22 15:25:40|182.86|181.26|182.86|181.26|183.04|181.44|182.86|181.26|0
1632324350000|2021-09-22 15:25:50|183.04|181.44|182.86|181.26|183.04|181.44|182.86|181.26|0
1632324360000|2021-09-22 15:26:00|183.04|181.44|183.23|181.63|183.42|181.82|183.04|181.44|0
1632324370000|2021-09-22 15:26:10|183.42|181.82|183.42|181.82|183.42|181.82|183.42|181.82|0
1632324380000|2021-09-22 15:26:20|183.6|182|183.79|182.19|183.79|182.19|183.6|182|0
1632324390000|2021-09-22 15:26:30|183.6|182|183.79|182.19|183.79|182.19|183.6|182|0
1632324400000|2021-09-22 15:26:40|183.97|182.37|183.97|182.37|183.97|182.37|183.97|182.37|0
1632324410000|2021-09-22 15:26:50|183.79|182.19|183.23|181.63|183.79|182.19|183.23|181.63|0
1632324420000|2021-09-22 15:27:00|183.41|181.81|183.41|181.81|183.6|182|183.41|181.81|0
1632324430000|2021-09-22 15:27:10|183.6|182|183.6|182|183.79|182.19|183.6|182|0
1632324440000|2021-09-22 15:27:20|183.41|181.81|183.41|181.81|183.6|182|183.41|181.81|0
1632324450000|2021-09-22 15:27:30|183.6|182|183.6|182|183.6|182|183.6|182|0
1632324460000|2021-09-22 15:27:40|183.41|181.81|183.6|182|183.6|182|183.41|181.81|0
1632324470000|2021-09-22 15:27:50|183.41|181.81|183.41|181.81|183.6|182|183.41|181.81|0
1632324480000|2021-09-22 15:28:00|183.6|182|183.41|181.81|183.6|182|183.41|181.81|0
1632324490000|2021-09-22 15:28:10|183.6|182|183.78|182.18|183.78|182.18|183.6|182|0
1632324510000|2021-09-22 15:28:30|183.97|182.37|183.97|182.37|183.97|182.37|183.97|182.37|0
1632324520000|2021-09-22 15:28:40|183.78|182.18|183.78|182.18|183.78|182.18|183.6|182|0
1632324530000|2021-09-22 15:28:50|183.97|182.37|183.78|182.18|183.97|182.37|183.78|182.18|0
1632324540000|2021-09-22 15:29:00|183.6|182|183.78|182.18|183.78|182.18|183.6|182|0
1632324550000|2021-09-22 15:29:10|183.6|182|183.78|182.18|183.78|182.18|183.6|182|0
1632324560000|2021-09-22 15:29:20|183.41|181.81|183.78|182.18|183.78|182.18|183.41|181.81|0
1632324570000|2021-09-22 15:29:30|183.97|182.37|183.97|182.37|183.97|182.37|183.97|182.37|0
1632324580000|2021-09-22 15:29:40|183.78|182.18|183.78|182.18|183.78|182.18|183.78|182.18|0
1632324600000|2021-09-22 15:30:00|183.6|182|183.97|182.37|183.97|182.37|183.6|182|0
1632324610000|2021-09-22 15:30:10|184.15|182.55|184.34|182.74|184.34|182.74|184.15|182.55|0
1632324620000|2021-09-22 15:30:20|184.53|182.93|184.53|182.93|184.53|182.93|184.53|182.93|0
1632324630000|2021-09-22 15:30:30|184.71|183.11|185.09|183.49|185.09|183.49|184.53|182.93|0
1632324650000|2021-09-22 15:30:50|185.27|183.67|185.83|184.23|185.83|184.23|185.27|183.67|0
1632324660000|2021-09-22 15:31:00|186.21|184.61|186.02|184.42|186.21|184.61|186.02|184.42|0
1632324670000|2021-09-22 15:31:10|186.21|184.61|186.02|184.42|186.21|184.61|185.83|184.23|0
1632324680000|2021-09-22 15:31:20|185.83|184.23|185.46|183.86|185.83|184.23|185.46|183.86|0
1632324690000|2021-09-22 15:31:30|185.27|183.67|185.46|183.86|185.46|183.86|185.27|183.67|0
1632324700000|2021-09-22 15:31:40|185.64|184.04|185.64|184.04|185.64|184.04|185.46|183.86|0
1632324710000|2021-09-22 15:31:50|185.46|183.86|185.27|183.67|185.46|183.86|185.27|183.67|0
1632324720000|2021-09-22 15:32:00|185.46|183.86|185.46|183.86|185.83|184.23|185.46|183.86|0
1632324730000|2021-09-22 15:32:10|185.27|183.67|185.64|184.04|185.64|184.04|185.27|183.67|0
1632324740000|2021-09-22 15:32:20|186.02|184.42|186.2|184.6|186.2|184.6|186.02|184.42|0
1632324750000|2021-09-22 15:32:30|186.02|184.42|186.02|184.42|186.02|184.42|186.02|184.42|0
1632324760000|2021-09-22 15:32:40|186.39|184.79|186.39|184.79|186.39|184.79|186.39|184.79|0
1632324770000|2021-09-22 15:32:50|186.58|184.98|186.39|184.79|186.58|184.98|186.39|184.79|0
1632324780000|2021-09-22 15:33:00|186.58|184.98|186.39|184.79|186.77|185.17|186.39|184.79|0
1632324790000|2021-09-22 15:33:10|186.2|184.6|186.39|184.79|186.39|184.79|186.2|184.6|0
1632324800000|2021-09-22 15:33:20|186.2|184.6|186.95|185.35|186.95|185.35|186.2|184.6|0
1632324810000|2021-09-22 15:33:30|187.14|185.54|186.77|185.17|187.14|185.54|186.77|185.17|0
1632324820000|2021-09-22 15:33:40|186.58|184.98|186.39|184.79|186.58|184.98|186.39|184.79|0
1632324840000|2021-09-22 15:34:00|186.2|184.6|185.83|184.23|186.39|184.79|185.83|184.23|0
1632324850000|2021-09-22 15:34:10|186.02|184.42|186.39|184.79|186.39|184.79|186.02|184.42|0
1632324860000|2021-09-22 15:34:20|186.58|184.98|186.76|185.16|186.76|185.16|186.58|184.98|0
1632324870000|2021-09-22 15:34:30|186.58|184.98|186.39|184.79|186.58|184.98|186.39|184.79|0
1632324890000|2021-09-22 15:34:50|186.58|184.98|186.39|184.79|186.58|184.98|186.39|184.79|0
1632324900000|2021-09-22 15:35:00|186.2|184.6|186.39|184.79|186.39|184.79|186.2|184.6|0
1632324910000|2021-09-22 15:35:10|186.58|184.98|186.39|184.79|186.58|184.98|186.39|184.79|0
1632324920000|2021-09-22 15:35:20|186.58|184.98|186.58|184.98|186.58|184.98|186.39|184.79|0
1632324930000|2021-09-22 15:35:30|186.76|185.16|186.58|184.98|186.76|185.16|186.58|184.98|0
1632324950000|2021-09-22 15:35:50|186.76|185.16|186.76|185.16|186.76|185.16|186.76|185.16|0
1632324960000|2021-09-22 15:36:00|186.95|185.35|187.32|185.72|187.32|185.72|186.95|185.35|0
1632324970000|2021-09-22 15:36:10|187.51|185.91|187.32|185.72|187.51|185.91|187.32|185.72|0
1632324980000|2021-09-22 15:36:20|187.14|185.54|187.14|185.54|187.14|185.54|186.95|185.35|0
1632324990000|2021-09-22 15:36:30|186.95|185.35|187.14|185.54|187.14|185.54|186.95|185.35|0
1632325000000|2021-09-22 15:36:40|187.32|185.72|186.95|185.35|187.32|185.72|186.95|185.35|0
1632325010000|2021-09-22 15:36:50|187.14|185.54|187.14|185.54|187.14|185.54|187.14|185.54|0
1632325020000|2021-09-22 15:37:00|186.95|185.35|186.95|185.35|187.14|185.54|186.95|185.35|0
1632325030000|2021-09-22 15:37:10|187.14|185.54|186.76|185.16|187.14|185.54|186.76|185.16|0
1632325040000|2021-09-22 15:37:20|186.95|185.35|186.95|185.35|186.95|185.35|186.95|185.35|0
1632325050000|2021-09-22 15:37:30|187.14|185.54|186.76|185.16|187.14|185.54|186.76|185.16|0
1632325060000|2021-09-22 15:37:40|186.95|185.35|186.76|185.16|186.95|185.35|186.76|185.16|0
1632325080000|2021-09-22 15:38:00|186.95|185.35|186.95|185.35|186.95|185.35|186.95|185.35|0
1632325090000|2021-09-22 15:38:10|187.13|185.53|187.13|185.53|187.13|185.53|187.13|185.53|0
1632325100000|2021-09-22 15:38:20|187.32|185.72|187.32|185.72|187.32|185.72|187.13|185.53|0
1632325110000|2021-09-22 15:38:30|187.51|185.91|187.51|185.91|187.51|185.91|187.51|185.91|0
1632325120000|2021-09-22 15:38:40|187.32|185.72|187.51|185.91|187.51|185.91|187.32|185.72|0
1632325130000|2021-09-22 15:38:50|187.7|186.1|187.51|185.91|187.7|186.1|187.51|185.91|0
1632325140000|2021-09-22 15:39:00|187.32|185.72|187.32|185.72|187.51|185.91|187.32|185.72|0
1632325150000|2021-09-22 15:39:10|187.13|185.53|187.13|185.53|187.13|185.53|186.76|185.16|0
1632325160000|2021-09-22 15:39:20|186.95|185.35|186.95|185.35|186.95|185.35|186.95|185.35|0
1632325170000|2021-09-22 15:39:30|187.13|185.53|187.32|185.72|187.32|185.72|187.13|185.53|0
1632325180000|2021-09-22 15:39:40|187.51|185.91|187.13|185.53|187.51|185.91|187.13|185.53|0
1632325190000|2021-09-22 15:39:50|187.32|185.72|187.32|185.72|187.51|185.91|187.32|185.72|0
1632325200000|2021-09-22 15:40:00|187.13|185.53|187.32|185.72|187.32|185.72|187.13|185.53|0
1632325210000|2021-09-22 15:40:10|187.51|185.91|187.88|186.28|187.88|186.28|187.51|185.91|0
1632325220000|2021-09-22 15:40:20|187.7|186.1|187.7|186.1|187.7|186.1|187.7|186.1|0
1632325230000|2021-09-22 15:40:30|187.69|186.09|187.51|185.91|187.69|186.09|187.51|185.91|0
1632325240000|2021-09-22 15:40:40|187.69|186.09|187.88|186.28|187.88|186.28|187.51|185.91|0
1632325250000|2021-09-22 15:40:50|188.07|186.47|188.07|186.47|188.07|186.47|188.07|186.47|0
1632325260000|2021-09-22 15:41:00|187.88|186.28|187.51|185.91|187.88|186.28|187.51|185.91|0
1632325270000|2021-09-22 15:41:10|187.32|185.72|187.13|185.53|187.32|185.72|187.13|185.53|0
1632325280000|2021-09-22 15:41:20|186.94|185.34|186.94|185.34|187.13|185.53|186.94|185.34|0
1632325290000|2021-09-22 15:41:30|186.76|185.16|186.76|185.16|186.76|185.16|186.76|185.16|0
1632325300000|2021-09-22 15:41:40|186.94|185.34|186.76|185.16|186.94|185.34|186.76|185.16|0
1632325310000|2021-09-22 15:41:50|186.94|185.34|187.32|185.72|187.32|185.72|186.94|185.34|0
1632325330000|2021-09-22 15:42:10|187.13|185.53|187.13|185.53|187.13|185.53|187.13|185.53|0
1632325340000|2021-09-22 15:42:20|187.32|185.72|187.32|185.72|187.32|185.72|187.32|185.72|0
1632325350000|2021-09-22 15:42:30|187.5|185.9|187.5|185.9|187.5|185.9|187.5|185.9|0
1632325360000|2021-09-22 15:42:40|187.69|186.09|187.69|186.09|187.69|186.09|187.69|186.09|0
1632325370000|2021-09-22 15:42:50|187.88|186.28|187.88|186.28|188.07|186.47|187.88|186.28|0
1632325380000|2021-09-22 15:43:00|188.07|186.47|188.07|186.47|188.07|186.47|188.07|186.47|0
1632325400000|2021-09-22 15:43:20|188.26|186.66|188.26|186.66|188.26|186.66|188.26|186.66|0
1632325420000|2021-09-22 15:43:40|188.44|186.84|188.44|186.84|188.44|186.84|188.44|186.84|0
1632325430000|2021-09-22 15:43:50|188.25|186.65|188.44|186.84|188.44|186.84|188.25|186.65|0
1632325450000|2021-09-22 15:44:10|188.63|187.03|188.63|187.03|188.63|187.03|188.63|187.03|0
1632325480000|2021-09-22 15:44:40|189.01|187.41|189.01|187.41|189.01|187.41|189.01|187.41|0
1632325490000|2021-09-22 15:44:50|188.82|187.22|188.82|187.22|188.82|187.22|188.82|187.22|0
1632325500000|2021-09-22 15:45:00|189.01|187.41|189.19|187.59|189.19|187.59|189.01|187.41|0
1632325510000|2021-09-22 15:45:10|189.01|187.41|189.19|187.59|189.19|187.59|189.01|187.41|0
1632325520000|2021-09-22 15:45:20|189.38|187.78|189.95|188.35|189.95|188.35|189.38|187.78|0
1632325530000|2021-09-22 15:45:30|190.14|188.54|189.95|188.35|190.14|188.54|189.95|188.35|0
1632325540000|2021-09-22 15:45:40|189.76|188.16|190.33|188.73|190.33|188.73|189.76|188.16|0
1632325550000|2021-09-22 15:45:50|190.14|188.54|189.95|188.35|190.33|188.73|189.95|188.35|0
1632325560000|2021-09-22 15:46:00|189.76|188.16|189.57|187.97|189.76|188.16|189.57|187.97|0
1632325570000|2021-09-22 15:46:10|189.76|188.16|189.76|188.16|189.76|188.16|189.76|188.16|0
1632325580000|2021-09-22 15:46:20|189.95|188.35|190.14|188.54|190.14|188.54|189.95|188.35|0
1632325590000|2021-09-22 15:46:30|189.95|188.35|189.76|188.16|189.95|188.35|189.76|188.16|0
1632325600000|2021-09-22 15:46:40|189.85|188.25|189.95|188.35|189.95|188.35|189.85|188.25|0
1632325610000|2021-09-22 15:46:50|190.14|188.54|190.32|188.72|190.32|188.72|190.14|188.54|0
1632325620000|2021-09-22 15:47:00|189.95|188.35|189.95|188.35|189.95|188.35|189.95|188.35|0
1632325640000|2021-09-22 15:47:20|189.76|188.16|189.57|187.97|189.76|188.16|189.57|187.97|0
1632325650000|2021-09-22 15:47:30|189.38|187.78|189.19|187.59|189.38|187.78|189.19|187.59|0
1632325660000|2021-09-22 15:47:40|189|187.4|189|187.4|189|187.4|189|187.4|0
1632325670000|2021-09-22 15:47:50|188.81|187.21|188.63|187.03|188.81|187.21|188.63|187.03|0
1632325680000|2021-09-22 15:48:00|188.81|187.21|189|187.4|189|187.4|188.81|187.21|0
1632325690000|2021-09-22 15:48:10|188.81|187.21|189|187.4|189|187.4|188.81|187.21|0
1632325700000|2021-09-22 15:48:20|188.81|187.21|189|187.4|189|187.4|188.81|187.21|0
1632325710000|2021-09-22 15:48:30|188.81|187.21|188.63|187.03|188.81|187.21|188.63|187.03|0
1632325720000|2021-09-22 15:48:40|188.81|187.21|188.63|187.03|188.81|187.21|188.63|187.03|0
1632325730000|2021-09-22 15:48:50|188.81|187.21|188.44|186.84|188.81|187.21|188.44|186.84|0
1632325740000|2021-09-22 15:49:00|188.63|187.03|189|187.4|189|187.4|188.63|187.03|0
1632325760000|2021-09-22 15:49:20|188.62|187.02|188.62|187.02|188.62|187.02|188.62|187.02|0
1632325770000|2021-09-22 15:49:30|188.44|186.84|188.44|186.84|188.44|186.84|188.44|186.84|0
1632325780000|2021-09-22 15:49:40|188.62|187.02|188.81|187.21|188.81|187.21|188.62|187.02|0
1632325790000|2021-09-22 15:49:50|188.62|187.02|189|187.4|189|187.4|188.62|187.02|0
1632325800000|2021-09-22 15:50:00|188.81|187.21|189|187.4|189|187.4|188.81|187.21|0
1632325820000|2021-09-22 15:50:20|189.19|187.59|192.4|190.8|192.4|190.8|189.19|187.59|0
1632325830000|2021-09-22 15:50:30|191.65|190.05|192.97|191.37|193.54|191.94|191.65|190.05|0
1632325840000|2021-09-22 15:50:40|191.64|190.04|191.08|189.48|191.64|190.04|190.89|189.29|0
1632325850000|2021-09-22 15:50:50|191.27|189.67|191.27|189.67|191.27|189.67|191.27|189.67|0
1632325860000|2021-09-22 15:51:00|191.08|189.48|191.83|190.23|191.83|190.23|191.08|189.48|0
1632325870000|2021-09-22 15:51:10|191.74|190.14|191.83|190.23|191.83|190.23|191.74|190.14|0
1632325880000|2021-09-22 15:51:20|192.4|190.8|192.21|190.61|192.59|190.99|192.21|190.61|0
1632325890000|2021-09-22 15:51:30|192.59|190.99|192.59|190.99|192.59|190.99|192.21|190.61|0
1632325900000|2021-09-22 15:51:40|192.4|190.8|192.4|190.8|192.4|190.8|192.4|190.8|0
1632325910000|2021-09-22 15:51:50|192.21|190.61|190.32|188.72|192.21|190.61|190.32|188.72|0
1632325920000|2021-09-22 15:52:00|189.75|188.15|189.38|187.78|189.75|188.15|189.38|187.78|0
1632325930000|2021-09-22 15:52:10|189.56|187.96|189.56|187.96|190.13|188.53|189.56|187.96|0
1632325940000|2021-09-22 15:52:20|189.19|187.59|185.43|183.83|189.37|187.77|185.43|183.83|0
1632325950000|2021-09-22 15:52:30|186.74|185.14|187.68|186.08|187.68|186.08|186.74|185.14|0
1632325960000|2021-09-22 15:52:40|187.87|186.27|188.06|186.46|188.24|186.64|187.87|186.27|0
1632325970000|2021-09-22 15:52:50|187.87|186.27|187.31|185.71|187.87|186.27|187.12|185.52|0
1632325980000|2021-09-22 15:53:00|187.49|185.89|187.58|185.98|187.87|186.27|187.31|185.71|0
1632325990000|2021-09-22 15:53:10|187.68|186.08|187.87|186.27|187.87|186.27|187.31|185.71|0
1632326000000|2021-09-22 15:53:20|187.68|186.08|188.06|186.46|188.06|186.46|187.68|186.08|0
1632326010000|2021-09-22 15:53:30|188.24|186.64|188.62|187.02|188.62|187.02|188.24|186.64|0
1632326020000|2021-09-22 15:53:40|188.24|186.64|188.81|187.21|188.81|187.21|188.24|186.64|0
1632326030000|2021-09-22 15:53:50|188.62|187.02|188.62|187.02|188.62|187.02|188.24|186.64|0
1632326040000|2021-09-22 15:54:00|188.81|187.21|187.87|186.27|188.81|187.21|187.87|186.27|0
1632326050000|2021-09-22 15:54:10|188.24|186.64|188.36|186.76|188.54|186.94|188.24|186.64|0
1632326060000|2021-09-22 15:54:20|188.54|186.94|187.48|185.88|188.89|187.29|187.48|185.88|0
1632326070000|2021-09-22 15:54:30|187.67|186.07|187.48|185.88|187.85|186.25|187.48|185.88|0
1632326080000|2021-09-22 15:54:40|187.67|186.07|188.37|186.77|188.37|186.77|187.48|185.88|0
1632326090000|2021-09-22 15:54:50|188.55|186.95|188.93|187.33|188.93|187.33|188.55|186.95|0
1632326100000|2021-09-22 15:55:00|188.55|186.95|189.49|187.89|189.49|187.89|188.55|186.95|0
1632326110000|2021-09-22 15:55:10|189.68|188.08|189.87|188.27|189.87|188.27|189.3|187.7|0
1632326120000|2021-09-22 15:55:20|190.05|188.45|190.24|188.64|190.24|188.64|189.87|188.27|0
1632326130000|2021-09-22 15:55:30|189.68|188.08|190.24|188.64|190.24|188.64|189.68|188.08|0
1632326140000|2021-09-22 15:55:40|189.87|188.27|190.05|188.45|190.05|188.45|189.87|188.27|0
1632326150000|2021-09-22 15:55:50|189.87|188.27|190.05|188.45|190.24|188.64|189.87|188.27|0
1632326160000|2021-09-22 15:56:00|190.24|188.64|190.24|188.64|190.43|188.83|190.24|188.64|0
1632326170000|2021-09-22 15:56:10|190.43|188.83|190.62|189.02|190.62|189.02|190.24|188.64|0
1632326180000|2021-09-22 15:56:20|190.81|189.21|190.62|189.02|190.81|189.21|190.62|189.02|0
1632326190000|2021-09-22 15:56:30|190.43|188.83|190.43|188.83|190.62|189.02|190.43|188.83|0
1632326200000|2021-09-22 15:56:40|190.8|189.2|190.62|189.02|190.8|189.2|190.62|189.02|0
1632326210000|2021-09-22 15:56:50|190.8|189.2|190.99|189.39|190.99|189.39|190.62|189.02|0
1632326220000|2021-09-22 15:57:00|190.8|189.2|190.99|189.39|191.18|189.58|190.8|189.2|0
1632326230000|2021-09-22 15:57:10|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1632326240000|2021-09-22 15:57:20|190.62|189.02|190.43|188.83|190.62|189.02|190.43|188.83|0
1632326250000|2021-09-22 15:57:30|190.62|189.02|190.62|189.02|190.8|189.2|190.43|188.83|0
1632326260000|2021-09-22 15:57:40|190.43|188.83|190.62|189.02|190.62|189.02|190.43|188.83|0
1632326270000|2021-09-22 15:57:50|190.43|188.83|190.24|188.64|190.8|189.2|190.24|188.64|0
1632326280000|2021-09-22 15:58:00|189.86|188.26|190.05|188.45|190.05|188.45|189.68|188.08|0
1632326290000|2021-09-22 15:58:10|190.24|188.64|190.61|189.01|190.61|189.01|190.24|188.64|0
1632326300000|2021-09-22 15:58:20|190.43|188.83|190.43|188.83|190.43|188.83|190.24|188.64|0
1632326310000|2021-09-22 15:58:30|190.61|189.01|190.8|189.2|190.8|189.2|190.61|189.01|0
1632326320000|2021-09-22 15:58:40|190.61|189.01|190.99|189.39|190.99|189.39|190.61|189.01|0
1632326330000|2021-09-22 15:58:50|191.18|189.58|191.37|189.77|191.37|189.77|191.18|189.58|0
1632326340000|2021-09-22 15:59:00|191.56|189.96|190.8|189.2|191.56|189.96|190.8|189.2|0
1632326350000|2021-09-22 15:59:10|190.61|189.01|190.8|189.2|190.8|189.2|190.61|189.01|0
1632326360000|2021-09-22 15:59:20|190.43|188.83|190.43|188.83|190.43|188.83|190.24|188.64|0
1632326370000|2021-09-22 15:59:30|190.24|188.64|190.24|188.64|190.24|188.64|190.24|188.64|0
1632326380000|2021-09-22 15:59:40|190.43|188.83|190.61|189.01|190.61|189.01|190.43|188.83|0
1632326390000|2021-09-22 15:59:50|190.8|189.2|190.42|188.82|190.8|189.2|190.42|188.82|0
1632326400000|2021-09-22 16:00:00|190.8|189.2|189.67|188.07|190.8|189.2|189.67|188.07|0
1632326410000|2021-09-22 16:00:10|190.05|188.45|190.42|188.82|190.61|189.01|190.05|188.45|0
1632326420000|2021-09-22 16:00:20|190.24|188.64|190.05|188.45|190.24|188.64|189.86|188.26|0
1632326430000|2021-09-22 16:00:30|189.86|188.26|189.49|187.89|189.86|188.26|189.49|187.89|0
1632326440000|2021-09-22 16:00:40|189.86|188.26|189.48|187.88|189.86|188.26|189.3|187.7|0
1632326450000|2021-09-22 16:00:50|189.67|188.07|189.67|188.07|189.67|188.07|189.67|188.07|0
1632326460000|2021-09-22 16:01:00|189.86|188.26|189.11|187.51|189.86|188.26|189.11|187.51|0
1632326470000|2021-09-22 16:01:10|188.92|187.32|189.11|187.51|189.11|187.51|188.92|187.32|0
1632326480000|2021-09-22 16:01:20|189.67|188.07|189.48|187.88|189.67|188.07|189.3|187.7|0
1632326490000|2021-09-22 16:01:30|189.67|188.07|189.3|187.7|189.67|188.07|189.3|187.7|0
1632326500000|2021-09-22 16:01:40|189.11|187.51|189.67|188.07|189.67|188.07|189.11|187.51|0
1632326510000|2021-09-22 16:01:50|189.48|187.88|189.11|187.51|189.67|188.07|189.11|187.51|0
1632326520000|2021-09-22 16:02:00|189.3|187.7|188.92|187.32|189.3|187.7|188.73|187.13|0
1632326530000|2021-09-22 16:02:10|189.11|187.51|189.11|187.51|189.11|187.51|188.92|187.32|0
1632326540000|2021-09-22 16:02:20|188.73|187.13|188.92|187.32|188.92|187.32|188.55|186.95|0
1632326550000|2021-09-22 16:02:30|188.73|187.13|188.92|187.32|188.92|187.32|188.73|187.13|0
1632326560000|2021-09-22 16:02:40|189.11|187.51|188.92|187.32|189.11|187.51|188.92|187.32|0
1632326570000|2021-09-22 16:02:50|188.73|187.13|188.73|187.13|188.73|187.13|188.73|187.13|0
1632326580000|2021-09-22 16:03:00|188.92|187.32|188.92|187.32|189.11|187.51|188.92|187.32|0
1632326590000|2021-09-22 16:03:10|189.11|187.51|189.38|187.78|189.48|187.88|189.11|187.51|0
1632326600000|2021-09-22 16:03:20|189.48|187.88|189.48|187.88|189.48|187.88|189.48|187.88|0
1632326610000|2021-09-22 16:03:30|189.57|187.97|189.57|187.97|189.57|187.97|189.57|187.97|0
1632326620000|2021-09-22 16:03:40|189.48|187.88|189.48|187.88|189.48|187.88|189.48|187.88|0
1632326630000|2021-09-22 16:03:50|189.67|188.07|189.86|188.26|189.86|188.26|189.67|188.07|0
1632326640000|2021-09-22 16:04:00|190.04|188.44|189.86|188.26|190.04|188.44|189.86|188.26|0
1632326660000|2021-09-22 16:04:20|190.04|188.44|189.67|188.07|190.04|188.44|189.67|188.07|0
1632326670000|2021-09-22 16:04:30|189.86|188.26|189.86|188.26|189.86|188.26|189.86|188.26|0
1632326680000|2021-09-22 16:04:40|189.67|188.07|189.67|188.07|189.67|188.07|189.67|188.07|0
1632326690000|2021-09-22 16:04:50|189.29|187.69|189.29|187.69|189.29|187.69|189.11|187.51|0
1632326700000|2021-09-22 16:05:00|189.1|187.5|189.67|188.07|189.67|188.07|189.1|187.5|0
1632326710000|2021-09-22 16:05:10|189.86|188.26|189.67|188.07|189.86|188.26|189.67|188.07|0
1632326720000|2021-09-22 16:05:20|189.86|188.26|189.85|188.25|189.86|188.26|189.67|188.07|0
1632326740000|2021-09-22 16:05:40|189.67|188.07|189.48|187.88|189.85|188.25|189.48|187.88|0
1632326750000|2021-09-22 16:05:50|189.67|188.07|189.67|188.07|189.67|188.07|189.48|187.88|0
1632326760000|2021-09-22 16:06:00|190.23|188.63|189.85|188.25|190.23|188.63|189.85|188.25|0
1632326770000|2021-09-22 16:06:10|189.67|188.07|189.48|187.88|189.85|188.25|189.48|187.88|0
1632326780000|2021-09-22 16:06:20|189.29|187.69|189.29|187.69|189.48|187.88|189.1|187.5|0
1632326790000|2021-09-22 16:06:30|188.92|187.32|189.1|187.5|189.1|187.5|188.92|187.32|0
1632326800000|2021-09-22 16:06:40|188.92|187.32|189.01|187.41|189.01|187.41|188.92|187.32|0
1632326810000|2021-09-22 16:06:50|188.92|187.32|189.48|187.88|189.48|187.88|188.92|187.32|0
1632326820000|2021-09-22 16:07:00|189.1|187.5|189.1|187.5|189.48|187.88|189.1|187.5|0
1632326830000|2021-09-22 16:07:10|188.92|187.32|188.91|187.31|189.1|187.5|188.91|187.31|0
1632326840000|2021-09-22 16:07:20|188.73|187.13|188.73|187.13|188.91|187.31|188.73|187.13|0
1632326850000|2021-09-22 16:07:30|188.54|186.94|188.17|186.57|188.54|186.94|188.17|186.57|0
1632326860000|2021-09-22 16:07:40|188.07|186.47|188.07|186.47|188.07|186.47|188.07|186.47|0
1632326870000|2021-09-22 16:07:50|187.98|186.38|188.17|186.57|188.17|186.57|187.98|186.38|0
1632326880000|2021-09-22 16:08:00|188.26|186.66|187.88|186.28|188.26|186.66|187.6|186|0
1632326890000|2021-09-22 16:08:10|187.98|186.38|188.16|186.56|188.17|186.57|187.98|186.38|0
1632326900000|2021-09-22 16:08:20|187.98|186.38|187.79|186.19|187.98|186.38|187.79|186.19|0
1632326910000|2021-09-22 16:08:30|187.6|186|187.6|186|187.6|186|187.6|186|0
1632326920000|2021-09-22 16:08:40|187.79|186.19|187.6|186|187.79|186.19|187.6|186|0
1632326930000|2021-09-22 16:08:50|187.69|186.09|187.42|185.82|187.69|186.09|187.42|185.82|0
1632326940000|2021-09-22 16:09:00|187.6|186|187.6|186|187.6|186|187.42|185.82|0
1632326950000|2021-09-22 16:09:10|187.42|185.82|187.42|185.82|187.42|185.82|187.23|185.63|0
1632326960000|2021-09-22 16:09:20|187.23|185.63|187.23|185.63|187.23|185.63|187.23|185.63|0
1632326970000|2021-09-22 16:09:30|187.32|185.72|187.98|186.38|187.98|186.38|187.32|185.72|0
1632326980000|2021-09-22 16:09:40|187.79|186.19|187.6|186|187.79|186.19|187.6|186|0
1632327000000|2021-09-22 16:10:00|187.79|186.19|188.16|186.56|188.16|186.56|187.79|186.19|0
1632327010000|2021-09-22 16:10:10|187.98|186.38|188.35|186.75|188.35|186.75|187.98|186.38|0
1632327020000|2021-09-22 16:10:20|187.98|186.38|187.6|186|187.98|186.38|187.42|185.82|0
1632327030000|2021-09-22 16:10:30|187.41|185.81|187.6|186|187.6|186|187.41|185.81|0
1632327040000|2021-09-22 16:10:40|187.79|186.19|188.16|186.56|188.16|186.56|187.79|186.19|0
1632327050000|2021-09-22 16:10:50|188.35|186.75|188.16|186.56|188.35|186.75|188.16|186.56|0
1632327060000|2021-09-22 16:11:00|188.35|186.75|188.35|186.75|188.54|186.94|188.35|186.75|0
1632327070000|2021-09-22 16:11:10|188.16|186.56|188.35|186.75|188.35|186.75|188.16|186.56|0
1632327080000|2021-09-22 16:11:20|188.54|186.94|188.54|186.94|188.54|186.94|188.54|186.94|0
1632327090000|2021-09-22 16:11:30|188.72|187.12|188.91|187.31|188.91|187.31|188.72|187.12|0
1632327100000|2021-09-22 16:11:40|189.1|187.5|189.1|187.5|189.1|187.5|189.1|187.5|0
1632327120000|2021-09-22 16:12:00|188.91|187.31|188.53|186.93|188.91|187.31|188.53|186.93|0
1632327130000|2021-09-22 16:12:10|188.35|186.75|188.53|186.93|188.53|186.93|188.35|186.75|0
1632327140000|2021-09-22 16:12:20|188.72|187.12|188.72|187.12|188.72|187.12|188.72|187.12|0
1632327150000|2021-09-22 16:12:30|188.91|187.31|188.72|187.12|188.91|187.31|188.72|187.12|0
1632327160000|2021-09-22 16:12:40|188.91|187.31|188.16|186.56|188.91|187.31|188.16|186.56|0
1632327170000|2021-09-22 16:12:50|188.35|186.75|188.35|186.75|188.35|186.75|188.35|186.75|0
1632327180000|2021-09-22 16:13:00|188.16|186.56|188.35|186.75|188.35|186.75|188.16|186.56|0
1632327200000|2021-09-22 16:13:20|188.53|186.93|188.72|187.12|188.72|187.12|188.53|186.93|0
1632327210000|2021-09-22 16:13:30|188.53|186.93|188.53|186.93|188.72|187.12|188.53|186.93|0
1632327220000|2021-09-22 16:13:40|188.72|187.12|188.53|186.93|188.72|187.12|188.53|186.93|0
1632327230000|2021-09-22 16:13:50|188.72|187.12|188.35|186.75|188.72|187.12|188.35|186.75|0
1632327240000|2021-09-22 16:14:00|188.16|186.56|188.16|186.56|188.35|186.75|188.16|186.56|0
1632327250000|2021-09-22 16:14:10|187.78|186.18|187.97|186.37|187.97|186.37|187.78|186.18|0
1632327260000|2021-09-22 16:14:20|187.78|186.18|187.97|186.37|187.97|186.37|187.78|186.18|0
1632327270000|2021-09-22 16:14:30|188.06|186.46|187.78|186.18|188.06|186.46|187.78|186.18|0
1632327280000|2021-09-22 16:14:40|187.6|186|187.6|186|187.6|186|187.41|185.81|0
1632327290000|2021-09-22 16:14:50|187.78|186.18|187.97|186.37|187.97|186.37|187.78|186.18|0
1632327300000|2021-09-22 16:15:00|188.16|186.56|188.16|186.56|188.34|186.74|188.16|186.56|0
1632327310000|2021-09-22 16:15:10|188.34|186.74|188.34|186.74|188.34|186.74|188.34|186.74|0
1632327320000|2021-09-22 16:15:20|188.16|186.56|187.97|186.37|188.16|186.56|187.97|186.37|0
1632327330000|2021-09-22 16:15:30|187.78|186.18|187.78|186.18|187.78|186.18|187.78|186.18|0
1632327340000|2021-09-22 16:15:40|187.97|186.37|188.16|186.56|188.16|186.56|187.97|186.37|0
1632327350000|2021-09-22 16:15:50|188.53|186.93|188.25|186.65|188.72|187.12|188.25|186.65|0
1632327360000|2021-09-22 16:16:00|188.53|186.93|188.34|186.74|188.53|186.93|188.34|186.74|0
1632327370000|2021-09-22 16:16:10|188.53|186.93|188.53|186.93|188.53|186.93|188.53|186.93|0
1632327380000|2021-09-22 16:16:20|188.34|186.74|187.97|186.37|188.34|186.74|187.97|186.37|0
1632327390000|2021-09-22 16:16:30|188.16|186.56|188.16|186.56|188.16|186.56|187.97|186.37|0
1632327400000|2021-09-22 16:16:40|188.34|186.74|188.34|186.74|188.34|186.74|188.34|186.74|0
1632327410000|2021-09-22 16:16:50|188.16|186.56|187.78|186.18|188.16|186.56|187.78|186.18|0
1632327420000|2021-09-22 16:17:00|187.59|185.99|187.78|186.18|187.78|186.18|187.59|185.99|0
1632327430000|2021-09-22 16:17:10|187.41|185.81|187.41|185.81|187.41|185.81|187.41|185.81|0
1632327450000|2021-09-22 16:17:30|187.03|185.43|187.22|185.62|187.22|185.62|187.03|185.43|0
1632327460000|2021-09-22 16:17:40|187.78|186.18|187.78|186.18|187.78|186.18|187.78|186.18|0
1632327470000|2021-09-22 16:17:50|187.97|186.37|187.87|186.27|187.97|186.37|187.87|186.27|0
1632327480000|2021-09-22 16:18:00|187.97|186.37|187.87|186.27|187.97|186.37|187.87|186.27|0
1632327490000|2021-09-22 16:18:10|187.97|186.37|187.78|186.18|187.97|186.37|187.41|185.81|0
1632327500000|2021-09-22 16:18:20|187.97|186.37|187.97|186.37|187.97|186.37|187.97|186.37|0
1632327510000|2021-09-22 16:18:30|187.78|186.18|187.97|186.37|187.97|186.37|187.78|186.18|0
1632327530000|2021-09-22 16:18:50|188.15|186.55|187.97|186.37|188.15|186.55|187.97|186.37|0
1632327540000|2021-09-22 16:19:00|187.78|186.18|187.78|186.18|187.78|186.18|187.78|186.18|0
1632327550000|2021-09-22 16:19:10|187.59|185.99|187.59|185.99|187.59|185.99|187.59|185.99|0
1632327560000|2021-09-22 16:19:20|187.4|185.8|187.4|185.8|187.59|185.99|187.4|185.8|0
1632327570000|2021-09-22 16:19:30|187.59|185.99|187.22|185.62|187.59|185.99|187.22|185.62|0
1632327580000|2021-09-22 16:19:40|187.12|185.52|187.22|185.62|187.22|185.62|187.03|185.43|0
1632327610000|2021-09-22 16:20:10|187.4|185.8|187.59|185.99|187.59|185.99|187.4|185.8|0
1632327620000|2021-09-22 16:20:20|187.4|185.8|187.78|186.18|187.78|186.18|187.4|185.8|0
1632327630000|2021-09-22 16:20:30|187.96|186.36|188.52|186.92|188.52|186.92|187.96|186.36|0
1632327640000|2021-09-22 16:20:40|188.34|186.74|187.96|186.36|188.34|186.74|187.96|186.36|0
1632327650000|2021-09-22 16:20:50|187.78|186.18|188.15|186.55|188.15|186.55|187.78|186.18|0
1632327660000|2021-09-22 16:21:00|188.52|186.92|188.71|187.11|188.71|187.11|188.15|186.55|0
1632327670000|2021-09-22 16:21:10|188.52|186.92|188.15|186.55|188.52|186.92|188.15|186.55|0
1632327680000|2021-09-22 16:21:20|188.34|186.74|188.34|186.74|188.34|186.74|188.15|186.55|0
1632327690000|2021-09-22 16:21:30|188.52|186.92|188.52|186.92|188.52|186.92|188.52|186.92|0
1632327700000|2021-09-22 16:21:40|188.71|187.11|188.9|187.3|188.9|187.3|188.71|187.11|0
1632327710000|2021-09-22 16:21:50|188.52|186.92|188.9|187.3|188.9|187.3|188.52|186.92|0
1632327720000|2021-09-22 16:22:00|189.09|187.49|189.09|187.49|189.09|187.49|188.9|187.3|0
1632327730000|2021-09-22 16:22:10|188.9|187.3|188.52|186.92|188.9|187.3|188.52|186.92|0
1632327740000|2021-09-22 16:22:20|188.71|187.11|189.08|187.48|189.08|187.48|188.71|187.11|0
1632327750000|2021-09-22 16:22:30|189.27|187.67|189.27|187.67|189.27|187.67|189.27|187.67|0
1632327760000|2021-09-22 16:22:40|189.46|187.86|189.46|187.86|189.46|187.86|189.46|187.86|0
1632327770000|2021-09-22 16:22:50|189.27|187.67|189.46|187.86|189.46|187.86|189.27|187.67|0
1632327780000|2021-09-22 16:23:00|189.36|187.76|189.08|187.48|189.36|187.76|189.08|187.48|0
1632327790000|2021-09-22 16:23:10|188.9|187.3|188.9|187.3|188.9|187.3|188.9|187.3|0
1632327800000|2021-09-22 16:23:20|188.71|187.11|188.71|187.11|188.9|187.3|188.71|187.11|0
1632327810000|2021-09-22 16:23:30|188.9|187.3|188.9|187.3|188.9|187.3|188.9|187.3|0
1632327820000|2021-09-22 16:23:40|189.08|187.48|188.9|187.3|189.08|187.48|188.9|187.3|0
1632327830000|2021-09-22 16:23:50|189.08|187.48|189.08|187.48|189.08|187.48|189.08|187.48|0
1632327840000|2021-09-22 16:24:00|188.9|187.3|188.9|187.3|189.08|187.48|188.9|187.3|0
1632327850000|2021-09-22 16:24:10|189.08|187.48|189.08|187.48|189.08|187.48|189.08|187.48|0
1632327860000|2021-09-22 16:24:20|188.9|187.3|188.9|187.3|188.9|187.3|188.9|187.3|0
1632327870000|2021-09-22 16:24:30|188.71|187.11|188.52|186.92|188.71|187.11|188.52|186.92|0
1632327880000|2021-09-22 16:24:40|188.71|187.11|188.52|186.92|188.71|187.11|188.52|186.92|0
1632327890000|2021-09-22 16:24:50|188.71|187.11|188.89|187.29|189.08|187.48|188.71|187.11|0
1632327900000|2021-09-22 16:25:00|188.52|186.92|188.89|187.29|188.89|187.29|188.52|186.92|0
1632327910000|2021-09-22 16:25:10|189.08|187.48|189.27|187.67|189.27|187.67|189.08|187.48|0
1632327920000|2021-09-22 16:25:20|189.46|187.86|189.27|187.67|189.46|187.86|189.27|187.67|0
1632327930000|2021-09-22 16:25:30|189.46|187.86|189.46|187.86|189.46|187.86|189.27|187.67|0
1632327940000|2021-09-22 16:25:40|189.27|187.67|189.46|187.86|189.46|187.86|189.27|187.67|0
1632327950000|2021-09-22 16:25:50|189.27|187.67|189.08|187.48|189.46|187.86|189.08|187.48|0
1632327960000|2021-09-22 16:26:00|189.27|187.67|189.46|187.86|189.46|187.86|189.27|187.67|0
1632327970000|2021-09-22 16:26:10|189.64|188.04|189.64|188.04|189.64|188.04|189.64|188.04|0
1632327980000|2021-09-22 16:26:20|189.46|187.86|189.46|187.86|189.64|188.04|189.46|187.86|0
1632327990000|2021-09-22 16:26:30|189.27|187.67|189.46|187.86|189.46|187.86|189.27|187.67|0
1632328000000|2021-09-22 16:26:40|189.27|187.67|189.08|187.48|189.27|187.67|189.08|187.48|0
1632328010000|2021-09-22 16:26:50|189.17|187.57|188.89|187.29|189.17|187.57|188.89|187.29|0
1632328020000|2021-09-22 16:27:00|189.08|187.48|189.08|187.48|189.08|187.48|188.89|187.29|0
1632328030000|2021-09-22 16:27:10|188.89|187.29|189.08|187.48|189.08|187.48|188.89|187.29|0
1632328040000|2021-09-22 16:27:20|189.27|187.67|189.45|187.85|189.45|187.85|189.27|187.67|0
1632328050000|2021-09-22 16:27:30|189.27|187.67|189.27|187.67|189.45|187.85|189.27|187.67|0
1632328060000|2021-09-22 16:27:40|189.08|187.48|188.89|187.29|189.08|187.48|188.89|187.29|0
1632328070000|2021-09-22 16:27:50|189.08|187.48|189.27|187.67|189.27|187.67|189.08|187.48|0
1632328080000|2021-09-22 16:28:00|189.08|187.48|188.89|187.29|189.08|187.48|188.89|187.29|0
1632328090000|2021-09-22 16:28:10|189.08|187.48|189.27|187.67|189.27|187.67|189.08|187.48|0
1632328100000|2021-09-22 16:28:20|189.45|187.85|189.45|187.85|189.45|187.85|189.45|187.85|0
1632328110000|2021-09-22 16:28:30|189.27|187.67|189.27|187.67|189.27|187.67|189.27|187.67|0
1632328120000|2021-09-22 16:28:40|189.45|187.85|189.27|187.67|189.45|187.85|189.27|187.67|0
1632328130000|2021-09-22 16:28:50|189.26|187.66|189.26|187.66|189.26|187.66|189.26|187.66|0
1632328140000|2021-09-22 16:29:00|189.08|187.48|188.89|187.29|189.08|187.48|188.89|187.29|0
1632328150000|2021-09-22 16:29:10|189.08|187.48|189.26|187.66|189.26|187.66|189.08|187.48|0
1632328160000|2021-09-22 16:29:20|189.45|187.85|189.45|187.85|189.45|187.85|189.26|187.66|0
1632328170000|2021-09-22 16:29:30|189.64|188.04|189.64|188.04|189.64|188.04|189.64|188.04|0
1632328180000|2021-09-22 16:29:40|189.83|188.23|189.64|188.04|189.83|188.23|189.64|188.04|0
1632328190000|2021-09-22 16:29:50|189.45|187.85|189.45|187.85|189.45|187.85|189.45|187.85|0
1632328200000|2021-09-22 16:30:00|189.83|188.23|190.39|188.79|190.39|188.79|189.83|188.23|0
1632328210000|2021-09-22 16:30:10|190.77|189.17|190.39|188.79|190.77|189.17|190.39|188.79|0
1632328220000|2021-09-22 16:30:20|190.77|189.17|190.39|188.79|190.77|189.17|190.39|188.79|0
1632328230000|2021-09-22 16:30:30|190.2|188.6|190.2|188.6|190.2|188.6|190.2|188.6|0
1632328240000|2021-09-22 16:30:40|190.01|188.41|189.83|188.23|190.01|188.41|189.83|188.23|0
1632328250000|2021-09-22 16:30:50|189.64|188.04|189.83|188.23|189.83|188.23|189.64|188.04|0
1632328260000|2021-09-22 16:31:00|189.64|188.04|189.83|188.23|190.01|188.41|189.64|188.04|0
1632328270000|2021-09-22 16:31:10|190.01|188.41|190.2|188.6|190.2|188.6|190.01|188.41|0
1632328280000|2021-09-22 16:31:20|190.01|188.41|190.01|188.41|190.2|188.6|190.01|188.41|0
1632328290000|2021-09-22 16:31:30|190.2|188.6|190.2|188.6|190.2|188.6|190.2|188.6|0
1632328300000|2021-09-22 16:31:40|190.01|188.41|190.2|188.6|190.2|188.6|190.01|188.41|0
1632328310000|2021-09-22 16:31:50|190.01|188.41|190.2|188.6|190.2|188.6|190.01|188.41|0
1632328320000|2021-09-22 16:32:00|190.39|188.79|190.39|188.79|190.39|188.79|190.2|188.6|0
1632328330000|2021-09-22 16:32:10|190.58|188.98|190.58|188.98|190.58|188.98|190.58|188.98|0
1632328340000|2021-09-22 16:32:20|190.39|188.79|190.58|188.98|190.58|188.98|190.39|188.79|0
1632328350000|2021-09-22 16:32:30|190.39|188.79|190.39|188.79|190.39|188.79|190.39|188.79|0
1632328360000|2021-09-22 16:32:40|190.58|188.98|190.01|188.41|190.58|188.98|190.01|188.41|0
1632328370000|2021-09-22 16:32:50|190.2|188.6|190.39|188.79|190.39|188.79|190.01|188.41|0
1632328380000|2021-09-22 16:33:00|190.2|188.6|190.01|188.41|190.2|188.6|190.01|188.41|0
1632328390000|2021-09-22 16:33:10|190.2|188.6|189.82|188.22|190.2|188.6|189.82|188.22|0
1632328400000|2021-09-22 16:33:20|190.01|188.41|189.45|187.85|190.01|188.41|189.45|187.85|0
1632328410000|2021-09-22 16:33:30|189.63|188.03|190.01|188.41|190.01|188.41|189.63|188.03|0
1632328420000|2021-09-22 16:33:40|190.2|188.6|190.2|188.6|190.2|188.6|190.2|188.6|0
1632328430000|2021-09-22 16:33:50|190.39|188.79|190.39|188.79|190.39|188.79|190.39|188.79|0
1632328440000|2021-09-22 16:34:00|190.2|188.6|190.01|188.41|190.2|188.6|190.01|188.41|0
1632328450000|2021-09-22 16:34:10|190.2|188.6|190.2|188.6|190.2|188.6|190.2|188.6|0
1632328460000|2021-09-22 16:34:20|190.01|188.41|189.63|188.03|190.01|188.41|189.63|188.03|0
1632328470000|2021-09-22 16:34:30|189.82|188.22|189.82|188.22|189.82|188.22|189.82|188.22|0
1632328480000|2021-09-22 16:34:40|189.63|188.03|190.01|188.41|190.01|188.41|189.63|188.03|0
1632328490000|2021-09-22 16:34:50|190.2|188.6|190.2|188.6|190.2|188.6|190.2|188.6|0
1632328500000|2021-09-22 16:35:00|190.01|188.41|190.38|188.78|190.38|188.78|190.01|188.41|0
1632328530000|2021-09-22 16:35:30|190.57|188.97|190.38|188.78|190.57|188.97|190.38|188.78|0
1632328540000|2021-09-22 16:35:40|190.57|188.97|190.57|188.97|190.57|188.97|190.57|188.97|0
1632328550000|2021-09-22 16:35:50|190.38|188.78|190.2|188.6|190.38|188.78|190.2|188.6|0
1632328560000|2021-09-22 16:36:00|190.38|188.78|190.57|188.97|190.57|188.97|190.38|188.78|0
1632328570000|2021-09-22 16:36:10|190.76|189.16|190.57|188.97|190.76|189.16|190.57|188.97|0
1632328580000|2021-09-22 16:36:20|190.76|189.16|190.76|189.16|190.76|189.16|190.76|189.16|0
1632328590000|2021-09-22 16:36:30|190.95|189.35|190.95|189.35|190.95|189.35|190.95|189.35|0
1632328610000|2021-09-22 16:36:50|190.76|189.16|190.57|188.97|190.76|189.16|190.57|188.97|0
1632328620000|2021-09-22 16:37:00|190.38|188.78|190.38|188.78|190.38|188.78|190.38|188.78|0
1632328630000|2021-09-22 16:37:10|190.19|188.59|190.19|188.59|190.19|188.59|190.01|188.41|0
1632328640000|2021-09-22 16:37:20|190.38|188.78|190.19|188.59|190.38|188.78|190.19|188.59|0
1632328650000|2021-09-22 16:37:30|190.38|188.78|190.38|188.78|190.38|188.78|190.38|188.78|0
1632328660000|2021-09-22 16:37:40|190.57|188.97|190.76|189.16|190.76|189.16|190.57|188.97|0
1632328670000|2021-09-22 16:37:50|190.57|188.97|190.57|188.97|190.57|188.97|190.57|188.97|0
1632328680000|2021-09-22 16:38:00|190.38|188.78|190.57|188.97|190.57|188.97|190.38|188.78|0
1632328700000|2021-09-22 16:38:20|190.38|188.78|190|188.4|190.38|188.78|190|188.4|0
1632328730000|2021-09-22 16:38:50|190.19|188.59|189.82|188.22|190.19|188.59|189.82|188.22|0
1632328740000|2021-09-22 16:39:00|190|188.4|190.19|188.59|190.19|188.59|190|188.4|0
1632328750000|2021-09-22 16:39:10|190|188.4|190|188.4|190|188.4|190|188.4|0
1632328760000|2021-09-22 16:39:20|189.82|188.22|189.63|188.03|189.82|188.22|189.63|188.03|0
1632328770000|2021-09-22 16:39:30|189.82|188.22|189.82|188.22|189.82|188.22|189.82|188.22|0
1632328780000|2021-09-22 16:39:40|189.63|188.03|189.63|188.03|189.63|188.03|189.63|188.03|0
1632328790000|2021-09-22 16:39:50|189.82|188.22|190|188.4|190|188.4|189.82|188.22|0
1632328800000|2021-09-22 16:40:00|189.82|188.22|190|188.4|190|188.4|189.82|188.22|0
1632328810000|2021-09-22 16:40:10|190.19|188.59|190.38|188.78|190.38|188.78|190|188.4|0
1632328840000|2021-09-22 16:40:40|190.19|188.59|190.19|188.59|190.19|188.59|190.19|188.59|0
1632328850000|2021-09-22 16:40:50|190.38|188.78|190.38|188.78|190.38|188.78|190.38|188.78|0
1632328860000|2021-09-22 16:41:00|190.19|188.59|190|188.4|190.19|188.59|190|188.4|0
1632328870000|2021-09-22 16:41:10|189.81|188.21|189.44|187.84|189.81|188.21|189.44|187.84|0
1632328880000|2021-09-22 16:41:20|189.53|187.93|189.44|187.84|189.63|188.03|189.44|187.84|0
1632328890000|2021-09-22 16:41:30|189.63|188.03|189.63|188.03|189.81|188.21|189.63|188.03|0
1632328900000|2021-09-22 16:41:40|189.44|187.84|189.44|187.84|189.53|187.93|189.44|187.84|0
1632328920000|2021-09-22 16:42:00|189.25|187.65|189.06|187.46|189.25|187.65|189.06|187.46|0
1632328930000|2021-09-22 16:42:10|188.87|187.27|188.87|187.27|188.87|187.27|188.87|187.27|0
1632328940000|2021-09-22 16:42:20|189.06|187.46|189.06|187.46|189.06|187.46|189.06|187.46|0
1632328950000|2021-09-22 16:42:30|188.87|187.27|188.87|187.27|188.87|187.27|188.87|187.27|0
1632328960000|2021-09-22 16:42:40|189.06|187.46|188.87|187.27|189.06|187.46|188.87|187.27|0
1632328980000|2021-09-22 16:43:00|188.69|187.09|188.5|186.9|188.69|187.09|188.5|186.9|0
1632328990000|2021-09-22 16:43:10|188.59|186.99|188.5|186.9|188.59|186.99|188.5|186.9|0
1632329000000|2021-09-22 16:43:20|188.31|186.71|188.5|186.9|188.5|186.9|188.31|186.71|0
1632329010000|2021-09-22 16:43:30|188.87|187.27|188.5|186.9|189.06|187.46|188.5|186.9|0
1632329020000|2021-09-22 16:43:40|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632329030000|2021-09-22 16:43:50|188.5|186.9|188.31|186.71|188.5|186.9|188.31|186.71|0
1632329040000|2021-09-22 16:44:00|188.5|186.9|188.5|186.9|188.5|186.9|188.5|186.9|0
1632329050000|2021-09-22 16:44:10|188.69|187.09|188.87|187.27|188.87|187.27|188.69|187.09|0
1632329060000|2021-09-22 16:44:20|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329070000|2021-09-22 16:44:30|188.87|187.27|188.68|187.08|188.87|187.27|188.68|187.08|0
1632329080000|2021-09-22 16:44:40|188.5|186.9|188.5|186.9|188.5|186.9|188.5|186.9|0
1632329090000|2021-09-22 16:44:50|188.31|186.71|188.31|186.71|188.5|186.9|188.31|186.71|0
1632329100000|2021-09-22 16:45:00|188.5|186.9|188.87|187.27|188.87|187.27|188.5|186.9|0
1632329120000|2021-09-22 16:45:20|189.06|187.46|189.25|187.65|189.25|187.65|189.06|187.46|0
1632329130000|2021-09-22 16:45:30|189.06|187.46|189.25|187.65|189.25|187.65|189.06|187.46|0
1632329140000|2021-09-22 16:45:40|189.06|187.46|189.25|187.65|189.25|187.65|189.06|187.46|0
1632329150000|2021-09-22 16:45:50|189.06|187.46|189.43|187.83|189.43|187.83|189.06|187.46|0
1632329160000|2021-09-22 16:46:00|189.62|188.02|189.25|187.65|189.62|188.02|189.25|187.65|0
1632329170000|2021-09-22 16:46:10|189.06|187.46|188.87|187.27|189.06|187.46|188.87|187.27|0
1632329180000|2021-09-22 16:46:20|189.06|187.46|189.06|187.46|189.06|187.46|189.06|187.46|0
1632329190000|2021-09-22 16:46:30|188.87|187.27|188.87|187.27|188.87|187.27|188.87|187.27|0
1632329200000|2021-09-22 16:46:40|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329210000|2021-09-22 16:46:50|188.87|187.27|189.24|187.64|189.24|187.64|188.87|187.27|0
1632329220000|2021-09-22 16:47:00|189.06|187.46|189.24|187.64|189.24|187.64|189.06|187.46|0
1632329240000|2021-09-22 16:47:20|189.06|187.46|188.87|187.27|189.06|187.46|188.87|187.27|0
1632329270000|2021-09-22 16:47:50|188.96|187.36|188.87|187.27|188.96|187.36|188.87|187.27|0
1632329280000|2021-09-22 16:48:00|188.68|187.08|188.87|187.27|188.87|187.27|188.68|187.08|0
1632329290000|2021-09-22 16:48:10|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329300000|2021-09-22 16:48:20|188.87|187.27|189.05|187.45|189.05|187.45|188.87|187.27|0
1632329310000|2021-09-22 16:48:30|188.87|187.27|188.87|187.27|189.05|187.45|188.87|187.27|0
1632329330000|2021-09-22 16:48:50|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329340000|2021-09-22 16:49:00|188.49|186.89|188.3|186.7|188.49|186.89|188.3|186.7|0
1632329350000|2021-09-22 16:49:10|188.12|186.52|188.12|186.52|188.12|186.52|188.12|186.52|0
1632329370000|2021-09-22 16:49:30|188.3|186.7|188.12|186.52|188.3|186.7|188.12|186.52|0
1632329380000|2021-09-22 16:49:40|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1632329390000|2021-09-22 16:49:50|188.12|186.52|188.12|186.52|188.12|186.52|188.12|186.52|0
1632329400000|2021-09-22 16:50:00|187.93|186.33|188.12|186.52|188.12|186.52|187.93|186.33|0
1632329410000|2021-09-22 16:50:10|188.3|186.7|188.3|186.7|188.3|186.7|188.3|186.7|0
1632329430000|2021-09-22 16:50:30|188.49|186.89|188.68|187.08|188.68|187.08|188.49|186.89|0
1632329440000|2021-09-22 16:50:40|188.86|187.26|188.86|187.26|188.86|187.26|188.86|187.26|0
1632329450000|2021-09-22 16:50:50|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329460000|2021-09-22 16:51:00|188.86|187.26|189.05|187.45|189.05|187.45|188.86|187.26|0
1632329470000|2021-09-22 16:51:10|189.24|187.64|188.86|187.26|189.24|187.64|188.86|187.26|0
1632329480000|2021-09-22 16:51:20|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329490000|2021-09-22 16:51:30|188.86|187.26|188.86|187.26|188.86|187.26|188.86|187.26|0
1632329500000|2021-09-22 16:51:40|189.05|187.45|188.86|187.26|189.05|187.45|188.86|187.26|0
1632329510000|2021-09-22 16:51:50|188.68|187.08|188.49|186.89|188.68|187.08|188.49|186.89|0
1632329520000|2021-09-22 16:52:00|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1632329530000|2021-09-22 16:52:10|188.49|186.89|188.49|186.89|188.49|186.89|188.49|186.89|0
1632329540000|2021-09-22 16:52:20|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632329550000|2021-09-22 16:52:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1632329560000|2021-09-22 16:52:40|187.74|186.14|187.55|185.95|187.74|186.14|187.55|185.95|0
1632329570000|2021-09-22 16:52:50|187.74|186.14|187.74|186.14|187.74|186.14|187.74|186.14|0
1632329580000|2021-09-22 16:53:00|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1632329590000|2021-09-22 16:53:10|187.74|186.14|187.93|186.33|187.93|186.33|187.74|186.14|0
1632329600000|2021-09-22 16:53:20|187.74|186.14|187.37|185.77|187.74|186.14|187.37|185.77|0
1632329610000|2021-09-22 16:53:30|187.18|185.58|187.55|185.95|187.55|185.95|187.18|185.58|0
1632329620000|2021-09-22 16:53:40|187.36|185.76|187.36|185.76|187.36|185.76|187.36|185.76|0
1632329630000|2021-09-22 16:53:50|187.55|185.95|187.36|185.76|187.55|185.95|187.36|185.76|0
1632329640000|2021-09-22 16:54:00|187.08|185.48|186.99|185.39|187.08|185.48|186.99|185.39|0
1632329650000|2021-09-22 16:54:10|186.62|185.02|186.8|185.2|186.8|185.2|186.62|185.02|0
1632329660000|2021-09-22 16:54:20|186.62|185.02|186.43|184.83|186.62|185.02|186.43|184.83|0
1632329670000|2021-09-22 16:54:30|186.25|184.65|186.06|184.46|186.25|184.65|185.87|184.27|0
1632329680000|2021-09-22 16:54:40|185.87|184.27|185.87|184.27|186.06|184.46|185.87|184.27|0
1632329690000|2021-09-22 16:54:50|186.06|184.46|185.87|184.27|186.06|184.46|185.87|184.27|0
1632329700000|2021-09-22 16:55:00|185.69|184.09|185.87|184.27|185.87|184.27|185.5|183.9|0
1632329710000|2021-09-22 16:55:10|186.24|184.64|185.87|184.27|186.24|184.64|185.87|184.27|0
1632329720000|2021-09-22 16:55:20|186.06|184.46|185.87|184.27|186.06|184.46|185.87|184.27|0
1632329730000|2021-09-22 16:55:30|185.69|184.09|185.69|184.09|185.69|184.09|185.69|184.09|0
1632329740000|2021-09-22 16:55:40|185.5|183.9|185.69|184.09|185.69|184.09|185.5|183.9|0
1632329750000|2021-09-22 16:55:50|185.87|184.27|186.24|184.64|186.24|184.64|185.87|184.27|0
1632329760000|2021-09-22 16:56:00|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1632329770000|2021-09-22 16:56:10|186.62|185.02|186.62|185.02|186.62|185.02|186.62|185.02|0
1632329780000|2021-09-22 16:56:20|186.8|185.2|187.18|185.58|187.18|185.58|186.8|185.2|0
1632329790000|2021-09-22 16:56:30|186.99|185.39|187.17|185.57|187.17|185.57|186.99|185.39|0
1632329800000|2021-09-22 16:56:40|186.99|185.39|186.99|185.39|187.17|185.57|186.99|185.39|0
1632329810000|2021-09-22 16:56:50|186.8|185.2|186.43|184.83|186.8|185.2|186.43|184.83|0
1632329820000|2021-09-22 16:57:00|186.24|184.64|186.06|184.46|186.24|184.64|186.06|184.46|0
1632329830000|2021-09-22 16:57:10|186.24|184.64|186.61|185.01|186.61|185.01|186.24|184.64|0
1632329840000|2021-09-22 16:57:20|186.43|184.83|186.24|184.64|186.43|184.83|186.24|184.64|0
1632329850000|2021-09-22 16:57:30|186.43|184.83|186.06|184.46|186.43|184.83|186.06|184.46|0
1632329870000|2021-09-22 16:57:50|186.24|184.64|186.24|184.64|186.24|184.64|186.24|184.64|0
1632329880000|2021-09-22 16:58:00|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1632329900000|2021-09-22 16:58:20|186.24|184.64|186.43|184.83|186.43|184.83|186.24|184.64|0
1632329910000|2021-09-22 16:58:30|186.61|185.01|186.61|185.01|186.61|185.01|186.43|184.83|0
1632329920000|2021-09-22 16:58:40|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1632329930000|2021-09-22 16:58:50|186.24|184.64|186.61|185.01|186.61|185.01|186.24|184.64|0
1632329940000|2021-09-22 16:59:00|186.43|184.83|186.61|185.01|186.61|185.01|186.43|184.83|0
1632329950000|2021-09-22 16:59:10|186.8|185.2|186.99|185.39|186.99|185.39|186.8|185.2|0
1632329960000|2021-09-22 16:59:20|186.98|185.38|187.17|185.57|187.17|185.57|186.98|185.38|0
1632329970000|2021-09-22 16:59:30|186.98|185.38|186.8|185.2|186.98|185.38|186.8|185.2|0
1632329980000|2021-09-22 16:59:40|186.61|185.01|186.8|185.2|186.8|185.2|186.61|185.01|0
1632329990000|2021-09-22 16:59:50|186.98|185.38|186.8|185.2|186.98|185.38|186.8|185.2|0
1632330000000|2021-09-22 17:00:00|186.61|185.01|186.24|184.64|186.61|185.01|186.24|184.64|0
1632330010000|2021-09-22 17:00:10|186.42|184.82|186.42|184.82|186.42|184.82|186.42|184.82|0
1632330020000|2021-09-22 17:00:20|186.61|185.01|186.42|184.82|186.61|185.01|186.42|184.82|0
1632330030000|2021-09-22 17:00:30|186.61|185.01|186.8|185.2|186.8|185.2|186.61|185.01|0
1632330040000|2021-09-22 17:00:40|186.98|185.38|186.98|185.38|186.98|185.38|186.98|185.38|0
1632330050000|2021-09-22 17:00:50|186.8|185.2|186.8|185.2|186.8|185.2|186.8|185.2|0
1632330060000|2021-09-22 17:01:00|186.61|185.01|186.42|184.82|186.8|185.2|186.42|184.82|0
1632330070000|2021-09-22 17:01:10|186.24|184.64|185.68|184.08|186.24|184.64|185.68|184.08|0
1632330080000|2021-09-22 17:01:20|185.86|184.26|185.86|184.26|185.86|184.26|185.86|184.26|0
1632330090000|2021-09-22 17:01:30|186.05|184.45|186.05|184.45|186.05|184.45|186.05|184.45|0
1632330100000|2021-09-22 17:01:40|185.86|184.26|186.05|184.45|186.05|184.45|185.86|184.26|0
1632330120000|2021-09-22 17:02:00|185.86|184.26|185.86|184.26|185.86|184.26|185.86|184.26|0
1632330130000|2021-09-22 17:02:10|185.68|184.08|185.68|184.08|185.68|184.08|185.49|183.89|0
1632330140000|2021-09-22 17:02:20|185.31|183.71|185.02|183.42|185.31|183.71|185.02|183.42|0
1632330150000|2021-09-22 17:02:30|184.93|183.33|185.12|183.52|185.12|183.52|184.93|183.33|0
1632330160000|2021-09-22 17:02:40|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1632330170000|2021-09-22 17:02:50|184.75|183.15|184.75|183.15|184.75|183.15|184.56|182.96|0
1632330180000|2021-09-22 17:03:00|184.93|183.33|184.93|183.33|185.12|183.52|184.93|183.33|0
1632330190000|2021-09-22 17:03:10|184.75|183.15|184.75|183.15|184.75|183.15|184.56|182.96|0
1632330200000|2021-09-22 17:03:20|184.56|182.96|184.56|182.96|184.56|182.96|184.56|182.96|0
1632330210000|2021-09-22 17:03:30|184.75|183.15|184.75|183.15|184.75|183.15|184.75|183.15|0
1632330220000|2021-09-22 17:03:40|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1632330230000|2021-09-22 17:03:50|184.75|183.15|184.75|183.15|184.75|183.15|184.75|183.15|0
1632330240000|2021-09-22 17:04:00|184.56|182.96|184.75|183.15|184.75|183.15|184.56|182.96|0
1632330250000|2021-09-22 17:04:10|184.93|183.33|184.56|182.96|184.93|183.33|184.56|182.96|0
1632330270000|2021-09-22 17:04:30|184.38|182.78|184.38|182.78|184.38|182.78|184.38|182.78|0
1632330280000|2021-09-22 17:04:40|184.19|182.59|184.56|182.96|184.56|182.96|184.19|182.59|0
1632330290000|2021-09-22 17:04:50|184.37|182.77|184.37|182.77|184.56|182.96|184.37|182.77|0
1632330300000|2021-09-22 17:05:00|184.19|182.59|184.37|182.77|184.37|182.77|184.19|182.59|0
1632330310000|2021-09-22 17:05:10|184.19|182.59|184.19|182.59|184.37|182.77|184.19|182.59|0
1632330320000|2021-09-22 17:05:20|184.37|182.77|184.37|182.77|184.37|182.77|184.37|182.77|0
1632330330000|2021-09-22 17:05:30|184.19|182.59|184.37|182.77|184.37|182.77|184.19|182.59|0
1632330350000|2021-09-22 17:05:50|184.56|182.96|184.56|182.96|184.56|182.96|184.56|182.96|0
1632330360000|2021-09-22 17:06:00|184.37|182.77|184.19|182.59|184.37|182.77|184.19|182.59|0
1632330370000|2021-09-22 17:06:10|184.37|182.77|184.37|182.77|184.37|182.77|184.37|182.77|0
1632330380000|2021-09-22 17:06:20|184.19|182.59|184|182.4|184.19|182.59|184|182.4|0
1632330390000|2021-09-22 17:06:30|183.82|182.22|184|182.4|184|182.4|183.82|182.22|0
1632330400000|2021-09-22 17:06:40|183.82|182.22|183.63|182.03|183.82|182.22|183.63|182.03|0
1632330410000|2021-09-22 17:06:50|183.82|182.22|183.82|182.22|183.82|182.22|183.82|182.22|0
1632330420000|2021-09-22 17:07:00|184|182.4|184|182.4|184|182.4|184|182.4|0
1632330430000|2021-09-22 17:07:10|184.19|182.59|184.19|182.59|184.37|182.77|184.19|182.59|0
1632330440000|2021-09-22 17:07:20|184.37|182.77|184.56|182.96|184.56|182.96|184.37|182.77|0
1632330450000|2021-09-22 17:07:30|184.74|183.14|185.3|183.7|185.3|183.7|184.74|183.14|0
1632330470000|2021-09-22 17:07:50|185.11|183.51|185.11|183.51|185.3|183.7|185.11|183.51|0
1632330480000|2021-09-22 17:08:00|185.3|183.7|185.11|183.51|185.3|183.7|185.11|183.51|0
1632330490000|2021-09-22 17:08:10|184.93|183.33|185.11|183.51|185.3|183.7|184.93|183.33|0
1632330500000|2021-09-22 17:08:20|184.93|183.33|184.74|183.14|184.93|183.33|184.74|183.14|0
1632330510000|2021-09-22 17:08:30|184.93|183.33|184.56|182.96|185.11|183.51|184.56|182.96|0
1632330520000|2021-09-22 17:08:40|184.37|182.77|184.37|182.77|184.37|182.77|184.37|182.77|0
1632330530000|2021-09-22 17:08:50|184.56|182.96|184.37|182.77|184.56|182.96|184.37|182.77|0
1632330540000|2021-09-22 17:09:00|184.56|182.96|184.56|182.96|184.56|182.96|184.56|182.96|0
1632330550000|2021-09-22 17:09:10|184.37|182.77|184.18|182.58|184.37|182.77|184.18|182.58|0
1632330560000|2021-09-22 17:09:20|184|182.4|184|182.4|184|182.4|184|182.4|0
1632330570000|2021-09-22 17:09:30|184.18|182.58|184|182.4|184.18|182.58|184|182.4|0
1632330580000|2021-09-22 17:09:40|183.81|182.21|183.63|182.03|183.81|182.21|183.63|182.03|0
1632330590000|2021-09-22 17:09:50|183.44|181.84|183.44|181.84|183.44|181.84|183.44|181.84|0
1632330600000|2021-09-22 17:10:00|183.63|182.03|183.44|181.84|183.63|182.03|183.44|181.84|0
1632330610000|2021-09-22 17:10:10|183.63|182.03|183.81|182.21|183.81|182.21|183.63|182.03|0
1632330620000|2021-09-22 17:10:20|183.63|182.03|183.63|182.03|183.63|182.03|183.63|182.03|0
1632330630000|2021-09-22 17:10:30|183.44|181.84|183.07|181.47|183.44|181.84|183.07|181.47|0
1632330640000|2021-09-22 17:10:40|182.89|181.29|182.89|181.29|182.89|181.29|182.89|181.29|0
1632330650000|2021-09-22 17:10:50|183.07|181.47|183.07|181.47|183.07|181.47|182.89|181.29|0
1632330660000|2021-09-22 17:11:00|183.26|181.66|183.07|181.47|183.26|181.66|182.89|181.29|0
1632330670000|2021-09-22 17:11:10|183.26|181.66|183.63|182.03|183.63|182.03|183.26|181.66|0
1632330680000|2021-09-22 17:11:20|182.89|181.29|182.52|180.92|182.89|181.29|182.52|180.92|0
1632330690000|2021-09-22 17:11:30|182.89|181.29|183.26|181.66|183.26|181.66|182.89|181.29|0
1632330700000|2021-09-22 17:11:40|183.44|181.84|183.63|182.03|183.63|182.03|183.44|181.84|0
1632330710000|2021-09-22 17:11:50|183.81|182.21|183.81|182.21|184|182.4|183.81|182.21|0
1632330720000|2021-09-22 17:12:00|183.63|182.03|183.63|182.03|183.63|182.03|183.63|182.03|0
1632330730000|2021-09-22 17:12:10|183.26|181.66|183.07|181.47|183.26|181.66|183.07|181.47|0
1632330740000|2021-09-22 17:12:20|182.89|181.29|182.89|181.29|182.89|181.29|182.89|181.29|0
1632330750000|2021-09-22 17:12:30|183.07|181.47|183.25|181.65|183.25|181.65|183.07|181.47|0
1632330760000|2021-09-22 17:12:40|183.07|181.47|183.44|181.84|183.44|181.84|183.07|181.47|0
1632330780000|2021-09-22 17:13:00|183.25|181.65|183.25|181.65|183.25|181.65|183.07|181.47|0
1632330790000|2021-09-22 17:13:10|183.44|181.84|183.25|181.65|183.44|181.84|183.25|181.65|0
1632330800000|2021-09-22 17:13:20|183.07|181.47|183.25|181.65|183.25|181.65|183.07|181.47|0
1632330810000|2021-09-22 17:13:30|183.07|181.47|182.88|181.28|183.07|181.47|182.88|181.28|0
1632330820000|2021-09-22 17:13:40|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1632330830000|2021-09-22 17:13:50|182.88|181.28|183.25|181.65|183.25|181.65|182.88|181.28|0
1632330840000|2021-09-22 17:14:00|183.07|181.47|183.25|181.65|183.25|181.65|183.07|181.47|0
1632330850000|2021-09-22 17:14:10|183.44|181.84|183.25|181.65|183.44|181.84|183.25|181.65|0
1632330880000|2021-09-22 17:14:40|183.07|181.47|182.88|181.28|183.25|181.65|182.88|181.28|0
1632330890000|2021-09-22 17:14:50|182.7|181.1|182.88|181.28|182.88|181.28|182.7|181.1|0
1632330900000|2021-09-22 17:15:00|183.07|181.47|182.51|180.91|183.07|181.47|182.51|180.91|0
1632330910000|2021-09-22 17:15:10|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1632330920000|2021-09-22 17:15:20|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1632330930000|2021-09-22 17:15:30|182.33|180.73|182.33|180.73|182.33|180.73|182.33|180.73|0
1632330940000|2021-09-22 17:15:40|182.14|180.54|182.33|180.73|182.33|180.73|182.14|180.54|0
1632330950000|2021-09-22 17:15:50|182.51|180.91|182.51|180.91|182.7|181.1|182.51|180.91|0
1632330960000|2021-09-22 17:16:00|182.33|180.73|182.51|180.91|182.51|180.91|182.33|180.73|0
1632330970000|2021-09-22 17:16:10|182.7|181.1|182.33|180.73|182.7|181.1|182.33|180.73|0
1632330980000|2021-09-22 17:16:20|182.14|180.54|182.14|180.54|182.14|180.54|182.14|180.54|0
1632330990000|2021-09-22 17:16:30|181.96|180.36|181.96|180.36|181.96|180.36|181.96|180.36|0
1632331000000|2021-09-22 17:16:40|181.77|180.17|181.96|180.36|181.96|180.36|181.77|180.17|0
1632331010000|2021-09-22 17:16:50|181.77|180.17|181.96|180.36|181.96|180.36|181.77|180.17|0
1632331020000|2021-09-22 17:17:00|182.14|180.54|182.14|180.54|182.14|180.54|182.14|180.54|0
1632331030000|2021-09-22 17:17:10|181.96|180.36|182.14|180.54|182.14|180.54|181.96|180.36|0
1632331040000|2021-09-22 17:17:20|182.33|180.73|182.33|180.73|182.33|180.73|182.33|180.73|0
1632331050000|2021-09-22 17:17:30|182.14|180.54|182.33|180.73|182.33|180.73|182.14|180.54|0
1632331060000|2021-09-22 17:17:40|182.14|180.54|182.51|180.91|182.51|180.91|182.14|180.54|0
1632331070000|2021-09-22 17:17:50|182.69|181.09|183.06|181.46|183.06|181.46|182.69|181.09|0
1632331090000|2021-09-22 17:18:10|182.88|181.28|182.88|181.28|183.06|181.46|182.88|181.28|0
1632331100000|2021-09-22 17:18:20|183.06|181.46|183.43|181.83|183.43|181.83|183.06|181.46|0
1632331110000|2021-09-22 17:18:30|183.62|182.02|183.8|182.2|183.99|182.39|183.62|182.02|0
1632331120000|2021-09-22 17:18:40|183.62|182.02|184.17|182.57|184.17|182.57|183.62|182.02|0
1632331130000|2021-09-22 17:18:50|184.36|182.76|184.17|182.57|184.36|182.76|184.17|182.57|0
1632331140000|2021-09-22 17:19:00|183.99|182.39|183.8|182.2|183.99|182.39|183.8|182.2|0
1632331150000|2021-09-22 17:19:10|183.62|182.02|183.43|181.83|183.8|182.2|183.25|181.65|0
1632331160000|2021-09-22 17:19:20|183.62|182.02|183.25|181.65|183.62|182.02|183.25|181.65|0
1632331170000|2021-09-22 17:19:30|183.43|181.83|183.15|181.55|183.43|181.83|183.15|181.55|0
1632331180000|2021-09-22 17:19:40|183.06|181.46|183.06|181.46|183.06|181.46|182.88|181.28|0
1632331190000|2021-09-22 17:19:50|182.69|181.09|182.69|181.09|182.69|181.09|182.69|181.09|0
1632331200000|2021-09-22 17:20:00|182.51|180.91|182.88|181.28|183.06|181.46|182.51|180.91|0
1632331210000|2021-09-22 17:20:10|183.06|181.46|183.25|181.65|183.25|181.65|183.06|181.46|0
1632331220000|2021-09-22 17:20:20|183.62|182.02|183.43|181.83|183.62|182.02|183.43|181.83|0
1632331230000|2021-09-22 17:20:30|183.62|182.02|183.62|182.02|183.8|182.2|183.62|182.02|0
1632331240000|2021-09-22 17:20:40|183.43|181.83|183.25|181.65|183.43|181.83|183.25|181.65|0
1632331250000|2021-09-22 17:20:50|183.43|181.83|183.25|181.65|183.62|182.02|183.25|181.65|0
1632331260000|2021-09-22 17:21:00|183.43|181.83|183.43|181.83|183.43|181.83|183.24|181.64|0
1632331270000|2021-09-22 17:21:10|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1632331290000|2021-09-22 17:21:30|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632331300000|2021-09-22 17:21:40|183.98|182.38|183.98|182.38|183.98|182.38|183.8|182.2|0
1632331310000|2021-09-22 17:21:50|184.17|182.57|183.98|182.38|184.17|182.57|183.98|182.38|0
1632331320000|2021-09-22 17:22:00|184.17|182.57|183.8|182.2|184.17|182.57|183.8|182.2|0
1632331330000|2021-09-22 17:22:10|183.61|182.01|183.8|182.2|183.8|182.2|183.61|182.01|0
1632331340000|2021-09-22 17:22:20|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1632331360000|2021-09-22 17:22:40|183.98|182.38|183.8|182.2|183.98|182.38|183.8|182.2|0
1632331370000|2021-09-22 17:22:50|183.61|182.01|183.61|182.01|183.8|182.2|183.61|182.01|0
1632331380000|2021-09-22 17:23:00|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632331390000|2021-09-22 17:23:10|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1632331400000|2021-09-22 17:23:20|183.8|182.2|183.89|182.29|183.89|182.29|183.8|182.2|0
1632331410000|2021-09-22 17:23:30|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632331420000|2021-09-22 17:23:40|183.98|182.38|184.17|182.57|184.17|182.57|183.98|182.38|0
1632331430000|2021-09-22 17:23:50|183.46|181.86|184.17|182.57|184.17|182.57|183.46|181.86|0
1632331440000|2021-09-22 17:24:00|183.99|182.39|183.99|182.39|183.99|182.39|183.99|182.39|0
1632331450000|2021-09-22 17:24:10|183.8|182.2|183.62|182.02|183.8|182.2|183.62|182.02|0
1632331460000|2021-09-22 17:24:20|183.8|182.2|183.99|182.39|183.99|182.39|183.8|182.2|0
1632331470000|2021-09-22 17:24:30|183.8|182.2|183.8|182.2|183.8|182.2|183.8|182.2|0
1632331490000|2021-09-22 17:24:50|183.62|182.02|183.8|182.2|183.8|182.2|183.62|182.02|0
1632331500000|2021-09-22 17:25:00|183.62|182.02|183.8|182.2|183.8|182.2|183.62|182.02|0
1632331510000|2021-09-22 17:25:10|183.99|182.39|184.17|182.57|184.17|182.57|183.8|182.2|0
1632331520000|2021-09-22 17:25:20|183.99|182.39|184.36|182.76|184.36|182.76|183.99|182.39|0
1632331530000|2021-09-22 17:25:30|184.54|182.94|184.36|182.76|184.54|182.94|184.36|182.76|0
1632331540000|2021-09-22 17:25:40|184.54|182.94|184.73|183.13|184.73|183.13|184.54|182.94|0
1632331550000|2021-09-22 17:25:50|184.54|182.94|184.73|183.13|184.73|183.13|184.54|182.94|0
1632331560000|2021-09-22 17:26:00|184.54|182.94|184.54|182.94|184.54|182.94|184.54|182.94|0
1632331570000|2021-09-22 17:26:10|184.73|183.13|184.73|183.13|184.73|183.13|184.73|183.13|0
1632331580000|2021-09-22 17:26:20|184.91|183.31|184.73|183.13|184.91|183.31|184.73|183.13|0
1632331590000|2021-09-22 17:26:30|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632331600000|2021-09-22 17:26:40|184.91|183.31|185.1|183.5|185.1|183.5|184.91|183.31|0
1632331610000|2021-09-22 17:26:50|185.29|183.69|185.47|183.87|185.47|183.87|185.29|183.69|0
1632331620000|2021-09-22 17:27:00|185.29|183.69|185.29|183.69|185.29|183.69|185.29|183.69|0
1632331630000|2021-09-22 17:27:10|185.1|183.5|185.1|183.5|185.1|183.5|184.91|183.31|0
1632331640000|2021-09-22 17:27:20|185.29|183.69|185.29|183.69|185.47|183.87|185.29|183.69|0
1632331650000|2021-09-22 17:27:30|185.47|183.87|185.66|184.06|185.66|184.06|185.47|183.87|0
1632331660000|2021-09-22 17:27:40|185.47|183.87|185.47|183.87|185.47|183.87|185.47|183.87|0
1632331670000|2021-09-22 17:27:50|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632331680000|2021-09-22 17:28:00|185.1|183.5|185.28|183.68|185.47|183.87|185.1|183.5|0
1632331690000|2021-09-22 17:28:10|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632331700000|2021-09-22 17:28:20|184.91|183.31|185.1|183.5|185.1|183.5|184.91|183.31|0
1632331710000|2021-09-22 17:28:30|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632331720000|2021-09-22 17:28:40|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632331730000|2021-09-22 17:28:50|184.91|183.31|184.91|183.31|184.91|183.31|184.91|183.31|0
1632331740000|2021-09-22 17:29:00|185.1|183.5|185.1|183.5|185.1|183.5|184.91|183.31|0
1632331750000|2021-09-22 17:29:10|184.73|183.13|184.91|183.31|184.91|183.31|184.73|183.13|0
1632331760000|2021-09-22 17:29:20|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632331770000|2021-09-22 17:29:30|184.91|183.31|185.1|183.5|185.1|183.5|184.91|183.31|0
1632331780000|2021-09-22 17:29:40|185.28|183.68|185.1|183.5|185.28|183.68|185.1|183.5|0
1632331790000|2021-09-22 17:29:50|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632331800000|2021-09-22 17:30:00|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632331810000|2021-09-22 17:30:10|184.91|183.31|185.1|183.5|185.1|183.5|184.54|182.94|0
1632331820000|2021-09-22 17:30:20|184.91|183.31|184.91|183.31|184.91|183.31|184.91|183.31|0
1632331860000|2021-09-22 17:31:00|185.1|183.5|185.65|184.05|185.65|184.05|185.1|183.5|0
1632331870000|2021-09-22 17:31:10|185.47|183.87|185.65|184.05|185.84|184.24|185.47|183.87|0
1632331880000|2021-09-22 17:31:20|185.84|184.24|185.84|184.24|185.84|184.24|185.84|184.24|0
1632331900000|2021-09-22 17:31:40|185.65|184.05|185.65|184.05|185.65|184.05|185.65|184.05|0
1632331910000|2021-09-22 17:31:50|185.84|184.24|185.84|184.24|185.84|184.24|185.65|184.05|0
1632331920000|2021-09-22 17:32:00|185.65|184.05|185.28|183.68|185.65|184.05|185.28|183.68|0
1632331940000|2021-09-22 17:32:20|185.47|183.87|185.65|184.05|185.65|184.05|185.47|183.87|0
1632331950000|2021-09-22 17:32:30|185.47|183.87|185.74|184.14|185.74|184.14|185.47|183.87|0
1632331960000|2021-09-22 17:32:40|185.84|184.24|186.21|184.61|186.21|184.61|185.84|184.24|0
1632331970000|2021-09-22 17:32:50|186.4|184.8|186.02|184.42|186.4|184.8|186.02|184.42|0
1632331980000|2021-09-22 17:33:00|185.84|184.24|185.84|184.24|185.84|184.24|185.84|184.24|0
1632331990000|2021-09-22 17:33:10|186.02|184.42|185.84|184.24|186.02|184.42|185.84|184.24|0
1632332000000|2021-09-22 17:33:20|186.02|184.42|186.21|184.61|186.21|184.61|186.02|184.42|0
1632332020000|2021-09-22 17:33:40|186.02|184.42|186.02|184.42|186.02|184.42|186.02|184.42|0
1632332030000|2021-09-22 17:33:50|186.21|184.61|186.21|184.61|186.21|184.61|186.21|184.61|0
1632332040000|2021-09-22 17:34:00|186.02|184.42|186.02|184.42|186.02|184.42|186.02|184.42|0
1632332050000|2021-09-22 17:34:10|185.84|184.24|185.84|184.24|185.84|184.24|185.65|184.05|0
1632332060000|2021-09-22 17:34:20|186.02|184.42|186.02|184.42|186.02|184.42|186.02|184.42|0
1632332070000|2021-09-22 17:34:30|185.84|184.24|185.65|184.05|185.84|184.24|185.65|184.05|0
1632332080000|2021-09-22 17:34:40|185.28|183.68|185.28|183.68|185.28|183.68|185.28|183.68|0
1632332090000|2021-09-22 17:34:50|185.46|183.86|185.84|184.24|185.84|184.24|185.46|183.86|0
1632332100000|2021-09-22 17:35:00|185.65|184.05|185.65|184.05|185.84|184.24|185.65|184.05|0
1632332110000|2021-09-22 17:35:10|185.83|184.23|185.46|183.86|185.83|184.23|185.46|183.86|0
1632332120000|2021-09-22 17:35:20|185.28|183.68|185.28|183.68|185.46|183.86|185.28|183.68|0
1632332130000|2021-09-22 17:35:30|185.09|183.49|184.9|183.3|185.09|183.49|184.72|183.12|0
1632332140000|2021-09-22 17:35:40|185.09|183.49|185.09|183.49|185.09|183.49|185.09|183.49|0
1632332150000|2021-09-22 17:35:50|184.9|183.3|185.09|183.49|185.09|183.49|184.9|183.3|0
1632332160000|2021-09-22 17:36:00|185.28|183.68|184.35|182.75|185.28|183.68|184.16|182.56|0
1632332170000|2021-09-22 17:36:10|183.98|182.38|183.79|182.19|183.98|182.38|183.79|182.19|0
1632332180000|2021-09-22 17:36:20|184.16|182.56|184.53|182.93|184.53|182.93|184.16|182.56|0
1632332190000|2021-09-22 17:36:30|184.72|183.12|184.35|182.75|184.72|183.12|184.35|182.75|0
1632332200000|2021-09-22 17:36:40|184.16|182.56|184.16|182.56|184.35|182.75|184.16|182.56|0
1632332210000|2021-09-22 17:36:50|183.97|182.37|184.16|182.56|184.16|182.56|183.97|182.37|0
1632332220000|2021-09-22 17:37:00|184.35|182.75|183.6|182|184.35|182.75|183.6|182|0
1632332230000|2021-09-22 17:37:10|183.23|181.63|183.79|182.19|183.79|182.19|183.23|181.63|0
1632332240000|2021-09-22 17:37:20|183.42|181.82|183.79|182.19|183.79|182.19|183.42|181.82|0
1632332250000|2021-09-22 17:37:30|183.6|182|183.23|181.63|183.79|182.19|183.23|181.63|0
1632332260000|2021-09-22 17:37:40|183.42|181.82|183.23|181.63|183.42|181.82|183.23|181.63|0
1632332270000|2021-09-22 17:37:50|183.42|181.82|183.23|181.63|183.42|181.82|183.23|181.63|0
1632332280000|2021-09-22 17:38:00|183.42|181.82|183.42|181.82|183.6|182|183.42|181.82|0
1632332290000|2021-09-22 17:38:10|183.23|181.63|183.05|181.45|183.23|181.63|183.05|181.45|0
1632332300000|2021-09-22 17:38:20|182.86|181.26|182.86|181.26|182.86|181.26|182.68|181.08|0
1632332310000|2021-09-22 17:38:30|183.05|181.45|183.23|181.63|183.42|181.82|183.05|181.45|0
1632332320000|2021-09-22 17:38:40|183.6|182|183.97|182.37|183.97|182.37|183.6|182|0
1632332330000|2021-09-22 17:38:50|183.79|182.19|183.97|182.37|184.06|182.46|183.79|182.19|0
1632332340000|2021-09-22 17:39:00|183.79|182.19|183.97|182.37|183.97|182.37|183.79|182.19|0
1632332350000|2021-09-22 17:39:10|184.16|182.56|183.97|182.37|184.16|182.56|183.97|182.37|0
1632332360000|2021-09-22 17:39:20|184.16|182.56|184.16|182.56|184.25|182.65|184.16|182.56|0
1632332370000|2021-09-22 17:39:30|184.34|182.74|184.34|182.74|184.34|182.74|184.34|182.74|0
1632332380000|2021-09-22 17:39:40|184.16|182.56|183.97|182.37|184.34|182.74|183.97|182.37|0
1632332390000|2021-09-22 17:39:50|184.16|182.56|183.97|182.37|184.34|182.74|183.97|182.37|0
1632332400000|2021-09-22 17:40:00|183.79|182.19|183.41|181.81|183.79|182.19|183.41|181.81|0
1632332410000|2021-09-22 17:40:10|183.23|181.63|183.41|181.81|183.41|181.81|183.23|181.63|0
1632332420000|2021-09-22 17:40:20|183.6|182|183.41|181.81|183.6|182|183.41|181.81|0
1632332430000|2021-09-22 17:40:30|183.6|182|183.23|181.63|183.6|182|183.23|181.63|0
1632332440000|2021-09-22 17:40:40|183.41|181.81|183.78|182.18|183.78|182.18|183.41|181.81|0
1632332460000|2021-09-22 17:41:00|183.6|182|183.78|182.18|183.78|182.18|183.6|182|0
1632332470000|2021-09-22 17:41:10|183.6|182|183.41|181.81|183.6|182|183.41|181.81|0
1632332480000|2021-09-22 17:41:20|183.23|181.63|183.04|181.44|183.23|181.63|183.04|181.44|0
1632332490000|2021-09-22 17:41:30|183.41|181.81|183.23|181.63|183.41|181.81|183.23|181.63|0
1632332500000|2021-09-22 17:41:40|183.41|181.81|183.41|181.81|183.6|182|183.41|181.81|0
1632332510000|2021-09-22 17:41:50|183.78|182.18|183.97|182.37|183.97|182.37|183.78|182.18|0
1632332520000|2021-09-22 17:42:00|184.15|182.55|184.15|182.55|184.15|182.55|183.97|182.37|0
1632332530000|2021-09-22 17:42:10|184.34|182.74|184.15|182.55|184.34|182.74|184.15|182.55|0
1632332540000|2021-09-22 17:42:20|184.34|182.74|184.15|182.55|184.34|182.74|183.97|182.37|0
1632332550000|2021-09-22 17:42:30|184.34|182.74|184.52|182.92|184.52|182.92|184.34|182.74|0
1632332560000|2021-09-22 17:42:40|184.34|182.74|184.52|182.92|184.52|182.92|184.34|182.74|0
1632332570000|2021-09-22 17:42:50|184.34|182.74|184.15|182.55|184.34|182.74|184.15|182.55|0
1632332580000|2021-09-22 17:43:00|184.34|182.74|184.34|182.74|184.34|182.74|184.15|182.55|0
1632332590000|2021-09-22 17:43:10|184.52|182.92|184.34|182.74|184.52|182.92|184.34|182.74|0
1632332600000|2021-09-22 17:43:20|184.52|182.92|184.15|182.55|184.52|182.92|184.15|182.55|0
1632332610000|2021-09-22 17:43:30|184.34|182.74|184.34|182.74|184.34|182.74|184.34|182.74|0
1632332620000|2021-09-22 17:43:40|184.52|182.92|184.34|182.74|184.52|182.92|184.34|182.74|0
1632332630000|2021-09-22 17:43:50|184.15|182.55|184.34|182.74|184.34|182.74|184.15|182.55|0
1632332640000|2021-09-22 17:44:00|184.52|182.92|184.52|182.92|184.52|182.92|184.34|182.74|0
1632332650000|2021-09-22 17:44:10|184.34|182.74|183.78|182.18|184.34|182.74|183.78|182.18|0
1632332660000|2021-09-22 17:44:20|183.87|182.27|183.87|182.27|183.87|182.27|183.87|182.27|0
1632332670000|2021-09-22 17:44:30|183.78|182.18|183.78|182.18|183.78|182.18|183.78|182.18|0
1632332700000|2021-09-22 17:45:00|183.59|181.99|183.59|181.99|183.59|181.99|183.41|181.81|0
1632332710000|2021-09-22 17:45:10|183.78|182.18|184.34|182.74|184.34|182.74|183.78|182.18|0
1632332730000|2021-09-22 17:45:30|184.15|182.55|184.34|182.74|184.34|182.74|183.96|182.36|0
1632332740000|2021-09-22 17:45:40|184.15|182.55|183.96|182.36|184.15|182.55|183.96|182.36|0
1632332750000|2021-09-22 17:45:50|184.15|182.55|183.96|182.36|184.15|182.55|183.96|182.36|0
1632332760000|2021-09-22 17:46:00|184.15|182.55|184.15|182.55|184.15|182.55|184.15|182.55|0
1632332780000|2021-09-22 17:46:20|183.96|182.36|183.96|182.36|183.96|182.36|183.96|182.36|0
1632332790000|2021-09-22 17:46:30|183.78|182.18|183.78|182.18|183.78|182.18|183.78|182.18|0
1632332800000|2021-09-22 17:46:40|183.59|181.99|183.78|182.18|183.78|182.18|183.59|181.99|0
1632332810000|2021-09-22 17:46:50|183.59|181.99|183.41|181.81|183.59|181.99|183.41|181.81|0
1632332830000|2021-09-22 17:47:10|183.59|181.99|183.04|181.44|183.59|181.99|183.04|181.44|0
1632332840000|2021-09-22 17:47:20|183.22|181.62|183.22|181.62|183.22|181.62|183.04|181.44|0
1632332860000|2021-09-22 17:47:40|183.04|181.44|183.04|181.44|183.04|181.44|183.04|181.44|0
1632332880000|2021-09-22 17:48:00|182.85|181.25|183.22|181.62|183.22|181.62|182.85|181.25|0
1632332890000|2021-09-22 17:48:10|183.41|181.81|183.22|181.62|183.41|181.81|183.22|181.62|0
1632332900000|2021-09-22 17:48:20|183.03|181.43|183.03|181.43|183.03|181.43|183.03|181.43|0
1632332910000|2021-09-22 17:48:30|183.22|181.62|182.85|181.25|183.22|181.62|182.85|181.25|0
1632332920000|2021-09-22 17:48:40|183.03|181.43|182.85|181.25|183.03|181.43|182.85|181.25|0
1632332930000|2021-09-22 17:48:50|183.03|181.43|183.22|181.62|183.22|181.62|183.03|181.43|0
1632332940000|2021-09-22 17:49:00|183.03|181.43|182.66|181.06|183.12|181.52|182.66|181.06|0
1632332950000|2021-09-22 17:49:10|182.85|181.25|182.85|181.25|182.85|181.25|182.85|181.25|0
1632332970000|2021-09-22 17:49:30|182.66|181.06|182.66|181.06|182.66|181.06|182.48|180.88|0
1632332980000|2021-09-22 17:49:40|182.85|181.25|182.66|181.06|182.85|181.25|182.66|181.06|0
1632332990000|2021-09-22 17:49:50|182.48|180.88|182.48|180.88|182.48|180.88|182.48|180.88|0
1632333000000|2021-09-22 17:50:00|182.29|180.69|182.11|180.51|182.29|180.69|182.11|180.51|0
1632333010000|2021-09-22 17:50:10|181.92|180.32|182.11|180.51|182.11|180.51|181.92|180.32|0
1632333020000|2021-09-22 17:50:20|181.92|180.32|181.92|180.32|182.11|180.51|181.92|180.32|0
1632333040000|2021-09-22 17:50:40|182.11|180.51|181.92|180.32|182.11|180.51|181.92|180.32|0
1632333050000|2021-09-22 17:50:50|181.55|179.95|181.64|180.04|181.74|180.14|181.55|179.95|0
1632333060000|2021-09-22 17:51:00|181.74|180.14|181.74|180.14|181.74|180.14|181.74|180.14|0
1632333070000|2021-09-22 17:51:10|181.55|179.95|180.82|179.22|181.55|179.95|180.82|179.22|0
1632333080000|2021-09-22 17:51:20|181|179.4|180.63|179.03|181|179.4|180.63|179.03|0
1632333090000|2021-09-22 17:51:30|180.82|179.22|181.18|179.58|181.18|179.58|180.82|179.22|0
1632333100000|2021-09-22 17:51:40|181|179.4|181.37|179.77|181.37|179.77|181|179.4|0
1632333110000|2021-09-22 17:51:50|181|179.4|181|179.4|181|179.4|180.82|179.22|0
1632333120000|2021-09-22 17:52:00|180.82|179.22|181|179.4|181.18|179.58|180.82|179.22|0
1632333130000|2021-09-22 17:52:10|180.82|179.22|180.26|178.66|180.82|179.22|180.26|178.66|0
1632333140000|2021-09-22 17:52:20|180.35|178.75|180.35|178.75|180.35|178.75|180.35|178.75|0
1632333150000|2021-09-22 17:52:30|180.45|178.85|180.45|178.85|180.82|179.22|180.45|178.85|0
1632333160000|2021-09-22 17:52:40|180.63|179.03|180.63|179.03|180.63|179.03|180.63|179.03|0
1632333170000|2021-09-22 17:52:50|180.45|178.85|180.63|179.03|180.63|179.03|180.45|178.85|0
1632333180000|2021-09-22 17:53:00|180.45|178.85|180.26|178.66|180.45|178.85|180.26|178.66|0
1632333190000|2021-09-22 17:53:10|180.45|178.85|179.71|178.11|180.45|178.85|179.71|178.11|0
1632333200000|2021-09-22 17:53:20|179.9|178.3|179.9|178.3|180.08|178.48|179.9|178.3|0
1632333210000|2021-09-22 17:53:30|180.08|178.48|180.08|178.48|180.08|178.48|180.08|178.48|0
1632333220000|2021-09-22 17:53:40|179.9|178.3|179.9|178.3|180.08|178.48|179.9|178.3|0
1632333230000|2021-09-22 17:53:50|180.26|178.66|180.45|178.85|180.45|178.85|180.26|178.66|0
1632333240000|2021-09-22 17:54:00|180.63|179.03|180.81|179.21|180.81|179.21|180.63|179.03|0
1632333250000|2021-09-22 17:54:10|180.63|179.03|181|179.4|181|179.4|180.63|179.03|0
1632333260000|2021-09-22 17:54:20|181.18|179.58|181|179.4|181.18|179.58|181|179.4|0
1632333270000|2021-09-22 17:54:30|181.37|179.77|181.18|179.58|181.37|179.77|181.18|179.58|0
1632333280000|2021-09-22 17:54:40|181|179.4|181|179.4|181.18|179.58|181|179.4|0
1632333290000|2021-09-22 17:54:50|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1632333300000|2021-09-22 17:55:00|181|179.4|180.26|178.66|181|179.4|180.26|178.66|0
1632333310000|2021-09-22 17:55:10|180.44|178.84|180.08|178.48|180.44|178.84|180.08|178.48|0
1632333320000|2021-09-22 17:55:20|180.26|178.66|180.63|179.03|180.63|179.03|180.26|178.66|0
1632333330000|2021-09-22 17:55:30|180.81|179.21|180.81|179.21|180.81|179.21|180.81|179.21|0
1632333340000|2021-09-22 17:55:40|181|179.4|181.08|179.48|181.08|179.48|181|179.4|0
1632333350000|2021-09-22 17:55:50|181|179.4|180.81|179.21|181|179.4|180.81|179.21|0
1632333360000|2021-09-22 17:56:00|180.63|179.03|180.81|179.21|180.81|179.21|180.63|179.03|0
1632333370000|2021-09-22 17:56:10|180.63|179.03|180.44|178.84|180.63|179.03|180.44|178.84|0
1632333380000|2021-09-22 17:56:20|180.63|179.03|180.26|178.66|180.63|179.03|180.26|178.66|0
1632333400000|2021-09-22 17:56:40|180.44|178.84|180.44|178.84|180.44|178.84|180.44|178.84|0
1632333410000|2021-09-22 17:56:50|180.53|178.93|180.53|178.93|180.53|178.93|180.53|178.93|0
1632333420000|2021-09-22 17:57:00|180.63|179.03|180.81|179.21|180.81|179.21|180.63|179.03|0
1632333430000|2021-09-22 17:57:10|180.99|179.39|181.45|179.85|181.45|179.85|180.99|179.39|0
1632333440000|2021-09-22 17:57:20|181.18|179.58|181.45|179.85|181.45|179.85|181.18|179.58|0
1632333450000|2021-09-22 17:57:30|181.55|179.95|181.55|179.95|181.55|179.95|181.55|179.95|0
1632333460000|2021-09-22 17:57:40|181.36|179.76|181.45|179.85|181.55|179.95|181.36|179.76|0
1632333470000|2021-09-22 17:57:50|181.55|179.95|181.55|179.95|181.73|180.13|181.55|179.95|0
1632333480000|2021-09-22 17:58:00|181.45|179.85|181.45|179.85|181.45|179.85|181.36|179.76|0
1632333490000|2021-09-22 17:58:10|181.55|179.95|182.37|180.77|182.37|180.77|181.55|179.95|0
1632333500000|2021-09-22 17:58:20|182.74|181.14|182.74|181.14|182.74|181.14|182.74|181.14|0
1632333510000|2021-09-22 17:58:30|182.56|180.96|182.74|181.14|182.74|181.14|182.56|180.96|0
1632333520000|2021-09-22 17:58:40|182.93|181.33|182.37|180.77|182.93|181.33|182.37|180.77|0
1632333530000|2021-09-22 17:58:50|182.1|180.5|182.65|181.05|182.65|181.05|181.82|180.22|0
1632333540000|2021-09-22 17:59:00|182.28|180.68|181.73|180.13|182.28|180.68|181.73|180.13|0
1632333550000|2021-09-22 17:59:10|181.63|180.03|181.54|179.94|181.73|180.13|181.54|179.94|0
1632333560000|2021-09-22 17:59:20|181.82|180.22|182|180.4|182|180.4|181.82|180.22|0
1632333570000|2021-09-22 17:59:30|182.1|180.5|181.63|180.03|182.28|180.68|181.54|179.94|0
1632333580000|2021-09-22 17:59:40|182.1|180.5|182.93|181.33|183.02|181.42|182.1|180.5|0
1632333590000|2021-09-22 17:59:50|183.02|181.42|182.92|181.32|183.02|181.42|182.92|181.32|0
1632333600000|2021-09-22 18:00:00|176.5|174.9|175.78|174.18|176.5|174.9|175.78|174.18|0
1632333610000|2021-09-22 18:00:10|178.42|176.82|181.36|179.76|181.36|179.76|178.42|176.82|0
1632333620000|2021-09-22 18:00:20|181.08|179.48|185.25|183.65|185.25|183.65|181.08|179.48|0
1632333630000|2021-09-22 18:00:30|185.62|184.02|183.85|182.25|185.62|184.02|183.48|181.88|0
1632333640000|2021-09-22 18:00:40|183.39|181.79|183.29|181.69|183.58|181.98|183.02|181.42|0
1632333650000|2021-09-22 18:00:50|184.5|182.9|187.58|185.98|187.58|185.98|184.5|182.9|0
1632333660000|2021-09-22 18:01:00|186.55|184.95|185.15|183.55|186.55|184.95|185.15|183.55|0
1632333670000|2021-09-22 18:01:10|185.89|184.29|184.69|183.09|185.89|184.29|184.69|183.09|0
1632333680000|2021-09-22 18:01:20|183.95|182.35|183.57|181.97|183.95|182.35|182.46|180.86|0
1632333690000|2021-09-22 18:01:30|182.55|180.95|182.28|180.68|183.2|181.6|182.28|180.68|0
1632333700000|2021-09-22 18:01:40|183.11|181.51|181.73|180.13|183.11|181.51|181.73|180.13|0
1632333710000|2021-09-22 18:01:50|182.09|180.49|181.91|180.31|182.09|180.49|181.08|179.48|0
1632333720000|2021-09-22 18:02:00|181.73|180.13|184.5|182.9|184.5|182.9|181.73|180.13|0
1632333730000|2021-09-22 18:02:10|184.4|182.8|184.5|182.9|184.59|182.99|184.4|182.8|0
1632333740000|2021-09-22 18:02:20|185.06|183.46|185.8|184.2|185.8|184.2|185.06|183.46|0
1632333750000|2021-09-22 18:02:30|185.99|184.39|185.33|183.73|185.99|184.39|185.33|183.73|0
1632333760000|2021-09-22 18:02:40|184.33|182.73|183.12|181.52|184.42|182.82|183.12|181.52|0
1632333770000|2021-09-22 18:02:50|182.85|181.25|184.05|182.45|184.05|182.45|182.85|181.25|0
1632333780000|2021-09-22 18:03:00|184.15|182.55|184.61|183.01|184.61|183.01|184.15|182.55|0
1632333790000|2021-09-22 18:03:10|185.17|183.57|186.01|184.41|186.01|184.41|185.17|183.57|0
1632333800000|2021-09-22 18:03:20|186.1|184.5|186.38|184.78|186.38|184.78|185.64|184.04|0
1632333810000|2021-09-22 18:03:30|186.85|185.25|186.94|185.34|186.94|185.34|186.47|184.87|0
1632333820000|2021-09-22 18:03:40|186.85|185.25|186.38|184.78|186.85|185.25|186.01|184.41|0
1632333830000|2021-09-22 18:03:50|186.47|184.87|187.88|186.28|187.88|186.28|186.47|184.87|0
1632333840000|2021-09-22 18:04:00|188.72|187.12|189.76|188.16|189.95|188.35|188.72|187.12|0
1632333850000|2021-09-22 18:04:10|189.95|188.35|190.7|189.1|190.8|189.2|189.95|188.35|0
1632333860000|2021-09-22 18:04:20|191.08|189.48|191.27|189.67|191.27|189.67|190.89|189.29|0
1632333870000|2021-09-22 18:04:30|191.46|189.86|192.98|191.38|192.98|191.38|191.46|189.86|0
1632333880000|2021-09-22 18:04:40|192.6|191|192.98|191.38|192.98|191.38|192.6|191|0
1632333890000|2021-09-22 18:04:50|192.41|190.81|192.03|190.43|192.41|190.81|192.03|190.43|0
1632333900000|2021-09-22 18:05:00|192.22|190.62|192.22|190.62|192.98|191.38|192.22|190.62|0
1632333910000|2021-09-22 18:05:10|192.6|191|193.74|192.14|194.31|192.71|192.6|191|0
1632333920000|2021-09-22 18:05:20|193.93|192.33|192.79|191.19|193.93|192.33|192.79|191.19|0
1632333930000|2021-09-22 18:05:30|192.41|190.81|192.41|190.81|192.41|190.81|191.93|190.33|0
1632333940000|2021-09-22 18:05:40|191.74|190.14|190.33|188.73|191.74|190.14|190.14|188.54|0
1632333950000|2021-09-22 18:05:50|189.76|188.16|188.44|186.84|189.76|188.16|188.44|186.84|0
1632333960000|2021-09-22 18:06:00|188.63|187.03|188.07|186.47|189.01|187.41|188.07|186.47|0
1632333970000|2021-09-22 18:06:10|188.44|186.84|189.01|187.41|189.19|187.59|188.44|186.84|0
1632333980000|2021-09-22 18:06:20|188.82|187.22|187.41|185.81|188.82|187.22|187.41|185.81|0
1632333990000|2021-09-22 18:06:30|187.32|185.72|186.38|184.78|187.32|185.72|186.1|184.5|0
1632334000000|2021-09-22 18:06:40|186.57|184.97|186.01|184.41|186.94|185.34|186.01|184.41|0
1632334010000|2021-09-22 18:06:50|186.57|184.97|186.19|184.59|186.57|184.97|185.91|184.31|0
1632334020000|2021-09-22 18:07:00|186.75|185.15|187.88|186.28|188.25|186.65|186.75|185.15|0
1632334030000|2021-09-22 18:07:10|189|187.4|188.82|187.22|189|187.4|188.82|187.22|0
1632334040000|2021-09-22 18:07:20|188.91|187.31|188.63|187.03|189|187.4|188.44|186.84|0
1632334050000|2021-09-22 18:07:30|188.06|186.46|188.82|187.22|189|187.4|187.88|186.28|0
1632334060000|2021-09-22 18:07:40|188.44|186.84|188.44|186.84|189|187.4|188.44|186.84|0
1632334070000|2021-09-22 18:07:50|189|187.4|188.82|187.22|189|187.4|188.63|187.03|0
1632334080000|2021-09-22 18:08:00|189|187.4|187.69|186.09|189|187.4|187.69|186.09|0
1632334090000|2021-09-22 18:08:10|187.5|185.9|186.75|185.15|187.69|186.09|186.75|185.15|0
1632334100000|2021-09-22 18:08:20|187.5|185.9|187.31|185.71|187.69|186.09|186.94|185.34|0
1632334110000|2021-09-22 18:08:30|187.5|185.9|187.31|185.71|187.5|185.9|187.31|185.71|0
1632334120000|2021-09-22 18:08:40|187.88|186.28|188.06|186.46|188.06|186.46|187.88|186.28|0
1632334130000|2021-09-22 18:08:50|188.25|186.65|188.63|187.03|188.63|187.03|188.25|186.65|0
1632334140000|2021-09-22 18:09:00|188.81|187.21|189|187.4|189|187.4|188.81|187.21|0
1632334150000|2021-09-22 18:09:10|189.19|187.59|189.76|188.16|189.76|188.16|189.19|187.59|0
1632334160000|2021-09-22 18:09:20|189.57|187.97|189.57|187.97|189.76|188.16|189.38|187.78|0
1632334170000|2021-09-22 18:09:30|189.94|188.34|189.76|188.16|189.94|188.34|189.76|188.16|0
1632334180000|2021-09-22 18:09:40|189.57|187.97|189.09|187.49|189.57|187.97|189.09|187.49|0
1632334190000|2021-09-22 18:09:50|188.81|187.21|188.72|187.12|188.81|187.21|188.63|187.03|0
1632334200000|2021-09-22 18:10:00|189.57|187.97|190.03|188.43|190.03|188.43|189.19|187.59|0
1632334210000|2021-09-22 18:10:10|189.75|188.15|189.94|188.34|189.94|188.34|189.57|187.97|0
1632334220000|2021-09-22 18:10:20|190.13|188.53|190.32|188.72|190.32|188.72|189.94|188.34|0
1632334230000|2021-09-22 18:10:30|190.51|188.91|190.41|188.81|190.51|188.91|190.41|188.81|0
1632334240000|2021-09-22 18:10:40|190.7|189.1|191.26|189.66|191.26|189.66|190.7|189.1|0
1632334250000|2021-09-22 18:10:50|191.45|189.85|191.26|189.66|191.45|189.85|191.26|189.66|0
1632334260000|2021-09-22 18:11:00|190.89|189.29|190.13|188.53|190.89|189.29|189.94|188.34|0
1632334270000|2021-09-22 18:11:10|190.32|188.72|190.51|188.91|190.51|188.91|190.13|188.53|0
1632334280000|2021-09-22 18:11:20|190.89|189.29|191.26|189.66|191.26|189.66|190.89|189.29|0
1632334290000|2021-09-22 18:11:30|191.07|189.47|191.64|190.04|191.64|190.04|191.07|189.47|0
1632334300000|2021-09-22 18:11:40|191.83|190.23|191.45|189.85|191.83|190.23|191.45|189.85|0
1632334310000|2021-09-22 18:11:50|191.64|190.04|191.83|190.23|191.83|190.23|191.64|190.04|0
1632334320000|2021-09-22 18:12:00|192.21|190.61|191.64|190.04|192.21|190.61|191.64|190.04|0
1632334330000|2021-09-22 18:12:10|192.02|190.42|191.83|190.23|192.02|190.42|191.83|190.23|0
1632334340000|2021-09-22 18:12:20|192.02|190.42|191.45|189.85|192.02|190.42|191.45|189.85|0
1632334350000|2021-09-22 18:12:30|191.83|190.23|192.02|190.42|192.21|190.61|191.83|190.23|0
1632334360000|2021-09-22 18:12:40|191.83|190.23|191.64|190.04|191.83|190.23|191.64|190.04|0
1632334370000|2021-09-22 18:12:50|191.45|189.85|191.07|189.47|191.45|189.85|191.07|189.47|0
1632334380000|2021-09-22 18:13:00|191.45|189.85|191.83|190.23|191.83|190.23|191.45|189.85|0
1632334390000|2021-09-22 18:13:10|192.11|190.51|192.21|190.61|192.21|190.61|192.11|190.51|0
1632334400000|2021-09-22 18:13:20|192.4|190.8|192.59|190.99|192.59|190.99|192.4|190.8|0
1632334410000|2021-09-22 18:13:30|192.78|191.18|192.78|191.18|192.78|191.18|192.59|190.99|0
1632334420000|2021-09-22 18:13:40|192.97|191.37|192.78|191.18|192.97|191.37|192.78|191.18|0
1632334430000|2021-09-22 18:13:50|192.97|191.37|193.73|192.13|193.82|192.22|192.97|191.37|0
1632334440000|2021-09-22 18:14:00|193.63|192.03|194.68|193.08|194.68|193.08|193.63|192.03|0
1632334450000|2021-09-22 18:14:10|194.87|193.27|194.49|192.89|194.87|193.27|194.49|192.89|0
1632334460000|2021-09-22 18:14:20|194.3|192.7|194.49|192.89|194.49|192.89|194.3|192.7|0
1632334470000|2021-09-22 18:14:30|194.3|192.7|194.3|192.7|194.68|193.08|194.3|192.7|0
1632334480000|2021-09-22 18:14:40|194.49|192.89|194.49|192.89|194.49|192.89|194.3|192.7|0
1632334490000|2021-09-22 18:14:50|194.77|193.17|194.68|193.08|194.87|193.27|194.68|193.08|0
1632334500000|2021-09-22 18:15:00|194.87|193.27|196.01|194.41|196.01|194.41|194.87|193.27|0
1632334510000|2021-09-22 18:15:10|196.4|194.8|197.45|195.85|197.45|195.85|196.4|194.8|0
1632334520000|2021-09-22 18:15:20|197.55|195.95|197.55|195.95|197.55|195.95|196.97|195.37|0
1632334530000|2021-09-22 18:15:30|197.35|195.75|197.35|195.75|197.35|195.75|197.16|195.56|0
1632334540000|2021-09-22 18:15:40|196.97|195.37|197.35|195.75|197.35|195.75|196.97|195.37|0
1632334550000|2021-09-22 18:15:50|197.54|195.94|197.74|196.14|197.74|196.14|197.54|195.94|0
1632334560000|2021-09-22 18:16:00|197.54|195.94|197.16|195.56|197.54|195.94|197.16|195.56|0
1632334570000|2021-09-22 18:16:10|196.97|195.37|196.39|194.79|196.97|195.37|196.39|194.79|0
1632334580000|2021-09-22 18:16:20|196.2|194.6|196.39|194.79|196.39|194.79|196.2|194.6|0
1632334590000|2021-09-22 18:16:30|196.59|194.99|196.2|194.6|196.59|194.99|196.2|194.6|0
1632334600000|2021-09-22 18:16:40|196.39|194.79|196.78|195.18|196.97|195.37|196.39|194.79|0
1632334610000|2021-09-22 18:16:50|196.97|195.37|197.54|195.94|197.54|195.94|196.97|195.37|0
1632334620000|2021-09-22 18:17:00|197.74|196.14|197.35|195.75|197.74|196.14|197.35|195.75|0
1632334630000|2021-09-22 18:17:10|197.54|195.94|197.54|195.94|197.54|195.94|197.35|195.75|0
1632334640000|2021-09-22 18:17:20|197.16|195.56|196.78|195.18|197.16|195.56|196.78|195.18|0
1632334650000|2021-09-22 18:17:30|197.16|195.56|196.58|194.98|197.16|195.56|196.58|194.98|0
1632334660000|2021-09-22 18:17:40|196.39|194.79|196.01|194.41|196.39|194.79|196.01|194.41|0
1632334670000|2021-09-22 18:17:50|195.44|193.84|195.44|193.84|195.63|194.03|195.44|193.84|0
1632334680000|2021-09-22 18:18:00|195.25|193.65|195.82|194.22|196.2|194.6|195.25|193.65|0
1632334690000|2021-09-22 18:18:10|195.63|194.03|195.82|194.22|195.82|194.22|195.63|194.03|0
1632334700000|2021-09-22 18:18:20|195.63|194.03|195.44|193.84|195.82|194.22|195.44|193.84|0
1632334710000|2021-09-22 18:18:30|195.63|194.03|195.25|193.65|195.63|194.03|195.25|193.65|0
1632334720000|2021-09-22 18:18:40|195.44|193.84|195.82|194.22|195.82|194.22|195.44|193.84|0
1632334730000|2021-09-22 18:18:50|196.01|194.41|196.01|194.41|196.01|194.41|196.01|194.41|0
1632334740000|2021-09-22 18:19:00|196.2|194.6|195.63|194.03|196.39|194.79|195.63|194.03|0
1632334750000|2021-09-22 18:19:10|195.82|194.22|195.05|193.45|195.82|194.22|195.05|193.45|0
1632334760000|2021-09-22 18:19:20|195.24|193.64|194.86|193.26|195.24|193.64|194.67|193.07|0
1632334770000|2021-09-22 18:19:30|194.48|192.88|194.1|192.5|194.48|192.88|194.1|192.5|0
1632334780000|2021-09-22 18:19:40|193.72|192.12|193.15|191.55|193.72|192.12|193.15|191.55|0
1632334790000|2021-09-22 18:19:50|192.96|191.36|192.96|191.36|192.96|191.36|192.77|191.17|0
1632334800000|2021-09-22 18:20:00|193.53|191.93|192.77|191.17|193.53|191.93|192.77|191.17|0
1632334810000|2021-09-22 18:20:10|192.39|190.79|193.15|191.55|193.15|191.55|192.39|190.79|0
1632334820000|2021-09-22 18:20:20|192.96|191.36|193.53|191.93|193.91|192.31|192.96|191.36|0
1632334830000|2021-09-22 18:20:30|193.72|192.12|193.91|192.31|193.91|192.31|193.72|192.12|0
1632334840000|2021-09-22 18:20:40|194.1|192.5|194.1|192.5|194.29|192.69|194.1|192.5|0
1632334850000|2021-09-22 18:20:50|193.91|192.31|193.91|192.31|193.91|192.31|193.62|192.02|0
1632334860000|2021-09-22 18:21:00|194.1|192.5|193.72|192.12|194.1|192.5|193.72|192.12|0
1632334870000|2021-09-22 18:21:10|193.91|192.31|194.29|192.69|194.29|192.69|193.91|192.31|0
1632334880000|2021-09-22 18:21:20|194.86|193.26|193.91|192.31|194.86|193.26|193.91|192.31|0
1632334890000|2021-09-22 18:21:30|193.53|191.93|193.34|191.74|193.81|192.21|193.34|191.74|0
1632334900000|2021-09-22 18:21:40|193.72|192.12|193.15|191.55|193.72|192.12|193.15|191.55|0
1632334910000|2021-09-22 18:21:50|192.96|191.36|193.15|191.55|193.15|191.55|192.77|191.17|0
1632334920000|2021-09-22 18:22:00|193.53|191.93|193.15|191.55|193.53|191.93|193.15|191.55|0
1632334930000|2021-09-22 18:22:10|193.34|191.74|192.48|190.88|193.34|191.74|192.48|190.88|0
1632334940000|2021-09-22 18:22:20|192.01|190.41|191.82|190.22|192.2|190.6|191.82|190.22|0
1632334950000|2021-09-22 18:22:30|191.25|189.65|191.25|189.65|191.63|190.03|191.25|189.65|0
1632334960000|2021-09-22 18:22:40|191.63|190.03|191.06|189.46|191.63|190.03|191.06|189.46|0
1632334970000|2021-09-22 18:22:50|191.63|190.03|191.25|189.65|191.63|190.03|191.06|189.46|0
1632334980000|2021-09-22 18:23:00|191.44|189.84|188.42|186.82|191.44|189.84|188.42|186.82|0
1632334990000|2021-09-22 18:23:10|188.8|187.2|188.8|187.2|189.27|187.67|188.42|186.82|0
1632335000000|2021-09-22 18:23:20|189.36|187.76|188.8|187.2|189.36|187.76|188.8|187.2|0
1632335010000|2021-09-22 18:23:30|188.42|186.82|188.05|186.45|188.42|186.82|187.86|186.26|0
1632335020000|2021-09-22 18:23:40|188.8|187.2|188.42|186.82|188.8|187.2|188.42|186.82|0
1632335030000|2021-09-22 18:23:50|188.61|187.01|188.42|186.82|188.61|187.01|188.42|186.82|0
1632335040000|2021-09-22 18:24:00|188.99|187.39|189.93|188.33|189.93|188.33|188.99|187.39|0
1632335050000|2021-09-22 18:24:10|189.74|188.14|189.74|188.14|190.12|188.52|189.74|188.14|0
1632335060000|2021-09-22 18:24:20|189.93|188.33|190.3|188.7|190.3|188.7|189.93|188.33|0
1632335070000|2021-09-22 18:24:30|190.49|188.89|190.3|188.7|190.49|188.89|190.12|188.52|0
1632335080000|2021-09-22 18:24:40|190.12|188.52|189.55|187.95|190.12|188.52|189.55|187.95|0
1632335090000|2021-09-22 18:24:50|189.74|188.14|189.74|188.14|189.93|188.33|189.74|188.14|0
1632335100000|2021-09-22 18:25:00|189.93|188.33|189.55|187.95|189.93|188.33|189.55|187.95|0
1632335110000|2021-09-22 18:25:10|189.74|188.14|188.61|187.01|189.74|188.14|188.61|187.01|0
1632335120000|2021-09-22 18:25:20|188.98|187.38|189.17|187.57|189.17|187.57|188.98|187.38|0
1632335130000|2021-09-22 18:25:30|189.36|187.76|189.36|187.76|189.36|187.76|189.17|187.57|0
1632335140000|2021-09-22 18:25:40|189.17|187.57|190.11|188.51|190.11|188.51|189.17|187.57|0
1632335150000|2021-09-22 18:25:50|190.3|188.7|191.25|189.65|191.25|189.65|190.3|188.7|0
1632335160000|2021-09-22 18:26:00|191.06|189.46|190.87|189.27|191.06|189.46|190.68|189.08|0
1632335170000|2021-09-22 18:26:10|190.96|189.36|190.87|189.27|191.25|189.65|190.87|189.27|0
1632335180000|2021-09-22 18:26:20|191.06|189.46|190.3|188.7|191.06|189.46|190.3|188.7|0
1632335190000|2021-09-22 18:26:30|190.68|189.08|191.25|189.65|191.25|189.65|190.68|189.08|0
1632335200000|2021-09-22 18:26:40|191.06|189.46|191.81|190.21|191.81|190.21|191.06|189.46|0
1632335210000|2021-09-22 18:26:50|192|190.4|192.57|190.97|192.57|190.97|192|190.4|0
1632335220000|2021-09-22 18:27:00|192.76|191.16|192.19|190.59|192.76|191.16|192|190.4|0
1632335230000|2021-09-22 18:27:10|192.57|190.97|192|190.4|192.57|190.97|192|190.4|0
1632335240000|2021-09-22 18:27:20|191.81|190.21|191.62|190.02|191.81|190.21|191.62|190.02|0
1632335250000|2021-09-22 18:27:30|191.43|189.83|191.43|189.83|191.62|190.02|191.43|189.83|0
1632335260000|2021-09-22 18:27:40|191.25|189.65|191.81|190.21|191.81|190.21|191.06|189.46|0
1632335270000|2021-09-22 18:27:50|191.43|189.83|191.43|189.83|191.43|189.83|191.43|189.83|0
1632335280000|2021-09-22 18:28:00|191.62|190.02|191.81|190.21|191.81|190.21|191.62|190.02|0
1632335290000|2021-09-22 18:28:10|192|190.4|192.38|190.78|192.38|190.78|192|190.4|0
1632335300000|2021-09-22 18:28:20|192|190.4|192.19|190.59|192.19|190.59|192|190.4|0
1632335310000|2021-09-22 18:28:30|192|190.4|192.19|190.59|192.38|190.78|192|190.4|0
1632335320000|2021-09-22 18:28:40|192|190.4|192.19|190.59|192.19|190.59|192|190.4|0
1632335330000|2021-09-22 18:28:50|191.81|190.21|192|190.4|192|190.4|191.81|190.21|0
1632335340000|2021-09-22 18:29:00|192.95|191.35|192.57|190.97|192.95|191.35|192.38|190.78|0
1632335350000|2021-09-22 18:29:10|192.38|190.78|192|190.4|192.38|190.78|192|190.4|0
1632335360000|2021-09-22 18:29:20|192.38|190.78|192.95|191.35|192.95|191.35|192.38|190.78|0
1632335370000|2021-09-22 18:29:30|193.14|191.54|193.33|191.73|193.33|191.73|193.14|191.54|0
1632335380000|2021-09-22 18:29:40|193.14|191.54|193.71|192.11|193.9|192.3|193.14|191.54|0
1632335390000|2021-09-22 18:29:50|193.9|192.3|193.52|191.92|193.9|192.3|193.52|191.92|0
1632335400000|2021-09-22 18:30:00|193.14|191.54|194.47|192.87|194.66|193.06|193.14|191.54|0
1632335410000|2021-09-22 18:30:10|193.9|192.3|194.47|192.87|194.66|193.06|193.9|192.3|0
1632335420000|2021-09-22 18:30:20|194.66|193.06|195.04|193.44|195.04|193.44|194.66|193.06|0
1632335430000|2021-09-22 18:30:30|194.85|193.25|194.28|192.68|194.85|193.25|194.28|192.68|0
1632335440000|2021-09-22 18:30:40|193.33|191.73|193.71|192.11|193.71|192.11|193.33|191.73|0
1632335450000|2021-09-22 18:30:50|193.52|191.92|192.38|190.78|193.52|191.92|192.38|190.78|0
1632335460000|2021-09-22 18:31:00|191.81|190.21|191.62|190.02|192.19|190.59|191.62|190.02|0
1632335470000|2021-09-22 18:31:10|191.24|189.64|189.82|188.22|191.24|189.64|189.82|188.22|0
1632335480000|2021-09-22 18:31:20|190.3|188.7|190.3|188.7|190.67|189.07|190.11|188.51|0
1632335490000|2021-09-22 18:31:30|190.86|189.26|191.24|189.64|191.33|189.73|190.86|189.26|0
1632335500000|2021-09-22 18:31:40|191.05|189.45|190.86|189.26|191.05|189.45|190.67|189.07|0
1632335510000|2021-09-22 18:31:50|189.92|188.32|189.35|187.75|189.92|188.32|189.35|187.75|0
1632335520000|2021-09-22 18:32:00|190.48|188.88|191.33|189.73|191.33|189.73|190.48|188.88|0
1632335530000|2021-09-22 18:32:10|191.24|189.64|192|190.4|192|190.4|191.24|189.64|0
1632335540000|2021-09-22 18:32:20|192.19|190.59|192|190.4|192.19|190.59|192|190.4|0
1632335550000|2021-09-22 18:32:30|192.19|190.59|191.81|190.21|192.38|190.78|191.43|189.83|0
1632335560000|2021-09-22 18:32:40|191.24|189.64|191.05|189.45|191.43|189.83|190.86|189.26|0
1632335570000|2021-09-22 18:32:50|191.33|189.73|191.43|189.83|191.43|189.83|191.33|189.73|0
1632335580000|2021-09-22 18:33:00|191.05|189.45|192.57|190.97|192.94|191.34|191.05|189.45|0
1632335590000|2021-09-22 18:33:10|192.47|190.87|193.32|191.72|193.32|191.72|192.47|190.87|0
1632335600000|2021-09-22 18:33:20|193.13|191.53|193.51|191.91|193.51|191.91|192.56|190.96|0
1632335610000|2021-09-22 18:33:30|192.94|191.34|192.75|191.15|192.94|191.34|192.66|191.06|0
1632335620000|2021-09-22 18:33:40|193.13|191.53|193.32|191.72|193.32|191.72|193.13|191.53|0
1632335630000|2021-09-22 18:33:50|193.13|191.53|193.13|191.53|193.13|191.53|192.37|190.77|0
1632335640000|2021-09-22 18:34:00|192.94|191.34|193.93|192.33|193.93|192.33|192.6|191|0
1632335650000|2021-09-22 18:34:10|193.55|191.95|193.93|192.33|193.93|192.33|193.55|191.95|0
1632335660000|2021-09-22 18:34:20|193.55|191.95|193.55|191.95|193.74|192.14|193.55|191.95|0
1632335670000|2021-09-22 18:34:30|193.17|191.57|193.17|191.57|193.26|191.66|193.17|191.57|0
1632335680000|2021-09-22 18:34:40|192.79|191.19|192.41|190.81|192.98|191.38|192.41|190.81|0
1632335690000|2021-09-22 18:34:50|192.6|191|192.22|190.62|192.6|191|192.22|190.62|0
1632335700000|2021-09-22 18:35:00|191.84|190.24|192.22|190.62|192.41|190.81|191.84|190.24|0
1632335710000|2021-09-22 18:35:10|191.65|190.05|193.17|191.57|193.17|191.57|191.65|190.05|0
1632335720000|2021-09-22 18:35:20|193.36|191.76|193.17|191.57|193.36|191.76|192.98|191.38|0
1632335730000|2021-09-22 18:35:30|193.55|191.95|193.17|191.57|193.74|192.14|193.17|191.57|0
1632335740000|2021-09-22 18:35:40|193.36|191.76|192.79|191.19|193.36|191.76|192.79|191.19|0
1632335750000|2021-09-22 18:35:50|192.41|190.81|192.31|190.71|192.79|191.19|192.31|190.71|0
1632335760000|2021-09-22 18:36:00|192.41|190.81|193.17|191.57|193.36|191.76|192.41|190.81|0
1632335770000|2021-09-22 18:36:10|193.55|191.95|192.98|191.38|193.55|191.95|192.98|191.38|0
1632335780000|2021-09-22 18:36:20|192.6|191|192.6|191|192.79|191.19|192.6|191|0
1632335790000|2021-09-22 18:36:30|192.79|191.19|190.89|189.29|192.98|191.38|190.89|189.29|0
1632335800000|2021-09-22 18:36:40|190.51|188.91|187.5|185.9|190.51|188.91|187.5|185.9|0
1632335810000|2021-09-22 18:36:50|189.19|187.59|188.81|187.21|189.94|188.34|188.81|187.21|0
1632335820000|2021-09-22 18:37:00|187.31|185.71|187.68|186.08|187.68|186.08|186.37|184.77|0
1632335830000|2021-09-22 18:37:10|186.56|184.96|186.74|185.14|186.74|185.14|186.18|184.58|0
1632335840000|2021-09-22 18:37:20|187.68|186.08|189.38|187.78|189.38|187.78|187.68|186.08|0
1632335850000|2021-09-22 18:37:30|188.43|186.83|188.43|186.83|188.62|187.02|188.06|186.46|0
1632335860000|2021-09-22 18:37:40|187.49|185.89|187.68|186.08|187.68|186.08|187.49|185.89|0
1632335870000|2021-09-22 18:37:50|188.81|187.21|189|187.4|189|187.4|188.43|186.83|0
1632335880000|2021-09-22 18:38:00|189.28|187.68|189.94|188.34|189.94|188.34|189.19|187.59|0
1632335890000|2021-09-22 18:38:10|190.32|188.72|189|187.4|190.32|188.72|189|187.4|0
1632335900000|2021-09-22 18:38:20|189.57|187.97|189.47|187.87|189.57|187.97|188.62|187.02|0
1632335910000|2021-09-22 18:38:30|189|187.4|189.19|187.59|189.19|187.59|188.62|187.02|0
1632335920000|2021-09-22 18:38:40|189.38|187.78|189.19|187.59|189.38|187.78|189.19|187.59|0
1632335930000|2021-09-22 18:38:50|189|187.4|188.24|186.64|189|187.4|187.87|186.27|0
1632335940000|2021-09-22 18:39:00|188.62|187.02|188.24|186.64|188.81|187.21|188.24|186.64|0
1632335950000|2021-09-22 18:39:10|188.06|186.46|187.49|185.89|188.43|186.83|187.49|185.89|0
1632335960000|2021-09-22 18:39:20|188.06|186.46|186.74|185.14|188.06|186.46|186.74|185.14|0
1632335970000|2021-09-22 18:39:30|186.93|185.33|187.68|186.08|187.68|186.08|186.74|185.14|0
1632335980000|2021-09-22 18:39:40|187.87|186.27|187.49|185.89|188.06|186.46|187.49|185.89|0
1632335990000|2021-09-22 18:39:50|187.87|186.27|186.74|185.14|187.87|186.27|186.74|185.14|0
1632336000000|2021-09-22 18:40:00|185.62|184.02|185.8|184.2|186.37|184.77|185.62|184.02|0
1632336010000|2021-09-22 18:40:10|183.75|182.15|182.63|181.03|183.75|182.15|182.63|181.03|0
1632336020000|2021-09-22 18:40:20|183.19|181.59|182.26|180.66|183.19|181.59|180.97|179.37|0
1632336030000|2021-09-22 18:40:30|182.45|180.85|181.89|180.29|183.56|181.96|181.89|180.29|0
1632336040000|2021-09-22 18:40:40|180.97|179.37|183.75|182.15|183.75|182.15|180.97|179.37|0
1632336050000|2021-09-22 18:40:50|183.19|181.59|183.56|181.96|183.75|182.15|183.19|181.59|0
1632336060000|2021-09-22 18:41:00|182.63|181.03|182.26|180.66|182.63|181.03|181.15|179.55|0
1632336070000|2021-09-22 18:41:10|182.63|181.03|183.09|181.49|183.38|181.78|182.63|181.03|0
1632336080000|2021-09-22 18:41:20|183.38|181.78|183.38|181.78|183.38|181.78|182.63|181.03|0
1632336090000|2021-09-22 18:41:30|182.45|180.85|182.45|180.85|182.45|180.85|182.26|180.66|0
1632336100000|2021-09-22 18:41:40|183|181.4|182.45|180.85|183.19|181.59|182.45|180.85|0
1632336110000|2021-09-22 18:41:50|183.19|181.59|183.56|181.96|183.56|181.96|183|181.4|0
1632336120000|2021-09-22 18:42:00|183.38|181.78|183.38|181.78|183.38|181.78|182.45|180.85|0
1632336130000|2021-09-22 18:42:10|183.75|182.15|184.21|182.61|184.21|182.61|183.56|181.96|0
1632336140000|2021-09-22 18:42:20|185.24|183.64|186.55|184.95|186.55|184.95|185.24|183.64|0
1632336150000|2021-09-22 18:42:30|186.93|185.33|186.93|185.33|187.49|185.89|186.93|185.33|0
1632336160000|2021-09-22 18:42:40|187.11|185.51|185.8|184.2|187.11|185.51|185.8|184.2|0
1632336170000|2021-09-22 18:42:50|185.43|183.83|186.74|185.14|186.74|185.14|185.43|183.83|0
1632336180000|2021-09-22 18:43:00|186.55|184.95|186.17|184.57|186.55|184.95|185.99|184.39|0
1632336190000|2021-09-22 18:43:10|186.08|184.48|185.43|183.83|186.08|184.48|185.43|183.83|0
1632336200000|2021-09-22 18:43:20|185.61|184.01|186.55|184.95|186.55|184.95|185.61|184.01|0
1632336210000|2021-09-22 18:43:30|185.99|184.39|186.55|184.95|186.92|185.32|185.99|184.39|0
1632336220000|2021-09-22 18:43:40|185.99|184.39|186.36|184.76|186.36|184.76|185.99|184.39|0
1632336230000|2021-09-22 18:43:50|186.74|185.14|186.17|184.57|186.74|185.14|185.99|184.39|0
1632336240000|2021-09-22 18:44:00|185.99|184.39|186.17|184.57|186.17|184.57|185.99|184.39|0
1632336250000|2021-09-22 18:44:10|186.45|184.85|185.99|184.39|186.45|184.85|185.99|184.39|0
1632336260000|2021-09-22 18:44:20|186.36|184.76|185.05|183.45|186.36|184.76|185.05|183.45|0
1632336270000|2021-09-22 18:44:30|184.86|183.26|185.24|183.64|185.42|183.82|184.86|183.26|0
1632336280000|2021-09-22 18:44:40|184.86|183.26|183.93|182.33|184.86|183.26|183.93|182.33|0
1632336290000|2021-09-22 18:44:50|184.3|182.7|184.49|182.89|185.05|183.45|184.3|182.7|0
1632336300000|2021-09-22 18:45:00|184.12|182.52|182.81|181.21|184.12|182.52|182.81|181.21|0
1632336310000|2021-09-22 18:45:10|182.63|181.03|183.19|181.59|183.19|181.59|182.16|180.56|0
1632336320000|2021-09-22 18:45:20|183.37|181.77|182.44|180.84|183.37|181.77|181.89|180.29|0
1632336330000|2021-09-22 18:45:30|181.52|179.92|181.15|179.55|181.52|179.92|180.78|179.18|0
1632336340000|2021-09-22 18:45:40|181.89|180.29|182.07|180.47|182.07|180.47|181.89|180.29|0
1632336350000|2021-09-22 18:45:50|182.44|180.84|183.56|181.96|183.56|181.96|182.26|180.66|0
1632336360000|2021-09-22 18:46:00|184.49|182.89|183.74|182.14|184.86|183.26|183.74|182.14|0
1632336370000|2021-09-22 18:46:10|183.37|181.77|183.93|182.33|183.93|182.33|183|181.4|0
1632336380000|2021-09-22 18:46:20|183.19|181.59|183.93|182.33|183.93|182.33|183|181.4|0
1632336390000|2021-09-22 18:46:30|183.18|181.58|182.81|181.21|183.37|181.77|182.81|181.21|0
1632336400000|2021-09-22 18:46:40|182.07|180.47|182.44|180.84|182.44|180.84|182.07|180.47|0
1632336410000|2021-09-22 18:46:50|182.63|181.03|182.81|181.21|183.37|181.77|182.44|180.84|0
1632336420000|2021-09-22 18:47:00|182.63|181.03|183.18|181.58|183.18|181.58|181.7|180.1|0
1632336430000|2021-09-22 18:47:10|182.63|181.03|182.63|181.03|182.63|181.03|182.63|181.03|0
1632336440000|2021-09-22 18:47:20|182.44|180.84|182.26|180.66|182.44|180.84|182.26|180.66|0
1632336450000|2021-09-22 18:47:30|181.14|179.54|181.7|180.1|181.7|180.1|181.14|179.54|0
1632336460000|2021-09-22 18:47:40|182.81|181.21|182.07|180.47|183.18|181.58|181.88|180.28|0
1632336470000|2021-09-22 18:47:50|182.63|181.03|181.7|180.1|182.63|181.03|181.7|180.1|0
1632336480000|2021-09-22 18:48:00|180.96|179.36|180.77|179.17|181.14|179.54|180.68|179.08|0
1632336490000|2021-09-22 18:48:10|180.96|179.36|180.96|179.36|181.14|179.54|180.77|179.17|0
1632336500000|2021-09-22 18:48:20|180.59|178.99|181.33|179.73|181.33|179.73|180.59|178.99|0
1632336510000|2021-09-22 18:48:30|181.14|179.54|180.4|178.8|181.14|179.54|180.4|178.8|0
1632336520000|2021-09-22 18:48:40|180.59|178.99|178.74|177.14|180.59|178.99|178.74|177.14|0
1632336530000|2021-09-22 18:48:50|178.19|176.59|177.28|175.68|178.19|176.59|177.28|175.68|0
1632336540000|2021-09-22 18:49:00|177.64|176.04|177.64|176.04|177.83|176.23|177.46|175.86|0
1632336550000|2021-09-22 18:49:10|177.83|176.23|178.74|177.14|178.74|177.14|177.83|176.23|0
1632336560000|2021-09-22 18:49:20|178.93|177.33|178.74|177.14|178.93|177.33|178.74|177.14|0
1632336570000|2021-09-22 18:49:30|177.83|176.23|178.38|176.78|178.38|176.78|177.83|176.23|0
1632336580000|2021-09-22 18:49:40|178.01|176.41|177.27|175.67|178.01|176.41|177.09|175.49|0
1632336590000|2021-09-22 18:49:50|176.91|175.31|177.27|175.67|177.27|175.67|176.91|175.31|0
1632336600000|2021-09-22 18:50:00|175.81|174.21|175.45|173.85|175.99|174.39|175.45|173.85|0
1632336610000|2021-09-22 18:50:10|174.9|173.3|175.81|174.21|175.81|174.21|174.9|173.3|0
1632336620000|2021-09-22 18:50:20|175.99|174.39|173.27|171.67|175.99|174.39|173.27|171.67|0
1632336630000|2021-09-22 18:50:30|172.72|171.12|172.72|171.12|172.72|171.12|171.82|170.22|0
1632336640000|2021-09-22 18:50:40|172.54|170.94|173.63|172.03|173.63|172.03|172.54|170.94|0
1632336650000|2021-09-22 18:50:50|174.54|172.94|173.81|172.21|174.54|172.94|173.81|172.21|0
1632336660000|2021-09-22 18:51:00|173.27|171.67|173.08|171.48|173.27|171.67|172.54|170.94|0
1632336670000|2021-09-22 18:51:10|172.72|171.12|173.08|171.48|173.08|171.48|172.72|171.12|0
1632336680000|2021-09-22 18:51:20|173.26|171.66|173.81|172.21|173.99|172.39|173.26|171.66|0
1632336690000|2021-09-22 18:51:30|173.63|172.03|174.73|173.13|174.73|173.13|173.63|172.03|0
1632336700000|2021-09-22 18:51:40|174.19|172.59|172.39|170.79|174.19|172.59|172.03|170.43|0
1632336710000|2021-09-22 18:51:50|172.75|171.15|176.03|174.43|176.03|174.43|172.75|171.15|0
1632336720000|2021-09-22 18:52:00|175.66|174.06|174.94|173.34|175.66|174.06|174.94|173.34|0
1632336730000|2021-09-22 18:52:10|176.32|174.72|176.14|174.54|176.32|174.72|176.14|174.54|0
1632336740000|2021-09-22 18:52:20|176.32|174.72|177.04|175.44|177.04|175.44|176.32|174.72|0
1632336750000|2021-09-22 18:52:30|177.41|175.81|178.5|176.9|178.5|176.9|177.41|175.81|0
1632336760000|2021-09-22 18:52:40|178.68|177.08|179.23|177.63|179.23|177.63|178.68|177.08|0
1632336770000|2021-09-22 18:52:50|178.86|177.26|178.86|177.26|178.86|177.26|178.32|176.72|0
1632336780000|2021-09-22 18:53:00|179.41|177.81|179.41|177.81|179.41|177.81|179.05|177.45|0
1632336790000|2021-09-22 18:53:10|179.59|177.99|178.13|176.53|179.59|177.99|178.04|176.44|0
1632336800000|2021-09-22 18:53:20|177.41|175.81|178.5|176.9|178.5|176.9|177.41|175.81|0
1632336810000|2021-09-22 18:53:30|178.68|177.08|178.86|177.26|178.86|177.26|178.68|177.08|0
1632336820000|2021-09-22 18:53:40|178.68|177.08|178.4|176.8|178.68|177.08|177.95|176.35|0
1632336830000|2021-09-22 18:53:50|178.5|176.9|180.51|178.91|180.51|178.91|178.5|176.9|0
1632336840000|2021-09-22 18:54:00|180.14|178.54|180.51|178.91|180.51|178.91|179.96|178.36|0
1632336850000|2021-09-22 18:54:10|180.69|179.09|181.98|180.38|181.98|180.38|180.69|179.09|0
1632336860000|2021-09-22 18:54:20|181.61|180.01|182.9|181.3|183.08|181.48|181.61|180.01|0
1632336870000|2021-09-22 18:54:30|183.27|181.67|183.27|181.67|183.63|182.03|183.08|181.48|0
1632336880000|2021-09-22 18:54:40|182.71|181.11|181.79|180.19|182.71|181.11|181.79|180.19|0
1632336890000|2021-09-22 18:54:50|182.53|180.93|181.98|180.38|182.53|180.93|181.98|180.38|0
1632336900000|2021-09-22 18:55:00|182.71|181.11|181.24|179.64|182.71|181.11|181.24|179.64|0
1632336910000|2021-09-22 18:55:10|181.7|180.1|182.71|181.11|182.71|181.11|181.7|180.1|0
1632336920000|2021-09-22 18:55:20|181.61|180.01|181.06|179.46|181.61|180.01|181.06|179.46|0
1632336930000|2021-09-22 18:55:30|181.24|179.64|181.61|180.01|181.97|180.37|181.24|179.64|0
1632336940000|2021-09-22 18:55:40|181.42|179.82|180.32|178.72|181.79|180.19|180.32|178.72|0
1632336950000|2021-09-22 18:55:50|180.14|178.54|180.32|178.72|180.87|179.27|180.14|178.54|0
1632336960000|2021-09-22 18:56:00|180.69|179.09|180.87|179.27|180.87|179.27|179.96|178.36|0
1632336970000|2021-09-22 18:56:10|181.42|179.82|181.42|179.82|181.42|179.82|181.24|179.64|0
1632336980000|2021-09-22 18:56:20|182.34|180.74|181.24|179.64|182.34|180.74|181.24|179.64|0
1632336990000|2021-09-22 18:56:30|181.42|179.82|181.79|180.19|181.79|180.19|181.24|179.64|0
1632337000000|2021-09-22 18:56:40|181.05|179.45|181.42|179.82|181.42|179.82|181.05|179.45|0
1632337010000|2021-09-22 18:56:50|181.51|179.91|180.59|178.99|181.51|179.91|180.59|178.99|0
1632337020000|2021-09-22 18:57:00|180.69|179.09|178.68|177.08|180.69|179.09|178.68|177.08|0
1632337030000|2021-09-22 18:57:10|178.86|177.26|178.86|177.26|179.22|177.62|178.86|177.26|0
1632337040000|2021-09-22 18:57:20|179.04|177.44|179.59|177.99|179.59|177.99|178.49|176.89|0
1632337050000|2021-09-22 18:57:30|179.41|177.81|178.68|177.08|179.41|177.81|177.95|176.35|0
1632337060000|2021-09-22 18:57:40|178.13|176.53|178.86|177.26|178.86|177.26|178.13|176.53|0
1632337070000|2021-09-22 18:57:50|178.49|176.89|177.58|175.98|178.49|176.89|177.58|175.98|0
1632337080000|2021-09-22 18:58:00|178.13|176.53|178.03|176.43|178.86|177.26|177.4|175.8|0
1632337090000|2021-09-22 18:58:10|178.13|176.53|177.95|176.35|178.86|177.26|177.95|176.35|0
1632337100000|2021-09-22 18:58:20|178.13|176.53|179.22|177.62|179.22|177.62|178.13|176.53|0
1632337110000|2021-09-22 18:58:30|179.04|177.44|180.87|179.27|180.87|179.27|179.04|177.44|0
1632337120000|2021-09-22 18:58:40|180.69|179.09|180.22|178.62|180.69|179.09|180.14|178.54|0
1632337130000|2021-09-22 18:58:50|179.86|178.26|180.32|178.72|180.69|179.09|179.86|178.26|0
1632337140000|2021-09-22 18:59:00|180.14|178.54|180.59|178.99|180.69|179.09|180.14|178.54|0
1632337150000|2021-09-22 18:59:10|180.14|178.54|180.87|179.27|181.42|179.82|180.14|178.54|0
1632337160000|2021-09-22 18:59:20|181.05|179.45|181.24|179.64|181.24|179.64|181.05|179.45|0
1632337170000|2021-09-22 18:59:30|181.6|180|181.42|179.82|181.79|180.19|181.42|179.82|0
1632337180000|2021-09-22 18:59:40|180.68|179.08|180.13|178.53|180.68|179.08|180.13|178.53|0
1632337190000|2021-09-22 18:59:50|179.95|178.35|180.32|178.72|180.32|178.72|179.95|178.35|0
1632337200000|2021-09-22 19:00:00|179.4|177.8|177.76|176.16|179.4|177.8|177.49|175.89|0
1632337210000|2021-09-22 19:00:10|177.94|176.34|179.22|177.62|179.22|177.62|177.94|176.34|0
1632337220000|2021-09-22 19:00:20|178.86|177.26|178.86|177.26|178.86|177.26|178.31|176.71|0
1632337230000|2021-09-22 19:00:30|178.49|176.89|177.58|175.98|178.86|177.26|177.58|175.98|0
1632337240000|2021-09-22 19:00:40|177.4|175.8|179.04|177.44|179.04|177.44|177.4|175.8|0
1632337250000|2021-09-22 19:00:50|178.85|177.25|180.13|178.53|180.13|178.53|178.85|177.25|0
1632337260000|2021-09-22 19:01:00|179.58|177.98|179.58|177.98|179.58|177.98|178.49|176.89|0
1632337270000|2021-09-22 19:01:10|180.5|178.9|179.22|177.62|180.5|178.9|179.22|177.62|0
1632337280000|2021-09-22 19:01:20|179.58|177.98|179.77|178.17|179.77|178.17|179.04|177.44|0
1632337290000|2021-09-22 19:01:30|180.5|178.9|181.05|179.45|181.23|179.63|180.5|178.9|0
1632337300000|2021-09-22 19:01:40|180.87|179.27|179.95|178.35|180.87|179.27|179.4|177.8|0
1632337310000|2021-09-22 19:01:50|181.05|179.45|180.5|178.9|181.05|179.45|180.5|178.9|0
1632337320000|2021-09-22 19:02:00|180.68|179.08|179.58|177.98|180.68|179.08|179.58|177.98|0
1632337330000|2021-09-22 19:02:10|179.4|177.8|178.85|177.25|179.4|177.8|178.85|177.25|0
1632337340000|2021-09-22 19:02:20|179.95|178.35|180.68|179.08|180.68|179.08|179.95|178.35|0
1632337350000|2021-09-22 19:02:30|180.31|178.71|180.86|179.26|181.23|179.63|180.31|178.71|0
1632337360000|2021-09-22 19:02:40|181.23|179.63|181.05|179.45|181.41|179.81|181.05|179.45|0
1632337370000|2021-09-22 19:02:50|180.86|179.26|181.05|179.45|181.23|179.63|180.68|179.08|0
1632337380000|2021-09-22 19:03:00|180.86|179.26|180.86|179.26|180.86|179.26|180.68|179.08|0
1632337390000|2021-09-22 19:03:10|180.5|178.9|179.76|178.16|180.5|178.9|179.76|178.16|0
1632337400000|2021-09-22 19:03:20|180.22|178.62|180.86|179.26|180.86|179.26|180.13|178.53|0
1632337410000|2021-09-22 19:03:30|181.05|179.45|181.23|179.63|181.23|179.63|181.05|179.45|0
1632337420000|2021-09-22 19:03:40|181.78|180.18|181.6|180|181.78|180.18|181.6|180|0
1632337430000|2021-09-22 19:03:50|181.23|179.63|181.05|179.45|181.23|179.63|181.05|179.45|0
1632337440000|2021-09-22 19:04:00|180.86|179.26|179.95|178.35|180.86|179.26|179.95|178.35|0
1632337450000|2021-09-22 19:04:10|180.31|178.71|180.5|178.9|180.5|178.9|180.13|178.53|0
1632337460000|2021-09-22 19:04:20|179.95|178.35|179.4|177.8|179.95|178.35|179.4|177.8|0
1632337470000|2021-09-22 19:04:30|179.22|177.62|178.67|177.07|179.22|177.62|178.49|176.89|0
1632337480000|2021-09-22 19:04:40|179.76|178.16|179.95|178.35|179.95|178.35|179.4|177.8|0
1632337490000|2021-09-22 19:04:50|179.76|178.16|180.31|178.71|180.4|178.8|179.76|178.16|0
1632337500000|2021-09-22 19:05:00|179.95|178.35|180.86|179.26|180.86|179.26|179.95|178.35|0
1632337510000|2021-09-22 19:05:10|181.23|179.63|181.04|179.44|181.23|179.63|180.86|179.26|0
1632337520000|2021-09-22 19:05:20|179.95|178.35|179.76|178.16|179.95|178.35|179.76|178.16|0
1632337530000|2021-09-22 19:05:30|180.13|178.53|179.95|178.35|180.13|178.53|179.95|178.35|0
1632337540000|2021-09-22 19:05:40|179.94|178.34|179.58|177.98|179.94|178.34|179.58|177.98|0
1632337550000|2021-09-22 19:05:50|179.4|177.8|178.3|176.7|179.4|177.8|178.3|176.7|0
1632337560000|2021-09-22 19:06:00|177.76|176.16|178.3|176.7|178.48|176.88|177.76|176.16|0
1632337570000|2021-09-22 19:06:10|177.39|175.79|177.21|175.61|177.39|175.79|177.21|175.61|0
1632337580000|2021-09-22 19:06:20|177.57|175.97|177.75|176.15|178.48|176.88|177.57|175.97|0
1632337590000|2021-09-22 19:06:30|177.03|175.43|178.48|176.88|178.48|176.88|177.03|175.43|0
1632337600000|2021-09-22 19:06:40|178.67|177.07|178.67|177.07|178.67|177.07|178.3|176.7|0
1632337610000|2021-09-22 19:06:50|179.21|177.61|179.76|178.16|179.76|178.16|179.21|177.61|0
1632337620000|2021-09-22 19:07:00|179.03|177.43|179.94|178.34|179.94|178.34|179.03|177.43|0
1632337630000|2021-09-22 19:07:10|180.86|179.26|181.04|179.44|181.04|179.44|180.49|178.89|0
1632337640000|2021-09-22 19:07:20|180.49|178.89|180.49|178.89|180.49|178.89|180.49|178.89|0
1632337650000|2021-09-22 19:07:30|181.41|179.81|182.14|180.54|182.14|180.54|181.41|179.81|0
1632337660000|2021-09-22 19:07:40|181.86|180.26|181.59|179.99|181.96|180.36|181.59|179.99|0
1632337670000|2021-09-22 19:07:50|181.41|179.81|181.04|179.44|181.59|179.99|181.04|179.44|0
1632337680000|2021-09-22 19:08:00|181.59|179.99|181.59|179.99|181.78|180.18|181.59|179.99|0
1632337690000|2021-09-22 19:08:10|181.04|179.44|181.04|179.44|181.22|179.62|180.86|179.26|0
1632337700000|2021-09-22 19:08:20|180.67|179.07|180.31|178.71|181.04|179.44|180.31|178.71|0
1632337710000|2021-09-22 19:08:30|180.12|178.52|181.04|179.44|181.04|179.44|180.12|178.52|0
1632337720000|2021-09-22 19:08:40|180.86|179.26|180.67|179.07|181.04|179.44|180.67|179.07|0
1632337730000|2021-09-22 19:08:50|180.86|179.26|180.49|178.89|180.86|179.26|180.49|178.89|0
1632337740000|2021-09-22 19:09:00|180.86|179.26|181.41|179.81|181.59|179.99|180.86|179.26|0
1632337750000|2021-09-22 19:09:10|181.22|179.62|180.49|178.89|181.22|179.62|180.49|178.89|0
1632337760000|2021-09-22 19:09:20|180.12|178.52|181.96|180.36|181.96|180.36|180.12|178.52|0
1632337770000|2021-09-22 19:09:30|181.86|180.26|182.33|180.73|182.33|180.73|181.86|180.26|0
1632337780000|2021-09-22 19:09:40|182.14|180.54|182.51|180.91|182.51|180.91|182.14|180.54|0
1632337790000|2021-09-22 19:09:50|182.33|180.73|182.33|180.73|182.41|180.81|182.33|180.73|0
1632337800000|2021-09-22 19:10:00|182.69|181.09|181.77|180.17|182.69|181.09|181.22|179.62|0
1632337810000|2021-09-22 19:10:10|181.59|179.99|182.41|180.81|182.51|180.91|181.59|179.99|0
1632337820000|2021-09-22 19:10:20|183.25|181.65|184.17|182.57|184.35|182.75|183.25|181.65|0
1632337830000|2021-09-22 19:10:30|183.98|182.38|185.47|183.87|185.47|183.87|183.98|182.38|0
1632337840000|2021-09-22 19:10:40|185.65|184.05|185.28|183.68|185.65|184.05|185.28|183.68|0
1632337850000|2021-09-22 19:10:50|185.47|183.87|185.65|184.05|185.65|184.05|185.47|183.87|0
1632337860000|2021-09-22 19:11:00|185.47|183.87|185.65|184.05|185.65|184.05|185.28|183.68|0
1632337870000|2021-09-22 19:11:10|185.47|183.87|185.47|183.87|185.84|184.24|185.47|183.87|0
1632337880000|2021-09-22 19:11:20|185.65|184.05|185.47|183.87|185.84|184.24|185.47|183.87|0
1632337890000|2021-09-22 19:11:30|185.28|183.68|185.84|184.24|186.02|184.42|185.28|183.68|0
1632337900000|2021-09-22 19:11:40|185.65|184.05|186.02|184.42|186.02|184.42|185.65|184.05|0
1632337910000|2021-09-22 19:11:50|185.84|184.24|188.07|186.47|188.07|186.47|185.84|184.24|0
1632337920000|2021-09-22 19:12:00|188.63|187.03|187.88|186.28|188.63|187.03|187.88|186.28|0
1632337930000|2021-09-22 19:12:10|188.35|186.75|188.26|186.66|188.44|186.84|188.26|186.66|0
1632337940000|2021-09-22 19:12:20|188.63|187.03|188.63|187.03|188.63|187.03|188.26|186.66|0
1632337950000|2021-09-22 19:12:30|188.26|186.66|189|187.4|189|187.4|188.07|186.47|0
1632337960000|2021-09-22 19:12:40|188.82|187.22|189.38|187.78|189.38|187.78|188.82|187.22|0
1632337970000|2021-09-22 19:12:50|189.75|188.15|188.82|187.22|189.75|188.15|188.82|187.22|0
1632337980000|2021-09-22 19:13:00|189|187.4|189.38|187.78|189.38|187.78|188.82|187.22|0
1632337990000|2021-09-22 19:13:10|189.56|187.96|189|187.4|189.56|187.96|189|187.4|0
1632338000000|2021-09-22 19:13:20|189.19|187.59|188.63|187.03|189.19|187.59|188.63|187.03|0
1632338010000|2021-09-22 19:13:30|188.44|186.84|188.25|186.65|188.44|186.84|188.07|186.47|0
1632338020000|2021-09-22 19:13:40|188.07|186.47|187.88|186.28|188.25|186.65|187.88|186.28|0
1632338030000|2021-09-22 19:13:50|188.07|186.47|188.63|187.03|188.63|187.03|188.07|186.47|0
1632338040000|2021-09-22 19:14:00|188.25|186.65|188.25|186.65|188.44|186.84|188.07|186.47|0
1632338050000|2021-09-22 19:14:10|189|187.4|189|187.4|189|187.4|188.81|187.21|0
1632338060000|2021-09-22 19:14:20|188.81|187.21|188.81|187.21|189|187.4|188.81|187.21|0
1632338070000|2021-09-22 19:14:30|189|187.4|189|187.4|189.19|187.59|189|187.4|0
1632338080000|2021-09-22 19:14:40|189.19|187.59|189.38|187.78|189.56|187.96|189.19|187.59|0
1632338090000|2021-09-22 19:14:50|189.56|187.96|189.56|187.96|189.56|187.96|189.19|187.59|0
1632338100000|2021-09-22 19:15:00|189.75|188.15|189.75|188.15|189.75|188.15|189.75|188.15|0
1632338110000|2021-09-22 19:15:10|189.38|187.78|189|187.4|189.38|187.78|188.63|187.03|0
1632338120000|2021-09-22 19:15:20|188.81|187.21|189|187.4|189.37|187.77|188.81|187.21|0
1632338130000|2021-09-22 19:15:30|189.19|187.59|189.19|187.59|189.19|187.59|189|187.4|0
1632338140000|2021-09-22 19:15:40|189.37|187.77|189.19|187.59|189.37|187.77|189.19|187.59|0
1632338150000|2021-09-22 19:15:50|189|187.4|188.81|187.21|189.19|187.59|188.81|187.21|0
1632338160000|2021-09-22 19:16:00|189|187.4|190.31|188.71|190.5|188.9|189|187.4|0
1632338170000|2021-09-22 19:16:10|190.5|188.9|190.5|188.9|190.69|189.09|190.5|188.9|0
1632338180000|2021-09-22 19:16:20|190.69|189.09|190.87|189.27|191.06|189.46|190.69|189.09|0
1632338190000|2021-09-22 19:16:30|190.69|189.09|190.87|189.27|190.87|189.27|190.69|189.09|0
1632338200000|2021-09-22 19:16:40|190.5|188.9|190.5|188.9|190.69|189.09|190.5|188.9|0
1632338210000|2021-09-22 19:16:50|190.69|189.09|190.5|188.9|190.69|189.09|190.31|188.71|0
1632338220000|2021-09-22 19:17:00|190.31|188.71|190.12|188.52|190.31|188.71|189.56|187.96|0
1632338230000|2021-09-22 19:17:10|189.94|188.34|190.12|188.52|190.12|188.52|189.75|188.15|0
1632338240000|2021-09-22 19:17:20|190.5|188.9|190.87|189.27|190.87|189.27|190.5|188.9|0
1632338250000|2021-09-22 19:17:30|191.15|189.55|191.06|189.46|191.15|189.55|191.06|189.46|0
1632338260000|2021-09-22 19:17:40|190.87|189.27|190.5|188.9|190.87|189.27|190.5|188.9|0
1632338270000|2021-09-22 19:17:50|190.69|189.09|190.87|189.27|190.87|189.27|190.69|189.09|0
1632338280000|2021-09-22 19:18:00|190.68|189.08|190.87|189.27|190.87|189.27|190.68|189.08|0
1632338290000|2021-09-22 19:18:10|190.68|189.08|190.68|189.08|190.68|189.08|190.5|188.9|0
1632338300000|2021-09-22 19:18:20|190.87|189.27|190.87|189.27|190.87|189.27|190.87|189.27|0
1632338310000|2021-09-22 19:18:30|191.25|189.65|191.25|189.65|191.25|189.65|191.25|189.65|0
1632338320000|2021-09-22 19:18:40|191.06|189.46|192|190.4|192|190.4|191.06|189.46|0
1632338330000|2021-09-22 19:18:50|191.81|190.21|192|190.4|192|190.4|191.62|190.02|0
1632338340000|2021-09-22 19:19:00|191.62|190.02|191.81|190.21|191.81|190.21|191.62|190.02|0
1632338350000|2021-09-22 19:19:10|192|190.4|192|190.4|192|190.4|192|190.4|0
1632338360000|2021-09-22 19:19:20|191.81|190.21|192|190.4|192|190.4|191.81|190.21|0
1632338370000|2021-09-22 19:19:30|192.19|190.59|192.38|190.78|192.38|190.78|192.19|190.59|0
1632338380000|2021-09-22 19:19:40|192.57|190.97|193.51|191.91|193.51|191.91|192.57|190.97|0
1632338390000|2021-09-22 19:19:50|193.13|191.53|193.89|192.29|193.89|192.29|193.13|191.53|0
1632338400000|2021-09-22 19:20:00|194.08|192.48|193.7|192.1|194.08|192.48|193.7|192.1|0
1632338410000|2021-09-22 19:20:10|193.51|191.91|193.32|191.72|193.51|191.91|193.13|191.53|0
1632338420000|2021-09-22 19:20:20|193.7|192.1|192.94|191.34|193.7|192.1|192.94|191.34|0
1632338430000|2021-09-22 19:20:30|192.75|191.15|192.75|191.15|192.75|191.15|192.56|190.96|0
1632338440000|2021-09-22 19:20:40|192.94|191.34|193.7|192.1|193.7|192.1|192.94|191.34|0
1632338450000|2021-09-22 19:20:50|193.89|192.29|194.27|192.67|194.27|192.67|193.89|192.29|0
1632338460000|2021-09-22 19:21:00|194.46|192.86|194.45|192.85|194.46|192.86|194.45|192.85|0
1632338470000|2021-09-22 19:21:10|193.89|192.29|193.89|192.29|193.89|192.29|193.79|192.19|0
1632338480000|2021-09-22 19:21:20|193.7|192.1|193.7|192.1|193.89|192.29|193.7|192.1|0
1632338490000|2021-09-22 19:21:30|194.27|192.67|194.08|192.48|194.27|192.67|194.08|192.48|0
1632338500000|2021-09-22 19:21:40|193.89|192.29|193.7|192.1|193.89|192.29|193.7|192.1|0
1632338510000|2021-09-22 19:21:50|193.89|192.29|193.89|192.29|194.08|192.48|193.89|192.29|0
1632338520000|2021-09-22 19:22:00|194.08|192.48|194.64|193.04|194.64|193.04|194.08|192.48|0
1632338530000|2021-09-22 19:22:10|194.45|192.85|195.4|193.8|195.4|193.8|194.45|192.85|0
1632338540000|2021-09-22 19:22:20|195.59|193.99|196.16|194.56|196.16|194.56|195.4|193.8|0
1632338550000|2021-09-22 19:22:30|195.97|194.37|195.97|194.37|196.16|194.56|195.59|193.99|0
1632338560000|2021-09-22 19:22:40|196.16|194.56|195.97|194.37|196.16|194.56|195.97|194.37|0
1632338570000|2021-09-22 19:22:50|196.16|194.56|199.01|197.41|199.39|197.79|195.97|194.37|0
1632338580000|2021-09-22 19:23:00|199.2|197.6|196.59|194.99|199.2|197.6|196.59|194.99|0
1632338590000|2021-09-22 19:23:10|196.97|195.37|195.18|193.58|196.97|195.37|195.18|193.58|0
1632338600000|2021-09-22 19:23:20|193.77|192.17|193.28|191.68|193.85|192.25|193.28|191.68|0
1632338610000|2021-09-22 19:23:30|192.71|191.11|191.76|190.16|192.71|191.11|191.76|190.16|0
1632338620000|2021-09-22 19:23:40|191.95|190.35|191|189.4|192.14|190.54|191|189.4|0
1632338630000|2021-09-22 19:23:50|191.38|189.78|191.19|189.59|191.38|189.78|191|189.4|0
1632338640000|2021-09-22 19:24:00|190.43|188.83|190.81|189.21|190.81|189.21|190.43|188.83|0
1632338650000|2021-09-22 19:24:10|191.19|189.59|190.8|189.2|191.38|189.78|190.8|189.2|0
1632338660000|2021-09-22 19:24:20|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1632338670000|2021-09-22 19:24:30|191.37|189.77|190.8|189.2|191.37|189.77|190.8|189.2|0
1632338680000|2021-09-22 19:24:40|190.99|189.39|190.61|189.01|190.99|189.39|190.61|189.01|0
1632338690000|2021-09-22 19:24:50|190.99|189.39|191.37|189.77|191.37|189.77|190.99|189.39|0
1632338700000|2021-09-22 19:25:00|191.56|189.96|191.37|189.77|191.75|190.15|191.37|189.77|0
1632338710000|2021-09-22 19:25:10|191.56|189.96|191.37|189.77|191.56|189.96|191.37|189.77|0
1632338720000|2021-09-22 19:25:20|191.18|189.58|190.99|189.39|191.18|189.58|190.99|189.39|0
1632338730000|2021-09-22 19:25:30|191.18|189.58|190.42|188.82|191.18|189.58|190.42|188.82|0
1632338740000|2021-09-22 19:25:40|189.29|187.69|189.29|187.69|189.29|187.69|188.53|186.93|0
1632338750000|2021-09-22 19:25:50|190.04|188.44|189.67|188.07|190.04|188.44|189.67|188.07|0
1632338760000|2021-09-22 19:26:00|189.85|188.25|190.23|188.63|190.42|188.82|189.85|188.25|0
1632338770000|2021-09-22 19:26:10|190.04|188.44|190.23|188.63|190.23|188.63|189.85|188.25|0
1632338780000|2021-09-22 19:26:20|189.48|187.88|188.15|186.55|189.48|187.88|188.15|186.55|0
1632338790000|2021-09-22 19:26:30|188.72|187.12|188.53|186.93|188.72|187.12|188.53|186.93|0
1632338800000|2021-09-22 19:26:40|189.29|187.69|189.29|187.69|189.48|187.88|189.29|187.69|0
1632338810000|2021-09-22 19:26:50|189.1|187.5|189.29|187.69|189.29|187.69|189.1|187.5|0
1632338820000|2021-09-22 19:27:00|189.47|187.87|189.47|187.87|189.85|188.25|189.47|187.87|0
1632338830000|2021-09-22 19:27:10|189.66|188.06|190.42|188.82|190.42|188.82|189.66|188.06|0
1632338840000|2021-09-22 19:27:20|190.04|188.44|190.42|188.82|190.42|188.82|190.04|188.44|0
1632338850000|2021-09-22 19:27:30|190.8|189.2|190.32|188.72|190.8|189.2|190.32|188.72|0
1632338860000|2021-09-22 19:27:40|190.42|188.82|190.61|189.01|190.8|189.2|190.42|188.82|0
1632338870000|2021-09-22 19:27:50|190.42|188.82|190.99|189.39|190.99|189.39|190.42|188.82|0
1632338880000|2021-09-22 19:28:00|190.61|189.01|190.8|189.2|190.99|189.39|190.61|189.01|0
1632338890000|2021-09-22 19:28:10|190.61|189.01|190.23|188.63|190.61|189.01|190.23|188.63|0
1632338900000|2021-09-22 19:28:20|190.04|188.44|189.47|187.87|190.04|188.44|189.47|187.87|0
1632338910000|2021-09-22 19:28:30|189.28|187.68|189.85|188.25|189.85|188.25|189.28|187.68|0
1632338920000|2021-09-22 19:28:40|189.66|188.06|190.23|188.63|190.23|188.63|189.47|187.87|0
1632338930000|2021-09-22 19:28:50|190.04|188.44|189.85|188.25|190.04|188.44|189.47|187.87|0
1632338940000|2021-09-22 19:29:00|189.47|187.87|189.66|188.06|189.66|188.06|189.09|187.49|0
1632338950000|2021-09-22 19:29:10|189.09|187.49|189.28|187.68|189.28|187.68|189.09|187.49|0
1632338960000|2021-09-22 19:29:20|189.47|187.87|190.04|188.44|190.04|188.44|189.47|187.87|0
1632338970000|2021-09-22 19:29:30|189.85|188.25|189.28|187.68|189.85|188.25|189.28|187.68|0
1632338980000|2021-09-22 19:29:40|189.09|187.49|189.28|187.68|189.47|187.87|189.09|187.49|0
1632338990000|2021-09-22 19:29:50|189.47|187.87|189.09|187.49|189.47|187.87|189.09|187.49|0
1632339000000|2021-09-22 19:30:00|188.71|187.11|188.9|187.3|188.9|187.3|188.53|186.93|0
1632339010000|2021-09-22 19:30:10|189.09|187.49|189.09|187.49|189.28|187.68|189.09|187.49|0
1632339020000|2021-09-22 19:30:20|189.47|187.87|188.71|187.11|189.47|187.87|188.71|187.11|0
1632339030000|2021-09-22 19:30:30|188.53|186.93|188.34|186.74|188.71|187.11|188.34|186.74|0
1632339040000|2021-09-22 19:30:40|188.15|186.55|188.53|186.93|188.53|186.93|188.15|186.55|0
1632339050000|2021-09-22 19:30:50|188.9|187.3|187.58|185.98|188.9|187.3|187.58|185.98|0
1632339060000|2021-09-22 19:31:00|188.52|186.92|188.52|186.92|188.71|187.11|188.52|186.92|0
1632339070000|2021-09-22 19:31:10|188.71|187.11|187.58|185.98|188.71|187.11|187.58|185.98|0
1632339080000|2021-09-22 19:31:20|187.39|185.79|187.58|185.98|187.77|186.17|187.39|185.79|0
1632339090000|2021-09-22 19:31:30|187.39|185.79|186.64|185.04|187.39|185.79|186.64|185.04|0
1632339100000|2021-09-22 19:31:40|187.2|185.6|187.2|185.6|187.2|185.6|186.83|185.23|0
1632339110000|2021-09-22 19:31:50|186.83|185.23|186.83|185.23|187.2|185.6|186.83|185.23|0
1632339120000|2021-09-22 19:32:00|187.58|185.98|187.77|186.17|187.77|186.17|187.58|185.98|0
1632339130000|2021-09-22 19:32:10|187.39|185.79|186.83|185.23|187.39|185.79|186.83|185.23|0
1632339140000|2021-09-22 19:32:20|186.45|184.85|186.45|184.85|186.83|185.23|186.26|184.66|0
1632339150000|2021-09-22 19:32:30|186.64|185.04|187.2|185.6|187.2|185.6|186.64|185.04|0
1632339160000|2021-09-22 19:32:40|187.01|185.41|186.83|185.23|187.01|185.41|186.83|185.23|0
1632339170000|2021-09-22 19:32:50|186.45|184.85|186.16|184.56|186.45|184.85|186.16|184.56|0
1632339180000|2021-09-22 19:33:00|185.89|184.29|185.89|184.29|185.89|184.29|185.7|184.1|0
1632339190000|2021-09-22 19:33:10|185.51|183.91|185.7|184.1|185.7|184.1|185.51|183.91|0
1632339200000|2021-09-22 19:33:20|185.51|183.91|185.14|183.54|185.51|183.91|184.76|183.16|0
1632339210000|2021-09-22 19:33:30|184.95|183.35|184.2|182.6|184.95|183.35|184.2|182.6|0
1632339220000|2021-09-22 19:33:40|183.73|182.13|183.64|182.04|183.83|182.23|183.45|181.85|0
1632339230000|2021-09-22 19:33:50|183.83|182.23|183.27|181.67|183.83|182.23|183.27|181.67|0
1632339240000|2021-09-22 19:34:00|183.45|181.85|183.64|182.04|183.64|182.04|183.27|181.67|0
1632339250000|2021-09-22 19:34:10|183.45|181.85|184.2|182.6|184.2|182.6|183.45|181.85|0
1632339260000|2021-09-22 19:34:20|184.57|182.97|184.39|182.79|184.57|182.97|184.2|182.6|0
1632339270000|2021-09-22 19:34:30|184.57|182.97|184.76|183.16|184.76|183.16|184.39|182.79|0
1632339280000|2021-09-22 19:34:40|184.95|183.35|185.51|183.91|185.51|183.91|184.95|183.35|0
1632339290000|2021-09-22 19:34:50|185.32|183.72|185.13|183.53|185.51|183.91|185.13|183.53|0
1632339300000|2021-09-22 19:35:00|184.76|183.16|184.76|183.16|184.76|183.16|184.57|182.97|0
1632339310000|2021-09-22 19:35:10|184.39|182.79|185.32|183.72|185.32|183.72|184.39|182.79|0
1632339320000|2021-09-22 19:35:20|185.51|183.91|185.7|184.1|185.7|184.1|184.95|183.35|0
1632339330000|2021-09-22 19:35:30|185.88|184.28|185.7|184.1|185.88|184.28|185.7|184.1|0
1632339340000|2021-09-22 19:35:40|185.88|184.28|186.26|184.66|186.26|184.66|185.88|184.28|0
1632339350000|2021-09-22 19:35:50|186.45|184.85|185.88|184.28|186.45|184.85|185.88|184.28|0
1632339360000|2021-09-22 19:36:00|186.07|184.47|186.82|185.22|186.82|185.22|186.07|184.47|0
1632339370000|2021-09-22 19:36:10|186.26|184.66|186.45|184.85|186.45|184.85|186.26|184.66|0
1632339380000|2021-09-22 19:36:20|186.26|184.66|187.2|185.6|187.2|185.6|186.26|184.66|0
1632339390000|2021-09-22 19:36:30|187.58|185.98|187.39|185.79|187.58|185.98|187.39|185.79|0
1632339400000|2021-09-22 19:36:40|187.58|185.98|188.71|187.11|188.71|187.11|187.58|185.98|0
1632339410000|2021-09-22 19:36:50|188.9|187.3|188.9|187.3|189.09|187.49|188.9|187.3|0
1632339420000|2021-09-22 19:37:00|188.71|187.11|188.52|186.92|188.71|187.11|188.52|186.92|0
1632339430000|2021-09-22 19:37:10|189.08|187.48|189.08|187.48|189.08|187.48|188.9|187.3|0
1632339440000|2021-09-22 19:37:20|188.9|187.3|188.9|187.3|188.9|187.3|188.52|186.92|0
1632339450000|2021-09-22 19:37:30|189.27|187.67|189.27|187.67|189.46|187.86|189.27|187.67|0
1632339460000|2021-09-22 19:37:40|189.46|187.86|189.65|188.05|189.65|188.05|189.46|187.86|0
1632339470000|2021-09-22 19:37:50|189.46|187.86|189.46|187.86|189.46|187.86|189.27|187.67|0
1632339480000|2021-09-22 19:38:00|189.65|188.05|189.65|188.05|189.84|188.24|189.65|188.05|0
1632339490000|2021-09-22 19:38:10|189.27|187.67|189.65|188.05|189.84|188.24|189.27|187.67|0
1632339500000|2021-09-22 19:38:20|189.27|187.67|189.84|188.24|189.84|188.24|189.27|187.67|0
1632339510000|2021-09-22 19:38:30|189.65|188.05|189.46|187.86|189.65|188.05|189.46|187.86|0
1632339520000|2021-09-22 19:38:40|189.27|187.67|189.08|187.48|189.27|187.67|189.08|187.48|0
1632339530000|2021-09-22 19:38:50|188.89|187.29|188.7|187.1|188.89|187.29|188.7|187.1|0
1632339540000|2021-09-22 19:39:00|188.89|187.29|189.08|187.48|189.27|187.67|188.89|187.29|0
1632339550000|2021-09-22 19:39:10|188.89|187.29|189.08|187.48|189.08|187.48|188.89|187.29|0
1632339560000|2021-09-22 19:39:20|188.89|187.29|188.7|187.1|188.98|187.38|188.7|187.1|0
1632339570000|2021-09-22 19:39:30|189.27|187.67|190.41|188.81|190.41|188.81|189.27|187.67|0
1632339580000|2021-09-22 19:39:40|190.22|188.62|190.03|188.43|190.41|188.81|190.03|188.43|0
1632339590000|2021-09-22 19:39:50|190.22|188.62|190.6|189|190.6|189|190.03|188.43|0
1632339600000|2021-09-22 19:40:00|190.41|188.81|190.79|189.19|190.79|189.19|190.41|188.81|0
1632339610000|2021-09-22 19:40:10|190.6|189|189.65|188.05|190.6|189|189.65|188.05|0
1632339620000|2021-09-22 19:40:20|189.46|187.86|189.27|187.67|189.46|187.86|189.27|187.67|0
1632339630000|2021-09-22 19:40:30|189.65|188.05|190.22|188.62|190.41|188.81|189.65|188.05|0
1632339640000|2021-09-22 19:40:40|189.84|188.24|189.65|188.05|190.03|188.43|189.65|188.05|0
1632339650000|2021-09-22 19:40:50|189.46|187.86|189.46|187.86|189.46|187.86|189.27|187.67|0
1632339660000|2021-09-22 19:41:00|189.27|187.67|189.08|187.48|189.46|187.86|189.08|187.48|0
1632339670000|2021-09-22 19:41:10|189.27|187.67|189.65|188.05|189.65|188.05|189.27|187.67|0
1632339680000|2021-09-22 19:41:20|189.46|187.86|189.46|187.86|189.46|187.86|189.08|187.48|0
1632339690000|2021-09-22 19:41:30|189.27|187.67|189.27|187.67|189.27|187.67|189.27|187.67|0
1632339700000|2021-09-22 19:41:40|188.89|187.29|188.7|187.1|188.89|187.29|188.7|187.1|0
1632339710000|2021-09-22 19:41:50|188.51|186.91|188.32|186.72|188.51|186.91|188.32|186.72|0
1632339720000|2021-09-22 19:42:00|187.76|186.16|187|185.4|187.76|186.16|187|185.4|0
1632339730000|2021-09-22 19:42:10|186.63|185.03|186.63|185.03|186.63|185.03|186.25|184.65|0
1632339740000|2021-09-22 19:42:20|186.25|184.65|186.06|184.46|186.44|184.84|186.06|184.46|0
1632339750000|2021-09-22 19:42:30|185.13|183.53|184.94|183.34|185.13|183.53|184.56|182.96|0
1632339760000|2021-09-22 19:42:40|184.75|183.15|185.5|183.9|185.5|183.9|184.75|183.15|0
1632339770000|2021-09-22 19:42:50|185.13|183.53|185.31|183.71|185.31|183.71|185.13|183.53|0
1632339780000|2021-09-22 19:43:00|184.19|182.59|183.82|182.22|184.19|182.59|183.44|181.84|0
1632339790000|2021-09-22 19:43:10|184|182.4|184.38|182.78|184.38|182.78|184|182.4|0
1632339800000|2021-09-22 19:43:20|184.75|183.15|184.56|182.96|184.94|183.34|184.56|182.96|0
1632339810000|2021-09-22 19:43:30|184.75|183.15|185.31|183.71|185.31|183.71|184.75|183.15|0
1632339820000|2021-09-22 19:43:40|185.5|183.9|186.06|184.46|186.06|184.46|185.31|183.71|0
1632339830000|2021-09-22 19:43:50|186.81|185.21|186.63|185.03|186.81|185.21|186.44|184.84|0
1632339840000|2021-09-22 19:44:00|187|185.4|185.69|184.09|187|185.4|185.69|184.09|0
1632339850000|2021-09-22 19:44:10|186.25|184.65|186.63|185.03|186.63|185.03|186.06|184.46|0
1632339860000|2021-09-22 19:44:20|186.44|184.84|185.69|184.09|186.44|184.84|185.69|184.09|0
1632339870000|2021-09-22 19:44:30|185.87|184.27|185.69|184.09|185.87|184.27|185.5|183.9|0
1632339880000|2021-09-22 19:44:40|185.87|184.27|185.69|184.09|185.87|184.27|185.69|184.09|0
1632339890000|2021-09-22 19:44:50|184.46|182.86|184.37|182.77|184.46|182.86|184.37|182.77|0
1632339900000|2021-09-22 19:45:00|184.75|183.15|184.37|182.77|184.75|183.15|184|182.4|0
1632339910000|2021-09-22 19:45:10|184.19|182.59|184.75|183.15|184.75|183.15|184|182.4|0
1632339920000|2021-09-22 19:45:20|184.94|183.34|185.5|183.9|185.5|183.9|184.94|183.34|0
1632339930000|2021-09-22 19:45:30|185.31|183.71|185.5|183.9|185.68|184.08|185.31|183.71|0
1632339940000|2021-09-22 19:45:40|185.12|183.52|185.12|183.52|185.12|183.52|184.93|183.33|0
1632339950000|2021-09-22 19:45:50|185.31|183.71|185.5|183.9|185.5|183.9|185.31|183.71|0
1632339960000|2021-09-22 19:46:00|185.31|183.71|185.87|184.27|185.87|184.27|185.31|183.71|0
1632339970000|2021-09-22 19:46:10|186.06|184.46|185.68|184.08|186.06|184.46|185.68|184.08|0
1632339980000|2021-09-22 19:46:20|185.5|183.9|185.87|184.27|186.06|184.46|185.5|183.9|0
1632339990000|2021-09-22 19:46:30|185.68|184.08|184.56|182.96|185.68|184.08|184.56|182.96|0
1632340000000|2021-09-22 19:46:40|184.37|182.77|184|182.4|184.37|182.77|183.62|182.02|0
1632340010000|2021-09-22 19:46:50|183.81|182.21|184.56|182.96|184.56|182.96|183.81|182.21|0
1632340020000|2021-09-22 19:47:00|184.75|183.15|184.75|183.15|184.93|183.33|184.75|183.15|0
1632340030000|2021-09-22 19:47:10|184.93|183.33|184.56|182.96|184.93|183.33|184.56|182.96|0
1632340040000|2021-09-22 19:47:20|184.37|182.77|184.37|182.77|184.37|182.77|184|182.4|0
1632340050000|2021-09-22 19:47:30|184.56|182.96|184.56|182.96|184.56|182.96|184.37|182.77|0
1632340060000|2021-09-22 19:47:40|184.93|183.33|185.49|183.89|185.49|183.89|184.93|183.33|0
1632340070000|2021-09-22 19:47:50|185.68|184.08|185.68|184.08|185.87|184.27|185.68|184.08|0
1632340080000|2021-09-22 19:48:00|186.06|184.46|185.12|183.52|186.06|184.46|184.93|183.33|0
1632340090000|2021-09-22 19:48:10|184.93|183.33|183.62|182.02|184.93|183.33|183.62|182.02|0
1632340100000|2021-09-22 19:48:20|183.25|181.65|184.19|182.59|184.19|182.59|183.25|181.65|0
1632340110000|2021-09-22 19:48:30|183.25|181.65|183.44|181.84|183.44|181.84|183.25|181.65|0
1632340120000|2021-09-22 19:48:40|183.62|182.02|183.62|182.02|183.62|182.02|183.25|181.65|0
1632340130000|2021-09-22 19:48:50|183.71|182.11|182.59|180.99|183.71|182.11|182.59|180.99|0
1632340140000|2021-09-22 19:49:00|182.5|180.9|182.69|181.09|182.87|181.27|182.31|180.71|0
1632340150000|2021-09-22 19:49:10|182.87|181.27|182.87|181.27|182.87|181.27|182.69|181.09|0
1632340160000|2021-09-22 19:49:20|182.69|181.09|182.87|181.27|183.06|181.46|182.69|181.09|0
1632340170000|2021-09-22 19:49:30|183.15|181.55|182.69|181.09|183.15|181.55|182.69|181.09|0
1632340180000|2021-09-22 19:49:40|182.31|180.71|181.75|180.15|182.31|180.71|181.75|180.15|0
1632340190000|2021-09-22 19:49:50|182.13|180.53|181.75|180.15|182.13|180.53|181.75|180.15|0
1632340200000|2021-09-22 19:50:00|180.64|179.04|180.64|179.04|181.19|179.59|180.64|179.04|0
1632340210000|2021-09-22 19:50:10|180.45|178.85|180.45|178.85|181.01|179.41|180.45|178.85|0
1632340220000|2021-09-22 19:50:20|179.52|177.92|179.52|177.92|179.52|177.92|179.34|177.74|0
1632340230000|2021-09-22 19:50:30|179.71|178.11|179.71|178.11|180.08|178.48|179.71|178.11|0
1632340240000|2021-09-22 19:50:40|179.34|177.74|179.34|177.74|179.34|177.74|178.78|177.18|0
1632340250000|2021-09-22 19:50:50|179.24|177.64|180.26|178.66|180.26|178.66|179.24|177.64|0
1632340260000|2021-09-22 19:51:00|181.01|179.41|180.82|179.22|181.57|179.97|180.82|179.22|0
1632340270000|2021-09-22 19:51:10|180.26|178.66|181.19|179.59|181.19|179.59|180.26|178.66|0
1632340280000|2021-09-22 19:51:20|181.38|179.78|181.19|179.59|181.38|179.78|181.19|179.59|0
1632340290000|2021-09-22 19:51:30|180.82|179.22|181.75|180.15|181.75|180.15|180.82|179.22|0
1632340300000|2021-09-22 19:51:40|181.56|179.96|181.75|180.15|181.94|180.34|181.56|179.96|0
1632340310000|2021-09-22 19:51:50|181.56|179.96|181.75|180.15|182.12|180.52|181.56|179.96|0
1632340320000|2021-09-22 19:52:00|182.31|180.71|182.5|180.9|182.5|180.9|182.31|180.71|0
1632340330000|2021-09-22 19:52:10|181.56|179.96|182.12|180.52|182.12|180.52|181.56|179.96|0
1632340340000|2021-09-22 19:52:20|181.94|180.34|181.94|180.34|181.94|180.34|181.75|180.15|0
1632340350000|2021-09-22 19:52:30|182.12|180.52|182.87|181.27|182.87|181.27|182.12|180.52|0
1632340360000|2021-09-22 19:52:40|183.81|182.21|183.62|182.02|183.81|182.21|183.24|181.64|0
1632340370000|2021-09-22 19:52:50|183.99|182.39|184.37|182.77|184.37|182.77|183.81|182.21|0
1632340380000|2021-09-22 19:53:00|184.56|182.96|183.81|182.21|184.56|182.96|183.81|182.21|0
1632340390000|2021-09-22 19:53:10|183.43|181.83|183.24|181.64|183.62|182.02|183.06|181.46|0
1632340400000|2021-09-22 19:53:20|183.62|182.02|183.06|181.46|183.62|182.02|183.06|181.46|0
1632340410000|2021-09-22 19:53:30|182.87|181.27|183.62|182.02|183.99|182.39|182.87|181.27|0
1632340420000|2021-09-22 19:53:40|183.8|182.2|184.18|182.58|184.18|182.58|183.8|182.2|0
1632340430000|2021-09-22 19:53:50|183.99|182.39|183.06|181.46|183.99|182.39|183.06|181.46|0
1632340440000|2021-09-22 19:54:00|183.24|181.64|183.43|181.83|183.43|181.83|183.24|181.64|0
1632340450000|2021-09-22 19:54:10|183.24|181.64|182.87|181.27|183.43|181.83|182.87|181.27|0
1632340460000|2021-09-22 19:54:20|183.06|181.46|183.05|181.45|183.24|181.64|182.87|181.27|0
1632340470000|2021-09-22 19:54:30|182.96|181.36|182.68|181.08|182.96|181.36|182.49|180.89|0
1632340480000|2021-09-22 19:54:40|182.12|180.52|182.31|180.71|182.49|180.89|182.12|180.52|0
1632340490000|2021-09-22 19:54:50|182.87|181.27|182.31|180.71|182.87|181.27|182.31|180.71|0
1632340500000|2021-09-22 19:55:00|182.12|180.52|181.56|179.96|182.68|181.08|181.56|179.96|0
1632340510000|2021-09-22 19:55:10|181.19|179.59|181|179.4|181.19|179.59|180.82|179.22|0
1632340520000|2021-09-22 19:55:20|180.63|179.03|180.63|179.03|180.63|179.03|180.44|178.84|0
1632340530000|2021-09-22 19:55:30|181.19|179.59|181.19|179.59|181.19|179.59|180.82|179.22|0
1632340540000|2021-09-22 19:55:40|180.63|179.03|180.81|179.21|180.81|179.21|180.63|179.03|0
1632340550000|2021-09-22 19:55:50|180.63|179.03|180.63|179.03|180.63|179.03|180.63|179.03|0
1632340560000|2021-09-22 19:56:00|180.44|178.84|179.89|178.29|180.44|178.84|179.89|178.29|0
1632340570000|2021-09-22 19:56:10|180.81|179.21|181|179.4|181.56|179.96|180.81|179.21|0
1632340580000|2021-09-22 19:56:20|181.19|179.59|181.37|179.77|181.37|179.77|181.19|179.59|0
1632340590000|2021-09-22 19:56:30|181|179.4|180.44|178.84|181|179.4|180.07|178.47|0
1632340600000|2021-09-22 19:56:40|180.26|178.66|180.44|178.84|180.44|178.84|180.26|178.66|0
1632340610000|2021-09-22 19:56:50|180.81|179.21|180.44|178.84|180.81|179.21|180.26|178.66|0
1632340620000|2021-09-22 19:57:00|180.63|179.03|180.81|179.21|180.81|179.21|180.63|179.03|0
1632340630000|2021-09-22 19:57:10|181|179.4|180.44|178.84|181|179.4|180.44|178.84|0
1632340640000|2021-09-22 19:57:20|180.26|178.66|179.88|178.28|180.26|178.66|179.88|178.28|0
1632340650000|2021-09-22 19:57:30|180.07|178.47|179.7|178.1|180.07|178.47|179.7|178.1|0
1632340660000|2021-09-22 19:57:40|179.51|177.91|179.51|177.91|179.51|177.91|179.33|177.73|0
1632340670000|2021-09-22 19:57:50|179.7|178.1|179.7|178.1|179.88|178.28|179.7|178.1|0
1632340680000|2021-09-22 19:58:00|180.07|178.47|179.33|177.73|180.07|178.47|179.33|177.73|0
1632340690000|2021-09-22 19:58:10|179.42|177.82|178.59|176.99|179.42|177.82|178.59|176.99|0
1632340700000|2021-09-22 19:58:20|178.96|177.36|178.77|177.17|178.96|177.36|178.59|176.99|0
1632340710000|2021-09-22 19:58:30|179.14|177.54|178.4|176.8|179.14|177.54|178.4|176.8|0
1632340720000|2021-09-22 19:58:40|178.22|176.62|177.85|176.25|178.22|176.62|177.85|176.25|0
1632340730000|2021-09-22 19:58:50|177.66|176.06|177.85|176.25|177.85|176.25|177.66|176.06|0
1632340740000|2021-09-22 19:59:00|178.22|176.62|178.4|176.8|178.4|176.8|178.03|176.43|0
1632340750000|2021-09-22 19:59:10|177.85|176.25|178.21|176.61|178.21|176.61|177.85|176.25|0
1632340760000|2021-09-22 19:59:20|177.85|176.25|177.85|176.25|177.85|176.25|177.66|176.06|0
1632340770000|2021-09-22 19:59:30|178.03|176.43|179.33|177.73|179.33|177.73|178.03|176.43|0
1632340780000|2021-09-22 19:59:40|180.25|178.65|179.7|178.1|180.25|178.65|179.7|178.1|0
1632340790000|2021-09-22 19:59:50|179.32|177.72|179.7|178.1|180.44|178.84|179.32|177.72|0
1632340800000|2021-09-22 20:00:00|179.51|177.91|179.51|177.91|179.51|177.91|179.51|177.91|0
1632340810000|2021-09-22 20:00:10|178.95|177.35|178.58|176.98|178.95|177.35|178.21|176.61|0
1632340820000|2021-09-22 20:00:20|178.4|176.8|178.21|176.61|178.4|176.8|178.03|176.43|0
1632340830000|2021-09-22 20:00:30|178.95|177.35|178.77|177.17|178.95|177.35|178.58|176.98|0
1632340840000|2021-09-22 20:00:40|178.58|176.98|178.58|176.98|178.58|176.98|178.4|176.8|0
1632340850000|2021-09-22 20:00:50|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1632340860000|2021-09-22 20:01:00|178.77|177.17|179.69|178.09|179.69|178.09|178.4|176.8|0
1632340870000|2021-09-22 20:01:10|179.51|177.91|179.14|177.54|179.51|177.91|179.14|177.54|0
1632340880000|2021-09-22 20:01:20|178.77|177.17|178.95|177.35|179.14|177.54|178.77|177.17|0
1632340890000|2021-09-22 20:01:30|179.14|177.54|179.14|177.54|179.32|177.72|179.14|177.54|0
1632340900000|2021-09-22 20:01:40|179.51|177.91|179.51|177.91|179.69|178.09|179.51|177.91|0
1632340910000|2021-09-22 20:01:50|179.32|177.72|180.25|178.65|180.25|178.65|179.32|177.72|0
1632340920000|2021-09-22 20:02:00|180.44|178.84|179.88|178.28|180.62|179.02|179.88|178.28|0
1632340930000|2021-09-22 20:02:10|180.25|178.65|180.62|179.02|180.62|179.02|180.06|178.46|0
1632340940000|2021-09-22 20:02:20|180.81|179.21|179.68|178.08|180.99|179.39|179.68|178.08|0
1632340950000|2021-09-22 20:02:30|179.5|177.9|179.5|177.9|179.5|177.9|179.31|177.71|0
1632340960000|2021-09-22 20:02:40|179.31|177.71|179.31|177.71|179.5|177.9|179.31|177.71|0
1632340970000|2021-09-22 20:02:50|179.5|177.9|179.68|178.08|179.68|178.08|179.5|177.9|0
1632340980000|2021-09-22 20:03:00|179.58|177.98|179.49|177.89|179.68|178.08|179.49|177.89|0
1632340990000|2021-09-22 20:03:10|179.68|178.08|179.49|177.89|179.68|178.08|179.49|177.89|0
1632341000000|2021-09-22 20:03:20|179.68|178.08|179.49|177.89|179.68|178.08|179.49|177.89|0
1632341010000|2021-09-22 20:03:30|179.31|177.71|179.49|177.89|179.49|177.89|179.31|177.71|0
1632341020000|2021-09-22 20:03:40|179.31|177.71|179.12|177.52|179.31|177.71|179.12|177.52|0
1632341030000|2021-09-22 20:03:50|178.93|177.33|179.31|177.71|179.31|177.71|178.93|177.33|0
1632341040000|2021-09-22 20:04:00|179.21|177.61|179.49|177.89|179.49|177.89|179.21|177.61|0
1632341050000|2021-09-22 20:04:10|179.68|178.08|179.49|177.89|179.68|178.08|179.49|177.89|0
1632341060000|2021-09-22 20:04:20|179.31|177.71|179.49|177.89|179.49|177.89|179.31|177.71|0
1632341070000|2021-09-22 20:04:30|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1632341080000|2021-09-22 20:04:40|180.05|178.45|179.87|178.27|180.05|178.45|179.68|178.08|0
1632341090000|2021-09-22 20:04:50|180.05|178.45|180.24|178.64|180.24|178.64|179.87|178.27|0
1632341100000|2021-09-22 20:05:00|180.05|178.45|180.05|178.45|180.24|178.64|180.05|178.45|0
1632341110000|2021-09-22 20:05:10|180.43|178.83|180.43|178.83|180.43|178.83|180.43|178.83|0
1632341120000|2021-09-22 20:05:20|180.24|178.64|180.43|178.83|180.43|178.83|180.24|178.64|0
1632341130000|2021-09-22 20:05:30|180.61|179.01|180.05|178.45|180.61|179.01|179.87|178.27|0
1632341140000|2021-09-22 20:05:40|179.87|178.27|179.68|178.08|179.87|178.27|179.68|178.08|0
1632341150000|2021-09-22 20:05:50|179.31|177.71|179.3|177.7|179.31|177.71|179.3|177.7|0
1632341160000|2021-09-22 20:06:00|179.12|177.52|179.12|177.52|179.12|177.52|179.12|177.52|0
1632341180000|2021-09-22 20:06:20|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1632341190000|2021-09-22 20:06:30|179.12|177.52|179.12|177.52|179.12|177.52|178.93|177.33|0
1632341200000|2021-09-22 20:06:40|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1632341210000|2021-09-22 20:06:50|179.49|177.89|179.68|178.08|179.68|178.08|179.49|177.89|0
1632341220000|2021-09-22 20:07:00|179.49|177.89|179.12|177.52|179.49|177.89|179.12|177.52|0
1632341230000|2021-09-22 20:07:10|179.3|177.7|179.3|177.7|179.3|177.7|179.3|177.7|0
1632341240000|2021-09-22 20:07:20|179.12|177.52|178.93|177.33|179.12|177.52|178.93|177.33|0
1632341250000|2021-09-22 20:07:30|179.12|177.52|178.93|177.33|179.12|177.52|178.93|177.33|0
1632341260000|2021-09-22 20:07:40|179.12|177.52|179.12|177.52|179.12|177.52|179.12|177.52|0
1632341270000|2021-09-22 20:07:50|179.3|177.7|179.12|177.52|179.3|177.7|179.12|177.52|0
1632341310000|2021-09-22 20:08:30|179.3|177.7|179.12|177.52|179.3|177.7|179.12|177.52|0
1632341320000|2021-09-22 20:08:40|178.93|177.33|179.12|177.52|179.12|177.52|178.93|177.33|0
1632341330000|2021-09-22 20:08:50|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1632341340000|2021-09-22 20:09:00|178.74|177.14|178.93|177.33|178.93|177.33|178.74|177.14|0
1632341350000|2021-09-22 20:09:10|178.74|177.14|178.56|176.96|178.74|177.14|178.56|176.96|0
1632341360000|2021-09-22 20:09:20|178.93|177.33|179.11|177.51|179.11|177.51|178.93|177.33|0
1632341370000|2021-09-22 20:09:30|179.3|177.7|179.49|177.89|179.49|177.89|179.3|177.7|0
1632341380000|2021-09-22 20:09:40|179.67|178.07|179.86|178.26|179.86|178.26|179.67|178.07|0
1632341390000|2021-09-22 20:09:50|179.67|178.07|179.2|177.6|179.67|178.07|179.11|177.51|0
1632341400000|2021-09-22 20:10:00|179.3|177.7|178.93|177.33|179.3|177.7|178.93|177.33|0
1632341410000|2021-09-22 20:10:10|178.74|177.14|178.74|177.14|178.74|177.14|178.74|177.14|0
1632341420000|2021-09-22 20:10:20|178.55|176.95|178.74|177.14|178.74|177.14|178.55|176.95|0
1632341430000|2021-09-22 20:10:30|178.55|176.95|178.74|177.14|178.74|177.14|178.55|176.95|0
1632341440000|2021-09-22 20:10:40|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1632341450000|2021-09-22 20:10:50|178.74|177.14|178.55|176.95|178.74|177.14|178.55|176.95|0
1632341460000|2021-09-22 20:11:00|178.74|177.14|178.74|177.14|178.74|177.14|178.74|177.14|0
1632341470000|2021-09-22 20:11:10|178.93|177.33|179.3|177.7|179.3|177.7|178.93|177.33|0
1632341490000|2021-09-22 20:11:30|179.49|177.89|179.3|177.7|179.49|177.89|179.3|177.7|0
1632341500000|2021-09-22 20:11:40|179.49|177.89|179.49|177.89|179.49|177.89|179.49|177.89|0
1632341510000|2021-09-22 20:11:50|179.48|177.88|179.67|178.07|179.67|178.07|179.48|177.88|0
1632341520000|2021-09-22 20:12:00|179.86|178.26|180.05|178.45|180.05|178.45|179.86|178.26|0
1632341530000|2021-09-22 20:12:10|180.23|178.63|180.23|178.63|180.23|178.63|180.05|178.45|0
1632341540000|2021-09-22 20:12:20|180.42|178.82|180.42|178.82|180.42|178.82|180.42|178.82|0
1632341550000|2021-09-22 20:12:30|180.61|179.01|180.61|179.01|180.61|179.01|180.61|179.01|0
1632341580000|2021-09-22 20:13:00|180.42|178.82|180.79|179.19|180.79|179.19|180.42|178.82|0
1632341590000|2021-09-22 20:13:10|180.61|179.01|180.79|179.19|180.79|179.19|180.61|179.01|0
1632341600000|2021-09-22 20:13:20|180.61|179.01|180.79|179.19|180.79|179.19|180.61|179.01|0
1632341610000|2021-09-22 20:13:30|180.98|179.38|180.98|179.38|180.98|179.38|180.98|179.38|0
1632341620000|2021-09-22 20:13:40|181.54|179.94|181.73|180.13|181.73|180.13|181.54|179.94|0
1632341630000|2021-09-22 20:13:50|181.92|180.32|182.29|180.69|182.29|180.69|181.92|180.32|0
1632341640000|2021-09-22 20:14:00|181.73|180.13|181.73|180.13|181.92|180.32|181.73|180.13|0
1632341650000|2021-09-22 20:14:10|181.54|179.94|181.73|180.13|181.92|180.32|181.54|179.94|0
1632341660000|2021-09-22 20:14:20|181.54|179.94|180.98|179.38|181.54|179.94|180.98|179.38|0
1632341670000|2021-09-22 20:14:30|180.79|179.19|179.86|178.26|180.79|179.19|179.86|178.26|0
1632341680000|2021-09-22 20:14:40|180.04|178.44|180.04|178.44|180.04|178.44|179.86|178.26|0
1632341690000|2021-09-22 20:14:50|179.86|178.26|180.04|178.44|180.04|178.44|179.76|178.16|0
1632341700000|2021-09-22 20:15:00|180.23|178.63|180.23|178.63|180.23|178.63|180.23|178.63|0
1632341710000|2021-09-22 20:15:10|180.24|178.24|180.43|178.43|180.62|178.62|180.24|178.24|0
1632341720000|2021-09-22 20:15:20|180.62|178.62|180.99|178.99|180.99|178.99|180.62|178.62|0
1632341740000|2021-09-22 20:15:40|180.89|178.89|180.62|178.62|180.89|178.89|180.62|178.62|0
1632341750000|2021-09-22 20:15:50|180.43|178.43|180.62|178.62|180.62|178.62|180.43|178.43|0
1632341760000|2021-09-22 20:16:00|180.61|178.61|180.8|178.8|180.8|178.8|180.61|178.61|0
1632341780000|2021-09-22 20:16:20|180.61|178.61|180.61|178.61|180.61|178.61|180.61|178.61|0
1632341790000|2021-09-22 20:16:30|180.8|178.8|180.8|178.8|180.8|178.8|180.8|178.8|0
1632341810000|2021-09-22 20:16:50|180.61|178.61|180.43|178.43|180.61|178.61|180.43|178.43|0
1632341820000|2021-09-22 20:17:00|180.61|178.61|180.61|178.61|180.61|178.61|180.61|178.61|0
1632341830000|2021-09-22 20:17:10|180.8|178.8|180.61|178.61|180.8|178.8|180.61|178.61|0
1632341840000|2021-09-22 20:17:20|180.8|178.8|180.8|178.8|180.8|178.8|180.8|178.8|0
1632341850000|2021-09-22 20:17:30|180.7|178.7|180.7|178.7|180.7|178.7|180.7|178.7|0
1632341860000|2021-09-22 20:17:40|180.61|178.61|180.43|178.43|180.61|178.61|180.43|178.43|0
1632341870000|2021-09-22 20:17:50|180.33|178.33|180.43|178.43|180.43|178.43|180.33|178.33|0
1632341880000|2021-09-22 20:18:00|180.24|178.24|180.43|178.43|180.43|178.43|180.24|178.24|0
1632341910000|2021-09-22 20:18:30|180.61|178.61|180.61|178.61|180.61|178.61|180.61|178.61|0
1632341920000|2021-09-22 20:18:40|180.42|178.42|180.24|178.24|180.42|178.42|180.24|178.24|0
1632341930000|2021-09-22 20:18:50|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632341940000|2021-09-22 20:19:00|179.86|177.86|179.86|177.86|180.05|178.05|179.86|177.86|0
1632341960000|2021-09-22 20:19:20|180.05|178.05|180.24|178.24|180.24|178.24|180.05|178.05|0
1632341970000|2021-09-22 20:19:30|180.05|178.05|180.24|178.24|180.24|178.24|180.05|178.05|0
1632341980000|2021-09-22 20:19:40|180.14|178.14|180.24|178.24|180.24|178.24|180.05|178.05|0
1632341990000|2021-09-22 20:19:50|180.05|178.05|179.86|177.86|180.05|178.05|179.86|177.86|0
1632342010000|2021-09-22 20:20:10|179.68|177.68|179.86|177.86|179.86|177.86|179.68|177.68|0
1632342020000|2021-09-22 20:20:20|180.24|178.24|180.24|178.24|180.24|178.24|180.24|178.24|0
1632342050000|2021-09-22 20:20:50|180.42|178.42|180.24|178.24|180.42|178.42|180.24|178.24|0
1632342060000|2021-09-22 20:21:00|180.05|178.05|180.24|178.24|180.24|178.24|180.05|178.05|0
1632342070000|2021-09-22 20:21:10|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1632342090000|2021-09-22 20:21:30|180.14|178.14|180.05|178.05|180.14|178.14|180.05|178.05|0
1632342100000|2021-09-22 20:21:40|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1632342120000|2021-09-22 20:22:00|180.42|178.42|180.42|178.42|180.42|178.42|180.42|178.42|0
1632342130000|2021-09-22 20:22:10|180.32|178.32|180.23|178.23|180.32|178.32|180.23|178.23|0
1632342140000|2021-09-22 20:22:20|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632342150000|2021-09-22 20:22:30|180.23|178.23|180.05|178.05|180.23|178.23|180.05|178.05|0
1632342160000|2021-09-22 20:22:40|179.86|177.86|179.86|177.86|179.86|177.86|179.86|177.86|0
1632342170000|2021-09-22 20:22:50|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632342190000|2021-09-22 20:23:10|179.86|177.86|179.86|177.86|179.86|177.86|179.86|177.86|0
1632342220000|2021-09-22 20:23:40|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632342240000|2021-09-22 20:24:00|179.86|177.86|179.86|177.86|179.86|177.86|179.86|177.86|0
1632342270000|2021-09-22 20:24:30|179.67|177.67|179.67|177.67|179.67|177.67|179.67|177.67|0
1632342280000|2021-09-22 20:24:40|179.86|177.86|179.86|177.86|179.86|177.86|179.86|177.86|0
1632342290000|2021-09-22 20:24:50|179.67|177.67|179.86|177.86|179.86|177.86|179.67|177.67|0
1632342300000|2021-09-22 20:25:00|179.76|177.76|179.86|177.86|179.86|177.86|179.76|177.76|0
1632342350000|2021-09-22 20:25:50|180.04|178.04|180.04|178.04|180.04|178.04|180.04|178.04|0
1632342370000|2021-09-22 20:26:10|179.86|177.86|179.67|177.67|179.86|177.86|179.67|177.67|0
1632342380000|2021-09-22 20:26:20|179.48|177.48|179.48|177.48|179.48|177.48|179.48|177.48|0
1632342390000|2021-09-22 20:26:30|179.67|177.67|179.67|177.67|179.67|177.67|179.67|177.67|0
1632342430000|2021-09-22 20:27:10|179.85|177.85|179.85|177.85|179.85|177.85|179.85|177.85|0
1632342450000|2021-09-22 20:27:30|180.04|178.04|180.23|178.23|180.23|178.23|180.04|178.04|0
1632342460000|2021-09-22 20:27:40|180.04|178.04|180.23|178.23|180.23|178.23|180.04|178.04|0
1632342470000|2021-09-22 20:27:50|180.04|178.04|180.04|178.04|180.04|178.04|180.04|178.04|0
1632342490000|2021-09-22 20:28:10|179.85|177.85|179.85|177.85|179.85|177.85|179.85|177.85|0
1632342510000|2021-09-22 20:28:30|180.04|178.04|180.04|178.04|180.04|178.04|180.04|178.04|0
1632342610000|2021-09-22 20:30:10|179.85|177.85|179.85|177.85|179.85|177.85|179.85|177.85|0
1632342620000|2021-09-22 20:30:20|179.75|177.75|179.85|177.85|179.85|177.85|179.75|177.75|0
1632342630000|2021-09-22 20:30:30|179.66|177.66|179.66|177.66|179.66|177.66|179.66|177.66|0
1632342680000|2021-09-22 20:31:20|179.48|177.48|179.48|177.48|179.48|177.48|179.48|177.48|0
1632342690000|2021-09-22 20:31:30|179.66|177.66|179.57|177.57|179.66|177.66|179.57|177.57|0
1632342700000|2021-09-22 20:31:40|179.48|177.48|179.66|177.66|179.66|177.66|179.48|177.48|0
1632342710000|2021-09-22 20:31:50|179.75|177.75|179.85|177.85|179.85|177.85|179.75|177.75|0
1632342720000|2021-09-22 20:32:00|179.66|177.66|179.66|177.66|179.66|177.66|179.66|177.66|0
1632342760000|2021-09-22 20:32:40|179.48|177.48|179.29|177.29|179.48|177.48|179.29|177.29|0
1632342770000|2021-09-22 20:32:50|179.1|177.1|179.1|177.1|179.1|177.1|179.1|177.1|0
1632342780000|2021-09-22 20:33:00|179.29|177.29|179.1|177.1|179.29|177.29|179.1|177.1|0
1632342790000|2021-09-22 20:33:10|178.91|176.91|178.91|176.91|178.91|176.91|178.91|176.91|0
1632342810000|2021-09-22 20:33:30|179.1|177.1|178.91|176.91|179.1|177.1|178.91|176.91|0
1632342830000|2021-09-22 20:33:50|179.1|177.1|178.91|176.91|179.1|177.1|178.91|176.91|0
1632342850000|2021-09-22 20:34:10|179.1|177.1|179.1|177.1|179.1|177.1|179.1|177.1|0
1632342870000|2021-09-22 20:34:30|178.91|176.91|178.91|176.91|178.91|176.91|178.91|176.91|0
1632342880000|2021-09-22 20:34:40|178.73|176.73|178.73|176.73|178.73|176.73|178.73|176.73|0
1632342890000|2021-09-22 20:34:50|178.54|176.54|178.63|176.63|178.73|176.73|178.54|176.54|0
1632342900000|2021-09-22 20:35:00|178.54|176.54|178.54|176.54|178.54|176.54|178.54|176.54|0
1632342940000|2021-09-22 20:35:40|178.35|176.35|178.35|176.35|178.35|176.35|178.35|176.35|0
1632342960000|2021-09-22 20:36:00|178.54|176.54|178.35|176.35|178.54|176.54|178.35|176.35|0
1632342970000|2021-09-22 20:36:10|178.54|176.54|178.35|176.35|178.54|176.54|178.35|176.35|0
1632342990000|2021-09-22 20:36:30|178.44|176.44|178.44|176.44|178.44|176.44|178.44|176.44|0
1632343000000|2021-09-22 20:36:40|178.54|176.54|178.35|176.35|178.54|176.54|178.35|176.35|0
1632343010000|2021-09-22 20:36:50|178.72|176.72|178.91|176.91|178.91|176.91|178.72|176.72|0
1632343040000|2021-09-22 20:37:20|179.1|177.1|179.28|177.28|179.28|177.28|179.1|177.1|0
1632343120000|2021-09-22 20:38:40|179.1|177.1|179.1|177.1|179.1|177.1|179.1|177.1|0
1632343130000|2021-09-22 20:38:50|179.18|177.18|179.1|177.1|179.28|177.28|179.1|177.1|0
1632343140000|2021-09-22 20:39:00|179.09|177.09|179.28|177.28|179.28|177.28|179.09|177.09|0
1632343160000|2021-09-22 20:39:20|179.47|177.47|179.47|177.47|179.47|177.47|179.47|177.47|0
1632343180000|2021-09-22 20:39:40|179.65|177.65|179.47|177.47|179.65|177.65|179.47|177.47|0
1632343230000|2021-09-22 20:40:30|179.65|177.65|179.47|177.47|179.65|177.65|179.47|177.47|0
1632343240000|2021-09-22 20:40:40|179.65|177.65|179.65|177.65|179.65|177.65|179.65|177.65|0
1632343260000|2021-09-22 20:41:00|179.47|177.47|179.47|177.47|179.47|177.47|179.47|177.47|0
1632343270000|2021-09-22 20:41:10|179.65|177.65|179.65|177.65|179.65|177.65|179.65|177.65|0
1632343280000|2021-09-22 20:41:20|179.47|177.47|179.47|177.47|179.47|177.47|179.47|177.47|0
1632343290000|2021-09-22 20:41:30|179.55|177.55|179.65|177.65|179.65|177.65|179.55|177.55|0
1632343300000|2021-09-22 20:41:40|179.84|177.84|179.84|177.84|179.84|177.84|179.84|177.84|0
1632343330000|2021-09-22 20:42:10|179.65|177.65|179.84|177.84|179.84|177.84|179.65|177.65|0
1632343340000|2021-09-22 20:42:20|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343350000|2021-09-22 20:42:30|180.21|178.21|180.21|178.21|180.21|178.21|180.21|178.21|0
1632343360000|2021-09-22 20:42:40|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343370000|2021-09-22 20:42:50|179.84|177.84|179.65|177.65|179.84|177.84|179.65|177.65|0
1632343380000|2021-09-22 20:43:00|179.46|177.46|179.46|177.46|179.46|177.46|179.46|177.46|0
1632343390000|2021-09-22 20:43:10|179.84|177.84|179.84|177.84|179.84|177.84|179.84|177.84|0
1632343400000|2021-09-22 20:43:20|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343410000|2021-09-22 20:43:30|179.93|177.93|179.84|177.84|179.93|177.93|179.84|177.84|0
1632343440000|2021-09-22 20:44:00|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343460000|2021-09-22 20:44:20|179.84|177.84|179.84|177.84|179.84|177.84|179.84|177.84|0
1632343470000|2021-09-22 20:44:30|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343500000|2021-09-22 20:45:00|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632343520000|2021-09-22 20:45:20|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343540000|2021-09-22 20:45:40|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632343550000|2021-09-22 20:45:50|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343570000|2021-09-22 20:46:10|180.21|178.21|180.21|178.21|180.21|178.21|180.21|178.21|0
1632343610000|2021-09-22 20:46:50|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1632343630000|2021-09-22 20:47:10|180.58|178.58|180.39|178.39|180.58|178.58|180.39|178.39|0
1632343640000|2021-09-22 20:47:20|180.21|178.21|180.21|178.21|180.21|178.21|180.21|178.21|0
1632343660000|2021-09-22 20:47:40|180.02|178.02|180.21|178.21|180.21|178.21|180.02|178.02|0
1632343690000|2021-09-22 20:48:10|180.2|178.2|180.2|178.2|180.2|178.2|180.2|178.2|0
1632343700000|2021-09-22 20:48:20|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632343710000|2021-09-22 20:48:30|180.02|178.02|180.02|178.02|180.02|178.02|180.02|178.02|0
1632343720000|2021-09-22 20:48:40|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632343740000|2021-09-22 20:49:00|179.64|177.64|179.64|177.64|180.02|178.02|179.64|177.64|0
1632343750000|2021-09-22 20:49:10|179.46|177.46|179.27|177.27|179.46|177.46|179.27|177.27|0
1632343760000|2021-09-22 20:49:20|179.08|177.08|179.08|177.08|179.08|177.08|179.08|177.08|0
1632343790000|2021-09-22 20:49:50|178.9|176.9|178.9|176.9|178.9|176.9|178.9|176.9|0
1632343800000|2021-09-22 20:50:00|179.08|177.08|178.9|176.9|179.08|177.08|178.9|176.9|0
1632343830000|2021-09-22 20:50:30|179.08|177.08|179.08|177.08|179.08|177.08|179.08|177.08|0
1632343840000|2021-09-22 20:50:40|179.27|177.27|179.27|177.27|179.27|177.27|179.27|177.27|0
1632343860000|2021-09-22 20:51:00|179.45|177.45|179.45|177.45|179.45|177.45|179.45|177.45|0
1632343880000|2021-09-22 20:51:20|179.27|177.27|179.08|177.08|179.27|177.27|179.08|177.08|0
1632343910000|2021-09-22 20:51:50|179.27|177.27|179.45|177.45|179.45|177.45|179.27|177.27|0
1632343920000|2021-09-22 20:52:00|179.64|177.64|179.64|177.64|179.64|177.64|179.64|177.64|0
1632343970000|2021-09-22 20:52:50|179.54|177.54|179.64|177.64|179.64|177.64|179.54|177.54|0
1632343990000|2021-09-22 20:53:10|179.83|177.83|179.83|177.83|179.83|177.83|179.83|177.83|0
1632344000000|2021-09-22 20:53:20|180.01|178.01|180.01|178.01|180.01|178.01|180.01|178.01|0
1632344010000|2021-09-22 20:53:30|180.2|178.2|180.39|178.39|180.39|178.39|180.2|178.2|0
1632344030000|2021-09-22 20:53:50|180.2|178.2|180.2|178.2|180.2|178.2|180.2|178.2|0
1632344050000|2021-09-22 20:54:10|180.01|178.01|180.01|178.01|180.01|178.01|179.82|177.82|0
1632344070000|2021-09-22 20:54:30|180.2|178.2|180.2|178.2|180.2|178.2|180.2|178.2|0
1632344080000|2021-09-22 20:54:40|180.38|178.38|180.38|178.38|180.38|178.38|180.38|178.38|0
1632344100000|2021-09-22 20:55:00|180.29|178.29|180.01|178.01|180.29|178.29|180.01|178.01|0
1632344110000|2021-09-22 20:55:10|180.2|178.2|180.38|178.38|180.38|178.38|180.2|178.2|0
1632344120000|2021-09-22 20:55:20|180.57|178.57|180.57|178.57|180.57|178.57|180.57|178.57|0
1632344130000|2021-09-22 20:55:30|180.76|178.76|180.76|178.76|180.76|178.76|180.76|178.76|0
1632344140000|2021-09-22 20:55:40|180.95|178.95|180.76|178.76|180.95|178.95|180.76|178.76|0
1632344150000|2021-09-22 20:55:50|180.85|178.85|180.95|178.95|180.95|178.95|180.85|178.85|0
1632344160000|2021-09-22 20:56:00|180.94|178.94|180.94|178.94|180.94|178.94|180.94|178.94|0
1632344190000|2021-09-22 20:56:30|180.76|178.76|180.76|178.76|180.76|178.76|180.76|178.76|0
1632344200000|2021-09-22 20:56:40|180.94|178.94|180.94|178.94|180.94|178.94|180.94|178.94|0
1632344220000|2021-09-22 20:57:00|180.76|178.76|180.94|178.94|180.94|178.94|180.76|178.76|0
1632344230000|2021-09-22 20:57:10|181.13|179.13|180.94|178.94|181.13|179.13|180.94|178.94|0
1632344240000|2021-09-22 20:57:20|181.13|179.13|181.13|179.13|181.13|179.13|181.13|179.13|0
1632344250000|2021-09-22 20:57:30|181.22|179.22|181.32|179.32|181.32|179.32|181.22|179.22|0
1632344260000|2021-09-22 20:57:40|181.13|179.13|181.32|179.32|181.32|179.32|181.13|179.13|0
1632344270000|2021-09-22 20:57:50|181.13|179.13|181.13|179.13|181.13|179.13|181.13|179.13|0
1632344290000|2021-09-22 20:58:10|180.94|178.94|180.94|178.94|180.94|178.94|180.94|178.94|0
1632344300000|2021-09-22 20:58:20|180.76|178.76|180.76|178.76|180.76|178.76|180.76|178.76|0
1632344310000|2021-09-22 20:58:30|180.75|178.75|180.57|178.57|180.75|178.75|180.57|178.57|0
1632344330000|2021-09-22 20:58:50|180.75|178.75|180.94|178.94|180.94|178.94|180.75|178.75|0
1632344340000|2021-09-22 20:59:00|180.75|178.75|180.75|178.75|180.94|178.94|180.75|178.75|0
1632344350000|2021-09-22 20:59:10|180.84|178.84|180.75|178.75|180.84|178.84|180.75|178.75|0
1632344360000|2021-09-22 20:59:20|180.57|178.57|180.57|178.57|180.57|178.57|180.57|178.57|0
1632344370000|2021-09-22 20:59:30|180.38|178.38|180.38|178.38|180.38|178.38|180.38|178.38|0
1632344380000|2021-09-22 20:59:40|180.47|178.47|180.57|178.57|180.57|178.57|180.47|178.47|0
1632344390000|2021-09-22 20:59:50|180.75|178.75|180.47|178.47|180.75|178.75|180.47|178.47|0
1632344400000|2021-09-22 21:00:00|180.42|178.42|180.24|178.24|180.42|178.42|180.21|178.21|0
1632344420000|2021-09-22 21:00:20|180.16|178.16|180.16|178.16|180.16|178.16|180.16|178.16|0
1632344440000|2021-09-22 21:00:40|180.21|178.21|180.21|178.21|180.21|178.21|180.21|178.21|0
1632344460000|2021-09-22 21:01:00|180.3|178.3|180.3|178.3|180.3|178.3|180.3|178.3|0
1632344490000|2021-09-22 21:01:30|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1632344500000|2021-09-22 21:01:40|180.35|178.35|180.35|178.35|180.35|178.35|180.35|178.35|0
1632344510000|2021-09-22 21:01:50|180.38|178.38|180.38|178.38|180.38|178.38|180.38|178.38|0
1632344530000|2021-09-22 21:02:10|180.35|178.35|180.35|178.35|180.35|178.35|180.35|178.35|0
1632344550000|2021-09-22 21:02:30|180.38|178.38|180.38|178.38|180.38|178.38|180.38|178.38|0
1632344610000|2021-09-22 21:03:30|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632344710000|2021-09-22 21:05:10|180.43|178.43|180.43|178.43|180.43|178.43|180.43|178.43|0
1632344720000|2021-09-22 21:05:20|180.4|178.4|180.43|178.43|180.43|178.43|180.4|178.4|0
1632344740000|2021-09-22 21:05:40|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632344780000|2021-09-22 21:06:20|180.4|178.4|180.4|178.4|180.4|178.4|180.4|178.4|0
1632344790000|2021-09-22 21:06:30|180.42|178.42|180.42|178.42|180.42|178.42|180.42|178.42|0
1632344800000|2021-09-22 21:06:40|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632344860000|2021-09-22 21:07:40|180.24|178.24|180.09|178.09|180.24|178.24|180.09|178.09|0
1632344870000|2021-09-22 21:07:50|180.12|178.12|180.12|178.12|180.12|178.12|180.12|178.12|0
1632344890000|2021-09-22 21:08:10|180.18|178.18|180.18|178.18|180.18|178.18|180.18|178.18|0
1632344900000|2021-09-22 21:08:20|180.15|178.15|180.15|178.15|180.15|178.15|180.15|178.15|0
1632344920000|2021-09-22 21:08:40|180.17|178.17|180.17|178.17|180.17|178.17|180.17|178.17|0
1632344960000|2021-09-22 21:09:20|180.32|178.32|180.32|178.32|180.32|178.32|180.32|178.32|0
1632344970000|2021-09-22 21:09:30|180.17|178.17|180.17|178.17|180.17|178.17|180.17|178.17|0
1632344980000|2021-09-22 21:09:40|180.29|178.29|180.32|178.32|180.32|178.32|180.29|178.29|0
1632345000000|2021-09-22 21:10:00|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1632345040000|2021-09-22 21:10:40|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632345050000|2021-09-22 21:10:50|180.12|178.12|180.12|178.12|180.12|178.12|180.12|178.12|0
1632345070000|2021-09-22 21:11:10|180.25|178.25|180.25|178.25|180.25|178.25|180.25|178.25|0
1632345090000|2021-09-22 21:11:30|180.37|178.37|180.37|178.37|180.37|178.37|180.37|178.37|0
1632345150000|2021-09-22 21:12:30|180.25|178.25|180.12|178.12|180.25|178.25|180.12|178.12|0
1632345210000|2021-09-22 21:13:30|179.9|177.9|179.9|177.9|179.9|177.9|179.9|177.9|0
1632345240000|2021-09-22 21:14:00|179.95|177.95|180|178|180|178|179.95|177.95|0
1632345290000|2021-09-22 21:14:50|180.03|178.03|180.03|178.03|180.03|178.03|180.03|178.03|0
1632345330000|2021-09-22 21:15:30|180.11|178.11|180.11|178.11|180.11|178.11|180.11|178.11|0
1632345380000|2021-09-22 21:16:20|180.16|178.16|180.14|178.14|180.16|178.16|180.14|178.14|0
1632345420000|2021-09-22 21:17:00|180.16|178.16|180.16|178.16|180.16|178.16|180.16|178.16|0
1632345480000|2021-09-22 21:18:00|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632345510000|2021-09-22 21:18:30|180.24|178.24|180.35|178.35|180.35|178.35|180.24|178.24|0
1632345520000|2021-09-22 21:18:40|180.38|178.38|180.27|178.27|180.4|178.4|180.27|178.27|0
1632345560000|2021-09-22 21:19:20|180.3|178.3|180.3|178.3|180.3|178.3|180.3|178.3|0
1632345700000|2021-09-22 21:21:40|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1632345810000|2021-09-22 21:23:30|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632345820000|2021-09-22 21:23:40|180.07|178.07|180.07|178.07|180.07|178.07|180.07|178.07|0
1632345830000|2021-09-22 21:23:50|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1632345870000|2021-09-22 21:24:30|180.34|178.34|180.34|178.34|180.34|178.34|180.34|178.34|0
1632345890000|2021-09-22 21:24:50|180.15|178.15|180.15|178.15|180.15|178.15|180.15|178.15|0
1632345920000|2021-09-22 21:25:20|180.34|178.34|180.34|178.34|180.34|178.34|180.34|178.34|0
1632345930000|2021-09-22 21:25:30|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632345990000|2021-09-22 21:26:30|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632346010000|2021-09-22 21:26:50|180.12|178.12|180.12|178.12|180.12|178.12|180.12|178.12|0
1632346160000|2021-09-22 21:29:20|180.17|178.17|180.17|178.17|180.17|178.17|180.17|178.17|0
1632346220000|2021-09-22 21:30:20|180.14|178.14|180.14|178.14|180.14|178.14|180.14|178.14|0
1632346250000|2021-09-22 21:30:50|180.12|178.12|180.12|178.12|180.12|178.12|180.12|178.12|0
1632346280000|2021-09-22 21:31:20|180.34|178.34|180.34|178.34|180.34|178.34|180.34|178.34|0
1632346350000|2021-09-22 21:32:30|180.42|178.42|180.42|178.42|180.42|178.42|180.42|178.42|0
1632346360000|2021-09-22 21:32:40|180.45|178.45|180.45|178.45|180.45|178.45|180.45|178.45|0
1632346370000|2021-09-22 21:32:50|180.33|178.33|180.33|178.33|180.33|178.33|180.33|178.33|0
1632346380000|2021-09-22 21:33:00|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1632346490000|2021-09-22 21:34:50|180.38|178.38|180.38|178.38|180.38|178.38|180.38|178.38|0
1632346760000|2021-09-22 21:39:20|180.3|178.3|180.33|178.33|180.33|178.33|180.3|178.3|0
1632346840000|2021-09-22 21:40:40|180.11|178.11|180.11|178.11|180.11|178.11|180.11|178.11|0
1632347070000|2021-09-22 21:44:30|180.1|178.1|180.1|178.1|180.1|178.1|180.1|178.1|0
1632347150000|2021-09-22 21:45:50|180.13|178.13|180.13|178.13|180.13|178.13|180.13|178.13|0
1632347170000|2021-09-22 21:46:10|180.35|178.35|180.35|178.35|180.35|178.35|180.35|178.35|0
1632347180000|2021-09-22 21:46:20|180.4|178.4|180.4|178.4|180.4|178.4|180.4|178.4|0
1632347440000|2021-09-22 21:50:40|180.07|178.07|180.4|178.4|180.4|178.4|180.07|178.07|0
1632347470000|2021-09-22 21:51:10|180.31|178.31|180.07|178.07|180.31|178.31|180.07|178.07|0
1632347480000|2021-09-22 21:51:20|180.34|178.34|180.12|178.12|180.34|178.34|180.12|178.12|0
1632347490000|2021-09-22 21:51:30|180.2|178.2|180.12|178.12|180.2|178.2|180.12|178.12|0
1632347500000|2021-09-22 21:51:40|180.2|178.2|180.2|178.2|180.2|178.2|180.2|178.2|0
1632347520000|2021-09-22 21:52:00|180.07|178.07|180.12|178.12|180.12|178.12|180.07|178.07|0
1632347610000|2021-09-22 21:53:30|180.19|178.19|180.19|178.19|180.19|178.19|180.19|178.19|0
1632347620000|2021-09-22 21:53:40|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632347650000|2021-09-22 21:54:10|180.19|178.19|180.19|178.19|180.19|178.19|180.19|178.19|0
1632347660000|2021-09-22 21:54:20|180.42|178.42|180.42|178.42|180.42|178.42|180.42|178.42|0
1632347670000|2021-09-22 21:54:30|180.3|178.3|180.3|178.3|180.3|178.3|180.3|178.3|0
1632347710000|2021-09-22 21:55:10|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632347740000|2021-09-22 21:55:40|180.08|178.08|180.06|178.06|180.08|178.08|180.06|178.06|0
1632347750000|2021-09-22 21:55:50|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632347770000|2021-09-22 21:56:10|180.08|178.08|180.08|178.08|180.08|178.08|180.08|178.08|0
1632347790000|2021-09-22 21:56:30|180.11|178.11|180.14|178.14|180.14|178.14|180.11|178.11|0
1632347800000|2021-09-22 21:56:40|180.11|178.11|180.11|178.11|180.11|178.11|180.11|178.11|0
1632347860000|2021-09-22 21:57:40|180.14|178.14|180.14|178.14|180.14|178.14|180.14|178.14|0
1632347870000|2021-09-22 21:57:50|180.05|178.05|180.05|178.05|180.05|178.05|180.05|178.05|0
1632347880000|2021-09-22 21:58:00|180.08|178.08|180.08|178.08|180.08|178.08|180.08|178.08|0
1632347890000|2021-09-22 21:58:10|180.16|178.16|180.16|178.16|180.16|178.16|180.16|178.16|0
1632348000000|2021-09-22 22:00:00|179.84|177.84|180.21|178.21|180.21|178.21|179.84|177.84|0
1632348010000|2021-09-22 22:00:10|180.12|178.12|180.31|178.31|180.4|178.4|180.12|178.12|0
1632348020000|2021-09-22 22:00:20|180.4|178.4|181.06|179.06|181.06|179.06|180.4|178.4|0
1632348030000|2021-09-22 22:00:30|180.96|178.96|180.78|178.78|180.96|178.96|180.78|178.78|0
1632348040000|2021-09-22 22:00:40|180.87|178.87|180.69|178.69|180.87|178.87|180.69|178.69|0
1632348050000|2021-09-22 22:00:50|180.78|178.78|180.78|178.78|180.78|178.78|180.78|178.78|0
1632348060000|2021-09-22 22:01:00|180.87|178.87|181.06|179.06|181.06|179.06|180.87|178.87|0
1632348070000|2021-09-22 22:01:10|181.15|179.15|181.25|179.25|181.25|179.25|181.15|179.15|0
1632348080000|2021-09-22 22:01:20|181.44|179.44|181.53|179.53|181.53|179.53|181.44|179.44|0
1632348090000|2021-09-22 22:01:30|181.52|179.52|181.34|179.34|181.52|179.52|181.34|179.34|0
1632348100000|2021-09-22 22:01:40|181.25|179.25|181.43|179.43|181.43|179.43|181.25|179.25|0
1632348110000|2021-09-22 22:01:50|181.34|179.34|181.34|179.34|181.34|179.34|181.34|179.34|0
1632348120000|2021-09-22 22:02:00|181.43|179.43|181.34|179.34|181.43|179.43|181.34|179.34|0
1632348130000|2021-09-22 22:02:10|181.43|179.43|181.43|179.43|181.43|179.43|181.25|179.25|0
1632348140000|2021-09-22 22:02:20|181.34|179.34|181.34|179.34|181.34|179.34|181.34|179.34|0
1632348160000|2021-09-22 22:02:40|181.43|179.43|181.43|179.43|181.43|179.43|181.43|179.43|0
1632348180000|2021-09-22 22:03:00|181.81|179.81|181.52|179.52|181.81|179.81|181.43|179.43|0
1632348190000|2021-09-22 22:03:10|181.62|179.62|181.62|179.62|181.62|179.62|181.62|179.62|0
1632348200000|2021-09-22 22:03:20|181.71|179.71|181.62|179.62|181.71|179.71|181.62|179.62|0
1632348210000|2021-09-22 22:03:30|181.71|179.71|181.62|179.62|181.71|179.71|181.62|179.62|0
1632348230000|2021-09-22 22:03:50|181.52|179.52|181.43|179.43|181.52|179.52|181.43|179.43|0
1632348240000|2021-09-22 22:04:00|181.71|179.71|181.62|179.62|181.71|179.71|181.62|179.62|0
1632348250000|2021-09-22 22:04:10|181.43|179.43|181.33|179.33|181.43|179.43|181.24|179.24|0
1632348260000|2021-09-22 22:04:20|181.24|179.24|181.43|179.43|181.43|179.43|181.24|179.24|0
1632348270000|2021-09-22 22:04:30|181.62|179.62|181.62|179.62|181.62|179.62|181.52|179.52|0
1632348280000|2021-09-22 22:04:40|181.52|179.52|181.52|179.52|181.52|179.52|181.43|179.43|0
1632348300000|2021-09-22 22:05:00|181.43|179.43|181.52|179.52|181.52|179.52|181.43|179.43|0
1632348310000|2021-09-22 22:05:10|181.43|179.43|181.43|179.43|181.43|179.43|181.43|179.43|0
1632348340000|2021-09-22 22:05:40|181.52|179.52|181.52|179.52|181.52|179.52|181.52|179.52|0
1632348350000|2021-09-22 22:05:50|181.43|179.43|181.43|179.43|181.43|179.43|181.43|179.43|0
1632348360000|2021-09-22 22:06:00|181.24|179.24|181.33|179.33|181.33|179.33|181.24|179.24|0
1632348370000|2021-09-22 22:06:10|181.24|179.24|181.24|179.24|181.24|179.24|181.24|179.24|0
1632348390000|2021-09-22 22:06:30|181.14|179.14|181.14|179.14|181.14|179.14|181.05|179.05|0
1632348400000|2021-09-22 22:06:40|181.05|179.05|181.05|179.05|181.05|179.05|181.05|179.05|0
1632348420000|2021-09-22 22:07:00|181.24|179.24|181.24|179.24|181.24|179.24|181.24|179.24|0
1632348430000|2021-09-22 22:07:10|180.87|178.87|180.96|178.96|180.96|178.96|180.87|178.87|0
1632348440000|2021-09-22 22:07:20|180.87|178.87|180.87|178.87|180.96|178.96|180.87|178.87|0
1632348450000|2021-09-22 22:07:30|180.96|178.96|180.87|178.87|180.96|178.96|180.87|178.87|0
1632348470000|2021-09-22 22:07:50|180.77|178.77|180.68|178.68|180.77|178.77|180.68|178.68|0
1632348480000|2021-09-22 22:08:00|180.77|178.77|180.86|178.86|180.86|178.86|180.68|178.68|0
1632348490000|2021-09-22 22:08:10|180.68|178.68|180.68|178.68|180.68|178.68|180.68|178.68|0
1632348500000|2021-09-22 22:08:20|180.49|178.49|180.3|178.3|180.49|178.49|180.3|178.3|0
1632348510000|2021-09-22 22:08:30|180.49|178.49|180.49|178.49|180.49|178.49|180.21|178.21|0
1632348520000|2021-09-22 22:08:40|180.39|178.39|180.58|178.58|180.68|178.68|180.39|178.39|0
1632348530000|2021-09-22 22:08:50|180.49|178.49|180.49|178.49|180.58|178.58|180.49|178.49|0
1632348540000|2021-09-22 22:09:00|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1632348550000|2021-09-22 22:09:10|180.3|178.3|180.39|178.39|180.49|178.49|180.3|178.3|0
1632348560000|2021-09-22 22:09:20|180.3|178.3|180.3|178.3|180.3|178.3|180.3|178.3|0
1632348600000|2021-09-22 22:10:00|180.49|178.49|180.49|178.49|180.49|178.49|180.49|178.49|0
1632348620000|2021-09-22 22:10:20|180.3|178.3|180.68|178.68|180.68|178.68|180.3|178.3|0
1632348630000|2021-09-22 22:10:30|180.67|178.67|180.58|178.58|180.67|178.67|180.49|178.49|0
1632348640000|2021-09-22 22:10:40|180.67|178.67|180.86|178.86|180.86|178.86|180.67|178.67|0
1632348650000|2021-09-22 22:10:50|180.76|178.76|180.95|178.95|180.95|178.95|180.76|178.76|0
1632348660000|2021-09-22 22:11:00|181.05|179.05|181.05|179.05|181.05|179.05|181.05|179.05|0
1632348670000|2021-09-22 22:11:10|180.86|178.86|181.05|179.05|181.05|179.05|180.86|178.86|0
1632348710000|2021-09-22 22:11:50|181.24|179.24|181.24|179.24|181.24|179.24|181.24|179.24|0
1632348730000|2021-09-22 22:12:10|181.42|179.42|181.42|179.42|181.42|179.42|181.42|179.42|0
1632348750000|2021-09-22 22:12:30|181.51|179.51|181.51|179.51|181.51|179.51|181.51|179.51|0
1632348760000|2021-09-22 22:12:40|181.61|179.61|181.42|179.42|181.61|179.61|181.42|179.42|0
1632348770000|2021-09-22 22:12:50|181.51|179.51|181.61|179.61|181.61|179.61|181.51|179.51|0
1632348830000|2021-09-22 22:13:50|181.42|179.42|181.42|179.42|181.42|179.42|181.42|179.42|0
1632348840000|2021-09-22 22:14:00|181.23|179.23|181.23|179.23|181.23|179.23|181.23|179.23|0
1632348880000|2021-09-22 22:14:40|181.14|179.14|181.05|179.05|181.14|179.14|181.05|179.05|0
1632348890000|2021-09-22 22:14:50|181.04|179.04|181.23|179.23|181.23|179.23|181.04|179.04|0
1632348930000|2021-09-22 22:15:30|181.42|179.42|181.42|179.42|181.42|179.42|181.42|179.42|0
1632348940000|2021-09-22 22:15:40|181.61|179.61|181.61|179.61|181.61|179.61|181.61|179.61|0
1632348950000|2021-09-22 22:15:50|181.51|179.51|181.51|179.51|181.51|179.51|181.51|179.51|0
1632348970000|2021-09-22 22:16:10|181.42|179.42|181.42|179.42|181.42|179.42|181.42|179.42|0
1632348980000|2021-09-22 22:16:20|181.51|179.51|181.42|179.42|181.51|179.51|181.42|179.42|0
1632349020000|2021-09-22 22:17:00|181.32|179.32|181.32|179.32|181.32|179.32|181.32|179.32|0
1632349050000|2021-09-22 22:17:30|181.23|179.23|181.23|179.23|181.23|179.23|181.23|179.23|0
1632349060000|2021-09-22 22:17:40|181.04|179.04|181.23|179.23|181.23|179.23|181.04|179.04|0
1632349070000|2021-09-22 22:17:50|181.13|179.13|181.23|179.23|181.23|179.23|181.13|179.13|0
1632349080000|2021-09-22 22:18:00|181.42|179.42|181.42|179.42|181.42|179.42|181.42|179.42|0
1632349090000|2021-09-22 22:18:10|181.6|179.6|181.79|179.79|181.79|179.79|181.6|179.6|0
1632349100000|2021-09-22 22:18:20|181.6|179.6|181.79|179.79|181.79|179.79|181.6|179.6|0
1632349110000|2021-09-22 22:18:30|181.69|179.69|181.69|179.69|181.69|179.69|181.69|179.69|0
1632349120000|2021-09-22 22:18:40|181.6|179.6|181.6|179.6|181.6|179.6|181.6|179.6|0
1632349150000|2021-09-22 22:19:10|181.42|179.42|181.6|179.6|181.6|179.6|181.42|179.42|0
1632349200000|2021-09-22 22:20:00|181.41|179.41|181.23|179.23|181.41|179.41|181.23|179.23|0
1632349210000|2021-09-22 22:20:10|181.04|179.04|181.04|179.04|181.04|179.04|181.04|179.04|0
1632349220000|2021-09-22 22:20:20|181.13|179.13|181.04|179.04|181.13|179.13|181.04|179.04|0
1632349230000|2021-09-22 22:20:30|181.13|179.13|181.13|179.13|181.13|179.13|181.13|179.13|0
1632349240000|2021-09-22 22:20:40|181.23|179.23|181.13|179.13|181.23|179.23|181.13|179.13|0
1632349250000|2021-09-22 22:20:50|181.23|179.23|181.23|179.23|181.23|179.23|181.23|179.23|0
1632349280000|2021-09-22 22:21:20|181.04|179.04|181.04|179.04|181.04|179.04|181.04|179.04|0
1632349320000|2021-09-22 22:22:00|181.22|179.22|181.04|179.04|181.22|179.22|181.04|179.04|0
1632349330000|2021-09-22 22:22:10|181.22|179.22|181.13|179.13|181.22|179.22|181.13|179.13|0
1632349340000|2021-09-22 22:22:20|181.22|179.22|181.22|179.22|181.22|179.22|181.22|179.22|0
1632349360000|2021-09-22 22:22:40|181.31|179.31|181.41|179.41|181.41|179.41|181.31|179.31|0
1632349370000|2021-09-22 22:22:50|181.6|179.6|181.6|179.6|181.6|179.6|181.6|179.6|0
1632349380000|2021-09-22 22:23:00|181.69|179.69|181.97|179.97|181.97|179.97|181.69|179.69|0
1632349400000|2021-09-22 22:23:20|181.88|179.88|181.97|179.97|181.97|179.97|181.79|179.79|0
1632349410000|2021-09-22 22:23:30|182.06|180.06|182.16|180.16|182.16|180.16|182.06|180.06|0
1632349420000|2021-09-22 22:23:40|182.06|180.06|182.16|180.16|182.16|180.16|182.06|180.06|0
1632349440000|2021-09-22 22:24:00|182.35|180.35|182.35|180.35|182.35|180.35|182.35|180.35|0
1632349450000|2021-09-22 22:24:10|182.16|180.16|182.25|180.25|182.25|180.25|182.16|180.16|0
1632349460000|2021-09-22 22:24:20|182.16|180.16|182.16|180.16|182.25|180.25|182.16|180.16|0
1632349470000|2021-09-22 22:24:30|181.78|179.78|181.78|179.78|181.78|179.78|181.78|179.78|0
1632349480000|2021-09-22 22:24:40|181.97|179.97|181.97|179.97|181.97|179.97|181.97|179.97|0
1632349500000|2021-09-22 22:25:00|182.16|180.16|181.97|179.97|182.16|180.16|181.97|179.97|0
1632349520000|2021-09-22 22:25:20|181.87|179.87|181.87|179.87|181.87|179.87|181.87|179.87|0
1632349530000|2021-09-22 22:25:30|181.78|179.78|181.87|179.87|181.87|179.87|181.78|179.78|0
1632349540000|2021-09-22 22:25:40|181.78|179.78|181.78|179.78|181.78|179.78|181.78|179.78|0
1632349550000|2021-09-22 22:25:50|181.6|179.6|181.78|179.78|181.78|179.78|181.6|179.6|0
1632349560000|2021-09-22 22:26:00|181.6|179.6|181.22|179.22|181.6|179.6|181.22|179.22|0
1632349570000|2021-09-22 22:26:10|180.84|178.84|180.84|178.84|180.84|178.84|180.84|178.84|0
1632349580000|2021-09-22 22:26:20|181.03|179.03|181.03|179.03|181.03|179.03|181.03|179.03|0
1632349620000|2021-09-22 22:27:00|180.84|178.84|181.03|179.03|181.03|179.03|180.84|178.84|0
1632349630000|2021-09-22 22:27:10|181.22|179.22|181.22|179.22|181.22|179.22|181.22|179.22|0
1632349650000|2021-09-22 22:27:30|181.41|179.41|181.22|179.22|181.41|179.41|181.22|179.22|0
1632349660000|2021-09-22 22:27:40|181.41|179.41|181.41|179.41|181.41|179.41|181.41|179.41|0
1632349670000|2021-09-22 22:27:50|181.22|179.22|181.22|179.22|181.22|179.22|181.22|179.22|0
1632349680000|2021-09-22 22:28:00|181.41|179.41|181.22|179.22|181.41|179.41|181.22|179.22|0
1632349690000|2021-09-22 22:28:10|181.41|179.41|181.22|179.22|181.41|179.41|181.03|179.03|0
1632349700000|2021-09-22 22:28:20|181.41|179.41|181.41|179.41|181.41|179.41|181.41|179.41|0
1632349710000|2021-09-22 22:28:30|181.4|179.4|181.4|179.4|181.4|179.4|181.4|179.4|0
1632349730000|2021-09-22 22:28:50|181.22|179.22|181.03|179.03|181.22|179.22|181.03|179.03|0
1632349740000|2021-09-22 22:29:00|180.84|178.84|180.84|178.84|181.03|179.03|180.84|178.84|0
1632349750000|2021-09-22 22:29:10|180.65|178.65|180.65|178.65|180.65|178.65|180.65|178.65|0
1632349760000|2021-09-22 22:29:20|180.74|178.74|180.74|178.74|180.74|178.74|180.74|178.74|0
1632349770000|2021-09-22 22:29:30|180.65|178.65|180.84|178.84|180.84|178.84|180.65|178.65|0
1632349780000|2021-09-22 22:29:40|180.93|178.93|181.03|179.03|181.03|179.03|180.93|178.93|0
1632349790000|2021-09-22 22:29:50|180.84|178.84|180.93|178.93|180.93|178.93|180.84|178.84|0
1632349800000|2021-09-22 22:30:00|181.12|179.12|181.22|179.22|181.22|179.22|181.03|179.03|0
1632349810000|2021-09-22 22:30:10|181.4|179.4|181.4|179.4|181.4|179.4|181.4|179.4|0
1632349820000|2021-09-22 22:30:20|181.59|179.59|181.59|179.59|181.59|179.59|181.59|179.59|0
1632349830000|2021-09-22 22:30:30|181.78|179.78|181.97|179.97|181.97|179.97|181.78|179.78|0
1632349840000|2021-09-22 22:30:40|182.15|180.15|181.97|179.97|182.15|180.15|181.97|179.97|0
1632349850000|2021-09-22 22:30:50|181.78|179.78|181.97|179.97|181.97|179.97|181.78|179.78|0
1632349860000|2021-09-22 22:31:00|181.78|179.78|181.78|179.78|181.78|179.78|181.78|179.78|0
1632349870000|2021-09-22 22:31:10|181.59|179.59|181.59|179.59|181.59|179.59|181.59|179.59|0
1632349880000|2021-09-22 22:31:20|181.78|179.78|181.78|179.78|181.78|179.78|181.78|179.78|0
1632349910000|2021-09-22 22:31:50|181.59|179.59|181.4|179.4|181.59|179.59|181.4|179.4|0
1632349930000|2021-09-22 22:32:10|181.21|179.21|181.3|179.3|181.3|179.3|181.21|179.21|0
1632349940000|2021-09-22 22:32:20|181.4|179.4|181.4|179.4|181.4|179.4|181.4|179.4|0
1632349970000|2021-09-22 22:32:50|181.11|179.11|181.11|179.11|181.11|179.11|181.11|179.11|0
1632349980000|2021-09-22 22:33:00|181.21|179.21|181.02|179.02|181.21|179.21|181.02|179.02|0
1632350010000|2021-09-22 22:33:30|180.84|178.84|180.84|178.84|180.84|178.84|180.84|178.84|0
1632350020000|2021-09-22 22:33:40|180.65|178.65|180.65|178.65|180.65|178.65|180.65|178.65|0
1632350040000|2021-09-22 22:34:00|180.46|178.46|180.65|178.65|180.65|178.65|180.46|178.46|0
1632350050000|2021-09-22 22:34:10|180.46|178.46|180.46|178.46|180.46|178.46|180.46|178.46|0
1632350070000|2021-09-22 22:34:30|180.65|178.65|180.46|178.46|180.65|178.65|180.46|178.46|0
1632350090000|2021-09-22 22:34:50|180.65|178.65|180.65|178.65|180.65|178.65|180.65|178.65|0
1632350110000|2021-09-22 22:35:10|180.46|178.46|180.46|178.46|180.46|178.46|180.46|178.46|0
1632350120000|2021-09-22 22:35:20|180.09|178.09|180.09|178.09|180.09|178.09|180.09|178.09|0
1632350130000|2021-09-22 22:35:30|180.18|178.18|180.46|178.46|180.65|178.65|180.18|178.18|0
1632350160000|2021-09-22 22:36:00|181.02|179.02|181.21|179.21|181.21|179.21|181.02|179.02|0
1632350170000|2021-09-22 22:36:10|181.4|179.4|181.4|179.4|181.4|179.4|181.4|179.4|0
1632350180000|2021-09-22 22:36:20|181.21|179.21|181.21|179.21|181.21|179.21|181.21|179.21|0
1632350220000|2021-09-22 22:37:00|181.58|179.58|181.77|179.77|181.77|179.77|181.58|179.58|0
1632350230000|2021-09-22 22:37:10|181.96|179.96|181.96|179.96|181.96|179.96|181.96|179.96|0
1632350240000|2021-09-22 22:37:20|182.15|180.15|182.33|180.33|182.33|180.33|182.15|180.15|0
1632350260000|2021-09-22 22:37:40|182.15|180.15|182.33|180.33|182.33|180.33|182.15|180.15|0
1632350270000|2021-09-22 22:37:50|182.15|180.15|182.33|180.33|182.33|180.33|182.15|180.15|0
1632350290000|2021-09-22 22:38:10|182.52|180.52|182.52|180.52|182.52|180.52|182.52|180.52|0
1632350300000|2021-09-22 22:38:20|182.33|180.33|182.33|180.33|182.33|180.33|182.33|180.33|0
1632350310000|2021-09-22 22:38:30|182.42|180.42|182.33|180.33|182.42|180.42|182.33|180.33|0
1632350350000|2021-09-22 22:39:10|182.14|180.14|182.14|180.14|182.14|180.14|182.14|180.14|0
1632350360000|2021-09-22 22:39:20|181.96|179.96|182.14|180.14|182.14|180.14|181.96|179.96|0
1632350430000|2021-09-22 22:40:30|182.33|180.33|182.33|180.33|182.33|180.33|182.33|180.33|0
1632350450000|2021-09-22 22:40:50|182.14|180.14|182.14|180.14|182.14|180.14|182.14|180.14|0
1632350500000|2021-09-22 22:41:40|181.95|179.95|181.95|179.95|181.95|179.95|181.95|179.95|0
1632350530000|2021-09-22 22:42:10|182.14|180.14|182.14|180.14|182.14|180.14|182.14|180.14|0
1632350570000|2021-09-22 22:42:50|182.33|180.33|182.52|180.52|182.52|180.52|182.33|180.33|0
1632350580000|2021-09-22 22:43:00|182.33|180.33|182.33|180.33|182.33|180.33|182.33|180.33|0
1632350700000|2021-09-22 22:45:00|182.42|180.42|182.51|180.51|182.51|180.51|182.42|180.42|0
1632350710000|2021-09-22 22:45:10|182.7|180.7|182.51|180.51|182.7|180.7|182.51|180.51|0
1632350740000|2021-09-22 22:45:40|182.6|180.6|182.6|180.6|182.6|180.6|182.6|180.6|0
1632350750000|2021-09-22 22:45:50|182.51|180.51|182.33|180.33|182.51|180.51|182.33|180.33|0
1632350760000|2021-09-22 22:46:00|182.32|180.32|182.32|180.32|182.32|180.32|182.32|180.32|0
1632350770000|2021-09-22 22:46:10|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632350780000|2021-09-22 22:46:20|182.7|180.7|182.7|180.7|182.7|180.7|182.7|180.7|0
1632350790000|2021-09-22 22:46:30|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632350810000|2021-09-22 22:46:50|182.32|180.32|182.32|180.32|182.32|180.32|182.32|180.32|0
1632350820000|2021-09-22 22:47:00|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632350860000|2021-09-22 22:47:40|182.41|180.41|182.41|180.41|182.41|180.41|182.41|180.41|0
1632350870000|2021-09-22 22:47:50|182.32|180.32|182.32|180.32|182.32|180.32|182.32|180.32|0
1632350880000|2021-09-22 22:48:00|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632350900000|2021-09-22 22:48:20|182.32|180.32|182.32|180.32|182.32|180.32|182.32|180.32|0
1632350930000|2021-09-22 22:48:50|182.41|180.41|182.51|180.51|182.51|180.51|182.41|180.41|0
1632350970000|2021-09-22 22:49:30|182.32|180.32|182.13|180.13|182.32|180.32|182.13|180.13|0
1632350980000|2021-09-22 22:49:40|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1632351020000|2021-09-22 22:50:20|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351030000|2021-09-22 22:50:30|182.03|180.03|182.03|180.03|182.03|180.03|182.03|180.03|0
1632351040000|2021-09-22 22:50:40|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351050000|2021-09-22 22:50:50|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1632351060000|2021-09-22 22:51:00|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351070000|2021-09-22 22:51:10|182.03|180.03|182.03|180.03|182.03|180.03|181.94|179.94|0
1632351080000|2021-09-22 22:51:20|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1632351110000|2021-09-22 22:51:50|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351120000|2021-09-22 22:52:00|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632351140000|2021-09-22 22:52:20|182.69|180.69|182.32|180.32|182.69|180.69|182.32|180.32|0
1632351170000|2021-09-22 22:52:50|182.51|180.51|182.51|180.51|182.51|180.51|182.51|180.51|0
1632351180000|2021-09-22 22:53:00|182.32|180.32|182.32|180.32|182.32|180.32|182.32|180.32|0
1632351210000|2021-09-22 22:53:30|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351260000|2021-09-22 22:54:20|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1632351270000|2021-09-22 22:54:30|182.13|180.13|181.94|179.94|182.13|180.13|181.94|179.94|0
1632351310000|2021-09-22 22:55:10|181.75|179.75|181.75|179.75|181.75|179.75|181.75|179.75|0
1632351320000|2021-09-22 22:55:20|181.84|179.84|181.94|179.94|181.94|179.94|181.84|179.84|0
1632351350000|2021-09-22 22:55:50|182.03|180.03|182.13|180.13|182.13|180.13|182.03|180.03|0
1632351360000|2021-09-22 22:56:00|182.31|180.31|182.22|180.22|182.31|180.31|182.22|180.22|0
1632351370000|2021-09-22 22:56:10|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1632351380000|2021-09-22 22:56:20|182.31|180.31|182.31|180.31|182.31|180.31|182.31|180.31|0
1632351430000|2021-09-22 22:57:10|182.12|180.12|182.12|180.12|182.12|180.12|182.12|180.12|0
1632351460000|2021-09-22 22:57:40|182.31|180.31|182.31|180.31|182.31|180.31|182.31|180.31|0
1632351480000|2021-09-22 22:58:00|182.5|180.5|182.5|180.5|182.5|180.5|182.5|180.5|0
1632351510000|2021-09-22 22:58:30|182.31|180.31|182.5|180.5|182.5|180.5|182.31|180.31|0
1632351530000|2021-09-22 22:58:50|182.69|180.69|182.88|180.88|182.88|180.88|182.69|180.69|0
1632351540000|2021-09-22 22:59:00|182.69|180.69|182.69|180.69|182.69|180.69|182.69|180.69|0
1632351560000|2021-09-22 22:59:20|182.5|180.5|182.5|180.5|182.5|180.5|182.5|180.5|0
1632351600000|2021-09-22 23:00:00|182.69|180.69|183.06|181.06|183.06|181.06|182.69|180.69|0
1632351610000|2021-09-22 23:00:10|182.87|180.87|182.87|180.87|182.87|180.87|182.87|180.87|0
1632351620000|2021-09-22 23:00:20|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351630000|2021-09-22 23:00:30|182.96|180.96|183.06|181.06|183.06|181.06|182.96|180.96|0
1632351650000|2021-09-22 23:00:50|182.87|180.87|182.87|180.87|182.87|180.87|182.87|180.87|0
1632351670000|2021-09-22 23:01:10|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351680000|2021-09-22 23:01:20|182.87|180.87|182.96|180.96|183.06|181.06|182.87|180.87|0
1632351690000|2021-09-22 23:01:30|182.87|180.87|183.06|181.06|183.06|181.06|182.87|180.87|0
1632351710000|2021-09-22 23:01:50|183.25|181.25|183.25|181.25|183.25|181.25|183.25|181.25|0
1632351720000|2021-09-22 23:02:00|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351760000|2021-09-22 23:02:40|183.15|181.15|183.15|181.15|183.15|181.15|183.15|181.15|0
1632351770000|2021-09-22 23:02:50|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351780000|2021-09-22 23:03:00|182.87|180.87|182.87|180.87|182.87|180.87|182.87|180.87|0
1632351790000|2021-09-22 23:03:10|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351810000|2021-09-22 23:03:30|182.96|180.96|182.87|180.87|182.96|180.96|182.87|180.87|0
1632351820000|2021-09-22 23:03:40|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632351870000|2021-09-22 23:04:30|183.25|181.25|183.06|181.06|183.25|181.25|183.06|181.06|0
1632351890000|2021-09-22 23:04:50|183.25|181.25|183.25|181.25|183.25|181.25|183.25|181.25|0
1632351900000|2021-09-22 23:05:00|183.15|181.15|183.25|181.25|183.25|181.25|183.15|181.15|0
1632351920000|2021-09-22 23:05:20|183.43|181.43|183.62|181.62|183.62|181.62|183.43|181.43|0
1632351930000|2021-09-22 23:05:30|183.43|181.43|183.43|181.43|183.43|181.43|183.25|181.25|0
1632351940000|2021-09-22 23:05:40|183.25|181.25|183.06|181.06|183.25|181.25|183.06|181.06|0
1632351950000|2021-09-22 23:05:50|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632351970000|2021-09-22 23:06:10|183.15|181.15|183.06|181.06|183.15|181.15|183.06|181.06|0
1632351980000|2021-09-22 23:06:20|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632351990000|2021-09-22 23:06:30|183.06|181.06|183.06|181.06|183.06|181.06|183.06|181.06|0
1632352000000|2021-09-22 23:06:40|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632352040000|2021-09-22 23:07:20|183.43|181.43|183.24|181.24|183.43|181.43|183.24|181.24|0
1632352060000|2021-09-22 23:07:40|183.05|181.05|183.24|181.24|183.24|181.24|183.05|181.05|0
1632352120000|2021-09-22 23:08:40|183.43|181.43|183.43|181.43|183.43|181.43|183.43|181.43|0
1632352130000|2021-09-22 23:08:50|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632352140000|2021-09-22 23:09:00|183.43|181.43|183.43|181.43|183.62|181.62|183.43|181.43|0
1632352190000|2021-09-22 23:09:50|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632352210000|2021-09-22 23:10:10|183.43|181.43|183.43|181.43|183.43|181.43|183.43|181.43|0
1632352230000|2021-09-22 23:10:30|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632352240000|2021-09-22 23:10:40|183.43|181.43|183.43|181.43|183.43|181.43|183.43|181.43|0
1632352260000|2021-09-22 23:11:00|183.33|181.33|183.33|181.33|183.33|181.33|183.33|181.33|0
1632352270000|2021-09-22 23:11:10|183.24|181.24|183.24|181.24|183.24|181.24|183.24|181.24|0
1632352280000|2021-09-22 23:11:20|183.43|181.43|183.43|181.43|183.43|181.43|183.43|181.43|0
1632352290000|2021-09-22 23:11:30|183.8|181.8|183.99|181.99|183.99|181.99|183.8|181.8|0
1632352300000|2021-09-22 23:11:40|183.8|181.8|183.99|181.99|183.99|181.99|183.8|181.8|0
1632352320000|2021-09-22 23:12:00|184.18|182.18|184.18|182.18|184.18|182.18|184.18|182.18|0
1632352330000|2021-09-22 23:12:10|183.99|181.99|184.18|182.18|184.18|182.18|183.99|181.99|0
1632352340000|2021-09-22 23:12:20|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632352350000|2021-09-22 23:12:30|184.27|182.27|184.18|182.18|184.27|182.27|184.18|182.18|0
1632352360000|2021-09-22 23:12:40|183.99|181.99|184.18|182.18|184.18|182.18|183.99|181.99|0
1632352370000|2021-09-22 23:12:50|184.08|182.08|184.08|182.08|184.08|182.08|184.08|182.08|0
1632352380000|2021-09-22 23:13:00|184.18|182.18|183.99|181.99|184.18|182.18|183.99|181.99|0
1632352430000|2021-09-22 23:13:50|184.08|182.08|184.08|182.08|184.08|182.08|183.99|181.99|0
1632352440000|2021-09-22 23:14:00|183.99|181.99|183.99|181.99|183.99|181.99|183.99|181.99|0
1632352460000|2021-09-22 23:14:20|183.8|181.8|183.8|181.8|183.8|181.8|183.8|181.8|0
1632352470000|2021-09-22 23:14:30|183.99|181.99|183.99|181.99|183.99|181.99|183.99|181.99|0
1632352480000|2021-09-22 23:14:40|184.18|182.18|184.18|182.18|184.18|182.18|184.18|182.18|0
1632352540000|2021-09-22 23:15:40|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632352550000|2021-09-22 23:15:50|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632352560000|2021-09-22 23:16:00|184.75|182.75|184.75|182.75|184.75|182.75|184.75|182.75|0
1632352570000|2021-09-22 23:16:10|184.74|182.74|184.56|182.56|184.74|182.74|184.56|182.56|0
1632352580000|2021-09-22 23:16:20|184.74|182.74|184.74|182.74|184.74|182.74|184.56|182.56|0
1632352590000|2021-09-22 23:16:30|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632352610000|2021-09-22 23:16:50|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632352630000|2021-09-22 23:17:10|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632352640000|2021-09-22 23:17:20|184.55|182.55|184.74|182.74|184.74|182.74|184.55|182.55|0
1632352650000|2021-09-22 23:17:30|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632352660000|2021-09-22 23:17:40|184.74|182.74|184.74|182.74|184.93|182.93|184.74|182.74|0
1632352680000|2021-09-22 23:18:00|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632352700000|2021-09-22 23:18:20|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632352710000|2021-09-22 23:18:30|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632352720000|2021-09-22 23:18:40|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632352730000|2021-09-22 23:18:50|184.83|182.83|184.74|182.74|184.83|182.83|184.74|182.74|0
1632352780000|2021-09-22 23:19:40|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632352790000|2021-09-22 23:19:50|185.12|183.12|185.12|183.12|185.12|183.12|185.12|183.12|0
1632352800000|2021-09-22 23:20:00|184.93|182.93|184.93|182.93|185.12|183.12|184.93|182.93|0
1632352860000|2021-09-22 23:21:00|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632352900000|2021-09-22 23:21:40|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632352910000|2021-09-22 23:21:50|184.36|182.36|184.55|182.55|184.55|182.55|184.36|182.36|0
1632352920000|2021-09-22 23:22:00|184.36|182.36|184.36|182.36|184.36|182.36|184.36|182.36|0
1632352930000|2021-09-22 23:22:10|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632352970000|2021-09-22 23:22:50|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632353000000|2021-09-22 23:23:20|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632353010000|2021-09-22 23:23:30|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632353020000|2021-09-22 23:23:40|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632353040000|2021-09-22 23:24:00|184.36|182.36|184.45|182.45|184.45|182.45|184.36|182.36|0
1632353050000|2021-09-22 23:24:10|184.36|182.36|184.36|182.36|184.36|182.36|184.36|182.36|0
1632353060000|2021-09-22 23:24:20|184.26|182.26|184.26|182.26|184.26|182.26|184.26|182.26|0
1632353070000|2021-09-22 23:24:30|183.98|181.98|183.98|181.98|183.98|181.98|183.98|181.98|0
1632353090000|2021-09-22 23:24:50|183.88|181.88|183.88|181.88|183.88|181.88|183.88|181.88|0
1632353100000|2021-09-22 23:25:00|183.79|181.79|183.79|181.79|183.79|181.79|183.79|181.79|0
1632353110000|2021-09-22 23:25:10|183.98|181.98|183.98|181.98|183.98|181.98|183.98|181.98|0
1632353130000|2021-09-22 23:25:30|183.88|181.88|183.88|181.88|183.88|181.88|183.88|181.88|0
1632353140000|2021-09-22 23:25:40|183.98|181.98|183.79|181.79|183.98|181.98|183.79|181.79|0
1632353150000|2021-09-22 23:25:50|183.98|181.98|183.98|181.98|183.98|181.98|183.98|181.98|0
1632353190000|2021-09-22 23:26:30|184.17|182.17|184.17|182.17|184.17|182.17|184.17|182.17|0
1632353250000|2021-09-22 23:27:30|184.35|182.35|184.35|182.35|184.35|182.35|184.35|182.35|0
1632353260000|2021-09-22 23:27:40|184.26|182.26|184.35|182.35|184.35|182.35|184.26|182.26|0
1632353270000|2021-09-22 23:27:50|184.26|182.26|184.35|182.35|184.35|182.35|184.26|182.26|0
1632353310000|2021-09-22 23:28:30|184.16|182.16|184.16|182.16|184.16|182.16|184.16|182.16|0
1632353320000|2021-09-22 23:28:40|183.97|181.97|184.16|182.16|184.16|182.16|183.97|181.97|0
1632353340000|2021-09-22 23:29:00|183.97|181.97|183.97|181.97|183.97|181.97|183.97|181.97|0
1632353350000|2021-09-22 23:29:10|184.16|182.16|183.97|181.97|184.16|182.16|183.97|181.97|0
1632353360000|2021-09-22 23:29:20|184.16|182.16|184.16|182.16|184.16|182.16|184.16|182.16|0
1632353380000|2021-09-22 23:29:40|183.97|181.97|183.97|181.97|183.97|181.97|183.97|181.97|0
1632353400000|2021-09-22 23:30:00|184.16|182.16|184.16|182.16|184.16|182.16|184.16|182.16|0
1632353420000|2021-09-22 23:30:20|183.97|181.97|183.97|181.97|183.97|181.97|183.97|181.97|0
1632353430000|2021-09-22 23:30:30|184.16|182.16|183.97|181.97|184.16|182.16|183.97|181.97|0
1632353440000|2021-09-22 23:30:40|184.06|182.06|183.59|181.59|184.06|182.06|183.59|181.59|0
1632353450000|2021-09-22 23:30:50|183.41|181.41|183.41|181.41|183.41|181.41|183.31|181.31|0
1632353460000|2021-09-22 23:31:00|183.22|181.22|183.22|181.22|183.22|181.22|183.22|181.22|0
1632353470000|2021-09-22 23:31:10|183.03|181.03|183.22|181.22|183.22|181.22|183.03|181.03|0
1632353500000|2021-09-22 23:31:40|183.31|181.31|183.22|181.22|183.31|181.31|183.22|181.22|0
1632353510000|2021-09-22 23:31:50|183.31|181.31|183.31|181.31|183.31|181.31|183.31|181.31|0
1632353520000|2021-09-22 23:32:00|183.4|181.4|183.4|181.4|183.4|181.4|183.4|181.4|0
1632353540000|2021-09-22 23:32:20|183.22|181.22|183.22|181.22|183.22|181.22|183.22|181.22|0
1632353550000|2021-09-22 23:32:30|183.4|181.4|183.4|181.4|183.4|181.4|183.4|181.4|0
1632353600000|2021-09-22 23:33:20|183.59|181.59|183.59|181.59|183.59|181.59|183.59|181.59|0
1632353610000|2021-09-22 23:33:30|183.4|181.4|183.4|181.4|183.4|181.4|183.4|181.4|0
1632353620000|2021-09-22 23:33:40|183.03|181.03|183.03|181.03|183.03|181.03|183.03|181.03|0
1632353630000|2021-09-22 23:33:50|183.21|181.21|183.21|181.21|183.21|181.21|183.21|181.21|0
1632353640000|2021-09-22 23:34:00|183.03|181.03|183.03|181.03|183.03|181.03|183.03|181.03|0
1632353650000|2021-09-22 23:34:10|183.12|181.12|183.21|181.21|183.21|181.21|183.03|181.03|0
1632353670000|2021-09-22 23:34:30|183.02|181.02|182.65|180.65|183.02|181.02|182.65|180.65|0
1632353680000|2021-09-22 23:34:40|182.84|180.84|182.84|180.84|182.84|180.84|182.84|180.84|0
1632353700000|2021-09-22 23:35:00|182.65|180.65|182.65|180.65|182.65|180.65|182.65|180.65|0
1632353720000|2021-09-22 23:35:20|182.84|180.84|182.84|180.84|182.84|180.84|182.84|180.84|0
1632353730000|2021-09-22 23:35:30|182.74|180.74|183.02|181.02|183.02|181.02|182.74|180.74|0
1632353750000|2021-09-22 23:35:50|182.83|180.83|183.02|181.02|183.02|181.02|182.83|180.83|0
1632353770000|2021-09-22 23:36:10|183.21|181.21|183.21|181.21|183.21|181.21|183.21|181.21|0
1632353780000|2021-09-22 23:36:20|183.3|181.3|183.4|181.4|183.4|181.4|183.3|181.3|0
1632353790000|2021-09-22 23:36:30|183.21|181.21|183.3|181.3|183.3|181.3|183.21|181.21|0
1632353800000|2021-09-22 23:36:40|183.4|181.4|183.4|181.4|183.4|181.4|183.4|181.4|0
1632353820000|2021-09-22 23:37:00|183.3|181.3|183.4|181.4|183.4|181.4|183.3|181.3|0
1632353840000|2021-09-22 23:37:20|183.21|181.21|183.21|181.21|183.21|181.21|183.21|181.21|0
1632353870000|2021-09-22 23:37:50|183.02|181.02|183.02|181.02|183.02|181.02|183.02|181.02|0
1632353920000|2021-09-22 23:38:40|183.21|181.21|183.21|181.21|183.21|181.21|183.21|181.21|0
1632353940000|2021-09-22 23:39:00|183.11|181.11|183.02|181.02|183.11|181.11|183.02|181.02|0
1632353950000|2021-09-22 23:39:10|182.83|180.83|182.83|180.83|182.83|180.83|182.83|180.83|0
1632353970000|2021-09-22 23:39:30|182.64|180.64|182.64|180.64|182.64|180.64|182.64|180.64|0
1632353980000|2021-09-22 23:39:40|182.45|180.45|182.36|180.36|182.45|180.45|182.27|180.27|0
1632353990000|2021-09-22 23:39:50|182.45|180.45|182.64|180.64|182.64|180.64|182.45|180.45|0
1632354000000|2021-09-22 23:40:00|182.45|180.45|182.45|180.45|182.45|180.45|182.45|180.45|0
1632354010000|2021-09-22 23:40:10|182.64|180.64|182.64|180.64|182.64|180.64|182.64|180.64|0
1632354020000|2021-09-22 23:40:20|182.73|180.73|182.83|180.83|182.83|180.83|182.73|180.73|0
1632354050000|2021-09-22 23:40:50|183.11|181.11|183.21|181.21|183.21|181.21|183.11|181.11|0
1632354060000|2021-09-22 23:41:00|183.02|181.02|183.02|181.02|183.21|181.21|183.02|181.02|0
1632354080000|2021-09-22 23:41:20|182.92|180.92|182.83|180.83|182.92|180.92|182.83|180.83|0
1632354100000|2021-09-22 23:41:40|183.02|181.02|183.02|181.02|183.02|181.02|183.02|181.02|0
1632354120000|2021-09-22 23:42:00|183.21|181.21|183.21|181.21|183.21|181.21|183.21|181.21|0
1632354130000|2021-09-22 23:42:10|183.2|181.2|183.02|181.02|183.2|181.2|183.02|181.02|0
1632354140000|2021-09-22 23:42:20|182.83|180.83|182.83|180.83|182.83|180.83|182.83|180.83|0
1632354150000|2021-09-22 23:42:30|182.64|180.64|182.64|180.64|182.64|180.64|182.64|180.64|0
1632354160000|2021-09-22 23:42:40|182.54|180.54|182.54|180.54|182.54|180.54|182.54|180.54|0
1632354170000|2021-09-22 23:42:50|182.45|180.45|182.26|180.26|182.45|180.45|182.26|180.26|0
1632354180000|2021-09-22 23:43:00|182.16|180.16|182.16|180.16|182.16|180.16|182.07|180.07|0
1632354190000|2021-09-22 23:43:10|182.26|180.26|182.26|180.26|182.45|180.45|182.26|180.26|0
1632354200000|2021-09-22 23:43:20|182.07|180.07|182.07|180.07|182.07|180.07|182.07|180.07|0
1632354210000|2021-09-22 23:43:30|182.26|180.26|182.26|180.26|182.26|180.26|182.26|180.26|0
1632354220000|2021-09-22 23:43:40|182.45|180.45|182.45|180.45|182.45|180.45|182.45|180.45|0
1632354230000|2021-09-22 23:43:50|182.35|180.35|182.35|180.35|182.35|180.35|182.35|180.35|0
1632354240000|2021-09-22 23:44:00|182.45|180.45|182.45|180.45|182.45|180.45|182.45|180.45|0
1632354280000|2021-09-22 23:44:40|182.54|180.54|182.45|180.45|182.54|180.54|182.45|180.45|0
1632354290000|2021-09-22 23:44:50|182.54|180.54|182.54|180.54|182.64|180.64|182.45|180.45|0
1632354300000|2021-09-22 23:45:00|182.45|180.45|182.45|180.45|182.64|180.64|182.45|180.45|0
1632354310000|2021-09-22 23:45:10|182.64|180.64|182.45|180.45|182.64|180.64|182.45|180.45|0
1632354320000|2021-09-22 23:45:20|182.64|180.64|182.45|180.45|182.64|180.64|182.45|180.45|0
1632354350000|2021-09-22 23:45:50|182.64|180.64|182.64|180.64|182.64|180.64|182.64|180.64|0
1632354360000|2021-09-22 23:46:00|182.82|180.82|182.64|180.64|182.82|180.82|182.64|180.64|0
1632354370000|2021-09-22 23:46:10|182.73|180.73|182.73|180.73|182.82|180.82|182.73|180.73|0
1632354380000|2021-09-22 23:46:20|182.82|180.82|182.82|180.82|182.82|180.82|182.82|180.82|0
1632354400000|2021-09-22 23:46:40|183.01|181.01|183.01|181.01|183.01|181.01|183.01|181.01|0
1632354450000|2021-09-22 23:47:30|182.82|180.82|182.82|180.82|182.82|180.82|182.82|180.82|0
1632354490000|2021-09-22 23:48:10|182.63|180.63|182.63|180.63|182.63|180.63|182.63|180.63|0
1632354500000|2021-09-22 23:48:20|182.44|180.44|182.44|180.44|182.44|180.44|182.44|180.44|0
1632354510000|2021-09-22 23:48:30|182.63|180.63|182.26|180.26|182.63|180.63|182.26|180.26|0
1632354530000|2021-09-22 23:48:50|182.35|180.35|182.26|180.26|182.35|180.35|182.26|180.26|0
1632354550000|2021-09-22 23:49:10|182.35|180.35|182.26|180.26|182.35|180.35|182.26|180.26|0
1632354560000|2021-09-22 23:49:20|182.25|180.25|182.25|180.25|182.25|180.25|182.25|180.25|0
1632354570000|2021-09-22 23:49:30|182.35|180.35|182.35|180.35|182.35|180.35|182.35|180.35|0
1632354580000|2021-09-22 23:49:40|182.44|180.44|182.44|180.44|182.44|180.44|182.44|180.44|0
1632354590000|2021-09-22 23:49:50|182.34|180.34|182.44|180.44|182.44|180.44|182.34|180.34|0
1632354600000|2021-09-22 23:50:00|182.63|180.63|182.07|180.07|182.63|180.63|182.07|180.07|0
1632354610000|2021-09-22 23:50:10|181.88|179.88|181.69|179.69|181.88|179.88|181.69|179.69|0
1632354620000|2021-09-22 23:50:20|181.78|179.78|182.07|180.07|182.07|180.07|181.69|179.69|0
1632354630000|2021-09-22 23:50:30|182.25|180.25|182.07|180.07|182.25|180.25|182.07|180.07|0
1632354640000|2021-09-22 23:50:40|182.25|180.25|182.25|180.25|182.25|180.25|182.07|180.07|0
1632354660000|2021-09-22 23:51:00|182.44|180.44|182.44|180.44|182.44|180.44|182.44|180.44|0
1632354670000|2021-09-22 23:51:10|182.63|180.63|182.82|180.82|182.82|180.82|182.63|180.63|0
1632354700000|2021-09-22 23:51:40|183.01|181.01|183.19|181.19|183.19|181.19|183.01|181.01|0
1632354720000|2021-09-22 23:52:00|183.38|181.38|183.19|181.19|183.38|181.38|183.19|181.19|0
1632354740000|2021-09-22 23:52:20|183.38|181.38|183.38|181.38|183.38|181.38|183.38|181.38|0
1632354750000|2021-09-22 23:52:30|183.19|181.19|183.19|181.19|183.19|181.19|183.19|181.19|0
1632354760000|2021-09-22 23:52:40|183.28|181.28|183.19|181.19|183.28|181.28|183.19|181.19|0
1632354770000|2021-09-22 23:52:50|183.38|181.38|183.38|181.38|183.38|181.38|183.38|181.38|0
1632354780000|2021-09-22 23:53:00|183.19|181.19|183.19|181.19|183.28|181.28|183.19|181.19|0
1632354800000|2021-09-22 23:53:20|183.28|181.28|183.38|181.38|183.38|181.38|183.28|181.28|0
1632354810000|2021-09-22 23:53:30|183.47|181.47|183.47|181.47|183.47|181.47|183.38|181.38|0
1632354820000|2021-09-22 23:53:40|183.57|181.57|183.57|181.57|183.57|181.57|183.57|181.57|0
1632354830000|2021-09-22 23:53:50|183.66|181.66|183.76|181.76|183.76|181.76|183.66|181.66|0
1632354840000|2021-09-22 23:54:00|183.57|181.57|183.76|181.76|183.76|181.76|183.57|181.57|0
1632354860000|2021-09-22 23:54:20|183.95|181.95|184.14|182.14|184.14|182.14|183.95|181.95|0
1632354870000|2021-09-22 23:54:30|184.04|182.04|184.04|182.04|184.04|182.04|184.04|182.04|0
1632354880000|2021-09-22 23:54:40|184.14|182.14|184.14|182.14|184.14|182.14|184.14|182.14|0
1632354890000|2021-09-22 23:54:50|184.04|182.04|184.04|182.04|184.04|182.04|184.04|182.04|0
1632354900000|2021-09-22 23:55:00|184.13|182.13|184.13|182.13|184.23|182.23|184.13|182.13|0
1632354920000|2021-09-22 23:55:20|184.32|182.32|184.51|182.51|184.51|182.51|184.32|182.32|0
1632354940000|2021-09-22 23:55:40|184.32|182.32|184.51|182.51|184.51|182.51|184.32|182.32|0
1632354950000|2021-09-22 23:55:50|184.41|182.41|184.32|182.32|184.41|182.41|184.32|182.32|0
1632354960000|2021-09-22 23:56:00|184.22|182.22|184.32|182.32|184.32|182.32|184.22|182.22|0
1632354980000|2021-09-22 23:56:20|184.51|182.51|184.51|182.51|184.51|182.51|184.51|182.51|0
1632355000000|2021-09-22 23:56:40|184.32|182.32|184.32|182.32|184.32|182.32|184.32|182.32|0
1632355010000|2021-09-22 23:56:50|184.41|182.41|184.51|182.51|184.51|182.51|184.41|182.41|0
1632355040000|2021-09-22 23:57:20|184.41|182.41|184.41|182.41|184.41|182.41|184.41|182.41|0
1632355050000|2021-09-22 23:57:30|184.51|182.51|184.51|182.51|184.51|182.51|184.51|182.51|0
1632355060000|2021-09-22 23:57:40|184.7|182.7|184.7|182.7|184.7|182.7|184.7|182.7|0
1632355070000|2021-09-22 23:57:50|184.6|182.6|184.6|182.6|184.6|182.6|184.51|182.51|0
1632355080000|2021-09-22 23:58:00|184.7|182.7|184.51|182.51|184.7|182.7|184.51|182.51|0
1632355110000|2021-09-22 23:58:30|184.6|182.6|184.6|182.6|184.6|182.6|184.6|182.6|0
1632355120000|2021-09-22 23:58:40|184.7|182.7|184.7|182.7|184.7|182.7|184.7|182.7|0
1632355140000|2021-09-22 23:59:00|184.89|182.89|184.89|182.89|184.89|182.89|184.89|182.89|0
1632355150000|2021-09-22 23:59:10|184.98|182.98|184.89|182.89|184.98|182.98|184.89|182.89|0
1632355160000|2021-09-22 23:59:20|184.7|182.7|184.7|182.7|184.7|182.7|184.7|182.7|0
1632355180000|2021-09-22 23:59:40|184.51|182.51|184.51|182.51|184.51|182.51|184.51|182.51|0
1632355200000|2021-09-23 00:00:00|184.7|182.7|184.89|182.89|184.98|182.98|184.7|182.7|0
1632355210000|2021-09-23 00:00:10|184.51|182.51|184.51|182.51|184.51|182.51|184.51|182.51|0
1632355220000|2021-09-23 00:00:20|184.7|182.7|184.89|182.89|184.89|182.89|184.7|182.7|0
1632355230000|2021-09-23 00:00:30|185.08|183.08|185.45|183.45|185.45|183.45|185.08|183.08|0
1632355240000|2021-09-23 00:00:40|185.64|183.64|185.45|183.45|185.83|183.83|185.45|183.45|0
1632355250000|2021-09-23 00:00:50|186.21|184.21|186.21|184.21|186.21|184.21|186.21|184.21|0
1632355260000|2021-09-23 00:01:00|186.4|184.4|186.59|184.59|186.78|184.78|186.4|184.4|0
1632355270000|2021-09-23 00:01:10|186.4|184.4|186.4|184.4|186.4|184.4|186.4|184.4|0
1632355280000|2021-09-23 00:01:20|186.78|184.78|186.78|184.78|186.78|184.78|186.78|184.78|0
1632355310000|2021-09-23 00:01:50|186.97|184.97|186.78|184.78|186.97|184.97|186.78|184.78|0
1632355340000|2021-09-23 00:02:20|186.97|184.97|186.97|184.97|186.97|184.97|186.97|184.97|0
1632355350000|2021-09-23 00:02:30|186.78|184.78|186.78|184.78|186.78|184.78|186.78|184.78|0
1632355360000|2021-09-23 00:02:40|186.97|184.97|186.97|184.97|186.97|184.97|186.97|184.97|0
1632355370000|2021-09-23 00:02:50|186.78|184.78|186.78|184.78|186.78|184.78|186.78|184.78|0
1632355390000|2021-09-23 00:03:10|186.59|184.59|186.59|184.59|186.59|184.59|186.59|184.59|0
1632355400000|2021-09-23 00:03:20|186.4|184.4|186.4|184.4|186.4|184.4|186.4|184.4|0
1632355410000|2021-09-23 00:03:30|186.59|184.59|186.59|184.59|186.68|184.68|186.59|184.59|0
1632355420000|2021-09-23 00:03:40|186.68|184.68|186.78|184.78|186.78|184.78|186.59|184.59|0
1632355430000|2021-09-23 00:03:50|186.68|184.68|186.68|184.68|186.68|184.68|186.68|184.68|0
1632355440000|2021-09-23 00:04:00|186.78|184.78|186.59|184.59|186.78|184.78|186.59|184.59|0
1632355450000|2021-09-23 00:04:10|186.4|184.4|186.4|184.4|186.4|184.4|186.4|184.4|0
1632355470000|2021-09-23 00:04:30|186.21|184.21|186.21|184.21|186.21|184.21|186.21|184.21|0
1632355500000|2021-09-23 00:05:00|186.3|184.3|186.21|184.21|186.3|184.3|186.21|184.21|0
1632355510000|2021-09-23 00:05:10|186.4|184.4|186.4|184.4|186.4|184.4|186.4|184.4|0
1632355550000|2021-09-23 00:05:50|186.21|184.21|186.21|184.21|186.21|184.21|186.21|184.21|0
1632355560000|2021-09-23 00:06:00|186.59|184.59|186.4|184.4|186.59|184.59|186.4|184.4|0
1632355600000|2021-09-23 00:06:40|186.59|184.59|186.59|184.59|186.59|184.59|186.59|184.59|0
1632355610000|2021-09-23 00:06:50|186.4|184.4|186.59|184.59|186.59|184.59|186.4|184.4|0
1632355620000|2021-09-23 00:07:00|186.4|184.4|186.59|184.59|186.59|184.59|186.4|184.4|0
1632355630000|2021-09-23 00:07:10|186.78|184.78|186.97|184.97|186.97|184.97|186.78|184.78|0
1632355640000|2021-09-23 00:07:20|186.78|184.78|186.97|184.97|186.97|184.97|186.78|184.78|0
1632355720000|2021-09-23 00:08:40|187.16|185.16|187.16|185.16|187.16|185.16|187.16|185.16|0
1632355760000|2021-09-23 00:09:20|187.15|185.15|187.15|185.15|187.15|185.15|187.15|185.15|0
1632355820000|2021-09-23 00:10:20|186.96|184.96|186.77|184.77|186.96|184.96|186.77|184.77|0
1632355830000|2021-09-23 00:10:30|186.58|184.58|186.96|184.96|186.96|184.96|186.58|184.58|0
1632355850000|2021-09-23 00:10:50|187.15|185.15|186.96|184.96|187.15|185.15|186.96|184.96|0
1632355860000|2021-09-23 00:11:00|187.05|185.05|186.96|184.96|187.15|185.15|186.96|184.96|0
1632355880000|2021-09-23 00:11:20|186.77|184.77|186.96|184.96|186.96|184.96|186.77|184.77|0
1632355890000|2021-09-23 00:11:30|186.77|184.77|186.96|184.96|186.96|184.96|186.77|184.77|0
1632355900000|2021-09-23 00:11:40|186.77|184.77|186.77|184.77|186.77|184.77|186.77|184.77|0
1632355940000|2021-09-23 00:12:20|187.15|185.15|187.15|185.15|187.15|185.15|187.15|185.15|0
1632355950000|2021-09-23 00:12:30|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1632355960000|2021-09-23 00:12:40|187.53|185.53|187.53|185.53|187.53|185.53|187.53|185.53|0
1632355980000|2021-09-23 00:13:00|187.34|185.34|187.15|185.15|187.34|185.34|187.15|185.15|0
1632356000000|2021-09-23 00:13:20|187.34|185.34|187.34|185.34|187.34|185.34|187.15|185.15|0
1632356060000|2021-09-23 00:14:20|187.15|185.15|186.96|184.96|187.15|185.15|186.96|184.96|0
1632356070000|2021-09-23 00:14:30|186.77|184.77|186.96|184.96|186.96|184.96|186.77|184.77|0
1632356090000|2021-09-23 00:14:50|186.77|184.77|186.77|184.77|186.77|184.77|186.77|184.77|0
1632356100000|2021-09-23 00:15:00|186.58|184.58|186.39|184.39|186.58|184.58|186.39|184.39|0
1632356110000|2021-09-23 00:15:10|186.58|184.58|186.58|184.58|186.58|184.58|186.58|184.58|0
1632356120000|2021-09-23 00:15:20|186.77|184.77|186.86|184.86|186.86|184.86|186.77|184.77|0
1632356130000|2021-09-23 00:15:30|186.77|184.77|187.15|185.15|187.15|185.15|186.77|184.77|0
1632356140000|2021-09-23 00:15:40|187.34|185.34|187.15|185.15|187.34|185.34|187.15|185.15|0
1632356150000|2021-09-23 00:15:50|186.96|184.96|187.15|185.15|187.15|185.15|186.96|184.96|0
1632356160000|2021-09-23 00:16:00|186.96|184.96|187.15|185.15|187.15|185.15|186.96|184.96|0
1632356170000|2021-09-23 00:16:10|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1632356190000|2021-09-23 00:16:30|187.15|185.15|187.34|185.34|187.34|185.34|187.15|185.15|0
1632356200000|2021-09-23 00:16:40|187.15|185.15|187.34|185.34|187.34|185.34|187.15|185.15|0
1632356210000|2021-09-23 00:16:50|187.43|185.43|187.15|185.15|187.43|185.43|187.15|185.15|0
1632356220000|2021-09-23 00:17:00|187.34|185.34|187.53|185.53|187.53|185.53|187.34|185.34|0
1632356280000|2021-09-23 00:18:00|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1632356290000|2021-09-23 00:18:10|187.15|185.15|187.15|185.15|187.15|185.15|187.15|185.15|0
1632356300000|2021-09-23 00:18:20|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1632356330000|2021-09-23 00:18:50|187.53|185.53|187.72|185.72|187.72|185.72|187.53|185.53|0
1632356350000|2021-09-23 00:19:10|187.53|185.53|187.33|185.33|187.53|185.53|187.33|185.33|0
1632356360000|2021-09-23 00:19:20|187.14|185.14|187.14|185.14|187.14|185.14|187.14|185.14|0
1632356370000|2021-09-23 00:19:30|186.95|184.95|186.95|184.95|186.95|184.95|186.95|184.95|0
1632356380000|2021-09-23 00:19:40|187.14|185.14|187.14|185.14|187.14|185.14|187.14|185.14|0
1632356400000|2021-09-23 00:20:00|186.95|184.95|186.95|184.95|186.95|184.95|186.95|184.95|0
1632356410000|2021-09-23 00:20:10|187.14|185.14|187.33|185.33|187.33|185.33|187.14|185.14|0
1632356460000|2021-09-23 00:21:00|187.42|185.42|187.52|185.52|187.71|185.71|187.42|185.42|0
1632356470000|2021-09-23 00:21:10|187.71|185.71|187.52|185.52|187.71|185.71|187.52|185.52|0
1632356480000|2021-09-23 00:21:20|187.33|185.33|187.33|185.33|187.33|185.33|187.33|185.33|0
1632356510000|2021-09-23 00:21:50|187.14|185.14|187.14|185.14|187.14|185.14|187.14|185.14|0
1632356520000|2021-09-23 00:22:00|187.04|185.04|187.14|185.14|187.14|185.14|187.04|185.04|0
1632356530000|2021-09-23 00:22:10|186.95|184.95|186.95|184.95|186.95|184.95|186.95|184.95|0
1632356550000|2021-09-23 00:22:30|187.14|185.14|186.76|184.76|187.14|185.14|186.76|184.76|0
1632356570000|2021-09-23 00:22:50|186|184|186|184|186|184|186|184|0
1632356580000|2021-09-23 00:23:00|186.19|184.19|186|184|186.19|184.19|186|184|0
1632356620000|2021-09-23 00:23:40|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632356630000|2021-09-23 00:23:50|185.62|183.62|185.62|183.62|185.81|183.81|185.62|183.62|0
1632356650000|2021-09-23 00:24:10|185.81|183.81|185.24|183.24|185.81|183.81|185.24|183.24|0
1632356660000|2021-09-23 00:24:20|185.43|183.43|185.62|183.62|185.62|183.62|185.43|183.43|0
1632356670000|2021-09-23 00:24:30|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632356700000|2021-09-23 00:25:00|186.19|184.19|186.19|184.19|186.19|184.19|186.19|184.19|0
1632356710000|2021-09-23 00:25:10|186.38|184.38|186.19|184.19|186.38|184.38|186.19|184.19|0
1632356720000|2021-09-23 00:25:20|186.38|184.38|186.38|184.38|186.38|184.38|186.38|184.38|0
1632356730000|2021-09-23 00:25:30|186.57|184.57|186.47|184.47|186.57|184.57|186.47|184.47|0
1632356740000|2021-09-23 00:25:40|186.57|184.57|186.57|184.57|186.57|184.57|186.57|184.57|0
1632356750000|2021-09-23 00:25:50|186.76|184.76|186.57|184.57|186.76|184.76|186.57|184.57|0
1632356760000|2021-09-23 00:26:00|186.38|184.38|186.19|184.19|186.47|184.47|186.19|184.19|0
1632356770000|2021-09-23 00:26:10|186.09|184.09|186.09|184.09|186.09|184.09|186.09|184.09|0
1632356780000|2021-09-23 00:26:20|186|184|186.19|184.19|186.19|184.19|186|184|0
1632356790000|2021-09-23 00:26:30|186.28|184.28|186.38|184.38|186.38|184.38|186.28|184.28|0
1632356810000|2021-09-23 00:26:50|186.37|184.37|186.37|184.37|186.37|184.37|186.37|184.37|0
1632356820000|2021-09-23 00:27:00|186.56|184.56|186.56|184.56|186.56|184.56|186.56|184.56|0
1632356850000|2021-09-23 00:27:30|186.75|184.75|186.75|184.75|186.75|184.75|186.75|184.75|0
1632356870000|2021-09-23 00:27:50|186.66|184.66|186.66|184.66|186.66|184.66|186.66|184.66|0
1632356880000|2021-09-23 00:28:00|186.56|184.56|186.56|184.56|186.56|184.56|186.56|184.56|0
1632356940000|2021-09-23 00:29:00|186.37|184.37|186.18|184.18|186.37|184.37|186.18|184.18|0
1632356950000|2021-09-23 00:29:10|186.08|184.08|186.08|184.08|186.08|184.08|186.08|184.08|0
1632356960000|2021-09-23 00:29:20|186.18|184.18|186.18|184.18|186.18|184.18|186.18|184.18|0
1632357000000|2021-09-23 00:30:00|186.27|184.27|186.08|184.08|186.27|184.27|186.08|184.08|0
1632357010000|2021-09-23 00:30:10|185.99|183.99|185.89|183.89|185.99|183.99|185.8|183.8|0
1632357020000|2021-09-23 00:30:20|185.99|183.99|185.61|183.61|185.99|183.99|185.61|183.61|0
1632357040000|2021-09-23 00:30:40|185.23|183.23|185.23|183.23|185.23|183.23|185.23|183.23|0
1632357080000|2021-09-23 00:31:20|185.04|183.04|184.66|182.66|185.04|183.04|184.66|182.66|0
1632357090000|2021-09-23 00:31:30|184.75|182.75|184.47|182.47|184.75|182.75|184.47|182.47|0
1632357100000|2021-09-23 00:31:40|184.28|182.28|184.28|182.28|184.28|182.28|184.28|182.28|0
1632357110000|2021-09-23 00:31:50|184.47|182.47|184.47|182.47|184.47|182.47|184.47|182.47|0
1632357130000|2021-09-23 00:32:10|184.66|182.66|184.56|182.56|184.85|182.85|184.56|182.56|0
1632357140000|2021-09-23 00:32:20|184.47|182.47|184.09|182.09|184.47|182.47|184.09|182.09|0
1632357150000|2021-09-23 00:32:30|183.9|181.9|183.9|181.9|183.9|181.9|183.9|181.9|0
1632357160000|2021-09-23 00:32:40|184|182|183.9|181.9|184.09|182.09|183.9|181.9|0
1632357170000|2021-09-23 00:32:50|183.72|181.72|183.53|181.53|183.72|181.72|183.53|181.53|0
1632357180000|2021-09-23 00:33:00|183.72|181.72|184.09|182.09|184.09|182.09|183.72|181.72|0
1632357190000|2021-09-23 00:33:10|184.18|182.18|184.09|182.09|184.18|182.18|184.09|182.09|0
1632357200000|2021-09-23 00:33:20|183.53|181.53|183.53|181.53|183.53|181.53|183.53|181.53|0
1632357210000|2021-09-23 00:33:30|183.43|181.43|183.53|181.53|183.53|181.53|183.43|181.43|0
1632357220000|2021-09-23 00:33:40|183.71|181.71|183.71|181.71|183.71|181.71|183.71|181.71|0
1632357230000|2021-09-23 00:33:50|183.81|181.81|183.9|181.9|183.9|181.9|183.81|181.81|0
1632357250000|2021-09-23 00:34:10|184.09|182.09|184.09|182.09|184.09|182.09|184.09|182.09|0
1632357260000|2021-09-23 00:34:20|184.28|182.28|184.28|182.28|184.28|182.28|184.28|182.28|0
1632357270000|2021-09-23 00:34:30|184.37|182.37|184.47|182.47|184.47|182.47|184.37|182.37|0
1632357290000|2021-09-23 00:34:50|184.66|182.66|184.47|182.47|184.66|182.66|184.47|182.47|0
1632357300000|2021-09-23 00:35:00|184.66|182.66|184.66|182.66|184.66|182.66|184.66|182.66|0
1632357340000|2021-09-23 00:35:40|184.85|182.85|185.04|183.04|185.04|183.04|184.85|182.85|0
1632357360000|2021-09-23 00:36:00|184.85|182.85|184.85|182.85|184.85|182.85|184.85|182.85|0
1632357380000|2021-09-23 00:36:20|184.66|182.66|184.85|182.85|184.85|182.85|184.66|182.66|0
1632357390000|2021-09-23 00:36:30|184.66|182.66|184.66|182.66|184.66|182.66|184.66|182.66|0
1632357400000|2021-09-23 00:36:40|184.85|182.85|184.85|182.85|184.85|182.85|184.85|182.85|0
1632357410000|2021-09-23 00:36:50|184.94|182.94|185.22|183.22|185.22|183.22|184.94|182.94|0
1632357420000|2021-09-23 00:37:00|185.04|183.04|185.04|183.04|185.04|183.04|185.04|183.04|0
1632357430000|2021-09-23 00:37:10|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632357450000|2021-09-23 00:37:30|184.85|182.85|184.85|182.85|185.03|183.03|184.85|182.85|0
1632357460000|2021-09-23 00:37:40|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632357490000|2021-09-23 00:38:10|184.84|182.84|185.03|183.03|185.03|183.03|184.84|182.84|0
1632357500000|2021-09-23 00:38:20|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632357530000|2021-09-23 00:38:50|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632357560000|2021-09-23 00:39:20|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632357600000|2021-09-23 00:40:00|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632357610000|2021-09-23 00:40:10|184.84|182.84|184.84|182.84|184.84|182.84|184.84|182.84|0
1632357620000|2021-09-23 00:40:20|184.65|182.65|184.84|182.84|184.84|182.84|184.65|182.65|0
1632357640000|2021-09-23 00:40:40|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632357660000|2021-09-23 00:41:00|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632357670000|2021-09-23 00:41:10|185.41|183.41|185.41|183.41|185.41|183.41|185.41|183.41|0
1632357680000|2021-09-23 00:41:20|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632357690000|2021-09-23 00:41:30|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632357700000|2021-09-23 00:41:40|185.6|183.6|185.98|183.98|185.98|183.98|185.6|183.6|0
1632357710000|2021-09-23 00:41:50|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632357720000|2021-09-23 00:42:00|185.98|183.98|186.17|184.17|186.17|184.17|185.98|183.98|0
1632357750000|2021-09-23 00:42:30|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632357770000|2021-09-23 00:42:50|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632357780000|2021-09-23 00:43:00|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632357790000|2021-09-23 00:43:10|186.26|184.26|186.36|184.36|186.36|184.36|186.26|184.26|0
1632357810000|2021-09-23 00:43:30|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632357820000|2021-09-23 00:43:40|186.26|184.26|186.26|184.26|186.26|184.26|186.26|184.26|0
1632357830000|2021-09-23 00:43:50|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632357840000|2021-09-23 00:44:00|186.26|184.26|186.36|184.36|186.36|184.36|186.26|184.26|0
1632357870000|2021-09-23 00:44:30|186.17|184.17|185.98|183.98|186.17|184.17|185.98|183.98|0
1632357880000|2021-09-23 00:44:40|186.07|184.07|185.98|183.98|186.07|184.07|185.98|183.98|0
1632357890000|2021-09-23 00:44:50|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632357900000|2021-09-23 00:45:00|186.16|184.16|186.16|184.16|186.16|184.16|186.16|184.16|0
1632357930000|2021-09-23 00:45:30|186.35|184.35|186.35|184.35|186.35|184.35|186.35|184.35|0
1632357940000|2021-09-23 00:45:40|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1632357960000|2021-09-23 00:46:00|186.35|184.35|186.35|184.35|186.35|184.35|186.35|184.35|0
1632357990000|2021-09-23 00:46:30|186.16|184.16|186.16|184.16|186.35|184.35|186.16|184.16|0
1632358000000|2021-09-23 00:46:40|186.35|184.35|186.35|184.35|186.35|184.35|186.35|184.35|0
1632358020000|2021-09-23 00:47:00|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1632358030000|2021-09-23 00:47:10|186.35|184.35|186.16|184.16|186.35|184.35|186.16|184.16|0
1632358080000|2021-09-23 00:48:00|185.97|183.97|185.97|183.97|185.97|183.97|185.97|183.97|0
1632358100000|2021-09-23 00:48:20|186.16|184.16|186.16|184.16|186.16|184.16|186.16|184.16|0
1632358110000|2021-09-23 00:48:30|185.97|183.97|185.97|183.97|186.16|184.16|185.97|183.97|0
1632358120000|2021-09-23 00:48:40|186.16|184.16|186.16|184.16|186.16|184.16|186.16|184.16|0
1632358150000|2021-09-23 00:49:10|186.25|184.25|186.16|184.16|186.25|184.25|186.16|184.16|0
1632358170000|2021-09-23 00:49:30|186.35|184.35|186.16|184.16|186.35|184.35|186.16|184.16|0
1632358200000|2021-09-23 00:50:00|186.25|184.25|185.78|183.78|186.25|184.25|185.78|183.78|0
1632358230000|2021-09-23 00:50:30|185.97|183.97|185.97|183.97|185.97|183.97|185.97|183.97|0
1632358250000|2021-09-23 00:50:50|185.78|183.78|185.59|183.59|185.78|183.78|185.59|183.59|0
1632358260000|2021-09-23 00:51:00|185.49|183.49|185.59|183.59|185.59|183.59|185.49|183.49|0
1632358270000|2021-09-23 00:51:10|185.49|183.49|185.49|183.49|185.49|183.49|185.49|183.49|0
1632358280000|2021-09-23 00:51:20|185.4|183.4|185.4|183.4|185.4|183.4|185.4|183.4|0
1632358290000|2021-09-23 00:51:30|185.21|183.21|185.21|183.21|185.21|183.21|185.21|183.21|0
1632358300000|2021-09-23 00:51:40|185.02|183.02|185.11|183.11|185.21|183.21|185.02|183.02|0
1632358310000|2021-09-23 00:51:50|185.02|183.02|185.21|183.21|185.21|183.21|185.02|183.02|0
1632358320000|2021-09-23 00:52:00|185.11|183.11|185.21|183.21|185.21|183.21|185.11|183.11|0
1632358330000|2021-09-23 00:52:10|185.3|183.3|185.3|183.3|185.3|183.3|185.3|183.3|0
1632358340000|2021-09-23 00:52:20|185.4|183.4|185.4|183.4|185.4|183.4|185.4|183.4|0
1632358350000|2021-09-23 00:52:30|185.21|183.21|185.21|183.21|185.21|183.21|185.21|183.21|0
1632358360000|2021-09-23 00:52:40|185.4|183.4|185.4|183.4|185.4|183.4|185.4|183.4|0
1632358370000|2021-09-23 00:52:50|185.21|183.21|185.21|183.21|185.21|183.21|185.21|183.21|0
1632358390000|2021-09-23 00:53:10|185.11|183.11|185.02|183.02|185.21|183.21|185.02|183.02|0
1632358400000|2021-09-23 00:53:20|185.21|183.21|185.21|183.21|185.21|183.21|185.21|183.21|0
1632358410000|2021-09-23 00:53:30|185.4|183.4|185.59|183.59|185.59|183.59|185.21|183.21|0
1632358420000|2021-09-23 00:53:40|185.78|183.78|185.78|183.78|185.78|183.78|185.78|183.78|0
1632358440000|2021-09-23 00:54:00|185.97|183.97|185.97|183.97|185.97|183.97|185.97|183.97|0
1632358450000|2021-09-23 00:54:10|186.06|184.06|186.15|184.15|186.16|184.16|186.06|184.06|0
1632358460000|2021-09-23 00:54:20|186.34|184.34|186.34|184.34|186.34|184.34|186.34|184.34|0
1632358510000|2021-09-23 00:55:10|186.15|184.15|186.15|184.15|186.15|184.15|186.15|184.15|0
1632358520000|2021-09-23 00:55:20|185.96|183.96|185.96|183.96|185.96|183.96|185.96|183.96|0
1632358530000|2021-09-23 00:55:30|186.15|184.15|186.34|184.34|186.34|184.34|186.15|184.15|0
1632358540000|2021-09-23 00:55:40|186.15|184.15|186.34|184.34|186.34|184.34|186.15|184.15|0
1632358550000|2021-09-23 00:55:50|186.24|184.24|186.15|184.15|186.34|184.34|186.15|184.15|0
1632358590000|2021-09-23 00:56:30|185.96|183.96|185.96|183.96|185.96|183.96|185.96|183.96|0
1632358610000|2021-09-23 00:56:50|186.15|184.15|186.15|184.15|186.15|184.15|186.15|184.15|0
1632358650000|2021-09-23 00:57:30|186.34|184.34|186.34|184.34|186.34|184.34|186.34|184.34|0
1632358670000|2021-09-23 00:57:50|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1632358680000|2021-09-23 00:58:00|186.72|184.72|186.72|184.72|186.72|184.72|186.72|184.72|0
1632358690000|2021-09-23 00:58:10|186.91|184.91|186.91|184.91|186.91|184.91|186.91|184.91|0
1632358710000|2021-09-23 00:58:30|186.72|184.72|186.81|184.81|186.81|184.81|186.72|184.72|0
1632358720000|2021-09-23 00:58:40|186.91|184.91|186.91|184.91|186.91|184.91|186.91|184.91|0
1632358730000|2021-09-23 00:58:50|187|185|186.91|184.91|187|185|186.91|184.91|0
1632358750000|2021-09-23 00:59:10|187.1|185.1|187.1|185.1|187.1|185.1|187.1|185.1|0
1632358770000|2021-09-23 00:59:30|186.91|184.91|186.72|184.72|186.91|184.91|186.72|184.72|0
1632358780000|2021-09-23 00:59:40|186.15|184.15|186.34|184.34|186.34|184.34|186.15|184.15|0
1632358790000|2021-09-23 00:59:50|186.53|184.53|186.72|184.72|186.72|184.72|186.53|184.53|0
1632358800000|2021-09-23 01:00:00|186.81|184.81|186.72|184.72|186.91|184.91|186.72|184.72|0
1632358810000|2021-09-23 01:00:10|186.91|184.91|186.91|184.91|186.91|184.91|186.81|184.81|0
1632358820000|2021-09-23 01:00:20|187.1|185.1|187.1|185.1|187.1|185.1|187.1|185.1|0
1632358830000|2021-09-23 01:00:30|187|185|186.91|184.91|187|185|186.91|184.91|0
1632358840000|2021-09-23 01:00:40|187.1|185.1|187.1|185.1|187.1|185.1|187.1|185.1|0
1632358870000|2021-09-23 01:01:10|187|185|186.91|184.91|187|185|186.91|184.91|0
1632358880000|2021-09-23 01:01:20|186.72|184.72|186.72|184.72|186.72|184.72|186.72|184.72|0
1632358890000|2021-09-23 01:01:30|186.91|184.91|186.81|184.81|186.91|184.91|186.81|184.81|0
1632358900000|2021-09-23 01:01:40|186.72|184.72|186.72|184.72|186.72|184.72|186.72|184.72|0
1632358910000|2021-09-23 01:01:50|186.62|184.62|186.62|184.62|186.62|184.62|186.53|184.53|0
1632358920000|2021-09-23 01:02:00|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1632358930000|2021-09-23 01:02:10|186.34|184.34|186.53|184.53|186.53|184.53|186.34|184.34|0
1632358940000|2021-09-23 01:02:20|186.34|184.34|186.34|184.34|186.34|184.34|186.34|184.34|0
1632358950000|2021-09-23 01:02:30|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1632358970000|2021-09-23 01:02:50|186.34|184.34|186.34|184.34|186.34|184.34|186.34|184.34|0
1632358990000|2021-09-23 01:03:10|186.53|184.53|186.34|184.34|186.53|184.53|186.34|184.34|0
1632359000000|2021-09-23 01:03:20|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1632359010000|2021-09-23 01:03:30|186.33|184.33|186.33|184.33|186.33|184.33|186.33|184.33|0
1632359020000|2021-09-23 01:03:40|186.14|184.14|185.95|183.95|186.14|184.14|185.95|183.95|0
1632359040000|2021-09-23 01:04:00|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359060000|2021-09-23 01:04:20|185.57|183.57|185.57|183.57|185.57|183.57|185.57|183.57|0
1632359070000|2021-09-23 01:04:30|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359090000|2021-09-23 01:04:50|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359100000|2021-09-23 01:05:00|186.14|184.14|186.14|184.14|186.14|184.14|186.14|184.14|0
1632359110000|2021-09-23 01:05:10|185.95|183.95|185.76|183.76|185.95|183.95|185.76|183.76|0
1632359120000|2021-09-23 01:05:20|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359130000|2021-09-23 01:05:30|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359140000|2021-09-23 01:05:40|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359160000|2021-09-23 01:06:00|185.76|183.76|185.57|183.57|185.76|183.76|185.57|183.57|0
1632359180000|2021-09-23 01:06:20|185.38|183.38|185.57|183.57|185.57|183.57|185.38|183.38|0
1632359190000|2021-09-23 01:06:30|185.38|183.38|185.38|183.38|185.38|183.38|185.28|183.28|0
1632359200000|2021-09-23 01:06:40|185.47|183.47|185.28|183.28|185.47|183.47|185.28|183.28|0
1632359210000|2021-09-23 01:06:50|185.38|183.38|185.57|183.57|185.57|183.57|185.38|183.38|0
1632359220000|2021-09-23 01:07:00|185.38|183.38|185.57|183.57|185.57|183.57|185.38|183.38|0
1632359230000|2021-09-23 01:07:10|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359240000|2021-09-23 01:07:20|185.57|183.57|185.57|183.57|185.57|183.57|185.57|183.57|0
1632359260000|2021-09-23 01:07:40|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359270000|2021-09-23 01:07:50|185.57|183.57|185.76|183.76|185.76|183.76|185.57|183.57|0
1632359280000|2021-09-23 01:08:00|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359290000|2021-09-23 01:08:10|185.76|183.76|185.95|183.95|185.95|183.95|185.76|183.76|0
1632359310000|2021-09-23 01:08:30|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359330000|2021-09-23 01:08:50|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359340000|2021-09-23 01:09:00|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359350000|2021-09-23 01:09:10|185.57|183.57|185.57|183.57|185.57|183.57|185.57|183.57|0
1632359360000|2021-09-23 01:09:20|185.47|183.47|185.38|183.38|185.47|183.47|185.38|183.38|0
1632359380000|2021-09-23 01:09:40|185.57|183.57|185.38|183.38|185.57|183.57|185.38|183.38|0
1632359390000|2021-09-23 01:09:50|185.19|183.19|185.28|183.28|185.28|183.28|185.19|183.19|0
1632359400000|2021-09-23 01:10:00|185.19|183.19|185.28|183.28|185.28|183.28|185.19|183.19|0
1632359410000|2021-09-23 01:10:10|185.38|183.38|185.38|183.38|185.38|183.38|185.38|183.38|0
1632359420000|2021-09-23 01:10:20|185.47|183.47|185.47|183.47|185.57|183.57|185.47|183.47|0
1632359430000|2021-09-23 01:10:30|185.38|183.38|185.47|183.47|185.47|183.47|185.38|183.38|0
1632359440000|2021-09-23 01:10:40|185.57|183.57|185.76|183.76|185.76|183.76|185.57|183.57|0
1632359460000|2021-09-23 01:11:00|185.95|183.95|185.85|183.85|185.95|183.95|185.76|183.76|0
1632359470000|2021-09-23 01:11:10|185.76|183.76|185.76|183.76|185.76|183.76|185.76|183.76|0
1632359480000|2021-09-23 01:11:20|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632359490000|2021-09-23 01:11:30|185.85|183.85|185.76|183.76|185.85|183.85|185.76|183.76|0
1632359510000|2021-09-23 01:11:50|185.66|183.66|185.57|183.57|185.66|183.66|185.57|183.57|0
1632359520000|2021-09-23 01:12:00|185.38|183.38|185.38|183.38|185.38|183.38|185.38|183.38|0
1632359530000|2021-09-23 01:12:10|185.19|183.19|185.19|183.19|185.19|183.19|185.19|183.19|0
1632359540000|2021-09-23 01:12:20|185.09|183.09|185|183|185.09|183.09|185|183|0
1632359550000|2021-09-23 01:12:30|185.19|183.19|185|183|185.19|183.19|185|183|0
1632359560000|2021-09-23 01:12:40|185.19|183.19|185.19|183.19|185.19|183.19|185.09|183.09|0
1632359570000|2021-09-23 01:12:50|185.09|183.09|185.19|183.19|185.19|183.19|185|183|0
1632359590000|2021-09-23 01:13:10|185.37|183.37|185.56|183.56|185.56|183.56|185.37|183.37|0
1632359610000|2021-09-23 01:13:30|185.37|183.37|185.56|183.56|185.56|183.56|185.37|183.37|0
1632359620000|2021-09-23 01:13:40|185.47|183.47|185.37|183.37|185.47|183.47|185.37|183.37|0
1632359630000|2021-09-23 01:13:50|185.18|183.18|185.18|183.18|185.18|183.18|185.18|183.18|0
1632359640000|2021-09-23 01:14:00|184.99|182.99|185.37|183.37|185.37|183.37|184.99|182.99|0
1632359660000|2021-09-23 01:14:20|185.18|183.18|185.18|183.18|185.27|183.27|185.18|183.18|0
1632359670000|2021-09-23 01:14:30|185.27|183.27|185.37|183.37|185.37|183.37|185.27|183.27|0
1632359680000|2021-09-23 01:14:40|185.27|183.27|185.37|183.37|185.37|183.37|185.27|183.27|0
1632359690000|2021-09-23 01:14:50|185.18|183.18|185.18|183.18|185.18|183.18|184.99|182.99|0
1632359700000|2021-09-23 01:15:00|184.99|182.99|184.99|182.99|184.99|182.99|184.8|182.8|0
1632359710000|2021-09-23 01:15:10|184.8|182.8|184.61|182.61|184.8|182.8|184.61|182.61|0
1632359720000|2021-09-23 01:15:20|184.43|182.43|184.05|182.05|184.43|182.43|184.05|182.05|0
1632359730000|2021-09-23 01:15:30|184.42|182.42|184.61|182.61|184.61|182.61|184.33|182.33|0
1632359740000|2021-09-23 01:15:40|184.42|182.42|184.61|182.61|184.61|182.61|184.42|182.42|0
1632359750000|2021-09-23 01:15:50|184.42|182.42|184.42|182.42|184.52|182.52|184.42|182.42|0
1632359760000|2021-09-23 01:16:00|184.61|182.61|184.61|182.61|184.61|182.61|184.61|182.61|0
1632359770000|2021-09-23 01:16:10|184.99|182.99|185.18|183.18|185.37|183.37|184.99|182.99|0
1632359780000|2021-09-23 01:16:20|185.37|183.37|185.18|183.18|185.37|183.37|185.18|183.18|0
1632359790000|2021-09-23 01:16:30|184.99|182.99|185.18|183.18|185.18|183.18|184.99|182.99|0
1632359800000|2021-09-23 01:16:40|185.37|183.37|184.99|182.99|185.37|183.37|184.99|182.99|0
1632359810000|2021-09-23 01:16:50|185.18|183.18|185.18|183.18|185.18|183.18|185.18|183.18|0
1632359820000|2021-09-23 01:17:00|184.99|182.99|184.8|182.8|184.99|182.99|184.8|182.8|0
1632359830000|2021-09-23 01:17:10|184.99|182.99|184.99|182.99|184.99|182.99|184.99|182.99|0
1632359840000|2021-09-23 01:17:20|184.8|182.8|184.99|182.99|184.99|182.99|184.8|182.8|0
1632359850000|2021-09-23 01:17:30|184.89|182.89|184.8|182.8|184.89|182.89|184.8|182.8|0
1632359870000|2021-09-23 01:17:50|184.99|182.99|185.18|183.18|185.18|183.18|184.99|182.99|0
1632359880000|2021-09-23 01:18:00|185.27|183.27|185.18|183.18|185.27|183.27|185.18|183.18|0
1632359890000|2021-09-23 01:18:10|185.08|183.08|185.37|183.37|185.37|183.37|185.08|183.08|0
1632359900000|2021-09-23 01:18:20|185.56|183.56|185.56|183.56|185.56|183.56|185.56|183.56|0
1632359910000|2021-09-23 01:18:30|185.75|183.75|185.75|183.75|185.75|183.75|185.75|183.75|0
1632359920000|2021-09-23 01:18:40|185.84|183.84|185.75|183.75|185.84|183.84|185.75|183.75|0
1632359930000|2021-09-23 01:18:50|186.13|184.13|186.13|184.13|186.13|184.13|186.13|184.13|0
1632359940000|2021-09-23 01:19:00|186.22|184.22|186.22|184.22|186.22|184.22|186.22|184.22|0
1632359950000|2021-09-23 01:19:10|186.32|184.32|186.13|184.13|186.51|184.51|186.13|184.13|0
1632359960000|2021-09-23 01:19:20|186.03|184.03|186.13|184.13|186.13|184.13|186.03|184.03|0
1632359970000|2021-09-23 01:19:30|185.94|183.94|185.94|183.94|185.94|183.94|185.94|183.94|0
1632359980000|2021-09-23 01:19:40|186.13|184.13|186.13|184.13|186.13|184.13|185.94|183.94|0
1632359990000|2021-09-23 01:19:50|185.94|183.94|185.94|183.94|185.94|183.94|185.94|183.94|0
1632360000000|2021-09-23 01:20:00|186.03|184.03|186.13|184.13|186.13|184.13|185.94|183.94|0
1632360010000|2021-09-23 01:20:10|185.94|183.94|185.94|183.94|186.13|184.13|185.94|183.94|0
1632360020000|2021-09-23 01:20:20|186.13|184.13|186.13|184.13|186.13|184.13|186.13|184.13|0
1632360030000|2021-09-23 01:20:30|186.32|184.32|186.51|184.51|186.51|184.51|186.32|184.32|0
1632360040000|2021-09-23 01:20:40|186.7|184.7|186.89|184.89|186.89|184.89|186.7|184.7|0
1632360050000|2021-09-23 01:20:50|187.08|185.08|187.08|185.08|187.08|185.08|187.08|185.08|0
1632360060000|2021-09-23 01:21:00|187.27|185.27|187.46|185.46|187.46|185.46|187.27|185.27|0
1632360070000|2021-09-23 01:21:10|187.65|185.65|187.46|185.46|187.65|185.65|187.46|185.46|0
1632360080000|2021-09-23 01:21:20|187.65|185.65|187.65|185.65|187.65|185.65|187.65|185.65|0
1632360090000|2021-09-23 01:21:30|187.46|185.46|187.46|185.46|187.46|185.46|187.46|185.46|0
1632360100000|2021-09-23 01:21:40|187.65|185.65|187.65|185.65|187.65|185.65|187.65|185.65|0
1632360110000|2021-09-23 01:21:50|187.84|185.84|188.03|186.03|188.03|186.03|187.84|185.84|0
1632360120000|2021-09-23 01:22:00|188.22|186.22|188.03|186.03|188.22|186.22|188.03|186.03|0
1632360140000|2021-09-23 01:22:20|187.84|185.84|188.22|186.22|188.22|186.22|187.84|185.84|0
1632360150000|2021-09-23 01:22:30|188.03|186.03|188.03|186.03|188.03|186.03|188.03|186.03|0
1632360160000|2021-09-23 01:22:40|188.12|186.12|188.41|186.41|188.41|186.41|188.03|186.03|0
1632360180000|2021-09-23 01:23:00|188.6|186.6|188.6|186.6|188.6|186.6|188.6|186.6|0
1632360190000|2021-09-23 01:23:10|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1632360210000|2021-09-23 01:23:30|188.22|186.22|188.22|186.22|188.22|186.22|188.22|186.22|0
1632360220000|2021-09-23 01:23:40|188.12|186.12|187.84|185.84|188.12|186.12|187.84|185.84|0
1632360230000|2021-09-23 01:23:50|188.03|186.03|188.03|186.03|188.03|186.03|188.03|186.03|0
1632360240000|2021-09-23 01:24:00|187.84|185.84|187.84|185.84|188.03|186.03|187.84|185.84|0
1632360250000|2021-09-23 01:24:10|187.74|185.74|187.65|185.65|187.84|185.84|187.65|185.65|0
1632360260000|2021-09-23 01:24:20|187.45|185.45|187.45|185.45|187.65|185.65|187.45|185.45|0
1632360270000|2021-09-23 01:24:30|187.55|185.55|187.65|185.65|187.65|185.65|187.45|185.45|0
1632360280000|2021-09-23 01:24:40|187.84|185.84|187.64|185.64|187.84|185.84|187.64|185.64|0
1632360290000|2021-09-23 01:24:50|187.84|185.84|187.84|185.84|187.84|185.84|187.64|185.64|0
1632360300000|2021-09-23 01:25:00|187.64|185.64|188.03|186.03|188.03|186.03|187.64|185.64|0
1632360310000|2021-09-23 01:25:10|188.22|186.22|188.03|186.03|188.22|186.22|188.03|186.03|0
1632360320000|2021-09-23 01:25:20|188.12|186.12|188.12|186.12|188.12|186.12|188.03|186.03|0
1632360330000|2021-09-23 01:25:30|188.22|186.22|188.03|186.03|188.22|186.22|188.03|186.03|0
1632360340000|2021-09-23 01:25:40|188.12|186.12|188.22|186.22|188.22|186.22|188.03|186.03|0
1632360350000|2021-09-23 01:25:50|188.03|186.03|188.03|186.03|188.03|186.03|188.03|186.03|0
1632360360000|2021-09-23 01:26:00|188.22|186.22|188.41|186.41|188.41|186.41|188.22|186.22|0
1632360370000|2021-09-23 01:26:10|188.22|186.22|188.22|186.22|188.22|186.22|188.03|186.03|0
1632360380000|2021-09-23 01:26:20|188.12|186.12|188.12|186.12|188.22|186.22|188.02|186.02|0
1632360390000|2021-09-23 01:26:30|188.22|186.22|188.02|186.02|188.22|186.22|188.02|186.02|0
1632360400000|2021-09-23 01:26:40|188.12|186.12|188.02|186.02|188.12|186.12|188.02|186.02|0
1632360410000|2021-09-23 01:26:50|187.83|185.83|188.22|186.22|188.22|186.22|187.83|185.83|0
1632360420000|2021-09-23 01:27:00|188.31|186.31|188.21|186.21|188.31|186.31|188.21|186.21|0
1632360440000|2021-09-23 01:27:20|188.12|186.12|188.02|186.02|188.21|186.21|188.02|186.02|0
1632360450000|2021-09-23 01:27:30|188.12|186.12|188.02|186.02|188.12|186.12|188.02|186.02|0
1632360480000|2021-09-23 01:28:00|188.21|186.21|188.11|186.11|188.21|186.21|188.11|186.11|0
1632360490000|2021-09-23 01:28:10|188.21|186.21|188.21|186.21|188.21|186.21|188.11|186.11|0
1632360500000|2021-09-23 01:28:20|188.02|186.02|188.02|186.02|188.02|186.02|188.02|186.02|0
1632360530000|2021-09-23 01:28:50|188.21|186.21|188.02|186.02|188.21|186.21|188.02|186.02|0
1632360540000|2021-09-23 01:29:00|188.11|186.11|188.21|186.21|188.21|186.21|188.11|186.11|0
1632360550000|2021-09-23 01:29:10|188.02|186.02|188.02|186.02|188.02|186.02|188.02|186.02|0
1632360560000|2021-09-23 01:29:20|188.21|186.21|188.21|186.21|188.21|186.21|188.21|186.21|0
1632360570000|2021-09-23 01:29:30|188.4|186.4|188.3|186.3|188.4|186.4|188.3|186.3|0
1632360580000|2021-09-23 01:29:40|188.4|186.4|188.4|186.4|188.4|186.4|188.4|186.4|0
1632360590000|2021-09-23 01:29:50|188.59|186.59|188.59|186.59|188.59|186.59|188.59|186.59|0
1632360610000|2021-09-23 01:30:10|188.78|186.78|188.78|186.78|188.78|186.78|188.78|186.78|0
1632360640000|2021-09-23 01:30:40|188.98|186.98|188.98|186.98|188.98|186.98|188.98|186.98|0
1632360650000|2021-09-23 01:30:50|189.17|187.17|189.17|187.17|189.17|187.17|189.17|187.17|0
1632360660000|2021-09-23 01:31:00|189.07|187.07|188.98|186.98|189.07|187.07|188.98|186.98|0
1632360670000|2021-09-23 01:31:10|188.88|186.88|188.98|186.98|188.98|186.98|188.88|186.88|0
1632360680000|2021-09-23 01:31:20|188.78|186.78|188.88|186.88|188.88|186.88|188.78|186.78|0
1632360690000|2021-09-23 01:31:30|188.97|186.97|188.59|186.59|188.97|186.97|188.59|186.59|0
1632360700000|2021-09-23 01:31:40|188.78|186.78|188.97|186.97|188.97|186.97|188.78|186.78|0
1632360710000|2021-09-23 01:31:50|189.17|187.17|189.17|187.17|189.17|187.17|189.07|187.07|0
1632360720000|2021-09-23 01:32:00|189.36|187.36|188.97|186.97|189.36|187.36|188.97|186.97|0
1632360730000|2021-09-23 01:32:10|189.17|187.17|189.17|187.17|189.17|187.17|189.17|187.17|0
1632360740000|2021-09-23 01:32:20|189.36|187.36|189.36|187.36|189.36|187.36|189.36|187.36|0
1632360770000|2021-09-23 01:32:50|189.55|187.55|189.74|187.74|189.74|187.74|189.36|187.36|0
1632360790000|2021-09-23 01:33:10|189.93|187.93|189.74|187.74|189.93|187.93|189.74|187.74|0
1632360800000|2021-09-23 01:33:20|189.55|187.55|189.93|187.93|189.93|187.93|189.55|187.55|0
1632360810000|2021-09-23 01:33:30|189.74|187.74|189.74|187.74|189.93|187.93|189.74|187.74|0
1632360820000|2021-09-23 01:33:40|189.93|187.93|189.93|187.93|189.93|187.93|189.93|187.93|0
1632360830000|2021-09-23 01:33:50|190.12|188.12|190.12|188.12|190.12|188.12|190.12|188.12|0
1632360840000|2021-09-23 01:34:00|190.31|188.31|190.31|188.31|190.31|188.31|190.31|188.31|0
1632360860000|2021-09-23 01:34:20|190.12|188.12|190.12|188.12|190.12|188.12|190.12|188.12|0
1632360900000|2021-09-23 01:35:00|190.31|188.31|190.12|188.12|190.31|188.31|190.12|188.12|0
1632360930000|2021-09-23 01:35:30|190.31|188.31|190.12|188.12|190.31|188.31|190.12|188.12|0
1632360960000|2021-09-23 01:36:00|189.93|187.93|189.93|187.93|189.93|187.93|189.93|187.93|0
1632360970000|2021-09-23 01:36:10|189.74|187.74|189.74|187.74|189.74|187.74|189.74|187.74|0
1632360980000|2021-09-23 01:36:20|189.44|187.44|189.44|187.44|189.54|187.54|189.35|187.35|0
1632360990000|2021-09-23 01:36:30|189.54|187.54|189.54|187.54|189.54|187.54|189.35|187.35|0
1632361000000|2021-09-23 01:36:40|189.74|187.74|189.93|187.93|189.93|187.93|189.74|187.74|0
1632361010000|2021-09-23 01:36:50|189.83|187.83|189.74|187.74|189.83|187.83|189.74|187.74|0
1632361020000|2021-09-23 01:37:00|189.73|187.73|189.73|187.73|189.73|187.73|189.73|187.73|0
1632361030000|2021-09-23 01:37:10|189.93|187.93|189.93|187.93|189.93|187.93|189.93|187.93|0
1632361050000|2021-09-23 01:37:30|189.73|187.73|189.83|187.83|189.93|187.93|189.73|187.73|0
1632361060000|2021-09-23 01:37:40|189.73|187.73|189.73|187.73|189.73|187.73|189.73|187.73|0
1632361070000|2021-09-23 01:37:50|189.54|187.54|189.54|187.54|189.54|187.54|189.54|187.54|0
1632361080000|2021-09-23 01:38:00|189.35|187.35|189.35|187.35|189.35|187.35|189.35|187.35|0
1632361120000|2021-09-23 01:38:40|189.44|187.44|189.35|187.35|189.44|187.44|189.35|187.35|0
1632361130000|2021-09-23 01:38:50|189.16|187.16|189.25|187.25|189.35|187.35|189.16|187.16|0
1632361140000|2021-09-23 01:39:00|189.16|187.16|189.35|187.35|189.35|187.35|189.16|187.16|0
1632361150000|2021-09-23 01:39:10|189.16|187.16|189.16|187.16|189.16|187.16|189.16|187.16|0
1632361160000|2021-09-23 01:39:20|189.35|187.35|189.16|187.16|189.35|187.35|189.16|187.16|0
1632361170000|2021-09-23 01:39:30|189.06|187.06|188.97|186.97|189.06|187.06|188.97|186.97|0
1632361190000|2021-09-23 01:39:50|188.77|186.77|188.97|186.97|188.97|186.97|188.77|186.77|0
1632361200000|2021-09-23 01:40:00|188.87|186.87|189.16|187.16|189.16|187.16|188.87|186.87|0
1632361210000|2021-09-23 01:40:10|189.25|187.25|189.35|187.35|189.35|187.35|189.16|187.16|0
1632361220000|2021-09-23 01:40:20|189.16|187.16|189.16|187.16|189.16|187.16|188.97|186.97|0
1632361230000|2021-09-23 01:40:30|188.97|186.97|188.97|186.97|188.97|186.97|188.97|186.97|0
1632361240000|2021-09-23 01:40:40|188.96|186.96|188.67|186.67|188.96|186.96|188.67|186.67|0
1632361250000|2021-09-23 01:40:50|188.58|186.58|188.39|186.39|188.58|186.58|188.39|186.39|0
1632361260000|2021-09-23 01:41:00|188.2|186.2|188.39|186.39|188.39|186.39|188.2|186.2|0
1632361270000|2021-09-23 01:41:10|188.2|186.2|188.39|186.39|188.39|186.39|188.2|186.2|0
1632361290000|2021-09-23 01:41:30|188.48|186.48|188.58|186.58|188.58|186.58|188.48|186.48|0
1632361320000|2021-09-23 01:42:00|188.39|186.39|188.58|186.58|188.58|186.58|188.39|186.39|0
1632361330000|2021-09-23 01:42:10|188.48|186.48|188.48|186.48|188.48|186.48|188.39|186.39|0
1632361340000|2021-09-23 01:42:20|188.58|186.58|188.2|186.2|188.58|186.58|188.2|186.2|0
1632361350000|2021-09-23 01:42:30|188.29|186.29|188.39|186.39|188.39|186.39|188.29|186.29|0
1632361360000|2021-09-23 01:42:40|188.58|186.58|188.58|186.58|188.58|186.58|188.58|186.58|0
1632361370000|2021-09-23 01:42:50|188.48|186.48|188.58|186.58|188.58|186.58|188.39|186.39|0
1632361380000|2021-09-23 01:43:00|188.39|186.39|188.2|186.2|188.39|186.39|188.2|186.2|0
1632361390000|2021-09-23 01:43:10|188.39|186.39|188.48|186.48|188.48|186.48|188.39|186.39|0
1632361400000|2021-09-23 01:43:20|188.39|186.39|188.39|186.39|188.39|186.39|188.39|186.39|0
1632361410000|2021-09-23 01:43:30|188.58|186.58|188.39|186.39|188.58|186.58|188.39|186.39|0
1632361420000|2021-09-23 01:43:40|188.58|186.58|188.39|186.39|188.58|186.58|188.39|186.39|0
1632361430000|2021-09-23 01:43:50|188.58|186.58|188.39|186.39|188.58|186.58|188.39|186.39|0
1632361440000|2021-09-23 01:44:00|188.58|186.58|188.58|186.58|188.58|186.58|188.48|186.48|0
1632361450000|2021-09-23 01:44:10|188.67|186.67|188.96|186.96|188.96|186.96|188.67|186.67|0
1632361460000|2021-09-23 01:44:20|188.86|186.86|188.77|186.77|188.86|186.86|188.77|186.77|0
1632361480000|2021-09-23 01:44:40|188.96|186.96|188.96|186.96|188.96|186.96|188.96|186.96|0
1632361500000|2021-09-23 01:45:00|189.15|187.15|189.15|187.15|189.34|187.34|189.15|187.15|0
1632361510000|2021-09-23 01:45:10|189.34|187.34|189.34|187.34|189.34|187.34|189.34|187.34|0
1632361520000|2021-09-23 01:45:20|189.53|187.53|189.92|187.92|189.92|187.92|189.53|187.53|0
1632361540000|2021-09-23 01:45:40|189.82|187.82|189.73|187.73|189.82|187.82|189.73|187.73|0
1632361550000|2021-09-23 01:45:50|189.82|187.82|189.73|187.73|189.82|187.82|189.73|187.73|0
1632361570000|2021-09-23 01:46:10|189.82|187.82|189.82|187.82|189.82|187.82|189.82|187.82|0
1632361580000|2021-09-23 01:46:20|189.92|187.92|189.72|187.72|189.92|187.92|189.72|187.72|0
1632361590000|2021-09-23 01:46:30|189.92|187.92|189.72|187.72|189.92|187.92|189.72|187.72|0
1632361600000|2021-09-23 01:46:40|189.82|187.82|189.72|187.72|189.82|187.82|189.72|187.72|0
1632361610000|2021-09-23 01:46:50|189.53|187.53|189.53|187.53|189.53|187.53|189.53|187.53|0
1632361620000|2021-09-23 01:47:00|189.43|187.43|189.53|187.53|189.53|187.53|189.43|187.43|0
1632361630000|2021-09-23 01:47:10|189.72|187.72|189.34|187.34|189.72|187.72|189.34|187.34|0
1632361640000|2021-09-23 01:47:20|189.43|187.43|189.34|187.34|189.43|187.43|189.34|187.34|0
1632361650000|2021-09-23 01:47:30|189.15|187.15|189.15|187.15|189.15|187.15|189.15|187.15|0
1632361670000|2021-09-23 01:47:50|189.34|187.34|189.15|187.15|189.34|187.34|189.15|187.15|0
1632361680000|2021-09-23 01:48:00|188.96|186.96|188.96|186.96|188.96|186.96|188.96|186.96|0
1632361690000|2021-09-23 01:48:10|189.15|187.15|189.15|187.15|189.15|187.15|189.15|187.15|0
1632361700000|2021-09-23 01:48:20|189.34|187.34|189.15|187.15|189.34|187.34|189.15|187.15|0
1632361710000|2021-09-23 01:48:30|189.05|187.05|188.96|186.96|189.15|187.15|188.96|186.96|0
1632361720000|2021-09-23 01:48:40|189.15|187.15|188.96|186.96|189.15|187.15|188.96|186.96|0
1632361730000|2021-09-23 01:48:50|189.15|187.15|188.96|186.96|189.15|187.15|188.86|186.86|0
1632361740000|2021-09-23 01:49:00|188.76|186.76|188.76|186.76|188.96|186.96|188.76|186.76|0
1632361750000|2021-09-23 01:49:10|188.86|186.86|188.76|186.76|188.86|186.86|188.76|186.76|0
1632361770000|2021-09-23 01:49:30|188.96|186.96|188.96|186.96|188.96|186.96|188.96|186.96|0
1632361780000|2021-09-23 01:49:40|189.15|187.15|189.15|187.15|189.15|187.15|189.15|187.15|0
1632361790000|2021-09-23 01:49:50|189.34|187.34|189.34|187.34|189.43|187.43|189.34|187.34|0
1632361800000|2021-09-23 01:50:00|189.53|187.53|189.53|187.53|189.53|187.53|189.53|187.53|0
1632361810000|2021-09-23 01:50:10|189.34|187.34|189.53|187.53|189.53|187.53|189.34|187.34|0
1632361820000|2021-09-23 01:50:20|189.34|187.34|189.34|187.34|189.34|187.34|189.34|187.34|0
1632361830000|2021-09-23 01:50:30|189.15|187.15|189.24|187.24|189.34|187.34|189.15|187.15|0
1632361840000|2021-09-23 01:50:40|189.34|187.34|189.34|187.34|189.34|187.34|189.24|187.24|0
1632361850000|2021-09-23 01:50:50|189.15|187.15|189.15|187.15|189.15|187.15|189.15|187.15|0
1632361860000|2021-09-23 01:51:00|188.95|186.95|188.95|186.95|188.95|186.95|188.95|186.95|0
1632361870000|2021-09-23 01:51:10|188.76|186.76|188.76|186.76|188.76|186.76|188.76|186.76|0
1632361880000|2021-09-23 01:51:20|188.57|186.57|188.66|186.66|188.76|186.76|188.57|186.57|0
1632361890000|2021-09-23 01:51:30|188.76|186.76|188.76|186.76|188.76|186.76|188.76|186.76|0
1632361900000|2021-09-23 01:51:40|188.57|186.57|188.57|186.57|188.66|186.66|188.57|186.57|0
1632361910000|2021-09-23 01:51:50|188.38|186.38|188.38|186.38|188.38|186.38|188.38|186.38|0
1632361920000|2021-09-23 01:52:00|188.19|186.19|188|186|188.19|186.19|188|186|0
1632361930000|2021-09-23 01:52:10|187.81|185.81|188|186|188|186|187.81|185.81|0
1632361940000|2021-09-23 01:52:20|187.81|185.81|187.81|185.81|187.81|185.81|187.62|185.62|0
1632361960000|2021-09-23 01:52:40|188|186|188|186|188|186|188|186|0
1632361980000|2021-09-23 01:53:00|188.19|186.19|188.19|186.19|188.19|186.19|188.19|186.19|0
1632361990000|2021-09-23 01:53:10|188|186|188|186|188|186|188|186|0
1632362000000|2021-09-23 01:53:20|187.9|185.9|187.8|185.8|187.9|185.9|187.8|185.8|0
1632362020000|2021-09-23 01:53:40|188|186|187.8|185.8|188|186|187.8|185.8|0
1632362030000|2021-09-23 01:53:50|187.61|185.61|187.61|185.61|187.61|185.61|187.61|185.61|0
1632362040000|2021-09-23 01:54:00|187.8|185.8|187.8|185.8|187.8|185.8|187.8|185.8|0
1632362050000|2021-09-23 01:54:10|187.99|185.99|187.9|185.9|187.99|185.99|187.9|185.9|0
1632362060000|2021-09-23 01:54:20|187.8|185.8|187.9|185.9|187.9|185.9|187.8|185.8|0
1632362070000|2021-09-23 01:54:30|187.8|185.8|187.99|185.99|187.99|185.99|187.8|185.8|0
1632362080000|2021-09-23 01:54:40|187.8|185.8|187.8|185.8|187.89|185.89|187.8|185.8|0
1632362100000|2021-09-23 01:55:00|187.99|185.99|186.65|184.65|187.99|185.99|186.65|184.65|0
1632362110000|2021-09-23 01:55:10|186.84|184.84|186.84|184.84|186.84|184.84|186.84|184.84|0
1632362120000|2021-09-23 01:55:20|187.04|185.04|187.04|185.04|187.04|185.04|187.04|185.04|0
1632362130000|2021-09-23 01:55:30|187.23|185.23|187.23|185.23|187.23|185.23|187.04|185.04|0
1632362140000|2021-09-23 01:55:40|187.13|185.13|187.04|185.04|187.23|185.23|187.04|185.04|0
1632362150000|2021-09-23 01:55:50|187.23|185.23|187.23|185.23|187.23|185.23|187.23|185.23|0
1632362160000|2021-09-23 01:56:00|187.42|185.42|187.42|185.42|187.51|185.51|187.42|185.42|0
1632362180000|2021-09-23 01:56:20|187.61|185.61|187.61|185.61|187.8|185.8|187.61|185.61|0
1632362200000|2021-09-23 01:56:40|187.8|185.8|187.8|185.8|187.8|185.8|187.8|185.8|0
1632362210000|2021-09-23 01:56:50|187.61|185.61|187.61|185.61|187.61|185.61|187.61|185.61|0
1632362220000|2021-09-23 01:57:00|187.8|185.8|187.61|185.61|187.8|185.8|187.61|185.61|0
1632362240000|2021-09-23 01:57:20|187.42|185.42|187.42|185.42|187.61|185.61|187.42|185.42|0
1632362250000|2021-09-23 01:57:30|187.23|185.23|187.32|185.32|187.32|185.32|187.23|185.23|0
1632362260000|2021-09-23 01:57:40|187.42|185.42|187.42|185.42|187.42|185.42|187.23|185.23|0
1632362270000|2021-09-23 01:57:50|187.32|185.32|187.23|185.23|187.32|185.32|187.23|185.23|0
1632362280000|2021-09-23 01:58:00|186.84|184.84|186.84|184.84|186.84|184.84|186.84|184.84|0
1632362290000|2021-09-23 01:58:10|186.65|184.65|186.65|184.65|186.84|184.84|186.65|184.65|0
1632362310000|2021-09-23 01:58:30|186.84|184.84|186.26|184.26|186.84|184.84|186.26|184.26|0
1632362320000|2021-09-23 01:58:40|186.17|184.17|186.07|184.07|186.17|184.17|186.07|184.07|0
1632362330000|2021-09-23 01:58:50|186.26|184.26|186.26|184.26|186.26|184.26|186.07|184.07|0
1632362340000|2021-09-23 01:59:00|186.46|184.46|186.46|184.46|186.46|184.46|186.26|184.26|0
1632362360000|2021-09-23 01:59:20|186.65|184.65|186.55|184.55|186.65|184.65|186.46|184.46|0
1632362370000|2021-09-23 01:59:30|186.65|184.65|186.84|184.84|186.84|184.84|186.65|184.65|0
1632362380000|2021-09-23 01:59:40|186.65|184.65|186.84|184.84|186.84|184.84|186.65|184.65|0
1632362400000|2021-09-23 02:00:00|186.65|184.65|187.22|185.22|187.22|185.22|186.65|184.65|0
1632362410000|2021-09-23 02:00:10|187.42|185.42|187.42|185.42|187.61|185.61|187.42|185.42|0
1632362420000|2021-09-23 02:00:20|187.61|185.61|187.22|185.22|187.61|185.61|187.22|185.22|0
1632362450000|2021-09-23 02:00:50|187.41|185.41|187.41|185.41|187.41|185.41|187.41|185.41|0
1632362470000|2021-09-23 02:01:10|187.22|185.22|187.03|185.03|187.22|185.22|187.03|185.03|0
1632362480000|2021-09-23 02:01:20|187.22|185.22|187.03|185.03|187.22|185.22|187.03|185.03|0
1632362490000|2021-09-23 02:01:30|186.93|184.93|186.84|184.84|187.03|185.03|186.84|184.84|0
1632362500000|2021-09-23 02:01:40|186.65|184.65|186.65|184.65|186.65|184.65|186.45|184.45|0
1632362510000|2021-09-23 02:01:50|186.26|184.26|185.88|183.88|186.26|184.26|185.88|183.88|0
1632362520000|2021-09-23 02:02:00|186.07|184.07|186.07|184.07|186.07|184.07|185.88|183.88|0
1632362530000|2021-09-23 02:02:10|185.88|183.88|185.88|183.88|185.88|183.88|185.88|183.88|0
1632362540000|2021-09-23 02:02:20|186.07|184.07|185.88|183.88|186.07|184.07|185.88|183.88|0
1632362560000|2021-09-23 02:02:40|186.07|184.07|185.69|183.69|186.07|184.07|185.49|183.49|0
1632362570000|2021-09-23 02:02:50|185.49|183.49|185.49|183.49|185.49|183.49|185.3|183.3|0
1632362580000|2021-09-23 02:03:00|185.3|183.3|185.69|183.69|185.69|183.69|185.3|183.3|0
1632362590000|2021-09-23 02:03:10|185.88|183.88|185.88|183.88|185.88|183.88|185.88|183.88|0
1632362600000|2021-09-23 02:03:20|185.69|183.69|185.68|183.68|185.69|183.69|185.68|183.68|0
1632362610000|2021-09-23 02:03:30|185.49|183.49|185.3|183.3|185.49|183.49|185.3|183.3|0
1632362630000|2021-09-23 02:03:50|185.11|183.11|184.73|182.73|185.11|183.11|184.73|182.73|0
1632362640000|2021-09-23 02:04:00|184.92|182.92|184.92|182.92|184.92|182.92|184.73|182.73|0
1632362650000|2021-09-23 02:04:10|184.73|182.73|184.73|182.73|184.73|182.73|184.73|182.73|0
1632362660000|2021-09-23 02:04:20|184.92|182.92|184.92|182.92|184.92|182.92|184.92|182.92|0
1632362670000|2021-09-23 02:04:30|184.82|182.82|184.82|182.82|184.82|182.82|184.82|182.82|0
1632362680000|2021-09-23 02:04:40|184.73|182.73|184.73|182.73|184.73|182.73|184.73|182.73|0
1632362690000|2021-09-23 02:04:50|184.92|182.92|184.92|182.92|184.92|182.92|184.92|182.92|0
1632362700000|2021-09-23 02:05:00|185.11|183.11|185.3|183.3|185.3|183.3|185.11|183.11|0
1632362710000|2021-09-23 02:05:10|185.11|183.11|185.11|183.11|185.11|183.11|184.92|182.92|0
1632362720000|2021-09-23 02:05:20|185.3|183.3|185.3|183.3|185.3|183.3|185.3|183.3|0
1632362730000|2021-09-23 02:05:30|185.2|183.2|185.3|183.3|185.3|183.3|185.11|183.11|0
1632362740000|2021-09-23 02:05:40|185.49|183.49|185.49|183.49|185.49|183.49|185.49|183.49|0
1632362750000|2021-09-23 02:05:50|185.39|183.39|185.49|183.49|185.49|183.49|185.3|183.3|0
1632362760000|2021-09-23 02:06:00|185.39|183.39|185.49|183.49|185.49|183.49|185.39|183.39|0
1632362770000|2021-09-23 02:06:10|185.3|183.3|185.49|183.49|185.49|183.49|185.3|183.3|0
1632362780000|2021-09-23 02:06:20|185.3|183.3|185.49|183.49|185.49|183.49|185.3|183.3|0
1632362790000|2021-09-23 02:06:30|185.68|183.68|185.68|183.68|185.68|183.68|185.68|183.68|0
1632362800000|2021-09-23 02:06:40|185.87|183.87|186.06|184.06|186.06|184.06|185.87|183.87|0
1632362810000|2021-09-23 02:06:50|186.26|184.26|186.26|184.26|186.26|184.26|186.26|184.26|0
1632362820000|2021-09-23 02:07:00|186.45|184.45|186.45|184.45|186.64|184.64|186.45|184.45|0
1632362830000|2021-09-23 02:07:10|186.26|184.26|186.45|184.45|186.45|184.45|186.26|184.26|0
1632362840000|2021-09-23 02:07:20|186.26|184.26|186.45|184.45|186.45|184.45|186.26|184.26|0
1632362860000|2021-09-23 02:07:40|186.64|184.64|186.45|184.45|186.64|184.64|186.45|184.45|0
1632362870000|2021-09-23 02:07:50|186.35|184.35|186.06|184.06|186.35|184.35|186.06|184.06|0
1632362880000|2021-09-23 02:08:00|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632362890000|2021-09-23 02:08:10|186.16|184.16|186.06|184.06|186.16|184.16|186.06|184.06|0
1632362900000|2021-09-23 02:08:20|186.15|184.15|186.25|184.25|186.45|184.45|186.15|184.15|0
1632362910000|2021-09-23 02:08:30|186.45|184.45|186.25|184.25|186.45|184.45|186.15|184.15|0
1632362920000|2021-09-23 02:08:40|186.45|184.45|186.64|184.64|186.64|184.64|186.45|184.45|0
1632362930000|2021-09-23 02:08:50|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1632362940000|2021-09-23 02:09:00|186.64|184.64|186.06|184.06|186.64|184.64|186.06|184.06|0
1632362950000|2021-09-23 02:09:10|186.15|184.15|186.06|184.06|186.15|184.15|186.06|184.06|0
1632362960000|2021-09-23 02:09:20|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632362970000|2021-09-23 02:09:30|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632362980000|2021-09-23 02:09:40|186.25|184.25|186.06|184.06|186.25|184.25|186.06|184.06|0
1632362990000|2021-09-23 02:09:50|186.15|184.15|186.15|184.15|186.15|184.15|186.15|184.15|0
1632363000000|2021-09-23 02:10:00|186.25|184.25|186.25|184.25|186.25|184.25|186.15|184.15|0
1632363010000|2021-09-23 02:10:10|186.06|184.06|186.06|184.06|186.25|184.25|186.06|184.06|0
1632363020000|2021-09-23 02:10:20|186.25|184.25|186.25|184.25|186.25|184.25|186.06|184.06|0
1632363030000|2021-09-23 02:10:30|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632363040000|2021-09-23 02:10:40|186.25|184.25|186.25|184.25|186.25|184.25|186.25|184.25|0
1632363050000|2021-09-23 02:10:50|186.06|184.06|186.25|184.25|186.25|184.25|186.06|184.06|0
1632363060000|2021-09-23 02:11:00|186.06|184.06|186.06|184.06|186.15|184.15|186.06|184.06|0
1632363080000|2021-09-23 02:11:20|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632363090000|2021-09-23 02:11:30|185.96|183.96|185.96|183.96|186.06|184.06|185.87|183.87|0
1632363100000|2021-09-23 02:11:40|185.77|183.77|185.68|183.68|185.77|183.77|185.68|183.68|0
1632363110000|2021-09-23 02:11:50|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632363120000|2021-09-23 02:12:00|185.77|183.77|185.87|183.87|185.87|183.87|185.77|183.77|0
1632363130000|2021-09-23 02:12:10|185.77|183.77|185.87|183.87|185.87|183.87|185.77|183.77|0
1632363160000|2021-09-23 02:12:40|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632363170000|2021-09-23 02:12:50|186.25|184.25|186.25|184.25|186.25|184.25|186.25|184.25|0
1632363180000|2021-09-23 02:13:00|186.06|184.06|186.44|184.44|186.44|184.44|186.06|184.06|0
1632363200000|2021-09-23 02:13:20|186.63|184.63|186.44|184.44|186.63|184.63|186.44|184.44|0
1632363210000|2021-09-23 02:13:30|186.25|184.25|186.44|184.44|186.44|184.44|186.25|184.25|0
1632363240000|2021-09-23 02:14:00|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1632363250000|2021-09-23 02:14:10|186.44|184.44|186.63|184.63|186.63|184.63|186.44|184.44|0
1632363270000|2021-09-23 02:14:30|186.72|184.72|186.82|184.82|186.82|184.82|186.72|184.72|0
1632363280000|2021-09-23 02:14:40|186.63|184.63|186.63|184.63|186.63|184.63|186.63|184.63|0
1632363300000|2021-09-23 02:15:00|186.82|184.82|186.82|184.82|186.82|184.82|186.82|184.82|0
1632363310000|2021-09-23 02:15:10|187.02|185.02|187.02|185.02|187.02|185.02|187.02|185.02|0
1632363320000|2021-09-23 02:15:20|187.01|185.01|186.82|184.82|187.01|185.01|186.82|184.82|0
1632363340000|2021-09-23 02:15:40|186.63|184.63|186.63|184.63|186.63|184.63|186.63|184.63|0
1632363370000|2021-09-23 02:16:10|186.53|184.53|186.63|184.63|186.63|184.63|186.53|184.53|0
1632363380000|2021-09-23 02:16:20|186.44|184.44|186.44|184.44|186.44|184.44|186.44|184.44|0
1632363390000|2021-09-23 02:16:30|186.53|184.53|186.44|184.44|186.53|184.53|186.44|184.44|0
1632363410000|2021-09-23 02:16:50|186.25|184.25|186.05|184.05|186.25|184.25|186.05|184.05|0
1632363440000|2021-09-23 02:17:20|186.25|184.25|186.05|184.05|186.25|184.25|186.05|184.05|0
1632363450000|2021-09-23 02:17:30|185.86|183.86|185.86|183.86|186.05|184.05|185.86|183.86|0
1632363460000|2021-09-23 02:17:40|185.95|183.95|185.95|183.95|185.95|183.95|185.95|183.95|0
1632363470000|2021-09-23 02:17:50|185.86|183.86|186.05|184.05|186.05|184.05|185.86|183.86|0
1632363480000|2021-09-23 02:18:00|185.86|183.86|186.05|184.05|186.05|184.05|185.86|183.86|0
1632363490000|2021-09-23 02:18:10|186.14|184.14|186.14|184.14|186.14|184.14|186.14|184.14|0
1632363500000|2021-09-23 02:18:20|186.24|184.24|186.24|184.24|186.24|184.24|186.05|184.05|0
1632363510000|2021-09-23 02:18:30|186.44|184.44|186.24|184.24|186.44|184.44|186.24|184.24|0
1632363520000|2021-09-23 02:18:40|186.44|184.44|186.24|184.24|186.44|184.44|186.24|184.24|0
1632363530000|2021-09-23 02:18:50|186.14|184.14|186.24|184.24|186.24|184.24|186.05|184.05|0
1632363540000|2021-09-23 02:19:00|186.44|184.44|186.24|184.24|186.44|184.44|186.24|184.24|0
1632363550000|2021-09-23 02:19:10|186.34|184.34|186.24|184.24|186.34|184.34|186.24|184.24|0
1632363560000|2021-09-23 02:19:20|186.14|184.14|186.14|184.14|186.24|184.24|186.14|184.14|0
1632363570000|2021-09-23 02:19:30|186.24|184.24|186.24|184.24|186.24|184.24|186.24|184.24|0
1632363590000|2021-09-23 02:19:50|186.43|184.43|186.43|184.43|186.43|184.43|186.24|184.24|0
1632363620000|2021-09-23 02:20:20|186.53|184.53|186.43|184.43|186.53|184.53|186.43|184.43|0
1632363640000|2021-09-23 02:20:40|186.24|184.24|186.24|184.24|186.24|184.24|186.24|184.24|0
1632363660000|2021-09-23 02:21:00|186.43|184.43|186.43|184.43|186.43|184.43|186.43|184.43|0
1632363670000|2021-09-23 02:21:10|186.24|184.24|186.62|184.62|186.62|184.62|186.24|184.24|0
1632363700000|2021-09-23 02:21:40|186.72|184.72|186.72|184.72|186.72|184.72|186.72|184.72|0
1632363710000|2021-09-23 02:21:50|186.62|184.62|186.43|184.43|186.62|184.62|186.43|184.43|0
1632363720000|2021-09-23 02:22:00|186.24|184.24|186.43|184.43|186.43|184.43|186.24|184.24|0
1632363730000|2021-09-23 02:22:10|186.24|184.24|186.24|184.24|186.24|184.24|186.24|184.24|0
1632363740000|2021-09-23 02:22:20|186.05|184.05|186.05|184.05|186.05|184.05|186.05|184.05|0
1632363750000|2021-09-23 02:22:30|185.86|183.86|185.86|183.86|185.86|183.86|185.86|183.86|0
1632363760000|2021-09-23 02:22:40|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632363770000|2021-09-23 02:22:50|185.47|183.47|185.47|183.47|185.47|183.47|185.47|183.47|0
1632363780000|2021-09-23 02:23:00|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632363790000|2021-09-23 02:23:10|185.56|183.56|185.47|183.47|185.56|183.56|185.47|183.47|0
1632363800000|2021-09-23 02:23:20|185.56|183.56|185.66|183.66|185.66|183.66|185.47|183.47|0
1632363810000|2021-09-23 02:23:30|185.47|183.47|185.56|183.56|185.56|183.56|185.47|183.47|0
1632363820000|2021-09-23 02:23:40|185.66|183.66|185.47|183.47|185.66|183.66|185.47|183.47|0
1632363850000|2021-09-23 02:24:10|185.66|183.66|185.66|183.66|185.66|183.66|185.47|183.47|0
1632363860000|2021-09-23 02:24:20|185.47|183.47|185.28|183.28|185.47|183.47|185.28|183.28|0
1632363870000|2021-09-23 02:24:30|185.09|183.09|185.09|183.09|185.09|183.09|185.09|183.09|0
1632363880000|2021-09-23 02:24:40|184.9|182.9|185.09|183.09|185.09|183.09|184.9|182.9|0
1632363890000|2021-09-23 02:24:50|184.9|182.9|185.09|183.09|185.09|183.09|184.9|182.9|0
1632363900000|2021-09-23 02:25:00|184.9|182.9|184.9|182.9|184.9|182.9|184.71|182.71|0
1632363920000|2021-09-23 02:25:20|185.09|183.09|185.09|183.09|185.09|183.09|185.09|183.09|0
1632363940000|2021-09-23 02:25:40|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632363950000|2021-09-23 02:25:50|185.47|183.47|185.47|183.47|185.47|183.47|185.47|183.47|0
1632363970000|2021-09-23 02:26:10|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632363980000|2021-09-23 02:26:20|185.47|183.47|185.47|183.47|185.47|183.47|185.37|183.37|0
1632363990000|2021-09-23 02:26:30|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632364000000|2021-09-23 02:26:40|185.37|183.37|185.47|183.47|185.47|183.47|185.28|183.28|0
1632364010000|2021-09-23 02:26:50|185.28|183.28|184.89|182.89|185.28|183.28|184.7|182.7|0
1632364020000|2021-09-23 02:27:00|184.99|182.99|184.89|182.89|184.99|182.99|184.89|182.89|0
1632364030000|2021-09-23 02:27:10|184.51|182.51|184.7|182.7|184.7|182.7|184.51|182.51|0
1632364040000|2021-09-23 02:27:20|184.6|182.6|184.7|182.7|184.7|182.7|184.6|182.6|0
1632364050000|2021-09-23 02:27:30|184.79|182.79|184.7|182.7|184.79|182.79|184.7|182.7|0
1632364060000|2021-09-23 02:27:40|184.79|182.79|184.89|182.89|184.89|182.89|184.7|182.7|0
1632364070000|2021-09-23 02:27:50|185.08|183.08|185.28|183.28|185.28|183.28|185.08|183.08|0
1632364080000|2021-09-23 02:28:00|185.47|183.47|185.66|183.66|185.66|183.66|185.47|183.47|0
1632364100000|2021-09-23 02:28:20|186.04|184.04|186.23|184.23|186.23|184.23|186.04|184.04|0
1632364110000|2021-09-23 02:28:30|186.43|184.43|186.43|184.43|186.43|184.43|186.33|184.33|0
1632364120000|2021-09-23 02:28:40|186.42|184.42|186.62|184.62|186.62|184.62|186.42|184.42|0
1632364130000|2021-09-23 02:28:50|186.42|184.42|186.81|184.81|186.81|184.81|186.42|184.42|0
1632364140000|2021-09-23 02:29:00|187|185|187|185|187|185|186.81|184.81|0
1632364150000|2021-09-23 02:29:10|187.19|185.19|187.19|185.19|187.19|185.19|187.19|185.19|0
1632364170000|2021-09-23 02:29:30|187.09|185.09|187.19|185.19|187.19|185.19|187.09|185.09|0
1632364180000|2021-09-23 02:29:40|187|185|187|185|187|185|187|185|0
1632364190000|2021-09-23 02:29:50|186.81|184.81|186.62|184.62|186.81|184.81|186.62|184.62|0
1632364200000|2021-09-23 02:30:00|186.81|184.81|186.81|184.81|186.81|184.81|186.81|184.81|0
1632364210000|2021-09-23 02:30:10|186.62|184.62|186.62|184.62|186.62|184.62|186.62|184.62|0
1632364220000|2021-09-23 02:30:20|186.42|184.42|186.62|184.62|186.62|184.62|186.42|184.42|0
1632364230000|2021-09-23 02:30:30|186.52|184.52|186.42|184.42|186.52|184.52|186.42|184.42|0
1632364240000|2021-09-23 02:30:40|186.23|184.23|186.23|184.23|186.23|184.23|186.23|184.23|0
1632364250000|2021-09-23 02:30:50|186.42|184.42|186.32|184.32|186.42|184.42|186.23|184.23|0
1632364260000|2021-09-23 02:31:00|186.23|184.23|186.23|184.23|186.23|184.23|186.23|184.23|0
1632364270000|2021-09-23 02:31:10|186.42|184.42|186.42|184.42|186.42|184.42|186.23|184.23|0
1632364280000|2021-09-23 02:31:20|186.51|184.51|186.61|184.61|186.61|184.61|186.42|184.42|0
1632364290000|2021-09-23 02:31:30|186.42|184.42|186.61|184.61|186.61|184.61|186.42|184.42|0
1632364300000|2021-09-23 02:31:40|186.42|184.42|186.42|184.42|186.51|184.51|186.42|184.42|0
1632364310000|2021-09-23 02:31:50|186.51|184.51|186.42|184.42|186.61|184.61|186.42|184.42|0
1632364320000|2021-09-23 02:32:00|186.51|184.51|186.42|184.42|186.51|184.51|186.32|184.32|0
1632364330000|2021-09-23 02:32:10|186.23|184.23|186.04|184.04|186.23|184.23|186.04|184.04|0
1632364350000|2021-09-23 02:32:30|185.85|183.85|185.85|183.85|185.85|183.85|185.85|183.85|0
1632364360000|2021-09-23 02:32:40|186.04|184.04|185.85|183.85|186.04|184.04|185.85|183.85|0
1632364370000|2021-09-23 02:32:50|186.04|184.04|186.04|184.04|186.04|184.04|185.85|183.85|0
1632364380000|2021-09-23 02:33:00|185.85|183.85|185.65|183.65|185.85|183.85|185.65|183.65|0
1632364390000|2021-09-23 02:33:10|185.46|183.46|185.65|183.65|185.65|183.65|185.46|183.46|0
1632364410000|2021-09-23 02:33:30|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632364420000|2021-09-23 02:33:40|185.36|183.36|185.46|183.46|185.46|183.46|185.36|183.36|0
1632364430000|2021-09-23 02:33:50|185.27|183.27|185.17|183.17|185.27|183.27|185.08|183.08|0
1632364440000|2021-09-23 02:34:00|185.27|183.27|185.65|183.65|185.65|183.65|185.27|183.27|0
1632364450000|2021-09-23 02:34:10|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632364460000|2021-09-23 02:34:20|185.27|183.27|185.46|183.46|185.46|183.46|185.27|183.27|0
1632364480000|2021-09-23 02:34:40|185.65|183.65|185.46|183.46|185.65|183.65|185.46|183.46|0
1632364490000|2021-09-23 02:34:50|185.27|183.27|185.27|183.27|185.27|183.27|185.27|183.27|0
1632364500000|2021-09-23 02:35:00|185.17|183.17|185.17|183.17|185.17|183.17|185.17|183.17|0
1632364510000|2021-09-23 02:35:10|185.08|183.08|185.08|183.08|185.08|183.08|185.08|183.08|0
1632364530000|2021-09-23 02:35:30|184.89|182.89|185.08|183.08|185.08|183.08|184.89|182.89|0
1632364540000|2021-09-23 02:35:40|185.27|183.27|185.46|183.46|185.46|183.46|185.27|183.27|0
1632364550000|2021-09-23 02:35:50|185.27|183.27|185.17|183.17|185.27|183.27|185.17|183.17|0
1632364560000|2021-09-23 02:36:00|186.03|184.03|186.13|184.13|186.23|184.23|186.03|184.03|0
1632364570000|2021-09-23 02:36:10|186.03|184.03|185.93|183.93|186.03|184.03|185.93|183.93|0
1632364580000|2021-09-23 02:36:20|186.03|184.03|186.03|184.03|186.03|184.03|185.84|183.84|0
1632364590000|2021-09-23 02:36:30|185.93|183.93|185.84|183.84|185.93|183.93|185.84|183.84|0
1632364600000|2021-09-23 02:36:40|186.03|184.03|186.03|184.03|186.13|184.13|186.03|184.03|0
1632364610000|2021-09-23 02:36:50|185.93|183.93|186.03|184.03|186.03|184.03|185.93|183.93|0
1632364620000|2021-09-23 02:37:00|185.84|183.84|186.03|184.03|186.03|184.03|185.84|183.84|0
1632364630000|2021-09-23 02:37:10|185.84|183.84|185.74|183.74|185.84|183.84|185.74|183.74|0
1632364640000|2021-09-23 02:37:20|185.65|183.65|185.65|183.65|185.65|183.65|185.65|183.65|0
1632364660000|2021-09-23 02:37:40|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632364670000|2021-09-23 02:37:50|185.65|183.65|185.65|183.65|185.84|183.84|185.65|183.65|0
1632364680000|2021-09-23 02:38:00|185.84|183.84|185.65|183.65|185.84|183.84|185.65|183.65|0
1632364690000|2021-09-23 02:38:10|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632364720000|2021-09-23 02:38:40|185.26|183.26|185.26|183.26|185.26|183.26|185.26|183.26|0
1632364730000|2021-09-23 02:38:50|185.07|183.07|184.88|182.88|185.07|183.07|184.88|182.88|0
1632364750000|2021-09-23 02:39:10|184.5|182.5|184.5|182.5|184.5|182.5|184.5|182.5|0
1632364760000|2021-09-23 02:39:20|184.31|182.31|184.31|182.31|184.31|182.31|184.31|182.31|0
1632364770000|2021-09-23 02:39:30|184.12|182.12|184.31|182.31|184.31|182.31|184.12|182.12|0
1632364790000|2021-09-23 02:39:50|184.12|182.12|184.31|182.31|184.31|182.31|184.12|182.12|0
1632364800000|2021-09-23 02:40:00|184.12|182.12|184.02|182.02|184.12|182.12|184.02|182.02|0
1632364810000|2021-09-23 02:40:10|184.12|182.12|184.12|182.12|184.12|182.12|183.93|181.93|0
1632364820000|2021-09-23 02:40:20|184.31|182.31|184.31|182.31|184.31|182.31|184.31|182.31|0
1632364830000|2021-09-23 02:40:30|184.5|182.5|184.5|182.5|184.5|182.5|184.5|182.5|0
1632364840000|2021-09-23 02:40:40|184.31|182.31|184.12|182.12|184.31|182.31|184.12|182.12|0
1632364850000|2021-09-23 02:40:50|184.21|182.21|183.92|181.92|184.21|182.21|183.92|181.92|0
1632364860000|2021-09-23 02:41:00|183.73|181.73|183.73|181.73|183.73|181.73|183.73|181.73|0
1632364870000|2021-09-23 02:41:10|183.92|181.92|183.73|181.73|183.92|181.92|183.73|181.73|0
1632364880000|2021-09-23 02:41:20|183.35|181.35|183.54|181.54|183.54|181.54|183.35|181.35|0
1632364890000|2021-09-23 02:41:30|183.35|181.35|183.35|181.35|183.35|181.35|183.35|181.35|0
1632364900000|2021-09-23 02:41:40|183.54|181.54|183.16|181.16|183.54|181.54|183.16|181.16|0
1632364910000|2021-09-23 02:41:50|183.25|181.25|183.44|181.44|183.44|181.44|183.25|181.25|0
1632364920000|2021-09-23 02:42:00|183.54|181.54|183.35|181.35|183.54|181.54|183.16|181.16|0
1632364930000|2021-09-23 02:42:10|182.97|180.97|183.06|181.06|183.06|181.06|182.97|180.97|0
1632364940000|2021-09-23 02:42:20|183.16|181.16|183.35|181.35|183.35|181.35|183.16|181.16|0
1632364950000|2021-09-23 02:42:30|183.54|181.54|183.54|181.54|183.54|181.54|183.54|181.54|0
1632364960000|2021-09-23 02:42:40|183.16|181.16|183.35|181.35|183.35|181.35|183.16|181.16|0
1632364970000|2021-09-23 02:42:50|183.73|181.73|183.73|181.73|183.73|181.73|183.73|181.73|0
1632364980000|2021-09-23 02:43:00|183.63|181.63|183.73|181.73|183.73|181.73|183.63|181.63|0
1632364990000|2021-09-23 02:43:10|183.54|181.54|183.54|181.54|183.54|181.54|183.54|181.54|0
1632365030000|2021-09-23 02:43:50|183.35|181.35|183.54|181.54|183.54|181.54|183.35|181.35|0
1632365040000|2021-09-23 02:44:00|183.44|181.44|183.54|181.54|183.54|181.54|183.35|181.35|0
1632365050000|2021-09-23 02:44:10|183.73|181.73|183.54|181.54|183.73|181.73|183.54|181.54|0
1632365060000|2021-09-23 02:44:20|183.35|181.35|183.35|181.35|183.35|181.35|183.35|181.35|0
1632365070000|2021-09-23 02:44:30|183.54|181.54|183.73|181.73|183.73|181.73|183.54|181.54|0
1632365080000|2021-09-23 02:44:40|183.63|181.63|183.63|181.63|183.63|181.63|183.63|181.63|0
1632365090000|2021-09-23 02:44:50|183.73|181.73|183.73|181.73|183.73|181.73|183.73|181.73|0
1632365100000|2021-09-23 02:45:00|183.92|181.92|183.92|181.92|183.92|181.92|183.92|181.92|0
1632365110000|2021-09-23 02:45:10|184.11|182.11|183.73|181.73|184.11|182.11|183.73|181.73|0
1632365140000|2021-09-23 02:45:40|183.54|181.54|183.54|181.54|183.54|181.54|183.54|181.54|0
1632365150000|2021-09-23 02:45:50|183.35|181.35|183.16|181.16|183.35|181.35|183.16|181.16|0
1632365160000|2021-09-23 02:46:00|183.35|181.35|183.35|181.35|183.35|181.35|183.35|181.35|0
1632365170000|2021-09-23 02:46:10|183.54|181.54|183.73|181.73|183.73|181.73|183.54|181.54|0
1632365180000|2021-09-23 02:46:20|183.82|181.82|183.73|181.73|183.82|181.82|183.73|181.73|0
1632365190000|2021-09-23 02:46:30|183.92|181.92|183.35|181.35|183.92|181.92|183.35|181.35|0
1632365200000|2021-09-23 02:46:40|183.54|181.54|183.54|181.54|183.54|181.54|183.54|181.54|0
1632365210000|2021-09-23 02:46:50|183.73|181.73|183.54|181.54|183.73|181.73|183.54|181.54|0
1632365220000|2021-09-23 02:47:00|183.73|181.73|183.92|181.92|183.92|181.92|183.73|181.73|0
1632365230000|2021-09-23 02:47:10|184.11|182.11|183.92|181.92|184.11|182.11|183.92|181.92|0
1632365240000|2021-09-23 02:47:20|183.73|181.73|183.73|181.73|183.73|181.73|183.73|181.73|0
1632365260000|2021-09-23 02:47:40|183.92|181.92|183.92|181.92|183.92|181.92|183.92|181.92|0
1632365270000|2021-09-23 02:47:50|184.01|182.01|184.01|182.01|184.01|182.01|184.01|182.01|0
1632365280000|2021-09-23 02:48:00|184.11|182.11|184.11|182.11|184.11|182.11|183.92|181.92|0
1632365290000|2021-09-23 02:48:10|184.3|182.3|184.11|182.11|184.3|182.3|184.11|182.11|0
1632365300000|2021-09-23 02:48:20|183.92|181.92|184.3|182.3|184.3|182.3|183.92|181.92|0
1632365320000|2021-09-23 02:48:40|184.49|182.49|184.39|182.39|184.49|182.49|184.39|182.39|0
1632365330000|2021-09-23 02:48:50|184.49|182.49|184.3|182.3|184.49|182.49|184.3|182.3|0
1632365340000|2021-09-23 02:49:00|184.49|182.49|184.3|182.3|184.49|182.49|184.3|182.3|0
1632365350000|2021-09-23 02:49:10|184.49|182.49|184.39|182.39|184.49|182.49|184.3|182.3|0
1632365360000|2021-09-23 02:49:20|184.3|182.3|184.39|182.39|184.39|182.39|184.3|182.3|0
1632365370000|2021-09-23 02:49:30|184.3|182.3|184.3|182.3|184.49|182.49|184.3|182.3|0
1632365380000|2021-09-23 02:49:40|184.39|182.39|184.3|182.3|184.39|182.39|184.3|182.3|0
1632365390000|2021-09-23 02:49:50|184.39|182.39|184.49|182.49|184.49|182.49|184.3|182.3|0
1632365410000|2021-09-23 02:50:10|184.3|182.3|184.2|182.2|184.3|182.3|184.11|182.11|0
1632365420000|2021-09-23 02:50:20|184.11|182.11|183.91|181.91|184.11|182.11|183.91|181.91|0
1632365430000|2021-09-23 02:50:30|184.11|182.11|184.11|182.11|184.2|182.2|184.11|182.11|0
1632365440000|2021-09-23 02:50:40|184.2|182.2|184.11|182.11|184.2|182.2|184.11|182.11|0
1632365450000|2021-09-23 02:50:50|184.3|182.3|184.49|182.49|184.49|182.49|184.3|182.3|0
1632365460000|2021-09-23 02:51:00|184.39|182.39|184.1|182.1|184.39|182.39|184.1|182.1|0
1632365470000|2021-09-23 02:51:10|184.01|182.01|184.1|182.1|184.1|182.1|184.01|182.01|0
1632365480000|2021-09-23 02:51:20|183.91|181.91|184.1|182.1|184.1|182.1|183.91|181.91|0
1632365490000|2021-09-23 02:51:30|184.2|182.2|184.1|182.1|184.2|182.2|184.1|182.1|0
1632365520000|2021-09-23 02:52:00|184.29|182.29|184.29|182.29|184.29|182.29|184.29|182.29|0
1632365530000|2021-09-23 02:52:10|184.49|182.49|184.49|182.49|184.49|182.49|184.39|182.39|0
1632365540000|2021-09-23 02:52:20|184.68|182.68|184.49|182.49|184.68|182.68|184.49|182.49|0
1632365550000|2021-09-23 02:52:30|184.58|182.58|184.49|182.49|184.58|182.58|184.49|182.49|0
1632365560000|2021-09-23 02:52:40|184.68|182.68|184.68|182.68|184.68|182.68|184.68|182.68|0
1632365570000|2021-09-23 02:52:50|184.58|182.58|184.48|182.48|184.58|182.58|184.48|182.48|0
1632365590000|2021-09-23 02:53:10|184.29|182.29|184.29|182.29|184.29|182.29|184.29|182.29|0
1632365600000|2021-09-23 02:53:20|184.48|182.48|184.29|182.29|184.48|182.48|184.29|182.29|0
1632365630000|2021-09-23 02:53:50|184.1|182.1|184.1|182.1|184.1|182.1|184.1|182.1|0
1632365640000|2021-09-23 02:54:00|184.29|182.29|184.38|182.38|184.38|182.38|184.29|182.29|0
1632365650000|2021-09-23 02:54:10|184.48|182.48|184.48|182.48|184.48|182.48|184.29|182.29|0
1632365660000|2021-09-23 02:54:20|184.38|182.38|184.29|182.29|184.48|182.48|184.29|182.29|0
1632365670000|2021-09-23 02:54:30|184.38|182.38|184.48|182.48|184.48|182.48|184.38|182.38|0
1632365680000|2021-09-23 02:54:40|184.67|182.67|184.77|182.77|184.77|182.77|184.67|182.67|0
1632365690000|2021-09-23 02:54:50|184.87|182.87|184.67|182.67|184.87|182.87|184.67|182.67|0
1632365710000|2021-09-23 02:55:10|184.57|182.57|184.67|182.67|184.67|182.67|184.57|182.57|0
1632365720000|2021-09-23 02:55:20|184.57|182.57|184.48|182.48|184.67|182.67|184.48|182.48|0
1632365730000|2021-09-23 02:55:30|184.67|182.67|184.67|182.67|184.67|182.67|184.57|182.57|0
1632365740000|2021-09-23 02:55:40|184.57|182.57|184.57|182.57|184.57|182.57|184.57|182.57|0
1632365750000|2021-09-23 02:55:50|184.67|182.67|184.67|182.67|184.67|182.67|184.67|182.67|0
1632365760000|2021-09-23 02:56:00|184.57|182.57|184.67|182.67|184.67|182.67|184.57|182.57|0
1632365770000|2021-09-23 02:56:10|184.76|182.76|184.67|182.67|184.76|182.76|184.67|182.67|0
1632365780000|2021-09-23 02:56:20|184.57|182.57|184.67|182.67|184.67|182.67|184.57|182.57|0
1632365790000|2021-09-23 02:56:30|184.86|182.86|184.86|182.86|184.86|182.86|184.86|182.86|0
1632365810000|2021-09-23 02:56:50|185.05|183.05|185.25|183.25|185.25|183.25|185.05|183.05|0
1632365820000|2021-09-23 02:57:00|185.05|183.05|185.15|183.15|185.15|183.15|185.05|183.05|0
1632365830000|2021-09-23 02:57:10|184.86|182.86|185.25|183.25|185.25|183.25|184.86|182.86|0
1632365840000|2021-09-23 02:57:20|185.24|183.24|185.24|183.24|185.24|183.24|185.24|183.24|0
1632365860000|2021-09-23 02:57:40|185.05|183.05|185.05|183.05|185.05|183.05|185.05|183.05|0
1632365870000|2021-09-23 02:57:50|185.14|183.14|185.24|183.24|185.24|183.24|185.14|183.14|0
1632365880000|2021-09-23 02:58:00|185.44|183.44|185.44|183.44|185.44|183.44|185.44|183.44|0
1632365890000|2021-09-23 02:58:10|185.63|183.63|185.63|183.63|185.63|183.63|185.63|183.63|0
1632365910000|2021-09-23 02:58:30|185.44|183.44|185.44|183.44|185.44|183.44|185.44|183.44|0
1632365920000|2021-09-23 02:58:40|185.34|183.34|185.24|183.24|185.44|183.44|185.24|183.24|0
1632365930000|2021-09-23 02:58:50|185.34|183.34|185.43|183.43|185.43|183.43|185.34|183.34|0
1632365940000|2021-09-23 02:59:00|185.24|183.24|185.43|183.43|185.43|183.43|185.24|183.24|0
1632365970000|2021-09-23 02:59:30|185.24|183.24|185.24|183.24|185.24|183.24|185.24|183.24|0
1632365990000|2021-09-23 02:59:50|185.05|183.05|185.14|183.14|185.14|183.14|185.05|183.05|0
1632366000000|2021-09-23 03:00:00|185.43|183.43|185.63|183.63|185.63|183.63|185.43|183.43|0
1632366010000|2021-09-23 03:00:10|185.62|183.62|185.82|183.82|185.82|183.82|185.62|183.62|0
1632366050000|2021-09-23 03:00:50|186.01|184.01|186.01|184.01|186.01|184.01|186.01|184.01|0
1632366060000|2021-09-23 03:01:00|185.82|183.82|185.82|183.82|185.91|183.91|185.82|183.82|0
1632366070000|2021-09-23 03:01:10|186.01|184.01|186.01|184.01|186.01|184.01|186.01|184.01|0
1632366080000|2021-09-23 03:01:20|186.2|184.2|186.01|184.01|186.2|184.2|186.01|184.01|0
1632366090000|2021-09-23 03:01:30|186.2|184.2|186.2|184.2|186.2|184.2|186.2|184.2|0
1632366100000|2021-09-23 03:01:40|186.01|184.01|186.1|184.1|186.1|184.1|186.01|184.01|0
1632366110000|2021-09-23 03:01:50|186.01|184.01|186.01|184.01|186.01|184.01|186.01|184.01|0
1632366120000|2021-09-23 03:02:00|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632366150000|2021-09-23 03:02:30|185.62|183.62|185.81|183.81|185.81|183.81|185.62|183.62|0
1632366160000|2021-09-23 03:02:40|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366170000|2021-09-23 03:02:50|185.24|183.24|185.24|183.24|185.24|183.24|185.24|183.24|0
1632366180000|2021-09-23 03:03:00|185.05|183.05|185.05|183.05|185.05|183.05|184.95|182.95|0
1632366190000|2021-09-23 03:03:10|185.14|183.14|185.14|183.14|185.14|183.14|185.14|183.14|0
1632366200000|2021-09-23 03:03:20|185.05|183.05|185.05|183.05|185.05|183.05|185.05|183.05|0
1632366210000|2021-09-23 03:03:30|185.24|183.24|185.24|183.24|185.24|183.24|185.14|183.14|0
1632366220000|2021-09-23 03:03:40|185.05|183.05|184.86|182.86|185.05|183.05|184.86|182.86|0
1632366230000|2021-09-23 03:03:50|185.05|183.05|185.05|183.05|185.05|183.05|185.05|183.05|0
1632366240000|2021-09-23 03:04:00|184.95|182.95|184.86|182.86|184.95|182.95|184.86|182.86|0
1632366250000|2021-09-23 03:04:10|185.05|183.05|185.24|183.24|185.24|183.24|185.05|183.05|0
1632366260000|2021-09-23 03:04:20|185.43|183.43|185.43|183.43|185.43|183.43|185.43|183.43|0
1632366280000|2021-09-23 03:04:40|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366300000|2021-09-23 03:05:00|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632366310000|2021-09-23 03:05:10|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366320000|2021-09-23 03:05:20|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632366330000|2021-09-23 03:05:30|186|184|186|184|186|184|186|184|0
1632366340000|2021-09-23 03:05:40|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366350000|2021-09-23 03:05:50|185.43|183.43|185.43|183.43|185.43|183.43|185.43|183.43|0
1632366360000|2021-09-23 03:06:00|185.62|183.62|185.71|183.71|185.71|183.71|185.62|183.62|0
1632366370000|2021-09-23 03:06:10|185.81|183.81|186|184|186|184|185.81|183.81|0
1632366380000|2021-09-23 03:06:20|185.9|183.9|186|184|186|184|185.81|183.81|0
1632366390000|2021-09-23 03:06:30|185.9|183.9|185.81|183.81|186|184|185.81|183.81|0
1632366410000|2021-09-23 03:06:50|186|184|185.9|183.9|186|184|185.81|183.81|0
1632366420000|2021-09-23 03:07:00|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632366430000|2021-09-23 03:07:10|186|184|186|184|186|184|186|184|0
1632366460000|2021-09-23 03:07:40|185.81|183.81|186|184|186|184|185.81|183.81|0
1632366470000|2021-09-23 03:07:50|185.81|183.81|185.9|183.9|185.9|183.9|185.81|183.81|0
1632366480000|2021-09-23 03:08:00|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632366490000|2021-09-23 03:08:10|185.9|183.9|185.81|183.81|186|184|185.81|183.81|0
1632366500000|2021-09-23 03:08:20|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366520000|2021-09-23 03:08:40|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632366530000|2021-09-23 03:08:50|185.23|183.23|185.32|183.32|185.42|183.42|185.23|183.23|0
1632366540000|2021-09-23 03:09:00|185.42|183.42|185.42|183.42|185.42|183.42|185.32|183.32|0
1632366550000|2021-09-23 03:09:10|185.32|183.32|185.42|183.42|185.42|183.42|185.32|183.32|0
1632366560000|2021-09-23 03:09:20|185.62|183.62|185.62|183.62|185.62|183.62|185.62|183.62|0
1632366570000|2021-09-23 03:09:30|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632366580000|2021-09-23 03:09:40|185.32|183.32|185.32|183.32|185.32|183.32|185.32|183.32|0
1632366590000|2021-09-23 03:09:50|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632366600000|2021-09-23 03:10:00|185.23|183.23|184.66|182.66|185.23|183.23|184.66|182.66|0
1632366630000|2021-09-23 03:10:30|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632366640000|2021-09-23 03:10:40|184.66|182.66|184.66|182.66|184.66|182.66|184.66|182.66|0
1632366650000|2021-09-23 03:10:50|184.85|182.85|184.85|182.85|184.85|182.85|184.85|182.85|0
1632366680000|2021-09-23 03:11:20|185.04|183.04|184.85|182.85|185.04|183.04|184.85|182.85|0
1632366710000|2021-09-23 03:11:50|184.66|182.66|184.66|182.66|184.66|182.66|184.66|182.66|0
1632366720000|2021-09-23 03:12:00|184.85|182.85|185.04|183.04|185.04|183.04|184.85|182.85|0
1632366750000|2021-09-23 03:12:30|185.13|183.13|185.23|183.23|185.23|183.23|185.13|183.13|0
1632366760000|2021-09-23 03:12:40|185.13|183.13|185.23|183.23|185.23|183.23|185.13|183.13|0
1632366770000|2021-09-23 03:12:50|185.04|183.04|185.04|183.04|185.04|183.04|185.04|183.04|0
1632366780000|2021-09-23 03:13:00|185.23|183.23|185.04|183.04|185.23|183.23|184.94|182.94|0
1632366790000|2021-09-23 03:13:10|185.13|183.13|185.23|183.23|185.23|183.23|185.13|183.13|0
1632366800000|2021-09-23 03:13:20|185.04|183.04|185.23|183.23|185.23|183.23|185.04|183.04|0
1632366810000|2021-09-23 03:13:30|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632366820000|2021-09-23 03:13:40|185.61|183.61|185.42|183.42|185.61|183.61|185.42|183.42|0
1632366830000|2021-09-23 03:13:50|185.61|183.61|185.42|183.42|185.61|183.61|185.42|183.42|0
1632366850000|2021-09-23 03:14:10|185.61|183.61|185.42|183.42|185.61|183.61|185.42|183.42|0
1632366880000|2021-09-23 03:14:40|185.61|183.61|185.61|183.61|185.61|183.61|185.61|183.61|0
1632366890000|2021-09-23 03:14:50|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632366910000|2021-09-23 03:15:10|185.23|183.23|185.23|183.23|185.23|183.23|185.23|183.23|0
1632366920000|2021-09-23 03:15:20|185.13|183.13|184.84|182.84|185.13|183.13|184.84|182.84|0
1632366940000|2021-09-23 03:15:40|184.93|182.93|185.03|183.03|185.03|183.03|184.93|182.93|0
1632366950000|2021-09-23 03:15:50|184.84|182.84|185.03|183.03|185.03|183.03|184.84|182.84|0
1632366960000|2021-09-23 03:16:00|184.84|182.84|184.84|182.84|184.84|182.84|184.84|182.84|0
1632366970000|2021-09-23 03:16:10|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632366980000|2021-09-23 03:16:20|184.84|182.84|185.03|183.03|185.03|183.03|184.84|182.84|0
1632367000000|2021-09-23 03:16:40|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632367010000|2021-09-23 03:16:50|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632367020000|2021-09-23 03:17:00|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632367030000|2021-09-23 03:17:10|185.03|183.03|185.22|183.22|185.22|183.22|185.03|183.03|0
1632367050000|2021-09-23 03:17:30|185.32|183.32|185.32|183.32|185.32|183.32|185.32|183.32|0
1632367060000|2021-09-23 03:17:40|185.42|183.42|185.41|183.41|185.42|183.42|185.32|183.32|0
1632367070000|2021-09-23 03:17:50|185.32|183.32|185.22|183.22|185.41|183.41|185.22|183.22|0
1632367090000|2021-09-23 03:18:10|185.31|183.31|185.41|183.41|185.41|183.41|185.31|183.31|0
1632367100000|2021-09-23 03:18:20|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632367120000|2021-09-23 03:18:40|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632367130000|2021-09-23 03:18:50|185.12|183.12|184.93|182.93|185.12|183.12|184.93|182.93|0
1632367140000|2021-09-23 03:19:00|184.84|182.84|185.03|183.03|185.03|183.03|184.84|182.84|0
1632367150000|2021-09-23 03:19:10|184.93|182.93|185.03|183.03|185.03|183.03|184.93|182.93|0
1632367180000|2021-09-23 03:19:40|185.12|183.12|185.22|183.22|185.22|183.22|185.12|183.12|0
1632367190000|2021-09-23 03:19:50|185.12|183.12|185.03|183.03|185.12|183.12|185.03|183.03|0
1632367200000|2021-09-23 03:20:00|185.22|183.22|185.12|183.12|185.22|183.22|185.12|183.12|0
1632367210000|2021-09-23 03:20:10|185.03|183.03|185.03|183.03|185.03|183.03|185.03|183.03|0
1632367230000|2021-09-23 03:20:30|185.22|183.22|185.22|183.22|185.22|183.22|185.12|183.12|0
1632367240000|2021-09-23 03:20:40|185.12|183.12|185.12|183.12|185.12|183.12|185.12|183.12|0
1632367250000|2021-09-23 03:20:50|185.22|183.22|185.6|183.6|185.6|183.6|185.22|183.22|0
1632367270000|2021-09-23 03:21:10|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632367280000|2021-09-23 03:21:20|185.99|183.99|185.89|183.89|185.99|183.99|185.89|183.89|0
1632367290000|2021-09-23 03:21:30|185.79|183.79|185.69|183.69|185.79|183.79|185.6|183.6|0
1632367300000|2021-09-23 03:21:40|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632367310000|2021-09-23 03:21:50|185.99|183.99|185.99|183.99|185.99|183.99|185.99|183.99|0
1632367330000|2021-09-23 03:22:10|186.18|184.18|186.08|184.08|186.18|184.18|185.99|183.99|0
1632367340000|2021-09-23 03:22:20|185.98|183.98|186.18|184.18|186.18|184.18|185.98|183.98|0
1632367350000|2021-09-23 03:22:30|185.98|183.98|186.18|184.18|186.18|184.18|185.98|183.98|0
1632367370000|2021-09-23 03:22:50|185.98|183.98|185.98|183.98|185.98|183.98|185.98|183.98|0
1632367390000|2021-09-23 03:23:10|186.18|184.18|186.18|184.18|186.18|184.18|186.18|184.18|0
1632367400000|2021-09-23 03:23:20|186.37|184.37|186.37|184.37|186.37|184.37|186.37|184.37|0
1632367410000|2021-09-23 03:23:30|186.18|184.18|186.56|184.56|186.56|184.56|186.18|184.18|0
1632367420000|2021-09-23 03:23:40|186.65|184.65|186.75|184.75|186.75|184.75|186.65|184.65|0
1632367440000|2021-09-23 03:24:00|186.84|184.84|186.84|184.84|186.94|184.94|186.84|184.84|0
1632367450000|2021-09-23 03:24:10|186.94|184.94|186.75|184.75|186.94|184.94|186.75|184.75|0
1632367460000|2021-09-23 03:24:20|186.94|184.94|186.75|184.75|186.94|184.94|186.75|184.75|0
1632367470000|2021-09-23 03:24:30|186.56|184.56|186.75|184.75|186.75|184.75|186.56|184.56|0
1632367480000|2021-09-23 03:24:40|186.65|184.65|186.65|184.65|186.65|184.65|186.65|184.65|0
1632367490000|2021-09-23 03:24:50|186.56|184.56|186.65|184.65|186.65|184.65|186.56|184.56|0
1632367500000|2021-09-23 03:25:00|186.56|184.56|186.56|184.56|186.75|184.75|186.56|184.56|0
1632367510000|2021-09-23 03:25:10|186.75|184.75|186.75|184.75|186.75|184.75|186.65|184.65|0
1632367520000|2021-09-23 03:25:20|186.94|184.94|186.75|184.75|186.94|184.94|186.75|184.75|0
1632367530000|2021-09-23 03:25:30|186.94|184.94|186.75|184.75|186.94|184.94|186.75|184.75|0
1632367560000|2021-09-23 03:26:00|186.65|184.65|186.56|184.56|186.65|184.65|186.56|184.56|0
1632367590000|2021-09-23 03:26:30|186.46|184.46|186.56|184.56|186.56|184.56|186.46|184.46|0
1632367600000|2021-09-23 03:26:40|186.75|184.75|186.75|184.75|186.75|184.75|186.75|184.75|0
1632367610000|2021-09-23 03:26:50|186.65|184.65|186.56|184.56|186.65|184.65|186.56|184.56|0
1632367620000|2021-09-23 03:27:00|186.65|184.65|186.56|184.56|186.65|184.65|186.56|184.56|0
1632367650000|2021-09-23 03:27:30|186.65|184.65|186.65|184.65|186.65|184.65|186.65|184.65|0
1632367660000|2021-09-23 03:27:40|186.55|184.55|186.55|184.55|186.55|184.55|186.55|184.55|0
1632367680000|2021-09-23 03:28:00|186.36|184.36|186.45|184.45|186.55|184.55|186.36|184.36|0
1632367690000|2021-09-23 03:28:10|186.55|184.55|186.55|184.55|186.55|184.55|186.55|184.55|0
1632367720000|2021-09-23 03:28:40|186.45|184.45|186.36|184.36|186.45|184.45|186.36|184.36|0
1632367740000|2021-09-23 03:29:00|186.55|184.55|186.55|184.55|186.55|184.55|186.45|184.45|0
1632367750000|2021-09-23 03:29:10|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632367760000|2021-09-23 03:29:20|186.55|184.55|186.17|184.17|186.55|184.55|186.17|184.17|0
1632367770000|2021-09-23 03:29:30|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632367780000|2021-09-23 03:29:40|186.17|184.17|186.36|184.36|186.36|184.36|186.17|184.17|0
1632367820000|2021-09-23 03:30:20|186.17|184.17|186.17|184.17|186.36|184.36|186.17|184.17|0
1632367840000|2021-09-23 03:30:40|186.07|184.07|186.17|184.17|186.17|184.17|185.98|183.98|0
1632367850000|2021-09-23 03:30:50|186.07|184.07|186.17|184.17|186.17|184.17|186.07|184.07|0
1632367860000|2021-09-23 03:31:00|186.07|184.07|185.98|183.98|186.07|184.07|185.98|183.98|0
1632367880000|2021-09-23 03:31:20|185.88|183.88|185.78|183.78|185.88|183.88|185.78|183.78|0
1632367890000|2021-09-23 03:31:30|185.98|183.98|185.98|183.98|185.98|183.98|185.98|183.98|0
1632367900000|2021-09-23 03:31:40|185.78|183.78|185.78|183.78|185.78|183.78|185.78|183.78|0
1632367910000|2021-09-23 03:31:50|185.88|183.88|185.97|183.97|185.97|183.97|185.88|183.88|0
1632367920000|2021-09-23 03:32:00|185.78|183.78|185.97|183.97|185.97|183.97|185.78|183.78|0
1632367930000|2021-09-23 03:32:10|185.87|183.87|185.78|183.78|185.87|183.87|185.78|183.78|0
1632367950000|2021-09-23 03:32:30|185.59|183.59|185.59|183.59|185.59|183.59|185.59|183.59|0
1632367960000|2021-09-23 03:32:40|185.4|183.4|185.59|183.59|185.59|183.59|185.4|183.4|0
1632367970000|2021-09-23 03:32:50|185.4|183.4|185.59|183.59|185.59|183.59|185.4|183.4|0
1632367980000|2021-09-23 03:33:00|185.4|183.4|185.49|183.49|185.49|183.49|185.4|183.4|0
1632367990000|2021-09-23 03:33:10|185.59|183.59|185.59|183.59|185.59|183.59|185.59|183.59|0
1632368000000|2021-09-23 03:33:20|185.49|183.49|185.4|183.4|185.49|183.49|185.4|183.4|0
1632368010000|2021-09-23 03:33:30|185.21|183.21|185.3|183.3|185.3|183.3|185.21|183.21|0
1632368020000|2021-09-23 03:33:40|185.21|183.21|185.3|183.3|185.4|183.4|185.21|183.21|0
1632368030000|2021-09-23 03:33:50|185.21|183.21|185.4|183.4|185.4|183.4|185.21|183.21|0
1632368040000|2021-09-23 03:34:00|185.3|183.3|185.4|183.4|185.4|183.4|185.3|183.3|0
1632368050000|2021-09-23 03:34:10|185.3|183.3|185.21|183.21|185.3|183.3|185.21|183.21|0
1632368060000|2021-09-23 03:34:20|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1632368070000|2021-09-23 03:34:30|184.82|182.82|184.91|182.91|184.91|182.91|184.82|182.82|0
1632368080000|2021-09-23 03:34:40|184.82|182.82|185.01|183.01|185.01|183.01|184.82|182.82|0
1632368090000|2021-09-23 03:34:50|184.82|182.82|185.01|183.01|185.01|183.01|184.82|182.82|0
1632368100000|2021-09-23 03:35:00|184.82|182.82|185.01|183.01|185.01|183.01|184.82|182.82|0
1632368110000|2021-09-23 03:35:10|185.21|183.21|184.82|182.82|185.21|183.21|184.82|182.82|0
1632368120000|2021-09-23 03:35:20|185.01|183.01|185.01|183.01|185.01|183.01|184.82|182.82|0
1632368130000|2021-09-23 03:35:30|184.82|182.82|184.82|182.82|184.82|182.82|184.82|182.82|0
1632368140000|2021-09-23 03:35:40|185.01|183.01|185.01|183.01|185.01|183.01|184.91|182.91|0
1632368160000|2021-09-23 03:36:00|185.2|183.2|185.2|183.2|185.2|183.2|185.2|183.2|0
1632368220000|2021-09-23 03:37:00|185.29|183.29|185.39|183.39|185.39|183.39|185.2|183.2|0
1632368240000|2021-09-23 03:37:20|185.2|183.2|185.2|183.2|185.2|183.2|185.2|183.2|0
1632368250000|2021-09-23 03:37:30|185.01|183.01|185.1|183.1|185.2|183.2|185.01|183.01|0
1632368260000|2021-09-23 03:37:40|185.2|183.2|185.1|183.1|185.2|183.2|185.1|183.1|0
1632368270000|2021-09-23 03:37:50|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1632368280000|2021-09-23 03:38:00|184.91|182.91|184.82|182.82|184.91|182.91|184.82|182.82|0
1632368310000|2021-09-23 03:38:30|184.63|182.63|184.82|182.82|184.82|182.82|184.63|182.63|0
1632368320000|2021-09-23 03:38:40|184.91|182.91|184.82|182.82|184.91|182.91|184.82|182.82|0
1632368340000|2021-09-23 03:39:00|184.63|182.63|184.63|182.63|184.63|182.63|184.63|182.63|0
1632368360000|2021-09-23 03:39:20|184.82|182.82|184.82|182.82|184.82|182.82|184.82|182.82|0
1632368390000|2021-09-23 03:39:50|184.72|182.72|184.72|182.72|184.72|182.72|184.72|182.72|0
1632368400000|2021-09-23 03:40:00|184.82|182.82|184.72|182.72|184.82|182.82|184.63|182.63|0
1632368410000|2021-09-23 03:40:10|184.63|182.63|184.72|182.72|184.82|182.82|184.63|182.63|0
1632368420000|2021-09-23 03:40:20|184.63|182.63|184.82|182.82|184.82|182.82|184.63|182.63|0
1632368430000|2021-09-23 03:40:30|184.91|182.91|185.01|183.01|185.01|183.01|184.91|182.91|0
1632368440000|2021-09-23 03:40:40|184.82|182.82|184.82|182.82|184.82|182.82|184.82|182.82|0
1632368450000|2021-09-23 03:40:50|185.01|183.01|184.91|182.91|185.01|183.01|184.82|182.82|0
1632368460000|2021-09-23 03:41:00|185.01|183.01|185.01|183.01|185.01|183.01|184.82|182.82|0
1632368500000|2021-09-23 03:41:40|185.2|183.2|185.2|183.2|185.2|183.2|185.2|183.2|0
1632368510000|2021-09-23 03:41:50|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1632368520000|2021-09-23 03:42:00|185.1|183.1|185.2|183.2|185.2|183.2|185.1|183.1|0
1632368530000|2021-09-23 03:42:10|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1632368540000|2021-09-23 03:42:20|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368550000|2021-09-23 03:42:30|184.72|182.72|184.81|182.81|184.81|182.81|184.72|182.72|0
1632368560000|2021-09-23 03:42:40|184.72|182.72|184.81|182.81|184.81|182.81|184.62|182.62|0
1632368590000|2021-09-23 03:43:10|184.71|182.71|184.43|182.43|184.71|182.71|184.43|182.43|0
1632368620000|2021-09-23 03:43:40|184.62|182.62|184.62|182.62|184.62|182.62|184.43|182.43|0
1632368650000|2021-09-23 03:44:10|184.52|182.52|184.81|182.81|184.81|182.81|184.52|182.52|0
1632368700000|2021-09-23 03:45:00|185|183|184.81|182.81|185|183|184.81|182.81|0
1632368710000|2021-09-23 03:45:10|184.62|182.62|184.62|182.62|184.62|182.62|184.62|182.62|0
1632368720000|2021-09-23 03:45:20|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368730000|2021-09-23 03:45:30|184.62|182.62|184.71|182.71|184.71|182.71|184.62|182.62|0
1632368740000|2021-09-23 03:45:40|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368760000|2021-09-23 03:46:00|184.62|182.62|184.81|182.81|184.81|182.81|184.62|182.62|0
1632368770000|2021-09-23 03:46:10|184.62|182.62|184.62|182.62|184.62|182.62|184.62|182.62|0
1632368790000|2021-09-23 03:46:30|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368800000|2021-09-23 03:46:40|184.71|182.71|184.71|182.71|184.71|182.71|184.71|182.71|0
1632368810000|2021-09-23 03:46:50|184.62|182.62|184.62|182.62|184.62|182.62|184.62|182.62|0
1632368820000|2021-09-23 03:47:00|184.71|182.71|184.81|182.81|184.81|182.81|184.71|182.71|0
1632368840000|2021-09-23 03:47:20|184.62|182.62|184.81|182.81|184.81|182.81|184.62|182.62|0
1632368850000|2021-09-23 03:47:30|185|183|185|183|185|183|185|183|0
1632368860000|2021-09-23 03:47:40|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368910000|2021-09-23 03:48:30|184.9|182.9|184.81|182.81|184.9|182.9|184.81|182.81|0
1632368920000|2021-09-23 03:48:40|185|183|185|183|185|183|185|183|0
1632368930000|2021-09-23 03:48:50|184.9|182.9|184.9|182.9|184.9|182.9|184.9|182.9|0
1632368940000|2021-09-23 03:49:00|185|183|184.81|182.81|185|183|184.81|182.81|0
1632368950000|2021-09-23 03:49:10|184.62|182.62|184.62|182.62|184.62|182.62|184.62|182.62|0
1632368960000|2021-09-23 03:49:20|184.71|182.71|184.9|182.9|184.9|182.9|184.71|182.71|0
1632368970000|2021-09-23 03:49:30|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632368980000|2021-09-23 03:49:40|184.62|182.62|184.81|182.81|184.9|182.9|184.62|182.62|0
1632368990000|2021-09-23 03:49:50|184.9|182.9|185|183|185|183|184.81|182.81|0
1632369000000|2021-09-23 03:50:00|184.9|182.9|185|183|185|183|184.9|182.9|0
1632369010000|2021-09-23 03:50:10|184.9|182.9|184.81|182.81|184.9|182.9|184.81|182.81|0
1632369030000|2021-09-23 03:50:30|185|183|185.19|183.19|185.19|183.19|185|183|0
1632369040000|2021-09-23 03:50:40|185|183|185|183|185|183|185|183|0
1632369050000|2021-09-23 03:50:50|184.9|182.9|185|183|185|183|184.9|182.9|0
1632369060000|2021-09-23 03:51:00|184.81|182.81|184.81|182.81|184.81|182.81|184.81|182.81|0
1632369080000|2021-09-23 03:51:20|184.61|182.61|184.61|182.61|184.61|182.61|184.61|182.61|0
1632369090000|2021-09-23 03:51:30|184.81|182.81|184.9|182.9|185|183|184.81|182.81|0
1632369100000|2021-09-23 03:51:40|184.8|182.8|184.8|182.8|184.8|182.8|184.8|182.8|0
1632369120000|2021-09-23 03:52:00|185|183|185|183|185|183|185|183|0
1632369130000|2021-09-23 03:52:10|184.8|182.8|185|183|185|183|184.8|182.8|0
1632369140000|2021-09-23 03:52:20|184.8|182.8|184.8|182.8|184.8|182.8|184.8|182.8|0
1632369190000|2021-09-23 03:53:10|184.7|182.7|184.7|182.7|184.7|182.7|184.7|182.7|0
1632369200000|2021-09-23 03:53:20|184.8|182.8|184.8|182.8|184.99|182.99|184.8|182.8|0
1632369220000|2021-09-23 03:53:40|184.99|182.99|184.8|182.8|184.99|182.99|184.8|182.8|0
1632369230000|2021-09-23 03:53:50|184.99|182.99|184.8|182.8|184.99|182.99|184.8|182.8|0
1632369240000|2021-09-23 03:54:00|184.99|182.99|184.99|182.99|184.99|182.99|184.99|182.99|0
1632369250000|2021-09-23 03:54:10|184.8|182.8|184.8|182.8|184.8|182.8|184.8|182.8|0
1632369280000|2021-09-23 03:54:40|184.99|182.99|184.99|182.99|184.99|182.99|184.99|182.99|0
1632369300000|2021-09-23 03:55:00|185.18|183.18|185.18|183.18|185.18|183.18|185.18|183.18|0
1632369310000|2021-09-23 03:55:10|184.99|182.99|184.99|182.99|184.99|182.99|184.99|182.99|0
1632369350000|2021-09-23 03:55:50|185.18|183.18|185.18|183.18|185.18|183.18|185.18|183.18|0
1632369360000|2021-09-23 03:56:00|184.99|182.99|184.99|182.99|184.99|182.99|184.99|182.99|0
1632369370000|2021-09-23 03:56:10|184.8|182.8|184.61|182.61|184.8|182.8|184.61|182.61|0
1632369380000|2021-09-23 03:56:20|184.42|182.42|184.42|182.42|184.42|182.42|184.42|182.42|0
1632369390000|2021-09-23 03:56:30|184.61|182.61|184.61|182.61|184.61|182.61|184.42|182.42|0
1632369400000|2021-09-23 03:56:40|184.42|182.42|184.61|182.61|184.61|182.61|184.42|182.42|0
1632369410000|2021-09-23 03:56:50|184.42|182.42|184.23|182.23|184.42|182.42|184.23|182.23|0
1632369420000|2021-09-23 03:57:00|184.42|182.42|184.42|182.42|184.42|182.42|184.42|182.42|0
1632369430000|2021-09-23 03:57:10|184.61|182.61|184.42|182.42|184.61|182.61|184.42|182.42|0
1632369450000|2021-09-23 03:57:30|184.61|182.61|184.61|182.61|184.61|182.61|184.61|182.61|0
1632369480000|2021-09-23 03:58:00|184.51|182.51|184.42|182.42|184.51|182.51|184.42|182.42|0
1632369520000|2021-09-23 03:58:40|184.41|182.41|184.41|182.41|184.41|182.41|184.41|182.41|0
1632369530000|2021-09-23 03:58:50|184.22|182.22|184.32|182.32|184.41|182.41|184.22|182.22|0
1632369540000|2021-09-23 03:59:00|184.22|182.22|184.22|182.22|184.22|182.22|184.22|182.22|0
1632369550000|2021-09-23 03:59:10|184.32|182.32|184.32|182.32|184.32|182.32|184.32|182.32|0
1632369560000|2021-09-23 03:59:20|184.22|182.22|184.22|182.22|184.22|182.22|184.22|182.22|0
1632369600000|2021-09-23 04:00:00|184.03|182.03|183.84|181.84|184.03|182.03|183.84|181.84|0
1632369610000|2021-09-23 04:00:10|184.03|182.03|184.03|182.03|184.03|182.03|184.03|182.03|0
1632369620000|2021-09-23 04:00:20|183.84|181.84|184.03|182.03|184.03|182.03|183.84|181.84|0
1632369700000|2021-09-23 04:01:40|184.22|182.22|184.22|182.22|184.22|182.22|184.22|182.22|0
1632369760000|2021-09-23 04:02:40|184.31|182.31|184.31|182.31|184.31|182.31|184.22|182.22|0
1632369770000|2021-09-23 04:02:50|184.41|182.41|184.41|182.41|184.41|182.41|184.41|182.41|0
1632369780000|2021-09-23 04:03:00|184.6|182.6|184.6|182.6|184.6|182.6|184.6|182.6|0
1632369790000|2021-09-23 04:03:10|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632369800000|2021-09-23 04:03:20|184.98|182.98|184.98|182.98|184.98|182.98|184.98|182.98|0
1632369820000|2021-09-23 04:03:40|184.79|182.79|184.6|182.6|184.79|182.79|184.6|182.6|0
1632369860000|2021-09-23 04:04:20|184.41|182.41|184.41|182.41|184.41|182.41|184.41|182.41|0
1632369870000|2021-09-23 04:04:30|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632369880000|2021-09-23 04:04:40|184.88|182.88|184.88|182.88|184.88|182.88|184.88|182.88|0
1632369890000|2021-09-23 04:04:50|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632369900000|2021-09-23 04:05:00|184.6|182.6|184.6|182.6|184.6|182.6|184.6|182.6|0
1632369910000|2021-09-23 04:05:10|184.41|182.41|184.41|182.41|184.41|182.41|184.41|182.41|0
1632369920000|2021-09-23 04:05:20|184.6|182.6|184.41|182.41|184.6|182.6|184.41|182.41|0
1632369930000|2021-09-23 04:05:30|184.5|182.5|184.5|182.5|184.5|182.5|184.5|182.5|0
1632369940000|2021-09-23 04:05:40|184.6|182.6|184.6|182.6|184.6|182.6|184.6|182.6|0
1632369950000|2021-09-23 04:05:50|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632369960000|2021-09-23 04:06:00|184.88|182.88|184.79|182.79|184.88|182.88|184.79|182.79|0
1632370010000|2021-09-23 04:06:50|184.88|182.88|184.98|182.98|184.98|182.98|184.79|182.79|0
1632370020000|2021-09-23 04:07:00|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632370030000|2021-09-23 04:07:10|184.69|182.69|184.69|182.69|184.69|182.69|184.69|182.69|0
1632370040000|2021-09-23 04:07:20|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632370060000|2021-09-23 04:07:40|184.6|182.6|184.6|182.6|184.6|182.6|184.6|182.6|0
1632370070000|2021-09-23 04:07:50|184.5|182.5|184.6|182.6|184.6|182.6|184.5|182.5|0
1632370090000|2021-09-23 04:08:10|184.41|182.41|184.6|182.6|184.6|182.6|184.41|182.41|0
1632370100000|2021-09-23 04:08:20|184.4|182.4|184.4|182.4|184.4|182.4|184.4|182.4|0
1632370110000|2021-09-23 04:08:30|184.21|182.21|184.11|182.11|184.21|182.21|184.11|182.11|0
1632370120000|2021-09-23 04:08:40|184.02|182.02|184.02|182.02|184.02|182.02|184.02|182.02|0
1632370130000|2021-09-23 04:08:50|184.21|182.21|184.21|182.21|184.21|182.21|184.21|182.21|0
1632370140000|2021-09-23 04:09:00|184.02|182.02|184.02|182.02|184.11|182.11|184.02|182.02|0
1632370160000|2021-09-23 04:09:20|183.92|181.92|183.92|181.92|183.92|181.92|183.92|181.92|0
1632370170000|2021-09-23 04:09:30|183.83|181.83|183.83|181.83|183.83|181.83|183.83|181.83|0
1632370240000|2021-09-23 04:10:40|183.64|181.64|183.64|181.64|183.64|181.64|183.64|181.64|0
1632370250000|2021-09-23 04:10:50|183.83|181.83|183.83|181.83|183.83|181.83|183.83|181.83|0
1632370290000|2021-09-23 04:11:30|184.02|182.02|184.02|182.02|184.02|182.02|184.02|182.02|0
1632370330000|2021-09-23 04:12:10|184.21|182.21|184.4|182.4|184.4|182.4|184.21|182.21|0
1632370340000|2021-09-23 04:12:20|184.21|182.21|184.21|182.21|184.21|182.21|184.21|182.21|0
1632370350000|2021-09-23 04:12:30|184.3|182.3|184.4|182.4|184.4|182.4|184.3|182.3|0
1632370380000|2021-09-23 04:13:00|184.21|182.21|184.21|182.21|184.21|182.21|184.21|182.21|0
1632370390000|2021-09-23 04:13:10|184.3|182.3|184.3|182.3|184.3|182.3|184.3|182.3|0
1632370400000|2021-09-23 04:13:20|184.4|182.4|184.4|182.4|184.4|182.4|184.4|182.4|0
1632370410000|2021-09-23 04:13:30|184.3|182.3|184.4|182.4|184.4|182.4|184.3|182.3|0
1632370420000|2021-09-23 04:13:40|184.59|182.59|184.59|182.59|184.59|182.59|184.59|182.59|0
1632370430000|2021-09-23 04:13:50|184.49|182.49|184.4|182.4|184.49|182.49|184.4|182.4|0
1632370440000|2021-09-23 04:14:00|184.49|182.49|184.59|182.59|184.59|182.59|184.49|182.49|0
1632370450000|2021-09-23 04:14:10|184.78|182.78|184.78|182.78|184.78|182.78|184.78|182.78|0
1632370460000|2021-09-23 04:14:20|184.59|182.59|184.59|182.59|184.78|182.78|184.59|182.59|0
1632370470000|2021-09-23 04:14:30|184.68|182.68|184.68|182.68|184.68|182.68|184.68|182.68|0
1632370480000|2021-09-23 04:14:40|184.78|182.78|184.78|182.78|184.78|182.78|184.78|182.78|0
1632370490000|2021-09-23 04:14:50|184.97|182.97|184.97|182.97|184.97|182.97|184.78|182.78|0
1632370500000|2021-09-23 04:15:00|184.78|182.78|184.78|182.78|184.78|182.78|184.78|182.78|0
1632370510000|2021-09-23 04:15:10|184.68|182.68|184.68|182.68|184.68|182.68|184.68|182.68|0
1632370520000|2021-09-23 04:15:20|184.78|182.78|184.78|182.78|184.78|182.78|184.78|182.78|0
1632370530000|2021-09-23 04:15:30|184.59|182.59|184.59|182.59|184.59|182.59|184.59|182.59|0
1632370540000|2021-09-23 04:15:40|184.4|182.4|184.21|182.21|184.4|182.4|184.21|182.21|0
1632370550000|2021-09-23 04:15:50|184.3|182.3|184.3|182.3|184.3|182.3|184.3|182.3|0
1632370560000|2021-09-23 04:16:00|184.4|182.4|184.21|182.21|184.4|182.4|184.21|182.21|0
1632370580000|2021-09-23 04:16:20|184.4|182.4|184.4|182.4|184.4|182.4|184.4|182.4|0
1632370590000|2021-09-23 04:16:30|184.49|182.49|184.49|182.49|184.49|182.49|184.49|182.49|0
1632370600000|2021-09-23 04:16:40|184.4|182.4|184.59|182.59|184.59|182.59|184.4|182.4|0
1632370630000|2021-09-23 04:17:10|184.68|182.68|184.68|182.68|184.68|182.68|184.68|182.68|0
1632370640000|2021-09-23 04:17:20|184.59|182.59|184.59|182.59|184.59|182.59|184.59|182.59|0
1632370660000|2021-09-23 04:17:40|184.39|182.39|184.39|182.39|184.39|182.39|184.39|182.39|0
1632370670000|2021-09-23 04:17:50|184.3|182.3|184.3|182.3|184.3|182.3|184.3|182.3|0
1632370680000|2021-09-23 04:18:00|184.2|182.2|184.2|182.2|184.2|182.2|184.2|182.2|0
1632370790000|2021-09-23 04:19:50|184.39|182.39|184.39|182.39|184.39|182.39|184.39|182.39|0
1632370870000|2021-09-23 04:21:10|184.58|182.58|184.58|182.58|184.58|182.58|184.58|182.58|0
1632370880000|2021-09-23 04:21:20|184.77|182.77|184.77|182.77|184.77|182.77|184.77|182.77|0
1632370900000|2021-09-23 04:21:40|184.58|182.58|184.58|182.58|184.58|182.58|184.58|182.58|0
1632370980000|2021-09-23 04:23:00|184.39|182.39|184.39|182.39|184.39|182.39|184.39|182.39|0
1632371050000|2021-09-23 04:24:10|184.29|182.29|184.29|182.29|184.29|182.29|184.29|182.29|0
1632371060000|2021-09-23 04:24:20|184.2|182.2|184.2|182.2|184.2|182.2|184.2|182.2|0
1632371070000|2021-09-23 04:24:30|184.39|182.39|184.39|182.39|184.39|182.39|184.39|182.39|0
1632371100000|2021-09-23 04:25:00|184.48|182.48|184.39|182.39|184.48|182.48|184.39|182.39|0
1632371120000|2021-09-23 04:25:20|184.58|182.58|184.58|182.58|184.58|182.58|184.58|182.58|0
1632371130000|2021-09-23 04:25:30|184.48|182.48|184.48|182.48|184.48|182.48|184.48|182.48|0
1632371140000|2021-09-23 04:25:40|184.58|182.58|184.58|182.58|184.58|182.58|184.58|182.58|0
1632371190000|2021-09-23 04:26:30|184.77|182.77|184.96|182.96|184.96|182.96|184.77|182.77|0
1632371200000|2021-09-23 04:26:40|184.77|182.77|184.77|182.77|184.86|182.86|184.77|182.77|0
1632371210000|2021-09-23 04:26:50|184.96|182.96|184.77|182.77|184.96|182.96|184.77|182.77|0
1632371220000|2021-09-23 04:27:00|184.96|182.96|184.96|182.96|184.96|182.96|184.96|182.96|0
1632371230000|2021-09-23 04:27:10|184.77|182.77|184.77|182.77|184.77|182.77|184.77|182.77|0
1632371320000|2021-09-23 04:28:40|184.67|182.67|184.67|182.67|184.67|182.67|184.67|182.67|0
1632371330000|2021-09-23 04:28:50|184.57|182.57|184.57|182.57|184.57|182.57|184.57|182.57|0
1632371340000|2021-09-23 04:29:00|184.67|182.67|184.67|182.67|184.67|182.67|184.67|182.67|0
1632371350000|2021-09-23 04:29:10|184.77|182.77|184.77|182.77|184.77|182.77|184.77|182.77|0
1632371360000|2021-09-23 04:29:20|184.76|182.76|184.76|182.76|184.76|182.76|184.76|182.76|0
1632371410000|2021-09-23 04:30:10|184.96|182.96|185.15|183.15|185.15|183.15|184.96|182.96|0
1632371420000|2021-09-23 04:30:20|185.34|183.34|185.34|183.34|185.34|183.34|185.34|183.34|0
1632371440000|2021-09-23 04:30:40|185.43|183.43|185.43|183.43|185.43|183.43|185.43|183.43|0
1632371450000|2021-09-23 04:30:50|185.34|183.34|185.34|183.34|185.43|183.43|185.34|183.34|0
1632371460000|2021-09-23 04:31:00|185.43|183.43|185.53|183.53|185.53|183.53|185.43|183.43|0
1632371470000|2021-09-23 04:31:10|185.34|183.34|185.53|183.53|185.53|183.53|185.34|183.34|0
1632371480000|2021-09-23 04:31:20|185.34|183.34|185.34|183.34|185.53|183.53|185.34|183.34|0
1632371490000|2021-09-23 04:31:30|185.15|183.15|185.15|183.15|185.15|183.15|185.15|183.15|0
1632371500000|2021-09-23 04:31:40|185.34|183.34|185.43|183.43|185.43|183.43|185.34|183.34|0
1632371510000|2021-09-23 04:31:50|185.53|183.53|185.34|183.34|185.53|183.53|185.34|183.34|0
1632371520000|2021-09-23 04:32:00|185.43|183.43|185.53|183.53|185.53|183.53|185.43|183.43|0
1632371550000|2021-09-23 04:32:30|185.34|183.34|185.34|183.34|185.34|183.34|185.34|183.34|0
1632371560000|2021-09-23 04:32:40|185.14|183.14|185.14|183.14|185.14|183.14|185.14|183.14|0
1632371570000|2021-09-23 04:32:50|185.34|183.34|185.14|183.14|185.34|183.34|185.14|183.14|0
1632371600000|2021-09-23 04:33:20|184.95|182.95|184.95|182.95|184.95|182.95|184.95|182.95|0
1632371610000|2021-09-23 04:33:30|184.76|182.76|184.76|182.76|184.76|182.76|184.76|182.76|0
1632371620000|2021-09-23 04:33:40|184.66|182.66|184.57|182.57|184.66|182.66|184.57|182.57|0
1632371630000|2021-09-23 04:33:50|184.76|182.76|184.57|182.57|184.76|182.76|184.57|182.57|0
1632371650000|2021-09-23 04:34:10|184.76|182.76|184.76|182.76|184.76|182.76|184.76|182.76|0
1632371670000|2021-09-23 04:34:30|184.38|182.38|184.38|182.38|184.38|182.38|184.38|182.38|0
1632371680000|2021-09-23 04:34:40|184.19|182.19|184.19|182.19|184.19|182.19|184.19|182.19|0
1632371710000|2021-09-23 04:35:10|184.38|182.38|184.38|182.38|184.38|182.38|184.38|182.38|0
1632371730000|2021-09-23 04:35:30|184.18|182.18|184.18|182.18|184.18|182.18|184.18|182.18|0
1632371750000|2021-09-23 04:35:50|184.38|182.38|184.38|182.38|184.38|182.38|184.28|182.28|0
1632371790000|2021-09-23 04:36:30|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632371810000|2021-09-23 04:36:50|184.18|182.18|184.08|182.08|184.18|182.18|184.08|182.08|0
1632371820000|2021-09-23 04:37:00|183.99|181.99|183.89|181.89|183.99|181.99|183.89|181.89|0
1632371830000|2021-09-23 04:37:10|183.99|181.99|184.18|182.18|184.18|182.18|183.8|181.8|0
1632371840000|2021-09-23 04:37:20|184.27|182.27|184.27|182.27|184.27|182.27|184.27|182.27|0
1632371850000|2021-09-23 04:37:30|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632371860000|2021-09-23 04:37:40|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632371890000|2021-09-23 04:38:10|184.66|182.66|184.76|182.76|184.76|182.76|184.66|182.66|0
1632371920000|2021-09-23 04:38:40|184.75|182.75|184.56|182.56|184.75|182.75|184.56|182.56|0
1632371940000|2021-09-23 04:39:00|184.75|182.75|184.75|182.75|184.75|182.75|184.75|182.75|0
1632371960000|2021-09-23 04:39:20|184.56|182.56|184.75|182.75|184.75|182.75|184.56|182.56|0
1632371970000|2021-09-23 04:39:30|184.56|182.56|184.75|182.75|184.75|182.75|184.56|182.56|0
1632371980000|2021-09-23 04:39:40|184.85|182.85|184.75|182.75|184.85|182.85|184.75|182.75|0
1632371990000|2021-09-23 04:39:50|184.65|182.65|184.56|182.56|184.65|182.65|184.56|182.56|0
1632372020000|2021-09-23 04:40:20|184.46|182.46|184.37|182.37|184.46|182.46|184.37|182.37|0
1632372040000|2021-09-23 04:40:40|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632372080000|2021-09-23 04:41:20|184.65|182.65|184.75|182.75|184.75|182.75|184.65|182.65|0
1632372090000|2021-09-23 04:41:30|184.65|182.65|184.65|182.65|184.65|182.65|184.65|182.65|0
1632372100000|2021-09-23 04:41:40|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632372170000|2021-09-23 04:42:50|184.37|182.37|184.37|182.37|184.37|182.37|184.37|182.37|0
1632372190000|2021-09-23 04:43:10|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1632372340000|2021-09-23 04:45:40|184.65|182.65|184.75|182.75|184.75|182.75|184.65|182.65|0
1632372350000|2021-09-23 04:45:50|184.84|182.84|184.75|182.75|184.84|182.84|184.75|182.75|0
1632372370000|2021-09-23 04:46:10|184.84|182.84|184.75|182.75|184.84|182.84|184.75|182.75|0
1632372420000|2021-09-23 04:47:00|184.55|182.55|184.65|182.65|184.65|182.65|184.55|182.55|0
1632372430000|2021-09-23 04:47:10|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632372440000|2021-09-23 04:47:20|184.65|182.65|184.75|182.75|184.75|182.75|184.65|182.65|0
1632372490000|2021-09-23 04:48:10|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632372500000|2021-09-23 04:48:20|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632372510000|2021-09-23 04:48:30|184.74|182.74|184.74|182.74|184.74|182.74|184.65|182.65|0
1632372530000|2021-09-23 04:48:50|184.64|182.64|184.64|182.64|184.64|182.64|184.64|182.64|0
1632372540000|2021-09-23 04:49:00|184.55|182.55|184.74|182.74|184.74|182.74|184.55|182.55|0
1632372580000|2021-09-23 04:49:40|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632372590000|2021-09-23 04:49:50|184.74|182.74|184.64|182.64|184.74|182.74|184.64|182.64|0
1632372600000|2021-09-23 04:50:00|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632372660000|2021-09-23 04:51:00|184.64|182.64|184.64|182.64|184.64|182.64|184.64|182.64|0
1632372670000|2021-09-23 04:51:10|184.55|182.55|184.55|182.55|184.55|182.55|184.55|182.55|0
1632372710000|2021-09-23 04:51:50|184.64|182.64|184.64|182.64|184.64|182.64|184.64|182.64|0
1632372730000|2021-09-23 04:52:10|184.74|182.74|184.55|182.55|184.74|182.74|184.55|182.55|0
1632372740000|2021-09-23 04:52:20|184.64|182.64|184.74|182.74|184.74|182.74|184.55|182.55|0
1632372770000|2021-09-23 04:52:50|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632372780000|2021-09-23 04:53:00|184.74|182.74|184.74|182.74|184.74|182.74|184.74|182.74|0
1632372840000|2021-09-23 04:54:00|184.93|182.93|184.74|182.74|184.93|182.93|184.74|182.74|0
1632372890000|2021-09-23 04:54:50|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632372900000|2021-09-23 04:55:00|184.83|182.83|184.83|182.83|184.83|182.83|184.83|182.83|0
1632372910000|2021-09-23 04:55:10|184.74|182.74|184.93|182.93|184.93|182.93|184.74|182.74|0
1632372920000|2021-09-23 04:55:20|185.12|183.12|185.12|183.12|185.12|183.12|185.12|183.12|0
1632372930000|2021-09-23 04:55:30|184.93|182.93|184.93|182.93|184.93|182.93|184.93|182.93|0
1632372940000|2021-09-23 04:55:40|185.12|183.12|185.12|183.12|185.12|183.12|185.12|183.12|0
1632372960000|2021-09-23 04:56:00|185.31|183.31|185.5|183.5|185.5|183.5|185.31|183.31|0
1632372970000|2021-09-23 04:56:10|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1632373010000|2021-09-23 04:56:50|185.59|183.59|185.5|183.5|185.69|183.69|185.5|183.5|0
1632373020000|2021-09-23 04:57:00|185.69|183.69|185.31|183.31|185.69|183.69|185.31|183.31|0
1632373030000|2021-09-23 04:57:10|185.4|183.4|185.31|183.31|185.5|183.5|185.31|183.31|0
1632373040000|2021-09-23 04:57:20|185.5|183.5|185.5|183.5|185.5|183.5|185.5|183.5|0
1632373050000|2021-09-23 04:57:30|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1632373080000|2021-09-23 04:58:00|185.88|183.88|185.88|183.88|185.88|183.88|185.88|183.88|0
1632373100000|2021-09-23 04:58:20|185.69|183.69|185.88|183.88|185.88|183.88|185.69|183.69|0
1632373110000|2021-09-23 04:58:30|185.69|183.69|185.88|183.88|185.88|183.88|185.69|183.69|0
1632373120000|2021-09-23 04:58:40|185.69|183.69|185.88|183.88|185.88|183.88|185.69|183.69|0
1632373130000|2021-09-23 04:58:50|186.07|184.07|186.07|184.07|186.07|184.07|186.07|184.07|0
1632373150000|2021-09-23 04:59:10|185.88|183.88|185.88|183.88|185.88|183.88|185.88|183.88|0
1632373160000|2021-09-23 04:59:20|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1632373180000|2021-09-23 04:59:40|185.5|183.5|185.5|183.5|185.5|183.5|185.5|183.5|0
1632373200000|2021-09-23 05:00:00|185.31|183.31|185.12|183.12|185.31|183.31|185.12|183.12|0
1632373210000|2021-09-23 05:00:10|185.11|183.11|185.31|183.31|185.31|183.31|185.11|183.11|0
1632373220000|2021-09-23 05:00:20|185.4|183.4|185.31|183.31|185.4|183.4|185.31|183.31|0
1632373230000|2021-09-23 05:00:30|185.21|183.21|185.11|183.11|185.31|183.31|185.11|183.11|0
1632373240000|2021-09-23 05:00:40|184.92|182.92|185.11|183.11|185.11|183.11|184.92|182.92|0
1632373250000|2021-09-23 05:00:50|184.92|182.92|184.73|182.73|184.92|182.92|184.73|182.73|0
1632373260000|2021-09-23 05:01:00|184.92|182.92|184.92|182.92|184.92|182.92|184.92|182.92|0
1632373270000|2021-09-23 05:01:10|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1632373280000|2021-09-23 05:01:20|185.11|183.11|185.11|183.11|185.11|183.11|185.11|183.11|0
1632373300000|2021-09-23 05:01:40|185.01|183.01|185.11|183.11|185.11|183.11|185.01|183.01|0
1632373320000|2021-09-23 05:02:00|185.3|183.3|185.3|183.3|185.3|183.3|185.3|183.3|0
1632373330000|2021-09-23 05:02:10|185.11|183.11|185.2|183.2|185.3|183.3|185.11|183.11|0
1632373340000|2021-09-23 05:02:20|185.11|183.11|185.11|183.11|185.11|183.11|185.11|183.11|0
1632373350000|2021-09-23 05:02:30|185.2|183.2|185.5|183.5|185.5|183.5|185.2|183.2|0
1632373370000|2021-09-23 05:02:50|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1632373390000|2021-09-23 05:03:10|185.59|183.59|185.49|183.49|185.69|183.69|185.49|183.49|0
1632373400000|2021-09-23 05:03:20|185.69|183.69|185.49|183.49|185.69|183.69|185.49|183.49|0
1632373410000|2021-09-23 05:03:30|185.4|183.4|185.49|183.49|185.49|183.49|185.3|183.3|0
1632373420000|2021-09-23 05:03:40|185.3|183.3|185.3|183.3|185.3|183.3|185.3|183.3|0
1632373430000|2021-09-23 05:03:50|185.11|183.11|185.11|183.11|185.11|183.11|185.11|183.11|0
1632373460000|2021-09-23 05:04:20|185.3|183.3|185.11|183.11|185.3|183.3|185.11|183.11|0
1632373470000|2021-09-23 05:04:30|185.2|183.2|185.11|183.11|185.2|183.2|185.11|183.11|0
1632373490000|2021-09-23 05:04:50|185.01|183.01|185.11|183.11|185.11|183.11|184.92|182.92|0
1632373500000|2021-09-23 05:05:00|185.01|183.01|184.92|182.92|185.11|183.11|184.92|182.92|0
1632373510000|2021-09-23 05:05:10|185.11|183.11|185.01|183.01|185.11|183.11|185.01|183.01|0
1632373520000|2021-09-23 05:05:20|185.11|183.11|185.11|183.11|185.11|183.11|185.11|183.11|0
1632373530000|2021-09-23 05:05:30|185.2|183.2|185.11|183.11|185.2|183.2|185.11|183.11|0
1632373560000|2021-09-23 05:06:00|185.3|183.3|185.3|183.3|185.3|183.3|185.3|183.3|0
1632373570000|2021-09-23 05:06:10|185.49|183.49|185.49|183.49|185.49|183.49|185.49|183.49|0
1632373580000|2021-09-23 05:06:20|185.39|183.39|185.11|183.11|185.39|183.39|185.11|183.11|0
1632373600000|2021-09-23 05:06:40|184.92|182.92|184.92|182.92|184.92|182.92|184.92|182.92|0
1632373610000|2021-09-23 05:06:50|185.11|183.11|185.11|183.11|185.11|183.11|185.11|183.11|0
1632373620000|2021-09-23 05:07:00|185.3|183.3|185.39|183.39|185.39|183.39|185.3|183.3|0
1632373630000|2021-09-23 05:07:10|185.49|183.49|185.39|183.39|185.49|183.49|185.3|183.3|0
1632373640000|2021-09-23 05:07:20|185.49|183.49|185.68|183.68|185.68|183.68|185.49|183.49|0
1632373650000|2021-09-23 05:07:30|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632373660000|2021-09-23 05:07:40|186.07|184.07|186.07|184.07|186.07|184.07|186.07|184.07|0
1632373670000|2021-09-23 05:07:50|186.26|184.26|186.07|184.07|186.26|184.26|186.07|184.07|0
1632373680000|2021-09-23 05:08:00|186.26|184.26|186.07|184.07|186.26|184.26|186.07|184.07|0
1632373690000|2021-09-23 05:08:10|185.87|183.87|185.68|183.68|185.87|183.87|185.68|183.68|0
1632373700000|2021-09-23 05:08:20|185.87|183.87|185.68|183.68|185.87|183.87|185.68|183.68|0
1632373710000|2021-09-23 05:08:30|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632373720000|2021-09-23 05:08:40|185.68|183.68|185.87|183.87|185.87|183.87|185.68|183.68|0
1632373740000|2021-09-23 05:09:00|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632373760000|2021-09-23 05:09:20|186.16|184.16|186.16|184.16|186.16|184.16|186.16|184.16|0
1632373770000|2021-09-23 05:09:30|186.26|184.26|186.26|184.26|186.45|184.45|186.26|184.26|0
1632373780000|2021-09-23 05:09:40|186.06|184.06|186.06|184.06|186.26|184.26|186.06|184.06|0
1632373790000|2021-09-23 05:09:50|186.16|184.16|185.87|183.87|186.16|184.16|185.87|183.87|0
1632373800000|2021-09-23 05:10:00|186.06|184.06|186.26|184.26|186.26|184.26|186.06|184.06|0
1632373810000|2021-09-23 05:10:10|186.06|184.06|186.25|184.25|186.25|184.25|186.06|184.06|0
1632373830000|2021-09-23 05:10:30|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632373860000|2021-09-23 05:11:00|185.87|183.87|185.96|183.96|186.06|184.06|185.87|183.87|0
1632373870000|2021-09-23 05:11:10|185.87|183.87|185.87|183.87|186.06|184.06|185.87|183.87|0
1632373880000|2021-09-23 05:11:20|185.68|183.68|185.68|183.68|185.68|183.68|185.68|183.68|0
1632373890000|2021-09-23 05:11:30|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632373910000|2021-09-23 05:11:50|185.68|183.68|185.68|183.68|185.68|183.68|185.68|183.68|0
1632373950000|2021-09-23 05:12:30|185.87|183.87|185.87|183.87|185.87|183.87|185.87|183.87|0
1632373960000|2021-09-23 05:12:40|186.06|184.06|185.96|183.96|186.06|184.06|185.96|183.96|0
1632373970000|2021-09-23 05:12:50|186.06|184.06|186.06|184.06|186.06|184.06|185.96|183.96|0
1632373980000|2021-09-23 05:13:00|185.96|183.96|186.06|184.06|186.06|184.06|185.96|183.96|0
1632373990000|2021-09-23 05:13:10|186.15|184.15|186.44|184.44|186.44|184.44|186.15|184.15|0
1632374000000|2021-09-23 05:13:20|186.64|184.64|186.44|184.44|186.64|184.64|186.44|184.44|0
1632374010000|2021-09-23 05:13:30|186.64|184.64|187.02|185.02|187.21|185.21|186.64|184.64|0
1632374030000|2021-09-23 05:13:50|186.92|184.92|186.64|184.64|186.92|184.92|186.64|184.64|0
1632374040000|2021-09-23 05:14:00|186.44|184.44|186.25|184.25|186.44|184.44|186.25|184.25|0
1632374050000|2021-09-23 05:14:10|186.34|184.34|186.25|184.25|186.44|184.44|186.25|184.25|0
1632374060000|2021-09-23 05:14:20|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632374070000|2021-09-23 05:14:30|186.25|184.25|186.25|184.25|186.25|184.25|186.25|184.25|0
1632374090000|2021-09-23 05:14:50|186.06|184.06|186.06|184.06|186.06|184.06|186.06|184.06|0
1632374100000|2021-09-23 05:15:00|185.96|183.96|185.87|183.87|185.96|183.96|185.87|183.87|0
1632374120000|2021-09-23 05:15:20|186.06|184.06|186.15|184.15|186.25|184.25|186.06|184.06|0
1632374130000|2021-09-23 05:15:30|186.25|184.25|186.25|184.25|186.25|184.25|186.06|184.06|0
1632374140000|2021-09-23 05:15:40|186.44|184.44|186.34|184.34|186.44|184.44|186.34|184.34|0
1632374150000|2021-09-23 05:15:50|186.44|184.44|186.34|184.34|186.44|184.44|186.34|184.34|0
1632374160000|2021-09-23 05:16:00|186.25|184.25|186.25|184.25|186.34|184.34|186.25|184.25|0
1632374170000|2021-09-23 05:16:10|186.34|184.34|186.25|184.25|186.34|184.34|186.25|184.25|0
1632374180000|2021-09-23 05:16:20|186.44|184.44|186.44|184.44|186.44|184.44|186.44|184.44|0
1632374210000|2021-09-23 05:16:50|186.63|184.63|186.82|184.82|186.82|184.82|186.63|184.63|0
1632374220000|2021-09-23 05:17:00|186.63|184.63|186.63|184.63|186.72|184.72|186.63|184.63|0
1632374230000|2021-09-23 05:17:10|186.53|184.53|186.44|184.44|186.63|184.63|186.44|184.44|0
1632374250000|2021-09-23 05:17:30|186.82|184.82|186.63|184.63|186.82|184.82|186.63|184.63|0
1632374260000|2021-09-23 05:17:40|186.72|184.72|186.82|184.82|186.82|184.82|186.72|184.72|0
1632374270000|2021-09-23 05:17:50|187.02|185.02|186.92|184.92|187.02|185.02|186.82|184.82|0
1632374280000|2021-09-23 05:18:00|186.82|184.82|186.63|184.63|186.82|184.82|186.63|184.63|0
1632374290000|2021-09-23 05:18:10|186.82|184.82|186.72|184.72|186.82|184.82|186.63|184.63|0
1632374300000|2021-09-23 05:18:20|186.63|184.63|186.63|184.63|186.63|184.63|186.63|184.63|0
1632374320000|2021-09-23 05:18:40|186.72|184.72|186.44|184.44|186.72|184.72|186.44|184.44|0
1632374330000|2021-09-23 05:18:50|186.63|184.63|186.44|184.44|186.63|184.63|186.44|184.44|0
1632374340000|2021-09-23 05:19:00|186.53|184.53|186.44|184.44|186.53|184.53|186.44|184.44|0
1632374360000|2021-09-23 05:19:20|186.53|184.53|186.44|184.44|186.53|184.53|186.44|184.44|0
1632374370000|2021-09-23 05:19:30|186.25|184.25|186.05|184.05|186.25|184.25|186.05|184.05|0
1632374380000|2021-09-23 05:19:40|186.44|184.44|186.34|184.34|186.44|184.44|186.24|184.24|0
1632374390000|2021-09-23 05:19:50|186.24|184.24|186.05|184.05|186.24|184.24|186.05|184.05|0
1632374400000|2021-09-23 05:20:00|186.14|184.14|186.05|184.05|186.14|184.14|186.05|184.05|0
1632374410000|2021-09-23 05:20:10|186.24|184.24|186.05|184.05|186.24|184.24|186.05|184.05|0
1632374420000|2021-09-23 05:20:20|185.86|183.86|185.67|183.67|185.86|183.86|185.48|183.48|0
1632374430000|2021-09-23 05:20:30|185.48|183.48|185.48|183.48|185.48|183.48|185.48|183.48|0
1632374440000|2021-09-23 05:20:40|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374450000|2021-09-23 05:20:50|185.48|183.48|185.28|183.28|185.48|183.48|185.28|183.28|0
1632374460000|2021-09-23 05:21:00|185.09|183.09|184.9|182.9|185.09|183.09|184.9|182.9|0
1632374470000|2021-09-23 05:21:10|184.8|182.8|184.8|182.8|184.8|182.8|184.8|182.8|0
1632374480000|2021-09-23 05:21:20|184.9|182.9|185.18|183.18|185.18|183.18|184.9|182.9|0
1632374490000|2021-09-23 05:21:30|185.28|183.28|185.09|183.09|185.28|183.28|185.09|183.09|0
1632374500000|2021-09-23 05:21:40|185.28|183.28|185.09|183.09|185.28|183.28|185.09|183.09|0
1632374510000|2021-09-23 05:21:50|185.28|183.28|185.48|183.48|185.48|183.48|185.28|183.28|0
1632374520000|2021-09-23 05:22:00|185.57|183.57|185.57|183.57|185.57|183.57|185.48|183.48|0
1632374530000|2021-09-23 05:22:10|185.67|183.67|185.47|183.47|185.67|183.67|185.47|183.47|0
1632374550000|2021-09-23 05:22:30|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374560000|2021-09-23 05:22:40|185.47|183.47|185.57|183.57|185.67|183.67|185.37|183.37|0
1632374570000|2021-09-23 05:22:50|185.47|183.47|185.67|183.67|185.67|183.67|185.47|183.47|0
1632374580000|2021-09-23 05:23:00|185.57|183.57|185.67|183.67|185.67|183.67|185.57|183.57|0
1632374590000|2021-09-23 05:23:10|185.47|183.47|185.57|183.57|185.57|183.57|185.47|183.47|0
1632374600000|2021-09-23 05:23:20|185.67|183.67|185.47|183.47|185.67|183.67|185.47|183.47|0
1632374610000|2021-09-23 05:23:30|185.67|183.67|185.67|183.67|185.67|183.67|185.67|183.67|0
1632374620000|2021-09-23 05:23:40|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632374630000|2021-09-23 05:23:50|185.47|183.47|185.28|183.28|185.47|183.47|185.28|183.28|0
1632374640000|2021-09-23 05:24:00|185.37|183.37|185.37|183.37|185.37|183.37|185.28|183.28|0
1632374650000|2021-09-23 05:24:10|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632374660000|2021-09-23 05:24:20|185.56|183.56|185.56|183.56|185.66|183.66|185.56|183.56|0
1632374670000|2021-09-23 05:24:30|185.66|183.66|185.86|183.86|185.86|183.86|185.66|183.66|0
1632374680000|2021-09-23 05:24:40|185.95|183.95|185.86|183.86|185.95|183.95|185.86|183.86|0
1632374690000|2021-09-23 05:24:50|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632374700000|2021-09-23 05:25:00|185.76|183.76|185.47|183.47|185.76|183.76|185.47|183.47|0
1632374710000|2021-09-23 05:25:10|185.66|183.66|185.66|183.66|185.66|183.66|185.66|183.66|0
1632374720000|2021-09-23 05:25:20|185.56|183.56|185.47|183.47|185.66|183.66|185.47|183.47|0
1632374730000|2021-09-23 05:25:30|185.37|183.37|185.37|183.37|185.37|183.37|185.37|183.37|0
1632374740000|2021-09-23 05:25:40|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374750000|2021-09-23 05:25:50|185.37|183.37|185.18|183.18|185.37|183.37|185.18|183.18|0
1632374760000|2021-09-23 05:26:00|185.28|183.28|185.47|183.47|185.47|183.47|185.28|183.28|0
1632374770000|2021-09-23 05:26:10|185.56|183.56|185.56|183.56|185.66|183.66|185.56|183.56|0
1632374780000|2021-09-23 05:26:20|185.47|183.47|185.47|183.47|185.47|183.47|185.28|183.28|0
1632374790000|2021-09-23 05:26:30|185.28|183.28|185.66|183.66|185.66|183.66|185.28|183.28|0
1632374800000|2021-09-23 05:26:40|185.47|183.47|185.47|183.47|185.47|183.47|185.47|183.47|0
1632374810000|2021-09-23 05:26:50|185.56|183.56|185.47|183.47|185.56|183.56|185.47|183.47|0
1632374820000|2021-09-23 05:27:00|185.56|183.56|185.47|183.47|185.56|183.56|185.47|183.47|0
1632374830000|2021-09-23 05:27:10|185.56|183.56|185.47|183.47|185.56|183.56|185.47|183.47|0
1632374840000|2021-09-23 05:27:20|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374850000|2021-09-23 05:27:30|185.47|183.47|185.47|183.47|185.47|183.47|185.47|183.47|0
1632374870000|2021-09-23 05:27:50|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374880000|2021-09-23 05:28:00|185.09|183.09|185.09|183.09|185.09|183.09|185.09|183.09|0
1632374890000|2021-09-23 05:28:10|184.89|182.89|185.09|183.09|185.09|183.09|184.7|182.7|0
1632374900000|2021-09-23 05:28:20|184.99|182.99|184.7|182.7|184.99|182.99|184.7|182.7|0
1632374910000|2021-09-23 05:28:30|184.79|182.79|184.79|182.79|184.79|182.79|184.79|182.79|0
1632374920000|2021-09-23 05:28:40|184.89|182.89|184.89|182.89|185.08|183.08|184.89|182.89|0
1632374930000|2021-09-23 05:28:50|185.08|183.08|184.89|182.89|185.08|183.08|184.89|182.89|0
1632374940000|2021-09-23 05:29:00|185.08|183.08|185.08|183.08|185.08|183.08|185.08|183.08|0
1632374950000|2021-09-23 05:29:10|185.28|183.28|185.47|183.47|185.47|183.47|185.28|183.28|0
1632374960000|2021-09-23 05:29:20|185.28|183.28|185.28|183.28|185.28|183.28|185.28|183.28|0
1632374970000|2021-09-23 05:29:30|185.47|183.47|185.28|183.28|185.47|183.47|185.28|183.28|0
1632374980000|2021-09-23 05:29:40|185.47|183.47|185.75|183.75|185.75|183.75|185.47|183.47|0
1632374990000|2021-09-23 05:29:50|185.66|183.66|185.47|183.47|185.66|183.66|185.47|183.47|0
1632375000000|2021-09-23 05:30:00|185.56|183.56|185.27|183.27|185.56|183.56|185.27|183.27|0
1632375010000|2021-09-23 05:30:10|185.47|183.47|185.66|183.66|185.66|183.66|185.27|183.27|0
1632375020000|2021-09-23 05:30:20|185.56|183.56|185.66|183.66|185.66|183.66|185.47|183.47|0
1632375030000|2021-09-23 05:30:30|185.47|183.47|185.85|183.85|185.85|183.85|185.47|183.47|0
1632375040000|2021-09-23 05:30:40|185.75|183.75|185.66|183.66|185.75|183.75|185.66|183.66|0
1632375050000|2021-09-23 05:30:50|185.56|183.56|185.66|183.66|185.66|183.66|185.56|183.56|0
1632375060000|2021-09-23 05:31:00|185.47|183.47|185.56|183.56|185.56|183.56|185.47|183.47|0
1632375070000|2021-09-23 05:31:10|185.47|183.47|185.47|183.47|185.47|183.47|185.47|183.47|0
1632375080000|2021-09-23 05:31:20|185.27|183.27|185.27|183.27|185.27|183.27|185.27|183.27|0
1632375100000|2021-09-23 05:31:40|185.08|183.08|185.08|183.08|185.08|183.08|185.08|183.08|0
1632375110000|2021-09-23 05:31:50|184.89|182.89|185.17|183.17|185.17|183.17|184.89|182.89|0
1632375120000|2021-09-23 05:32:00|185.27|183.27|184.98|182.98|185.27|183.27|184.98|182.98|0
1632375130000|2021-09-23 05:32:10|185.08|183.08|185.27|183.27|185.27|183.27|185.08|183.08|0
1632375160000|2021-09-23 05:32:40|185.17|183.17|185.17|183.17|185.27|183.27|185.17|183.17|0
1632375170000|2021-09-23 05:32:50|185.27|183.27|185.27|183.27|185.27|183.27|185.27|183.27|0
1632375180000|2021-09-23 05:33:00|185.46|183.46|185.66|183.66|185.66|183.66|185.46|183.46|0
1632375190000|2021-09-23 05:33:10|185.46|183.46|185.85|183.85|185.85|183.85|185.46|183.46|0
1632375220000|2021-09-23 05:33:40|185.75|183.75|185.85|183.85|185.85|183.85|185.75|183.75|0
1632375230000|2021-09-23 05:33:50|185.65|183.65|185.65|183.65|185.65|183.65|185.65|183.65|0
1632375240000|2021-09-23 05:34:00|185.85|183.85|185.55|183.55|185.85|183.85|185.55|183.55|0
1632375250000|2021-09-23 05:34:10|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632375260000|2021-09-23 05:34:20|185.55|183.55|185.55|183.55|185.55|183.55|185.55|183.55|0
1632375270000|2021-09-23 05:34:30|185.65|183.65|185.65|183.65|185.65|183.65|185.46|183.46|0
1632375290000|2021-09-23 05:34:50|185.55|183.55|185.46|183.46|185.55|183.55|185.46|183.46|0
1632375300000|2021-09-23 05:35:00|185.27|183.27|185.27|183.27|185.27|183.27|185.27|183.27|0
1632375310000|2021-09-23 05:35:10|185.46|183.46|185.27|183.27|185.46|183.46|185.27|183.27|0
1632375320000|2021-09-23 05:35:20|185.46|183.46|185.65|183.65|185.65|183.65|185.46|183.46|0
1632375330000|2021-09-23 05:35:30|185.46|183.46|185.46|183.46|185.46|183.46|185.46|183.46|0
1632375340000|2021-09-23 05:35:40|185.65|183.65|185.46|183.46|185.65|183.65|185.46|183.46|0
1632375350000|2021-09-23 05:35:50|185.65|183.65|185.65|183.65|185.65|183.65|185.65|183.65|0
1632375360000|2021-09-23 05:36:00|185.46|183.46|185.84|183.84|185.84|183.84|185.46|183.46|0
1632375380000|2021-09-23 05:36:20|186.04|184.04|186.04|184.04|186.04|184.04|186.04|184.04|0
1632375400000|2021-09-23 05:36:40|186.23|184.23|186.23|184.23|186.23|184.23|186.23|184.23|0
1632375410000|2021-09-23 05:36:50|186.42|184.42|186.42|184.42|186.42|184.42|186.23|184.23|0
1632375430000|2021-09-23 05:37:10|186.23|184.23|186.23|184.23|186.23|184.23|186.23|184.23|0
1632375450000|2021-09-23 05:37:30|186.42|184.42|186.23|184.23|186.42|184.42|186.23|184.23|0
1632375460000|2021-09-23 05:37:40|186.42|184.42|186.42|184.42|186.42|184.42|186.42|184.42|0
1632375480000|2021-09-23 05:38:00|186.61|184.61|186.42|184.42|186.61|184.61|186.42|184.42|0
1632375490000|2021-09-23 05:38:10|186.23|184.23|186.23|184.23|186.23|184.23|186.23|184.23|0
1632375500000|2021-09-23 05:38:20|186.42|184.42|186.42|184.42|186.42|184.42|186.42|184.42|0
1632375510000|2021-09-23 05:38:30|186.61|184.61|186.42|184.42|186.61|184.61|186.42|184.42|0
1632375520000|2021-09-23 05:38:40|186.61|184.61|186.61|184.61|186.61|184.61|186.61|184.61|0
1632375550000|2021-09-23 05:39:10|186.8|184.8|186.8|184.8|186.8|184.8|186.8|184.8|0
1632375580000|2021-09-23 05:39:40|186.61|184.61|186.8|184.8|186.8|184.8|186.61|184.61|0
1632375670000|2021-09-23 05:41:10|186.61|184.61|186.61|184.61|186.61|184.61|186.61|184.61|0
1632375700000|2021-09-23 05:41:40|186.8|184.8|186.8|184.8|186.8|184.8|186.8|184.8|0
1632375720000|2021-09-23 05:42:00|186.61|184.61|186.61|184.61|186.61|184.61|186.61|184.61|0
1632375730000|2021-09-23 05:42:10|186.51|184.51|186.61|184.61|186.61|184.61|186.41|184.41|0
1632375750000|2021-09-23 05:42:30|186.41|184.41|186.22|184.22|186.41|184.41|186.22|184.22|0
1632375760000|2021-09-23 05:42:40|186.6|184.6|186.8|184.8|186.8|184.8|186.6|184.6|0
1632375770000|2021-09-23 05:42:50|186.6|184.6|186.8|184.8|186.8|184.8|186.6|184.6|0
1632375780000|2021-09-23 05:43:00|186.7|184.7|186.7|184.7|186.7|184.7|186.6|184.6|0
1632375790000|2021-09-23 05:43:10|186.8|184.8|186.8|184.8|186.8|184.8|186.8|184.8|0
1632375840000|2021-09-23 05:44:00|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632375850000|2021-09-23 05:44:10|186.7|184.7|186.7|184.7|186.7|184.7|186.6|184.6|0
1632375860000|2021-09-23 05:44:20|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632375870000|2021-09-23 05:44:30|186.8|184.8|186.99|184.99|186.99|184.99|186.8|184.8|0
1632375900000|2021-09-23 05:45:00|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632375910000|2021-09-23 05:45:10|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632375920000|2021-09-23 05:45:20|186.79|184.79|186.79|184.79|186.79|184.79|186.6|184.6|0
1632375930000|2021-09-23 05:45:30|186.6|184.6|186.79|184.79|186.79|184.79|186.6|184.6|0
1632375980000|2021-09-23 05:46:20|186.99|184.99|186.79|184.79|186.99|184.99|186.79|184.79|0
1632375990000|2021-09-23 05:46:30|186.89|184.89|186.99|184.99|186.99|184.99|186.89|184.89|0
1632376000000|2021-09-23 05:46:40|186.79|184.79|186.79|184.79|186.79|184.79|186.6|184.6|0
1632376020000|2021-09-23 05:47:00|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632376030000|2021-09-23 05:47:10|186.69|184.69|186.79|184.79|186.79|184.79|186.6|184.6|0
1632376040000|2021-09-23 05:47:20|186.88|184.88|186.88|184.88|186.88|184.88|186.88|184.88|0
1632376050000|2021-09-23 05:47:30|186.98|184.98|186.79|184.79|186.98|184.98|186.79|184.79|0
1632376060000|2021-09-23 05:47:40|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376100000|2021-09-23 05:48:20|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632376110000|2021-09-23 05:48:30|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376140000|2021-09-23 05:49:00|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632376150000|2021-09-23 05:49:10|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376160000|2021-09-23 05:49:20|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632376180000|2021-09-23 05:49:40|186.88|184.88|186.98|184.98|186.98|184.98|186.88|184.88|0
1632376190000|2021-09-23 05:49:50|186.88|184.88|186.79|184.79|186.98|184.98|186.79|184.79|0
1632376210000|2021-09-23 05:50:10|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632376230000|2021-09-23 05:50:30|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632376260000|2021-09-23 05:51:00|186.69|184.69|186.69|184.69|186.69|184.69|186.69|184.69|0
1632376270000|2021-09-23 05:51:10|186.6|184.6|186.69|184.69|186.69|184.69|186.6|184.6|0
1632376280000|2021-09-23 05:51:20|186.6|184.6|186.6|184.6|186.6|184.6|186.6|184.6|0
1632376300000|2021-09-23 05:51:40|186.79|184.79|186.79|184.79|186.79|184.79|186.79|184.79|0
1632376310000|2021-09-23 05:51:50|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376320000|2021-09-23 05:52:00|187.07|185.07|187.17|185.17|187.17|185.17|187.07|185.07|0
1632376350000|2021-09-23 05:52:30|186.98|184.98|187.17|185.17|187.17|185.17|186.98|184.98|0
1632376360000|2021-09-23 05:52:40|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376390000|2021-09-23 05:53:10|187.17|185.17|187.07|185.07|187.17|185.17|187.07|185.07|0
1632376400000|2021-09-23 05:53:20|187.17|185.17|187.17|185.17|187.17|185.17|187.07|185.07|0
1632376420000|2021-09-23 05:53:40|186.98|184.98|187.17|185.17|187.17|185.17|186.98|184.98|0
1632376430000|2021-09-23 05:53:50|187.07|185.07|187.17|185.17|187.17|185.17|187.07|185.07|0
1632376470000|2021-09-23 05:54:30|186.98|184.98|187.07|185.07|187.07|185.07|186.98|184.98|0
1632376480000|2021-09-23 05:54:40|187.17|185.17|187.17|185.17|187.17|185.17|186.98|184.98|0
1632376500000|2021-09-23 05:55:00|186.98|184.98|186.78|184.78|186.98|184.98|186.78|184.78|0
1632376510000|2021-09-23 05:55:10|186.98|184.98|186.98|184.98|186.98|184.98|186.98|184.98|0
1632376530000|2021-09-23 05:55:30|186.59|184.59|186.49|184.49|186.59|184.59|186.49|184.49|0
1632376540000|2021-09-23 05:55:40|186.59|184.59|186.59|184.59|186.59|184.59|186.59|184.59|0
1632376550000|2021-09-23 05:55:50|186.49|184.49|186.59|184.59|186.68|184.68|186.49|184.49|0
1632376560000|2021-09-23 05:56:00|186.98|184.98|186.78|184.78|186.98|184.98|186.78|184.78|0
1632376570000|2021-09-23 05:56:10|186.88|184.88|187.17|185.17|187.17|185.17|186.88|184.88|0
1632376590000|2021-09-23 05:56:30|186.97|184.97|186.78|184.78|186.97|184.97|186.78|184.78|0
1632376610000|2021-09-23 05:56:50|186.87|184.87|186.97|184.97|186.97|184.97|186.78|184.78|0
1632376620000|2021-09-23 05:57:00|187.17|185.17|186.97|184.97|187.17|185.17|186.97|184.97|0
1632376630000|2021-09-23 05:57:10|187.17|185.17|187.07|185.07|187.17|185.17|187.07|185.07|0
1632376640000|2021-09-23 05:57:20|186.97|184.97|186.97|184.97|186.97|184.97|186.97|184.97|0
1632376650000|2021-09-23 05:57:30|186.78|184.78|186.78|184.78|186.78|184.78|186.78|184.78|0
1632376670000|2021-09-23 05:57:50|186.97|184.97|186.97|184.97|186.97|184.97|186.97|184.97|0
1632376680000|2021-09-23 05:58:00|187.07|185.07|186.97|184.97|187.07|185.07|186.97|184.97|0
1632376690000|2021-09-23 05:58:10|187.17|185.17|186.97|184.97|187.17|185.17|186.97|184.97|0
1632376700000|2021-09-23 05:58:20|187.17|185.17|186.97|184.97|187.17|185.17|186.97|184.97|0
1632376720000|2021-09-23 05:58:40|187.07|185.07|186.97|184.97|187.17|185.17|186.97|184.97|0
1632376730000|2021-09-23 05:58:50|187.06|185.06|186.97|184.97|187.06|185.06|186.97|184.97|0
1632376740000|2021-09-23 05:59:00|186.78|184.78|186.78|184.78|186.78|184.78|186.78|184.78|0
1632376750000|2021-09-23 05:59:10|186.87|184.87|186.78|184.78|186.87|184.87|186.78|184.78|0
1632376800000|2021-09-23 06:00:00|186.59|184.59|186.59|184.59|186.59|184.59|186.59|184.59|0
1632376810000|2021-09-23 06:00:10|186.39|184.39|186.2|184.2|186.39|184.39|186.2|184.2|0
1632376820000|2021-09-23 06:00:20|186.1|184.1|186.1|184.1|186.1|184.1|186.1|184.1|0
1632376830000|2021-09-23 06:00:30|186.2|184.2|187.16|185.16|187.16|185.16|186.2|184.2|0
1632376840000|2021-09-23 06:00:40|186.97|184.97|186.97|184.97|186.97|184.97|186.97|184.97|0
1632376850000|2021-09-23 06:00:50|187.16|185.16|187.16|185.16|187.16|185.16|187.16|185.16|0
1632376860000|2021-09-23 06:01:00|187.36|185.36|187.55|185.55|187.55|185.55|187.36|185.36|0
1632376870000|2021-09-23 06:01:10|187.36|185.36|187.55|185.55|187.55|185.55|187.36|185.36|0
1632376880000|2021-09-23 06:01:20|187.35|185.35|187.35|185.35|187.35|185.35|187.35|185.35|0
1632376890000|2021-09-23 06:01:30|187.55|185.55|187.35|185.35|187.55|185.55|187.35|185.35|0
1632376900000|2021-09-23 06:01:40|187.16|185.16|187.45|185.45|187.45|185.45|187.16|185.16|0
1632376910000|2021-09-23 06:01:50|187.35|185.35|187.55|185.55|187.55|185.55|187.35|185.35|0
1632376920000|2021-09-23 06:02:00|187.35|185.35|187.55|185.55|187.55|185.55|187.35|185.35|0
1632376930000|2021-09-23 06:02:10|187.45|185.45|187.55|185.55|187.55|185.55|187.45|185.45|0
1632376950000|2021-09-23 06:02:30|187.35|185.35|187.16|185.16|187.35|185.35|187.16|185.16|0
1632376970000|2021-09-23 06:02:50|187.06|185.06|186.97|184.97|187.06|185.06|186.97|184.97|0
1632376980000|2021-09-23 06:03:00|186.87|184.87|186.78|184.78|186.97|184.97|186.78|184.78|0
1632377000000|2021-09-23 06:03:20|186.58|184.58|186.78|184.78|186.78|184.78|186.58|184.58|0
1632377010000|2021-09-23 06:03:30|186.58|184.58|186.58|184.58|186.58|184.58|186.58|184.58|0
1632377020000|2021-09-23 06:03:40|186.39|184.39|186.39|184.39|186.39|184.39|186.39|184.39|0
1632377060000|2021-09-23 06:04:20|186.2|184.2|186.2|184.2|186.29|184.29|186.2|184.2|0
1632377080000|2021-09-23 06:04:40|186.39|184.39|186.39|184.39|186.39|184.39|186.2|184.2|0
1632377090000|2021-09-23 06:04:50|186.01|184.01|186.01|184.01|186.01|184.01|186.01|184.01|0
1632377110000|2021-09-23 06:05:10|186|184|185.62|183.62|186|184|185.62|183.62|0
1632377120000|2021-09-23 06:05:20|185.71|183.71|185.81|183.81|185.81|183.81|185.71|183.71|0
1632377130000|2021-09-23 06:05:30|185.62|183.62|185.81|183.81|185.81|183.81|185.62|183.62|0
1632377140000|2021-09-23 06:05:40|186|184|185.81|183.81|186|184|185.81|183.81|0
1632377150000|2021-09-23 06:05:50|185.62|183.62|185.81|183.81|185.81|183.81|185.62|183.62|0
1632377160000|2021-09-23 06:06:00|185.62|183.62|185.43|183.43|185.62|183.62|185.43|183.43|0
1632377170000|2021-09-23 06:06:10|185.62|183.62|185.43|183.43|185.62|183.62|185.43|183.43|0
1632377180000|2021-09-23 06:06:20|185.62|183.62|185.9|183.9|185.9|183.9|185.62|183.62|0
1632377190000|2021-09-23 06:06:30|186|184|186.2|184.2|186.2|184.2|186|184|0
1632377200000|2021-09-23 06:06:40|186.39|184.39|186|184|186.39|184.39|186|184|0
1632377210000|2021-09-23 06:06:50|186.2|184.2|186.2|184.2|186.2|184.2|186.2|184.2|0
1632377220000|2021-09-23 06:07:00|186.19|184.19|186.39|184.39|186.39|184.39|186.19|184.19|0
1632377230000|2021-09-23 06:07:10|186.19|184.19|185.81|183.81|186.19|184.19|185.81|183.81|0
1632377240000|2021-09-23 06:07:20|185.9|183.9|186|184|186.19|184.19|185.9|183.9|0
1632377250000|2021-09-23 06:07:30|186.09|184.09|186.19|184.19|186.19|184.19|186.09|184.09|0
1632377260000|2021-09-23 06:07:40|186|184|186|184|186|184|186|184|0
1632377270000|2021-09-23 06:07:50|185.9|183.9|186|184|186|184|185.9|183.9|0
1632377280000|2021-09-23 06:08:00|185.81|183.81|185.62|183.62|185.81|183.81|185.62|183.62|0
1632377290000|2021-09-23 06:08:10|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632377300000|2021-09-23 06:08:20|185.9|183.9|185.81|183.81|186|184|185.81|183.81|0
1632377310000|2021-09-23 06:08:30|186|184|185.81|183.81|186|184|185.81|183.81|0
1632377320000|2021-09-23 06:08:40|185.62|183.62|185.62|183.62|185.81|183.81|185.62|183.62|0
1632377330000|2021-09-23 06:08:50|185.43|183.43|185.43|183.43|185.43|183.43|185.23|183.23|0
1632377340000|2021-09-23 06:09:00|185.23|183.23|185.43|183.43|185.43|183.43|185.23|183.23|0
1632377350000|2021-09-23 06:09:10|185.23|183.23|185.23|183.23|185.23|183.23|185.23|183.23|0
1632377360000|2021-09-23 06:09:20|185.43|183.43|185.23|183.23|185.43|183.43|185.23|183.23|0
1632377370000|2021-09-23 06:09:30|185.04|183.04|184.94|182.94|185.04|183.04|184.85|182.85|0
1632377380000|2021-09-23 06:09:40|184.85|182.85|184.66|182.66|184.85|182.85|184.66|182.66|0
1632377390000|2021-09-23 06:09:50|184.85|182.85|184.85|182.85|184.94|182.94|184.85|182.85|0
1632377410000|2021-09-23 06:10:10|185.04|183.04|185.04|183.04|185.04|183.04|185.04|183.04|0
1632377420000|2021-09-23 06:10:20|185.23|183.23|185.23|183.23|185.23|183.23|185.04|183.04|0
1632377430000|2021-09-23 06:10:30|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632377440000|2021-09-23 06:10:40|185.62|183.62|185.81|183.81|185.81|183.81|185.62|183.62|0
1632377450000|2021-09-23 06:10:50|186|184|186|184|186|184|186|184|0
1632377500000|2021-09-23 06:11:40|185.81|183.81|185.81|183.81|185.81|183.81|185.81|183.81|0
1632377510000|2021-09-23 06:11:50|185.61|183.61|186|184|186|184|185.61|183.61|0
1632377530000|2021-09-23 06:12:10|185.81|183.81|185.71|183.71|185.81|183.81|185.71|183.71|0
1632377540000|2021-09-23 06:12:20|185.81|183.81|185.61|183.61|185.81|183.81|185.61|183.61|0
1632377550000|2021-09-23 06:12:30|185.42|183.42|185.61|183.61|185.61|183.61|185.42|183.42|0
1632377570000|2021-09-23 06:12:50|185.42|183.42|185.42|183.42|185.42|183.42|185.42|183.42|0
1632377580000|2021-09-23 06:13:00|185.61|183.61|185.42|183.42|185.61|183.61|185.42|183.42|0
1632377590000|2021-09-23 06:13:10|185.51|183.51|185.42|183.42|185.8|183.8|185.42|183.42|0
1632377600000|2021-09-23 06:13:20|185.61|183.61|185.61|183.61|185.61|183.61|185.61|183.61|0
1632377610000|2021-09-23 06:13:30|185.51|183.51|185.61|183.61|185.61|183.61|185.51|183.51|0
1632377620000|2021-09-23 06:13:40|185.7|183.7|185.8|183.8|185.8|183.8|185.61|183.61|0
1632377630000|2021-09-23 06:13:50|185.9|183.9|185.9|183.9|185.9|183.9|185.9|183.9|0
1632377640000|2021-09-23 06:14:00|185.8|183.8|186|184|186|184|185.8|183.8|0
1632377650000|2021-09-23 06:14:10|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1632377660000|2021-09-23 06:14:20|185.9|183.9|186|184|186|184|185.9|183.9|0
1632377670000|2021-09-23 06:14:30|185.8|183.8|185.9|183.9|185.9|183.9|185.8|183.8|0
1632377680000|2021-09-23 06:14:40|185.99|183.99|185.8|183.8|185.99|183.99|185.8|183.8|0
1632377700000|2021-09-23 06:15:00|185.89|183.89|185.99|183.99|185.99|183.99|185.89|183.89|0
1632377710000|2021-09-23 06:15:10|185.8|183.8|185.99|183.99|185.99|183.99|185.8|183.8|0
1632377720000|2021-09-23 06:15:20|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1632377730000|2021-09-23 06:15:30|185.99|183.99|185.8|183.8|185.99|183.99|185.61|183.61|0
1632377740000|2021-09-23 06:15:40|185.7|183.7|185.61|183.61|185.8|183.8|185.61|183.61|0
1632377750000|2021-09-23 06:15:50|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1632377770000|2021-09-23 06:16:10|185.99|183.99|185.99|183.99|185.99|183.99|185.99|183.99|0
1632377780000|2021-09-23 06:16:20|185.8|183.8|185.99|183.99|185.99|183.99|185.8|183.8|0
1632377820000|2021-09-23 06:17:00|186.18|184.18|186.18|184.18|186.18|184.18|186.18|184.18|0
1632377830000|2021-09-23 06:17:10|186.38|184.38|186.38|184.38|186.38|184.38|186.38|184.38|0
1632377850000|2021-09-23 06:17:30|186.18|184.18|186.18|184.18|186.18|184.18|185.99|183.99|0
1632377860000|2021-09-23 06:17:40|186.38|184.38|186.18|184.18|186.38|184.38|186.18|184.18|0
1632377870000|2021-09-23 06:17:50|185.99|183.99|185.8|183.8|185.99|183.99|185.8|183.8|0
1632377880000|2021-09-23 06:18:00|185.89|183.89|185.8|183.8|185.89|183.89|185.8|183.8|0
1632377890000|2021-09-23 06:18:10|185.61|183.61|185.8|183.8|185.8|183.8|185.61|183.61|0
1632377910000|2021-09-23 06:18:30|185.61|183.61|185.61|183.61|185.61|183.61|185.61|183.61|0
1632377920000|2021-09-23 06:18:40|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1632377930000|2021-09-23 06:18:50|185.89|183.89|185.8|183.8|185.99|183.99|185.8|183.8|0
1632377940000|2021-09-23 06:19:00|185.7|183.7|185.7|183.7|185.7|183.7|185.7|183.7|0
1632377950000|2021-09-23 06:19:10|185.61|183.61|185.7|183.7|185.7|183.7|185.61|183.61|0
1632377960000|2021-09-23 06:19:20|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1632377970000|2021-09-23 06:19:30|185.99|183.99|185.22|183.22|185.99|183.99|185.22|183.22|0
1632377980000|2021-09-23 06:19:40|185.41|183.41|185.41|183.41|185.41|183.41|185.31|183.31|0
1632377990000|2021-09-23 06:19:50|185.22|183.22|185.41|183.41|185.41|183.41|185.22|183.22|0
1632378000000|2021-09-23 06:20:00|185.22|183.22|185.22|183.22|185.41|183.41|185.22|183.22|0
1632378010000|2021-09-23 06:20:10|185.41|183.41|185.41|183.41|185.41|183.41|185.31|183.31|0
1632378020000|2021-09-23 06:20:20|185.61|183.61|185.61|183.61|185.61|183.61|185.61|183.61|0
1632378030000|2021-09-23 06:20:30|185.6|183.6|185.41|183.41|185.6|183.6|185.41|183.41|0
1632378040000|2021-09-23 06:20:40|185.22|183.22|185.41|183.41|185.41|183.41|185.22|183.22|0
1632378050000|2021-09-23 06:20:50|185.6|183.6|185.41|183.41|185.6|183.6|185.41|183.41|0
1632378060000|2021-09-23 06:21:00|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632378070000|2021-09-23 06:21:10|185.03|183.03|185.6|183.6|185.6|183.6|185.03|183.03|0
1632378080000|2021-09-23 06:21:20|185.5|183.5|185.6|183.6|185.6|183.6|185.41|183.41|0
1632378090000|2021-09-23 06:21:30|185.41|183.41|185.22|183.22|185.41|183.41|185.22|183.22|0
1632378100000|2021-09-23 06:21:40|185.41|183.41|185.31|183.31|185.41|183.41|185.22|183.22|0
1632378110000|2021-09-23 06:21:50|185.41|183.41|185.41|183.41|185.41|183.41|185.41|183.41|0
1632378120000|2021-09-23 06:22:00|185.6|183.6|185.8|183.8|185.8|183.8|185.6|183.6|0
1632378130000|2021-09-23 06:22:10|185.6|183.6|185.79|183.79|185.89|183.89|185.6|183.6|0
1632378140000|2021-09-23 06:22:20|185.99|183.99|185.79|183.79|185.99|183.99|185.79|183.79|0
1632378170000|2021-09-23 06:22:50|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632378190000|2021-09-23 06:23:10|185.69|183.69|185.6|183.6|185.69|183.69|185.41|183.41|0
1632378210000|2021-09-23 06:23:30|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632378230000|2021-09-23 06:23:50|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632378240000|2021-09-23 06:24:00|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1632378250000|2021-09-23 06:24:10|185.6|183.6|185.41|183.41|185.6|183.6|185.41|183.41|0
1632378260000|2021-09-23 06:24:20|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632378270000|2021-09-23 06:24:30|185.41|183.41|185.41|183.41|185.41|183.41|185.41|183.41|0
1632378310000|2021-09-23 06:25:10|185.22|183.22|185.22|183.22|185.22|183.22|185.22|183.22|0
1632378360000|2021-09-23 06:26:00|185.41|183.41|185.41|183.41|185.41|183.41|185.41|183.41|0
1632378380000|2021-09-23 06:26:20|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632378390000|2021-09-23 06:26:30|185.79|183.79|185.6|183.6|185.79|183.79|185.6|183.6|0
1632378400000|2021-09-23 06:26:40|185.41|183.41|185.41|183.41|185.41|183.41|185.41|183.41|0
1632378410000|2021-09-23 06:26:50|185.5|183.5|185.6|183.6|185.6|183.6|185.5|183.5|0
1632378420000|2021-09-23 06:27:00|185.79|183.79|185.69|183.69|185.79|183.79|185.69|183.69|0
1632378430000|2021-09-23 06:27:10|185.6|183.6|185.79|183.79|185.79|183.79|185.6|183.6|0
1632378440000|2021-09-23 06:27:20|185.69|183.69|185.69|183.69|185.79|183.79|185.6|183.6|0
1632378450000|2021-09-23 06:27:30|185.79|183.79|185.6|183.6|185.79|183.79|185.6|183.6|0
1632378470000|2021-09-23 06:27:50|185.41|183.41|185.6|183.6|185.6|183.6|185.41|183.41|0
1632378500000|2021-09-23 06:28:20|185.4|183.4|185.6|183.6|185.6|183.6|185.4|183.4|0
1632378510000|2021-09-23 06:28:30|185.5|183.5|185.4|183.4|185.5|183.5|185.4|183.4|0
1632378520000|2021-09-23 06:28:40|185.6|183.6|185.4|183.4|185.6|183.6|185.4|183.4|0
1632378530000|2021-09-23 06:28:50|185.5|183.5|185.4|183.4|185.5|183.5|185.4|183.4|0
1632378540000|2021-09-23 06:29:00|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1632378580000|2021-09-23 06:29:40|185.4|183.4|185.6|183.6|185.6|183.6|185.4|183.4|0
1632378600000|2021-09-23 06:30:00|185.5|183.5|185.59|183.59|185.59|183.59|185.5|183.5|0
1632378610000|2021-09-23 06:30:10|185.79|183.79|185.79|183.79|185.79|183.79|185.79|183.79|0
1632378680000|2021-09-23 06:31:20|185.98|183.98|186.36|184.36|186.36|184.36|185.98|183.98|0
1632378690000|2021-09-23 06:31:30|186.17|184.17|185.98|183.98|186.17|184.17|185.98|183.98|0
1632378700000|2021-09-23 06:31:40|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632378720000|2021-09-23 06:32:00|186.07|184.07|186.17|184.17|186.26|184.26|186.07|184.07|0
1632378730000|2021-09-23 06:32:10|185.98|183.98|185.98|183.98|185.98|183.98|185.98|183.98|0
1632378750000|2021-09-23 06:32:30|186.07|184.07|186.17|184.17|186.17|184.17|186.07|184.07|0
1632378760000|2021-09-23 06:32:40|186.07|184.07|186.17|184.17|186.17|184.17|186.07|184.07|0
1632378770000|2021-09-23 06:32:50|185.98|183.98|185.98|183.98|185.98|183.98|185.98|183.98|0
1632378780000|2021-09-23 06:33:00|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632378820000|2021-09-23 06:33:40|185.97|183.97|185.97|183.97|185.97|183.97|185.97|183.97|0
1632378850000|2021-09-23 06:34:10|186.17|184.17|186.17|184.17|186.17|184.17|186.17|184.17|0
1632378860000|2021-09-23 06:34:20|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632378890000|2021-09-23 06:34:50|186.26|184.26|186.36|184.36|186.36|184.36|186.26|184.26|0
1632378910000|2021-09-23 06:35:10|186.55|184.55|186.55|184.55|186.55|184.55|186.55|184.55|0
1632378920000|2021-09-23 06:35:20|186.36|184.36|186.36|184.36|186.36|184.36|186.36|184.36|0
1632378930000|2021-09-23 06:35:30|186.55|184.55|186.55|184.55|186.55|184.55|186.55|184.55|0
1632378940000|2021-09-23 06:35:40|186.74|184.74|186.93|184.93|186.93|184.93|186.74|184.74|0
1632378950000|2021-09-23 06:35:50|186.74|184.74|186.74|184.74|186.74|184.74|186.74|184.74|0
1632378960000|2021-09-23 06:36:00|186.93|184.93|186.93|184.93|186.93|184.93|186.93|184.93|0
1632378980000|2021-09-23 06:36:20|186.74|184.74|186.93|184.93|186.93|184.93|186.74|184.74|0
1632378990000|2021-09-23 06:36:30|186.74|184.74|186.74|184.74|186.74|184.74|186.74|184.74|0
1632379000000|2021-09-23 06:36:40|186.83|184.83|186.74|184.74|186.93|184.93|186.74|184.74|0
1632379010000|2021-09-23 06:36:50|186.93|184.93|186.93|184.93|186.93|184.93|186.93|184.93|0
1632379110000|2021-09-23 06:38:30|186.83|184.83|186.74|184.74|186.93|184.93|186.74|184.74|0
1632379120000|2021-09-23 06:38:40|186.83|184.83|186.93|184.93|186.93|184.93|186.83|184.83|0
1632379150000|2021-09-23 06:39:10|186.83|184.83|186.74|184.74|186.83|184.83|186.74|184.74|0
1632379160000|2021-09-23 06:39:20|186.83|184.83|186.74|184.74|186.83|184.83|186.74|184.74|0
1632379190000|2021-09-23 06:39:50|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1632379210000|2021-09-23 06:40:10|186.74|184.74|186.74|184.74|186.74|184.74|186.74|184.74|0
1632379220000|2021-09-23 06:40:20|186.54|184.54|186.64|184.64|186.64|184.64|186.54|184.54|0
1632379230000|2021-09-23 06:40:30|186.54|184.54|186.74|184.74|186.74|184.74|186.54|184.54|0
1632379240000|2021-09-23 06:40:40|186.54|184.54|186.74|184.74|186.74|184.74|186.54|184.54|0
1632379260000|2021-09-23 06:41:00|186.54|184.54|186.35|184.35|186.54|184.54|186.35|184.35|0
1632379270000|2021-09-23 06:41:10|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1632379310000|2021-09-23 06:41:50|186.73|184.73|186.73|184.73|186.73|184.73|186.73|184.73|0
1632379320000|2021-09-23 06:42:00|186.54|184.54|186.73|184.73|186.73|184.73|186.54|184.54|0
1632379350000|2021-09-23 06:42:30|186.93|184.93|186.93|184.93|186.93|184.93|186.93|184.93|0
1632379360000|2021-09-23 06:42:40|186.73|184.73|186.93|184.93|186.93|184.93|186.73|184.73|0
1632379390000|2021-09-23 06:43:10|186.73|184.73|186.73|184.73|186.73|184.73|186.73|184.73|0
1632379410000|2021-09-23 06:43:30|186.83|184.83|186.93|184.93|186.93|184.93|186.83|184.83|0
1632379440000|2021-09-23 06:44:00|186.92|184.92|186.92|184.92|186.92|184.92|186.92|184.92|0
1632379450000|2021-09-23 06:44:10|187.12|185.12|187.31|185.31|187.31|185.31|187.12|185.12|0
1632379460000|2021-09-23 06:44:20|187.5|185.5|187.5|185.5|187.5|185.5|187.5|185.5|0
1632379470000|2021-09-23 06:44:30|187.31|185.31|187.31|185.31|187.31|185.31|187.31|185.31|0
1632379480000|2021-09-23 06:44:40|187.5|185.5|187.5|185.5|187.5|185.5|187.5|185.5|0
1632379500000|2021-09-23 06:45:00|187.59|185.59|187.69|185.69|187.69|185.69|187.59|185.59|0
1632379510000|2021-09-23 06:45:10|187.5|185.5|187.69|185.69|187.69|185.69|187.5|185.5|0
1632379540000|2021-09-23 06:45:40|187.89|185.89|187.89|185.89|187.89|185.89|187.89|185.89|0
1632379560000|2021-09-23 06:46:00|187.69|185.69|187.5|185.5|187.69|185.69|187.5|185.5|0
1632379570000|2021-09-23 06:46:10|187.69|185.69|187.89|185.89|187.89|185.89|187.69|185.69|0
1632379580000|2021-09-23 06:46:20|188.08|186.08|188.08|186.08|188.08|186.08|188.08|186.08|0
1632379590000|2021-09-23 06:46:30|187.89|185.89|188.08|186.08|188.08|186.08|187.89|185.89|0
1632379600000|2021-09-23 06:46:40|187.98|185.98|187.98|185.98|187.98|185.98|187.98|185.98|0
1632379610000|2021-09-23 06:46:50|188.46|186.46|189.82|187.82|189.82|187.82|188.46|186.46|0
1632379620000|2021-09-23 06:47:00|190.01|188.01|190.4|188.4|190.4|188.4|189.82|187.82|0
1632379630000|2021-09-23 06:47:10|190.21|188.21|190.21|188.21|190.21|188.21|190.21|188.21|0
1632379640000|2021-09-23 06:47:20|190.01|188.01|190.2|188.2|190.2|188.2|190.01|188.01|0
1632379650000|2021-09-23 06:47:30|190.4|188.4|190.4|188.4|190.4|188.4|190.2|188.2|0
1632379660000|2021-09-23 06:47:40|190.2|188.2|190.2|188.2|190.4|188.4|190.2|188.2|0
1632379670000|2021-09-23 06:47:50|190.4|188.4|190.3|188.3|190.4|188.4|190.2|188.2|0
1632379680000|2021-09-23 06:48:00|190.4|188.4|190.01|188.01|190.4|188.4|190.01|188.01|0
1632379690000|2021-09-23 06:48:10|189.82|187.82|190.2|188.2|190.2|188.2|189.82|187.82|0
1632379700000|2021-09-23 06:48:20|190.01|188.01|189.91|187.91|190.01|188.01|189.91|187.91|0
1632379710000|2021-09-23 06:48:30|189.82|187.82|189.82|187.82|190.2|188.2|189.82|187.82|0
1632379720000|2021-09-23 06:48:40|189.91|187.91|189.82|187.82|190.01|188.01|189.82|187.82|0
1632379730000|2021-09-23 06:48:50|189.91|187.91|189.91|187.91|189.91|187.91|189.91|187.91|0
1632379740000|2021-09-23 06:49:00|190.01|188.01|190.01|188.01|190.01|188.01|189.91|187.91|0
1632379760000|2021-09-23 06:49:20|190.2|188.2|190.4|188.4|190.4|188.4|190.2|188.2|0
1632379780000|2021-09-23 06:49:40|190.59|188.59|190.59|188.59|190.59|188.59|190.59|188.59|0
1632379790000|2021-09-23 06:49:50|190.4|188.4|190.4|188.4|190.4|188.4|190.4|188.4|0
1632379800000|2021-09-23 06:50:00|190.49|188.49|190.59|188.59|190.59|188.59|190.49|188.49|0
1632379810000|2021-09-23 06:50:10|190.78|188.78|190.98|188.98|190.98|188.98|190.78|188.78|0
1632379820000|2021-09-23 06:50:20|191.17|189.17|191.17|189.17|191.17|189.17|191.17|189.17|0
1632379830000|2021-09-23 06:50:30|191.37|189.37|191.37|189.37|191.56|189.56|191.37|189.37|0
1632379850000|2021-09-23 06:50:50|191.27|189.27|191.27|189.27|191.27|189.27|191.17|189.17|0
1632379860000|2021-09-23 06:51:00|191.37|189.37|192.53|190.53|192.53|190.53|191.37|189.37|0
1632379870000|2021-09-23 06:51:10|192.34|190.34|192.63|190.63|192.63|190.63|192.34|190.34|0
1632379880000|2021-09-23 06:51:20|192.73|190.73|192.53|190.53|192.73|190.73|192.53|190.53|0
1632379890000|2021-09-23 06:51:30|192.43|190.43|192.53|190.53|192.53|190.53|192.34|190.34|0
1632379900000|2021-09-23 06:51:40|192.14|190.14|192.24|190.24|192.34|190.34|192.14|190.14|0
1632379910000|2021-09-23 06:51:50|191.95|189.95|192.34|190.34|192.34|190.34|191.95|189.95|0
1632379920000|2021-09-23 06:52:00|192.43|190.43|192.53|190.53|192.53|190.53|192.43|190.43|0
1632379930000|2021-09-23 06:52:10|192.34|190.34|192.34|190.34|192.34|190.34|192.14|190.14|0
1632379940000|2021-09-23 06:52:20|192.43|190.43|192.43|190.43|192.43|190.43|192.43|190.43|0
1632379950000|2021-09-23 06:52:30|192.34|190.34|192.14|190.14|192.34|190.34|192.14|190.14|0
1632379960000|2021-09-23 06:52:40|192.34|190.34|192.24|190.24|192.34|190.34|192.24|190.24|0
1632379970000|2021-09-23 06:52:50|192.04|190.04|192.14|190.14|192.14|190.14|192.04|190.04|0
1632379980000|2021-09-23 06:53:00|192.34|190.34|192.14|190.14|192.34|190.34|192.14|190.14|0
1632379990000|2021-09-23 06:53:10|191.95|189.95|191.75|189.75|191.95|189.95|191.75|189.75|0
1632380010000|2021-09-23 06:53:30|191.95|189.95|191.95|189.95|191.95|189.95|191.75|189.75|0
1632380020000|2021-09-23 06:53:40|192.04|190.04|192.04|190.04|192.14|190.14|192.04|190.04|0
1632380030000|2021-09-23 06:53:50|192.14|190.14|192.23|190.23|192.23|190.23|192.14|190.14|0
1632380040000|2021-09-23 06:54:00|192.14|190.14|192.34|190.34|192.34|190.34|192.14|190.14|0
1632380050000|2021-09-23 06:54:10|192.53|190.53|192.73|190.73|192.92|190.92|192.53|190.53|0
1632380060000|2021-09-23 06:54:20|192.53|190.53|192.53|190.53|192.73|190.73|192.53|190.53|0
1632380070000|2021-09-23 06:54:30|192.62|190.62|192.53|190.53|192.62|190.62|192.53|190.53|0
1632380080000|2021-09-23 06:54:40|192.34|190.34|192.43|190.43|192.43|190.43|192.34|190.34|0
1632380090000|2021-09-23 06:54:50|192.53|190.53|192.72|190.72|192.72|190.72|192.53|190.53|0
1632380100000|2021-09-23 06:55:00|192.82|190.82|192.72|190.72|192.92|190.92|192.72|190.72|0
1632380110000|2021-09-23 06:55:10|192.92|190.92|193.5|191.5|193.5|191.5|192.92|190.92|0
1632380120000|2021-09-23 06:55:20|193.7|191.7|193.5|191.5|193.7|191.7|193.5|191.5|0
1632380130000|2021-09-23 06:55:30|193.4|191.4|193.31|191.31|193.5|191.5|193.31|191.31|0
1632380140000|2021-09-23 06:55:40|193.21|191.21|193.31|191.31|193.31|191.31|193.21|191.21|0
1632380150000|2021-09-23 06:55:50|193.21|191.21|193.31|191.31|193.31|191.31|193.11|191.11|0
1632380160000|2021-09-23 06:56:00|193.11|191.11|192.92|190.92|193.11|191.11|192.92|190.92|0
1632380170000|2021-09-23 06:56:10|192.82|190.82|192.92|190.92|192.92|190.92|192.82|190.82|0
1632380180000|2021-09-23 06:56:20|193.11|191.11|193.01|191.01|193.11|191.11|193.01|191.01|0
1632380190000|2021-09-23 06:56:30|193.31|191.31|193.11|191.11|193.31|191.31|192.92|190.92|0
1632380200000|2021-09-23 06:56:40|193.31|191.31|193.21|191.21|193.31|191.31|193.21|191.21|0
1632380210000|2021-09-23 06:56:50|193.31|191.31|193.31|191.31|193.31|191.31|193.21|191.21|0
1632380220000|2021-09-23 06:57:00|193.5|191.5|193.11|191.11|193.5|191.5|193.11|191.11|0
1632380240000|2021-09-23 06:57:20|193.01|191.01|193.11|191.11|193.11|191.11|193.01|191.01|0
1632380250000|2021-09-23 06:57:30|193.31|191.31|193.31|191.31|193.31|191.31|193.31|191.31|0
1632380260000|2021-09-23 06:57:40|193.11|191.11|192.92|190.92|193.11|191.11|192.92|190.92|0
1632380270000|2021-09-23 06:57:50|192.82|190.82|192.82|190.82|192.82|190.82|192.82|190.82|0
1632380280000|2021-09-23 06:58:00|192.72|190.72|192.72|190.72|192.72|190.72|192.72|190.72|0
1632380290000|2021-09-23 06:58:10|192.62|190.62|192.72|190.72|192.72|190.72|192.62|190.62|0
1632380320000|2021-09-23 06:58:40|192.53|190.53|192.53|190.53|192.53|190.53|192.42|190.42|0
1632380330000|2021-09-23 06:58:50|192.72|190.72|192.81|190.81|192.81|190.81|192.72|190.72|0
1632380340000|2021-09-23 06:59:00|192.92|190.92|193.11|191.11|193.11|191.11|192.92|190.92|0
1632380350000|2021-09-23 06:59:10|192.92|190.92|192.92|190.92|192.92|190.92|192.92|190.92|0
1632380360000|2021-09-23 06:59:20|192.81|190.81|192.72|190.72|192.81|190.81|192.72|190.72|0
1632380370000|2021-09-23 06:59:30|192.53|190.53|192.72|190.72|192.72|190.72|192.53|190.53|0
1632380380000|2021-09-23 06:59:40|192.52|190.52|192.52|190.52|192.52|190.52|192.52|190.52|0
1632380390000|2021-09-23 06:59:50|192.42|190.42|192.52|190.52|192.52|190.52|192.42|190.42|0
1632380400000|2021-09-23 07:00:00|192.13|190.13|192.33|190.33|192.33|190.33|192.13|190.13|0
1632380410000|2021-09-23 07:00:10|192.13|190.13|191.94|189.94|192.13|190.13|191.75|189.75|0
1632380420000|2021-09-23 07:00:20|192.52|190.52|193.01|191.01|193.11|191.11|192.52|190.52|0
1632380430000|2021-09-23 07:00:30|193.3|191.3|193.11|191.11|193.5|191.5|193.11|191.11|0
1632380440000|2021-09-23 07:00:40|192.72|190.72|192.52|190.52|192.72|190.72|192.52|190.52|0
1632380450000|2021-09-23 07:00:50|192.33|190.33|191.94|189.94|192.33|190.33|191.94|189.94|0
1632380460000|2021-09-23 07:01:00|192.13|190.13|192.13|190.13|192.33|190.33|192.13|190.13|0
1632380470000|2021-09-23 07:01:10|192.33|190.33|192.52|190.52|192.52|190.52|192.33|190.33|0
1632380480000|2021-09-23 07:01:20|192.33|190.33|191.94|189.94|192.42|190.42|191.94|189.94|0
1632380490000|2021-09-23 07:01:30|191.74|189.74|191.94|189.94|191.94|189.94|191.74|189.74|0
1632380500000|2021-09-23 07:01:40|191.74|189.74|191.74|189.74|191.74|189.74|191.74|189.74|0
1632380510000|2021-09-23 07:01:50|191.94|189.94|191.94|189.94|191.94|189.94|191.94|189.94|0
1632380520000|2021-09-23 07:02:00|191.74|189.74|191.84|189.84|191.84|189.84|191.74|189.74|0
1632380530000|2021-09-23 07:02:10|192.13|190.13|192.13|190.13|192.13|190.13|192.13|190.13|0
1632380540000|2021-09-23 07:02:20|191.94|189.94|192.33|190.33|192.33|190.33|191.74|189.74|0
1632380550000|2021-09-23 07:02:30|192.52|190.52|192.52|190.52|192.52|190.52|192.52|190.52|0
1632380560000|2021-09-23 07:02:40|192.72|190.72|192.62|190.62|192.72|190.72|192.52|190.52|0
1632380570000|2021-09-23 07:02:50|192.72|190.72|192.52|190.52|192.72|190.72|192.52|190.52|0
1632380580000|2021-09-23 07:03:00|192.33|190.33|192.23|190.23|192.33|190.33|192.23|190.23|0
1632380590000|2021-09-23 07:03:10|191.94|189.94|192.13|190.13|192.13|190.13|191.94|189.94|0
1632380600000|2021-09-23 07:03:20|192.33|190.33|192.52|190.52|192.52|190.52|192.33|190.33|0
1632380610000|2021-09-23 07:03:30|192.33|190.33|192.33|190.33|192.33|190.33|192.22|190.22|0
1632380620000|2021-09-23 07:03:40|192.52|190.52|192.13|190.13|192.52|190.52|192.13|190.13|0
1632380630000|2021-09-23 07:03:50|191.94|189.94|191.94|189.94|191.94|189.94|191.94|189.94|0
1632380640000|2021-09-23 07:04:00|192.13|190.13|192.13|190.13|192.13|190.13|192.13|190.13|0
1632380650000|2021-09-23 07:04:10|191.94|189.94|191.74|189.74|191.94|189.94|191.74|189.74|0
1632380660000|2021-09-23 07:04:20|191.55|189.55|190.96|188.96|191.55|189.55|190.96|188.96|0
1632380670000|2021-09-23 07:04:30|191.16|189.16|190.96|188.96|191.16|189.16|190.96|188.96|0
1632380680000|2021-09-23 07:04:40|190.77|188.77|190.57|188.57|190.77|188.77|190.57|188.57|0
1632380690000|2021-09-23 07:04:50|190.19|188.19|190.38|188.38|190.38|188.38|190.19|188.19|0
1632380700000|2021-09-23 07:05:00|190.18|188.58|190.08|188.48|190.18|188.58|190.08|188.48|0
1632380710000|2021-09-23 07:05:10|190.37|188.77|190.57|188.97|190.57|188.97|190.37|188.77|0
1632380720000|2021-09-23 07:05:20|190.37|188.77|190.37|188.77|190.37|188.77|190.18|188.58|0
1632380730000|2021-09-23 07:05:30|190.27|188.67|190.27|188.67|190.27|188.67|190.27|188.67|0
1632380740000|2021-09-23 07:05:40|190.18|188.58|190.08|188.48|190.18|188.58|189.99|188.39|0
1632380750000|2021-09-23 07:05:50|189.99|188.39|189.99|188.39|190.18|188.58|189.99|188.39|0
1632380760000|2021-09-23 07:06:00|190.18|188.58|189.99|188.39|190.18|188.58|189.79|188.19|0
1632380770000|2021-09-23 07:06:10|189.79|188.19|189.6|188|189.79|188.19|189.6|188|0
1632380780000|2021-09-23 07:06:20|189.79|188.19|189.6|188|189.79|188.19|189.6|188|0
1632380790000|2021-09-23 07:06:30|189.4|187.8|189.4|187.8|189.6|188|189.4|187.8|0
1632380820000|2021-09-23 07:07:00|189.6|188|189.6|188|189.6|188|189.6|188|0
1632380830000|2021-09-23 07:07:10|189.4|187.8|189.4|187.8|189.4|187.8|189.4|187.8|0
1632380850000|2021-09-23 07:07:30|189.3|187.7|189.4|187.8|189.4|187.8|189.3|187.7|0
1632380860000|2021-09-23 07:07:40|189.6|188|189.6|188|189.6|188|189.6|188|0
1632380880000|2021-09-23 07:08:00|189.98|188.38|189.6|188|189.98|188.38|189.6|188|0
1632380890000|2021-09-23 07:08:10|189.4|187.8|189.4|187.8|189.4|187.8|189.4|187.8|0
1632380900000|2021-09-23 07:08:20|189.6|188|189.4|187.8|189.6|188|189.4|187.8|0
1632380910000|2021-09-23 07:08:30|189.6|188|189.6|188|189.79|188.19|189.6|188|0
1632380920000|2021-09-23 07:08:40|189.4|187.8|189.6|188|189.6|188|189.4|187.8|0
1632380930000|2021-09-23 07:08:50|189.4|187.8|189.4|187.8|189.4|187.8|189.4|187.8|0
1632380940000|2021-09-23 07:09:00|189.59|187.99|190.64|189.04|190.64|189.04|189.59|187.99|0
1632380950000|2021-09-23 07:09:10|190.84|189.24|190.84|189.24|190.84|189.24|190.64|189.04|0
1632380960000|2021-09-23 07:09:20|190.08|188.48|190.18|188.58|190.18|188.58|190.08|188.48|0
1632380980000|2021-09-23 07:09:40|190.08|188.48|189.99|188.39|190.18|188.58|189.99|188.39|0
1632380990000|2021-09-23 07:09:50|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1632381000000|2021-09-23 07:10:00|190.37|188.77|190.95|189.35|190.95|189.35|190.37|188.77|0
1632381010000|2021-09-23 07:10:10|191.05|189.45|190.76|189.16|191.15|189.55|190.76|189.16|0
1632381020000|2021-09-23 07:10:20|190.57|188.97|190.66|189.06|190.66|189.06|190.57|188.97|0
1632381030000|2021-09-23 07:10:30|190.57|188.97|190.76|189.16|190.76|189.16|190.57|188.97|0
1632381040000|2021-09-23 07:10:40|190.66|189.06|190.37|188.77|190.76|189.16|190.37|188.77|0
1632381050000|2021-09-23 07:10:50|190.47|188.87|190.47|188.87|190.57|188.97|190.37|188.77|0
1632381060000|2021-09-23 07:11:00|190.37|188.77|190.18|188.58|190.37|188.77|190.18|188.58|0
1632381070000|2021-09-23 07:11:10|190.37|188.77|190.47|188.87|190.47|188.87|190.37|188.77|0
1632381080000|2021-09-23 07:11:20|190.57|188.97|190.18|188.58|190.57|188.97|190.18|188.58|0
1632381090000|2021-09-23 07:11:30|190.37|188.77|190.37|188.77|190.37|188.77|190.37|188.77|0
1632381100000|2021-09-23 07:11:40|190.18|188.58|190.18|188.58|190.18|188.58|189.98|188.38|0
1632381110000|2021-09-23 07:11:50|189.98|188.38|190.18|188.58|190.18|188.58|189.98|188.38|0
1632381120000|2021-09-23 07:12:00|190.37|188.77|190.37|188.77|190.37|188.77|190.37|188.77|0
1632381130000|2021-09-23 07:12:10|190.56|188.96|190.37|188.77|190.56|188.96|190.37|188.77|0
1632381140000|2021-09-23 07:12:20|190.18|188.58|190.56|188.96|190.56|188.96|190.18|188.58|0
1632381150000|2021-09-23 07:12:30|190.76|189.16|190.76|189.16|190.95|189.35|190.76|189.16|0
1632381160000|2021-09-23 07:12:40|190.95|189.35|190.76|189.16|190.95|189.35|190.76|189.16|0
1632381170000|2021-09-23 07:12:50|190.95|189.35|191.53|189.93|191.53|189.93|190.95|189.35|0
1632381180000|2021-09-23 07:13:00|191.34|189.74|191.53|189.93|191.53|189.93|191.34|189.74|0
1632381190000|2021-09-23 07:13:10|191.34|189.74|191.34|189.74|191.34|189.74|191.34|189.74|0
1632381200000|2021-09-23 07:13:20|191.43|189.83|191.34|189.74|191.53|189.93|191.34|189.74|0
1632381210000|2021-09-23 07:13:30|191.14|189.54|191.34|189.74|191.34|189.74|191.14|189.54|0
1632381220000|2021-09-23 07:13:40|191.53|189.93|191.53|189.93|191.53|189.93|191.53|189.93|0
1632381230000|2021-09-23 07:13:50|191.43|189.83|191.34|189.74|191.43|189.83|191.34|189.74|0
1632381240000|2021-09-23 07:14:00|191.14|189.54|191.34|189.74|191.34|189.74|191.14|189.54|0
1632381250000|2021-09-23 07:14:10|191.14|189.54|190.56|188.96|191.14|189.54|190.56|188.96|0
1632381260000|2021-09-23 07:14:20|190.37|188.77|190.37|188.77|190.37|188.77|190.37|188.77|0
1632381270000|2021-09-23 07:14:30|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1632381280000|2021-09-23 07:14:40|190.07|188.47|190.18|188.58|190.18|188.58|190.07|188.47|0
1632381290000|2021-09-23 07:14:50|190.37|188.77|190.56|188.96|190.56|188.96|190.27|188.67|0
1632381300000|2021-09-23 07:15:00|190.17|188.57|190.17|188.57|190.17|188.57|189.98|188.38|0
1632381310000|2021-09-23 07:15:10|190.07|188.47|189.98|188.38|190.07|188.47|189.79|188.19|0
1632381320000|2021-09-23 07:15:20|190.17|188.57|189.79|188.19|190.17|188.57|189.79|188.19|0
1632381330000|2021-09-23 07:15:30|189.98|188.38|189.98|188.38|189.98|188.38|189.88|188.28|0
1632381340000|2021-09-23 07:15:40|189.88|188.28|189.98|188.38|189.98|188.38|189.88|188.28|0
1632381350000|2021-09-23 07:15:50|190.17|188.57|189.88|188.28|190.17|188.57|189.88|188.28|0
1632381360000|2021-09-23 07:16:00|189.79|188.19|189.98|188.38|189.98|188.38|189.79|188.19|0
1632381370000|2021-09-23 07:16:10|189.79|188.19|189.98|188.38|189.98|188.38|189.79|188.19|0
1632381380000|2021-09-23 07:16:20|190.17|188.57|189.98|188.38|190.17|188.57|189.98|188.38|0
1632381390000|2021-09-23 07:16:30|189.79|188.19|189.79|188.19|189.79|188.19|189.79|188.19|0
1632381420000|2021-09-23 07:17:00|189.98|188.38|189.98|188.38|189.98|188.38|189.98|188.38|0
1632381430000|2021-09-23 07:17:10|189.79|188.19|189.98|188.38|189.98|188.38|189.79|188.19|0
1632381450000|2021-09-23 07:17:30|190.17|188.57|189.79|188.19|190.17|188.57|189.79|188.19|0
1632381460000|2021-09-23 07:17:40|189.98|188.38|189.98|188.38|189.98|188.38|189.98|188.38|0
1632381470000|2021-09-23 07:17:50|190.17|188.57|190.17|188.57|190.17|188.57|190.17|188.57|0
1632381480000|2021-09-23 07:18:00|190.37|188.77|190.37|188.77|190.37|188.77|190.37|188.77|0
1632381490000|2021-09-23 07:18:10|190.56|188.96|190.56|188.96|190.56|188.96|190.36|188.76|0
1632381500000|2021-09-23 07:18:20|190.65|189.05|190.56|188.96|190.65|189.05|190.56|188.96|0
1632381510000|2021-09-23 07:18:30|190.75|189.15|190.95|189.35|190.95|189.35|190.75|189.15|0
1632381520000|2021-09-23 07:18:40|190.84|189.24|191.04|189.44|191.04|189.44|190.84|189.24|0
1632381530000|2021-09-23 07:18:50|191.14|189.54|191.04|189.44|191.14|189.54|190.95|189.35|0
1632381540000|2021-09-23 07:19:00|191.33|189.73|191.33|189.73|191.33|189.73|191.14|189.54|0
1632381550000|2021-09-23 07:19:10|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632381560000|2021-09-23 07:19:20|190.94|189.34|190.75|189.15|190.94|189.34|190.75|189.15|0
1632381570000|2021-09-23 07:19:30|190.56|188.96|190.36|188.76|190.56|188.96|190.36|188.76|0
1632381580000|2021-09-23 07:19:40|190.56|188.96|190.56|188.96|190.56|188.96|190.56|188.96|0
1632381590000|2021-09-23 07:19:50|190.46|188.86|190.36|188.76|190.46|188.86|190.36|188.76|0
1632381600000|2021-09-23 07:20:00|190.26|188.66|190.65|189.05|190.65|189.05|190.26|188.66|0
1632381610000|2021-09-23 07:20:10|190.75|189.15|190.56|188.96|190.75|189.15|190.56|188.96|0
1632381620000|2021-09-23 07:20:20|190.75|189.15|190.75|189.15|190.75|189.15|190.56|188.96|0
1632381630000|2021-09-23 07:20:30|190.56|188.96|190.56|188.96|190.56|188.96|190.36|188.76|0
1632381640000|2021-09-23 07:20:40|190.36|188.76|190.36|188.76|190.36|188.76|190.36|188.76|0
1632381650000|2021-09-23 07:20:50|190.56|188.96|190.56|188.96|190.56|188.96|190.56|188.96|0
1632381660000|2021-09-23 07:21:00|190.75|189.15|190.75|189.15|190.75|189.15|190.75|189.15|0
1632381670000|2021-09-23 07:21:10|190.56|188.96|190.45|188.85|190.56|188.96|190.45|188.85|0
1632381680000|2021-09-23 07:21:20|190.56|188.96|190.56|188.96|190.56|188.96|190.45|188.85|0
1632381690000|2021-09-23 07:21:30|190.75|189.15|190.45|188.85|190.75|189.15|190.45|188.85|0
1632381700000|2021-09-23 07:21:40|190.55|188.95|190.75|189.15|190.75|189.15|190.55|188.95|0
1632381720000|2021-09-23 07:22:00|190.55|188.95|190.55|188.95|190.55|188.95|190.55|188.95|0
1632381730000|2021-09-23 07:22:10|190.36|188.76|190.55|188.95|190.55|188.95|190.36|188.76|0
1632381740000|2021-09-23 07:22:20|190.75|189.15|190.75|189.15|190.94|189.34|190.75|189.15|0
1632381750000|2021-09-23 07:22:30|190.94|189.34|190.94|189.34|190.94|189.34|190.94|189.34|0
1632381760000|2021-09-23 07:22:40|191.14|189.54|191.03|189.43|191.14|189.54|190.94|189.34|0
1632381770000|2021-09-23 07:22:50|191.14|189.54|191.14|189.54|191.14|189.54|191.14|189.54|0
1632381780000|2021-09-23 07:23:00|191.13|189.53|191.33|189.73|191.33|189.73|191.13|189.53|0
1632381790000|2021-09-23 07:23:10|191.52|189.92|191.52|189.92|191.52|189.92|191.52|189.92|0
1632381800000|2021-09-23 07:23:20|191.33|189.73|191.42|189.82|191.42|189.82|191.33|189.73|0
1632381810000|2021-09-23 07:23:30|191.52|189.92|191.13|189.53|191.52|189.92|191.13|189.53|0
1632381820000|2021-09-23 07:23:40|191.03|189.43|191.33|189.73|191.33|189.73|190.94|189.34|0
1632381830000|2021-09-23 07:23:50|191.52|189.92|192.1|190.5|192.1|190.5|191.52|189.92|0
1632381840000|2021-09-23 07:24:00|191.91|190.31|191.91|190.31|191.91|190.31|191.91|190.31|0
1632381850000|2021-09-23 07:24:10|192|190.4|192.1|190.5|192.1|190.5|191.91|190.31|0
1632381870000|2021-09-23 07:24:30|191.91|190.31|191.91|190.31|191.91|190.31|191.72|190.12|0
1632381880000|2021-09-23 07:24:40|191.72|190.12|191.72|190.12|191.72|190.12|191.61|190.01|0
1632381890000|2021-09-23 07:24:50|191.91|190.31|191.72|190.12|191.91|190.31|191.72|190.12|0
1632381900000|2021-09-23 07:25:00|191.81|190.21|191.91|190.31|191.91|190.31|191.81|190.21|0
1632381910000|2021-09-23 07:25:10|192.1|190.5|191.71|190.11|192.3|190.7|191.71|190.11|0
1632381920000|2021-09-23 07:25:20|191.91|190.31|191.91|190.31|191.91|190.31|191.91|190.31|0
1632381930000|2021-09-23 07:25:30|192.1|190.5|192.1|190.5|192.3|190.7|192.1|190.5|0
1632381940000|2021-09-23 07:25:40|192.3|190.7|192.1|190.5|192.3|190.7|192.1|190.5|0
1632381950000|2021-09-23 07:25:50|192.3|190.7|192.1|190.5|192.3|190.7|192.1|190.5|0
1632381960000|2021-09-23 07:26:00|192|190.4|191.91|190.31|192.1|190.5|191.91|190.31|0
1632381970000|2021-09-23 07:26:10|192.1|190.5|191.91|190.31|192.1|190.5|191.91|190.31|0
1632381980000|2021-09-23 07:26:20|191.71|190.11|191.71|190.11|191.71|190.11|191.71|190.11|0
1632381990000|2021-09-23 07:26:30|191.52|189.92|191.71|190.11|191.71|190.11|191.52|189.92|0
1632382000000|2021-09-23 07:26:40|191.91|190.31|191.71|190.11|191.91|190.31|191.71|190.11|0
1632382010000|2021-09-23 07:26:50|191.81|190.21|191.81|190.21|191.81|190.21|191.81|190.21|0
1632382020000|2021-09-23 07:27:00|191.91|190.31|192.1|190.5|192.1|190.5|191.91|190.31|0
1632382030000|2021-09-23 07:27:10|191.91|190.31|191.91|190.31|191.91|190.31|191.91|190.31|0
1632382060000|2021-09-23 07:27:40|192.1|190.5|192|190.4|192.1|190.5|191.91|190.31|0
1632382070000|2021-09-23 07:27:50|191.91|190.31|191.91|190.31|191.91|190.31|191.91|190.31|0
1632382080000|2021-09-23 07:28:00|191.81|190.21|191.71|190.11|191.91|190.31|191.71|190.11|0
1632382090000|2021-09-23 07:28:10|191.52|189.92|191.52|189.92|191.71|190.11|191.52|189.92|0
1632382100000|2021-09-23 07:28:20|191.71|190.11|191.8|190.2|191.8|190.2|191.71|190.11|0
1632382110000|2021-09-23 07:28:30|191.91|190.31|191.71|190.11|191.91|190.31|191.71|190.11|0
1632382120000|2021-09-23 07:28:40|191.52|189.92|191.52|189.92|191.52|189.92|191.52|189.92|0
1632382130000|2021-09-23 07:28:50|191.71|190.11|191.71|190.11|191.71|190.11|191.71|190.11|0
1632382160000|2021-09-23 07:29:20|191.52|189.92|191.52|189.92|191.52|189.92|191.52|189.92|0
1632382170000|2021-09-23 07:29:30|191.71|190.11|191.9|190.3|191.9|190.3|191.71|190.11|0
1632382180000|2021-09-23 07:29:40|191.71|190.11|191.71|190.11|191.71|190.11|191.71|190.11|0
1632382190000|2021-09-23 07:29:50|191.9|190.3|191.71|190.11|191.9|190.3|191.71|190.11|0
1632382200000|2021-09-23 07:30:00|190.16|188.56|190.55|188.95|190.55|188.95|189.97|188.37|0
1632382210000|2021-09-23 07:30:10|189.77|188.17|190.55|188.95|190.55|188.95|189.77|188.17|0
1632382220000|2021-09-23 07:30:20|190.35|188.75|190.74|189.14|190.93|189.33|190.35|188.75|0
1632382230000|2021-09-23 07:30:30|190.93|189.33|190.93|189.33|190.93|189.33|190.93|189.33|0
1632382240000|2021-09-23 07:30:40|191.03|189.43|191.32|189.72|191.32|189.72|191.03|189.43|0
1632382250000|2021-09-23 07:30:50|191.13|189.53|191.13|189.53|191.13|189.53|191.13|189.53|0
1632382260000|2021-09-23 07:31:00|191.32|189.72|191.32|189.72|191.32|189.72|191.32|189.72|0
1632382270000|2021-09-23 07:31:10|191.13|189.53|191.22|189.62|191.22|189.62|191.13|189.53|0
1632382280000|2021-09-23 07:31:20|191.51|189.91|191.71|190.11|191.71|190.11|191.51|189.91|0
1632382290000|2021-09-23 07:31:30|191.51|189.91|191.51|189.91|191.51|189.91|191.32|189.72|0
1632382300000|2021-09-23 07:31:40|191.71|190.11|192.1|190.5|192.1|190.5|191.71|190.11|0
1632382310000|2021-09-23 07:31:50|192.29|190.69|192.1|190.5|192.29|190.69|192.1|190.5|0
1632382320000|2021-09-23 07:32:00|192.29|190.69|192.49|190.89|192.49|190.89|192.29|190.69|0
1632382330000|2021-09-23 07:32:10|192.87|191.27|193.46|191.86|193.46|191.86|192.87|191.27|0
1632382340000|2021-09-23 07:32:20|193.85|192.25|193.65|192.05|193.85|192.25|193.65|192.05|0
1632382350000|2021-09-23 07:32:30|194.82|193.22|195.02|193.42|195.02|193.42|194.82|193.22|0
1632382360000|2021-09-23 07:32:40|195.22|193.62|195.41|193.81|195.41|193.81|195.22|193.62|0
1632382370000|2021-09-23 07:32:50|195.61|194.01|195.41|193.81|195.61|194.01|195.41|193.81|0
1632382380000|2021-09-23 07:33:00|195.02|193.42|195.41|193.81|195.41|193.81|195.02|193.42|0
1632382390000|2021-09-23 07:33:10|195.22|193.62|195.41|193.81|195.41|193.81|195.22|193.62|0
1632382400000|2021-09-23 07:33:20|195.22|193.62|195.41|193.81|195.41|193.81|195.22|193.62|0
1632382410000|2021-09-23 07:33:30|195.61|194.01|195.61|194.01|195.61|194.01|195.41|193.81|0
1632382420000|2021-09-23 07:33:40|195.41|193.81|194.82|193.22|195.41|193.81|194.82|193.22|0
1632382430000|2021-09-23 07:33:50|194.43|192.83|194.43|192.83|194.43|192.83|194.24|192.64|0
1632382440000|2021-09-23 07:34:00|194.24|192.64|194.43|192.83|194.43|192.83|194.24|192.64|0
1632382450000|2021-09-23 07:34:10|194.53|192.93|194.63|193.03|194.82|193.22|194.53|192.93|0
1632382460000|2021-09-23 07:34:20|194.82|193.22|194.63|193.03|194.82|193.22|194.63|193.03|0
1632382470000|2021-09-23 07:34:30|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632382480000|2021-09-23 07:34:40|194.24|192.64|194.04|192.44|194.24|192.64|194.04|192.44|0
1632382490000|2021-09-23 07:34:50|193.94|192.34|193.94|192.34|193.94|192.34|193.94|192.34|0
1632382500000|2021-09-23 07:35:00|194.13|192.53|194.24|192.64|194.24|192.64|194.04|192.44|0
1632382510000|2021-09-23 07:35:10|194.43|192.83|194.43|192.83|194.43|192.83|194.24|192.64|0
1632382520000|2021-09-23 07:35:20|194.24|192.64|194.92|193.32|194.92|193.32|194.24|192.64|0
1632382530000|2021-09-23 07:35:30|194.82|193.22|195.02|193.42|195.02|193.42|194.82|193.22|0
1632382540000|2021-09-23 07:35:40|194.82|193.22|194.63|193.03|194.82|193.22|194.63|193.03|0
1632382550000|2021-09-23 07:35:50|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632382560000|2021-09-23 07:36:00|194.23|192.63|194.43|192.83|194.43|192.83|194.23|192.63|0
1632382570000|2021-09-23 07:36:10|194.23|192.63|194.43|192.83|194.43|192.83|194.23|192.63|0
1632382580000|2021-09-23 07:36:20|194.13|192.53|193.94|192.34|194.13|192.53|193.84|192.24|0
1632382590000|2021-09-23 07:36:30|194.04|192.44|194.04|192.44|194.04|192.44|193.84|192.24|0
1632382600000|2021-09-23 07:36:40|193.84|192.24|193.65|192.05|193.84|192.24|193.65|192.05|0
1632382610000|2021-09-23 07:36:50|193.84|192.24|193.84|192.24|193.84|192.24|193.65|192.05|0
1632382630000|2021-09-23 07:37:10|193.65|192.05|193.65|192.05|193.65|192.05|193.65|192.05|0
1632382640000|2021-09-23 07:37:20|193.74|192.14|193.84|192.24|193.84|192.24|193.74|192.14|0
1632382650000|2021-09-23 07:37:30|193.94|192.34|194.04|192.44|194.04|192.44|193.94|192.34|0
1632382660000|2021-09-23 07:37:40|194.13|192.53|194.23|192.63|194.23|192.63|194.13|192.53|0
1632382670000|2021-09-23 07:37:50|194.33|192.73|194.23|192.63|194.43|192.83|194.23|192.63|0
1632382690000|2021-09-23 07:38:10|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632382700000|2021-09-23 07:38:20|194.52|192.92|194.23|192.63|194.52|192.92|194.23|192.63|0
1632382720000|2021-09-23 07:38:40|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632382730000|2021-09-23 07:38:50|194.23|192.63|194.23|192.63|194.23|192.63|194.23|192.63|0
1632382740000|2021-09-23 07:39:00|194.04|192.44|194.23|192.63|194.23|192.63|194.04|192.44|0
1632382750000|2021-09-23 07:39:10|194.04|192.44|194.04|192.44|194.04|192.44|194.04|192.44|0
1632382760000|2021-09-23 07:39:20|193.84|192.24|194.04|192.44|194.04|192.44|193.84|192.24|0
1632382790000|2021-09-23 07:39:50|193.84|192.24|193.84|192.24|193.84|192.24|193.84|192.24|0
1632382800000|2021-09-23 07:40:00|194.04|192.44|194.04|192.44|194.04|192.44|194.04|192.44|0
1632382810000|2021-09-23 07:40:10|194.23|192.63|194.23|192.63|194.23|192.63|194.23|192.63|0
1632382820000|2021-09-23 07:40:20|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632382830000|2021-09-23 07:40:30|194.62|193.02|194.62|193.02|194.62|193.02|194.62|193.02|0
1632382840000|2021-09-23 07:40:40|194.82|193.22|194.43|192.83|194.82|193.22|194.43|192.83|0
1632382850000|2021-09-23 07:40:50|194.23|192.63|194.43|192.83|194.43|192.83|194.23|192.63|0
1632382860000|2021-09-23 07:41:00|194.62|193.02|195.01|193.41|195.01|193.41|194.62|193.02|0
1632382870000|2021-09-23 07:41:10|195.21|193.61|195.21|193.61|195.21|193.61|195.21|193.61|0
1632382880000|2021-09-23 07:41:20|195.01|193.41|195.21|193.61|195.21|193.61|195.01|193.41|0
1632382890000|2021-09-23 07:41:30|195.01|193.41|195.01|193.41|195.01|193.41|195.01|193.41|0
1632382900000|2021-09-23 07:41:40|195.4|193.8|195.6|194|195.6|194|195.4|193.8|0
1632382910000|2021-09-23 07:41:50|195.79|194.19|195.79|194.19|195.79|194.19|195.79|194.19|0
1632382920000|2021-09-23 07:42:00|195.6|194|195.4|193.8|195.6|194|195.4|193.8|0
1632382930000|2021-09-23 07:42:10|195.5|193.9|195.4|193.8|195.5|193.9|195.4|193.8|0
1632382940000|2021-09-23 07:42:20|195.21|193.61|195.21|193.61|195.21|193.61|195.21|193.61|0
1632382950000|2021-09-23 07:42:30|195.01|193.41|195.01|193.41|195.01|193.41|195.01|193.41|0
1632382960000|2021-09-23 07:42:40|195.21|193.61|195.4|193.8|195.4|193.8|195.21|193.61|0
1632382970000|2021-09-23 07:42:50|195.21|193.61|195.4|193.8|195.4|193.8|195.21|193.61|0
1632382990000|2021-09-23 07:43:10|195.79|194.19|195.79|194.19|195.99|194.39|195.6|194|0
1632383000000|2021-09-23 07:43:20|195.99|194.39|195.99|194.39|195.99|194.39|195.89|194.29|0
1632383010000|2021-09-23 07:43:30|196.18|194.58|196.38|194.78|196.38|194.78|196.18|194.58|0
1632383020000|2021-09-23 07:43:40|196.58|194.98|196.77|195.17|196.77|195.17|196.58|194.98|0
1632383030000|2021-09-23 07:43:50|196.58|194.98|196.77|195.17|196.77|195.17|196.58|194.98|0
1632383040000|2021-09-23 07:44:00|196.97|195.37|196.97|195.37|196.97|195.37|196.97|195.37|0
1632383050000|2021-09-23 07:44:10|196.77|195.17|196.77|195.17|196.97|195.37|196.77|195.17|0
1632383060000|2021-09-23 07:44:20|196.67|195.07|196.97|195.37|196.97|195.37|196.67|195.07|0
1632383070000|2021-09-23 07:44:30|196.77|195.17|196.97|195.37|196.97|195.37|196.77|195.17|0
1632383080000|2021-09-23 07:44:40|197.36|195.76|197.56|195.96|197.56|195.96|197.36|195.76|0
1632383090000|2021-09-23 07:44:50|197.75|196.15|197.56|195.96|197.95|196.35|197.56|195.96|0
1632383100000|2021-09-23 07:45:00|197.75|196.15|197.56|195.96|197.75|196.15|197.56|195.96|0
1632383110000|2021-09-23 07:45:10|197.95|196.35|197.95|196.35|197.95|196.35|197.75|196.15|0
1632383120000|2021-09-23 07:45:20|198.15|196.55|197.95|196.35|198.15|196.55|197.95|196.35|0
1632383130000|2021-09-23 07:45:30|197.75|196.15|197.95|196.35|198.15|196.55|197.75|196.15|0
1632383140000|2021-09-23 07:45:40|198.15|196.55|197.95|196.35|198.15|196.55|197.95|196.35|0
1632383150000|2021-09-23 07:45:50|197.75|196.15|197.95|196.35|197.95|196.35|197.75|196.15|0
1632383160000|2021-09-23 07:46:00|197.75|196.15|197.95|196.35|197.95|196.35|197.75|196.15|0
1632383170000|2021-09-23 07:46:10|198.04|196.44|198.34|196.74|198.34|196.74|198.04|196.44|0
1632383180000|2021-09-23 07:46:20|198.54|196.94|198.74|197.14|198.74|197.14|198.54|196.94|0
1632383190000|2021-09-23 07:46:30|198.93|197.33|198.93|197.33|198.93|197.33|198.93|197.33|0
1632383200000|2021-09-23 07:46:40|198.74|197.14|198.93|197.33|198.93|197.33|198.74|197.14|0
1632383210000|2021-09-23 07:46:50|198.74|197.14|198.04|196.44|198.74|197.14|198.04|196.44|0
1632383220000|2021-09-23 07:47:00|198.34|196.74|198.15|196.55|198.34|196.74|198.15|196.55|0
1632383230000|2021-09-23 07:47:10|198.34|196.74|198.24|196.64|198.34|196.74|198.24|196.64|0
1632383240000|2021-09-23 07:47:20|198.15|196.55|198.15|196.55|198.15|196.55|197.95|196.35|0
1632383250000|2021-09-23 07:47:30|198.34|196.74|198.14|196.54|198.34|196.74|198.14|196.54|0
1632383260000|2021-09-23 07:47:40|197.95|196.35|197.75|196.15|197.95|196.35|197.75|196.15|0
1632383270000|2021-09-23 07:47:50|197.55|195.95|197.55|195.95|197.55|195.95|197.55|195.95|0
1632383280000|2021-09-23 07:48:00|197.75|196.15|197.65|196.05|197.75|196.15|197.55|195.95|0
1632383290000|2021-09-23 07:48:10|197.55|195.95|197.55|195.95|197.65|196.05|197.55|195.95|0
1632383300000|2021-09-23 07:48:20|197.45|195.85|197.55|195.95|197.55|195.95|197.45|195.85|0
1632383320000|2021-09-23 07:48:40|197.65|196.05|197.55|195.95|197.65|196.05|197.55|195.95|0
1632383330000|2021-09-23 07:48:50|198.14|196.54|198.14|196.54|198.14|196.54|198.14|196.54|0
1632383340000|2021-09-23 07:49:00|198.34|196.74|198.54|196.94|198.73|197.13|198.34|196.74|0
1632383350000|2021-09-23 07:49:10|198.73|197.13|198.73|197.13|198.73|197.13|198.73|197.13|0
1632383360000|2021-09-23 07:49:20|198.54|196.94|198.54|196.94|198.54|196.94|198.34|196.74|0
1632383370000|2021-09-23 07:49:30|198.73|197.13|198.54|196.94|198.73|197.13|198.54|196.94|0
1632383380000|2021-09-23 07:49:40|198.73|197.13|198.54|196.94|198.73|197.13|198.34|196.74|0
1632383400000|2021-09-23 07:50:00|198.73|197.13|198.93|197.33|198.93|197.33|198.73|197.13|0
1632383410000|2021-09-23 07:50:10|199.13|197.53|199.13|197.53|199.13|197.53|198.93|197.33|0
1632383430000|2021-09-23 07:50:30|198.93|197.33|198.93|197.33|198.93|197.33|198.93|197.33|0
1632383440000|2021-09-23 07:50:40|198.73|197.13|198.73|197.13|198.93|197.33|198.73|197.13|0
1632383450000|2021-09-23 07:50:50|198.54|196.94|198.54|196.94|198.54|196.94|198.54|196.94|0
1632383460000|2021-09-23 07:51:00|198.73|197.13|198.73|197.13|198.73|197.13|198.73|197.13|0
1632383470000|2021-09-23 07:51:10|198.93|197.33|198.93|197.33|198.93|197.33|198.93|197.33|0
1632383480000|2021-09-23 07:51:20|199.13|197.53|199.13|197.53|199.13|197.53|199.13|197.53|0
1632383500000|2021-09-23 07:51:40|199.02|197.42|199.13|197.53|199.13|197.53|198.93|197.33|0
1632383510000|2021-09-23 07:51:50|198.93|197.33|198.93|197.33|198.93|197.33|198.93|197.33|0
1632383520000|2021-09-23 07:52:00|198.73|197.13|198.73|197.13|198.73|197.13|198.73|197.13|0
1632383530000|2021-09-23 07:52:10|198.93|197.33|198.73|197.13|198.93|197.33|198.73|197.13|0
1632383540000|2021-09-23 07:52:20|198.53|196.93|198.53|196.93|198.53|196.93|198.53|196.93|0
1632383550000|2021-09-23 07:52:30|198.14|196.54|198.34|196.74|198.34|196.74|198.14|196.54|0
1632383560000|2021-09-23 07:52:40|198.23|196.63|197.94|196.34|198.23|196.63|197.94|196.34|0
1632383590000|2021-09-23 07:53:10|198.14|196.54|198.14|196.54|198.34|196.74|198.14|196.54|0
1632383600000|2021-09-23 07:53:20|197.94|196.34|198.14|196.54|198.14|196.54|197.94|196.34|0
1632383610000|2021-09-23 07:53:30|198.23|196.63|198.23|196.63|198.23|196.63|198.23|196.63|0
1632383620000|2021-09-23 07:53:40|198.14|196.54|197.74|196.14|198.14|196.54|197.74|196.14|0
1632383630000|2021-09-23 07:53:50|197.55|195.95|197.55|195.95|197.55|195.95|197.55|195.95|0
1632383640000|2021-09-23 07:54:00|197.64|196.04|197.55|195.95|197.64|196.04|197.55|195.95|0
1632383650000|2021-09-23 07:54:10|197.64|196.04|197.64|196.04|197.64|196.04|197.64|196.04|0
1632383660000|2021-09-23 07:54:20|197.55|195.95|197.55|195.95|197.55|195.95|197.55|195.95|0
1632383680000|2021-09-23 07:54:40|197.74|196.14|197.74|196.14|197.74|196.14|197.74|196.14|0
1632383690000|2021-09-23 07:54:50|197.55|195.95|197.55|195.95|197.55|195.95|197.55|195.95|0
1632383700000|2021-09-23 07:55:00|197.74|196.14|197.74|196.14|197.74|196.14|197.74|196.14|0
1632383710000|2021-09-23 07:55:10|197.84|196.24|197.84|196.24|197.84|196.24|197.74|196.14|0
1632383720000|2021-09-23 07:55:20|197.94|196.34|197.74|196.14|197.94|196.34|197.74|196.14|0
1632383750000|2021-09-23 07:55:50|197.55|195.95|197.55|195.95|197.55|195.95|197.55|195.95|0
1632383760000|2021-09-23 07:56:00|197.74|196.14|197.55|195.95|197.74|196.14|197.55|195.95|0
1632383770000|2021-09-23 07:56:10|197.74|196.14|197.74|196.14|197.74|196.14|197.74|196.14|0
1632383780000|2021-09-23 07:56:20|197.55|195.95|197.55|195.95|197.64|196.04|197.55|195.95|0
1632383790000|2021-09-23 07:56:30|197.64|196.04|197.94|196.34|197.94|196.34|197.64|196.04|0
1632383800000|2021-09-23 07:56:40|197.84|196.24|197.55|195.95|197.84|196.24|197.55|195.95|0
1632383810000|2021-09-23 07:56:50|197.74|196.14|197.94|196.34|197.94|196.34|197.74|196.14|0
1632383830000|2021-09-23 07:57:10|197.74|196.14|197.84|196.24|197.94|196.34|197.74|196.14|0
1632383840000|2021-09-23 07:57:20|197.74|196.14|198.43|196.83|198.43|196.83|197.74|196.14|0
1632383850000|2021-09-23 07:57:30|198.53|196.93|198.73|197.13|198.73|197.13|198.53|196.93|0
1632383860000|2021-09-23 07:57:40|198.53|196.93|198.92|197.32|198.92|197.32|198.53|196.93|0
1632383870000|2021-09-23 07:57:50|199.32|197.72|199.12|197.52|199.32|197.72|199.12|197.52|0
1632383880000|2021-09-23 07:58:00|198.92|197.32|198.92|197.32|198.92|197.32|198.92|197.32|0
1632383890000|2021-09-23 07:58:10|199.12|197.52|199.51|197.91|199.71|198.11|199.12|197.52|0
1632383910000|2021-09-23 07:58:30|199.32|197.72|199.91|198.31|199.91|198.31|199.32|197.72|0
1632383940000|2021-09-23 07:59:00|199.71|198.11|199.91|198.31|199.91|198.31|199.71|198.11|0
1632383950000|2021-09-23 07:59:10|199.71|198.11|199.71|198.11|199.71|198.11|199.71|198.11|0
1632383960000|2021-09-23 07:59:20|199.51|197.91|199.51|197.91|199.51|197.91|199.51|197.91|0
1632383970000|2021-09-23 07:59:30|199.71|198.11|199.71|198.11|199.71|198.11|199.71|198.11|0
1632383980000|2021-09-23 07:59:40|199.91|198.31|199.91|198.31|199.91|198.31|199.91|198.31|0
1632383990000|2021-09-23 07:59:50|199.71|198.11|199.71|198.11|199.71|198.11|199.71|198.11|0
1632384000000|2021-09-23 08:00:00|199.51|197.91|199.32|197.72|199.51|197.91|199.32|197.72|0
1632384010000|2021-09-23 08:00:10|199.51|197.91|199.51|197.91|199.51|197.91|199.51|197.91|0
1632384020000|2021-09-23 08:00:20|199.31|197.71|199.31|197.71|199.51|197.91|199.31|197.71|0
1632384040000|2021-09-23 08:00:40|199.12|197.52|199.31|197.71|199.31|197.71|199.12|197.52|0
1632384060000|2021-09-23 08:01:00|199.71|198.11|199.71|198.11|199.71|198.11|199.71|198.11|0
1632384070000|2021-09-23 08:01:10|199.8|198.2|199.91|198.31|199.91|198.31|199.8|198.2|0
1632384080000|2021-09-23 08:01:20|199.71|198.11|199.91|198.31|199.91|198.31|199.71|198.11|0
1632384090000|2021-09-23 08:01:30|199.71|198.11|199.71|198.11|199.71|198.11|199.71|198.11|0
1632384100000|2021-09-23 08:01:40|199.91|198.31|199.71|198.11|199.91|198.31|199.71|198.11|0
1632384120000|2021-09-23 08:02:00|199.91|198.31|199.51|197.91|199.91|198.31|199.51|197.91|0
1632384140000|2021-09-23 08:02:20|199.31|197.71|198.92|197.32|199.31|197.71|198.92|197.32|0
1632384150000|2021-09-23 08:02:30|198.72|197.12|198.92|197.32|198.92|197.32|198.72|197.12|0
1632384170000|2021-09-23 08:02:50|199.12|197.52|198.72|197.12|199.12|197.52|198.72|197.12|0
1632384180000|2021-09-23 08:03:00|198.92|197.32|199.11|197.51|199.11|197.51|198.92|197.32|0
1632384190000|2021-09-23 08:03:10|198.92|197.32|198.92|197.32|198.92|197.32|198.92|197.32|0
1632384220000|2021-09-23 08:03:40|198.72|197.12|198.92|197.32|198.92|197.32|198.72|197.12|0
1632384230000|2021-09-23 08:03:50|198.52|196.92|198.33|196.73|198.52|196.92|198.33|196.73|0
1632384240000|2021-09-23 08:04:00|198.13|196.53|197.93|196.33|198.13|196.53|197.93|196.33|0
1632384250000|2021-09-23 08:04:10|198.13|196.53|198.13|196.53|198.13|196.53|198.13|196.53|0
1632384260000|2021-09-23 08:04:20|199.14|197.54|198.07|196.47|199.34|197.74|198.07|196.47|0
1632384270000|2021-09-23 08:04:30|198.27|196.67|197.64|196.04|198.27|196.67|197.64|196.04|0
1632384280000|2021-09-23 08:04:40|197.44|195.84|196.38|194.78|197.44|195.84|196.38|194.78|0
1632384290000|2021-09-23 08:04:50|196.58|194.98|196.78|195.18|196.78|195.18|196.58|194.98|0
1632384300000|2021-09-23 08:05:00|196.98|195.38|197.38|195.78|197.38|195.78|196.98|195.38|0
1632384310000|2021-09-23 08:05:10|197.18|195.58|196.78|195.18|197.18|195.58|196.78|195.18|0
1632384320000|2021-09-23 08:05:20|196.99|195.39|197.19|195.59|197.19|195.59|196.99|195.39|0
1632384330000|2021-09-23 08:05:30|197.39|195.79|197.39|195.79|197.39|195.79|197.39|195.79|0
1632384350000|2021-09-23 08:05:50|197.48|195.88|197.98|196.38|197.98|196.38|197.48|195.88|0
1632384360000|2021-09-23 08:06:00|197.79|196.19|197.79|196.19|197.79|196.19|197.79|196.19|0
1632384370000|2021-09-23 08:06:10|197.59|195.99|197.79|196.19|197.79|196.19|197.59|195.99|0
1632384380000|2021-09-23 08:06:20|197.98|196.38|198.18|196.58|198.18|196.58|197.98|196.38|0
1632384390000|2021-09-23 08:06:30|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384400000|2021-09-23 08:06:40|197.78|196.18|197.88|196.28|197.88|196.28|197.78|196.18|0
1632384410000|2021-09-23 08:06:50|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384420000|2021-09-23 08:07:00|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384430000|2021-09-23 08:07:10|198.18|196.58|197.78|196.18|198.18|196.58|197.78|196.18|0
1632384440000|2021-09-23 08:07:20|197.88|196.28|197.78|196.18|197.98|196.38|197.78|196.18|0
1632384450000|2021-09-23 08:07:30|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384460000|2021-09-23 08:07:40|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384470000|2021-09-23 08:07:50|197.58|195.98|197.58|195.98|197.58|195.98|197.58|195.98|0
1632384480000|2021-09-23 08:08:00|197.39|195.79|197.39|195.79|197.39|195.79|197.39|195.79|0
1632384490000|2021-09-23 08:08:10|197.58|195.98|197.58|195.98|197.58|195.98|197.58|195.98|0
1632384510000|2021-09-23 08:08:30|197.48|195.88|197.39|195.79|197.58|195.98|197.39|195.79|0
1632384520000|2021-09-23 08:08:40|197.38|195.78|197.38|195.78|197.58|195.98|197.38|195.78|0
1632384530000|2021-09-23 08:08:50|197.58|195.98|197.38|195.78|197.58|195.98|197.38|195.78|0
1632384540000|2021-09-23 08:09:00|197.19|195.59|197.19|195.59|197.19|195.59|197.19|195.59|0
1632384560000|2021-09-23 08:09:20|196.99|195.39|196.79|195.19|196.99|195.39|196.79|195.19|0
1632384570000|2021-09-23 08:09:30|196.88|195.28|196.88|195.28|196.88|195.28|196.88|195.28|0
1632384580000|2021-09-23 08:09:40|196.99|195.39|196.99|195.39|196.99|195.39|196.88|195.28|0
1632384600000|2021-09-23 08:10:00|196.88|195.28|197.18|195.58|197.18|195.58|196.79|195.19|0
1632384610000|2021-09-23 08:10:10|196.99|195.39|197.18|195.58|197.18|195.58|196.99|195.39|0
1632384620000|2021-09-23 08:10:20|197.38|195.78|197.18|195.58|197.38|195.78|197.18|195.58|0
1632384630000|2021-09-23 08:10:30|197.38|195.78|197.38|195.78|197.38|195.78|197.38|195.78|0
1632384640000|2021-09-23 08:10:40|197.58|195.98|197.58|195.98|197.58|195.98|197.38|195.78|0
1632384650000|2021-09-23 08:10:50|197.38|195.78|197.48|195.88|197.48|195.88|197.38|195.78|0
1632384660000|2021-09-23 08:11:00|197.58|195.98|197.58|195.98|197.58|195.98|197.58|195.98|0
1632384670000|2021-09-23 08:11:10|197.78|196.18|197.98|196.38|197.98|196.38|197.78|196.18|0
1632384680000|2021-09-23 08:11:20|198.18|196.58|198.18|196.58|198.18|196.58|198.18|196.58|0
1632384690000|2021-09-23 08:11:30|198.07|196.47|197.88|196.28|198.07|196.47|197.88|196.28|0
1632384700000|2021-09-23 08:11:40|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384710000|2021-09-23 08:11:50|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384720000|2021-09-23 08:12:00|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384730000|2021-09-23 08:12:10|197.98|196.38|198.38|196.78|198.38|196.78|197.98|196.38|0
1632384740000|2021-09-23 08:12:20|198.18|196.58|198.18|196.58|198.18|196.58|198.18|196.58|0
1632384750000|2021-09-23 08:12:30|197.98|196.38|197.98|196.38|198.07|196.47|197.98|196.38|0
1632384760000|2021-09-23 08:12:40|198.07|196.47|197.98|196.38|198.07|196.47|197.98|196.38|0
1632384770000|2021-09-23 08:12:50|198.07|196.47|197.98|196.38|198.18|196.58|197.98|196.38|0
1632384780000|2021-09-23 08:13:00|198.07|196.47|198.18|196.58|198.18|196.58|198.07|196.47|0
1632384790000|2021-09-23 08:13:10|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384800000|2021-09-23 08:13:20|198.18|196.58|198.18|196.58|198.18|196.58|198.18|196.58|0
1632384810000|2021-09-23 08:13:30|197.98|196.38|197.98|196.38|197.98|196.38|197.98|196.38|0
1632384820000|2021-09-23 08:13:40|197.87|196.27|197.78|196.18|197.98|196.38|197.78|196.18|0
1632384830000|2021-09-23 08:13:50|197.58|195.98|197.58|195.98|197.58|195.98|197.58|195.98|0
1632384840000|2021-09-23 08:14:00|197.38|195.78|197.38|195.78|197.38|195.78|197.38|195.78|0
1632384860000|2021-09-23 08:14:20|197.18|195.58|197.38|195.78|197.38|195.78|197.18|195.58|0
1632384870000|2021-09-23 08:14:30|197.18|195.58|196.98|195.38|197.18|195.58|196.98|195.38|0
1632384880000|2021-09-23 08:14:40|197.08|195.48|196.98|195.38|197.08|195.48|196.98|195.38|0
1632384900000|2021-09-23 08:15:00|197.18|195.58|197.18|195.58|197.18|195.58|196.98|195.38|0
1632384910000|2021-09-23 08:15:10|197.38|195.78|197.58|195.98|197.58|195.98|197.38|195.78|0
1632384920000|2021-09-23 08:15:20|197.18|195.58|197.18|195.58|197.18|195.58|197.18|195.58|0
1632384930000|2021-09-23 08:15:30|197.38|195.78|197.38|195.78|197.38|195.78|197.38|195.78|0
1632384940000|2021-09-23 08:15:40|197.58|195.98|197.78|196.18|197.78|196.18|197.58|195.98|0
1632384950000|2021-09-23 08:15:50|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632384960000|2021-09-23 08:16:00|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384970000|2021-09-23 08:16:10|197.87|196.27|197.97|196.37|197.97|196.37|197.87|196.27|0
1632384980000|2021-09-23 08:16:20|197.78|196.18|197.78|196.18|197.78|196.18|197.78|196.18|0
1632384990000|2021-09-23 08:16:30|197.58|195.98|197.58|195.98|197.78|196.18|197.58|195.98|0
1632385000000|2021-09-23 08:16:40|197.38|195.78|197.38|195.78|197.38|195.78|197.38|195.78|0
1632385010000|2021-09-23 08:16:50|197.58|195.98|197.58|195.98|197.58|195.98|197.58|195.98|0
1632385020000|2021-09-23 08:17:00|197.47|195.87|197.58|195.98|197.58|195.98|197.47|195.87|0
1632385040000|2021-09-23 08:17:20|197.38|195.78|197.38|195.78|197.38|195.78|197.38|195.78|0
1632385050000|2021-09-23 08:17:30|197.58|195.98|197.77|196.17|197.77|196.17|197.58|195.98|0
1632385060000|2021-09-23 08:17:40|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385080000|2021-09-23 08:18:00|198.17|196.57|198.17|196.57|198.17|196.57|198.17|196.57|0
1632385100000|2021-09-23 08:18:20|198.37|196.77|198.37|196.77|198.37|196.77|198.37|196.77|0
1632385110000|2021-09-23 08:18:30|198.57|196.97|198.57|196.97|198.57|196.97|198.57|196.97|0
1632385120000|2021-09-23 08:18:40|198.17|196.57|198.37|196.77|198.37|196.77|198.17|196.57|0
1632385130000|2021-09-23 08:18:50|198.17|196.57|198.37|196.77|198.37|196.77|198.17|196.57|0
1632385140000|2021-09-23 08:19:00|198.17|196.57|198.27|196.67|198.27|196.67|198.17|196.57|0
1632385150000|2021-09-23 08:19:10|198.37|196.77|198.17|196.57|198.37|196.77|198.17|196.57|0
1632385160000|2021-09-23 08:19:20|198.27|196.67|198.37|196.77|198.37|196.77|198.17|196.57|0
1632385170000|2021-09-23 08:19:30|198.17|196.57|198.37|196.77|198.37|196.77|198.17|196.57|0
1632385180000|2021-09-23 08:19:40|198.17|196.57|198.27|196.67|198.37|196.77|198.17|196.57|0
1632385190000|2021-09-23 08:19:50|198.17|196.57|198.17|196.57|198.17|196.57|198.17|196.57|0
1632385200000|2021-09-23 08:20:00|198.37|196.77|198.27|196.67|198.37|196.77|198.27|196.67|0
1632385210000|2021-09-23 08:20:10|198.17|196.57|198.17|196.57|198.27|196.67|198.17|196.57|0
1632385220000|2021-09-23 08:20:20|198.27|196.67|198.17|196.57|198.27|196.67|198.17|196.57|0
1632385240000|2021-09-23 08:20:40|198.37|196.77|198.37|196.77|198.37|196.77|198.37|196.77|0
1632385250000|2021-09-23 08:20:50|198.57|196.97|198.57|196.97|198.57|196.97|198.57|196.97|0
1632385260000|2021-09-23 08:21:00|198.77|197.17|198.77|197.17|198.77|197.17|198.77|197.17|0
1632385270000|2021-09-23 08:21:10|198.97|197.37|198.77|197.17|198.97|197.37|198.77|197.17|0
1632385280000|2021-09-23 08:21:20|198.97|197.37|198.97|197.37|198.97|197.37|198.97|197.37|0
1632385290000|2021-09-23 08:21:30|199.17|197.57|198.97|197.37|199.17|197.57|198.97|197.37|0
1632385300000|2021-09-23 08:21:40|198.77|197.17|198.57|196.97|198.77|197.17|198.57|196.97|0
1632385310000|2021-09-23 08:21:50|198.77|197.17|198.57|196.97|198.77|197.17|198.57|196.97|0
1632385320000|2021-09-23 08:22:00|198.37|196.77|198.37|196.77|198.37|196.77|198.37|196.77|0
1632385340000|2021-09-23 08:22:20|198.17|196.57|197.97|196.37|198.17|196.57|197.97|196.37|0
1632385350000|2021-09-23 08:22:30|197.77|196.17|197.86|196.26|197.97|196.37|197.77|196.17|0
1632385360000|2021-09-23 08:22:40|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385370000|2021-09-23 08:22:50|198.17|196.57|197.97|196.37|198.17|196.57|197.97|196.37|0
1632385400000|2021-09-23 08:23:20|198.06|196.46|198.17|196.57|198.17|196.57|197.97|196.37|0
1632385410000|2021-09-23 08:23:30|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385430000|2021-09-23 08:23:50|198.17|196.57|197.97|196.37|198.17|196.57|197.97|196.37|0
1632385450000|2021-09-23 08:24:10|197.77|196.17|197.77|196.17|197.77|196.17|197.77|196.17|0
1632385460000|2021-09-23 08:24:20|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385470000|2021-09-23 08:24:30|197.77|196.17|197.77|196.17|197.77|196.17|197.77|196.17|0
1632385480000|2021-09-23 08:24:40|197.97|196.37|198.06|196.46|198.17|196.57|197.97|196.37|0
1632385490000|2021-09-23 08:24:50|197.97|196.37|198.06|196.46|198.06|196.46|197.97|196.37|0
1632385500000|2021-09-23 08:25:00|197.97|196.37|197.86|196.26|197.97|196.37|197.77|196.17|0
1632385510000|2021-09-23 08:25:10|197.97|196.37|197.77|196.17|197.97|196.37|197.77|196.17|0
1632385520000|2021-09-23 08:25:20|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385530000|2021-09-23 08:25:30|197.77|196.17|197.77|196.17|197.77|196.17|197.77|196.17|0
1632385540000|2021-09-23 08:25:40|197.97|196.37|197.97|196.37|197.97|196.37|197.97|196.37|0
1632385550000|2021-09-23 08:25:50|197.77|196.17|197.77|196.17|197.77|196.17|197.77|196.17|0
1632385570000|2021-09-23 08:26:10|197.96|196.36|197.96|196.36|197.96|196.36|197.96|196.36|0
1632385600000|2021-09-23 08:26:40|198.16|196.56|198.36|196.76|198.36|196.76|198.16|196.56|0
1632385610000|2021-09-23 08:26:50|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385680000|2021-09-23 08:28:00|197.96|196.36|198.16|196.56|198.16|196.56|197.96|196.36|0
1632385690000|2021-09-23 08:28:10|198.36|196.76|198.36|196.76|198.36|196.76|198.36|196.76|0
1632385730000|2021-09-23 08:28:50|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385740000|2021-09-23 08:29:00|198.36|196.76|198.36|196.76|198.36|196.76|198.36|196.76|0
1632385750000|2021-09-23 08:29:10|198.56|196.96|198.56|196.96|198.56|196.96|198.56|196.96|0
1632385760000|2021-09-23 08:29:20|198.36|196.76|198.36|196.76|198.36|196.76|198.36|196.76|0
1632385780000|2021-09-23 08:29:40|198.16|196.56|197.96|196.36|198.16|196.56|197.96|196.36|0
1632385790000|2021-09-23 08:29:50|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385800000|2021-09-23 08:30:00|197.96|196.36|197.96|196.36|197.96|196.36|197.96|196.36|0
1632385840000|2021-09-23 08:30:40|198.06|196.46|197.96|196.36|198.06|196.46|197.96|196.36|0
1632385850000|2021-09-23 08:30:50|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385870000|2021-09-23 08:31:10|197.96|196.36|198.16|196.56|198.16|196.56|197.96|196.36|0
1632385880000|2021-09-23 08:31:20|198.06|196.46|198.16|196.56|198.16|196.56|197.96|196.36|0
1632385910000|2021-09-23 08:31:50|198.36|196.76|198.36|196.76|198.36|196.76|198.36|196.76|0
1632385920000|2021-09-23 08:32:00|198.16|196.56|197.96|196.36|198.16|196.56|197.96|196.36|0
1632385940000|2021-09-23 08:32:20|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385950000|2021-09-23 08:32:30|197.96|196.36|197.96|196.36|197.96|196.36|197.96|196.36|0
1632385960000|2021-09-23 08:32:40|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632385980000|2021-09-23 08:33:00|198.36|196.76|198.16|196.56|198.36|196.76|198.16|196.56|0
1632385990000|2021-09-23 08:33:10|198.25|196.65|198.36|196.76|198.36|196.76|198.25|196.65|0
1632386000000|2021-09-23 08:33:20|198.16|196.56|198.25|196.65|198.36|196.76|198.16|196.56|0
1632386010000|2021-09-23 08:33:30|198.16|196.56|198.16|196.56|198.36|196.76|198.16|196.56|0
1632386020000|2021-09-23 08:33:40|198.36|196.76|198.36|196.76|198.36|196.76|198.16|196.56|0
1632386030000|2021-09-23 08:33:50|198.16|196.56|198.16|196.56|198.16|196.56|198.16|196.56|0
1632386090000|2021-09-23 08:34:50|197.96|196.36|198.16|196.56|198.16|196.56|197.96|196.36|0
1632386100000|2021-09-23 08:35:00|198.05|196.45|197.96|196.36|198.05|196.45|197.96|196.36|0
1632386110000|2021-09-23 08:35:10|198.05|196.45|198.05|196.45|198.05|196.45|198.05|196.45|0
1632386120000|2021-09-23 08:35:20|197.96|196.36|198.16|196.56|198.16|196.56|197.96|196.36|0
1632386130000|2021-09-23 08:35:30|198.15|196.55|198.15|196.55|198.15|196.55|198.15|196.55|0
1632386180000|2021-09-23 08:36:20|198.35|196.75|198.65|197.05|198.65|197.05|198.35|196.75|0
1632386190000|2021-09-23 08:36:30|198.75|197.15|199.15|197.55|199.15|197.55|198.75|197.15|0
1632386200000|2021-09-23 08:36:40|198.95|197.35|198.95|197.35|198.95|197.35|198.95|197.35|0
1632386210000|2021-09-23 08:36:50|199.15|197.55|199.05|197.45|199.15|197.55|199.05|197.45|0
1632386220000|2021-09-23 08:37:00|199.15|197.55|199.15|197.55|199.15|197.55|198.95|197.35|0
1632386230000|2021-09-23 08:37:10|198.95|197.35|198.95|197.35|198.95|197.35|198.95|197.35|0
1632386240000|2021-09-23 08:37:20|198.75|197.15|198.75|197.15|198.75|197.15|198.75|197.15|0
1632386250000|2021-09-23 08:37:30|198.95|197.35|198.95|197.35|198.95|197.35|198.95|197.35|0
1632386260000|2021-09-23 08:37:40|199.15|197.55|199.15|197.55|199.15|197.55|199.15|197.55|0
1632386270000|2021-09-23 08:37:50|198.95|197.35|199.15|197.55|199.15|197.55|198.95|197.35|0
1632386320000|2021-09-23 08:38:40|199.35|197.75|199.35|197.75|199.35|197.75|199.35|197.75|0
1632386340000|2021-09-23 08:39:00|199.55|197.95|199.55|197.95|199.55|197.95|199.55|197.95|0
1632386350000|2021-09-23 08:39:10|199.75|198.15|199.75|198.15|200.15|198.55|199.75|198.15|0
1632386380000|2021-09-23 08:39:40|199.55|197.95|199.75|198.15|199.75|198.15|199.55|197.95|0
1632386390000|2021-09-23 08:39:50|199.55|197.95|199.55|197.95|199.55|197.95|199.55|197.95|0
1632386400000|2021-09-23 08:40:00|199.75|198.15|199.75|198.15|199.75|198.15|199.75|198.15|0
1632386410000|2021-09-23 08:40:10|199.95|198.35|199.75|198.15|199.95|198.35|199.75|198.15|0
1632386420000|2021-09-23 08:40:20|199.95|198.35|199.95|198.35|199.95|198.35|199.75|198.15|0
1632386430000|2021-09-23 08:40:30|199.84|198.24|199.75|198.15|199.84|198.24|199.75|198.15|0
1632386440000|2021-09-23 08:40:40|199.95|198.35|199.75|198.15|199.95|198.35|199.75|198.15|0
1632386450000|2021-09-23 08:40:50|199.95|198.35|199.75|198.15|199.95|198.35|199.75|198.15|0
1632386460000|2021-09-23 08:41:00|199.95|198.35|199.75|198.15|199.95|198.35|199.75|198.15|0
1632386470000|2021-09-23 08:41:10|199.84|198.24|199.84|198.24|199.84|198.24|199.84|198.24|0
1632386480000|2021-09-23 08:41:20|199.75|198.15|199.75|198.15|199.75|198.15|199.75|198.15|0
1632386510000|2021-09-23 08:41:50|199.74|198.14|199.55|197.95|199.74|198.14|199.55|197.95|0
1632386520000|2021-09-23 08:42:00|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632386540000|2021-09-23 08:42:20|199.15|197.55|199.04|197.44|199.15|197.55|198.95|197.35|0
1632386550000|2021-09-23 08:42:30|199.15|197.55|199.34|197.74|199.34|197.74|199.15|197.55|0
1632386560000|2021-09-23 08:42:40|199.54|197.94|199.54|197.94|199.54|197.94|199.34|197.74|0
1632386570000|2021-09-23 08:42:50|199.44|197.84|199.54|197.94|199.54|197.94|199.44|197.84|0
1632386580000|2021-09-23 08:43:00|199.34|197.74|199.34|197.74|199.34|197.74|199.34|197.74|0
1632386650000|2021-09-23 08:44:10|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632386660000|2021-09-23 08:44:20|199.34|197.74|199.44|197.84|199.54|197.94|199.34|197.74|0
1632386670000|2021-09-23 08:44:30|199.54|197.94|199.14|197.54|199.54|197.94|199.14|197.54|0
1632386710000|2021-09-23 08:45:10|198.94|197.34|199.14|197.54|199.14|197.54|198.94|197.34|0
1632386760000|2021-09-23 08:46:00|199.34|197.74|199.34|197.74|199.34|197.74|199.34|197.74|0
1632386770000|2021-09-23 08:46:10|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632386780000|2021-09-23 08:46:20|199.74|198.14|199.34|197.74|199.74|198.14|199.34|197.74|0
1632386790000|2021-09-23 08:46:30|199.54|197.94|199.34|197.74|199.54|197.94|199.34|197.74|0
1632386820000|2021-09-23 08:47:00|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632386860000|2021-09-23 08:47:40|199.74|198.14|199.74|198.14|199.74|198.14|199.74|198.14|0
1632386880000|2021-09-23 08:48:00|199.94|198.34|199.94|198.34|199.94|198.34|199.94|198.34|0
1632386890000|2021-09-23 08:48:10|199.74|198.14|199.74|198.14|199.74|198.14|199.74|198.14|0
1632386900000|2021-09-23 08:48:20|199.54|197.94|199.54|197.94|199.63|198.03|199.54|197.94|0
1632386910000|2021-09-23 08:48:30|199.74|198.14|199.74|198.14|199.74|198.14|199.74|198.14|0
1632386920000|2021-09-23 08:48:40|199.94|198.34|199.94|198.34|199.94|198.34|199.94|198.34|0
1632386930000|2021-09-23 08:48:50|199.74|198.14|199.74|198.14|199.74|198.14|199.74|198.14|0
1632386960000|2021-09-23 08:49:20|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632386980000|2021-09-23 08:49:40|199.34|197.74|199.34|197.74|199.34|197.74|199.34|197.74|0
1632386990000|2021-09-23 08:49:50|199.54|197.94|199.34|197.74|199.54|197.94|199.34|197.74|0
1632387000000|2021-09-23 08:50:00|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1632387020000|2021-09-23 08:50:20|199.34|197.74|199.34|197.74|199.34|197.74|199.34|197.74|0
1632387040000|2021-09-23 08:50:40|199.14|197.54|198.94|197.34|199.14|197.54|198.94|197.34|0
1632387050000|2021-09-23 08:50:50|198.74|197.14|198.54|196.94|198.74|197.14|198.54|196.94|0
1632387060000|2021-09-23 08:51:00|198.74|197.14|198.94|197.34|198.94|197.34|198.74|197.14|0
1632387080000|2021-09-23 08:51:20|198.74|197.14|198.74|197.14|198.74|197.14|198.74|197.14|0
1632387090000|2021-09-23 08:51:30|198.94|197.34|198.94|197.34|198.94|197.34|198.94|197.34|0
1632387100000|2021-09-23 08:51:40|199.14|197.54|198.94|197.34|199.14|197.54|198.94|197.34|0
1632387170000|2021-09-23 08:52:50|199.14|197.54|198.94|197.34|199.14|197.54|198.94|197.34|0
1632387180000|2021-09-23 08:53:00|199.14|197.54|199.33|197.73|199.33|197.73|199.14|197.54|0
1632387190000|2021-09-23 08:53:10|199.23|197.63|199.33|197.73|199.33|197.73|199.23|197.63|0
1632387200000|2021-09-23 08:53:20|199.13|197.53|199.33|197.73|199.33|197.73|199.13|197.53|0
1632387210000|2021-09-23 08:53:30|199.53|197.93|199.53|197.93|199.53|197.93|199.53|197.93|0
1632387250000|2021-09-23 08:54:10|199.33|197.73|199.33|197.73|199.33|197.73|199.33|197.73|0
1632387260000|2021-09-23 08:54:20|199.43|197.83|199.53|197.93|199.53|197.93|199.43|197.83|0
1632387270000|2021-09-23 08:54:30|199.33|197.73|199.33|197.73|199.53|197.93|199.33|197.73|0
1632387280000|2021-09-23 08:54:40|199.53|197.93|199.53|197.93|199.53|197.93|199.53|197.93|0
1632387310000|2021-09-23 08:55:10|199.33|197.73|199.53|197.93|199.53|197.93|199.33|197.73|0
1632387340000|2021-09-23 08:55:40|199.73|198.13|199.73|198.13|199.73|198.13|199.73|198.13|0
1632387400000|2021-09-23 08:56:40|199.93|198.33|199.93|198.33|199.93|198.33|199.93|198.33|0
1632387410000|2021-09-23 08:56:50|199.73|198.13|199.93|198.33|199.93|198.33|199.73|198.13|0
1632387430000|2021-09-23 08:57:10|199.73|198.13|199.73|198.13|199.73|198.13|199.73|198.13|0
1632387440000|2021-09-23 08:57:20|199.53|197.93|199.33|197.73|199.53|197.93|199.33|197.73|0
1632387450000|2021-09-23 08:57:30|199.53|197.93|199.63|198.03|199.63|198.03|199.53|197.93|0
1632387460000|2021-09-23 08:57:40|199.73|198.13|199.53|197.93|199.73|198.13|199.53|197.93|0
1632387490000|2021-09-23 08:58:10|199.73|198.13|199.73|198.13|199.73|198.13|199.73|198.13|0
1632387500000|2021-09-23 08:58:20|199.63|198.03|199.73|198.13|199.73|198.13|199.63|198.03|0
1632387510000|2021-09-23 08:58:30|199.53|197.93|199.53|197.93|199.53|197.93|199.53|197.93|0
1632387530000|2021-09-23 08:58:50|199.62|198.02|199.53|197.93|199.73|198.13|199.53|197.93|0
1632387550000|2021-09-23 08:59:10|199.73|198.13|199.53|197.93|199.73|198.13|199.53|197.93|0
1632387560000|2021-09-23 08:59:20|199.73|198.13|199.73|198.13|199.73|198.13|199.73|198.13|0
1632387570000|2021-09-23 08:59:30|199.62|198.02|199.53|197.93|199.62|198.02|199.53|197.93|0
1632387600000|2021-09-23 09:00:00|199.33|197.73|199.33|197.73|199.33|197.73|199.33|197.73|0
1632387610000|2021-09-23 09:00:10|199.53|197.93|199.33|197.73|199.53|197.93|199.33|197.73|0
1632387620000|2021-09-23 09:00:20|199.53|197.93|199.53|197.93|199.53|197.93|199.53|197.93|0
1632387630000|2021-09-23 09:00:30|199.42|197.82|199.53|197.93|199.53|197.93|199.42|197.82|0
1632387660000|2021-09-23 09:01:00|199.73|198.13|199.73|198.13|199.73|198.13|199.73|198.13|0
1632387670000|2021-09-23 09:01:10|199.82|198.22|199.82|198.22|199.82|198.22|199.82|198.22|0
1632387680000|2021-09-23 09:01:20|199.93|198.33|199.73|198.13|199.93|198.33|199.73|198.13|0
1632387720000|2021-09-23 09:02:00|199.93|198.33|199.73|198.13|199.93|198.33|199.73|198.13|0
1632387750000|2021-09-23 09:02:30|199.53|197.93|199.53|197.93|199.53|197.93|199.53|197.93|0
1632387760000|2021-09-23 09:02:40|199.62|198.02|199.53|197.93|199.62|198.02|199.53|197.93|0
1632387780000|2021-09-23 09:03:00|199.52|197.92|199.52|197.92|199.52|197.92|199.52|197.92|0
1632387790000|2021-09-23 09:03:10|199.72|198.12|199.52|197.92|199.72|198.12|199.52|197.92|0
1632387800000|2021-09-23 09:03:20|199.72|198.12|199.72|198.12|199.72|198.12|199.72|198.12|0
1632387830000|2021-09-23 09:03:50|199.52|197.92|199.52|197.92|199.52|197.92|199.52|197.92|0
1632387840000|2021-09-23 09:04:00|199.32|197.72|199.32|197.72|199.32|197.72|199.12|197.52|0
1632387850000|2021-09-23 09:04:10|199.12|197.52|199.32|197.72|199.32|197.72|199.12|197.52|0
1632387880000|2021-09-23 09:04:40|199.52|197.92|199.52|197.92|199.52|197.92|199.52|197.92|0
1632387900000|2021-09-23 09:05:00|199.72|198.12|199.92|198.32|199.92|198.32|199.72|198.12|0
1632387910000|2021-09-23 09:05:10|199.72|198.12|199.72|198.12|199.72|198.12|199.72|198.12|0
1632387920000|2021-09-23 09:05:20|199.92|198.32|199.92|198.32|199.92|198.32|199.92|198.32|0
1632387940000|2021-09-23 09:05:40|200.12|198.52|200.12|198.52|200.12|198.52|200.12|198.52|0
1632387950000|2021-09-23 09:05:50|200.32|198.72|200.32|198.72|200.32|198.72|200.12|198.52|0
1632387960000|2021-09-23 09:06:00|200.12|198.52|200.12|198.52|200.12|198.52|200.12|198.52|0
1632387970000|2021-09-23 09:06:10|200.32|198.72|200.32|198.72|200.32|198.72|200.32|198.72|0
1632387980000|2021-09-23 09:06:20|200.42|198.82|200.32|198.72|200.42|198.82|200.32|198.72|0
1632387990000|2021-09-23 09:06:30|200.52|198.92|200.52|198.92|200.52|198.92|200.52|198.92|0
1632388000000|2021-09-23 09:06:40|200.32|198.72|200.32|198.72|200.32|198.72|200.32|198.72|0
1632388030000|2021-09-23 09:07:10|200.12|198.52|200.12|198.52|200.12|198.52|200.12|198.52|0
1632388040000|2021-09-23 09:07:20|199.92|198.32|199.92|198.32|199.92|198.32|199.92|198.32|0
1632388060000|2021-09-23 09:07:40|200.12|198.52|199.92|198.32|200.12|198.52|199.92|198.32|0
1632388070000|2021-09-23 09:07:50|199.72|198.12|199.72|198.12|199.72|198.12|199.72|198.12|0
1632388080000|2021-09-23 09:08:00|199.52|197.92|199.72|198.12|199.72|198.12|199.52|197.92|0
1632388090000|2021-09-23 09:08:10|199.52|197.92|199.72|198.12|199.72|198.12|199.52|197.92|0
1632388110000|2021-09-23 09:08:30|199.52|197.92|199.52|197.92|199.52|197.92|199.52|197.92|0
1632388120000|2021-09-23 09:08:40|205.14|203.54|202.93|201.33|205.35|203.75|202.93|201.33|0
1632388130000|2021-09-23 09:08:50|203.53|201.93|202.93|201.33|203.53|201.93|202.52|200.92|0
1632388140000|2021-09-23 09:09:00|202.32|200.72|203.73|202.13|203.73|202.13|202.32|200.72|0
1632388150000|2021-09-23 09:09:10|204.34|202.74|202.42|200.82|204.34|202.74|202.42|200.82|0
1632388160000|2021-09-23 09:09:20|201.52|199.92|201.12|199.52|201.72|200.12|201.12|199.52|0
1632388170000|2021-09-23 09:09:30|201.32|199.72|200.52|198.92|201.52|199.92|200.52|198.92|0
1632388180000|2021-09-23 09:09:40|198.92|197.32|199.52|197.92|199.52|197.92|198.32|196.72|0
1632388190000|2021-09-23 09:09:50|199.92|198.32|199.72|198.12|199.92|198.32|199.52|197.92|0
1632388200000|2021-09-23 09:10:00|199.52|197.92|200.52|198.92|200.72|199.12|199.52|197.92|0
1632388210000|2021-09-23 09:10:10|200.61|199.01|201.52|199.92|201.52|199.92|200.52|198.92|0
1632388220000|2021-09-23 09:10:20|200.92|199.32|201.72|200.12|201.72|200.12|200.92|199.32|0
1632388230000|2021-09-23 09:10:30|202.32|200.72|202.32|200.72|202.32|200.72|201.92|200.32|0
1632388240000|2021-09-23 09:10:40|202.52|200.92|202.12|200.52|202.52|200.92|202.12|200.52|0
1632388250000|2021-09-23 09:10:50|200.92|199.32|201.72|200.12|201.92|200.32|200.92|199.32|0
1632388260000|2021-09-23 09:11:00|201.12|199.52|202.32|200.72|202.32|200.72|201.12|199.52|0
1632388270000|2021-09-23 09:11:10|202.52|200.92|202.92|201.32|202.92|201.32|202.32|200.72|0
1632388280000|2021-09-23 09:11:20|203.13|201.53|203.53|201.93|203.53|201.93|202.92|201.32|0
1632388290000|2021-09-23 09:11:30|203.73|202.13|202.92|201.32|203.83|202.23|202.92|201.32|0
1632388300000|2021-09-23 09:11:40|203.13|201.53|202.52|200.92|203.13|201.53|202.52|200.92|0
1632388310000|2021-09-23 09:11:50|202.72|201.12|202.72|201.12|202.72|201.12|202.32|200.72|0
1632388320000|2021-09-23 09:12:00|203.13|201.53|202.72|201.12|203.13|201.53|202.72|201.12|0
1632388330000|2021-09-23 09:12:10|202.52|200.92|202.52|200.92|202.52|200.92|202.52|200.92|0
1632388340000|2021-09-23 09:12:20|202.32|200.72|202.42|200.82|202.62|201.02|202.32|200.72|0
1632388350000|2021-09-23 09:12:30|202.72|201.12|203.33|201.73|203.33|201.73|202.72|201.12|0
1632388360000|2021-09-23 09:12:40|203.12|201.52|203.33|201.73|203.33|201.73|202.92|201.32|0
1632388370000|2021-09-23 09:12:50|203.02|201.42|203.73|202.13|203.73|202.13|203.02|201.42|0
1632388380000|2021-09-23 09:13:00|203.93|202.33|203.53|201.93|203.93|202.33|203.53|201.93|0
1632388390000|2021-09-23 09:13:10|202.92|201.32|202.52|200.92|202.92|201.32|202.52|200.92|0
1632388400000|2021-09-23 09:13:20|202.72|201.12|202.92|201.32|202.92|201.32|202.72|201.12|0
1632388410000|2021-09-23 09:13:30|202.72|201.12|203.53|201.93|203.53|201.93|202.72|201.12|0
1632388420000|2021-09-23 09:13:40|203.32|201.72|203.02|201.42|203.32|201.72|203.02|201.42|0
1632388430000|2021-09-23 09:13:50|203.12|201.52|203.12|201.52|203.32|201.72|203.12|201.52|0
1632388440000|2021-09-23 09:14:00|203.32|201.72|203.12|201.52|203.32|201.72|203.12|201.52|0
1632388450000|2021-09-23 09:14:10|202.72|201.12|202.72|201.12|202.72|201.12|202.52|200.92|0
1632388460000|2021-09-23 09:14:20|202.82|201.22|202.92|201.32|202.92|201.32|202.62|201.02|0
1632388470000|2021-09-23 09:14:30|203.12|201.52|202.72|201.12|203.12|201.52|202.72|201.12|0
1632388480000|2021-09-23 09:14:40|202.82|201.22|202.72|201.12|202.82|201.22|202.72|201.12|0
1632388490000|2021-09-23 09:14:50|202.52|200.92|202.62|201.02|202.62|201.02|202.52|200.92|0
1632388500000|2021-09-23 09:15:00|202.72|201.12|202.72|201.12|202.72|201.12|202.52|200.92|0
1632388510000|2021-09-23 09:15:10|202.52|200.92|202.12|200.52|202.62|201.02|202.12|200.52|0
1632388520000|2021-09-23 09:15:20|201.92|200.32|201.92|200.32|202.12|200.52|201.92|200.32|0
1632388530000|2021-09-23 09:15:30|202.12|200.52|202.12|200.52|202.32|200.72|202.12|200.52|0
1632388540000|2021-09-23 09:15:40|202.41|200.81|202.61|201.01|202.61|201.01|202.32|200.72|0
1632388550000|2021-09-23 09:15:50|202.92|201.32|202.52|200.92|203.12|201.52|202.52|200.92|0
1632388560000|2021-09-23 09:16:00|202.92|201.32|202.92|201.32|202.92|201.32|202.72|201.12|0
1632388570000|2021-09-23 09:16:10|203.12|201.52|202.92|201.32|203.12|201.52|202.92|201.32|0
1632388580000|2021-09-23 09:16:20|203.12|201.52|203.02|201.42|203.12|201.52|203.02|201.42|0
1632388590000|2021-09-23 09:16:30|203.12|201.52|202.72|201.12|203.12|201.52|202.72|201.12|0
1632388600000|2021-09-23 09:16:40|202.52|200.92|202.32|200.72|202.52|200.92|202.32|200.72|0
1632388610000|2021-09-23 09:16:50|202.52|200.92|202.32|200.72|202.52|200.92|202.32|200.72|0
1632388620000|2021-09-23 09:17:00|202.41|200.81|202.32|200.72|202.52|200.92|202.32|200.72|0
1632388630000|2021-09-23 09:17:10|202.12|200.52|201.91|200.31|202.12|200.52|201.91|200.31|0
1632388640000|2021-09-23 09:17:20|202.12|200.52|202.21|200.61|202.32|200.72|202.12|200.52|0
1632388650000|2021-09-23 09:17:30|202.32|200.72|202.52|200.92|202.61|201.01|202.32|200.72|0
1632388660000|2021-09-23 09:17:40|202.72|201.12|202.52|200.92|202.72|201.12|202.52|200.92|0
1632388670000|2021-09-23 09:17:50|202.32|200.72|202.21|200.61|202.52|200.92|202.21|200.61|0
1632388680000|2021-09-23 09:18:00|202.32|200.72|202.32|200.72|202.32|200.72|202.32|200.72|0
1632388690000|2021-09-23 09:18:10|202.52|200.92|202.32|200.72|202.52|200.92|202.11|200.51|0
1632388700000|2021-09-23 09:18:20|202.41|200.81|202.31|200.71|202.41|200.81|202.31|200.71|0
1632388710000|2021-09-23 09:18:30|202.11|200.51|202.31|200.71|202.31|200.71|202.11|200.51|0
1632388720000|2021-09-23 09:18:40|202.52|200.92|202.31|200.71|202.52|200.92|202.31|200.71|0
1632388730000|2021-09-23 09:18:50|202.11|200.51|202.52|200.92|202.52|200.92|202.11|200.51|0
1632388740000|2021-09-23 09:19:00|202.31|200.71|202.72|201.12|202.72|201.12|202.31|200.71|0
1632388750000|2021-09-23 09:19:10|202.92|201.32|202.52|200.92|202.92|201.32|202.31|200.71|0
1632388760000|2021-09-23 09:19:20|202.31|200.71|202.61|201.01|202.61|201.01|202.31|200.71|0
1632388770000|2021-09-23 09:19:30|202.51|200.91|202.51|200.91|202.72|201.12|202.51|200.91|0
1632388780000|2021-09-23 09:19:40|202.61|201.01|202.51|200.91|202.61|201.01|202.51|200.91|0
1632388790000|2021-09-23 09:19:50|202.31|200.71|202.31|200.71|202.31|200.71|202.31|200.71|0
1632388800000|2021-09-23 09:20:00|202.41|200.81|202.72|201.12|202.92|201.32|202.41|200.81|0
1632388820000|2021-09-23 09:20:20|202.71|201.11|202.71|201.11|202.71|201.11|202.71|201.11|0
1632388830000|2021-09-23 09:20:30|203.12|201.52|202.92|201.32|203.12|201.52|202.92|201.32|0
1632388840000|2021-09-23 09:20:40|202.71|201.11|202.61|201.01|202.92|201.32|202.61|201.01|0
1632388850000|2021-09-23 09:20:50|202.71|201.11|203.32|201.72|203.32|201.72|202.71|201.11|0
1632388860000|2021-09-23 09:21:00|203.12|201.52|203.12|201.52|203.32|201.72|203.12|201.52|0
1632388870000|2021-09-23 09:21:10|203.32|201.72|203.62|202.02|203.62|202.02|203.32|201.72|0
1632388880000|2021-09-23 09:21:20|203.92|202.32|203.62|202.02|203.92|202.32|203.62|202.02|0
1632388890000|2021-09-23 09:21:30|203.72|202.12|203.92|202.32|203.92|202.32|203.72|202.12|0
1632388910000|2021-09-23 09:21:50|204.12|202.52|203.52|201.92|204.12|202.52|203.52|201.92|0
1632388920000|2021-09-23 09:22:00|203.32|201.72|203.41|201.81|203.52|201.92|203.32|201.72|0
1632388930000|2021-09-23 09:22:10|203.52|201.92|203.72|202.12|203.72|202.12|203.52|201.92|0
1632388940000|2021-09-23 09:22:20|203.32|201.72|203.12|201.52|203.32|201.72|203.12|201.52|0
1632388950000|2021-09-23 09:22:30|203.32|201.72|203.32|201.72|203.32|201.72|203.32|201.72|0
1632388960000|2021-09-23 09:22:40|203.52|201.92|203.32|201.72|203.52|201.92|203.32|201.72|0
1632388970000|2021-09-23 09:22:50|203.72|202.12|204.32|202.72|204.32|202.72|203.72|202.12|0
1632388980000|2021-09-23 09:23:00|203.92|202.32|203.92|202.32|204.12|202.52|203.92|202.32|0
1632388990000|2021-09-23 09:23:10|203.72|202.12|203.72|202.12|203.72|202.12|203.72|202.12|0
1632389000000|2021-09-23 09:23:20|203.82|202.22|203.82|202.22|203.82|202.22|203.72|202.12|0
1632389010000|2021-09-23 09:23:30|203.52|201.92|203.52|201.92|203.52|201.92|203.32|201.72|0
1632389020000|2021-09-23 09:23:40|203.41|201.81|203.32|201.72|203.41|201.81|203.32|201.72|0
1632389030000|2021-09-23 09:23:50|202.91|201.31|202.71|201.11|202.91|201.31|202.71|201.11|0
1632389040000|2021-09-23 09:24:00|202.91|201.31|202.51|200.91|202.91|201.31|202.51|200.91|0
1632389050000|2021-09-23 09:24:10|202.11|200.51|202.11|200.51|202.11|200.51|202.11|200.51|0
1632389060000|2021-09-23 09:24:20|202.31|200.71|202.11|200.51|202.31|200.71|202.11|200.51|0
1632389070000|2021-09-23 09:24:30|202.31|200.71|202.31|200.71|202.31|200.71|202.31|200.71|0
1632389080000|2021-09-23 09:24:40|202.11|200.51|202.11|200.51|202.11|200.51|202.11|200.51|0
1632389100000|2021-09-23 09:25:00|201.71|200.11|201.71|200.11|201.71|200.11|201.71|200.11|0
1632389110000|2021-09-23 09:25:10|201.51|199.91|201.3|199.7|201.51|199.91|201.1|199.5|0
1632389120000|2021-09-23 09:25:20|201.1|199.5|201.1|199.5|201.1|199.5|201.1|199.5|0
1632389130000|2021-09-23 09:25:30|201.3|199.7|201.51|199.91|201.51|199.91|201.3|199.7|0
1632389140000|2021-09-23 09:25:40|201.71|200.11|201.71|200.11|201.71|200.11|201.71|200.11|0
1632389150000|2021-09-23 09:25:50|201.91|200.31|201.71|200.11|201.91|200.31|201.71|200.11|0
1632389160000|2021-09-23 09:26:00|201.91|200.31|201.91|200.31|201.91|200.31|201.91|200.31|0
1632389170000|2021-09-23 09:26:10|201.71|200.11|202.11|200.51|202.11|200.51|201.71|200.11|0
1632389190000|2021-09-23 09:26:30|201.91|200.31|201.91|200.31|201.91|200.31|201.91|200.31|0
1632389220000|2021-09-23 09:27:00|202.11|200.51|202.11|200.51|202.11|200.51|202.11|200.51|0
1632389230000|2021-09-23 09:27:10|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389240000|2021-09-23 09:27:20|201.7|200.1|201.7|200.1|201.7|200.1|201.7|200.1|0
1632389250000|2021-09-23 09:27:30|201.6|200|201.6|200|201.6|200|201.6|200|0
1632389260000|2021-09-23 09:27:40|201.5|199.9|201.9|200.3|201.9|200.3|201.5|199.9|0
1632389270000|2021-09-23 09:27:50|201.7|200.1|201.9|200.3|201.9|200.3|201.7|200.1|0
1632389280000|2021-09-23 09:28:00|201.7|200.1|201.8|200.2|201.8|200.2|201.7|200.1|0
1632389290000|2021-09-23 09:28:10|201.7|200.1|201.9|200.3|201.9|200.3|201.7|200.1|0
1632389300000|2021-09-23 09:28:20|201.7|200.1|201.9|200.3|201.9|200.3|201.7|200.1|0
1632389310000|2021-09-23 09:28:30|201.7|200.1|201.9|200.3|201.9|200.3|201.7|200.1|0
1632389320000|2021-09-23 09:28:40|201.7|200.1|201.5|199.9|201.7|200.1|201.5|199.9|0
1632389330000|2021-09-23 09:28:50|201.7|200.1|201.5|199.9|201.7|200.1|201.5|199.9|0
1632389340000|2021-09-23 09:29:00|201.9|200.3|201.7|200.1|201.9|200.3|201.7|200.1|0
1632389350000|2021-09-23 09:29:10|201.6|200|201.6|200|201.7|200.1|201.6|200|0
1632389360000|2021-09-23 09:29:20|201.7|200.1|201.7|200.1|201.7|200.1|201.7|200.1|0
1632389370000|2021-09-23 09:29:30|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389380000|2021-09-23 09:29:40|201.7|200.1|201.8|200.2|201.8|200.2|201.7|200.1|0
1632389390000|2021-09-23 09:29:50|201.7|200.1|202.1|200.5|202.1|200.5|201.7|200.1|0
1632389400000|2021-09-23 09:30:00|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389420000|2021-09-23 09:30:20|202.1|200.5|202.1|200.5|202.1|200.5|202.1|200.5|0
1632389430000|2021-09-23 09:30:30|202.3|200.7|202.4|200.8|202.4|200.8|202.3|200.7|0
1632389440000|2021-09-23 09:30:40|202.5|200.9|202.5|200.9|202.5|200.9|202.5|200.9|0
1632389450000|2021-09-23 09:30:50|202.6|201|202.6|201|202.6|201|202.6|201|0
1632389460000|2021-09-23 09:31:00|202.5|200.9|202.7|201.1|202.7|201.1|202.5|200.9|0
1632389470000|2021-09-23 09:31:10|202.5|200.9|202.5|200.9|202.5|200.9|202.5|200.9|0
1632389480000|2021-09-23 09:31:20|202.7|201.1|202.7|201.1|202.7|201.1|202.7|201.1|0
1632389490000|2021-09-23 09:31:30|202.5|200.9|202.5|200.9|202.7|201.1|202.5|200.9|0
1632389500000|2021-09-23 09:31:40|202.3|200.7|202.3|200.7|202.3|200.7|202.3|200.7|0
1632389510000|2021-09-23 09:31:50|202.5|200.9|202.5|200.9|202.5|200.9|202.5|200.9|0
1632389520000|2021-09-23 09:32:00|202.3|200.7|202.3|200.7|202.3|200.7|202.1|200.5|0
1632389540000|2021-09-23 09:32:20|202.1|200.5|201.9|200.3|202.1|200.5|201.9|200.3|0
1632389550000|2021-09-23 09:32:30|201.7|200.1|201.9|200.3|201.9|200.3|201.7|200.1|0
1632389570000|2021-09-23 09:32:50|202.1|200.5|202.1|200.5|202.1|200.5|202.1|200.5|0
1632389590000|2021-09-23 09:33:10|201.9|200.3|202.1|200.5|202.1|200.5|201.9|200.3|0
1632389600000|2021-09-23 09:33:20|201.7|200.1|201.7|200.1|201.7|200.1|201.7|200.1|0
1632389610000|2021-09-23 09:33:30|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389620000|2021-09-23 09:33:40|201.7|200.1|201.7|200.1|201.7|200.1|201.7|200.1|0
1632389630000|2021-09-23 09:33:50|201.59|199.99|201.7|200.1|201.7|200.1|201.59|199.99|0
1632389640000|2021-09-23 09:34:00|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389650000|2021-09-23 09:34:10|201.7|200.1|201.7|200.1|201.9|200.3|201.7|200.1|0
1632389660000|2021-09-23 09:34:20|201.9|200.3|201.7|200.1|201.9|200.3|201.7|200.1|0
1632389670000|2021-09-23 09:34:30|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389690000|2021-09-23 09:34:50|202.1|200.5|201.9|200.3|202.1|200.5|201.9|200.3|0
1632389700000|2021-09-23 09:35:00|202.1|200.5|202.1|200.5|202.1|200.5|201.9|200.3|0
1632389710000|2021-09-23 09:35:10|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389720000|2021-09-23 09:35:20|202.1|200.5|202.1|200.5|202.1|200.5|202.1|200.5|0
1632389730000|2021-09-23 09:35:30|201.99|200.39|201.99|200.39|201.99|200.39|201.99|200.39|0
1632389740000|2021-09-23 09:35:40|202.1|200.5|201.9|200.3|202.1|200.5|201.9|200.3|0
1632389760000|2021-09-23 09:36:00|202.1|200.5|202.1|200.5|202.1|200.5|202.1|200.5|0
1632389770000|2021-09-23 09:36:10|201.9|200.3|202.1|200.5|202.1|200.5|201.9|200.3|0
1632389780000|2021-09-23 09:36:20|202.19|200.59|202.3|200.7|202.3|200.7|202.19|200.59|0
1632389800000|2021-09-23 09:36:40|202.1|200.5|202.1|200.5|202.3|200.7|202.1|200.5|0
1632389810000|2021-09-23 09:36:50|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632389820000|2021-09-23 09:37:00|201.99|200.39|201.9|200.3|201.99|200.39|201.9|200.3|0
1632389830000|2021-09-23 09:37:10|202.1|200.5|202.1|200.5|202.1|200.5|202.1|200.5|0
1632389840000|2021-09-23 09:37:20|201.99|200.39|201.9|200.3|201.99|200.39|201.9|200.3|0
1632389860000|2021-09-23 09:37:40|201.89|200.29|201.89|200.29|201.89|200.29|201.89|200.29|0
1632389870000|2021-09-23 09:37:50|202.1|200.5|202.1|200.5|202.1|200.5|201.89|200.29|0
1632389880000|2021-09-23 09:38:00|201.89|200.29|201.69|200.09|201.89|200.29|201.69|200.09|0
1632389900000|2021-09-23 09:38:20|201.79|200.19|201.49|199.89|201.79|200.19|201.39|199.79|0
1632389910000|2021-09-23 09:38:30|201.69|200.09|201.69|200.09|201.69|200.09|201.69|200.09|0
1632389920000|2021-09-23 09:38:40|201.89|200.29|201.89|200.29|201.89|200.29|201.89|200.29|0
1632389930000|2021-09-23 09:38:50|202.09|200.49|202.09|200.49|202.09|200.49|202.09|200.49|0
1632389940000|2021-09-23 09:39:00|202.3|200.7|201.89|200.29|202.3|200.7|201.89|200.29|0
1632389960000|2021-09-23 09:39:20|201.99|200.39|202.09|200.49|202.09|200.49|201.99|200.39|0
1632389970000|2021-09-23 09:39:30|201.89|200.29|202.09|200.49|202.09|200.49|201.89|200.29|0
1632389980000|2021-09-23 09:39:40|201.99|200.39|202.09|200.49|202.09|200.49|201.99|200.39|0
1632390000000|2021-09-23 09:40:00|201.99|200.39|202.09|200.49|202.09|200.49|201.99|200.39|0
1632390020000|2021-09-23 09:40:20|201.89|200.29|202.09|200.49|202.09|200.49|201.89|200.29|0
1632390030000|2021-09-23 09:40:30|201.89|200.29|201.89|200.29|201.89|200.29|201.89|200.29|0
1632390040000|2021-09-23 09:40:40|202.09|200.49|202.09|200.49|202.09|200.49|201.99|200.39|0
1632390050000|2021-09-23 09:40:50|201.89|200.29|201.69|200.09|201.89|200.29|201.69|200.09|0
1632390070000|2021-09-23 09:41:10|201.79|200.19|201.89|200.29|201.89|200.29|201.79|200.19|0
1632390080000|2021-09-23 09:41:20|201.69|200.09|201.49|199.89|201.89|200.29|201.49|199.89|0
1632390090000|2021-09-23 09:41:30|201.29|199.69|201.09|199.49|201.29|199.69|201.09|199.49|0
1632390100000|2021-09-23 09:41:40|201.29|199.69|201.09|199.49|201.29|199.69|201.09|199.49|0
1632390120000|2021-09-23 09:42:00|201.29|199.69|201.09|199.49|201.29|199.69|201.09|199.49|0
1632390140000|2021-09-23 09:42:20|200.89|199.29|200.89|199.29|200.89|199.29|200.89|199.29|0
1632390160000|2021-09-23 09:42:40|200.69|199.09|200.69|199.09|200.89|199.29|200.69|199.09|0
1632390180000|2021-09-23 09:43:00|200.89|199.29|200.89|199.29|200.89|199.29|200.89|199.29|0
1632390190000|2021-09-23 09:43:10|200.69|199.09|200.29|198.69|200.69|199.09|200.29|198.69|0
1632390200000|2021-09-23 09:43:20|200.49|198.89|200.09|198.49|200.49|198.89|200.09|198.49|0
1632390210000|2021-09-23 09:43:30|200.29|198.69|199.89|198.29|200.29|198.69|199.69|198.09|0
1632390220000|2021-09-23 09:43:40|199.69|198.09|199.69|198.09|199.69|198.09|199.69|198.09|0
1632390230000|2021-09-23 09:43:50|199.49|197.89|199.29|197.69|199.49|197.89|199.29|197.69|0
1632390240000|2021-09-23 09:44:00|199.6|198|199.81|198.21|199.81|198.21|199.4|197.8|0
1632390260000|2021-09-23 09:44:20|200.01|198.41|199.81|198.21|200.01|198.41|199.81|198.21|0
1632390270000|2021-09-23 09:44:30|200.01|198.41|200.21|198.61|200.21|198.61|200.01|198.41|0
1632390280000|2021-09-23 09:44:40|200.41|198.81|200.41|198.81|200.41|198.81|200.41|198.81|0
1632390300000|2021-09-23 09:45:00|200.6|199|200.4|198.8|200.6|199|200.4|198.8|0
1632390310000|2021-09-23 09:45:10|200.21|198.61|200.4|198.8|200.4|198.8|200.21|198.61|0
1632390320000|2021-09-23 09:45:20|200.6|199|200.6|199|200.6|199|200.6|199|0
1632390340000|2021-09-23 09:45:40|200.4|198.8|200.4|198.8|200.4|198.8|200.4|198.8|0
1632390350000|2021-09-23 09:45:50|200.3|198.7|200.2|198.6|200.3|198.7|200.2|198.6|0
1632390360000|2021-09-23 09:46:00|200.01|198.41|199.9|198.3|200.01|198.41|199.9|198.3|0
1632390370000|2021-09-23 09:46:10|199.81|198.21|200|198.4|200.01|198.41|199.81|198.21|0
1632390380000|2021-09-23 09:46:20|200.2|198.6|200|198.4|200.2|198.6|200|198.4|0
1632390390000|2021-09-23 09:46:30|200.2|198.6|200.2|198.6|200.2|198.6|200.2|198.6|0
1632390400000|2021-09-23 09:46:40|200|198.4|200|198.4|200|198.4|200|198.4|0
1632390410000|2021-09-23 09:46:50|199.81|198.21|199.81|198.21|200|198.4|199.81|198.21|0
1632390420000|2021-09-23 09:47:00|199.8|198.2|199.61|198.01|199.8|198.2|199.61|198.01|0
1632390430000|2021-09-23 09:47:10|199.8|198.2|199.8|198.2|199.8|198.2|199.8|198.2|0
1632390440000|2021-09-23 09:47:20|199.7|198.1|199.61|198.01|199.7|198.1|199.61|198.01|0
1632390460000|2021-09-23 09:47:40|199.41|197.81|199.41|197.81|199.41|197.81|199.41|197.81|0
1632390470000|2021-09-23 09:47:50|199.21|197.61|199.41|197.81|199.41|197.81|199.21|197.61|0
1632390480000|2021-09-23 09:48:00|199.21|197.61|199.41|197.81|199.41|197.81|199.21|197.61|0
1632390490000|2021-09-23 09:48:10|199.3|197.7|199.21|197.61|199.3|197.7|199.21|197.61|0
1632390500000|2021-09-23 09:48:20|199.41|197.81|199.41|197.81|199.41|197.81|199.41|197.81|0
1632390510000|2021-09-23 09:48:30|199.6|198|199.6|198|199.6|198|199.6|198|0
1632390530000|2021-09-23 09:48:50|199.4|197.8|199.6|198|199.6|198|199.4|197.8|0
1632390540000|2021-09-23 09:49:00|199.8|198.2|199.6|198|199.8|198.2|199.6|198|0
1632390580000|2021-09-23 09:49:40|199.4|197.8|199.4|197.8|199.4|197.8|199.4|197.8|0
1632390600000|2021-09-23 09:50:00|199.2|197.6|199.4|197.8|199.4|197.8|199.2|197.6|0
1632390620000|2021-09-23 09:50:20|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1632390630000|2021-09-23 09:50:30|198.41|196.81|198.61|197.01|198.61|197.01|198.41|196.81|0
1632390640000|2021-09-23 09:50:40|198.81|197.21|198.81|197.21|198.81|197.21|198.81|197.21|0
1632390650000|2021-09-23 09:50:50|199|197.4|199.4|197.8|199.4|197.8|199|197.4|0
1632390670000|2021-09-23 09:51:10|199.2|197.6|199.4|197.8|199.4|197.8|199.2|197.6|0
1632390680000|2021-09-23 09:51:20|199.3|197.7|199.4|197.8|199.4|197.8|199.2|197.6|0
1632390690000|2021-09-23 09:51:30|199.5|197.9|199.4|197.8|199.5|197.9|199.4|197.8|0
1632390700000|2021-09-23 09:51:40|199|197.4|199|197.4|199|197.4|199|197.4|0
1632390710000|2021-09-23 09:51:50|199.2|197.6|199.2|197.6|199.2|197.6|199.2|197.6|0
1632390720000|2021-09-23 09:52:00|199.4|197.8|199.2|197.6|199.4|197.8|199.2|197.6|0
1632390730000|2021-09-23 09:52:10|199.3|197.7|199.4|197.8|199.4|197.8|199.3|197.7|0
1632390740000|2021-09-23 09:52:20|199.2|197.6|199.2|197.6|199.2|197.6|199.2|197.6|0
1632390780000|2021-09-23 09:53:00|199.1|197.5|199.4|197.8|199.4|197.8|199.1|197.5|0
1632390790000|2021-09-23 09:53:10|199.8|198.2|199.8|198.2|199.89|198.29|199.8|198.2|0
1632390800000|2021-09-23 09:53:20|199.6|198|199.2|197.6|199.6|198|199.2|197.6|0
1632390840000|2021-09-23 09:54:00|199|197.4|199.2|197.6|199.2|197.6|199|197.4|0
1632390850000|2021-09-23 09:54:10|199.3|197.7|199.4|197.8|199.4|197.8|199.2|197.6|0
1632390860000|2021-09-23 09:54:20|199.2|197.6|199.2|197.6|199.4|197.8|199.2|197.6|0
1632390870000|2021-09-23 09:54:30|199.4|197.8|199.4|197.8|199.4|197.8|199.4|197.8|0
1632390880000|2021-09-23 09:54:40|199.3|197.7|199.2|197.6|199.3|197.7|199.2|197.6|0
1632390890000|2021-09-23 09:54:50|199.4|197.8|199.3|197.7|199.4|197.8|199.2|197.6|0
1632390900000|2021-09-23 09:55:00|199.2|197.6|199.4|197.8|199.4|197.8|199.2|197.6|0
1632390910000|2021-09-23 09:55:10|199.3|197.7|199.4|197.8|199.4|197.8|199.3|197.7|0
1632390920000|2021-09-23 09:55:20|199.6|198|199.4|197.8|199.6|198|199.4|197.8|0
1632390930000|2021-09-23 09:55:30|199.2|197.6|199.2|197.6|199.2|197.6|199.2|197.6|0
1632390940000|2021-09-23 09:55:40|199.4|197.8|199.4|197.8|199.4|197.8|199.4|197.8|0
1632390960000|2021-09-23 09:56:00|199.6|198|199.6|198|199.6|198|199.4|197.8|0
1632390980000|2021-09-23 09:56:20|199.69|198.09|199.8|198.2|199.8|198.2|199.69|198.09|0
1632390990000|2021-09-23 09:56:30|199.6|198|199.6|198|199.6|198|199.6|198|0
1632391030000|2021-09-23 09:57:10|199.8|198.2|199.79|198.19|199.8|198.2|199.79|198.19|0
1632391040000|2021-09-23 09:57:20|199.6|198|199.79|198.19|199.79|198.19|199.6|198|0
1632391070000|2021-09-23 09:57:50|199.89|198.29|199.79|198.19|199.89|198.29|199.79|198.19|0
1632391090000|2021-09-23 09:58:10|199.69|198.09|199.69|198.09|199.69|198.09|199.69|198.09|0
1632391100000|2021-09-23 09:58:20|199.79|198.19|199.69|198.09|199.79|198.19|199.59|197.99|0
1632391110000|2021-09-23 09:58:30|199.79|198.19|199.79|198.19|199.79|198.19|199.79|198.19|0
1632391120000|2021-09-23 09:58:40|199.69|198.09|199.79|198.19|199.79|198.19|199.69|198.09|0
1632391130000|2021-09-23 09:58:50|199.59|197.99|199.59|197.99|199.69|198.09|199.59|197.99|0
1632391140000|2021-09-23 09:59:00|199.79|198.19|199.99|198.39|199.99|198.39|199.79|198.19|0
1632391150000|2021-09-23 09:59:10|200.19|198.59|200.19|198.59|200.19|198.59|200.19|198.59|0
1632391160000|2021-09-23 09:59:20|200.39|198.79|200.39|198.79|200.39|198.79|200.39|198.79|0
1632391180000|2021-09-23 09:59:40|200.19|198.59|200.19|198.59|200.19|198.59|200.19|198.59|0
1632391200000|2021-09-23 10:00:00|200.09|198.49|200.19|198.59|200.19|198.59|200.09|198.49|0
1632391210000|2021-09-23 10:00:10|199.99|198.39|199.79|198.19|199.99|198.39|199.79|198.19|0
1632391220000|2021-09-23 10:00:20|199.99|198.39|200.39|198.79|200.39|198.79|199.99|198.39|0
1632391230000|2021-09-23 10:00:30|200.19|198.59|200.19|198.59|200.19|198.59|200.19|198.59|0
1632391240000|2021-09-23 10:00:40|200.39|198.79|200.39|198.79|200.39|198.79|200.39|198.79|0
1632391270000|2021-09-23 10:01:10|200.19|198.59|200.39|198.79|200.39|198.79|200.19|198.59|0
1632391280000|2021-09-23 10:01:20|200.19|198.59|200.19|198.59|200.19|198.59|200.19|198.59|0
1632391290000|2021-09-23 10:01:30|200.39|198.79|200.39|198.79|200.59|198.99|200.39|198.79|0
1632391310000|2021-09-23 10:01:50|200.48|198.88|200.48|198.88|200.48|198.88|200.39|198.79|0
1632391320000|2021-09-23 10:02:00|200.59|198.99|200.59|198.99|200.59|198.99|200.59|198.99|0
1632391350000|2021-09-23 10:02:30|200.79|199.19|200.79|199.19|200.79|199.19|200.79|199.19|0
1632391360000|2021-09-23 10:02:40|200.99|199.39|200.99|199.39|200.99|199.39|200.99|199.39|0
1632391370000|2021-09-23 10:02:50|200.79|199.19|200.88|199.28|200.99|199.39|200.79|199.19|0
1632391380000|2021-09-23 10:03:00|200.79|199.19|200.79|199.19|200.99|199.39|200.79|199.19|0
1632391390000|2021-09-23 10:03:10|200.99|199.39|200.99|199.39|200.99|199.39|200.99|199.39|0
1632391410000|2021-09-23 10:03:30|201.08|199.48|201.08|199.48|201.08|199.48|201.08|199.48|0
1632391420000|2021-09-23 10:03:40|201.19|199.59|200.99|199.39|201.19|199.59|200.99|199.39|0
1632391440000|2021-09-23 10:04:00|201.19|199.59|201.19|199.59|201.19|199.59|201.19|199.59|0
1632391460000|2021-09-23 10:04:20|201.18|199.58|201.18|199.58|201.18|199.58|201.08|199.48|0
1632391470000|2021-09-23 10:04:30|200.99|199.39|200.98|199.38|200.99|199.39|200.98|199.38|0
1632391500000|2021-09-23 10:05:00|201.18|199.58|201.18|199.58|201.18|199.58|201.18|199.58|0
1632391510000|2021-09-23 10:05:10|201.28|199.68|201.18|199.58|201.28|199.68|201.18|199.58|0
1632391540000|2021-09-23 10:05:40|201.38|199.78|201.78|200.18|201.78|200.18|201.38|199.78|0
1632391550000|2021-09-23 10:05:50|201.98|200.38|202.18|200.58|202.18|200.58|201.98|200.38|0
1632391570000|2021-09-23 10:06:10|201.98|200.38|202.08|200.48|202.08|200.48|201.98|200.38|0
1632391580000|2021-09-23 10:06:20|201.88|200.28|201.78|200.18|201.98|200.38|201.78|200.18|0
1632391590000|2021-09-23 10:06:30|201.58|199.98|201.68|200.08|201.68|200.08|201.58|199.98|0
1632391600000|2021-09-23 10:06:40|201.58|199.98|201.78|200.18|201.78|200.18|201.58|199.98|0
1632391620000|2021-09-23 10:07:00|201.88|200.28|201.98|200.38|202.18|200.58|201.88|200.28|0
1632391630000|2021-09-23 10:07:10|201.68|200.08|201.78|200.18|201.78|200.18|201.68|200.08|0
1632391640000|2021-09-23 10:07:20|201.88|200.28|201.88|200.28|201.98|200.38|201.88|200.28|0
1632391650000|2021-09-23 10:07:30|201.78|200.18|201.88|200.28|201.88|200.28|201.78|200.18|0
1632391660000|2021-09-23 10:07:40|201.98|200.38|201.88|200.28|201.98|200.38|201.88|200.28|0
1632391670000|2021-09-23 10:07:50|201.98|200.38|201.98|200.38|201.98|200.38|201.98|200.38|0
1632391690000|2021-09-23 10:08:10|201.78|200.18|201.78|200.18|201.78|200.18|201.78|200.18|0
1632391720000|2021-09-23 10:08:40|201.58|199.98|201.58|199.98|201.58|199.98|201.58|199.98|0
1632391740000|2021-09-23 10:09:00|201.38|199.78|201.58|199.98|201.58|199.98|201.38|199.78|0
1632391750000|2021-09-23 10:09:10|201.48|199.88|201.38|199.78|201.48|199.88|201.38|199.78|0
1632391770000|2021-09-23 10:09:30|201.28|199.68|201.18|199.58|201.38|199.78|201.18|199.58|0
1632391780000|2021-09-23 10:09:40|200.98|199.38|200.98|199.38|200.98|199.38|200.98|199.38|0
1632391800000|2021-09-23 10:10:00|201.18|199.58|201.18|199.58|201.38|199.78|201.18|199.58|0
1632391810000|2021-09-23 10:10:10|201.38|199.78|201.38|199.78|201.38|199.78|201.38|199.78|0
1632391820000|2021-09-23 10:10:20|201.18|199.58|201.38|199.78|201.38|199.78|201.18|199.58|0
1632391850000|2021-09-23 10:10:50|197.79|196.19|197.4|195.8|197.79|196.19|197.4|195.8|0
1632391860000|2021-09-23 10:11:00|197.99|196.39|199.18|197.58|199.18|197.58|197.99|196.39|0
1632391870000|2021-09-23 10:11:10|198.59|196.99|198.79|197.19|200.58|198.98|198.59|196.99|0
1632391880000|2021-09-23 10:11:20|199.98|198.38|199.68|198.08|199.98|198.38|199.58|197.98|0
1632391890000|2021-09-23 10:11:30|199.98|198.38|198.19|196.59|199.98|198.38|198.19|196.59|0
1632391900000|2021-09-23 10:11:40|198.39|196.79|197.2|195.6|198.39|196.79|197.2|195.6|0
1632391910000|2021-09-23 10:11:50|195.81|194.21|196.6|195|196.6|195|195.81|194.21|0
1632391920000|2021-09-23 10:12:00|196.01|194.41|195.22|193.62|196.01|194.41|195.22|193.62|0
1632391930000|2021-09-23 10:12:10|196.21|194.61|194.92|193.32|196.21|194.61|194.82|193.22|0
1632391940000|2021-09-23 10:12:20|194.82|193.22|196.44|194.84|196.44|194.84|194.43|192.83|0
1632391950000|2021-09-23 10:12:30|196.64|195.04|195.45|193.85|196.64|195.04|195.45|193.85|0
1632391960000|2021-09-23 10:12:40|195.06|193.46|194.67|193.07|195.06|193.46|194.28|192.68|0
1632391970000|2021-09-23 10:12:50|194.28|192.68|193|191.4|194.37|192.77|192.9|191.3|0
1632391980000|2021-09-23 10:13:00|192.9|191.3|193.3|191.7|193.3|191.7|192.9|191.3|0
1632391990000|2021-09-23 10:13:10|193.69|192.09|194.47|192.87|194.47|192.87|193.69|192.09|0
1632392000000|2021-09-23 10:13:20|194.08|192.48|194.08|192.48|194.67|193.07|194.08|192.48|0
1632392010000|2021-09-23 10:13:30|193.98|192.38|194.47|192.87|194.47|192.87|193.78|192.18|0
1632392020000|2021-09-23 10:13:40|195.06|193.46|194.37|192.77|195.35|193.75|194.37|192.77|0
1632392030000|2021-09-23 10:13:50|194.08|192.48|194.86|193.26|194.86|193.26|194.08|192.48|0
1632392040000|2021-09-23 10:14:00|194.67|193.07|193.88|192.28|194.67|193.07|193.88|192.28|0
1632392050000|2021-09-23 10:14:10|193.49|191.89|193.49|191.89|193.49|191.89|193.49|191.89|0
1632392060000|2021-09-23 10:14:20|193.88|192.28|194.08|192.48|194.08|192.48|193.88|192.28|0
1632392070000|2021-09-23 10:14:30|193.49|191.89|194.67|193.07|194.67|193.07|193.49|191.89|0
1632392080000|2021-09-23 10:14:40|194.56|192.96|194.47|192.87|194.67|193.07|194.47|192.87|0
1632392090000|2021-09-23 10:14:50|194.76|193.16|194.37|192.77|194.76|193.16|194.37|192.77|0
1632392100000|2021-09-23 10:15:00|193.88|192.28|193.68|192.08|194.08|192.48|193.68|192.08|0
1632392110000|2021-09-23 10:15:10|193.49|191.89|193.29|191.69|193.49|191.89|193.1|191.5|0
1632392120000|2021-09-23 10:15:20|193.19|191.59|191.14|189.54|193.19|191.59|191.14|189.54|0
1632392130000|2021-09-23 10:15:30|191.04|189.44|189.75|188.15|191.04|189.44|189.75|188.15|0
1632392140000|2021-09-23 10:15:40|189.16|187.56|191.16|189.56|191.16|189.56|189.16|187.56|0
1632392150000|2021-09-23 10:15:50|191.36|189.76|191.74|190.14|191.74|190.14|190.77|189.17|0
1632392160000|2021-09-23 10:16:00|191.94|190.34|191.55|189.95|192.33|190.73|191.55|189.95|0
1632392170000|2021-09-23 10:16:10|191.64|190.04|192.52|190.92|192.52|190.92|191.64|190.04|0
1632392180000|2021-09-23 10:16:20|192.33|190.73|191.94|190.34|192.33|190.73|191.74|190.14|0
1632392190000|2021-09-23 10:16:30|192.33|190.73|192.72|191.12|192.91|191.31|192.33|190.73|0
1632392200000|2021-09-23 10:16:40|191.35|189.75|190.97|189.37|191.35|189.75|190.97|189.37|0
1632392210000|2021-09-23 10:16:50|191.25|189.65|191.45|189.85|191.55|189.95|191.25|189.65|0
1632392220000|2021-09-23 10:17:00|191.16|189.56|191.74|190.14|191.74|190.14|191.16|189.56|0
1632392230000|2021-09-23 10:17:10|191.94|190.34|192.13|190.53|192.13|190.53|191.94|190.34|0
1632392240000|2021-09-23 10:17:20|192.33|190.73|192.72|191.12|192.91|191.31|192.13|190.53|0
1632392250000|2021-09-23 10:17:30|192.91|191.31|193.2|191.6|193.2|191.6|192.52|190.92|0
1632392260000|2021-09-23 10:17:40|193.11|191.51|193.69|192.09|193.69|192.09|193.11|191.51|0
1632392270000|2021-09-23 10:17:50|193.3|191.7|193.59|191.99|193.59|191.99|193.3|191.7|0
1632392280000|2021-09-23 10:18:00|193.69|192.09|195.06|193.46|195.06|193.46|193.69|192.09|0
1632392290000|2021-09-23 10:18:10|194.86|193.26|194.67|193.07|195.06|193.46|194.67|193.07|0
1632392300000|2021-09-23 10:18:20|194.86|193.26|195.84|194.24|195.84|194.24|194.86|193.26|0
1632392310000|2021-09-23 10:18:30|195.74|194.14|195.65|194.05|196.04|194.44|195.65|194.05|0
1632392320000|2021-09-23 10:18:40|195.84|194.24|195.65|194.05|195.84|194.24|195.65|194.05|0
1632392330000|2021-09-23 10:18:50|195.45|193.85|195.65|194.05|195.65|194.05|195.45|193.85|0
1632392340000|2021-09-23 10:19:00|195.54|193.94|194.28|192.68|195.65|194.05|194.28|192.68|0
1632392350000|2021-09-23 10:19:10|194.86|193.26|194.86|193.26|194.86|193.26|194.76|193.16|0
1632392360000|2021-09-23 10:19:20|195.06|193.46|194.86|193.26|195.06|193.46|194.86|193.26|0
1632392370000|2021-09-23 10:19:30|194.67|193.07|194.86|193.26|194.86|193.26|194.67|193.07|0
1632392380000|2021-09-23 10:19:40|195.06|193.46|193.88|192.28|195.06|193.46|193.88|192.28|0
1632392390000|2021-09-23 10:19:50|194.08|192.48|193.69|192.09|194.08|192.48|193.69|192.09|0
1632392400000|2021-09-23 10:20:00|193.49|191.89|192.52|190.92|193.49|191.89|192.52|190.92|0
1632392410000|2021-09-23 10:20:10|192.71|191.11|193.1|191.5|193.1|191.5|192.71|191.11|0
1632392420000|2021-09-23 10:20:20|193.3|191.7|193.3|191.7|193.49|191.89|193.3|191.7|0
1632392430000|2021-09-23 10:20:30|193.49|191.89|193.88|192.28|193.98|192.38|193.3|191.7|0
1632392440000|2021-09-23 10:20:40|194.37|192.77|194.47|192.87|194.66|193.06|194.37|192.77|0
1632392450000|2021-09-23 10:20:50|194.66|193.06|194.66|193.06|194.86|193.26|194.66|193.06|0
1632392460000|2021-09-23 10:21:00|194.86|193.26|194.66|193.06|194.86|193.26|194.47|192.87|0
1632392470000|2021-09-23 10:21:10|194.76|193.16|194.27|192.67|194.76|193.16|194.27|192.67|0
1632392480000|2021-09-23 10:21:20|194.47|192.87|193.88|192.28|194.47|192.87|193.88|192.28|0
1632392490000|2021-09-23 10:21:30|194.08|192.48|194.08|192.48|194.08|192.48|193.98|192.38|0
1632392500000|2021-09-23 10:21:40|193.49|191.89|193.49|191.89|193.49|191.89|193.49|191.89|0
1632392510000|2021-09-23 10:21:50|193.69|192.09|193.88|192.28|193.88|192.28|193.69|192.09|0
1632392520000|2021-09-23 10:22:00|193.78|192.18|193.78|192.18|193.97|192.37|193.78|192.18|0
1632392530000|2021-09-23 10:22:10|194.27|192.67|194.66|193.06|194.86|193.26|194.27|192.67|0
1632392540000|2021-09-23 10:22:20|194.86|193.26|194.47|192.87|194.86|193.26|194.47|192.87|0
1632392550000|2021-09-23 10:22:30|194.66|193.06|194.66|193.06|194.66|193.06|194.66|193.06|0
1632392560000|2021-09-23 10:22:40|194.27|192.67|194.66|193.06|194.66|193.06|194.27|192.67|0
1632392570000|2021-09-23 10:22:50|195.05|193.45|195.05|193.45|195.05|193.45|195.05|193.45|0
1632392580000|2021-09-23 10:23:00|194.86|193.26|194.66|193.06|194.86|193.26|194.66|193.06|0
1632392590000|2021-09-23 10:23:10|194.47|192.87|194.66|193.06|194.66|193.06|194.47|192.87|0
1632392600000|2021-09-23 10:23:20|194.47|192.87|194.47|192.87|194.66|193.06|194.47|192.87|0
1632392610000|2021-09-23 10:23:30|194.76|193.16|194.66|193.06|194.76|193.16|194.66|193.06|0
1632392620000|2021-09-23 10:23:40|194.86|193.26|194.86|193.26|194.86|193.26|194.76|193.16|0
1632392630000|2021-09-23 10:23:50|194.95|193.35|194.47|192.87|195.05|193.45|194.47|192.87|0
1632392640000|2021-09-23 10:24:00|194.36|192.76|194.66|193.06|194.66|193.06|194.36|192.76|0
1632392650000|2021-09-23 10:24:10|194.86|193.26|194.75|193.15|194.86|193.26|194.66|193.06|0
1632392660000|2021-09-23 10:24:20|194.47|192.87|194.47|192.87|194.47|192.87|194.47|192.87|0
1632392670000|2021-09-23 10:24:30|194.75|193.15|194.46|192.86|194.75|193.15|194.46|192.86|0
1632392680000|2021-09-23 10:24:40|194.66|193.06|194.56|192.96|194.66|193.06|194.46|192.86|0
1632392690000|2021-09-23 10:24:50|194.66|193.06|194.66|193.06|194.75|193.15|194.66|193.06|0
1632392700000|2021-09-23 10:25:00|194.46|192.86|194.66|193.06|194.66|193.06|194.46|192.86|0
1632392710000|2021-09-23 10:25:10|194.75|193.15|194.66|193.06|194.86|193.26|194.66|193.06|0
1632392720000|2021-09-23 10:25:20|195.05|193.45|195.34|193.74|195.34|193.74|195.05|193.45|0
1632392730000|2021-09-23 10:25:30|195.25|193.65|195.83|194.23|195.83|194.23|195.25|193.65|0
1632392740000|2021-09-23 10:25:40|196.23|194.63|196.42|194.82|196.42|194.82|196.23|194.63|0
1632392750000|2021-09-23 10:25:50|196.23|194.63|196.42|194.82|196.42|194.82|196.23|194.63|0
1632392760000|2021-09-23 10:26:00|196.23|194.63|195.83|194.23|196.23|194.63|195.83|194.23|0
1632392770000|2021-09-23 10:26:10|196.03|194.43|196.03|194.43|196.32|194.72|196.03|194.43|0
1632392780000|2021-09-23 10:26:20|196.23|194.63|197.21|195.61|197.41|195.81|196.23|194.63|0
1632392790000|2021-09-23 10:26:30|197.41|195.81|197.21|195.61|197.41|195.81|197.21|195.61|0
1632392800000|2021-09-23 10:26:40|197.11|195.51|196.62|195.02|197.11|195.51|196.62|195.02|0
1632392810000|2021-09-23 10:26:50|196.82|195.22|196.62|195.02|196.82|195.22|196.62|195.02|0
1632392820000|2021-09-23 10:27:00|196.82|195.22|196.62|195.02|196.82|195.22|196.62|195.02|0
1632392830000|2021-09-23 10:27:10|196.81|195.21|196.52|194.92|196.81|195.21|196.52|194.92|0
1632392840000|2021-09-23 10:27:20|196.42|194.82|196.23|194.63|196.42|194.82|196.23|194.63|0
1632392850000|2021-09-23 10:27:30|196.12|194.52|196.03|194.43|196.12|194.52|196.03|194.43|0
1632392860000|2021-09-23 10:27:40|195.83|194.23|195.83|194.23|196.03|194.43|195.83|194.23|0
1632392870000|2021-09-23 10:27:50|196.03|194.43|195.93|194.33|196.03|194.43|195.93|194.33|0
1632392880000|2021-09-23 10:28:00|196.03|194.43|196.42|194.82|196.42|194.82|195.83|194.23|0
1632392890000|2021-09-23 10:28:10|196.03|194.43|196.22|194.62|196.22|194.62|196.03|194.43|0
1632392900000|2021-09-23 10:28:20|196.32|194.72|196.22|194.62|196.32|194.72|196.22|194.62|0
1632392910000|2021-09-23 10:28:30|196.12|194.52|196.22|194.62|196.22|194.62|196.12|194.52|0
1632392920000|2021-09-23 10:28:40|196.62|195.02|196.42|194.82|196.62|195.02|196.32|194.72|0
1632392930000|2021-09-23 10:28:50|196.32|194.72|196.42|194.82|196.42|194.82|196.22|194.62|0
1632392940000|2021-09-23 10:29:00|196.22|194.62|196.81|195.21|196.81|195.21|196.22|194.62|0
1632392950000|2021-09-23 10:29:10|196.91|195.31|197.01|195.41|197.4|195.8|196.91|195.31|0
1632392960000|2021-09-23 10:29:20|196.91|195.31|196.81|195.21|196.91|195.31|196.81|195.21|0
1632392970000|2021-09-23 10:29:30|197.01|195.41|197.21|195.61|197.21|195.61|197.01|195.41|0
1632392980000|2021-09-23 10:29:40|196.91|195.31|196.81|195.21|196.91|195.31|196.71|195.11|0
1632392990000|2021-09-23 10:29:50|196.91|195.31|197.21|195.61|197.21|195.61|196.91|195.31|0
1632393000000|2021-09-23 10:30:00|197.1|195.5|196.42|194.82|197.1|195.5|196.42|194.82|0
1632393010000|2021-09-23 10:30:10|196.62|195.02|196.62|195.02|196.62|195.02|196.62|195.02|0
1632393020000|2021-09-23 10:30:20|196.71|195.11|196.81|195.21|196.81|195.21|196.62|195.02|0
1632393030000|2021-09-23 10:30:30|196.71|195.11|196.42|194.82|196.71|195.11|196.42|194.82|0
1632393040000|2021-09-23 10:30:40|196.81|195.21|196.51|194.91|196.81|195.21|196.51|194.91|0
1632393050000|2021-09-23 10:30:50|196.42|194.82|196.81|195.21|196.81|195.21|196.42|194.82|0
1632393060000|2021-09-23 10:31:00|196.71|195.11|196.81|195.21|197.01|195.41|196.71|195.11|0
1632393070000|2021-09-23 10:31:10|197.01|195.41|196.81|195.21|197.01|195.41|196.81|195.21|0
1632393080000|2021-09-23 10:31:20|197.01|195.41|197.2|195.6|197.2|195.6|197.01|195.41|0
1632393090000|2021-09-23 10:31:30|197.01|195.41|197.01|195.41|197.01|195.41|196.81|195.21|0
1632393100000|2021-09-23 10:31:40|196.9|195.3|197.01|195.41|197.01|195.41|196.81|195.21|0
1632393110000|2021-09-23 10:31:50|196.9|195.3|197.2|195.6|197.2|195.6|196.9|195.3|0
1632393120000|2021-09-23 10:32:00|196.81|195.21|196.42|194.82|196.81|195.21|196.42|194.82|0
1632393130000|2021-09-23 10:32:10|196.61|195.01|196.61|195.01|196.61|195.01|196.61|195.01|0
1632393140000|2021-09-23 10:32:20|196.9|195.3|196.81|195.21|197.01|195.41|196.81|195.21|0
1632393160000|2021-09-23 10:32:40|197.01|195.41|197.01|195.41|197.2|195.6|197.01|195.41|0
1632393170000|2021-09-23 10:32:50|196.61|195.01|196.31|194.71|196.61|195.01|196.31|194.71|0
1632393180000|2021-09-23 10:33:00|196.42|194.82|196.22|194.62|196.42|194.82|196.22|194.62|0
1632393190000|2021-09-23 10:33:10|196.02|194.42|196.22|194.62|196.22|194.62|196.02|194.42|0
1632393200000|2021-09-23 10:33:20|196.02|194.42|196.22|194.62|196.22|194.62|196.02|194.42|0
1632393210000|2021-09-23 10:33:30|196.42|194.82|196.22|194.62|196.42|194.82|196.22|194.62|0
1632393220000|2021-09-23 10:33:40|196.42|194.82|196.42|194.82|196.51|194.91|196.42|194.82|0
1632393230000|2021-09-23 10:33:50|196.61|195.01|196.42|194.82|196.61|195.01|196.42|194.82|0
1632393240000|2021-09-23 10:34:00|196.51|194.91|196.41|194.81|196.51|194.91|196.41|194.81|0
1632393250000|2021-09-23 10:34:10|196.51|194.91|196.02|194.42|196.51|194.91|196.02|194.42|0
1632393260000|2021-09-23 10:34:20|196.12|194.52|196.02|194.42|196.12|194.52|196.02|194.42|0
1632393270000|2021-09-23 10:34:30|196.12|194.52|196.22|194.62|196.22|194.62|196.02|194.42|0
1632393290000|2021-09-23 10:34:50|197|195.4|196.61|195.01|197|195.4|196.41|194.81|0
1632393300000|2021-09-23 10:35:00|196.81|195.21|196.81|195.21|196.9|195.3|196.81|195.21|0
1632393310000|2021-09-23 10:35:10|196.61|195.01|196.81|195.21|196.81|195.21|196.61|195.01|0
1632393320000|2021-09-23 10:35:20|196.7|195.1|197|195.4|197|195.4|196.61|195.01|0
1632393330000|2021-09-23 10:35:30|197.2|195.6|196.7|195.1|197.2|195.6|196.7|195.1|0
1632393340000|2021-09-23 10:35:40|196.81|195.21|196.41|194.81|196.81|195.21|196.41|194.81|0
1632393350000|2021-09-23 10:35:50|196.31|194.71|196.02|194.42|196.31|194.71|196.02|194.42|0
1632393360000|2021-09-23 10:36:00|195.82|194.22|196.22|194.62|196.22|194.62|195.82|194.22|0
1632393370000|2021-09-23 10:36:10|196.11|194.51|196.22|194.62|196.22|194.62|196.11|194.51|0
1632393380000|2021-09-23 10:36:20|196.41|194.81|196.41|194.81|196.41|194.81|196.22|194.62|0
1632393390000|2021-09-23 10:36:30|196.22|194.62|196.81|195.21|196.81|195.21|196.22|194.62|0
1632393400000|2021-09-23 10:36:40|196.41|194.81|196.02|194.42|196.41|194.81|196.02|194.42|0
1632393410000|2021-09-23 10:36:50|195.82|194.22|196.02|194.42|196.02|194.42|195.82|194.22|0
1632393420000|2021-09-23 10:37:00|196.22|194.62|196.41|194.81|196.41|194.81|196.22|194.62|0
1632393430000|2021-09-23 10:37:10|196.61|195.01|196.41|194.81|196.61|195.01|196.22|194.62|0
1632393440000|2021-09-23 10:37:20|196.61|195.01|196.41|194.81|196.61|195.01|196.41|194.81|0
1632393450000|2021-09-23 10:37:30|196.21|194.61|196.21|194.61|196.21|194.61|196.21|194.61|0
1632393460000|2021-09-23 10:37:40|196.02|194.42|196.02|194.42|196.02|194.42|196.02|194.42|0
1632393470000|2021-09-23 10:37:50|195.82|194.22|195.63|194.03|195.82|194.22|195.63|194.03|0
1632393490000|2021-09-23 10:38:10|195.43|193.83|195.04|193.44|195.43|193.83|195.04|193.44|0
1632393500000|2021-09-23 10:38:20|194.84|193.24|194.54|192.94|194.84|193.24|194.45|192.85|0
1632393510000|2021-09-23 10:38:30|194.94|193.34|195.23|193.63|195.43|193.83|194.94|193.34|0
1632393520000|2021-09-23 10:38:40|195.04|193.44|195.04|193.44|195.04|193.44|194.94|193.34|0
1632393530000|2021-09-23 10:38:50|195.13|193.53|195.04|193.44|195.13|193.53|195.04|193.44|0
1632393540000|2021-09-23 10:39:00|195.62|194.02|195.92|194.32|196.02|194.42|195.62|194.02|0
1632393550000|2021-09-23 10:39:10|195.82|194.22|195.23|193.63|195.82|194.22|195.23|193.63|0
1632393560000|2021-09-23 10:39:20|195.62|194.02|195.82|194.22|195.82|194.22|195.62|194.02|0
1632393570000|2021-09-23 10:39:30|196.02|194.42|196.02|194.42|196.02|194.42|196.02|194.42|0
1632393590000|2021-09-23 10:39:50|195.52|193.92|195.43|193.83|195.62|194.02|195.43|193.83|0
1632393600000|2021-09-23 10:40:00|195.52|193.92|195.62|194.02|195.62|194.02|195.43|193.83|0
1632393610000|2021-09-23 10:40:10|195.82|194.22|195.82|194.22|195.82|194.22|195.62|194.02|0
1632393620000|2021-09-23 10:40:20|195.72|194.12|196.21|194.61|196.21|194.61|195.72|194.12|0
1632393630000|2021-09-23 10:40:30|196.41|194.81|196.41|194.81|196.41|194.81|196.41|194.81|0
1632393640000|2021-09-23 10:40:40|196.6|195|196.21|194.61|196.6|195|196.21|194.61|0
1632393650000|2021-09-23 10:40:50|196.41|194.81|196.41|194.81|196.41|194.81|196.31|194.71|0
1632393660000|2021-09-23 10:41:00|196.6|195|196.41|194.81|196.6|195|196.41|194.81|0
1632393670000|2021-09-23 10:41:10|196.21|194.61|196.21|194.61|196.41|194.81|196.21|194.61|0
1632393680000|2021-09-23 10:41:20|195.82|194.22|195.72|194.12|195.82|194.22|195.62|194.02|0
1632393690000|2021-09-23 10:41:30|195.82|194.22|195.82|194.22|195.82|194.22|195.82|194.22|0
1632393700000|2021-09-23 10:41:40|195.62|194.02|195.43|193.83|195.62|194.02|195.43|193.83|0
1632393710000|2021-09-23 10:41:50|195.82|194.22|195.52|193.92|195.82|194.22|195.52|193.92|0
1632393720000|2021-09-23 10:42:00|195.62|194.02|195.43|193.83|195.62|194.02|195.43|193.83|0
1632393730000|2021-09-23 10:42:10|195.03|193.43|194.64|193.04|195.13|193.53|194.64|193.04|0
1632393740000|2021-09-23 10:42:20|194.25|192.65|194.25|192.65|194.45|192.85|194.06|192.46|0
1632393750000|2021-09-23 10:42:30|194.45|192.85|193.86|192.26|194.45|192.85|193.86|192.26|0
1632393760000|2021-09-23 10:42:40|194.25|192.65|194.45|192.85|194.45|192.85|194.15|192.55|0
1632393770000|2021-09-23 10:42:50|194.34|192.74|194.25|192.65|194.34|192.74|194.25|192.65|0
1632393780000|2021-09-23 10:43:00|194.45|192.85|194.84|193.24|194.84|193.24|194.45|192.85|0
1632393790000|2021-09-23 10:43:10|194.64|193.04|194.45|192.85|194.64|193.04|194.45|192.85|0
1632393800000|2021-09-23 10:43:20|194.54|192.94|194.54|192.94|194.54|192.94|194.54|192.94|0
1632393810000|2021-09-23 10:43:30|194.64|193.04|194.84|193.24|194.84|193.24|194.64|193.04|0
1632393820000|2021-09-23 10:43:40|194.64|193.04|194.84|193.24|194.84|193.24|194.64|193.04|0
1632393830000|2021-09-23 10:43:50|194.64|193.04|195.03|193.43|195.03|193.43|194.64|193.04|0
1632393840000|2021-09-23 10:44:00|194.84|193.24|194.84|193.24|195.03|193.43|194.84|193.24|0
1632393850000|2021-09-23 10:44:10|194.93|193.33|195.03|193.43|195.03|193.43|194.93|193.33|0
1632393860000|2021-09-23 10:44:20|195.23|193.63|195.62|194.02|195.62|194.02|195.23|193.63|0
1632393870000|2021-09-23 10:44:30|195.42|193.82|195.42|193.82|195.62|194.02|195.42|193.82|0
1632393880000|2021-09-23 10:44:40|195.62|194.02|195.42|193.82|195.62|194.02|195.42|193.82|0
1632393890000|2021-09-23 10:44:50|195.62|194.02|195.71|194.11|195.82|194.22|195.62|194.02|0
1632393900000|2021-09-23 10:45:00|195.62|194.02|191.81|190.21|195.81|194.21|191.81|190.21|0
1632393910000|2021-09-23 10:45:10|192.49|190.89|193.37|191.77|193.37|191.77|192.49|190.89|0
1632393920000|2021-09-23 10:45:20|192.49|190.89|192.49|190.89|193.27|191.67|192.49|190.89|0
1632393930000|2021-09-23 10:45:30|193.08|191.48|192.3|190.7|193.08|191.48|192.3|190.7|0
1632393940000|2021-09-23 10:45:40|192.49|190.89|192.1|190.5|193.27|191.67|192.1|190.5|0
1632393950000|2021-09-23 10:45:50|192.49|190.89|192.69|191.09|193.47|191.87|192.49|190.89|0
1632393960000|2021-09-23 10:46:00|192.88|191.28|192.3|190.7|192.88|191.28|192|190.4|0
1632393970000|2021-09-23 10:46:10|192.69|191.09|194.44|192.84|194.44|192.84|192.69|191.09|0
1632393980000|2021-09-23 10:46:20|194.05|192.45|193.86|192.26|194.25|192.65|193.86|192.26|0
1632393990000|2021-09-23 10:46:30|194.05|192.45|193.47|191.87|194.05|192.45|193.47|191.87|0
1632394000000|2021-09-23 10:46:40|193.27|191.67|193.07|191.47|193.27|191.67|193.07|191.47|0
1632394010000|2021-09-23 10:46:50|193.27|191.67|193.27|191.67|193.47|191.87|193.27|191.67|0
1632394020000|2021-09-23 10:47:00|193.66|192.06|193.95|192.35|193.95|192.35|193.66|192.06|0
1632394030000|2021-09-23 10:47:10|193.27|191.67|193.27|191.67|193.46|191.86|193.27|191.67|0
1632394040000|2021-09-23 10:47:20|193.07|191.47|193.46|191.86|193.66|192.06|193.07|191.47|0
1632394050000|2021-09-23 10:47:30|193.75|192.15|193.27|191.67|193.75|192.15|193.27|191.67|0
1632394060000|2021-09-23 10:47:40|193.07|191.47|192.68|191.08|193.07|191.47|192.68|191.08|0
1632394070000|2021-09-23 10:47:50|192.97|191.37|192.97|191.37|192.97|191.37|192.88|191.28|0
1632394080000|2021-09-23 10:48:00|192.78|191.18|192.29|190.69|192.78|191.18|192.29|190.69|0
1632394090000|2021-09-23 10:48:10|192.58|190.98|192.49|190.89|192.58|190.98|192.39|190.79|0
1632394100000|2021-09-23 10:48:20|192.39|190.79|192.49|190.89|192.49|190.89|192.39|190.79|0
1632394110000|2021-09-23 10:48:30|192.29|190.69|192.1|190.5|192.29|190.69|192.1|190.5|0
1632394120000|2021-09-23 10:48:40|192|190.4|191.32|189.72|192|190.4|191.32|189.72|0
1632394130000|2021-09-23 10:48:50|191.71|190.11|191.41|189.81|191.71|190.11|191.13|189.53|0
1632394140000|2021-09-23 10:49:00|191.32|189.72|191.13|189.53|191.32|189.72|191.13|189.53|0
1632394150000|2021-09-23 10:49:10|191.52|189.92|191.9|190.3|191.9|190.3|191.41|189.81|0
1632394160000|2021-09-23 10:49:20|192.1|190.5|191.9|190.3|192.1|190.5|191.71|190.11|0
1632394170000|2021-09-23 10:49:30|192.1|190.5|191.51|189.91|192.1|190.5|191.51|189.91|0
1632394180000|2021-09-23 10:49:40|191.71|190.11|191.9|190.3|192.1|190.5|191.71|190.11|0
1632394190000|2021-09-23 10:49:50|191.71|190.11|192.29|190.69|192.29|190.69|191.71|190.11|0
1632394200000|2021-09-23 10:50:00|191.9|190.3|192.49|190.89|192.49|190.89|191.9|190.3|0
1632394210000|2021-09-23 10:50:10|192.68|191.08|192|190.4|192.68|191.08|192|190.4|0
1632394220000|2021-09-23 10:50:20|191.9|190.3|191.71|190.11|191.9|190.3|191.71|190.11|0
1632394230000|2021-09-23 10:50:30|191.51|189.91|191.9|190.3|191.9|190.3|191.51|189.91|0
1632394240000|2021-09-23 10:50:40|191.8|190.2|191.51|189.91|191.8|190.2|191.51|189.91|0
1632394250000|2021-09-23 10:50:50|191.32|189.72|191.71|190.11|191.71|190.11|191.32|189.72|0
1632394260000|2021-09-23 10:51:00|191.9|190.3|191.9|190.3|191.9|190.3|191.9|190.3|0
1632394270000|2021-09-23 10:51:10|192|190.4|192.1|190.5|192.1|190.5|191.8|190.2|0
1632394280000|2021-09-23 10:51:20|191.9|190.3|192.1|190.5|192.1|190.5|191.9|190.3|0
1632394290000|2021-09-23 10:51:30|192.38|190.78|192.29|190.69|192.38|190.78|192.29|190.69|0
1632394300000|2021-09-23 10:51:40|192.49|190.89|192.1|190.5|192.49|190.89|191.9|190.3|0
1632394310000|2021-09-23 10:51:50|191.9|190.3|191.9|190.3|191.99|190.39|191.71|190.11|0
1632394320000|2021-09-23 10:52:00|191.71|190.11|190.63|189.03|191.71|190.11|190.63|189.03|0
1632394330000|2021-09-23 10:52:10|190.54|188.94|190.54|188.94|190.63|189.03|190.54|188.94|0
1632394340000|2021-09-23 10:52:20|190.93|189.33|191.32|189.72|191.32|189.72|190.93|189.33|0
1632394350000|2021-09-23 10:52:30|191.71|190.11|191.99|190.39|191.99|190.39|191.71|190.11|0
1632394360000|2021-09-23 10:52:40|191.9|190.3|191.9|190.3|191.99|190.39|191.9|190.3|0
1632394370000|2021-09-23 10:52:50|191.99|190.39|191.71|190.11|191.99|190.39|191.71|190.11|0
1632394380000|2021-09-23 10:53:00|191.8|190.2|192.68|191.08|192.68|191.08|191.8|190.2|0
1632394390000|2021-09-23 10:53:10|192.48|190.88|191.9|190.3|192.48|190.88|191.9|190.3|0
1632394400000|2021-09-23 10:53:20|192.29|190.69|192.48|190.88|192.58|190.98|192.29|190.69|0
1632394410000|2021-09-23 10:53:30|192.68|191.08|192.48|190.88|192.77|191.17|192.48|190.88|0
1632394420000|2021-09-23 10:53:40|192.68|191.08|192.29|190.69|192.68|191.08|192.29|190.69|0
1632394430000|2021-09-23 10:53:50|192.68|191.08|193.26|191.66|193.26|191.66|192.68|191.08|0
1632394440000|2021-09-23 10:54:00|193.07|191.47|193.46|191.86|193.46|191.86|193.07|191.47|0
1632394450000|2021-09-23 10:54:10|193.26|191.66|193.46|191.86|193.46|191.86|193.26|191.66|0
1632394460000|2021-09-23 10:54:20|193.55|191.95|193.65|192.05|193.65|192.05|193.55|191.95|0
1632394470000|2021-09-23 10:54:30|193.46|191.86|193.65|192.05|193.65|192.05|193.46|191.86|0
1632394480000|2021-09-23 10:54:40|193.46|191.86|193.07|191.47|193.46|191.86|193.07|191.47|0
1632394490000|2021-09-23 10:54:50|193.26|191.66|193.07|191.47|193.26|191.66|193.07|191.47|0
1632394500000|2021-09-23 10:55:00|192.97|191.37|192.77|191.17|192.97|191.37|192.48|190.88|0
1632394510000|2021-09-23 10:55:10|192.68|191.08|193.46|191.86|193.46|191.86|192.68|191.08|0
1632394520000|2021-09-23 10:55:20|193.07|191.47|193.16|191.56|193.16|191.56|193.07|191.47|0
1632394530000|2021-09-23 10:55:30|193.26|191.66|193.26|191.66|193.46|191.86|193.26|191.66|0
1632394540000|2021-09-23 10:55:40|193.07|191.47|193.26|191.66|193.26|191.66|192.87|191.27|0
1632394550000|2021-09-23 10:55:50|193.46|191.86|193.07|191.47|193.46|191.86|193.07|191.47|0
1632394560000|2021-09-23 10:56:00|192.87|191.27|193.26|191.66|193.26|191.66|192.87|191.27|0
1632394570000|2021-09-23 10:56:10|193.07|191.47|193.07|191.47|193.26|191.66|193.07|191.47|0
1632394580000|2021-09-23 10:56:20|192.68|191.08|192.87|191.27|193.07|191.47|192.68|191.08|0
1632394590000|2021-09-23 10:56:30|192.68|191.08|192.38|190.78|192.68|191.08|192.38|190.78|0
1632394600000|2021-09-23 10:56:40|192.29|190.69|192.29|190.69|192.29|190.69|192.09|190.49|0
1632394610000|2021-09-23 10:56:50|192.48|190.88|192.48|190.88|192.48|190.88|192.29|190.69|0
1632394620000|2021-09-23 10:57:00|192.67|191.07|192.28|190.68|192.67|191.07|192.28|190.68|0
1632394630000|2021-09-23 10:57:10|192.48|190.88|192.48|190.88|192.67|191.07|192.48|190.88|0
1632394640000|2021-09-23 10:57:20|192.67|191.07|193.55|191.95|193.55|191.95|192.67|191.07|0
1632394650000|2021-09-23 10:57:30|193.45|191.85|193.35|191.75|193.55|191.95|193.35|191.75|0
1632394660000|2021-09-23 10:57:40|193.45|191.85|193.65|192.05|193.65|192.05|193.45|191.85|0
1632394670000|2021-09-23 10:57:50|193.45|191.85|193.65|192.05|193.65|192.05|193.45|191.85|0
1632394680000|2021-09-23 10:58:00|193.45|191.85|193.74|192.14|193.74|192.14|193.45|191.85|0
1632394690000|2021-09-23 10:58:10|193.65|192.05|193.65|192.05|193.65|192.05|193.65|192.05|0
1632394700000|2021-09-23 10:58:20|193.55|191.95|193.55|191.95|193.65|192.05|193.55|191.95|0
1632394710000|2021-09-23 10:58:30|193.65|192.05|193.65|192.05|193.65|192.05|193.45|191.85|0
1632394720000|2021-09-23 10:58:40|193.74|192.14|193.84|192.24|193.84|192.24|193.74|192.14|0
1632394730000|2021-09-23 10:58:50|193.65|192.05|193.65|192.05|193.84|192.24|193.65|192.05|0
1632394740000|2021-09-23 10:59:00|193.84|192.24|194.04|192.44|194.04|192.44|193.65|192.05|0
1632394750000|2021-09-23 10:59:10|194.23|192.63|194.62|193.02|194.62|193.02|194.23|192.63|0
1632394760000|2021-09-23 10:59:20|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1632394770000|2021-09-23 10:59:30|194.62|193.02|194.62|193.02|195.02|193.42|194.62|193.02|0
1632394780000|2021-09-23 10:59:40|194.82|193.22|194.82|193.22|194.82|193.22|194.62|193.02|0
1632394790000|2021-09-23 10:59:50|194.62|193.02|194.82|193.22|194.82|193.22|194.43|192.83|0
1632394800000|2021-09-23 11:00:00|193.84|192.24|194.43|192.83|194.43|192.83|193.84|192.24|0
1632394810000|2021-09-23 11:00:10|194.04|192.44|194.23|192.63|194.43|192.83|194.04|192.44|0
1632394820000|2021-09-23 11:00:20|194.04|192.44|194.23|192.63|194.23|192.63|193.94|192.34|0
1632394830000|2021-09-23 11:00:30|194.13|192.53|194.04|192.44|194.23|192.63|194.04|192.44|0
1632394840000|2021-09-23 11:00:40|194.13|192.53|194.62|193.02|194.82|193.22|194.13|192.53|0
1632394850000|2021-09-23 11:00:50|194.82|193.22|194.82|193.22|194.82|193.22|194.62|193.02|0
1632394860000|2021-09-23 11:01:00|195.01|193.41|194.62|193.02|195.01|193.41|194.62|193.02|0
1632394870000|2021-09-23 11:01:10|194.43|192.83|194.43|192.83|194.43|192.83|194.23|192.63|0
1632394880000|2021-09-23 11:01:20|194.52|192.92|194.33|192.73|194.62|193.02|194.33|192.73|0
1632394890000|2021-09-23 11:01:30|194.23|192.63|194.43|192.83|194.43|192.83|194.23|192.63|0
1632394900000|2021-09-23 11:01:40|194.33|192.73|194.82|193.22|194.82|193.22|194.23|192.63|0
1632394910000|2021-09-23 11:01:50|194.62|193.02|194.62|193.02|194.82|193.22|194.62|193.02|0
1632394920000|2021-09-23 11:02:00|194.43|192.83|194.23|192.63|194.62|193.02|194.23|192.63|0
1632394930000|2021-09-23 11:02:10|194.62|193.02|194.82|193.22|194.82|193.22|194.62|193.02|0
1632394940000|2021-09-23 11:02:20|195.01|193.41|195.01|193.41|195.01|193.41|195.01|193.41|0
1632394950000|2021-09-23 11:02:30|195.21|193.61|195.21|193.61|195.21|193.61|195.01|193.41|0
1632394960000|2021-09-23 11:02:40|195.01|193.41|194.62|193.02|195.01|193.41|194.62|193.02|0
1632394970000|2021-09-23 11:02:50|194.82|193.22|194.82|193.22|194.82|193.22|194.82|193.22|0
1632394980000|2021-09-23 11:03:00|194.62|193.02|194.43|192.83|194.62|193.02|194.23|192.63|0
1632394990000|2021-09-23 11:03:10|194.23|192.63|194.43|192.83|194.43|192.83|194.23|192.63|0
1632395000000|2021-09-23 11:03:20|194.23|192.63|194.03|192.43|194.23|192.63|194.03|192.43|0
1632395010000|2021-09-23 11:03:30|194.42|192.82|194.23|192.63|194.42|192.82|194.23|192.63|0
1632395020000|2021-09-23 11:03:40|194.32|192.72|194.42|192.82|194.42|192.82|194.32|192.72|0
1632395030000|2021-09-23 11:03:50|194.23|192.63|194.23|192.63|194.23|192.63|194.23|192.63|0
1632395040000|2021-09-23 11:04:00|194.42|192.82|194.23|192.63|194.42|192.82|194.23|192.63|0
1632395050000|2021-09-23 11:04:10|194.03|192.43|194.23|192.63|194.23|192.63|194.03|192.43|0
1632395060000|2021-09-23 11:04:20|194.42|192.82|194.23|192.63|194.42|192.82|194.23|192.63|0
1632395070000|2021-09-23 11:04:30|194.03|192.43|194.03|192.43|194.03|192.43|193.84|192.24|0
1632395080000|2021-09-23 11:04:40|193.84|192.24|194.03|192.43|194.03|192.43|193.84|192.24|0
1632395100000|2021-09-23 11:05:00|194.23|192.63|194.81|193.21|194.81|193.21|194.23|192.63|0
1632395110000|2021-09-23 11:05:10|195.01|193.41|194.81|193.21|195.01|193.41|194.81|193.21|0
1632395120000|2021-09-23 11:05:20|194.62|193.02|194.23|192.63|194.62|193.02|194.03|192.43|0
1632395130000|2021-09-23 11:05:30|194.62|193.02|194.81|193.21|194.81|193.21|194.62|193.02|0
1632395140000|2021-09-23 11:05:40|194.62|193.02|195.21|193.61|195.21|193.61|194.62|193.02|0
1632395150000|2021-09-23 11:05:50|195.01|193.41|194.91|193.31|195.01|193.41|194.91|193.31|0
1632395160000|2021-09-23 11:06:00|194.81|193.21|195.01|193.41|195.01|193.41|194.81|193.21|0
1632395170000|2021-09-23 11:06:10|194.81|193.21|194.81|193.21|194.81|193.21|194.81|193.21|0
1632395180000|2021-09-23 11:06:20|194.62|193.02|194.62|193.02|194.62|193.02|194.42|192.82|0
1632395200000|2021-09-23 11:06:40|194.42|192.82|194.62|193.02|194.81|193.21|194.42|192.82|0
1632395210000|2021-09-23 11:06:50|194.71|193.11|194.62|193.02|194.71|193.11|194.62|193.02|0
1632395220000|2021-09-23 11:07:00|195.2|193.6|195.2|193.6|195.3|193.7|195.2|193.6|0
1632395230000|2021-09-23 11:07:10|195.01|193.41|195.01|193.41|195.2|193.6|194.81|193.21|0
1632395240000|2021-09-23 11:07:20|194.81|193.21|195.1|193.5|195.1|193.5|194.81|193.21|0
1632395250000|2021-09-23 11:07:30|195.01|193.41|194.81|193.21|195.01|193.41|194.81|193.21|0
1632395260000|2021-09-23 11:07:40|195.2|193.6|195.01|193.41|195.2|193.6|195.01|193.41|0
1632395270000|2021-09-23 11:07:50|195.1|193.5|195.01|193.41|195.1|193.5|195.01|193.41|0
1632395280000|2021-09-23 11:08:00|195.2|193.6|195.2|193.6|195.2|193.6|195.2|193.6|0
1632395290000|2021-09-23 11:08:10|195.4|193.8|194.81|193.21|195.4|193.8|194.81|193.21|0
1632395300000|2021-09-23 11:08:20|194.62|193.02|194.62|193.02|194.62|193.02|194.62|193.02|0
1632395310000|2021-09-23 11:08:30|194.81|193.21|194.81|193.21|194.81|193.21|194.81|193.21|0
1632395320000|2021-09-23 11:08:40|195.01|193.41|195.01|193.41|195.2|193.6|195.01|193.41|0
1632395330000|2021-09-23 11:08:50|195.2|193.6|195.4|193.8|195.4|193.8|195.2|193.6|0
1632395350000|2021-09-23 11:09:10|195.2|193.6|195.2|193.6|195.4|193.8|195.2|193.6|0
1632395360000|2021-09-23 11:09:20|195.4|193.8|195.59|193.99|195.59|193.99|195.4|193.8|0
1632395370000|2021-09-23 11:09:30|195.4|193.8|195.59|193.99|195.59|193.99|195.4|193.8|0
1632395380000|2021-09-23 11:09:40|195.4|193.8|195.4|193.8|195.4|193.8|195.2|193.6|0
1632395390000|2021-09-23 11:09:50|195.2|193.6|195.2|193.6|195.4|193.8|195.2|193.6|0
1632395400000|2021-09-23 11:10:00|195.1|193.5|195.01|193.41|195.1|193.5|195.01|193.41|0
1632395410000|2021-09-23 11:10:10|195.2|193.6|195.2|193.6|195.2|193.6|195.2|193.6|0
1632395420000|2021-09-23 11:10:20|195.59|193.99|195.2|193.6|195.59|193.99|195.2|193.6|0
1632395430000|2021-09-23 11:10:30|195|193.4|195|193.4|195|193.4|195|193.4|0
1632395440000|2021-09-23 11:10:40|194.51|192.91|194.22|192.62|194.51|192.91|194.22|192.62|0
1632395450000|2021-09-23 11:10:50|194.12|192.52|193.73|192.13|194.12|192.52|193.73|192.13|0
1632395460000|2021-09-23 11:11:00|193.83|192.23|193.64|192.04|193.83|192.23|193.64|192.04|0
1632395470000|2021-09-23 11:11:10|193.44|191.84|193.44|191.84|193.44|191.84|193.44|191.84|0
1632395480000|2021-09-23 11:11:20|193.64|192.04|193.44|191.84|193.64|192.04|193.44|191.84|0
1632395490000|2021-09-23 11:11:30|193.63|192.03|193.83|192.23|193.83|192.23|193.63|192.03|0
1632395500000|2021-09-23 11:11:40|194.22|192.62|193.83|192.23|194.22|192.62|193.83|192.23|0
1632395510000|2021-09-23 11:11:50|194.03|192.43|194.03|192.43|194.03|192.43|194.03|192.43|0
1632395520000|2021-09-23 11:12:00|193.92|192.32|193.83|192.23|194.02|192.42|193.83|192.23|0
1632395530000|2021-09-23 11:12:10|194.02|192.42|193.83|192.23|194.02|192.42|193.83|192.23|0
1632395550000|2021-09-23 11:12:30|193.73|192.13|193.73|192.13|193.73|192.13|193.73|192.13|0
1632395560000|2021-09-23 11:12:40|193.63|192.03|193.63|192.03|193.63|192.03|193.63|192.03|0
1632395570000|2021-09-23 11:12:50|193.83|192.23|193.83|192.23|193.83|192.23|193.83|192.23|0
1632395580000|2021-09-23 11:13:00|194.02|192.42|194.02|192.42|194.02|192.42|193.83|192.23|0
1632395590000|2021-09-23 11:13:10|193.92|192.32|193.83|192.23|194.02|192.42|193.83|192.23|0
1632395600000|2021-09-23 11:13:20|193.63|192.03|193.63|192.03|193.63|192.03|193.63|192.03|0
1632395610000|2021-09-23 11:13:30|193.83|192.23|193.83|192.23|194.02|192.42|193.83|192.23|0
1632395620000|2021-09-23 11:13:40|193.63|192.03|193.44|191.84|193.63|192.03|193.44|191.84|0
1632395630000|2021-09-23 11:13:50|193.63|192.03|193.63|192.03|193.63|192.03|193.63|192.03|0
1632395640000|2021-09-23 11:14:00|193.73|192.13|193.63|192.03|193.73|192.13|193.63|192.03|0
1632395650000|2021-09-23 11:14:10|193.44|191.84|193.44|191.84|193.44|191.84|193.44|191.84|0
1632395660000|2021-09-23 11:14:20|193.34|191.74|193.34|191.74|193.44|191.84|193.34|191.74|0
1632395670000|2021-09-23 11:14:30|193.44|191.84|192.66|191.06|193.44|191.84|192.66|191.06|0
1632395690000|2021-09-23 11:14:50|192.94|191.34|192.85|191.25|192.94|191.34|192.85|191.25|0
1632395700000|2021-09-23 11:15:00|192.94|191.34|193.83|192.23|193.83|192.23|192.94|191.34|0
1632395710000|2021-09-23 11:15:10|193.63|192.03|193.83|192.23|193.83|192.23|193.63|192.03|0
1632395720000|2021-09-23 11:15:20|194.02|192.42|194.02|192.42|194.02|192.42|193.63|192.03|0
1632395730000|2021-09-23 11:15:30|194.22|192.62|194.22|192.62|194.22|192.62|194.02|192.42|0
1632395740000|2021-09-23 11:15:40|194.02|192.42|194.02|192.42|194.02|192.42|194.02|192.42|0
1632395750000|2021-09-23 11:15:50|193.83|192.23|193.83|192.23|193.83|192.23|193.83|192.23|0
1632395760000|2021-09-23 11:16:00|194.02|192.42|194.22|192.62|194.22|192.62|194.02|192.42|0
1632395770000|2021-09-23 11:16:10|194.02|192.42|194.11|192.51|194.11|192.51|194.02|192.42|0
1632395780000|2021-09-23 11:16:20|194.41|192.81|194.22|192.62|194.41|192.81|194.22|192.62|0
1632395800000|2021-09-23 11:16:40|194.02|192.42|194.02|192.42|194.02|192.42|193.82|192.22|0
1632395810000|2021-09-23 11:16:50|193.92|192.32|193.82|192.22|194.02|192.42|193.82|192.22|0
1632395820000|2021-09-23 11:17:00|194.22|192.62|194.22|192.62|194.41|192.81|194.22|192.62|0
1632395840000|2021-09-23 11:17:20|194.21|192.61|194.41|192.81|194.41|192.81|194.21|192.61|0
1632395850000|2021-09-23 11:17:30|194.8|193.2|194.8|193.2|194.8|193.2|194.61|193.01|0
1632395860000|2021-09-23 11:17:40|194.61|193.01|194.41|192.81|194.61|193.01|194.41|192.81|0
1632395870000|2021-09-23 11:17:50|194.61|193.01|194.7|193.1|194.8|193.2|194.61|193.01|0
1632395880000|2021-09-23 11:18:00|194.8|193.2|194.61|193.01|194.8|193.2|194.61|193.01|0
1632395890000|2021-09-23 11:18:10|194.8|193.2|194.7|193.1|194.8|193.2|194.7|193.1|0
1632395900000|2021-09-23 11:18:20|194.8|193.2|194.7|193.1|194.8|193.2|194.7|193.1|0
1632395910000|2021-09-23 11:18:30|194.8|193.2|195.19|193.59|195.19|193.59|194.8|193.2|0
1632395920000|2021-09-23 11:18:40|195.39|193.79|195.19|193.59|195.39|193.79|195.19|193.59|0
1632395930000|2021-09-23 11:18:50|195|193.4|195.19|193.59|195.19|193.59|195|193.4|0
1632395940000|2021-09-23 11:19:00|195.39|193.79|195.48|193.88|195.58|193.98|195.39|193.79|0
1632395950000|2021-09-23 11:19:10|195.58|193.98|195.58|193.98|195.58|193.98|195.39|193.79|0
1632395960000|2021-09-23 11:19:20|195.39|193.79|195.58|193.98|195.58|193.98|195.39|193.79|0
1632395970000|2021-09-23 11:19:30|195.19|193.59|195.39|193.79|195.39|193.79|195.19|193.59|0
1632395980000|2021-09-23 11:19:40|195.19|193.59|195.29|193.69|195.39|193.79|195.19|193.59|0
1632395990000|2021-09-23 11:19:50|195.39|193.79|195.39|193.79|195.39|193.79|195.39|193.79|0
1632396000000|2021-09-23 11:20:00|195.48|193.88|195.48|193.88|195.48|193.88|195.48|193.88|0
1632396010000|2021-09-23 11:20:10|195.58|193.98|195.68|194.08|195.68|194.08|195.58|193.98|0
1632396020000|2021-09-23 11:20:20|195.58|193.98|195.58|193.98|195.58|193.98|195.39|193.79|0
1632396030000|2021-09-23 11:20:30|195.78|194.18|195.78|194.18|195.78|194.18|195.78|194.18|0
1632396040000|2021-09-23 11:20:40|195.97|194.37|196.17|194.57|196.17|194.57|195.97|194.37|0
1632396050000|2021-09-23 11:20:50|196.37|194.77|196.17|194.57|196.37|194.77|196.17|194.57|0
1632396060000|2021-09-23 11:21:00|195.97|194.37|196.07|194.47|196.07|194.47|195.97|194.37|0
1632396070000|2021-09-23 11:21:10|196.17|194.57|196.17|194.57|196.17|194.57|196.17|194.57|0
1632396090000|2021-09-23 11:21:30|195.97|194.37|195.97|194.37|195.97|194.37|195.97|194.37|0
1632396100000|2021-09-23 11:21:40|196.07|194.47|196.17|194.57|196.17|194.57|196.07|194.47|0
1632396110000|2021-09-23 11:21:50|195.97|194.37|195.78|194.18|195.97|194.37|195.78|194.18|0
1632396120000|2021-09-23 11:22:00|195.97|194.37|195.97|194.37|195.97|194.37|195.97|194.37|0
1632396130000|2021-09-23 11:22:10|196.17|194.57|196.17|194.57|196.17|194.57|196.17|194.57|0
1632396140000|2021-09-23 11:22:20|195.97|194.37|196.17|194.57|196.17|194.57|195.97|194.37|0
1632396150000|2021-09-23 11:22:30|195.97|194.37|195.97|194.37|195.97|194.37|195.97|194.37|0
1632396160000|2021-09-23 11:22:40|196.07|194.47|196.07|194.47|196.07|194.47|196.07|194.47|0
1632396170000|2021-09-23 11:22:50|195.97|194.37|195.78|194.18|195.97|194.37|195.78|194.18|0
1632396190000|2021-09-23 11:23:10|195.97|194.37|195.97|194.37|195.97|194.37|195.97|194.37|0
1632396200000|2021-09-23 11:23:20|195.78|194.18|195.78|194.18|195.78|194.18|195.78|194.18|0
1632396210000|2021-09-23 11:23:30|195.58|193.98|195.78|194.18|195.78|194.18|195.58|193.98|0
1632396220000|2021-09-23 11:23:40|195.87|194.27|195.97|194.37|195.97|194.37|195.87|194.27|0
1632396240000|2021-09-23 11:24:00|196.17|194.57|195.97|194.37|196.17|194.57|195.97|194.37|0
1632396250000|2021-09-23 11:24:10|196.17|194.57|196.17|194.57|196.17|194.57|196.17|194.57|0
1632396260000|2021-09-23 11:24:20|196.36|194.76|196.17|194.57|196.36|194.76|196.17|194.57|0
1632396270000|2021-09-23 11:24:30|196.06|194.46|196.06|194.46|196.06|194.46|196.06|194.46|0
1632396280000|2021-09-23 11:24:40|196.17|194.57|195.97|194.37|196.17|194.57|195.97|194.37|0
1632396290000|2021-09-23 11:24:50|196.06|194.46|196.17|194.57|196.17|194.57|196.06|194.46|0
1632396300000|2021-09-23 11:25:00|195.97|194.37|196.17|194.57|196.17|194.57|195.97|194.37|0
1632396310000|2021-09-23 11:25:10|195.97|194.37|196.06|194.46|196.06|194.46|195.97|194.37|0
1632396320000|2021-09-23 11:25:20|195.97|194.37|195.77|194.17|195.97|194.37|195.77|194.17|0
1632396330000|2021-09-23 11:25:30|195.97|194.37|195.97|194.37|195.97|194.37|195.97|194.37|0
1632396340000|2021-09-23 11:25:40|195.77|194.17|195.77|194.17|195.77|194.17|195.77|194.17|0
1632396350000|2021-09-23 11:25:50|195.67|194.07|195.77|194.17|195.77|194.17|195.67|194.07|0
1632396360000|2021-09-23 11:26:00|195.97|194.37|195.77|194.17|195.97|194.37|195.77|194.17|0
1632396370000|2021-09-23 11:26:10|195.58|193.98|195.38|193.78|195.58|193.98|195.38|193.78|0
1632396380000|2021-09-23 11:26:20|195.18|193.58|195.38|193.78|195.38|193.78|195.18|193.58|0
1632396390000|2021-09-23 11:26:30|195.28|193.68|195.38|193.78|195.38|193.78|195.28|193.68|0
1632396400000|2021-09-23 11:26:40|195.18|193.58|195.38|193.78|195.38|193.78|195.18|193.58|0
1632396410000|2021-09-23 11:26:50|195.58|193.98|195.58|193.98|195.58|193.98|195.58|193.98|0
1632396420000|2021-09-23 11:27:00|195.47|193.87|195.38|193.78|195.47|193.87|195.38|193.78|0
1632396430000|2021-09-23 11:27:10|195.58|193.98|195.47|193.87|195.58|193.98|195.47|193.87|0
1632396440000|2021-09-23 11:27:20|195.77|194.17|195.38|193.78|195.77|194.17|195.38|193.78|0
1632396450000|2021-09-23 11:27:30|195.18|193.58|195.38|193.78|195.38|193.78|195.18|193.58|0
1632396460000|2021-09-23 11:27:40|194.99|193.39|194.99|193.39|195.18|193.58|194.99|193.39|0
1632396470000|2021-09-23 11:27:50|194.79|193.19|194.79|193.19|194.79|193.19|194.79|193.19|0
1632396480000|2021-09-23 11:28:00|194.6|193|194.79|193.19|194.99|193.39|194.6|193|0
1632396490000|2021-09-23 11:28:10|194.99|193.39|194.99|193.39|194.99|193.39|194.99|193.39|0
1632396500000|2021-09-23 11:28:20|194.79|193.19|194.99|193.39|194.99|193.39|194.79|193.19|0
1632396510000|2021-09-23 11:28:30|194.88|193.28|194.79|193.19|194.88|193.28|194.79|193.19|0
1632396520000|2021-09-23 11:28:40|194.99|193.39|194.79|193.19|194.99|193.39|194.79|193.19|0
1632396530000|2021-09-23 11:28:50|194.99|193.39|194.88|193.28|194.99|193.39|194.88|193.28|0
1632396540000|2021-09-23 11:29:00|194.99|193.39|194.59|192.99|194.99|193.39|194.59|192.99|0
1632396550000|2021-09-23 11:29:10|194.79|193.19|194.59|192.99|194.79|193.19|194.59|192.99|0
1632396560000|2021-09-23 11:29:20|194.2|192.6|194.01|192.41|194.2|192.6|194.01|192.41|0
1632396570000|2021-09-23 11:29:30|194.2|192.6|194.4|192.8|194.4|192.8|194.2|192.6|0
1632396580000|2021-09-23 11:29:40|194.49|192.89|194.4|192.8|194.49|192.89|194.4|192.8|0
1632396590000|2021-09-23 11:29:50|194.59|192.99|194.4|192.8|194.59|192.99|194.4|192.8|0
1632396600000|2021-09-23 11:30:00|194.01|192.41|194.2|192.6|194.2|192.6|194.01|192.41|0
1632396610000|2021-09-23 11:30:10|194.4|192.8|194.98|193.38|194.98|193.38|194.4|192.8|0
1632396620000|2021-09-23 11:30:20|195.18|193.58|195.18|193.58|195.18|193.58|195.18|193.58|0
1632396630000|2021-09-23 11:30:30|194.98|193.38|195.38|193.78|195.38|193.78|194.98|193.38|0
1632396640000|2021-09-23 11:30:40|195.57|193.97|195.96|194.36|195.96|194.36|195.57|193.97|0
1632396650000|2021-09-23 11:30:50|195.77|194.17|195.96|194.36|195.96|194.36|195.77|194.17|0
1632396660000|2021-09-23 11:31:00|196.16|194.56|195.77|194.17|196.16|194.56|195.77|194.17|0
1632396670000|2021-09-23 11:31:10|195.96|194.36|195.96|194.36|196.16|194.56|195.96|194.36|0
1632396680000|2021-09-23 11:31:20|195.77|194.17|195.57|193.97|195.77|194.17|195.38|193.78|0
1632396690000|2021-09-23 11:31:30|195.67|194.07|195.96|194.36|195.96|194.36|195.67|194.07|0
1632396700000|2021-09-23 11:31:40|195.77|194.17|195.77|194.17|195.77|194.17|195.77|194.17|0
1632396710000|2021-09-23 11:31:50|195.86|194.26|195.66|194.06|195.86|194.26|195.66|194.06|0
1632396720000|2021-09-23 11:32:00|195.77|194.17|195.96|194.36|196.16|194.56|195.77|194.17|0
1632396730000|2021-09-23 11:32:10|196.16|194.56|196.16|194.56|196.16|194.56|196.16|194.56|0
1632396740000|2021-09-23 11:32:20|196.36|194.76|196.36|194.76|196.36|194.76|196.36|194.76|0
1632396750000|2021-09-23 11:32:30|196.16|194.56|196.16|194.56|196.25|194.65|196.16|194.56|0
1632396770000|2021-09-23 11:32:50|196.06|194.46|195.96|194.36|196.06|194.46|195.96|194.36|0
1632396780000|2021-09-23 11:33:00|196.06|194.46|196.35|194.75|196.35|194.75|195.96|194.36|0
1632396800000|2021-09-23 11:33:20|196.16|194.56|196.16|194.56|196.16|194.56|196.16|194.56|0
1632396810000|2021-09-23 11:33:30|196.75|195.15|197.14|195.54|197.14|195.54|196.75|195.15|0
1632396830000|2021-09-23 11:33:50|196.94|195.34|197.14|195.54|197.14|195.54|196.94|195.34|0
1632396840000|2021-09-23 11:34:00|197.23|195.63|197.04|195.44|197.23|195.63|197.04|195.44|0
1632396850000|2021-09-23 11:34:10|197.14|195.54|196.94|195.34|197.14|195.54|196.94|195.34|0
1632396860000|2021-09-23 11:34:20|197.04|195.44|197.34|195.74|197.34|195.74|197.04|195.44|0
1632396870000|2021-09-23 11:34:30|197.53|195.93|197.73|196.13|197.73|196.13|197.53|195.93|0
1632396880000|2021-09-23 11:34:40|197.34|195.74|197.53|195.93|197.53|195.93|197.34|195.74|0
1632396890000|2021-09-23 11:34:50|198.12|196.52|198.12|196.52|198.12|196.52|198.12|196.52|0
1632396900000|2021-09-23 11:35:00|197.93|196.33|197.93|196.33|197.93|196.33|197.93|196.33|0
1632396910000|2021-09-23 11:35:10|197.73|196.13|197.73|196.13|197.73|196.13|197.73|196.13|0
1632396920000|2021-09-23 11:35:20|197.93|196.33|198.52|196.92|198.52|196.92|197.93|196.33|0
1632396930000|2021-09-23 11:35:30|198.12|196.52|198.12|196.52|198.12|196.52|198.12|196.52|0
1632396940000|2021-09-23 11:35:40|197.93|196.33|197.93|196.33|197.93|196.33|197.73|196.13|0
1632396960000|2021-09-23 11:36:00|197.73|196.13|197.73|196.13|197.93|196.33|197.73|196.13|0
1632396980000|2021-09-23 11:36:20|197.93|196.33|197.73|196.13|197.93|196.33|197.73|196.13|0
1632396990000|2021-09-23 11:36:30|197.82|196.22|197.82|196.22|197.82|196.22|197.82|196.22|0
1632397000000|2021-09-23 11:36:40|197.73|196.13|197.53|195.93|197.73|196.13|197.53|195.93|0
1632397010000|2021-09-23 11:36:50|197.33|195.73|197.14|195.54|197.33|195.73|197.14|195.54|0
1632397020000|2021-09-23 11:37:00|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397030000|2021-09-23 11:37:10|197.53|195.93|197.33|195.73|197.53|195.93|197.33|195.73|0
1632397040000|2021-09-23 11:37:20|197.53|195.93|197.53|195.93|197.53|195.93|197.33|195.73|0
1632397050000|2021-09-23 11:37:30|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397060000|2021-09-23 11:37:40|197.14|195.54|197.14|195.54|197.14|195.54|197.14|195.54|0
1632397070000|2021-09-23 11:37:50|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397080000|2021-09-23 11:38:00|197.14|195.54|197.33|195.73|197.33|195.73|197.14|195.54|0
1632397100000|2021-09-23 11:38:20|197.14|195.54|197.14|195.54|197.14|195.54|197.14|195.54|0
1632397110000|2021-09-23 11:38:30|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397120000|2021-09-23 11:38:40|197.53|195.93|197.33|195.73|197.53|195.93|197.33|195.73|0
1632397130000|2021-09-23 11:38:50|197.43|195.83|197.43|195.83|197.43|195.83|197.43|195.83|0
1632397140000|2021-09-23 11:39:00|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397150000|2021-09-23 11:39:10|197.13|195.53|197.13|195.53|197.13|195.53|197.13|195.53|0
1632397180000|2021-09-23 11:39:40|196.94|195.34|196.94|195.34|196.94|195.34|196.94|195.34|0
1632397200000|2021-09-23 11:40:00|197.13|195.53|196.74|195.14|197.13|195.53|196.74|195.14|0
1632397210000|2021-09-23 11:40:10|196.64|195.04|196.74|195.14|196.74|195.14|196.64|195.04|0
1632397230000|2021-09-23 11:40:30|196.94|195.34|196.94|195.34|196.94|195.34|196.94|195.34|0
1632397240000|2021-09-23 11:40:40|197.13|195.53|197.13|195.53|197.13|195.53|196.94|195.34|0
1632397250000|2021-09-23 11:40:50|196.94|195.34|197.13|195.53|197.13|195.53|196.94|195.34|0
1632397260000|2021-09-23 11:41:00|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397270000|2021-09-23 11:41:10|197.42|195.82|197.33|195.73|197.53|195.93|197.33|195.73|0
1632397280000|2021-09-23 11:41:20|197.53|195.93|197.53|195.93|197.53|195.93|197.53|195.93|0
1632397290000|2021-09-23 11:41:30|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1632397310000|2021-09-23 11:41:50|197.13|195.53|196.94|195.34|197.13|195.53|196.94|195.34|0
1632397320000|2021-09-23 11:42:00|196.74|195.14|196.94|195.34|196.94|195.34|196.74|195.14|0
1632397330000|2021-09-23 11:42:10|197.13|195.53|197.13|195.53|197.13|195.53|197.13|195.53|0
1632397340000|2021-09-23 11:42:20|197.03|195.43|197.13|195.53|197.13|195.53|197.03|195.43|0
1632397350000|2021-09-23 11:42:30|197.23|195.63|197.33|195.73|197.33|195.73|197.23|195.63|0
1632397360000|2021-09-23 11:42:40|197.13|195.53|197.13|195.53|197.13|195.53|197.13|195.53|0
1632397370000|2021-09-23 11:42:50|196.93|195.33|197.13|195.53|197.13|195.53|196.93|195.33|0
1632397380000|2021-09-23 11:43:00|196.93|195.33|196.93|195.33|196.93|195.33|196.93|195.33|0
1632397400000|2021-09-23 11:43:20|197.13|195.53|197.13|195.53|197.13|195.53|197.13|195.53|0
1632397420000|2021-09-23 11:43:40|196.93|195.33|196.74|195.14|196.93|195.33|196.74|195.14|0
1632397430000|2021-09-23 11:43:50|196.54|194.94|196.34|194.74|196.54|194.94|196.34|194.74|0
1632397450000|2021-09-23 11:44:10|196.54|194.94|196.54|194.94|196.54|194.94|196.54|194.94|0
1632397460000|2021-09-23 11:44:20|196.34|194.74|196.34|194.74|196.34|194.74|196.34|194.74|0
1632397470000|2021-09-23 11:44:30|196.54|194.94|196.54|194.94|196.54|194.94|196.54|194.94|0
1632397480000|2021-09-23 11:44:40|196.44|194.84|196.54|194.94|196.54|194.94|196.44|194.84|0
1632397490000|2021-09-23 11:44:50|196.34|194.74|196.34|194.74|196.34|194.74|196.34|194.74|0
1632397500000|2021-09-23 11:45:00|196.74|195.14|196.54|194.94|196.74|195.14|196.54|194.94|0
1632397520000|2021-09-23 11:45:20|196.34|194.74|196.34|194.74|196.34|194.74|196.34|194.74|0
1632397530000|2021-09-23 11:45:30|196.24|194.64|196.24|194.64|196.24|194.64|196.24|194.64|0
1632397540000|2021-09-23 11:45:40|196.34|194.74|196.34|194.74|196.34|194.74|196.34|194.74|0
1632397550000|2021-09-23 11:45:50|196.15|194.55|196.34|194.74|196.34|194.74|195.95|194.35|0
1632397570000|2021-09-23 11:46:10|196.14|194.54|196.14|194.54|196.14|194.54|196.14|194.54|0
1632397580000|2021-09-23 11:46:20|195.95|194.35|195.75|194.15|195.95|194.35|195.75|194.15|0
1632397590000|2021-09-23 11:46:30|195.85|194.25|195.95|194.35|195.95|194.35|195.75|194.15|0
1632397600000|2021-09-23 11:46:40|195.75|194.15|195.36|193.76|195.75|194.15|195.36|193.76|0
1632397610000|2021-09-23 11:46:50|195.16|193.56|195.06|193.46|195.16|193.56|195.06|193.46|0
1632397620000|2021-09-23 11:47:00|194.77|193.17|194.77|193.17|194.77|193.17|194.77|193.17|0
1632397630000|2021-09-23 11:47:10|194.97|193.37|195.36|193.76|195.36|193.76|194.97|193.37|0
1632397640000|2021-09-23 11:47:20|195.26|193.66|195.16|193.56|195.26|193.66|195.16|193.56|0
1632397650000|2021-09-23 11:47:30|195.36|193.76|195.16|193.56|195.36|193.76|195.16|193.56|0
1632397660000|2021-09-23 11:47:40|195.36|193.76|195.36|193.76|195.45|193.85|195.36|193.76|0
1632397670000|2021-09-23 11:47:50|195.55|193.95|195.55|193.95|195.55|193.95|195.36|193.76|0
1632397680000|2021-09-23 11:48:00|195.75|194.15|195.95|194.35|195.95|194.35|195.75|194.15|0
1632397690000|2021-09-23 11:48:10|195.75|194.15|195.75|194.15|195.75|194.15|195.75|194.15|0
1632397700000|2021-09-23 11:48:20|195.55|193.95|195.36|193.76|195.55|193.95|195.36|193.76|0
1632397720000|2021-09-23 11:48:40|195.16|193.56|194.97|193.37|195.16|193.56|194.97|193.37|0
1632397730000|2021-09-23 11:48:50|195.16|193.56|194.57|192.97|195.16|193.56|194.57|192.97|0
1632397740000|2021-09-23 11:49:00|194.77|193.17|194.97|193.37|194.97|193.37|194.77|193.17|0
1632397750000|2021-09-23 11:49:10|194.96|193.36|195.55|193.95|195.55|193.95|194.96|193.36|0
1632397760000|2021-09-23 11:49:20|195.75|194.15|195.16|193.56|195.75|194.15|195.16|193.56|0
1632397770000|2021-09-23 11:49:30|195.36|193.76|195.36|193.76|195.36|193.76|195.36|193.76|0
1632397780000|2021-09-23 11:49:40|195.55|193.95|195.45|193.85|195.55|193.95|195.45|193.85|0
1632397790000|2021-09-23 11:49:50|195.55|193.95|195.75|194.15|195.75|194.15|195.55|193.95|0
1632397800000|2021-09-23 11:50:00|195.55|193.95|195.94|194.34|195.94|194.34|195.55|193.95|0
1632397810000|2021-09-23 11:50:10|195.75|194.15|194.96|193.36|195.75|194.15|194.96|193.36|0
1632397820000|2021-09-23 11:50:20|195.16|193.56|195.45|193.85|195.45|193.85|195.16|193.56|0
1632397830000|2021-09-23 11:50:30|195.55|193.95|195.75|194.15|195.75|194.15|195.55|193.95|0
1632397840000|2021-09-23 11:50:40|195.55|193.95|195.55|193.95|195.55|193.95|195.55|193.95|0
1632397860000|2021-09-23 11:51:00|195.75|194.15|195.35|193.75|195.75|194.15|195.35|193.75|0
1632397870000|2021-09-23 11:51:10|195.16|193.56|195.35|193.75|195.35|193.75|195.16|193.56|0
1632397880000|2021-09-23 11:51:20|195.16|193.56|195.16|193.56|195.16|193.56|195.16|193.56|0
1632397890000|2021-09-23 11:51:30|195.35|193.75|195.35|193.75|195.35|193.75|195.35|193.75|0
1632397900000|2021-09-23 11:51:40|195.16|193.56|194.96|193.36|195.16|193.56|194.96|193.36|0
1632397910000|2021-09-23 11:51:50|195.16|193.56|195.16|193.56|195.16|193.56|195.16|193.56|0
1632397920000|2021-09-23 11:52:00|195.55|193.95|195.64|194.04|195.64|194.04|195.55|193.95|0
1632397930000|2021-09-23 11:52:10|195.75|194.15|195.75|194.15|195.75|194.15|195.55|193.95|0
1632397940000|2021-09-23 11:52:20|195.55|193.95|195.55|193.95|195.75|194.15|195.55|193.95|0
1632397950000|2021-09-23 11:52:30|195.35|193.75|195.35|193.75|195.55|193.95|195.35|193.75|0
1632397960000|2021-09-23 11:52:40|195.45|193.85|195.45|193.85|195.55|193.95|195.45|193.85|0
1632397970000|2021-09-23 11:52:50|195.55|193.95|195.35|193.75|195.55|193.95|195.35|193.75|0
1632397980000|2021-09-23 11:53:00|195.45|193.85|195.25|193.65|195.45|193.85|195.25|193.65|0
1632397990000|2021-09-23 11:53:10|195.35|193.75|195.35|193.75|195.35|193.75|195.16|193.56|0
1632398000000|2021-09-23 11:53:20|195.16|193.56|195.35|193.75|195.35|193.75|195.16|193.56|0
1632398010000|2021-09-23 11:53:30|195.25|193.65|195.64|194.04|195.64|194.04|195.25|193.65|0
1632398020000|2021-09-23 11:53:40|195.55|193.95|195.64|194.04|195.64|194.04|195.55|193.95|0
1632398030000|2021-09-23 11:53:50|195.74|194.14|195.84|194.24|195.84|194.24|195.74|194.14|0
1632398040000|2021-09-23 11:54:00|195.55|193.95|195.74|194.14|195.84|194.24|195.55|193.95|0
1632398050000|2021-09-23 11:54:10|195.84|194.24|195.74|194.14|195.84|194.24|195.74|194.14|0
1632398060000|2021-09-23 11:54:20|195.84|194.24|195.74|194.14|195.84|194.24|195.74|194.14|0
1632398070000|2021-09-23 11:54:30|195.94|194.34|195.84|194.24|195.94|194.34|195.84|194.24|0
1632398080000|2021-09-23 11:54:40|195.74|194.14|195.74|194.14|195.84|194.24|195.74|194.14|0
1632398090000|2021-09-23 11:54:50|195.94|194.34|195.94|194.34|196.33|194.73|195.94|194.34|0
1632398100000|2021-09-23 11:55:00|195.55|193.95|195.15|193.55|195.55|193.95|195.15|193.55|0
1632398110000|2021-09-23 11:55:10|195.25|193.65|194.96|193.36|195.25|193.65|194.96|193.36|0
1632398120000|2021-09-23 11:55:20|195.15|193.55|194.96|193.36|195.15|193.55|194.96|193.36|0
1632398130000|2021-09-23 11:55:30|195.15|193.55|194.76|193.16|195.15|193.55|194.76|193.16|0
1632398140000|2021-09-23 11:55:40|194.96|193.36|194.96|193.36|194.96|193.36|194.96|193.36|0
1632398150000|2021-09-23 11:55:50|194.86|193.26|194.96|193.36|194.96|193.36|194.86|193.26|0
1632398160000|2021-09-23 11:56:00|194.76|193.16|194.96|193.36|194.96|193.36|194.76|193.16|0
1632398190000|2021-09-23 11:56:30|195.15|193.55|194.96|193.36|195.15|193.55|194.96|193.36|0
1632398200000|2021-09-23 11:56:40|194.76|193.16|194.57|192.97|194.76|193.16|194.57|192.97|0
1632398210000|2021-09-23 11:56:50|194.37|192.77|194.57|192.97|194.57|192.97|194.37|192.77|0
1632398220000|2021-09-23 11:57:00|194.37|192.77|194.37|192.77|194.57|192.97|194.37|192.77|0
1632398230000|2021-09-23 11:57:10|194.46|192.86|194.66|193.06|194.66|193.06|194.37|192.77|0
1632398240000|2021-09-23 11:57:20|194.57|192.97|194.56|192.96|194.57|192.97|194.37|192.77|0
1632398250000|2021-09-23 11:57:30|193.78|192.18|193.59|191.99|193.78|192.18|193.39|191.79|0
1632398260000|2021-09-23 11:57:40|193.78|192.18|193.59|191.99|193.78|192.18|193.59|191.99|0
1632398280000|2021-09-23 11:58:00|193.78|192.18|193.78|192.18|193.78|192.18|193.78|192.18|0
1632398290000|2021-09-23 11:58:10|192.81|191.21|193|191.4|193.39|191.79|192.81|191.21|0
1632398300000|2021-09-23 11:58:20|193.2|191.6|193.2|191.6|193.2|191.6|193|191.4|0
1632398310000|2021-09-23 11:58:30|193.39|191.79|193.39|191.79|193.39|191.79|193.2|191.6|0
1632398320000|2021-09-23 11:58:40|193.59|191.99|193.39|191.79|193.59|191.99|193.39|191.79|0
1632398330000|2021-09-23 11:58:50|193.59|191.99|193.98|192.38|193.98|192.38|193.59|191.99|0
1632398340000|2021-09-23 11:59:00|194.17|192.57|194.37|192.77|194.37|192.77|194.17|192.57|0
1632398350000|2021-09-23 11:59:10|194.17|192.57|194.56|192.96|194.56|192.96|194.17|192.57|0
1632398370000|2021-09-23 11:59:30|194.37|192.77|194.76|193.16|194.76|193.16|194.37|192.77|0
1632398400000|2021-09-23 12:00:00|195.35|193.75|195.15|193.55|195.35|193.75|195.15|193.55|0
1632398410000|2021-09-23 12:00:10|194.76|193.16|194.56|192.96|194.76|193.16|194.56|192.96|0
1632398420000|2021-09-23 12:00:20|194.37|192.77|194.37|192.77|194.37|192.77|194.26|192.66|0
1632398430000|2021-09-23 12:00:30|194.56|192.96|194.37|192.77|194.56|192.96|194.37|192.77|0
1632398440000|2021-09-23 12:00:40|194.17|192.57|194.46|192.86|194.56|192.96|194.17|192.57|0
1632398450000|2021-09-23 12:00:50|194.56|192.96|194.37|192.77|194.56|192.96|194.37|192.77|0
1632398460000|2021-09-23 12:01:00|194.76|193.16|194.76|193.16|194.76|193.16|194.56|192.96|0
1632398470000|2021-09-23 12:01:10|194.95|193.35|194.76|193.16|194.95|193.35|194.76|193.16|0
1632398480000|2021-09-23 12:01:20|194.85|193.25|194.56|192.96|194.85|193.25|194.56|192.96|0
1632398490000|2021-09-23 12:01:30|194.76|193.16|194.95|193.35|194.95|193.35|194.76|193.16|0
1632398500000|2021-09-23 12:01:40|195.15|193.55|194.95|193.35|195.34|193.74|194.95|193.35|0
1632398520000|2021-09-23 12:02:00|194.76|193.16|193.97|192.37|194.76|193.16|193.97|192.37|0
1632398530000|2021-09-23 12:02:10|194.17|192.57|193.97|192.37|194.17|192.57|193.97|192.37|0
1632398540000|2021-09-23 12:02:20|194.07|192.47|194.07|192.47|194.07|192.47|194.07|192.47|0
1632398550000|2021-09-23 12:02:30|194.17|192.57|193.97|192.37|194.36|192.76|193.97|192.37|0
1632398560000|2021-09-23 12:02:40|194.17|192.57|194.17|192.57|194.36|192.76|194.17|192.57|0
1632398570000|2021-09-23 12:02:50|194.26|192.66|194.36|192.76|194.36|192.76|194.26|192.66|0
1632398580000|2021-09-23 12:03:00|194.56|192.96|194.36|192.76|194.75|193.15|194.36|192.76|0
1632398590000|2021-09-23 12:03:10|194.56|192.96|194.36|192.76|194.56|192.96|194.36|192.76|0
1632398600000|2021-09-23 12:03:20|194.56|192.96|194.56|192.96|194.56|192.96|194.56|192.96|0
1632398610000|2021-09-23 12:03:30|194.36|192.76|194.36|192.76|194.36|192.76|194.36|192.76|0
1632398620000|2021-09-23 12:03:40|194.56|192.96|194.36|192.76|194.56|192.96|194.36|192.76|0
1632398630000|2021-09-23 12:03:50|194.17|192.57|194.17|192.57|194.17|192.57|193.97|192.37|0
1632398640000|2021-09-23 12:04:00|194.07|192.47|193.19|191.59|194.07|192.47|191.63|190.03|0
1632398650000|2021-09-23 12:04:10|192.99|191.39|192.6|191|193.58|191.98|192.6|191|0
1632398660000|2021-09-23 12:04:20|192.8|191.2|193.19|191.59|193.19|191.59|192.8|191.2|0
1632398670000|2021-09-23 12:04:30|192.99|191.39|191.83|190.23|192.99|191.39|191.83|190.23|0
1632398680000|2021-09-23 12:04:40|192.21|190.61|192.6|191|192.99|191.39|192.21|190.61|0
1632398690000|2021-09-23 12:04:50|192.8|191.2|192.41|190.81|192.8|191.2|192.41|190.81|0
1632398700000|2021-09-23 12:05:00|192.21|190.61|191.82|190.22|192.21|190.61|191.82|190.22|0
1632398710000|2021-09-23 12:05:10|192.02|190.42|192.02|190.42|192.02|190.42|191.92|190.32|0
1632398720000|2021-09-23 12:05:20|191.82|190.22|192.02|190.42|192.02|190.42|191.82|190.22|0
1632398730000|2021-09-23 12:05:30|191.82|190.22|191.44|189.84|191.82|190.22|191.44|189.84|0
1632398740000|2021-09-23 12:05:40|191.63|190.03|191.82|190.22|191.82|190.22|191.44|189.84|0
1632398750000|2021-09-23 12:05:50|192.02|190.42|191.82|190.22|192.02|190.42|191.82|190.22|0
1632398760000|2021-09-23 12:06:00|192.02|190.42|191.82|190.22|192.21|190.61|191.82|190.22|0
1632398770000|2021-09-23 12:06:10|192.21|190.61|192.41|190.81|192.41|190.81|192.21|190.61|0
1632398780000|2021-09-23 12:06:20|192.21|190.61|192.8|191.2|192.8|191.2|192.21|190.61|0
1632398790000|2021-09-23 12:06:30|192.99|191.39|193.38|191.78|193.38|191.78|192.99|191.39|0
1632398800000|2021-09-23 12:06:40|193.58|191.98|193.19|191.59|193.58|191.98|193.19|191.59|0
1632398810000|2021-09-23 12:06:50|193.38|191.78|192.8|191.2|193.38|191.78|192.8|191.2|0
1632398820000|2021-09-23 12:07:00|192.89|191.29|193.19|191.59|193.19|191.59|192.89|191.29|0
1632398830000|2021-09-23 12:07:10|192.99|191.39|193.38|191.78|193.38|191.78|192.99|191.39|0
1632398840000|2021-09-23 12:07:20|193.19|191.59|193.28|191.68|193.28|191.68|193.19|191.59|0
1632398850000|2021-09-23 12:07:30|193.19|191.59|193.38|191.78|193.38|191.78|193.19|191.59|0
1632398860000|2021-09-23 12:07:40|193.19|191.59|192.99|191.39|193.38|191.78|192.99|191.39|0
1632398870000|2021-09-23 12:07:50|193.19|191.59|193.19|191.59|193.19|191.59|193.19|191.59|0
1632398880000|2021-09-23 12:08:00|192.99|191.39|192.8|191.2|192.99|191.39|192.8|191.2|0
1632398890000|2021-09-23 12:08:10|192.6|191|192.8|191.2|192.8|191.2|192.6|191|0
1632398900000|2021-09-23 12:08:20|192.99|191.39|193.38|191.78|193.38|191.78|192.99|191.39|0
1632398910000|2021-09-23 12:08:30|193.28|191.68|192.99|191.39|193.38|191.78|192.99|191.39|0
1632398920000|2021-09-23 12:08:40|193.19|191.59|193.38|191.78|193.38|191.78|193.19|191.59|0
1632398930000|2021-09-23 12:08:50|193.28|191.68|193.18|191.58|193.38|191.78|193.18|191.58|0
1632398940000|2021-09-23 12:09:00|193.28|191.68|193.38|191.78|193.38|191.78|193.28|191.68|0
1632398950000|2021-09-23 12:09:10|193.77|192.17|193.58|191.98|193.77|192.17|193.58|191.98|0
1632398960000|2021-09-23 12:09:20|193.47|191.87|193.57|191.97|193.57|191.97|193.38|191.78|0
1632398970000|2021-09-23 12:09:30|193.38|191.78|193.38|191.78|193.47|191.87|193.38|191.78|0
1632398980000|2021-09-23 12:09:40|193.57|191.97|193.57|191.97|193.57|191.97|193.38|191.78|0
1632398990000|2021-09-23 12:09:50|193.38|191.78|193.38|191.78|193.38|191.78|193.38|191.78|0
1632399000000|2021-09-23 12:10:00|193.18|191.58|193.38|191.78|193.38|191.78|193.18|191.58|0
1632399010000|2021-09-23 12:10:10|193.18|191.58|193.57|191.97|193.57|191.97|193.18|191.58|0
1632399030000|2021-09-23 12:10:30|193.77|192.17|193.96|192.36|193.96|192.36|193.57|191.97|0
1632399040000|2021-09-23 12:10:40|193.67|192.07|193.77|192.17|193.77|192.17|193.57|191.97|0
1632399050000|2021-09-23 12:10:50|193.57|191.97|193.57|191.97|193.57|191.97|193.57|191.97|0
1632399060000|2021-09-23 12:11:00|193.67|192.07|193.57|191.97|193.77|192.17|193.57|191.97|0
1632399070000|2021-09-23 12:11:10|193.38|191.78|193.57|191.97|193.57|191.97|193.38|191.78|0
1632399080000|2021-09-23 12:11:20|193.38|191.78|193.38|191.78|193.38|191.78|193.38|191.78|0
1632399090000|2021-09-23 12:11:30|193.57|191.97|193.38|191.78|193.57|191.97|193.38|191.78|0
1632399100000|2021-09-23 12:11:40|193.18|191.58|193.38|191.78|193.57|191.97|193.18|191.58|0
1632399120000|2021-09-23 12:12:00|193.18|191.58|193.38|191.78|193.57|191.97|193.18|191.58|0
1632399130000|2021-09-23 12:12:10|193.57|191.97|193.57|191.97|193.57|191.97|193.57|191.97|0
1632399140000|2021-09-23 12:12:20|193.38|191.78|193.57|191.97|193.57|191.97|193.38|191.78|0
1632399150000|2021-09-23 12:12:30|193.38|191.78|193.38|191.78|193.38|191.78|193.38|191.78|0
1632399160000|2021-09-23 12:12:40|193.18|191.58|193.18|191.58|193.18|191.58|193.18|191.58|0
1632399170000|2021-09-23 12:12:50|192.99|191.39|192.99|191.39|192.99|191.39|192.99|191.39|0
1632399180000|2021-09-23 12:13:00|193.18|191.58|193.38|191.78|193.38|191.78|193.18|191.58|0
1632399190000|2021-09-23 12:13:10|193.57|191.97|193.57|191.97|193.57|191.97|193.57|191.97|0
1632399200000|2021-09-23 12:13:20|193.38|191.78|193.38|191.78|193.38|191.78|193.38|191.78|0
1632399210000|2021-09-23 12:13:30|193.57|191.97|193.57|191.97|193.57|191.97|193.57|191.97|0
1632399220000|2021-09-23 12:13:40|193.38|191.78|193.38|191.78|193.38|191.78|193.18|191.58|0
1632399230000|2021-09-23 12:13:50|193.18|191.58|193.18|191.58|193.18|191.58|192.98|191.38|0
1632399250000|2021-09-23 12:14:10|192.98|191.38|192.98|191.38|192.98|191.38|192.98|191.38|0
1632399260000|2021-09-23 12:14:20|192.79|191.19|192.59|190.99|192.79|191.19|192.59|190.99|0
1632399270000|2021-09-23 12:14:30|192.79|191.19|192.59|190.99|192.79|191.19|192.59|190.99|0
1632399280000|2021-09-23 12:14:40|192.4|190.8|192.69|191.09|192.69|191.09|192.4|190.8|0
1632399290000|2021-09-23 12:14:50|192.79|191.19|192.79|191.19|192.79|191.19|192.79|191.19|0
1632399300000|2021-09-23 12:15:00|192.4|190.8|193.37|191.77|193.57|191.97|192.4|190.8|0
1632399310000|2021-09-23 12:15:10|193.57|191.97|193.57|191.97|193.57|191.97|193.57|191.97|0
1632399320000|2021-09-23 12:15:20|193.76|192.16|193.76|192.16|193.96|192.36|193.76|192.16|0
1632399330000|2021-09-23 12:15:30|193.96|192.36|193.96|192.36|193.96|192.36|193.76|192.16|0
1632399340000|2021-09-23 12:15:40|194.15|192.55|194.15|192.55|194.15|192.55|194.15|192.55|0
1632399350000|2021-09-23 12:15:50|194.25|192.65|195.13|193.53|195.13|193.53|194.25|192.65|0
1632399360000|2021-09-23 12:16:00|194.94|193.34|195.72|194.12|195.72|194.12|194.94|193.34|0
1632399370000|2021-09-23 12:16:10|195.62|194.02|195.72|194.12|195.72|194.12|195.53|193.93|0
1632399380000|2021-09-23 12:16:20|195.92|194.32|195.72|194.12|195.92|194.32|195.72|194.12|0
1632399390000|2021-09-23 12:16:30|195.92|194.32|195.92|194.32|196.11|194.51|195.92|194.32|0
1632399400000|2021-09-23 12:16:40|196.11|194.51|195.92|194.32|196.11|194.51|195.92|194.32|0
1632399410000|2021-09-23 12:16:50|196.11|194.51|196.11|194.51|196.11|194.51|196.11|194.51|0
1632399420000|2021-09-23 12:17:00|196.31|194.71|195.92|194.32|196.31|194.71|195.92|194.32|0
1632399430000|2021-09-23 12:17:10|195.72|194.12|195.72|194.12|195.81|194.21|195.72|194.12|0
1632399440000|2021-09-23 12:17:20|195.92|194.32|195.72|194.12|195.92|194.32|195.72|194.12|0
1632399450000|2021-09-23 12:17:30|195.62|194.02|195.72|194.12|195.72|194.12|195.52|193.92|0
1632399460000|2021-09-23 12:17:40|195.52|193.92|195.52|193.92|195.52|193.92|195.52|193.92|0
1632399470000|2021-09-23 12:17:50|195.72|194.12|195.52|193.92|195.72|194.12|195.52|193.92|0
1632399480000|2021-09-23 12:18:00|195.72|194.12|195.92|194.32|195.92|194.32|195.72|194.12|0
1632399490000|2021-09-23 12:18:10|195.81|194.21|195.81|194.21|195.81|194.21|195.81|194.21|0
1632399500000|2021-09-23 12:18:20|195.72|194.12|195.72|194.12|195.92|194.32|195.72|194.12|0
1632399520000|2021-09-23 12:18:40|195.92|194.32|195.92|194.32|195.92|194.32|195.92|194.32|0
1632399530000|2021-09-23 12:18:50|196.01|194.41|195.72|194.12|196.01|194.41|195.72|194.12|0
1632399540000|2021-09-23 12:19:00|195.91|194.31|195.91|194.31|195.91|194.31|195.91|194.31|0
1632399550000|2021-09-23 12:19:10|196.11|194.51|195.91|194.31|196.11|194.51|195.91|194.31|0
1632399570000|2021-09-23 12:19:30|195.72|194.12|195.72|194.12|195.72|194.12|195.72|194.12|0
1632399580000|2021-09-23 12:19:40|195.52|193.92|195.72|194.12|195.72|194.12|195.52|193.92|0
1632399590000|2021-09-23 12:19:50|195.91|194.31|196.11|194.51|196.11|194.51|195.91|194.31|0
1632399600000|2021-09-23 12:20:00|195.91|194.31|195.91|194.31|196.01|194.41|195.91|194.31|0
1632399610000|2021-09-23 12:20:10|196.11|194.51|196.11|194.51|196.11|194.51|196.11|194.51|0
1632399620000|2021-09-23 12:20:20|195.91|194.31|195.91|194.31|195.91|194.31|195.91|194.31|0
1632399630000|2021-09-23 12:20:30|196.11|194.51|196.11|194.51|196.11|194.51|196.11|194.51|0
1632399640000|2021-09-23 12:20:40|195.91|194.31|195.91|194.31|195.91|194.31|195.91|194.31|0
1632399650000|2021-09-23 12:20:50|195.72|194.12|195.72|194.12|195.72|194.12|195.72|194.12|0
1632399660000|2021-09-23 12:21:00|195.91|194.31|196.11|194.51|196.11|194.51|195.91|194.31|0
1632399670000|2021-09-23 12:21:10|196.31|194.71|196.9|195.3|196.9|195.3|196.31|194.71|0
1632399680000|2021-09-23 12:21:20|197.49|195.89|197.29|195.69|197.68|196.08|197.29|195.69|0
1632399690000|2021-09-23 12:21:30|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632399710000|2021-09-23 12:21:50|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1632399720000|2021-09-23 12:22:00|197.48|195.88|197.29|195.69|197.48|195.88|197.29|195.69|0
1632399730000|2021-09-23 12:22:10|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1632399740000|2021-09-23 12:22:20|197.29|195.69|197.68|196.08|197.68|196.08|197.29|195.69|0
1632399750000|2021-09-23 12:22:30|197.88|196.28|197.68|196.08|197.88|196.28|197.68|196.08|0
1632399760000|2021-09-23 12:22:40|197.78|196.18|197.48|195.88|197.78|196.18|197.48|195.88|0
1632399770000|2021-09-23 12:22:50|197.58|195.98|197.68|196.08|197.68|196.08|197.58|195.98|0
1632399780000|2021-09-23 12:23:00|197.58|195.98|197.48|195.88|197.58|195.98|197.48|195.88|0
1632399800000|2021-09-23 12:23:20|197.29|195.69|197.48|195.88|197.48|195.88|197.29|195.69|0
1632399810000|2021-09-23 12:23:30|197.68|196.08|197.68|196.08|197.68|196.08|197.48|195.88|0
1632399820000|2021-09-23 12:23:40|197.48|195.88|197.09|195.49|197.48|195.88|197.09|195.49|0
1632399840000|2021-09-23 12:24:00|196.89|195.29|197.09|195.49|197.09|195.49|196.89|195.29|0
1632399850000|2021-09-23 12:24:10|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632399860000|2021-09-23 12:24:20|197.09|195.49|196.89|195.29|197.09|195.49|196.89|195.29|0
1632399870000|2021-09-23 12:24:30|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1632399880000|2021-09-23 12:24:40|196.89|195.29|197.09|195.49|197.09|195.49|196.89|195.29|0
1632399890000|2021-09-23 12:24:50|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632399900000|2021-09-23 12:25:00|196.69|195.09|196.69|195.09|196.89|195.29|196.69|195.09|0
1632399910000|2021-09-23 12:25:10|196.5|194.9|196.5|194.9|196.5|194.9|196.5|194.9|0
1632399920000|2021-09-23 12:25:20|196.69|195.09|196.89|195.29|196.89|195.29|196.69|195.09|0
1632399930000|2021-09-23 12:25:30|196.69|195.09|196.69|195.09|196.69|195.09|196.69|195.09|0
1632399950000|2021-09-23 12:25:50|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632399960000|2021-09-23 12:26:00|196.79|195.19|196.5|194.9|196.79|195.19|196.5|194.9|0
1632399970000|2021-09-23 12:26:10|196.39|194.79|196.3|194.7|196.39|194.79|196.3|194.7|0
1632399980000|2021-09-23 12:26:20|196.5|194.9|196.5|194.9|196.5|194.9|196.5|194.9|0
1632399990000|2021-09-23 12:26:30|196.3|194.7|196.5|194.9|196.5|194.9|196.3|194.7|0
1632400000000|2021-09-23 12:26:40|196.69|195.09|196.89|195.29|196.89|195.29|196.69|195.09|0
1632400020000|2021-09-23 12:27:00|196.69|195.09|196.69|195.09|196.69|195.09|196.5|194.9|0
1632400030000|2021-09-23 12:27:10|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632400040000|2021-09-23 12:27:20|196.69|195.09|196.5|194.9|196.69|195.09|196.5|194.9|0
1632400050000|2021-09-23 12:27:30|196.69|195.09|196.69|195.09|196.69|195.09|196.69|195.09|0
1632400070000|2021-09-23 12:27:50|196.5|194.9|196.5|194.9|196.5|194.9|196.5|194.9|0
1632400080000|2021-09-23 12:28:00|196.69|195.09|196.69|195.09|196.69|195.09|196.69|195.09|0
1632400090000|2021-09-23 12:28:10|196.89|195.29|196.89|195.29|196.89|195.29|196.89|195.29|0
1632400100000|2021-09-23 12:28:20|197.08|195.48|196.89|195.29|197.08|195.48|196.89|195.29|0
1632400110000|2021-09-23 12:28:30|197.08|195.48|197.28|195.68|197.28|195.68|197.08|195.48|0
1632400120000|2021-09-23 12:28:40|197.08|195.48|197.08|195.48|197.28|195.68|197.08|195.48|0
1632400130000|2021-09-23 12:28:50|197.88|196.28|196.5|194.9|198.08|196.48|196.5|194.9|0
1632400140000|2021-09-23 12:29:00|196.3|194.7|196.3|194.7|196.3|194.7|196.3|194.7|0
1632400170000|2021-09-23 12:29:30|196.1|194.5|196.1|194.5|196.1|194.5|196|194.4|0
1632400180000|2021-09-23 12:29:40|196.2|194.6|196.5|194.9|196.5|194.9|196.2|194.6|0
1632400190000|2021-09-23 12:29:50|196.59|194.99|196.4|194.8|196.7|195.1|196.4|194.8|0
1632400200000|2021-09-23 12:30:00|196.5|194.9|196.59|194.99|196.59|194.99|196.5|194.9|0
1632400210000|2021-09-23 12:30:10|196.7|195.1|196.5|194.9|196.7|195.1|196.5|194.9|0
1632400220000|2021-09-23 12:30:20|196.3|194.7|196.3|194.7|196.5|194.9|196.3|194.7|0
1632400230000|2021-09-23 12:30:30|196.5|194.9|196.7|195.1|196.89|195.29|196.5|194.9|0
1632400240000|2021-09-23 12:30:40|196.5|194.9|196.5|194.9|196.7|195.1|196.5|194.9|0
1632400250000|2021-09-23 12:30:50|195.71|194.11|195.91|194.31|195.91|194.31|195.71|194.11|0
1632400260000|2021-09-23 12:31:00|196.1|194.5|196.2|194.6|196.3|194.7|196.1|194.5|0
1632400270000|2021-09-23 12:31:10|196.3|194.7|195.71|194.11|196.3|194.7|195.71|194.11|0
1632400280000|2021-09-23 12:31:20|195.91|194.31|196.2|194.6|196.2|194.6|195.91|194.31|0
1632400290000|2021-09-23 12:31:30|196.1|194.5|196.3|194.7|196.3|194.7|195.9|194.3|0
1632400300000|2021-09-23 12:31:40|196.5|194.9|196.3|194.7|196.69|195.09|196.3|194.7|0
1632400310000|2021-09-23 12:31:50|196.1|194.5|196.1|194.5|196.1|194.5|196.1|194.5|0
1632400320000|2021-09-23 12:32:00|195.9|194.3|195.9|194.3|196.1|194.5|195.9|194.3|0
1632400330000|2021-09-23 12:32:10|195.71|194.11|194.72|193.12|195.71|194.11|194.72|193.12|0
1632400340000|2021-09-23 12:32:20|194.92|193.32|195.01|193.41|195.21|193.61|194.92|193.32|0
1632400350000|2021-09-23 12:32:30|195.12|193.52|195.71|194.11|195.71|194.11|195.12|193.52|0
1632400360000|2021-09-23 12:32:40|195.9|194.3|195.9|194.3|196.3|194.7|195.9|194.3|0
1632400370000|2021-09-23 12:32:50|196.1|194.5|196.1|194.5|196.1|194.5|196|194.4|0
1632400380000|2021-09-23 12:33:00|196.3|194.7|197.29|195.69|197.29|195.69|196.3|194.7|0
1632400390000|2021-09-23 12:33:10|197.09|195.49|197.09|195.49|197.09|195.49|196.89|195.29|0
1632400400000|2021-09-23 12:33:20|197.29|195.69|197.48|195.88|197.48|195.88|197.09|195.49|0
1632400410000|2021-09-23 12:33:30|197.68|196.08|197.68|196.08|197.68|196.08|197.48|195.88|0
1632400420000|2021-09-23 12:33:40|197.48|195.88|197.68|196.08|197.68|196.08|197.48|195.88|0
1632400430000|2021-09-23 12:33:50|197.48|195.88|197.48|195.88|197.58|195.98|197.48|195.88|0
1632400440000|2021-09-23 12:34:00|197.58|195.98|197.38|195.78|197.68|196.08|197.29|195.69|0
1632400450000|2021-09-23 12:34:10|197.29|195.69|196.69|195.09|197.48|195.88|196.69|195.09|0
1632400460000|2021-09-23 12:34:20|196.49|194.89|196.69|195.09|196.69|195.09|196.49|194.89|0
1632400470000|2021-09-23 12:34:30|197.09|195.49|196.69|195.09|197.09|195.49|196.69|195.09|0
1632400480000|2021-09-23 12:34:40|196.89|195.29|196.69|195.09|196.89|195.29|196.69|195.09|0
1632400490000|2021-09-23 12:34:50|196.89|195.29|196.69|195.09|196.89|195.29|196.69|195.09|0
1632400500000|2021-09-23 12:35:00|196.89|195.29|196.49|194.89|196.89|195.29|196.3|194.7|0
1632400520000|2021-09-23 12:35:20|197.09|195.49|197.28|195.68|197.28|195.68|197.09|195.49|0
1632400530000|2021-09-23 12:35:30|197.48|195.88|197.68|196.08|197.68|196.08|197.48|195.88|0
1632400540000|2021-09-23 12:35:40|197.48|195.88|197.68|196.08|197.88|196.28|197.48|195.88|0
1632400560000|2021-09-23 12:36:00|197.28|195.68|196.89|195.29|197.28|195.68|196.89|195.29|0
1632400570000|2021-09-23 12:36:10|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1632400580000|2021-09-23 12:36:20|196.89|195.29|196.69|195.09|196.89|195.29|196.69|195.09|0
1632400590000|2021-09-23 12:36:30|196.49|194.89|196.49|194.89|196.49|194.89|196.49|194.89|0
1632400600000|2021-09-23 12:36:40|196.29|194.69|196.29|194.69|196.29|194.69|196.29|194.69|0
1632400610000|2021-09-23 12:36:50|196.1|194.5|196.29|194.69|196.29|194.69|196.1|194.5|0
1632400620000|2021-09-23 12:37:00|196.89|195.29|197.08|195.48|197.08|195.48|196.69|195.09|0
1632400630000|2021-09-23 12:37:10|196.98|195.38|196.89|195.29|197.08|195.48|196.89|195.29|0
1632400650000|2021-09-23 12:37:30|197.08|195.48|197.08|195.48|197.08|195.48|197.08|195.48|0
1632400660000|2021-09-23 12:37:40|197.48|195.88|197.28|195.68|197.48|195.88|197.28|195.68|0
1632400670000|2021-09-23 12:37:50|197.48|195.88|197.48|195.88|197.48|195.88|197.48|195.88|0
1632400680000|2021-09-23 12:38:00|197.68|196.08|197.08|195.48|197.68|196.08|197.08|195.48|0
1632400690000|2021-09-23 12:38:10|197.28|195.68|196.49|194.89|197.28|195.68|196.49|194.89|0
1632400700000|2021-09-23 12:38:20|196.69|195.09|197.28|195.68|197.28|195.68|196.69|195.09|0
1632400710000|2021-09-23 12:38:30|197.18|195.58|197.28|195.68|197.28|195.68|197.08|195.48|0
1632400720000|2021-09-23 12:38:40|197.08|195.48|197.08|195.48|197.08|195.48|197.08|195.48|0
1632400730000|2021-09-23 12:38:50|196.89|195.29|197.08|195.48|197.08|195.48|196.89|195.29|0
1632400740000|2021-09-23 12:39:00|197.18|195.58|197.28|195.68|197.28|195.68|197.18|195.58|0
1632400760000|2021-09-23 12:39:20|197.08|195.48|197.08|195.48|197.08|195.48|197.08|195.48|0
1632400770000|2021-09-23 12:39:30|197.18|195.58|197.28|195.68|197.28|195.68|197.08|195.48|0
1632400800000|2021-09-23 12:40:00|197.48|195.88|197.08|195.48|197.48|195.88|197.08|195.48|0
1632400810000|2021-09-23 12:40:10|197.18|195.58|196.88|195.28|197.18|195.58|196.88|195.28|0
1632400820000|2021-09-23 12:40:20|197.08|195.48|196.88|195.28|197.08|195.48|196.88|195.28|0
1632400830000|2021-09-23 12:40:30|197.08|195.48|197.08|195.48|197.08|195.48|197.08|195.48|0
1632400840000|2021-09-23 12:40:40|196.88|195.28|196.69|195.09|196.88|195.28|196.69|195.09|0
1632400860000|2021-09-23 12:41:00|196.49|194.89|196.49|194.89|196.69|195.09|196.49|194.89|0
1632400880000|2021-09-23 12:41:20|196.69|195.09|196.68|195.08|196.69|195.09|196.68|195.08|0
1632400900000|2021-09-23 12:41:40|196.49|194.89|196.88|195.28|196.88|195.28|196.49|194.89|0
1632400910000|2021-09-23 12:41:50|196.68|195.08|196.68|195.08|196.68|195.08|196.68|195.08|0
1632400920000|2021-09-23 12:42:00|196.49|194.89|196.29|194.69|196.68|195.08|196.09|194.49|0
1632400930000|2021-09-23 12:42:10|196.49|194.89|196.58|194.98|196.58|194.98|196.49|194.89|0
1632400940000|2021-09-23 12:42:20|196.49|194.89|196.29|194.69|196.49|194.89|196.29|194.69|0
1632400960000|2021-09-23 12:42:40|196.09|194.49|196.29|194.69|196.29|194.69|196.09|194.49|0
1632400980000|2021-09-23 12:43:00|196.38|194.78|196.09|194.49|196.38|194.78|196.09|194.49|0
1632400990000|2021-09-23 12:43:10|195.89|194.29|195.7|194.1|195.89|194.29|195.5|193.9|0
1632401000000|2021-09-23 12:43:20|195.89|194.29|195.89|194.29|195.89|194.29|195.89|194.29|0
1632401010000|2021-09-23 12:43:30|196.09|194.49|195.89|194.29|196.09|194.49|195.89|194.29|0
1632401020000|2021-09-23 12:43:40|196.09|194.49|196.09|194.49|196.09|194.49|196.09|194.49|0
1632401030000|2021-09-23 12:43:50|195.89|194.29|195.89|194.29|195.89|194.29|195.89|194.29|0
1632401040000|2021-09-23 12:44:00|195.7|194.1|195.7|194.1|195.79|194.19|195.7|194.1|0
1632401050000|2021-09-23 12:44:10|195.3|193.7|195.5|193.9|195.5|193.9|195.3|193.7|0
1632401060000|2021-09-23 12:44:20|195.69|194.09|195.69|194.09|195.69|194.09|195.69|194.09|0
1632401070000|2021-09-23 12:44:30|195.89|194.29|196.09|194.49|196.09|194.49|195.89|194.29|0
1632401090000|2021-09-23 12:44:50|195.89|194.29|195.89|194.29|195.89|194.29|195.89|194.29|0
1632401100000|2021-09-23 12:45:00|195.69|194.09|195.69|194.09|195.69|194.09|195.69|194.09|0
1632401110000|2021-09-23 12:45:10|195.5|193.9|195.5|193.9|195.5|193.9|195.3|193.7|0
1632401140000|2021-09-23 12:45:40|195.3|193.7|195.3|193.7|195.3|193.7|195.1|193.5|0
1632401150000|2021-09-23 12:45:50|195.1|193.5|195.1|193.5|195.1|193.5|194.91|193.31|0
1632401160000|2021-09-23 12:46:00|194.9|193.3|195.1|193.5|195.1|193.5|194.9|193.3|0
1632401180000|2021-09-23 12:46:20|195.3|193.7|195.5|193.9|195.5|193.9|195.3|193.7|0
1632401190000|2021-09-23 12:46:30|195.3|193.7|195.3|193.7|195.3|193.7|195.1|193.5|0
1632401210000|2021-09-23 12:46:50|195.39|193.79|195.3|193.7|195.39|193.79|195.3|193.7|0
1632401220000|2021-09-23 12:47:00|195.5|193.9|195.49|193.89|195.5|193.9|195.49|193.89|0
1632401230000|2021-09-23 12:47:10|196.09|194.49|196.28|194.68|196.28|194.68|196.09|194.49|0
1632401240000|2021-09-23 12:47:20|196.48|194.88|196.68|195.08|196.68|195.08|196.48|194.88|0
1632401250000|2021-09-23 12:47:30|196.48|194.88|196.48|194.88|196.48|194.88|196.48|194.88|0
1632401270000|2021-09-23 12:47:50|196.68|195.08|197.07|195.47|197.07|195.47|196.68|195.08|0
1632401280000|2021-09-23 12:48:00|197.27|195.67|197.27|195.67|197.27|195.67|197.27|195.67|0
1632401290000|2021-09-23 12:48:10|197.17|195.57|197.07|195.47|197.27|195.67|197.07|195.47|0
1632401300000|2021-09-23 12:48:20|196.88|195.28|196.88|195.28|196.88|195.28|196.88|195.28|0
1632401310000|2021-09-23 12:48:30|196.68|195.08|196.68|195.08|196.88|195.28|196.68|195.08|0
1632401320000|2021-09-23 12:48:40|196.88|195.28|196.88|195.28|196.88|195.28|196.88|195.28|0
1632401330000|2021-09-23 12:48:50|196.77|195.17|196.48|194.88|196.77|195.17|196.48|194.88|0
1632401340000|2021-09-23 12:49:00|196.28|194.68|196.28|194.68|196.28|194.68|196.08|194.48|0
1632401350000|2021-09-23 12:49:10|196.18|194.58|196.18|194.58|196.18|194.58|196.18|194.58|0
1632401360000|2021-09-23 12:49:20|196.28|194.68|196.28|194.68|196.28|194.68|196.28|194.68|0
1632401370000|2021-09-23 12:49:30|196.48|194.88|196.28|194.68|196.48|194.88|196.28|194.68|0
1632401380000|2021-09-23 12:49:40|196.08|194.48|196.08|194.48|196.08|194.48|196.08|194.48|0
1632401390000|2021-09-23 12:49:50|196.28|194.68|196.08|194.48|196.28|194.68|196.08|194.48|0
1632401400000|2021-09-23 12:50:00|195.89|194.29|196.08|194.48|196.08|194.48|195.69|194.09|0
1632401410000|2021-09-23 12:50:10|195.89|194.29|196.08|194.48|196.08|194.48|195.89|194.29|0
1632401420000|2021-09-23 12:50:20|196.28|194.68|196.68|195.08|196.68|195.08|196.28|194.68|0
1632401430000|2021-09-23 12:50:30|196.87|195.27|196.87|195.27|196.87|195.27|196.87|195.27|0
1632401440000|2021-09-23 12:50:40|196.77|195.17|196.48|194.88|196.77|195.17|196.48|194.88|0
1632401450000|2021-09-23 12:50:50|196.68|195.08|196.68|195.08|196.68|195.08|196.68|195.08|0
1632401460000|2021-09-23 12:51:00|196.77|195.17|196.08|194.48|196.77|195.17|196.08|194.48|0
1632401470000|2021-09-23 12:51:10|195.49|193.89|195.49|193.89|195.49|193.89|195.49|193.89|0
1632401480000|2021-09-23 12:51:20|195.29|193.69|195.1|193.5|195.29|193.69|195.1|193.5|0
1632401490000|2021-09-23 12:51:30|195.29|193.69|195.29|193.69|195.29|193.69|194.9|193.3|0
1632401500000|2021-09-23 12:51:40|195.69|194.09|195.49|193.89|195.69|194.09|195.49|193.89|0
1632401510000|2021-09-23 12:51:50|195.39|193.79|195.39|193.79|195.39|193.79|195.39|193.79|0
1632401520000|2021-09-23 12:52:00|195.29|193.69|194.7|193.1|195.29|193.69|194.7|193.1|0
1632401530000|2021-09-23 12:52:10|195.1|193.5|194.9|193.3|195.1|193.5|194.9|193.3|0
1632401540000|2021-09-23 12:52:20|194.5|192.9|194.5|192.9|194.5|192.9|194.5|192.9|0
1632401550000|2021-09-23 12:52:30|194.11|192.51|194.7|193.1|194.7|193.1|194.11|192.51|0
1632401560000|2021-09-23 12:52:40|194.5|192.9|194.31|192.71|194.5|192.9|194.31|192.71|0
1632401570000|2021-09-23 12:52:50|194.21|192.61|194.31|192.71|194.31|192.71|194.11|192.51|0
1632401580000|2021-09-23 12:53:00|194.11|192.51|194.31|192.71|194.31|192.71|194.11|192.51|0
1632401590000|2021-09-23 12:53:10|194.5|192.9|194.31|192.71|194.5|192.9|194.11|192.51|0
1632401600000|2021-09-23 12:53:20|194.5|192.9|194.31|192.71|194.5|192.9|194.31|192.71|0
1632401610000|2021-09-23 12:53:30|194.5|192.9|194.5|192.9|194.7|193.1|194.5|192.9|0
1632401620000|2021-09-23 12:53:40|194.7|193.1|194.7|193.1|194.7|193.1|194.7|193.1|0
1632401630000|2021-09-23 12:53:50|194.5|192.9|194.6|193|194.6|193|194.5|192.9|0
1632401640000|2021-09-23 12:54:00|194.5|192.9|194.31|192.71|194.5|192.9|194.31|192.71|0
1632401650000|2021-09-23 12:54:10|193.91|192.31|194.11|192.51|194.11|192.51|193.91|192.31|0
1632401660000|2021-09-23 12:54:20|193.91|192.31|193.91|192.31|193.91|192.31|193.91|192.31|0
1632401670000|2021-09-23 12:54:30|194.11|192.51|193.91|192.31|194.11|192.51|193.91|192.31|0
1632401680000|2021-09-23 12:54:40|193.72|192.12|193.13|191.53|193.72|192.12|193.13|191.53|0
1632401690000|2021-09-23 12:54:50|192.93|191.33|192.93|191.33|193.13|191.53|192.93|191.33|0
1632401700000|2021-09-23 12:55:00|193.13|191.53|193.72|192.12|193.72|192.12|193.13|191.53|0
1632401710000|2021-09-23 12:55:10|193.52|191.92|193.52|191.92|193.72|192.12|193.52|191.92|0
1632401720000|2021-09-23 12:55:20|193.81|192.21|193.91|192.31|193.91|192.31|193.81|192.21|0
1632401730000|2021-09-23 12:55:30|193.72|192.12|193.91|192.31|193.91|192.31|193.72|192.12|0
1632401750000|2021-09-23 12:55:50|194.11|192.51|194.11|192.51|194.11|192.51|193.91|192.31|0
1632401760000|2021-09-23 12:56:00|194.3|192.7|194.7|193.1|194.7|193.1|194.3|192.7|0
1632401770000|2021-09-23 12:56:10|194.89|193.29|194.89|193.29|194.89|193.29|194.89|193.29|0
1632401780000|2021-09-23 12:56:20|194.7|193.1|195.09|193.49|195.09|193.49|194.7|193.1|0
1632401790000|2021-09-23 12:56:30|194.89|193.29|195.49|193.89|195.49|193.89|194.89|193.29|0
1632401800000|2021-09-23 12:56:40|195.29|193.69|195.29|193.69|195.29|193.69|195.29|193.69|0
1632401810000|2021-09-23 12:56:50|194.89|193.29|195.09|193.49|195.09|193.49|194.7|193.1|0
1632401820000|2021-09-23 12:57:00|194.89|193.29|194.5|192.9|194.89|193.29|194.5|192.9|0
1632401830000|2021-09-23 12:57:10|194.3|192.7|194.11|192.51|194.3|192.7|194.11|192.51|0
1632401840000|2021-09-23 12:57:20|193.91|192.31|194.3|192.7|194.3|192.7|193.91|192.31|0
1632401850000|2021-09-23 12:57:30|194.11|192.51|193.91|192.31|194.3|192.7|193.91|192.31|0
1632401860000|2021-09-23 12:57:40|193.71|192.11|193.52|191.92|193.71|192.11|193.52|191.92|0
1632401870000|2021-09-23 12:57:50|193.32|191.72|193.32|191.72|193.32|191.72|193.12|191.52|0
1632401880000|2021-09-23 12:58:00|193.12|191.52|192.73|191.13|193.12|191.52|192.73|191.13|0
1632401890000|2021-09-23 12:58:10|192.54|190.94|192.73|191.13|192.73|191.13|192.34|190.74|0
1632401900000|2021-09-23 12:58:20|192.93|191.33|192.73|191.13|192.93|191.33|192.54|190.94|0
1632401910000|2021-09-23 12:58:30|192.14|190.54|192.34|190.74|192.54|190.94|192.14|190.54|0
1632401920000|2021-09-23 12:58:40|192.14|190.54|192.34|190.74|192.34|190.74|192.14|190.54|0
1632401930000|2021-09-23 12:58:50|192.14|190.54|192.34|190.74|192.34|190.74|192.14|190.54|0
1632401940000|2021-09-23 12:59:00|192.53|190.93|192.73|191.13|192.82|191.22|192.53|190.93|0
1632401950000|2021-09-23 12:59:10|192.53|190.93|192.53|190.93|192.73|191.13|192.53|190.93|0
1632401960000|2021-09-23 12:59:20|192.63|191.03|192.53|190.93|192.63|191.03|192.53|190.93|0
1632401970000|2021-09-23 12:59:30|192.34|190.74|192.14|190.54|192.34|190.74|191.95|190.35|0
1632401980000|2021-09-23 12:59:40|192.34|190.74|192.73|191.13|192.73|191.13|192.34|190.74|0
1632401990000|2021-09-23 12:59:50|192.34|190.74|192.34|190.74|192.34|190.74|192.34|190.74|0
1632402000000|2021-09-23 13:00:00|192.14|190.54|192.14|190.54|192.34|190.74|192.14|190.54|0
1632402010000|2021-09-23 13:00:10|192.34|190.74|192.34|190.74|192.34|190.74|192.14|190.54|0
1632402020000|2021-09-23 13:00:20|192.53|190.93|193.12|191.52|193.12|191.52|192.53|190.93|0
1632402030000|2021-09-23 13:00:30|192.93|191.33|193.12|191.52|193.12|191.52|192.93|191.33|0
1632402040000|2021-09-23 13:00:40|193.32|191.72|193.51|191.91|193.51|191.91|193.32|191.72|0
1632402050000|2021-09-23 13:00:50|193.12|191.52|193.32|191.72|193.32|191.72|193.12|191.52|0
1632402070000|2021-09-23 13:01:10|193.12|191.52|193.12|191.52|193.12|191.52|192.92|191.32|0
1632402080000|2021-09-23 13:01:20|192.92|191.32|193.32|191.72|193.32|191.72|192.92|191.32|0
1632402090000|2021-09-23 13:01:30|193.21|191.61|193.21|191.61|193.21|191.61|193.21|191.61|0
1632402100000|2021-09-23 13:01:40|193.32|191.72|192.53|190.93|193.32|191.72|192.53|190.93|0
1632402110000|2021-09-23 13:01:50|192.34|190.74|192.53|190.93|192.53|190.93|192.34|190.74|0
1632402120000|2021-09-23 13:02:00|192.34|190.74|192.14|190.54|192.53|190.93|192.14|190.54|0
1632402130000|2021-09-23 13:02:10|191.94|190.34|191.94|190.34|191.94|190.34|191.94|190.34|0
1632402140000|2021-09-23 13:02:20|192.14|190.54|192.04|190.44|192.14|190.54|192.04|190.44|0
1632402150000|2021-09-23 13:02:30|191.36|189.76|191.36|189.76|191.36|189.76|191.16|189.56|0
1632402160000|2021-09-23 13:02:40|191.55|189.95|191.55|189.95|191.55|189.95|191.55|189.95|0
1632402170000|2021-09-23 13:02:50|191.36|189.76|190.97|189.37|191.55|189.95|190.97|189.37|0
1632402180000|2021-09-23 13:03:00|191.16|189.56|191.75|190.15|191.75|190.15|191.16|189.56|0
1632402190000|2021-09-23 13:03:10|191.55|189.95|191.55|189.95|191.75|190.15|191.36|189.76|0
1632402200000|2021-09-23 13:03:20|191.16|189.56|191.36|189.76|191.36|189.76|191.16|189.56|0
1632402210000|2021-09-23 13:03:30|191.16|189.56|190.97|189.37|191.16|189.56|190.97|189.37|0
1632402220000|2021-09-23 13:03:40|191.16|189.56|191.36|189.76|191.36|189.76|191.16|189.56|0
1632402230000|2021-09-23 13:03:50|191.25|189.65|191.16|189.56|191.36|189.76|191.16|189.56|0
1632402240000|2021-09-23 13:04:00|191.36|189.76|191.16|189.56|191.36|189.76|191.16|189.56|0
1632402250000|2021-09-23 13:04:10|190.77|189.17|190.77|189.17|190.96|189.36|190.77|189.17|0
1632402260000|2021-09-23 13:04:20|190.57|188.97|190.57|188.97|190.57|188.97|190.38|188.78|0
1632402270000|2021-09-23 13:04:30|190.38|188.78|190.57|188.97|190.57|188.97|190.38|188.78|0
1632402280000|2021-09-23 13:04:40|190.77|189.17|190.77|189.17|190.77|189.17|190.77|189.17|0
1632402290000|2021-09-23 13:04:50|190.96|189.36|190.77|189.17|190.96|189.36|190.77|189.17|0
1632402300000|2021-09-23 13:05:00|190.96|189.36|190.47|188.87|190.96|189.36|190.47|188.87|0
1632402310000|2021-09-23 13:05:10|190.57|188.97|190.57|188.97|190.77|189.17|190.57|188.97|0
1632402320000|2021-09-23 13:05:20|190.38|188.78|190.18|188.58|190.47|188.87|190.18|188.58|0
1632402330000|2021-09-23 13:05:30|190.38|188.78|190.18|188.58|190.47|188.87|190.18|188.58|0
1632402340000|2021-09-23 13:05:40|190.38|188.78|190.38|188.78|190.47|188.87|190.38|188.78|0
1632402350000|2021-09-23 13:05:50|190.47|188.87|190.38|188.78|190.47|188.87|190.38|188.78|0
1632402360000|2021-09-23 13:06:00|190.18|188.58|190.38|188.78|190.38|188.78|190.18|188.58|0
1632402370000|2021-09-23 13:06:10|190.57|188.97|190.38|188.78|190.57|188.97|190.18|188.58|0
1632402380000|2021-09-23 13:06:20|190.18|188.58|190.18|188.58|190.38|188.78|190.18|188.58|0
1632402390000|2021-09-23 13:06:30|190.38|188.78|189.21|187.61|190.38|188.78|189.21|187.61|0
1632402400000|2021-09-23 13:06:40|188.82|187.22|188.04|186.44|188.82|187.22|188.04|186.44|0
1632402410000|2021-09-23 13:06:50|188.24|186.64|188.04|186.44|188.43|186.83|188.04|186.44|0
1632402420000|2021-09-23 13:07:00|188.14|186.54|188.04|186.44|188.14|186.54|187.85|186.25|0
1632402430000|2021-09-23 13:07:10|187.85|186.25|188.04|186.44|188.04|186.44|187.65|186.05|0
1632402440000|2021-09-23 13:07:20|188.24|186.64|188.62|187.02|188.62|187.02|188.24|186.64|0
1632402450000|2021-09-23 13:07:30|188.43|186.83|187.65|186.05|188.43|186.83|187.65|186.05|0
1632402460000|2021-09-23 13:07:40|187.85|186.25|187.85|186.25|187.85|186.25|187.85|186.25|0
1632402470000|2021-09-23 13:07:50|187.46|185.86|186.69|185.09|187.46|185.86|186.69|185.09|0
1632402480000|2021-09-23 13:08:00|186.49|184.89|186.49|184.89|186.69|185.09|186.49|184.89|0
1632402490000|2021-09-23 13:08:10|186.69|185.09|186.68|185.08|186.69|185.09|186.49|184.89|0
1632402500000|2021-09-23 13:08:20|186.88|185.28|186.68|185.08|186.88|185.28|186.68|185.08|0
1632402510000|2021-09-23 13:08:30|186.88|185.28|186.68|185.08|186.88|185.28|186.68|185.08|0
1632402520000|2021-09-23 13:08:40|186.88|185.28|186.88|185.28|186.88|185.28|186.68|185.08|0
1632402530000|2021-09-23 13:08:50|186.68|185.08|187.65|186.05|187.65|186.05|186.68|185.08|0
1632402540000|2021-09-23 13:09:00|187.85|186.25|188.04|186.44|188.04|186.44|187.85|186.25|0
1632402550000|2021-09-23 13:09:10|188.43|186.83|188.62|187.02|188.62|187.02|188.43|186.83|0
1632402560000|2021-09-23 13:09:20|188.82|187.22|189.01|187.41|189.01|187.41|188.82|187.22|0
1632402570000|2021-09-23 13:09:30|189.21|187.61|188.82|187.22|189.21|187.61|188.82|187.22|0
1632402580000|2021-09-23 13:09:40|188.62|187.02|189.01|187.41|189.01|187.41|188.62|187.02|0
1632402590000|2021-09-23 13:09:50|188.82|187.22|188.62|187.02|188.82|187.22|188.62|187.02|0
1632402600000|2021-09-23 13:10:00|188.82|187.22|187.84|186.24|188.82|187.22|187.84|186.24|0
1632402610000|2021-09-23 13:10:10|188.04|186.44|188.23|186.63|188.23|186.63|188.04|186.44|0
1632402620000|2021-09-23 13:10:20|188.04|186.44|187.65|186.05|188.04|186.44|187.65|186.05|0
1632402630000|2021-09-23 13:10:30|187.46|185.86|187.46|185.86|187.46|185.86|187.46|185.86|0
1632402640000|2021-09-23 13:10:40|187.26|185.66|187.26|185.66|187.26|185.66|187.26|185.66|0
1632402650000|2021-09-23 13:10:50|187.46|185.86|187.65|186.05|187.65|186.05|187.26|185.66|0
1632402660000|2021-09-23 13:11:00|188.04|186.44|187.26|185.66|188.04|186.44|187.26|185.66|0
1632402670000|2021-09-23 13:11:10|187.07|185.47|186.68|185.08|187.07|185.47|186.68|185.08|0
1632402690000|2021-09-23 13:11:30|186.49|184.89|186.1|184.5|186.49|184.89|186.1|184.5|0
1632402700000|2021-09-23 13:11:40|186.29|184.69|185.91|184.31|186.29|184.69|185.91|184.31|0
1632402710000|2021-09-23 13:11:50|185.52|183.92|185.33|183.73|185.52|183.92|185.33|183.73|0
1632402720000|2021-09-23 13:12:00|185.14|183.54|184.94|183.34|185.14|183.54|184.75|183.15|0
1632402730000|2021-09-23 13:12:10|184.75|183.15|184.75|183.15|184.75|183.15|184.37|182.77|0
1632402740000|2021-09-23 13:12:20|184.94|183.34|185.33|183.73|185.33|183.73|184.94|183.34|0
1632402750000|2021-09-23 13:12:30|185.52|183.92|185.33|183.73|185.52|183.92|185.33|183.73|0
1632402760000|2021-09-23 13:12:40|185.52|183.92|184.56|182.96|185.52|183.92|184.56|182.96|0
1632402770000|2021-09-23 13:12:50|185.14|183.54|185.52|183.92|185.52|183.92|185.14|183.54|0
1632402780000|2021-09-23 13:13:00|186.1|184.5|186.1|184.5|186.29|184.69|185.91|184.31|0
1632402790000|2021-09-23 13:13:10|186.29|184.69|186.29|184.69|186.29|184.69|186.29|184.69|0
1632402800000|2021-09-23 13:13:20|186.49|184.89|186.68|185.08|186.68|185.08|186.49|184.89|0
1632402810000|2021-09-23 13:13:30|186.49|184.89|186.68|185.08|186.68|185.08|186.49|184.89|0
1632402820000|2021-09-23 13:13:40|186.87|185.27|187.45|185.85|187.45|185.85|186.87|185.27|0
1632402830000|2021-09-23 13:13:50|187.26|185.66|186.87|185.27|187.26|185.66|186.87|185.27|0
1632402840000|2021-09-23 13:14:00|187.07|185.47|186.49|184.89|187.07|185.47|186.49|184.89|0
1632402850000|2021-09-23 13:14:10|186.87|185.27|187.07|185.47|187.07|185.47|186.87|185.27|0
1632402860000|2021-09-23 13:14:20|186.87|185.27|187.07|185.47|187.07|185.47|186.87|185.27|0
1632402870000|2021-09-23 13:14:30|186.87|185.27|186.87|185.27|186.87|185.27|186.87|185.27|0
1632402880000|2021-09-23 13:14:40|186.68|185.08|186.48|184.88|186.68|185.08|186.48|184.88|0
1632402890000|2021-09-23 13:14:50|186.29|184.69|186.29|184.69|186.48|184.88|186.29|184.69|0
1632402900000|2021-09-23 13:15:00|186.1|184.5|186.29|184.69|186.29|184.69|185.9|184.3|0
1632402910000|2021-09-23 13:15:10|185.9|184.3|186.68|185.08|186.68|185.08|185.9|184.3|0
1632402920000|2021-09-23 13:15:20|186.87|185.27|186.68|185.08|186.87|185.27|186.68|185.08|0
1632402930000|2021-09-23 13:15:30|186.48|184.88|186.68|185.08|186.68|185.08|186.48|184.88|0
1632402940000|2021-09-23 13:15:40|186.87|185.27|187.06|185.46|187.06|185.46|186.87|185.27|0
1632402950000|2021-09-23 13:15:50|187.26|185.66|187.45|185.85|187.45|185.85|187.26|185.66|0
1632402960000|2021-09-23 13:16:00|187.64|186.04|188.03|186.43|188.03|186.43|187.64|186.04|0
1632402970000|2021-09-23 13:16:10|187.84|186.24|187.84|186.24|187.84|186.24|187.84|186.24|0
1632402980000|2021-09-23 13:16:20|188.03|186.43|188.42|186.82|188.42|186.82|188.03|186.43|0
1632402990000|2021-09-23 13:16:30|188.23|186.63|188.23|186.63|188.23|186.63|188.03|186.43|0
1632403000000|2021-09-23 13:16:40|188.03|186.43|188.23|186.63|188.23|186.63|188.03|186.43|0
1632403010000|2021-09-23 13:16:50|188.03|186.43|188.23|186.63|188.23|186.63|188.03|186.43|0
1632403020000|2021-09-23 13:17:00|188.42|186.82|188.81|187.21|188.81|187.21|188.42|186.82|0
1632403030000|2021-09-23 13:17:10|188.61|187.01|188.9|187.3|189|187.4|188.61|187.01|0
1632403040000|2021-09-23 13:17:20|188.61|187.01|188.81|187.21|189|187.4|188.61|187.01|0
1632403050000|2021-09-23 13:17:30|188.61|187.01|188.42|186.82|188.61|187.01|188.42|186.82|0
1632403060000|2021-09-23 13:17:40|188.61|187.01|188.42|186.82|188.61|187.01|188.42|186.82|0
1632403070000|2021-09-23 13:17:50|188.61|187.01|188.42|186.82|188.61|187.01|188.42|186.82|0
1632403080000|2021-09-23 13:18:00|188.61|187.01|188.22|186.62|188.61|187.01|188.22|186.62|0
1632403100000|2021-09-23 13:18:20|188.42|186.82|188.22|186.62|188.42|186.82|188.22|186.62|0
1632403110000|2021-09-23 13:18:30|188.42|186.82|188.22|186.62|188.42|186.82|188.22|186.62|0
1632403120000|2021-09-23 13:18:40|188.42|186.82|188.03|186.43|188.42|186.82|188.03|186.43|0
1632403130000|2021-09-23 13:18:50|188.22|186.62|188.22|186.62|188.22|186.62|188.22|186.62|0
1632403140000|2021-09-23 13:19:00|188.03|186.43|188.03|186.43|188.03|186.43|187.84|186.24|0
1632403170000|2021-09-23 13:19:30|187.84|186.24|188.03|186.43|188.03|186.43|187.84|186.24|0
1632403180000|2021-09-23 13:19:40|187.84|186.24|187.83|186.23|187.84|186.24|187.83|186.23|0
1632403190000|2021-09-23 13:19:50|187.93|186.33|188.03|186.43|188.03|186.43|187.93|186.33|0
1632403200000|2021-09-23 13:20:00|188.12|186.52|187.83|186.23|188.12|186.52|187.83|186.23|0
1632403210000|2021-09-23 13:20:10|188.03|186.43|187.83|186.23|188.03|186.43|187.83|186.23|0
1632403220000|2021-09-23 13:20:20|187.45|185.85|186.67|185.07|187.45|185.85|186.67|185.07|0
1632403230000|2021-09-23 13:20:30|186.87|185.27|186.87|185.27|187.06|185.46|186.87|185.27|0
1632403240000|2021-09-23 13:20:40|187.06|185.46|187.25|185.65|187.25|185.65|187.06|185.46|0
1632403250000|2021-09-23 13:20:50|187.45|185.85|187.45|185.85|187.45|185.85|187.45|185.85|0
1632403260000|2021-09-23 13:21:00|187.25|185.65|187.45|185.85|187.45|185.85|187.25|185.65|0
1632403270000|2021-09-23 13:21:10|187.64|186.04|188.03|186.43|188.03|186.43|187.45|185.85|0
1632403280000|2021-09-23 13:21:20|188.22|186.62|188.42|186.82|188.42|186.82|188.22|186.62|0
1632403290000|2021-09-23 13:21:30|188.22|186.62|188.42|186.82|188.42|186.82|188.22|186.62|0
1632403310000|2021-09-23 13:21:50|188.51|186.91|188.41|186.81|188.51|186.91|188.41|186.81|0
1632403320000|2021-09-23 13:22:00|188.61|187.01|188.61|187.01|188.61|187.01|188.61|187.01|0
1632403340000|2021-09-23 13:22:20|188.8|187.2|189|187.4|189|187.4|188.8|187.2|0
1632403350000|2021-09-23 13:22:30|189.39|187.79|189.58|187.98|189.58|187.98|189.39|187.79|0
1632403360000|2021-09-23 13:22:40|189.67|188.07|189.97|188.37|190.17|188.57|189.67|188.07|0
1632403370000|2021-09-23 13:22:50|190.17|188.57|189.97|188.37|190.17|188.57|189.97|188.37|0
1632403380000|2021-09-23 13:23:00|189.78|188.18|189.58|187.98|189.78|188.18|189.39|187.79|0
1632403390000|2021-09-23 13:23:10|189.39|187.79|189.39|187.79|189.39|187.79|189.39|187.79|0
1632403400000|2021-09-23 13:23:20|189.48|187.88|189.48|187.88|189.48|187.88|189.48|187.88|0
1632403410000|2021-09-23 13:23:30|189.39|187.79|189.19|187.59|189.39|187.79|189.19|187.59|0
1632403420000|2021-09-23 13:23:40|189|187.4|189|187.4|189|187.4|189|187.4|0
1632403430000|2021-09-23 13:23:50|188.8|187.2|188.51|186.91|188.8|187.2|188.51|186.91|0
1632403440000|2021-09-23 13:24:00|188.61|187.01|188.61|187.01|188.61|187.01|188.41|186.81|0
1632403450000|2021-09-23 13:24:10|188.8|187.2|189|187.4|189|187.4|188.8|187.2|0
1632403460000|2021-09-23 13:24:20|188.8|187.2|189.19|187.59|189.19|187.59|188.8|187.2|0
1632403470000|2021-09-23 13:24:30|189|187.4|189|187.4|189.19|187.59|189|187.4|0
1632403480000|2021-09-23 13:24:40|188.99|187.39|188.99|187.39|188.99|187.39|188.99|187.39|0
1632403490000|2021-09-23 13:24:50|189.09|187.49|189.19|187.59|189.19|187.59|189.09|187.49|0
1632403500000|2021-09-23 13:25:00|189.58|187.98|189.38|187.78|189.58|187.98|189.38|187.78|0
1632403510000|2021-09-23 13:25:10|189.58|187.98|189.77|188.17|189.77|188.17|189.58|187.98|0
1632403520000|2021-09-23 13:25:20|189.97|188.37|190.16|188.56|190.16|188.56|189.77|188.17|0
1632403530000|2021-09-23 13:25:30|190.36|188.76|190.16|188.56|190.36|188.76|190.16|188.56|0
1632403540000|2021-09-23 13:25:40|189.97|188.37|189.97|188.37|190.16|188.56|189.97|188.37|0
1632403550000|2021-09-23 13:25:50|190.16|188.56|190.16|188.56|190.16|188.56|190.16|188.56|0
1632403560000|2021-09-23 13:26:00|190.36|188.76|190.36|188.76|190.55|188.95|190.36|188.76|0
1632403570000|2021-09-23 13:26:10|190.55|188.95|190.36|188.76|190.55|188.95|190.36|188.76|0
1632403580000|2021-09-23 13:26:20|190.55|188.95|190.75|189.15|190.75|189.15|190.55|188.95|0
1632403590000|2021-09-23 13:26:30|190.55|188.95|190.36|188.76|190.55|188.95|190.36|188.76|0
1632403600000|2021-09-23 13:26:40|190.55|188.95|190.75|189.15|190.75|189.15|190.55|188.95|0
1632403610000|2021-09-23 13:26:50|190.55|188.95|190.55|188.95|190.55|188.95|190.55|188.95|0
1632403620000|2021-09-23 13:27:00|190.75|189.15|190.36|188.76|190.75|189.15|190.36|188.76|0
1632403630000|2021-09-23 13:27:10|190.55|188.95|190.55|188.95|190.55|188.95|190.55|188.95|0
1632403640000|2021-09-23 13:27:20|190.94|189.34|190.55|188.95|190.94|189.34|190.55|188.95|0
1632403650000|2021-09-23 13:27:30|190.75|189.15|190.55|188.95|190.75|189.15|190.55|188.95|0
1632403660000|2021-09-23 13:27:40|190.75|189.15|190.55|188.95|190.75|189.15|190.55|188.95|0
1632403670000|2021-09-23 13:27:50|190.16|188.56|190.16|188.56|190.16|188.56|189.96|188.36|0
1632403680000|2021-09-23 13:28:00|190.35|188.75|190.74|189.14|190.74|189.14|190.35|188.75|0
1632403690000|2021-09-23 13:28:10|190.16|188.56|190.55|188.95|190.55|188.95|190.16|188.56|0
1632403700000|2021-09-23 13:28:20|190.35|188.75|190.35|188.75|190.35|188.75|190.35|188.75|0
1632403710000|2021-09-23 13:28:30|190.55|188.95|190.35|188.75|190.55|188.95|190.35|188.75|0
1632403720000|2021-09-23 13:28:40|190.55|188.95|190.35|188.75|190.55|188.95|190.35|188.75|0
1632403740000|2021-09-23 13:29:00|190.55|188.95|190.55|188.95|190.55|188.95|190.55|188.95|0
1632403750000|2021-09-23 13:29:10|190.74|189.14|190.55|188.95|190.74|189.14|190.55|188.95|0
1632403760000|2021-09-23 13:29:20|190.74|189.14|190.55|188.95|190.74|189.14|190.55|188.95|0
1632403770000|2021-09-23 13:29:30|190.35|188.75|190.55|188.95|190.55|188.95|190.35|188.75|0
1632403780000|2021-09-23 13:29:40|190.74|189.14|190.55|188.95|190.74|189.14|190.55|188.95|0
1632403790000|2021-09-23 13:29:50|190.74|189.14|190.55|188.95|190.74|189.14|190.55|188.95|0
1632403800000|2021-09-23 13:30:00|191.13|189.53|189.96|188.36|191.13|189.53|189.77|188.17|0
1632403810000|2021-09-23 13:30:10|190.55|188.95|189.77|188.17|190.94|189.34|189.77|188.17|0
1632403820000|2021-09-23 13:30:20|189.57|187.97|189.77|188.17|189.96|188.36|189.28|187.68|0
1632403830000|2021-09-23 13:30:30|189.57|187.97|190.74|189.14|190.74|189.14|189.57|187.97|0
1632403840000|2021-09-23 13:30:40|190.94|189.34|192.5|190.9|192.5|190.9|190.94|189.34|0
1632403850000|2021-09-23 13:30:50|192.7|191.1|192.7|191.1|192.7|191.1|192.7|191.1|0
1632403860000|2021-09-23 13:31:00|192.89|191.29|191.33|189.73|192.89|191.29|191.33|189.73|0
1632403870000|2021-09-23 13:31:10|191.52|189.92|191.72|190.12|191.72|190.12|191.33|189.73|0
1632403880000|2021-09-23 13:31:20|191.91|190.31|193.09|191.49|193.09|191.49|191.91|190.31|0
1632403890000|2021-09-23 13:31:30|192.89|191.29|193.68|192.08|193.68|192.08|192.7|191.1|0
1632403900000|2021-09-23 13:31:40|194.07|192.47|194.27|192.67|194.27|192.67|193.68|192.08|0
1632403910000|2021-09-23 13:31:50|194.07|192.47|193.68|192.08|194.07|192.47|193.48|191.88|0
1632403920000|2021-09-23 13:32:00|193.87|192.27|193.48|191.88|193.87|192.27|193.29|191.69|0
1632403930000|2021-09-23 13:32:10|193.68|192.08|195.25|193.65|195.25|193.65|193.68|192.08|0
1632403940000|2021-09-23 13:32:20|195.45|193.85|195.65|194.05|195.65|194.05|195.45|193.85|0
1632403950000|2021-09-23 13:32:30|195.84|194.24|195.65|194.05|195.84|194.24|195.65|194.05|0
1632403960000|2021-09-23 13:32:40|195.05|193.45|195.65|194.05|195.65|194.05|195.05|193.45|0
1632403970000|2021-09-23 13:32:50|195.45|193.85|194.86|193.26|195.45|193.85|194.86|193.26|0
1632403980000|2021-09-23 13:33:00|194.46|192.86|193.68|192.08|194.46|192.86|193.68|192.08|0
1632403990000|2021-09-23 13:33:10|193.87|192.27|194.27|192.67|194.27|192.67|193.48|191.88|0
1632404000000|2021-09-23 13:33:20|194.46|192.86|193.28|191.68|194.46|192.86|193.28|191.68|0
1632404010000|2021-09-23 13:33:30|193.09|191.49|192.89|191.29|193.48|191.88|192.89|191.29|0
1632404020000|2021-09-23 13:33:40|193.68|192.08|193.87|192.27|193.87|192.27|193.68|192.08|0
1632404030000|2021-09-23 13:33:50|193.68|192.08|194.27|192.67|194.27|192.67|193.68|192.08|0
1632404040000|2021-09-23 13:34:00|193.68|192.08|193.87|192.27|193.87|192.27|193.68|192.08|0
1632404050000|2021-09-23 13:34:10|193.68|192.08|193.97|192.37|193.97|192.37|193.48|191.88|0
1632404060000|2021-09-23 13:34:20|193.87|192.27|192.69|191.09|193.87|192.27|192.69|191.09|0
1632404070000|2021-09-23 13:34:30|193.28|191.68|193.68|192.08|193.68|192.08|193.09|191.49|0
1632404080000|2021-09-23 13:34:40|193.87|192.27|193.87|192.27|193.87|192.27|193.68|192.08|0
1632404090000|2021-09-23 13:34:50|193.48|191.88|193.09|191.49|193.48|191.88|193.09|191.49|0
1632404100000|2021-09-23 13:35:00|192.89|191.29|192.5|190.9|193.28|191.68|192.5|190.9|0
1632404110000|2021-09-23 13:35:10|192.89|191.29|193.87|192.27|193.87|192.27|192.89|191.29|0
1632404120000|2021-09-23 13:35:20|193.68|192.08|194.66|193.06|194.66|193.06|193.68|192.08|0
1632404130000|2021-09-23 13:35:30|195.05|193.45|195.05|193.45|195.05|193.45|195.05|193.45|0
1632404140000|2021-09-23 13:35:40|194.26|192.66|194.07|192.47|194.26|192.66|194.07|192.47|0
1632404150000|2021-09-23 13:35:50|194.46|192.86|193.87|192.27|194.46|192.86|193.87|192.27|0
1632404160000|2021-09-23 13:36:00|194.46|192.86|195.45|193.85|195.45|193.85|194.46|192.86|0
1632404170000|2021-09-23 13:36:10|195.25|193.65|195.64|194.04|195.64|194.04|194.66|193.06|0
1632404180000|2021-09-23 13:36:20|195.84|194.24|197.42|195.82|197.42|195.82|195.84|194.24|0
1632404190000|2021-09-23 13:36:30|197.62|196.02|198.02|196.42|198.02|196.42|197.62|196.02|0
1632404200000|2021-09-23 13:36:40|197.82|196.22|197.82|196.22|197.82|196.22|197.62|196.02|0
1632404210000|2021-09-23 13:36:50|197.62|196.02|196.83|195.23|197.62|196.02|196.63|195.03|0
1632404220000|2021-09-23 13:37:00|197.03|195.43|198.02|196.42|198.21|196.61|197.03|195.43|0
1632404230000|2021-09-23 13:37:10|198.41|196.81|199.01|197.41|199.01|197.41|198.41|196.81|0
1632404240000|2021-09-23 13:37:20|198.61|197.01|199.01|197.41|199.01|197.41|198.61|197.01|0
1632404250000|2021-09-23 13:37:30|198.81|197.21|199.4|197.8|199.4|197.8|198.81|197.21|0
1632404260000|2021-09-23 13:37:40|199.6|198|199.4|197.8|199.6|198|199.21|197.61|0
1632404270000|2021-09-23 13:37:50|199.21|197.61|199.01|197.41|199.21|197.61|198.81|197.21|0
1632404280000|2021-09-23 13:38:00|199.21|197.61|199.21|197.61|199.21|197.61|198.81|197.21|0
1632404290000|2021-09-23 13:38:10|199.6|198|200.6|199|200.6|199|199.6|198|0
1632404300000|2021-09-23 13:38:20|200.8|199.2|200.6|199|200.8|199.2|200.6|199|0
1632404310000|2021-09-23 13:38:30|200.8|199.2|201.2|199.6|201.2|199.6|200.8|199.2|0
1632404320000|2021-09-23 13:38:40|200.6|199|201.2|199.6|201.2|199.6|200.6|199|0
1632404330000|2021-09-23 13:38:50|202|200.4|202|200.4|202|200.4|201.8|200.2|0
1632404340000|2021-09-23 13:39:00|201.4|199.8|202.59|200.99|202.59|200.99|201.4|199.8|0
1632404350000|2021-09-23 13:39:10|202.19|200.59|202.39|200.79|202.59|200.99|201.99|200.39|0
1632404360000|2021-09-23 13:39:20|202.79|201.19|203.49|201.89|203.49|201.89|202.79|201.19|0
1632404370000|2021-09-23 13:39:30|203.6|202|203.2|201.6|203.6|202|203.2|201.6|0
1632404380000|2021-09-23 13:39:40|203.4|201.8|202.99|201.39|203.4|201.8|202.99|201.39|0
1632404390000|2021-09-23 13:39:50|203.6|202|204.2|202.6|204.4|202.8|203.6|202|0
1632404400000|2021-09-23 13:40:00|205|203.4|205.4|203.8|205.4|203.8|205|203.4|0
1632404410000|2021-09-23 13:40:10|205.6|204|205.4|203.8|205.6|204|205|203.4|0
1632404420000|2021-09-23 13:40:20|205.2|203.6|206.01|204.41|206.21|204.61|205.2|203.6|0
1632404430000|2021-09-23 13:40:30|206.21|204.61|205.6|204|206.21|204.61|205.6|204|0
1632404440000|2021-09-23 13:40:40|205.81|204.21|204.6|203|205.81|204.21|204.6|203|0
1632404450000|2021-09-23 13:40:50|204.4|202.8|204.2|202.6|204.4|202.8|204|202.4|0
1632404460000|2021-09-23 13:41:00|204|202.4|204.2|202.6|204.4|202.8|204|202.4|0
1632404470000|2021-09-23 13:41:10|204.6|203|204|202.4|204.6|203|204|202.4|0
1632404480000|2021-09-23 13:41:20|203.19|201.59|203.59|201.99|203.59|201.99|202.79|201.19|0
1632404490000|2021-09-23 13:41:30|203.19|201.59|202.79|201.19|203.19|201.59|202.79|201.19|0
1632404500000|2021-09-23 13:41:40|202.39|200.79|202.59|200.99|202.99|201.39|202.39|200.79|0
1632404510000|2021-09-23 13:41:50|202.79|201.19|202.59|200.99|202.79|201.19|202.19|200.59|0
1632404520000|2021-09-23 13:42:00|202.99|201.39|203.39|201.79|203.39|201.79|202.89|201.29|0
1632404530000|2021-09-23 13:42:10|203.59|201.99|203.59|201.99|203.59|201.99|203.39|201.79|0
1632404540000|2021-09-23 13:42:20|203.79|202.19|204.6|203|204.6|203|203.79|202.19|0
1632404550000|2021-09-23 13:42:30|205|203.4|204.8|203.2|205|203.4|204.8|203.2|0
1632404560000|2021-09-23 13:42:40|204.19|202.59|204.6|203|204.6|203|204.19|202.59|0
1632404570000|2021-09-23 13:42:50|204.8|203.2|204.8|203.2|204.8|203.2|204.6|203|0
1632404580000|2021-09-23 13:43:00|204.6|203|206|204.4|206|204.4|204.6|203|0
1632404590000|2021-09-23 13:43:10|205.8|204.2|206.21|204.61|206.21|204.61|205.8|204.2|0
1632404600000|2021-09-23 13:43:20|206.61|205.01|206.81|205.21|206.81|205.21|206.61|205.01|0
1632404610000|2021-09-23 13:43:30|206.41|204.81|207.42|205.82|207.42|205.82|206.41|204.81|0
1632404620000|2021-09-23 13:43:40|207.62|206.02|207.82|206.22|208.63|207.03|207.62|206.02|0
1632404630000|2021-09-23 13:43:50|207.62|206.02|207.21|205.61|207.62|206.02|207.21|205.61|0
1632404640000|2021-09-23 13:44:00|207.01|205.41|207.21|205.61|207.21|205.61|207.01|205.41|0
1632404650000|2021-09-23 13:44:10|206.81|205.21|206.81|205.21|206.81|205.21|206.61|205.01|0
1632404660000|2021-09-23 13:44:20|207.01|205.41|206.2|204.6|207.01|205.41|206.2|204.6|0
1632404670000|2021-09-23 13:44:30|206.41|204.81|206.61|205.01|206.81|205.21|206.41|204.81|0
1632404680000|2021-09-23 13:44:40|206.41|204.81|206.41|204.81|206.41|204.81|206.2|204.6|0
1632404690000|2021-09-23 13:44:50|206.2|204.6|206.41|204.81|206.61|205.01|206.2|204.6|0
1632404700000|2021-09-23 13:45:00|207.11|205.51|208.14|206.54|208.14|206.54|207.11|205.51|0
1632404710000|2021-09-23 13:45:10|206.15|204.55|205.94|204.34|206.15|204.55|205.74|204.14|0
1632404720000|2021-09-23 13:45:20|206.15|204.55|206.55|204.95|206.75|205.15|206.15|204.55|0
1632404730000|2021-09-23 13:45:30|207.16|205.56|207.77|206.17|207.77|206.17|207.16|205.56|0
1632404740000|2021-09-23 13:45:40|208.58|206.98|208.17|206.57|208.58|206.98|207.97|206.37|0
1632404750000|2021-09-23 13:45:50|207.97|206.37|207.97|206.37|208.07|206.47|207.97|206.37|0
1632404760000|2021-09-23 13:46:00|208.38|206.78|209.19|207.59|209.19|207.59|208.38|206.78|0
1632404770000|2021-09-23 13:46:10|208.99|207.39|209.6|208|209.6|208|208.99|207.39|0
1632404780000|2021-09-23 13:46:20|209.39|207.79|209.39|207.79|210|208.4|209.19|207.59|0
1632404790000|2021-09-23 13:46:30|208.58|206.98|209.19|207.59|209.19|207.59|208.58|206.98|0
1632404800000|2021-09-23 13:46:40|209.39|207.79|210|208.4|210|208.4|209.39|207.79|0
1632404810000|2021-09-23 13:46:50|209.8|208.2|209.39|207.79|209.8|208.2|209.19|207.59|0
1632404820000|2021-09-23 13:47:00|209.8|208.2|209.6|208|209.8|208.2|209.6|208|0
1632404830000|2021-09-23 13:47:10|209.8|208.2|210|208.4|210|208.4|209.8|208.2|0
1632404840000|2021-09-23 13:47:20|209.8|208.2|209.8|208.2|209.8|208.2|209.8|208.2|0
1632404850000|2021-09-23 13:47:30|210|208.4|210.21|208.61|210.21|208.61|210|208.4|0
1632404860000|2021-09-23 13:47:40|210|208.4|209.8|208.2|210|208.4|209.6|208|0
1632404870000|2021-09-23 13:47:50|210|208.4|209.8|208.2|210.21|208.61|209.8|208.2|0
1632404880000|2021-09-23 13:48:00|209.6|208|209.8|208.2|210|208.4|209.6|208|0
1632404890000|2021-09-23 13:48:10|209.6|208|210.41|208.81|210.41|208.81|209.6|208|0
1632404900000|2021-09-23 13:48:20|210|208.4|210.1|208.5|210.21|208.61|210|208.4|0
1632404910000|2021-09-23 13:48:30|210|208.4|211.02|209.42|211.02|209.42|210|208.4|0
1632404920000|2021-09-23 13:48:40|209.59|207.99|209.8|208.2|210|208.4|209.59|207.99|0
1632404930000|2021-09-23 13:48:50|210|208.4|210.41|208.81|210.41|208.81|210|208.4|0
1632404940000|2021-09-23 13:49:00|210|208.4|209.59|207.99|210|208.4|209.39|207.79|0
1632404950000|2021-09-23 13:49:10|209.8|208.2|209.59|207.99|210|208.4|209.59|207.99|0
1632404960000|2021-09-23 13:49:20|209.39|207.79|209.39|207.79|209.39|207.79|209.39|207.79|0
1632404970000|2021-09-23 13:49:30|209.59|207.99|210|208.4|210|208.4|209.59|207.99|0
1632404980000|2021-09-23 13:49:40|210.21|208.61|210|208.4|210.21|208.61|210|208.4|0
1632404990000|2021-09-23 13:49:50|210.21|208.61|210.61|209.01|210.61|209.01|210|208.4|0
1632405000000|2021-09-23 13:50:00|210.82|209.22|211.63|210.03|211.63|210.03|210.82|209.22|0
1632405010000|2021-09-23 13:50:10|212.04|210.44|211.23|209.63|212.04|210.44|211.23|209.63|0
1632405020000|2021-09-23 13:50:20|211.02|209.42|210.61|209.01|211.02|209.42|210.61|209.01|0
1632405030000|2021-09-23 13:50:30|210.41|208.81|210.2|208.6|210.41|208.81|210.2|208.6|0
1632405040000|2021-09-23 13:50:40|210.41|208.81|208.78|207.18|210.41|208.81|208.78|207.18|0
1632405050000|2021-09-23 13:50:50|209.39|207.79|208.37|206.77|209.39|207.79|208.37|206.77|0
1632405060000|2021-09-23 13:51:00|208.17|206.57|209.19|207.59|209.19|207.59|208.17|206.57|0
1632405070000|2021-09-23 13:51:10|208.78|207.18|209.19|207.59|209.19|207.59|208.78|207.18|0
1632405080000|2021-09-23 13:51:20|209.39|207.79|209.19|207.59|209.39|207.79|209.19|207.59|0
1632405090000|2021-09-23 13:51:30|209.59|207.99|209.39|207.79|209.59|207.99|209.39|207.79|0
1632405100000|2021-09-23 13:51:40|209.59|207.99|210.2|208.6|210.2|208.6|209.59|207.99|0
1632405110000|2021-09-23 13:51:50|210|208.4|209.8|208.2|210|208.4|209.8|208.2|0
1632405120000|2021-09-23 13:52:00|210|208.4|210.2|208.6|210.2|208.6|210|208.4|0
1632405130000|2021-09-23 13:52:10|210.41|208.81|210.61|209.01|210.61|209.01|210.41|208.81|0
1632405140000|2021-09-23 13:52:20|210.41|208.81|210.41|208.81|210.41|208.81|210.2|208.6|0
1632405150000|2021-09-23 13:52:30|210.2|208.6|209.8|208.2|210.2|208.6|209.8|208.2|0
1632405160000|2021-09-23 13:52:40|209.79|208.19|210.41|208.81|210.41|208.81|209.79|208.19|0
1632405170000|2021-09-23 13:52:50|210.2|208.6|209.79|208.19|210.2|208.6|209.79|208.19|0
1632405180000|2021-09-23 13:53:00|210|208.4|209.59|207.99|210|208.4|209.59|207.99|0
1632405190000|2021-09-23 13:53:10|209.39|207.79|209.59|207.99|209.59|207.99|209.39|207.79|0
1632405200000|2021-09-23 13:53:20|209.18|207.58|209.79|208.19|209.79|208.19|209.18|207.58|0
1632405210000|2021-09-23 13:53:30|210|208.4|210|208.4|210|208.4|209.79|208.19|0
1632405220000|2021-09-23 13:53:40|209.79|208.19|209.59|207.99|210|208.4|209.59|207.99|0
1632405230000|2021-09-23 13:53:50|209.79|208.19|210|208.4|210|208.4|209.79|208.19|0
1632405240000|2021-09-23 13:54:00|210.2|208.6|210.81|209.21|211.02|209.42|210.2|208.6|0
1632405250000|2021-09-23 13:54:10|211.02|209.42|211.22|209.62|211.22|209.62|211.02|209.42|0
1632405260000|2021-09-23 13:54:20|211.63|210.03|210.41|208.81|211.63|210.03|210.41|208.81|0
1632405270000|2021-09-23 13:54:30|210.81|209.21|210.4|208.8|210.81|209.21|210.4|208.8|0
1632405280000|2021-09-23 13:54:40|210.61|209.01|210|208.4|210.61|209.01|210|208.4|0
1632405290000|2021-09-23 13:54:50|209.79|208.19|210.09|208.49|210.09|208.49|209.79|208.19|0
1632405300000|2021-09-23 13:55:00|210.61|209.01|210.81|209.21|210.81|209.21|210.4|208.8|0
1632405310000|2021-09-23 13:55:10|211.43|209.83|211.83|210.23|211.83|210.23|211.43|209.83|0
1632405320000|2021-09-23 13:55:20|212.04|210.44|211.22|209.62|212.04|210.44|211.22|209.62|0
1632405330000|2021-09-23 13:55:30|211.63|210.03|211.22|209.62|211.63|210.03|211.22|209.62|0
1632405340000|2021-09-23 13:55:40|211.43|209.83|211.42|209.82|211.43|209.83|211.22|209.62|0
1632405350000|2021-09-23 13:55:50|211.22|209.62|211.42|209.82|211.63|210.03|211.22|209.62|0
1632405360000|2021-09-23 13:56:00|211.63|210.03|211.63|210.03|211.83|210.23|211.63|210.03|0
1632405370000|2021-09-23 13:56:10|212.04|210.44|212.86|211.26|212.86|211.26|211.83|210.23|0
1632405380000|2021-09-23 13:56:20|213.06|211.46|213.06|211.46|213.27|211.67|213.06|211.46|0
1632405390000|2021-09-23 13:56:30|213.47|211.87|213.68|212.08|213.68|212.08|213.47|211.87|0
1632405400000|2021-09-23 13:56:40|213.88|212.28|214.09|212.49|214.09|212.49|213.88|212.28|0
1632405410000|2021-09-23 13:56:50|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632405420000|2021-09-23 13:57:00|211.63|210.03|211.83|210.23|212.24|210.64|211.63|210.03|0
1632405430000|2021-09-23 13:57:10|211.01|209.41|211.63|210.03|211.63|210.03|211.01|209.41|0
1632405440000|2021-09-23 13:57:20|211.83|210.23|210.81|209.21|211.83|210.23|210.81|209.21|0
1632405450000|2021-09-23 13:57:30|211.01|209.41|210.2|208.6|211.01|209.41|210.2|208.6|0
1632405460000|2021-09-23 13:57:40|210.4|208.8|210.4|208.8|210.4|208.8|210.2|208.6|0
1632405470000|2021-09-23 13:57:50|210.61|209.01|210.81|209.21|210.81|209.21|210.61|209.01|0
1632405480000|2021-09-23 13:58:00|211.22|209.62|210.81|209.21|211.22|209.62|210.81|209.21|0
1632405490000|2021-09-23 13:58:10|210.61|209.01|210.2|208.6|210.61|209.01|210.2|208.6|0
1632405500000|2021-09-23 13:58:20|209.99|208.39|209.99|208.39|210.2|208.6|209.99|208.39|0
1632405510000|2021-09-23 13:58:30|210.2|208.6|210.61|209.01|210.61|209.01|210.2|208.6|0
1632405530000|2021-09-23 13:58:50|210.4|208.8|210.4|208.8|210.4|208.8|210.2|208.6|0
1632405540000|2021-09-23 13:59:00|210.6|209|210.6|209|210.81|209.21|210.6|209|0
1632405550000|2021-09-23 13:59:10|210.4|208.8|210.4|208.8|210.6|209|210.4|208.8|0
1632405560000|2021-09-23 13:59:20|210.2|208.6|209.99|208.39|210.2|208.6|209.99|208.39|0
1632405570000|2021-09-23 13:59:30|210.2|208.6|209.99|208.39|210.2|208.6|209.99|208.39|0
1632405580000|2021-09-23 13:59:40|209.58|207.98|209.38|207.78|209.58|207.98|209.38|207.78|0
1632405590000|2021-09-23 13:59:50|209.18|207.58|209.18|207.58|209.38|207.78|209.18|207.58|0
1632405600000|2021-09-23 14:00:00|210.2|208.6|210.6|209|210.6|209|210.2|208.6|0
1632405610000|2021-09-23 14:00:10|210.2|208.6|210.6|209|210.6|209|209.99|208.39|0
1632405620000|2021-09-23 14:00:20|210.29|208.69|210.2|208.6|210.29|208.69|209.99|208.39|0
1632405630000|2021-09-23 14:00:30|210.6|209|209.99|208.39|210.6|209|209.99|208.39|0
1632405640000|2021-09-23 14:00:40|209.58|207.98|210.6|209|210.81|209.21|209.58|207.98|0
1632405650000|2021-09-23 14:00:50|210.2|208.6|210.6|209|210.6|209|209.99|208.39|0
1632405660000|2021-09-23 14:01:00|210.81|209.21|212.65|211.05|212.65|211.05|210.81|209.21|0
1632405670000|2021-09-23 14:01:10|212.85|211.25|213.06|211.46|213.06|211.46|212.44|210.84|0
1632405680000|2021-09-23 14:01:20|212.85|211.25|213.26|211.66|213.26|211.66|212.85|211.25|0
1632405690000|2021-09-23 14:01:30|212.65|211.05|212.44|210.84|212.65|211.05|212.44|210.84|0
1632405700000|2021-09-23 14:01:40|212.65|211.05|212.65|211.05|212.65|211.05|212.44|210.84|0
1632405710000|2021-09-23 14:01:50|212.44|210.84|212.85|211.25|212.85|211.25|212.44|210.84|0
1632405720000|2021-09-23 14:02:00|212.65|211.05|212.85|211.25|212.85|211.25|212.65|211.05|0
1632405730000|2021-09-23 14:02:10|212.65|211.05|212.44|210.84|212.65|211.05|212.24|210.64|0
1632405740000|2021-09-23 14:02:20|212.85|211.25|213.88|212.28|213.88|212.28|212.85|211.25|0
1632405750000|2021-09-23 14:02:30|213.47|211.87|213.88|212.28|214.08|212.48|213.47|211.87|0
1632405760000|2021-09-23 14:02:40|214.08|212.48|214.9|213.3|214.9|213.3|214.08|212.48|0
1632405770000|2021-09-23 14:02:50|214.7|213.1|215.32|213.72|215.32|213.72|214.7|213.1|0
1632405780000|2021-09-23 14:03:00|216.14|214.54|215.93|214.33|216.14|214.54|215.73|214.13|0
1632405790000|2021-09-23 14:03:10|216.14|214.54|216.14|214.54|216.14|214.54|215.93|214.33|0
1632405800000|2021-09-23 14:03:20|216.55|214.95|217.38|215.78|217.38|215.78|216.55|214.95|0
1632405810000|2021-09-23 14:03:30|217.58|215.98|217.58|215.98|217.58|215.98|217.38|215.78|0
1632405820000|2021-09-23 14:03:40|217.38|215.78|217.38|215.78|217.38|215.78|217.17|215.57|0
1632405830000|2021-09-23 14:03:50|217.17|215.57|217.58|215.98|218.5|216.9|217.17|215.57|0
1632405840000|2021-09-23 14:04:00|217.78|216.18|216.96|215.36|217.99|216.39|216.96|215.36|0
1632405850000|2021-09-23 14:04:10|216.75|215.15|216.54|214.94|216.75|215.15|215.93|214.33|0
1632405860000|2021-09-23 14:04:20|216.34|214.74|216.75|215.15|216.96|215.36|216.34|214.74|0
1632405870000|2021-09-23 14:04:30|216.54|214.94|217.32|215.72|217.32|215.72|216.54|214.94|0
1632405880000|2021-09-23 14:04:40|216.29|214.69|216.49|214.89|216.49|214.89|216.29|214.69|0
1632405890000|2021-09-23 14:04:50|216.7|215.1|215.88|214.28|216.7|215.1|215.88|214.28|0
1632405900000|2021-09-23 14:05:00|216.08|214.48|217.11|215.51|217.11|215.51|216.08|214.48|0
1632405910000|2021-09-23 14:05:10|216.59|214.99|216.29|214.69|216.59|214.99|216.29|214.69|0
1632405920000|2021-09-23 14:05:20|216.49|214.89|216.7|215.1|216.7|215.1|216.49|214.89|0
1632405930000|2021-09-23 14:05:30|216.49|214.89|216.49|214.89|216.7|215.1|216.49|214.89|0
1632405940000|2021-09-23 14:05:40|216.29|214.69|216.49|214.89|216.49|214.89|215.88|214.28|0
1632405950000|2021-09-23 14:05:50|216.29|214.69|216.9|215.3|216.9|215.3|216.29|214.69|0
1632405960000|2021-09-23 14:06:00|217.31|215.71|217.52|215.92|217.73|216.13|217.31|215.71|0
1632405970000|2021-09-23 14:06:10|217.11|215.51|217.52|215.92|217.52|215.92|217.11|215.51|0
1632405980000|2021-09-23 14:06:20|217.31|215.71|217.52|215.92|217.52|215.92|217.11|215.51|0
1632405990000|2021-09-23 14:06:30|217.31|215.71|217.52|215.92|217.52|215.92|217.31|215.71|0
1632406000000|2021-09-23 14:06:40|217.31|215.71|217.11|215.51|217.31|215.71|217.11|215.51|0
1632406010000|2021-09-23 14:06:50|216.7|215.1|217|215.4|217|215.4|216.7|215.1|0
1632406020000|2021-09-23 14:07:00|217.11|215.51|217.11|215.51|217.11|215.51|217.11|215.51|0
1632406030000|2021-09-23 14:07:10|217.31|215.71|217.72|216.12|217.72|216.12|217.31|215.71|0
1632406040000|2021-09-23 14:07:20|217.52|215.92|216.7|215.1|217.52|215.92|216.7|215.1|0
1632406050000|2021-09-23 14:07:30|217.11|215.51|217.72|216.12|217.72|216.12|217.11|215.51|0
1632406060000|2021-09-23 14:07:40|217.11|215.51|217.31|215.71|217.52|215.92|217.11|215.51|0
1632406070000|2021-09-23 14:07:50|217.11|215.51|216.7|215.1|217.11|215.51|216.7|215.1|0
1632406080000|2021-09-23 14:08:00|216.49|214.89|216.29|214.69|216.49|214.89|216.29|214.69|0
1632406090000|2021-09-23 14:08:10|216.08|214.48|216.08|214.48|216.08|214.48|215.88|214.28|0
1632406100000|2021-09-23 14:08:20|216.29|214.69|216.08|214.48|216.29|214.69|215.88|214.28|0
1632406110000|2021-09-23 14:08:30|215.88|214.28|215.67|214.07|215.88|214.28|215.47|213.87|0
1632406120000|2021-09-23 14:08:40|215.47|213.87|215.47|213.87|215.47|213.87|215.47|213.87|0
1632406130000|2021-09-23 14:08:50|215.26|213.66|215.67|214.07|215.67|214.07|215.26|213.66|0
1632406140000|2021-09-23 14:09:00|215.47|213.87|215.26|213.66|215.47|213.87|215.26|213.66|0
1632406150000|2021-09-23 14:09:10|215.06|213.46|215.26|213.66|215.26|213.66|215.06|213.46|0
1632406160000|2021-09-23 14:09:20|215.47|213.87|215.26|213.66|215.47|213.87|215.26|213.66|0
1632406170000|2021-09-23 14:09:30|215.06|213.46|215.26|213.66|215.26|213.66|215.06|213.46|0
1632406180000|2021-09-23 14:09:40|215.06|213.46|215.67|214.07|215.67|214.07|214.85|213.25|0
1632406190000|2021-09-23 14:09:50|215.46|213.86|215.67|214.07|215.67|214.07|215.46|213.86|0
1632406200000|2021-09-23 14:10:00|215.87|214.27|215.87|214.27|215.87|214.27|215.67|214.07|0
1632406210000|2021-09-23 14:10:10|216.08|214.48|216.08|214.48|216.08|214.48|215.87|214.27|0
1632406220000|2021-09-23 14:10:20|215.87|214.27|215.67|214.07|215.87|214.27|215.67|214.07|0
1632406230000|2021-09-23 14:10:30|215.46|213.86|215.26|213.66|215.46|213.86|215.26|213.66|0
1632406240000|2021-09-23 14:10:40|215.05|213.45|215.26|213.66|215.26|213.66|214.85|213.25|0
1632406250000|2021-09-23 14:10:50|215.46|213.86|215.26|213.66|215.46|213.86|215.26|213.66|0
1632406260000|2021-09-23 14:11:00|215.46|213.86|216.49|214.89|216.69|215.09|215.46|213.86|0
1632406270000|2021-09-23 14:11:10|216.28|214.68|216.28|214.68|216.28|214.68|215.87|214.27|0
1632406280000|2021-09-23 14:11:20|216.08|214.48|216.49|214.89|216.49|214.89|216.08|214.48|0
1632406290000|2021-09-23 14:11:30|216.28|214.68|216.28|214.68|216.49|214.89|216.28|214.68|0
1632406300000|2021-09-23 14:11:40|216.49|214.89|216.28|214.68|216.49|214.89|216.28|214.68|0
1632406310000|2021-09-23 14:11:50|216.49|214.89|216.69|215.09|216.69|215.09|216.49|214.89|0
1632406320000|2021-09-23 14:12:00|216.9|215.3|216.69|215.09|217.1|215.5|216.69|215.09|0
1632406330000|2021-09-23 14:12:10|216.9|215.3|217.1|215.5|217.1|215.5|216.9|215.3|0
1632406340000|2021-09-23 14:12:20|216.9|215.3|216.69|215.09|216.9|215.3|216.69|215.09|0
1632406350000|2021-09-23 14:12:30|216.9|215.3|216.69|215.09|216.9|215.3|216.69|215.09|0
1632406360000|2021-09-23 14:12:40|216.49|214.89|216.28|214.68|216.69|215.09|216.28|214.68|0
1632406370000|2021-09-23 14:12:50|216.49|214.89|216.49|214.89|216.49|214.89|216.49|214.89|0
1632406380000|2021-09-23 14:13:00|216.28|214.68|216.9|215.3|216.9|215.3|216.28|214.68|0
1632406390000|2021-09-23 14:13:10|216.69|215.09|216.69|215.09|216.69|215.09|216.49|214.89|0
1632406400000|2021-09-23 14:13:20|216.9|215.3|217.31|215.71|217.31|215.71|216.9|215.3|0
1632406410000|2021-09-23 14:13:30|217.72|216.12|217.31|215.71|217.92|216.32|217.31|215.71|0
1632406420000|2021-09-23 14:13:40|217.51|215.91|217.51|215.91|217.51|215.91|217.31|215.71|0
1632406430000|2021-09-23 14:13:50|217.31|215.71|216.9|215.3|217.31|215.71|216.9|215.3|0
1632406440000|2021-09-23 14:14:00|217.1|215.5|217.72|216.12|217.72|216.12|217.1|215.5|0
1632406450000|2021-09-23 14:14:10|217.92|216.32|217.92|216.32|217.92|216.32|217.92|216.32|0
1632406460000|2021-09-23 14:14:20|217.72|216.12|217.92|216.32|217.92|216.32|217.72|216.12|0
1632406470000|2021-09-23 14:14:30|217.72|216.12|217.92|216.32|217.92|216.32|217.51|215.91|0
1632406480000|2021-09-23 14:14:40|217.72|216.12|217.72|216.12|217.92|216.32|217.72|216.12|0
1632406490000|2021-09-23 14:14:50|217.92|216.32|218.13|216.53|218.13|216.53|217.92|216.32|0
1632406500000|2021-09-23 14:15:00|218.75|217.15|219.37|217.77|219.37|217.77|218.75|217.15|0
1632406510000|2021-09-23 14:15:10|219.78|218.18|221.02|219.42|221.02|219.42|219.78|218.18|0
1632406520000|2021-09-23 14:15:20|220.81|219.21|220.81|219.21|220.81|219.21|220.4|218.8|0
1632406530000|2021-09-23 14:15:30|219.16|217.56|219.16|217.56|219.37|217.77|219.16|217.56|0
1632406540000|2021-09-23 14:15:40|219.36|217.76|218.75|217.15|219.36|217.76|218.75|217.15|0
1632406550000|2021-09-23 14:15:50|218.95|217.35|218.75|217.15|218.95|217.35|218.54|216.94|0
1632406560000|2021-09-23 14:16:00|218.54|216.94|217.72|216.12|218.54|216.94|217.72|216.12|0
1632406570000|2021-09-23 14:16:10|217.92|216.32|217.92|216.32|218.13|216.53|217.92|216.32|0
1632406580000|2021-09-23 14:16:20|218.13|216.53|218.33|216.73|218.33|216.73|218.02|216.42|0
1632406590000|2021-09-23 14:16:30|218.54|216.94|218.13|216.53|218.54|216.94|218.13|216.53|0
1632406600000|2021-09-23 14:16:40|218.33|216.73|218.33|216.73|218.33|216.73|218.23|216.63|0
1632406610000|2021-09-23 14:16:50|218.13|216.53|218.13|216.53|218.13|216.53|218.13|216.53|0
1632406620000|2021-09-23 14:17:00|217.72|216.12|218.13|216.53|218.13|216.53|217.72|216.12|0
1632406630000|2021-09-23 14:17:10|218.33|216.73|218.75|217.15|218.95|217.35|218.33|216.73|0
1632406640000|2021-09-23 14:17:20|218.54|216.94|218.13|216.53|218.54|216.94|218.13|216.53|0
1632406650000|2021-09-23 14:17:30|217.92|216.32|217.1|215.5|217.92|216.32|217.1|215.5|0
1632406660000|2021-09-23 14:17:40|217.3|215.7|217.51|215.91|217.72|216.12|217.3|215.7|0
1632406670000|2021-09-23 14:17:50|216.69|215.09|216.69|215.09|216.69|215.09|216.69|215.09|0
1632406680000|2021-09-23 14:18:00|216.89|215.29|217.72|216.12|217.72|216.12|216.89|215.29|0
1632406690000|2021-09-23 14:18:10|217.51|215.91|216.89|215.29|217.51|215.91|216.89|215.29|0
1632406700000|2021-09-23 14:18:20|217.1|215.5|216.89|215.29|217.1|215.5|216.89|215.29|0
1632406710000|2021-09-23 14:18:30|217.1|215.5|217.71|216.11|217.71|216.11|217.1|215.5|0
1632406720000|2021-09-23 14:18:40|217.92|216.32|217.92|216.32|218.13|216.53|217.92|216.32|0
1632406730000|2021-09-23 14:18:50|218.13|216.53|218.13|216.53|218.33|216.73|218.13|216.53|0
1632406740000|2021-09-23 14:19:00|217.71|216.11|217.51|215.91|217.92|216.32|217.51|215.91|0
1632406750000|2021-09-23 14:19:10|217.3|215.7|217.3|215.7|217.3|215.7|217.3|215.7|0
1632406760000|2021-09-23 14:19:20|216.89|215.29|217.1|215.5|217.1|215.5|216.89|215.29|0
1632406770000|2021-09-23 14:19:30|216.89|215.29|217.51|215.91|217.51|215.91|216.89|215.29|0
1632406780000|2021-09-23 14:19:40|217.3|215.7|217.3|215.7|217.51|215.91|217.3|215.7|0
1632406790000|2021-09-23 14:19:50|217.51|215.91|217.71|216.11|217.71|216.11|217.3|215.7|0
1632406800000|2021-09-23 14:20:00|217.92|216.32|217.92|216.32|217.92|216.32|217.71|216.11|0
1632406810000|2021-09-23 14:20:10|218.12|216.52|218.12|216.52|218.33|216.73|218.12|216.52|0
1632406820000|2021-09-23 14:20:20|218.33|216.73|217.71|216.11|218.33|216.73|217.71|216.11|0
1632406830000|2021-09-23 14:20:30|217.51|215.91|218.12|216.52|218.12|216.52|217.3|215.7|0
1632406840000|2021-09-23 14:20:40|217.71|216.11|218.12|216.52|218.12|216.52|217.71|216.11|0
1632406850000|2021-09-23 14:20:50|217.92|216.32|218.33|216.73|218.33|216.73|217.71|216.11|0
1632406860000|2021-09-23 14:21:00|218.54|216.94|218.33|216.73|218.54|216.94|218.33|216.73|0
1632406870000|2021-09-23 14:21:10|218.54|216.94|218.95|217.35|218.95|217.35|218.54|216.94|0
1632406880000|2021-09-23 14:21:20|219.15|217.55|218.95|217.35|219.15|217.55|218.95|217.35|0
1632406890000|2021-09-23 14:21:30|219.05|217.45|219.15|217.55|219.15|217.55|218.54|216.94|0
1632406910000|2021-09-23 14:21:50|219.36|217.76|219.36|217.76|219.36|217.76|219.15|217.55|0
1632406920000|2021-09-23 14:22:00|219.15|217.55|219.57|217.97|219.57|217.97|219.15|217.55|0
1632406930000|2021-09-23 14:22:10|219.36|217.76|219.57|217.97|219.57|217.97|219.36|217.76|0
1632406940000|2021-09-23 14:22:20|219.36|217.76|219.15|217.55|219.36|217.76|219.15|217.55|0
1632406950000|2021-09-23 14:22:30|219.57|217.97|219.56|217.96|219.77|218.17|219.56|217.96|0
1632406960000|2021-09-23 14:22:40|219.77|218.17|219.36|217.76|219.77|218.17|219.36|217.76|0
1632406970000|2021-09-23 14:22:50|219.25|217.65|219.36|217.76|219.36|217.76|219.25|217.65|0
1632406980000|2021-09-23 14:23:00|219.77|218.17|219.98|218.38|219.98|218.38|219.77|218.17|0
1632406990000|2021-09-23 14:23:10|219.77|218.17|219.98|218.38|219.98|218.38|219.56|217.96|0
1632407000000|2021-09-23 14:23:20|219.77|218.17|219.77|218.17|219.77|218.17|219.77|218.17|0
1632407010000|2021-09-23 14:23:30|219.56|217.96|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407020000|2021-09-23 14:23:40|219.36|217.76|219.77|218.17|219.98|218.38|219.36|217.76|0
1632407030000|2021-09-23 14:23:50|219.98|218.38|219.77|218.17|219.98|218.38|219.77|218.17|0
1632407040000|2021-09-23 14:24:00|219.98|218.38|219.98|218.38|219.98|218.38|219.98|218.38|0
1632407050000|2021-09-23 14:24:10|220.18|218.58|220.6|219|220.6|219|220.18|218.58|0
1632407060000|2021-09-23 14:24:20|220.39|218.79|219.77|218.17|220.39|218.79|219.77|218.17|0
1632407070000|2021-09-23 14:24:30|219.56|217.96|219.98|218.38|219.98|218.38|219.36|217.76|0
1632407080000|2021-09-23 14:24:40|219.77|218.17|219.77|218.17|219.77|218.17|219.77|218.17|0
1632407090000|2021-09-23 14:24:50|219.56|217.96|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407100000|2021-09-23 14:25:00|219.77|218.17|219.98|218.38|219.98|218.38|219.77|218.17|0
1632407110000|2021-09-23 14:25:10|219.77|218.17|219.98|218.38|220.18|218.58|219.77|218.17|0
1632407120000|2021-09-23 14:25:20|220.18|218.58|220.39|218.79|220.39|218.79|220.18|218.58|0
1632407130000|2021-09-23 14:25:30|220.59|218.99|221.42|219.82|221.42|219.82|220.59|218.99|0
1632407140000|2021-09-23 14:25:40|221.22|219.62|221.63|220.03|221.63|220.03|221.22|219.62|0
1632407150000|2021-09-23 14:25:50|221.42|219.82|220.59|218.99|221.42|219.82|220.59|218.99|0
1632407160000|2021-09-23 14:26:00|220.39|218.79|220.18|218.58|220.39|218.79|220.18|218.58|0
1632407170000|2021-09-23 14:26:10|219.97|218.37|219.97|218.37|220.18|218.58|219.97|218.37|0
1632407180000|2021-09-23 14:26:20|220.18|218.58|220.39|218.79|220.59|218.99|220.18|218.58|0
1632407190000|2021-09-23 14:26:30|220.59|218.99|220.59|218.99|220.8|219.2|220.59|218.99|0
1632407200000|2021-09-23 14:26:40|220.8|219.2|220.39|218.79|220.8|219.2|220.39|218.79|0
1632407210000|2021-09-23 14:26:50|220.18|218.58|219.97|218.37|220.18|218.58|219.77|218.17|0
1632407220000|2021-09-23 14:27:00|220.18|218.58|219.97|218.37|220.18|218.58|219.97|218.37|0
1632407230000|2021-09-23 14:27:10|219.77|218.17|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407240000|2021-09-23 14:27:20|219.35|217.75|219.56|217.96|219.56|217.96|219.35|217.75|0
1632407250000|2021-09-23 14:27:30|219.77|218.17|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407260000|2021-09-23 14:27:40|219.77|218.17|219.97|218.37|219.97|218.37|219.77|218.17|0
1632407270000|2021-09-23 14:27:50|219.77|218.17|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407280000|2021-09-23 14:28:00|219.35|217.75|219.15|217.55|219.35|217.75|219.15|217.55|0
1632407290000|2021-09-23 14:28:10|218.94|217.34|219.15|217.55|219.15|217.55|218.94|217.34|0
1632407300000|2021-09-23 14:28:20|218.94|217.34|219.35|217.75|219.35|217.75|218.94|217.34|0
1632407310000|2021-09-23 14:28:30|219.56|217.96|219.15|217.55|219.56|217.96|219.15|217.55|0
1632407320000|2021-09-23 14:28:40|219.35|217.75|219.35|217.75|219.35|217.75|218.94|217.34|0
1632407330000|2021-09-23 14:28:50|218.94|217.34|219.35|217.75|219.35|217.75|218.94|217.34|0
1632407340000|2021-09-23 14:29:00|219.15|217.55|219.35|217.75|219.35|217.75|219.15|217.55|0
1632407350000|2021-09-23 14:29:10|219.56|217.96|219.56|217.96|219.56|217.96|219.56|217.96|0
1632407360000|2021-09-23 14:29:20|219.77|218.17|219.56|217.96|219.77|218.17|219.56|217.96|0
1632407370000|2021-09-23 14:29:30|219.35|217.75|219.56|217.96|219.56|217.96|219.35|217.75|0
1632407380000|2021-09-23 14:29:40|219.35|217.75|218.94|217.34|219.35|217.75|218.94|217.34|0
1632407390000|2021-09-23 14:29:50|218.73|217.13|218.73|217.13|218.73|217.13|218.73|217.13|0
1632407400000|2021-09-23 14:30:00|219.15|217.55|219.15|217.55|219.56|217.96|219.15|217.55|0
1632407410000|2021-09-23 14:30:10|218.94|217.34|218.94|217.34|219.15|217.55|218.94|217.34|0
1632407420000|2021-09-23 14:30:20|218.73|217.13|218.12|216.52|218.73|217.13|218.12|216.52|0
1632407430000|2021-09-23 14:30:30|217.91|216.31|217.91|216.31|217.91|216.31|217.91|216.31|0
1632407440000|2021-09-23 14:30:40|217.7|216.1|217.7|216.1|217.7|216.1|217.7|216.1|0
1632407450000|2021-09-23 14:30:50|217.91|216.31|217.29|215.69|217.91|216.31|217.09|215.49|0
1632407460000|2021-09-23 14:31:00|217.91|216.31|217.29|215.69|217.91|216.31|217.29|215.69|0
1632407470000|2021-09-23 14:31:10|217.5|215.9|216.88|215.28|217.5|215.9|216.88|215.28|0
1632407480000|2021-09-23 14:31:20|217.09|215.49|216.68|215.08|217.09|215.49|216.68|215.08|0
1632407490000|2021-09-23 14:31:30|216.47|214.87|216.26|214.66|216.68|215.08|216.26|214.66|0
1632407500000|2021-09-23 14:31:40|215.85|214.25|216.06|214.46|216.06|214.46|215.85|214.25|0
1632407510000|2021-09-23 14:31:50|216.26|214.66|216.26|214.66|216.26|214.66|216.26|214.66|0
1632407520000|2021-09-23 14:32:00|217.09|215.49|217.09|215.49|217.09|215.49|217.09|215.49|0
1632407530000|2021-09-23 14:32:10|216.88|215.28|217.29|215.69|217.29|215.69|216.88|215.28|0
1632407540000|2021-09-23 14:32:20|217.09|215.49|216.16|214.56|217.09|215.49|216.16|214.56|0
1632407550000|2021-09-23 14:32:30|217.21|215.61|217.54|215.94|217.54|215.94|217.01|215.41|0
1632407560000|2021-09-23 14:32:40|218.1|216.5|218.3|216.7|218.31|216.71|218.1|216.5|0
1632407570000|2021-09-23 14:32:50|218.1|216.5|218.51|216.91|218.51|216.91|218.1|216.5|0
1632407580000|2021-09-23 14:33:00|218.72|217.12|219.13|217.53|219.13|217.53|218.72|217.12|0
1632407590000|2021-09-23 14:33:10|218.92|217.32|218.71|217.11|218.92|217.32|218.71|217.11|0
1632407600000|2021-09-23 14:33:20|218.92|217.32|218.92|217.32|218.92|217.32|218.92|217.32|0
1632407610000|2021-09-23 14:33:30|218.71|217.11|218.92|217.32|218.92|217.32|218.71|217.11|0
1632407620000|2021-09-23 14:33:40|219.13|217.53|219.13|217.53|219.13|217.53|218.92|217.32|0
1632407630000|2021-09-23 14:33:50|219.12|217.52|218.92|217.32|219.33|217.73|218.92|217.32|0
1632407640000|2021-09-23 14:34:00|219.33|217.73|219.54|217.94|219.54|217.94|219.12|217.52|0
1632407650000|2021-09-23 14:34:10|219.33|217.73|219.54|217.94|219.54|217.94|219.12|217.52|0
1632407660000|2021-09-23 14:34:20|219.33|217.73|219.33|217.73|219.33|217.73|219.33|217.73|0
1632407670000|2021-09-23 14:34:30|219.54|217.94|219.12|217.52|219.54|217.94|219.12|217.52|0
1632407680000|2021-09-23 14:34:40|219.33|217.73|219.53|217.93|219.54|217.94|219.33|217.73|0
1632407690000|2021-09-23 14:34:50|219.74|218.14|219.33|217.73|219.74|218.14|219.33|217.73|0
1632407700000|2021-09-23 14:35:00|219.53|217.93|219.53|217.93|219.53|217.93|219.33|217.73|0
1632407710000|2021-09-23 14:35:10|219.74|218.14|219.33|217.73|219.74|218.14|219.33|217.73|0
1632407720000|2021-09-23 14:35:20|219.53|217.93|219.74|218.14|219.74|218.14|219.33|217.73|0
1632407730000|2021-09-23 14:35:30|219.95|218.35|220.36|218.76|220.36|218.76|219.95|218.35|0
1632407740000|2021-09-23 14:35:40|220.56|218.96|219.95|218.35|220.56|218.96|219.95|218.35|0
1632407750000|2021-09-23 14:35:50|220.36|218.76|219.95|218.35|220.36|218.76|219.95|218.35|0
1632407760000|2021-09-23 14:36:00|219.74|218.14|219.74|218.14|219.74|218.14|219.53|217.93|0
1632407770000|2021-09-23 14:36:10|219.94|218.34|220.15|218.55|220.15|218.55|219.94|218.34|0
1632407780000|2021-09-23 14:36:20|220.36|218.76|219.94|218.34|220.36|218.76|219.94|218.34|0
1632407790000|2021-09-23 14:36:30|219.74|218.14|219.94|218.34|220.15|218.55|219.74|218.14|0
1632407800000|2021-09-23 14:36:40|219.74|218.14|218.92|217.32|219.74|218.14|218.92|217.32|0
1632407810000|2021-09-23 14:36:50|219.12|217.52|218.71|217.11|219.12|217.52|218.71|217.11|0
1632407820000|2021-09-23 14:37:00|218.51|216.91|218.51|216.91|218.51|216.91|218.1|216.5|0
1632407830000|2021-09-23 14:37:10|218.3|216.7|217.89|216.29|218.3|216.7|217.89|216.29|0
1632407840000|2021-09-23 14:37:20|217.48|215.88|216.46|214.86|217.69|216.09|216.46|214.86|0
1632407850000|2021-09-23 14:37:30|216.66|215.06|216.56|214.96|216.66|215.06|216.46|214.86|0
1632407860000|2021-09-23 14:37:40|216.66|215.06|216.46|214.86|216.66|215.06|216.46|214.86|0
1632407870000|2021-09-23 14:37:50|216.66|215.06|216.46|214.86|216.66|215.06|216.46|214.86|0
1632407910000|2021-09-23 14:38:30|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632407920000|2021-09-23 14:38:40|216.46|214.86|216.46|214.86|216.46|214.86|216.46|214.86|0
1632407930000|2021-09-23 14:38:50|216.87|215.27|216.87|215.27|217.07|215.47|216.87|215.27|0
1632407940000|2021-09-23 14:39:00|216.66|215.06|216.05|214.45|216.66|215.06|216.05|214.45|0
1632407950000|2021-09-23 14:39:10|215.84|214.24|216.46|214.86|216.46|214.86|215.84|214.24|0
1632407960000|2021-09-23 14:39:20|216.66|215.06|217.27|215.67|217.27|215.67|216.66|215.06|0
1632407970000|2021-09-23 14:39:30|216.86|215.26|217.48|215.88|217.48|215.88|216.86|215.26|0
1632407980000|2021-09-23 14:39:40|217.27|215.67|217.89|216.29|217.89|216.29|217.27|215.67|0
1632407990000|2021-09-23 14:39:50|217.68|216.08|217.27|215.67|217.68|216.08|217.27|215.67|0
1632408000000|2021-09-23 14:40:00|217.48|215.88|218.3|216.7|218.3|216.7|217.48|215.88|0
1632408020000|2021-09-23 14:40:20|218.09|216.49|217.68|216.08|218.09|216.49|217.68|216.08|0
1632408030000|2021-09-23 14:40:30|217.89|216.29|217.89|216.29|218.3|216.7|217.89|216.29|0
1632408040000|2021-09-23 14:40:40|217.68|216.08|217.48|215.88|217.68|216.08|217.48|215.88|0
1632408050000|2021-09-23 14:40:50|217.68|216.08|217.48|215.88|217.68|216.08|217.48|215.88|0
1632408060000|2021-09-23 14:41:00|217.68|216.08|217.48|215.88|217.68|216.08|217.48|215.88|0
1632408070000|2021-09-23 14:41:10|217.68|216.08|217.68|216.08|217.68|216.08|217.68|216.08|0
1632408080000|2021-09-23 14:41:20|217.48|215.88|217.07|215.47|217.48|215.88|217.07|215.47|0
1632408090000|2021-09-23 14:41:30|216.86|215.26|217.07|215.47|217.07|215.47|216.86|215.26|0
1632408100000|2021-09-23 14:41:40|216.86|215.26|216.86|215.26|216.86|215.26|216.86|215.26|0
1632408110000|2021-09-23 14:41:50|217.07|215.47|217.27|215.67|217.27|215.67|217.07|215.47|0
1632408120000|2021-09-23 14:42:00|217.48|215.88|217.07|215.47|217.48|215.88|217.07|215.47|0
1632408130000|2021-09-23 14:42:10|217.48|215.88|217.07|215.47|217.48|215.88|217.07|215.47|0
1632408140000|2021-09-23 14:42:20|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632408150000|2021-09-23 14:42:30|217.48|215.88|217.27|215.67|217.48|215.88|217.27|215.67|0
1632408160000|2021-09-23 14:42:40|217.37|215.77|217.89|216.29|217.89|216.29|217.37|215.77|0
1632408170000|2021-09-23 14:42:50|218.09|216.49|217.89|216.29|218.09|216.49|217.89|216.29|0
1632408180000|2021-09-23 14:43:00|218.09|216.49|218.09|216.49|218.09|216.49|217.89|216.29|0
1632408190000|2021-09-23 14:43:10|217.89|216.29|217.89|216.29|217.89|216.29|217.89|216.29|0
1632408200000|2021-09-23 14:43:20|218.09|216.49|218.5|216.9|218.5|216.9|218.09|216.49|0
1632408210000|2021-09-23 14:43:30|218.3|216.7|218.09|216.49|218.3|216.7|218.09|216.49|0
1632408220000|2021-09-23 14:43:40|217.68|216.08|217.68|216.08|217.88|216.28|217.68|216.08|0
1632408230000|2021-09-23 14:43:50|217.47|215.87|217.07|215.47|217.47|215.87|217.07|215.47|0
1632408240000|2021-09-23 14:44:00|217.16|215.56|216.86|215.26|217.16|215.56|216.86|215.26|0
1632408250000|2021-09-23 14:44:10|217.07|215.47|217.27|215.67|217.27|215.67|217.07|215.47|0
1632408260000|2021-09-23 14:44:20|217.47|215.87|217.06|215.46|217.68|216.08|217.06|215.46|0
1632408270000|2021-09-23 14:44:30|216.86|215.26|216.86|215.26|217.06|215.46|216.86|215.26|0
1632408280000|2021-09-23 14:44:40|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632408290000|2021-09-23 14:44:50|216.86|215.26|216.66|215.06|217.06|215.46|216.66|215.06|0
1632408300000|2021-09-23 14:45:00|216.86|215.26|217.27|215.67|217.27|215.67|216.86|215.26|0
1632408310000|2021-09-23 14:45:10|217.06|215.46|217.27|215.67|217.47|215.87|217.06|215.46|0
1632408320000|2021-09-23 14:45:20|217.47|215.87|217.68|216.08|217.68|216.08|217.47|215.87|0
1632408330000|2021-09-23 14:45:30|217.88|216.28|217.68|216.08|218.09|216.49|217.68|216.08|0
1632408340000|2021-09-23 14:45:40|217.88|216.28|218.09|216.49|218.09|216.49|217.88|216.28|0
1632408350000|2021-09-23 14:45:50|218.29|216.69|218.09|216.49|218.29|216.69|218.09|216.49|0
1632408360000|2021-09-23 14:46:00|218.29|216.69|218.5|216.9|218.6|217|218.29|216.69|0
1632408370000|2021-09-23 14:46:10|218.29|216.69|217.88|216.28|218.29|216.69|217.88|216.28|0
1632408380000|2021-09-23 14:46:20|218.29|216.69|218.91|217.31|218.91|217.31|218.29|216.69|0
1632408390000|2021-09-23 14:46:30|219.11|217.51|219.11|217.51|219.32|217.72|218.91|217.31|0
1632408400000|2021-09-23 14:46:40|219.32|217.72|218.91|217.31|219.32|217.72|218.91|217.31|0
1632408410000|2021-09-23 14:46:50|218.8|217.2|218.7|217.1|218.8|217.2|218.5|216.9|0
1632408420000|2021-09-23 14:47:00|218.8|217.2|218.5|216.9|218.8|217.2|218.5|216.9|0
1632408430000|2021-09-23 14:47:10|218.7|217.1|219.11|217.51|219.11|217.51|218.7|217.1|0
1632408440000|2021-09-23 14:47:20|219.32|217.72|219.62|218.02|219.73|218.13|219.32|217.72|0
1632408450000|2021-09-23 14:47:30|219.52|217.92|219.93|218.33|219.93|218.33|219.52|217.92|0
1632408460000|2021-09-23 14:47:40|219.73|218.13|219.42|217.82|219.73|218.13|219.42|217.82|0
1632408470000|2021-09-23 14:47:50|219.52|217.92|219.93|218.33|219.93|218.33|219.52|217.92|0
1632408480000|2021-09-23 14:48:00|220.14|218.54|220.76|219.16|220.76|219.16|220.14|218.54|0
1632408490000|2021-09-23 14:48:10|220.96|219.36|221.17|219.57|221.17|219.57|220.96|219.36|0
1632408500000|2021-09-23 14:48:20|221.38|219.78|221.38|219.78|221.58|219.98|221.38|219.78|0
1632408510000|2021-09-23 14:48:30|221.58|219.98|221.79|220.19|221.79|220.19|221.38|219.78|0
1632408520000|2021-09-23 14:48:40|221.99|220.39|222.2|220.6|222.2|220.6|221.99|220.39|0
1632408530000|2021-09-23 14:48:50|222.41|220.81|222.2|220.6|222.41|220.81|222.2|220.6|0
1632408540000|2021-09-23 14:49:00|222.41|220.81|220.96|219.36|222.41|220.81|220.76|219.16|0
1632408550000|2021-09-23 14:49:10|220.76|219.16|220.76|219.16|220.76|219.16|220.76|219.16|0
1632408560000|2021-09-23 14:49:20|220.96|219.36|220.34|218.74|220.96|219.36|220.34|218.74|0
1632408570000|2021-09-23 14:49:30|220.96|219.36|221.37|219.77|221.37|219.77|220.96|219.36|0
1632408580000|2021-09-23 14:49:40|221.79|220.19|221.37|219.77|221.79|220.19|221.37|219.77|0
1632408590000|2021-09-23 14:49:50|221.58|219.98|221.79|220.19|221.79|220.19|221.58|219.98|0
1632408600000|2021-09-23 14:50:00|221.58|219.98|221.79|220.19|221.79|220.19|221.58|219.98|0
1632408610000|2021-09-23 14:50:10|222.2|220.6|222.82|221.22|222.82|221.22|222.2|220.6|0
1632408620000|2021-09-23 14:50:20|222.61|221.01|222.41|220.81|222.61|221.01|222.41|220.81|0
1632408630000|2021-09-23 14:50:30|221.79|220.19|221.99|220.39|221.99|220.39|221.79|220.19|0
1632408640000|2021-09-23 14:50:40|221.79|220.19|221.58|219.98|221.99|220.39|221.58|219.98|0
1632408650000|2021-09-23 14:50:50|221.37|219.77|221.17|219.57|221.37|219.77|221.17|219.57|0
1632408660000|2021-09-23 14:51:00|221.37|219.77|222.2|220.6|222.2|220.6|221.37|219.77|0
1632408670000|2021-09-23 14:51:10|222.4|220.8|222.61|221.01|222.82|221.22|222.4|220.8|0
1632408680000|2021-09-23 14:51:20|222.82|221.22|222.82|221.22|222.82|221.22|222.82|221.22|0
1632408690000|2021-09-23 14:51:30|222.92|221.32|222.82|221.22|222.92|221.32|222.61|221.01|0
1632408700000|2021-09-23 14:51:40|223.02|221.42|222.82|221.22|223.02|221.42|222.82|221.22|0
1632408710000|2021-09-23 14:51:50|223.02|221.42|223.23|221.63|223.23|221.63|223.02|221.42|0
1632408720000|2021-09-23 14:52:00|223.02|221.42|223.23|221.63|223.23|221.63|223.02|221.42|0
1632408730000|2021-09-23 14:52:10|223.44|221.84|223.02|221.42|223.44|221.84|223.02|221.42|0
1632408740000|2021-09-23 14:52:20|222.82|221.22|223.23|221.63|223.23|221.63|222.82|221.22|0
1632408750000|2021-09-23 14:52:30|223.02|221.42|223.02|221.42|223.02|221.42|223.02|221.42|0
1632408760000|2021-09-23 14:52:40|222.82|221.22|223.02|221.42|223.02|221.42|222.82|221.22|0
1632408770000|2021-09-23 14:52:50|222.82|221.22|222.82|221.22|223.02|221.42|222.82|221.22|0
1632408780000|2021-09-23 14:53:00|222.61|221.01|223.23|221.63|223.23|221.63|222.61|221.01|0
1632408790000|2021-09-23 14:53:10|223.44|221.84|223.23|221.63|223.44|221.84|223.23|221.63|0
1632408800000|2021-09-23 14:53:20|223.12|221.52|223.23|221.63|223.23|221.63|223.02|221.42|0
1632408810000|2021-09-23 14:53:30|223.02|221.42|223.23|221.63|223.23|221.63|223.02|221.42|0
1632408820000|2021-09-23 14:53:40|223.44|221.84|223.23|221.63|223.44|221.84|223.23|221.63|0
1632408830000|2021-09-23 14:53:50|223.02|221.42|223.23|221.63|223.23|221.63|223.02|221.42|0
1632408840000|2021-09-23 14:54:00|223.44|221.84|223.23|221.63|223.44|221.84|223.23|221.63|0
1632408850000|2021-09-23 14:54:10|223.44|221.84|223.64|222.04|223.64|222.04|223.44|221.84|0
1632408860000|2021-09-23 14:54:20|224.26|222.66|224.16|222.56|224.26|222.66|224.06|222.46|0
1632408870000|2021-09-23 14:54:30|224.47|222.87|224.26|222.66|224.47|222.87|224.26|222.66|0
1632408880000|2021-09-23 14:54:40|224.47|222.87|224.47|222.87|224.47|222.87|224.47|222.87|0
1632408900000|2021-09-23 14:55:00|224.26|222.66|224.06|222.46|224.26|222.66|224.06|222.46|0
1632408910000|2021-09-23 14:55:10|224.26|222.66|224.06|222.46|224.26|222.66|224.06|222.46|0
1632408920000|2021-09-23 14:55:20|223.85|222.25|223.85|222.25|224.06|222.46|223.85|222.25|0
1632408930000|2021-09-23 14:55:30|224.06|222.46|224.06|222.46|224.06|222.46|224.06|222.46|0
1632408940000|2021-09-23 14:55:40|223.64|222.04|223.23|221.63|223.64|222.04|223.02|221.42|0
1632408950000|2021-09-23 14:55:50|223.43|221.83|223.43|221.83|223.43|221.83|223.43|221.83|0
1632408960000|2021-09-23 14:56:00|223.23|221.63|223.64|222.04|223.64|222.04|223.23|221.63|0
1632408970000|2021-09-23 14:56:10|223.43|221.83|223.12|221.52|223.64|222.04|223.12|221.52|0
1632408980000|2021-09-23 14:56:20|223.02|221.42|223.43|221.83|223.43|221.83|223.02|221.42|0
1632408990000|2021-09-23 14:56:30|223.23|221.63|223.02|221.42|223.23|221.63|223.02|221.42|0
1632409000000|2021-09-23 14:56:40|223.23|221.63|223.43|221.83|223.43|221.83|223.23|221.63|0
1632409010000|2021-09-23 14:56:50|223.23|221.63|222.81|221.21|223.43|221.83|222.81|221.21|0
1632409020000|2021-09-23 14:57:00|222.61|221.01|222.61|221.01|222.81|221.21|222.61|221.01|0
1632409030000|2021-09-23 14:57:10|222.81|221.21|221.99|220.39|222.81|221.21|221.99|220.39|0
1632409040000|2021-09-23 14:57:20|221.78|220.18|221.99|220.39|221.99|220.39|221.78|220.18|0
1632409050000|2021-09-23 14:57:30|222.19|220.59|222.4|220.8|222.4|220.8|222.19|220.59|0
1632409060000|2021-09-23 14:57:40|222.61|221.01|222.4|220.8|222.61|221.01|222.4|220.8|0
1632409070000|2021-09-23 14:57:50|222.19|220.59|222.4|220.8|222.4|220.8|222.19|220.59|0
1632409080000|2021-09-23 14:58:00|222.81|221.21|223.02|221.42|223.02|221.42|222.81|221.21|0
1632409090000|2021-09-23 14:58:10|223.22|221.62|223.22|221.62|223.22|221.62|223.22|221.62|0
1632409100000|2021-09-23 14:58:20|223.02|221.42|223.43|221.83|223.43|221.83|223.02|221.42|0
1632409110000|2021-09-23 14:58:30|223.22|221.62|223.43|221.83|223.43|221.83|223.22|221.62|0
1632409120000|2021-09-23 14:58:40|223.64|222.04|223.64|222.04|223.64|222.04|223.64|222.04|0
1632409130000|2021-09-23 14:58:50|223.43|221.83|223.43|221.83|223.43|221.83|223.43|221.83|0
1632409140000|2021-09-23 14:59:00|223.22|221.62|223.43|221.83|223.43|221.83|223.22|221.62|0
1632409150000|2021-09-23 14:59:10|223.32|221.72|223.22|221.62|223.43|221.83|223.02|221.42|0
1632409160000|2021-09-23 14:59:20|223.02|221.42|223.22|221.62|223.22|221.62|223.02|221.42|0
1632409170000|2021-09-23 14:59:30|223.43|221.83|223.02|221.42|223.43|221.83|223.02|221.42|0
1632409180000|2021-09-23 14:59:40|223.22|221.62|223.64|222.04|223.64|222.04|223.22|221.62|0
1632409190000|2021-09-23 14:59:50|223.43|221.83|223.43|221.83|223.43|221.83|223.43|221.83|0
1632409200000|2021-09-23 15:00:00|223.02|221.42|222.6|221|223.02|221.42|222.6|221|0
1632409210000|2021-09-23 15:00:10|222.4|220.8|221.98|220.38|222.4|220.8|221.78|220.18|0
1632409220000|2021-09-23 15:00:20|221.78|220.18|221.78|220.18|221.78|220.18|221.57|219.97|0
1632409230000|2021-09-23 15:00:30|222.19|220.59|221.98|220.38|222.4|220.8|221.98|220.38|0
1632409240000|2021-09-23 15:00:40|222.08|220.48|221.98|220.38|222.4|220.8|221.98|220.38|0
1632409250000|2021-09-23 15:00:50|222.19|220.59|221.98|220.38|222.19|220.59|221.78|220.18|0
1632409260000|2021-09-23 15:01:00|222.19|220.59|221.98|220.38|222.19|220.59|221.98|220.38|0
1632409270000|2021-09-23 15:01:10|222.19|220.59|221.78|220.18|222.19|220.59|221.78|220.18|0
1632409280000|2021-09-23 15:01:20|221.98|220.38|221.98|220.38|221.98|220.38|221.98|220.38|0
1632409290000|2021-09-23 15:01:30|222.19|220.59|222.19|220.59|222.19|220.59|221.98|220.38|0
1632409300000|2021-09-23 15:01:40|221.98|220.38|221.78|220.18|221.98|220.38|221.78|220.18|0
1632409310000|2021-09-23 15:01:50|221.98|220.38|221.78|220.18|221.98|220.38|221.78|220.18|0
1632409320000|2021-09-23 15:02:00|221.98|220.38|222.39|220.79|222.39|220.79|221.98|220.38|0
1632409330000|2021-09-23 15:02:10|222.6|221|222.6|221|222.81|221.21|222.6|221|0
1632409340000|2021-09-23 15:02:20|221.98|220.38|221.57|219.97|221.98|220.38|221.57|219.97|0
1632409350000|2021-09-23 15:02:30|221.77|220.17|221.36|219.76|221.77|220.17|221.36|219.76|0
1632409360000|2021-09-23 15:02:40|221.16|219.56|221.16|219.56|221.16|219.56|221.16|219.56|0
1632409370000|2021-09-23 15:02:50|220.95|219.35|220.74|219.14|220.95|219.35|220.74|219.14|0
1632409380000|2021-09-23 15:03:00|220.95|219.35|220.33|218.73|221.16|219.56|220.33|218.73|0
1632409390000|2021-09-23 15:03:10|220.54|218.94|220.54|218.94|220.54|218.94|220.33|218.73|0
1632409400000|2021-09-23 15:03:20|220.33|218.73|220.13|218.53|220.33|218.73|220.13|218.53|0
1632409410000|2021-09-23 15:03:30|220.33|218.73|220.33|218.73|220.33|218.73|220.33|218.73|0
1632409420000|2021-09-23 15:03:40|220.54|218.94|221.15|219.55|221.15|219.55|220.54|218.94|0
1632409430000|2021-09-23 15:03:50|220.74|219.14|220.95|219.35|220.95|219.35|220.74|219.14|0
1632409440000|2021-09-23 15:04:00|221.15|219.55|221.15|219.55|221.36|219.76|221.15|219.55|0
1632409450000|2021-09-23 15:04:10|221.36|219.76|221.77|220.17|221.77|220.17|221.36|219.76|0
1632409460000|2021-09-23 15:04:20|221.57|219.97|220.95|219.35|221.57|219.97|220.74|219.14|0
1632409470000|2021-09-23 15:04:30|220.74|219.14|220.74|219.14|220.74|219.14|220.74|219.14|0
1632409480000|2021-09-23 15:04:40|220.54|218.94|220.33|218.73|220.54|218.94|220.33|218.73|0
1632409490000|2021-09-23 15:04:50|220.12|218.52|219.92|218.32|220.12|218.52|219.92|218.32|0
1632409500000|2021-09-23 15:05:00|220.12|218.52|220.74|219.14|220.74|219.14|220.12|218.52|0
1632409510000|2021-09-23 15:05:10|220.95|219.35|220.95|219.35|221.15|219.55|220.95|219.35|0
1632409520000|2021-09-23 15:05:20|221.05|219.45|221.57|219.97|221.57|219.97|221.05|219.45|0
1632409530000|2021-09-23 15:05:30|221.77|220.17|221.15|219.55|221.77|220.17|221.15|219.55|0
1632409540000|2021-09-23 15:05:40|221.36|219.76|221.57|219.97|221.57|219.97|221.36|219.76|0
1632409550000|2021-09-23 15:05:50|221.36|219.76|221.77|220.17|221.77|220.17|221.36|219.76|0
1632409560000|2021-09-23 15:06:00|221.98|220.38|222.39|220.79|222.39|220.79|221.98|220.38|0
1632409570000|2021-09-23 15:06:10|222.18|220.58|221.98|220.38|222.18|220.58|221.98|220.38|0
1632409580000|2021-09-23 15:06:20|221.77|220.17|221.36|219.76|221.77|220.17|221.36|219.76|0
1632409590000|2021-09-23 15:06:30|221.15|219.55|221.15|219.55|221.15|219.55|220.95|219.35|0
1632409600000|2021-09-23 15:06:40|220.95|219.35|221.36|219.76|221.36|219.76|220.74|219.14|0
1632409610000|2021-09-23 15:06:50|221.56|219.96|221.36|219.76|221.56|219.96|221.36|219.76|0
1632409620000|2021-09-23 15:07:00|221.56|219.96|220.95|219.35|221.56|219.96|220.95|219.35|0
1632409630000|2021-09-23 15:07:10|220.74|219.14|220.53|218.93|220.74|219.14|220.53|218.93|0
1632409640000|2021-09-23 15:07:20|220.33|218.73|220.12|218.52|220.74|219.14|220.12|218.52|0
1632409650000|2021-09-23 15:07:30|219.71|218.11|220.12|218.52|220.12|218.52|219.71|218.11|0
1632409660000|2021-09-23 15:07:40|219.92|218.32|220.12|218.52|220.12|218.52|219.92|218.32|0
1632409670000|2021-09-23 15:07:50|220.33|218.73|220.53|218.93|220.53|218.93|220.33|218.73|0
1632409680000|2021-09-23 15:08:00|220.95|219.35|221.15|219.55|221.15|219.55|220.94|219.34|0
1632409690000|2021-09-23 15:08:10|221.36|219.76|220.74|219.14|221.36|219.76|220.74|219.14|0
1632409700000|2021-09-23 15:08:20|220.94|219.34|220.33|218.73|220.94|219.34|220.33|218.73|0
1632409710000|2021-09-23 15:08:30|219.92|218.32|219.5|217.9|219.92|218.32|219.3|217.7|0
1632409720000|2021-09-23 15:08:40|219.71|218.11|219.5|217.9|219.71|218.11|219.5|217.9|0
1632409730000|2021-09-23 15:08:50|219.3|217.7|219.3|217.7|219.3|217.7|219.3|217.7|0
1632409740000|2021-09-23 15:09:00|218.89|217.29|218.89|217.29|218.89|217.29|218.89|217.29|0
1632409750000|2021-09-23 15:09:10|219.09|217.49|219.5|217.9|219.5|217.9|219.09|217.49|0
1632409760000|2021-09-23 15:09:20|219.3|217.7|219.3|217.7|219.3|217.7|219.09|217.49|0
1632409770000|2021-09-23 15:09:30|219.09|217.49|219.09|217.49|219.09|217.49|218.89|217.29|0
1632409780000|2021-09-23 15:09:40|218.89|217.29|219.6|218|219.6|218|218.89|217.29|0
1632409790000|2021-09-23 15:09:50|219.71|218.11|219.71|218.11|219.71|218.11|219.71|218.11|0
1632409800000|2021-09-23 15:10:00|219.5|217.9|219.91|218.31|220.01|218.41|219.5|217.9|0
1632409810000|2021-09-23 15:10:10|219.5|217.9|219.71|218.11|219.71|218.11|219.3|217.7|0
1632409820000|2021-09-23 15:10:20|219.09|217.49|219.3|217.7|219.3|217.7|218.89|217.29|0
1632409830000|2021-09-23 15:10:30|219.71|218.11|219.71|218.11|219.71|218.11|219.71|218.11|0
1632409840000|2021-09-23 15:10:40|219.3|217.7|219.3|217.7|219.3|217.7|219.3|217.7|0
1632409850000|2021-09-23 15:10:50|219.5|217.9|219.5|217.9|219.5|217.9|219.5|217.9|0
1632409860000|2021-09-23 15:11:00|219.71|218.11|219.5|217.9|219.91|218.31|219.5|217.9|0
1632409870000|2021-09-23 15:11:10|219.71|218.11|220.12|218.52|220.32|218.72|219.71|218.11|0
1632409880000|2021-09-23 15:11:20|219.91|218.31|219.91|218.31|219.91|218.31|219.71|218.11|0
1632409890000|2021-09-23 15:11:30|220.12|218.52|220.32|218.72|220.32|218.72|220.12|218.52|0
1632409900000|2021-09-23 15:11:40|220.12|218.52|220.32|218.72|220.32|218.72|220.12|218.52|0
1632409910000|2021-09-23 15:11:50|220.53|218.93|220.53|218.93|220.53|218.93|220.32|218.72|0
1632409920000|2021-09-23 15:12:00|220.74|219.14|221.15|219.55|221.15|219.55|220.74|219.14|0
1632409930000|2021-09-23 15:12:10|221.35|219.75|221.35|219.75|221.35|219.75|221.15|219.55|0
1632409940000|2021-09-23 15:12:20|221.15|219.55|221.35|219.75|221.35|219.75|221.15|219.55|0
1632409950000|2021-09-23 15:12:30|220.94|219.34|221.15|219.55|221.15|219.55|220.94|219.34|0
1632409960000|2021-09-23 15:12:40|221.35|219.75|221.77|220.17|221.77|220.17|221.35|219.75|0
1632409970000|2021-09-23 15:12:50|221.56|219.96|221.56|219.96|221.56|219.96|221.35|219.75|0
1632409980000|2021-09-23 15:13:00|221.35|219.75|221.15|219.55|221.56|219.96|221.15|219.55|0
1632409990000|2021-09-23 15:13:10|221.35|219.75|221.15|219.55|221.35|219.75|221.15|219.55|0
1632410000000|2021-09-23 15:13:20|220.73|219.13|220.94|219.34|220.94|219.34|220.73|219.13|0
1632410010000|2021-09-23 15:13:30|220.73|219.13|220.94|219.34|220.94|219.34|220.73|219.13|0
1632410020000|2021-09-23 15:13:40|220.73|219.13|220.94|219.34|221.15|219.55|220.73|219.13|0
1632410030000|2021-09-23 15:13:50|220.73|219.13|220.53|218.93|220.73|219.13|220.53|218.93|0
1632410050000|2021-09-23 15:14:10|220.73|219.13|220.94|219.34|221.15|219.55|220.73|219.13|0
1632410070000|2021-09-23 15:14:30|220.73|219.13|220.73|219.13|220.94|219.34|220.73|219.13|0
1632410080000|2021-09-23 15:14:40|220.94|219.34|220.94|219.34|220.94|219.34|220.94|219.34|0
1632410090000|2021-09-23 15:14:50|220.73|219.13|220.73|219.13|220.73|219.13|220.73|219.13|0
1632410100000|2021-09-23 15:15:00|220.94|219.34|220.94|219.34|220.94|219.34|220.94|219.34|0
1632410110000|2021-09-23 15:15:10|220.53|218.93|220.53|218.93|220.53|218.93|220.32|218.72|0
1632410130000|2021-09-23 15:15:30|220.32|218.72|220.32|218.72|220.32|218.72|220.32|218.72|0
1632410150000|2021-09-23 15:15:50|220.21|218.61|219.7|218.1|220.21|218.61|219.7|218.1|0
1632410160000|2021-09-23 15:16:00|219.91|218.31|220.32|218.72|220.32|218.72|219.91|218.31|0
1632410170000|2021-09-23 15:16:10|220.53|218.93|220.32|218.72|220.53|218.93|220.32|218.72|0
1632410180000|2021-09-23 15:16:20|220.11|218.51|220.32|218.72|220.32|218.72|220.11|218.51|0
1632410190000|2021-09-23 15:16:30|219.91|218.31|220.32|218.72|220.32|218.72|219.91|218.31|0
1632410200000|2021-09-23 15:16:40|220.11|218.51|220.11|218.51|220.11|218.51|220.11|218.51|0
1632410210000|2021-09-23 15:16:50|219.91|218.31|219.7|218.1|219.91|218.31|219.7|218.1|0
1632410220000|2021-09-23 15:17:00|219.5|217.9|219.5|217.9|219.5|217.9|219.29|217.69|0
1632410230000|2021-09-23 15:17:10|219.29|217.69|219.29|217.69|219.5|217.9|219.29|217.69|0
1632410240000|2021-09-23 15:17:20|219.5|217.9|219.5|217.9|219.7|218.1|219.5|217.9|0
1632410250000|2021-09-23 15:17:30|219.7|218.1|219.29|217.69|219.7|218.1|219.29|217.69|0
1632410260000|2021-09-23 15:17:40|219.5|217.9|219.5|217.9|219.5|217.9|219.5|217.9|0
1632410270000|2021-09-23 15:17:50|219.7|218.1|219.5|217.9|220.11|218.51|219.5|217.9|0
1632410280000|2021-09-23 15:18:00|219.7|218.1|219.7|218.1|219.7|218.1|219.7|218.1|0
1632410290000|2021-09-23 15:18:10|219.49|217.89|220.32|218.72|220.32|218.72|219.49|217.89|0
1632410300000|2021-09-23 15:18:20|219.7|218.1|219.08|217.48|219.7|218.1|219.08|217.48|0
1632410310000|2021-09-23 15:18:30|219.29|217.69|219.08|217.48|219.29|217.69|219.08|217.48|0
1632410320000|2021-09-23 15:18:40|218.88|217.28|218.88|217.28|218.88|217.28|218.67|217.07|0
1632410330000|2021-09-23 15:18:50|218.47|216.87|218.47|216.87|218.67|217.07|218.47|216.87|0
1632410340000|2021-09-23 15:19:00|218.67|217.07|218.88|217.28|218.88|217.28|218.67|217.07|0
1632410350000|2021-09-23 15:19:10|219.08|217.48|219.08|217.48|219.29|217.69|219.08|217.48|0
1632410360000|2021-09-23 15:19:20|219.29|217.69|218.88|217.28|219.29|217.69|218.67|217.07|0
1632410370000|2021-09-23 15:19:30|218.47|216.87|218.47|216.87|218.67|217.07|218.47|216.87|0
1632410380000|2021-09-23 15:19:40|218.26|216.66|218.67|217.07|218.67|217.07|218.26|216.66|0
1632410390000|2021-09-23 15:19:50|218.47|216.87|218.06|216.46|218.67|217.07|218.06|216.46|0
1632410400000|2021-09-23 15:20:00|217.85|216.25|218.06|216.46|218.06|216.46|217.85|216.25|0
1632410410000|2021-09-23 15:20:10|217.65|216.05|217.65|216.05|217.65|216.05|217.03|215.43|0
1632410420000|2021-09-23 15:20:20|217.24|215.64|217.24|215.64|217.44|215.84|217.24|215.64|0
1632410430000|2021-09-23 15:20:30|217.03|215.43|216.83|215.23|217.03|215.43|216.83|215.23|0
1632410440000|2021-09-23 15:20:40|217.03|215.43|216.42|214.82|217.03|215.43|216.42|214.82|0
1632410450000|2021-09-23 15:20:50|217.44|215.84|216.62|215.02|217.44|215.84|216.62|215.02|0
1632410460000|2021-09-23 15:21:00|216.72|215.12|216.01|214.41|216.72|215.12|216.01|214.41|0
1632410470000|2021-09-23 15:21:10|216.21|214.61|216.62|215.02|216.62|215.02|216.21|214.61|0
1632410480000|2021-09-23 15:21:20|216.83|215.23|217.85|216.25|217.85|216.25|216.83|215.23|0
1632410490000|2021-09-23 15:21:30|218.05|216.45|218.05|216.45|218.05|216.45|217.85|216.25|0
1632410500000|2021-09-23 15:21:40|217.85|216.25|217.85|216.25|217.85|216.25|217.44|215.84|0
1632410510000|2021-09-23 15:21:50|217.64|216.04|217.44|215.84|217.64|216.04|217.23|215.63|0
1632410520000|2021-09-23 15:22:00|217.64|216.04|217.44|215.84|217.64|216.04|217.44|215.84|0
1632410530000|2021-09-23 15:22:10|216.83|215.23|215.8|214.2|216.83|215.23|215.8|214.2|0
1632410540000|2021-09-23 15:22:20|216.21|214.61|216.82|215.22|216.82|215.22|216.21|214.61|0
1632410550000|2021-09-23 15:22:30|216.62|215.02|216.62|215.02|216.62|215.02|216.62|215.02|0
1632410560000|2021-09-23 15:22:40|216.42|214.82|217.23|215.63|217.23|215.63|216.42|214.82|0
1632410570000|2021-09-23 15:22:50|217.44|215.84|217.44|215.84|217.44|215.84|217.23|215.63|0
1632410580000|2021-09-23 15:23:00|217.23|215.63|217.23|215.63|217.44|215.84|217.23|215.63|0
1632410590000|2021-09-23 15:23:10|217.03|215.43|217.64|216.04|217.64|216.04|217.03|215.43|0
1632410600000|2021-09-23 15:23:20|217.44|215.84|216.82|215.22|217.44|215.84|216.82|215.22|0
1632410620000|2021-09-23 15:23:40|217.03|215.43|216.82|215.22|217.03|215.43|216.82|215.22|0
1632410630000|2021-09-23 15:23:50|217.03|215.43|217.03|215.43|217.03|215.43|217.03|215.43|0
1632410640000|2021-09-23 15:24:00|217.23|215.63|217.03|215.43|217.23|215.63|217.03|215.43|0
1632410650000|2021-09-23 15:24:10|217.23|215.63|217.23|215.63|217.23|215.63|217.23|215.63|0
1632410660000|2021-09-23 15:24:20|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632410670000|2021-09-23 15:24:30|217.23|215.63|217.44|215.84|217.44|215.84|217.23|215.63|0
1632410680000|2021-09-23 15:24:40|217.64|216.04|217.44|215.84|217.64|216.04|217.44|215.84|0
1632410690000|2021-09-23 15:24:50|217.85|216.25|217.85|216.25|217.85|216.25|217.64|216.04|0
1632410700000|2021-09-23 15:25:00|217.44|215.84|217.64|216.04|217.64|216.04|217.44|215.84|0
1632410710000|2021-09-23 15:25:10|217.44|215.84|217.85|216.25|217.85|216.25|217.44|215.84|0
1632410720000|2021-09-23 15:25:20|218.05|216.45|218.26|216.66|218.46|216.86|218.05|216.45|0
1632410730000|2021-09-23 15:25:30|218.05|216.45|218.87|217.27|218.87|217.27|218.05|216.45|0
1632410740000|2021-09-23 15:25:40|219.08|217.48|219.08|217.48|219.08|217.48|219.08|217.48|0
1632410750000|2021-09-23 15:25:50|219.18|217.58|219.08|217.48|219.18|217.58|219.08|217.48|0
1632410760000|2021-09-23 15:26:00|218.87|217.27|218.87|217.27|218.87|217.27|218.87|217.27|0
1632410770000|2021-09-23 15:26:10|218.67|217.07|218.67|217.07|218.67|217.07|218.67|217.07|0
1632410780000|2021-09-23 15:26:20|218.46|216.86|218.46|216.86|218.46|216.86|218.26|216.66|0
1632410790000|2021-09-23 15:26:30|218.26|216.66|218.46|216.86|218.67|217.07|218.26|216.66|0
1632410800000|2021-09-23 15:26:40|218.67|217.07|218.67|217.07|218.67|217.07|218.46|216.86|0
1632410810000|2021-09-23 15:26:50|218.46|216.86|218.46|216.86|218.46|216.86|218.46|216.86|0
1632410820000|2021-09-23 15:27:00|218.67|217.07|218.25|216.65|218.67|217.07|218.25|216.65|0
1632410830000|2021-09-23 15:27:10|218.46|216.86|218.25|216.65|218.46|216.86|218.25|216.65|0
1632410840000|2021-09-23 15:27:20|218.46|216.86|218.46|216.86|218.46|216.86|218.25|216.65|0
1632410850000|2021-09-23 15:27:30|218.25|216.65|218.25|216.65|218.25|216.65|218.25|216.65|0
1632410860000|2021-09-23 15:27:40|218.46|216.86|218.87|217.27|218.87|217.27|218.46|216.86|0
1632410870000|2021-09-23 15:27:50|219.07|217.47|219.28|217.68|219.28|217.68|219.07|217.47|0
1632410880000|2021-09-23 15:28:00|219.07|217.47|219.07|217.47|219.07|217.47|218.87|217.27|0
1632410890000|2021-09-23 15:28:10|219.28|217.68|219.28|217.68|219.28|217.68|219.07|217.47|0
1632410900000|2021-09-23 15:28:20|219.49|217.89|219.49|217.89|219.69|218.09|219.49|217.89|0
1632410910000|2021-09-23 15:28:30|219.69|218.09|219.69|218.09|219.9|218.3|219.69|218.09|0
1632410920000|2021-09-23 15:28:40|220.1|218.5|220.51|218.91|220.51|218.91|220.1|218.5|0
1632410930000|2021-09-23 15:28:50|220.31|218.71|220.31|218.71|220.31|218.71|220.1|218.5|0
1632410940000|2021-09-23 15:29:00|220.51|218.91|219.9|218.3|220.51|218.91|219.9|218.3|0
1632410950000|2021-09-23 15:29:10|220.31|218.71|220.31|218.71|220.31|218.71|220.31|218.71|0
1632410960000|2021-09-23 15:29:20|220.51|218.91|220.31|218.71|220.51|218.91|220.31|218.71|0
1632410970000|2021-09-23 15:29:30|220.51|218.91|220.51|218.91|220.51|218.91|220.31|218.71|0
1632410980000|2021-09-23 15:29:40|220.72|219.12|220.72|219.12|220.72|219.12|220.72|219.12|0
1632410990000|2021-09-23 15:29:50|220.31|218.71|220.1|218.5|220.51|218.91|220.1|218.5|0
1632411000000|2021-09-23 15:30:00|220.31|218.71|219.99|218.39|220.31|218.71|219.9|218.3|0
1632411010000|2021-09-23 15:30:10|219.9|218.3|220.1|218.5|220.1|218.5|219.9|218.3|0
1632411020000|2021-09-23 15:30:20|220.31|218.71|219.69|218.09|220.51|218.91|219.69|218.09|0
1632411030000|2021-09-23 15:30:30|219.89|218.29|220.1|218.5|220.1|218.5|219.89|218.29|0
1632411040000|2021-09-23 15:30:40|220.31|218.71|220.92|219.32|220.92|219.32|220.31|218.71|0
1632411050000|2021-09-23 15:30:50|220.72|219.12|220.51|218.91|220.72|219.12|220.51|218.91|0
1632411060000|2021-09-23 15:31:00|220.72|219.12|220.31|218.71|220.72|219.12|220.31|218.71|0
1632411070000|2021-09-23 15:31:10|220.1|218.5|220.51|218.91|220.51|218.91|220.1|218.5|0
1632411080000|2021-09-23 15:31:20|220.72|219.12|220.72|219.12|220.92|219.32|220.72|219.12|0
1632411090000|2021-09-23 15:31:30|220.92|219.32|220.92|219.32|221.13|219.53|220.92|219.32|0
1632411100000|2021-09-23 15:31:40|221.13|219.53|221.75|220.15|221.75|220.15|221.13|219.53|0
1632411110000|2021-09-23 15:31:50|221.95|220.35|222.16|220.56|222.16|220.56|221.95|220.35|0
1632411120000|2021-09-23 15:32:00|221.75|220.15|221.54|219.94|221.75|220.15|221.34|219.74|0
1632411130000|2021-09-23 15:32:10|221.95|220.35|221.95|220.35|221.95|220.35|221.95|220.35|0
1632411140000|2021-09-23 15:32:20|222.16|220.56|221.75|220.15|222.16|220.56|221.75|220.15|0
1632411150000|2021-09-23 15:32:30|221.54|219.94|221.33|219.73|221.54|219.94|221.33|219.73|0
1632411160000|2021-09-23 15:32:40|221.54|219.94|221.33|219.73|221.54|219.94|221.33|219.73|0
1632411170000|2021-09-23 15:32:50|221.54|219.94|221.54|219.94|221.75|220.15|221.54|219.94|0
1632411180000|2021-09-23 15:33:00|221.33|219.73|221.54|219.94|221.54|219.94|221.33|219.73|0
1632411190000|2021-09-23 15:33:10|221.13|219.53|221.33|219.73|221.33|219.73|221.13|219.53|0
1632411200000|2021-09-23 15:33:20|221.54|219.94|221.54|219.94|221.54|219.94|221.33|219.73|0
1632411210000|2021-09-23 15:33:30|221.75|220.15|221.75|220.15|221.75|220.15|221.75|220.15|0
1632411220000|2021-09-23 15:33:40|221.85|220.25|221.95|220.35|221.95|220.35|221.75|220.15|0
1632411230000|2021-09-23 15:33:50|221.75|220.15|221.75|220.15|221.75|220.15|221.75|220.15|0
1632411240000|2021-09-23 15:34:00|221.95|220.35|221.75|220.15|221.95|220.35|221.75|220.15|0
1632411250000|2021-09-23 15:34:10|221.95|220.35|221.75|220.15|221.95|220.35|221.54|219.94|0
1632411260000|2021-09-23 15:34:20|221.95|220.35|222.16|220.56|222.16|220.56|221.95|220.35|0
1632411270000|2021-09-23 15:34:30|221.75|220.15|221.54|219.94|221.75|220.15|221.54|219.94|0
1632411280000|2021-09-23 15:34:40|221.33|219.73|220.92|219.32|221.33|219.73|220.92|219.32|0
1632411290000|2021-09-23 15:34:50|221.13|219.53|221.13|219.53|221.13|219.53|220.92|219.32|0
1632411300000|2021-09-23 15:35:00|220.71|219.11|220.51|218.91|220.92|219.32|220.51|218.91|0
1632411310000|2021-09-23 15:35:10|220.71|219.11|220.71|219.11|220.71|219.11|220.71|219.11|0
1632411320000|2021-09-23 15:35:20|220.92|219.32|220.51|218.91|220.92|219.32|220.51|218.91|0
1632411330000|2021-09-23 15:35:30|220.3|218.7|220.71|219.11|220.71|219.11|220.3|218.7|0
1632411340000|2021-09-23 15:35:40|221.13|219.53|221.13|219.53|221.13|219.53|220.92|219.32|0
1632411350000|2021-09-23 15:35:50|220.92|219.32|220.92|219.32|220.92|219.32|220.71|219.11|0
1632411360000|2021-09-23 15:36:00|221.13|219.53|221.13|219.53|221.33|219.73|221.13|219.53|0
1632411370000|2021-09-23 15:36:10|220.92|219.32|221.13|219.53|221.13|219.53|220.51|218.91|0
1632411380000|2021-09-23 15:36:20|221.54|219.94|220.92|219.32|221.54|219.94|220.92|219.32|0
1632411390000|2021-09-23 15:36:30|221.02|219.42|221.12|219.52|221.12|219.52|220.92|219.32|0
1632411400000|2021-09-23 15:36:40|220.92|219.32|221.12|219.52|221.12|219.52|220.92|219.32|0
1632411410000|2021-09-23 15:36:50|221.33|219.73|221.33|219.73|221.33|219.73|221.33|219.73|0
1632411420000|2021-09-23 15:37:00|221.12|219.52|221.33|219.73|221.33|219.73|221.12|219.52|0
1632411430000|2021-09-23 15:37:10|221.54|219.94|221.74|220.14|221.74|220.14|221.54|219.94|0
1632411440000|2021-09-23 15:37:20|221.54|219.94|221.54|219.94|221.54|219.94|221.33|219.73|0
1632411450000|2021-09-23 15:37:30|221.74|220.14|221.33|219.73|221.74|220.14|221.33|219.73|0
1632411460000|2021-09-23 15:37:40|221.54|219.94|221.54|219.94|221.54|219.94|221.54|219.94|0
1632411470000|2021-09-23 15:37:50|221.33|219.73|221.74|220.14|221.74|220.14|221.33|219.73|0
1632411480000|2021-09-23 15:38:00|222.16|220.56|221.74|220.14|222.16|220.56|221.74|220.14|0
1632411490000|2021-09-23 15:38:10|221.95|220.35|221.74|220.14|221.95|220.35|221.74|220.14|0
1632411500000|2021-09-23 15:38:20|221.54|219.94|221.95|220.35|221.95|220.35|221.54|219.94|0
1632411510000|2021-09-23 15:38:30|221.74|220.14|221.74|220.14|221.74|220.14|221.54|219.94|0
1632411520000|2021-09-23 15:38:40|221.95|220.35|222.36|220.76|222.36|220.76|221.74|220.14|0
1632411530000|2021-09-23 15:38:50|222.57|220.97|222.98|221.38|222.98|221.38|222.57|220.97|0
1632411540000|2021-09-23 15:39:00|222.77|221.17|222.77|221.17|222.77|221.17|222.77|221.17|0
1632411550000|2021-09-23 15:39:10|223.19|221.59|223.19|221.59|223.19|221.59|222.57|220.97|0
1632411560000|2021-09-23 15:39:20|222.98|221.38|222.98|221.38|223.19|221.59|222.98|221.38|0
1632411570000|2021-09-23 15:39:30|223.19|221.59|223.39|221.79|223.39|221.79|223.19|221.59|0
1632411580000|2021-09-23 15:39:40|223.29|221.69|223.39|221.79|223.39|221.79|223.19|221.59|0
1632411590000|2021-09-23 15:39:50|222.77|221.17|222.77|221.17|222.77|221.17|222.77|221.17|0
1632411600000|2021-09-23 15:40:00|222.57|220.97|221.95|220.35|222.57|220.97|221.95|220.35|0
1632411610000|2021-09-23 15:40:10|222.15|220.55|221.63|220.03|222.15|220.55|221.63|220.03|0
1632411620000|2021-09-23 15:40:20|221.74|220.14|221.53|219.93|221.74|220.14|221.33|219.73|0
1632411630000|2021-09-23 15:40:30|221.33|219.73|220.92|219.32|221.33|219.73|220.71|219.11|0
1632411640000|2021-09-23 15:40:40|220.5|218.9|220.5|218.9|220.5|218.9|220.3|218.7|0
1632411650000|2021-09-23 15:40:50|220.71|219.11|220.3|218.7|220.91|219.31|220.3|218.7|0
1632411660000|2021-09-23 15:41:00|220.5|218.9|221.12|219.52|221.12|219.52|220.3|218.7|0
1632411670000|2021-09-23 15:41:10|221.53|219.93|221.12|219.52|221.53|219.93|220.91|219.31|0
1632411680000|2021-09-23 15:41:20|221.33|219.73|221.12|219.52|221.33|219.73|221.12|219.52|0
1632411690000|2021-09-23 15:41:30|220.91|219.31|220.91|219.31|221.12|219.52|220.91|219.31|0
1632411700000|2021-09-23 15:41:40|221.12|219.52|221.12|219.52|221.12|219.52|221.12|219.52|0
1632411710000|2021-09-23 15:41:50|221.53|219.93|221.33|219.73|221.53|219.93|221.33|219.73|0
1632411720000|2021-09-23 15:42:00|221.53|219.93|220.91|219.31|221.53|219.93|220.91|219.31|0
1632411730000|2021-09-23 15:42:10|220.71|219.11|220.91|219.31|220.91|219.31|220.71|219.11|0
1632411750000|2021-09-23 15:42:30|220.71|219.11|219.88|218.28|220.71|219.11|219.88|218.28|0
1632411760000|2021-09-23 15:42:40|219.47|217.87|219.47|217.87|219.47|217.87|219.47|217.87|0
1632411770000|2021-09-23 15:42:50|219.68|218.08|219.47|217.87|219.68|218.08|219.27|217.67|0
1632411780000|2021-09-23 15:43:00|219.27|217.67|219.27|217.67|219.27|217.67|219.27|217.67|0
1632411790000|2021-09-23 15:43:10|219.47|217.87|219.68|218.08|220.09|218.49|219.47|217.87|0
1632411800000|2021-09-23 15:43:20|219.27|217.67|219.27|217.67|219.27|217.67|219.27|217.67|0
1632411810000|2021-09-23 15:43:30|219.06|217.46|218.86|217.26|219.06|217.46|218.86|217.26|0
1632411820000|2021-09-23 15:43:40|218.85|217.25|219.27|217.67|219.27|217.67|218.85|217.25|0
1632411830000|2021-09-23 15:43:50|219.47|217.87|219.27|217.67|219.47|217.87|219.27|217.67|0
1632411840000|2021-09-23 15:44:00|220.09|218.49|220.5|218.9|220.5|218.9|220.09|218.49|0
1632411850000|2021-09-23 15:44:10|220.71|219.11|220.5|218.9|220.71|219.11|220.29|218.69|0
1632411860000|2021-09-23 15:44:20|220.29|218.69|220.09|218.49|220.29|218.69|220.09|218.49|0
1632411870000|2021-09-23 15:44:30|220.29|218.69|220.29|218.69|220.29|218.69|220.19|218.59|0
1632411880000|2021-09-23 15:44:40|220.5|218.9|220.5|218.9|220.5|218.9|220.5|218.9|0
1632411890000|2021-09-23 15:44:50|220.29|218.69|220.09|218.49|220.29|218.69|220.09|218.49|0
1632411900000|2021-09-23 15:45:00|219.88|218.28|219.47|217.87|220.09|218.49|219.26|217.66|0
1632411910000|2021-09-23 15:45:10|220.09|218.49|220.09|218.49|220.09|218.49|219.98|218.38|0
1632411920000|2021-09-23 15:45:20|219.88|218.28|220.09|218.49|220.09|218.49|219.88|218.28|0
1632411930000|2021-09-23 15:45:30|220.29|218.69|220.29|218.69|220.5|218.9|220.29|218.69|0
1632411940000|2021-09-23 15:45:40|220.5|218.9|220.5|218.9|220.5|218.9|220.5|218.9|0
1632411950000|2021-09-23 15:45:50|220.7|219.1|220.5|218.9|220.7|219.1|220.5|218.9|0
1632411960000|2021-09-23 15:46:00|220.29|218.69|220.5|218.9|220.5|218.9|220.29|218.69|0
1632411970000|2021-09-23 15:46:10|220.7|219.1|220.7|219.1|220.7|219.1|220.5|218.9|0
1632411980000|2021-09-23 15:46:20|220.5|218.9|220.7|219.1|220.7|219.1|220.5|218.9|0
1632411990000|2021-09-23 15:46:30|220.91|219.31|220.91|219.31|220.91|219.31|220.7|219.1|0
1632412000000|2021-09-23 15:46:40|220.5|218.9|220.5|218.9|220.5|218.9|220.5|218.9|0
1632412010000|2021-09-23 15:46:50|220.29|218.69|220.29|218.69|220.29|218.69|220.29|218.69|0
1632412020000|2021-09-23 15:47:00|220.09|218.49|220.09|218.49|220.29|218.69|220.09|218.49|0
1632412030000|2021-09-23 15:47:10|219.88|218.28|220.09|218.49|220.09|218.49|219.67|218.07|0
1632412040000|2021-09-23 15:47:20|220.29|218.69|219.67|218.07|220.29|218.69|219.67|218.07|0
1632412050000|2021-09-23 15:47:30|219.88|218.28|220.29|218.69|220.5|218.9|219.88|218.28|0
1632412060000|2021-09-23 15:47:40|220.7|219.1|219.88|218.28|220.7|219.1|219.88|218.28|0
1632412070000|2021-09-23 15:47:50|219.67|218.07|219.67|218.07|219.67|218.07|219.67|218.07|0
1632412080000|2021-09-23 15:48:00|219.88|218.28|219.47|217.87|219.88|218.28|219.47|217.87|0
1632412090000|2021-09-23 15:48:10|218.85|217.25|219.06|217.46|219.26|217.66|218.85|217.25|0
1632412100000|2021-09-23 15:48:20|219.26|217.66|219.06|217.46|219.26|217.66|219.06|217.46|0
1632412110000|2021-09-23 15:48:30|219.26|217.66|219.26|217.66|219.26|217.66|219.26|217.66|0
1632412120000|2021-09-23 15:48:40|218.85|217.25|218.85|217.25|218.85|217.25|218.64|217.04|0
1632412130000|2021-09-23 15:48:50|219.06|217.46|219.26|217.66|219.26|217.66|219.06|217.46|0
1632412140000|2021-09-23 15:49:00|219.06|217.46|219.06|217.46|219.26|217.66|219.06|217.46|0
1632412150000|2021-09-23 15:49:10|218.85|217.25|218.85|217.25|218.85|217.25|218.44|216.84|0
1632412160000|2021-09-23 15:49:20|218.95|217.35|219.26|217.66|219.26|217.66|218.95|217.35|0
1632412170000|2021-09-23 15:49:30|219.47|217.87|219.47|217.87|219.67|218.07|219.47|217.87|0
1632412180000|2021-09-23 15:49:40|219.05|217.45|219.26|217.66|219.26|217.66|219.05|217.45|0
1632412190000|2021-09-23 15:49:50|219.47|217.87|219.47|217.87|219.67|218.07|219.47|217.87|0
1632412200000|2021-09-23 15:50:00|220.08|218.48|220.49|218.89|220.49|218.89|219.88|218.28|0
1632412210000|2021-09-23 15:50:10|220.29|218.69|220.08|218.48|220.29|218.69|220.08|218.48|0
1632412220000|2021-09-23 15:50:20|219.67|218.07|219.67|218.07|219.88|218.28|219.67|218.07|0
1632412230000|2021-09-23 15:50:30|219.47|217.87|219.47|217.87|219.47|217.87|219.26|217.66|0
1632412240000|2021-09-23 15:50:40|219.46|217.86|219.26|217.66|219.46|217.86|219.26|217.66|0
1632412250000|2021-09-23 15:50:50|219.46|217.86|219.26|217.66|219.46|217.86|219.05|217.45|0
1632412260000|2021-09-23 15:51:00|219.46|217.86|218.85|217.25|219.46|217.86|218.85|217.25|0
1632412270000|2021-09-23 15:51:10|219.05|217.45|219.46|217.86|219.46|217.86|219.05|217.45|0
1632412280000|2021-09-23 15:51:20|220.08|218.48|220.49|218.89|220.49|218.89|220.08|218.48|0
1632412290000|2021-09-23 15:51:30|220.29|218.69|219.67|218.07|220.29|218.69|219.67|218.07|0
1632412300000|2021-09-23 15:51:40|219.88|218.28|220.29|218.69|220.29|218.69|219.88|218.28|0
1632412310000|2021-09-23 15:51:50|220.49|218.89|220.49|218.89|220.49|218.89|220.49|218.89|0
1632412320000|2021-09-23 15:52:00|220.7|219.1|220.29|218.69|220.7|219.1|220.29|218.69|0
1632412330000|2021-09-23 15:52:10|220.08|218.48|220.08|218.48|220.18|218.58|220.08|218.48|0
1632412340000|2021-09-23 15:52:20|220.29|218.69|220.29|218.69|220.7|219.1|220.29|218.69|0
1632412350000|2021-09-23 15:52:30|221|219.4|220.9|219.3|221|219.4|220.9|219.3|0
1632412360000|2021-09-23 15:52:40|220.8|219.2|220.49|218.89|220.8|219.2|220.49|218.89|0
1632412370000|2021-09-23 15:52:50|220.7|219.1|220.49|218.89|220.7|219.1|220.29|218.69|0
1632412380000|2021-09-23 15:53:00|220.9|219.3|221.11|219.51|221.11|219.51|220.9|219.3|0
1632412390000|2021-09-23 15:53:10|221.32|219.72|220.7|219.1|221.32|219.72|220.7|219.1|0
1632412400000|2021-09-23 15:53:20|220.49|218.89|220.49|218.89|220.7|219.1|220.49|218.89|0
1632412410000|2021-09-23 15:53:30|220.29|218.69|220.29|218.69|220.29|218.69|220.08|218.48|0
1632412420000|2021-09-23 15:53:40|220.49|218.89|220.49|218.89|220.49|218.89|220.49|218.89|0
1632412430000|2021-09-23 15:53:50|220.29|218.69|221.11|219.51|221.11|219.51|220.29|218.69|0
1632412440000|2021-09-23 15:54:00|220.7|219.1|221.11|219.51|221.11|219.51|220.7|219.1|0
1632412450000|2021-09-23 15:54:10|221.32|219.72|221.31|219.71|221.32|219.72|221.31|219.71|0
1632412460000|2021-09-23 15:54:20|221.21|219.61|221.31|219.71|221.31|219.71|221.21|219.61|0
1632412470000|2021-09-23 15:54:30|221.11|219.51|221.11|219.51|221.11|219.51|221.11|219.51|0
1632412480000|2021-09-23 15:54:40|221.31|219.71|221.73|220.13|221.73|220.13|221.31|219.71|0
1632412490000|2021-09-23 15:54:50|221.93|220.33|221.93|220.33|222.14|220.54|221.93|220.33|0
1632412500000|2021-09-23 15:55:00|222.14|220.54|222.35|220.75|222.35|220.75|222.14|220.54|0
1632412510000|2021-09-23 15:55:10|222.45|220.85|223.38|221.78|223.38|221.78|222.45|220.85|0
1632412520000|2021-09-23 15:55:20|223.17|221.57|222.97|221.37|223.17|221.57|222.97|221.37|0
1632412530000|2021-09-23 15:55:30|222.55|220.95|222.76|221.16|222.76|221.16|222.55|220.95|0
1632412540000|2021-09-23 15:55:40|222.35|220.75|222.76|221.16|222.76|221.16|222.35|220.75|0
1632412560000|2021-09-23 15:56:00|222.55|220.95|222.35|220.75|222.76|221.16|222.35|220.75|0
1632412580000|2021-09-23 15:56:20|222.14|220.54|222.14|220.54|222.35|220.75|222.14|220.54|0
1632412590000|2021-09-23 15:56:30|222.35|220.75|222.34|220.74|222.35|220.75|222.34|220.74|0
1632412600000|2021-09-23 15:56:40|222.55|220.95|222.55|220.95|222.55|220.95|222.55|220.95|0
1632412610000|2021-09-23 15:56:50|222.76|221.16|222.55|220.95|222.76|221.16|222.55|220.95|0
1632412630000|2021-09-23 15:57:10|222.65|221.05|222.65|221.05|222.65|221.05|222.65|221.05|0
1632412640000|2021-09-23 15:57:20|222.76|221.16|222.76|221.16|222.76|221.16|222.76|221.16|0
1632412650000|2021-09-23 15:57:30|222.55|220.95|222.55|220.95|222.55|220.95|222.55|220.95|0
1632412660000|2021-09-23 15:57:40|222.76|221.16|222.55|220.95|222.76|221.16|222.55|220.95|0
1632412670000|2021-09-23 15:57:50|222.76|221.16|222.55|220.95|222.76|221.16|222.55|220.95|0
1632412680000|2021-09-23 15:58:00|222.76|221.16|222.76|221.16|222.76|221.16|222.55|220.95|0
1632412690000|2021-09-23 15:58:10|222.96|221.36|223.17|221.57|223.17|221.57|222.96|221.36|0
1632412700000|2021-09-23 15:58:20|222.96|221.36|222.96|221.36|222.96|221.36|222.76|221.16|0
1632412710000|2021-09-23 15:58:30|222.76|221.16|222.76|221.16|222.76|221.16|222.76|221.16|0
1632412720000|2021-09-23 15:58:40|222.96|221.36|223.17|221.57|223.17|221.57|222.96|221.36|0
1632412730000|2021-09-23 15:58:50|222.96|221.36|222.96|221.36|222.96|221.36|222.96|221.36|0
1632412740000|2021-09-23 15:59:00|223.17|221.57|223.17|221.57|223.17|221.57|223.17|221.57|0
1632412760000|2021-09-23 15:59:20|222.96|221.36|222.96|221.36|222.96|221.36|222.96|221.36|0
1632412770000|2021-09-23 15:59:30|223.17|221.57|223.17|221.57|223.17|221.57|222.96|221.36|0
1632412780000|2021-09-23 15:59:40|222.96|221.36|223.17|221.57|223.17|221.57|222.96|221.36|0
1632412790000|2021-09-23 15:59:50|222.96|221.36|223.17|221.57|223.17|221.57|222.96|221.36|0
1632412800000|2021-09-23 16:00:00|223.38|221.78|223.17|221.57|223.38|221.78|223.17|221.57|0
1632412810000|2021-09-23 16:00:10|223.38|221.78|223.17|221.57|223.38|221.78|223.17|221.57|0
1632412820000|2021-09-23 16:00:20|222.75|221.15|222.75|221.15|222.75|221.15|222.75|221.15|0
1632412830000|2021-09-23 16:00:30|222.55|220.95|222.55|220.95|222.75|221.15|222.55|220.95|0
1632412840000|2021-09-23 16:00:40|222.34|220.74|221.93|220.33|222.34|220.74|221.93|220.33|0
1632412850000|2021-09-23 16:00:50|222.13|220.53|222.34|220.74|222.55|220.95|222.13|220.53|0
1632412860000|2021-09-23 16:01:00|222.13|220.53|221.51|219.91|222.13|220.53|221.51|219.91|0
1632412870000|2021-09-23 16:01:10|221.72|220.12|221.31|219.71|221.72|220.12|221.31|219.71|0
1632412880000|2021-09-23 16:01:20|221.51|219.91|222.13|220.53|222.13|220.53|221.51|219.91|0
1632412890000|2021-09-23 16:01:30|221.93|220.33|221.93|220.33|222.13|220.53|221.93|220.33|0
1632412900000|2021-09-23 16:01:40|222.13|220.53|222.13|220.53|222.13|220.53|221.93|220.33|0
1632412910000|2021-09-23 16:01:50|222.34|220.74|221.93|220.33|222.34|220.74|221.93|220.33|0
1632412920000|2021-09-23 16:02:00|222.13|220.53|222.13|220.53|222.13|220.53|222.13|220.53|0
1632412930000|2021-09-23 16:02:10|222.34|220.74|222.34|220.74|222.34|220.74|222.23|220.63|0
1632412940000|2021-09-23 16:02:20|222.13|220.53|221.72|220.12|222.13|220.53|221.72|220.12|0
1632412950000|2021-09-23 16:02:30|221.93|220.33|221.72|220.12|221.93|220.33|221.72|220.12|0
1632412960000|2021-09-23 16:02:40|221.1|219.5|221.51|219.91|221.51|219.91|221.1|219.5|0
1632412970000|2021-09-23 16:02:50|221.72|220.12|221.72|220.12|221.72|220.12|221.51|219.91|0
1632412980000|2021-09-23 16:03:00|221.93|220.33|221.31|219.71|222.13|220.53|221.31|219.71|0
1632412990000|2021-09-23 16:03:10|221.51|219.91|221.31|219.71|221.51|219.91|221.31|219.71|0
1632413000000|2021-09-23 16:03:20|221.51|219.91|220.89|219.29|221.51|219.91|220.89|219.29|0
1632413010000|2021-09-23 16:03:30|221.1|219.5|221.1|219.5|221.31|219.71|221.1|219.5|0
1632413020000|2021-09-23 16:03:40|220.89|219.29|221.51|219.91|221.51|219.91|220.89|219.29|0
1632413030000|2021-09-23 16:03:50|221.31|219.71|220.89|219.29|221.31|219.71|220.89|219.29|0
1632413040000|2021-09-23 16:04:00|220.07|218.47|220.28|218.68|220.28|218.68|220.07|218.47|0
1632413050000|2021-09-23 16:04:10|220.07|218.47|219.86|218.26|220.07|218.47|219.86|218.26|0
1632413060000|2021-09-23 16:04:20|220.07|218.47|219.86|218.26|220.28|218.68|219.86|218.26|0
1632413070000|2021-09-23 16:04:30|220.07|218.47|220.48|218.88|220.48|218.88|220.07|218.47|0
1632413080000|2021-09-23 16:04:40|220.69|219.09|220.69|219.09|220.69|219.09|220.69|219.09|0
1632413090000|2021-09-23 16:04:50|220.48|218.88|220.89|219.29|220.89|219.29|220.48|218.88|0
1632413100000|2021-09-23 16:05:00|221.31|219.71|221.72|220.12|221.92|220.32|221.31|219.71|0
1632413110000|2021-09-23 16:05:10|221.92|220.32|222.34|220.74|222.34|220.74|221.92|220.32|0
1632413120000|2021-09-23 16:05:20|221.72|220.12|221.3|219.7|221.72|220.12|221.3|219.7|0
1632413130000|2021-09-23 16:05:30|221.1|219.5|221.1|219.5|221.1|219.5|221.1|219.5|0
1632413140000|2021-09-23 16:05:40|220.89|219.29|220.78|219.18|220.89|219.29|220.69|219.09|0
1632413150000|2021-09-23 16:05:50|220.89|219.29|221.3|219.7|221.3|219.7|220.89|219.29|0
1632413160000|2021-09-23 16:06:00|221.51|219.91|221.3|219.7|221.51|219.91|220.99|219.39|0
1632413170000|2021-09-23 16:06:10|221.51|219.91|220.99|219.39|221.51|219.91|220.89|219.29|0
1632413180000|2021-09-23 16:06:20|221.3|219.7|221.3|219.7|221.3|219.7|221.1|219.5|0
1632413190000|2021-09-23 16:06:30|221.1|219.5|221.1|219.5|221.1|219.5|220.89|219.29|0
1632413200000|2021-09-23 16:06:40|221.3|219.7|220.89|219.29|221.3|219.7|220.89|219.29|0
1632413210000|2021-09-23 16:06:50|220.69|219.09|220.27|218.67|220.69|219.09|220.27|218.67|0
1632413220000|2021-09-23 16:07:00|220.37|218.77|220.27|218.67|220.37|218.77|220.07|218.47|0
1632413230000|2021-09-23 16:07:10|220.48|218.88|220.48|218.88|220.68|219.08|220.48|218.88|0
1632413250000|2021-09-23 16:07:30|220.68|219.08|220.68|219.08|220.68|219.08|220.68|219.08|0
1632413260000|2021-09-23 16:07:40|220.89|219.29|220.89|219.29|220.89|219.29|220.89|219.29|0
1632413280000|2021-09-23 16:08:00|220.99|219.39|220.89|219.29|220.99|219.39|220.89|219.29|0
1632413290000|2021-09-23 16:08:10|220.68|219.08|220.68|219.08|220.68|219.08|220.68|219.08|0
1632413300000|2021-09-23 16:08:20|220.89|219.29|220.89|219.29|220.89|219.29|220.89|219.29|0
1632413310000|2021-09-23 16:08:30|221.1|219.5|221.1|219.5|221.1|219.5|221.1|219.5|0
1632413330000|2021-09-23 16:08:50|220.89|219.29|221.1|219.5|221.1|219.5|220.89|219.29|0
1632413340000|2021-09-23 16:09:00|220.89|219.29|220.89|219.29|220.89|219.29|220.89|219.29|0
1632413350000|2021-09-23 16:09:10|220.78|219.18|220.78|219.18|220.78|219.18|220.78|219.18|0
1632413360000|2021-09-23 16:09:20|220.89|219.29|220.68|219.08|220.89|219.29|220.68|219.08|0
1632413370000|2021-09-23 16:09:30|220.89|219.29|220.68|219.08|220.89|219.29|220.68|219.08|0
1632413380000|2021-09-23 16:09:40|220.48|218.88|220.48|218.88|220.48|218.88|220.48|218.88|0
1632413390000|2021-09-23 16:09:50|220.37|218.77|220.48|218.88|220.48|218.88|220.27|218.67|0
1632413400000|2021-09-23 16:10:00|220.68|219.08|220.68|219.08|220.68|219.08|220.68|219.08|0
1632413410000|2021-09-23 16:10:10|220.89|219.29|220.89|219.29|220.89|219.29|220.89|219.29|0
1632413420000|2021-09-23 16:10:20|220.68|219.08|220.48|218.88|220.68|219.08|220.48|218.88|0
1632413430000|2021-09-23 16:10:30|220.27|218.67|220.27|218.67|220.27|218.67|220.06|218.46|0
1632413440000|2021-09-23 16:10:40|220.48|218.88|220.48|218.88|220.48|218.88|220.48|218.88|0
1632413450000|2021-09-23 16:10:50|220.68|219.08|220.89|219.29|220.89|219.29|220.68|219.08|0
1632413460000|2021-09-23 16:11:00|220.68|219.08|220.89|219.29|220.89|219.29|220.68|219.08|0
1632413470000|2021-09-23 16:11:10|220.68|219.08|220.89|219.29|220.89|219.29|220.68|219.08|0
1632413480000|2021-09-23 16:11:20|220.68|219.08|220.68|219.08|220.68|219.08|220.68|219.08|0
1632413490000|2021-09-23 16:11:30|220.47|218.87|220.47|218.87|220.68|219.08|220.47|218.87|0
1632413510000|2021-09-23 16:11:50|220.27|218.67|220.68|219.08|220.68|219.08|220.27|218.67|0
1632413520000|2021-09-23 16:12:00|220.89|219.29|220.89|219.29|220.89|219.29|220.68|219.08|0
1632413540000|2021-09-23 16:12:20|220.68|219.08|220.89|219.29|220.89|219.29|220.68|219.08|0
1632413560000|2021-09-23 16:12:40|220.68|219.08|220.68|219.08|220.89|219.29|220.68|219.08|0
1632413570000|2021-09-23 16:12:50|220.89|219.29|220.89|219.29|220.89|219.29|220.89|219.29|0
1632413580000|2021-09-23 16:13:00|221.09|219.49|221.3|219.7|221.3|219.7|221.09|219.49|0
1632413590000|2021-09-23 16:13:10|221.5|219.9|221.5|219.9|221.5|219.9|221.5|219.9|0
1632413600000|2021-09-23 16:13:20|221.71|220.11|222.33|220.73|222.33|220.73|221.71|220.11|0
1632413610000|2021-09-23 16:13:30|222.12|220.52|222.12|220.52|222.12|220.52|221.92|220.32|0
1632413620000|2021-09-23 16:13:40|222.74|221.14|222.74|221.14|222.74|221.14|222.74|221.14|0
1632413630000|2021-09-23 16:13:50|222.95|221.35|222.95|221.35|223.16|221.56|222.95|221.35|0
1632413640000|2021-09-23 16:14:00|222.74|221.14|222.74|221.14|222.74|221.14|222.54|220.94|0
1632413650000|2021-09-23 16:14:10|222.54|220.94|221.92|220.32|222.54|220.94|221.92|220.32|0
1632413660000|2021-09-23 16:14:20|222.33|220.73|221.92|220.32|222.33|220.73|221.92|220.32|0
1632413670000|2021-09-23 16:14:30|222.12|220.52|222.12|220.52|222.33|220.73|222.12|220.52|0
1632413680000|2021-09-23 16:14:40|221.92|220.32|222.12|220.52|222.12|220.52|221.81|220.21|0
1632413690000|2021-09-23 16:14:50|222.33|220.73|221.71|220.11|222.33|220.73|221.71|220.11|0
1632413700000|2021-09-23 16:15:00|221.92|220.32|222.12|220.52|222.12|220.52|221.92|220.32|0
1632413710000|2021-09-23 16:15:10|222.33|220.73|222.53|220.93|222.53|220.93|222.33|220.73|0
1632413720000|2021-09-23 16:15:20|222.74|221.14|222.74|221.14|222.74|221.14|222.53|220.93|0
1632413730000|2021-09-23 16:15:30|222.53|220.93|222.53|220.93|222.74|221.14|222.53|220.93|0
1632413740000|2021-09-23 16:15:40|222.74|221.14|222.95|221.35|222.95|221.35|222.74|221.14|0
1632413750000|2021-09-23 16:15:50|222.74|221.14|222.74|221.14|222.95|221.35|222.74|221.14|0
1632413760000|2021-09-23 16:16:00|222.53|220.93|222.53|220.93|222.53|220.93|222.53|220.93|0
1632413770000|2021-09-23 16:16:10|222.12|220.52|221.91|220.31|222.12|220.52|221.91|220.31|0
1632413780000|2021-09-23 16:16:20|221.71|220.11|221.09|219.49|221.71|220.11|221.09|219.49|0
1632413790000|2021-09-23 16:16:30|220.88|219.28|220.68|219.08|220.88|219.28|220.68|219.08|0
1632413800000|2021-09-23 16:16:40|220.88|219.28|221.09|219.49|221.09|219.49|220.88|219.28|0
1632413810000|2021-09-23 16:16:50|221.29|219.69|221.09|219.49|221.29|219.69|221.09|219.49|0
1632413820000|2021-09-23 16:17:00|220.88|219.28|221.09|219.49|221.09|219.49|220.88|219.28|0
1632413830000|2021-09-23 16:17:10|220.88|219.28|221.84|220.24|221.84|220.24|220.88|219.28|0
1632413840000|2021-09-23 16:17:20|222.05|220.45|222.25|220.65|222.25|220.65|222.05|220.45|0
1632413850000|2021-09-23 16:17:30|222.05|220.45|222.25|220.65|222.25|220.65|222.05|220.45|0
1632413860000|2021-09-23 16:17:40|222.05|220.45|222.25|220.65|222.25|220.65|222.05|220.45|0
1632413870000|2021-09-23 16:17:50|222.15|220.55|222.05|220.45|222.25|220.65|222.05|220.45|0
1632413880000|2021-09-23 16:18:00|222.25|220.65|222.05|220.45|222.25|220.65|222.05|220.45|0
1632413890000|2021-09-23 16:18:10|222.25|220.65|222.46|220.86|222.46|220.86|222.25|220.65|0
1632413900000|2021-09-23 16:18:20|222.67|221.07|222.87|221.27|223.08|221.48|222.67|221.07|0
1632413910000|2021-09-23 16:18:30|222.67|221.07|222.67|221.07|222.67|221.07|222.67|221.07|0
1632413930000|2021-09-23 16:18:50|222.87|221.27|222.87|221.27|222.87|221.27|222.87|221.27|0
1632413940000|2021-09-23 16:19:00|223.08|221.48|222.46|220.86|223.08|221.48|222.46|220.86|0
1632413950000|2021-09-23 16:19:10|222.67|221.07|222.25|220.65|222.67|221.07|222.25|220.65|0
1632413960000|2021-09-23 16:19:20|222.46|220.86|222.46|220.86|222.66|221.06|222.35|220.75|0
1632413970000|2021-09-23 16:19:30|222.66|221.06|222.46|220.86|222.87|221.27|222.46|220.86|0
1632413980000|2021-09-23 16:19:40|222.66|221.06|222.46|220.86|222.66|221.06|222.46|220.86|0
1632413990000|2021-09-23 16:19:50|222.25|220.65|222.25|220.65|222.25|220.65|222.25|220.65|0
1632414000000|2021-09-23 16:20:00|222.46|220.86|222.87|221.27|222.87|221.27|222.46|220.86|0
1632414010000|2021-09-23 16:20:10|222.66|221.06|222.46|220.86|222.66|221.06|222.46|220.86|0
1632414020000|2021-09-23 16:20:20|222.66|221.06|222.66|221.06|222.66|221.06|222.66|221.06|0
1632414040000|2021-09-23 16:20:40|223.08|221.48|222.87|221.27|223.08|221.48|222.87|221.27|0
1632414050000|2021-09-23 16:20:50|222.66|221.06|222.46|220.86|222.66|221.06|222.46|220.86|0
1632414060000|2021-09-23 16:21:00|222.66|221.06|222.66|221.06|222.66|221.06|222.46|220.86|0
1632414070000|2021-09-23 16:21:10|222.87|221.27|223.08|221.48|223.08|221.48|222.87|221.27|0
1632414080000|2021-09-23 16:21:20|223.28|221.68|223.28|221.68|223.28|221.68|223.28|221.68|0
1632414090000|2021-09-23 16:21:30|223.49|221.89|223.28|221.68|223.49|221.89|223.28|221.68|0
1632414100000|2021-09-23 16:21:40|223.49|221.89|223.49|221.89|223.49|221.89|223.49|221.89|0
1632414120000|2021-09-23 16:22:00|223.28|221.68|223.28|221.68|223.28|221.68|223.28|221.68|0
1632414130000|2021-09-23 16:22:10|223.49|221.89|223.07|221.47|223.49|221.89|223.07|221.47|0
1632414140000|2021-09-23 16:22:20|222.87|221.27|222.87|221.27|223.07|221.47|222.87|221.27|0
1632414160000|2021-09-23 16:22:40|223.07|221.47|222.87|221.27|223.07|221.47|222.87|221.27|0
1632414170000|2021-09-23 16:22:50|223.07|221.47|222.87|221.27|223.07|221.47|222.87|221.27|0
1632414180000|2021-09-23 16:23:00|222.66|221.06|222.66|221.06|222.66|221.06|222.66|221.06|0
1632414190000|2021-09-23 16:23:10|222.87|221.27|222.87|221.27|222.87|221.27|222.87|221.27|0
1632414200000|2021-09-23 16:23:20|222.66|221.06|222.87|221.27|222.87|221.27|222.66|221.06|0
1632414210000|2021-09-23 16:23:30|223.07|221.47|223.07|221.47|223.07|221.47|223.07|221.47|0
1632414240000|2021-09-23 16:24:00|223.28|221.68|222.97|221.37|223.28|221.68|222.87|221.27|0
1632414250000|2021-09-23 16:24:10|222.87|221.27|222.66|221.06|222.87|221.27|222.66|221.06|0
1632414260000|2021-09-23 16:24:20|222.45|220.85|222.45|220.85|222.45|220.85|222.45|220.85|0
1632414270000|2021-09-23 16:24:30|222.25|220.65|222.04|220.44|222.25|220.65|222.04|220.44|0
1632414280000|2021-09-23 16:24:40|221.84|220.24|221.84|220.24|221.84|220.24|221.84|220.24|0
1632414300000|2021-09-23 16:25:00|221.42|219.82|221.01|219.41|221.42|219.82|221.01|219.41|0
1632414310000|2021-09-23 16:25:10|220.81|219.21|220.19|218.59|220.81|219.21|220.19|218.59|0
1632414320000|2021-09-23 16:25:20|220.81|219.21|220.6|219|220.81|219.21|220.6|219|0
1632414330000|2021-09-23 16:25:30|220.4|218.8|220.6|219|220.6|219|220.4|218.8|0
1632414340000|2021-09-23 16:25:40|220.19|218.59|220.4|218.8|220.4|218.8|220.19|218.59|0
1632414350000|2021-09-23 16:25:50|220.81|219.21|221.63|220.03|221.63|220.03|220.81|219.21|0
1632414360000|2021-09-23 16:26:00|221.84|220.24|221.63|220.03|221.84|220.24|221.63|220.03|0
1632414380000|2021-09-23 16:26:20|221.84|220.24|221.83|220.23|222.04|220.44|221.83|220.23|0
1632414390000|2021-09-23 16:26:30|222.04|220.44|222.04|220.44|222.04|220.44|222.04|220.44|0
1632414410000|2021-09-23 16:26:50|222.25|220.65|222.25|220.65|222.25|220.65|222.25|220.65|0
1632414430000|2021-09-23 16:27:10|222.04|220.44|222.25|220.65|222.25|220.65|222.04|220.44|0
1632414440000|2021-09-23 16:27:20|222.66|221.06|223.07|221.47|223.07|221.47|222.45|220.85|0
1632414450000|2021-09-23 16:27:30|222.86|221.26|222.65|221.05|223.28|221.68|222.44|220.84|0
1632414460000|2021-09-23 16:27:40|222.44|220.84|222.23|220.63|222.44|220.84|222.23|220.63|0
1632414470000|2021-09-23 16:27:50|224.43|222.83|223.53|221.93|224.43|222.83|223.32|221.72|0
1632414480000|2021-09-23 16:28:00|223.32|221.72|223.32|221.72|223.32|221.72|223.32|221.72|0
1632414490000|2021-09-23 16:28:10|223.12|221.52|223.53|221.93|223.53|221.93|223.12|221.52|0
1632414500000|2021-09-23 16:28:20|223.32|221.72|223.12|221.52|223.32|221.72|223.12|221.52|0
1632414510000|2021-09-23 16:28:30|222.91|221.31|223.12|221.52|223.12|221.52|222.91|221.31|0
1632414520000|2021-09-23 16:28:40|223.32|221.72|223.73|222.13|223.73|222.13|223.32|221.72|0
1632414550000|2021-09-23 16:29:10|223.53|221.93|223.53|221.93|223.53|221.93|223.53|221.93|0
1632414570000|2021-09-23 16:29:30|223.73|222.13|223.53|221.93|223.73|222.13|223.53|221.93|0
1632414580000|2021-09-23 16:29:40|223.73|222.13|223.73|222.13|223.94|222.34|223.73|222.13|0
1632414590000|2021-09-23 16:29:50|223.94|222.34|223.94|222.34|223.94|222.34|223.94|222.34|0
1632414600000|2021-09-23 16:30:00|223.73|222.13|224.35|222.75|224.35|222.75|223.73|222.13|0
1632414610000|2021-09-23 16:30:10|224.14|222.54|223.94|222.34|224.14|222.54|223.94|222.34|0
1632414620000|2021-09-23 16:30:20|224.14|222.54|224.56|222.96|224.56|222.96|224.14|222.54|0
1632414630000|2021-09-23 16:30:30|224.76|223.16|224.97|223.37|224.97|223.37|224.76|223.16|0
1632414640000|2021-09-23 16:30:40|225.18|223.58|225.18|223.58|225.18|223.58|224.97|223.37|0
1632414660000|2021-09-23 16:31:00|224.76|223.16|224.76|223.16|224.97|223.37|224.76|223.16|0
1632414690000|2021-09-23 16:31:30|224.56|222.96|224.76|223.16|224.76|223.16|224.56|222.96|0
1632414700000|2021-09-23 16:31:40|224.56|222.96|224.35|222.75|224.56|222.96|224.35|222.75|0
1632414710000|2021-09-23 16:31:50|224.14|222.54|224.35|222.75|224.35|222.75|224.14|222.54|0
1632414720000|2021-09-23 16:32:00|224.56|222.96|224.56|222.96|224.56|222.96|224.56|222.96|0
1632414730000|2021-09-23 16:32:10|224.76|223.16|224.76|223.16|224.76|223.16|224.76|223.16|0
1632414740000|2021-09-23 16:32:20|224.97|223.37|224.97|223.37|224.97|223.37|224.97|223.37|0
1632414760000|2021-09-23 16:32:40|225.17|223.57|225.17|223.57|225.17|223.57|224.97|223.37|0
1632414770000|2021-09-23 16:32:50|224.97|223.37|224.76|223.16|224.97|223.37|224.76|223.16|0
1632414780000|2021-09-23 16:33:00|224.55|222.95|224.14|222.54|224.55|222.95|224.14|222.54|0
1632414790000|2021-09-23 16:33:10|224.35|222.75|224.35|222.75|224.35|222.75|224.35|222.75|0
1632414800000|2021-09-23 16:33:20|224.55|222.95|224.55|222.95|224.76|223.16|224.55|222.95|0
1632414810000|2021-09-23 16:33:30|224.35|222.75|224.55|222.95|224.55|222.95|224.35|222.75|0
1632414820000|2021-09-23 16:33:40|224.76|223.16|224.76|223.16|224.76|223.16|224.55|222.95|0
1632414830000|2021-09-23 16:33:50|224.55|222.95|224.55|222.95|224.55|222.95|224.55|222.95|0
1632414840000|2021-09-23 16:34:00|224.76|223.16|224.55|222.95|224.76|223.16|224.55|222.95|0
1632414850000|2021-09-23 16:34:10|224.45|222.85|224.35|222.75|224.45|222.85|224.35|222.75|0
1632414870000|2021-09-23 16:34:30|224.55|222.95|224.35|222.75|224.55|222.95|224.35|222.75|0
1632414880000|2021-09-23 16:34:40|224.55|222.95|224.55|222.95|224.55|222.95|224.55|222.95|0
1632414890000|2021-09-23 16:34:50|224.97|223.37|224.97|223.37|224.97|223.37|224.76|223.16|0
1632414930000|2021-09-23 16:35:30|224.76|223.16|224.76|223.16|224.76|223.16|224.76|223.16|0
1632414940000|2021-09-23 16:35:40|224.55|222.95|224.76|223.16|224.76|223.16|224.55|222.95|0
1632414950000|2021-09-23 16:35:50|224.97|223.37|224.97|223.37|224.97|223.37|224.97|223.37|0
1632414960000|2021-09-23 16:36:00|224.76|223.16|224.96|223.36|224.96|223.36|224.76|223.16|0
1632414970000|2021-09-23 16:36:10|225.17|223.57|224.96|223.36|225.17|223.57|224.96|223.36|0
1632414980000|2021-09-23 16:36:20|225.17|223.57|225.58|223.98|226|224.4|225.17|223.57|0
1632414990000|2021-09-23 16:36:30|226|224.4|226|224.4|226|224.4|225.79|224.19|0
1632415000000|2021-09-23 16:36:40|225.79|224.19|225.67|224.07|225.79|224.19|225.67|224.07|0
1632415010000|2021-09-23 16:36:50|225.47|223.87|225.47|223.87|225.67|224.07|225.47|223.87|0
1632415020000|2021-09-23 16:37:00|225.26|223.66|225.47|223.87|225.47|223.87|225.26|223.66|0
1632415030000|2021-09-23 16:37:10|225.26|223.66|225.26|223.66|225.47|223.87|225.26|223.66|0
1632415040000|2021-09-23 16:37:20|225.46|223.86|225.46|223.86|225.46|223.86|225.46|223.86|0
1632415050000|2021-09-23 16:37:30|225.67|224.07|225.67|224.07|225.67|224.07|225.67|224.07|0
1632415060000|2021-09-23 16:37:40|225.46|223.86|225.46|223.86|225.46|223.86|225.46|223.86|0
1632415070000|2021-09-23 16:37:50|225.05|223.45|225.26|223.66|225.26|223.66|225.05|223.45|0
1632415090000|2021-09-23 16:38:10|225.46|223.86|225.46|223.86|225.46|223.86|225.05|223.45|0
1632415110000|2021-09-23 16:38:30|225.26|223.66|225.26|223.66|225.26|223.66|225.26|223.66|0
1632415120000|2021-09-23 16:38:40|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1632415130000|2021-09-23 16:38:50|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1632415140000|2021-09-23 16:39:00|224.64|223.04|224.64|223.04|224.64|223.04|224.64|223.04|0
1632415150000|2021-09-23 16:39:10|224.22|222.62|224.43|222.83|224.43|222.83|224.22|222.62|0
1632415160000|2021-09-23 16:39:20|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1632415170000|2021-09-23 16:39:30|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1632415180000|2021-09-23 16:39:40|225.26|223.66|225.05|223.45|225.26|223.66|225.05|223.45|0
1632415190000|2021-09-23 16:39:50|225.15|223.55|225.26|223.66|225.26|223.66|225.05|223.45|0
1632415220000|2021-09-23 16:40:20|225.46|223.86|225.67|224.07|225.67|224.07|225.46|223.86|0
1632415250000|2021-09-23 16:40:50|225.88|224.28|225.88|224.28|225.88|224.28|225.88|224.28|0
1632415260000|2021-09-23 16:41:00|225.67|224.07|225.67|224.07|225.67|224.07|225.67|224.07|0
1632415270000|2021-09-23 16:41:10|225.46|223.86|225.67|224.07|225.67|224.07|225.46|223.86|0
1632415280000|2021-09-23 16:41:20|225.46|223.86|225.05|223.45|225.46|223.86|225.05|223.45|0
1632415290000|2021-09-23 16:41:30|225.25|223.65|225.25|223.65|225.25|223.65|225.25|223.65|0
1632415300000|2021-09-23 16:41:40|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1632415310000|2021-09-23 16:41:50|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1632415330000|2021-09-23 16:42:10|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1632415350000|2021-09-23 16:42:30|225.25|223.65|225.05|223.45|225.25|223.65|225.05|223.45|0
1632415360000|2021-09-23 16:42:40|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1632415370000|2021-09-23 16:42:50|224.63|223.03|224.84|223.24|224.84|223.24|224.63|223.03|0
1632415380000|2021-09-23 16:43:00|224.63|223.03|224.63|223.03|224.63|223.03|224.63|223.03|0
1632415390000|2021-09-23 16:43:10|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1632415400000|2021-09-23 16:43:20|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1632415410000|2021-09-23 16:43:30|224.84|223.24|225.05|223.45|225.05|223.45|224.84|223.24|0
1632415420000|2021-09-23 16:43:40|225.04|223.44|225.04|223.44|225.04|223.44|225.04|223.44|0
1632415430000|2021-09-23 16:43:50|224.84|223.24|225.04|223.44|225.04|223.44|224.84|223.24|0
1632415440000|2021-09-23 16:44:00|224.84|223.24|225.04|223.44|225.04|223.44|224.84|223.24|0
1632415450000|2021-09-23 16:44:10|225.25|223.65|225.04|223.44|225.25|223.65|225.04|223.44|0
1632415460000|2021-09-23 16:44:20|225.25|223.65|225.46|223.86|225.46|223.86|225.25|223.65|0
1632415470000|2021-09-23 16:44:30|225.67|224.07|225.67|224.07|225.67|224.07|225.67|224.07|0
1632415480000|2021-09-23 16:44:40|225.46|223.86|225.25|223.65|225.46|223.86|225.25|223.65|0
1632415490000|2021-09-23 16:44:50|225.46|223.86|225.67|224.07|225.67|224.07|225.46|223.86|0
1632415500000|2021-09-23 16:45:00|225.66|224.06|225.46|223.86|225.66|224.06|225.46|223.86|0
1632415510000|2021-09-23 16:45:10|225.66|224.06|225.66|224.06|225.87|224.27|225.66|224.06|0
1632415520000|2021-09-23 16:45:20|226.29|224.69|226.29|224.69|226.49|224.89|226.29|224.69|0
1632415540000|2021-09-23 16:45:40|226.49|224.89|226.7|225.1|226.7|225.1|226.49|224.89|0
1632415550000|2021-09-23 16:45:50|226.91|225.31|226.7|225.1|226.91|225.31|226.7|225.1|0
1632415560000|2021-09-23 16:46:00|226.49|224.89|226.08|224.48|226.7|225.1|226.08|224.48|0
1632415580000|2021-09-23 16:46:20|225.87|224.27|225.46|223.86|225.87|224.27|225.46|223.86|0
1632415610000|2021-09-23 16:46:50|225.25|223.65|225.25|223.65|225.25|223.65|225.25|223.65|0
1632415620000|2021-09-23 16:47:00|225.25|223.65|225.46|223.86|225.46|223.86|225.04|223.44|0
1632415630000|2021-09-23 16:47:10|225.66|224.06|225.76|224.16|225.76|224.16|225.66|224.06|0
1632415640000|2021-09-23 16:47:20|225.46|223.86|225.25|223.65|225.46|223.86|225.25|223.65|0
1632415650000|2021-09-23 16:47:30|225.04|223.44|225.04|223.44|225.04|223.44|225.04|223.44|0
1632415660000|2021-09-23 16:47:40|224.83|223.23|224.63|223.03|224.83|223.23|224.63|223.03|0
1632415670000|2021-09-23 16:47:50|224.42|222.82|224.42|222.82|224.42|222.82|224.42|222.82|0
1632415680000|2021-09-23 16:48:00|224.63|223.03|224.42|222.82|224.63|223.03|224.42|222.82|0
1632415690000|2021-09-23 16:48:10|224.63|223.03|224.83|223.23|224.83|223.23|224.63|223.03|0
1632415700000|2021-09-23 16:48:20|224.63|223.03|224.63|223.03|224.63|223.03|224.42|222.82|0
1632415710000|2021-09-23 16:48:30|224.83|223.23|225.04|223.44|225.04|223.44|224.83|223.23|0
1632415720000|2021-09-23 16:48:40|225.25|223.65|225.04|223.44|225.25|223.65|225.04|223.44|0
1632415740000|2021-09-23 16:49:00|225.25|223.65|225.25|223.65|225.25|223.65|225.25|223.65|0
1632415760000|2021-09-23 16:49:20|225.45|223.85|225.25|223.65|225.45|223.85|225.25|223.65|0
1632415770000|2021-09-23 16:49:30|225.04|223.44|225.45|223.85|225.45|223.85|225.04|223.44|0
1632415790000|2021-09-23 16:49:50|225.25|223.65|225.45|223.85|225.45|223.85|225.25|223.65|0
1632415800000|2021-09-23 16:50:00|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632415820000|2021-09-23 16:50:20|225.25|223.65|225.25|223.65|225.25|223.65|225.25|223.65|0
1632415830000|2021-09-23 16:50:30|225.45|223.85|225.45|223.85|225.45|223.85|225.45|223.85|0
1632415840000|2021-09-23 16:50:40|225.66|224.06|225.66|224.06|225.66|224.06|225.66|224.06|0
1632415850000|2021-09-23 16:50:50|225.87|224.27|225.87|224.27|225.87|224.27|225.87|224.27|0
1632415860000|2021-09-23 16:51:00|226.07|224.47|226.07|224.47|226.07|224.47|226.07|224.47|0
1632415880000|2021-09-23 16:51:20|225.87|224.27|225.87|224.27|225.87|224.27|225.87|224.27|0
1632415890000|2021-09-23 16:51:30|226.07|224.47|226.07|224.47|226.07|224.47|226.07|224.47|0
1632415900000|2021-09-23 16:51:40|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632415910000|2021-09-23 16:51:50|225.24|223.64|225.24|223.64|225.24|223.64|225.24|223.64|0
1632415920000|2021-09-23 16:52:00|225.45|223.85|225.87|224.27|225.87|224.27|225.45|223.85|0
1632415930000|2021-09-23 16:52:10|226.07|224.47|225.66|224.06|226.07|224.47|225.66|224.06|0
1632415940000|2021-09-23 16:52:20|225.45|223.85|225.45|223.85|225.45|223.85|225.45|223.85|0
1632415950000|2021-09-23 16:52:30|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632415960000|2021-09-23 16:52:40|225.66|224.06|225.87|224.27|225.87|224.27|225.66|224.06|0
1632415980000|2021-09-23 16:53:00|225.76|224.16|225.66|224.06|225.86|224.26|225.66|224.06|0
1632415990000|2021-09-23 16:53:10|225.86|224.26|225.86|224.26|225.86|224.26|225.86|224.26|0
1632416000000|2021-09-23 16:53:20|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632416010000|2021-09-23 16:53:30|225.66|224.06|225.66|224.06|225.66|224.06|225.66|224.06|0
1632416020000|2021-09-23 16:53:40|225.86|224.26|226.07|224.47|226.07|224.47|225.86|224.26|0
1632416040000|2021-09-23 16:54:00|226.28|224.68|226.07|224.47|226.28|224.68|226.07|224.47|0
1632416050000|2021-09-23 16:54:10|225.86|224.26|225.86|224.26|225.86|224.26|225.86|224.26|0
1632416060000|2021-09-23 16:54:20|225.66|224.06|226.01|224.41|226.21|224.61|225.66|224.06|0
1632416070000|2021-09-23 16:54:30|225.8|224.2|226.01|224.41|226.01|224.41|225.8|224.2|0
1632416090000|2021-09-23 16:54:50|226.21|224.61|226.01|224.41|226.21|224.61|226.01|224.41|0
1632416100000|2021-09-23 16:55:00|226.21|224.61|226.21|224.61|226.21|224.61|226.01|224.41|0
1632416110000|2021-09-23 16:55:10|226.42|224.82|226.42|224.82|226.42|224.82|226.42|224.82|0
1632416120000|2021-09-23 16:55:20|226.21|224.61|226.21|224.61|226.21|224.61|226.21|224.61|0
1632416130000|2021-09-23 16:55:30|226.42|224.82|226.42|224.82|226.42|224.82|226.42|224.82|0
1632416140000|2021-09-23 16:55:40|226.63|225.03|226.63|225.03|226.63|225.03|226.63|225.03|0
1632416150000|2021-09-23 16:55:50|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1632416160000|2021-09-23 16:56:00|226.42|224.82|226.42|224.82|226.42|224.82|226.42|224.82|0
1632416170000|2021-09-23 16:56:10|226.21|224.61|226|224.4|226.21|224.61|226|224.4|0
1632416180000|2021-09-23 16:56:20|226.21|224.61|226.21|224.61|226.21|224.61|226.21|224.61|0
1632416190000|2021-09-23 16:56:30|226|224.4|226|224.4|226|224.4|226|224.4|0
1632416210000|2021-09-23 16:56:50|225.8|224.2|226|224.4|226|224.4|225.8|224.2|0
1632416220000|2021-09-23 16:57:00|225.8|224.2|225.59|223.99|225.8|224.2|225.59|223.99|0
1632416230000|2021-09-23 16:57:10|225.38|223.78|224.97|223.37|225.38|223.78|224.97|223.37|0
1632416240000|2021-09-23 16:57:20|225.18|223.58|225.18|223.58|225.18|223.58|224.97|223.37|0
1632416250000|2021-09-23 16:57:30|224.97|223.37|224.77|223.17|224.97|223.37|224.77|223.17|0
1632416260000|2021-09-23 16:57:40|224.56|222.96|224.35|222.75|224.56|222.96|224.35|222.75|0
1632416270000|2021-09-23 16:57:50|224.15|222.55|223.73|222.13|224.15|222.55|223.53|221.93|0
1632416280000|2021-09-23 16:58:00|223.94|222.34|224.35|222.75|224.56|222.96|223.94|222.34|0
1632416290000|2021-09-23 16:58:10|224.45|222.85|224.56|222.96|224.56|222.96|224.45|222.85|0
1632416310000|2021-09-23 16:58:30|224.35|222.75|224.76|223.16|224.76|223.16|224.35|222.75|0
1632416320000|2021-09-23 16:58:40|224.56|222.96|224.76|223.16|224.76|223.16|224.56|222.96|0
1632416330000|2021-09-23 16:58:50|224.56|222.96|224.76|223.16|224.76|223.16|224.56|222.96|0
1632416340000|2021-09-23 16:59:00|224.56|222.96|224.56|222.96|224.76|223.16|224.56|222.96|0
1632416350000|2021-09-23 16:59:10|224.76|223.16|224.56|222.96|224.76|223.16|224.56|222.96|0
1632416360000|2021-09-23 16:59:20|224.76|223.16|223.94|222.34|224.76|223.16|223.94|222.34|0
1632416370000|2021-09-23 16:59:30|224.15|222.55|224.15|222.55|224.15|222.55|223.94|222.34|0
1632416380000|2021-09-23 16:59:40|224.35|222.75|224.56|222.96|224.56|222.96|224.35|222.75|0
1632416390000|2021-09-23 16:59:50|224.35|222.75|224.35|222.75|224.56|222.96|224.35|222.75|0
1632416400000|2021-09-23 17:00:00|224.14|222.54|224.56|222.96|224.76|223.16|224.14|222.54|0
1632416410000|2021-09-23 17:00:10|224.35|222.75|224.56|222.96|224.56|222.96|224.35|222.75|0
1632416420000|2021-09-23 17:00:20|224.14|222.54|224.35|222.75|224.35|222.75|224.14|222.54|0
1632416430000|2021-09-23 17:00:30|224.56|222.96|224.56|222.96|224.56|222.96|224.56|222.96|0
1632416440000|2021-09-23 17:00:40|224.35|222.75|224.35|222.75|224.35|222.75|224.35|222.75|0
1632416450000|2021-09-23 17:00:50|224.14|222.54|224.14|222.54|224.14|222.54|224.14|222.54|0
1632416460000|2021-09-23 17:01:00|224.45|222.85|224.97|223.37|224.97|223.37|224.45|222.85|0
1632416470000|2021-09-23 17:01:10|225.17|223.57|224.97|223.37|225.17|223.57|224.97|223.37|0
1632416480000|2021-09-23 17:01:20|224.76|223.16|224.76|223.16|224.76|223.16|224.76|223.16|0
1632416490000|2021-09-23 17:01:30|224.56|222.96|224.35|222.75|224.56|222.96|224.35|222.75|0
1632416500000|2021-09-23 17:01:40|224.56|222.96|224.56|222.96|224.56|222.96|224.35|222.75|0
1632416510000|2021-09-23 17:01:50|224.76|223.16|225.17|223.57|225.17|223.57|224.76|223.16|0
1632416520000|2021-09-23 17:02:00|225.38|223.78|225.17|223.57|225.38|223.78|225.17|223.57|0
1632416540000|2021-09-23 17:02:20|225.38|223.78|225.17|223.57|225.38|223.78|225.17|223.57|0
1632416550000|2021-09-23 17:02:30|225.38|223.78|225.59|223.99|225.59|223.99|225.38|223.78|0
1632416560000|2021-09-23 17:02:40|226|224.4|225.79|224.19|226|224.4|225.79|224.19|0
1632416570000|2021-09-23 17:02:50|225.59|223.99|225.59|223.99|225.59|223.99|225.59|223.99|0
1632416580000|2021-09-23 17:03:00|225.38|223.78|225.79|224.19|225.79|224.19|225.38|223.78|0
1632416600000|2021-09-23 17:03:20|226|224.4|225.79|224.19|226|224.4|225.79|224.19|0
1632416610000|2021-09-23 17:03:30|226|224.4|226|224.4|226|224.4|226|224.4|0
1632416620000|2021-09-23 17:03:40|225.79|224.19|226.2|224.6|226.2|224.6|225.79|224.19|0
1632416630000|2021-09-23 17:03:50|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632416640000|2021-09-23 17:04:00|226.2|224.6|226|224.4|226.2|224.6|226|224.4|0
1632416650000|2021-09-23 17:04:10|226.2|224.6|226.2|224.6|226.2|224.6|226.1|224.5|0
1632416660000|2021-09-23 17:04:20|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632416670000|2021-09-23 17:04:30|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1632416680000|2021-09-23 17:04:40|226.41|224.81|226.62|225.02|226.62|225.02|226.41|224.81|0
1632416700000|2021-09-23 17:05:00|226.82|225.22|226.82|225.22|226.82|225.22|226.62|225.02|0
1632416710000|2021-09-23 17:05:10|227.03|225.43|226.82|225.22|227.03|225.43|226.82|225.22|0
1632416720000|2021-09-23 17:05:20|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1632416730000|2021-09-23 17:05:30|226.41|224.81|226.41|224.81|226.62|225.02|226.41|224.81|0
1632416740000|2021-09-23 17:05:40|226.82|225.22|227.44|225.84|227.44|225.84|226.82|225.22|0
1632416750000|2021-09-23 17:05:50|227.24|225.64|227.65|226.05|227.65|226.05|227.24|225.64|0
1632416760000|2021-09-23 17:06:00|227.86|226.26|227.65|226.05|227.86|226.26|227.65|226.05|0
1632416770000|2021-09-23 17:06:10|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632416790000|2021-09-23 17:06:30|227.24|225.64|227.24|225.64|227.24|225.64|227.24|225.64|0
1632416800000|2021-09-23 17:06:40|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632416810000|2021-09-23 17:06:50|227.03|225.43|227.03|225.43|227.03|225.43|227.03|225.43|0
1632416820000|2021-09-23 17:07:00|226.82|225.22|227.44|225.84|227.65|226.05|226.82|225.22|0
1632416830000|2021-09-23 17:07:10|227.65|226.05|227.86|226.26|227.86|226.26|227.65|226.05|0
1632416840000|2021-09-23 17:07:20|227.96|226.36|228.06|226.46|228.06|226.46|227.96|226.36|0
1632416850000|2021-09-23 17:07:30|227.86|226.26|227.86|226.26|227.86|226.26|227.86|226.26|0
1632416860000|2021-09-23 17:07:40|227.65|226.05|227.65|226.05|227.65|226.05|227.65|226.05|0
1632416870000|2021-09-23 17:07:50|227.86|226.26|227.86|226.26|227.86|226.26|227.86|226.26|0
1632416880000|2021-09-23 17:08:00|227.65|226.05|227.65|226.05|227.65|226.05|227.65|226.05|0
1632416900000|2021-09-23 17:08:20|227.86|226.26|227.86|226.26|228.06|226.46|227.86|226.26|0
1632416910000|2021-09-23 17:08:30|228.06|226.46|228.06|226.46|228.06|226.46|228.06|226.46|0
1632416940000|2021-09-23 17:09:00|228.27|226.67|228.27|226.67|228.27|226.67|228.27|226.67|0
1632416950000|2021-09-23 17:09:10|228.48|226.88|228.89|227.29|229.1|227.5|228.48|226.88|0
1632416960000|2021-09-23 17:09:20|229.1|227.5|229.1|227.5|229.1|227.5|229.1|227.5|0
1632416970000|2021-09-23 17:09:30|229.31|227.71|229.31|227.71|229.31|227.71|229.31|227.71|0
1632416990000|2021-09-23 17:09:50|229.51|227.91|229.31|227.71|229.51|227.91|229.31|227.71|0
1632417000000|2021-09-23 17:10:00|229.1|227.5|228.68|227.08|229.1|227.5|228.68|227.08|0
1632417010000|2021-09-23 17:10:10|228.48|226.88|228.48|226.88|228.48|226.88|228.48|226.88|0
1632417020000|2021-09-23 17:10:20|228.37|226.77|228.27|226.67|228.48|226.88|228.27|226.67|0
1632417030000|2021-09-23 17:10:30|228.48|226.88|228.48|226.88|228.48|226.88|228.48|226.88|0
1632417040000|2021-09-23 17:10:40|228.68|227.08|228.48|226.88|228.68|227.08|228.48|226.88|0
1632417050000|2021-09-23 17:10:50|228.27|226.67|228.27|226.67|228.27|226.67|228.27|226.67|0
1632417060000|2021-09-23 17:11:00|228.06|226.46|228.06|226.46|228.06|226.46|228.06|226.46|0
1632417070000|2021-09-23 17:11:10|228.27|226.67|227.65|226.05|228.27|226.67|227.65|226.05|0
1632417080000|2021-09-23 17:11:20|227.44|225.84|227.23|225.63|227.44|225.84|227.23|225.63|0
1632417090000|2021-09-23 17:11:30|227.44|225.84|227.85|226.25|227.85|226.25|227.44|225.84|0
1632417100000|2021-09-23 17:11:40|227.65|226.05|227.85|226.25|227.85|226.25|227.65|226.05|0
1632417110000|2021-09-23 17:11:50|227.65|226.05|227.64|226.04|227.65|226.05|227.64|226.04|0
1632417120000|2021-09-23 17:12:00|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632417130000|2021-09-23 17:12:10|227.23|225.63|227.02|225.42|227.23|225.63|227.02|225.42|0
1632417140000|2021-09-23 17:12:20|226.82|225.22|227.23|225.63|227.23|225.63|226.82|225.22|0
1632417150000|2021-09-23 17:12:30|227.02|225.42|227.02|225.42|227.02|225.42|227.02|225.42|0
1632417160000|2021-09-23 17:12:40|226.82|225.22|227.02|225.42|227.02|225.42|226.82|225.22|0
1632417170000|2021-09-23 17:12:50|227.23|225.63|227.02|225.42|227.23|225.63|227.02|225.42|0
1632417180000|2021-09-23 17:13:00|227.23|225.63|227.23|225.63|227.23|225.63|227.23|225.63|0
1632417190000|2021-09-23 17:13:10|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632417200000|2021-09-23 17:13:20|227.23|225.63|227.23|225.63|227.23|225.63|227.23|225.63|0
1632417220000|2021-09-23 17:13:40|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632417240000|2021-09-23 17:14:00|227.64|226.04|227.64|226.04|227.64|226.04|227.44|225.84|0
1632417250000|2021-09-23 17:14:10|227.85|226.25|227.85|226.25|227.85|226.25|227.85|226.25|0
1632417270000|2021-09-23 17:14:30|228.06|226.46|228.06|226.46|228.06|226.46|227.85|226.25|0
1632417280000|2021-09-23 17:14:40|227.85|226.25|228.06|226.46|228.06|226.46|227.85|226.25|0
1632417290000|2021-09-23 17:14:50|227.85|226.25|227.85|226.25|227.85|226.25|227.85|226.25|0
1632417300000|2021-09-23 17:15:00|228.06|226.46|228.06|226.46|228.06|226.46|228.06|226.46|0
1632417330000|2021-09-23 17:15:30|227.85|226.25|228.47|226.87|228.47|226.87|227.85|226.25|0
1632417340000|2021-09-23 17:15:40|228.26|226.66|228.26|226.66|228.26|226.66|228.26|226.66|0
1632417350000|2021-09-23 17:15:50|228.36|226.76|228.06|226.46|228.36|226.76|228.06|226.46|0
1632417360000|2021-09-23 17:16:00|227.85|226.25|228.06|226.46|228.06|226.46|227.85|226.25|0
1632417380000|2021-09-23 17:16:20|227.85|226.25|227.85|226.25|227.85|226.25|227.85|226.25|0
1632417400000|2021-09-23 17:16:40|228.06|226.46|228.05|226.45|228.06|226.46|228.05|226.45|0
1632417410000|2021-09-23 17:16:50|228.26|226.66|228.26|226.66|228.26|226.66|228.26|226.66|0
1632417420000|2021-09-23 17:17:00|228.47|226.87|228.47|226.87|228.68|227.08|228.47|226.87|0
1632417430000|2021-09-23 17:17:10|228.68|227.08|228.88|227.28|228.88|227.28|228.68|227.08|0
1632417450000|2021-09-23 17:17:30|229.09|227.49|228.88|227.28|229.09|227.49|228.88|227.28|0
1632417460000|2021-09-23 17:17:40|228.68|227.08|228.68|227.08|228.68|227.08|228.47|226.87|0
1632417470000|2021-09-23 17:17:50|228.47|226.87|228.68|227.08|228.68|227.08|228.47|226.87|0
1632417480000|2021-09-23 17:18:00|228.47|226.87|228.47|226.87|228.47|226.87|228.47|226.87|0
1632417520000|2021-09-23 17:18:40|228.68|227.08|228.68|227.08|228.68|227.08|228.47|226.87|0
1632417530000|2021-09-23 17:18:50|228.88|227.28|228.68|227.08|228.88|227.28|228.68|227.08|0
1632417540000|2021-09-23 17:19:00|228.88|227.28|228.88|227.28|228.88|227.28|228.68|227.08|0
1632417550000|2021-09-23 17:19:10|229.09|227.49|229.09|227.49|229.09|227.49|229.09|227.49|0
1632417560000|2021-09-23 17:19:20|228.88|227.28|229.09|227.49|229.09|227.49|228.88|227.28|0
1632417570000|2021-09-23 17:19:30|229.3|227.7|229.3|227.7|229.3|227.7|229.3|227.7|0
1632417580000|2021-09-23 17:19:40|229.09|227.49|229.09|227.49|229.09|227.49|229.09|227.49|0
1632417600000|2021-09-23 17:20:00|228.88|227.28|228.88|227.28|228.88|227.28|228.88|227.28|0
1632417610000|2021-09-23 17:20:10|228.67|227.07|228.88|227.28|228.88|227.28|228.67|227.07|0
1632417620000|2021-09-23 17:20:20|228.67|227.07|228.67|227.07|228.67|227.07|228.67|227.07|0
1632417630000|2021-09-23 17:20:30|228.88|227.28|229.09|227.49|229.09|227.49|228.88|227.28|0
1632417640000|2021-09-23 17:20:40|228.88|227.28|229.09|227.49|229.09|227.49|228.88|227.28|0
1632417660000|2021-09-23 17:21:00|229.3|227.7|229.5|227.9|229.5|227.9|229.3|227.7|0
1632417670000|2021-09-23 17:21:10|229.3|227.7|229.3|227.7|229.3|227.7|229.3|227.7|0
1632417680000|2021-09-23 17:21:20|229.5|227.9|229.3|227.7|229.5|227.9|229.3|227.7|0
1632417710000|2021-09-23 17:21:50|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632417720000|2021-09-23 17:22:00|229.3|227.7|229.3|227.7|229.3|227.7|229.3|227.7|0
1632417730000|2021-09-23 17:22:10|229.29|227.69|229.29|227.69|229.29|227.69|229.29|227.69|0
1632417750000|2021-09-23 17:22:30|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632417780000|2021-09-23 17:23:00|229.29|227.69|229.29|227.69|229.29|227.69|229.29|227.69|0
1632417790000|2021-09-23 17:23:10|228.88|227.28|228.88|227.28|229.09|227.49|228.88|227.28|0
1632417800000|2021-09-23 17:23:20|228.67|227.07|228.26|226.66|228.67|227.07|228.26|226.66|0
1632417810000|2021-09-23 17:23:30|228.46|226.86|228.46|226.86|228.46|226.86|228.46|226.86|0
1632417820000|2021-09-23 17:23:40|228.67|227.07|228.88|227.28|228.88|227.28|228.67|227.07|0
1632417830000|2021-09-23 17:23:50|228.67|227.07|228.88|227.28|228.88|227.28|228.67|227.07|0
1632417840000|2021-09-23 17:24:00|229.09|227.49|228.88|227.28|229.09|227.49|228.88|227.28|0
1632417850000|2021-09-23 17:24:10|228.67|227.07|228.67|227.07|228.67|227.07|228.67|227.07|0
1632417860000|2021-09-23 17:24:20|228.88|227.28|228.67|227.07|228.88|227.28|228.67|227.07|0
1632417870000|2021-09-23 17:24:30|228.46|226.86|228.67|227.07|228.67|227.07|228.46|226.86|0
1632417880000|2021-09-23 17:24:40|228.88|227.28|228.88|227.28|228.88|227.28|228.88|227.28|0
1632417890000|2021-09-23 17:24:50|229.08|227.48|229.08|227.48|229.29|227.69|229.08|227.48|0
1632417920000|2021-09-23 17:25:20|228.88|227.28|228.88|227.28|228.88|227.28|228.88|227.28|0
1632417950000|2021-09-23 17:25:50|228.67|227.07|228.67|227.07|228.67|227.07|228.67|227.07|0
1632417960000|2021-09-23 17:26:00|228.88|227.28|228.88|227.28|228.88|227.28|228.67|227.07|0
1632417970000|2021-09-23 17:26:10|229.08|227.48|229.29|227.69|229.29|227.69|229.08|227.48|0
1632417980000|2021-09-23 17:26:20|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632417990000|2021-09-23 17:26:30|229.29|227.69|229.29|227.69|229.29|227.69|229.29|227.69|0
1632418000000|2021-09-23 17:26:40|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632418020000|2021-09-23 17:27:00|229.91|228.31|229.91|228.31|229.91|228.31|229.91|228.31|0
1632418040000|2021-09-23 17:27:20|230.12|228.52|229.91|228.31|230.12|228.52|229.91|228.31|0
1632418060000|2021-09-23 17:27:40|229.29|227.69|229.5|227.9|229.5|227.9|229.29|227.69|0
1632418070000|2021-09-23 17:27:50|229.29|227.69|229.29|227.69|229.29|227.69|229.29|227.69|0
1632418090000|2021-09-23 17:28:10|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632418100000|2021-09-23 17:28:20|229.29|227.69|229.29|227.69|229.29|227.69|229.29|227.69|0
1632418110000|2021-09-23 17:28:30|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632418120000|2021-09-23 17:28:40|229.7|228.1|229.7|228.1|229.7|228.1|229.7|228.1|0
1632418150000|2021-09-23 17:29:10|229.5|227.9|229.5|227.9|229.5|227.9|229.5|227.9|0
1632418160000|2021-09-23 17:29:20|229.29|227.69|229.08|227.48|229.29|227.69|229.08|227.48|0
1632418170000|2021-09-23 17:29:30|229.29|227.69|229.5|227.9|229.5|227.9|229.29|227.69|0
1632418180000|2021-09-23 17:29:40|229.7|228.1|229.7|228.1|229.7|228.1|229.5|227.9|0
1632418200000|2021-09-23 17:30:00|230.12|228.52|229.7|228.1|230.12|228.52|229.7|228.1|0
1632418210000|2021-09-23 17:30:10|229.91|228.31|229.7|228.1|229.91|228.31|229.7|228.1|0
1632418220000|2021-09-23 17:30:20|229.91|228.31|230.12|228.52|230.12|228.52|229.91|228.31|0
1632418230000|2021-09-23 17:30:30|229.91|228.31|229.91|228.31|229.91|228.31|229.91|228.31|0
1632418240000|2021-09-23 17:30:40|230.12|228.52|230.12|228.52|230.12|228.52|230.12|228.52|0
1632418250000|2021-09-23 17:30:50|230.33|228.73|230.53|228.93|230.53|228.93|230.33|228.73|0
1632418270000|2021-09-23 17:31:10|230.74|229.14|230.95|229.35|230.95|229.35|230.74|229.14|0
1632418280000|2021-09-23 17:31:20|231.16|229.56|231.16|229.56|231.16|229.56|231.16|229.56|0
1632418290000|2021-09-23 17:31:30|231.05|229.45|231.37|229.77|231.37|229.77|230.95|229.35|0
1632418300000|2021-09-23 17:31:40|231.16|229.56|231.16|229.56|231.16|229.56|231.16|229.56|0
1632418310000|2021-09-23 17:31:50|230.95|229.35|230.74|229.14|230.95|229.35|230.74|229.14|0
1632418340000|2021-09-23 17:32:20|230.95|229.35|230.95|229.35|231.16|229.56|230.95|229.35|0
1632418350000|2021-09-23 17:32:30|231.16|229.56|231.37|229.77|231.37|229.77|231.16|229.56|0
1632418360000|2021-09-23 17:32:40|231.16|229.56|231.16|229.56|231.16|229.56|231.16|229.56|0
1632418370000|2021-09-23 17:32:50|230.95|229.35|230.95|229.35|230.95|229.35|230.95|229.35|0
1632418380000|2021-09-23 17:33:00|230.74|229.14|230.74|229.14|230.95|229.35|230.74|229.14|0
1632418390000|2021-09-23 17:33:10|230.95|229.35|230.95|229.35|231.16|229.56|230.95|229.35|0
1632418410000|2021-09-23 17:33:30|230.74|229.14|230.95|229.35|230.95|229.35|230.74|229.14|0
1632418430000|2021-09-23 17:33:50|231.16|229.56|231.16|229.56|231.16|229.56|231.16|229.56|0
1632418440000|2021-09-23 17:34:00|230.95|229.35|230.95|229.35|230.95|229.35|230.95|229.35|0
1632418450000|2021-09-23 17:34:10|230.74|229.14|230.74|229.14|230.74|229.14|230.74|229.14|0
1632418490000|2021-09-23 17:34:50|230.95|229.35|231.16|229.56|231.16|229.56|230.95|229.35|0
1632418500000|2021-09-23 17:35:00|231.36|229.76|231.36|229.76|231.36|229.76|231.16|229.56|0
1632418510000|2021-09-23 17:35:10|231.57|229.97|231.36|229.76|231.57|229.97|231.36|229.76|0
1632418520000|2021-09-23 17:35:20|231.16|229.56|231.36|229.76|231.36|229.76|231.16|229.56|0
1632418530000|2021-09-23 17:35:30|230.95|229.35|230.95|229.35|230.95|229.35|230.95|229.35|0
1632418540000|2021-09-23 17:35:40|231.16|229.56|231.15|229.55|231.16|229.56|230.95|229.35|0
1632418550000|2021-09-23 17:35:50|230.95|229.35|231.15|229.55|231.15|229.55|230.95|229.35|0
1632418580000|2021-09-23 17:36:20|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632418590000|2021-09-23 17:36:30|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632418600000|2021-09-23 17:36:40|230.95|229.35|230.95|229.35|230.95|229.35|230.95|229.35|0
1632418610000|2021-09-23 17:36:50|230.74|229.14|230.53|228.93|230.74|229.14|230.53|228.93|0
1632418620000|2021-09-23 17:37:00|230.32|228.72|230.32|228.72|230.32|228.72|230.32|228.72|0
1632418630000|2021-09-23 17:37:10|230.53|228.93|230.32|228.72|230.53|228.93|230.32|228.72|0
1632418640000|2021-09-23 17:37:20|230.53|228.93|230.53|228.93|230.53|228.93|230.53|228.93|0
1632418650000|2021-09-23 17:37:30|230.74|229.14|230.53|228.93|230.74|229.14|230.53|228.93|0
1632418690000|2021-09-23 17:38:10|230.74|229.14|230.53|228.93|230.74|229.14|230.53|228.93|0
1632418700000|2021-09-23 17:38:20|230.74|229.14|230.74|229.14|230.74|229.14|230.74|229.14|0
1632418710000|2021-09-23 17:38:30|230.94|229.34|230.94|229.34|230.94|229.34|230.94|229.34|0
1632418720000|2021-09-23 17:38:40|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632418730000|2021-09-23 17:38:50|230.94|229.34|230.94|229.34|230.94|229.34|230.94|229.34|0
1632418750000|2021-09-23 17:39:10|231.15|229.55|231.36|229.76|231.36|229.76|231.15|229.55|0
1632418760000|2021-09-23 17:39:20|231.57|229.97|231.57|229.97|231.57|229.97|231.36|229.76|0
1632418770000|2021-09-23 17:39:30|231.78|230.18|231.99|230.39|231.99|230.39|231.78|230.18|0
1632418800000|2021-09-23 17:40:00|232.19|230.59|232.4|230.8|232.4|230.8|232.19|230.59|0
1632418810000|2021-09-23 17:40:10|232.61|231.01|232.61|231.01|232.61|231.01|232.61|231.01|0
1632418820000|2021-09-23 17:40:20|232.4|230.8|232.19|230.59|232.4|230.8|232.19|230.59|0
1632418830000|2021-09-23 17:40:30|231.98|230.38|231.78|230.18|231.98|230.38|231.78|230.18|0
1632418840000|2021-09-23 17:40:40|231.98|230.38|231.98|230.38|231.98|230.38|231.98|230.38|0
1632418850000|2021-09-23 17:40:50|232.19|230.59|231.98|230.38|232.19|230.59|231.98|230.38|0
1632418860000|2021-09-23 17:41:00|232.19|230.59|231.78|230.18|232.19|230.59|231.78|230.18|0
1632418870000|2021-09-23 17:41:10|231.98|230.38|231.98|230.38|231.98|230.38|231.78|230.18|0
1632418880000|2021-09-23 17:41:20|231.78|230.18|231.78|230.18|231.78|230.18|231.78|230.18|0
1632418900000|2021-09-23 17:41:40|231.77|230.17|231.57|229.97|231.77|230.17|231.57|229.97|0
1632418910000|2021-09-23 17:41:50|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632418920000|2021-09-23 17:42:00|231.57|229.97|231.36|229.76|231.57|229.97|231.36|229.76|0
1632418930000|2021-09-23 17:42:10|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632418940000|2021-09-23 17:42:20|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632418950000|2021-09-23 17:42:30|231.57|229.97|231.57|229.97|231.57|229.97|231.57|229.97|0
1632418970000|2021-09-23 17:42:50|231.36|229.76|231.36|229.76|231.57|229.97|231.36|229.76|0
1632418980000|2021-09-23 17:43:00|231.57|229.97|231.36|229.76|231.57|229.97|231.36|229.76|0
1632418990000|2021-09-23 17:43:10|231.15|229.55|231.36|229.76|231.36|229.76|231.15|229.55|0
1632419000000|2021-09-23 17:43:20|231.15|229.55|230.73|229.13|231.15|229.55|230.73|229.13|0
1632419020000|2021-09-23 17:43:40|230.94|229.34|230.94|229.34|230.94|229.34|230.73|229.13|0
1632419030000|2021-09-23 17:43:50|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632419040000|2021-09-23 17:44:00|231.36|229.76|231.15|229.55|231.36|229.76|231.15|229.55|0
1632419050000|2021-09-23 17:44:10|231.36|229.76|231.56|229.96|231.56|229.96|231.36|229.76|0
1632419060000|2021-09-23 17:44:20|231.77|230.17|231.98|230.38|231.98|230.38|231.77|230.17|0
1632419070000|2021-09-23 17:44:30|231.77|230.17|231.98|230.38|231.98|230.38|231.77|230.17|0
1632419080000|2021-09-23 17:44:40|232.19|230.59|231.98|230.38|232.19|230.59|231.98|230.38|0
1632419100000|2021-09-23 17:45:00|232.19|230.59|231.98|230.38|232.19|230.59|231.98|230.38|0
1632419110000|2021-09-23 17:45:10|232.19|230.59|232.19|230.59|232.4|230.8|232.19|230.59|0
1632419120000|2021-09-23 17:45:20|231.98|230.38|231.98|230.38|231.98|230.38|231.98|230.38|0
1632419130000|2021-09-23 17:45:30|231.77|230.17|231.77|230.17|231.77|230.17|231.77|230.17|0
1632419140000|2021-09-23 17:45:40|231.98|230.38|231.98|230.38|231.98|230.38|231.98|230.38|0
1632419150000|2021-09-23 17:45:50|231.77|230.17|231.98|230.38|231.98|230.38|231.77|230.17|0
1632419160000|2021-09-23 17:46:00|231.77|230.17|231.98|230.38|231.98|230.38|231.77|230.17|0
1632419170000|2021-09-23 17:46:10|231.77|230.17|231.77|230.17|231.77|230.17|231.77|230.17|0
1632419180000|2021-09-23 17:46:20|231.56|229.96|231.56|229.96|231.77|230.17|231.56|229.96|0
1632419190000|2021-09-23 17:46:30|231.35|229.75|231.35|229.75|231.35|229.75|231.35|229.75|0
1632419200000|2021-09-23 17:46:40|231.56|229.96|231.77|230.17|231.77|230.17|231.56|229.96|0
1632419210000|2021-09-23 17:46:50|231.56|229.96|231.56|229.96|231.56|229.96|231.56|229.96|0
1632419220000|2021-09-23 17:47:00|231.77|230.17|231.77|230.17|231.77|230.17|231.56|229.96|0
1632419230000|2021-09-23 17:47:10|231.56|229.96|231.77|230.17|231.77|230.17|231.56|229.96|0
1632419250000|2021-09-23 17:47:30|231.98|230.38|231.98|230.38|231.98|230.38|231.98|230.38|0
1632419280000|2021-09-23 17:48:00|232.19|230.59|231.77|230.17|232.19|230.59|231.77|230.17|0
1632419300000|2021-09-23 17:48:20|231.56|229.96|231.77|230.17|231.77|230.17|231.56|229.96|0
1632419310000|2021-09-23 17:48:30|231.56|229.96|231.77|230.17|231.77|230.17|231.56|229.96|0
1632419320000|2021-09-23 17:48:40|231.98|230.38|231.98|230.38|231.98|230.38|231.98|230.38|0
1632419330000|2021-09-23 17:48:50|231.77|230.17|231.77|230.17|231.77|230.17|231.77|230.17|0
1632419400000|2021-09-23 17:50:00|231.98|230.38|231.98|230.38|232.18|230.58|231.98|230.38|0
1632419410000|2021-09-23 17:50:10|231.77|230.17|231.77|230.17|231.77|230.17|231.77|230.17|0
1632419420000|2021-09-23 17:50:20|231.98|230.38|232.18|230.58|232.18|230.58|231.98|230.38|0
1632419430000|2021-09-23 17:50:30|232.39|230.79|232.39|230.79|232.39|230.79|232.39|230.79|0
1632419450000|2021-09-23 17:50:50|232.18|230.58|232.18|230.58|232.18|230.58|232.18|230.58|0
1632419460000|2021-09-23 17:51:00|232.39|230.79|232.6|231|232.6|231|232.39|230.79|0
1632419470000|2021-09-23 17:51:10|232.81|231.21|233.02|231.42|233.02|231.42|232.81|231.21|0
1632419480000|2021-09-23 17:51:20|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632419490000|2021-09-23 17:51:30|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632419500000|2021-09-23 17:51:40|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632419510000|2021-09-23 17:51:50|232.6|231|232.6|231|232.6|231|232.6|231|0
1632419520000|2021-09-23 17:52:00|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632419560000|2021-09-23 17:52:40|233.02|231.42|232.81|231.21|233.02|231.42|232.81|231.21|0
1632419570000|2021-09-23 17:52:50|233.02|231.42|232.81|231.21|233.02|231.42|232.81|231.21|0
1632419580000|2021-09-23 17:53:00|232.6|231|232.6|231|232.6|231|232.6|231|0
1632419590000|2021-09-23 17:53:10|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632419600000|2021-09-23 17:53:20|232.6|231|232.39|230.79|232.6|231|232.39|230.79|0
1632419610000|2021-09-23 17:53:30|232.6|231|232.2|230.6|233.84|232.24|232.2|230.6|0
1632419630000|2021-09-23 17:53:50|232.09|230.49|232.2|230.6|232.2|230.6|232.09|230.49|0
1632419640000|2021-09-23 17:54:00|232.41|230.81|232.41|230.81|232.41|230.81|232.41|230.81|0
1632419650000|2021-09-23 17:54:10|232.62|231.02|232.62|231.02|232.62|231.02|232.62|231.02|0
1632419660000|2021-09-23 17:54:20|233.03|231.43|233.24|231.64|233.24|231.64|233.03|231.43|0
1632419670000|2021-09-23 17:54:30|233.23|231.63|233.03|231.43|233.23|231.63|233.03|231.43|0
1632419680000|2021-09-23 17:54:40|233.23|231.63|233.23|231.63|233.23|231.63|233.23|231.63|0
1632419700000|2021-09-23 17:55:00|232.78|231.18|232.78|231.18|232.78|231.18|232.78|231.18|0
1632419710000|2021-09-23 17:55:10|232.57|230.97|232.57|230.97|232.57|230.97|232.57|230.97|0
1632419720000|2021-09-23 17:55:20|232.36|230.76|232.36|230.76|232.57|230.97|232.36|230.76|0
1632419730000|2021-09-23 17:55:30|232.15|230.55|232.36|230.76|232.36|230.76|232.15|230.55|0
1632419740000|2021-09-23 17:55:40|232.57|230.97|232.57|230.97|232.57|230.97|232.57|230.97|0
1632419750000|2021-09-23 17:55:50|232.36|230.76|232.36|230.76|232.36|230.76|232.36|230.76|0
1632419780000|2021-09-23 17:56:20|232.15|230.55|232.36|230.76|232.36|230.76|232.15|230.55|0
1632419790000|2021-09-23 17:56:30|232.57|230.97|232.36|230.76|232.57|230.97|232.36|230.76|0
1632419800000|2021-09-23 17:56:40|232.57|230.97|232.57|230.97|232.57|230.97|232.57|230.97|0
1632419810000|2021-09-23 17:56:50|232.36|230.76|232.15|230.55|232.36|230.76|232.15|230.55|0
1632419820000|2021-09-23 17:57:00|231.94|230.34|231.94|230.34|231.94|230.34|231.94|230.34|0
1632419830000|2021-09-23 17:57:10|232.15|230.55|232.36|230.76|232.36|230.76|232.15|230.55|0
1632419850000|2021-09-23 17:57:30|232.15|230.55|232.15|230.55|232.36|230.76|232.15|230.55|0
1632419860000|2021-09-23 17:57:40|232.36|230.76|232.15|230.55|232.36|230.76|232.15|230.55|0
1632419870000|2021-09-23 17:57:50|232.36|230.76|232.78|231.18|232.78|231.18|232.36|230.76|0
1632419880000|2021-09-23 17:58:00|232.57|230.97|232.78|231.18|232.78|231.18|232.57|230.97|0
1632419890000|2021-09-23 17:58:10|232.57|230.97|232.57|230.97|232.57|230.97|232.57|230.97|0
1632419900000|2021-09-23 17:58:20|232.78|231.18|232.36|230.76|232.78|231.18|232.36|230.76|0
1632419910000|2021-09-23 17:58:30|232.15|230.55|232.15|230.55|232.15|230.55|231.94|230.34|0
1632419930000|2021-09-23 17:58:50|232.36|230.76|232.99|231.39|232.99|231.39|232.36|230.76|0
1632419950000|2021-09-23 17:59:10|232.78|231.18|233.2|231.6|233.2|231.6|232.78|231.18|0
1632419960000|2021-09-23 17:59:20|233.41|231.81|233.2|231.6|233.41|231.81|233.2|231.6|0
1632419980000|2021-09-23 17:59:40|232.99|231.39|233.2|231.6|233.2|231.6|232.99|231.39|0
1632419990000|2021-09-23 17:59:50|232.99|231.39|233.2|231.6|233.2|231.6|232.99|231.39|0
1632420000000|2021-09-23 18:00:00|233.4|231.8|232.78|231.18|233.4|231.8|232.78|231.18|0
1632420010000|2021-09-23 18:00:10|232.99|231.39|232.36|230.76|232.99|231.39|232.36|230.76|0
1632420020000|2021-09-23 18:00:20|232.15|230.55|231.94|230.34|232.15|230.55|231.94|230.34|0
1632420030000|2021-09-23 18:00:30|232.04|230.44|232.57|230.97|232.57|230.97|232.04|230.44|0
1632420040000|2021-09-23 18:00:40|232.46|230.86|232.36|230.76|232.46|230.86|232.36|230.76|0
1632420070000|2021-09-23 18:01:10|232.57|230.97|232.78|231.18|232.78|231.18|232.57|230.97|0
1632420080000|2021-09-23 18:01:20|232.98|231.38|232.98|231.38|232.98|231.38|232.98|231.38|0
1632420090000|2021-09-23 18:01:30|232.78|231.18|232.98|231.38|232.98|231.38|232.78|231.18|0
1632420100000|2021-09-23 18:01:40|233.19|231.59|233.19|231.59|233.19|231.59|233.19|231.59|0
1632420110000|2021-09-23 18:01:50|232.98|231.38|232.98|231.38|232.98|231.38|232.98|231.38|0
1632420120000|2021-09-23 18:02:00|233.19|231.59|232.98|231.38|233.19|231.59|232.98|231.38|0
1632420130000|2021-09-23 18:02:10|232.77|231.17|232.88|231.28|232.88|231.28|232.77|231.17|0
1632420140000|2021-09-23 18:02:20|232.77|231.17|232.77|231.17|232.77|231.17|232.77|231.17|0
1632420150000|2021-09-23 18:02:30|233.19|231.59|232.98|231.38|233.19|231.59|232.98|231.38|0
1632420160000|2021-09-23 18:02:40|233.19|231.59|232.98|231.38|233.19|231.59|232.98|231.38|0
1632420170000|2021-09-23 18:02:50|232.77|231.17|232.77|231.17|232.77|231.17|232.57|230.97|0
1632420180000|2021-09-23 18:03:00|232.98|231.38|232.98|231.38|232.98|231.38|232.98|231.38|0
1632420200000|2021-09-23 18:03:20|232.77|231.17|232.98|231.38|232.98|231.38|232.77|231.17|0
1632420210000|2021-09-23 18:03:30|233.19|231.59|233.19|231.59|233.19|231.59|233.19|231.59|0
1632420220000|2021-09-23 18:03:40|233.4|231.8|233.4|231.8|233.4|231.8|233.4|231.8|0
1632420230000|2021-09-23 18:03:50|233.19|231.59|232.98|231.38|233.19|231.59|232.98|231.38|0
1632420250000|2021-09-23 18:04:10|232.77|231.17|232.56|230.96|232.77|231.17|232.56|230.96|0
1632420260000|2021-09-23 18:04:20|232.35|230.75|232.56|230.96|232.56|230.96|232.35|230.75|0
1632420280000|2021-09-23 18:04:40|232.15|230.55|232.15|230.55|232.15|230.55|232.15|230.55|0
1632420290000|2021-09-23 18:04:50|231.94|230.34|232.15|230.55|232.35|230.75|231.94|230.34|0
1632420300000|2021-09-23 18:05:00|232.35|230.75|232.77|231.17|232.77|231.17|232.35|230.75|0
1632420310000|2021-09-23 18:05:10|232.98|231.38|232.56|230.96|232.98|231.38|232.56|230.96|0
1632420320000|2021-09-23 18:05:20|232.35|230.75|232.56|230.96|232.56|230.96|232.35|230.75|0
1632420330000|2021-09-23 18:05:30|232.35|230.75|232.14|230.54|232.35|230.75|232.14|230.54|0
1632420340000|2021-09-23 18:05:40|231.73|230.13|231.73|230.13|231.73|230.13|231.73|230.13|0
1632420350000|2021-09-23 18:05:50|231.94|230.34|231.94|230.34|231.94|230.34|231.94|230.34|0
1632420360000|2021-09-23 18:06:00|231.73|230.13|231.52|229.92|231.73|230.13|231.52|229.92|0
1632420370000|2021-09-23 18:06:10|231.73|230.13|231.31|229.71|231.73|230.13|231.31|229.71|0
1632420380000|2021-09-23 18:06:20|231.52|229.92|231.1|229.5|231.52|229.92|231.1|229.5|0
1632420390000|2021-09-23 18:06:30|230.89|229.29|231.1|229.5|231.31|229.71|230.89|229.29|0
1632420400000|2021-09-23 18:06:40|231.31|229.71|231.31|229.71|231.52|229.92|231.31|229.71|0
1632420410000|2021-09-23 18:06:50|231.1|229.5|230.89|229.29|231.1|229.5|230.89|229.29|0
1632420420000|2021-09-23 18:07:00|231.1|229.5|231.1|229.5|231.1|229.5|230.89|229.29|0
1632420430000|2021-09-23 18:07:10|230.99|229.39|230.89|229.29|230.99|229.39|230.89|229.29|0
1632420440000|2021-09-23 18:07:20|231.1|229.5|230.89|229.29|231.1|229.5|230.89|229.29|0
1632420470000|2021-09-23 18:07:50|231.1|229.5|231.31|229.71|231.31|229.71|231.1|229.5|0
1632420480000|2021-09-23 18:08:00|231.1|229.5|231.31|229.71|231.31|229.71|231.1|229.5|0
1632420490000|2021-09-23 18:08:10|231.1|229.5|230.89|229.29|231.1|229.5|230.89|229.29|0
1632420500000|2021-09-23 18:08:20|231.1|229.5|231.1|229.5|231.1|229.5|231.1|229.5|0
1632420510000|2021-09-23 18:08:30|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632420520000|2021-09-23 18:08:40|231.1|229.5|231.1|229.5|231.1|229.5|231.1|229.5|0
1632420530000|2021-09-23 18:08:50|230.89|229.29|230.68|229.08|230.89|229.29|230.68|229.08|0
1632420550000|2021-09-23 18:09:10|230.47|228.87|230.47|228.87|230.47|228.87|230.47|228.87|0
1632420570000|2021-09-23 18:09:30|230.26|228.66|230.26|228.66|230.26|228.66|230.26|228.66|0
1632420590000|2021-09-23 18:09:50|230.05|228.45|230.26|228.66|230.26|228.66|230.05|228.45|0
1632420600000|2021-09-23 18:10:00|229.85|228.25|229.64|228.04|229.85|228.25|229.64|228.04|0
1632420610000|2021-09-23 18:10:10|229.85|228.25|229.85|228.25|229.85|228.25|229.85|228.25|0
1632420620000|2021-09-23 18:10:20|229.64|228.04|229.74|228.14|229.74|228.14|229.64|228.04|0
1632420630000|2021-09-23 18:10:30|229.64|228.04|230.05|228.45|230.05|228.45|229.64|228.04|0
1632420640000|2021-09-23 18:10:40|229.84|228.24|229.64|228.04|229.84|228.24|229.64|228.04|0
1632420650000|2021-09-23 18:10:50|229.22|227.62|229.22|227.62|229.22|227.62|229.22|227.62|0
1632420660000|2021-09-23 18:11:00|229.43|227.83|229.64|228.04|229.64|228.04|229.43|227.83|0
1632420670000|2021-09-23 18:11:10|229.84|228.24|230.05|228.45|230.05|228.45|229.84|228.24|0
1632420680000|2021-09-23 18:11:20|229.64|228.04|229.22|227.62|229.64|228.04|229.22|227.62|0
1632420690000|2021-09-23 18:11:30|229.43|227.83|229.22|227.62|229.43|227.83|229.22|227.62|0
1632420700000|2021-09-23 18:11:40|229.43|227.83|229.64|228.04|229.64|228.04|229.43|227.83|0
1632420710000|2021-09-23 18:11:50|229.43|227.83|229.43|227.83|229.43|227.83|229.43|227.83|0
1632420720000|2021-09-23 18:12:00|229.64|228.04|229.84|228.24|230.05|228.45|229.64|228.04|0
1632420730000|2021-09-23 18:12:10|229.64|228.04|229.43|227.83|229.64|228.04|229.43|227.83|0
1632420740000|2021-09-23 18:12:20|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632420750000|2021-09-23 18:12:30|229.43|227.83|229.43|227.83|229.43|227.83|229.43|227.83|0
1632420780000|2021-09-23 18:13:00|229.22|227.62|229.22|227.62|229.22|227.62|229.01|227.41|0
1632420790000|2021-09-23 18:13:10|229.01|227.41|229.01|227.41|229.01|227.41|229.01|227.41|0
1632420810000|2021-09-23 18:13:30|228.8|227.2|229.01|227.41|229.01|227.41|228.8|227.2|0
1632420840000|2021-09-23 18:14:00|229.22|227.62|229.43|227.83|229.43|227.83|229.01|227.41|0
1632420850000|2021-09-23 18:14:10|229.63|228.03|229.84|228.24|229.84|228.24|229.63|228.03|0
1632420860000|2021-09-23 18:14:20|230.05|228.45|230.05|228.45|230.05|228.45|230.05|228.45|0
1632420870000|2021-09-23 18:14:30|229.84|228.24|229.84|228.24|229.84|228.24|229.84|228.24|0
1632420880000|2021-09-23 18:14:40|229.63|228.03|229.84|228.24|229.84|228.24|229.63|228.03|0
1632420890000|2021-09-23 18:14:50|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632420900000|2021-09-23 18:15:00|229.84|228.24|229.84|228.24|229.84|228.24|229.84|228.24|0
1632420910000|2021-09-23 18:15:10|229.63|228.03|229.84|228.24|229.84|228.24|229.63|228.03|0
1632420920000|2021-09-23 18:15:20|230.05|228.45|230.26|228.66|230.26|228.66|230.05|228.45|0
1632420930000|2021-09-23 18:15:30|229.84|228.24|230.05|228.45|230.05|228.45|229.84|228.24|0
1632420940000|2021-09-23 18:15:40|229.84|228.24|229.84|228.24|230.05|228.45|229.84|228.24|0
1632420950000|2021-09-23 18:15:50|230.05|228.45|229.84|228.24|230.05|228.45|229.84|228.24|0
1632420960000|2021-09-23 18:16:00|229.63|228.03|229.22|227.62|229.63|228.03|229.22|227.62|0
1632420970000|2021-09-23 18:16:10|229.01|227.41|229.01|227.41|229.01|227.41|229.01|227.41|0
1632420980000|2021-09-23 18:16:20|229.22|227.62|229.22|227.62|229.22|227.62|229.22|227.62|0
1632420990000|2021-09-23 18:16:30|229.21|227.61|229.21|227.61|229.21|227.61|229.01|227.41|0
1632421010000|2021-09-23 18:16:50|229.42|227.82|229.42|227.82|229.42|227.82|229.42|227.82|0
1632421020000|2021-09-23 18:17:00|229.21|227.61|229.21|227.61|229.21|227.61|229.21|227.61|0
1632421030000|2021-09-23 18:17:10|229.01|227.41|229.01|227.41|229.01|227.41|229.01|227.41|0
1632421050000|2021-09-23 18:17:30|229.21|227.61|229.21|227.61|229.21|227.61|229.21|227.61|0
1632421060000|2021-09-23 18:17:40|229.01|227.41|229.01|227.41|229.01|227.41|228.8|227.2|0
1632421070000|2021-09-23 18:17:50|228.8|227.2|228.8|227.2|229.01|227.41|228.8|227.2|0
1632421080000|2021-09-23 18:18:00|229.01|227.41|228.8|227.2|229.01|227.41|228.8|227.2|0
1632421090000|2021-09-23 18:18:10|229.01|227.41|229.01|227.41|229.01|227.41|229.01|227.41|0
1632421100000|2021-09-23 18:18:20|229.21|227.61|229.21|227.61|229.21|227.61|229.21|227.61|0
1632421110000|2021-09-23 18:18:30|229.01|227.41|228.8|227.2|229.01|227.41|228.8|227.2|0
1632421120000|2021-09-23 18:18:40|229|227.4|228.8|227.2|229|227.4|228.8|227.2|0
1632421150000|2021-09-23 18:19:10|228.59|226.99|228.59|226.99|228.59|226.99|228.59|226.99|0
1632421160000|2021-09-23 18:19:20|228.8|227.2|228.8|227.2|228.8|227.2|228.8|227.2|0
1632421180000|2021-09-23 18:19:40|229.21|227.61|229|227.4|229.21|227.61|229|227.4|0
1632421190000|2021-09-23 18:19:50|229.21|227.61|229.21|227.61|229.21|227.61|229.21|227.61|0
1632421210000|2021-09-23 18:20:10|229.42|227.82|229.42|227.82|229.42|227.82|229.42|227.82|0
1632421240000|2021-09-23 18:20:40|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632421250000|2021-09-23 18:20:50|229.84|228.24|229.84|228.24|229.84|228.24|229.63|228.03|0
1632421260000|2021-09-23 18:21:00|229.63|228.03|229.35|227.75|229.63|228.03|229.35|227.75|0
1632421270000|2021-09-23 18:21:10|229.15|227.55|229.35|227.75|229.35|227.75|229.15|227.55|0
1632421280000|2021-09-23 18:21:20|229.15|227.55|229.15|227.55|229.15|227.55|229.15|227.55|0
1632421290000|2021-09-23 18:21:30|229.35|227.75|229.35|227.75|229.35|227.75|229.35|227.75|0
1632421320000|2021-09-23 18:22:00|229.15|227.55|228.94|227.34|229.15|227.55|228.94|227.34|0
1632421330000|2021-09-23 18:22:10|228.73|227.13|228.73|227.13|228.73|227.13|228.73|227.13|0
1632421340000|2021-09-23 18:22:20|228.94|227.34|228.73|227.13|228.94|227.34|228.73|227.13|0
1632421350000|2021-09-23 18:22:30|228.94|227.34|228.94|227.34|228.94|227.34|228.94|227.34|0
1632421370000|2021-09-23 18:22:50|228.73|227.13|228.94|227.34|228.94|227.34|228.73|227.13|0
1632421390000|2021-09-23 18:23:10|229.14|227.54|229.14|227.54|229.14|227.54|229.14|227.54|0
1632421420000|2021-09-23 18:23:40|228.94|227.34|228.73|227.13|228.94|227.34|228.73|227.13|0
1632421430000|2021-09-23 18:23:50|228.94|227.34|228.94|227.34|228.94|227.34|228.94|227.34|0
1632421440000|2021-09-23 18:24:00|228.83|227.23|228.31|226.71|228.83|227.23|228.31|226.71|0
1632421460000|2021-09-23 18:24:20|228.52|226.92|228.31|226.71|228.52|226.92|228.31|226.71|0
1632421470000|2021-09-23 18:24:30|228.52|226.92|228.52|226.92|228.52|226.92|228.52|226.92|0
1632421480000|2021-09-23 18:24:40|228.73|227.13|228.73|227.13|228.73|227.13|228.73|227.13|0
1632421490000|2021-09-23 18:24:50|228.52|226.92|228.52|226.92|228.52|226.92|228.52|226.92|0
1632421500000|2021-09-23 18:25:00|228.73|227.13|228.52|226.92|228.73|227.13|228.52|226.92|0
1632421510000|2021-09-23 18:25:10|228.31|226.71|228.31|226.71|228.31|226.71|228.31|226.71|0
1632421520000|2021-09-23 18:25:20|228.1|226.5|227.89|226.29|228.1|226.5|227.89|226.29|0
1632421530000|2021-09-23 18:25:30|228.1|226.5|228.1|226.5|228.1|226.5|228.1|226.5|0
1632421550000|2021-09-23 18:25:50|227.89|226.29|228.1|226.5|228.1|226.5|227.89|226.29|0
1632421560000|2021-09-23 18:26:00|228.31|226.71|228.31|226.71|228.31|226.71|228.31|226.71|0
1632421570000|2021-09-23 18:26:10|228.52|226.92|228.73|227.13|228.93|227.33|228.52|226.92|0
1632421590000|2021-09-23 18:26:30|228.72|227.12|228.72|227.12|228.72|227.12|228.72|227.12|0
1632421600000|2021-09-23 18:26:40|228.52|226.92|228.52|226.92|228.52|226.92|228.52|226.92|0
1632421610000|2021-09-23 18:26:50|228.31|226.71|228.31|226.71|228.31|226.71|228.31|226.71|0
1632421620000|2021-09-23 18:27:00|228.1|226.5|228.1|226.5|228.1|226.5|227.89|226.29|0
1632421630000|2021-09-23 18:27:10|228.31|226.71|228.31|226.71|228.52|226.92|228.31|226.71|0
1632421640000|2021-09-23 18:27:20|228.52|226.92|228.93|227.33|228.93|227.33|228.52|226.92|0
1632421650000|2021-09-23 18:27:30|228.72|227.12|228.52|226.92|228.72|227.12|228.52|226.92|0
1632421670000|2021-09-23 18:27:50|228.31|226.71|228.31|226.71|228.31|226.71|228.31|226.71|0
1632421680000|2021-09-23 18:28:00|228.1|226.5|227.89|226.29|228.1|226.5|227.89|226.29|0
1632421690000|2021-09-23 18:28:10|228.1|226.5|228.1|226.5|228.1|226.5|227.89|226.29|0
1632421700000|2021-09-23 18:28:20|227.89|226.29|227.89|226.29|227.89|226.29|227.89|226.29|0
1632421710000|2021-09-23 18:28:30|228.1|226.5|228.1|226.5|228.1|226.5|228.1|226.5|0
1632421730000|2021-09-23 18:28:50|228.31|226.71|227.89|226.29|228.31|226.71|227.89|226.29|0
1632421740000|2021-09-23 18:29:00|228.1|226.5|228.1|226.5|228.31|226.71|228.1|226.5|0
1632421760000|2021-09-23 18:29:20|228.31|226.71|228.1|226.5|228.31|226.71|228.1|226.5|0
1632421770000|2021-09-23 18:29:30|227.89|226.29|228.1|226.5|228.1|226.5|227.89|226.29|0
1632421780000|2021-09-23 18:29:40|227.89|226.29|228.1|226.5|228.1|226.5|227.89|226.29|0
1632421790000|2021-09-23 18:29:50|228.31|226.71|228.31|226.71|228.31|226.71|228.31|226.71|0
1632421800000|2021-09-23 18:30:00|228.51|226.91|228.31|226.71|228.51|226.91|228.31|226.71|0
1632421810000|2021-09-23 18:30:10|228.51|226.91|228.51|226.91|228.72|227.12|228.51|226.91|0
1632421820000|2021-09-23 18:30:20|228.72|227.12|228.93|227.33|228.93|227.33|228.72|227.12|0
1632421830000|2021-09-23 18:30:30|229.14|227.54|229.14|227.54|229.14|227.54|229.14|227.54|0
1632421840000|2021-09-23 18:30:40|228.93|227.33|228.93|227.33|228.93|227.33|228.93|227.33|0
1632421850000|2021-09-23 18:30:50|229.14|227.54|229.35|227.75|229.55|227.95|229.14|227.54|0
1632421860000|2021-09-23 18:31:00|229.14|227.54|229.14|227.54|229.14|227.54|229.14|227.54|0
1632421870000|2021-09-23 18:31:10|229.35|227.75|229.55|227.95|229.55|227.95|229.35|227.75|0
1632421880000|2021-09-23 18:31:20|229.76|228.16|229.76|228.16|229.76|228.16|229.76|228.16|0
1632421890000|2021-09-23 18:31:30|229.97|228.37|230.18|228.58|230.18|228.58|229.97|228.37|0
1632421900000|2021-09-23 18:31:40|229.97|228.37|230.18|228.58|230.18|228.58|229.97|228.37|0
1632421910000|2021-09-23 18:31:50|229.97|228.37|229.97|228.37|230.18|228.58|229.97|228.37|0
1632421920000|2021-09-23 18:32:00|230.18|228.58|230.18|228.58|230.18|228.58|230.18|228.58|0
1632421930000|2021-09-23 18:32:10|230.39|228.79|230.39|228.79|230.39|228.79|230.39|228.79|0
1632421950000|2021-09-23 18:32:30|230.6|229|230.39|228.79|230.6|229|230.39|228.79|0
1632421960000|2021-09-23 18:32:40|230.18|228.58|230.18|228.58|230.18|228.58|230.18|228.58|0
1632421970000|2021-09-23 18:32:50|229.97|228.37|229.97|228.37|229.97|228.37|229.97|228.37|0
1632421980000|2021-09-23 18:33:00|230.07|228.47|230.18|228.58|230.39|228.79|230.07|228.47|0
1632422010000|2021-09-23 18:33:30|229.97|228.37|229.97|228.37|229.97|228.37|229.97|228.37|0
1632422020000|2021-09-23 18:33:40|229.76|228.16|229.55|227.95|229.76|228.16|229.55|227.95|0
1632422040000|2021-09-23 18:34:00|229.13|227.53|229.13|227.53|229.34|227.74|229.13|227.53|0
1632422050000|2021-09-23 18:34:10|229.34|227.74|229.34|227.74|229.34|227.74|229.34|227.74|0
1632422060000|2021-09-23 18:34:20|229.55|227.95|229.13|227.53|229.55|227.95|229.13|227.53|0
1632422070000|2021-09-23 18:34:30|228.93|227.33|228.72|227.12|228.93|227.33|228.72|227.12|0
1632422080000|2021-09-23 18:34:40|228.93|227.33|228.72|227.12|228.93|227.33|228.72|227.12|0
1632422090000|2021-09-23 18:34:50|228.51|226.91|228.51|226.91|228.51|226.91|228.51|226.91|0
1632422100000|2021-09-23 18:35:00|228.3|226.7|228.3|226.7|228.3|226.7|228.3|226.7|0
1632422110000|2021-09-23 18:35:10|228.09|226.49|228.09|226.49|228.09|226.49|228.09|226.49|0
1632422120000|2021-09-23 18:35:20|228.3|226.7|227.88|226.28|228.3|226.7|227.88|226.28|0
1632422130000|2021-09-23 18:35:30|228.09|226.49|228.3|226.7|228.3|226.7|228.09|226.49|0
1632422140000|2021-09-23 18:35:40|228.09|226.49|228.09|226.49|228.09|226.49|228.09|226.49|0
1632422150000|2021-09-23 18:35:50|227.88|226.28|227.47|225.87|227.88|226.28|227.47|225.87|0
1632422170000|2021-09-23 18:36:10|227.26|225.66|227.05|225.45|227.26|225.66|227.05|225.45|0
1632422180000|2021-09-23 18:36:20|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632422200000|2021-09-23 18:36:40|227.47|225.87|227.47|225.87|227.47|225.87|227.47|225.87|0
1632422210000|2021-09-23 18:36:50|227.26|225.66|227.47|225.87|227.47|225.87|227.26|225.66|0
1632422220000|2021-09-23 18:37:00|227.26|225.66|227.47|225.87|227.47|225.87|227.26|225.66|0
1632422230000|2021-09-23 18:37:10|227.67|226.07|227.67|226.07|227.67|226.07|227.67|226.07|0
1632422240000|2021-09-23 18:37:20|227.88|226.28|227.67|226.07|227.88|226.28|227.67|226.07|0
1632422260000|2021-09-23 18:37:40|227.47|225.87|227.67|226.07|227.67|226.07|227.47|225.87|0
1632422280000|2021-09-23 18:38:00|227.47|225.87|227.47|225.87|227.47|225.87|227.47|225.87|0
1632422290000|2021-09-23 18:38:10|227.67|226.07|227.67|226.07|227.67|226.07|227.67|226.07|0
1632422330000|2021-09-23 18:38:50|227.88|226.28|227.88|226.28|227.88|226.28|227.88|226.28|0
1632422340000|2021-09-23 18:39:00|228.09|226.49|227.88|226.28|228.09|226.49|227.88|226.28|0
1632422350000|2021-09-23 18:39:10|228.09|226.49|228.09|226.49|228.09|226.49|228.09|226.49|0
1632422360000|2021-09-23 18:39:20|228.3|226.7|228.09|226.49|228.3|226.7|228.09|226.49|0
1632422370000|2021-09-23 18:39:30|227.88|226.28|227.88|226.28|227.88|226.28|227.88|226.28|0
1632422380000|2021-09-23 18:39:40|227.67|226.07|227.67|226.07|227.67|226.07|227.67|226.07|0
1632422390000|2021-09-23 18:39:50|227.88|226.28|227.67|226.07|227.88|226.28|227.67|226.07|0
1632422410000|2021-09-23 18:40:10|227.88|226.28|227.67|226.07|227.88|226.28|227.67|226.07|0
1632422420000|2021-09-23 18:40:20|227.46|225.86|227.26|225.66|227.46|225.86|227.26|225.66|0
1632422460000|2021-09-23 18:41:00|227.46|225.86|227.05|225.45|227.46|225.86|227.05|225.45|0
1632422470000|2021-09-23 18:41:10|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632422480000|2021-09-23 18:41:20|227.46|225.86|227.46|225.86|227.46|225.86|227.46|225.86|0
1632422490000|2021-09-23 18:41:30|227.26|225.66|227.25|225.65|227.26|225.66|227.25|225.65|0
1632422500000|2021-09-23 18:41:40|227.05|225.45|227.05|225.45|227.05|225.45|227.05|225.45|0
1632422510000|2021-09-23 18:41:50|227.25|225.65|227.25|225.65|227.25|225.65|227.25|225.65|0
1632422520000|2021-09-23 18:42:00|227.05|225.45|227.05|225.45|227.05|225.45|227.05|225.45|0
1632422530000|2021-09-23 18:42:10|226.63|225.03|226.63|225.03|226.84|225.24|226.63|225.03|0
1632422540000|2021-09-23 18:42:20|226.84|225.24|226.84|225.24|226.84|225.24|226.84|225.24|0
1632422550000|2021-09-23 18:42:30|226.63|225.03|226.42|224.82|226.63|225.03|226.42|224.82|0
1632422560000|2021-09-23 18:42:40|226.63|225.03|226.42|224.82|226.63|225.03|226.42|224.82|0
1632422570000|2021-09-23 18:42:50|226.22|224.62|226.22|224.62|226.22|224.62|226.22|224.62|0
1632422580000|2021-09-23 18:43:00|226.42|224.82|226.42|224.82|226.42|224.82|226.42|224.82|0
1632422590000|2021-09-23 18:43:10|226.63|225.03|226.42|224.82|226.63|225.03|226.42|224.82|0
1632422600000|2021-09-23 18:43:20|226.22|224.62|226.22|224.62|226.42|224.82|226.22|224.62|0
1632422610000|2021-09-23 18:43:30|226.21|224.61|226.01|224.41|226.21|224.61|226.01|224.41|0
1632422620000|2021-09-23 18:43:40|226.21|224.61|226.21|224.61|226.21|224.61|226.21|224.61|0
1632422630000|2021-09-23 18:43:50|226.01|224.41|226.21|224.61|226.21|224.61|226.01|224.41|0
1632422640000|2021-09-23 18:44:00|226.01|224.41|226.01|224.41|226.01|224.41|226.01|224.41|0
1632422650000|2021-09-23 18:44:10|226.21|224.61|226.21|224.61|226.21|224.61|226.21|224.61|0
1632422660000|2021-09-23 18:44:20|225.8|224.2|225.8|224.2|226.01|224.41|225.8|224.2|0
1632422670000|2021-09-23 18:44:30|225.9|224.3|225.9|224.3|225.9|224.3|225.9|224.3|0
1632422680000|2021-09-23 18:44:40|226.01|224.41|226.01|224.41|226.01|224.41|226.01|224.41|0
1632422690000|2021-09-23 18:44:50|226.21|224.61|225.8|224.2|226.21|224.61|225.8|224.2|0
1632422700000|2021-09-23 18:45:00|226.01|224.41|226.42|224.82|226.42|224.82|226.01|224.41|0
1632422710000|2021-09-23 18:45:10|226.63|225.03|226.84|225.24|226.84|225.24|226.63|225.03|0
1632422720000|2021-09-23 18:45:20|226.42|224.82|226.01|224.41|226.42|224.82|225.8|224.2|0
1632422740000|2021-09-23 18:45:40|226.21|224.61|226.42|224.82|226.42|224.82|226.21|224.61|0
1632422750000|2021-09-23 18:45:50|226.21|224.61|226.42|224.82|226.42|224.82|226.21|224.61|0
1632422760000|2021-09-23 18:46:00|226.63|225.03|226.84|225.24|226.84|225.24|226.63|225.03|0
1632422770000|2021-09-23 18:46:10|226.63|225.03|226.42|224.82|226.63|225.03|226.42|224.82|0
1632422780000|2021-09-23 18:46:20|226.63|225.03|226.42|224.82|226.63|225.03|226.42|224.82|0
1632422790000|2021-09-23 18:46:30|226|224.4|225.69|224.09|226|224.4|225.69|224.09|0
1632422800000|2021-09-23 18:46:40|225.59|223.99|225.59|223.99|225.59|223.99|225.59|223.99|0
1632422810000|2021-09-23 18:46:50|225.38|223.78|225.38|223.78|225.38|223.78|225.38|223.78|0
1632422820000|2021-09-23 18:47:00|225.59|223.99|225.59|223.99|225.59|223.99|225.59|223.99|0
1632422830000|2021-09-23 18:47:10|225.8|224.2|225.59|223.99|225.8|224.2|225.59|223.99|0
1632422840000|2021-09-23 18:47:20|225.38|223.78|225.38|223.78|225.38|223.78|225.38|223.78|0
1632422870000|2021-09-23 18:47:50|225.59|223.99|225.8|224.2|225.8|224.2|225.59|223.99|0
1632422880000|2021-09-23 18:48:00|225.59|223.99|225.59|223.99|225.59|223.99|225.38|223.78|0
1632422890000|2021-09-23 18:48:10|225.38|223.78|225.59|223.99|225.59|223.99|225.38|223.78|0
1632422900000|2021-09-23 18:48:20|225.38|223.78|225.59|223.99|225.59|223.99|225.38|223.78|0
1632422910000|2021-09-23 18:48:30|225.38|223.78|225.38|223.78|225.38|223.78|225.38|223.78|0
1632422920000|2021-09-23 18:48:40|225.59|223.99|225.59|223.99|225.59|223.99|225.59|223.99|0
1632422930000|2021-09-23 18:48:50|225.38|223.78|225.38|223.78|225.38|223.78|225.38|223.78|0
1632422940000|2021-09-23 18:49:00|225.17|223.57|225.17|223.57|225.17|223.57|225.17|223.57|0
1632422950000|2021-09-23 18:49:10|225.38|223.78|225.8|224.2|225.8|224.2|225.38|223.78|0
1632422960000|2021-09-23 18:49:20|225.79|224.19|225.79|224.19|225.79|224.19|225.79|224.19|0
1632422980000|2021-09-23 18:49:40|225.59|223.99|225.59|223.99|225.79|224.19|225.59|223.99|0
1632423010000|2021-09-23 18:50:10|225.38|223.78|225.38|223.78|225.38|223.78|225.38|223.78|0
1632423020000|2021-09-23 18:50:20|225.59|223.99|225.59|223.99|225.59|223.99|225.59|223.99|0
1632423030000|2021-09-23 18:50:30|225.79|224.19|225.79|224.19|225.79|224.19|225.79|224.19|0
1632423040000|2021-09-23 18:50:40|226|224.4|226|224.4|226|224.4|226|224.4|0
1632423050000|2021-09-23 18:50:50|226.21|224.61|226.62|225.02|226.62|225.02|226.21|224.61|0
1632423070000|2021-09-23 18:51:10|226.42|224.82|226.42|224.82|226.62|225.02|226.42|224.82|0
1632423090000|2021-09-23 18:51:30|226.21|224.61|225.79|224.19|226.21|224.61|225.79|224.19|0
1632423100000|2021-09-23 18:51:40|226|224.4|226|224.4|226|224.4|226|224.4|0
1632423120000|2021-09-23 18:52:00|226.1|224.5|226.62|225.02|226.62|225.02|226.1|224.5|0
1632423130000|2021-09-23 18:52:10|226.83|225.23|226.83|225.23|226.83|225.23|226.83|225.23|0
1632423140000|2021-09-23 18:52:20|227.04|225.44|227.04|225.44|227.04|225.44|227.04|225.44|0
1632423150000|2021-09-23 18:52:30|226.83|225.23|226.83|225.23|226.83|225.23|226.83|225.23|0
1632423180000|2021-09-23 18:53:00|226.62|225.02|226.83|225.23|226.83|225.23|226.62|225.02|0
1632423190000|2021-09-23 18:53:10|226.72|225.12|226.62|225.02|226.72|225.12|226.62|225.02|0
1632423200000|2021-09-23 18:53:20|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632423220000|2021-09-23 18:53:40|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1632423230000|2021-09-23 18:53:50|226.83|225.23|226.83|225.23|226.83|225.23|226.83|225.23|0
1632423260000|2021-09-23 18:54:20|227.04|225.44|227.04|225.44|227.04|225.44|227.04|225.44|0
1632423270000|2021-09-23 18:54:30|226.83|225.23|226.62|225.02|226.83|225.23|226.62|225.02|0
1632423280000|2021-09-23 18:54:40|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632423310000|2021-09-23 18:55:10|226.2|224.6|226.41|224.81|226.41|224.81|226.2|224.6|0
1632423320000|2021-09-23 18:55:20|226.62|225.02|226.83|225.23|226.83|225.23|226.62|225.02|0
1632423340000|2021-09-23 18:55:40|227.03|225.43|227.03|225.43|227.03|225.43|227.03|225.43|0
1632423360000|2021-09-23 18:56:00|226.83|225.23|226.83|225.23|226.83|225.23|226.83|225.23|0
1632423370000|2021-09-23 18:56:10|227.03|225.43|227.03|225.43|227.03|225.43|227.03|225.43|0
1632423380000|2021-09-23 18:56:20|227.24|225.64|227.03|225.43|227.24|225.64|227.03|225.43|0
1632423390000|2021-09-23 18:56:30|227.24|225.64|227.24|225.64|227.24|225.64|227.03|225.43|0
1632423400000|2021-09-23 18:56:40|227.03|225.43|227.03|225.43|227.03|225.43|227.03|225.43|0
1632423410000|2021-09-23 18:56:50|227.24|225.64|227.45|225.85|227.45|225.85|227.24|225.64|0
1632423420000|2021-09-23 18:57:00|227.24|225.64|227.66|226.06|227.66|226.06|227.24|225.64|0
1632423430000|2021-09-23 18:57:10|227.86|226.26|227.66|226.06|227.86|226.26|227.66|226.06|0
1632423450000|2021-09-23 18:57:30|227.45|225.85|227.66|226.06|227.66|226.06|227.45|225.85|0
1632423460000|2021-09-23 18:57:40|227.86|226.26|227.86|226.26|227.86|226.26|227.86|226.26|0
1632423470000|2021-09-23 18:57:50|228.07|226.47|228.07|226.47|228.07|226.47|227.86|226.26|0
1632423480000|2021-09-23 18:58:00|227.86|226.26|227.66|226.06|227.86|226.26|227.66|226.06|0
1632423490000|2021-09-23 18:58:10|227.45|225.85|227.66|226.06|227.66|226.06|227.45|225.85|0
1632423500000|2021-09-23 18:58:20|227.55|225.95|227.66|226.06|227.66|226.06|227.45|225.85|0
1632423530000|2021-09-23 18:58:50|227.55|225.95|227.45|225.85|227.55|225.95|227.45|225.85|0
1632423540000|2021-09-23 18:59:00|227.66|226.06|227.45|225.85|227.66|226.06|227.24|225.64|0
1632423550000|2021-09-23 18:59:10|227.65|226.05|227.45|225.85|227.65|226.05|227.45|225.85|0
1632423560000|2021-09-23 18:59:20|227.55|225.95|227.65|226.05|227.65|226.05|227.55|225.95|0
1632423570000|2021-09-23 18:59:30|227.45|225.85|227.24|225.64|227.45|225.85|227.24|225.64|0
1632423580000|2021-09-23 18:59:40|227.03|225.43|227.24|225.64|227.24|225.64|227.03|225.43|0
1632423600000|2021-09-23 19:00:00|227.45|225.85|227.65|226.05|227.65|226.05|227.45|225.85|0
1632423610000|2021-09-23 19:00:10|227.86|226.26|227.65|226.05|227.86|226.26|227.65|226.05|0
1632423620000|2021-09-23 19:00:20|227.45|225.85|227.65|226.05|227.65|226.05|227.45|225.85|0
1632423640000|2021-09-23 19:00:40|227.86|226.26|227.65|226.05|227.86|226.26|227.65|226.05|0
1632423650000|2021-09-23 19:00:50|227.45|225.85|227.45|225.85|227.45|225.85|227.45|225.85|0
1632423660000|2021-09-23 19:01:00|227.24|225.64|227.03|225.43|227.24|225.64|227.03|225.43|0
1632423690000|2021-09-23 19:01:30|227.24|225.64|227.44|225.84|227.44|225.84|227.24|225.64|0
1632423710000|2021-09-23 19:01:50|227.24|225.64|227.24|225.64|227.24|225.64|227.24|225.64|0
1632423720000|2021-09-23 19:02:00|227.03|225.43|227.44|225.84|227.44|225.84|227.03|225.43|0
1632423730000|2021-09-23 19:02:10|227.65|226.05|227.44|225.84|227.65|226.05|227.44|225.84|0
1632423750000|2021-09-23 19:02:30|227.24|225.64|227.44|225.84|227.44|225.84|227.24|225.64|0
1632423770000|2021-09-23 19:02:50|227.65|226.05|227.24|225.64|227.65|226.05|227.24|225.64|0
1632423780000|2021-09-23 19:03:00|227.03|225.43|226.61|225.01|227.03|225.43|226.61|225.01|0
1632423790000|2021-09-23 19:03:10|226.2|224.6|226.2|224.6|226.2|224.6|226.2|224.6|0
1632423800000|2021-09-23 19:03:20|226.4|224.8|226.4|224.8|226.4|224.8|226.4|224.8|0
1632423820000|2021-09-23 19:03:40|226.61|225.01|226.4|224.8|226.82|225.22|226.4|224.8|0
1632423830000|2021-09-23 19:03:50|226.61|225.01|226.61|225.01|226.61|225.01|226.61|225.01|0
1632423840000|2021-09-23 19:04:00|226.4|224.8|226.4|224.8|226.4|224.8|226.4|224.8|0
1632423850000|2021-09-23 19:04:10|226.2|224.6|226.4|224.8|226.4|224.8|226.2|224.6|0
1632423860000|2021-09-23 19:04:20|226.61|225.01|227.03|225.43|227.03|225.43|226.61|225.01|0
1632423870000|2021-09-23 19:04:30|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1632423890000|2021-09-23 19:04:50|227.86|226.26|227.86|226.26|227.86|226.26|227.86|226.26|0
1632423910000|2021-09-23 19:05:10|227.65|226.05|227.44|225.84|227.65|226.05|227.03|225.43|0
1632423920000|2021-09-23 19:05:20|227.33|225.73|227.03|225.43|227.33|225.73|227.03|225.43|0
1632423940000|2021-09-23 19:05:40|227.23|225.63|227.23|225.63|227.23|225.63|227.03|225.43|0
1632423950000|2021-09-23 19:05:50|227.03|225.43|226.82|225.22|227.23|225.63|226.82|225.22|0
1632423960000|2021-09-23 19:06:00|227.03|225.43|227.03|225.43|227.03|225.43|226.82|225.22|0
1632423970000|2021-09-23 19:06:10|226.61|225.01|226.61|225.01|226.82|225.22|226.61|225.01|0
1632423990000|2021-09-23 19:06:30|226.4|224.8|226.61|225.01|226.61|225.01|226.4|224.8|0
1632424000000|2021-09-23 19:06:40|226.82|225.22|226.82|225.22|226.82|225.22|226.82|225.22|0
1632424020000|2021-09-23 19:07:00|226.61|225.01|226.61|225.01|226.82|225.22|226.61|225.01|0
1632424030000|2021-09-23 19:07:10|226.4|224.8|226.19|224.59|226.4|224.8|226.19|224.59|0
1632424040000|2021-09-23 19:07:20|225.99|224.39|226.19|224.59|226.19|224.59|225.99|224.39|0
1632424050000|2021-09-23 19:07:30|226.4|224.8|226.4|224.8|226.4|224.8|226.19|224.59|0
1632424060000|2021-09-23 19:07:40|226.19|224.59|225.99|224.39|226.19|224.59|225.99|224.39|0
1632424080000|2021-09-23 19:08:00|226.19|224.59|226.19|224.59|226.19|224.59|226.19|224.59|0
1632424100000|2021-09-23 19:08:20|226.4|224.8|226.19|224.59|226.4|224.8|226.19|224.59|0
1632424110000|2021-09-23 19:08:30|226.4|224.8|226.4|224.8|226.4|224.8|226.4|224.8|0
1632424120000|2021-09-23 19:08:40|226.29|224.69|226.4|224.8|226.4|224.8|226.29|224.69|0
1632424130000|2021-09-23 19:08:50|226.19|224.59|225.98|224.38|226.29|224.69|225.98|224.38|0
1632424140000|2021-09-23 19:09:00|226.19|224.59|226.19|224.59|226.19|224.59|226.19|224.59|0
1632424150000|2021-09-23 19:09:10|225.98|224.38|226.19|224.59|226.19|224.59|225.98|224.38|0
1632424160000|2021-09-23 19:09:20|225.98|224.38|226.19|224.59|226.19|224.59|225.98|224.38|0
1632424170000|2021-09-23 19:09:30|225.78|224.18|225.98|224.38|225.98|224.38|225.78|224.18|0
1632424180000|2021-09-23 19:09:40|225.78|224.18|225.78|224.18|225.78|224.18|225.78|224.18|0
1632424190000|2021-09-23 19:09:50|225.57|223.97|225.36|223.76|225.57|223.97|225.36|223.76|0
1632424200000|2021-09-23 19:10:00|225.15|223.55|224.95|223.35|225.15|223.55|224.95|223.35|0
1632424210000|2021-09-23 19:10:10|224.74|223.14|224.74|223.14|224.74|223.14|224.74|223.14|0
1632424220000|2021-09-23 19:10:20|224.95|223.35|224.53|222.93|224.95|223.35|224.53|222.93|0
1632424230000|2021-09-23 19:10:30|224.12|222.52|224.12|222.52|224.12|222.52|224.12|222.52|0
1632424240000|2021-09-23 19:10:40|224.33|222.73|223.91|222.31|224.33|222.73|223.91|222.31|0
1632424250000|2021-09-23 19:10:50|224.12|222.52|224.33|222.73|224.33|222.73|224.12|222.52|0
1632424260000|2021-09-23 19:11:00|223.91|222.31|223.5|221.9|223.91|222.31|223.5|221.9|0
1632424270000|2021-09-23 19:11:10|223.71|222.11|223.91|222.31|223.91|222.31|223.7|222.1|0
1632424280000|2021-09-23 19:11:20|223.5|221.9|223.91|222.31|223.91|222.31|223.5|221.9|0
1632424290000|2021-09-23 19:11:30|224.12|222.52|224.22|222.62|224.22|222.62|224.12|222.52|0
1632424300000|2021-09-23 19:11:40|223.91|222.31|223.5|221.9|223.91|222.31|223.5|221.9|0
1632424310000|2021-09-23 19:11:50|223.7|222.1|223.5|221.9|223.7|222.1|223.5|221.9|0
1632424320000|2021-09-23 19:12:00|223.29|221.69|223.91|222.31|223.91|222.31|223.29|221.69|0
1632424330000|2021-09-23 19:12:10|224.12|222.52|224.12|222.52|224.12|222.52|224.12|222.52|0
1632424340000|2021-09-23 19:12:20|223.7|222.1|223.91|222.31|223.91|222.31|223.7|222.1|0
1632424350000|2021-09-23 19:12:30|224.12|222.52|224.12|222.52|224.12|222.52|224.12|222.52|0
1632424360000|2021-09-23 19:12:40|223.91|222.31|223.7|222.1|224.12|222.52|223.7|222.1|0
1632424370000|2021-09-23 19:12:50|223.91|222.31|223.91|222.31|224.12|222.52|223.91|222.31|0
1632424380000|2021-09-23 19:13:00|224.32|222.72|224.32|222.72|224.32|222.72|224.12|222.52|0
1632424390000|2021-09-23 19:13:10|224.53|222.93|224.12|222.52|224.53|222.93|224.12|222.52|0
1632424400000|2021-09-23 19:13:20|223.91|222.31|223.7|222.1|223.91|222.31|223.7|222.1|0
1632424410000|2021-09-23 19:13:30|223.5|221.9|223.29|221.69|223.5|221.9|223.29|221.69|0
1632424420000|2021-09-23 19:13:40|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632424430000|2021-09-23 19:13:50|222.88|221.28|223.29|221.69|223.29|221.69|222.88|221.28|0
1632424440000|2021-09-23 19:14:00|223.5|221.9|223.5|221.9|223.7|222.1|223.5|221.9|0
1632424450000|2021-09-23 19:14:10|223.29|221.69|223.08|221.48|223.29|221.69|223.08|221.48|0
1632424460000|2021-09-23 19:14:20|223.29|221.69|223.5|221.9|223.5|221.9|223.29|221.69|0
1632424470000|2021-09-23 19:14:30|223.29|221.69|222.88|221.28|223.29|221.69|222.88|221.28|0
1632424480000|2021-09-23 19:14:40|223.08|221.48|222.88|221.28|223.08|221.48|222.88|221.28|0
1632424500000|2021-09-23 19:15:00|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632424510000|2021-09-23 19:15:10|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632424520000|2021-09-23 19:15:20|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632424530000|2021-09-23 19:15:30|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632424540000|2021-09-23 19:15:40|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632424550000|2021-09-23 19:15:50|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632424560000|2021-09-23 19:16:00|223.49|221.89|223.49|221.89|223.7|222.1|223.49|221.89|0
1632424570000|2021-09-23 19:16:10|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632424580000|2021-09-23 19:16:20|223.08|221.48|222.87|221.27|223.08|221.48|222.87|221.27|0
1632424590000|2021-09-23 19:16:30|222.67|221.07|222.87|221.27|222.87|221.27|222.67|221.07|0
1632424600000|2021-09-23 19:16:40|223.08|221.48|222.87|221.27|223.08|221.48|222.87|221.27|0
1632424610000|2021-09-23 19:16:50|223.08|221.48|222.87|221.27|223.08|221.48|222.87|221.27|0
1632424620000|2021-09-23 19:17:00|222.67|221.07|222.67|221.07|222.67|221.07|222.67|221.07|0
1632424630000|2021-09-23 19:17:10|222.46|220.86|222.67|221.07|222.67|221.07|222.46|220.86|0
1632424640000|2021-09-23 19:17:20|222.87|221.27|222.67|221.07|222.87|221.27|222.67|221.07|0
1632424650000|2021-09-23 19:17:30|222.87|221.27|222.67|221.07|222.87|221.27|222.46|220.86|0
1632424660000|2021-09-23 19:17:40|222.87|221.27|222.87|221.27|223.08|221.48|222.87|221.27|0
1632424670000|2021-09-23 19:17:50|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632424680000|2021-09-23 19:18:00|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632424700000|2021-09-23 19:18:20|223.38|221.78|223.91|222.31|223.91|222.31|223.38|221.78|0
1632424710000|2021-09-23 19:18:30|224.11|222.51|224.11|222.51|224.11|222.51|224.11|222.51|0
1632424730000|2021-09-23 19:18:50|224.32|222.72|224.11|222.51|224.32|222.72|224.11|222.51|0
1632424740000|2021-09-23 19:19:00|223.9|222.3|223.9|222.3|223.9|222.3|223.9|222.3|0
1632424760000|2021-09-23 19:19:20|224.11|222.51|223.7|222.1|224.11|222.51|223.7|222.1|0
1632424770000|2021-09-23 19:19:30|223.9|222.3|223.9|222.3|223.9|222.3|223.9|222.3|0
1632424780000|2021-09-23 19:19:40|223.7|222.1|223.49|221.89|223.7|222.1|223.28|221.68|0
1632424790000|2021-09-23 19:19:50|223.28|221.68|223.49|221.89|223.49|221.89|223.28|221.68|0
1632424800000|2021-09-23 19:20:00|223.9|222.3|223.49|221.89|223.9|222.3|223.49|221.89|0
1632424810000|2021-09-23 19:20:10|223.28|221.68|223.7|222.1|223.7|222.1|223.28|221.68|0
1632424820000|2021-09-23 19:20:20|223.49|221.89|223.49|221.89|223.7|222.1|223.49|221.89|0
1632424830000|2021-09-23 19:20:30|223.7|222.1|224.11|222.51|224.11|222.51|223.49|221.89|0
1632424840000|2021-09-23 19:20:40|223.9|222.3|223.9|222.3|223.9|222.3|223.9|222.3|0
1632424850000|2021-09-23 19:20:50|224|222.4|224.32|222.72|224.32|222.72|224|222.4|0
1632424860000|2021-09-23 19:21:00|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632424870000|2021-09-23 19:21:10|224.32|222.72|224.52|222.92|224.52|222.92|224.32|222.72|0
1632424880000|2021-09-23 19:21:20|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632424890000|2021-09-23 19:21:30|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632424900000|2021-09-23 19:21:40|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632424910000|2021-09-23 19:21:50|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632424920000|2021-09-23 19:22:00|224.32|222.72|224.32|222.72|224.32|222.72|224.32|222.72|0
1632424930000|2021-09-23 19:22:10|224.52|222.92|224.94|223.34|224.94|223.34|224.52|222.92|0
1632424940000|2021-09-23 19:22:20|224.73|223.13|224.94|223.34|224.94|223.34|224.73|223.13|0
1632424950000|2021-09-23 19:22:30|225.14|223.54|224.94|223.34|225.14|223.54|224.94|223.34|0
1632424960000|2021-09-23 19:22:40|224.83|223.23|224.73|223.13|224.83|223.23|224.73|223.13|0
1632424970000|2021-09-23 19:22:50|224.52|222.92|224.94|223.34|224.94|223.34|224.52|222.92|0
1632424980000|2021-09-23 19:23:00|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632424990000|2021-09-23 19:23:10|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632425000000|2021-09-23 19:23:20|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632425010000|2021-09-23 19:23:30|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632425020000|2021-09-23 19:23:40|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632425030000|2021-09-23 19:23:50|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632425040000|2021-09-23 19:24:00|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632425050000|2021-09-23 19:24:10|224.52|222.92|224.73|223.13|224.83|223.23|224.52|222.92|0
1632425060000|2021-09-23 19:24:20|224.93|223.33|224.73|223.13|224.93|223.33|224.73|223.13|0
1632425070000|2021-09-23 19:24:30|224.93|223.33|224.93|223.33|224.93|223.33|224.73|223.13|0
1632425080000|2021-09-23 19:24:40|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632425090000|2021-09-23 19:24:50|224.93|223.33|224.93|223.33|225.14|223.54|224.93|223.33|0
1632425100000|2021-09-23 19:25:00|225.14|223.54|225.35|223.75|225.35|223.75|225.14|223.54|0
1632425110000|2021-09-23 19:25:10|225.14|223.54|224.93|223.33|225.14|223.54|224.93|223.33|0
1632425120000|2021-09-23 19:25:20|224.73|223.13|224.52|222.92|224.73|223.13|224.52|222.92|0
1632425130000|2021-09-23 19:25:30|224.73|223.13|224.52|222.92|224.73|223.13|224.52|222.92|0
1632425150000|2021-09-23 19:25:50|224.73|223.13|224.73|223.13|224.73|223.13|224.73|223.13|0
1632425160000|2021-09-23 19:26:00|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632425170000|2021-09-23 19:26:10|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632425180000|2021-09-23 19:26:20|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632425200000|2021-09-23 19:26:40|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632425220000|2021-09-23 19:27:00|224.31|222.71|224.1|222.5|224.31|222.71|224.1|222.5|0
1632425230000|2021-09-23 19:27:10|224.31|222.71|224.72|223.12|224.72|223.12|224.31|222.71|0
1632425240000|2021-09-23 19:27:20|224.93|223.33|224.93|223.33|224.93|223.33|224.93|223.33|0
1632425250000|2021-09-23 19:27:30|224.72|223.12|224.52|222.92|224.72|223.12|224.52|222.92|0
1632425260000|2021-09-23 19:27:40|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632425270000|2021-09-23 19:27:50|224.1|222.5|224.52|222.92|224.52|222.92|224.1|222.5|0
1632425280000|2021-09-23 19:28:00|224.1|222.5|223.89|222.29|224.1|222.5|223.89|222.29|0
1632425290000|2021-09-23 19:28:10|223.69|222.09|223.69|222.09|223.69|222.09|223.48|221.88|0
1632425300000|2021-09-23 19:28:20|223.48|221.88|223.69|222.09|223.69|222.09|223.48|221.88|0
1632425310000|2021-09-23 19:28:30|223.89|222.29|223.89|222.29|223.89|222.29|223.89|222.29|0
1632425320000|2021-09-23 19:28:40|224.1|222.5|224.1|222.5|224.1|222.5|224.1|222.5|0
1632425330000|2021-09-23 19:28:50|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632425340000|2021-09-23 19:29:00|224.1|222.5|224.1|222.5|224.1|222.5|224.1|222.5|0
1632425350000|2021-09-23 19:29:10|223.89|222.29|223.89|222.29|223.89|222.29|223.69|222.09|0
1632425360000|2021-09-23 19:29:20|223.69|222.09|223.48|221.88|223.89|222.29|223.48|221.88|0
1632425380000|2021-09-23 19:29:40|223.69|222.09|223.48|221.88|223.69|222.09|223.48|221.88|0
1632425390000|2021-09-23 19:29:50|223.27|221.67|223.06|221.46|223.27|221.67|223.06|221.46|0
1632425400000|2021-09-23 19:30:00|223.27|221.67|223.06|221.46|223.27|221.67|223.06|221.46|0
1632425410000|2021-09-23 19:30:10|223.48|221.88|223.06|221.46|223.48|221.88|223.06|221.46|0
1632425420000|2021-09-23 19:30:20|222.86|221.26|223.06|221.46|223.06|221.46|222.86|221.26|0
1632425430000|2021-09-23 19:30:30|222.86|221.26|222.86|221.26|222.86|221.26|222.86|221.26|0
1632425440000|2021-09-23 19:30:40|223.06|221.46|223.06|221.46|223.06|221.46|223.06|221.46|0
1632425450000|2021-09-23 19:30:50|222.86|221.26|222.86|221.26|222.86|221.26|222.86|221.26|0
1632425460000|2021-09-23 19:31:00|223.06|221.46|223.06|221.46|223.27|221.67|223.06|221.46|0
1632425470000|2021-09-23 19:31:10|222.65|221.05|222.86|221.26|222.86|221.26|222.65|221.05|0
1632425480000|2021-09-23 19:31:20|222.65|221.05|222.65|221.05|222.65|221.05|222.65|221.05|0
1632425490000|2021-09-23 19:31:30|222.24|220.64|222.44|220.84|222.44|220.84|222.24|220.64|0
1632425500000|2021-09-23 19:31:40|222.24|220.64|222.33|220.73|222.44|220.84|222.24|220.64|0
1632425510000|2021-09-23 19:31:50|222.24|220.64|222.03|220.43|222.24|220.64|222.03|220.43|0
1632425520000|2021-09-23 19:32:00|221.82|220.22|221.82|220.22|222.03|220.43|221.82|220.22|0
1632425530000|2021-09-23 19:32:10|221.61|220.01|221.61|220.01|221.61|220.01|221.61|220.01|0
1632425550000|2021-09-23 19:32:30|221.82|220.22|221.82|220.22|221.82|220.22|221.82|220.22|0
1632425560000|2021-09-23 19:32:40|222.03|220.43|222.44|220.84|222.44|220.84|222.03|220.43|0
1632425570000|2021-09-23 19:32:50|222.65|221.05|222.65|221.05|222.65|221.05|222.44|220.84|0
1632425580000|2021-09-23 19:33:00|222.85|221.25|222.65|221.05|222.85|221.25|222.65|221.05|0
1632425590000|2021-09-23 19:33:10|222.85|221.25|222.85|221.25|222.85|221.25|222.85|221.25|0
1632425600000|2021-09-23 19:33:20|223.06|221.46|222.44|220.84|223.06|221.46|222.44|220.84|0
1632425610000|2021-09-23 19:33:30|222.23|220.63|222.23|220.63|222.23|220.63|222.03|220.43|0
1632425620000|2021-09-23 19:33:40|222.65|221.05|222.65|221.05|222.65|221.05|222.65|221.05|0
1632425630000|2021-09-23 19:33:50|222.44|220.84|222.44|220.84|222.44|220.84|222.44|220.84|0
1632425640000|2021-09-23 19:34:00|222.85|221.25|223.06|221.46|223.06|221.46|222.85|221.25|0
1632425650000|2021-09-23 19:34:10|223.27|221.67|223.89|222.29|223.89|222.29|223.27|221.67|0
1632425660000|2021-09-23 19:34:20|223.68|222.08|223.89|222.29|223.89|222.29|223.68|222.08|0
1632425670000|2021-09-23 19:34:30|224.3|222.7|224.3|222.7|224.3|222.7|224.3|222.7|0
1632425680000|2021-09-23 19:34:40|224.1|222.5|224.3|222.7|224.3|222.7|224.1|222.5|0
1632425690000|2021-09-23 19:34:50|224.51|222.91|224.51|222.91|224.51|222.91|224.51|222.91|0
1632425700000|2021-09-23 19:35:00|224.72|223.12|224.51|222.91|224.72|223.12|224.3|222.7|0
1632425710000|2021-09-23 19:35:10|224.93|223.33|224.93|223.33|224.93|223.33|224.93|223.33|0
1632425720000|2021-09-23 19:35:20|224.72|223.12|224.1|222.5|224.72|223.12|224.1|222.5|0
1632425730000|2021-09-23 19:35:30|223.89|222.29|223.89|222.29|223.89|222.29|223.68|222.08|0
1632425740000|2021-09-23 19:35:40|224.1|222.5|224.3|222.7|224.51|222.91|224.1|222.5|0
1632425750000|2021-09-23 19:35:50|224.09|222.49|223.89|222.29|224.09|222.49|223.89|222.29|0
1632425760000|2021-09-23 19:36:00|223.68|222.08|223.27|221.67|223.68|222.08|223.27|221.67|0
1632425770000|2021-09-23 19:36:10|223.47|221.87|223.27|221.67|223.47|221.87|223.27|221.67|0
1632425780000|2021-09-23 19:36:20|223.06|221.46|222.85|221.25|223.06|221.46|222.85|221.25|0
1632425790000|2021-09-23 19:36:30|222.64|221.04|222.85|221.25|222.85|221.25|222.64|221.04|0
1632425800000|2021-09-23 19:36:40|222.64|221.04|223.06|221.46|223.06|221.46|222.64|221.04|0
1632425810000|2021-09-23 19:36:50|223.27|221.67|223.27|221.67|223.27|221.67|223.27|221.67|0
1632425820000|2021-09-23 19:37:00|223.06|221.46|223.06|221.46|223.26|221.66|223.06|221.46|0
1632425830000|2021-09-23 19:37:10|222.85|221.25|223.06|221.46|223.06|221.46|222.85|221.25|0
1632425840000|2021-09-23 19:37:20|222.95|221.35|223.47|221.87|223.47|221.87|222.95|221.35|0
1632425850000|2021-09-23 19:37:30|223.26|221.66|223.68|222.08|223.68|222.08|223.26|221.66|0
1632425870000|2021-09-23 19:37:50|223.47|221.87|223.47|221.87|223.47|221.87|223.47|221.87|0
1632425880000|2021-09-23 19:38:00|223.26|221.66|223.06|221.46|223.47|221.87|223.06|221.46|0
1632425890000|2021-09-23 19:38:10|223.26|221.66|223.26|221.66|223.26|221.66|223.26|221.66|0
1632425900000|2021-09-23 19:38:20|222.85|221.25|223.06|221.46|223.06|221.46|222.85|221.25|0
1632425910000|2021-09-23 19:38:30|223.26|221.66|223.26|221.66|223.36|221.76|223.26|221.66|0
1632425920000|2021-09-23 19:38:40|223.47|221.87|223.26|221.66|223.47|221.87|223.26|221.66|0
1632425930000|2021-09-23 19:38:50|223.47|221.87|223.26|221.66|223.47|221.87|223.26|221.66|0
1632425940000|2021-09-23 19:39:00|223.06|221.46|223.06|221.46|223.06|221.46|222.85|221.25|0
1632425950000|2021-09-23 19:39:10|222.85|221.25|223.06|221.46|223.06|221.46|222.85|221.25|0
1632425960000|2021-09-23 19:39:20|223.26|221.66|223.06|221.46|223.26|221.66|223.06|221.46|0
1632425970000|2021-09-23 19:39:30|223.26|221.66|223.47|221.87|223.47|221.87|223.26|221.66|0
1632425980000|2021-09-23 19:39:40|223.26|221.66|223.47|221.87|223.47|221.87|223.26|221.66|0
1632425990000|2021-09-23 19:39:50|223.26|221.66|223.26|221.66|223.26|221.66|223.26|221.66|0
1632426000000|2021-09-23 19:40:00|223.47|221.87|222.85|221.25|223.47|221.87|222.85|221.25|0
1632426010000|2021-09-23 19:40:10|222.64|221.04|222.43|220.83|222.64|221.04|222.43|220.83|0
1632426020000|2021-09-23 19:40:20|222.23|220.63|222.64|221.04|222.64|221.04|222.23|220.63|0
1632426030000|2021-09-23 19:40:30|222.43|220.83|222.64|221.04|222.64|221.04|222.43|220.83|0
1632426040000|2021-09-23 19:40:40|222.53|220.93|222.64|221.04|222.64|221.04|222.53|220.93|0
1632426050000|2021-09-23 19:40:50|222.43|220.83|222.64|221.04|222.64|221.04|222.43|220.83|0
1632426060000|2021-09-23 19:41:00|222.43|220.83|222.23|220.63|222.64|221.04|222.23|220.63|0
1632426070000|2021-09-23 19:41:10|222.43|220.83|222.23|220.63|222.43|220.83|222.23|220.63|0
1632426080000|2021-09-23 19:41:20|222.43|220.83|222.64|221.04|222.64|221.04|222.43|220.83|0
1632426090000|2021-09-23 19:41:30|222.43|220.83|222.64|221.04|222.64|221.04|222.43|220.83|0
1632426100000|2021-09-23 19:41:40|223.05|221.45|223.67|222.07|223.67|222.07|223.05|221.45|0
1632426110000|2021-09-23 19:41:50|223.88|222.28|223.88|222.28|224.09|222.49|223.88|222.28|0
1632426120000|2021-09-23 19:42:00|224.09|222.49|224.09|222.49|224.09|222.49|223.88|222.28|0
1632426130000|2021-09-23 19:42:10|224.3|222.7|224.09|222.49|224.3|222.7|223.88|222.28|0
1632426140000|2021-09-23 19:42:20|224.3|222.7|224.5|222.9|224.5|222.9|224.09|222.49|0
1632426150000|2021-09-23 19:42:30|224.71|223.11|224.71|223.11|224.92|223.32|224.5|222.9|0
1632426160000|2021-09-23 19:42:40|224.5|222.9|224.71|223.11|224.71|223.11|224.5|222.9|0
1632426170000|2021-09-23 19:42:50|224.5|222.9|224.3|222.7|224.5|222.9|224.3|222.7|0
1632426180000|2021-09-23 19:43:00|224.09|222.49|224.09|222.49|224.09|222.49|224.09|222.49|0
1632426190000|2021-09-23 19:43:10|223.88|222.28|224.09|222.49|224.3|222.7|223.88|222.28|0
1632426200000|2021-09-23 19:43:20|224.3|222.7|224.09|222.49|224.3|222.7|224.09|222.49|0
1632426210000|2021-09-23 19:43:30|224.3|222.7|224.5|222.9|224.5|222.9|224.3|222.7|0
1632426220000|2021-09-23 19:43:40|224.92|223.32|224.92|223.32|224.92|223.32|224.92|223.32|0
1632426230000|2021-09-23 19:43:50|225.13|223.53|224.92|223.32|225.13|223.53|224.92|223.32|0
1632426240000|2021-09-23 19:44:00|224.71|223.11|224.71|223.11|224.71|223.11|224.5|222.9|0
1632426250000|2021-09-23 19:44:10|224.5|222.9|224.71|223.11|224.71|223.11|224.5|222.9|0
1632426260000|2021-09-23 19:44:20|224.5|222.9|224.5|222.9|224.71|223.11|224.5|222.9|0
1632426270000|2021-09-23 19:44:30|224.29|222.69|224.29|222.69|224.29|222.69|224.29|222.69|0
1632426280000|2021-09-23 19:44:40|224.5|222.9|224.29|222.69|224.5|222.9|224.29|222.69|0
1632426290000|2021-09-23 19:44:50|224.09|222.49|223.88|222.28|224.29|222.69|223.88|222.28|0
1632426300000|2021-09-23 19:45:00|223.67|222.07|223.05|221.45|223.67|222.07|223.05|221.45|0
1632426310000|2021-09-23 19:45:10|222.84|221.24|222.43|220.83|222.84|221.24|222.22|220.62|0
1632426320000|2021-09-23 19:45:20|222.64|221.04|223.05|221.45|223.05|221.45|222.64|221.04|0
1632426330000|2021-09-23 19:45:30|222.84|221.24|222.84|221.24|222.84|221.24|222.64|221.04|0
1632426340000|2021-09-23 19:45:40|222.43|220.83|222.43|220.83|222.64|221.04|222.43|220.83|0
1632426350000|2021-09-23 19:45:50|222.22|220.62|221.81|220.21|222.22|220.62|221.81|220.21|0
1632426360000|2021-09-23 19:46:00|221.6|220|221.6|220|221.6|220|221.6|220|0
1632426370000|2021-09-23 19:46:10|221.4|219.8|221.19|219.59|221.6|220|220.98|219.38|0
1632426380000|2021-09-23 19:46:20|221.4|219.8|221.6|220|221.6|220|221.4|219.8|0
1632426390000|2021-09-23 19:46:30|221.81|220.21|220.64|219.04|221.81|220.21|220.64|219.04|0
1632426400000|2021-09-23 19:46:40|220.85|219.25|221.68|220.08|221.68|220.08|220.64|219.04|0
1632426410000|2021-09-23 19:46:50|221.47|219.87|222.09|220.49|222.09|220.49|221.47|219.87|0
1632426420000|2021-09-23 19:47:00|221.89|220.29|222.09|220.49|222.09|220.49|221.89|220.29|0
1632426430000|2021-09-23 19:47:10|222.3|220.7|221.89|220.29|222.71|221.11|221.89|220.29|0
1632426440000|2021-09-23 19:47:20|221.47|219.87|221.47|219.87|221.47|219.87|221.27|219.67|0
1632426450000|2021-09-23 19:47:30|221.68|220.08|221.89|220.29|221.89|220.29|221.68|220.08|0
1632426460000|2021-09-23 19:47:40|221.68|220.08|221.68|220.08|221.89|220.29|221.68|220.08|0
1632426470000|2021-09-23 19:47:50|221.47|219.87|221.89|220.29|221.89|220.29|221.47|219.87|0
1632426480000|2021-09-23 19:48:00|222.09|220.49|222.51|220.91|222.51|220.91|221.89|220.29|0
1632426490000|2021-09-23 19:48:10|222.71|221.11|222.71|221.11|222.71|221.11|222.51|220.91|0
1632426500000|2021-09-23 19:48:20|222.92|221.32|222.92|221.32|222.92|221.32|222.71|221.11|0
1632426510000|2021-09-23 19:48:30|222.71|221.11|222.51|220.91|222.71|221.11|222.51|220.91|0
1632426520000|2021-09-23 19:48:40|222.71|221.11|222.09|220.49|222.71|221.11|222.09|220.49|0
1632426530000|2021-09-23 19:48:50|222.3|220.7|222.3|220.7|222.3|220.7|222.3|220.7|0
1632426540000|2021-09-23 19:49:00|222.09|220.49|222.09|220.49|222.09|220.49|222.09|220.49|0
1632426550000|2021-09-23 19:49:10|222.3|220.7|221.88|220.28|222.3|220.7|221.88|220.28|0
1632426560000|2021-09-23 19:49:20|221.68|220.08|222.09|220.49|222.09|220.49|221.68|220.08|0
1632426570000|2021-09-23 19:49:30|221.88|220.28|221.88|220.28|222.09|220.49|221.88|220.28|0
1632426580000|2021-09-23 19:49:40|221.68|220.08|221.47|219.87|221.68|220.08|221.47|219.87|0
1632426590000|2021-09-23 19:49:50|221.26|219.66|221.26|219.66|221.26|219.66|221.26|219.66|0
1632426600000|2021-09-23 19:50:00|220.64|219.04|221.06|219.46|221.06|219.46|220.64|219.04|0
1632426610000|2021-09-23 19:50:10|220.85|219.25|220.64|219.04|220.85|219.25|220.64|219.04|0
1632426620000|2021-09-23 19:50:20|220.85|219.25|220.64|219.04|221.06|219.46|220.64|219.04|0
1632426630000|2021-09-23 19:50:30|220.44|218.84|220.64|219.04|220.64|219.04|220.23|218.63|0
1632426640000|2021-09-23 19:50:40|220.85|219.25|220.85|219.25|221.26|219.66|220.85|219.25|0
1632426650000|2021-09-23 19:50:50|221.06|219.46|221.06|219.46|221.06|219.46|220.85|219.25|0
1632426660000|2021-09-23 19:51:00|221.26|219.66|220.23|218.63|221.26|219.66|220.23|218.63|0
1632426670000|2021-09-23 19:51:10|220.02|218.42|219.82|218.22|220.02|218.42|219.82|218.22|0
1632426680000|2021-09-23 19:51:20|220.02|218.42|219.61|218.01|220.02|218.42|219.61|218.01|0
1632426690000|2021-09-23 19:51:30|219.82|218.22|220.23|218.63|220.23|218.63|219.82|218.22|0
1632426700000|2021-09-23 19:51:40|220.02|218.42|219.82|218.22|220.02|218.42|219.82|218.22|0
1632426710000|2021-09-23 19:51:50|219.61|218.01|219.61|218.01|219.82|218.22|219.61|218.01|0
1632426720000|2021-09-23 19:52:00|219.41|217.81|219.61|218.01|219.61|218.01|219.41|217.81|0
1632426730000|2021-09-23 19:52:10|219.82|218.22|219.41|217.81|219.82|218.22|219.41|217.81|0
1632426740000|2021-09-23 19:52:20|219.61|218.01|219.82|218.22|219.82|218.22|219.61|218.01|0
1632426750000|2021-09-23 19:52:30|220.23|218.63|220.02|218.42|220.23|218.63|220.02|218.42|0
1632426760000|2021-09-23 19:52:40|219.82|218.22|219.41|217.81|219.82|218.22|219.41|217.81|0
1632426770000|2021-09-23 19:52:50|219.2|217.6|218.79|217.19|219.2|217.6|218.79|217.19|0
1632426780000|2021-09-23 19:53:00|218.99|217.39|218.99|217.39|219.2|217.6|218.99|217.39|0
1632426790000|2021-09-23 19:53:10|218.79|217.19|219.2|217.6|219.2|217.6|218.58|216.98|0
1632426800000|2021-09-23 19:53:20|218.99|217.39|219.2|217.6|219.2|217.6|218.99|217.39|0
1632426810000|2021-09-23 19:53:30|219.4|217.8|219.4|217.8|219.61|218.01|219.4|217.8|0
1632426820000|2021-09-23 19:53:40|219.2|217.6|219.2|217.6|219.4|217.8|219.2|217.6|0
1632426830000|2021-09-23 19:53:50|219.4|217.8|219.2|217.6|219.4|217.8|219.2|217.6|0
1632426850000|2021-09-23 19:54:10|219.4|217.8|219.2|217.6|219.4|217.8|219.2|217.6|0
1632426860000|2021-09-23 19:54:20|219.4|217.8|220.64|219.04|220.64|219.04|219.4|217.8|0
1632426870000|2021-09-23 19:54:30|220.43|218.83|220.23|218.63|220.43|218.83|220.23|218.63|0
1632426880000|2021-09-23 19:54:40|220.02|218.42|220.02|218.42|220.23|218.63|220.02|218.42|0
1632426890000|2021-09-23 19:54:50|220.43|218.83|221.26|219.66|221.47|219.87|220.43|218.83|0
1632426900000|2021-09-23 19:55:00|221.05|219.45|220.02|218.42|221.05|219.45|220.02|218.42|0
1632426910000|2021-09-23 19:55:10|219.4|217.8|219.2|217.6|219.4|217.8|219.2|217.6|0
1632426920000|2021-09-23 19:55:20|218.99|217.39|218.79|217.19|218.99|217.39|218.79|217.19|0
1632426930000|2021-09-23 19:55:30|218.99|217.39|218.99|217.39|219.2|217.6|218.99|217.39|0
1632426940000|2021-09-23 19:55:40|219.4|217.8|218.99|217.39|219.61|218.01|218.99|217.39|0
1632426950000|2021-09-23 19:55:50|218.78|217.18|218.58|216.98|218.78|217.18|218.58|216.98|0
1632426960000|2021-09-23 19:56:00|218.99|217.39|218.78|217.18|218.99|217.39|218.78|217.18|0
1632426970000|2021-09-23 19:56:10|218.99|217.39|218.78|217.18|218.99|217.39|218.78|217.18|0
1632426980000|2021-09-23 19:56:20|218.58|216.98|219.2|217.6|219.2|217.6|218.58|216.98|0
1632426990000|2021-09-23 19:56:30|218.78|217.18|219.2|217.6|219.2|217.6|218.78|217.18|0
1632427000000|2021-09-23 19:56:40|218.99|217.39|219.61|218.01|219.61|218.01|218.99|217.39|0
1632427010000|2021-09-23 19:56:50|219.4|217.8|219.2|217.6|219.4|217.8|219.2|217.6|0
1632427020000|2021-09-23 19:57:00|219.4|217.8|220.23|218.63|220.23|218.63|219.4|217.8|0
1632427030000|2021-09-23 19:57:10|220.43|218.83|220.23|218.63|220.84|219.24|220.23|218.63|0
1632427040000|2021-09-23 19:57:20|220.43|218.83|220.43|218.83|220.43|218.83|220.43|218.83|0
1632427050000|2021-09-23 19:57:30|220.02|218.42|220.02|218.42|220.02|218.42|219.81|218.21|0
1632427060000|2021-09-23 19:57:40|220.22|218.62|219.67|218.07|220.22|218.62|219.67|218.07|0
1632427080000|2021-09-23 19:58:00|218.84|217.24|218.43|216.83|218.84|217.24|218.43|216.83|0
1632427090000|2021-09-23 19:58:10|218.22|216.62|218.02|216.42|218.22|216.62|218.02|216.42|0
1632427100000|2021-09-23 19:58:20|218.01|216.41|217.81|216.21|218.22|216.62|217.81|216.21|0
1632427110000|2021-09-23 19:58:30|217.6|216|217.6|216|217.6|216|217.6|216|0
1632427120000|2021-09-23 19:58:40|217.81|216.21|217.81|216.21|217.81|216.21|217.4|215.8|0
1632427130000|2021-09-23 19:58:50|217.19|215.59|216.98|215.38|217.19|215.59|216.98|215.38|0
1632427140000|2021-09-23 19:59:00|217.19|215.59|217.81|216.21|217.81|216.21|217.19|215.59|0
1632427150000|2021-09-23 19:59:10|218.01|216.41|218.43|216.83|218.43|216.83|218.01|216.41|0
1632427160000|2021-09-23 19:59:20|218.63|217.03|218.43|216.83|218.63|217.03|218.22|216.62|0
1632427170000|2021-09-23 19:59:30|218.84|217.24|218.84|217.24|218.84|217.24|218.63|217.03|0
1632427180000|2021-09-23 19:59:40|218.63|217.03|218.84|217.24|218.84|217.24|218.43|216.83|0
1632427190000|2021-09-23 19:59:50|218.43|216.83|217.6|216|218.84|217.24|217.6|216|0
1632427200000|2021-09-23 20:00:00|216.78|215.18|217.6|216|217.6|216|216.78|215.18|0
1632427210000|2021-09-23 20:00:10|218.01|216.41|217.39|215.79|218.01|216.41|217.39|215.79|0
1632427220000|2021-09-23 20:00:20|217.6|216|217.19|215.59|217.6|216|217.19|215.59|0
1632427230000|2021-09-23 20:00:30|217.6|216|217.6|216|217.6|216|217.19|215.59|0
1632427240000|2021-09-23 20:00:40|217.81|216.21|217.19|215.59|217.81|216.21|217.19|215.59|0
1632427250000|2021-09-23 20:00:50|217.39|215.79|216.98|215.38|217.39|215.79|216.98|215.38|0
1632427260000|2021-09-23 20:01:00|217.19|215.59|216.98|215.38|217.19|215.59|216.98|215.38|0
1632427270000|2021-09-23 20:01:10|217.19|215.59|217.6|216|217.6|216|217.19|215.59|0
1632427280000|2021-09-23 20:01:20|217.39|215.79|216.98|215.38|217.39|215.79|216.98|215.38|0
1632427290000|2021-09-23 20:01:30|217.39|215.79|217.81|216.21|217.81|216.21|217.39|215.79|0
1632427300000|2021-09-23 20:01:40|217.6|216|217.6|216|217.6|216|217.6|216|0
1632427310000|2021-09-23 20:01:50|217.81|216.21|217.81|216.21|217.81|216.21|217.81|216.21|0
1632427320000|2021-09-23 20:02:00|217.19|215.59|217.6|216|217.6|216|217.19|215.59|0
1632427340000|2021-09-23 20:02:20|217.81|216.21|217.81|216.21|217.81|216.21|217.81|216.21|0
1632427350000|2021-09-23 20:02:30|217.6|216|217.19|215.59|217.6|216|217.19|215.59|0
1632427360000|2021-09-23 20:02:40|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632427370000|2021-09-23 20:02:50|217.19|215.59|217.19|215.59|217.19|215.59|217.19|215.59|0
1632427380000|2021-09-23 20:03:00|216.98|215.38|217.19|215.59|217.19|215.59|216.98|215.38|0
1632427400000|2021-09-23 20:03:20|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632427410000|2021-09-23 20:03:30|217.28|215.68|216.98|215.38|217.28|215.68|216.98|215.38|0
1632427420000|2021-09-23 20:03:40|217.19|215.59|216.98|215.38|217.19|215.59|216.98|215.38|0
1632427430000|2021-09-23 20:03:50|217.19|215.59|217.19|215.59|217.19|215.59|216.98|215.38|0
1632427440000|2021-09-23 20:04:00|216.98|215.38|216.98|215.38|217.19|215.59|216.98|215.38|0
1632427450000|2021-09-23 20:04:10|216.77|215.17|216.57|214.97|216.77|215.17|216.57|214.97|0
1632427470000|2021-09-23 20:04:30|216.36|214.76|216.36|214.76|216.36|214.76|216.36|214.76|0
1632427480000|2021-09-23 20:04:40|216.16|214.56|215.95|214.35|216.16|214.56|215.95|214.35|0
1632427500000|2021-09-23 20:05:00|215.75|214.15|215.95|214.35|215.95|214.35|215.75|214.15|0
1632427510000|2021-09-23 20:05:10|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632427520000|2021-09-23 20:05:20|216.77|215.17|217.39|215.79|217.39|215.79|216.77|215.17|0
1632427530000|2021-09-23 20:05:30|217.18|215.58|217.39|215.79|217.39|215.79|217.18|215.58|0
1632427540000|2021-09-23 20:05:40|217.8|216.2|217.8|216.2|217.8|216.2|217.8|216.2|0
1632427550000|2021-09-23 20:05:50|217.6|216|217.6|216|217.6|216|217.6|216|0
1632427560000|2021-09-23 20:06:00|217.39|215.79|217.39|215.79|217.6|216|217.39|215.79|0
1632427570000|2021-09-23 20:06:10|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1632427580000|2021-09-23 20:06:20|217.39|215.79|217.6|216|217.6|216|217.39|215.79|0
1632427590000|2021-09-23 20:06:30|217.8|216.2|217.8|216.2|217.8|216.2|217.8|216.2|0
1632427600000|2021-09-23 20:06:40|218.01|216.41|218.01|216.41|218.01|216.41|218.01|216.41|0
1632427610000|2021-09-23 20:06:50|218.21|216.61|218.21|216.61|218.21|216.61|218.21|216.61|0
1632427620000|2021-09-23 20:07:00|218.42|216.82|219.04|217.44|219.04|217.44|218.42|216.82|0
1632427630000|2021-09-23 20:07:10|218.83|217.23|219.45|217.85|219.45|217.85|218.83|217.23|0
1632427640000|2021-09-23 20:07:20|219.25|217.65|219.25|217.65|219.25|217.65|219.25|217.65|0
1632427650000|2021-09-23 20:07:30|219.04|217.44|219.04|217.44|219.04|217.44|219.04|217.44|0
1632427660000|2021-09-23 20:07:40|218.83|217.23|218.63|217.03|218.83|217.23|218.63|217.03|0
1632427670000|2021-09-23 20:07:50|218.83|217.23|218.63|217.03|218.83|217.23|218.63|217.03|0
1632427680000|2021-09-23 20:08:00|218.83|217.23|219.04|217.44|219.04|217.44|218.83|217.23|0
1632427690000|2021-09-23 20:08:10|219.24|217.64|219.24|217.64|219.24|217.64|219.24|217.64|0
1632427700000|2021-09-23 20:08:20|219.04|217.44|219.24|217.64|219.24|217.64|219.04|217.44|0
1632427710000|2021-09-23 20:08:30|219.04|217.44|219.24|217.64|219.24|217.64|219.04|217.44|0
1632427720000|2021-09-23 20:08:40|219.04|217.44|219.04|217.44|219.04|217.44|219.04|217.44|0
1632427730000|2021-09-23 20:08:50|219.24|217.64|219.45|217.85|219.45|217.85|219.24|217.64|0
1632427740000|2021-09-23 20:09:00|219.66|218.06|219.66|218.06|219.66|218.06|219.66|218.06|0
1632427760000|2021-09-23 20:09:20|219.86|218.26|219.86|218.26|219.86|218.26|219.86|218.26|0
1632427770000|2021-09-23 20:09:30|219.66|218.06|219.24|217.64|219.66|218.06|219.24|217.64|0
1632427780000|2021-09-23 20:09:40|219.14|217.54|219.24|217.64|219.24|217.64|219.14|217.54|0
1632427790000|2021-09-23 20:09:50|219.04|217.44|219.24|217.64|219.24|217.64|219.04|217.44|0
1632427800000|2021-09-23 20:10:00|219.45|217.85|219.66|218.06|219.66|218.06|219.45|217.85|0
1632427810000|2021-09-23 20:10:10|219.45|217.85|219.04|217.44|219.45|217.85|219.04|217.44|0
1632427820000|2021-09-23 20:10:20|218.83|217.23|218.62|217.02|218.83|217.23|218.62|217.02|0
1632427830000|2021-09-23 20:10:30|218.83|217.23|218.83|217.23|218.83|217.23|218.62|217.02|0
1632427840000|2021-09-23 20:10:40|218.93|217.33|218.83|217.23|218.93|217.33|218.83|217.23|0
1632427850000|2021-09-23 20:10:50|219.04|217.44|219.45|217.85|219.45|217.85|219.04|217.44|0
1632427860000|2021-09-23 20:11:00|219.66|218.06|219.66|218.06|219.66|218.06|219.66|218.06|0
1632427870000|2021-09-23 20:11:10|219.86|218.26|219.66|218.06|219.86|218.26|219.66|218.06|0
1632427880000|2021-09-23 20:11:20|219.86|218.26|219.86|218.26|219.86|218.26|219.86|218.26|0
1632427890000|2021-09-23 20:11:30|220.07|218.47|220.07|218.47|220.07|218.47|220.07|218.47|0
1632427910000|2021-09-23 20:11:50|219.86|218.26|220.07|218.47|220.07|218.47|219.86|218.26|0
1632427930000|2021-09-23 20:12:10|219.86|218.26|219.86|218.26|219.86|218.26|219.86|218.26|0
1632427940000|2021-09-23 20:12:20|220.07|218.47|220.07|218.47|220.07|218.47|220.07|218.47|0
1632427950000|2021-09-23 20:12:30|219.86|218.26|220.07|218.47|220.07|218.47|219.86|218.26|0
1632427980000|2021-09-23 20:13:00|219.86|218.26|220.27|218.67|220.27|218.67|219.86|218.26|0
1632427990000|2021-09-23 20:13:10|220.48|218.88|220.27|218.67|220.48|218.88|220.27|218.67|0
1632428030000|2021-09-23 20:13:50|220.48|218.88|220.48|218.88|220.48|218.88|220.48|218.88|0
1632428040000|2021-09-23 20:14:00|220.27|218.67|220.27|218.67|220.48|218.88|220.27|218.67|0
1632428050000|2021-09-23 20:14:10|220.07|218.47|220.27|218.67|220.27|218.67|220.07|218.47|0
1632428060000|2021-09-23 20:14:20|220.48|218.88|220.48|218.88|220.48|218.88|220.48|218.88|0
1632428070000|2021-09-23 20:14:30|220.69|219.09|220.69|219.09|220.69|219.09|220.48|218.88|0
1632428080000|2021-09-23 20:14:40|220.48|218.88|220.27|218.67|220.48|218.88|220.07|218.47|0
1632428090000|2021-09-23 20:14:50|220.07|218.47|219.86|218.26|220.07|218.47|219.86|218.26|0
1632428100000|2021-09-23 20:15:00|219.24|217.64|219.24|217.64|219.24|217.64|219.24|217.64|0
1632428110000|2021-09-23 20:15:10|219.44|217.44|219.85|217.85|220.06|218.06|219.44|217.44|0
1632428120000|2021-09-23 20:15:20|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632428130000|2021-09-23 20:15:30|219.85|217.85|220.06|218.06|220.06|218.06|219.85|217.85|0
1632428140000|2021-09-23 20:15:40|219.85|217.85|220.26|218.26|220.26|218.26|219.85|217.85|0
1632428150000|2021-09-23 20:15:50|220.47|218.47|220.68|218.68|220.68|218.68|220.26|218.26|0
1632428160000|2021-09-23 20:16:00|220.89|218.89|220.89|218.89|221.09|219.09|220.89|218.89|0
1632428170000|2021-09-23 20:16:10|221.09|219.09|221.3|219.3|221.3|219.3|221.09|219.09|0
1632428190000|2021-09-23 20:16:30|221.51|219.51|221.3|219.3|221.51|219.51|221.3|219.3|0
1632428210000|2021-09-23 20:16:50|221.09|219.09|221.3|219.3|221.3|219.3|221.09|219.09|0
1632428220000|2021-09-23 20:17:00|221.4|219.4|221.4|219.4|221.4|219.4|221.4|219.4|0
1632428230000|2021-09-23 20:17:10|221.51|219.51|221.4|219.4|221.51|219.51|221.4|219.4|0
1632428240000|2021-09-23 20:17:20|221.3|219.3|221.51|219.51|221.51|219.51|221.3|219.3|0
1632428250000|2021-09-23 20:17:30|221.3|219.3|220.88|218.88|221.3|219.3|220.88|218.88|0
1632428260000|2021-09-23 20:17:40|221.09|219.09|220.88|218.88|221.09|219.09|220.88|218.88|0
1632428270000|2021-09-23 20:17:50|220.68|218.68|220.68|218.68|220.68|218.68|220.68|218.68|0
1632428280000|2021-09-23 20:18:00|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632428290000|2021-09-23 20:18:10|220.78|218.78|220.68|218.68|220.88|218.88|220.68|218.68|0
1632428320000|2021-09-23 20:18:40|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1632428340000|2021-09-23 20:19:00|220.26|218.26|220.26|218.26|220.26|218.26|220.06|218.06|0
1632428350000|2021-09-23 20:19:10|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1632428360000|2021-09-23 20:19:20|220.26|218.26|220.05|218.05|220.26|218.26|220.05|218.05|0
1632428370000|2021-09-23 20:19:30|220.26|218.26|220.26|218.26|220.26|218.26|220.26|218.26|0
1632428390000|2021-09-23 20:19:50|220.05|218.05|220.05|218.05|220.05|218.05|220.05|218.05|0
1632428400000|2021-09-23 20:20:00|220.26|218.26|220.26|218.26|220.26|218.26|220.26|218.26|0
1632428410000|2021-09-23 20:20:10|220.05|218.05|220.05|218.05|220.05|218.05|220.05|218.05|0
1632428420000|2021-09-23 20:20:20|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632428430000|2021-09-23 20:20:30|219.64|217.64|220.26|218.26|220.26|218.26|219.64|217.64|0
1632428440000|2021-09-23 20:20:40|220.05|218.05|220.26|218.26|220.26|218.26|220.05|218.05|0
1632428450000|2021-09-23 20:20:50|220.05|218.05|220.05|218.05|220.05|218.05|220.05|218.05|0
1632428460000|2021-09-23 20:21:00|220.26|218.26|220.26|218.26|220.26|218.26|220.05|218.05|0
1632428470000|2021-09-23 20:21:10|220.05|218.05|219.85|217.85|220.05|218.05|219.85|217.85|0
1632428480000|2021-09-23 20:21:20|220.26|218.26|220.26|218.26|220.26|218.26|220.26|218.26|0
1632428490000|2021-09-23 20:21:30|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1632428500000|2021-09-23 20:21:40|220.67|218.67|220.67|218.67|220.67|218.67|220.67|218.67|0
1632428510000|2021-09-23 20:21:50|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632428520000|2021-09-23 20:22:00|220.67|218.67|220.67|218.67|220.67|218.67|220.67|218.67|0
1632428530000|2021-09-23 20:22:10|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632428540000|2021-09-23 20:22:20|221.09|219.09|221.29|219.29|221.29|219.29|221.09|219.09|0
1632428550000|2021-09-23 20:22:30|221.5|219.5|221.29|219.29|221.5|219.5|221.29|219.29|0
1632428560000|2021-09-23 20:22:40|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632428590000|2021-09-23 20:23:10|220.67|218.67|220.47|218.47|220.67|218.67|220.47|218.47|0
1632428600000|2021-09-23 20:23:20|220.36|218.36|220.05|218.05|220.36|218.36|220.05|218.05|0
1632428620000|2021-09-23 20:23:40|220.26|218.26|220.26|218.26|220.26|218.26|220.26|218.26|0
1632428630000|2021-09-23 20:23:50|220.05|218.05|220.26|218.26|220.26|218.26|220.05|218.05|0
1632428640000|2021-09-23 20:24:00|219.84|217.84|219.84|217.84|219.84|217.84|219.64|217.64|0
1632428670000|2021-09-23 20:24:30|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632428680000|2021-09-23 20:24:40|219.84|217.84|219.84|217.84|219.84|217.84|219.84|217.84|0
1632428690000|2021-09-23 20:24:50|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632428700000|2021-09-23 20:25:00|219.84|217.84|219.64|217.64|219.84|217.84|219.64|217.64|0
1632428710000|2021-09-23 20:25:10|219.74|217.74|219.84|217.84|219.84|217.84|219.74|217.74|0
1632428720000|2021-09-23 20:25:20|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632428770000|2021-09-23 20:26:10|219.43|217.43|219.43|217.43|219.43|217.43|219.43|217.43|0
1632428790000|2021-09-23 20:26:30|219.63|217.63|219.43|217.43|219.63|217.63|219.43|217.43|0
1632428820000|2021-09-23 20:27:00|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632428840000|2021-09-23 20:27:20|219.01|217.01|218.81|216.81|219.01|217.01|218.81|216.81|0
1632428850000|2021-09-23 20:27:30|218.91|216.91|219.01|217.01|219.01|217.01|218.91|216.91|0
1632428860000|2021-09-23 20:27:40|218.81|216.81|218.81|216.81|218.81|216.81|218.81|216.81|0
1632428870000|2021-09-23 20:27:50|218.6|216.6|218.6|216.6|218.6|216.6|218.6|216.6|0
1632428880000|2021-09-23 20:28:00|218.39|216.39|218.39|216.39|218.39|216.39|218.19|216.19|0
1632428890000|2021-09-23 20:28:10|218.6|216.6|218.81|216.81|218.81|216.81|218.6|216.6|0
1632428910000|2021-09-23 20:28:30|218.6|216.6|218.6|216.6|218.6|216.6|218.6|216.6|0
1632428940000|2021-09-23 20:29:00|218.39|216.39|218.39|216.39|218.39|216.39|218.39|216.39|0
1632428950000|2021-09-23 20:29:10|218.19|216.19|218.19|216.19|218.19|216.19|217.98|215.98|0
1632428960000|2021-09-23 20:29:20|217.98|215.98|217.98|215.98|217.98|215.98|217.98|215.98|0
1632428970000|2021-09-23 20:29:30|217.77|215.77|217.77|215.77|217.77|215.77|217.77|215.77|0
1632428980000|2021-09-23 20:29:40|218.19|216.19|217.98|215.98|218.19|216.19|217.98|215.98|0
1632429000000|2021-09-23 20:30:00|217.57|215.57|217.57|215.57|217.57|215.57|217.57|215.57|0
1632429030000|2021-09-23 20:30:30|217.36|215.36|217.36|215.36|217.36|215.36|217.36|215.36|0
1632429050000|2021-09-23 20:30:50|217.16|215.16|217.16|215.16|217.16|215.16|217.16|215.16|0
1632429060000|2021-09-23 20:31:00|217.15|215.15|217.15|215.15|217.15|215.15|217.15|215.15|0
1632429070000|2021-09-23 20:31:10|216.95|214.95|216.95|214.95|216.95|214.95|216.95|214.95|0
1632429080000|2021-09-23 20:31:20|217.15|215.15|217.15|215.15|217.15|215.15|217.05|215.05|0
1632429100000|2021-09-23 20:31:40|217.36|215.36|217.57|215.57|217.57|215.57|217.36|215.36|0
1632429130000|2021-09-23 20:32:10|217.77|215.77|217.77|215.77|217.77|215.77|217.77|215.77|0
1632429140000|2021-09-23 20:32:20|217.98|215.98|217.87|215.87|217.98|215.98|217.87|215.87|0
1632429150000|2021-09-23 20:32:30|217.98|215.98|217.98|215.98|217.98|215.98|217.77|215.77|0
1632429160000|2021-09-23 20:32:40|217.87|215.87|217.77|215.77|217.98|215.98|217.77|215.77|0
1632429190000|2021-09-23 20:33:10|217.56|215.56|217.66|215.66|217.77|215.77|217.36|215.36|0
1632429200000|2021-09-23 20:33:20|217.77|215.77|217.77|215.77|217.77|215.77|217.77|215.77|0
1632429210000|2021-09-23 20:33:30|217.98|215.98|217.98|215.98|217.98|215.98|217.98|215.98|0
1632429220000|2021-09-23 20:33:40|218.18|216.18|218.18|216.18|218.18|216.18|218.18|216.18|0
1632429240000|2021-09-23 20:34:00|218.39|216.39|218.6|216.6|218.8|216.8|218.39|216.39|0
1632429250000|2021-09-23 20:34:10|218.8|216.8|219.01|217.01|219.01|217.01|218.8|216.8|0
1632429260000|2021-09-23 20:34:20|218.8|216.8|218.8|216.8|218.8|216.8|218.8|216.8|0
1632429290000|2021-09-23 20:34:50|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632429300000|2021-09-23 20:35:00|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429320000|2021-09-23 20:35:20|219.42|217.42|219.42|217.42|219.42|217.42|219.21|217.21|0
1632429330000|2021-09-23 20:35:30|219.21|217.21|219.63|217.63|219.63|217.63|219.21|217.21|0
1632429350000|2021-09-23 20:35:50|219.42|217.42|219.01|217.01|219.42|217.42|219.01|217.01|0
1632429380000|2021-09-23 20:36:20|218.8|216.8|218.8|216.8|218.8|216.8|218.8|216.8|0
1632429400000|2021-09-23 20:36:40|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632429420000|2021-09-23 20:37:00|218.8|216.8|218.59|216.59|218.8|216.8|218.59|216.59|0
1632429430000|2021-09-23 20:37:10|218.8|216.8|218.8|216.8|218.8|216.8|218.8|216.8|0
1632429460000|2021-09-23 20:37:40|219|217|219.42|217.42|219.42|217.42|219|217|0
1632429470000|2021-09-23 20:37:50|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429480000|2021-09-23 20:38:00|219|217|219.21|217.21|219.21|217.21|219|217|0
1632429520000|2021-09-23 20:38:40|219.1|217.1|219.21|217.21|219.21|217.21|219|217|0
1632429530000|2021-09-23 20:38:50|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1632429550000|2021-09-23 20:39:10|219.62|217.62|219.62|217.62|219.62|217.62|219.62|217.62|0
1632429560000|2021-09-23 20:39:20|219.42|217.42|219.62|217.62|219.62|217.62|219.42|217.42|0
1632429570000|2021-09-23 20:39:30|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1632429590000|2021-09-23 20:39:50|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429610000|2021-09-23 20:40:10|219|217|219|217|219|217|219|217|0
1632429640000|2021-09-23 20:40:40|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429650000|2021-09-23 20:40:50|219.42|217.42|219.41|217.41|219.62|217.62|219.41|217.41|0
1632429660000|2021-09-23 20:41:00|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429680000|2021-09-23 20:41:20|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632429690000|2021-09-23 20:41:30|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632429700000|2021-09-23 20:41:40|219|217|219|217|219|217|219|217|0
1632429710000|2021-09-23 20:41:50|218.89|216.89|218.59|216.59|218.89|216.89|218.59|216.59|0
1632429720000|2021-09-23 20:42:00|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632429730000|2021-09-23 20:42:10|219.21|217.21|219|217|219.21|217.21|219|217|0
1632429740000|2021-09-23 20:42:20|219.21|217.21|219.62|217.62|219.62|217.62|219.21|217.21|0
1632429750000|2021-09-23 20:42:30|219.41|217.41|219.41|217.41|219.41|217.41|219.41|217.41|0
1632429760000|2021-09-23 20:42:40|219.21|217.21|219.41|217.41|219.41|217.41|219.21|217.21|0
1632429770000|2021-09-23 20:42:50|219.21|217.21|219|217|219.21|217.21|218.79|216.79|0
1632429800000|2021-09-23 20:43:20|218.89|216.89|219|217|219|217|218.89|216.89|0
1632429810000|2021-09-23 20:43:30|218.59|216.59|218.59|216.59|218.59|216.59|218.59|216.59|0
1632429820000|2021-09-23 20:43:40|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632429830000|2021-09-23 20:43:50|219|217|219|217|219|217|219|217|0
1632429840000|2021-09-23 20:44:00|219.21|217.21|219.41|217.41|219.41|217.41|219.21|217.21|0
1632429880000|2021-09-23 20:44:40|219.51|217.51|219.41|217.41|219.51|217.51|219.41|217.41|0
1632429890000|2021-09-23 20:44:50|219.62|217.62|219.82|217.82|219.82|217.82|219.62|217.62|0
1632429900000|2021-09-23 20:45:00|220.45|218.45|220.24|218.24|220.45|218.45|220.24|218.24|0
1632429910000|2021-09-23 20:45:10|219.82|217.82|219.82|217.82|219.82|217.82|219.82|217.82|0
1632429940000|2021-09-23 20:45:40|220.03|218.03|219.62|217.62|220.13|218.13|219.62|217.62|0
1632429960000|2021-09-23 20:46:00|219.41|217.41|219.2|217.2|219.41|217.41|219.2|217.2|0
1632429980000|2021-09-23 20:46:20|219|217|219|217|219|217|219|217|0
1632429990000|2021-09-23 20:46:30|218.79|216.79|218.58|216.58|218.79|216.79|218.58|216.58|0
1632430000000|2021-09-23 20:46:40|218.38|216.38|218.38|216.38|218.38|216.38|218.38|216.38|0
1632430010000|2021-09-23 20:46:50|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632430020000|2021-09-23 20:47:00|219|217|219|217|219.1|217.1|219|217|0
1632430040000|2021-09-23 20:47:20|219.1|217.1|219.2|217.2|219.2|217.2|219.1|217.1|0
1632430050000|2021-09-23 20:47:30|219|217|218.79|216.79|219|217|218.79|216.79|0
1632430070000|2021-09-23 20:47:50|219|217|219|217|219|217|219|217|0
1632430080000|2021-09-23 20:48:00|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632430090000|2021-09-23 20:48:10|218.58|216.58|218.58|216.58|218.58|216.58|218.58|216.58|0
1632430100000|2021-09-23 20:48:20|218.68|216.68|218.79|216.79|218.79|216.79|218.58|216.58|0
1632430110000|2021-09-23 20:48:30|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632430120000|2021-09-23 20:48:40|218.79|216.79|218.99|216.99|218.99|216.99|218.79|216.79|0
1632430130000|2021-09-23 20:48:50|218.89|216.89|218.79|216.79|218.89|216.89|218.79|216.79|0
1632430140000|2021-09-23 20:49:00|218.38|216.38|218.38|216.38|218.38|216.38|218.17|216.17|0
1632430150000|2021-09-23 20:49:10|218.27|216.27|217.96|215.96|218.27|216.27|217.96|215.96|0
1632430160000|2021-09-23 20:49:20|217.76|215.76|217.96|215.96|217.96|215.96|217.76|215.76|0
1632430170000|2021-09-23 20:49:30|217.55|215.55|217.34|215.34|217.55|215.55|217.34|215.34|0
1632430180000|2021-09-23 20:49:40|217.55|215.55|217.34|215.34|217.55|215.55|217.34|215.34|0
1632430190000|2021-09-23 20:49:50|217.55|215.55|217.14|215.14|217.55|215.55|217.14|215.14|0
1632430200000|2021-09-23 20:50:00|217.34|215.34|216.93|214.93|217.34|215.34|216.93|214.93|0
1632430210000|2021-09-23 20:50:10|217.14|215.14|217.34|215.34|217.34|215.34|217.14|215.14|0
1632430220000|2021-09-23 20:50:20|217.14|215.14|217.14|215.14|217.14|215.14|217.14|215.14|0
1632430230000|2021-09-23 20:50:30|217.24|215.24|217.34|215.34|217.34|215.34|217.24|215.24|0
1632430240000|2021-09-23 20:50:40|217.44|215.44|217.44|215.44|217.44|215.44|217.44|215.44|0
1632430250000|2021-09-23 20:50:50|217.55|215.55|217.34|215.34|217.55|215.55|217.34|215.34|0
1632430260000|2021-09-23 20:51:00|217.24|215.24|217.34|215.34|217.34|215.34|217.24|215.24|0
1632430290000|2021-09-23 20:51:30|217.55|215.55|217.96|215.96|217.96|215.96|217.55|215.55|0
1632430300000|2021-09-23 20:51:40|218.17|216.17|218.17|216.17|218.17|216.17|218.17|216.17|0
1632430310000|2021-09-23 20:51:50|218.37|216.37|218.58|216.58|218.58|216.58|218.37|216.37|0
1632430320000|2021-09-23 20:52:00|218.79|216.79|218.58|216.58|218.79|216.79|218.58|216.58|0
1632430330000|2021-09-23 20:52:10|218.17|216.17|218.37|216.37|218.37|216.37|218.17|216.17|0
1632430340000|2021-09-23 20:52:20|218.58|216.58|218.58|216.58|218.58|216.58|218.58|216.58|0
1632430360000|2021-09-23 20:52:40|218.37|216.37|218.58|216.58|218.58|216.58|218.37|216.37|0
1632430370000|2021-09-23 20:52:50|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632430380000|2021-09-23 20:53:00|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632430390000|2021-09-23 20:53:10|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632430410000|2021-09-23 20:53:30|218.99|216.99|218.78|216.78|218.99|216.99|218.58|216.58|0
1632430440000|2021-09-23 20:54:00|218.99|216.99|219.2|217.2|219.2|217.2|218.99|216.99|0
1632430460000|2021-09-23 20:54:20|218.99|216.99|218.78|216.78|218.99|216.99|218.78|216.78|0
1632430470000|2021-09-23 20:54:30|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632430480000|2021-09-23 20:54:40|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632430500000|2021-09-23 20:55:00|219.2|217.2|218.99|216.99|219.2|217.2|218.99|216.99|0
1632430510000|2021-09-23 20:55:10|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632430540000|2021-09-23 20:55:40|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1632430560000|2021-09-23 20:56:00|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632430570000|2021-09-23 20:56:10|219.61|217.61|219.61|217.61|219.61|217.61|219.61|217.61|0
1632430580000|2021-09-23 20:56:20|219.29|217.29|219.29|217.29|219.29|217.29|219.29|217.29|0
1632430590000|2021-09-23 20:56:30|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1632430630000|2021-09-23 20:57:10|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632430650000|2021-09-23 20:57:30|218.88|216.88|218.99|216.99|218.99|216.99|218.78|216.78|0
1632430670000|2021-09-23 20:57:50|218.78|216.78|218.78|216.78|218.99|216.99|218.78|216.78|0
1632430680000|2021-09-23 20:58:00|218.99|216.99|218.78|216.78|218.99|216.99|218.78|216.78|0
1632430690000|2021-09-23 20:58:10|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632430710000|2021-09-23 20:58:30|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1632430720000|2021-09-23 20:58:40|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632430730000|2021-09-23 20:58:50|219.29|217.29|219.19|217.19|219.29|217.29|219.19|217.19|0
1632430740000|2021-09-23 20:59:00|219.08|217.08|219.08|217.08|219.08|217.08|219.08|217.08|0
1632430750000|2021-09-23 20:59:10|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632430760000|2021-09-23 20:59:20|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632430770000|2021-09-23 20:59:30|218.98|216.98|219.19|217.19|219.19|217.19|218.78|216.78|0
1632430780000|2021-09-23 20:59:40|218.98|216.98|218.98|216.98|218.98|216.98|218.98|216.98|0
1632430790000|2021-09-23 20:59:50|218.88|216.88|218.88|216.88|219.08|217.08|218.88|216.88|0
1632430800000|2021-09-23 21:00:00|218.83|216.83|218.61|216.61|218.83|216.83|218.61|216.61|0
1632430810000|2021-09-23 21:00:10|218.52|216.52|218.61|216.61|218.64|216.64|218.52|216.52|0
1632430820000|2021-09-23 21:00:20|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1632430830000|2021-09-23 21:00:30|218.43|216.43|218.43|216.43|218.43|216.43|218.43|216.43|0
1632430850000|2021-09-23 21:00:50|218.46|216.46|218.43|216.43|218.46|216.46|218.43|216.43|0
1632430860000|2021-09-23 21:01:00|218.46|216.46|218.45|216.45|218.46|216.46|218.45|216.45|0
1632430870000|2021-09-23 21:01:10|218.43|216.43|218.45|216.45|218.45|216.45|218.43|216.43|0
1632430890000|2021-09-23 21:01:30|218.52|216.52|218.52|216.52|218.52|216.52|218.52|216.52|0
1632430920000|2021-09-23 21:02:00|218.34|216.34|218.34|216.34|218.34|216.34|218.34|216.34|0
1632430930000|2021-09-23 21:02:10|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1632430940000|2021-09-23 21:02:20|218.82|216.82|218.82|216.82|218.82|216.82|218.82|216.82|0
1632430950000|2021-09-23 21:02:30|218.52|216.52|218.45|216.45|218.52|216.52|218.45|216.45|0
1632430960000|2021-09-23 21:02:40|218.54|216.54|218.54|216.54|218.54|216.54|218.54|216.54|0
1632430970000|2021-09-23 21:02:50|218.49|216.49|218.4|216.4|218.49|216.49|218.4|216.4|0
1632430980000|2021-09-23 21:03:00|218.63|216.63|218.63|216.63|218.63|216.63|218.63|216.63|0
1632430990000|2021-09-23 21:03:10|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632431000000|2021-09-23 21:03:20|218.76|216.76|218.82|216.82|218.82|216.82|218.76|216.76|0
1632431010000|2021-09-23 21:03:30|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632431090000|2021-09-23 21:04:50|218.94|216.94|218.94|216.94|218.96|216.96|218.94|216.94|0
1632431100000|2021-09-23 21:05:00|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632431110000|2021-09-23 21:05:10|219.09|217.09|219.09|217.09|219.09|217.09|219.09|217.09|0
1632431150000|2021-09-23 21:05:50|219.18|217.18|219.18|217.18|219.18|217.18|219.18|217.18|0
1632431160000|2021-09-23 21:06:00|219.14|217.14|219.24|217.24|219.24|217.24|219.14|217.14|0
1632431180000|2021-09-23 21:06:20|219.23|217.23|219.23|217.23|219.23|217.23|219.23|217.23|0
1632431190000|2021-09-23 21:06:30|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632431200000|2021-09-23 21:06:40|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632431210000|2021-09-23 21:06:50|219.33|217.33|219.33|217.33|219.33|217.33|219.33|217.33|0
1632431240000|2021-09-23 21:07:20|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1632431250000|2021-09-23 21:07:30|219.3|217.3|219.32|217.32|219.32|217.32|219.3|217.3|0
1632431270000|2021-09-23 21:07:50|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632431280000|2021-09-23 21:08:00|219.32|217.32|219.41|217.41|219.41|217.41|219.32|217.32|0
1632431310000|2021-09-23 21:08:30|219.44|217.44|219.44|217.44|219.44|217.44|219.44|217.44|0
1632431320000|2021-09-23 21:08:40|219.5|217.5|219.5|217.5|219.5|217.5|219.5|217.5|0
1632431330000|2021-09-23 21:08:50|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632431360000|2021-09-23 21:09:20|219.31|217.31|219.67|217.67|219.67|217.67|219.31|217.31|0
1632431370000|2021-09-23 21:09:30|219.55|217.55|219.55|217.55|219.55|217.55|219.55|217.55|0
1632431390000|2021-09-23 21:09:50|219.61|217.61|219.61|217.61|219.61|217.61|219.61|217.61|0
1632431410000|2021-09-23 21:10:10|219.55|217.55|219.31|217.31|219.55|217.55|219.31|217.31|0
1632431420000|2021-09-23 21:10:20|219.29|217.29|219.29|217.29|219.29|217.29|219.29|217.29|0
1632431440000|2021-09-23 21:10:40|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632431450000|2021-09-23 21:10:50|219.38|217.38|219.35|217.35|219.38|217.38|219.35|217.35|0
1632431460000|2021-09-23 21:11:00|219.4|217.4|219.35|217.35|219.4|217.4|219.35|217.35|0
1632431490000|2021-09-23 21:11:30|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632431510000|2021-09-23 21:11:50|219.38|217.38|219.38|217.38|219.38|217.38|219.38|217.38|0
1632431560000|2021-09-23 21:12:40|219.35|217.35|219.34|217.34|219.35|217.35|219.34|217.34|0
1632431600000|2021-09-23 21:13:20|219.38|217.38|219.38|217.38|219.38|217.38|219.38|217.38|0
1632431660000|2021-09-23 21:14:20|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632431840000|2021-09-23 21:17:20|219.37|217.37|219.37|217.37|219.37|217.37|219.37|217.37|0
1632432030000|2021-09-23 21:20:30|219.4|217.4|219.4|217.4|219.4|217.4|219.4|217.4|0
1632432040000|2021-09-23 21:20:40|219.45|217.45|219.45|217.45|219.45|217.45|219.45|217.45|0
1632432050000|2021-09-23 21:20:50|219.49|217.49|219.49|217.49|219.49|217.49|219.49|217.49|0
1632432070000|2021-09-23 21:21:10|219.52|217.52|219.52|217.52|219.52|217.52|219.52|217.52|0
1632432080000|2021-09-23 21:21:20|219.54|217.54|219.54|217.54|219.57|217.57|219.54|217.54|0
1632432100000|2021-09-23 21:21:40|219.57|217.57|219.57|217.57|219.57|217.57|219.57|217.57|0
1632432120000|2021-09-23 21:22:00|219.54|217.54|219.54|217.54|219.54|217.54|219.54|217.54|0
1632432130000|2021-09-23 21:22:10|219.6|217.6|219.6|217.6|219.6|217.6|219.6|217.6|0
1632432140000|2021-09-23 21:22:20|219.57|217.57|219.45|217.45|219.57|217.57|219.45|217.45|0
1632432190000|2021-09-23 21:23:10|219.54|217.54|219.54|217.54|219.54|217.54|219.54|217.54|0
1632432250000|2021-09-23 21:24:10|219.45|217.45|219.45|217.45|219.45|217.45|219.45|217.45|0
1632432300000|2021-09-23 21:25:00|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1632432320000|2021-09-23 21:25:20|219.37|217.37|219.37|217.37|219.37|217.37|219.37|217.37|0
1632432330000|2021-09-23 21:25:30|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1632432390000|2021-09-23 21:26:30|219.45|217.45|219.45|217.45|219.45|217.45|219.45|217.45|0
1632432430000|2021-09-23 21:27:10|219.51|217.51|219.51|217.51|219.51|217.51|219.51|217.51|0
1632432440000|2021-09-23 21:27:20|219.45|217.45|219.45|217.45|219.45|217.45|219.45|217.45|0
1632432470000|2021-09-23 21:27:50|219.51|217.51|219.51|217.51|219.51|217.51|219.51|217.51|0
1632432500000|2021-09-23 21:28:20|219.72|217.72|219.63|217.63|219.72|217.72|219.63|217.63|0
1632432520000|2021-09-23 21:28:40|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632432530000|2021-09-23 21:28:50|219.72|217.72|219.72|217.72|219.72|217.72|219.72|217.72|0
1632432540000|2021-09-23 21:29:00|219.63|217.63|219.63|217.63|219.63|217.63|219.63|217.63|0
1632432590000|2021-09-23 21:29:50|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632432600000|2021-09-23 21:30:00|219.63|217.63|219.63|217.63|219.63|217.63|219.63|217.63|0
1632432650000|2021-09-23 21:30:50|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632432660000|2021-09-23 21:31:00|219.63|217.63|219.63|217.63|219.63|217.63|219.63|217.63|0
1632432700000|2021-09-23 21:31:40|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632432720000|2021-09-23 21:32:00|219.63|217.63|219.63|217.63|219.63|217.63|219.63|217.63|0
1632432730000|2021-09-23 21:32:10|219.62|217.62|219.62|217.62|219.62|217.62|219.62|217.62|0
1632432750000|2021-09-23 21:32:30|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1632433060000|2021-09-23 21:37:40|219.64|217.64|219.62|217.62|219.64|217.64|219.62|217.62|0
1632433070000|2021-09-23 21:37:50|219.38|217.38|219.38|217.38|219.38|217.38|219.38|217.38|0
1632433100000|2021-09-23 21:38:20|219.41|217.41|219.41|217.41|219.41|217.41|219.41|217.41|0
1632433170000|2021-09-23 21:39:30|219.38|217.38|219.38|217.38|219.38|217.38|219.38|217.38|0
1632433250000|2021-09-23 21:40:50|219.35|217.35|219.35|217.35|219.35|217.35|219.35|217.35|0
1632433290000|2021-09-23 21:41:30|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1632433300000|2021-09-23 21:41:40|219.35|217.35|219.35|217.35|219.35|217.35|219.35|217.35|0
1632433340000|2021-09-23 21:42:20|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1632433400000|2021-09-23 21:43:20|219.26|217.26|219.26|217.26|219.26|217.26|219.26|217.26|0
1632433410000|2021-09-23 21:43:30|219.28|217.28|219.28|217.28|219.28|217.28|219.26|217.26|0
1632433430000|2021-09-23 21:43:50|219.04|217.04|219.04|217.04|219.04|217.04|219.04|217.04|0
1632433440000|2021-09-23 21:44:00|218.99|216.99|219.19|217.19|219.19|217.19|218.99|216.99|0
1632433540000|2021-09-23 21:45:40|219.13|217.13|219.08|217.08|219.13|217.13|219.08|217.08|0
1632433550000|2021-09-23 21:45:50|219.04|217.04|219.08|217.08|219.08|217.08|219.04|217.04|0
1632433560000|2021-09-23 21:46:00|219.04|217.04|219.01|217.01|219.04|217.04|219.01|217.01|0
1632433600000|2021-09-23 21:46:40|219.07|217.07|219.07|217.07|219.07|217.07|219.07|217.07|0
1632433610000|2021-09-23 21:46:50|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632433620000|2021-09-23 21:47:00|219.1|217.1|219.07|217.07|219.1|217.1|219.01|217.01|0
1632433630000|2021-09-23 21:47:10|219.19|217.19|219.13|217.13|219.19|217.19|219.13|217.13|0
1632433640000|2021-09-23 21:47:20|219.16|217.16|219.16|217.16|219.16|217.16|219.16|217.16|0
1632433660000|2021-09-23 21:47:40|219.13|217.13|219.16|217.16|219.16|217.16|219.13|217.13|0
1632433760000|2021-09-23 21:49:20|219.1|217.1|219.1|217.1|219.1|217.1|219.1|217.1|0
1632433830000|2021-09-23 21:50:30|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632433890000|2021-09-23 21:51:30|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1632433910000|2021-09-23 21:51:50|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632433930000|2021-09-23 21:52:10|219.25|217.25|219.25|217.25|219.25|217.25|219.25|217.25|0
1632434010000|2021-09-23 21:53:30|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632434020000|2021-09-23 21:53:40|219.34|217.34|219.34|217.34|219.34|217.34|219.34|217.34|0
1632434030000|2021-09-23 21:53:50|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632434140000|2021-09-23 21:55:40|219.25|217.25|219.25|217.25|219.25|217.25|219.25|217.25|0
1632434240000|2021-09-23 21:57:20|219.18|217.18|219.36|217.36|219.36|217.36|219.18|217.18|0
1632434250000|2021-09-23 21:57:30|219.25|217.25|219.34|217.34|219.34|217.34|219.25|217.25|0
1632434300000|2021-09-23 21:58:20|219.15|217.15|219.15|217.15|219.15|217.15|219.15|217.15|0
1632434360000|2021-09-23 21:59:20|218.91|216.91|218.91|216.91|218.91|216.91|218.91|216.91|0
1632434370000|2021-09-23 21:59:30|219.18|217.18|219.18|217.18|219.18|217.18|219.18|217.18|0
1632434390000|2021-09-23 21:59:50|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632434400000|2021-09-23 22:00:00|218.62|216.62|219.03|217.03|219.24|217.24|218.62|216.62|0
1632434410000|2021-09-23 22:00:10|218.72|216.72|219.34|217.34|219.34|217.34|218.72|216.72|0
1632434420000|2021-09-23 22:00:20|219.03|217.03|219.55|217.55|219.55|217.55|219.03|217.03|0
1632434430000|2021-09-23 22:00:30|219.34|217.34|219.14|217.14|219.34|217.34|219.14|217.14|0
1632434440000|2021-09-23 22:00:40|219.24|217.24|219.65|217.65|219.65|217.65|219.24|217.24|0
1632434450000|2021-09-23 22:00:50|219.76|217.76|219.55|217.55|219.76|217.76|219.34|217.34|0
1632434460000|2021-09-23 22:01:00|219.76|217.76|219.55|217.55|219.76|217.76|219.55|217.55|0
1632434470000|2021-09-23 22:01:10|219.65|217.65|219.76|217.76|219.76|217.76|219.55|217.55|0
1632434480000|2021-09-23 22:01:20|219.55|217.55|219.55|217.55|219.55|217.55|219.55|217.55|0
1632434490000|2021-09-23 22:01:30|219.34|217.34|219.34|217.34|219.34|217.34|219.34|217.34|0
1632434500000|2021-09-23 22:01:40|219.14|217.14|219.14|217.14|219.14|217.14|219.14|217.14|0
1632434510000|2021-09-23 22:01:50|218.93|216.93|218.72|216.72|218.93|216.93|218.72|216.72|0
1632434520000|2021-09-23 22:02:00|219.14|217.14|219.13|217.13|219.14|217.14|219.13|217.13|0
1632434530000|2021-09-23 22:02:10|218.93|216.93|219.03|217.03|219.03|217.03|218.93|216.93|0
1632434540000|2021-09-23 22:02:20|219.13|217.13|219.13|217.13|219.13|217.13|219.13|217.13|0
1632434550000|2021-09-23 22:02:30|219.55|217.55|219.55|217.55|219.55|217.55|219.55|217.55|0
1632434560000|2021-09-23 22:02:40|219.44|217.44|219.44|217.44|219.55|217.55|219.44|217.44|0
1632434570000|2021-09-23 22:02:50|219.55|217.55|219.65|217.65|219.65|217.65|219.55|217.55|0
1632434580000|2021-09-23 22:03:00|219.55|217.55|219.44|217.44|219.55|217.55|219.34|217.34|0
1632434590000|2021-09-23 22:03:10|219.34|217.34|219.34|217.34|219.34|217.34|219.34|217.34|0
1632434600000|2021-09-23 22:03:20|219.13|217.13|219.13|217.13|219.13|217.13|219.13|217.13|0
1632434610000|2021-09-23 22:03:30|219.34|217.34|219.55|217.55|219.55|217.55|219.34|217.34|0
1632434630000|2021-09-23 22:03:50|219.44|217.44|219.75|217.75|219.75|217.75|219.44|217.44|0
1632434650000|2021-09-23 22:04:10|219.85|217.85|219.96|217.96|219.96|217.96|219.85|217.85|0
1632434670000|2021-09-23 22:04:30|219.75|217.75|219.55|217.55|219.75|217.75|219.55|217.55|0
1632434680000|2021-09-23 22:04:40|219.75|217.75|219.75|217.75|219.75|217.75|219.75|217.75|0
1632434690000|2021-09-23 22:04:50|219.55|217.55|219.55|217.55|219.55|217.55|219.55|217.55|0
1632434700000|2021-09-23 22:05:00|219.34|217.34|219.55|217.55|219.55|217.55|219.34|217.34|0
1632434720000|2021-09-23 22:05:20|219.44|217.44|219.55|217.55|219.55|217.55|219.44|217.44|0
1632434740000|2021-09-23 22:05:40|219.75|217.75|219.75|217.75|219.75|217.75|219.75|217.75|0
1632434750000|2021-09-23 22:05:50|219.96|217.96|219.96|217.96|219.96|217.96|219.96|217.96|0
1632434770000|2021-09-23 22:06:10|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632434780000|2021-09-23 22:06:20|219.75|217.75|219.96|217.96|219.96|217.96|219.75|217.75|0
1632434790000|2021-09-23 22:06:30|220.17|218.17|220.17|218.17|220.17|218.17|220.17|218.17|0
1632434800000|2021-09-23 22:06:40|220.37|218.37|220.58|218.58|220.58|218.58|220.37|218.37|0
1632434810000|2021-09-23 22:06:50|220.37|218.37|220.26|218.26|220.37|218.37|220.16|218.16|0
1632434820000|2021-09-23 22:07:00|220.37|218.37|220.16|218.16|220.37|218.37|220.16|218.16|0
1632434840000|2021-09-23 22:07:20|220.06|218.06|220.06|218.06|220.16|218.16|220.06|218.06|0
1632434850000|2021-09-23 22:07:30|220.16|218.16|219.96|217.96|220.16|218.16|219.96|217.96|0
1632434860000|2021-09-23 22:07:40|220.16|218.16|220.16|218.16|220.16|218.16|219.96|217.96|0
1632434870000|2021-09-23 22:07:50|219.96|217.96|219.96|217.96|219.96|217.96|219.96|217.96|0
1632434890000|2021-09-23 22:08:10|219.75|217.75|219.75|217.75|219.75|217.75|219.75|217.75|0
1632434920000|2021-09-23 22:08:40|219.85|217.85|219.85|217.85|219.96|217.96|219.85|217.85|0
1632434930000|2021-09-23 22:08:50|220.16|218.16|220.16|218.16|220.16|218.16|220.16|218.16|0
1632434940000|2021-09-23 22:09:00|220.37|218.37|220.37|218.37|220.37|218.37|220.37|218.37|0
1632434950000|2021-09-23 22:09:10|220.58|218.58|220.37|218.37|220.58|218.58|220.37|218.37|0
1632435000000|2021-09-23 22:10:00|220.58|218.58|220.37|218.37|220.58|218.58|220.37|218.37|0
1632435010000|2021-09-23 22:10:10|220.58|218.58|220.78|218.78|220.78|218.78|220.58|218.58|0
1632435020000|2021-09-23 22:10:20|220.58|218.58|220.58|218.58|220.58|218.58|220.58|218.58|0
1632435040000|2021-09-23 22:10:40|220.78|218.78|220.78|218.78|220.78|218.78|220.78|218.78|0
1632435050000|2021-09-23 22:10:50|220.58|218.58|220.37|218.37|220.58|218.58|220.37|218.37|0
1632435060000|2021-09-23 22:11:00|220.47|218.47|220.78|218.78|220.78|218.78|220.47|218.47|0
1632435090000|2021-09-23 22:11:30|220.99|218.99|221.4|219.4|221.4|219.4|220.99|218.99|0
1632435100000|2021-09-23 22:11:40|221.2|219.2|221.2|219.2|221.2|219.2|221.2|219.2|0
1632435130000|2021-09-23 22:12:10|221.4|219.4|221.4|219.4|221.4|219.4|221.4|219.4|0
1632435170000|2021-09-23 22:12:50|221.61|219.61|221.61|219.61|221.61|219.61|221.61|219.61|0
1632435180000|2021-09-23 22:13:00|221.5|219.5|221.4|219.4|221.5|219.5|221.4|219.4|0
1632435190000|2021-09-23 22:13:10|221.61|219.61|221.61|219.61|221.61|219.61|221.4|219.4|0
1632435200000|2021-09-23 22:13:20|221.82|219.82|221.82|219.82|221.82|219.82|221.82|219.82|0
1632435210000|2021-09-23 22:13:30|221.61|219.61|221.61|219.61|221.61|219.61|221.61|219.61|0
1632435220000|2021-09-23 22:13:40|221.82|219.82|221.82|219.82|221.82|219.82|221.82|219.82|0
1632435230000|2021-09-23 22:13:50|221.61|219.61|221.82|219.82|221.82|219.82|221.61|219.61|0
1632435240000|2021-09-23 22:14:00|221.61|219.61|221.61|219.61|221.61|219.61|221.61|219.61|0
1632435260000|2021-09-23 22:14:20|221.4|219.4|220.99|218.99|221.4|219.4|220.99|218.99|0
1632435290000|2021-09-23 22:14:50|220.78|218.78|220.57|218.57|220.78|218.78|220.57|218.57|0
1632435300000|2021-09-23 22:15:00|220.78|218.78|220.67|218.67|220.78|218.78|220.67|218.67|0
1632435310000|2021-09-23 22:15:10|220.78|218.78|220.88|218.88|220.88|218.88|220.78|218.78|0
1632435320000|2021-09-23 22:15:20|220.78|218.78|220.78|218.78|220.78|218.78|220.78|218.78|0
1632435340000|2021-09-23 22:15:40|220.88|218.88|220.99|218.99|220.99|218.99|220.88|218.88|0
1632435350000|2021-09-23 22:15:50|220.88|218.88|220.99|218.99|220.99|218.99|220.88|218.88|0
1632435390000|2021-09-23 22:16:30|220.98|218.98|220.98|218.98|220.98|218.98|220.98|218.98|0
1632435400000|2021-09-23 22:16:40|220.78|218.78|220.78|218.78|220.78|218.78|220.78|218.78|0
1632435450000|2021-09-23 22:17:30|220.57|218.57|220.57|218.57|220.57|218.57|220.57|218.57|0
1632435510000|2021-09-23 22:18:30|220.78|218.78|220.57|218.57|220.78|218.78|220.57|218.57|0
1632435540000|2021-09-23 22:19:00|220.36|218.36|220.36|218.36|220.36|218.36|220.36|218.36|0
1632435580000|2021-09-23 22:19:40|220.25|218.25|220.36|218.36|220.36|218.36|220.25|218.25|0
1632435600000|2021-09-23 22:20:00|220.46|218.46|220.46|218.46|220.46|218.46|220.46|218.46|0
1632435610000|2021-09-23 22:20:10|220.36|218.36|220.36|218.36|220.36|218.36|220.36|218.36|0
1632435640000|2021-09-23 22:20:40|220.57|218.57|220.36|218.36|220.57|218.57|220.36|218.36|0
1632435660000|2021-09-23 22:21:00|220.57|218.57|220.57|218.57|220.57|218.57|220.46|218.46|0
1632435690000|2021-09-23 22:21:30|220.36|218.36|220.36|218.36|220.36|218.36|220.36|218.36|0
1632435720000|2021-09-23 22:22:00|220.15|218.15|220.15|218.15|220.15|218.15|220.15|218.15|0
1632435820000|2021-09-23 22:23:40|220.04|218.04|219.94|217.94|220.04|218.04|219.94|217.94|0
1632435860000|2021-09-23 22:24:20|219.74|217.74|219.74|217.74|219.74|217.74|219.74|217.74|0
1632435870000|2021-09-23 22:24:30|219.53|217.53|219.94|217.94|219.94|217.94|219.53|217.53|0
1632435880000|2021-09-23 22:24:40|219.73|217.73|219.94|217.94|219.94|217.94|219.73|217.73|0
1632435910000|2021-09-23 22:25:10|220.15|218.15|220.25|218.25|220.25|218.25|220.15|218.15|0
1632435920000|2021-09-23 22:25:20|220.36|218.36|220.15|218.15|220.36|218.36|220.15|218.15|0
1632435940000|2021-09-23 22:25:40|220.04|218.04|219.94|217.94|220.04|218.04|219.94|217.94|0
1632435970000|2021-09-23 22:26:10|220.15|218.15|220.15|218.15|220.15|218.15|220.15|218.15|0
1632435980000|2021-09-23 22:26:20|220.35|218.35|220.15|218.15|220.35|218.35|220.15|218.15|0
1632435990000|2021-09-23 22:26:30|219.94|217.94|219.94|217.94|220.15|218.15|219.94|217.94|0
1632436010000|2021-09-23 22:26:50|220.15|218.15|220.15|218.15|220.15|218.15|220.15|218.15|0
1632436030000|2021-09-23 22:27:10|220.35|218.35|220.35|218.35|220.35|218.35|220.35|218.35|0
1632436050000|2021-09-23 22:27:30|220.56|218.56|220.56|218.56|220.56|218.56|220.56|218.56|0
1632436080000|2021-09-23 22:28:00|220.35|218.35|220.35|218.35|220.35|218.35|220.35|218.35|0
1632436090000|2021-09-23 22:28:10|220.56|218.56|220.56|218.56|220.56|218.56|220.56|218.56|0
1632436100000|2021-09-23 22:28:20|220.35|218.35|220.35|218.35|220.56|218.56|220.35|218.35|0
1632436110000|2021-09-23 22:28:30|220.56|218.56|220.56|218.56|220.56|218.56|220.56|218.56|0
1632436120000|2021-09-23 22:28:40|220.77|218.77|220.77|218.77|220.77|218.77|220.77|218.77|0
1632436180000|2021-09-23 22:29:40|220.56|218.56|220.56|218.56|220.56|218.56|220.56|218.56|0
1632436200000|2021-09-23 22:30:00|220.97|218.97|221.18|219.18|221.18|219.18|220.97|218.97|0
1632436210000|2021-09-23 22:30:10|221.39|219.39|221.39|219.39|221.39|219.39|221.39|219.39|0
1632436220000|2021-09-23 22:30:20|221.18|219.18|221.18|219.18|221.18|219.18|221.18|219.18|0
1632436260000|2021-09-23 22:31:00|221.28|219.28|221.28|219.28|221.28|219.28|221.28|219.28|0
1632436270000|2021-09-23 22:31:10|221.39|219.39|221.18|219.18|221.39|219.39|221.18|219.18|0
1632436280000|2021-09-23 22:31:20|221.39|219.39|221.39|219.39|221.39|219.39|221.39|219.39|0
1632436290000|2021-09-23 22:31:30|221.18|219.18|221.18|219.18|221.18|219.18|221.18|219.18|0
1632436310000|2021-09-23 22:31:50|221.07|219.07|220.97|218.97|221.07|219.07|220.97|218.97|0
1632436340000|2021-09-23 22:32:20|221.18|219.18|221.18|219.18|221.18|219.18|221.18|219.18|0
1632436350000|2021-09-23 22:32:30|220.97|218.97|220.97|218.97|220.97|218.97|220.97|218.97|0
1632436370000|2021-09-23 22:32:50|220.76|218.76|220.76|218.76|220.76|218.76|220.76|218.76|0
1632436390000|2021-09-23 22:33:10|220.56|218.56|220.56|218.56|220.56|218.56|220.56|218.56|0
1632436420000|2021-09-23 22:33:40|220.35|218.35|220.35|218.35|220.35|218.35|220.35|218.35|0
1632436430000|2021-09-23 22:33:50|220.55|218.55|220.45|218.45|220.55|218.55|220.45|218.45|0
1632436440000|2021-09-23 22:34:00|220.35|218.35|220.14|218.14|220.35|218.35|220.14|218.14|0
1632436450000|2021-09-23 22:34:10|220.35|218.35|220.35|218.35|220.35|218.35|220.14|218.14|0
1632436460000|2021-09-23 22:34:20|220.14|218.14|220.14|218.14|220.14|218.14|220.14|218.14|0
1632436480000|2021-09-23 22:34:40|220.24|218.24|220.24|218.24|220.24|218.24|220.24|218.24|0
1632436490000|2021-09-23 22:34:50|220.14|218.14|220.03|218.03|220.14|218.14|220.03|218.03|0
1632436500000|2021-09-23 22:35:00|219.93|217.93|220.14|218.14|220.14|218.14|219.93|217.93|0
1632436510000|2021-09-23 22:35:10|220.35|218.35|220.35|218.35|220.35|218.35|220.35|218.35|0
1632436530000|2021-09-23 22:35:30|220.14|218.14|220.35|218.35|220.35|218.35|220.14|218.14|0
1632436550000|2021-09-23 22:35:50|220.14|218.14|220.14|218.14|220.14|218.14|220.14|218.14|0
1632436570000|2021-09-23 22:36:10|220.03|218.03|220.03|218.03|220.03|218.03|220.03|218.03|0
1632436580000|2021-09-23 22:36:20|220.14|218.14|220.14|218.14|220.14|218.14|220.03|218.03|0
1632436620000|2021-09-23 22:37:00|220.34|218.34|220.34|218.34|220.34|218.34|220.34|218.34|0
1632436690000|2021-09-23 22:38:10|220.44|218.44|220.44|218.44|220.44|218.44|220.44|218.44|0
1632436700000|2021-09-23 22:38:20|220.55|218.55|220.55|218.55|220.65|218.65|220.55|218.55|0
1632436750000|2021-09-23 22:39:10|220.34|218.34|220.34|218.34|220.34|218.34|220.34|218.34|0
1632436770000|2021-09-23 22:39:30|220.55|218.55|220.55|218.55|220.55|218.55|220.55|218.55|0
1632436800000|2021-09-23 22:40:00|220.65|218.65|220.76|218.76|220.76|218.76|220.55|218.55|0
1632436820000|2021-09-23 22:40:20|220.86|218.86|220.96|218.96|220.96|218.96|220.86|218.86|0
1632436870000|2021-09-23 22:41:10|221.17|219.17|221.17|219.17|221.17|219.17|221.17|219.17|0
1632436880000|2021-09-23 22:41:20|221.06|219.06|220.96|218.96|221.06|219.06|220.96|218.96|0
1632436920000|2021-09-23 22:42:00|221.17|219.17|221.17|219.17|221.17|219.17|221.17|219.17|0
1632436960000|2021-09-23 22:42:40|221.38|219.38|221.38|219.38|221.38|219.38|221.38|219.38|0
1632437010000|2021-09-23 22:43:30|221.17|219.17|221.17|219.17|221.17|219.17|221.17|219.17|0
1632437070000|2021-09-23 22:44:30|220.96|218.96|220.96|218.96|220.96|218.96|220.96|218.96|0
1632437150000|2021-09-23 22:45:50|221.17|219.17|221.17|219.17|221.17|219.17|221.17|219.17|0
1632437200000|2021-09-23 22:46:40|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437210000|2021-09-23 22:46:50|221.58|219.58|221.58|219.58|221.58|219.58|221.58|219.58|0
1632437260000|2021-09-23 22:47:40|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437270000|2021-09-23 22:47:50|221.16|219.16|221.37|219.37|221.37|219.37|221.16|219.16|0
1632437320000|2021-09-23 22:48:40|221.47|219.47|221.58|219.58|221.58|219.58|221.47|219.47|0
1632437400000|2021-09-23 22:50:00|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437440000|2021-09-23 22:50:40|221.47|219.47|221.58|219.58|221.58|219.58|221.47|219.47|0
1632437480000|2021-09-23 22:51:20|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437620000|2021-09-23 22:53:40|221.47|219.47|221.37|219.37|221.47|219.47|221.37|219.37|0
1632437630000|2021-09-23 22:53:50|221.47|219.47|221.57|219.57|221.57|219.57|221.47|219.47|0
1632437640000|2021-09-23 22:54:00|221.47|219.47|221.37|219.37|221.47|219.47|221.37|219.37|0
1632437650000|2021-09-23 22:54:10|221.47|219.47|221.47|219.47|221.47|219.47|221.47|219.47|0
1632437670000|2021-09-23 22:54:30|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437680000|2021-09-23 22:54:40|221.47|219.47|221.47|219.47|221.47|219.47|221.47|219.47|0
1632437700000|2021-09-23 22:55:00|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1632437730000|2021-09-23 22:55:30|221.36|219.36|221.36|219.36|221.36|219.36|221.36|219.36|0
1632437740000|2021-09-23 22:55:40|221.16|219.16|221.16|219.16|221.16|219.16|221.16|219.16|0
1632437760000|2021-09-23 22:56:00|221.36|219.36|221.16|219.16|221.36|219.36|221.16|219.16|0
1632437810000|2021-09-23 22:56:50|221.36|219.36|221.36|219.36|221.36|219.36|221.36|219.36|0
1632437870000|2021-09-23 22:57:50|221.16|219.16|221.16|219.16|221.16|219.16|221.16|219.16|0
1632437900000|2021-09-23 22:58:20|221.25|219.25|221.15|219.15|221.25|219.25|221.15|219.15|0
1632437930000|2021-09-23 22:58:50|221.25|219.25|221.15|219.15|221.25|219.25|221.15|219.15|0
1632437940000|2021-09-23 22:59:00|220.95|218.95|220.95|218.95|220.95|218.95|220.95|218.95|0
1632437960000|2021-09-23 22:59:20|220.74|218.74|220.95|218.95|220.95|218.95|220.74|218.74|0
1632437970000|2021-09-23 22:59:30|221.15|219.15|221.15|219.15|221.15|219.15|221.15|219.15|0
1632438000000|2021-09-23 23:00:00|221.25|219.25|221.36|219.36|221.36|219.36|221.25|219.25|0
1632438040000|2021-09-23 23:00:40|221.15|219.15|221.15|219.15|221.15|219.15|221.15|219.15|0
1632438050000|2021-09-23 23:00:50|221.36|219.36|221.15|219.15|221.36|219.36|221.15|219.15|0
1632438060000|2021-09-23 23:01:00|221.25|219.25|221.25|219.25|221.25|219.25|221.25|219.25|0
1632438070000|2021-09-23 23:01:10|221.36|219.36|221.36|219.36|221.36|219.36|221.36|219.36|0
1632438080000|2021-09-23 23:01:20|221.46|219.46|221.46|219.46|221.46|219.46|221.46|219.46|0
1632438090000|2021-09-23 23:01:30|221.57|219.57|221.57|219.57|221.57|219.57|221.57|219.57|0
1632438120000|2021-09-23 23:02:00|221.36|219.36|221.57|219.57|221.57|219.57|221.36|219.36|0
1632438130000|2021-09-23 23:02:10|221.46|219.46|221.57|219.57|221.57|219.57|221.46|219.46|0
1632438140000|2021-09-23 23:02:20|221.46|219.46|221.77|219.77|221.77|219.77|221.46|219.46|0
1632438210000|2021-09-23 23:03:30|221.57|219.57|221.57|219.57|221.57|219.57|221.57|219.57|0
1632438220000|2021-09-23 23:03:40|221.36|219.36|221.36|219.36|221.36|219.36|221.36|219.36|0
1632438240000|2021-09-23 23:04:00|221.15|219.15|221.36|219.36|221.36|219.36|221.15|219.15|0
1632438260000|2021-09-23 23:04:20|221.56|219.56|221.56|219.56|221.56|219.56|221.56|219.56|0
1632438300000|2021-09-23 23:05:00|221.36|219.36|221.36|219.36|221.36|219.36|221.36|219.36|0
1632438320000|2021-09-23 23:05:20|221.56|219.56|221.56|219.56|221.56|219.56|221.56|219.56|0
1632438430000|2021-09-23 23:07:10|221.35|219.35|221.35|219.35|221.35|219.35|221.35|219.35|0
1632438440000|2021-09-23 23:07:20|221.56|219.56|221.56|219.56|221.56|219.56|221.56|219.56|0
1632438460000|2021-09-23 23:07:40|221.45|219.45|221.35|219.35|221.45|219.45|221.35|219.35|0
1632438470000|2021-09-23 23:07:50|221.45|219.45|221.35|219.35|221.45|219.45|221.35|219.35|0
1632438490000|2021-09-23 23:08:10|221.56|219.56|221.56|219.56|221.56|219.56|221.56|219.56|0
1632438500000|2021-09-23 23:08:20|221.45|219.45|221.56|219.56|221.56|219.56|221.45|219.45|0
1632438520000|2021-09-23 23:08:40|221.77|219.77|221.77|219.77|221.77|219.77|221.56|219.56|0
1632438540000|2021-09-23 23:09:00|221.56|219.56|221.56|219.56|221.56|219.56|221.56|219.56|0
1632438550000|2021-09-23 23:09:10|221.45|219.45|221.45|219.45|221.45|219.45|221.45|219.45|0
1632438560000|2021-09-23 23:09:20|221.35|219.35|221.56|219.56|221.56|219.56|221.35|219.35|0
1632438570000|2021-09-23 23:09:30|221.45|219.45|221.45|219.45|221.45|219.45|221.45|219.45|0
1632438580000|2021-09-23 23:09:40|221.56|219.56|221.35|219.35|221.56|219.56|221.35|219.35|0
1632438590000|2021-09-23 23:09:50|221.77|219.77|221.77|219.77|221.77|219.77|221.77|219.77|0
1632438600000|2021-09-23 23:10:00|221.97|219.97|222.18|220.18|222.18|220.18|221.97|219.97|0
1632438610000|2021-09-23 23:10:10|221.97|219.97|221.77|219.77|221.97|219.97|221.77|219.77|0
1632438620000|2021-09-23 23:10:20|221.87|219.87|221.97|219.97|221.97|219.97|221.87|219.87|0
1632438660000|2021-09-23 23:11:00|221.77|219.77|221.77|219.77|221.77|219.77|221.77|219.77|0
1632438680000|2021-09-23 23:11:20|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632438690000|2021-09-23 23:11:30|221.77|219.77|221.77|219.77|221.77|219.77|221.77|219.77|0
1632438700000|2021-09-23 23:11:40|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632438710000|2021-09-23 23:11:50|222.18|220.18|222.18|220.18|222.18|220.18|222.18|220.18|0
1632438720000|2021-09-23 23:12:00|222.07|220.07|222.18|220.18|222.18|220.18|222.07|220.07|0
1632438760000|2021-09-23 23:12:40|222.28|220.28|222.28|220.28|222.28|220.28|222.18|220.18|0
1632438770000|2021-09-23 23:12:50|222.39|220.39|222.39|220.39|222.39|220.39|222.39|220.39|0
1632438780000|2021-09-23 23:13:00|222.49|220.49|222.39|220.39|222.49|220.49|222.39|220.39|0
1632438790000|2021-09-23 23:13:10|222.18|220.18|222.28|220.28|222.28|220.28|222.18|220.18|0
1632438800000|2021-09-23 23:13:20|222.18|220.18|222.18|220.18|222.18|220.18|222.18|220.18|0
1632438810000|2021-09-23 23:13:30|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632438870000|2021-09-23 23:14:30|222.18|220.18|221.97|219.97|222.18|220.18|221.97|219.97|0
1632438880000|2021-09-23 23:14:40|221.76|219.76|221.76|219.76|221.76|219.76|221.76|219.76|0
1632438890000|2021-09-23 23:14:50|221.97|219.97|221.76|219.76|221.97|219.97|221.76|219.76|0
1632438910000|2021-09-23 23:15:10|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632438920000|2021-09-23 23:15:20|222.18|220.18|222.18|220.18|222.18|220.18|222.18|220.18|0
1632438970000|2021-09-23 23:16:10|222.28|220.28|222.28|220.28|222.28|220.28|222.28|220.28|0
1632438980000|2021-09-23 23:16:20|222.39|220.39|222.38|220.38|222.39|220.39|222.38|220.38|0
1632438990000|2021-09-23 23:16:30|222.18|220.18|222.18|220.18|222.28|220.28|222.18|220.18|0
1632439000000|2021-09-23 23:16:40|222.28|220.28|222.38|220.38|222.38|220.38|222.28|220.28|0
1632439010000|2021-09-23 23:16:50|222.28|220.28|222.18|220.18|222.28|220.28|222.18|220.18|0
1632439100000|2021-09-23 23:18:20|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632439130000|2021-09-23 23:18:50|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632439140000|2021-09-23 23:19:00|222.38|220.38|222.38|220.38|222.38|220.38|222.38|220.38|0
1632439170000|2021-09-23 23:19:30|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632439190000|2021-09-23 23:19:50|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632439200000|2021-09-23 23:20:00|221.97|219.97|221.97|219.97|221.97|219.97|221.97|219.97|0
1632439220000|2021-09-23 23:20:20|221.76|219.76|221.97|219.97|221.97|219.97|221.76|219.76|0
1632439240000|2021-09-23 23:20:40|222.17|220.17|221.97|219.97|222.17|220.17|221.97|219.97|0
1632439270000|2021-09-23 23:21:10|222.38|220.38|222.38|220.38|222.38|220.38|222.38|220.38|0
1632439280000|2021-09-23 23:21:20|222.59|220.59|222.38|220.38|222.59|220.59|222.38|220.38|0
1632439290000|2021-09-23 23:21:30|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632439330000|2021-09-23 23:22:10|221.96|219.96|221.96|219.96|221.96|219.96|221.96|219.96|0
1632439350000|2021-09-23 23:22:30|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632439360000|2021-09-23 23:22:40|221.96|219.96|221.96|219.96|222.06|220.06|221.96|219.96|0
1632439400000|2021-09-23 23:23:20|221.55|219.55|221.55|219.55|221.55|219.55|221.55|219.55|0
1632439440000|2021-09-23 23:24:00|221.34|219.34|221.34|219.34|221.34|219.34|221.34|219.34|0
1632439450000|2021-09-23 23:24:10|221.44|219.44|221.55|219.55|221.55|219.55|221.44|219.44|0
1632439470000|2021-09-23 23:24:30|221.44|219.44|221.44|219.44|221.44|219.44|221.44|219.44|0
1632439480000|2021-09-23 23:24:40|221.55|219.55|221.55|219.55|221.55|219.55|221.55|219.55|0
1632439490000|2021-09-23 23:24:50|221.65|219.65|221.55|219.55|221.65|219.65|221.55|219.55|0
1632439530000|2021-09-23 23:25:30|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632439570000|2021-09-23 23:26:10|221.55|219.55|221.55|219.55|221.55|219.55|221.55|219.55|0
1632439580000|2021-09-23 23:26:20|221.54|219.54|221.54|219.54|221.54|219.54|221.54|219.54|0
1632439590000|2021-09-23 23:26:30|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632439620000|2021-09-23 23:27:00|221.85|219.85|222.17|220.17|222.17|220.17|221.85|219.85|0
1632439650000|2021-09-23 23:27:30|222.38|220.38|222.37|220.37|222.38|220.38|222.37|220.37|0
1632439690000|2021-09-23 23:28:10|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632439720000|2021-09-23 23:28:40|221.96|219.96|221.96|219.96|221.96|219.96|221.96|219.96|0
1632439730000|2021-09-23 23:28:50|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632439740000|2021-09-23 23:29:00|221.96|219.96|221.75|219.75|221.96|219.96|221.75|219.75|0
1632439750000|2021-09-23 23:29:10|221.54|219.54|221.54|219.54|221.54|219.54|221.54|219.54|0
1632439760000|2021-09-23 23:29:20|221.43|219.43|221.33|219.33|221.43|219.43|221.33|219.33|0
1632439800000|2021-09-23 23:30:00|221.13|219.13|220.5|218.5|221.13|219.13|220.5|218.5|0
1632439820000|2021-09-23 23:30:20|220.3|218.3|220.3|218.3|220.5|218.5|220.3|218.3|0
1632439830000|2021-09-23 23:30:30|220.09|218.09|220.09|218.09|220.09|218.09|219.88|217.88|0
1632439850000|2021-09-23 23:30:50|219.47|217.47|219.47|217.47|219.47|217.47|219.47|217.47|0
1632439860000|2021-09-23 23:31:00|219.26|217.26|219.05|217.05|219.47|217.47|219.05|217.05|0
1632439870000|2021-09-23 23:31:10|219.26|217.26|219.88|217.88|219.88|217.88|219.26|217.26|0
1632439890000|2021-09-23 23:31:30|219.98|217.98|220.09|218.09|220.09|218.09|219.98|217.98|0
1632439900000|2021-09-23 23:31:40|220.3|218.3|220.3|218.3|220.3|218.3|220.3|218.3|0
1632439910000|2021-09-23 23:31:50|220.5|218.5|220.5|218.5|220.5|218.5|220.5|218.5|0
1632439920000|2021-09-23 23:32:00|220.3|218.3|220.3|218.3|220.3|218.3|220.3|218.3|0
1632439930000|2021-09-23 23:32:10|220.09|218.09|220.09|218.09|220.09|218.09|219.88|217.88|0
1632439940000|2021-09-23 23:32:20|221.33|219.33|221.33|219.33|221.33|219.33|221.33|219.33|0
1632440000000|2021-09-23 23:33:20|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632440020000|2021-09-23 23:33:40|221.85|219.85|222.16|220.16|222.16|220.16|221.85|219.85|0
1632440060000|2021-09-23 23:34:20|222.26|220.26|222.37|220.37|222.37|220.37|222.26|220.26|0
1632440070000|2021-09-23 23:34:30|222.16|220.16|222.16|220.16|222.16|220.16|222.16|220.16|0
1632440080000|2021-09-23 23:34:40|222.37|220.37|222.37|220.37|222.37|220.37|222.26|220.26|0
1632440100000|2021-09-23 23:35:00|222.16|220.16|222.16|220.16|222.16|220.16|222.16|220.16|0
1632440110000|2021-09-23 23:35:10|221.95|219.95|221.95|219.95|221.95|219.95|221.95|219.95|0
1632440140000|2021-09-23 23:35:40|222.16|220.16|222.16|220.16|222.16|220.16|222.16|220.16|0
1632440160000|2021-09-23 23:36:00|222.37|220.37|222.37|220.37|222.37|220.37|222.37|220.37|0
1632440190000|2021-09-23 23:36:30|222.47|220.47|222.57|220.57|222.57|220.57|222.47|220.47|0
1632440200000|2021-09-23 23:36:40|222.47|220.47|222.57|220.57|222.57|220.57|222.47|220.47|0
1632440220000|2021-09-23 23:37:00|222.37|220.37|222.37|220.37|222.37|220.37|222.37|220.37|0
1632440240000|2021-09-23 23:37:20|222.16|220.16|222.37|220.37|222.37|220.37|222.16|220.16|0
1632440250000|2021-09-23 23:37:30|222.26|220.26|222.37|220.37|222.37|220.37|222.16|220.16|0
1632440290000|2021-09-23 23:38:10|222.16|220.16|222.16|220.16|222.16|220.16|222.16|220.16|0
1632440300000|2021-09-23 23:38:20|222.05|220.05|222.05|220.05|222.05|220.05|222.05|220.05|0
1632440310000|2021-09-23 23:38:30|221.95|219.95|222.16|220.16|222.16|220.16|221.95|219.95|0
1632440330000|2021-09-23 23:38:50|222.37|220.37|222.16|220.16|222.37|220.37|222.16|220.16|0
1632440350000|2021-09-23 23:39:10|222.36|220.36|222.36|220.36|222.36|220.36|222.36|220.36|0
1632440370000|2021-09-23 23:39:30|222.78|220.78|222.78|220.78|222.78|220.78|222.78|220.78|0
1632440420000|2021-09-23 23:40:20|222.57|220.57|222.78|220.78|222.78|220.78|222.57|220.57|0
1632440460000|2021-09-23 23:41:00|222.99|220.99|222.99|220.99|222.99|220.99|222.99|220.99|0
1632440470000|2021-09-23 23:41:10|223.2|221.2|223.2|221.2|223.2|221.2|223.2|221.2|0
1632440480000|2021-09-23 23:41:20|222.99|220.99|223.19|221.19|223.2|221.2|222.99|220.99|0
1632440490000|2021-09-23 23:41:30|222.99|220.99|222.99|220.99|222.99|220.99|222.99|220.99|0
1632440510000|2021-09-23 23:41:50|222.78|220.78|222.78|220.78|222.78|220.78|222.78|220.78|0
1632440550000|2021-09-23 23:42:30|222.57|220.57|222.57|220.57|222.57|220.57|222.57|220.57|0
1632440580000|2021-09-23 23:43:00|222.46|220.46|222.57|220.57|222.57|220.57|222.46|220.46|0
1632440660000|2021-09-23 23:44:20|222.67|220.67|222.57|220.57|222.67|220.67|222.57|220.57|0
1632440670000|2021-09-23 23:44:30|222.15|220.15|222.15|220.15|222.15|220.15|222.15|220.15|0
1632440680000|2021-09-23 23:44:40|221.94|219.94|222.15|220.15|222.15|220.15|221.94|219.94|0
1632440700000|2021-09-23 23:45:00|222.36|220.36|222.36|220.36|222.36|220.36|222.36|220.36|0
1632440710000|2021-09-23 23:45:10|222.15|220.15|222.15|220.15|222.15|220.15|222.15|220.15|0
1632440730000|2021-09-23 23:45:30|221.94|219.94|221.94|219.94|221.94|219.94|221.94|219.94|0
1632440740000|2021-09-23 23:45:40|221.84|219.84|221.94|219.94|221.94|219.94|221.84|219.84|0
1632440760000|2021-09-23 23:46:00|221.74|219.74|221.74|219.74|221.74|219.74|221.74|219.74|0
1632440770000|2021-09-23 23:46:10|221.83|219.83|222.15|220.15|222.15|220.15|221.83|219.83|0
1632440820000|2021-09-23 23:47:00|221.73|219.73|221.32|219.32|221.73|219.73|221.32|219.32|0
1632440830000|2021-09-23 23:47:10|221.11|219.11|221.32|219.32|221.32|219.32|221.11|219.11|0
1632440840000|2021-09-23 23:47:20|221.11|219.11|221.11|219.11|221.11|219.11|221.11|219.11|0
1632440850000|2021-09-23 23:47:30|221.32|219.32|221.32|219.32|221.32|219.32|221.32|219.32|0
1632440860000|2021-09-23 23:47:40|221.42|219.42|221.53|219.53|221.53|219.53|221.42|219.42|0
1632440890000|2021-09-23 23:48:10|221.42|219.42|221.53|219.53|221.53|219.53|221.32|219.32|0
1632440900000|2021-09-23 23:48:20|221.32|219.32|221.53|219.53|221.53|219.53|221.32|219.32|0
1632440910000|2021-09-23 23:48:30|221.42|219.42|221.32|219.32|221.53|219.53|221.32|219.32|0
1632440920000|2021-09-23 23:48:40|221.11|219.11|221.11|219.11|221.11|219.11|221.11|219.11|0
1632440930000|2021-09-23 23:48:50|221|219|221|219|221|219|221|219|0
1632440940000|2021-09-23 23:49:00|220.9|218.9|220.69|218.69|220.9|218.9|220.69|218.69|0
1632440950000|2021-09-23 23:49:10|220.49|218.49|220.69|218.69|220.69|218.69|220.49|218.49|0
1632440960000|2021-09-23 23:49:20|220.49|218.49|220.69|218.69|220.69|218.69|220.49|218.49|0
1632440970000|2021-09-23 23:49:30|220.9|218.9|220.9|218.9|221.11|219.11|220.9|218.9|0
1632441000000|2021-09-23 23:50:00|220.69|218.69|220.9|218.9|221.11|219.11|220.69|218.69|0
1632441010000|2021-09-23 23:50:10|220.79|218.79|220.69|218.69|220.9|218.9|220.69|218.69|0
1632441020000|2021-09-23 23:50:20|220.79|218.79|220.9|218.9|220.9|218.9|220.79|218.79|0
1632441060000|2021-09-23 23:51:00|221.11|219.11|221|219|221.11|219.11|220.9|218.9|0
1632441070000|2021-09-23 23:51:10|220.9|218.9|220.9|218.9|220.9|218.9|220.69|218.69|0
1632441080000|2021-09-23 23:51:20|220.79|218.79|220.69|218.69|220.79|218.79|220.69|218.69|0
1632441090000|2021-09-23 23:51:30|220.9|218.9|221.11|219.11|221.11|219.11|220.9|218.9|0
1632441100000|2021-09-23 23:51:40|220.9|218.9|220.69|218.69|220.9|218.9|220.69|218.69|0
1632441110000|2021-09-23 23:51:50|220.9|218.9|220.9|218.9|220.9|218.9|220.9|218.9|0
1632441120000|2021-09-23 23:52:00|220.79|218.79|220.9|218.9|220.9|218.9|220.79|218.79|0
1632441130000|2021-09-23 23:52:10|220.69|218.69|220.9|218.9|220.9|218.9|220.69|218.69|0
1632441150000|2021-09-23 23:52:30|220.79|218.79|220.79|218.79|220.79|218.79|220.79|218.79|0
1632441160000|2021-09-23 23:52:40|220.69|218.69|220.79|218.79|220.79|218.79|220.69|218.69|0
1632441170000|2021-09-23 23:52:50|220.9|218.9|220.9|218.9|220.9|218.9|220.9|218.9|0
1632441180000|2021-09-23 23:53:00|221.11|219.11|220.9|218.9|221.11|219.11|220.9|218.9|0
1632441190000|2021-09-23 23:53:10|221.11|219.11|220.9|218.9|221.11|219.11|220.9|218.9|0
1632441200000|2021-09-23 23:53:20|221.31|219.31|221.11|219.11|221.31|219.31|221.11|219.11|0
1632441220000|2021-09-23 23:53:40|221|219|221|219|221|219|221|219|0
1632441230000|2021-09-23 23:53:50|220.9|218.9|220.9|218.9|220.9|218.9|220.9|218.9|0
1632441250000|2021-09-23 23:54:10|221.1|219.1|221.1|219.1|221.1|219.1|221.1|219.1|0
1632441260000|2021-09-23 23:54:20|221.31|219.31|221.52|219.52|221.52|219.52|221.31|219.31|0
1632441280000|2021-09-23 23:54:40|221.62|219.62|221.62|219.62|221.73|219.73|221.52|219.52|0
1632441290000|2021-09-23 23:54:50|221.52|219.52|221.52|219.52|221.52|219.52|221.52|219.52|0
1632441320000|2021-09-23 23:55:20|221.31|219.31|221.52|219.52|221.52|219.52|221.31|219.31|0
1632441340000|2021-09-23 23:55:40|221.62|219.62|221.62|219.62|221.62|219.62|221.62|219.62|0
1632441350000|2021-09-23 23:55:50|221.52|219.52|221.52|219.52|221.52|219.52|221.52|219.52|0
1632441360000|2021-09-23 23:56:00|221.31|219.31|221.31|219.31|221.41|219.41|221.31|219.31|0
1632441380000|2021-09-23 23:56:20|221.52|219.52|221.41|219.41|221.52|219.52|221.41|219.41|0
1632441390000|2021-09-23 23:56:30|221.52|219.52|221.52|219.52|221.52|219.52|221.31|219.31|0
1632441400000|2021-09-23 23:56:40|221.31|219.31|221.41|219.41|221.41|219.41|221.31|219.31|0
1632441410000|2021-09-23 23:56:50|221.31|219.31|221.31|219.31|221.52|219.52|221.31|219.31|0
1632441420000|2021-09-23 23:57:00|221.52|219.52|221.31|219.31|221.52|219.52|221.31|219.31|0
1632441480000|2021-09-23 23:58:00|221.1|219.1|220.89|218.89|221.1|219.1|220.89|218.89|0
1632441490000|2021-09-23 23:58:10|220.79|218.79|220.48|218.48|220.89|218.89|220.48|218.48|0
1632441500000|2021-09-23 23:58:20|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632441510000|2021-09-23 23:58:30|220.37|218.37|220.48|218.48|220.48|218.48|220.37|218.37|0
1632441520000|2021-09-23 23:58:40|220.27|218.27|220.48|218.48|220.48|218.48|220.27|218.27|0
1632441530000|2021-09-23 23:58:50|220.37|218.37|220.48|218.48|220.48|218.48|220.37|218.37|0
1632441540000|2021-09-23 23:59:00|220.58|218.58|220.48|218.48|220.58|218.58|220.48|218.48|0
1632441550000|2021-09-23 23:59:10|220.69|218.69|220.27|218.27|220.69|218.69|220.27|218.27|0
1632441560000|2021-09-23 23:59:20|220.06|218.06|220.27|218.27|220.27|218.27|220.06|218.06|0
1632441570000|2021-09-23 23:59:30|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1632441580000|2021-09-23 23:59:40|220.27|218.27|220.48|218.48|220.48|218.48|220.27|218.27|0
1632441590000|2021-09-23 23:59:50|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632441600000|2021-09-24 00:00:00|220.48|218.48|220.16|218.16|220.48|218.48|220.16|218.16|0
1632441610000|2021-09-24 00:00:10|220.06|218.06|220.27|218.27|220.48|218.48|220.06|218.06|0
1632441620000|2021-09-24 00:00:20|220.48|218.48|220.27|218.27|220.48|218.48|220.27|218.27|0
1632441630000|2021-09-24 00:00:30|220.48|218.48|221.1|219.1|221.1|219.1|220.48|218.48|0
1632441640000|2021-09-24 00:00:40|220.89|218.89|220.89|218.89|220.89|218.89|220.68|218.68|0
1632441650000|2021-09-24 00:00:50|221.1|219.1|221.31|219.31|221.31|219.31|221.1|219.1|0
1632441660000|2021-09-24 00:01:00|221.1|219.1|221.1|219.1|221.1|219.1|220.89|218.89|0
1632441670000|2021-09-24 00:01:10|221.31|219.31|221.51|219.51|221.51|219.51|221.31|219.31|0
1632441680000|2021-09-24 00:01:20|221.31|219.31|221.31|219.31|221.31|219.31|221.31|219.31|0
1632441690000|2021-09-24 00:01:30|220.99|218.99|220.89|218.89|221.1|219.1|220.89|218.89|0
1632441700000|2021-09-24 00:01:40|220.68|218.68|220.48|218.48|220.68|218.68|220.48|218.48|0
1632441710000|2021-09-24 00:01:50|220.68|218.68|220.48|218.48|220.68|218.68|220.48|218.48|0
1632441720000|2021-09-24 00:02:00|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632441730000|2021-09-24 00:02:10|220.48|218.48|220.68|218.68|220.68|218.68|220.48|218.48|0
1632441740000|2021-09-24 00:02:20|220.89|218.89|221.1|219.1|221.1|219.1|220.89|218.89|0
1632441750000|2021-09-24 00:02:30|221.31|219.31|221.31|219.31|221.31|219.31|221.31|219.31|0
1632441760000|2021-09-24 00:02:40|221.3|219.3|221.1|219.1|221.3|219.3|221.1|219.1|0
1632441770000|2021-09-24 00:02:50|220.89|218.89|221.1|219.1|221.1|219.1|220.89|218.89|0
1632441780000|2021-09-24 00:03:00|220.89|218.89|220.68|218.68|220.89|218.89|220.68|218.68|0
1632441790000|2021-09-24 00:03:10|221.1|219.1|221.1|219.1|221.1|219.1|220.89|218.89|0
1632441800000|2021-09-24 00:03:20|221.3|219.3|221.3|219.3|221.3|219.3|221.3|219.3|0
1632441810000|2021-09-24 00:03:30|221.1|219.1|221.2|219.2|221.2|219.2|221.1|219.1|0
1632441820000|2021-09-24 00:03:40|221.3|219.3|221.2|219.2|221.3|219.3|221.1|219.1|0
1632441830000|2021-09-24 00:03:50|221.1|219.1|220.78|218.78|221.1|219.1|220.68|218.68|0
1632441840000|2021-09-24 00:04:00|220.89|218.89|220.89|218.89|220.89|218.89|220.68|218.68|0
1632441850000|2021-09-24 00:04:10|221.3|219.3|221.3|219.3|221.3|219.3|221.3|219.3|0
1632441860000|2021-09-24 00:04:20|221.51|219.51|221.3|219.3|221.51|219.51|221.3|219.3|0
1632441890000|2021-09-24 00:04:50|221.4|219.4|221.3|219.3|221.51|219.51|221.3|219.3|0
1632441910000|2021-09-24 00:05:10|221.51|219.51|221.3|219.3|221.51|219.51|221.3|219.3|0
1632441940000|2021-09-24 00:05:40|221.51|219.51|221.3|219.3|221.51|219.51|221.3|219.3|0
1632441950000|2021-09-24 00:05:50|221.51|219.51|221.72|219.72|221.72|219.72|221.51|219.51|0
1632441960000|2021-09-24 00:06:00|221.51|219.51|221.51|219.51|221.72|219.72|221.51|219.51|0
1632441970000|2021-09-24 00:06:10|221.72|219.72|221.51|219.51|221.72|219.72|221.51|219.51|0
1632441980000|2021-09-24 00:06:20|221.72|219.72|221.72|219.72|221.72|219.72|221.72|219.72|0
1632441990000|2021-09-24 00:06:30|221.61|219.61|221.72|219.72|221.72|219.72|221.61|219.61|0
1632442000000|2021-09-24 00:06:40|221.51|219.51|221.3|219.3|221.51|219.51|221.3|219.3|0
1632442020000|2021-09-24 00:07:00|221.4|219.4|221.51|219.51|221.51|219.51|221.4|219.4|0
1632442030000|2021-09-24 00:07:10|221.3|219.3|221.3|219.3|221.4|219.4|221.3|219.3|0
1632442040000|2021-09-24 00:07:20|221.4|219.4|221.51|219.51|221.51|219.51|221.4|219.4|0
1632442050000|2021-09-24 00:07:30|221.3|219.3|221.3|219.3|221.3|219.3|221.3|219.3|0
1632442100000|2021-09-24 00:08:20|221.09|219.09|221.09|219.09|221.09|219.09|221.09|219.09|0
1632442110000|2021-09-24 00:08:30|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632442120000|2021-09-24 00:08:40|221.09|219.09|220.68|218.68|221.09|219.09|220.68|218.68|0
1632442130000|2021-09-24 00:08:50|220.88|218.88|220.88|218.88|221.09|219.09|220.88|218.88|0
1632442140000|2021-09-24 00:09:00|220.68|218.68|220.68|218.68|220.68|218.68|220.68|218.68|0
1632442150000|2021-09-24 00:09:10|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632442160000|2021-09-24 00:09:20|220.68|218.68|220.68|218.68|220.88|218.88|220.68|218.68|0
1632442170000|2021-09-24 00:09:30|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632442180000|2021-09-24 00:09:40|221.09|219.09|221.3|219.3|221.3|219.3|221.09|219.09|0
1632442190000|2021-09-24 00:09:50|221.09|219.09|221.09|219.09|221.09|219.09|220.98|218.98|0
1632442200000|2021-09-24 00:10:00|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1632442210000|2021-09-24 00:10:10|221.09|219.09|221.3|219.3|221.3|219.3|221.09|219.09|0
1632442220000|2021-09-24 00:10:20|221.51|219.51|221.51|219.51|221.51|219.51|221.51|219.51|0
1632442230000|2021-09-24 00:10:30|221.3|219.3|221.3|219.3|221.3|219.3|221.3|219.3|0
1632442240000|2021-09-24 00:10:40|221.51|219.51|221.61|219.61|221.71|219.71|221.51|219.51|0
1632442250000|2021-09-24 00:10:50|221.71|219.71|221.71|219.71|221.71|219.71|221.71|219.71|0
1632442280000|2021-09-24 00:11:20|221.92|219.92|221.92|219.92|221.92|219.92|221.92|219.92|0
1632442310000|2021-09-24 00:11:50|221.71|219.71|221.71|219.71|221.71|219.71|221.71|219.71|0
1632442320000|2021-09-24 00:12:00|221.92|219.92|221.92|219.92|221.92|219.92|221.92|219.92|0
1632442340000|2021-09-24 00:12:20|222.96|220.96|223.17|221.17|223.17|221.17|222.96|220.96|0
1632442350000|2021-09-24 00:12:30|223.27|221.27|223.38|221.38|223.38|221.38|223.27|221.27|0
1632442360000|2021-09-24 00:12:40|224|222|224|222|224|222|224|222|0
1632442370000|2021-09-24 00:12:50|223.89|221.89|223.79|221.79|223.89|221.89|223.79|221.79|0
1632442390000|2021-09-24 00:13:10|223.58|221.58|223.37|221.37|223.58|221.58|223.37|221.37|0
1632442400000|2021-09-24 00:13:20|223.58|221.58|223.58|221.58|223.58|221.58|223.58|221.58|0
1632442410000|2021-09-24 00:13:30|223.37|221.37|223.58|221.58|223.58|221.58|223.37|221.37|0
1632442420000|2021-09-24 00:13:40|223.37|221.37|223.37|221.37|223.37|221.37|223.37|221.37|0
1632442430000|2021-09-24 00:13:50|223.58|221.58|223.58|221.58|223.58|221.58|223.58|221.58|0
1632442440000|2021-09-24 00:14:00|223.68|221.68|224|222|224|222|223.68|221.68|0
1632442450000|2021-09-24 00:14:10|223.79|221.79|223.79|221.79|223.79|221.79|223.79|221.79|0
1632442460000|2021-09-24 00:14:20|223.58|221.58|223.58|221.58|223.58|221.58|223.58|221.58|0
1632442470000|2021-09-24 00:14:30|223.37|221.37|223.37|221.37|223.37|221.37|223.37|221.37|0
1632442480000|2021-09-24 00:14:40|223.17|221.17|223.17|221.17|223.17|221.17|223.17|221.17|0
1632442490000|2021-09-24 00:14:50|223.37|221.37|223.37|221.37|223.37|221.37|223.37|221.37|0
1632442500000|2021-09-24 00:15:00|223.58|221.58|224.83|222.83|224.83|222.83|223.58|221.58|0
1632442510000|2021-09-24 00:15:10|224.62|222.62|224|222|224.62|222.62|223.58|221.58|0
1632442520000|2021-09-24 00:15:20|224.42|222.42|224.42|222.42|224.42|222.42|224.42|222.42|0
1632442530000|2021-09-24 00:15:30|224.21|222.21|224.52|222.52|224.52|222.52|224.21|222.21|0
1632442540000|2021-09-24 00:15:40|224.62|222.62|224.21|222.21|224.62|222.62|224.21|222.21|0
1632442550000|2021-09-24 00:15:50|224|222|224|222|224.21|222.21|224|222|0
1632442560000|2021-09-24 00:16:00|224.21|222.21|224.21|222.21|224.21|222.21|224.1|222.1|0
1632442570000|2021-09-24 00:16:10|224.41|222.41|224.83|222.83|224.83|222.83|224.41|222.41|0
1632442580000|2021-09-24 00:16:20|224.72|222.72|224.72|222.72|224.72|222.72|224.72|222.72|0
1632442590000|2021-09-24 00:16:30|224.83|222.83|224.62|222.62|224.83|222.83|224.62|222.62|0
1632442600000|2021-09-24 00:16:40|224.72|222.72|225.04|223.04|225.04|223.04|224.62|222.62|0
1632442610000|2021-09-24 00:16:50|225.25|223.25|225.04|223.04|225.25|223.25|225.04|223.04|0
1632442620000|2021-09-24 00:17:00|225.25|223.25|225.67|223.67|225.67|223.67|225.25|223.25|0
1632442630000|2021-09-24 00:17:10|225.46|223.46|225.46|223.46|225.67|223.67|225.46|223.46|0
1632442640000|2021-09-24 00:17:20|225.25|223.25|225.04|223.04|225.25|223.25|225.04|223.04|0
1632442650000|2021-09-24 00:17:30|225.25|223.25|225.25|223.25|225.25|223.25|225.25|223.25|0
1632442660000|2021-09-24 00:17:40|225.14|223.14|225.04|223.04|225.14|223.14|225.04|223.04|0
1632442670000|2021-09-24 00:17:50|225.25|223.25|225.25|223.25|225.25|223.25|225.25|223.25|0
1632442680000|2021-09-24 00:18:00|225.04|223.04|225.04|223.04|225.25|223.25|225.04|223.04|0
1632442690000|2021-09-24 00:18:10|224.83|222.83|224.72|222.72|224.83|222.83|224.62|222.62|0
1632442700000|2021-09-24 00:18:20|224.62|222.62|224.62|222.62|224.83|222.83|224.62|222.62|0
1632442710000|2021-09-24 00:18:30|225.04|223.04|224.83|222.83|225.04|223.04|224.83|222.83|0
1632442720000|2021-09-24 00:18:40|225.04|223.04|225.04|223.04|225.04|223.04|225.04|223.04|0
1632442730000|2021-09-24 00:18:50|224.83|222.83|225.04|223.04|225.04|223.04|224.83|222.83|0
1632442740000|2021-09-24 00:19:00|225.25|223.25|225.67|223.67|225.67|223.67|225.25|223.25|0
1632442750000|2021-09-24 00:19:10|225.87|223.87|226.08|224.08|226.08|224.08|225.87|223.87|0
1632442760000|2021-09-24 00:19:20|225.87|223.87|226.08|224.08|226.08|224.08|225.87|223.87|0
1632442770000|2021-09-24 00:19:30|225.87|223.87|225.97|223.97|225.97|223.97|225.87|223.87|0
1632442780000|2021-09-24 00:19:40|226.08|224.08|226.08|224.08|226.08|224.08|226.08|224.08|0
1632442790000|2021-09-24 00:19:50|226.5|224.5|226.5|224.5|226.5|224.5|226.5|224.5|0
1632442800000|2021-09-24 00:20:00|226.92|224.92|227.13|225.13|227.13|225.13|226.92|224.92|0
1632442810000|2021-09-24 00:20:10|226.92|224.92|227.34|225.34|227.34|225.34|226.92|224.92|0
1632442820000|2021-09-24 00:20:20|227.55|225.55|227.13|225.13|227.76|225.76|227.13|225.13|0
1632442830000|2021-09-24 00:20:30|227.34|225.34|227.34|225.34|227.34|225.34|227.34|225.34|0
1632442840000|2021-09-24 00:20:40|227.55|225.55|227.44|225.44|227.55|225.55|227.44|225.44|0
1632442850000|2021-09-24 00:20:50|227.13|225.13|227.34|225.34|227.34|225.34|227.13|225.13|0
1632442870000|2021-09-24 00:21:10|227.55|225.55|227.97|225.97|227.97|225.97|227.55|225.55|0
1632442880000|2021-09-24 00:21:20|227.76|225.76|227.44|225.44|227.76|225.76|227.34|225.34|0
1632442890000|2021-09-24 00:21:30|227.55|225.55|227.34|225.34|227.55|225.55|227.34|225.34|0
1632442900000|2021-09-24 00:21:40|227.13|225.13|227.23|225.23|227.23|225.23|227.13|225.13|0
1632442910000|2021-09-24 00:21:50|227.13|225.13|228.81|226.81|228.81|226.81|227.13|225.13|0
1632442920000|2021-09-24 00:22:00|228.18|226.18|228.6|226.6|228.7|226.7|228.18|226.18|0
1632442930000|2021-09-24 00:22:10|228.39|226.39|228.39|226.39|228.39|226.39|228.39|226.39|0
1632442940000|2021-09-24 00:22:20|228.18|226.18|228.39|226.39|228.39|226.39|228.18|226.18|0
1632442980000|2021-09-24 00:23:00|228.7|226.7|228.7|226.7|228.7|226.7|228.7|226.7|0
1632442990000|2021-09-24 00:23:10|228.81|226.81|228.6|226.6|228.81|226.81|228.6|226.6|0
1632443000000|2021-09-24 00:23:20|228.39|226.39|228.39|226.39|228.49|226.49|228.39|226.39|0
1632443010000|2021-09-24 00:23:30|228.18|226.18|228.18|226.18|228.28|226.28|228.18|226.18|0
1632443020000|2021-09-24 00:23:40|228.6|226.6|228.39|226.39|228.6|226.6|228.39|226.39|0
1632443030000|2021-09-24 00:23:50|228.18|226.18|228.39|226.39|228.39|226.39|228.18|226.18|0
1632443040000|2021-09-24 00:24:00|228.18|226.18|228.07|226.07|228.18|226.18|228.07|226.07|0
1632443050000|2021-09-24 00:24:10|228.18|226.18|228.18|226.18|228.18|226.18|227.97|225.97|0
1632443060000|2021-09-24 00:24:20|228.07|226.07|228.18|226.18|228.18|226.18|228.07|226.07|0
1632443070000|2021-09-24 00:24:30|227.97|225.97|227.97|225.97|227.97|225.97|227.97|225.97|0
1632443080000|2021-09-24 00:24:40|228.17|226.17|228.28|226.28|228.28|226.28|228.17|226.17|0
1632443090000|2021-09-24 00:24:50|228.38|226.38|228.17|226.17|228.38|226.38|228.17|226.17|0
1632443100000|2021-09-24 00:25:00|228.38|226.38|228.17|226.17|228.38|226.38|228.17|226.17|0
1632443120000|2021-09-24 00:25:20|228.07|226.07|228.17|226.17|228.17|226.17|228.07|226.07|0
1632443130000|2021-09-24 00:25:30|228.07|226.07|228.17|226.17|228.17|226.17|228.07|226.07|0
1632443140000|2021-09-24 00:25:40|228.06|226.06|227.96|225.96|228.06|226.06|227.96|225.96|0
1632443150000|2021-09-24 00:25:50|228.17|226.17|228.17|226.17|228.17|226.17|228.17|226.17|0
1632443170000|2021-09-24 00:26:10|228.38|226.38|228.38|226.38|228.38|226.38|228.38|226.38|0
1632443190000|2021-09-24 00:26:30|228.59|226.59|228.59|226.59|228.59|226.59|228.59|226.59|0
1632443200000|2021-09-24 00:26:40|228.38|226.38|228.59|226.59|228.59|226.59|228.38|226.38|0
1632443210000|2021-09-24 00:26:50|228.38|226.38|228.38|226.38|228.38|226.38|228.38|226.38|0
1632443220000|2021-09-24 00:27:00|228.17|226.17|227.96|225.96|228.17|226.17|227.96|225.96|0
1632443230000|2021-09-24 00:27:10|228.17|226.17|228.17|226.17|228.38|226.38|228.17|226.17|0
1632443240000|2021-09-24 00:27:20|227.96|225.96|227.96|225.96|227.96|225.96|227.96|225.96|0
1632443260000|2021-09-24 00:27:40|228.17|226.17|228.17|226.17|228.17|226.17|228.17|226.17|0
1632443270000|2021-09-24 00:27:50|227.96|225.96|227.64|225.64|227.96|225.96|227.64|225.64|0
1632443280000|2021-09-24 00:28:00|227.33|225.33|227.54|225.54|227.54|225.54|227.33|225.33|0
1632443290000|2021-09-24 00:28:10|227.33|225.33|227.33|225.33|227.33|225.33|227.33|225.33|0
1632443300000|2021-09-24 00:28:20|226.91|224.91|226.91|224.91|226.91|224.91|226.91|224.91|0
1632443310000|2021-09-24 00:28:30|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443320000|2021-09-24 00:28:40|226.91|224.91|226.91|224.91|226.91|224.91|226.91|224.91|0
1632443330000|2021-09-24 00:28:50|226.49|224.49|226.28|224.28|226.49|224.49|226.28|224.28|0
1632443340000|2021-09-24 00:29:00|226.08|224.08|226.08|224.08|226.08|224.08|226.08|224.08|0
1632443350000|2021-09-24 00:29:10|226.28|224.28|226.08|224.08|226.28|224.28|226.08|224.08|0
1632443360000|2021-09-24 00:29:20|226.07|224.07|226.28|224.28|226.28|224.28|226.07|224.07|0
1632443370000|2021-09-24 00:29:30|226.18|224.18|226.07|224.07|226.28|224.28|226.07|224.07|0
1632443390000|2021-09-24 00:29:50|226.28|224.28|226.07|224.07|226.28|224.28|226.07|224.07|0
1632443400000|2021-09-24 00:30:00|225.87|223.87|226.28|224.28|226.28|224.28|225.87|223.87|0
1632443410000|2021-09-24 00:30:10|226.17|224.17|226.49|224.49|226.49|224.49|226.17|224.17|0
1632443420000|2021-09-24 00:30:20|226.7|224.7|226.7|224.7|226.7|224.7|226.59|224.59|0
1632443440000|2021-09-24 00:30:40|226.8|224.8|226.91|224.91|226.91|224.91|226.8|224.8|0
1632443460000|2021-09-24 00:31:00|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443470000|2021-09-24 00:31:10|226.49|224.49|226.28|224.28|226.49|224.49|226.28|224.28|0
1632443520000|2021-09-24 00:32:00|226.49|224.49|226.28|224.28|226.49|224.49|226.28|224.28|0
1632443530000|2021-09-24 00:32:10|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443540000|2021-09-24 00:32:20|226.7|224.7|226.59|224.59|226.7|224.7|226.59|224.59|0
1632443550000|2021-09-24 00:32:30|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443560000|2021-09-24 00:32:40|226.8|224.8|226.59|224.59|226.8|224.8|226.59|224.59|0
1632443570000|2021-09-24 00:32:50|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443580000|2021-09-24 00:33:00|226.49|224.49|226.59|224.59|226.59|224.59|226.49|224.49|0
1632443590000|2021-09-24 00:33:10|226.49|224.49|226.38|224.38|226.49|224.49|226.28|224.28|0
1632443600000|2021-09-24 00:33:20|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443620000|2021-09-24 00:33:40|226.28|224.28|226.49|224.49|226.49|224.49|226.28|224.28|0
1632443630000|2021-09-24 00:33:50|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443640000|2021-09-24 00:34:00|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443650000|2021-09-24 00:34:10|226.28|224.28|226.49|224.49|226.49|224.49|226.28|224.28|0
1632443690000|2021-09-24 00:34:50|226.28|224.28|226.28|224.28|226.28|224.28|226.28|224.28|0
1632443700000|2021-09-24 00:35:00|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443710000|2021-09-24 00:35:10|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443740000|2021-09-24 00:35:40|226.91|224.91|226.91|224.91|226.91|224.91|226.91|224.91|0
1632443750000|2021-09-24 00:35:50|226.49|224.49|226.7|224.7|226.7|224.7|226.49|224.49|0
1632443760000|2021-09-24 00:36:00|226.91|224.91|226.91|224.91|226.91|224.91|226.91|224.91|0
1632443770000|2021-09-24 00:36:10|226.7|224.7|226.7|224.7|226.7|224.7|226.7|224.7|0
1632443780000|2021-09-24 00:36:20|226.49|224.49|226.49|224.49|226.49|224.49|226.28|224.28|0
1632443790000|2021-09-24 00:36:30|226.38|224.38|226.28|224.28|226.49|224.49|226.28|224.28|0
1632443800000|2021-09-24 00:36:40|226.07|224.07|225.86|223.86|226.07|224.07|225.86|223.86|0
1632443810000|2021-09-24 00:36:50|225.65|223.65|225.75|223.75|225.75|223.75|225.65|223.65|0
1632443820000|2021-09-24 00:37:00|225.65|223.65|226.07|224.07|226.07|224.07|225.65|223.65|0
1632443840000|2021-09-24 00:37:20|225.86|223.86|226.07|224.07|226.07|224.07|225.86|223.86|0
1632443850000|2021-09-24 00:37:30|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443860000|2021-09-24 00:37:40|226.28|224.28|226.28|224.28|226.28|224.28|226.28|224.28|0
1632443870000|2021-09-24 00:37:50|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443880000|2021-09-24 00:38:00|226.7|224.7|226.28|224.28|226.7|224.7|226.28|224.28|0
1632443890000|2021-09-24 00:38:10|226.49|224.49|226.49|224.49|226.49|224.49|226.49|224.49|0
1632443900000|2021-09-24 00:38:20|226.38|224.38|226.07|224.07|226.38|224.38|226.07|224.07|0
1632443910000|2021-09-24 00:38:30|226.17|224.17|226.07|224.07|226.17|224.17|226.07|224.07|0
1632443920000|2021-09-24 00:38:40|226.28|224.28|226.07|224.07|226.28|224.28|226.07|224.07|0
1632443930000|2021-09-24 00:38:50|226.28|224.28|226.07|224.07|226.28|224.28|226.07|224.07|0
1632443940000|2021-09-24 00:39:00|226.28|224.28|225.65|223.65|226.28|224.28|225.65|223.65|0
1632443950000|2021-09-24 00:39:10|225.86|223.86|225.86|223.86|225.86|223.86|225.86|223.86|0
1632443960000|2021-09-24 00:39:20|226.07|224.07|226.07|224.07|226.07|224.07|226.07|224.07|0
1632443980000|2021-09-24 00:39:40|225.86|223.86|225.86|223.86|225.86|223.86|225.86|223.86|0
1632444000000|2021-09-24 00:40:00|225.65|223.65|225.86|223.86|225.86|223.86|225.65|223.65|0
1632444010000|2021-09-24 00:40:10|225.75|223.75|225.86|223.86|225.86|223.86|225.75|223.75|0
1632444040000|2021-09-24 00:40:40|225.65|223.65|225.65|223.65|225.65|223.65|225.65|223.65|0
1632444050000|2021-09-24 00:40:50|225.86|223.86|225.86|223.86|225.86|223.86|225.86|223.86|0
1632444060000|2021-09-24 00:41:00|225.75|223.75|225.65|223.65|225.75|223.75|225.65|223.65|0
1632444090000|2021-09-24 00:41:30|225.44|223.44|225.44|223.44|225.44|223.44|225.44|223.44|0
1632444100000|2021-09-24 00:41:40|225.65|223.65|225.44|223.44|225.65|223.65|225.44|223.44|0
1632444130000|2021-09-24 00:42:10|225.54|223.54|225.23|223.23|225.54|223.54|225.23|223.23|0
1632444140000|2021-09-24 00:42:20|225.44|223.44|225.44|223.44|225.44|223.44|225.44|223.44|0
1632444150000|2021-09-24 00:42:30|225.65|223.65|225.75|223.75|225.85|223.85|225.65|223.65|0
1632444160000|2021-09-24 00:42:40|225.64|223.64|225.64|223.64|225.64|223.64|225.64|223.64|0
1632444170000|2021-09-24 00:42:50|225.75|223.75|225.75|223.75|225.75|223.75|225.75|223.75|0
1632444180000|2021-09-24 00:43:00|225.85|223.85|225.64|223.64|225.85|223.85|225.64|223.64|0
1632444190000|2021-09-24 00:43:10|225.44|223.44|225.44|223.44|225.44|223.44|225.44|223.44|0
1632444200000|2021-09-24 00:43:20|225.23|223.23|225.23|223.23|225.23|223.23|225.23|223.23|0
1632444210000|2021-09-24 00:43:30|225.44|223.44|225.23|223.23|225.44|223.44|225.23|223.23|0
1632444250000|2021-09-24 00:44:10|225.43|223.43|225.43|223.43|225.43|223.43|225.43|223.43|0
1632444280000|2021-09-24 00:44:40|225.64|223.64|225.64|223.64|225.74|223.74|225.64|223.64|0
1632444300000|2021-09-24 00:45:00|225.43|223.43|225.43|223.43|225.43|223.43|225.43|223.43|0
1632444310000|2021-09-24 00:45:10|225.64|223.64|225.43|223.43|225.64|223.64|225.43|223.43|0
1632444320000|2021-09-24 00:45:20|225.64|223.64|225.53|223.53|225.64|223.64|225.53|223.53|0
1632444330000|2021-09-24 00:45:30|225.64|223.64|225.85|223.85|225.85|223.85|225.64|223.64|0
1632444350000|2021-09-24 00:45:50|225.64|223.64|225.64|223.64|225.64|223.64|225.64|223.64|0
1632444370000|2021-09-24 00:46:10|225.43|223.43|225.43|223.43|225.64|223.64|225.43|223.43|0
1632444380000|2021-09-24 00:46:20|225.64|223.64|225.64|223.64|225.64|223.64|225.53|223.53|0
1632444390000|2021-09-24 00:46:30|225.43|223.43|225.43|223.43|225.43|223.43|225.43|223.43|0
1632444400000|2021-09-24 00:46:40|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1632444410000|2021-09-24 00:46:50|224.81|222.81|224.6|222.6|224.81|222.81|224.6|222.6|0
1632444420000|2021-09-24 00:47:00|224.39|222.39|224.18|222.18|224.39|222.39|224.18|222.18|0
1632444430000|2021-09-24 00:47:10|224.39|222.39|224.39|222.39|224.39|222.39|224.39|222.39|0
1632444450000|2021-09-24 00:47:30|224.6|222.6|224.8|222.8|224.8|222.8|224.6|222.6|0
1632444460000|2021-09-24 00:47:40|224.7|222.7|224.8|222.8|224.8|222.8|224.7|222.7|0
1632444470000|2021-09-24 00:47:50|224.6|222.6|224.8|222.8|224.8|222.8|224.6|222.6|0
1632444490000|2021-09-24 00:48:10|224.7|222.7|224.8|222.8|224.8|222.8|224.7|222.7|0
1632444530000|2021-09-24 00:48:50|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1632444540000|2021-09-24 00:49:00|224.9|222.9|225.01|223.01|225.01|223.01|224.9|222.9|0
1632444550000|2021-09-24 00:49:10|225.11|223.11|225.01|223.01|225.11|223.11|225.01|223.01|0
1632444560000|2021-09-24 00:49:20|225.11|223.11|225.22|223.22|225.22|223.22|225.01|223.01|0
1632444570000|2021-09-24 00:49:30|225.01|223.01|225.11|223.11|225.11|223.11|225.01|223.01|0
1632444580000|2021-09-24 00:49:40|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1632444590000|2021-09-24 00:49:50|225.22|223.22|225.22|223.22|225.22|223.22|225.22|223.22|0
1632444600000|2021-09-24 00:50:00|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1632444610000|2021-09-24 00:50:10|225.22|223.22|225.22|223.22|225.22|223.22|225.22|223.22|0
1632444650000|2021-09-24 00:50:50|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1632444660000|2021-09-24 00:51:00|224.59|222.59|224.59|222.59|224.59|222.59|224.59|222.59|0
1632444670000|2021-09-24 00:51:10|224.38|222.38|224.59|222.59|224.59|222.59|224.38|222.38|0
1632444680000|2021-09-24 00:51:20|224.38|222.38|224.38|222.38|224.38|222.38|224.38|222.38|0
1632444690000|2021-09-24 00:51:30|224.18|222.18|224.38|222.38|224.38|222.38|224.18|222.18|0
1632444700000|2021-09-24 00:51:40|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632444710000|2021-09-24 00:51:50|224.38|222.38|224.27|222.27|224.38|222.38|224.27|222.27|0
1632444720000|2021-09-24 00:52:00|224.17|222.17|223.97|221.97|224.17|222.17|223.97|221.97|0
1632444730000|2021-09-24 00:52:10|223.76|221.76|223.55|221.55|223.76|221.76|223.55|221.55|0
1632444740000|2021-09-24 00:52:20|223.76|221.76|223.97|221.97|223.97|221.97|223.76|221.76|0
1632444750000|2021-09-24 00:52:30|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632444760000|2021-09-24 00:52:40|224.27|222.27|224.38|222.38|224.38|222.38|224.27|222.27|0
1632444770000|2021-09-24 00:52:50|224.59|222.59|224.59|222.59|224.59|222.59|224.59|222.59|0
1632444780000|2021-09-24 00:53:00|224.38|222.38|224.17|222.17|224.38|222.38|224.17|222.17|0
1632444790000|2021-09-24 00:53:10|224.27|222.27|224.17|222.17|224.38|222.38|224.17|222.17|0
1632444800000|2021-09-24 00:53:20|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632444840000|2021-09-24 00:54:00|223.76|221.76|223.76|221.76|223.76|221.76|223.76|221.76|0
1632444850000|2021-09-24 00:54:10|223.55|221.55|223.76|221.76|223.76|221.76|223.55|221.55|0
1632444860000|2021-09-24 00:54:20|223.65|221.65|223.55|221.55|223.65|221.65|223.55|221.55|0
1632444870000|2021-09-24 00:54:30|223.76|221.76|223.76|221.76|223.76|221.76|223.76|221.76|0
1632444890000|2021-09-24 00:54:50|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1632444900000|2021-09-24 00:55:00|223.96|221.96|224.06|222.06|224.06|222.06|223.96|221.96|0
1632444910000|2021-09-24 00:55:10|223.96|221.96|224.06|222.06|224.17|222.17|223.96|221.96|0
1632444920000|2021-09-24 00:55:20|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632444930000|2021-09-24 00:55:30|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632444940000|2021-09-24 00:55:40|224.06|222.06|224.17|222.17|224.17|222.17|224.06|222.06|0
1632444960000|2021-09-24 00:56:00|223.96|221.96|223.75|221.75|223.96|221.96|223.75|221.75|0
1632444980000|2021-09-24 00:56:20|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632445030000|2021-09-24 00:57:10|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1632445040000|2021-09-24 00:57:20|223.54|221.54|223.54|221.54|223.54|221.54|223.54|221.54|0
1632445070000|2021-09-24 00:57:50|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1632445080000|2021-09-24 00:58:00|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632445090000|2021-09-24 00:58:10|223.85|221.85|223.85|221.85|223.85|221.85|223.85|221.85|0
1632445100000|2021-09-24 00:58:20|223.75|221.75|223.96|221.96|223.96|221.96|223.75|221.75|0
1632445120000|2021-09-24 00:58:40|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632445130000|2021-09-24 00:58:50|223.96|221.96|224.17|222.17|224.17|222.17|223.96|221.96|0
1632445140000|2021-09-24 00:59:00|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632445150000|2021-09-24 00:59:10|224.17|222.17|224.38|222.38|224.38|222.38|224.17|222.17|0
1632445160000|2021-09-24 00:59:20|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632445180000|2021-09-24 00:59:40|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1632445190000|2021-09-24 00:59:50|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632445240000|2021-09-24 01:00:40|224.58|222.58|224.58|222.58|224.58|222.58|224.58|222.58|0
1632445250000|2021-09-24 01:00:50|224.38|222.38|224.38|222.38|224.38|222.38|224.38|222.38|0
1632445260000|2021-09-24 01:01:00|224.58|222.58|224.38|222.38|224.58|222.58|224.38|222.38|0
1632445280000|2021-09-24 01:01:20|224.58|222.58|224.58|222.58|224.58|222.58|224.58|222.58|0
1632445310000|2021-09-24 01:01:50|224.47|222.47|224.58|222.58|224.58|222.58|224.47|222.47|0
1632445320000|2021-09-24 01:02:00|224.37|222.37|224.58|222.58|224.58|222.58|224.37|222.37|0
1632445330000|2021-09-24 01:02:10|224.37|222.37|224.37|222.37|224.37|222.37|224.37|222.37|0
1632445340000|2021-09-24 01:02:20|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1632445350000|2021-09-24 01:02:30|224.37|222.37|224.27|222.27|224.37|222.37|224.27|222.27|0
1632445360000|2021-09-24 01:02:40|224.37|222.37|224.17|222.17|224.37|222.37|224.17|222.17|0
1632445380000|2021-09-24 01:03:00|224.16|222.16|224.16|222.16|224.16|222.16|224.16|222.16|0
1632445390000|2021-09-24 01:03:10|224.37|222.37|224.16|222.16|224.37|222.37|224.16|222.16|0
1632445410000|2021-09-24 01:03:30|223.96|221.96|224.06|222.06|224.06|222.06|223.96|221.96|0
1632445420000|2021-09-24 01:03:40|224.16|222.16|224.16|222.16|224.16|222.16|224.16|222.16|0
1632445440000|2021-09-24 01:04:00|224.06|222.06|224.06|222.06|224.06|222.06|224.06|222.06|0
1632445450000|2021-09-24 01:04:10|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1632445460000|2021-09-24 01:04:20|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1632445470000|2021-09-24 01:04:30|223.96|221.96|223.75|221.75|223.96|221.96|223.75|221.75|0
1632445480000|2021-09-24 01:04:40|223.85|221.85|223.85|221.85|223.85|221.85|223.75|221.75|0
1632445490000|2021-09-24 01:04:50|223.95|221.95|223.95|221.95|223.95|221.95|223.95|221.95|0
1632445500000|2021-09-24 01:05:00|223.85|221.85|223.95|221.95|223.95|221.95|223.85|221.85|0
1632445530000|2021-09-24 01:05:30|224.16|222.16|224.16|222.16|224.16|222.16|224.16|222.16|0
1632445560000|2021-09-24 01:06:00|224.05|222.05|224.26|222.26|224.26|222.26|224.05|222.05|0
1632445570000|2021-09-24 01:06:10|224.37|222.37|224.16|222.16|224.37|222.37|224.16|222.16|0
1632445610000|2021-09-24 01:06:50|224.37|222.37|224.58|222.58|224.79|222.79|224.37|222.37|0
1632445620000|2021-09-24 01:07:00|224.79|222.79|224.79|222.79|224.79|222.79|224.79|222.79|0
1632445630000|2021-09-24 01:07:10|225|223|225|223|225.21|223.21|225|223|0
1632445640000|2021-09-24 01:07:20|225.21|223.21|225.21|223.21|225.21|223.21|225|223|0
1632445650000|2021-09-24 01:07:30|225.41|223.41|225.62|223.62|225.62|223.62|225.41|223.41|0
1632445660000|2021-09-24 01:07:40|225.41|223.41|225.41|223.41|225.41|223.41|225.41|223.41|0
1632445670000|2021-09-24 01:07:50|225.62|223.62|225.62|223.62|225.62|223.62|225.62|223.62|0
1632445680000|2021-09-24 01:08:00|225.41|223.41|225.41|223.41|225.41|223.41|225.41|223.41|0
1632445690000|2021-09-24 01:08:10|225.51|223.51|225.41|223.41|225.62|223.62|225.41|223.41|0
1632445710000|2021-09-24 01:08:30|225|223|225|223|225|223|225|223|0
1632445730000|2021-09-24 01:08:50|224.99|222.99|224.99|222.99|224.99|222.99|224.99|222.99|0
1632445740000|2021-09-24 01:09:00|224.58|222.58|224.58|222.58|224.58|222.58|224.58|222.58|0
1632445750000|2021-09-24 01:09:10|224.16|222.16|224.16|222.16|224.16|222.16|224.16|222.16|0
1632445770000|2021-09-24 01:09:30|223.95|221.95|223.74|221.74|223.95|221.95|223.74|221.74|0
1632445790000|2021-09-24 01:09:50|223.53|221.53|223.12|221.12|223.53|221.53|223.12|221.12|0
1632445800000|2021-09-24 01:10:00|222.7|220.7|222.7|220.7|222.7|220.7|222.7|220.7|0
1632445810000|2021-09-24 01:10:10|222.49|220.49|222.28|220.28|222.49|220.49|222.28|220.28|0
1632445820000|2021-09-24 01:10:20|222.49|220.49|222.7|220.7|222.7|220.7|222.49|220.49|0
1632445830000|2021-09-24 01:10:30|222.49|220.49|222.7|220.7|222.7|220.7|222.49|220.49|0
1632445840000|2021-09-24 01:10:40|222.91|220.91|222.91|220.91|222.91|220.91|222.91|220.91|0
1632445850000|2021-09-24 01:10:50|222.49|220.49|222.08|220.08|222.49|220.49|222.08|220.08|0
1632445860000|2021-09-24 01:11:00|222.28|220.28|222.28|220.28|222.28|220.28|222.17|220.17|0
1632445870000|2021-09-24 01:11:10|222.49|220.49|222.7|220.7|222.7|220.7|222.49|220.49|0
1632445880000|2021-09-24 01:11:20|222.07|220.07|222.28|220.28|222.28|220.28|222.07|220.07|0
1632445890000|2021-09-24 01:11:30|222.17|220.17|222.17|220.17|222.17|220.17|222.17|220.17|0
1632445900000|2021-09-24 01:11:40|222.28|220.28|222.07|220.07|222.28|220.28|221.87|219.87|0
1632445910000|2021-09-24 01:11:50|222.28|220.28|222.49|220.49|222.49|220.49|222.28|220.28|0
1632445930000|2021-09-24 01:12:10|222.59|220.59|222.49|220.49|222.59|220.59|222.49|220.49|0
1632445940000|2021-09-24 01:12:20|221.87|219.87|221.87|219.87|221.87|219.87|221.87|219.87|0
1632445950000|2021-09-24 01:12:30|222.07|220.07|222.07|220.07|222.07|220.07|221.87|219.87|0
1632445960000|2021-09-24 01:12:40|221.87|219.87|222.07|220.07|222.07|220.07|221.87|219.87|0
1632445980000|2021-09-24 01:13:00|222.28|220.28|222.49|220.49|222.49|220.49|222.28|220.28|0
1632445990000|2021-09-24 01:13:10|222.28|220.28|222.49|220.49|222.49|220.49|222.28|220.28|0
1632446010000|2021-09-24 01:13:30|222.7|220.7|222.49|220.49|222.7|220.7|222.49|220.49|0
1632446020000|2021-09-24 01:13:40|222.59|220.59|222.59|220.59|222.7|220.7|222.59|220.59|0
1632446030000|2021-09-24 01:13:50|222.49|220.49|222.49|220.49|222.59|220.59|222.49|220.49|0
1632446040000|2021-09-24 01:14:00|222.7|220.7|222.7|220.7|222.7|220.7|222.7|220.7|0
1632446050000|2021-09-24 01:14:10|222.9|220.9|222.9|220.9|222.9|220.9|222.9|220.9|0
1632446060000|2021-09-24 01:14:20|223.11|221.11|223.21|221.21|223.21|221.21|223.11|221.11|0
1632446070000|2021-09-24 01:14:30|223.32|221.32|223.53|221.53|223.53|221.53|223.32|221.32|0
1632446090000|2021-09-24 01:14:50|223.74|221.74|223.74|221.74|223.74|221.74|223.74|221.74|0
1632446100000|2021-09-24 01:15:00|223.84|221.84|223.95|221.95|223.95|221.95|223.74|221.74|0
1632446110000|2021-09-24 01:15:10|224.05|222.05|224.57|222.57|224.57|222.57|224.05|222.05|0
1632446120000|2021-09-24 01:15:20|224.36|222.36|224.57|222.57|224.57|222.57|224.36|222.36|0
1632446130000|2021-09-24 01:15:30|224.36|222.36|224.15|222.15|224.36|222.36|224.15|222.15|0
1632446140000|2021-09-24 01:15:40|224.36|222.36|224.15|222.15|224.36|222.36|224.15|222.15|0
1632446150000|2021-09-24 01:15:50|223.95|221.95|223.94|221.94|224.05|222.05|223.94|221.94|0
1632446160000|2021-09-24 01:16:00|224.05|222.05|223.74|221.74|224.05|222.05|223.74|221.74|0
1632446170000|2021-09-24 01:16:10|223.84|221.84|223.53|221.53|223.94|221.94|223.53|221.53|0
1632446180000|2021-09-24 01:16:20|223.74|221.74|223.94|221.94|223.94|221.94|223.74|221.74|0
1632446190000|2021-09-24 01:16:30|223.74|221.74|223.94|221.94|223.94|221.94|223.74|221.74|0
1632446210000|2021-09-24 01:16:50|224.15|222.15|224.15|222.15|224.15|222.15|224.15|222.15|0
1632446220000|2021-09-24 01:17:00|223.94|221.94|224.15|222.15|224.15|222.15|223.94|221.94|0
1632446230000|2021-09-24 01:17:10|224.36|222.36|224.99|222.99|224.99|222.99|224.36|222.36|0
1632446240000|2021-09-24 01:17:20|224.78|222.78|224.88|222.88|224.88|222.88|224.78|222.78|0
1632446250000|2021-09-24 01:17:30|224.99|222.99|224.78|222.78|224.99|222.99|224.78|222.78|0
1632446260000|2021-09-24 01:17:40|224.99|222.99|224.99|222.99|224.99|222.99|224.88|222.88|0
1632446270000|2021-09-24 01:17:50|224.78|222.78|224.57|222.57|224.78|222.78|224.57|222.57|0
1632446280000|2021-09-24 01:18:00|224.46|222.46|224.36|222.36|224.46|222.46|224.36|222.36|0
1632446290000|2021-09-24 01:18:10|224.57|222.57|224.57|222.57|224.57|222.57|224.57|222.57|0
1632446300000|2021-09-24 01:18:20|224.78|222.78|224.99|222.99|224.99|222.99|224.78|222.78|0
1632446310000|2021-09-24 01:18:30|224.78|222.78|224.78|222.78|224.78|222.78|224.78|222.78|0
1632446320000|2021-09-24 01:18:40|224.99|222.99|224.78|222.78|224.99|222.99|224.78|222.78|0
1632446330000|2021-09-24 01:18:50|224.57|222.57|224.67|222.67|224.67|222.67|224.57|222.57|0
1632446340000|2021-09-24 01:19:00|224.57|222.57|224.57|222.57|224.57|222.57|224.57|222.57|0
1632446350000|2021-09-24 01:19:10|224.78|222.78|224.78|222.78|224.78|222.78|224.78|222.78|0
1632446360000|2021-09-24 01:19:20|224.57|222.57|224.57|222.57|224.57|222.57|224.57|222.57|0
1632446370000|2021-09-24 01:19:30|224.67|222.67|224.57|222.57|224.67|222.67|224.57|222.57|0
1632446380000|2021-09-24 01:19:40|224.67|222.67|224.36|222.36|224.67|222.67|224.36|222.36|0
1632446390000|2021-09-24 01:19:50|224.57|222.57|224.57|222.57|224.57|222.57|224.57|222.57|0
1632446400000|2021-09-24 01:20:00|224.67|222.67|224.99|222.99|224.99|222.99|224.67|222.67|0
1632446410000|2021-09-24 01:20:10|224.98|222.98|224.98|222.98|224.98|222.98|224.78|222.78|0
1632446430000|2021-09-24 01:20:30|225.19|223.19|224.98|222.98|225.19|223.19|224.98|222.98|0
1632446450000|2021-09-24 01:20:50|225.08|223.08|225.4|223.4|225.4|223.4|225.08|223.08|0
1632446460000|2021-09-24 01:21:00|225.61|223.61|225.4|223.4|225.61|223.61|225.4|223.4|0
1632446480000|2021-09-24 01:21:20|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1632446490000|2021-09-24 01:21:30|224.98|222.98|225.08|223.08|225.08|223.08|224.98|222.98|0
1632446500000|2021-09-24 01:21:40|224.98|222.98|225.19|223.19|225.19|223.19|224.98|222.98|0
1632446510000|2021-09-24 01:21:50|224.98|222.98|224.98|222.98|224.98|222.98|224.98|222.98|0
1632446520000|2021-09-24 01:22:00|225.08|223.08|225.19|223.19|225.19|223.19|225.08|223.08|0
1632446540000|2021-09-24 01:22:20|225.08|223.08|225.19|223.19|225.19|223.19|225.08|223.08|0
1632446550000|2021-09-24 01:22:30|225.08|223.08|225.19|223.19|225.19|223.19|225.08|223.08|0
1632446560000|2021-09-24 01:22:40|225.08|223.08|225.08|223.08|225.08|223.08|225.08|223.08|0
1632446570000|2021-09-24 01:22:50|225.19|223.19|225.08|223.08|225.19|223.19|225.08|223.08|0
1632446580000|2021-09-24 01:23:00|224.98|222.98|225.08|223.08|225.08|223.08|224.98|222.98|0
1632446590000|2021-09-24 01:23:10|225.19|223.19|225.19|223.19|225.4|223.4|225.19|223.19|0
1632446600000|2021-09-24 01:23:20|224.98|222.98|224.98|222.98|224.98|222.98|224.98|222.98|0
1632446610000|2021-09-24 01:23:30|225.08|223.08|224.98|222.98|225.08|223.08|224.98|222.98|0
1632446620000|2021-09-24 01:23:40|225.19|223.19|224.98|222.98|225.19|223.19|224.98|222.98|0
1632446630000|2021-09-24 01:23:50|224.77|222.77|224.77|222.77|224.77|222.77|224.77|222.77|0
1632446640000|2021-09-24 01:24:00|224.98|222.98|224.77|222.77|224.98|222.98|224.77|222.77|0
1632446650000|2021-09-24 01:24:10|224.87|222.87|224.87|222.87|224.87|222.87|224.87|222.87|0
1632446660000|2021-09-24 01:24:20|224.77|222.77|224.66|222.66|224.77|222.77|224.66|222.66|0
1632446670000|2021-09-24 01:24:30|224.56|222.56|224.77|222.77|224.77|222.77|224.56|222.56|0
1632446680000|2021-09-24 01:24:40|224.98|222.98|224.98|222.98|224.98|222.98|224.98|222.98|0
1632446690000|2021-09-24 01:24:50|224.87|222.87|224.98|222.98|224.98|222.98|224.87|222.87|0
1632446700000|2021-09-24 01:25:00|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1632446710000|2021-09-24 01:25:10|225.29|223.29|225.4|223.4|225.4|223.4|225.29|223.29|0
1632446720000|2021-09-24 01:25:20|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1632446730000|2021-09-24 01:25:30|225.4|223.4|225.4|223.4|225.4|223.4|225.4|223.4|0
1632446740000|2021-09-24 01:25:40|225.61|223.61|225.61|223.61|225.82|223.82|225.61|223.61|0
1632446750000|2021-09-24 01:25:50|225.82|223.82|225.61|223.61|225.82|223.82|225.61|223.61|0
1632446760000|2021-09-24 01:26:00|225.4|223.4|225.4|223.4|225.4|223.4|225.4|223.4|0
1632446780000|2021-09-24 01:26:20|225.29|223.29|225.19|223.19|225.29|223.29|225.19|223.19|0
1632446790000|2021-09-24 01:26:30|225.08|223.08|225.08|223.08|225.08|223.08|225.08|223.08|0
1632446800000|2021-09-24 01:26:40|224.98|222.98|224.98|222.98|224.98|222.98|224.98|222.98|0
1632446810000|2021-09-24 01:26:50|224.77|222.77|224.77|222.77|224.77|222.77|224.77|222.77|0
1632446820000|2021-09-24 01:27:00|224.56|222.56|224.56|222.56|224.66|222.66|224.56|222.56|0
1632446830000|2021-09-24 01:27:10|224.66|222.66|224.56|222.56|224.66|222.66|224.56|222.56|0
1632446840000|2021-09-24 01:27:20|224.24|222.24|224.24|222.24|224.24|222.24|224.24|222.24|0
1632446850000|2021-09-24 01:27:30|224.35|222.35|224.35|222.35|224.45|222.45|224.35|222.35|0
1632446860000|2021-09-24 01:27:40|224.45|222.45|224.77|222.77|224.77|222.77|224.45|222.45|0
1632446870000|2021-09-24 01:27:50|224.87|222.87|224.77|222.77|224.87|222.87|224.77|222.77|0
1632446880000|2021-09-24 01:28:00|224.98|222.98|224.87|222.87|224.98|222.98|224.77|222.77|0
1632446890000|2021-09-24 01:28:10|224.98|222.98|224.98|222.98|224.98|222.98|224.87|222.87|0
1632446900000|2021-09-24 01:28:20|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1632446910000|2021-09-24 01:28:30|224.98|222.98|225.19|223.19|225.19|223.19|224.98|222.98|0
1632446920000|2021-09-24 01:28:40|224.98|222.98|224.98|222.98|224.98|222.98|224.98|222.98|0
1632446940000|2021-09-24 01:29:00|225.19|223.19|225.19|223.19|225.19|223.19|224.98|222.98|0
1632446950000|2021-09-24 01:29:10|224.98|222.98|225.19|223.19|225.4|223.4|224.98|222.98|0
1632446960000|2021-09-24 01:29:20|225.29|223.29|225.39|223.39|225.39|223.39|225.29|223.29|0
1632446970000|2021-09-24 01:29:30|225.19|223.19|225.39|223.39|225.39|223.39|225.19|223.19|0
1632446990000|2021-09-24 01:29:50|225.6|223.6|225.39|223.39|225.6|223.6|225.39|223.39|0
1632447000000|2021-09-24 01:30:00|225.49|223.49|225.19|223.19|225.49|223.49|225.19|223.19|0
1632447010000|2021-09-24 01:30:10|225.39|223.39|224.98|222.98|225.39|223.39|224.98|222.98|0
1632447020000|2021-09-24 01:30:20|224.77|222.77|224.56|222.56|224.77|222.77|224.56|222.56|0
1632447030000|2021-09-24 01:30:30|224.77|222.77|224.77|222.77|224.77|222.77|224.77|222.77|0
1632447040000|2021-09-24 01:30:40|224.66|222.66|224.66|222.66|224.66|222.66|224.66|222.66|0
1632447050000|2021-09-24 01:30:50|224.56|222.56|224.35|222.35|224.56|222.56|224.35|222.35|0
1632447060000|2021-09-24 01:31:00|224.56|222.56|224.77|222.77|224.77|222.77|224.56|222.56|0
1632447070000|2021-09-24 01:31:10|224.87|222.87|224.87|222.87|224.87|222.87|224.87|222.87|0
1632447080000|2021-09-24 01:31:20|224.77|222.77|224.98|222.98|224.98|222.98|224.77|222.77|0
1632447090000|2021-09-24 01:31:30|225.18|223.18|225.08|223.08|225.18|223.18|224.98|222.98|0
1632447100000|2021-09-24 01:31:40|225.18|223.18|225.18|223.18|225.18|223.18|225.18|223.18|0
1632447110000|2021-09-24 01:31:50|225.08|223.08|225.18|223.18|225.18|223.18|225.08|223.08|0
1632447120000|2021-09-24 01:32:00|224.97|222.97|224.97|222.97|224.97|222.97|224.97|222.97|0
1632447130000|2021-09-24 01:32:10|225.18|223.18|225.18|223.18|225.18|223.18|225.18|223.18|0
1632447140000|2021-09-24 01:32:20|225.39|223.39|225.18|223.18|225.39|223.39|225.18|223.18|0
1632447160000|2021-09-24 01:32:40|225.39|223.39|225.18|223.18|225.39|223.39|225.18|223.18|0
1632447170000|2021-09-24 01:32:50|225.28|223.28|225.18|223.18|225.39|223.39|225.18|223.18|0
1632447180000|2021-09-24 01:33:00|224.97|222.97|224.97|222.97|224.97|222.97|224.97|222.97|0
1632447190000|2021-09-24 01:33:10|224.76|222.76|224.76|222.76|224.76|222.76|224.56|222.56|0
1632447210000|2021-09-24 01:33:30|224.56|222.56|224.56|222.56|224.56|222.56|224.56|222.56|0
1632447220000|2021-09-24 01:33:40|224.35|222.35|224.35|222.35|224.35|222.35|224.35|222.35|0
1632447230000|2021-09-24 01:33:50|224.14|222.14|224.14|222.14|224.14|222.14|223.93|221.93|0
1632447240000|2021-09-24 01:34:00|223.93|221.93|224.14|222.14|224.14|222.14|223.93|221.93|0
1632447250000|2021-09-24 01:34:10|224.35|222.35|224.35|222.35|224.35|222.35|224.35|222.35|0
1632447270000|2021-09-24 01:34:30|224.55|222.55|224.45|222.45|224.55|222.55|224.35|222.35|0
1632447280000|2021-09-24 01:34:40|224.35|222.35|224.35|222.35|224.55|222.55|224.35|222.35|0
1632447300000|2021-09-24 01:35:00|224.55|222.55|224.55|222.55|224.55|222.55|224.55|222.55|0
1632447310000|2021-09-24 01:35:10|224.35|222.35|224.35|222.35|224.35|222.35|224.35|222.35|0
1632447320000|2021-09-24 01:35:20|224.14|222.14|224.14|222.14|224.14|222.14|224.14|222.14|0
1632447330000|2021-09-24 01:35:30|224.03|222.03|224.14|222.14|224.14|222.14|223.93|221.93|0
1632447340000|2021-09-24 01:35:40|223.93|221.93|223.93|221.93|223.93|221.93|223.93|221.93|0
1632447360000|2021-09-24 01:36:00|223.72|221.72|223.72|221.72|223.72|221.72|223.51|221.51|0
1632447370000|2021-09-24 01:36:10|223.93|221.93|224.03|222.03|224.03|222.03|223.93|221.93|0
1632447380000|2021-09-24 01:36:20|224.14|222.14|224.14|222.14|224.14|222.14|224.14|222.14|0
1632447400000|2021-09-24 01:36:40|223.93|221.93|223.93|221.93|223.93|221.93|223.93|221.93|0
1632447410000|2021-09-24 01:36:50|224.03|222.03|224.14|222.14|224.14|222.14|223.93|221.93|0
1632447420000|2021-09-24 01:37:00|224.34|222.34|224.34|222.34|224.34|222.34|224.13|222.13|0
1632447430000|2021-09-24 01:37:10|224.24|222.24|224.23|222.23|224.24|222.24|224.13|222.13|0
1632447440000|2021-09-24 01:37:20|224.34|222.34|224.55|222.55|224.55|222.55|224.34|222.34|0
1632447450000|2021-09-24 01:37:30|224.34|222.34|224.34|222.34|224.34|222.34|224.34|222.34|0
1632447460000|2021-09-24 01:37:40|224.55|222.55|224.34|222.34|224.55|222.55|224.34|222.34|0
1632447470000|2021-09-24 01:37:50|224.55|222.55|224.76|222.76|224.76|222.76|224.55|222.55|0
1632447480000|2021-09-24 01:38:00|224.97|222.97|224.76|222.76|224.97|222.97|224.76|222.76|0
1632447490000|2021-09-24 01:38:10|224.97|222.97|224.55|222.55|224.97|222.97|224.55|222.55|0
1632447520000|2021-09-24 01:38:40|224.65|222.65|224.76|222.76|224.76|222.76|224.55|222.55|0
1632447530000|2021-09-24 01:38:50|224.97|222.97|224.76|222.76|224.97|222.97|224.76|222.76|0
1632447540000|2021-09-24 01:39:00|224.86|222.86|224.86|222.86|224.86|222.86|224.86|222.86|0
1632447550000|2021-09-24 01:39:10|224.76|222.76|224.34|222.34|224.76|222.76|224.34|222.34|0
1632447560000|2021-09-24 01:39:20|224.23|222.23|224.13|222.13|224.23|222.23|223.92|221.92|0
1632447570000|2021-09-24 01:39:30|224.34|222.34|224.13|222.13|224.34|222.34|224.13|222.13|0
1632447580000|2021-09-24 01:39:40|224.34|222.34|224.13|222.13|224.34|222.34|224.13|222.13|0
1632447590000|2021-09-24 01:39:50|224.34|222.34|224.13|222.13|224.34|222.34|224.13|222.13|0
1632447600000|2021-09-24 01:40:00|223.92|221.92|224.13|222.13|224.13|222.13|223.92|221.92|0
1632447610000|2021-09-24 01:40:10|223.72|221.72|223.71|221.71|223.92|221.92|223.71|221.71|0
1632447620000|2021-09-24 01:40:20|223.92|221.92|223.92|221.92|223.92|221.92|223.92|221.92|0
1632447630000|2021-09-24 01:40:30|223.71|221.71|224.13|222.13|224.13|222.13|223.71|221.71|0
1632447640000|2021-09-24 01:40:40|223.92|221.92|223.92|221.92|223.92|221.92|223.92|221.92|0
1632447650000|2021-09-24 01:40:50|224.13|222.13|224.02|222.02|224.13|222.13|224.02|222.02|0
1632447660000|2021-09-24 01:41:00|224.13|222.13|224.13|222.13|224.13|222.13|223.92|221.92|0
1632447670000|2021-09-24 01:41:10|223.92|221.92|223.92|221.92|223.92|221.92|223.92|221.92|0
1632447680000|2021-09-24 01:41:20|223.71|221.71|223.92|221.92|223.92|221.92|223.71|221.71|0
1632447690000|2021-09-24 01:41:30|223.71|221.71|223.71|221.71|223.71|221.71|223.71|221.71|0
1632447700000|2021-09-24 01:41:40|223.51|221.51|223.3|221.3|223.51|221.51|223.3|221.3|0
1632447710000|2021-09-24 01:41:50|223.09|221.09|223.09|221.09|223.09|221.09|222.88|220.88|0
1632447720000|2021-09-24 01:42:00|223.3|221.3|223.3|221.3|223.3|221.3|223.3|221.3|0
1632447740000|2021-09-24 01:42:20|223.09|221.09|223.09|221.09|223.19|221.19|223.09|221.09|0
1632447750000|2021-09-24 01:42:30|222.88|220.88|222.88|220.88|223.09|221.09|222.88|220.88|0
1632447760000|2021-09-24 01:42:40|222.67|220.67|222.67|220.67|222.67|220.67|222.67|220.67|0
1632447770000|2021-09-24 01:42:50|222.88|220.88|222.77|220.77|222.88|220.88|222.67|220.67|0
1632447780000|2021-09-24 01:43:00|222.67|220.67|222.67|220.67|222.67|220.67|222.67|220.67|0
1632447800000|2021-09-24 01:43:20|222.88|220.88|222.88|220.88|222.88|220.88|222.77|220.77|0
1632447810000|2021-09-24 01:43:30|222.67|220.67|222.56|220.56|222.67|220.67|222.46|220.46|0
1632447820000|2021-09-24 01:43:40|222.46|220.46|222.46|220.46|222.46|220.46|222.46|220.46|0
1632447830000|2021-09-24 01:43:50|222.67|220.67|222.67|220.67|222.67|220.67|222.67|220.67|0
1632447840000|2021-09-24 01:44:00|222.77|220.77|222.77|220.77|222.77|220.77|222.77|220.77|0
1632447850000|2021-09-24 01:44:10|222.46|220.46|222.67|220.67|222.67|220.67|222.46|220.46|0
1632447860000|2021-09-24 01:44:20|222.46|220.46|222.05|220.05|222.46|220.46|222.05|220.05|0
1632447870000|2021-09-24 01:44:30|222.25|220.25|222.25|220.25|222.25|220.25|222.25|220.25|0
1632447880000|2021-09-24 01:44:40|222.46|220.46|222.46|220.46|222.46|220.46|222.46|220.46|0
1632447900000|2021-09-24 01:45:00|222.25|220.25|222.25|220.25|222.25|220.25|222.25|220.25|0
1632447910000|2021-09-24 01:45:10|222.04|220.04|222.04|220.04|222.04|220.04|221.84|219.84|0
1632447920000|2021-09-24 01:45:20|221.94|219.94|222.04|220.04|222.04|220.04|221.84|219.84|0
1632447930000|2021-09-24 01:45:30|221.84|219.84|221.63|219.63|221.84|219.84|221.42|219.42|0
1632447940000|2021-09-24 01:45:40|221.84|219.84|221.42|219.42|221.84|219.84|221.42|219.42|0
1632447950000|2021-09-24 01:45:50|221.21|219.21|221.1|219.1|221.42|219.42|221.1|219.1|0
1632447960000|2021-09-24 01:46:00|221.21|219.21|221|219|221.21|219.21|221|219|0
1632447980000|2021-09-24 01:46:20|220.9|218.9|221.42|219.42|221.42|219.42|220.9|218.9|0
1632447990000|2021-09-24 01:46:30|221.52|219.52|221|219|221.52|219.52|221|219|0
1632448000000|2021-09-24 01:46:40|221.21|219.21|220.8|218.8|221.21|219.21|220.8|218.8|0
1632448010000|2021-09-24 01:46:50|221|219|220.8|218.8|221|219|220.8|218.8|0
1632448020000|2021-09-24 01:47:00|220.59|218.59|220.59|218.59|220.8|218.8|220.59|218.59|0
1632448030000|2021-09-24 01:47:10|220.8|218.8|220.59|218.59|220.8|218.8|220.59|218.59|0
1632448040000|2021-09-24 01:47:20|220.8|218.8|220.8|218.8|220.8|218.8|220.59|218.59|0
1632448050000|2021-09-24 01:47:30|220.59|218.59|220.8|218.8|220.8|218.8|220.59|218.59|0
1632448060000|2021-09-24 01:47:40|220.59|218.59|220.59|218.59|220.59|218.59|220.59|218.59|0
1632448070000|2021-09-24 01:47:50|220.38|218.38|220.59|218.59|220.59|218.59|220.38|218.38|0
1632448080000|2021-09-24 01:48:00|220.8|218.8|220.8|218.8|220.8|218.8|220.8|218.8|0
1632448090000|2021-09-24 01:48:10|220.59|218.59|220.59|218.59|220.59|218.59|220.59|218.59|0
1632448100000|2021-09-24 01:48:20|220.8|218.8|220.69|218.69|220.8|218.8|220.59|218.59|0
1632448110000|2021-09-24 01:48:30|220.38|218.38|220.38|218.38|220.38|218.38|220.38|218.38|0
1632448130000|2021-09-24 01:48:50|220.59|218.59|220.38|218.38|220.59|218.59|220.38|218.38|0
1632448140000|2021-09-24 01:49:00|220.59|218.59|220.59|218.59|220.59|218.59|220.59|218.59|0
1632448150000|2021-09-24 01:49:10|220.38|218.38|220.38|218.38|220.38|218.38|220.38|218.38|0
1632448160000|2021-09-24 01:49:20|220.17|218.17|220.27|218.27|220.38|218.38|220.17|218.17|0
1632448170000|2021-09-24 01:49:30|220.38|218.38|220.38|218.38|220.38|218.38|220.38|218.38|0
1632448180000|2021-09-24 01:49:40|220.17|218.17|220.17|218.17|220.17|218.17|220.06|218.06|0
1632448190000|2021-09-24 01:49:50|220.38|218.38|220.17|218.17|220.38|218.38|220.17|218.17|0
1632448200000|2021-09-24 01:50:00|220.06|218.06|220.17|218.17|220.17|218.17|220.06|218.06|0
1632448210000|2021-09-24 01:50:10|220.38|218.38|220.59|218.59|220.59|218.59|220.38|218.38|0
1632448220000|2021-09-24 01:50:20|220.79|218.79|220.79|218.79|220.79|218.79|220.59|218.59|0
1632448230000|2021-09-24 01:50:30|221|219|221|219|221|219|221|219|0
1632448240000|2021-09-24 01:50:40|221.1|219.1|221.21|219.21|221.21|219.21|221|219|0
1632448250000|2021-09-24 01:50:50|221.42|219.42|221.21|219.21|221.42|219.42|221.21|219.21|0
1632448260000|2021-09-24 01:51:00|221|219|221.31|219.31|221.31|219.31|221|219|0
1632448270000|2021-09-24 01:51:10|221.21|219.21|221.62|219.62|221.62|219.62|221.21|219.21|0
1632448280000|2021-09-24 01:51:20|221.42|219.42|221.42|219.42|221.62|219.62|221.42|219.42|0
1632448290000|2021-09-24 01:51:30|221.52|219.52|221.42|219.42|221.52|219.52|221.42|219.42|0
1632448300000|2021-09-24 01:51:40|221.62|219.62|221.62|219.62|221.62|219.62|221.62|219.62|0
1632448310000|2021-09-24 01:51:50|221.42|219.42|221.21|219.21|221.42|219.42|221.21|219.21|0
1632448320000|2021-09-24 01:52:00|221|219|220.79|218.79|221|219|220.79|218.79|0
1632448350000|2021-09-24 01:52:30|220.58|218.58|220.79|218.79|220.79|218.79|220.58|218.58|0
1632448360000|2021-09-24 01:52:40|220.58|218.58|220.79|218.79|220.79|218.79|220.58|218.58|0
1632448370000|2021-09-24 01:52:50|220.68|218.68|220.38|218.38|220.68|218.68|220.38|218.38|0
1632448380000|2021-09-24 01:53:00|220.58|218.58|220.58|218.58|220.58|218.58|220.58|218.58|0
1632448390000|2021-09-24 01:53:10|220.48|218.48|220.38|218.38|220.48|218.48|220.38|218.38|0
1632448400000|2021-09-24 01:53:20|220.48|218.48|220.48|218.48|220.48|218.48|220.38|218.38|0
1632448410000|2021-09-24 01:53:30|220.79|218.79|220.79|218.79|220.79|218.79|220.58|218.58|0
1632448420000|2021-09-24 01:53:40|220.58|218.58|220.58|218.58|220.58|218.58|220.58|218.58|0
1632448430000|2021-09-24 01:53:50|220.68|218.68|220.79|218.79|220.79|218.79|220.68|218.68|0
1632448440000|2021-09-24 01:54:00|220.89|218.89|220.79|218.79|221|219|220.79|218.79|0
1632448450000|2021-09-24 01:54:10|220.58|218.58|220.58|218.58|220.58|218.58|220.58|218.58|0
1632448460000|2021-09-24 01:54:20|220.37|218.37|220.58|218.58|220.58|218.58|220.37|218.37|0
1632448470000|2021-09-24 01:54:30|220.68|218.68|220.68|218.68|220.68|218.68|220.68|218.68|0
1632448480000|2021-09-24 01:54:40|220.79|218.79|220.79|218.79|220.79|218.79|220.79|218.79|0
1632448490000|2021-09-24 01:54:50|221|219|220.89|218.89|221|219|220.89|218.89|0
1632448500000|2021-09-24 01:55:00|221|219|218.72|216.72|221|219|218.1|216.1|0
1632448510000|2021-09-24 01:55:10|218.3|216.3|219.34|217.34|219.34|217.34|218.3|216.3|0
1632448520000|2021-09-24 01:55:20|219.75|217.75|219.54|217.54|219.75|217.75|219.34|217.34|0
1632448530000|2021-09-24 01:55:30|219.34|217.34|219.75|217.75|219.75|217.75|219.34|217.34|0
1632448540000|2021-09-24 01:55:40|219.96|217.96|219.54|217.54|219.96|217.96|219.13|217.13|0
1632448550000|2021-09-24 01:55:50|219.75|217.75|219.96|217.96|219.96|217.96|219.75|217.75|0
1632448560000|2021-09-24 01:56:00|220.17|218.17|220.17|218.17|220.37|218.37|220.17|218.17|0
1632448570000|2021-09-24 01:56:10|219.75|217.75|219.54|217.54|219.75|217.75|219.54|217.54|0
1632448580000|2021-09-24 01:56:20|219.75|217.75|219.13|217.13|219.75|217.75|218.92|216.92|0
1632448590000|2021-09-24 01:56:30|218.92|216.92|219.13|217.13|219.13|217.13|218.92|216.92|0
1632448600000|2021-09-24 01:56:40|219.34|217.34|219.23|217.23|219.34|217.34|219.23|217.23|0
1632448610000|2021-09-24 01:56:50|219.34|217.34|218.81|216.81|219.34|217.34|218.72|216.72|0
1632448620000|2021-09-24 01:57:00|218.92|216.92|217.89|215.89|218.92|216.92|217.89|215.89|0
1632448630000|2021-09-24 01:57:10|217.68|215.68|217.68|215.68|217.89|215.89|217.68|215.68|0
1632448640000|2021-09-24 01:57:20|217.48|215.48|217.27|215.27|217.48|215.48|217.27|215.27|0
1632448650000|2021-09-24 01:57:30|217.06|215.06|217.68|215.68|217.68|215.68|217.06|215.06|0
1632448660000|2021-09-24 01:57:40|217.48|215.48|217.48|215.48|217.48|215.48|217.48|215.48|0
1632448680000|2021-09-24 01:58:00|217.06|215.06|216.86|214.86|217.06|215.06|216.86|214.86|0
1632448690000|2021-09-24 01:58:10|216.65|214.65|216.86|214.86|216.86|214.86|216.65|214.65|0
1632448700000|2021-09-24 01:58:20|216.65|214.65|216.03|214.03|216.65|214.65|216.03|214.03|0
1632448710000|2021-09-24 01:58:30|215.83|213.83|215.83|213.83|215.83|213.83|215.83|213.83|0
1632448720000|2021-09-24 01:58:40|215.62|213.62|215.21|213.21|215.83|213.83|215.21|213.21|0
1632448730000|2021-09-24 01:58:50|215.41|213.41|215.62|213.62|216.03|214.03|215.41|213.41|0
1632448740000|2021-09-24 01:59:00|215.21|213.21|215|213|215.41|213.41|215|213|0
1632448750000|2021-09-24 01:59:10|214.8|212.8|214.8|212.8|214.8|212.8|214.8|212.8|0
1632448760000|2021-09-24 01:59:20|215|213|215|213|215|213|215|213|0
1632448770000|2021-09-24 01:59:30|214.8|212.8|214.8|212.8|215.21|213.21|214.8|212.8|0
1632448780000|2021-09-24 01:59:40|215|213|215.21|213.21|215.21|213.21|215|213|0
1632448790000|2021-09-24 01:59:50|215.41|213.41|215.41|213.41|215.41|213.41|215.31|213.31|0
1632448800000|2021-09-24 02:00:00|215.62|213.62|215.62|213.62|215.62|213.62|215.41|213.41|0
1632448810000|2021-09-24 02:00:10|215.82|213.82|216.44|214.44|216.44|214.44|215.82|213.82|0
1632448820000|2021-09-24 02:00:20|216.85|214.85|216.85|214.85|217.06|215.06|216.85|214.85|0
1632448830000|2021-09-24 02:00:30|216.95|214.95|216.65|214.65|217.06|215.06|216.65|214.65|0
1632448840000|2021-09-24 02:00:40|216.85|214.85|216.54|214.54|216.85|214.85|216.54|214.54|0
1632448850000|2021-09-24 02:00:50|216.85|214.85|216.85|214.85|217.06|215.06|216.85|214.85|0
1632448860000|2021-09-24 02:01:00|216.95|214.95|216.65|214.65|216.95|214.95|216.65|214.65|0
1632448870000|2021-09-24 02:01:10|216.03|214.03|216.33|214.33|216.33|214.33|216.03|214.03|0
1632448880000|2021-09-24 02:01:20|216.44|214.44|216.44|214.44|216.54|214.54|216.44|214.44|0
1632448890000|2021-09-24 02:01:30|216.54|214.54|217.27|215.27|217.27|215.27|216.54|214.54|0
1632448900000|2021-09-24 02:01:40|217.47|215.47|217.47|215.47|217.47|215.47|217.27|215.27|0
1632448910000|2021-09-24 02:01:50|217.27|215.27|216.65|214.65|217.27|215.27|216.65|214.65|0
1632448920000|2021-09-24 02:02:00|216.75|214.75|216.85|214.85|216.85|214.85|216.65|214.65|0
1632448930000|2021-09-24 02:02:10|216.95|214.95|217.06|215.06|217.06|215.06|216.85|214.85|0
1632448940000|2021-09-24 02:02:20|217.26|215.26|217.26|215.26|217.26|215.26|217.26|215.26|0
1632448950000|2021-09-24 02:02:30|217.47|215.47|217.47|215.47|217.47|215.47|217.36|215.36|0
1632448960000|2021-09-24 02:02:40|217.36|215.36|217.26|215.26|217.36|215.36|217.26|215.26|0
1632448970000|2021-09-24 02:02:50|217.36|215.36|217.47|215.47|217.47|215.47|217.26|215.26|0
1632448980000|2021-09-24 02:03:00|217.26|215.26|217.26|215.26|217.26|215.26|217.26|215.26|0
1632448990000|2021-09-24 02:03:10|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1632449000000|2021-09-24 02:03:20|217.26|215.26|217.16|215.16|217.26|215.26|217.06|215.06|0
1632449010000|2021-09-24 02:03:30|217.06|215.06|217.06|215.06|217.06|215.06|216.95|214.95|0
1632449020000|2021-09-24 02:03:40|216.85|214.85|216.85|214.85|216.85|214.85|216.85|214.85|0
1632449030000|2021-09-24 02:03:50|216.95|214.95|217.06|215.06|217.06|215.06|216.85|214.85|0
1632449040000|2021-09-24 02:04:00|217.26|215.26|217.26|215.26|217.26|215.26|217.26|215.26|0
1632449050000|2021-09-24 02:04:10|217.06|215.06|216.85|214.85|217.26|215.26|216.85|214.85|0
1632449060000|2021-09-24 02:04:20|217.06|215.06|216.95|214.95|217.06|215.06|216.95|214.95|0
1632449070000|2021-09-24 02:04:30|216.85|214.85|217.06|215.06|217.06|215.06|216.85|214.85|0
1632449080000|2021-09-24 02:04:40|217.26|215.26|217.26|215.26|217.26|215.26|217.06|215.06|0
1632449090000|2021-09-24 02:04:50|217.06|215.06|217.26|215.26|217.26|215.26|217.06|215.06|0
1632449100000|2021-09-24 02:05:00|217.16|215.16|217.47|215.47|217.47|215.47|217.16|215.16|0
1632449110000|2021-09-24 02:05:10|217.57|215.57|217.67|215.67|217.67|215.67|217.47|215.47|0
1632449120000|2021-09-24 02:05:20|217.47|215.47|217.47|215.47|217.47|215.47|217.47|215.47|0
1632449130000|2021-09-24 02:05:30|217.88|215.88|217.88|215.88|217.88|215.88|217.88|215.88|0
1632449140000|2021-09-24 02:05:40|218.09|216.09|217.98|215.98|218.09|216.09|217.88|215.88|0
1632449150000|2021-09-24 02:05:50|218.29|216.29|217.98|215.98|218.29|216.29|217.88|215.88|0
1632449160000|2021-09-24 02:06:00|217.88|215.88|218.09|216.09|218.09|216.09|217.88|215.88|0
1632449170000|2021-09-24 02:06:10|217.88|215.88|218.5|216.5|218.5|216.5|217.88|215.88|0
1632449180000|2021-09-24 02:06:20|218.29|216.29|218.29|216.29|218.39|216.39|218.29|216.29|0
1632449190000|2021-09-24 02:06:30|218.5|216.5|218.5|216.5|218.5|216.5|218.5|216.5|0
1632449200000|2021-09-24 02:06:40|218.6|216.6|218.71|216.71|218.71|216.71|218.5|216.5|0
1632449210000|2021-09-24 02:06:50|218.5|216.5|218.71|216.71|218.71|216.71|218.5|216.5|0
1632449220000|2021-09-24 02:07:00|218.5|216.5|218.29|216.29|218.71|216.71|218.29|216.29|0
1632449230000|2021-09-24 02:07:10|218.5|216.5|218.5|216.5|218.5|216.5|218.5|216.5|0
1632449240000|2021-09-24 02:07:20|218.39|216.39|218.29|216.29|218.39|216.39|218.29|216.29|0
1632449250000|2021-09-24 02:07:30|218.09|216.09|218.09|216.09|218.09|216.09|218.09|216.09|0
1632449260000|2021-09-24 02:07:40|218.29|216.29|218.29|216.29|218.29|216.29|218.18|216.18|0
1632449270000|2021-09-24 02:07:50|218.09|216.09|218.09|216.09|218.29|216.29|218.09|216.09|0
1632449280000|2021-09-24 02:08:00|218.29|216.29|218.71|216.71|218.71|216.71|218.29|216.29|0
1632449290000|2021-09-24 02:08:10|218.5|216.5|218.71|216.71|218.71|216.71|218.5|216.5|0
1632449300000|2021-09-24 02:08:20|218.5|216.5|218.5|216.5|218.5|216.5|218.5|216.5|0
1632449310000|2021-09-24 02:08:30|218.39|216.39|218.5|216.5|218.5|216.5|218.39|216.39|0
1632449320000|2021-09-24 02:08:40|218.71|216.71|218.5|216.5|218.71|216.71|218.5|216.5|0
1632449330000|2021-09-24 02:08:50|218.7|216.7|218.5|216.5|218.7|216.7|218.5|216.5|0
1632449340000|2021-09-24 02:09:00|218.7|216.7|218.7|216.7|218.7|216.7|218.7|216.7|0
1632449350000|2021-09-24 02:09:10|218.91|216.91|218.7|216.7|218.91|216.91|218.7|216.7|0
1632449360000|2021-09-24 02:09:20|218.91|216.91|218.5|216.5|218.91|216.91|218.5|216.5|0
1632449370000|2021-09-24 02:09:30|218.29|216.29|218.5|216.5|218.5|216.5|218.29|216.29|0
1632449380000|2021-09-24 02:09:40|218.7|216.7|218.7|216.7|218.7|216.7|218.7|216.7|0
1632449390000|2021-09-24 02:09:50|218.91|216.91|219.01|217.01|219.01|217.01|218.91|216.91|0
1632449400000|2021-09-24 02:10:00|219.12|217.12|219.22|217.22|219.32|217.32|219.12|217.12|0
1632449410000|2021-09-24 02:10:10|219.12|217.12|219.12|217.12|219.32|217.32|219.12|217.12|0
1632449420000|2021-09-24 02:10:20|218.91|216.91|218.91|216.91|218.91|216.91|218.91|216.91|0
1632449440000|2021-09-24 02:10:40|219.01|217.01|218.91|216.91|219.12|217.12|218.91|216.91|0
1632449450000|2021-09-24 02:10:50|218.7|216.7|218.5|216.5|218.7|216.7|218.5|216.5|0
1632449460000|2021-09-24 02:11:00|218.7|216.7|218.91|216.91|218.91|216.91|218.7|216.7|0
1632449470000|2021-09-24 02:11:10|218.7|216.7|218.7|216.7|218.7|216.7|218.7|216.7|0
1632449480000|2021-09-24 02:11:20|218.6|216.6|218.7|216.7|218.7|216.7|218.6|216.6|0
1632449490000|2021-09-24 02:11:30|218.5|216.5|218.39|216.39|218.5|216.5|218.29|216.29|0
1632449500000|2021-09-24 02:11:40|218.29|216.29|218.08|216.08|218.29|216.29|218.08|216.08|0
1632449510000|2021-09-24 02:11:50|218.29|216.29|218.08|216.08|218.29|216.29|218.08|216.08|0
1632449520000|2021-09-24 02:12:00|218.29|216.29|218.7|216.7|218.7|216.7|218.29|216.29|0
1632449530000|2021-09-24 02:12:10|218.91|216.91|218.7|216.7|218.91|216.91|218.7|216.7|0
1632449540000|2021-09-24 02:12:20|218.8|216.8|218.7|216.7|218.8|216.8|218.7|216.7|0
1632449550000|2021-09-24 02:12:30|218.49|216.49|218.29|216.29|218.49|216.49|218.29|216.29|0
1632449560000|2021-09-24 02:12:40|218.18|216.18|217.87|215.87|218.18|216.18|217.87|215.87|0
1632449570000|2021-09-24 02:12:50|217.97|215.97|217.87|215.87|218.08|216.08|217.87|215.87|0
1632449580000|2021-09-24 02:13:00|217.77|215.77|217.87|215.87|217.87|215.87|217.77|215.77|0
1632449590000|2021-09-24 02:13:10|217.56|215.56|217.46|215.46|217.56|215.56|217.46|215.46|0
1632449600000|2021-09-24 02:13:20|217.05|215.05|217.05|215.05|217.25|215.25|217.05|215.05|0
1632449630000|2021-09-24 02:13:50|217.25|215.25|217.25|215.25|217.25|215.25|217.25|215.25|0
1632449640000|2021-09-24 02:14:00|217.05|215.05|217.25|215.25|217.25|215.25|217.05|215.05|0
1632449650000|2021-09-24 02:14:10|217.05|215.05|217.15|215.15|217.15|215.15|217.05|215.05|0
1632449660000|2021-09-24 02:14:20|217.05|215.05|217.25|215.25|217.25|215.25|217.05|215.05|0
1632449670000|2021-09-24 02:14:30|217.35|215.35|217.46|215.46|217.46|215.46|217.35|215.35|0
1632449680000|2021-09-24 02:14:40|217.67|215.67|217.46|215.46|217.67|215.67|217.46|215.46|0
1632449700000|2021-09-24 02:15:00|217.25|215.25|217.25|215.25|217.25|215.25|217.25|215.25|0
1632449710000|2021-09-24 02:15:10|217.05|215.05|217.05|215.05|217.05|215.05|217.05|215.05|0
1632449730000|2021-09-24 02:15:30|216.84|214.84|216.63|214.63|216.84|214.84|216.63|214.63|0
1632449740000|2021-09-24 02:15:40|216.43|214.43|216.43|214.43|216.43|214.43|216.43|214.43|0
1632449750000|2021-09-24 02:15:50|216.53|214.53|216.22|214.22|216.53|214.53|216.22|214.22|0
1632449760000|2021-09-24 02:16:00|216.43|214.43|216.63|214.63|216.63|214.63|216.43|214.43|0
1632449770000|2021-09-24 02:16:10|216.43|214.43|216.43|214.43|216.43|214.43|216.43|214.43|0
1632449780000|2021-09-24 02:16:20|216.63|214.63|216.73|214.73|216.84|214.84|216.63|214.63|0
1632449790000|2021-09-24 02:16:30|216.63|214.63|216.94|214.94|216.94|214.94|216.63|214.63|0
1632449800000|2021-09-24 02:16:40|216.84|214.84|216.84|214.84|216.84|214.84|216.84|214.84|0
1632449810000|2021-09-24 02:16:50|216.63|214.63|216.84|214.84|216.84|214.84|216.63|214.63|0
1632449820000|2021-09-24 02:17:00|217.05|215.05|217.05|215.05|217.05|215.05|217.05|215.05|0
1632449830000|2021-09-24 02:17:10|217.04|215.04|217.25|215.25|217.25|215.25|217.04|215.04|0
1632449840000|2021-09-24 02:17:20|217.46|215.46|217.66|215.66|217.66|215.66|217.46|215.46|0
1632449850000|2021-09-24 02:17:30|217.46|215.46|217.66|215.66|217.66|215.66|217.46|215.46|0
1632449860000|2021-09-24 02:17:40|217.46|215.46|217.46|215.46|217.46|215.46|217.46|215.46|0
1632449870000|2021-09-24 02:17:50|217.25|215.25|217.46|215.46|217.46|215.46|217.25|215.25|0
1632449880000|2021-09-24 02:18:00|217.25|215.25|217.35|215.35|217.46|215.46|217.25|215.25|0
1632449890000|2021-09-24 02:18:10|217.46|215.46|217.46|215.46|217.46|215.46|217.46|215.46|0
1632449900000|2021-09-24 02:18:20|217.25|215.25|217.35|215.35|217.46|215.46|217.25|215.25|0
1632449910000|2021-09-24 02:18:30|217.46|215.46|217.25|215.25|217.46|215.46|217.25|215.25|0
1632449920000|2021-09-24 02:18:40|217.04|215.04|217.04|215.04|217.04|215.04|217.04|215.04|0
1632449930000|2021-09-24 02:18:50|216.84|214.84|217.04|215.04|217.04|215.04|216.84|214.84|0
1632449940000|2021-09-24 02:19:00|216.84|214.84|216.84|214.84|216.94|214.94|216.84|214.84|0
1632449950000|2021-09-24 02:19:10|217.04|215.04|217.04|215.04|217.04|215.04|217.04|215.04|0
1632449970000|2021-09-24 02:19:30|217.46|215.46|217.46|215.46|217.46|215.46|217.46|215.46|0
1632449990000|2021-09-24 02:19:50|217.55|215.55|217.66|215.66|217.66|215.66|217.55|215.55|0
1632450000000|2021-09-24 02:20:00|217.46|215.46|217.35|215.35|217.46|215.46|217.35|215.35|0
1632450010000|2021-09-24 02:20:10|217.25|215.25|217.45|215.45|217.45|215.45|217.25|215.25|0
1632450020000|2021-09-24 02:20:20|217.55|215.55|217.45|215.45|217.55|215.55|217.45|215.45|0
1632450030000|2021-09-24 02:20:30|217.66|215.66|217.66|215.66|217.66|215.66|217.66|215.66|0
1632450060000|2021-09-24 02:21:00|217.87|215.87|218.07|216.07|218.07|216.07|217.87|215.87|0
1632450070000|2021-09-24 02:21:10|218.28|216.28|218.28|216.28|218.28|216.28|218.28|216.28|0
1632450080000|2021-09-24 02:21:20|218.07|216.07|218.07|216.07|218.07|216.07|218.07|216.07|0
1632450090000|2021-09-24 02:21:30|218.28|216.28|218.07|216.07|218.28|216.28|218.07|216.07|0
1632450110000|2021-09-24 02:21:50|218.28|216.28|218.07|216.07|218.28|216.28|218.07|216.07|0
1632450120000|2021-09-24 02:22:00|218.28|216.28|218.28|216.28|218.28|216.28|218.28|216.28|0
1632450130000|2021-09-24 02:22:10|218.38|216.38|218.49|216.49|218.49|216.49|218.38|216.38|0
1632450140000|2021-09-24 02:22:20|218.38|216.38|218.28|216.28|218.38|216.38|218.28|216.28|0
1632450150000|2021-09-24 02:22:30|218.38|216.38|218.38|216.38|218.38|216.38|218.38|216.38|0
1632450160000|2021-09-24 02:22:40|218.28|216.28|218.49|216.49|218.49|216.49|218.28|216.28|0
1632450170000|2021-09-24 02:22:50|218.38|216.38|218.28|216.28|218.38|216.38|218.28|216.28|0
1632450190000|2021-09-24 02:23:10|218.07|216.07|218.07|216.07|218.07|216.07|218.07|216.07|0
1632450200000|2021-09-24 02:23:20|218.17|216.17|218.17|216.17|218.17|216.17|218.07|216.07|0
1632450210000|2021-09-24 02:23:30|218.28|216.28|218.48|216.48|218.48|216.48|218.28|216.28|0
1632450220000|2021-09-24 02:23:40|218.28|216.28|218.48|216.48|218.48|216.48|218.28|216.28|0
1632450230000|2021-09-24 02:23:50|218.58|216.58|218.48|216.48|218.58|216.58|218.48|216.48|0
1632450240000|2021-09-24 02:24:00|218.58|216.58|218.28|216.28|218.58|216.58|218.28|216.28|0
1632450250000|2021-09-24 02:24:10|218.48|216.48|218.28|216.28|218.48|216.48|218.28|216.28|0
1632450260000|2021-09-24 02:24:20|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1632450270000|2021-09-24 02:24:30|218.58|216.58|218.69|216.69|218.69|216.69|218.58|216.58|0
1632450280000|2021-09-24 02:24:40|218.48|216.48|218.28|216.28|218.48|216.48|218.28|216.28|0
1632450300000|2021-09-24 02:25:00|218.48|216.48|218.28|216.28|218.48|216.48|218.28|216.28|0
1632450320000|2021-09-24 02:25:20|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1632450330000|2021-09-24 02:25:30|218.69|216.69|218.9|216.9|218.9|216.9|218.69|216.69|0
1632450360000|2021-09-24 02:26:00|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632450370000|2021-09-24 02:26:10|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1632450420000|2021-09-24 02:27:00|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632450440000|2021-09-24 02:27:20|218.48|216.48|218.37|216.37|218.48|216.48|218.37|216.37|0
1632450450000|2021-09-24 02:27:30|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632450470000|2021-09-24 02:27:50|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1632450480000|2021-09-24 02:28:00|218.69|216.69|218.58|216.58|218.69|216.69|218.58|216.58|0
1632450490000|2021-09-24 02:28:10|218.69|216.69|218.48|216.48|218.69|216.69|218.48|216.48|0
1632450510000|2021-09-24 02:28:30|218.69|216.69|218.89|216.89|218.89|216.89|218.69|216.69|0
1632450520000|2021-09-24 02:28:40|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632450540000|2021-09-24 02:29:00|218.79|216.79|218.89|216.89|218.89|216.89|218.69|216.69|0
1632450560000|2021-09-24 02:29:20|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1632450580000|2021-09-24 02:29:40|218.79|216.79|218.69|216.69|218.79|216.79|218.69|216.69|0
1632450590000|2021-09-24 02:29:50|218.79|216.79|218.89|216.89|218.89|216.89|218.79|216.79|0
1632450600000|2021-09-24 02:30:00|219.1|217.1|219.1|217.1|219.1|217.1|219.1|217.1|0
1632450610000|2021-09-24 02:30:10|219.2|217.2|219.2|217.2|219.2|217.2|219.1|217.1|0
1632450620000|2021-09-24 02:30:20|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632450630000|2021-09-24 02:30:30|219.51|217.51|219.51|217.51|219.51|217.51|219.51|217.51|0
1632450640000|2021-09-24 02:30:40|219.61|217.61|219.72|217.72|219.72|217.72|219.61|217.61|0
1632450650000|2021-09-24 02:30:50|220.03|218.03|220.13|218.13|220.13|218.13|220.03|218.03|0
1632450660000|2021-09-24 02:31:00|220.03|218.03|219.93|217.93|220.03|218.03|219.93|217.93|0
1632450670000|2021-09-24 02:31:10|219.82|217.82|219.72|217.72|219.82|217.82|219.72|217.72|0
1632450680000|2021-09-24 02:31:20|219.51|217.51|219.51|217.51|219.51|217.51|219.51|217.51|0
1632450690000|2021-09-24 02:31:30|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632450700000|2021-09-24 02:31:40|219.2|217.2|219.1|217.1|219.2|217.2|219.1|217.1|0
1632450710000|2021-09-24 02:31:50|218.89|216.89|218.68|216.68|218.89|216.89|218.68|216.68|0
1632450720000|2021-09-24 02:32:00|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1632450740000|2021-09-24 02:32:20|218.68|216.68|218.68|216.68|218.68|216.68|218.68|216.68|0
1632450760000|2021-09-24 02:32:40|218.89|216.89|218.89|216.89|218.89|216.89|218.89|216.89|0
1632450770000|2021-09-24 02:32:50|218.78|216.78|218.68|216.68|218.89|216.89|218.68|216.68|0
1632450780000|2021-09-24 02:33:00|218.78|216.78|218.68|216.68|218.89|216.89|218.68|216.68|0
1632450790000|2021-09-24 02:33:10|218.89|216.89|218.89|216.89|218.89|216.89|218.89|216.89|0
1632450800000|2021-09-24 02:33:20|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632450810000|2021-09-24 02:33:30|219.1|217.1|219.2|217.2|219.2|217.2|219.1|217.1|0
1632450820000|2021-09-24 02:33:40|219.3|217.3|219.1|217.1|219.3|217.3|219.1|217.1|0
1632450840000|2021-09-24 02:34:00|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632450850000|2021-09-24 02:34:10|219.51|217.51|219.2|217.2|219.51|217.51|219.2|217.2|0
1632450860000|2021-09-24 02:34:20|219.3|217.3|219.19|217.19|219.3|217.3|219.19|217.19|0
1632450870000|2021-09-24 02:34:30|219.1|217.1|218.89|216.89|219.1|217.1|218.89|216.89|0
1632450880000|2021-09-24 02:34:40|218.99|216.99|219.1|217.1|219.3|217.3|218.99|216.99|0
1632450890000|2021-09-24 02:34:50|219.19|217.19|219.1|217.1|219.19|217.19|219.1|217.1|0
1632450900000|2021-09-24 02:35:00|219.3|217.3|219.19|217.19|219.3|217.3|219.19|217.19|0
1632450910000|2021-09-24 02:35:10|219.09|217.09|219.09|217.09|219.09|217.09|219.09|217.09|0
1632450930000|2021-09-24 02:35:30|218.89|216.89|218.99|216.99|219.09|217.09|218.89|216.89|0
1632450940000|2021-09-24 02:35:40|218.89|216.89|218.89|216.89|218.89|216.89|218.68|216.68|0
1632450950000|2021-09-24 02:35:50|218.68|216.68|218.68|216.68|218.68|216.68|218.68|216.68|0
1632450970000|2021-09-24 02:36:10|218.78|216.78|218.89|216.89|218.89|216.89|218.68|216.68|0
1632450980000|2021-09-24 02:36:20|218.68|216.68|218.68|216.68|218.68|216.68|218.68|216.68|0
1632450990000|2021-09-24 02:36:30|218.78|216.78|218.68|216.68|218.78|216.78|218.68|216.68|0
1632451000000|2021-09-24 02:36:40|218.89|216.89|218.68|216.68|218.89|216.89|218.68|216.68|0
1632451010000|2021-09-24 02:36:50|218.78|216.78|218.68|216.68|218.89|216.89|218.68|216.68|0
1632451020000|2021-09-24 02:37:00|218.27|216.27|218.27|216.27|218.27|216.27|218.27|216.27|0
1632451030000|2021-09-24 02:37:10|218.36|216.36|218.27|216.27|218.36|216.36|218.27|216.27|0
1632451050000|2021-09-24 02:37:30|218.36|216.36|218.27|216.27|218.36|216.36|218.27|216.27|0
1632451060000|2021-09-24 02:37:40|218.06|216.06|217.85|215.85|218.06|216.06|217.85|215.85|0
1632451080000|2021-09-24 02:38:00|218.06|216.06|218.06|216.06|218.06|216.06|218.06|216.06|0
1632451100000|2021-09-24 02:38:20|217.85|215.85|218.06|216.06|218.06|216.06|217.85|215.85|0
1632451110000|2021-09-24 02:38:30|217.85|215.85|217.85|215.85|217.85|215.85|217.85|215.85|0
1632451120000|2021-09-24 02:38:40|217.64|215.64|217.74|215.74|217.74|215.74|217.64|215.64|0
1632451130000|2021-09-24 02:38:50|217.64|215.64|217.64|215.64|217.64|215.64|217.64|215.64|0
1632451140000|2021-09-24 02:39:00|217.85|215.85|218.06|216.06|218.06|216.06|217.85|215.85|0
1632451150000|2021-09-24 02:39:10|218.26|216.26|218.26|216.26|218.26|216.26|218.26|216.26|0
1632451160000|2021-09-24 02:39:20|218.16|216.16|218.47|216.47|218.47|216.47|218.16|216.16|0
1632451170000|2021-09-24 02:39:30|218.68|216.68|218.57|216.57|218.68|216.68|218.57|216.57|0
1632451180000|2021-09-24 02:39:40|218.47|216.47|218.57|216.57|218.57|216.57|218.47|216.47|0
1632451190000|2021-09-24 02:39:50|218.68|216.68|218.57|216.57|218.68|216.68|218.57|216.57|0
1632451200000|2021-09-24 02:40:00|218.68|216.68|218.47|216.47|218.68|216.68|218.47|216.47|0
1632451210000|2021-09-24 02:40:10|218.68|216.68|218.68|216.68|218.68|216.68|218.68|216.68|0
1632451220000|2021-09-24 02:40:20|218.47|216.47|218.47|216.47|218.47|216.47|218.47|216.47|0
1632451230000|2021-09-24 02:40:30|218.68|216.68|218.68|216.68|218.68|216.68|218.68|216.68|0
1632451250000|2021-09-24 02:40:50|218.88|216.88|218.88|216.88|218.88|216.88|218.88|216.88|0
1632451260000|2021-09-24 02:41:00|218.68|216.68|218.88|216.88|218.88|216.88|218.68|216.68|0
1632451270000|2021-09-24 02:41:10|218.68|216.68|218.68|216.68|218.77|216.77|218.68|216.68|0
1632451290000|2021-09-24 02:41:30|218.88|216.88|218.88|216.88|218.88|216.88|218.88|216.88|0
1632451300000|2021-09-24 02:41:40|218.98|216.98|218.98|216.98|218.98|216.98|218.98|216.98|0
1632451310000|2021-09-24 02:41:50|219.09|217.09|219.3|217.3|219.3|217.3|219.09|217.09|0
1632451320000|2021-09-24 02:42:00|219.5|217.5|219.3|217.3|219.5|217.5|219.3|217.3|0
1632451330000|2021-09-24 02:42:10|219.09|217.09|219.09|217.09|219.09|217.09|219.09|217.09|0
1632451340000|2021-09-24 02:42:20|219.19|217.19|219.09|217.09|219.19|217.19|219.09|217.09|0
1632451350000|2021-09-24 02:42:30|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632451360000|2021-09-24 02:42:40|219.09|217.09|219.09|217.09|219.09|217.09|219.09|217.09|0
1632451400000|2021-09-24 02:43:20|219.29|217.29|219.29|217.29|219.29|217.29|219.29|217.29|0
1632451410000|2021-09-24 02:43:30|219.09|217.09|219.29|217.29|219.29|217.29|219.09|217.09|0
1632451420000|2021-09-24 02:43:40|219.5|217.5|219.5|217.5|219.5|217.5|219.5|217.5|0
1632451430000|2021-09-24 02:43:50|219.71|217.71|219.71|217.71|219.71|217.71|219.71|217.71|0
1632451440000|2021-09-24 02:44:00|219.92|217.92|219.92|217.92|219.92|217.92|219.92|217.92|0
1632451460000|2021-09-24 02:44:20|220.12|218.12|220.12|218.12|220.12|218.12|219.92|217.92|0
1632451470000|2021-09-24 02:44:30|220.33|218.33|220.33|218.33|220.54|218.54|220.33|218.33|0
1632451480000|2021-09-24 02:44:40|220.54|218.54|220.54|218.54|220.54|218.54|220.54|218.54|0
1632451490000|2021-09-24 02:44:50|220.74|218.74|220.54|218.54|220.74|218.74|220.54|218.54|0
1632451500000|2021-09-24 02:45:00|220.33|218.33|220.33|218.33|220.33|218.33|220.33|218.33|0
1632451510000|2021-09-24 02:45:10|220.12|218.12|220.12|218.12|220.33|218.33|220.12|218.12|0
1632451520000|2021-09-24 02:45:20|220.33|218.33|220.33|218.33|220.33|218.33|220.33|218.33|0
1632451530000|2021-09-24 02:45:30|220.12|218.12|220.12|218.12|220.12|218.12|220.12|218.12|0
1632451540000|2021-09-24 02:45:40|220.33|218.33|220.33|218.33|220.33|218.33|220.33|218.33|0
1632451550000|2021-09-24 02:45:50|220.12|218.12|220.12|218.12|220.12|218.12|220.12|218.12|0
1632451590000|2021-09-24 02:46:30|219.91|217.91|220.01|218.01|220.12|218.12|219.91|217.91|0
1632451600000|2021-09-24 02:46:40|219.91|217.91|219.91|217.91|219.91|217.91|219.81|217.81|0
1632451610000|2021-09-24 02:46:50|219.81|217.81|219.91|217.91|219.91|217.91|219.71|217.71|0
1632451620000|2021-09-24 02:47:00|219.71|217.71|219.6|217.6|219.71|217.71|219.5|217.5|0
1632451630000|2021-09-24 02:47:10|219.5|217.5|219.5|217.5|219.71|217.71|219.5|217.5|0
1632451660000|2021-09-24 02:47:40|219.7|217.7|219.5|217.5|219.7|217.7|219.5|217.5|0
1632451680000|2021-09-24 02:48:00|219.6|217.6|219.29|217.29|219.6|217.6|219.29|217.29|0
1632451690000|2021-09-24 02:48:10|219.5|217.5|219.29|217.29|219.5|217.5|219.29|217.29|0
1632451710000|2021-09-24 02:48:30|219.5|217.5|219.29|217.29|219.5|217.5|219.29|217.29|0
1632451720000|2021-09-24 02:48:40|219.5|217.5|219.5|217.5|219.5|217.5|219.5|217.5|0
1632451730000|2021-09-24 02:48:50|219.7|217.7|219.91|217.91|219.91|217.91|219.7|217.7|0
1632451760000|2021-09-24 02:49:20|220.12|218.12|219.91|217.91|220.12|218.12|219.91|217.91|0
1632451770000|2021-09-24 02:49:30|220.01|218.01|220.01|218.01|220.01|218.01|220.01|218.01|0
1632451780000|2021-09-24 02:49:40|220.12|218.12|219.91|217.91|220.12|218.12|219.91|217.91|0
1632451790000|2021-09-24 02:49:50|220.01|218.01|220.01|218.01|220.12|218.12|220.01|218.01|0
1632451800000|2021-09-24 02:50:00|220.12|218.12|220.32|218.32|220.32|218.32|220.12|218.12|0
1632451810000|2021-09-24 02:50:10|220.12|218.12|220.74|218.74|220.74|218.74|220.12|218.12|0
1632451820000|2021-09-24 02:50:20|220.53|218.53|220.53|218.53|220.63|218.63|220.53|218.53|0
1632451830000|2021-09-24 02:50:30|220.42|218.42|220.53|218.53|220.53|218.53|220.42|218.42|0
1632451840000|2021-09-24 02:50:40|220.32|218.32|220.53|218.53|220.53|218.53|220.32|218.32|0
1632451850000|2021-09-24 02:50:50|220.32|218.32|220.53|218.53|220.53|218.53|220.32|218.32|0
1632451860000|2021-09-24 02:51:00|220.74|218.74|220.53|218.53|220.74|218.74|220.53|218.53|0
1632451880000|2021-09-24 02:51:20|220.74|218.74|220.74|218.74|220.74|218.74|220.74|218.74|0
1632451890000|2021-09-24 02:51:30|220.63|218.63|220.53|218.53|220.63|218.63|220.53|218.53|0
1632451900000|2021-09-24 02:51:40|220.32|218.32|220.32|218.32|220.32|218.32|220.32|218.32|0
1632451910000|2021-09-24 02:51:50|220.53|218.53|220.32|218.32|220.53|218.53|220.32|218.32|0
1632451930000|2021-09-24 02:52:10|220.53|218.53|220.32|218.32|220.53|218.53|220.32|218.32|0
1632451950000|2021-09-24 02:52:30|220.42|218.42|220.32|218.32|220.53|218.53|220.32|218.32|0
1632451960000|2021-09-24 02:52:40|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632451980000|2021-09-24 02:53:00|220.32|218.32|220.32|218.32|220.32|218.32|220.32|218.32|0
1632452030000|2021-09-24 02:53:50|220.21|218.21|220.21|218.21|220.21|218.21|220.11|218.11|0
1632452040000|2021-09-24 02:54:00|220.32|218.32|220.11|218.11|220.32|218.32|220.11|218.11|0
1632452060000|2021-09-24 02:54:20|219.91|217.91|219.91|217.91|220.01|218.01|219.91|217.91|0
1632452070000|2021-09-24 02:54:30|219.7|217.7|219.7|217.7|219.7|217.7|219.7|217.7|0
1632452080000|2021-09-24 02:54:40|219.91|217.91|220.11|218.11|220.11|218.11|219.8|217.8|0
1632452090000|2021-09-24 02:54:50|219.91|217.91|219.91|217.91|219.91|217.91|219.91|217.91|0
1632452100000|2021-09-24 02:55:00|219.8|217.8|219.7|217.7|219.91|217.91|219.7|217.7|0
1632452110000|2021-09-24 02:55:10|219.91|217.91|219.91|217.91|219.91|217.91|219.91|217.91|0
1632452120000|2021-09-24 02:55:20|219.7|217.7|219.8|217.8|219.8|217.8|219.7|217.7|0
1632452130000|2021-09-24 02:55:30|219.91|217.91|219.91|217.91|219.91|217.91|219.91|217.91|0
1632452140000|2021-09-24 02:55:40|219.9|217.9|220.11|218.11|220.11|218.11|219.9|217.9|0
1632452150000|2021-09-24 02:55:50|220|218|220.11|218.11|220.11|218.11|219.9|217.9|0
1632452160000|2021-09-24 02:56:00|219.9|217.9|219.8|217.8|219.9|217.9|219.8|217.8|0
1632452170000|2021-09-24 02:56:10|219.9|217.9|219.9|217.9|219.9|217.9|219.9|217.9|0
1632452180000|2021-09-24 02:56:20|220|218|220|218|220|218|220|218|0
1632452190000|2021-09-24 02:56:30|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632452210000|2021-09-24 02:56:50|219.9|217.9|220.11|218.11|220.11|218.11|219.9|217.9|0
1632452220000|2021-09-24 02:57:00|220|218|219.9|217.9|220|218|219.9|217.9|0
1632452230000|2021-09-24 02:57:10|220|218|219.9|217.9|220|218|219.9|217.9|0
1632452250000|2021-09-24 02:57:30|219.8|217.8|219.8|217.8|219.8|217.8|219.8|217.8|0
1632452260000|2021-09-24 02:57:40|219.7|217.7|219.9|217.9|219.9|217.9|219.7|217.7|0
1632452270000|2021-09-24 02:57:50|220.11|218.11|219.9|217.9|220.11|218.11|219.9|217.9|0
1632452280000|2021-09-24 02:58:00|220|218|219.9|217.9|220|218|219.9|217.9|0
1632452290000|2021-09-24 02:58:10|220.11|218.11|219.9|217.9|220.11|218.11|219.9|217.9|0
1632452300000|2021-09-24 02:58:20|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632452310000|2021-09-24 02:58:30|219.9|217.9|219.9|217.9|219.9|217.9|219.9|217.9|0
1632452340000|2021-09-24 02:59:00|219.79|217.79|219.9|217.9|219.9|217.9|219.79|217.79|0
1632452350000|2021-09-24 02:59:10|220.11|218.11|219.9|217.9|220.11|218.11|219.9|217.9|0
1632452360000|2021-09-24 02:59:20|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632452370000|2021-09-24 02:59:30|220|218|219.9|217.9|220|218|219.9|217.9|0
1632452380000|2021-09-24 02:59:40|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632452390000|2021-09-24 02:59:50|220|218|220|218|220|218|220|218|0
1632452400000|2021-09-24 03:00:00|219.9|217.9|219.9|217.9|219.9|217.9|219.9|217.9|0
1632452410000|2021-09-24 03:00:10|220.11|218.11|220.11|218.11|220.11|218.11|220.11|218.11|0
1632452420000|2021-09-24 03:00:20|220.32|218.32|220.32|218.32|220.32|218.32|220.32|218.32|0
1632452430000|2021-09-24 03:00:30|220.52|218.52|220.52|218.52|220.52|218.52|220.52|218.52|0
1632452440000|2021-09-24 03:00:40|220.32|218.32|220.32|218.32|220.32|218.32|220.32|218.32|0
1632452450000|2021-09-24 03:00:50|220.41|218.41|220.52|218.52|220.52|218.52|220.41|218.41|0
1632452460000|2021-09-24 03:01:00|220.11|218.11|219.9|217.9|220.11|218.11|219.9|217.9|0
1632452470000|2021-09-24 03:01:10|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452480000|2021-09-24 03:01:20|219.58|217.58|219.28|217.28|219.58|217.58|219.28|217.28|0
1632452490000|2021-09-24 03:01:30|219.07|217.07|219.07|217.07|219.07|217.07|219.07|217.07|0
1632452510000|2021-09-24 03:01:50|218.86|216.86|219.07|217.07|219.07|217.07|218.86|216.86|0
1632452520000|2021-09-24 03:02:00|219.28|217.28|219.28|217.28|219.28|217.28|219.07|217.07|0
1632452530000|2021-09-24 03:02:10|219.07|217.07|219.07|217.07|219.07|217.07|219.07|217.07|0
1632452550000|2021-09-24 03:02:30|219.28|217.28|219.48|217.48|219.48|217.48|219.28|217.28|0
1632452570000|2021-09-24 03:02:50|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452600000|2021-09-24 03:03:20|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632452610000|2021-09-24 03:03:30|219.69|217.69|219.48|217.48|219.69|217.69|219.48|217.48|0
1632452620000|2021-09-24 03:03:40|219.69|217.69|219.69|217.69|219.69|217.69|219.58|217.58|0
1632452640000|2021-09-24 03:04:00|219.79|217.79|219.9|217.9|219.9|217.9|219.69|217.69|0
1632452650000|2021-09-24 03:04:10|220|218|220|218|220|218|220|218|0
1632452660000|2021-09-24 03:04:20|220.1|218.1|220.2|218.2|220.2|218.2|220.1|218.1|0
1632452670000|2021-09-24 03:04:30|220.1|218.1|220.1|218.1|220.1|218.1|220.1|218.1|0
1632452700000|2021-09-24 03:05:00|220.2|218.2|220.1|218.1|220.2|218.2|220.1|218.1|0
1632452720000|2021-09-24 03:05:20|219.9|217.9|219.9|217.9|219.9|217.9|219.9|217.9|0
1632452730000|2021-09-24 03:05:30|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452740000|2021-09-24 03:05:40|219.9|217.9|219.69|217.69|219.9|217.9|219.69|217.69|0
1632452750000|2021-09-24 03:05:50|219.9|217.9|219.9|217.9|219.9|217.9|219.9|217.9|0
1632452780000|2021-09-24 03:06:20|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452810000|2021-09-24 03:06:50|219.48|217.48|219.69|217.69|219.69|217.69|219.48|217.48|0
1632452820000|2021-09-24 03:07:00|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632452830000|2021-09-24 03:07:10|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452840000|2021-09-24 03:07:20|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632452850000|2021-09-24 03:07:30|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452860000|2021-09-24 03:07:40|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632452870000|2021-09-24 03:07:50|219.69|217.69|219.69|217.69|219.69|217.69|219.69|217.69|0
1632452880000|2021-09-24 03:08:00|219.48|217.48|219.27|217.27|219.48|217.48|219.27|217.27|0
1632452890000|2021-09-24 03:08:10|219.16|217.16|219.27|217.27|219.27|217.27|219.16|217.16|0
1632452900000|2021-09-24 03:08:20|219.16|217.16|219.06|217.06|219.16|217.16|219.06|217.06|0
1632452920000|2021-09-24 03:08:40|218.96|216.96|218.86|216.86|218.96|216.96|218.86|216.86|0
1632452930000|2021-09-24 03:08:50|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632452940000|2021-09-24 03:09:00|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632452950000|2021-09-24 03:09:10|219.06|217.06|218.96|216.96|219.06|217.06|218.96|216.96|0
1632452960000|2021-09-24 03:09:20|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632452970000|2021-09-24 03:09:30|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632452980000|2021-09-24 03:09:40|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632453020000|2021-09-24 03:10:20|218.86|216.86|219.06|217.06|219.06|217.06|218.86|216.86|0
1632453030000|2021-09-24 03:10:30|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632453040000|2021-09-24 03:10:40|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632453050000|2021-09-24 03:10:50|219.68|217.68|219.68|217.68|219.68|217.68|219.68|217.68|0
1632453070000|2021-09-24 03:11:10|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632453080000|2021-09-24 03:11:20|219.27|217.27|219.27|217.27|219.37|217.37|219.27|217.27|0
1632453090000|2021-09-24 03:11:30|219.48|217.48|219.48|217.48|219.48|217.48|219.27|217.27|0
1632453120000|2021-09-24 03:12:00|219.58|217.58|219.48|217.48|219.58|217.58|219.48|217.48|0
1632453130000|2021-09-24 03:12:10|219.58|217.58|219.68|217.68|219.68|217.68|219.58|217.58|0
1632453140000|2021-09-24 03:12:20|219.48|217.48|219.48|217.48|219.48|217.48|219.48|217.48|0
1632453150000|2021-09-24 03:12:30|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632453160000|2021-09-24 03:12:40|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632453170000|2021-09-24 03:12:50|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632453200000|2021-09-24 03:13:20|219.47|217.47|219.27|217.27|219.47|217.47|219.27|217.27|0
1632453230000|2021-09-24 03:13:50|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632453240000|2021-09-24 03:14:00|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632453250000|2021-09-24 03:14:10|218.65|216.65|218.65|216.65|218.65|216.65|218.65|216.65|0
1632453260000|2021-09-24 03:14:20|218.44|216.44|218.44|216.44|218.44|216.44|218.44|216.44|0
1632453270000|2021-09-24 03:14:30|218.65|216.65|218.65|216.65|218.65|216.65|218.54|216.54|0
1632453290000|2021-09-24 03:14:50|218.74|216.74|218.85|216.85|218.85|216.85|218.74|216.74|0
1632453310000|2021-09-24 03:15:10|218.95|216.95|218.85|216.85|218.95|216.95|218.85|216.85|0
1632453320000|2021-09-24 03:15:20|218.95|216.95|218.95|216.95|218.95|216.95|218.95|216.95|0
1632453330000|2021-09-24 03:15:30|219.06|217.06|219.06|217.06|219.06|217.06|219.06|217.06|0
1632453340000|2021-09-24 03:15:40|219.27|217.27|219.27|217.27|219.27|217.27|219.27|217.27|0
1632453350000|2021-09-24 03:15:50|219.47|217.47|219.47|217.47|219.47|217.47|219.47|217.47|0
1632453360000|2021-09-24 03:16:00|219.27|217.27|219.06|217.06|219.27|217.27|219.06|217.06|0
1632453370000|2021-09-24 03:16:10|218.85|216.85|218.64|216.64|218.85|216.85|218.64|216.64|0
1632453380000|2021-09-24 03:16:20|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632453390000|2021-09-24 03:16:30|218.64|216.64|218.64|216.64|218.64|216.64|218.64|216.64|0
1632453400000|2021-09-24 03:16:40|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632453420000|2021-09-24 03:17:00|218.74|216.74|218.85|216.85|218.85|216.85|218.74|216.74|0
1632453470000|2021-09-24 03:17:50|219.06|217.06|218.85|216.85|219.06|217.06|218.85|216.85|0
1632453490000|2021-09-24 03:18:10|218.64|216.64|218.64|216.64|218.64|216.64|218.64|216.64|0
1632453500000|2021-09-24 03:18:20|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632453510000|2021-09-24 03:18:30|218.74|216.74|218.85|216.85|218.85|216.85|218.74|216.74|0
1632453540000|2021-09-24 03:19:00|219.06|217.06|218.95|216.95|219.06|217.06|218.95|216.95|0
1632453550000|2021-09-24 03:19:10|219.06|217.06|218.85|216.85|219.06|217.06|218.85|216.85|0
1632453560000|2021-09-24 03:19:20|218.95|216.95|218.95|216.95|218.95|216.95|218.95|216.95|0
1632453570000|2021-09-24 03:19:30|219.05|217.05|218.95|216.95|219.05|217.05|218.95|216.95|0
1632453580000|2021-09-24 03:19:40|218.85|216.85|218.85|216.85|219.05|217.05|218.85|216.85|0
1632453590000|2021-09-24 03:19:50|218.95|216.95|219.05|217.05|219.05|217.05|218.95|216.95|0
1632453600000|2021-09-24 03:20:00|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1632453630000|2021-09-24 03:20:30|219.05|217.05|219.26|217.26|219.26|217.26|219.05|217.05|0
1632453640000|2021-09-24 03:20:40|219.05|217.05|219.26|217.26|219.26|217.26|219.05|217.05|0
1632453650000|2021-09-24 03:20:50|219.15|217.15|219.26|217.26|219.26|217.26|219.15|217.15|0
1632453670000|2021-09-24 03:21:10|219.05|217.05|218.85|216.85|219.05|217.05|218.85|216.85|0
1632453710000|2021-09-24 03:21:50|219.05|217.05|219.05|217.05|219.05|217.05|219.05|217.05|0
1632453720000|2021-09-24 03:22:00|219.26|217.26|217.4|215.4|219.26|217.26|217.4|215.4|0
1632453730000|2021-09-24 03:22:10|217.6|215.6|218.22|216.22|218.22|216.22|217.6|215.6|0
1632453740000|2021-09-24 03:22:20|218.02|216.02|218.22|216.22|218.22|216.22|218.02|216.02|0
1632453750000|2021-09-24 03:22:30|218.02|216.02|218.12|216.12|218.12|216.12|218.02|216.02|0
1632453760000|2021-09-24 03:22:40|218.02|216.02|218.02|216.02|218.22|216.22|218.02|216.02|0
1632453770000|2021-09-24 03:22:50|218.22|216.22|218.64|216.64|218.64|216.64|218.22|216.22|0
1632453780000|2021-09-24 03:23:00|218.84|216.84|220.09|218.09|220.3|218.3|218.84|216.84|0
1632453790000|2021-09-24 03:23:10|220.5|218.5|220.71|218.71|220.71|218.71|220.3|218.3|0
1632453800000|2021-09-24 03:23:20|220.5|218.5|220.92|218.92|220.92|218.92|220.5|218.5|0
1632453810000|2021-09-24 03:23:30|220.81|218.81|221.13|219.13|221.33|219.33|220.81|218.81|0
1632453820000|2021-09-24 03:23:40|221.33|219.33|221.13|219.13|221.33|219.33|221.13|219.13|0
1632453830000|2021-09-24 03:23:50|220.92|218.92|221.12|219.12|221.12|219.12|220.92|218.92|0
1632453840000|2021-09-24 03:24:00|221.33|219.33|220.92|218.92|221.33|219.33|220.92|218.92|0
1632453850000|2021-09-24 03:24:10|220.71|218.71|220.92|218.92|220.92|218.92|220.71|218.71|0
1632453860000|2021-09-24 03:24:20|220.81|218.81|220.92|218.92|221.12|219.12|220.81|218.81|0
1632453870000|2021-09-24 03:24:30|221.12|219.12|221.54|219.54|221.54|219.54|221.12|219.12|0
1632453880000|2021-09-24 03:24:40|222.16|220.16|222.16|220.16|222.16|220.16|222.16|220.16|0
1632453890000|2021-09-24 03:24:50|222.79|220.79|222.37|220.37|222.79|220.79|222.37|220.37|0
1632453900000|2021-09-24 03:25:00|222.16|220.16|221.75|219.75|222.16|220.16|221.75|219.75|0
1632453920000|2021-09-24 03:25:20|221.96|219.96|221.75|219.75|221.96|219.96|221.75|219.75|0
1632453930000|2021-09-24 03:25:30|221.85|219.85|221.96|219.96|221.96|219.96|221.85|219.85|0
1632453940000|2021-09-24 03:25:40|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632453950000|2021-09-24 03:25:50|221.64|219.64|221.54|219.54|221.64|219.64|221.54|219.54|0
1632453960000|2021-09-24 03:26:00|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632453970000|2021-09-24 03:26:10|221.54|219.54|221.54|219.54|221.54|219.54|221.54|219.54|0
1632453980000|2021-09-24 03:26:20|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632454000000|2021-09-24 03:26:40|221.54|219.54|221.75|219.75|221.75|219.75|221.54|219.54|0
1632454010000|2021-09-24 03:26:50|221.54|219.54|221.54|219.54|221.54|219.54|221.54|219.54|0
1632454030000|2021-09-24 03:27:10|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1632454050000|2021-09-24 03:27:30|221.54|219.54|221.75|219.75|221.75|219.75|221.54|219.54|0
1632454060000|2021-09-24 03:27:40|221.54|219.54|221.12|219.12|221.54|219.54|221.12|219.12|0
1632454070000|2021-09-24 03:27:50|220.91|218.91|221.01|219.01|221.12|219.12|220.91|218.91|0
1632454080000|2021-09-24 03:28:00|221.12|219.12|221.12|219.12|221.33|219.33|221.12|219.12|0
1632454090000|2021-09-24 03:28:10|221.22|219.22|221.01|219.01|221.22|219.22|221.01|219.01|0
1632454100000|2021-09-24 03:28:20|220.91|218.91|221.12|219.12|221.12|219.12|220.91|218.91|0
1632454110000|2021-09-24 03:28:30|221.01|219.01|221.12|219.12|221.12|219.12|221.01|219.01|0
1632454130000|2021-09-24 03:28:50|221.22|219.22|221.12|219.12|221.22|219.22|221.12|219.12|0
1632454140000|2021-09-24 03:29:00|221.01|219.01|221.12|219.12|221.12|219.12|221.01|219.01|0
1632454170000|2021-09-24 03:29:30|220.91|218.91|220.7|218.7|220.91|218.91|220.7|218.7|0
1632454180000|2021-09-24 03:29:40|220.8|218.8|220.7|218.7|220.8|218.8|220.7|218.7|0
1632454190000|2021-09-24 03:29:50|220.91|218.91|220.91|218.91|220.91|218.91|220.6|218.6|0
1632454210000|2021-09-24 03:30:10|221.12|219.12|221.22|219.22|221.22|219.22|221.12|219.12|0
1632454220000|2021-09-24 03:30:20|221.12|219.12|221.12|219.12|221.12|219.12|221.12|219.12|0
1632454230000|2021-09-24 03:30:30|221.22|219.22|221.33|219.33|221.33|219.33|221.22|219.22|0
1632454240000|2021-09-24 03:30:40|221.43|219.43|221.33|219.33|221.43|219.43|221.33|219.33|0
1632454250000|2021-09-24 03:30:50|221.12|219.12|221.12|219.12|221.12|219.12|221.12|219.12|0
1632454260000|2021-09-24 03:31:00|221.33|219.33|221.43|219.43|221.43|219.43|221.33|219.33|0
1632454270000|2021-09-24 03:31:10|221.33|219.33|221.12|219.12|221.43|219.43|221.12|219.12|0
1632454290000|2021-09-24 03:31:30|221.33|219.33|221.53|219.53|221.53|219.53|221.33|219.33|0
1632454300000|2021-09-24 03:31:40|221.74|219.74|221.53|219.53|221.74|219.74|221.53|219.53|0
1632454310000|2021-09-24 03:31:50|221.33|219.33|221.53|219.53|221.53|219.53|221.33|219.33|0
1632454320000|2021-09-24 03:32:00|221.63|219.63|221.53|219.53|221.63|219.63|221.53|219.53|0
1632454330000|2021-09-24 03:32:10|221.63|219.63|221.74|219.74|221.74|219.74|221.53|219.53|0
1632454340000|2021-09-24 03:32:20|221.53|219.53|221.53|219.53|221.53|219.53|221.53|219.53|0
1632454350000|2021-09-24 03:32:30|221.42|219.42|221.42|219.42|221.42|219.42|221.42|219.42|0
1632454370000|2021-09-24 03:32:50|221.32|219.32|221.32|219.32|221.32|219.32|221.32|219.32|0
1632454380000|2021-09-24 03:33:00|221.42|219.42|221.32|219.32|221.42|219.42|221.32|219.32|0
1632454390000|2021-09-24 03:33:10|221.53|219.53|221.53|219.53|221.53|219.53|221.53|219.53|0
1632454400000|2021-09-24 03:33:20|221.74|219.74|221.74|219.74|221.74|219.74|221.74|219.74|0
1632454430000|2021-09-24 03:33:50|221.53|219.53|221.53|219.53|221.53|219.53|221.53|219.53|0
1632454450000|2021-09-24 03:34:10|221.63|219.63|221.53|219.53|221.63|219.63|221.53|219.53|0
1632454460000|2021-09-24 03:34:20|221.32|219.32|221.32|219.32|221.32|219.32|221.32|219.32|0
1632454480000|2021-09-24 03:34:40|221.21|219.21|221.21|219.21|221.21|219.21|221.21|219.21|0
1632454490000|2021-09-24 03:34:50|221.12|219.12|221.32|219.32|221.32|219.32|221.12|219.12|0
1632454500000|2021-09-24 03:35:00|221.21|219.21|221.32|219.32|221.32|219.32|221.21|219.21|0
1632454510000|2021-09-24 03:35:10|221.53|219.53|221.53|219.53|221.53|219.53|221.53|219.53|0
1632454530000|2021-09-24 03:35:30|221.32|219.32|221.11|219.11|221.32|219.32|221.11|219.11|0
1632454540000|2021-09-24 03:35:40|221.21|219.21|221.11|219.11|221.21|219.21|221.11|219.11|0
1632454560000|2021-09-24 03:36:00|220.91|218.91|220.7|218.7|220.91|218.91|220.7|218.7|0
1632454570000|2021-09-24 03:36:10|220.49|218.49|220.49|218.49|220.49|218.49|220.28|218.28|0
1632454580000|2021-09-24 03:36:20|220.28|218.28|220.38|218.38|220.38|218.38|220.28|218.28|0
1632454590000|2021-09-24 03:36:30|220.28|218.28|220.28|218.28|220.49|218.49|220.28|218.28|0
1632454600000|2021-09-24 03:36:40|220.49|218.49|220.49|218.49|220.49|218.49|220.49|218.49|0
1632454650000|2021-09-24 03:37:30|220.38|218.38|220.28|218.28|220.38|218.38|220.28|218.28|0
1632454660000|2021-09-24 03:37:40|220.49|218.49|220.49|218.49|220.49|218.49|220.49|218.49|0
1632454670000|2021-09-24 03:37:50|220.7|218.7|220.7|218.7|220.7|218.7|220.7|218.7|0
1632454680000|2021-09-24 03:38:00|220.49|218.49|220.49|218.49|220.49|218.49|220.49|218.49|0
1632454690000|2021-09-24 03:38:10|220.28|218.28|220.28|218.28|220.28|218.28|220.28|218.28|0
1632454700000|2021-09-24 03:38:20|220.07|218.07|220.07|218.07|220.07|218.07|220.07|218.07|0
1632454710000|2021-09-24 03:38:30|219.87|217.87|220.07|218.07|220.07|218.07|219.87|217.87|0
1632454740000|2021-09-24 03:39:00|219.87|217.87|219.87|217.87|219.87|217.87|219.87|217.87|0
1632454750000|2021-09-24 03:39:10|220.07|218.07|220.07|218.07|220.07|218.07|220.07|218.07|0
1632454780000|2021-09-24 03:39:40|220.17|218.17|220.07|218.07|220.17|218.17|220.07|218.07|0
1632454790000|2021-09-24 03:39:50|219.96|217.96|220.07|218.07|220.07|218.07|219.96|217.96|0
1632454800000|2021-09-24 03:40:00|220.28|218.28|220.28|218.28|220.28|218.28|220.28|218.28|0
1632454810000|2021-09-24 03:40:10|220.07|218.07|220.28|218.28|220.49|218.49|220.07|218.07|0
1632454820000|2021-09-24 03:40:20|220.49|218.49|220.49|218.49|220.49|218.49|220.49|218.49|0
1632454830000|2021-09-24 03:40:30|220.28|218.28|220.28|218.28|220.28|218.28|220.28|218.28|0
1632454840000|2021-09-24 03:40:40|220.49|218.49|220.49|218.49|220.69|218.69|220.49|218.49|0
1632454930000|2021-09-24 03:42:10|220.69|218.69|220.69|218.69|220.69|218.69|220.69|218.69|0
1632454940000|2021-09-24 03:42:20|220.79|218.79|220.79|218.79|220.9|218.9|220.79|218.79|0
1632454950000|2021-09-24 03:42:30|220.69|218.69|220.9|218.9|220.9|218.9|220.69|218.69|0
1632454960000|2021-09-24 03:42:40|220.79|218.79|220.69|218.69|220.79|218.79|220.69|218.69|0
1632454980000|2021-09-24 03:43:00|220.48|218.48|220.48|218.48|220.48|218.48|220.48|218.48|0
1632455010000|2021-09-24 03:43:30|220.28|218.28|220.28|218.28|220.28|218.28|220.28|218.28|0
1632455020000|2021-09-24 03:43:40|220.38|218.38|220.28|218.28|220.38|218.38|220.28|218.28|0
1632455030000|2021-09-24 03:43:50|220.48|218.48|220.48|218.48|220.48|218.48|220.48|218.48|0
1632455040000|2021-09-24 03:44:00|220.38|218.38|220.28|218.28|220.48|218.48|220.28|218.28|0
1632455050000|2021-09-24 03:44:10|220.38|218.38|220.28|218.28|220.38|218.38|220.28|218.28|0
1632455060000|2021-09-24 03:44:20|220.48|218.48|220.48|218.48|220.58|218.58|220.48|218.48|0
1632455080000|2021-09-24 03:44:40|220.28|218.28|220.28|218.28|220.28|218.28|220.28|218.28|0
1632455100000|2021-09-24 03:45:00|220.07|218.07|220.07|218.07|220.07|218.07|219.86|217.86|0
1632455110000|2021-09-24 03:45:10|220.17|218.17|220.07|218.07|220.17|218.17|220.07|218.07|0
1632455140000|2021-09-24 03:45:40|220.27|218.27|220.07|218.07|220.27|218.27|220.07|218.07|0
1632455150000|2021-09-24 03:45:50|219.86|217.86|219.65|217.65|219.86|217.86|219.65|217.65|0
1632455160000|2021-09-24 03:46:00|220.07|218.07|220.07|218.07|220.07|218.07|219.86|217.86|0
1632455170000|2021-09-24 03:46:10|219.86|217.86|219.86|217.86|219.86|217.86|219.86|217.86|0
1632455190000|2021-09-24 03:46:30|219.75|217.75|219.65|217.65|219.86|217.86|219.65|217.65|0
1632455200000|2021-09-24 03:46:40|219.75|217.75|219.86|217.86|219.86|217.86|219.75|217.75|0
1632455210000|2021-09-24 03:46:50|219.75|217.75|219.86|217.86|219.86|217.86|219.75|217.75|0
1632455220000|2021-09-24 03:47:00|219.96|217.96|219.96|217.96|219.96|217.96|219.96|217.96|0
1632455230000|2021-09-24 03:47:10|220.07|218.07|220.27|218.27|220.27|218.27|220.07|218.07|0
1632455240000|2021-09-24 03:47:20|220.07|218.07|220.07|218.07|220.07|218.07|220.07|218.07|0
1632455250000|2021-09-24 03:47:30|220.27|218.27|220.48|218.48|220.48|218.48|220.27|218.27|0
1632455260000|2021-09-24 03:47:40|220.27|218.27|220.48|218.48|220.48|218.48|220.27|218.27|0
1632455280000|2021-09-24 03:48:00|220.58|218.58|220.48|218.48|220.69|218.69|220.48|218.48|0
1632455300000|2021-09-24 03:48:20|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632455310000|2021-09-24 03:48:30|220.37|218.37|220.48|218.48|220.48|218.48|220.37|218.37|0
1632455380000|2021-09-24 03:49:40|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632455400000|2021-09-24 03:50:00|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1632455420000|2021-09-24 03:50:20|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632455450000|2021-09-24 03:50:50|220.48|218.48|220.48|218.48|220.48|218.48|220.48|218.48|0
1632455470000|2021-09-24 03:51:10|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632455480000|2021-09-24 03:51:20|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1632455510000|2021-09-24 03:51:50|220.27|218.27|220.27|218.27|220.27|218.27|220.27|218.27|0
1632455530000|2021-09-24 03:52:10|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1632455540000|2021-09-24 03:52:20|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632455610000|2021-09-24 03:53:30|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1632455630000|2021-09-24 03:53:50|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632455640000|2021-09-24 03:54:00|219.74|217.74|219.65|217.65|219.85|217.85|219.65|217.65|0
1632455650000|2021-09-24 03:54:10|219.64|217.64|219.85|217.85|219.85|217.85|219.64|217.64|0
1632455670000|2021-09-24 03:54:30|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632455700000|2021-09-24 03:55:00|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632455710000|2021-09-24 03:55:10|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632455760000|2021-09-24 03:56:00|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632455780000|2021-09-24 03:56:20|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632455790000|2021-09-24 03:56:30|219.85|217.85|219.64|217.64|219.85|217.85|219.64|217.64|0
1632455800000|2021-09-24 03:56:40|219.53|217.53|219.53|217.53|219.53|217.53|219.53|217.53|0
1632455810000|2021-09-24 03:56:50|219.44|217.44|219.02|217.02|219.44|217.44|219.02|217.02|0
1632455820000|2021-09-24 03:57:00|219.12|217.12|219.02|217.02|219.12|217.12|219.02|217.02|0
1632455850000|2021-09-24 03:57:30|219.12|217.12|219.23|217.23|219.23|217.23|219.12|217.12|0
1632455860000|2021-09-24 03:57:40|219.43|217.43|219.43|217.43|219.43|217.43|219.43|217.43|0
1632455870000|2021-09-24 03:57:50|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632455900000|2021-09-24 03:58:20|219.74|217.74|219.64|217.64|219.74|217.74|219.64|217.64|0
1632455930000|2021-09-24 03:58:50|219.43|217.43|219.74|217.74|219.74|217.74|219.43|217.43|0
1632455940000|2021-09-24 03:59:00|219.64|217.64|219.53|217.53|219.64|217.64|219.53|217.53|0
1632455960000|2021-09-24 03:59:20|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632455970000|2021-09-24 03:59:30|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1632455990000|2021-09-24 03:59:50|219.74|217.74|219.64|217.64|219.74|217.74|219.64|217.64|0
1632456000000|2021-09-24 04:00:00|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1632456010000|2021-09-24 04:00:10|219.23|217.23|219.12|217.12|219.23|217.23|219.02|217.02|0
1632456020000|2021-09-24 04:00:20|219.02|217.02|218.81|216.81|219.02|217.02|218.81|216.81|0
1632456030000|2021-09-24 04:00:30|219.02|217.02|219.02|217.02|219.02|217.02|219.02|217.02|0
1632456050000|2021-09-24 04:00:50|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456060000|2021-09-24 04:01:00|219.02|217.02|218.91|216.91|219.02|217.02|218.91|216.91|0
1632456070000|2021-09-24 04:01:10|219.12|217.12|218.81|216.81|219.12|217.12|218.81|216.81|0
1632456080000|2021-09-24 04:01:20|219.02|217.02|218.81|216.81|219.02|217.02|218.81|216.81|0
1632456090000|2021-09-24 04:01:30|219.02|217.02|218.81|216.81|219.02|217.02|218.81|216.81|0
1632456100000|2021-09-24 04:01:40|219.02|217.02|219.02|217.02|219.02|217.02|218.91|216.91|0
1632456140000|2021-09-24 04:02:20|218.81|216.81|218.81|216.81|218.81|216.81|218.81|216.81|0
1632456150000|2021-09-24 04:02:30|219.02|217.02|219.02|217.02|219.02|217.02|219.02|217.02|0
1632456160000|2021-09-24 04:02:40|218.81|216.81|218.81|216.81|218.81|216.81|218.81|216.81|0
1632456170000|2021-09-24 04:02:50|219.02|217.02|218.81|216.81|219.02|217.02|218.81|216.81|0
1632456190000|2021-09-24 04:03:10|219.02|217.02|219.22|217.22|219.22|217.22|219.02|217.02|0
1632456200000|2021-09-24 04:03:20|219.32|217.32|219.43|217.43|219.43|217.43|219.32|217.32|0
1632456220000|2021-09-24 04:03:40|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632456230000|2021-09-24 04:03:50|219.84|217.84|219.84|217.84|219.84|217.84|219.84|217.84|0
1632456240000|2021-09-24 04:04:00|219.74|217.74|219.84|217.84|219.84|217.84|219.74|217.74|0
1632456250000|2021-09-24 04:04:10|219.64|217.64|219.64|217.64|219.64|217.64|219.64|217.64|0
1632456260000|2021-09-24 04:04:20|219.53|217.53|219.64|217.64|219.64|217.64|219.53|217.53|0
1632456290000|2021-09-24 04:04:50|219.73|217.73|219.73|217.73|219.73|217.73|219.73|217.73|0
1632456300000|2021-09-24 04:05:00|219.84|217.84|219.64|217.64|219.84|217.84|219.64|217.64|0
1632456320000|2021-09-24 04:05:20|219.63|217.63|219.22|217.22|219.63|217.63|219.22|217.22|0
1632456330000|2021-09-24 04:05:30|219.43|217.43|219.43|217.43|219.43|217.43|219.43|217.43|0
1632456350000|2021-09-24 04:05:50|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456360000|2021-09-24 04:06:00|219.43|217.43|219.53|217.53|219.53|217.53|219.43|217.43|0
1632456370000|2021-09-24 04:06:10|219.43|217.43|219.43|217.43|219.43|217.43|219.43|217.43|0
1632456390000|2021-09-24 04:06:30|219.63|217.63|219.43|217.43|219.63|217.63|219.43|217.43|0
1632456400000|2021-09-24 04:06:40|219.63|217.63|219.53|217.53|219.63|217.63|219.53|217.53|0
1632456410000|2021-09-24 04:06:50|219.43|217.43|219.63|217.63|219.63|217.63|219.43|217.43|0
1632456420000|2021-09-24 04:07:00|219.53|217.53|219.63|217.63|219.63|217.63|219.53|217.53|0
1632456450000|2021-09-24 04:07:30|219.43|217.43|219.43|217.43|219.43|217.43|219.43|217.43|0
1632456490000|2021-09-24 04:08:10|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456500000|2021-09-24 04:08:20|219.32|217.32|219.42|217.42|219.42|217.42|219.32|217.32|0
1632456510000|2021-09-24 04:08:30|219.63|217.63|219.63|217.63|219.63|217.63|219.63|217.63|0
1632456520000|2021-09-24 04:08:40|219.52|217.52|219.42|217.42|219.52|217.52|219.42|217.42|0
1632456550000|2021-09-24 04:09:10|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1632456560000|2021-09-24 04:09:20|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456570000|2021-09-24 04:09:30|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632456580000|2021-09-24 04:09:40|219.22|217.22|219.01|217.01|219.22|217.22|219.01|217.01|0
1632456590000|2021-09-24 04:09:50|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456610000|2021-09-24 04:10:10|219.42|217.42|219.32|217.32|219.42|217.42|219.32|217.32|0
1632456620000|2021-09-24 04:10:20|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1632456640000|2021-09-24 04:10:40|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1632456660000|2021-09-24 04:11:00|219.11|217.11|219.11|217.11|219.11|217.11|219.11|217.11|0
1632456670000|2021-09-24 04:11:10|219.01|217.01|219.22|217.22|219.22|217.22|219.01|217.01|0
1632456680000|2021-09-24 04:11:20|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632456720000|2021-09-24 04:12:00|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632456740000|2021-09-24 04:12:20|219.11|217.11|219.21|217.21|219.21|217.21|219.11|217.11|0
1632456750000|2021-09-24 04:12:30|219.11|217.11|219.01|217.01|219.21|217.21|219.01|217.01|0
1632456760000|2021-09-24 04:12:40|219.21|217.21|219.42|217.42|219.42|217.42|219.21|217.21|0
1632456770000|2021-09-24 04:12:50|219.21|217.21|219.42|217.42|219.42|217.42|219.21|217.21|0
1632456790000|2021-09-24 04:13:10|219.31|217.31|219.31|217.31|219.31|217.31|219.31|217.31|0
1632456800000|2021-09-24 04:13:20|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632456810000|2021-09-24 04:13:30|219.11|217.11|219.01|217.01|219.11|217.11|219.01|217.01|0
1632456820000|2021-09-24 04:13:40|219.21|217.21|219.21|217.21|219.21|217.21|219.11|217.11|0
1632456840000|2021-09-24 04:14:00|219.1|217.1|218.8|216.8|219.1|217.1|218.8|216.8|0
1632456850000|2021-09-24 04:14:10|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1632456860000|2021-09-24 04:14:20|218.9|216.9|218.9|216.9|218.9|216.9|218.9|216.9|0
1632456870000|2021-09-24 04:14:30|218.8|216.8|218.8|216.8|218.8|216.8|218.8|216.8|0
1632456890000|2021-09-24 04:14:50|218.69|216.69|218.8|216.8|218.8|216.8|218.59|216.59|0
1632456900000|2021-09-24 04:15:00|218.69|216.69|218.59|216.59|218.69|216.69|218.59|216.59|0
1632456980000|2021-09-24 04:16:20|218.38|216.38|218.38|216.38|218.38|216.38|218.38|216.38|0
1632457000000|2021-09-24 04:16:40|218.59|216.59|218.59|216.59|218.59|216.59|218.59|216.59|0
1632457050000|2021-09-24 04:17:30|218.69|216.69|218.8|216.8|218.8|216.8|218.69|216.69|0
1632457070000|2021-09-24 04:17:50|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632457080000|2021-09-24 04:18:00|219|217|219|217|219|217|219|217|0
1632457090000|2021-09-24 04:18:10|218.79|216.79|218.79|216.79|218.79|216.79|218.79|216.79|0
1632457100000|2021-09-24 04:18:20|218.89|216.89|218.79|216.79|218.89|216.89|218.79|216.79|0
1632457110000|2021-09-24 04:18:30|218.89|216.89|218.89|216.89|218.89|216.89|218.89|216.89|0
1632457120000|2021-09-24 04:18:40|218.79|216.79|218.89|216.89|218.89|216.89|218.79|216.79|0
1632457130000|2021-09-24 04:18:50|218.79|216.79|219|217|219|217|218.79|216.79|0
1632457180000|2021-09-24 04:19:40|218.79|216.79|219|217|219|217|218.79|216.79|0
1632457190000|2021-09-24 04:19:50|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632457240000|2021-09-24 04:20:40|219.1|217.1|219.21|217.21|219.21|217.21|219.1|217.1|0
1632457260000|2021-09-24 04:21:00|219|217|219|217|219|217|219|217|0
1632457270000|2021-09-24 04:21:10|219.21|217.21|219.21|217.21|219.21|217.21|219.1|217.1|0
1632457300000|2021-09-24 04:21:40|219.41|217.41|219.31|217.31|219.41|217.41|219.31|217.31|0
1632457310000|2021-09-24 04:21:50|219.41|217.41|219.41|217.41|219.41|217.41|219.41|217.41|0
1632457320000|2021-09-24 04:22:00|219.21|217.21|219|217|219.21|217.21|219|217|0
1632457330000|2021-09-24 04:22:10|219.1|217.1|219.1|217.1|219.1|217.1|219.1|217.1|0
1632457340000|2021-09-24 04:22:20|219.21|217.21|219.21|217.21|219.21|217.21|219.21|217.21|0
1632457350000|2021-09-24 04:22:30|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632457380000|2021-09-24 04:23:00|219.3|217.3|219.2|217.2|219.3|217.3|219.2|217.2|0
1632457440000|2021-09-24 04:24:00|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632457450000|2021-09-24 04:24:10|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632457470000|2021-09-24 04:24:30|219.41|217.41|219.2|217.2|219.41|217.41|219.2|217.2|0
1632457490000|2021-09-24 04:24:50|219.41|217.41|219.41|217.41|219.41|217.41|219.41|217.41|0
1632457500000|2021-09-24 04:25:00|219.3|217.3|219.2|217.2|219.3|217.3|219.2|217.2|0
1632457530000|2021-09-24 04:25:30|219|217|219|217|219|217|219|217|0
1632457540000|2021-09-24 04:25:40|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632457550000|2021-09-24 04:25:50|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632457560000|2021-09-24 04:26:00|219.41|217.41|219.3|217.3|219.41|217.41|219.3|217.3|0
1632457570000|2021-09-24 04:26:10|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1632457580000|2021-09-24 04:26:20|219.3|217.3|219.41|217.41|219.41|217.41|219.3|217.3|0
1632457590000|2021-09-24 04:26:30|219.3|217.3|219.3|217.3|219.3|217.3|219.2|217.2|0
1632457600000|2021-09-24 04:26:40|219.41|217.41|219.41|217.41|219.41|217.41|219.41|217.41|0
1632457610000|2021-09-24 04:26:50|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1632457620000|2021-09-24 04:27:00|219.41|217.41|219.2|217.2|219.41|217.41|219.2|217.2|0
1632457700000|2021-09-24 04:28:20|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632457720000|2021-09-24 04:28:40|219.2|217.2|218.99|216.99|219.2|217.2|218.99|216.99|0
1632457740000|2021-09-24 04:29:00|219.09|217.09|219.09|217.09|219.2|217.2|219.09|217.09|0
1632457750000|2021-09-24 04:29:10|219.2|217.2|218.99|216.99|219.2|217.2|218.99|216.99|0
1632457760000|2021-09-24 04:29:20|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632457800000|2021-09-24 04:30:00|218.58|216.58|218.58|216.58|218.58|216.58|218.58|216.58|0
1632457810000|2021-09-24 04:30:10|218.37|216.37|218.37|216.37|218.37|216.37|218.37|216.37|0
1632457850000|2021-09-24 04:30:50|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632457890000|2021-09-24 04:31:30|218.67|216.67|218.78|216.78|218.78|216.78|218.67|216.67|0
1632457920000|2021-09-24 04:32:00|218.67|216.67|218.58|216.58|218.67|216.67|218.58|216.58|0
1632457930000|2021-09-24 04:32:10|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1632457940000|2021-09-24 04:32:20|218.78|216.78|218.78|216.78|218.78|216.78|218.57|216.57|0
1632457990000|2021-09-24 04:33:10|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632458000000|2021-09-24 04:33:20|219.09|217.09|218.99|216.99|219.09|217.09|218.99|216.99|0
1632458040000|2021-09-24 04:34:00|218.88|216.88|218.99|216.99|218.99|216.99|218.88|216.88|0
1632458060000|2021-09-24 04:34:20|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632458070000|2021-09-24 04:34:30|218.99|216.99|218.99|216.99|218.99|216.99|218.88|216.88|0
1632458120000|2021-09-24 04:35:20|218.78|216.78|218.99|216.99|218.99|216.99|218.78|216.78|0
1632458130000|2021-09-24 04:35:30|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1632458140000|2021-09-24 04:35:40|219.09|217.09|219.09|217.09|219.09|217.09|219.09|217.09|0
1632458150000|2021-09-24 04:35:50|218.99|216.99|218.99|216.99|218.99|216.99|218.99|216.99|0
1632458160000|2021-09-24 04:36:00|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632458170000|2021-09-24 04:36:10|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1632458180000|2021-09-24 04:36:20|218.67|216.67|218.67|216.67|218.78|216.78|218.67|216.67|0
1632458200000|2021-09-24 04:36:40|218.78|216.78|218.78|216.78|218.78|216.78|218.78|216.78|0
1632458220000|2021-09-24 04:37:00|218.57|216.57|218.57|216.57|218.67|216.67|218.57|216.57|0
1632458260000|2021-09-24 04:37:40|218.78|216.78|218.67|216.67|218.78|216.78|218.67|216.67|0
1632458270000|2021-09-24 04:37:50|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1632458280000|2021-09-24 04:38:00|218.78|216.78|218.67|216.67|218.78|216.78|218.67|216.67|0
1632458290000|2021-09-24 04:38:10|218.78|216.78|218.78|216.78|218.78|216.78|218.67|216.67|0
1632458340000|2021-09-24 04:39:00|218.98|216.98|218.98|216.98|218.98|216.98|218.98|216.98|0
1632458410000|2021-09-24 04:40:10|218.87|216.87|218.77|216.77|218.87|216.87|218.77|216.77|0
1632458430000|2021-09-24 04:40:30|218.87|216.87|218.77|216.77|218.87|216.87|218.77|216.77|0
1632458450000|2021-09-24 04:40:50|218.87|216.87|218.87|216.87|218.87|216.87|218.87|216.87|0
1632458460000|2021-09-24 04:41:00|218.77|216.77|218.87|216.87|218.87|216.87|218.77|216.77|0
1632458470000|2021-09-24 04:41:10|218.77|216.77|218.77|216.77|218.77|216.77|218.77|216.77|0
1632458490000|2021-09-24 04:41:30|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1632458500000|2021-09-24 04:41:40|218.77|216.77|218.77|216.77|218.77|216.77|218.77|216.77|0
1632458510000|2021-09-24 04:41:50|218.67|216.67|218.77|216.77|218.77|216.77|218.67|216.67|0
1632458600000|2021-09-24 04:43:20|218.56|216.56|218.56|216.56|218.56|216.56|218.56|216.56|0
1632458640000|2021-09-24 04:44:00|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1632458690000|2021-09-24 04:44:50|218.56|216.56|218.56|216.56|218.56|216.56|218.56|216.56|0
1632458730000|2021-09-24 04:45:30|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1632458750000|2021-09-24 04:45:50|218.46|216.46|218.66|216.66|218.66|216.66|218.46|216.46|0
1632458770000|2021-09-24 04:46:10|218.77|216.77|218.77|216.77|218.77|216.77|218.77|216.77|0
1632458790000|2021-09-24 04:46:30|218.98|216.98|218.77|216.77|218.98|216.98|218.77|216.77|0
1632458800000|2021-09-24 04:46:40|218.98|216.98|218.98|216.98|218.98|216.98|218.98|216.98|0
1632458860000|2021-09-24 04:47:40|218.97|216.97|218.97|216.97|218.97|216.97|218.97|216.97|0
1632458930000|2021-09-24 04:48:50|218.77|216.77|218.97|216.97|218.97|216.97|218.77|216.77|0
1632458940000|2021-09-24 04:49:00|218.87|216.87|218.97|216.97|218.97|216.97|218.77|216.77|0
1632458960000|2021-09-24 04:49:20|218.87|216.87|218.87|216.87|218.87|216.87|218.87|216.87|0
1632458970000|2021-09-24 04:49:30|218.77|216.77|218.77|216.77|218.77|216.77|218.77|216.77|0
1632458980000|2021-09-24 04:49:40|218.66|216.66|218.56|216.56|218.66|216.66|218.56|216.56|0
1632459000000|2021-09-24 04:50:00|218.66|216.66|218.77|216.77|218.77|216.77|218.66|216.66|0
1632459010000|2021-09-24 04:50:10|218.56|216.56|218.56|216.56|218.56|216.56|218.56|216.56|0
1632459030000|2021-09-24 04:50:30|218.66|216.66|218.66|216.66|218.77|216.77|218.66|216.66|0
1632459040000|2021-09-24 04:50:40|218.77|216.77|218.77|216.77|218.77|216.77|218.77|216.77|0
1632459050000|2021-09-24 04:50:50|218.86|216.86|218.86|216.86|218.86|216.86|218.86|216.86|0
1632459060000|2021-09-24 04:51:00|218.97|216.97|219.18|217.18|219.18|217.18|218.97|216.97|0
1632459070000|2021-09-24 04:51:10|219.07|217.07|218.97|216.97|219.07|217.07|218.97|216.97|0
1632459140000|2021-09-24 04:52:20|218.86|216.86|218.76|216.76|218.86|216.86|218.76|216.76|0
1632459150000|2021-09-24 04:52:30|218.66|216.66|218.66|216.66|218.76|216.76|218.66|216.66|0
1632459160000|2021-09-24 04:52:40|218.76|216.76|218.66|216.66|218.76|216.76|218.66|216.66|0
1632459170000|2021-09-24 04:52:50|218.76|216.76|218.76|216.76|218.76|216.76|218.76|216.76|0
1632459190000|2021-09-24 04:53:10|218.56|216.56|218.56|216.56|218.56|216.56|218.56|216.56|0
1632459230000|2021-09-24 04:53:50|218.35|216.35|218.56|216.56|218.56|216.56|218.35|216.35|0
1632459250000|2021-09-24 04:54:10|218.55|216.55|218.55|216.55|218.55|216.55|218.55|216.55|0
1632459260000|2021-09-24 04:54:20|218.35|216.35|218.35|216.35|218.35|216.35|218.35|216.35|0
1632459340000|2021-09-24 04:55:40|218.14|216.14|218.14|216.14|218.14|216.14|218.14|216.14|0
1632459360000|2021-09-24 04:56:00|218.24|216.24|218.35|216.35|218.35|216.35|218.24|216.24|0
1632459380000|2021-09-24 04:56:20|218.24|216.24|218.14|216.14|218.24|216.24|218.14|216.14|0
1632459500000|2021-09-24 04:58:20|217.93|215.93|218.03|216.03|218.03|216.03|217.93|215.93|0
1632459510000|2021-09-24 04:58:30|218.14|216.14|218.41|216.41|218.41|216.41|218.03|216.03|0
1632459580000|2021-09-24 04:59:40|218.62|216.62|218.62|216.62|218.62|216.62|218.62|216.62|0
1632459600000|2021-09-24 05:00:00|218.41|216.41|219.45|217.45|219.45|217.45|218.41|216.41|0
1632459610000|2021-09-24 05:00:10|219.54|217.54|219.44|217.44|219.54|217.54|219.44|217.44|0
1632459620000|2021-09-24 05:00:20|219.24|217.24|219.24|217.24|219.24|217.24|219.24|217.24|0
1632459640000|2021-09-24 05:00:40|219.44|217.44|219.65|217.65|219.65|217.65|219.44|217.44|0
1632459650000|2021-09-24 05:00:50|219.86|217.86|219.96|217.96|219.96|217.96|219.86|217.86|0
1632459660000|2021-09-24 05:01:00|220.07|218.07|219.86|217.86|220.07|218.07|219.86|217.86|0
1632459670000|2021-09-24 05:01:10|219.65|217.65|219.65|217.65|219.65|217.65|219.44|217.44|0
1632459680000|2021-09-24 05:01:20|219.54|217.54|219.44|217.44|219.54|217.54|219.44|217.44|0
1632459690000|2021-09-24 05:01:30|219.65|217.65|219.44|217.44|219.65|217.65|219.44|217.44|0
1632459700000|2021-09-24 05:01:40|219.34|217.34|219.34|217.34|219.34|217.34|219.34|217.34|0
1632459710000|2021-09-24 05:01:50|219.24|217.24|219.03|217.03|219.24|217.24|219.03|217.03|0
1632459720000|2021-09-24 05:02:00|218.92|216.92|218.82|216.82|218.92|216.92|218.82|216.82|0
1632459730000|2021-09-24 05:02:10|218.62|216.62|218.82|216.82|218.82|216.82|218.62|216.62|0
1632459740000|2021-09-24 05:02:20|218.72|216.72|218.71|216.71|218.82|216.82|218.71|216.71|0
1632459750000|2021-09-24 05:02:30|218.62|216.62|218.3|216.3|218.62|216.62|218.3|216.3|0
1632459760000|2021-09-24 05:02:40|218.41|216.41|218.62|216.62|218.62|216.62|218.41|216.41|0
1632459770000|2021-09-24 05:02:50|218.51|216.51|218.41|216.41|218.51|216.51|218.41|216.41|0
1632459780000|2021-09-24 05:03:00|218.62|216.62|218.62|216.62|218.62|216.62|218.62|216.62|0
1632459790000|2021-09-24 05:03:10|218.61|216.61|218.61|216.61|218.61|216.61|218.61|216.61|0
1632459800000|2021-09-24 05:03:20|218.41|216.41|218.2|216.2|218.41|216.41|218.2|216.2|0
1632459810000|2021-09-24 05:03:30|218.41|216.41|218.2|216.2|218.41|216.41|218.2|216.2|0
1632459820000|2021-09-24 05:03:40|217.99|215.99|217.99|215.99|217.99|215.99|217.99|215.99|0
1632459830000|2021-09-24 05:03:50|217.58|215.58|217.27|215.27|217.58|215.58|217.17|215.17|0
1632459840000|2021-09-24 05:04:00|217.38|215.38|217.58|215.58|217.58|215.58|217.38|215.38|0
1632459850000|2021-09-24 05:04:10|217.47|215.47|217.17|215.17|217.58|215.58|217.17|215.17|0
1632459860000|2021-09-24 05:04:20|216.96|214.96|216.96|214.96|216.96|214.96|216.96|214.96|0
1632459870000|2021-09-24 05:04:30|217.17|215.17|216.96|214.96|217.17|215.17|216.96|214.96|0
1632459890000|2021-09-24 05:04:50|217.17|215.17|217.37|215.37|217.37|215.37|217.17|215.17|0
1632459900000|2021-09-24 05:05:00|217.58|215.58|217.68|215.68|217.68|215.68|217.58|215.58|0
1632459910000|2021-09-24 05:05:10|217.99|215.99|217.79|215.79|217.99|215.99|217.79|215.79|0
1632459920000|2021-09-24 05:05:20|217.99|215.99|217.89|215.89|217.99|215.99|217.89|215.89|0
1632459930000|2021-09-24 05:05:30|218.09|216.09|217.99|215.99|218.09|216.09|217.99|215.99|0
1632459950000|2021-09-24 05:05:50|217.79|215.79|217.79|215.79|217.79|215.79|217.79|215.79|0
1632459960000|2021-09-24 05:06:00|217.58|215.58|217.58|215.58|217.58|215.58|217.37|215.37|0
1632459970000|2021-09-24 05:06:10|217.47|215.47|217.58|215.58|217.58|215.58|217.47|215.47|0
1632459980000|2021-09-24 05:06:20|217.37|215.37|217.37|215.37|217.37|215.37|217.37|215.37|0
1632459990000|2021-09-24 05:06:30|217.27|215.27|217.37|215.37|217.37|215.37|217.17|215.17|0
1632460030000|2021-09-24 05:07:10|217.17|215.17|217.17|215.17|217.17|215.17|217.17|215.17|0
1632460040000|2021-09-24 05:07:20|217.37|215.37|217.37|215.37|217.37|215.37|217.37|215.37|0
1632460050000|2021-09-24 05:07:30|217.17|215.17|217.17|215.17|217.17|215.17|217.17|215.17|0
1632460070000|2021-09-24 05:07:50|217.37|215.37|217.37|215.37|217.37|215.37|217.37|215.37|0
1632460080000|2021-09-24 05:08:00|217.26|215.26|217.17|215.17|217.26|215.26|217.17|215.17|0
1632460090000|2021-09-24 05:08:10|217.37|215.37|217.17|215.17|217.37|215.37|217.17|215.17|0
1632460100000|2021-09-24 05:08:20|217.26|215.26|217.26|215.26|217.26|215.26|217.26|215.26|0
1632460110000|2021-09-24 05:08:30|217.37|215.37|217.17|215.17|217.37|215.37|217.17|215.17|0
1632460140000|2021-09-24 05:09:00|217.37|215.37|217.37|215.37|217.37|215.37|217.26|215.26|0
1632460150000|2021-09-24 05:09:10|216.96|214.96|216.96|214.96|216.96|214.96|216.96|214.96|0
1632460190000|2021-09-24 05:09:50|216.85|214.85|216.96|214.96|216.96|214.96|216.85|214.85|0
1632460200000|2021-09-24 05:10:00|216.75|214.75|216.55|214.55|216.75|214.75|216.55|214.55|0
1632460210000|2021-09-24 05:10:10|216.34|214.34|216.34|214.34|216.34|214.34|216.34|214.34|0
1632460220000|2021-09-24 05:10:20|216.13|214.13|216.13|214.13|216.13|214.13|216.13|214.13|0
1632460230000|2021-09-24 05:10:30|215.93|213.93|215.93|213.93|215.93|213.93|215.93|213.93|0
1632460240000|2021-09-24 05:10:40|216.13|214.13|216.13|214.13|216.13|214.13|216.13|214.13|0
1632460250000|2021-09-24 05:10:50|216.34|214.34|216.34|214.34|216.34|214.34|216.34|214.34|0
1632460260000|2021-09-24 05:11:00|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460270000|2021-09-24 05:11:10|216.44|214.44|216.54|214.54|216.54|214.54|216.44|214.44|0
1632460280000|2021-09-24 05:11:20|216.34|214.34|216.13|214.13|216.34|214.34|216.13|214.13|0
1632460290000|2021-09-24 05:11:30|215.93|213.93|215.93|213.93|215.93|213.93|215.93|213.93|0
1632460300000|2021-09-24 05:11:40|216.13|214.13|215.93|213.93|216.13|214.13|215.93|213.93|0
1632460320000|2021-09-24 05:12:00|215.72|213.72|215.72|213.72|215.72|213.72|215.72|213.72|0
1632460390000|2021-09-24 05:13:10|215.51|213.51|215.51|213.51|215.51|213.51|215.51|213.51|0
1632460400000|2021-09-24 05:13:20|215.93|213.93|215.93|213.93|215.93|213.93|215.93|213.93|0
1632460430000|2021-09-24 05:13:50|215.92|213.92|215.92|213.92|215.92|213.92|215.92|213.92|0
1632460440000|2021-09-24 05:14:00|216.02|214.02|216.13|214.13|216.13|214.13|216.02|214.02|0
1632460450000|2021-09-24 05:14:10|216.34|214.34|216.34|214.34|216.34|214.34|216.34|214.34|0
1632460460000|2021-09-24 05:14:20|216.23|214.23|216.13|214.13|216.23|214.23|216.13|214.13|0
1632460470000|2021-09-24 05:14:30|216.23|214.23|216.13|214.13|216.23|214.23|216.13|214.13|0
1632460480000|2021-09-24 05:14:40|216.34|214.34|216.34|214.34|216.34|214.34|216.34|214.34|0
1632460490000|2021-09-24 05:14:50|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460500000|2021-09-24 05:15:00|216.34|214.34|216.13|214.13|216.34|214.34|216.13|214.13|0
1632460510000|2021-09-24 05:15:10|215.92|213.92|215.92|213.92|215.92|213.92|215.92|213.92|0
1632460540000|2021-09-24 05:15:40|215.72|213.72|215.72|213.72|215.72|213.72|215.72|213.72|0
1632460550000|2021-09-24 05:15:50|215.92|213.92|216.75|214.75|216.75|214.75|215.72|213.72|0
1632460560000|2021-09-24 05:16:00|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460570000|2021-09-24 05:16:10|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1632460580000|2021-09-24 05:16:20|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460610000|2021-09-24 05:16:50|216.75|214.75|216.75|214.75|216.75|214.75|216.75|214.75|0
1632460630000|2021-09-24 05:17:10|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460640000|2021-09-24 05:17:20|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1632460660000|2021-09-24 05:17:40|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460690000|2021-09-24 05:18:10|216.33|214.33|216.54|214.54|216.54|214.54|216.33|214.33|0
1632460730000|2021-09-24 05:18:50|216.43|214.43|216.13|214.13|216.43|214.43|216.13|214.13|0
1632460740000|2021-09-24 05:19:00|216.33|214.33|216.13|214.13|216.33|214.33|216.13|214.13|0
1632460750000|2021-09-24 05:19:10|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1632460780000|2021-09-24 05:19:40|216.22|214.22|216.22|214.22|216.33|214.33|216.22|214.22|0
1632460790000|2021-09-24 05:19:50|216.33|214.33|215.92|213.92|216.33|214.33|215.92|213.92|0
1632460800000|2021-09-24 05:20:00|216.13|214.13|216.12|214.12|216.13|214.13|216.12|214.12|0
1632460810000|2021-09-24 05:20:10|216.22|214.22|216.54|214.54|216.54|214.54|216.22|214.22|0
1632460820000|2021-09-24 05:20:20|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1632460830000|2021-09-24 05:20:30|216.12|214.12|216.12|214.12|216.12|214.12|216.12|214.12|0
1632460840000|2021-09-24 05:20:40|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1632460890000|2021-09-24 05:21:30|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1632460910000|2021-09-24 05:21:50|216.43|214.43|216.33|214.33|216.43|214.43|216.33|214.33|0
1632460920000|2021-09-24 05:22:00|216.12|214.12|216.12|214.12|216.12|214.12|216.12|214.12|0
1632460940000|2021-09-24 05:22:20|215.92|213.92|215.92|213.92|215.92|213.92|215.92|213.92|0
1632460950000|2021-09-24 05:22:30|215.71|213.71|215.92|213.92|215.92|213.92|215.71|213.71|0
1632460960000|2021-09-24 05:22:40|216.12|214.12|216.12|214.12|216.12|214.12|216.12|214.12|0
1632460970000|2021-09-24 05:22:50|215.92|213.92|215.92|213.92|215.92|213.92|215.92|213.92|0
1632460980000|2021-09-24 05:23:00|215.71|213.71|215.6|213.6|215.71|213.71|215.6|213.6|0
1632460990000|2021-09-24 05:23:10|215.51|213.51|215.3|213.3|215.51|213.51|215.3|213.3|0
1632461000000|2021-09-24 05:23:20|215.09|213.09|215.09|213.09|215.09|213.09|215.09|213.09|0
1632461010000|2021-09-24 05:23:30|215.3|213.3|215.3|213.3|215.3|213.3|215.3|213.3|0
1632461030000|2021-09-24 05:23:50|215.5|213.5|215.3|213.3|215.5|213.5|215.3|213.3|0
1632461040000|2021-09-24 05:24:00|215.19|213.19|215.09|213.09|215.19|213.19|215.09|213.09|0
1632461050000|2021-09-24 05:24:10|214.89|212.89|215.09|213.09|215.09|213.09|214.89|212.89|0
1632461060000|2021-09-24 05:24:20|215.3|213.3|215.4|213.4|215.4|213.4|215.3|213.3|0
1632461070000|2021-09-24 05:24:30|215.3|213.3|215.3|213.3|215.3|213.3|215.3|213.3|0
1632461080000|2021-09-24 05:24:40|215.5|213.5|215.19|213.19|215.5|213.5|215.19|213.19|0
1632461090000|2021-09-24 05:24:50|215.3|213.3|215.09|213.09|215.3|213.3|215.09|213.09|0
1632461100000|2021-09-24 05:25:00|215.19|213.19|215.19|213.19|215.3|213.3|215.19|213.19|0
1632461110000|2021-09-24 05:25:10|215.3|213.3|215.3|213.3|215.3|213.3|215.3|213.3|0
1632461120000|2021-09-24 05:25:20|215.19|213.19|215.19|213.19|215.19|213.19|215.19|213.19|0
1632461130000|2021-09-24 05:25:30|215.3|213.3|215.09|213.09|215.3|213.3|215.09|213.09|0
1632461140000|2021-09-24 05:25:40|215.3|213.3|215.19|213.19|215.3|213.3|215.09|213.09|0
1632461150000|2021-09-24 05:25:50|215.09|213.09|214.89|212.89|215.09|213.09|214.89|212.89|0
1632461180000|2021-09-24 05:26:20|214.68|212.68|214.68|212.68|214.68|212.68|214.68|212.68|0
1632461190000|2021-09-24 05:26:30|214.48|212.48|214.68|212.68|214.68|212.68|214.48|212.48|0
1632461200000|2021-09-24 05:26:40|214.57|212.57|214.47|212.47|214.68|212.68|214.47|212.47|0
1632461210000|2021-09-24 05:26:50|214.27|212.27|214.27|212.27|214.27|212.27|214.27|212.27|0
1632461220000|2021-09-24 05:27:00|213.86|211.86|213.86|211.86|214.06|212.06|213.86|211.86|0
1632461230000|2021-09-24 05:27:10|213.75|211.75|213.75|211.75|213.75|211.75|213.75|211.75|0
1632461240000|2021-09-24 05:27:20|213.65|211.65|213.45|211.45|213.65|211.65|213.45|211.45|0
1632461260000|2021-09-24 05:27:40|213.65|211.65|213.65|211.65|213.65|211.65|213.65|211.65|0
1632461270000|2021-09-24 05:27:50|213.86|211.86|213.86|211.86|214.06|212.06|213.86|211.86|0
1632461280000|2021-09-24 05:28:00|214.06|212.06|213.86|211.86|214.06|212.06|213.86|211.86|0
1632461290000|2021-09-24 05:28:10|214.06|212.06|213.86|211.86|214.06|212.06|213.86|211.86|0
1632461300000|2021-09-24 05:28:20|213.65|211.65|213.65|211.65|213.65|211.65|213.65|211.65|0
1632461310000|2021-09-24 05:28:30|213.45|211.45|213.45|211.45|213.45|211.45|213.45|211.45|0
1632461320000|2021-09-24 05:28:40|213.65|211.65|213.65|211.65|213.65|211.65|213.65|211.65|0
1632461330000|2021-09-24 05:28:50|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632461340000|2021-09-24 05:29:00|213.75|211.75|213.65|211.65|213.86|211.86|213.65|211.65|0
1632461350000|2021-09-24 05:29:10|213.45|211.45|213.65|211.65|213.65|211.65|213.45|211.45|0
1632461360000|2021-09-24 05:29:20|213.86|211.86|214.06|212.06|214.06|212.06|213.86|211.86|0
1632461370000|2021-09-24 05:29:30|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632461380000|2021-09-24 05:29:40|213.96|211.96|213.96|211.96|214.06|212.06|213.96|211.96|0
1632461390000|2021-09-24 05:29:50|214.06|212.06|214.27|212.27|214.27|212.27|214.06|212.06|0
1632461400000|2021-09-24 05:30:00|214.37|212.37|214.47|212.47|214.47|212.47|214.37|212.37|0
1632461410000|2021-09-24 05:30:10|214.27|212.27|214.47|212.47|214.47|212.47|214.27|212.27|0
1632461420000|2021-09-24 05:30:20|214.68|212.68|214.68|212.68|214.68|212.68|214.68|212.68|0
1632461450000|2021-09-24 05:30:50|214.77|212.77|214.88|212.88|214.88|212.88|214.77|212.77|0
1632461460000|2021-09-24 05:31:00|214.77|212.77|214.47|212.47|214.77|212.77|214.47|212.47|0
1632461470000|2021-09-24 05:31:10|214.68|212.68|214.88|212.88|214.88|212.88|214.68|212.68|0
1632461490000|2021-09-24 05:31:30|214.77|212.77|214.77|212.77|214.77|212.77|214.77|212.77|0
1632461500000|2021-09-24 05:31:40|214.68|212.68|214.68|212.68|214.68|212.68|214.68|212.68|0
1632461510000|2021-09-24 05:31:50|214.88|212.88|214.68|212.68|214.88|212.88|214.68|212.68|0
1632461520000|2021-09-24 05:32:00|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1632461530000|2021-09-24 05:32:10|214.98|212.98|214.77|212.77|214.98|212.98|214.77|212.77|0
1632461540000|2021-09-24 05:32:20|214.88|212.88|214.67|212.67|214.88|212.88|214.67|212.67|0
1632461550000|2021-09-24 05:32:30|214.57|212.57|214.67|212.67|214.67|212.67|214.57|212.57|0
1632461570000|2021-09-24 05:32:50|214.88|212.88|214.67|212.67|214.88|212.88|214.67|212.67|0
1632461580000|2021-09-24 05:33:00|214.47|212.47|214.47|212.47|214.47|212.47|214.47|212.47|0
1632461590000|2021-09-24 05:33:10|214.67|212.67|214.67|212.67|214.67|212.67|214.67|212.67|0
1632461620000|2021-09-24 05:33:40|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1632461640000|2021-09-24 05:34:00|214.67|212.67|214.67|212.67|214.67|212.67|214.67|212.67|0
1632461660000|2021-09-24 05:34:20|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1632461670000|2021-09-24 05:34:30|214.77|212.77|214.67|212.67|214.77|212.77|214.67|212.67|0
1632461680000|2021-09-24 05:34:40|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1632461700000|2021-09-24 05:35:00|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632461710000|2021-09-24 05:35:10|215.29|213.29|215.29|213.29|215.29|213.29|215.08|213.08|0
1632461720000|2021-09-24 05:35:20|215.18|213.18|215.18|213.18|215.18|213.18|215.18|213.18|0
1632461730000|2021-09-24 05:35:30|215.29|213.29|215.29|213.29|215.29|213.29|215.18|213.18|0
1632461800000|2021-09-24 05:36:40|215.18|213.18|215.08|213.08|215.18|213.18|215.08|213.08|0
1632461810000|2021-09-24 05:36:50|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1632461820000|2021-09-24 05:37:00|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632461850000|2021-09-24 05:37:30|214.97|212.97|214.97|212.97|214.97|212.97|214.97|212.97|0
1632461860000|2021-09-24 05:37:40|214.88|212.88|214.67|212.67|214.88|212.88|214.67|212.67|0
1632461870000|2021-09-24 05:37:50|214.46|212.46|214.46|212.46|214.46|212.46|214.46|212.46|0
1632461880000|2021-09-24 05:38:00|214.67|212.67|214.67|212.67|214.67|212.67|214.67|212.67|0
1632461890000|2021-09-24 05:38:10|214.46|212.46|214.67|212.67|214.67|212.67|214.46|212.46|0
1632461920000|2021-09-24 05:38:40|214.46|212.46|214.67|212.67|214.67|212.67|214.46|212.46|0
1632461930000|2021-09-24 05:38:50|214.87|212.87|214.87|212.87|214.87|212.87|214.87|212.87|0
1632461940000|2021-09-24 05:39:00|215.08|213.08|215.28|213.28|215.28|213.28|215.08|213.08|0
1632461970000|2021-09-24 05:39:30|215.18|213.18|215.08|213.08|215.18|213.18|215.08|213.08|0
1632461980000|2021-09-24 05:39:40|215.28|213.28|215.28|213.28|215.28|213.28|215.28|213.28|0
1632461990000|2021-09-24 05:39:50|215.08|213.08|215.28|213.28|215.28|213.28|215.08|213.08|0
1632462000000|2021-09-24 05:40:00|215.08|213.08|214.97|212.97|215.08|213.08|214.97|212.97|0
1632462010000|2021-09-24 05:40:10|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632462020000|2021-09-24 05:40:20|214.87|212.87|214.87|212.87|214.87|212.87|214.87|212.87|0
1632462030000|2021-09-24 05:40:30|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632462060000|2021-09-24 05:41:00|214.97|212.97|214.87|212.87|214.97|212.97|214.87|212.87|0
1632462080000|2021-09-24 05:41:20|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632462090000|2021-09-24 05:41:30|214.87|212.87|214.87|212.87|214.87|212.87|214.87|212.87|0
1632462100000|2021-09-24 05:41:40|215.28|213.28|215.28|213.28|215.28|213.28|215.28|213.28|0
1632462120000|2021-09-24 05:42:00|215.18|213.18|215.18|213.18|215.28|213.28|215.18|213.18|0
1632462130000|2021-09-24 05:42:10|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632462180000|2021-09-24 05:43:00|215.17|213.17|215.28|213.28|215.28|213.28|215.17|213.17|0
1632462190000|2021-09-24 05:43:10|215.17|213.17|215.17|213.17|215.17|213.17|215.17|213.17|0
1632462200000|2021-09-24 05:43:20|215.08|213.08|215.08|213.08|215.08|213.08|215.08|213.08|0
1632462220000|2021-09-24 05:43:40|215.07|213.07|215.07|213.07|215.07|213.07|215.07|213.07|0
1632462270000|2021-09-24 05:44:30|214.97|212.97|215.07|213.07|215.07|213.07|214.97|212.97|0
1632462280000|2021-09-24 05:44:40|214.87|212.87|214.87|212.87|214.87|212.87|214.87|212.87|0
1632462290000|2021-09-24 05:44:50|214.66|212.66|214.46|212.46|214.66|212.66|214.46|212.46|0
1632462310000|2021-09-24 05:45:10|214.25|212.25|214.05|212.05|214.25|212.25|214.05|212.05|0
1632462320000|2021-09-24 05:45:20|213.84|211.84|213.84|211.84|213.84|211.84|213.84|211.84|0
1632462330000|2021-09-24 05:45:30|214.05|212.05|214.05|212.05|214.05|212.05|214.05|212.05|0
1632462340000|2021-09-24 05:45:40|214.25|212.25|214.25|212.25|214.46|212.46|214.25|212.25|0
1632462370000|2021-09-24 05:46:10|214.46|212.46|214.25|212.25|214.46|212.46|214.25|212.25|0
1632462380000|2021-09-24 05:46:20|214.46|212.46|214.46|212.46|214.46|212.46|214.46|212.46|0
1632462390000|2021-09-24 05:46:30|214.25|212.25|214.25|212.25|214.25|212.25|214.25|212.25|0
1632462400000|2021-09-24 05:46:40|214.35|212.35|214.25|212.25|214.35|212.35|214.25|212.25|0
1632462410000|2021-09-24 05:46:50|214.46|212.46|214.46|212.46|214.46|212.46|214.46|212.46|0
1632462420000|2021-09-24 05:47:00|214.66|212.66|214.66|212.66|214.66|212.66|214.66|212.66|0
1632462460000|2021-09-24 05:47:40|214.94|212.94|214.94|212.94|214.94|212.94|214.94|212.94|0
1632462470000|2021-09-24 05:47:50|215.15|213.15|214.94|212.94|215.15|213.15|214.94|212.94|0
1632462500000|2021-09-24 05:48:20|215.15|213.15|215.24|213.24|215.24|213.24|215.15|213.15|0
1632462510000|2021-09-24 05:48:30|215.35|213.35|215.35|213.35|215.56|213.56|215.35|213.35|0
1632462520000|2021-09-24 05:48:40|215.56|213.56|215.56|213.56|215.56|213.56|215.56|213.56|0
1632462550000|2021-09-24 05:49:10|215.76|213.76|215.65|213.65|215.76|213.76|215.65|213.65|0
1632462560000|2021-09-24 05:49:20|215.76|213.76|215.76|213.76|215.76|213.76|215.76|213.76|0
1632462600000|2021-09-24 05:50:00|215.65|213.65|215.65|213.65|215.65|213.65|215.65|213.65|0
1632462610000|2021-09-24 05:50:10|215.55|213.55|215.55|213.55|215.55|213.55|215.55|213.55|0
1632462640000|2021-09-24 05:50:40|215.76|213.76|215.76|213.76|215.76|213.76|215.76|213.76|0
1632462650000|2021-09-24 05:50:50|215.86|213.86|215.96|213.96|215.96|213.96|215.86|213.86|0
1632462660000|2021-09-24 05:51:00|215.76|213.76|215.96|213.96|215.96|213.96|215.76|213.76|0
1632462670000|2021-09-24 05:51:10|215.76|213.76|215.76|213.76|215.76|213.76|215.76|213.76|0
1632462700000|2021-09-24 05:51:40|215.55|213.55|215.55|213.55|215.55|213.55|215.55|213.55|0
1632462760000|2021-09-24 05:52:40|215.76|213.76|215.76|213.76|215.76|213.76|215.76|213.76|0
1632462770000|2021-09-24 05:52:50|215.96|213.96|215.76|213.76|215.96|213.96|215.76|213.76|0
1632462780000|2021-09-24 05:53:00|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1632462820000|2021-09-24 05:53:40|216.17|214.17|216.17|214.17|216.17|214.17|216.17|214.17|0
1632462840000|2021-09-24 05:54:00|216.37|214.37|216.17|214.17|216.37|214.37|216.17|214.17|0
1632462850000|2021-09-24 05:54:10|216.37|214.37|216.37|214.37|216.37|214.37|216.37|214.37|0
1632462870000|2021-09-24 05:54:30|216.17|214.17|216.78|214.78|216.78|214.78|216.17|214.17|0
1632462880000|2021-09-24 05:54:40|216.99|214.99|216.99|214.99|216.99|214.99|216.99|214.99|0
1632462890000|2021-09-24 05:54:50|217.19|215.19|216.99|214.99|217.19|215.19|216.99|214.99|0
1632462900000|2021-09-24 05:55:00|217.19|215.19|216.99|214.99|217.19|215.19|216.99|214.99|0
1632462910000|2021-09-24 05:55:10|216.78|214.78|216.78|214.78|216.78|214.78|216.78|214.78|0
1632462920000|2021-09-24 05:55:20|216.99|214.99|216.99|214.99|216.99|214.99|216.99|214.99|0
1632462950000|2021-09-24 05:55:50|216.78|214.78|216.78|214.78|216.78|214.78|216.78|214.78|0
1632462960000|2021-09-24 05:56:00|216.99|214.99|216.99|214.99|216.99|214.99|216.99|214.99|0
1632463000000|2021-09-24 05:56:40|216.78|214.78|216.78|214.78|216.78|214.78|216.78|214.78|0
1632463030000|2021-09-24 05:57:10|216.58|214.58|216.78|214.78|216.78|214.78|216.58|214.58|0
1632463040000|2021-09-24 05:57:20|216.58|214.58|216.58|214.58|216.58|214.58|216.58|214.58|0
1632463050000|2021-09-24 05:57:30|216.57|214.57|216.16|214.16|216.57|214.57|216.16|214.16|0
1632463070000|2021-09-24 05:57:50|216.37|214.37|216.47|214.47|216.47|214.47|216.37|214.37|0
1632463080000|2021-09-24 05:58:00|216.37|214.37|216.37|214.37|216.57|214.57|216.37|214.37|0
1632463100000|2021-09-24 05:58:20|216.16|214.16|216.37|214.37|216.37|214.37|216.16|214.16|0
1632463110000|2021-09-24 05:58:30|216.16|214.16|216.16|214.16|216.16|214.16|216.16|214.16|0
1632463120000|2021-09-24 05:58:40|216.06|214.06|216.06|214.06|216.06|214.06|216.06|214.06|0
1632463130000|2021-09-24 05:58:50|216.16|214.16|215.96|213.96|216.16|214.16|215.96|213.96|0
1632463170000|2021-09-24 05:59:30|215.75|213.75|215.75|213.75|215.75|213.75|215.75|213.75|0
1632463190000|2021-09-24 05:59:50|215.96|213.96|215.75|213.75|215.96|213.96|215.75|213.75|0
1632463200000|2021-09-24 06:00:00|215.96|213.96|215.75|213.75|215.96|213.96|215.75|213.75|0
1632463210000|2021-09-24 06:00:10|215.96|213.96|215.75|213.75|215.96|213.96|215.75|213.75|0
1632463220000|2021-09-24 06:00:20|215.96|213.96|216.16|214.16|216.16|214.16|215.85|213.85|0
1632463230000|2021-09-24 06:00:30|216.37|214.37|216.57|214.57|216.57|214.57|216.37|214.37|0
1632463240000|2021-09-24 06:00:40|216.78|214.78|216.78|214.78|216.78|214.78|216.78|214.78|0
1632463250000|2021-09-24 06:00:50|216.57|214.57|216.57|214.57|216.57|214.57|216.57|214.57|0
1632463260000|2021-09-24 06:01:00|216.37|214.37|216.57|214.57|216.57|214.57|216.37|214.37|0
1632463270000|2021-09-24 06:01:10|216.46|214.46|216.37|214.37|216.57|214.57|216.37|214.37|0
1632463280000|2021-09-24 06:01:20|216.16|214.16|215.75|213.75|216.16|214.16|215.75|213.75|0
1632463290000|2021-09-24 06:01:30|215.95|213.95|215.34|213.34|215.95|213.95|215.34|213.34|0
1632463300000|2021-09-24 06:01:40|215.13|213.13|215.34|213.34|215.34|213.34|215.13|213.13|0
1632463310000|2021-09-24 06:01:50|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1632463320000|2021-09-24 06:02:00|215.23|213.23|215.13|213.13|215.34|213.34|215.13|213.13|0
1632463330000|2021-09-24 06:02:10|215.03|213.03|214.93|212.93|215.03|213.03|214.93|212.93|0
1632463340000|2021-09-24 06:02:20|215.54|213.54|215.95|213.95|215.95|213.95|215.34|213.34|0
1632463350000|2021-09-24 06:02:30|216.16|214.16|216.16|214.16|216.16|214.16|216.16|214.16|0
1632463360000|2021-09-24 06:02:40|215.95|213.95|215.95|213.95|215.95|213.95|215.95|213.95|0
1632463370000|2021-09-24 06:02:50|215.85|213.85|215.85|213.85|215.85|213.85|215.85|213.85|0
1632463380000|2021-09-24 06:03:00|215.95|213.95|215.95|213.95|215.95|213.95|215.95|213.95|0
1632463390000|2021-09-24 06:03:10|215.75|213.75|215.75|213.75|215.95|213.95|215.75|213.75|0
1632463400000|2021-09-24 06:03:20|215.95|213.95|215.75|213.75|215.95|213.95|215.75|213.75|0
1632463410000|2021-09-24 06:03:30|215.95|213.95|215.95|213.95|215.95|213.95|215.85|213.85|0
1632463420000|2021-09-24 06:03:40|215.75|213.75|215.75|213.75|215.75|213.75|215.75|213.75|0
1632463440000|2021-09-24 06:04:00|215.85|213.85|216.16|214.16|216.16|214.16|215.85|213.85|0
1632463470000|2021-09-24 06:04:30|216.36|214.36|216.36|214.36|216.36|214.36|216.36|214.36|0
1632463480000|2021-09-24 06:04:40|216.26|214.26|216.16|214.16|216.26|214.26|216.16|214.16|0
1632463490000|2021-09-24 06:04:50|216.36|214.36|216.16|214.16|216.36|214.36|216.16|214.16|0
1632463500000|2021-09-24 06:05:00|216.36|214.36|216.77|214.77|216.77|214.77|216.36|214.36|0
1632463510000|2021-09-24 06:05:10|216.67|214.67|216.87|214.87|216.87|214.87|216.67|214.67|0
1632463520000|2021-09-24 06:05:20|216.77|214.77|216.98|214.98|216.98|214.98|216.77|214.77|0
1632463530000|2021-09-24 06:05:30|216.77|214.77|216.98|214.98|216.98|214.98|216.77|214.77|0
1632463540000|2021-09-24 06:05:40|217.18|215.18|217.18|215.18|217.18|215.18|216.98|214.98|0
1632463550000|2021-09-24 06:05:50|217.08|215.08|216.36|214.36|217.18|215.18|216.36|214.36|0
1632463560000|2021-09-24 06:06:00|216.57|214.57|216.77|214.77|216.77|214.77|216.57|214.57|0
1632463570000|2021-09-24 06:06:10|216.57|214.57|216.57|214.57|216.57|214.57|216.57|214.57|0
1632463580000|2021-09-24 06:06:20|216.98|214.98|216.77|214.77|216.98|214.98|216.57|214.57|0
1632463590000|2021-09-24 06:06:30|216.98|214.98|216.98|214.98|216.98|214.98|216.98|214.98|0
1632463610000|2021-09-24 06:06:50|217.18|215.18|217.18|215.18|217.18|215.18|217.18|215.18|0
1632463620000|2021-09-24 06:07:00|217.08|215.08|217.18|215.18|217.18|215.18|217.08|215.08|0
1632463630000|2021-09-24 06:07:10|217.39|215.39|217.39|215.39|217.39|215.39|217.39|215.39|0
1632463640000|2021-09-24 06:07:20|217.59|215.59|217.59|215.59|217.59|215.59|217.59|215.59|0
1632463660000|2021-09-24 06:07:40|217.8|215.8|217.8|215.8|217.8|215.8|217.59|215.59|0
1632463670000|2021-09-24 06:07:50|217.59|215.59|217.59|215.59|217.59|215.59|217.59|215.59|0
1632463690000|2021-09-24 06:08:10|217.28|215.28|217.39|215.39|217.39|215.39|217.28|215.28|0
1632463710000|2021-09-24 06:08:30|217.59|215.59|217.59|215.59|217.59|215.59|217.59|215.59|0
1632463730000|2021-09-24 06:08:50|217.39|215.39|217.39|215.39|217.39|215.39|217.39|215.39|0
1632463740000|2021-09-24 06:09:00|217.28|215.28|217.18|215.18|217.39|215.39|217.18|215.18|0
1632463760000|2021-09-24 06:09:20|217.07|215.07|217.18|215.18|217.18|215.18|217.07|215.07|0
1632463770000|2021-09-24 06:09:30|217.28|215.28|217.18|215.18|217.28|215.28|217.18|215.18|0
1632463780000|2021-09-24 06:09:40|217.07|215.07|216.97|214.97|217.07|215.07|216.97|214.97|0
1632463790000|2021-09-24 06:09:50|217.07|215.07|217.18|215.18|217.18|215.18|217.07|215.07|0
1632463820000|2021-09-24 06:10:20|216.97|214.97|216.97|214.97|216.97|214.97|216.97|214.97|0
1632463830000|2021-09-24 06:10:30|217.18|215.18|216.77|214.77|217.18|215.18|216.77|214.77|0
1632463840000|2021-09-24 06:10:40|216.97|214.97|216.87|214.87|216.97|214.97|216.87|214.87|0
1632463850000|2021-09-24 06:10:50|216.77|214.77|216.77|214.77|216.97|214.97|216.77|214.77|0
1632463860000|2021-09-24 06:11:00|216.87|214.87|216.77|214.77|216.87|214.87|216.77|214.77|0
1632463870000|2021-09-24 06:11:10|216.66|214.66|216.66|214.66|216.66|214.66|216.66|214.66|0
1632463880000|2021-09-24 06:11:20|216.77|214.77|216.77|214.77|216.77|214.77|216.77|214.77|0
1632463910000|2021-09-24 06:11:50|216.66|214.66|216.77|214.77|216.97|214.97|216.56|214.56|0
1632463920000|2021-09-24 06:12:00|216.87|214.87|216.87|214.87|216.87|214.87|216.87|214.87|0
1632463930000|2021-09-24 06:12:10|216.97|214.97|216.97|214.97|216.97|214.97|216.97|214.97|0
1632463940000|2021-09-24 06:12:20|216.87|214.87|216.97|214.97|216.97|214.97|216.87|214.87|0
1632463950000|2021-09-24 06:12:30|216.87|214.87|216.97|214.97|216.97|214.97|216.87|214.87|0
1632463980000|2021-09-24 06:13:00|216.77|214.77|217.38|215.38|217.38|215.38|216.77|214.77|0
1632463990000|2021-09-24 06:13:10|217.18|215.18|217.18|215.18|217.18|215.18|217.18|215.18|0
1632464010000|2021-09-24 06:13:30|216.97|214.97|216.97|214.97|217.07|215.07|216.97|214.97|0
1632464020000|2021-09-24 06:13:40|216.77|214.77|216.35|214.35|216.77|214.77|216.35|214.35|0
1632464030000|2021-09-24 06:13:50|216.56|214.56|216.56|214.56|216.56|214.56|216.56|214.56|0
1632464040000|2021-09-24 06:14:00|216.77|214.77|216.77|214.77|216.77|214.77|216.77|214.77|0
1632464050000|2021-09-24 06:14:10|217.18|215.18|217.18|215.18|217.18|215.18|217.18|215.18|0
1632464070000|2021-09-24 06:14:30|217.07|215.07|217.18|215.18|217.18|215.18|217.07|215.07|0
1632464090000|2021-09-24 06:14:50|216.97|214.97|217.18|215.18|217.18|215.18|216.97|214.97|0
1632464100000|2021-09-24 06:15:00|217.07|215.07|217.07|215.07|217.07|215.07|217.07|215.07|0
1632464110000|2021-09-24 06:15:10|217.18|215.18|216.97|214.97|217.18|215.18|216.97|214.97|0
1632464120000|2021-09-24 06:15:20|217.07|215.07|216.97|214.97|217.07|215.07|216.97|214.97|0
1632464130000|2021-09-24 06:15:30|217.07|215.07|216.76|214.76|217.07|215.07|216.76|214.76|0
1632464140000|2021-09-24 06:15:40|216.56|214.56|216.56|214.56|216.56|214.56|216.56|214.56|0
1632464150000|2021-09-24 06:15:50|216.45|214.45|216.15|214.15|216.45|214.45|216.15|214.15|0
1632464160000|2021-09-24 06:16:00|215.94|213.94|215.94|213.94|215.94|213.94|215.83|213.83|0
1632464170000|2021-09-24 06:16:10|215.83|213.83|215.94|213.94|215.94|213.94|215.74|213.74|0
1632464180000|2021-09-24 06:16:20|216.04|214.04|216.35|214.35|216.35|214.35|216.04|214.04|0
1632464190000|2021-09-24 06:16:30|216.15|214.15|216.15|214.15|216.15|214.15|216.15|214.15|0
1632464220000|2021-09-24 06:17:00|216.24|214.24|215.94|213.94|216.24|214.24|215.94|213.94|0
1632464230000|2021-09-24 06:17:10|216.15|214.15|216.24|214.24|216.35|214.35|216.15|214.15|0
1632464240000|2021-09-24 06:17:20|216.35|214.35|216.15|214.15|216.35|214.35|216.15|214.15|0
1632464260000|2021-09-24 06:17:40|216.14|214.14|216.14|214.14|216.14|214.14|216.14|214.14|0
1632464270000|2021-09-24 06:17:50|215.94|213.94|215.94|213.94|215.94|213.94|215.94|213.94|0
1632464280000|2021-09-24 06:18:00|216.14|214.14|216.35|214.35|216.35|214.35|216.14|214.14|0
1632464290000|2021-09-24 06:18:10|216.14|214.14|216.14|214.14|216.14|214.14|216.14|214.14|0
1632464310000|2021-09-24 06:18:30|215.94|213.94|216.04|214.04|216.04|214.04|215.94|213.94|0
1632464320000|2021-09-24 06:18:40|216.14|214.14|216.04|214.04|216.14|214.14|215.94|213.94|0
1632464330000|2021-09-24 06:18:50|215.94|213.94|215.94|213.94|215.94|213.94|215.94|213.94|0
1632464340000|2021-09-24 06:19:00|215.83|213.83|215.83|213.83|215.83|213.83|215.83|213.83|0
1632464350000|2021-09-24 06:19:10|215.94|213.94|216.14|214.14|216.14|214.14|215.94|213.94|0
1632464370000|2021-09-24 06:19:30|216.04|214.04|215.94|213.94|216.14|214.14|215.94|213.94|0
1632464390000|2021-09-24 06:19:50|215.83|213.83|215.94|213.94|215.94|213.94|215.73|213.73|0
1632464400000|2021-09-24 06:20:00|215.73|213.73|215.73|213.73|215.94|213.94|215.73|213.73|0
1632464420000|2021-09-24 06:20:20|215.32|213.32|215.12|213.12|215.32|213.32|215.12|213.12|0
1632464430000|2021-09-24 06:20:30|214.91|212.91|214.71|212.71|214.91|212.91|214.71|212.71|0
1632464470000|2021-09-24 06:21:10|214.91|212.91|214.91|212.91|214.91|212.91|214.91|212.91|0
1632464490000|2021-09-24 06:21:30|215.12|213.12|215.11|213.11|215.12|213.12|214.91|212.91|0
1632464510000|2021-09-24 06:21:50|215.32|213.32|215.32|213.32|215.32|213.32|215.32|213.32|0
1632464520000|2021-09-24 06:22:00|215.11|213.11|214.91|212.91|215.32|213.32|214.91|212.91|0
1632464530000|2021-09-24 06:22:10|215.01|213.01|215.11|213.11|215.11|213.11|215.01|213.01|0
1632464540000|2021-09-24 06:22:20|215.21|213.21|215.11|213.11|215.32|213.32|215.11|213.11|0
1632464550000|2021-09-24 06:22:30|214.91|212.91|214.91|212.91|215.11|213.11|214.91|212.91|0
1632464580000|2021-09-24 06:23:00|215.11|213.11|215.21|213.21|215.21|213.21|215.11|213.11|0
1632464590000|2021-09-24 06:23:10|215.32|213.32|215.32|213.32|215.32|213.32|215.32|213.32|0
1632464600000|2021-09-24 06:23:20|215.11|213.11|215.21|213.21|215.21|213.21|215.11|213.11|0
1632464610000|2021-09-24 06:23:30|215.32|213.32|215.32|213.32|215.32|213.32|215.11|213.11|0
1632464650000|2021-09-24 06:24:10|215.21|213.21|215.32|213.32|215.32|213.32|215.21|213.21|0
1632464660000|2021-09-24 06:24:20|215.11|213.11|214.91|212.91|215.11|213.11|214.91|212.91|0
1632464670000|2021-09-24 06:24:30|214.7|212.7|214.7|212.7|214.7|212.7|214.7|212.7|0
1632464690000|2021-09-24 06:24:50|214.5|212.5|214.5|212.5|214.5|212.5|214.5|212.5|0
1632464700000|2021-09-24 06:25:00|214.29|212.29|214.29|212.29|214.5|212.5|214.29|212.29|0
1632464710000|2021-09-24 06:25:10|214.39|212.39|214.29|212.29|214.39|212.39|214.29|212.29|0
1632464720000|2021-09-24 06:25:20|214.09|212.09|214.09|212.09|214.09|212.09|214.09|212.09|0
1632464730000|2021-09-24 06:25:30|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464740000|2021-09-24 06:25:40|214.09|212.09|214.09|212.09|214.09|212.09|214.09|212.09|0
1632464750000|2021-09-24 06:25:50|213.98|211.98|214.09|212.09|214.09|212.09|213.98|211.98|0
1632464760000|2021-09-24 06:26:00|214.29|212.29|214.5|212.5|214.5|212.5|214.29|212.29|0
1632464770000|2021-09-24 06:26:10|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464780000|2021-09-24 06:26:20|214.09|212.09|214.29|212.29|214.29|212.29|214.09|212.09|0
1632464790000|2021-09-24 06:26:30|214.5|212.5|214.29|212.29|214.5|212.5|214.29|212.29|0
1632464800000|2021-09-24 06:26:40|214.5|212.5|214.29|212.29|214.5|212.5|214.29|212.29|0
1632464820000|2021-09-24 06:27:00|214.49|212.49|214.49|212.49|214.49|212.49|214.49|212.49|0
1632464840000|2021-09-24 06:27:20|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464870000|2021-09-24 06:27:50|214.49|212.49|214.49|212.49|214.49|212.49|214.49|212.49|0
1632464880000|2021-09-24 06:28:00|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464890000|2021-09-24 06:28:10|214.08|212.08|214.18|212.18|214.29|212.29|214.08|212.08|0
1632464900000|2021-09-24 06:28:20|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464920000|2021-09-24 06:28:40|214.49|212.49|214.29|212.29|214.49|212.49|214.29|212.29|0
1632464950000|2021-09-24 06:29:10|214.39|212.39|214.49|212.49|214.49|212.49|214.39|212.39|0
1632464960000|2021-09-24 06:29:20|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632464990000|2021-09-24 06:29:50|214.49|212.49|214.49|212.49|214.49|212.49|214.29|212.29|0
1632465000000|2021-09-24 06:30:00|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632465010000|2021-09-24 06:30:10|214.49|212.49|214.29|212.29|214.49|212.49|214.29|212.29|0
1632465020000|2021-09-24 06:30:20|214.49|212.49|214.49|212.49|214.49|212.49|214.49|212.49|0
1632465030000|2021-09-24 06:30:30|214.7|212.7|214.7|212.7|214.7|212.7|214.7|212.7|0
1632465050000|2021-09-24 06:30:50|214.49|212.49|214.29|212.29|214.49|212.49|214.29|212.29|0
1632465080000|2021-09-24 06:31:20|214.49|212.49|214.29|212.29|214.49|212.49|214.29|212.29|0
1632465100000|2021-09-24 06:31:40|214.49|212.49|214.49|212.49|214.49|212.49|214.49|212.49|0
1632465110000|2021-09-24 06:31:50|214.29|212.29|214.29|212.29|214.29|212.29|214.29|212.29|0
1632465120000|2021-09-24 06:32:00|214.08|212.08|214.08|212.08|214.08|212.08|214.08|212.08|0
1632465130000|2021-09-24 06:32:10|213.88|211.88|213.88|211.88|213.88|211.88|213.88|211.88|0
1632465140000|2021-09-24 06:32:20|214.08|212.08|213.77|211.77|214.08|212.08|213.77|211.77|0
1632465150000|2021-09-24 06:32:30|213.67|211.67|213.67|211.67|213.67|211.67|213.67|211.67|0
1632465160000|2021-09-24 06:32:40|213.06|211.06|213.06|211.06|213.06|211.06|213.06|211.06|0
1632465170000|2021-09-24 06:32:50|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465190000|2021-09-24 06:33:10|213.06|211.06|212.95|210.95|213.06|211.06|212.95|210.95|0
1632465200000|2021-09-24 06:33:20|213.06|211.06|213.06|211.06|213.26|211.26|213.06|211.06|0
1632465210000|2021-09-24 06:33:30|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465220000|2021-09-24 06:33:40|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465230000|2021-09-24 06:33:50|213.36|211.36|213.46|211.46|213.46|211.46|213.36|211.36|0
1632465240000|2021-09-24 06:34:00|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465260000|2021-09-24 06:34:20|213.06|211.06|213.06|211.06|213.06|211.06|213.06|211.06|0
1632465290000|2021-09-24 06:34:50|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465300000|2021-09-24 06:35:00|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465310000|2021-09-24 06:35:10|213.05|211.05|213.26|211.26|213.26|211.26|213.05|211.05|0
1632465320000|2021-09-24 06:35:20|213.05|211.05|213.26|211.26|213.26|211.26|213.05|211.05|0
1632465330000|2021-09-24 06:35:30|213.36|211.36|213.26|211.26|213.36|211.36|213.26|211.26|0
1632465340000|2021-09-24 06:35:40|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465350000|2021-09-24 06:35:50|213.26|211.26|213.05|211.05|213.26|211.26|213.05|211.05|0
1632465390000|2021-09-24 06:36:30|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465400000|2021-09-24 06:36:40|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465410000|2021-09-24 06:36:50|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465420000|2021-09-24 06:37:00|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465430000|2021-09-24 06:37:10|213.26|211.26|213.05|211.05|213.26|211.26|213.05|211.05|0
1632465450000|2021-09-24 06:37:30|213.15|211.15|213.15|211.15|213.26|211.26|213.05|211.05|0
1632465460000|2021-09-24 06:37:40|213.26|211.26|213.05|211.05|213.26|211.26|213.05|211.05|0
1632465480000|2021-09-24 06:38:00|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465490000|2021-09-24 06:38:10|213.46|211.46|213.35|211.35|213.46|211.46|213.35|211.35|0
1632465500000|2021-09-24 06:38:20|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465540000|2021-09-24 06:39:00|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465550000|2021-09-24 06:39:10|213.35|211.35|213.46|211.46|213.46|211.46|213.26|211.26|0
1632465560000|2021-09-24 06:39:20|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632465570000|2021-09-24 06:39:30|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1632465580000|2021-09-24 06:39:40|213.35|211.35|213.25|211.25|213.35|211.35|213.25|211.25|0
1632465590000|2021-09-24 06:39:50|213.35|211.35|213.25|211.25|213.35|211.35|213.25|211.25|0
1632465610000|2021-09-24 06:40:10|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465620000|2021-09-24 06:40:20|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1632465630000|2021-09-24 06:40:30|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465640000|2021-09-24 06:40:40|213.25|211.25|213.46|211.46|213.46|211.46|213.25|211.25|0
1632465650000|2021-09-24 06:40:50|213.35|211.35|213.66|211.66|213.66|211.66|213.35|211.35|0
1632465660000|2021-09-24 06:41:00|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465670000|2021-09-24 06:41:10|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1632465680000|2021-09-24 06:41:20|213.46|211.46|213.25|211.25|213.46|211.46|213.25|211.25|0
1632465690000|2021-09-24 06:41:30|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465700000|2021-09-24 06:41:40|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1632465710000|2021-09-24 06:41:50|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632465720000|2021-09-24 06:42:00|213.25|211.25|213.05|211.05|213.25|211.25|213.05|211.05|0
1632465760000|2021-09-24 06:42:40|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1632465790000|2021-09-24 06:43:10|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1632465800000|2021-09-24 06:43:20|213.55|211.55|213.46|211.46|213.55|211.55|213.46|211.46|0
1632465820000|2021-09-24 06:43:40|213.66|211.66|213.66|211.66|213.66|211.66|213.66|211.66|0
1632465830000|2021-09-24 06:43:50|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632465840000|2021-09-24 06:44:00|214.07|212.07|214.07|212.07|214.07|212.07|214.07|212.07|0
1632465850000|2021-09-24 06:44:10|214.27|212.27|214.27|212.27|214.27|212.27|214.27|212.27|0
1632465860000|2021-09-24 06:44:20|214.07|212.07|214.07|212.07|214.07|212.07|214.07|212.07|0
1632465870000|2021-09-24 06:44:30|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632465880000|2021-09-24 06:44:40|213.96|211.96|214.07|212.07|214.07|212.07|213.96|211.96|0
1632465900000|2021-09-24 06:45:00|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632465940000|2021-09-24 06:45:40|213.76|211.76|213.76|211.76|213.76|211.76|213.76|211.76|0
1632465950000|2021-09-24 06:45:50|213.86|211.86|213.66|211.66|213.86|211.86|213.66|211.66|0
1632465960000|2021-09-24 06:46:00|213.45|211.45|213.66|211.66|213.66|211.66|213.45|211.45|0
1632465970000|2021-09-24 06:46:10|213.45|211.45|213.45|211.45|213.45|211.45|213.45|211.45|0
1632465990000|2021-09-24 06:46:30|213.66|211.66|213.66|211.66|213.66|211.66|213.66|211.66|0
1632466000000|2021-09-24 06:46:40|213.86|211.86|213.66|211.66|213.86|211.86|213.66|211.66|0
1632466040000|2021-09-24 06:47:20|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632466050000|2021-09-24 06:47:30|214.07|212.07|214.07|212.07|214.07|212.07|214.07|212.07|0
1632466060000|2021-09-24 06:47:40|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632466080000|2021-09-24 06:48:00|213.75|211.75|213.75|211.75|213.75|211.75|213.75|211.75|0
1632466090000|2021-09-24 06:48:10|213.86|211.86|213.86|211.86|213.86|211.86|213.86|211.86|0
1632466100000|2021-09-24 06:48:20|214.07|212.07|213.86|211.86|214.07|212.07|213.86|211.86|0
1632466110000|2021-09-24 06:48:30|213.96|211.96|213.96|211.96|213.96|211.96|213.96|211.96|0
1632466120000|2021-09-24 06:48:40|214.06|212.06|213.86|211.86|214.06|212.06|213.86|211.86|0
1632466130000|2021-09-24 06:48:50|213.96|211.96|213.86|211.86|213.96|211.96|213.86|211.86|0
1632466140000|2021-09-24 06:49:00|213.65|211.65|213.65|211.65|213.65|211.65|213.65|211.65|0
1632466180000|2021-09-24 06:49:40|213.75|211.75|213.65|211.65|213.75|211.75|213.65|211.65|0
1632466230000|2021-09-24 06:50:30|213.45|211.45|213.45|211.45|213.45|211.45|213.45|211.45|0
1632466240000|2021-09-24 06:50:40|213.55|211.55|213.55|211.55|213.55|211.55|213.55|211.55|0
1632466250000|2021-09-24 06:50:50|213.65|211.65|213.24|211.24|213.65|211.65|213.24|211.24|0
1632466270000|2021-09-24 06:51:10|213.04|211.04|213.04|211.04|213.04|211.04|213.04|211.04|0
1632466280000|2021-09-24 06:51:20|213.24|211.24|213.04|211.04|213.24|211.24|213.04|211.04|0
1632466290000|2021-09-24 06:51:30|213.24|211.24|213.24|211.24|213.24|211.24|213.24|211.24|0
1632466300000|2021-09-24 06:51:40|213.04|211.04|213.04|211.04|213.04|211.04|213.04|211.04|0
1632466330000|2021-09-24 06:52:10|213.24|211.24|213.24|211.24|213.24|211.24|213.24|211.24|0
1632466340000|2021-09-24 06:52:20|213.14|211.14|213.04|211.04|213.14|211.14|213.04|211.04|0
1632466350000|2021-09-24 06:52:30|212.93|210.93|212.93|210.93|212.93|210.93|212.93|210.93|0
1632466360000|2021-09-24 06:52:40|213.04|211.04|213.24|211.24|213.24|211.24|213.04|211.04|0
1632466370000|2021-09-24 06:52:50|213.04|211.04|212.93|210.93|213.04|211.04|212.93|210.93|0
1632466380000|2021-09-24 06:53:00|213.04|211.04|213.04|211.04|213.04|211.04|213.04|211.04|0
1632466410000|2021-09-24 06:53:30|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1632466430000|2021-09-24 06:53:50|212.93|210.93|213.04|211.04|213.04|211.04|212.93|210.93|0
1632466440000|2021-09-24 06:54:00|212.93|210.93|213.04|211.04|213.04|211.04|212.93|210.93|0
1632466450000|2021-09-24 06:54:10|212.93|210.93|213.04|211.04|213.04|211.04|212.93|210.93|0
1632466460000|2021-09-24 06:54:20|212.93|210.93|212.83|210.83|212.93|210.93|212.83|210.83|0
1632466470000|2021-09-24 06:54:30|212.63|210.63|212.63|210.63|212.63|210.63|212.63|210.63|0
1632466480000|2021-09-24 06:54:40|212.42|210.42|212.42|210.42|212.42|210.42|212.42|210.42|0
1632466490000|2021-09-24 06:54:50|212.22|210.22|212.22|210.22|212.42|210.42|212.22|210.22|0
1632466500000|2021-09-24 06:55:00|212.01|210.01|211.81|209.81|212.01|210.01|211.81|209.81|0
1632466510000|2021-09-24 06:55:10|212.01|210.01|211.81|209.81|212.01|210.01|211.81|209.81|0
1632466520000|2021-09-24 06:55:20|212.01|210.01|212.22|210.22|212.22|210.22|212.01|210.01|0
1632466530000|2021-09-24 06:55:30|212.01|210.01|212.01|210.01|212.01|210.01|212.01|210.01|0
1632466540000|2021-09-24 06:55:40|212.11|210.11|212.01|210.01|212.11|210.11|212.01|210.01|0
1632466560000|2021-09-24 06:56:00|212.22|210.22|212.22|210.22|212.22|210.22|212.22|210.22|0
1632466570000|2021-09-24 06:56:10|212.42|210.42|212.22|210.22|212.42|210.42|212.22|210.22|0
1632466590000|2021-09-24 06:56:30|212.01|210.01|211.81|209.81|212.01|210.01|211.81|209.81|0
1632466610000|2021-09-24 06:56:50|211.91|209.91|211.81|209.81|211.91|209.91|211.81|209.81|0
1632466620000|2021-09-24 06:57:00|211.6|209.6|211.6|209.6|211.6|209.6|211.6|209.6|0
1632466630000|2021-09-24 06:57:10|211.7|209.7|211.6|209.6|211.7|209.7|211.6|209.6|0
1632466640000|2021-09-24 06:57:20|211.4|209.4|211.2|209.2|211.4|209.4|211.2|209.2|0
1632466650000|2021-09-24 06:57:30|211.4|209.4|211.6|209.6|211.6|209.6|211.4|209.4|0
1632466660000|2021-09-24 06:57:40|211.4|209.4|211.6|209.6|211.6|209.6|211.4|209.4|0
1632466670000|2021-09-24 06:57:50|211.4|209.4|211.4|209.4|211.5|209.5|211.4|209.4|0
1632466680000|2021-09-24 06:58:00|211.6|209.6|211.5|209.5|211.6|209.6|211.5|209.5|0
1632466690000|2021-09-24 06:58:10|211.4|209.4|211.4|209.4|211.4|209.4|211.2|209.2|0
1632466730000|2021-09-24 06:58:50|211.29|209.29|211.4|209.4|211.4|209.4|211.29|209.29|0
1632466740000|2021-09-24 06:59:00|211.6|209.6|211.6|209.6|211.6|209.6|211.4|209.4|0
1632466750000|2021-09-24 06:59:10|211.4|209.4|211.2|209.2|211.4|209.4|211.2|209.2|0
1632466760000|2021-09-24 06:59:20|210.99|208.99|210.99|208.99|210.99|208.99|210.99|208.99|0
1632466770000|2021-09-24 06:59:30|210.79|208.79|210.68|208.68|210.79|208.79|210.68|208.68|0
1632466780000|2021-09-24 06:59:40|210.79|208.79|210.99|208.99|210.99|208.99|210.79|208.79|0
1632466790000|2021-09-24 06:59:50|211.4|209.4|211.7|209.7|211.7|209.7|211.4|209.4|0
1632466800000|2021-09-24 07:00:00|211.6|209.6|210.79|208.79|211.6|209.6|210.79|208.79|0
1632466810000|2021-09-24 07:00:10|210.48|208.48|210.79|208.79|210.79|208.79|210.48|208.48|0
1632466820000|2021-09-24 07:00:20|210.68|208.68|210.99|208.99|210.99|208.99|210.68|208.68|0
1632466830000|2021-09-24 07:00:30|210.79|208.79|210.99|208.99|211.19|209.19|210.79|208.79|0
1632466840000|2021-09-24 07:00:40|211.19|209.19|210.21|208.21|211.19|209.19|210.21|208.21|0
1632466850000|2021-09-24 07:00:50|211.55|209.55|212.16|210.16|212.16|210.16|211.55|209.55|0
1632466860000|2021-09-24 07:01:00|211.96|209.96|210.37|208.37|211.96|209.96|210.37|208.37|0
1632466870000|2021-09-24 07:01:10|210.16|208.16|210.57|208.57|210.57|208.57|210.16|208.16|0
1632466880000|2021-09-24 07:01:20|210.37|208.37|211.83|209.83|211.83|209.83|210.37|208.37|0
1632466890000|2021-09-24 07:01:30|211.62|209.62|211.62|209.62|211.62|209.62|211.52|209.52|0
1632466900000|2021-09-24 07:01:40|211.42|209.42|211.01|209.01|211.42|209.42|211.01|209.01|0
1632466910000|2021-09-24 07:01:50|210.81|208.81|211.22|209.22|211.22|209.22|210.81|208.81|0
1632466920000|2021-09-24 07:02:00|210.81|208.81|210.4|208.4|210.81|208.81|210.4|208.4|0
1632466930000|2021-09-24 07:02:10|210.61|208.61|210.61|208.61|210.61|208.61|210.61|208.61|0
1632466940000|2021-09-24 07:02:20|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1632466950000|2021-09-24 07:02:30|211.01|209.01|210.2|208.2|211.01|209.01|210.2|208.2|0
1632466960000|2021-09-24 07:02:40|209.8|207.8|209.8|207.8|210|208|209.8|207.8|0
1632466970000|2021-09-24 07:02:50|209.19|207.19|209.19|207.19|209.39|207.39|209.19|207.19|0
1632466980000|2021-09-24 07:03:00|208.79|206.79|209.08|207.08|209.19|207.19|208.79|206.79|0
1632466990000|2021-09-24 07:03:10|209.19|207.19|208.58|206.58|209.19|207.19|208.18|206.18|0
1632467000000|2021-09-24 07:03:20|208.38|206.38|208.38|206.38|208.58|206.58|208.38|206.38|0
1632467010000|2021-09-24 07:03:30|208.18|206.18|208.58|206.58|208.78|206.78|208.18|206.18|0
1632467020000|2021-09-24 07:03:40|208.78|206.78|208.78|206.78|208.78|206.78|208.78|206.78|0
1632467030000|2021-09-24 07:03:50|208.99|206.99|208.78|206.78|208.99|206.99|208.78|206.78|0
1632467040000|2021-09-24 07:04:00|208.58|206.58|208.38|206.38|208.58|206.58|208.38|206.38|0
1632467050000|2021-09-24 07:04:10|208.58|206.58|208.38|206.38|208.58|206.58|208.38|206.38|0
1632467060000|2021-09-24 07:04:20|208.28|206.28|208.18|206.18|208.28|206.28|207.98|205.98|0
1632467070000|2021-09-24 07:04:30|207.57|205.57|207.77|205.77|207.77|205.77|207.37|205.37|0
1632467080000|2021-09-24 07:04:40|207.98|205.98|207.77|205.77|207.98|205.98|207.57|205.57|0
1632467090000|2021-09-24 07:04:50|207.57|205.57|207.57|205.57|207.77|205.77|207.57|205.57|0
1632467100000|2021-09-24 07:05:00|207.78|206.18|207.57|205.97|207.78|206.18|207.57|205.97|0
1632467110000|2021-09-24 07:05:10|207.78|206.18|207.78|206.18|207.78|206.18|207.57|205.97|0
1632467120000|2021-09-24 07:05:20|207.57|205.97|207.17|205.57|207.78|206.18|207.17|205.57|0
1632467130000|2021-09-24 07:05:30|207.57|205.97|206.77|205.17|207.57|205.97|206.77|205.17|0
1632467140000|2021-09-24 07:05:40|206.57|204.97|206.16|204.56|206.57|204.97|206.16|204.56|0
1632467150000|2021-09-24 07:05:50|206.37|204.77|206.06|204.46|206.37|204.77|205.96|204.36|0
1632467160000|2021-09-24 07:06:00|205.96|204.36|206.06|204.46|206.06|204.46|205.76|204.16|0
1632467170000|2021-09-24 07:06:10|205.66|204.06|206.06|204.46|206.26|204.66|205.66|204.06|0
1632467180000|2021-09-24 07:06:20|206.26|204.66|205.86|204.26|206.26|204.66|205.86|204.26|0
1632467190000|2021-09-24 07:06:30|206.06|204.46|205.86|204.26|206.06|204.46|205.86|204.26|0
1632467200000|2021-09-24 07:06:40|205.95|204.35|205.95|204.35|205.95|204.35|205.95|204.35|0
1632467210000|2021-09-24 07:06:50|206.46|204.86|206.56|204.96|206.66|205.06|206.46|204.86|0
1632467220000|2021-09-24 07:07:00|206.66|205.06|206.26|204.66|206.66|205.06|206.26|204.66|0
1632467230000|2021-09-24 07:07:10|206.46|204.86|206.66|205.06|206.66|205.06|206.46|204.86|0
1632467240000|2021-09-24 07:07:20|206.86|205.26|207.06|205.46|207.06|205.46|206.86|205.26|0
1632467250000|2021-09-24 07:07:30|207.26|205.66|206.66|205.06|207.26|205.66|206.66|205.06|0
1632467260000|2021-09-24 07:07:40|206.46|204.86|206.35|204.75|206.46|204.86|206.35|204.75|0
1632467270000|2021-09-24 07:07:50|206.46|204.86|206.46|204.86|206.55|204.95|206.46|204.86|0
1632467280000|2021-09-24 07:08:00|206.66|205.06|206.26|204.66|206.66|205.06|206.26|204.66|0
1632467290000|2021-09-24 07:08:10|206.46|204.86|206.46|204.86|206.46|204.86|206.35|204.75|0
1632467300000|2021-09-24 07:08:20|206.55|204.95|207.06|205.46|207.06|205.46|206.55|204.95|0
1632467310000|2021-09-24 07:08:30|207.26|205.66|207.66|206.06|207.66|206.06|207.26|205.66|0
1632467320000|2021-09-24 07:08:40|207.46|205.86|208.07|206.47|208.07|206.47|207.46|205.86|0
1632467330000|2021-09-24 07:08:50|207.86|206.26|207.86|206.26|208.07|206.47|207.86|206.26|0
1632467340000|2021-09-24 07:09:00|208.07|206.47|208.27|206.67|208.27|206.67|207.66|206.06|0
1632467350000|2021-09-24 07:09:10|208.07|206.47|208.16|206.56|208.27|206.67|208.07|206.47|0
1632467360000|2021-09-24 07:09:20|208.07|206.47|208.27|206.67|208.36|206.76|208.07|206.47|0
1632467370000|2021-09-24 07:09:30|208.47|206.87|208.47|206.87|208.47|206.87|208.47|206.87|0
1632467380000|2021-09-24 07:09:40|208.57|206.97|208.67|207.07|208.67|207.07|208.47|206.87|0
1632467390000|2021-09-24 07:09:50|208.87|207.27|208.56|206.96|208.87|207.27|208.56|206.96|0
1632467400000|2021-09-24 07:10:00|208.87|207.27|208.27|206.67|208.87|207.27|208.27|206.67|0
1632467410000|2021-09-24 07:10:10|208.67|207.07|208.06|206.46|208.67|207.07|208.06|206.46|0
1632467420000|2021-09-24 07:10:20|208.27|206.67|207.86|206.26|208.36|206.76|207.86|206.26|0
1632467430000|2021-09-24 07:10:30|207.66|206.06|208.27|206.67|208.27|206.67|207.66|206.06|0
1632467440000|2021-09-24 07:10:40|208.47|206.87|208.06|206.46|208.47|206.87|208.06|206.46|0
1632467450000|2021-09-24 07:10:50|208.27|206.67|208.27|206.67|208.27|206.67|207.86|206.26|0
1632467460000|2021-09-24 07:11:00|208.06|206.46|208.06|206.46|208.27|206.67|208.06|206.46|0
1632467470000|2021-09-24 07:11:10|207.86|206.26|208.27|206.67|208.27|206.67|207.86|206.26|0
1632467480000|2021-09-24 07:11:20|208.47|206.87|208.47|206.87|208.47|206.87|208.47|206.87|0
1632467490000|2021-09-24 07:11:30|208.56|206.96|208.87|207.27|208.87|207.27|208.56|206.96|0
1632467500000|2021-09-24 07:11:40|209.07|207.47|208.76|207.16|209.07|207.47|208.67|207.07|0
1632467510000|2021-09-24 07:11:50|208.87|207.27|208.26|206.66|208.87|207.27|208.26|206.66|0
1632467520000|2021-09-24 07:12:00|208.47|206.87|208.26|206.66|208.47|206.87|208.06|206.46|0
1632467530000|2021-09-24 07:12:10|208.16|206.56|208.06|206.46|208.26|206.66|208.06|206.46|0
1632467540000|2021-09-24 07:12:20|208.36|206.76|208.26|206.66|208.36|206.76|208.26|206.66|0
1632467550000|2021-09-24 07:12:30|208.06|206.46|208.26|206.66|208.26|206.66|208.06|206.46|0
1632467560000|2021-09-24 07:12:40|208.47|206.87|208.56|206.96|208.67|207.07|208.47|206.87|0
1632467570000|2021-09-24 07:12:50|208.47|206.87|208.26|206.66|208.47|206.87|208.26|206.66|0
1632467580000|2021-09-24 07:13:00|208.06|206.46|208.26|206.66|208.26|206.66|208.06|206.46|0
1632467590000|2021-09-24 07:13:10|208.46|206.86|208.46|206.86|208.46|206.86|208.26|206.66|0
1632467600000|2021-09-24 07:13:20|208.67|207.07|208.56|206.96|208.67|207.07|208.46|206.86|0
1632467610000|2021-09-24 07:13:30|208.76|207.16|208.67|207.07|208.76|207.16|208.67|207.07|0
1632467620000|2021-09-24 07:13:40|208.46|206.86|208.67|207.07|208.67|207.07|208.46|206.86|0
1632467630000|2021-09-24 07:13:50|209.07|207.47|209.27|207.67|209.27|207.67|209.07|207.47|0
1632467640000|2021-09-24 07:14:00|209.47|207.87|209.67|208.07|209.67|208.07|209.47|207.87|0
1632467650000|2021-09-24 07:14:10|209.77|208.17|210.08|208.48|210.08|208.48|209.77|208.17|0
1632467660000|2021-09-24 07:14:20|209.88|208.28|210.28|208.68|210.28|208.68|209.88|208.28|0
1632467670000|2021-09-24 07:14:30|210.08|208.48|209.88|208.28|210.08|208.48|209.88|208.28|0
1632467680000|2021-09-24 07:14:40|210.08|208.48|210.78|209.18|210.78|209.18|210.08|208.48|0
1632467690000|2021-09-24 07:14:50|211.09|209.49|210.68|209.08|211.09|209.49|210.68|209.08|0
1632467700000|2021-09-24 07:15:00|210.89|209.29|209.67|208.07|210.89|209.29|209.67|208.07|0
1632467710000|2021-09-24 07:15:10|209.88|208.28|209.88|208.28|209.88|208.28|209.88|208.28|0
1632467720000|2021-09-24 07:15:20|210.08|208.48|210.38|208.78|210.38|208.78|210.08|208.48|0
1632467730000|2021-09-24 07:15:30|210.48|208.88|210.89|209.29|210.89|209.29|210.48|208.88|0
1632467740000|2021-09-24 07:15:40|211.09|209.49|210.48|208.88|211.09|209.49|210.48|208.88|0
1632467750000|2021-09-24 07:15:50|210.28|208.68|210.48|208.88|210.48|208.88|210.28|208.68|0
1632467760000|2021-09-24 07:16:00|210.28|208.68|210.28|208.68|210.28|208.68|210.28|208.68|0
1632467770000|2021-09-24 07:16:10|210.48|208.88|210.28|208.68|210.48|208.88|210.28|208.68|0
1632467780000|2021-09-24 07:16:20|210.08|208.48|210.08|208.48|210.08|208.48|210.08|208.48|0
1632467800000|2021-09-24 07:16:40|209.87|208.27|209.87|208.27|209.87|208.27|209.87|208.27|0
1632467810000|2021-09-24 07:16:50|210.08|208.48|210.28|208.68|210.28|208.68|210.08|208.48|0
1632467820000|2021-09-24 07:17:00|210.08|208.48|209.87|208.27|210.08|208.48|209.87|208.27|0
1632467830000|2021-09-24 07:17:10|209.77|208.17|209.87|208.27|209.87|208.27|209.67|208.07|0
1632467850000|2021-09-24 07:17:30|209.67|208.07|210.08|208.48|210.08|208.48|209.67|208.07|0
1632467860000|2021-09-24 07:17:40|210.17|208.57|210.17|208.57|210.17|208.57|210.17|208.57|0
1632467870000|2021-09-24 07:17:50|209.87|208.27|210.28|208.68|210.28|208.68|209.87|208.27|0
1632467890000|2021-09-24 07:18:10|210.48|208.88|210.68|209.08|210.68|209.08|210.48|208.88|0
1632467900000|2021-09-24 07:18:20|210.88|209.28|210.88|209.28|210.88|209.28|210.88|209.28|0
1632467910000|2021-09-24 07:18:30|210.68|209.08|210.68|209.08|210.68|209.08|210.68|209.08|0
1632467920000|2021-09-24 07:18:40|210.88|209.28|211.29|209.69|211.49|209.89|210.88|209.28|0
1632467930000|2021-09-24 07:18:50|211.39|209.79|211.69|210.09|211.69|210.09|211.39|209.79|0
1632467940000|2021-09-24 07:19:00|211.9|210.3|211.69|210.09|211.9|210.3|211.69|210.09|0
1632467950000|2021-09-24 07:19:10|211.79|210.19|212.1|210.5|212.1|210.5|211.79|210.19|0
1632467960000|2021-09-24 07:19:20|211.9|210.3|211.69|210.09|211.9|210.3|211.69|210.09|0
1632467970000|2021-09-24 07:19:30|211.9|210.3|212.1|210.5|212.1|210.5|211.69|210.09|0
1632467980000|2021-09-24 07:19:40|211.9|210.3|211.9|210.3|211.9|210.3|211.9|210.3|0
1632467990000|2021-09-24 07:19:50|212.1|210.5|212.1|210.5|212.1|210.5|212.1|210.5|0
1632468000000|2021-09-24 07:20:00|211.9|210.3|211.69|210.09|211.9|210.3|211.69|210.09|0
1632468010000|2021-09-24 07:20:10|211.49|209.89|211.49|209.89|211.49|209.89|211.38|209.78|0
1632468020000|2021-09-24 07:20:20|211.9|210.3|211.69|210.09|211.9|210.3|211.69|210.09|0
1632468030000|2021-09-24 07:20:30|211.49|209.89|211.49|209.89|211.49|209.89|211.49|209.89|0
1632468040000|2021-09-24 07:20:40|211.69|210.09|211.89|210.29|211.89|210.29|211.69|210.09|0
1632468050000|2021-09-24 07:20:50|211.79|210.19|211.49|209.89|211.79|210.19|211.49|209.89|0
1632468060000|2021-09-24 07:21:00|211.29|209.69|210.88|209.28|211.29|209.69|210.68|209.08|0
1632468070000|2021-09-24 07:21:10|210.78|209.18|210.68|209.08|210.78|209.18|210.68|209.08|0
1632468090000|2021-09-24 07:21:30|210.78|209.18|210.88|209.28|211.08|209.48|210.78|209.18|0
1632468100000|2021-09-24 07:21:40|211.08|209.48|211.29|209.69|211.29|209.69|211.08|209.48|0
1632468110000|2021-09-24 07:21:50|211.08|209.48|211.08|209.48|211.08|209.48|210.88|209.28|0
1632468120000|2021-09-24 07:22:00|210.98|209.38|211.08|209.48|211.08|209.48|210.98|209.38|0
1632468130000|2021-09-24 07:22:10|210.88|209.28|211.08|209.48|211.08|209.48|210.68|209.08|0
1632468140000|2021-09-24 07:22:20|210.88|209.28|210.98|209.38|211.08|209.48|210.88|209.28|0
1632468150000|2021-09-24 07:22:30|210.88|209.28|210.47|208.87|210.88|209.28|210.47|208.87|0
1632468160000|2021-09-24 07:22:40|210.37|208.77|210.17|208.57|210.37|208.77|210.17|208.57|0
1632468170000|2021-09-24 07:22:50|209.87|208.27|209.87|208.27|209.87|208.27|209.87|208.27|0
1632468180000|2021-09-24 07:23:00|209.67|208.07|208.86|207.26|209.67|208.07|208.86|207.26|0
1632468190000|2021-09-24 07:23:10|209.06|207.46|209.06|207.46|209.26|207.66|209.06|207.46|0
1632468200000|2021-09-24 07:23:20|209.16|207.56|209.16|207.56|209.16|207.56|209.16|207.56|0
1632468210000|2021-09-24 07:23:30|209.06|207.46|208.95|207.35|209.06|207.46|208.86|207.26|0
1632468220000|2021-09-24 07:23:40|208.86|207.26|208.25|206.65|208.86|207.26|208.25|206.65|0
1632468230000|2021-09-24 07:23:50|208.45|206.85|208.45|206.85|208.45|206.85|208.25|206.65|0
1632468240000|2021-09-24 07:24:00|208.05|206.45|207.85|206.25|208.25|206.65|207.85|206.25|0
1632468250000|2021-09-24 07:24:10|208.05|206.45|208.05|206.45|208.05|206.45|207.85|206.25|0
1632468260000|2021-09-24 07:24:20|207.85|206.25|207.65|206.05|207.85|206.25|207.65|206.05|0
1632468270000|2021-09-24 07:24:30|207.45|205.85|207.34|205.74|207.45|205.85|207.25|205.65|0
1632468280000|2021-09-24 07:24:40|207.45|205.85|207.04|205.44|207.45|205.85|207.04|205.44|0
1632468290000|2021-09-24 07:24:50|206.84|205.24|207.04|205.44|207.04|205.44|206.84|205.24|0
1632468300000|2021-09-24 07:25:00|207.45|205.85|207.04|205.44|207.45|205.85|207.04|205.44|0
1632468310000|2021-09-24 07:25:10|206.64|205.04|206.64|205.04|206.84|205.24|206.64|205.04|0
1632468320000|2021-09-24 07:25:20|206.44|204.84|206.44|204.84|206.44|204.84|206.44|204.84|0
1632468330000|2021-09-24 07:25:30|206.34|204.74|206.04|204.44|206.34|204.74|206.04|204.44|0
1632468340000|2021-09-24 07:25:40|205.24|203.64|205.84|204.24|205.84|204.24|205.24|203.64|0
1632468350000|2021-09-24 07:25:50|205.64|204.04|205.64|204.04|205.64|204.04|205.44|203.84|0
1632468360000|2021-09-24 07:26:00|205.53|203.93|205.64|204.04|205.84|204.24|205.44|203.84|0
1632468370000|2021-09-24 07:26:10|205.73|204.13|206.04|204.44|206.04|204.44|205.73|204.13|0
1632468380000|2021-09-24 07:26:20|205.84|204.24|206.04|204.44|206.04|204.44|205.84|204.24|0
1632468390000|2021-09-24 07:26:30|206.13|204.53|206.24|204.64|206.24|204.64|206.13|204.53|0
1632468400000|2021-09-24 07:26:40|206.04|204.44|206.24|204.64|206.24|204.64|206.04|204.44|0
1632468410000|2021-09-24 07:26:50|206.44|204.84|206.84|205.24|206.84|205.24|206.44|204.84|0
1632468420000|2021-09-24 07:27:00|206.94|205.34|207.04|205.44|207.04|205.44|206.94|205.34|0
1632468430000|2021-09-24 07:27:10|207.24|205.64|207.65|206.05|207.65|206.05|207.24|205.64|0
1632468440000|2021-09-24 07:27:20|207.85|206.25|207.94|206.34|208.05|206.45|207.44|205.84|0
1632468450000|2021-09-24 07:27:30|208.05|206.45|207.85|206.25|208.05|206.45|207.85|206.25|0
1632468460000|2021-09-24 07:27:40|207.64|206.04|207.64|206.04|207.64|206.04|207.64|206.04|0
1632468470000|2021-09-24 07:27:50|207.85|206.25|208.45|206.85|208.85|207.25|207.85|206.25|0
1632468480000|2021-09-24 07:28:00|208.25|206.65|208.05|206.45|208.25|206.65|207.94|206.34|0
1632468490000|2021-09-24 07:28:10|207.64|206.04|207.85|206.25|207.85|206.25|207.64|206.04|0
1632468500000|2021-09-24 07:28:20|207.74|206.14|208.25|206.65|208.25|206.65|207.64|206.04|0
1632468510000|2021-09-24 07:28:30|208.45|206.85|208.25|206.65|208.45|206.85|208.05|206.45|0
1632468520000|2021-09-24 07:28:40|208.34|206.74|208.14|206.54|208.34|206.74|208.14|206.54|0
1632468530000|2021-09-24 07:28:50|208.05|206.45|208.05|206.45|208.05|206.45|208.05|206.45|0
1632468540000|2021-09-24 07:29:00|207.84|206.24|208.45|206.85|208.45|206.85|207.84|206.24|0
1632468550000|2021-09-24 07:29:10|208.25|206.65|208.05|206.45|208.25|206.65|207.94|206.34|0
1632468560000|2021-09-24 07:29:20|207.84|206.24|208.05|206.45|208.05|206.45|207.84|206.24|0
1632468570000|2021-09-24 07:29:30|207.94|206.34|207.84|206.24|208.05|206.45|207.84|206.24|0
1632468580000|2021-09-24 07:29:40|208.05|206.45|207.84|206.24|208.05|206.45|207.84|206.24|0
1632468590000|2021-09-24 07:29:50|207.64|206.04|207.44|205.84|207.64|206.04|207.44|205.84|0
1632468600000|2021-09-24 07:30:00|207.24|205.64|206.44|204.84|207.24|205.64|206.44|204.84|0
1632468610000|2021-09-24 07:30:10|206.24|204.64|206.44|204.84|206.44|204.84|206.24|204.64|0
1632468620000|2021-09-24 07:30:20|206.24|204.64|206.23|204.63|206.24|204.64|206.23|204.63|0
1632468630000|2021-09-24 07:30:30|206.03|204.43|205.83|204.23|206.23|204.63|205.83|204.23|0
1632468640000|2021-09-24 07:30:40|205.63|204.03|206.03|204.43|206.03|204.43|205.63|204.03|0
1632468650000|2021-09-24 07:30:50|206.23|204.63|206.03|204.43|206.23|204.63|206.03|204.43|0
1632468660000|2021-09-24 07:31:00|205.53|203.93|205.33|203.73|205.53|203.93|205.33|203.73|0
1632468670000|2021-09-24 07:31:10|205.03|203.43|204.83|203.23|205.03|203.43|204.63|203.03|0
1632468680000|2021-09-24 07:31:20|204.63|203.03|204.83|203.23|204.83|203.23|204.63|203.03|0
1632468690000|2021-09-24 07:31:30|204.63|203.03|203.83|202.23|204.63|203.03|203.83|202.23|0
1632468700000|2021-09-24 07:31:40|203.43|201.83|203.43|201.83|203.63|202.03|203.23|201.63|0
1632468710000|2021-09-24 07:31:50|203.63|202.03|203.83|202.23|203.83|202.23|203.43|201.83|0
1632468720000|2021-09-24 07:32:00|203.93|202.33|204.23|202.63|204.23|202.63|203.73|202.13|0
1632468730000|2021-09-24 07:32:10|202.63|201.03|206.82|205.22|207.34|205.74|202.63|201.03|0
1632468740000|2021-09-24 07:32:20|207.22|205.62|207.61|206.01|207.61|206.01|207.22|205.62|0
1632468750000|2021-09-24 07:32:30|206.41|204.81|206.81|205.21|207.01|205.41|206.41|204.81|0
1632468760000|2021-09-24 07:32:40|206.41|204.81|206.21|204.61|206.41|204.81|206.21|204.61|0
1632468770000|2021-09-24 07:32:50|205.9|204.3|206.41|204.81|206.41|204.81|205.9|204.3|0
1632468780000|2021-09-24 07:33:00|206.01|204.41|206.41|204.81|206.41|204.81|206.01|204.41|0
1632468790000|2021-09-24 07:33:10|206.61|205.01|206.61|205.01|206.61|205.01|206.41|204.81|0
1632468800000|2021-09-24 07:33:20|206.41|204.81|206.01|204.41|206.41|204.81|206.01|204.41|0
1632468810000|2021-09-24 07:33:30|205.81|204.21|205.61|204.01|205.81|204.21|205.61|204.01|0
1632468820000|2021-09-24 07:33:40|205.41|203.81|205.81|204.21|205.81|204.21|205.41|203.81|0
1632468830000|2021-09-24 07:33:50|206.01|204.41|206.01|204.41|206.21|204.61|206.01|204.41|0
1632468840000|2021-09-24 07:34:00|205.81|204.21|206.01|204.41|206.21|204.61|205.81|204.21|0
1632468860000|2021-09-24 07:34:20|206.21|204.61|205.01|203.41|206.21|204.61|205.01|203.41|0
1632468870000|2021-09-24 07:34:30|204.41|202.81|204.41|202.81|204.41|202.81|204.01|202.41|0
1632468880000|2021-09-24 07:34:40|204.81|203.21|205.81|204.21|205.81|204.21|204.81|203.21|0
1632468890000|2021-09-24 07:34:50|205.9|204.3|205.21|203.61|205.9|204.3|205.21|203.61|0
1632468900000|2021-09-24 07:35:00|205.1|203.5|205.61|204.01|205.61|204.01|205.1|203.5|0
1632468910000|2021-09-24 07:35:10|205.81|204.21|206.01|204.41|206.01|204.41|205.81|204.21|0
1632468920000|2021-09-24 07:35:20|205.61|204.01|205.61|204.01|205.81|204.21|205.61|204.01|0
1632468930000|2021-09-24 07:35:30|205.7|204.1|206|204.4|206|204.4|205.7|204.1|0
1632468940000|2021-09-24 07:35:40|206.2|204.6|206.4|204.8|206.4|204.8|206.2|204.6|0
1632468950000|2021-09-24 07:35:50|206.6|205|206.4|204.8|206.6|205|206.4|204.8|0
1632468960000|2021-09-24 07:36:00|206.3|204.7|205.61|204.01|206.3|204.7|205.61|204.01|0
1632468970000|2021-09-24 07:36:10|205.21|203.61|205.41|203.81|205.41|203.81|205.21|203.61|0
1632468980000|2021-09-24 07:36:20|205.6|204|205.8|204.2|205.8|204.2|205.6|204|0
1632468990000|2021-09-24 07:36:30|206|204.4|206.2|204.6|206.2|204.6|206|204.4|0
1632469000000|2021-09-24 07:36:40|206|204.4|206.1|204.5|206.1|204.5|206|204.4|0
1632469010000|2021-09-24 07:36:50|206.2|204.6|206.4|204.8|206.4|204.8|206.2|204.6|0
1632469020000|2021-09-24 07:37:00|206.2|204.6|206.8|205.2|206.8|205.2|206.2|204.6|0
1632469030000|2021-09-24 07:37:10|206.6|205|206.9|205.3|206.9|205.3|206.6|205|0
1632469040000|2021-09-24 07:37:20|206.8|205.2|207.2|205.6|207.2|205.6|206.8|205.2|0
1632469050000|2021-09-24 07:37:30|207|205.4|207|205.4|207|205.4|207|205.4|0
1632469060000|2021-09-24 07:37:40|207.4|205.8|207.1|205.5|207.4|205.8|207|205.4|0
1632469070000|2021-09-24 07:37:50|207.3|205.7|207.4|205.8|207.4|205.8|207.3|205.7|0
1632469090000|2021-09-24 07:38:10|207.8|206.2|208|206.4|208|206.4|207.8|206.2|0
1632469100000|2021-09-24 07:38:20|207.8|206.2|207.8|206.2|208|206.4|207.8|206.2|0
1632469110000|2021-09-24 07:38:30|207.6|206|207.4|205.8|207.8|206.2|207.4|205.8|0
1632469120000|2021-09-24 07:38:40|207.2|205.6|207.1|205.5|207.2|205.6|207|205.4|0
1632469130000|2021-09-24 07:38:50|207.2|205.6|207.2|205.6|207.2|205.6|207|205.4|0
1632469140000|2021-09-24 07:39:00|207|205.4|206.9|205.3|207|205.4|206.8|205.2|0
1632469150000|2021-09-24 07:39:10|206.8|205.2|206.4|204.8|206.9|205.3|206.4|204.8|0
1632469160000|2021-09-24 07:39:20|206.6|205|206.4|204.8|206.6|205|206.2|204.6|0
1632469170000|2021-09-24 07:39:30|206.6|205|206.6|205|206.6|205|206.5|204.9|0
1632469180000|2021-09-24 07:39:40|206.4|204.8|206.4|204.8|206.4|204.8|206.4|204.8|0
1632469200000|2021-09-24 07:40:00|206.2|204.6|205.4|203.8|206.2|204.6|205.4|203.8|0
1632469210000|2021-09-24 07:40:10|205|203.4|205.6|204|205.6|204|205|203.4|0
1632469220000|2021-09-24 07:40:20|205.7|204.1|206.2|204.6|206.2|204.6|205.7|204.1|0
1632469230000|2021-09-24 07:40:30|206.4|204.8|206.4|204.8|206.4|204.8|206.4|204.8|0
1632469240000|2021-09-24 07:40:40|206.2|204.6|205.9|204.3|206.2|204.6|205.9|204.3|0
1632469250000|2021-09-24 07:40:50|206|204.4|205.6|204|206|204.4|205.6|204|0
1632469260000|2021-09-24 07:41:00|205.4|203.8|205.4|203.8|205.5|203.9|205.4|203.8|0
1632469270000|2021-09-24 07:41:10|205.6|204|206|204.4|206|204.4|205.6|204|0
1632469280000|2021-09-24 07:41:20|206.2|204.6|206.29|204.69|206.29|204.69|206.2|204.6|0
1632469290000|2021-09-24 07:41:30|206.4|204.8|206.2|204.6|206.4|204.8|206.2|204.6|0
1632469300000|2021-09-24 07:41:40|206|204.4|206.2|204.6|206.4|204.8|206|204.4|0
1632469310000|2021-09-24 07:41:50|206.4|204.8|206.49|204.89|206.6|205|206.4|204.8|0
1632469320000|2021-09-24 07:42:00|206.6|205|206.6|205|206.6|205|206.6|205|0
1632469330000|2021-09-24 07:42:10|206.4|204.8|206.6|205|206.6|205|206.4|204.8|0
1632469340000|2021-09-24 07:42:20|206.4|204.8|206.4|204.8|206.4|204.8|206.2|204.6|0
1632469350000|2021-09-24 07:42:30|206.29|204.69|206.4|204.8|206.4|204.8|206.29|204.69|0
1632469360000|2021-09-24 07:42:40|206.6|205|206.6|205|206.6|205|206.6|205|0
1632469370000|2021-09-24 07:42:50|206.4|204.8|206.8|205.2|206.8|205.2|206.4|204.8|0
1632469380000|2021-09-24 07:43:00|206.6|205|207.4|205.8|207.4|205.8|206.6|205|0
1632469390000|2021-09-24 07:43:10|207.6|206|207.2|205.6|207.6|206|207.2|205.6|0
1632469400000|2021-09-24 07:43:20|207|205.4|207|205.4|207.2|205.6|207|205.4|0
1632469410000|2021-09-24 07:43:30|206.6|205|206.69|205.09|206.69|205.09|206.6|205|0
1632469420000|2021-09-24 07:43:40|206.8|205.2|206.6|205|206.8|205.2|206.6|205|0
1632469430000|2021-09-24 07:43:50|206.4|204.8|206.49|204.89|206.49|204.89|206.4|204.8|0
1632469440000|2021-09-24 07:44:00|206.4|204.8|206.6|205|206.6|205|206.4|204.8|0
1632469450000|2021-09-24 07:44:10|206.8|205.2|207.2|205.6|207.2|205.6|206.8|205.2|0
1632469460000|2021-09-24 07:44:20|207.4|205.8|207.6|206|207.6|206|207.4|205.8|0
1632469470000|2021-09-24 07:44:30|207.4|205.8|207.49|205.89|207.49|205.89|207.4|205.8|0
1632469480000|2021-09-24 07:44:40|207.4|205.8|207.6|206|207.6|206|207.39|205.79|0
1632469490000|2021-09-24 07:44:50|207.39|205.79|207.39|205.79|207.6|206|207.39|205.79|0
1632469500000|2021-09-24 07:45:00|207.29|205.69|207.39|205.79|207.39|205.79|207.29|205.69|0
1632469510000|2021-09-24 07:45:10|207.59|205.99|208|206.4|208|206.4|207.59|205.99|0
1632469520000|2021-09-24 07:45:20|208.2|206.6|207.79|206.19|208.2|206.6|207.79|206.19|0
1632469530000|2021-09-24 07:45:30|207.69|206.09|207.79|206.19|207.79|206.19|207.69|206.09|0
1632469540000|2021-09-24 07:45:40|207.39|205.79|207.59|205.99|207.59|205.99|207.39|205.79|0
1632469550000|2021-09-24 07:45:50|207.79|206.19|207.79|206.19|207.79|206.19|207.79|206.19|0
1632469560000|2021-09-24 07:46:00|207.59|205.99|207.99|206.39|207.99|206.39|207.59|205.99|0
1632469570000|2021-09-24 07:46:10|207.59|205.99|207.89|206.29|207.89|206.29|207.59|205.99|0
1632469580000|2021-09-24 07:46:20|207.79|206.19|207.39|205.79|207.79|206.19|207.39|205.79|0
1632469590000|2021-09-24 07:46:30|207.29|205.69|207.59|205.99|207.59|205.99|207.29|205.69|0
1632469600000|2021-09-24 07:46:40|207.49|205.89|207.59|205.99|207.59|205.99|207.49|205.89|0
1632469610000|2021-09-24 07:46:50|207.69|206.09|207.59|205.99|207.69|206.09|207.59|205.99|0
1632469620000|2021-09-24 07:47:00|207.39|205.79|207.19|205.59|207.39|205.79|207.19|205.59|0
1632469630000|2021-09-24 07:47:10|207.59|205.99|207.39|205.79|207.59|205.99|207.39|205.79|0
1632469640000|2021-09-24 07:47:20|207.19|205.59|206.89|205.29|207.19|205.59|206.79|205.19|0
1632469650000|2021-09-24 07:47:30|206.79|205.19|206.49|204.89|206.79|205.19|206.49|204.89|0
1632469660000|2021-09-24 07:47:40|206.39|204.79|206.29|204.69|206.39|204.79|206.29|204.69|0
1632469670000|2021-09-24 07:47:50|206.39|204.79|206.59|204.99|206.59|204.99|206.39|204.79|0
1632469680000|2021-09-24 07:48:00|206.39|204.79|206.39|204.79|206.39|204.79|206.19|204.59|0
1632469690000|2021-09-24 07:48:10|206.29|204.69|206.19|204.59|206.39|204.79|206.19|204.59|0
1632469700000|2021-09-24 07:48:20|205.99|204.39|206.19|204.59|206.19|204.59|205.99|204.39|0
1632469710000|2021-09-24 07:48:30|205.99|204.39|206.19|204.59|206.19|204.59|205.99|204.39|0
1632469720000|2021-09-24 07:48:40|206.39|204.79|206.39|204.79|206.39|204.79|206.39|204.79|0
1632469730000|2021-09-24 07:48:50|206.99|205.39|206.99|205.39|207.19|205.59|206.99|205.39|0
1632469740000|2021-09-24 07:49:00|207.19|205.59|207.39|205.79|207.39|205.79|207.19|205.59|0
1632469750000|2021-09-24 07:49:10|207.59|205.99|207.39|205.79|207.59|205.99|207.39|205.79|0
1632469760000|2021-09-24 07:49:20|207.59|205.99|207.59|205.99|207.59|205.99|207.39|205.79|0
1632469770000|2021-09-24 07:49:30|207.79|206.19|208.19|206.59|208.19|206.59|207.79|206.19|0
1632469780000|2021-09-24 07:49:40|207.99|206.39|208.19|206.59|208.19|206.59|207.99|206.39|0
1632469790000|2021-09-24 07:49:50|207.99|206.39|207.99|206.39|207.99|206.39|207.79|206.19|0
1632469800000|2021-09-24 07:50:00|207.79|206.19|208.59|206.99|208.59|206.99|207.79|206.19|0
1632469810000|2021-09-24 07:50:10|208.99|207.39|208.59|206.99|208.99|207.39|208.59|206.99|0
1632469820000|2021-09-24 07:50:20|208.39|206.79|208.39|206.79|208.39|206.79|208.19|206.59|0
1632469830000|2021-09-24 07:50:30|208.59|206.99|208.39|206.79|208.59|206.99|208.39|206.79|0
1632469840000|2021-09-24 07:50:40|208.19|206.59|208.19|206.59|208.19|206.59|208.19|206.59|0
1632469850000|2021-09-24 07:50:50|208.39|206.79|208.49|206.89|208.59|206.99|208.39|206.79|0
1632469860000|2021-09-24 07:51:00|208.39|206.79|208.39|206.79|208.59|206.99|208.39|206.79|0
1632469870000|2021-09-24 07:51:10|208.19|206.59|207.59|205.99|208.19|206.59|207.59|205.99|0
1632469880000|2021-09-24 07:51:20|207.68|206.08|207.79|206.19|207.88|206.28|207.68|206.08|0
1632469890000|2021-09-24 07:51:30|207.88|206.28|207.59|205.99|207.99|206.39|207.59|205.99|0
1632469900000|2021-09-24 07:51:40|207.39|205.79|207.79|206.19|207.79|206.19|207.39|205.79|0
1632469910000|2021-09-24 07:51:50|207.59|205.99|207.59|205.99|207.59|205.99|207.59|205.99|0
1632469920000|2021-09-24 07:52:00|207.39|205.79|208.19|206.59|208.39|206.79|207.39|205.79|0
1632469930000|2021-09-24 07:52:10|208.39|206.79|208.39|206.79|208.39|206.79|208.39|206.79|0
1632469940000|2021-09-24 07:52:20|208.59|206.99|208.69|207.09|208.69|207.09|208.59|206.99|0
1632469950000|2021-09-24 07:52:30|208.59|206.99|208.79|207.19|208.79|207.19|208.59|206.99|0
1632469960000|2021-09-24 07:52:40|208.99|207.39|208.99|207.39|208.99|207.39|208.99|207.39|0
1632469970000|2021-09-24 07:52:50|208.68|207.08|208.47|206.87|208.68|207.08|208.47|206.87|0
1632469980000|2021-09-24 07:53:00|208.37|206.77|208.27|206.67|208.47|206.87|208.27|206.67|0
1632469990000|2021-09-24 07:53:10|208.47|206.87|208.47|206.87|208.47|206.87|208.17|206.57|0
1632470000000|2021-09-24 07:53:20|208.67|207.07|208.47|206.87|208.67|207.07|208.47|206.87|0
1632470010000|2021-09-24 07:53:30|208.67|207.07|208.67|207.07|208.67|207.07|208.67|207.07|0
1632470020000|2021-09-24 07:53:40|208.47|206.87|208.67|207.07|208.67|207.07|208.47|206.87|0
1632470030000|2021-09-24 07:53:50|208.88|207.28|209.08|207.48|209.08|207.48|208.88|207.28|0
1632470040000|2021-09-24 07:54:00|209.28|207.68|208.67|207.07|209.28|207.68|208.67|207.07|0
1632470050000|2021-09-24 07:54:10|208.88|207.28|209.08|207.48|209.08|207.48|208.88|207.28|0
1632470060000|2021-09-24 07:54:20|209.17|207.57|209.08|207.48|209.17|207.57|208.87|207.27|0
1632470070000|2021-09-24 07:54:30|208.97|207.37|209.08|207.48|209.08|207.48|208.87|207.27|0
1632470090000|2021-09-24 07:54:50|208.87|207.27|208.87|207.27|208.87|207.27|208.87|207.27|0
1632470100000|2021-09-24 07:55:00|208.67|207.07|208.27|206.67|208.67|207.07|208.27|206.67|0
1632470110000|2021-09-24 07:55:10|208.07|206.47|207.87|206.27|208.07|206.47|207.67|206.07|0
1632470130000|2021-09-24 07:55:30|207.67|206.07|207.87|206.27|207.87|206.27|207.67|206.07|0
1632470140000|2021-09-24 07:55:40|207.67|206.07|207.67|206.07|207.67|206.07|207.56|205.96|0
1632470150000|2021-09-24 07:55:50|207.47|205.87|207.36|205.76|207.67|206.07|207.36|205.76|0
1632470160000|2021-09-24 07:56:00|207.46|205.86|207.26|205.66|207.46|205.86|207.26|205.66|0
1632470170000|2021-09-24 07:56:10|207.06|205.46|207.06|205.46|207.06|205.46|207.06|205.46|0
1632470180000|2021-09-24 07:56:20|206.86|205.26|206.86|205.26|206.86|205.26|206.86|205.26|0
1632470190000|2021-09-24 07:56:30|206.96|205.36|206.76|205.16|206.96|205.36|206.76|205.16|0
1632470200000|2021-09-24 07:56:40|206.66|205.06|206.76|205.16|206.86|205.26|206.66|205.06|0
1632470210000|2021-09-24 07:56:50|206.86|205.26|207.46|205.86|207.46|205.86|206.86|205.26|0
1632470220000|2021-09-24 07:57:00|207.26|205.66|207.06|205.46|207.26|205.66|207.06|205.46|0
1632470230000|2021-09-24 07:57:10|207.26|205.66|207.06|205.46|207.26|205.66|207.06|205.46|0
1632470240000|2021-09-24 07:57:20|206.86|205.26|207.06|205.46|207.06|205.46|206.86|205.26|0
1632470250000|2021-09-24 07:57:30|206.86|205.26|206.86|205.26|206.86|205.26|206.66|205.06|0
1632470260000|2021-09-24 07:57:40|206.66|205.06|206.46|204.86|206.66|205.06|206.46|204.86|0
1632470270000|2021-09-24 07:57:50|206.15|204.55|205.95|204.35|206.15|204.55|205.95|204.35|0
1632470280000|2021-09-24 07:58:00|206.06|204.46|206.06|204.46|206.06|204.46|205.95|204.35|0
1632470290000|2021-09-24 07:58:10|206.15|204.55|205.86|204.26|206.15|204.55|205.86|204.26|0
1632470300000|2021-09-24 07:58:20|205.46|203.86|205.66|204.06|205.66|204.06|205.46|203.86|0
1632470310000|2021-09-24 07:58:30|205.86|204.26|205.66|204.06|205.86|204.26|205.66|204.06|0
1632470320000|2021-09-24 07:58:40|205.46|203.86|205.55|203.95|205.55|203.95|205.46|203.86|0
1632470330000|2021-09-24 07:58:50|205.26|203.66|205.46|203.86|205.46|203.86|205.26|203.66|0
1632470340000|2021-09-24 07:59:00|205.26|203.66|205.26|203.66|205.26|203.66|205.26|203.66|0
1632470350000|2021-09-24 07:59:10|205.66|204.06|205.66|204.06|205.86|204.26|205.66|204.06|0
1632470360000|2021-09-24 07:59:20|205.75|204.15|205.66|204.06|205.75|204.15|205.66|204.06|0
1632470380000|2021-09-24 07:59:40|205.86|204.26|205.66|204.06|205.86|204.26|205.46|203.86|0
1632470390000|2021-09-24 07:59:50|205.46|203.86|205.46|203.86|205.46|203.86|205.46|203.86|0
1632470400000|2021-09-24 08:00:00|205.86|204.26|207.86|206.26|207.86|206.26|205.86|204.26|0
1632470410000|2021-09-24 08:00:10|208.47|206.87|207.86|206.26|208.47|206.87|207.66|206.06|0
1632470420000|2021-09-24 08:00:20|208.06|206.46|206.95|205.35|208.06|206.46|206.95|205.35|0
1632470430000|2021-09-24 08:00:30|207.06|205.46|207.06|205.46|207.06|205.46|206.86|205.26|0
1632470440000|2021-09-24 08:00:40|206.66|205.06|206.66|205.06|206.66|205.06|206.66|205.06|0
1632470450000|2021-09-24 08:00:50|206.06|204.46|206.06|204.46|206.06|204.46|205.86|204.26|0
1632470460000|2021-09-24 08:01:00|205.75|204.15|205.85|204.25|206.06|204.46|205.75|204.15|0
1632470470000|2021-09-24 08:01:10|206.06|204.46|206.06|204.46|206.06|204.46|205.85|204.25|0
1632470480000|2021-09-24 08:01:20|206.66|205.06|206.46|204.86|206.66|205.06|206.46|204.86|0
1632470490000|2021-09-24 08:01:30|206.86|205.26|206.86|205.26|206.86|205.26|206.66|205.06|0
1632470500000|2021-09-24 08:01:40|206.66|205.06|206.86|205.26|206.86|205.26|206.66|205.06|0
1632470510000|2021-09-24 08:01:50|206.95|205.35|206.86|205.26|207.06|205.46|206.86|205.26|0
1632470520000|2021-09-24 08:02:00|207.26|205.66|207.06|205.46|207.26|205.66|206.95|205.35|0
1632470530000|2021-09-24 08:02:10|207.15|205.55|207.26|205.66|207.26|205.66|206.86|205.26|0
1632470540000|2021-09-24 08:02:20|207.46|205.86|207.26|205.66|207.46|205.86|207.26|205.66|0
1632470550000|2021-09-24 08:02:30|207.46|205.86|207.35|205.75|207.46|205.86|206.86|205.26|0
1632470560000|2021-09-24 08:02:40|207.86|206.26|207.66|206.06|207.86|206.26|207.66|206.06|0
1632470570000|2021-09-24 08:02:50|207.86|206.26|207.66|206.06|207.86|206.26|207.46|205.86|0
1632470580000|2021-09-24 08:03:00|207.46|205.86|206.86|205.26|207.46|205.86|206.86|205.26|0
1632470590000|2021-09-24 08:03:10|207.06|205.46|207.46|205.86|207.46|205.86|207.06|205.46|0
1632470600000|2021-09-24 08:03:20|207.66|206.06|207.46|205.86|207.66|206.06|207.46|205.86|0
1632470610000|2021-09-24 08:03:30|207.66|206.06|207.86|206.26|207.86|206.26|207.66|206.06|0
1632470620000|2021-09-24 08:03:40|207.66|206.06|207.66|206.06|207.66|206.06|207.66|206.06|0
1632470630000|2021-09-24 08:03:50|207.46|205.86|207.86|206.26|207.86|206.26|207.46|205.86|0
1632470640000|2021-09-24 08:04:00|207.66|206.06|207.66|206.06|207.66|206.06|207.46|205.86|0
1632470650000|2021-09-24 08:04:10|207.55|205.95|207.26|205.66|207.66|206.06|207.26|205.66|0
1632470660000|2021-09-24 08:04:20|207.35|205.75|207.35|205.75|207.35|205.75|207.35|205.75|0
1632470670000|2021-09-24 08:04:30|207.46|205.86|207.46|205.86|207.46|205.86|207.26|205.66|0
1632470680000|2021-09-24 08:04:40|207.66|206.06|207.26|205.66|207.66|206.06|207.26|205.66|0
1632470690000|2021-09-24 08:04:50|207.05|205.45|207.26|205.66|207.26|205.66|207.05|205.45|0
1632470700000|2021-09-24 08:05:00|207.15|205.55|206.65|205.05|207.25|205.65|206.65|205.05|0
1632470710000|2021-09-24 08:05:10|206.45|204.85|206.25|204.65|206.45|204.85|206.15|204.55|0
1632470720000|2021-09-24 08:05:20|206.05|204.45|206.05|204.45|206.05|204.45|206.05|204.45|0
1632470730000|2021-09-24 08:05:30|205.85|204.25|206.05|204.45|206.05|204.45|205.85|204.25|0
1632470740000|2021-09-24 08:05:40|205.95|204.35|206.05|204.45|206.05|204.45|205.85|204.25|0
1632470750000|2021-09-24 08:05:50|206.25|204.65|206.05|204.45|206.25|204.65|206.05|204.45|0
1632470760000|2021-09-24 08:06:00|205.95|204.35|206.05|204.45|206.05|204.45|205.95|204.35|0
1632470770000|2021-09-24 08:06:10|206.25|204.65|206.45|204.85|206.45|204.85|206.25|204.65|0
1632470780000|2021-09-24 08:06:20|206.65|205.05|206.45|204.85|206.65|205.05|206.45|204.85|0
1632470790000|2021-09-24 08:06:30|206.25|204.65|206.45|204.85|206.45|204.85|206.05|204.45|0
1632470800000|2021-09-24 08:06:40|206.65|205.05|206.85|205.25|207.05|205.45|206.65|205.05|0
1632470810000|2021-09-24 08:06:50|207.05|205.45|207.15|205.55|207.25|205.65|207.05|205.45|0
1632470820000|2021-09-24 08:07:00|207.05|205.45|207.25|205.65|207.25|205.65|207.05|205.45|0
1632470830000|2021-09-24 08:07:10|207.05|205.45|206.75|205.15|207.05|205.45|206.75|205.15|0
1632470840000|2021-09-24 08:07:20|206.55|204.95|206.15|204.55|206.55|204.95|206.05|204.45|0
1632470850000|2021-09-24 08:07:30|206.25|204.65|206.25|204.65|206.45|204.85|206.25|204.65|0
1632470860000|2021-09-24 08:07:40|206.05|204.45|205.85|204.25|206.05|204.45|205.85|204.25|0
1632470870000|2021-09-24 08:07:50|205.45|203.85|205.05|203.45|205.45|203.85|205.05|203.45|0
1632470880000|2021-09-24 08:08:00|204.65|203.05|205.25|203.65|205.25|203.65|204.65|203.05|0
1632470890000|2021-09-24 08:08:10|205.05|203.45|204.45|202.85|205.05|203.45|204.45|202.85|0
1632470900000|2021-09-24 08:08:20|204.65|203.05|204.65|203.05|204.65|203.05|204.45|202.85|0
1632470910000|2021-09-24 08:08:30|204.45|202.85|204.45|202.85|204.65|203.05|204.45|202.85|0
1632470920000|2021-09-24 08:08:40|204.25|202.65|204.25|202.65|204.25|202.65|204.25|202.65|0
1632470930000|2021-09-24 08:08:50|204.45|202.85|204.05|202.45|204.45|202.85|204.05|202.45|0
1632470940000|2021-09-24 08:09:00|203.85|202.25|203.85|202.25|204.05|202.45|203.85|202.25|0
1632470950000|2021-09-24 08:09:10|204.05|202.45|203.85|202.25|204.14|202.54|203.85|202.25|0
1632470960000|2021-09-24 08:09:20|203.65|202.05|203.85|202.25|203.85|202.25|203.45|201.85|0
1632470970000|2021-09-24 08:09:30|203.74|202.14|203.65|202.05|203.74|202.14|203.65|202.05|0
1632470980000|2021-09-24 08:09:40|204.05|202.45|204.05|202.45|204.05|202.45|203.65|202.05|0
1632470990000|2021-09-24 08:09:50|204.25|202.65|204.25|202.65|204.25|202.65|204.25|202.65|0
1632471000000|2021-09-24 08:10:00|204.05|202.45|204.25|202.65|204.25|202.65|204.05|202.45|0
1632471010000|2021-09-24 08:10:10|204.05|202.45|203.65|202.05|204.05|202.45|203.65|202.05|0
1632471020000|2021-09-24 08:10:20|203.85|202.25|204.05|202.45|204.05|202.45|203.85|202.25|0
1632471030000|2021-09-24 08:10:30|203.85|202.25|203.85|202.25|203.85|202.25|203.65|202.05|0
1632471040000|2021-09-24 08:10:40|203.65|202.05|204.05|202.45|204.05|202.45|203.65|202.05|0
1632471050000|2021-09-24 08:10:50|203.85|202.25|204.05|202.45|204.05|202.45|203.85|202.25|0
1632471060000|2021-09-24 08:11:00|204.24|202.64|205.24|203.64|205.24|203.64|204.24|202.64|0
1632471070000|2021-09-24 08:11:10|205.44|203.84|204.84|203.24|205.44|203.84|204.84|203.24|0
1632471080000|2021-09-24 08:11:20|205.04|203.44|205.24|203.64|205.24|203.64|205.04|203.44|0
1632471090000|2021-09-24 08:11:30|205.04|203.44|205.34|203.74|205.44|203.84|205.04|203.44|0
1632471100000|2021-09-24 08:11:40|205.24|203.64|205.64|204.04|205.64|204.04|205.24|203.64|0
1632471120000|2021-09-24 08:12:00|205.54|203.94|205.24|203.64|205.54|203.94|205.24|203.64|0
1632471130000|2021-09-24 08:12:10|205.04|203.44|205.64|204.04|205.64|204.04|205.04|203.44|0
1632471140000|2021-09-24 08:12:20|205.44|203.84|205.04|203.44|205.44|203.84|205.04|203.44|0
1632471150000|2021-09-24 08:12:30|205.24|203.64|205.64|204.04|205.64|204.04|205.24|203.64|0
1632471160000|2021-09-24 08:12:40|205.94|204.34|205.64|204.04|206.04|204.44|205.64|204.04|0
1632471170000|2021-09-24 08:12:50|205.24|203.64|205.04|203.44|205.24|203.64|205.04|203.44|0
1632471180000|2021-09-24 08:13:00|205.44|203.84|205.04|203.44|205.44|203.84|205.04|203.44|0
1632471190000|2021-09-24 08:13:10|205.14|203.54|204.64|203.04|205.14|203.54|204.64|203.04|0
1632471200000|2021-09-24 08:13:20|204.44|202.84|204.44|202.84|204.64|203.04|204.44|202.84|0
1632471210000|2021-09-24 08:13:30|204.64|203.04|205.04|203.44|205.04|203.44|204.64|203.04|0
1632471220000|2021-09-24 08:13:40|204.84|203.24|204.64|203.04|204.94|203.34|204.64|203.04|0
1632471230000|2021-09-24 08:13:50|204.84|203.24|204.54|202.94|204.84|203.24|204.54|202.94|0
1632471240000|2021-09-24 08:14:00|204.44|202.84|204.44|202.84|204.54|202.94|204.44|202.84|0
1632471250000|2021-09-24 08:14:10|204.24|202.64|204.34|202.74|204.44|202.84|204.24|202.64|0
1632471260000|2021-09-24 08:14:20|204.44|202.84|204.64|203.04|204.64|203.04|204.44|202.84|0
1632471270000|2021-09-24 08:14:30|204.44|202.84|204.44|202.84|204.44|202.84|204.44|202.84|0
1632471280000|2021-09-24 08:14:40|204.24|202.64|204.64|203.04|204.64|203.04|204.24|202.64|0
1632471290000|2021-09-24 08:14:50|204.44|202.84|203.54|201.94|204.44|202.84|203.54|201.94|0
1632471300000|2021-09-24 08:15:00|203.64|202.04|203.44|201.84|203.64|202.04|203.04|201.44|0
1632471310000|2021-09-24 08:15:10|203.34|201.74|203.44|201.84|203.44|201.84|203.24|201.64|0
1632471320000|2021-09-24 08:15:20|203.24|201.64|202.65|201.05|203.24|201.64|202.45|200.85|0
1632471330000|2021-09-24 08:15:30|203.04|201.44|202.84|201.24|203.04|201.44|202.84|201.24|0
1632471340000|2021-09-24 08:15:40|202.65|201.05|202.84|201.24|202.94|201.34|202.65|201.05|0
1632471350000|2021-09-24 08:15:50|202.65|201.05|202.64|201.04|202.84|201.24|202.64|201.04|0
1632471360000|2021-09-24 08:16:00|202.84|201.24|203.04|201.44|203.24|201.64|202.84|201.24|0
1632471370000|2021-09-24 08:16:10|202.84|201.24|202.84|201.24|202.84|201.24|202.64|201.04|0
1632471380000|2021-09-24 08:16:20|202.64|201.04|202.84|201.24|202.94|201.34|202.64|201.04|0
1632471390000|2021-09-24 08:16:30|203.04|201.44|203.24|201.64|203.24|201.64|203.04|201.44|0
1632471400000|2021-09-24 08:16:40|203.04|201.44|203.04|201.44|203.04|201.44|203.04|201.44|0
1632471410000|2021-09-24 08:16:50|203.34|201.74|203.24|201.64|203.34|201.74|203.04|201.44|0
1632471420000|2021-09-24 08:17:00|203.04|201.44|203.64|202.04|203.64|202.04|203.04|201.44|0
1632471430000|2021-09-24 08:17:10|203.44|201.84|204.04|202.44|204.04|202.44|203.44|201.84|0
1632471440000|2021-09-24 08:17:20|204.24|202.64|204.44|202.84|204.44|202.84|204.24|202.64|0
1632471450000|2021-09-24 08:17:30|204.24|202.64|203.74|202.14|204.24|202.64|203.74|202.14|0
1632471460000|2021-09-24 08:17:40|203.84|202.24|203.44|201.84|203.84|202.24|203.44|201.84|0
1632471470000|2021-09-24 08:17:50|203.34|201.74|203.54|201.94|203.54|201.94|203.34|201.74|0
1632471480000|2021-09-24 08:18:00|203.44|201.84|203.44|201.84|203.44|201.84|203.34|201.74|0
1632471490000|2021-09-24 08:18:10|203.54|201.94|203.24|201.64|203.54|201.94|203.24|201.64|0
1632471500000|2021-09-24 08:18:20|203.04|201.44|203.04|201.44|203.04|201.44|203.04|201.44|0
1632471510000|2021-09-24 08:18:30|202.84|201.24|202.84|201.24|202.84|201.24|202.84|201.24|0
1632471520000|2021-09-24 08:18:40|203.04|201.44|202.84|201.24|203.04|201.44|202.84|201.24|0
1632471540000|2021-09-24 08:19:00|203.04|201.44|202.94|201.34|203.04|201.44|202.94|201.34|0
1632471550000|2021-09-24 08:19:10|203.04|201.44|203.04|201.44|203.04|201.44|203.04|201.44|0
1632471560000|2021-09-24 08:19:20|202.84|201.24|203.04|201.44|203.04|201.44|202.84|201.24|0
1632471570000|2021-09-24 08:19:30|202.94|201.34|203.04|201.44|203.04|201.44|202.94|201.34|0
1632471580000|2021-09-24 08:19:40|202.94|201.34|202.94|201.34|202.94|201.34|202.84|201.24|0
1632471590000|2021-09-24 08:19:50|202.64|201.04|202.54|200.94|202.64|201.04|202.44|200.84|0
1632471600000|2021-09-24 08:20:00|202.64|201.04|203.05|201.45|203.05|201.45|202.64|201.04|0
1632471610000|2021-09-24 08:20:10|202.85|201.25|202.85|201.25|202.85|201.25|202.85|201.25|0
1632471620000|2021-09-24 08:20:20|202.65|201.05|202.75|201.15|202.75|201.15|202.65|201.05|0
1632471630000|2021-09-24 08:20:30|202.85|201.25|203.05|201.45|203.05|201.45|202.85|201.25|0
1632471640000|2021-09-24 08:20:40|202.85|201.25|202.94|201.34|202.94|201.34|202.85|201.25|0
1632471650000|2021-09-24 08:20:50|202.85|201.25|202.85|201.25|202.85|201.25|202.65|201.05|0
1632471670000|2021-09-24 08:21:10|202.45|200.85|202.06|200.46|202.45|200.85|202.06|200.46|0
1632471680000|2021-09-24 08:21:20|201.86|200.26|202.45|200.85|202.45|200.85|201.66|200.06|0
1632471690000|2021-09-24 08:21:30|202.25|200.65|202.35|200.75|202.35|200.75|202.25|200.65|0
1632471700000|2021-09-24 08:21:40|202.45|200.85|202.65|201.05|202.65|201.05|202.45|200.85|0
1632471710000|2021-09-24 08:21:50|202.45|200.85|202.65|201.05|202.65|201.05|202.45|200.85|0
1632471720000|2021-09-24 08:22:00|202.74|201.14|203.05|201.45|203.05|201.45|202.74|201.14|0
1632471730000|2021-09-24 08:22:10|203.24|201.64|203.24|201.64|203.24|201.64|202.85|201.25|0
1632471740000|2021-09-24 08:22:20|203.44|201.84|203.44|201.84|203.84|202.24|203.44|201.84|0
1632471750000|2021-09-24 08:22:30|203.64|202.04|204.04|202.44|204.04|202.44|203.64|202.04|0
1632471760000|2021-09-24 08:22:40|204.24|202.64|204.04|202.44|204.24|202.64|204.04|202.44|0
1632471770000|2021-09-24 08:22:50|204.24|202.64|204.83|203.23|204.83|203.23|204.24|202.64|0
1632471780000|2021-09-24 08:23:00|204.64|203.04|204.64|203.04|204.83|203.23|204.64|203.04|0
1632471790000|2021-09-24 08:23:10|204.44|202.84|204.44|202.84|204.64|203.04|204.44|202.84|0
1632471800000|2021-09-24 08:23:20|204.33|202.73|203.64|202.04|204.33|202.73|203.64|202.04|0
1632471810000|2021-09-24 08:23:30|203.44|201.84|203.44|201.84|203.44|201.84|203.24|201.64|0
1632471820000|2021-09-24 08:23:40|203.24|201.64|203.64|202.04|203.64|202.04|203.24|201.64|0
1632471830000|2021-09-24 08:23:50|203.84|202.24|203.64|202.04|204.04|202.44|203.64|202.04|0
1632471840000|2021-09-24 08:24:00|203.44|201.84|203.44|201.84|203.44|201.84|203.44|201.84|0
1632471850000|2021-09-24 08:24:10|203.84|202.24|203.54|201.94|203.84|202.24|203.54|201.94|0
1632471860000|2021-09-24 08:24:20|203.64|202.04|203.73|202.13|203.73|202.13|203.64|202.04|0
1632471870000|2021-09-24 08:24:30|203.64|202.04|203.64|202.04|203.84|202.24|203.64|202.04|0
1632471880000|2021-09-24 08:24:40|203.73|202.13|203.73|202.13|203.73|202.13|203.73|202.13|0
1632471890000|2021-09-24 08:24:50|203.84|202.24|203.84|202.24|204.04|202.44|203.84|202.24|0
1632471900000|2021-09-24 08:25:00|204.04|202.44|203.64|202.04|204.04|202.44|203.44|201.84|0
1632471910000|2021-09-24 08:25:10|203.73|202.13|203.84|202.24|203.84|202.24|203.73|202.13|0
1632471920000|2021-09-24 08:25:20|203.73|202.13|204.83|203.23|204.83|203.23|203.73|202.13|0
1632471930000|2021-09-24 08:25:30|205.23|203.63|205.72|204.12|205.72|204.12|205.23|203.63|0
1632471940000|2021-09-24 08:25:40|205.43|203.83|205.43|203.83|205.63|204.03|205.23|203.63|0
1632471950000|2021-09-24 08:25:50|205.63|204.03|205.43|203.83|205.63|204.03|205.43|203.83|0
1632471960000|2021-09-24 08:26:00|205.23|203.63|205.23|203.63|205.43|203.83|205.23|203.63|0
1632471970000|2021-09-24 08:26:10|205.03|203.43|205.43|203.83|205.43|203.83|205.03|203.43|0
1632471980000|2021-09-24 08:26:20|205.23|203.63|206.03|204.43|206.03|204.43|205.23|203.63|0
1632471990000|2021-09-24 08:26:30|205.83|204.23|206.03|204.43|206.23|204.63|205.83|204.23|0
1632472000000|2021-09-24 08:26:40|206.23|204.63|206.03|204.43|206.23|204.63|206.03|204.43|0
1632472010000|2021-09-24 08:26:50|206.23|204.63|206.23|204.63|206.23|204.63|206.23|204.63|0
1632472020000|2021-09-24 08:27:00|206.03|204.43|205.63|204.03|206.03|204.43|205.63|204.03|0
1632472030000|2021-09-24 08:27:10|205.83|204.23|205.43|203.83|205.83|204.23|205.43|203.83|0
1632472040000|2021-09-24 08:27:20|205.23|203.63|205.23|203.63|205.23|203.63|205.23|203.63|0
1632472050000|2021-09-24 08:27:30|205.03|203.43|205.63|204.03|205.63|204.03|205.03|203.43|0
1632472060000|2021-09-24 08:27:40|205.52|203.92|205.03|203.43|205.52|203.92|205.03|203.43|0
1632472070000|2021-09-24 08:27:50|206.03|204.43|207.02|205.42|207.02|205.42|206.03|204.43|0
1632472080000|2021-09-24 08:28:00|206.82|205.22|206.62|205.02|206.82|205.22|206.43|204.83|0
1632472090000|2021-09-24 08:28:10|206.82|205.22|206.82|205.22|206.92|205.32|206.62|205.02|0
1632472100000|2021-09-24 08:28:20|206.62|205.02|206.62|205.02|206.82|205.22|206.62|205.02|0
1632472110000|2021-09-24 08:28:30|206.82|205.22|207.02|205.42|207.02|205.42|206.82|205.22|0
1632472120000|2021-09-24 08:28:40|206.92|205.32|207.12|205.52|207.22|205.62|206.92|205.32|0
1632472130000|2021-09-24 08:28:50|207.22|205.62|207.22|205.62|207.22|205.62|207.12|205.52|0
1632472140000|2021-09-24 08:29:00|207.12|205.52|206.92|205.32|207.12|205.52|206.92|205.32|0
1632472150000|2021-09-24 08:29:10|207.02|205.42|206.62|205.02|207.02|205.42|206.62|205.02|0
1632472160000|2021-09-24 08:29:20|206.72|205.12|206.62|205.02|206.72|205.12|206.62|205.02|0
1632472170000|2021-09-24 08:29:30|206.42|204.82|206.42|204.82|206.42|204.82|206.42|204.82|0
1632472180000|2021-09-24 08:29:40|206.62|205.02|207.02|205.42|207.02|205.42|206.62|205.02|0
1632472190000|2021-09-24 08:29:50|206.82|205.22|206.62|205.02|206.82|205.22|206.52|204.92|0
1632472200000|2021-09-24 08:30:00|207.02|205.42|207.02|205.42|207.02|205.42|206.82|205.22|0
1632472210000|2021-09-24 08:30:10|207.22|205.62|207.32|205.72|207.42|205.82|207.22|205.62|0
1632472220000|2021-09-24 08:30:20|207.22|205.62|207.62|206.02|207.62|206.02|207.22|205.62|0
1632472230000|2021-09-24 08:30:30|207.42|205.82|207.62|206.02|207.62|206.02|207.42|205.82|0
1632472240000|2021-09-24 08:30:40|207.42|205.82|207.22|205.62|207.52|205.92|207.22|205.62|0
1632472250000|2021-09-24 08:30:50|207.02|205.42|207.52|205.92|207.52|205.92|207.02|205.42|0
1632472260000|2021-09-24 08:31:00|207.82|206.22|207.82|206.22|207.82|206.22|207.82|206.22|0
1632472270000|2021-09-24 08:31:10|208.02|206.42|208.02|206.42|208.02|206.42|208.02|206.42|0
1632472280000|2021-09-24 08:31:20|207.82|206.22|207.22|205.62|207.82|206.22|207.22|205.62|0
1632472290000|2021-09-24 08:31:30|207.42|205.82|207.22|205.62|207.42|205.82|207.22|205.62|0
1632472300000|2021-09-24 08:31:40|207.62|206.02|207.82|206.22|207.82|206.22|207.62|206.02|0
1632472310000|2021-09-24 08:31:50|207.62|206.02|207.82|206.22|207.82|206.22|207.62|206.02|0
1632472320000|2021-09-24 08:32:00|208.02|206.42|208.02|206.42|208.22|206.62|208.02|206.42|0
1632472330000|2021-09-24 08:32:10|208.22|206.62|208.22|206.62|208.42|206.82|208.02|206.42|0
1632472340000|2021-09-24 08:32:20|208.02|206.42|208.22|206.62|208.22|206.62|208.02|206.42|0
1632472350000|2021-09-24 08:32:30|208.42|206.82|208.62|207.02|208.62|207.02|208.42|206.82|0
1632472360000|2021-09-24 08:32:40|208.92|207.32|208.92|207.32|208.92|207.32|208.92|207.32|0
1632472370000|2021-09-24 08:32:50|208.82|207.22|208.52|206.92|208.82|207.22|208.42|206.82|0
1632472380000|2021-09-24 08:33:00|208.62|207.02|208.42|206.82|208.62|207.02|208.42|206.82|0
1632472390000|2021-09-24 08:33:10|208.62|207.02|208.22|206.62|208.62|207.02|208.22|206.62|0
1632472400000|2021-09-24 08:33:20|208.02|206.42|207.82|206.22|208.02|206.42|207.82|206.22|0
1632472410000|2021-09-24 08:33:30|208.02|206.42|208.22|206.62|208.22|206.62|208.02|206.42|0
1632472420000|2021-09-24 08:33:40|208.02|206.42|208.02|206.42|208.02|206.42|208.02|206.42|0
1632472440000|2021-09-24 08:34:00|207.82|206.22|208.02|206.42|208.02|206.42|207.82|206.22|0
1632472450000|2021-09-24 08:34:10|207.82|206.22|207.82|206.22|207.82|206.22|207.82|206.22|0
1632472460000|2021-09-24 08:34:20|207.62|206.02|208.02|206.42|208.02|206.42|207.62|206.02|0
1632472470000|2021-09-24 08:34:30|207.82|206.22|207.82|206.22|207.82|206.22|207.82|206.22|0
1632472480000|2021-09-24 08:34:40|208.02|206.42|208.22|206.62|208.22|206.62|208.02|206.42|0
1632472500000|2021-09-24 08:35:00|208.32|206.72|207.82|206.22|208.32|206.72|207.82|206.22|0
1632472510000|2021-09-24 08:35:10|208.02|206.42|207.82|206.22|208.02|206.42|207.82|206.22|0
1632472520000|2021-09-24 08:35:20|208.02|206.42|207.82|206.22|208.02|206.42|207.82|206.22|0
1632472530000|2021-09-24 08:35:30|207.62|206.02|207.82|206.22|207.82|206.22|207.62|206.02|0
1632472540000|2021-09-24 08:35:40|207.91|206.31|207.82|206.22|207.91|206.31|207.82|206.22|0
1632472550000|2021-09-24 08:35:50|207.62|206.02|207.62|206.02|207.82|206.22|207.62|206.02|0
1632472560000|2021-09-24 08:36:00|207.42|205.82|207.02|205.42|207.42|205.82|207.02|205.42|0
1632472570000|2021-09-24 08:36:10|207.22|205.62|207.22|205.62|207.22|205.62|207.22|205.62|0
1632472580000|2021-09-24 08:36:20|207.42|205.82|207.42|205.82|207.42|205.82|207.22|205.62|0
1632472590000|2021-09-24 08:36:30|207.22|205.62|207.42|205.82|207.42|205.82|207.22|205.62|0
1632472600000|2021-09-24 08:36:40|206.82|205.22|206.42|204.82|207.02|205.42|206.42|204.82|0
1632472610000|2021-09-24 08:36:50|206.62|205.02|206.82|205.22|206.82|205.22|206.62|205.02|0
1632472620000|2021-09-24 08:37:00|206.62|205.02|206.62|205.02|206.62|205.02|206.62|205.02|0
1632472630000|2021-09-24 08:37:10|206.42|204.82|206.31|204.71|206.42|204.82|206.31|204.71|0
1632472640000|2021-09-24 08:37:20|206.22|204.62|206.42|204.82|206.42|204.82|206.22|204.62|0
1632472650000|2021-09-24 08:37:30|206.62|205.02|207.01|205.41|207.01|205.41|206.42|204.82|0
1632472660000|2021-09-24 08:37:40|206.81|205.21|206.81|205.21|206.81|205.21|206.81|205.21|0
1632472670000|2021-09-24 08:37:50|206.61|205.01|206.81|205.21|206.81|205.21|206.61|205.01|0
1632472680000|2021-09-24 08:38:00|206.61|205.01|206.81|205.21|206.81|205.21|206.61|205.01|0
1632472690000|2021-09-24 08:38:10|206.61|205.01|206.61|205.01|206.61|205.01|206.61|205.01|0
1632472700000|2021-09-24 08:38:20|206.81|205.21|206.81|205.21|206.81|205.21|206.81|205.21|0
1632472710000|2021-09-24 08:38:30|207.21|205.61|207.41|205.81|207.41|205.81|207.21|205.61|0
1632472720000|2021-09-24 08:38:40|207.21|205.61|207.41|205.81|207.41|205.81|207.21|205.61|0
1632472730000|2021-09-24 08:38:50|207.61|206.01|207.61|206.01|207.61|206.01|207.61|206.01|0
1632472740000|2021-09-24 08:39:00|207.41|205.81|207.41|205.81|207.41|205.81|207.31|205.71|0
1632472750000|2021-09-24 08:39:10|207.81|206.21|207.81|206.21|207.81|206.21|207.61|206.01|0
1632472770000|2021-09-24 08:39:30|207.61|206.01|207.81|206.21|207.81|206.21|207.61|206.01|0
1632472780000|2021-09-24 08:39:40|208.01|206.41|207.81|206.21|208.01|206.41|207.71|206.11|0
1632472790000|2021-09-24 08:39:50|208.01|206.41|207.81|206.21|208.01|206.41|207.81|206.21|0
1632472800000|2021-09-24 08:40:00|207.91|206.31|207.81|206.21|208.01|206.41|207.81|206.21|0
1632472810000|2021-09-24 08:40:10|207.91|206.31|207.81|206.21|207.91|206.31|207.81|206.21|0
1632472820000|2021-09-24 08:40:20|207.61|206.01|208.01|206.41|208.01|206.41|207.61|206.01|0
1632472830000|2021-09-24 08:40:30|208.21|206.61|208.01|206.41|208.21|206.61|208.01|206.41|0
1632472840000|2021-09-24 08:40:40|207.81|206.21|207.81|206.21|208.01|206.41|207.81|206.21|0
1632472850000|2021-09-24 08:40:50|207.61|206.01|207.81|206.21|207.81|206.21|207.61|206.01|0
1632472860000|2021-09-24 08:41:00|208.01|206.41|207.71|206.11|208.01|206.41|207.71|206.11|0
1632472870000|2021-09-24 08:41:10|207.61|206.01|207.61|206.01|207.61|206.01|207.61|206.01|0
1632472880000|2021-09-24 08:41:20|207.81|206.21|207.81|206.21|207.81|206.21|207.81|206.21|0
1632472910000|2021-09-24 08:41:50|208.01|206.41|208.01|206.41|208.01|206.41|208.01|206.41|0
1632472920000|2021-09-24 08:42:00|207.81|206.21|207.81|206.21|207.81|206.21|207.81|206.21|0
1632472940000|2021-09-24 08:42:20|207.61|206.01|207.71|206.11|207.71|206.11|207.61|206.01|0
1632472950000|2021-09-24 08:42:30|207.81|206.21|207.61|206.01|207.81|206.21|207.61|206.01|0
1632472960000|2021-09-24 08:42:40|207.81|206.21|207.61|206.01|207.81|206.21|207.61|206.01|0
1632472970000|2021-09-24 08:42:50|207.41|205.81|207.61|206.01|207.61|206.01|207.41|205.81|0
1632472980000|2021-09-24 08:43:00|207.41|205.81|207.61|206.01|207.61|206.01|207.41|205.81|0
1632473020000|2021-09-24 08:43:40|207.41|205.81|207.41|205.81|207.41|205.81|207.41|205.81|0
1632473030000|2021-09-24 08:43:50|207.61|206.01|207.81|206.21|207.81|206.21|207.61|206.01|0
1632473040000|2021-09-24 08:44:00|207.5|205.9|207.3|205.7|207.5|205.9|207.3|205.7|0
1632473050000|2021-09-24 08:44:10|207.21|205.61|207.41|205.81|207.41|205.81|207.21|205.61|0
1632473080000|2021-09-24 08:44:40|207.61|206.01|207.41|205.81|207.61|206.01|207.41|205.81|0
1632473100000|2021-09-24 08:45:00|207.61|206.01|207.41|205.81|207.61|206.01|207.41|205.81|0
1632473110000|2021-09-24 08:45:10|207.21|205.61|207.21|205.61|207.21|205.61|207.21|205.61|0
1632473120000|2021-09-24 08:45:20|207.01|205.41|207.01|205.41|207.01|205.41|206.81|205.21|0
1632473130000|2021-09-24 08:45:30|206.81|205.21|206.81|205.21|206.81|205.21|206.81|205.21|0
1632473170000|2021-09-24 08:46:10|206.61|205.01|206.61|205.01|206.61|205.01|206.61|205.01|0
1632473180000|2021-09-24 08:46:20|206.81|205.21|206.41|204.81|206.81|205.21|206.41|204.81|0
1632473190000|2021-09-24 08:46:30|206.21|204.61|206.01|204.41|206.21|204.61|206.01|204.41|0
1632473200000|2021-09-24 08:46:40|206.21|204.61|206.21|204.61|206.21|204.61|206.01|204.41|0
1632473210000|2021-09-24 08:46:50|205.61|204.01|205.41|203.81|205.61|204.01|205.41|203.81|0
1632473220000|2021-09-24 08:47:00|205.61|204.01|205.41|203.81|205.61|204.01|205.41|203.81|0
1632473230000|2021-09-24 08:47:10|205.71|204.11|206|204.4|206|204.4|205.71|204.11|0
1632473240000|2021-09-24 08:47:20|206.11|204.51|206.51|204.91|206.51|204.91|206.11|204.51|0
1632473250000|2021-09-24 08:47:30|206.31|204.71|206.31|204.71|206.31|204.71|206.31|204.71|0
1632473260000|2021-09-24 08:47:40|206.51|204.91|206.51|204.91|206.51|204.91|206.51|204.91|0
1632473270000|2021-09-24 08:47:50|206.31|204.71|206.11|204.51|206.31|204.71|206.11|204.51|0
1632473280000|2021-09-24 08:48:00|206.31|204.71|206.4|204.8|206.4|204.8|206.31|204.71|0
1632473290000|2021-09-24 08:48:10|206.31|204.71|206.51|204.91|206.51|204.91|206.31|204.71|0
1632473300000|2021-09-24 08:48:20|206.3|204.7|206.3|204.7|206.3|204.7|206.3|204.7|0
1632473310000|2021-09-24 08:48:30|206.51|204.91|206.5|204.9|206.51|204.91|206.3|204.7|0
1632473320000|2021-09-24 08:48:40|206.71|205.11|206.71|205.11|206.71|205.11|206.71|205.11|0
1632473330000|2021-09-24 08:48:50|206.7|205.1|206.7|205.1|206.8|205.2|206.7|205.1|0
1632473340000|2021-09-24 08:49:00|206.5|204.9|206.7|205.1|206.7|205.1|206.5|204.9|0
1632473350000|2021-09-24 08:49:10|207.31|205.71|207.31|205.71|207.51|205.91|207.31|205.71|0
1632473370000|2021-09-24 08:49:30|207.51|205.91|207.6|206|207.6|206|207.51|205.91|0
1632473380000|2021-09-24 08:49:40|207.91|206.31|208.2|206.6|208.2|206.6|207.91|206.31|0
1632473390000|2021-09-24 08:49:50|208.11|206.51|208.31|206.71|208.31|206.71|208.11|206.51|0
1632473400000|2021-09-24 08:50:00|208.51|206.91|208.71|207.11|208.71|207.11|208.41|206.81|0
1632473410000|2021-09-24 08:50:10|208.81|207.21|209.11|207.51|209.11|207.51|208.71|207.11|0
1632473420000|2021-09-24 08:50:20|209.31|207.71|209.31|207.71|209.31|207.71|209.31|207.71|0
1632473430000|2021-09-24 08:50:30|209.52|207.92|209.52|207.92|209.52|207.92|209.31|207.71|0
1632473440000|2021-09-24 08:50:40|209.51|207.91|209.31|207.71|209.72|208.12|209.31|207.71|0
1632473450000|2021-09-24 08:50:50|209.11|207.51|209.31|207.71|209.51|207.91|209.11|207.51|0
1632473460000|2021-09-24 08:51:00|209.61|208.01|209.72|208.12|209.92|208.32|209.61|208.01|0
1632473470000|2021-09-24 08:51:10|209.92|208.32|209.81|208.21|210.12|208.52|209.81|208.21|0
1632473480000|2021-09-24 08:51:20|209.72|208.12|209.92|208.32|209.92|208.32|209.72|208.12|0
1632473490000|2021-09-24 08:51:30|209.81|208.21|209.72|208.12|209.92|208.32|209.72|208.12|0
1632473500000|2021-09-24 08:51:40|209.81|208.21|209.72|208.12|210.01|208.41|209.72|208.12|0
1632473510000|2021-09-24 08:51:50|209.92|208.32|210.32|208.72|210.32|208.72|209.92|208.32|0
1632473520000|2021-09-24 08:52:00|210.93|209.33|209.92|208.32|210.93|209.33|209.92|208.32|0
1632473530000|2021-09-24 08:52:10|210.12|208.52|209.92|208.32|210.12|208.52|209.92|208.32|0
1632473540000|2021-09-24 08:52:20|210.12|208.52|210.32|208.72|210.32|208.72|210.12|208.52|0
1632473550000|2021-09-24 08:52:30|210.12|208.52|210.12|208.52|210.32|208.72|210.12|208.52|0
1632473560000|2021-09-24 08:52:40|210.32|208.72|209.71|208.11|210.32|208.72|209.71|208.11|0
1632473570000|2021-09-24 08:52:50|209.51|207.91|209.71|208.11|209.71|208.11|209.51|207.91|0
1632473580000|2021-09-24 08:53:00|209.51|207.91|209.71|208.11|209.71|208.11|209.51|207.91|0
1632473590000|2021-09-24 08:53:10|209.92|208.32|210.12|208.52|210.12|208.52|209.92|208.32|0
1632473600000|2021-09-24 08:53:20|209.92|208.32|209.71|208.11|209.92|208.32|209.71|208.11|0
1632473610000|2021-09-24 08:53:30|209.91|208.31|209.71|208.11|209.91|208.31|209.71|208.11|0
1632473620000|2021-09-24 08:53:40|209.91|208.31|209.91|208.31|210.12|208.52|209.91|208.31|0
1632473640000|2021-09-24 08:54:00|209.71|208.11|209.71|208.11|209.71|208.11|209.71|208.11|0
1632473670000|2021-09-24 08:54:30|209.91|208.31|210.41|208.81|210.52|208.92|209.91|208.31|0
1632473680000|2021-09-24 08:54:40|210.52|208.92|210.52|208.92|210.52|208.92|210.41|208.81|0
1632473690000|2021-09-24 08:54:50|210.41|208.81|210.62|209.02|210.72|209.12|210.41|208.81|0
1632473700000|2021-09-24 08:55:00|210.92|209.32|210.32|208.72|210.92|209.32|210.32|208.72|0
1632473710000|2021-09-24 08:55:10|210.52|208.92|210.32|208.72|210.52|208.92|210.32|208.72|0
1632473720000|2021-09-24 08:55:20|210.21|208.61|210.11|208.51|210.21|208.61|210.11|208.51|0
1632473730000|2021-09-24 08:55:30|210.32|208.72|210.32|208.72|210.52|208.92|210.32|208.72|0
1632473740000|2021-09-24 08:55:40|210.11|208.51|210.21|208.61|210.21|208.61|210.11|208.51|0
1632473750000|2021-09-24 08:55:50|210.11|208.51|210.11|208.51|210.11|208.51|210.11|208.51|0
1632473760000|2021-09-24 08:56:00|209.91|208.31|209.91|208.31|209.91|208.31|209.91|208.31|0
1632473770000|2021-09-24 08:56:10|209.81|208.21|209.91|208.31|209.91|208.31|209.71|208.11|0
1632473780000|2021-09-24 08:56:20|209.71|208.11|209.71|208.11|209.91|208.31|209.71|208.11|0
1632473790000|2021-09-24 08:56:30|209.81|208.21|209.51|207.91|209.81|208.21|209.51|207.91|0
1632473800000|2021-09-24 08:56:40|209.71|208.11|209.51|207.91|209.71|208.11|209.51|207.91|0
1632473810000|2021-09-24 08:56:50|209.71|208.11|209.71|208.11|209.71|208.11|209.71|208.11|0
1632473820000|2021-09-24 08:57:00|209.61|208.01|209.91|208.31|209.91|208.31|209.61|208.01|0
1632473830000|2021-09-24 08:57:10|209.71|208.11|209.81|208.21|209.91|208.31|209.71|208.11|0
1632473840000|2021-09-24 08:57:20|209.91|208.31|209.71|208.11|210.11|208.51|209.71|208.11|0
1632473850000|2021-09-24 08:57:30|209.91|208.31|210.11|208.51|210.11|208.51|209.91|208.31|0
1632473860000|2021-09-24 08:57:40|210.01|208.41|210.11|208.51|210.11|208.51|210.01|208.41|0
1632473870000|2021-09-24 08:57:50|209.91|208.31|209.91|208.31|209.91|208.31|209.91|208.31|0
1632473880000|2021-09-24 08:58:00|210.11|208.51|209.91|208.31|210.11|208.51|209.91|208.31|0
1632473890000|2021-09-24 08:58:10|210.01|208.41|210.11|208.51|210.11|208.51|210.01|208.41|0
1632473900000|2021-09-24 08:58:20|210.01|208.41|210.01|208.41|210.01|208.41|210.01|208.41|0
1632473910000|2021-09-24 08:58:30|210.11|208.51|210.11|208.51|210.11|208.51|209.91|208.31|0
1632473920000|2021-09-24 08:58:40|210.01|208.41|209.71|208.11|210.01|208.41|209.71|208.11|0
1632473930000|2021-09-24 08:58:50|209.62|208.02|209.82|208.22|209.82|208.22|209.62|208.02|0
1632473940000|2021-09-24 08:59:00|210.02|208.42|210.02|208.42|210.02|208.42|210.02|208.42|0
1632473950000|2021-09-24 08:59:10|209.82|208.22|209.82|208.22|210.02|208.42|209.82|208.22|0
1632473960000|2021-09-24 08:59:20|209.91|208.31|209.82|208.22|209.91|208.31|209.82|208.22|0
1632473970000|2021-09-24 08:59:30|210.02|208.42|210.02|208.42|210.02|208.42|210.02|208.42|0
1632473990000|2021-09-24 08:59:50|210.12|208.52|210.02|208.42|210.12|208.52|210.02|208.42|0
1632474000000|2021-09-24 09:00:00|210.22|208.62|210.02|208.42|210.22|208.62|210.02|208.42|0
1632474010000|2021-09-24 09:00:10|210.12|208.52|210.02|208.42|210.12|208.52|210.02|208.42|0
1632474020000|2021-09-24 09:00:20|210.22|208.62|210.02|208.42|210.22|208.62|210.02|208.42|0
1632474030000|2021-09-24 09:00:30|209.82|208.22|209.82|208.22|209.82|208.22|209.82|208.22|0
1632474040000|2021-09-24 09:00:40|209.61|208.01|209.41|207.81|209.61|208.01|209.41|207.81|0
1632474050000|2021-09-24 09:00:50|209.21|207.61|209.21|207.61|209.21|207.61|209.21|207.61|0
1632474060000|2021-09-24 09:01:00|209.01|207.41|209.01|207.41|209.01|207.41|209.01|207.41|0
1632474070000|2021-09-24 09:01:10|209.41|207.81|209.21|207.61|209.41|207.81|209.21|207.61|0
1632474090000|2021-09-24 09:01:30|209.01|207.41|209.21|207.61|209.21|207.61|209.01|207.41|0
1632474100000|2021-09-24 09:01:40|209.41|207.81|209.41|207.81|209.41|207.81|209.41|207.81|0
1632474110000|2021-09-24 09:01:50|209.61|208.01|209.41|207.81|209.61|208.01|209.41|207.81|0
1632474120000|2021-09-24 09:02:00|209.82|208.22|209.61|208.01|209.82|208.22|209.61|208.01|0
1632474130000|2021-09-24 09:02:10|209.41|207.81|209.51|207.91|209.51|207.91|209.41|207.81|0
1632474140000|2021-09-24 09:02:20|209.41|207.81|209.41|207.81|209.41|207.81|209.41|207.81|0
1632474170000|2021-09-24 09:02:50|209.21|207.61|209.01|207.41|209.21|207.61|209.01|207.41|0
1632474180000|2021-09-24 09:03:00|209.21|207.61|209.41|207.81|209.41|207.81|209.21|207.61|0
1632474210000|2021-09-24 09:03:30|209.21|207.61|209.41|207.81|209.41|207.81|209.21|207.61|0
1632474230000|2021-09-24 09:03:50|209.51|207.91|209.61|208.01|209.61|208.01|209.51|207.91|0
1632474240000|2021-09-24 09:04:00|209.71|208.11|209.61|208.01|209.71|208.11|209.61|208.01|0
1632474250000|2021-09-24 09:04:10|209.51|207.91|209.51|207.91|209.51|207.91|209.51|207.91|0
1632474260000|2021-09-24 09:04:20|209.41|207.81|209.41|207.81|209.41|207.81|209.3|207.7|0
1632474270000|2021-09-24 09:04:30|209.21|207.61|209.21|207.61|209.21|207.61|209.21|207.61|0
1632474280000|2021-09-24 09:04:40|208.8|207.2|208.8|207.2|208.8|207.2|208.8|207.2|0
1632474290000|2021-09-24 09:04:50|208.6|207|208.6|207|208.6|207|208.4|206.8|0
1632474310000|2021-09-24 09:05:10|208.7|207.1|208.8|207.2|208.8|207.2|208.7|207.1|0
1632474320000|2021-09-24 09:05:20|208.6|207|208.6|207|208.6|207|208.6|207|0
1632474330000|2021-09-24 09:05:30|208.7|207.1|208.8|207.2|208.8|207.2|208.7|207.1|0
1632474340000|2021-09-24 09:05:40|208.6|207|208.6|207|208.6|207|208.6|207|0
1632474350000|2021-09-24 09:05:50|208.8|207.2|208.7|207.1|208.8|207.2|208.6|207|0
1632474360000|2021-09-24 09:06:00|208.6|207|208.6|207|208.6|207|208.6|207|0
1632474370000|2021-09-24 09:06:10|208.4|206.8|208.29|206.69|208.4|206.8|208.29|206.69|0
1632474380000|2021-09-24 09:06:20|208.2|206.6|208.29|206.69|208.29|206.69|208.2|206.6|0
1632474390000|2021-09-24 09:06:30|208.2|206.6|208.2|206.6|208.2|206.6|208.09|206.49|0
1632474400000|2021-09-24 09:06:40|208|206.4|207.89|206.29|208|206.4|207.8|206.2|0
1632474410000|2021-09-24 09:06:50|208|206.4|208.2|206.6|208.4|206.8|208|206.4|0
1632474420000|2021-09-24 09:07:00|208.4|206.8|208.4|206.8|208.4|206.8|208.2|206.6|0
1632474430000|2021-09-24 09:07:10|208.6|207|208.4|206.8|208.6|207|208.4|206.8|0
1632474450000|2021-09-24 09:07:30|208.5|206.9|208.6|207|208.6|207|208.5|206.9|0
1632474460000|2021-09-24 09:07:40|208.8|207.2|208.6|207|208.8|207.2|208.6|207|0
1632474470000|2021-09-24 09:07:50|208.4|206.8|208.6|207|208.6|207|208.4|206.8|0
1632474480000|2021-09-24 09:08:00|208.7|207.1|209|207.4|209|207.4|208.7|207.1|0
1632474490000|2021-09-24 09:08:10|208.9|207.3|209|207.4|209|207.4|208.9|207.3|0
1632474500000|2021-09-24 09:08:20|208.8|207.2|208.8|207.2|209|207.4|208.8|207.2|0
1632474510000|2021-09-24 09:08:30|209|207.4|208.9|207.3|209|207.4|208.9|207.3|0
1632474520000|2021-09-24 09:08:40|209|207.4|208.8|207.2|209|207.4|208.8|207.2|0
1632474550000|2021-09-24 09:09:10|208.6|207|208.6|207|208.69|207.09|208.6|207|0
1632474560000|2021-09-24 09:09:20|208.69|207.09|209|207.4|209|207.4|208.69|207.09|0
1632474590000|2021-09-24 09:09:50|208.9|207.3|209|207.4|209|207.4|208.9|207.3|0
1632474610000|2021-09-24 09:10:10|208.8|207.2|208.69|207.09|208.8|207.2|208.6|207|0
1632474620000|2021-09-24 09:10:20|208.6|207|208.4|206.8|208.6|207|208.4|206.8|0
1632474630000|2021-09-24 09:10:30|208.29|206.69|207.99|206.39|208.29|206.69|207.99|206.39|0
1632474650000|2021-09-24 09:10:50|208.19|206.59|208.19|206.59|208.19|206.59|208.19|206.59|0
1632474660000|2021-09-24 09:11:00|208.39|206.79|208.29|206.69|208.39|206.79|208.29|206.69|0
1632474670000|2021-09-24 09:11:10|208.19|206.59|208.19|206.59|208.39|206.79|208.19|206.59|0
1632474680000|2021-09-24 09:11:20|208.39|206.79|208.39|206.79|208.39|206.79|208.39|206.79|0
1632474690000|2021-09-24 09:11:30|208.19|206.59|208.19|206.59|208.19|206.59|208.19|206.59|0
1632474700000|2021-09-24 09:11:40|207.99|206.39|207.99|206.39|207.99|206.39|207.99|206.39|0
1632474710000|2021-09-24 09:11:50|207.79|206.19|207.99|206.39|207.99|206.39|207.79|206.19|0
1632474720000|2021-09-24 09:12:00|207.89|206.29|207.99|206.39|207.99|206.39|207.89|206.29|0
1632474730000|2021-09-24 09:12:10|208.19|206.59|207.59|205.99|208.19|206.59|207.59|205.99|0
1632474740000|2021-09-24 09:12:20|207.48|205.88|207.59|205.99|207.59|205.99|207.39|205.79|0
1632474750000|2021-09-24 09:12:30|207.79|206.19|207.79|206.19|207.89|206.29|207.79|206.19|0
1632474760000|2021-09-24 09:12:40|207.68|206.08|207.59|205.99|207.68|206.08|207.59|205.99|0
1632474780000|2021-09-24 09:13:00|207.39|205.79|207.39|205.79|207.39|205.79|207.39|205.79|0
1632474790000|2021-09-24 09:13:10|207.59|205.99|207.39|205.79|207.59|205.99|207.39|205.79|0
1632474800000|2021-09-24 09:13:20|207.19|205.59|207.39|205.79|207.39|205.79|207.19|205.59|0
1632474830000|2021-09-24 09:13:50|207.19|205.59|207.79|206.19|207.79|206.19|207.19|205.59|0
1632474840000|2021-09-24 09:14:00|207.99|206.39|207.79|206.19|207.99|206.39|207.79|206.19|0
1632474850000|2021-09-24 09:14:10|207.59|205.99|207.79|206.19|207.79|206.19|207.59|205.99|0
1632474860000|2021-09-24 09:14:20|207.99|206.39|207.99|206.39|207.99|206.39|207.99|206.39|0
1632474870000|2021-09-24 09:14:30|207.79|206.19|207.79|206.19|207.99|206.39|207.79|206.19|0
1632474880000|2021-09-24 09:14:40|207.59|205.99|207.59|205.99|207.79|206.19|207.59|205.99|0
1632474890000|2021-09-24 09:14:50|207.68|206.08|207.79|206.19|207.79|206.19|207.59|205.99|0
1632474900000|2021-09-24 09:15:00|207.59|205.99|207.59|205.99|207.59|205.99|207.59|205.99|0
1632474910000|2021-09-24 09:15:10|207.68|206.08|207.79|206.19|207.79|206.19|207.68|206.08|0
1632474920000|2021-09-24 09:15:20|207.59|205.99|207.38|205.78|207.59|205.99|207.38|205.78|0
1632474930000|2021-09-24 09:15:30|207.18|205.58|207.18|205.58|207.18|205.58|207.18|205.58|0
1632474940000|2021-09-24 09:15:40|206.98|205.38|206.98|205.38|206.98|205.38|206.78|205.18|0
1632474950000|2021-09-24 09:15:50|206.78|205.18|206.98|205.38|206.98|205.38|206.78|205.18|0
1632474960000|2021-09-24 09:16:00|207.18|205.58|206.98|205.38|207.18|205.58|206.98|205.38|0
1632474970000|2021-09-24 09:16:10|207.18|205.58|206.58|204.98|207.18|205.58|206.58|204.98|0
1632474980000|2021-09-24 09:16:20|206.78|205.18|206.78|205.18|206.78|205.18|206.78|205.18|0
1632475000000|2021-09-24 09:16:40|206.58|204.98|206.58|204.98|206.58|204.98|206.58|204.98|0
1632475030000|2021-09-24 09:17:10|206.18|204.58|206.18|204.58|206.18|204.58|206.18|204.58|0
1632475040000|2021-09-24 09:17:20|206.38|204.78|206.58|204.98|206.58|204.98|206.38|204.78|0
1632475050000|2021-09-24 09:17:30|206.78|205.18|206.58|204.98|206.78|205.18|206.58|204.98|0
1632475070000|2021-09-24 09:17:50|206.78|205.18|207.18|205.58|207.18|205.58|206.78|205.18|0
1632475080000|2021-09-24 09:18:00|207.28|205.68|206.98|205.38|207.28|205.68|206.78|205.18|0
1632475090000|2021-09-24 09:18:10|207.18|205.58|207.38|205.78|207.58|205.98|207.18|205.58|0
1632475100000|2021-09-24 09:18:20|207.58|205.98|207.78|206.18|207.78|206.18|207.58|205.98|0
1632475110000|2021-09-24 09:18:30|207.38|205.78|207.38|205.78|207.38|205.78|207.38|205.78|0
1632475120000|2021-09-24 09:18:40|207.28|205.68|207.38|205.78|207.38|205.78|207.28|205.68|0
1632475130000|2021-09-24 09:18:50|207.28|205.68|207.18|205.58|207.38|205.78|207.18|205.58|0
1632475140000|2021-09-24 09:19:00|207.28|205.68|207.08|205.48|207.28|205.68|206.98|205.38|0
1632475150000|2021-09-24 09:19:10|206.98|205.38|206.58|204.98|206.98|205.38|206.58|204.98|0
1632475160000|2021-09-24 09:19:20|206.38|204.78|206.38|204.78|206.38|204.78|206.38|204.78|0
1632475170000|2021-09-24 09:19:30|206.58|204.98|206.58|204.98|206.58|204.98|206.58|204.98|0
1632475180000|2021-09-24 09:19:40|206.78|205.18|206.58|204.98|206.78|205.18|206.58|204.98|0
1632475190000|2021-09-24 09:19:50|206.67|205.07|206.67|205.07|206.67|205.07|206.67|205.07|0
1632475200000|2021-09-24 09:20:00|206.58|204.98|206.78|205.18|206.98|205.38|206.58|204.98|0
1632475210000|2021-09-24 09:20:10|206.98|205.38|206.58|204.98|206.98|205.38|206.58|204.98|0
1632475220000|2021-09-24 09:20:20|207.18|205.58|207.07|205.47|207.18|205.58|206.98|205.38|0
1632475230000|2021-09-24 09:20:30|207.18|205.58|207.58|205.98|207.58|205.98|207.18|205.58|0
1632475240000|2021-09-24 09:20:40|207.78|206.18|207.78|206.18|207.78|206.18|207.78|206.18|0
1632475250000|2021-09-24 09:20:50|207.68|206.08|207.58|205.98|207.68|206.08|207.58|205.98|0
1632475260000|2021-09-24 09:21:00|207.78|206.18|207.88|206.28|207.88|206.28|207.78|206.18|0
1632475270000|2021-09-24 09:21:10|207.78|206.18|207.88|206.28|207.88|206.28|207.78|206.18|0
1632475280000|2021-09-24 09:21:20|207.98|206.38|207.98|206.38|207.98|206.38|207.88|206.28|0
1632475290000|2021-09-24 09:21:30|208.08|206.48|208.08|206.48|208.08|206.48|207.98|206.38|0
1632475300000|2021-09-24 09:21:40|207.98|206.38|207.98|206.38|208.18|206.58|207.98|206.38|0
1632475310000|2021-09-24 09:21:50|207.78|206.18|207.68|206.08|207.78|206.18|207.58|205.98|0
1632475320000|2021-09-24 09:22:00|207.78|206.18|207.98|206.38|207.98|206.38|207.78|206.18|0
1632475330000|2021-09-24 09:22:10|207.78|206.18|207.78|206.18|207.98|206.38|207.78|206.18|0
1632475340000|2021-09-24 09:22:20|207.98|206.38|207.78|206.18|207.98|206.38|207.78|206.18|0
1632475380000|2021-09-24 09:23:00|207.58|205.98|207.67|206.07|207.67|206.07|207.58|205.98|0
1632475390000|2021-09-24 09:23:10|207.78|206.18|207.58|205.98|207.78|206.18|207.58|205.98|0
1632475400000|2021-09-24 09:23:20|207.78|206.18|207.58|205.98|207.78|206.18|207.58|205.98|0
1632475410000|2021-09-24 09:23:30|207.98|206.38|207.87|206.27|207.98|206.38|207.87|206.27|0
1632475420000|2021-09-24 09:23:40|208.18|206.58|207.98|206.38|208.18|206.58|207.98|206.38|0
1632475430000|2021-09-24 09:23:50|208.18|206.58|208.18|206.58|208.18|206.58|207.98|206.38|0
1632475440000|2021-09-24 09:24:00|208.28|206.68|208.28|206.68|208.28|206.68|208.28|206.68|0
1632475450000|2021-09-24 09:24:10|208.38|206.78|208.28|206.68|208.38|206.78|208.28|206.68|0
1632475460000|2021-09-24 09:24:20|208.18|206.58|208.18|206.58|208.18|206.58|208.18|206.58|0
1632475470000|2021-09-24 09:24:30|208.38|206.78|208.18|206.58|208.38|206.78|208.18|206.58|0
1632475480000|2021-09-24 09:24:40|208.38|206.78|208.18|206.58|208.38|206.78|208.18|206.58|0
1632475490000|2021-09-24 09:24:50|207.98|206.38|207.78|206.18|207.98|206.38|207.78|206.18|0
1632475500000|2021-09-24 09:25:00|207.98|206.38|207.87|206.27|207.98|206.38|207.87|206.27|0
1632475510000|2021-09-24 09:25:10|207.98|206.38|207.98|206.38|207.98|206.38|207.98|206.38|0
1632475520000|2021-09-24 09:25:20|208.18|206.58|208.18|206.58|208.38|206.78|208.18|206.58|0
1632475530000|2021-09-24 09:25:30|207.98|206.38|207.98|206.38|207.98|206.38|207.98|206.38|0
1632475540000|2021-09-24 09:25:40|208.18|206.58|208.38|206.78|208.38|206.78|208.18|206.58|0
1632475550000|2021-09-24 09:25:50|208.18|206.58|208.38|206.78|208.38|206.78|208.18|206.58|0
1632475570000|2021-09-24 09:26:10|208.18|206.58|208.27|206.67|208.27|206.67|208.18|206.58|0
1632475580000|2021-09-24 09:26:20|208.18|206.58|208.27|206.67|208.27|206.67|208.18|206.58|0
1632475590000|2021-09-24 09:26:30|208.38|206.78|208.38|206.78|208.58|206.98|208.38|206.78|0
1632475600000|2021-09-24 09:26:40|208.58|206.98|208.78|207.18|208.78|207.18|208.58|206.98|0
1632475610000|2021-09-24 09:26:50|208.98|207.38|208.58|206.98|208.98|207.38|208.58|206.98|0
1632475620000|2021-09-24 09:27:00|208.78|207.18|208.58|206.98|208.78|207.18|208.58|206.98|0
1632475630000|2021-09-24 09:27:10|208.38|206.78|208.58|206.98|208.58|206.98|208.38|206.78|0
1632475640000|2021-09-24 09:27:20|208.38|206.78|208.38|206.78|208.38|206.78|208.38|206.78|0
1632475650000|2021-09-24 09:27:30|208.47|206.87|208.38|206.78|208.58|206.98|208.38|206.78|0
1632475660000|2021-09-24 09:27:40|208.47|206.87|208.38|206.78|208.47|206.87|208.38|206.78|0
1632475670000|2021-09-24 09:27:50|208.47|206.87|208.58|206.98|208.58|206.98|208.47|206.87|0
1632475680000|2021-09-24 09:28:00|208.38|206.78|208.07|206.47|208.38|206.78|208.07|206.47|0
1632475690000|2021-09-24 09:28:10|208.18|206.58|208.07|206.47|208.18|206.58|208.07|206.47|0
1632475700000|2021-09-24 09:28:20|207.97|206.37|207.77|206.17|207.97|206.37|207.77|206.17|0
1632475710000|2021-09-24 09:28:30|207.57|205.97|207.37|205.77|207.57|205.97|207.37|205.77|0
1632475720000|2021-09-24 09:28:40|207.17|205.57|207.57|205.97|207.57|205.97|207.17|205.57|0
1632475730000|2021-09-24 09:28:50|207.37|205.77|207.37|205.77|207.37|205.77|207.17|205.57|0
1632475740000|2021-09-24 09:29:00|207.17|205.57|207.17|205.57|207.17|205.57|206.97|205.37|0
1632475750000|2021-09-24 09:29:10|206.97|205.37|207.17|205.57|207.17|205.57|206.97|205.37|0
1632475760000|2021-09-24 09:29:20|206.97|205.37|207.06|205.46|207.06|205.46|206.97|205.37|0
1632475770000|2021-09-24 09:29:30|206.97|205.37|206.57|204.97|206.97|205.37|206.57|204.97|0
1632475780000|2021-09-24 09:29:40|206.46|204.86|206.37|204.77|206.57|204.97|206.37|204.77|0
1632475790000|2021-09-24 09:29:50|206.57|204.97|206.46|204.86|206.57|204.97|206.46|204.86|0
1632475800000|2021-09-24 09:30:00|206.37|204.77|206.26|204.66|206.57|204.97|206.26|204.66|0
1632475810000|2021-09-24 09:30:10|206.37|204.77|206.77|205.17|206.77|205.17|206.37|204.77|0
1632475820000|2021-09-24 09:30:20|206.66|205.06|206.37|204.77|206.66|205.06|206.37|204.77|0
1632475830000|2021-09-24 09:30:30|206.46|204.86|206.57|204.97|206.57|204.97|206.37|204.77|0
1632475840000|2021-09-24 09:30:40|206.77|205.17|206.77|205.17|206.77|205.17|206.77|205.17|0
1632475850000|2021-09-24 09:30:50|206.97|205.37|207.26|205.66|207.37|205.77|206.97|205.37|0
1632475860000|2021-09-24 09:31:00|207.17|205.57|207.26|205.66|207.26|205.66|207.17|205.57|0
1632475870000|2021-09-24 09:31:10|207.37|205.77|207.37|205.77|207.37|205.77|207.26|205.66|0
1632475880000|2021-09-24 09:31:20|207.77|206.17|207.97|206.37|207.97|206.37|207.77|206.17|0
1632475890000|2021-09-24 09:31:30|207.77|206.17|207.97|206.37|207.97|206.37|207.57|205.97|0
1632475900000|2021-09-24 09:31:40|208.37|206.77|208.37|206.77|208.37|206.77|208.37|206.77|0
1632475910000|2021-09-24 09:31:50|208.17|206.57|208.17|206.57|208.17|206.57|208.17|206.57|0
1632475920000|2021-09-24 09:32:00|208.07|206.47|207.77|206.17|208.07|206.47|207.77|206.17|0
1632475930000|2021-09-24 09:32:10|207.57|205.97|206.97|205.37|207.57|205.97|206.97|205.37|0
1632475940000|2021-09-24 09:32:20|206.76|205.16|206.86|205.26|206.86|205.26|206.76|205.16|0
1632475950000|2021-09-24 09:32:30|206.97|205.37|206.76|205.16|206.97|205.37|206.76|205.16|0
1632475960000|2021-09-24 09:32:40|206.97|205.37|206.97|205.37|206.97|205.37|206.97|205.37|0
1632475970000|2021-09-24 09:32:50|206.76|205.16|206.76|205.16|206.76|205.16|206.76|205.16|0
1632475980000|2021-09-24 09:33:00|206.96|205.36|206.96|205.36|206.96|205.36|206.76|205.16|0
1632475990000|2021-09-24 09:33:10|206.76|205.16|206.76|205.16|206.96|205.36|206.76|205.16|0
1632476000000|2021-09-24 09:33:20|206.96|205.36|207.06|205.46|207.06|205.46|206.96|205.36|0
1632476010000|2021-09-24 09:33:30|206.96|205.36|206.96|205.36|206.96|205.36|206.86|205.26|0
1632476020000|2021-09-24 09:33:40|207.06|205.46|206.76|205.16|207.17|205.57|206.76|205.16|0
1632476030000|2021-09-24 09:33:50|206.96|205.36|207.57|205.97|207.57|205.97|206.96|205.36|0
1632476050000|2021-09-24 09:34:10|207.37|205.77|207.37|205.77|207.37|205.77|207.37|205.77|0
1632476060000|2021-09-24 09:34:20|207.16|205.56|207.16|205.56|207.37|205.77|207.16|205.56|0
1632476070000|2021-09-24 09:34:30|207.57|205.97|207.57|205.97|207.57|205.97|207.57|205.97|0
1632476080000|2021-09-24 09:34:40|207.46|205.86|207.57|205.97|207.57|205.97|207.46|205.86|0
1632476090000|2021-09-24 09:34:50|207.36|205.76|207.57|205.97|207.57|205.97|207.36|205.76|0
1632476100000|2021-09-24 09:35:00|207.66|206.06|207.97|206.37|207.97|206.37|207.66|206.06|0
1632476120000|2021-09-24 09:35:20|207.77|206.17|207.97|206.37|207.97|206.37|207.77|206.17|0
1632476130000|2021-09-24 09:35:30|207.77|206.17|207.77|206.17|207.77|206.17|207.77|206.17|0
1632476140000|2021-09-24 09:35:40|207.97|206.37|207.97|206.37|207.97|206.37|207.97|206.37|0
1632476150000|2021-09-24 09:35:50|207.77|206.17|207.97|206.37|207.97|206.37|207.77|206.17|0
1632476160000|2021-09-24 09:36:00|207.86|206.26|207.86|206.26|207.86|206.26|207.77|206.17|0
1632476170000|2021-09-24 09:36:10|207.97|206.37|207.77|206.17|207.97|206.37|207.77|206.17|0
1632476180000|2021-09-24 09:36:20|207.56|205.96|207.77|206.17|207.77|206.17|207.56|205.96|0
1632476190000|2021-09-24 09:36:30|207.66|206.06|207.36|205.76|207.66|206.06|207.36|205.76|0
1632476200000|2021-09-24 09:36:40|207.46|205.86|207.56|205.96|207.56|205.96|207.46|205.86|0
1632476210000|2021-09-24 09:36:50|207.46|205.86|207.76|206.16|207.76|206.16|207.46|205.86|0
1632476220000|2021-09-24 09:37:00|207.56|205.96|207.76|206.16|207.76|206.16|207.56|205.96|0
1632476230000|2021-09-24 09:37:10|207.97|206.37|207.97|206.37|207.97|206.37|207.76|206.16|0
1632476240000|2021-09-24 09:37:20|208.06|206.46|208.17|206.57|208.17|206.57|207.97|206.37|0
1632476250000|2021-09-24 09:37:30|208.37|206.77|208.37|206.77|208.37|206.77|208.37|206.77|0
1632476260000|2021-09-24 09:37:40|208.17|206.57|208.37|206.77|208.37|206.77|208.17|206.57|0
1632476270000|2021-09-24 09:37:50|208.17|206.57|208.17|206.57|208.17|206.57|208.17|206.57|0
1632476280000|2021-09-24 09:38:00|208.37|206.77|208.57|206.97|208.57|206.97|208.37|206.77|0
1632476290000|2021-09-24 09:38:10|208.77|207.17|208.97|207.37|208.97|207.37|208.77|207.17|0
1632476310000|2021-09-24 09:38:30|209.17|207.57|208.77|207.17|209.17|207.57|208.77|207.17|0
1632476320000|2021-09-24 09:38:40|208.97|207.37|208.97|207.37|208.97|207.37|208.97|207.37|0
1632476330000|2021-09-24 09:38:50|209.17|207.57|209.17|207.57|209.17|207.57|209.17|207.57|0
1632476340000|2021-09-24 09:39:00|208.97|207.37|208.77|207.17|208.97|207.37|208.77|207.17|0
1632476350000|2021-09-24 09:39:10|208.97|207.37|208.97|207.37|208.97|207.37|208.87|207.27|0
1632476360000|2021-09-24 09:39:20|209.17|207.57|208.97|207.37|209.17|207.57|208.97|207.37|0
1632476370000|2021-09-24 09:39:30|208.77|207.17|209.37|207.77|209.37|207.77|208.77|207.17|0
1632476380000|2021-09-24 09:39:40|208.97|207.37|208.97|207.37|208.97|207.37|208.97|207.37|0
1632476390000|2021-09-24 09:39:50|209.07|207.47|208.97|207.37|209.07|207.47|208.97|207.37|0
1632476400000|2021-09-24 09:40:00|209.17|207.57|208.97|207.37|209.17|207.57|208.97|207.37|0
1632476410000|2021-09-24 09:40:10|208.77|207.17|208.97|207.37|208.97|207.37|208.77|207.17|0
1632476420000|2021-09-24 09:40:20|208.77|207.17|208.97|207.37|208.97|207.37|208.77|207.17|0
1632476440000|2021-09-24 09:40:40|208.77|207.17|208.46|206.86|208.86|207.26|208.46|206.86|0
1632476450000|2021-09-24 09:40:50|208.36|206.76|208.77|207.17|208.77|207.17|208.36|206.76|0
1632476460000|2021-09-24 09:41:00|208.97|207.37|208.97|207.37|208.97|207.37|208.97|207.37|0
1632476470000|2021-09-24 09:41:10|208.77|207.17|208.97|207.37|208.97|207.37|208.77|207.17|0
1632476480000|2021-09-24 09:41:20|208.86|207.26|208.97|207.37|208.97|207.37|208.86|207.26|0
1632476490000|2021-09-24 09:41:30|208.77|207.17|208.77|207.17|208.77|207.17|208.77|207.17|0
1632476510000|2021-09-24 09:41:50|208.57|206.97|208.57|206.97|208.57|206.97|208.57|206.97|0
1632476520000|2021-09-24 09:42:00|208.77|207.17|208.56|206.96|208.77|207.17|208.56|206.96|0
1632476530000|2021-09-24 09:42:10|208.77|207.17|208.56|206.96|208.77|207.17|208.56|206.96|0
1632476540000|2021-09-24 09:42:20|208.66|207.06|208.77|207.17|208.77|207.17|208.66|207.06|0
1632476550000|2021-09-24 09:42:30|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632476570000|2021-09-24 09:42:50|208.36|206.76|208.56|206.96|208.56|206.96|208.36|206.76|0
1632476580000|2021-09-24 09:43:00|208.36|206.76|208.56|206.96|208.56|206.96|208.36|206.76|0
1632476590000|2021-09-24 09:43:10|208.36|206.76|208.36|206.76|208.36|206.76|208.36|206.76|0
1632476600000|2021-09-24 09:43:20|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632476610000|2021-09-24 09:43:30|208.16|206.56|208.16|206.56|208.16|206.56|207.96|206.36|0
1632476620000|2021-09-24 09:43:40|207.96|206.36|208.36|206.76|208.36|206.76|207.96|206.36|0
1632476630000|2021-09-24 09:43:50|208.16|206.56|208.16|206.56|208.16|206.56|208.16|206.56|0
1632476650000|2021-09-24 09:44:10|208.36|206.76|208.36|206.76|208.36|206.76|208.36|206.76|0
1632476670000|2021-09-24 09:44:30|208.16|206.56|208.16|206.56|208.16|206.56|208.16|206.56|0
1632476680000|2021-09-24 09:44:40|208.56|206.96|208.36|206.76|208.56|206.96|208.36|206.76|0
1632476700000|2021-09-24 09:45:00|208.16|206.56|208.16|206.56|208.16|206.56|208.16|206.56|0
1632476710000|2021-09-24 09:45:10|207.96|206.36|207.76|206.16|207.96|206.36|207.76|206.16|0
1632476730000|2021-09-24 09:45:30|207.55|205.95|207.55|205.95|207.55|205.95|207.55|205.95|0
1632476740000|2021-09-24 09:45:40|207.35|205.75|207.15|205.55|207.35|205.75|207.15|205.55|0
1632476750000|2021-09-24 09:45:50|207.05|205.45|206.75|205.15|207.05|205.45|206.75|205.15|0
1632476760000|2021-09-24 09:46:00|206.95|205.35|206.95|205.35|206.95|205.35|206.95|205.35|0
1632476770000|2021-09-24 09:46:10|206.85|205.25|206.95|205.35|206.95|205.35|206.85|205.25|0
1632476780000|2021-09-24 09:46:20|206.75|205.15|206.55|204.95|206.75|205.15|206.55|204.95|0
1632476790000|2021-09-24 09:46:30|206.75|205.15|206.55|204.95|206.75|205.15|206.55|204.95|0
1632476800000|2021-09-24 09:46:40|206.35|204.75|205.95|204.35|206.35|204.75|205.95|204.35|0
1632476810000|2021-09-24 09:46:50|205.75|204.15|205.95|204.35|205.95|204.35|205.75|204.15|0
1632476820000|2021-09-24 09:47:00|206.15|204.55|205.75|204.15|206.15|204.55|205.75|204.15|0
1632476830000|2021-09-24 09:47:10|205.55|203.95|205.55|203.95|205.55|203.95|205.55|203.95|0
1632476840000|2021-09-24 09:47:20|205.35|203.75|205.35|203.75|205.55|203.95|205.35|203.75|0
1632476850000|2021-09-24 09:47:30|205.15|203.55|205.15|203.55|205.15|203.55|205.15|203.55|0
1632476860000|2021-09-24 09:47:40|205.35|203.75|205.55|203.95|205.55|203.95|205.35|203.75|0
1632476870000|2021-09-24 09:47:50|205.35|203.75|205.55|203.95|205.55|203.95|205.35|203.75|0
1632476880000|2021-09-24 09:48:00|205.75|204.15|205.55|203.95|205.75|204.15|205.55|203.95|0
1632476890000|2021-09-24 09:48:10|205.75|204.15|205.55|203.95|205.75|204.15|205.55|203.95|0
1632476900000|2021-09-24 09:48:20|205.34|203.74|205.55|203.95|205.55|203.95|205.34|203.74|0
1632476910000|2021-09-24 09:48:30|205.44|203.84|205.24|203.64|205.55|203.95|205.24|203.64|0
1632476920000|2021-09-24 09:48:40|205.14|203.54|204.94|203.34|205.14|203.54|204.94|203.34|0
1632476930000|2021-09-24 09:48:50|204.84|203.24|204.54|202.94|204.84|203.24|204.54|202.94|0
1632476940000|2021-09-24 09:49:00|204.14|202.54|204.54|202.94|204.54|202.94|204.14|202.54|0
1632476950000|2021-09-24 09:49:10|204.34|202.74|204.54|202.94|204.54|202.94|204.34|202.74|0
1632476960000|2021-09-24 09:49:20|204.74|203.14|204.34|202.74|204.74|203.14|204.34|202.74|0
1632476970000|2021-09-24 09:49:30|204.14|202.54|204.34|202.74|204.34|202.74|204.14|202.54|0
1632476980000|2021-09-24 09:49:40|204.54|202.94|204.54|202.94|204.54|202.94|204.54|202.94|0
1632476990000|2021-09-24 09:49:50|204.34|202.74|204.54|202.94|204.54|202.94|204.34|202.74|0
1632477000000|2021-09-24 09:50:00|204.34|202.74|203.94|202.34|204.34|202.74|203.94|202.34|0
1632477010000|2021-09-24 09:50:10|203.74|202.14|203.94|202.34|203.94|202.34|203.74|202.14|0
1632477020000|2021-09-24 09:50:20|203.54|201.94|203.54|201.94|203.54|201.94|203.54|201.94|0
1632477030000|2021-09-24 09:50:30|203.74|202.14|203.74|202.14|203.74|202.14|203.74|202.14|0
1632477040000|2021-09-24 09:50:40|203.94|202.34|203.94|202.34|203.94|202.34|203.74|202.14|0
1632477050000|2021-09-24 09:50:50|203.74|202.14|203.94|202.34|203.94|202.34|203.74|202.14|0
1632477060000|2021-09-24 09:51:00|204.14|202.54|204.34|202.74|204.34|202.74|203.94|202.34|0
1632477070000|2021-09-24 09:51:10|204.14|202.54|204.34|202.74|204.34|202.74|204.14|202.54|0
1632477090000|2021-09-24 09:51:30|204.14|202.54|204.14|202.54|204.14|202.54|203.94|202.34|0
1632477100000|2021-09-24 09:51:40|203.94|202.34|203.74|202.14|203.94|202.34|203.74|202.14|0
1632477110000|2021-09-24 09:51:50|203.94|202.34|204.14|202.54|204.14|202.54|203.94|202.34|0
1632477130000|2021-09-24 09:52:10|203.94|202.34|203.94|202.34|203.94|202.34|203.94|202.34|0
1632477140000|2021-09-24 09:52:20|204.14|202.54|204.14|202.54|204.14|202.54|204.14|202.54|0
1632477150000|2021-09-24 09:52:30|203.94|202.34|203.94|202.34|203.94|202.34|203.94|202.34|0
1632477160000|2021-09-24 09:52:40|203.74|202.14|203.74|202.14|203.74|202.14|203.74|202.14|0
1632477170000|2021-09-24 09:52:50|203.84|202.24|203.74|202.14|203.94|202.34|203.74|202.14|0
1632477190000|2021-09-24 09:53:10|203.94|202.34|203.94|202.34|203.94|202.34|203.94|202.34|0
1632477200000|2021-09-24 09:53:20|203.84|202.24|203.54|201.94|203.94|202.34|203.54|201.94|0
1632477210000|2021-09-24 09:53:30|203.64|202.04|203.54|201.94|203.64|202.04|203.54|201.94|0
1632477240000|2021-09-24 09:54:00|203.34|201.74|203.04|201.44|203.34|201.74|203.04|201.44|0
1632477250000|2021-09-24 09:54:10|202.94|201.34|202.34|200.74|203.14|201.54|202.34|200.74|0
1632477260000|2021-09-24 09:54:20|202.74|201.14|202.74|201.14|202.94|201.34|202.74|201.14|0
1632477270000|2021-09-24 09:54:30|202.94|201.34|203.74|202.14|203.74|202.14|202.94|201.34|0
1632477280000|2021-09-24 09:54:40|203.94|202.34|203.74|202.14|203.94|202.34|203.74|202.14|0
1632477290000|2021-09-24 09:54:50|203.94|202.34|204.14|202.54|204.14|202.54|203.94|202.34|0
1632477300000|2021-09-24 09:55:00|204.54|202.94|204.54|202.94|204.54|202.94|204.34|202.74|0
1632477310000|2021-09-24 09:55:10|204.43|202.83|204.54|202.94|204.54|202.94|204.34|202.74|0
1632477320000|2021-09-24 09:55:20|204.63|203.03|204.54|202.94|204.63|203.03|204.54|202.94|0
1632477330000|2021-09-24 09:55:30|204.34|202.74|204.34|202.74|204.54|202.94|204.34|202.74|0
1632477340000|2021-09-24 09:55:40|204.54|202.94|204.34|202.74|204.54|202.94|204.34|202.74|0
1632477350000|2021-09-24 09:55:50|204.43|202.83|204.43|202.83|204.43|202.83|204.43|202.83|0
1632477360000|2021-09-24 09:56:00|204.34|202.74|204.34|202.74|204.34|202.74|204.34|202.74|0
1632477370000|2021-09-24 09:56:10|204.23|202.63|204.03|202.43|204.23|202.63|204.03|202.43|0
1632477380000|2021-09-24 09:56:20|203.74|202.14|203.34|201.74|203.74|202.14|203.34|201.74|0
1632477390000|2021-09-24 09:56:30|203.14|201.54|203.54|201.94|203.54|201.94|202.94|201.34|0
1632477400000|2021-09-24 09:56:40|203.34|201.74|202.94|201.34|203.34|201.74|202.94|201.34|0
1632477410000|2021-09-24 09:56:50|202.74|201.14|202.94|201.34|202.94|201.34|202.74|201.14|0
1632477420000|2021-09-24 09:57:00|203.14|201.54|202.74|201.14|203.14|201.54|202.74|201.14|0
1632477430000|2021-09-24 09:57:10|202.54|200.94|202.74|201.14|202.74|201.14|202.54|200.94|0
1632477440000|2021-09-24 09:57:20|202.34|200.74|202.34|200.74|202.54|200.94|202.34|200.74|0
1632477450000|2021-09-24 09:57:30|202.14|200.54|202.24|200.64|202.24|200.64|202.14|200.54|0
1632477460000|2021-09-24 09:57:40|202.34|200.74|201.94|200.34|202.34|200.74|201.94|200.34|0
1632477470000|2021-09-24 09:57:50|202.14|200.54|202.14|200.54|202.14|200.54|201.94|200.34|0
1632477480000|2021-09-24 09:58:00|201.94|200.34|202.34|200.74|202.34|200.74|201.94|200.34|0
1632477490000|2021-09-24 09:58:10|202.54|200.94|202.34|200.74|202.54|200.94|202.34|200.74|0
1632477500000|2021-09-24 09:58:20|202.54|200.94|202.34|200.74|202.54|200.94|202.14|200.54|0
1632477510000|2021-09-24 09:58:30|201.94|200.34|201.94|200.34|201.94|200.34|201.74|200.14|0
1632477520000|2021-09-24 09:58:40|201.74|200.14|201.94|200.34|201.94|200.34|201.74|200.14|0
1632477530000|2021-09-24 09:58:50|201.74|200.14|202.14|200.54|202.14|200.54|201.74|200.14|0
1632477540000|2021-09-24 09:59:00|202.34|200.74|202.54|200.94|202.54|200.94|202.34|200.74|0
1632477550000|2021-09-24 09:59:10|202.34|200.74|202.34|200.74|202.34|200.74|202.14|200.54|0
1632477560000|2021-09-24 09:59:20|202.14|200.54|202.14|200.54|202.14|200.54|202.14|200.54|0
1632477570000|2021-09-24 09:59:30|202.34|200.74|202.34|200.74|202.34|200.74|202.34|200.74|0
1632477580000|2021-09-24 09:59:40|202.54|200.94|202.74|201.14|202.83|201.23|202.54|200.94|0
1632477590000|2021-09-24 09:59:50|202.83|201.23|202.34|200.74|202.83|201.23|202.34|200.74|0
1632477600000|2021-09-24 10:00:00|202.14|200.54|202.23|200.63|202.23|200.63|202.14|200.54|0
1632477610000|2021-09-24 10:00:10|202.34|200.74|203.23|201.63|203.23|201.63|202.34|200.74|0
1632477620000|2021-09-24 10:00:20|203.33|201.73|202.83|201.23|203.33|201.73|202.83|201.23|0
1632477630000|2021-09-24 10:00:30|202.94|201.34|203.13|201.53|203.13|201.53|202.94|201.34|0
1632477640000|2021-09-24 10:00:40|202.94|201.34|202.93|201.33|202.94|201.34|202.93|201.33|0
1632477650000|2021-09-24 10:00:50|203.13|201.53|203.13|201.53|203.13|201.53|202.93|201.33|0
1632477660000|2021-09-24 10:01:00|203.03|201.43|203.13|201.53|203.23|201.63|203.03|201.43|0
1632477670000|2021-09-24 10:01:10|202.93|201.33|202.54|200.94|202.93|201.33|202.54|200.94|0
1632477680000|2021-09-24 10:01:20|202.34|200.74|202.34|200.74|202.34|200.74|202.34|200.74|0
1632477690000|2021-09-24 10:01:30|202.14|200.54|202.34|200.74|202.34|200.74|202.14|200.54|0
1632477700000|2021-09-24 10:01:40|202.14|200.54|202.73|201.13|202.73|201.13|202.14|200.54|0
1632477710000|2021-09-24 10:01:50|202.63|201.03|201.74|200.14|202.63|201.03|201.74|200.14|0
1632477720000|2021-09-24 10:02:00|201.94|200.34|202.14|200.54|202.14|200.54|201.94|200.34|0
1632477730000|2021-09-24 10:02:10|202.34|200.74|202.53|200.93|202.54|200.94|202.34|200.74|0
1632477740000|2021-09-24 10:02:20|202.43|200.83|202.53|200.93|202.73|201.13|202.43|200.83|0
1632477750000|2021-09-24 10:02:30|202.34|200.74|202.43|200.83|202.43|200.83|202.34|200.74|0
1632477760000|2021-09-24 10:02:40|202.34|200.74|202.53|200.93|202.53|200.93|202.34|200.74|0
1632477770000|2021-09-24 10:02:50|202.73|201.13|202.34|200.74|202.73|201.13|202.34|200.74|0
1632477780000|2021-09-24 10:03:00|202.14|200.54|202.14|200.54|202.14|200.54|202.14|200.54|0
1632477790000|2021-09-24 10:03:10|201.94|200.34|202.14|200.54|202.14|200.54|201.94|200.34|0
1632477800000|2021-09-24 10:03:20|202.33|200.73|202.33|200.73|202.33|200.73|202.14|200.54|0
1632477820000|2021-09-24 10:03:40|202.14|200.54|202.33|200.73|202.33|200.73|202.14|200.54|0
1632477830000|2021-09-24 10:03:50|202.43|200.83|202.33|200.73|202.43|200.83|202.33|200.73|0
1632477840000|2021-09-24 10:04:00|202.53|200.93|202.53|200.93|202.53|200.93|202.53|200.93|0
1632477850000|2021-09-24 10:04:10|202.33|200.73|202.73|201.13|202.73|201.13|202.33|200.73|0
1632477870000|2021-09-24 10:04:30|202.93|201.33|202.93|201.33|202.93|201.33|202.93|201.33|0
1632477880000|2021-09-24 10:04:40|203.03|201.43|203.13|201.53|203.13|201.53|202.93|201.33|0
1632477890000|2021-09-24 10:04:50|203.03|201.43|203.13|201.53|203.13|201.53|202.93|201.33|0
1632477900000|2021-09-24 10:05:00|202.93|201.33|202.93|201.33|202.93|201.33|202.83|201.23|0
1632477910000|2021-09-24 10:05:10|202.83|201.23|202.73|201.13|202.83|201.23|202.73|201.13|0
1632477920000|2021-09-24 10:05:20|202.33|200.73|202.53|200.93|202.53|200.93|202.33|200.73|0
1632477930000|2021-09-24 10:05:30|202.73|201.13|202.73|201.13|202.73|201.13|202.53|200.93|0
1632477940000|2021-09-24 10:05:40|202.83|201.23|202.73|201.13|202.83|201.23|202.73|201.13|0
1632477950000|2021-09-24 10:05:50|202.83|201.23|203.13|201.53|203.13|201.53|202.83|201.23|0
1632477960000|2021-09-24 10:06:00|203.33|201.73|203.13|201.53|203.33|201.73|203.13|201.53|0
1632477970000|2021-09-24 10:06:10|202.93|201.33|203.22|201.62|203.22|201.62|202.93|201.33|0
1632477980000|2021-09-24 10:06:20|203.13|201.53|203.02|201.42|203.13|201.53|202.93|201.33|0
1632477990000|2021-09-24 10:06:30|203.13|201.53|203.33|201.73|203.33|201.73|202.93|201.33|0
1632478000000|2021-09-24 10:06:40|203.53|201.93|203.53|201.93|203.53|201.93|203.53|201.93|0
1632478010000|2021-09-24 10:06:50|203.42|201.82|203.33|201.73|203.53|201.93|203.33|201.73|0
1632478020000|2021-09-24 10:07:00|203.53|201.93|203.73|202.13|203.73|202.13|203.53|201.93|0
1632478030000|2021-09-24 10:07:10|204.13|202.53|204.53|202.93|204.53|202.93|204.13|202.53|0
1632478040000|2021-09-24 10:07:20|204.33|202.73|203.93|202.33|204.33|202.73|203.93|202.33|0
1632478050000|2021-09-24 10:07:30|203.73|202.13|203.73|202.13|203.73|202.13|203.53|201.93|0
1632478060000|2021-09-24 10:07:40|203.93|202.33|203.73|202.13|203.93|202.33|203.73|202.13|0
1632478070000|2021-09-24 10:07:50|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1632478080000|2021-09-24 10:08:00|203.93|202.33|203.92|202.32|203.93|202.33|203.92|202.32|0
1632478090000|2021-09-24 10:08:10|204.12|202.52|204.12|202.52|204.32|202.72|204.12|202.52|0
1632478100000|2021-09-24 10:08:20|204.32|202.72|204.52|202.92|204.52|202.92|204.12|202.52|0
1632478110000|2021-09-24 10:08:30|204.42|202.82|204.72|203.12|204.72|203.12|204.32|202.72|0
1632478120000|2021-09-24 10:08:40|204.52|202.92|204.72|203.12|204.72|203.12|204.52|202.92|0
1632478130000|2021-09-24 10:08:50|204.92|203.32|204.72|203.12|204.92|203.32|204.72|203.12|0
1632478140000|2021-09-24 10:09:00|204.62|203.02|204.62|203.02|204.62|203.02|204.62|203.02|0
1632478150000|2021-09-24 10:09:10|204.72|203.12|204.72|203.12|204.72|203.12|204.52|202.92|0
1632478160000|2021-09-24 10:09:20|204.62|203.02|204.72|203.12|204.72|203.12|204.62|203.02|0
1632478170000|2021-09-24 10:09:30|204.92|203.32|204.72|203.12|204.92|203.32|204.72|203.12|0
1632478180000|2021-09-24 10:09:40|204.52|202.92|204.62|203.02|204.62|203.02|204.52|202.92|0
1632478190000|2021-09-24 10:09:50|204.52|202.92|204.72|203.12|204.72|203.12|204.52|202.92|0
1632478200000|2021-09-24 10:10:00|204.62|203.02|204.72|203.12|204.72|203.12|204.62|203.02|0
1632478210000|2021-09-24 10:10:10|204.92|203.32|204.92|203.32|204.92|203.32|204.92|203.32|0
1632478220000|2021-09-24 10:10:20|205.32|203.72|205.12|203.52|205.32|203.72|205.12|203.52|0
1632478230000|2021-09-24 10:10:30|205.02|203.42|204.92|203.32|205.02|203.42|204.92|203.32|0
1632478250000|2021-09-24 10:10:50|205.32|203.72|205.52|203.92|205.52|203.92|205.32|203.72|0
1632478260000|2021-09-24 10:11:00|205.32|203.72|205.22|203.62|205.32|203.72|205.22|203.62|0
1632478270000|2021-09-24 10:11:10|205.12|203.52|205.52|203.92|205.52|203.92|205.12|203.52|0
1632478280000|2021-09-24 10:11:20|205.62|204.02|205.72|204.12|205.72|204.12|205.62|204.02|0
1632478300000|2021-09-24 10:11:40|206.12|204.52|205.92|204.32|206.12|204.52|205.92|204.32|0
1632478310000|2021-09-24 10:11:50|205.72|204.12|205.52|203.92|205.72|204.12|205.52|203.92|0
1632478320000|2021-09-24 10:12:00|205.72|204.12|205.62|204.02|205.72|204.12|205.52|203.92|0
1632478330000|2021-09-24 10:12:10|205.72|204.12|205.92|204.32|205.92|204.32|205.72|204.12|0
1632478340000|2021-09-24 10:12:20|206.12|204.52|206.02|204.42|206.12|204.52|205.92|204.32|0
1632478350000|2021-09-24 10:12:30|206.12|204.52|206.12|204.52|206.12|204.52|206.12|204.52|0
1632478360000|2021-09-24 10:12:40|205.92|204.32|205.92|204.32|205.92|204.32|205.92|204.32|0
1632478370000|2021-09-24 10:12:50|206.02|204.42|206.02|204.42|206.12|204.52|205.92|204.32|0
1632478380000|2021-09-24 10:13:00|206.12|204.52|205.92|204.32|206.12|204.52|205.92|204.32|0
1632478390000|2021-09-24 10:13:10|205.62|204.02|205.52|203.92|205.72|204.12|205.52|203.92|0
1632478400000|2021-09-24 10:13:20|205.72|204.12|205.72|204.12|205.72|204.12|205.52|203.92|0
1632478410000|2021-09-24 10:13:30|205.62|204.02|205.72|204.12|205.72|204.12|205.62|204.02|0
1632478420000|2021-09-24 10:13:40|205.52|203.92|205.72|204.12|205.72|204.12|205.52|203.92|0
1632478430000|2021-09-24 10:13:50|205.82|204.22|205.72|204.12|205.82|204.22|205.72|204.12|0
1632478450000|2021-09-24 10:14:10|205.82|204.22|205.92|204.32|205.92|204.32|205.82|204.22|0
1632478460000|2021-09-24 10:14:20|205.72|204.12|205.72|204.12|205.72|204.12|205.72|204.12|0
1632478470000|2021-09-24 10:14:30|205.52|203.92|205.32|203.72|205.52|203.92|205.32|203.72|0
1632478480000|2021-09-24 10:14:40|205.12|203.52|205.52|203.92|205.52|203.92|205.12|203.52|0
1632478490000|2021-09-24 10:14:50|205.41|203.81|205.41|203.81|205.41|203.81|205.41|203.81|0
1632478500000|2021-09-24 10:15:00|205.52|203.92|205.12|203.52|205.52|203.92|205.12|203.52|0
1632478510000|2021-09-24 10:15:10|205.52|203.92|205.52|203.92|205.52|203.92|205.52|203.92|0
1632478520000|2021-09-24 10:15:20|205.72|204.12|206.12|204.52|206.32|204.72|205.72|204.12|0
1632478530000|2021-09-24 10:15:30|205.72|204.12|206.12|204.52|206.12|204.52|205.72|204.12|0
1632478550000|2021-09-24 10:15:50|206.21|204.61|206.12|204.52|206.21|204.61|205.92|204.32|0
1632478560000|2021-09-24 10:16:00|205.92|204.32|206.12|204.52|206.12|204.52|205.92|204.32|0
1632478570000|2021-09-24 10:16:10|205.92|204.32|205.72|204.12|205.92|204.32|205.72|204.12|0
1632478580000|2021-09-24 10:16:20|205.52|203.92|205.72|204.12|205.72|204.12|205.52|203.92|0
1632478590000|2021-09-24 10:16:30|205.61|204.01|205.61|204.01|205.61|204.01|205.61|204.01|0
1632478600000|2021-09-24 10:16:40|205.72|204.12|205.92|204.32|205.92|204.32|205.72|204.12|0
1632478610000|2021-09-24 10:16:50|206.12|204.52|206.12|204.52|206.12|204.52|206.01|204.41|0
1632478620000|2021-09-24 10:17:00|205.92|204.32|205.92|204.32|206.12|204.52|205.92|204.32|0
1632478630000|2021-09-24 10:17:10|206.12|204.52|206.12|204.52|206.12|204.52|206.12|204.52|0
1632478640000|2021-09-24 10:17:20|206.32|204.72|206.32|204.72|206.32|204.72|206.21|204.61|0
1632478650000|2021-09-24 10:17:30|206.12|204.52|206.21|204.61|206.21|204.61|206.12|204.52|0
1632478660000|2021-09-24 10:17:40|206.12|204.52|206.21|204.61|206.21|204.61|206.12|204.52|0
1632478670000|2021-09-24 10:17:50|206.41|204.81|206.52|204.92|206.52|204.92|206.41|204.81|0
1632478680000|2021-09-24 10:18:00|206.61|205.01|206.72|205.12|206.72|205.12|206.52|204.92|0
1632478690000|2021-09-24 10:18:10|206.61|205.01|206.72|205.12|206.72|205.12|206.52|204.92|0
1632478700000|2021-09-24 10:18:20|206.52|204.92|206.52|204.92|206.72|205.12|206.52|204.92|0
1632478710000|2021-09-24 10:18:30|206.12|204.52|206.21|204.61|206.32|204.72|206.12|204.52|0
1632478720000|2021-09-24 10:18:40|206.12|204.52|206.12|204.52|206.12|204.52|205.92|204.32|0
1632478730000|2021-09-24 10:18:50|206.21|204.61|206.12|204.52|206.21|204.61|206.12|204.52|0
1632478740000|2021-09-24 10:19:00|206.32|204.72|205.91|204.31|206.32|204.72|205.91|204.31|0
1632478750000|2021-09-24 10:19:10|206.12|204.52|206.11|204.51|206.12|204.52|206.11|204.51|0
1632478760000|2021-09-24 10:19:20|206.21|204.61|206.21|204.61|206.21|204.61|206.11|204.51|0
1632478770000|2021-09-24 10:19:30|206.32|204.72|206.32|204.72|206.32|204.72|206.32|204.72|0
1632478780000|2021-09-24 10:19:40|206.11|204.51|206.11|204.51|206.11|204.51|206.11|204.51|0
1632478790000|2021-09-24 10:19:50|205.91|204.31|205.91|204.31|205.91|204.31|205.91|204.31|0
1632478800000|2021-09-24 10:20:00|206.11|204.51|206.52|204.92|206.52|204.92|206.11|204.51|0
1632478810000|2021-09-24 10:20:10|206.31|204.71|206.31|204.71|206.31|204.71|206.31|204.71|0
1632478820000|2021-09-24 10:20:20|206.41|204.81|206.31|204.71|206.41|204.81|206.31|204.71|0
1632478830000|2021-09-24 10:20:30|206.11|204.51|206.11|204.51|206.31|204.71|206.11|204.51|0
1632478840000|2021-09-24 10:20:40|205.91|204.31|205.91|204.31|205.91|204.31|205.91|204.31|0
1632478850000|2021-09-24 10:20:50|205.71|204.11|205.71|204.11|205.71|204.11|205.71|204.11|0
1632478860000|2021-09-24 10:21:00|205.51|203.91|205.51|203.91|205.51|203.91|205.51|203.91|0
1632478870000|2021-09-24 10:21:10|205.71|204.11|205.71|204.11|205.71|204.11|205.51|203.91|0
1632478880000|2021-09-24 10:21:20|205.61|204.01|205.91|204.31|205.91|204.31|205.61|204.01|0
1632478890000|2021-09-24 10:21:30|205.81|204.21|205.81|204.21|205.91|204.31|205.81|204.21|0
1632478900000|2021-09-24 10:21:40|205.91|204.31|205.91|204.31|206.11|204.51|205.91|204.31|0
1632478910000|2021-09-24 10:21:50|206.11|204.51|206.31|204.71|206.31|204.71|206.11|204.51|0
1632478920000|2021-09-24 10:22:00|206.51|204.91|206.71|205.11|206.71|205.11|206.51|204.91|0
1632478930000|2021-09-24 10:22:10|206.61|205.01|206.51|204.91|206.71|205.11|206.51|204.91|0
1632478940000|2021-09-24 10:22:20|206.31|204.71|206.61|205.01|206.71|205.11|206.31|204.71|0
1632478950000|2021-09-24 10:22:30|206.51|204.91|206.71|205.11|206.81|205.21|206.51|204.91|0
1632478960000|2021-09-24 10:22:40|206.91|205.31|206.71|205.11|206.91|205.31|206.71|205.11|0
1632478970000|2021-09-24 10:22:50|206.91|205.31|206.91|205.31|206.91|205.31|206.91|205.31|0
1632478980000|2021-09-24 10:23:00|207.52|205.92|207.32|205.72|207.52|205.92|207.32|205.72|0
1632478990000|2021-09-24 10:23:10|207.11|205.51|207.32|205.72|207.52|205.92|207.11|205.51|0
1632479000000|2021-09-24 10:23:20|207.11|205.51|207.11|205.51|207.11|205.51|207.11|205.51|0
1632479010000|2021-09-24 10:23:30|207.32|205.72|207.11|205.51|207.32|205.72|207.11|205.51|0
1632479020000|2021-09-24 10:23:40|207.21|205.61|207.32|205.72|207.32|205.72|207.21|205.61|0
1632479030000|2021-09-24 10:23:50|207.11|205.51|207.32|205.72|207.32|205.72|207.11|205.51|0
1632479040000|2021-09-24 10:24:00|207.31|205.71|207.11|205.51|207.31|205.71|207.11|205.51|0
1632479050000|2021-09-24 10:24:10|207.21|205.61|207.11|205.51|207.31|205.71|207.11|205.51|0
1632479060000|2021-09-24 10:24:20|207.31|205.71|207.11|205.51|207.31|205.71|207.11|205.51|0
1632479070000|2021-09-24 10:24:30|207.31|205.71|207.72|206.12|207.92|206.32|207.31|205.71|0
1632479080000|2021-09-24 10:24:40|207.52|205.92|207.61|206.01|207.72|206.12|207.52|205.92|0
1632479090000|2021-09-24 10:24:50|207.52|205.92|208.92|207.32|208.92|207.32|207.41|205.81|0
1632479100000|2021-09-24 10:25:00|208.62|207.02|208.92|207.32|208.92|207.32|208.52|206.92|0
1632479110000|2021-09-24 10:25:10|208.32|206.72|208.32|206.72|208.72|207.12|208.32|206.72|0
1632479120000|2021-09-24 10:25:20|208.52|206.92|209.53|207.93|209.53|207.93|208.52|206.92|0
1632479130000|2021-09-24 10:25:30|209.93|208.33|208.72|207.12|209.93|208.33|208.72|207.12|0
1632479140000|2021-09-24 10:25:40|208.52|206.92|208.32|206.72|208.72|207.12|208.32|206.72|0
1632479150000|2021-09-24 10:25:50|208.62|207.02|208.72|207.12|208.72|207.12|208.62|207.02|0
1632479160000|2021-09-24 10:26:00|208.52|206.92|208.52|206.92|208.72|207.12|208.52|206.92|0
1632479170000|2021-09-24 10:26:10|208.72|207.12|208.72|207.12|208.72|207.12|208.32|206.72|0
1632479180000|2021-09-24 10:26:20|208.32|206.72|207.92|206.32|208.32|206.72|207.71|206.11|0
1632479190000|2021-09-24 10:26:30|207.71|206.11|208.12|206.52|208.12|206.52|207.71|206.11|0
1632479200000|2021-09-24 10:26:40|207.92|206.32|207.71|206.11|207.92|206.32|207.51|205.91|0
1632479210000|2021-09-24 10:26:50|207.92|206.32|207.71|206.11|207.92|206.32|207.71|206.11|0
1632479220000|2021-09-24 10:27:00|207.81|206.21|207.51|205.91|207.92|206.32|207.51|205.91|0
1632479230000|2021-09-24 10:27:10|207.31|205.71|207.11|205.51|207.41|205.81|207.11|205.51|0
1632479240000|2021-09-24 10:27:20|206.91|205.31|207.11|205.51|207.11|205.51|206.91|205.31|0
1632479250000|2021-09-24 10:27:30|206.91|205.31|206.71|205.11|206.91|205.31|206.71|205.11|0
1632479260000|2021-09-24 10:27:40|206.51|204.91|206.4|204.8|206.51|204.91|206.4|204.8|0
1632479270000|2021-09-24 10:27:50|206.51|204.91|206.31|204.71|206.51|204.91|206.31|204.71|0
1632479280000|2021-09-24 10:28:00|206.51|204.91|206.11|204.51|206.51|204.91|205.91|204.31|0
1632479290000|2021-09-24 10:28:10|206.31|204.71|206.31|204.71|206.31|204.71|206.31|204.71|0
1632479300000|2021-09-24 10:28:20|206.51|204.91|206.2|204.6|206.51|204.91|206.2|204.6|0
1632479310000|2021-09-24 10:28:30|206.31|204.71|206.31|204.71|206.4|204.8|206.2|204.6|0
1632479320000|2021-09-24 10:28:40|206.2|204.6|206.11|204.51|206.31|204.71|206.11|204.51|0
1632479330000|2021-09-24 10:28:50|206.31|204.71|206.31|204.71|206.31|204.71|206.31|204.71|0
1632479340000|2021-09-24 10:29:00|206.11|204.51|206.71|205.11|206.71|205.11|206.11|204.51|0
1632479350000|2021-09-24 10:29:10|207.11|205.51|206.91|205.31|207.11|205.51|206.91|205.31|0
1632479360000|2021-09-24 10:29:20|206.8|205.2|207|205.4|207.11|205.51|206.8|205.2|0
1632479370000|2021-09-24 10:29:30|207.11|205.51|207.11|205.51|207.31|205.71|207.11|205.51|0
1632479380000|2021-09-24 10:29:40|206.91|205.31|206.91|205.31|206.91|205.31|206.91|205.31|0
1632479390000|2021-09-24 10:29:50|206.8|205.2|206.91|205.31|206.91|205.31|206.8|205.2|0
1632479400000|2021-09-24 10:30:00|207.11|205.51|207.11|205.51|207.11|205.51|207.11|205.51|0
1632479410000|2021-09-24 10:30:10|207.31|205.71|207.31|205.71|207.31|205.71|207.31|205.71|0
1632479420000|2021-09-24 10:30:20|207.11|205.51|207.11|205.51|207.11|205.51|207.11|205.51|0
1632479430000|2021-09-24 10:30:30|206.91|205.31|206.91|205.31|206.91|205.31|206.91|205.31|0
1632479450000|2021-09-24 10:30:50|206.8|205.2|206.71|205.11|206.91|205.31|206.71|205.11|0
1632479460000|2021-09-24 10:31:00|207.11|205.51|207.11|205.51|207.11|205.51|207.11|205.51|0
1632479470000|2021-09-24 10:31:10|206.91|205.31|207.11|205.51|207.11|205.51|206.91|205.31|0
1632479480000|2021-09-24 10:31:20|206.91|205.31|207.11|205.51|207.11|205.51|206.91|205.31|0
1632479490000|2021-09-24 10:31:30|207|205.4|207|205.4|207.11|205.51|207|205.4|0
1632479500000|2021-09-24 10:31:40|207.11|205.51|206.91|205.31|207.11|205.51|206.91|205.31|0
1632479510000|2021-09-24 10:31:50|207|205.4|206.91|205.31|207.11|205.51|206.91|205.31|0
1632479520000|2021-09-24 10:32:00|206.9|205.3|206.9|205.3|206.9|205.3|206.9|205.3|0
1632479530000|2021-09-24 10:32:10|207.11|205.51|207.11|205.51|207.11|205.51|207.11|205.51|0
1632479540000|2021-09-24 10:32:20|206.9|205.3|206.9|205.3|206.9|205.3|206.9|205.3|0
1632479550000|2021-09-24 10:32:30|206.5|204.9|206.5|204.9|206.5|204.9|206.5|204.9|0
1632479560000|2021-09-24 10:32:40|206.7|205.1|206.6|205|206.7|205.1|206.6|205|0
1632479570000|2021-09-24 10:32:50|206.5|204.9|206.5|204.9|206.5|204.9|206.5|204.9|0
1632479580000|2021-09-24 10:33:00|206.4|204.8|206.4|204.8|206.4|204.8|206.4|204.8|0
1632479590000|2021-09-24 10:33:10|206.3|204.7|206.6|205|206.6|205|206.3|204.7|0
1632479600000|2021-09-24 10:33:20|206.7|205.1|206.9|205.3|206.9|205.3|206.5|204.9|0
1632479610000|2021-09-24 10:33:30|206.7|205.1|206.7|205.1|206.9|205.3|206.7|205.1|0
1632479630000|2021-09-24 10:33:50|206.9|205.3|206.7|205.1|206.9|205.3|206.7|205.1|0
1632479640000|2021-09-24 10:34:00|206.1|204.5|205.9|204.3|206.1|204.5|205.9|204.3|0
1632479650000|2021-09-24 10:34:10|205.7|204.1|205.39|203.79|205.7|204.1|205.39|203.79|0
1632479660000|2021-09-24 10:34:20|205.3|203.7|205.7|204.1|205.7|204.1|205.1|203.5|0
1632479670000|2021-09-24 10:34:30|205.5|203.9|205.7|204.1|205.7|204.1|205.3|203.7|0
1632479680000|2021-09-24 10:34:40|205.9|204.3|206.3|204.7|206.3|204.7|205.9|204.3|0
1632479690000|2021-09-24 10:34:50|206.7|205.1|206.5|204.9|206.7|205.1|206.5|204.9|0
1632479700000|2021-09-24 10:35:00|206.7|205.1|206.5|204.9|206.7|205.1|206.5|204.9|0
1632479720000|2021-09-24 10:35:20|206.3|204.7|205.9|204.3|206.3|204.7|205.9|204.3|0
1632479740000|2021-09-24 10:35:40|205.99|204.39|206.3|204.7|206.3|204.7|205.99|204.39|0
1632479750000|2021-09-24 10:35:50|206.1|204.5|206.3|204.7|206.3|204.7|206.1|204.5|0
1632479770000|2021-09-24 10:36:10|206.1|204.5|206.1|204.5|206.1|204.5|206.1|204.5|0
1632479780000|2021-09-24 10:36:20|206.19|204.59|206.5|204.9|206.5|204.9|206.1|204.5|0
1632479790000|2021-09-24 10:36:30|206.6|205|206.5|204.9|206.7|205.1|206.5|204.9|0
1632479800000|2021-09-24 10:36:40|206.3|204.7|206.3|204.7|206.3|204.7|206.1|204.5|0
1632479810000|2021-09-24 10:36:50|206.5|204.9|206.59|204.99|206.7|205.1|206.5|204.9|0
1632479820000|2021-09-24 10:37:00|206.7|205.1|206.5|204.9|206.7|205.1|206.5|204.9|0
1632479830000|2021-09-24 10:37:10|206.7|205.1|206.7|205.1|206.7|205.1|206.7|205.1|0
1632479840000|2021-09-24 10:37:20|206.5|204.9|206.9|205.3|206.9|205.3|206.5|204.9|0
1632479850000|2021-09-24 10:37:30|206.7|205.1|206.5|204.9|206.7|205.1|206.5|204.9|0
1632479870000|2021-09-24 10:37:50|206.3|204.7|206.3|204.7|206.3|204.7|206.3|204.7|0
1632479880000|2021-09-24 10:38:00|206.1|204.5|206.3|204.7|206.3|204.7|206.1|204.5|0
1632479890000|2021-09-24 10:38:10|206.1|204.5|206.1|204.5|206.1|204.5|206.1|204.5|0
1632479900000|2021-09-24 10:38:20|205.89|204.29|206.3|204.7|206.3|204.7|205.89|204.29|0
1632479910000|2021-09-24 10:38:30|206.59|204.99|206.5|204.9|206.59|204.99|206.5|204.9|0
1632479920000|2021-09-24 10:38:40|206.3|204.7|206.3|204.7|206.3|204.7|206.1|204.5|0
1632479940000|2021-09-24 10:39:00|206.19|204.59|206.09|204.49|206.3|204.7|206.09|204.49|0
1632479950000|2021-09-24 10:39:10|206.3|204.7|205.89|204.29|206.3|204.7|205.89|204.29|0
1632479960000|2021-09-24 10:39:20|205.99|204.39|205.89|204.29|205.99|204.39|205.89|204.29|0
1632479980000|2021-09-24 10:39:40|205.99|204.39|205.89|204.29|205.99|204.39|205.89|204.29|0
1632479990000|2021-09-24 10:39:50|205.69|204.09|205.49|203.89|205.69|204.09|205.49|203.89|0
1632480000000|2021-09-24 10:40:00|205.29|203.69|205.29|203.69|205.29|203.69|205.29|203.69|0
1632480010000|2021-09-24 10:40:10|205.09|203.49|205.29|203.69|205.29|203.69|205.09|203.49|0
1632480020000|2021-09-24 10:40:20|205.49|203.89|205.49|203.89|205.49|203.89|205.29|203.69|0
1632480030000|2021-09-24 10:40:30|205.39|203.79|205.49|203.89|205.49|203.89|205.39|203.79|0
1632480040000|2021-09-24 10:40:40|205.29|203.69|205.29|203.69|205.29|203.69|205.29|203.69|0
1632480050000|2021-09-24 10:40:50|205.49|203.89|205.89|204.29|205.89|204.29|205.49|203.89|0
1632480060000|2021-09-24 10:41:00|205.79|204.19|205.79|204.19|205.79|204.19|205.69|204.09|0
1632480070000|2021-09-24 10:41:10|205.69|204.09|205.29|203.69|205.69|204.09|205.29|203.69|0
1632480080000|2021-09-24 10:41:20|205.39|203.79|205.39|203.79|205.39|203.79|205.39|203.79|0
1632480090000|2021-09-24 10:41:30|205.49|203.89|205.69|204.09|205.69|204.09|205.29|203.69|0
1632480100000|2021-09-24 10:41:40|205.49|203.89|205.69|204.09|205.69|204.09|205.49|203.89|0
1632480120000|2021-09-24 10:42:00|205.89|204.29|205.69|204.09|205.89|204.29|205.69|204.09|0
1632480130000|2021-09-24 10:42:10|205.89|204.29|205.89|204.29|205.89|204.29|205.89|204.29|0
1632480150000|2021-09-24 10:42:30|206.09|204.49|206.29|204.69|206.29|204.69|206.09|204.49|0
1632480160000|2021-09-24 10:42:40|206.39|204.79|206.89|205.29|206.89|205.29|206.39|204.79|0
1632480170000|2021-09-24 10:42:50|206.69|205.09|207.09|205.49|207.3|205.7|206.69|205.09|0
1632480190000|2021-09-24 10:43:10|207.5|205.9|207.5|205.9|207.5|205.9|207.5|205.9|0
1632480200000|2021-09-24 10:43:20|207.3|205.7|207.3|205.7|207.3|205.7|207.3|205.7|0
1632480210000|2021-09-24 10:43:30|207.19|205.59|207.39|205.79|207.39|205.79|207.19|205.59|0
1632480220000|2021-09-24 10:43:40|207.5|205.9|207.39|205.79|207.5|205.9|207.3|205.7|0
1632480230000|2021-09-24 10:43:50|207.29|205.69|207.7|206.1|207.7|206.1|207.29|205.69|0
1632480240000|2021-09-24 10:44:00|207.5|205.9|207.5|205.9|207.5|205.9|207.39|205.79|0
1632480260000|2021-09-24 10:44:20|207.7|206.1|207.7|206.1|207.7|206.1|207.7|206.1|0
1632480280000|2021-09-24 10:44:40|207.5|205.9|207.5|205.9|207.5|205.9|207.5|205.9|0
1632480290000|2021-09-24 10:44:50|207.29|205.69|207.29|205.69|207.29|205.69|207.29|205.69|0
1632480300000|2021-09-24 10:45:00|207.49|205.89|207.39|205.79|207.49|205.89|207.29|205.69|0
1632480310000|2021-09-24 10:45:10|207.29|205.69|207.39|205.79|207.39|205.79|207.29|205.69|0
1632480320000|2021-09-24 10:45:20|207.29|205.69|207.29|205.69|207.29|205.69|207.29|205.69|0
1632480330000|2021-09-24 10:45:30|207.09|205.49|207.29|205.69|207.29|205.69|207.09|205.49|0
1632480340000|2021-09-24 10:45:40|207.19|205.59|207.29|205.69|207.29|205.69|207.09|205.49|0
1632480350000|2021-09-24 10:45:50|207.39|205.79|207.39|205.79|207.39|205.79|207.39|205.79|0
1632480360000|2021-09-24 10:46:00|207.29|205.69|207.09|205.49|207.29|205.69|207.09|205.49|0
1632480380000|2021-09-24 10:46:20|207.29|205.69|207.19|205.59|207.29|205.69|207.09|205.49|0
1632480390000|2021-09-24 10:46:30|207.29|205.69|207.29|205.69|207.29|205.69|207.19|205.59|0
1632480400000|2021-09-24 10:46:40|207.09|205.49|207.49|205.89|207.49|205.89|207.09|205.49|0
1632480410000|2021-09-24 10:46:50|207.39|205.79|207.09|205.49|207.39|205.79|207.09|205.49|0
1632480420000|2021-09-24 10:47:00|206.89|205.29|206.89|205.29|206.89|205.29|206.89|205.29|0
1632480430000|2021-09-24 10:47:10|206.69|205.09|206.89|205.29|206.89|205.29|206.69|205.09|0
1632480440000|2021-09-24 10:47:20|207.19|205.59|206.89|205.29|207.19|205.59|206.89|205.29|0
1632480450000|2021-09-24 10:47:30|206.69|205.09|206.69|205.09|206.69|205.09|206.69|205.09|0
1632480460000|2021-09-24 10:47:40|206.78|205.18|206.69|205.09|206.78|205.18|206.69|205.09|0
1632480480000|2021-09-24 10:48:00|206.49|204.89|206.69|205.09|206.69|205.09|206.49|204.89|0
1632480490000|2021-09-24 10:48:10|206.58|204.98|206.69|205.09|206.69|205.09|206.58|204.98|0
1632480500000|2021-09-24 10:48:20|206.49|204.89|206.69|205.09|206.69|205.09|206.49|204.89|0
1632480510000|2021-09-24 10:48:30|206.58|204.98|206.49|204.89|206.58|204.98|206.49|204.89|0
1632480520000|2021-09-24 10:48:40|206.58|204.98|206.08|204.48|206.58|204.98|206.08|204.48|0
1632480530000|2021-09-24 10:48:50|205.88|204.28|205.88|204.28|205.88|204.28|205.88|204.28|0
1632480540000|2021-09-24 10:49:00|206.08|204.48|205.68|204.08|206.08|204.48|205.68|204.08|0
1632480550000|2021-09-24 10:49:10|205.88|204.28|205.88|204.28|205.88|204.28|205.88|204.28|0
1632480560000|2021-09-24 10:49:20|206.08|204.48|206.08|204.48|206.08|204.48|206.08|204.48|0
1632480570000|2021-09-24 10:49:30|206.28|204.68|206.69|205.09|206.69|205.09|206.28|204.68|0
1632480580000|2021-09-24 10:49:40|206.49|204.89|206.69|205.09|206.69|205.09|206.49|204.89|0
1632480590000|2021-09-24 10:49:50|206.89|205.29|206.69|205.09|206.89|205.29|206.69|205.09|0
1632480600000|2021-09-24 10:50:00|206.89|205.29|206.69|205.09|206.89|205.29|206.69|205.09|0
1632480610000|2021-09-24 10:50:10|206.78|205.18|206.48|204.88|206.78|205.18|206.48|204.88|0
1632480620000|2021-09-24 10:50:20|206.28|204.68|206.28|204.68|206.28|204.68|206.28|204.68|0
1632480630000|2021-09-24 10:50:30|206.48|204.88|206.48|204.88|206.48|204.88|206.48|204.88|0
1632480640000|2021-09-24 10:50:40|206.69|205.09|206.69|205.09|206.69|205.09|206.69|205.09|0
1632480650000|2021-09-24 10:50:50|206.89|205.29|206.68|205.08|206.89|205.29|206.68|205.08|0
1632480660000|2021-09-24 10:51:00|206.89|205.29|206.89|205.29|206.89|205.29|206.89|205.29|0
1632480670000|2021-09-24 10:51:10|206.68|205.08|206.68|205.08|206.89|205.29|206.68|205.08|0
1632480680000|2021-09-24 10:51:20|206.89|205.29|206.68|205.08|206.89|205.29|206.68|205.08|0
1632480690000|2021-09-24 10:51:30|206.89|205.29|206.89|205.29|206.89|205.29|206.89|205.29|0
1632480700000|2021-09-24 10:51:40|206.78|205.18|206.68|205.08|206.78|205.18|206.68|205.08|0
1632480710000|2021-09-24 10:51:50|206.48|204.88|206.48|204.88|206.48|204.88|206.48|204.88|0
1632480720000|2021-09-24 10:52:00|206.38|204.78|206.28|204.68|206.38|204.78|206.28|204.68|0
1632480740000|2021-09-24 10:52:20|205.98|204.38|205.88|204.28|205.98|204.38|205.88|204.28|0
1632480750000|2021-09-24 10:52:30|206.08|204.48|206.08|204.48|206.08|204.48|206.08|204.48|0
1632480760000|2021-09-24 10:52:40|206.28|204.68|206.48|204.88|206.68|205.08|206.28|204.68|0
1632480770000|2021-09-24 10:52:50|206.28|204.68|206.18|204.58|206.28|204.68|206.18|204.58|0
1632480780000|2021-09-24 10:53:00|206.28|204.68|206.28|204.68|206.28|204.68|206.08|204.48|0
1632480790000|2021-09-24 10:53:10|206.18|204.58|206.08|204.48|206.18|204.58|206.08|204.48|0
1632480800000|2021-09-24 10:53:20|206.28|204.68|206.28|204.68|206.28|204.68|206.28|204.68|0
1632480810000|2021-09-24 10:53:30|206.18|204.58|206.18|204.58|206.18|204.58|206.18|204.58|0
1632480820000|2021-09-24 10:53:40|206.08|204.48|206.08|204.48|206.08|204.48|206.08|204.48|0
1632480830000|2021-09-24 10:53:50|206.28|204.68|206.18|204.58|206.28|204.68|206.18|204.58|0
1632480840000|2021-09-24 10:54:00|206.48|204.88|206.28|204.68|206.48|204.88|206.28|204.68|0
1632480860000|2021-09-24 10:54:20|206.48|204.88|206.38|204.78|206.48|204.88|206.28|204.68|0
1632480870000|2021-09-24 10:54:30|206.28|204.68|206.08|204.48|206.28|204.68|206.08|204.48|0
1632480890000|2021-09-24 10:54:50|206.48|204.88|206.48|204.88|206.48|204.88|206.48|204.88|0
1632480900000|2021-09-24 10:55:00|206.38|204.78|206.28|204.68|206.38|204.78|206.28|204.68|0
1632480930000|2021-09-24 10:55:30|205.97|204.37|205.88|204.28|205.97|204.37|205.88|204.28|0
1632480950000|2021-09-24 10:55:50|206.08|204.48|206.08|204.48|206.08|204.48|206.08|204.48|0
1632480960000|2021-09-24 10:56:00|205.48|203.88|205.28|203.68|205.48|203.88|205.28|203.68|0
1632480970000|2021-09-24 10:56:10|205.17|203.57|205.08|203.48|205.17|203.57|205.08|203.48|0
1632480980000|2021-09-24 10:56:20|205.28|203.68|205.28|203.68|205.28|203.68|205.17|203.57|0
1632480990000|2021-09-24 10:56:30|205.17|203.57|205.17|203.57|205.17|203.57|205.17|203.57|0
1632481000000|2021-09-24 10:56:40|205.28|203.68|205.27|203.67|205.28|203.68|205.17|203.57|0
1632481010000|2021-09-24 10:56:50|205.17|203.57|205.27|203.67|205.27|203.67|205.07|203.47|0
1632481020000|2021-09-24 10:57:00|205.57|203.97|205.57|203.97|205.57|203.97|205.57|203.97|0
1632481030000|2021-09-24 10:57:10|205.47|203.87|205.27|203.67|205.47|203.87|205.27|203.67|0
1632481050000|2021-09-24 10:57:30|204.87|203.27|204.87|203.27|204.87|203.27|204.87|203.27|0
1632481070000|2021-09-24 10:57:50|204.67|203.07|204.67|203.07|204.67|203.07|204.67|203.07|0
1632481080000|2021-09-24 10:58:00|204.87|203.27|204.87|203.27|204.87|203.27|204.87|203.27|0
1632481090000|2021-09-24 10:58:10|204.67|203.07|204.07|202.47|204.67|203.07|204.07|202.47|0
1632481100000|2021-09-24 10:58:20|203.97|202.37|203.67|202.07|203.97|202.37|203.67|202.07|0
1632481110000|2021-09-24 10:58:30|203.57|201.97|203.47|201.87|203.57|201.97|203.07|201.47|0
1632481120000|2021-09-24 10:58:40|203.27|201.67|203.27|201.67|203.27|201.67|203.27|201.67|0
1632481130000|2021-09-24 10:58:50|203.47|201.87|203.07|201.47|203.47|201.87|203.07|201.47|0
1632481140000|2021-09-24 10:59:00|203.27|201.67|203.27|201.67|203.27|201.67|203.17|201.57|0
1632481160000|2021-09-24 10:59:20|203.47|201.87|203.47|201.87|203.47|201.87|203.47|201.87|0
1632481170000|2021-09-24 10:59:30|203.67|202.07|203.87|202.27|203.87|202.27|203.67|202.07|0
1632481180000|2021-09-24 10:59:40|203.97|202.37|204.27|202.67|204.27|202.67|203.97|202.37|0
1632481190000|2021-09-24 10:59:50|204.47|202.87|204.27|202.67|204.47|202.87|204.27|202.67|0
1632481200000|2021-09-24 11:00:00|204.47|202.87|204.87|203.27|204.87|203.27|204.47|202.87|0
1632481210000|2021-09-24 11:00:10|205.07|203.47|205.07|203.47|205.07|203.47|204.97|203.37|0
1632481220000|2021-09-24 11:00:20|205.27|203.67|205.07|203.47|205.27|203.67|205.07|203.47|0
1632481230000|2021-09-24 11:00:30|205.27|203.67|204.67|203.07|205.27|203.67|204.67|203.07|0
1632481240000|2021-09-24 11:00:40|204.47|202.87|204.67|203.07|204.67|203.07|204.47|202.87|0
1632481250000|2021-09-24 11:00:50|204.47|202.87|205.07|203.47|205.07|203.47|204.47|202.87|0
1632481270000|2021-09-24 11:01:10|204.97|203.37|204.67|203.07|205.07|203.47|204.67|203.07|0
1632481280000|2021-09-24 11:01:20|204.87|203.27|205.17|203.57|205.17|203.57|204.87|203.27|0
1632481290000|2021-09-24 11:01:30|205.27|203.67|205.37|203.77|205.47|203.87|205.27|203.67|0
1632481300000|2021-09-24 11:01:40|205.47|203.87|205.27|203.67|205.47|203.87|205.27|203.67|0
1632481310000|2021-09-24 11:01:50|205.47|203.87|205.27|203.67|205.47|203.87|205.27|203.67|0
1632481320000|2021-09-24 11:02:00|205.47|203.87|205.67|204.07|205.67|204.07|205.47|203.87|0
1632481330000|2021-09-24 11:02:10|205.87|204.27|205.67|204.07|205.87|204.27|205.67|204.07|0
1632481340000|2021-09-24 11:02:20|205.47|203.87|205.57|203.97|205.57|203.97|205.47|203.87|0
1632481350000|2021-09-24 11:02:30|205.67|204.07|205.67|204.07|205.67|204.07|205.67|204.07|0
1632481360000|2021-09-24 11:02:40|205.87|204.27|205.87|204.27|205.87|204.27|205.87|204.27|0
1632481370000|2021-09-24 11:02:50|205.67|204.07|205.67|204.07|205.67|204.07|205.67|204.07|0
1632481380000|2021-09-24 11:03:00|205.87|204.27|205.87|204.27|205.87|204.27|205.87|204.27|0
1632481390000|2021-09-24 11:03:10|206.07|204.47|206.27|204.67|206.27|204.67|205.87|204.27|0
1632481420000|2021-09-24 11:03:40|206.17|204.57|206.27|204.67|206.27|204.67|206.17|204.57|0
1632481430000|2021-09-24 11:03:50|205.67|204.07|205.67|204.07|205.67|204.07|205.67|204.07|0
1632481440000|2021-09-24 11:04:00|205.56|203.96|205.67|204.07|205.67|204.07|205.47|203.87|0
1632481460000|2021-09-24 11:04:20|206.07|204.47|205.67|204.07|206.07|204.47|205.67|204.07|0
1632481480000|2021-09-24 11:04:40|205.47|203.87|205.47|203.87|205.56|203.96|205.47|203.87|0
1632481500000|2021-09-24 11:05:00|205.56|203.96|205.87|204.27|205.87|204.27|205.56|203.96|0
1632481510000|2021-09-24 11:05:10|206.07|204.47|205.87|204.27|206.07|204.47|205.87|204.27|0
1632481520000|2021-09-24 11:05:20|205.76|204.16|205.47|203.87|205.76|204.16|205.47|203.87|0
1632481530000|2021-09-24 11:05:30|205.67|204.07|205.67|204.07|205.67|204.07|205.67|204.07|0
1632481540000|2021-09-24 11:05:40|205.87|204.27|205.87|204.27|205.87|204.27|205.87|204.27|0
1632481550000|2021-09-24 11:05:50|206.27|204.67|206.27|204.67|206.27|204.67|206.27|204.67|0
1632481560000|2021-09-24 11:06:00|206.16|204.56|206.27|204.67|206.27|204.67|206.07|204.47|0
1632481570000|2021-09-24 11:06:10|206.47|204.87|206.47|204.87|206.47|204.87|206.47|204.87|0
1632481580000|2021-09-24 11:06:20|206.27|204.67|206.27|204.67|206.27|204.67|206.27|204.67|0
1632481610000|2021-09-24 11:06:50|206.47|204.87|206.27|204.67|206.47|204.87|206.27|204.67|0
1632481620000|2021-09-24 11:07:00|206.47|204.87|206.47|204.87|206.47|204.87|206.47|204.87|0
1632481630000|2021-09-24 11:07:10|206.16|204.56|205.87|204.27|206.27|204.67|205.87|204.27|0
1632481650000|2021-09-24 11:07:30|205.66|204.06|205.66|204.06|205.66|204.06|205.66|204.06|0
1632481660000|2021-09-24 11:07:40|205.46|203.86|205.56|203.96|205.56|203.96|205.46|203.86|0
1632481670000|2021-09-24 11:07:50|205.66|204.06|205.66|204.06|205.66|204.06|205.66|204.06|0
1632481700000|2021-09-24 11:08:20|205.56|203.96|205.46|203.86|205.66|204.06|205.46|203.86|0
1632481710000|2021-09-24 11:08:30|205.86|204.26|205.66|204.06|205.86|204.26|205.66|204.06|0
1632481720000|2021-09-24 11:08:40|205.46|203.86|205.46|203.86|205.56|203.96|205.46|203.86|0
1632481730000|2021-09-24 11:08:50|205.56|203.96|205.66|204.06|205.66|204.06|205.56|203.96|0
1632481740000|2021-09-24 11:09:00|205.46|203.86|205.66|204.06|205.66|204.06|205.46|203.86|0
1632481750000|2021-09-24 11:09:10|205.76|204.16|205.76|204.16|205.76|204.16|205.66|204.06|0
1632481760000|2021-09-24 11:09:20|205.66|204.06|206.06|204.46|206.06|204.46|205.66|204.06|0
1632481770000|2021-09-24 11:09:30|206.26|204.66|206.26|204.66|206.47|204.87|206.26|204.66|0
1632481780000|2021-09-24 11:09:40|206.47|204.87|206.26|204.66|206.47|204.87|206.26|204.66|0
1632481790000|2021-09-24 11:09:50|206.46|204.86|206.46|204.86|206.46|204.86|206.26|204.66|0
1632481800000|2021-09-24 11:10:00|206.26|204.66|206.36|204.76|206.46|204.86|206.26|204.66|0
1632481810000|2021-09-24 11:10:10|206.26|204.66|206.46|204.86|206.46|204.86|206.26|204.66|0
1632481820000|2021-09-24 11:10:20|206.26|204.66|205.86|204.26|206.26|204.66|205.86|204.26|0
1632481830000|2021-09-24 11:10:30|205.76|204.16|205.86|204.26|205.86|204.26|205.76|204.16|0
1632481840000|2021-09-24 11:10:40|205.66|204.06|205.66|204.06|205.66|204.06|205.66|204.06|0
1632481850000|2021-09-24 11:10:50|205.76|204.16|205.76|204.16|205.76|204.16|205.76|204.16|0
1632481860000|2021-09-24 11:11:00|205.66|204.06|205.76|204.16|205.86|204.26|205.66|204.06|0
1632481870000|2021-09-24 11:11:10|205.66|204.06|205.66|204.06|205.66|204.06|205.66|204.06|0
1632481880000|2021-09-24 11:11:20|205.46|203.86|205.06|203.46|205.46|203.86|205.06|203.46|0
1632481890000|2021-09-24 11:11:30|205.16|203.56|205.26|203.66|205.26|203.66|205.16|203.56|0
1632481900000|2021-09-24 11:11:40|205.46|203.86|205.46|203.86|205.46|203.86|205.46|203.86|0
1632481910000|2021-09-24 11:11:50|205.26|203.66|205.46|203.86|205.46|203.86|205.26|203.66|0
1632481920000|2021-09-24 11:12:00|205.06|203.46|204.66|203.06|205.06|203.46|204.66|203.06|0
1632481930000|2021-09-24 11:12:10|204.86|203.26|204.86|203.26|204.86|203.26|204.86|203.26|0
1632481940000|2021-09-24 11:12:20|204.66|203.06|204.46|202.86|204.66|203.06|204.46|202.86|0
1632481950000|2021-09-24 11:12:30|204.26|202.66|204.26|202.66|204.26|202.66|204.06|202.46|0
1632481970000|2021-09-24 11:12:50|203.86|202.26|203.26|201.66|203.86|202.26|203.26|201.66|0
1632481980000|2021-09-24 11:13:00|203.06|201.46|202.86|201.26|203.06|201.46|202.66|201.06|0
1632481990000|2021-09-24 11:13:10|202.66|201.06|201.67|200.07|202.66|201.06|201.67|200.07|0
1632482000000|2021-09-24 11:13:20|201.47|199.87|201.47|199.87|201.67|200.07|201.47|199.87|0
1632482010000|2021-09-24 11:13:30|201.27|199.67|201.47|199.87|201.47|199.87|201.27|199.67|0
1632482020000|2021-09-24 11:13:40|201.27|199.67|201.27|199.67|201.27|199.67|201.07|199.47|0
1632482030000|2021-09-24 11:13:50|201.07|199.47|201.27|199.67|201.27|199.67|201.07|199.47|0
1632482040000|2021-09-24 11:14:00|201.47|199.87|201.07|199.47|201.47|199.87|201.07|199.47|0
1632482050000|2021-09-24 11:14:10|201.27|199.67|201.47|199.87|201.47|199.87|201.16|199.56|0
1632482060000|2021-09-24 11:14:20|201.27|199.67|200.67|199.07|201.27|199.67|200.67|199.07|0
1632482070000|2021-09-24 11:14:30|200.87|199.27|201.86|200.26|201.86|200.26|200.87|199.27|0
1632482080000|2021-09-24 11:14:40|202.06|200.46|201.86|200.26|202.06|200.46|201.86|200.26|0
1632482090000|2021-09-24 11:14:50|202.06|200.46|201.66|200.06|202.06|200.46|201.66|200.06|0
1632482100000|2021-09-24 11:15:00|201.46|199.86|201.66|200.06|201.66|200.06|201.46|199.86|0
1632482110000|2021-09-24 11:15:10|201.76|200.16|202.06|200.46|202.06|200.46|201.66|200.06|0
1632482120000|2021-09-24 11:15:20|201.86|200.26|202.06|200.46|202.06|200.46|201.86|200.26|0
1632482130000|2021-09-24 11:15:30|201.86|200.26|201.86|200.26|202.06|200.46|201.86|200.26|0
1632482140000|2021-09-24 11:15:40|201.66|200.06|201.56|199.96|201.76|200.16|201.46|199.86|0
1632482150000|2021-09-24 11:15:50|201.66|200.06|201.86|200.26|201.86|200.26|201.66|200.06|0
1632482160000|2021-09-24 11:16:00|201.66|200.06|201.66|200.06|201.66|200.06|201.66|200.06|0
1632482170000|2021-09-24 11:16:10|201.07|199.47|200.87|199.27|201.16|199.56|200.87|199.27|0
1632482190000|2021-09-24 11:16:30|200.67|199.07|200.67|199.07|200.67|199.07|200.47|198.87|0
1632482200000|2021-09-24 11:16:40|200.87|199.27|201.26|199.66|201.26|199.66|200.87|199.27|0
1632482210000|2021-09-24 11:16:50|201.36|199.76|200.47|198.87|201.36|199.76|200.27|198.67|0
1632482220000|2021-09-24 11:17:00|200.27|198.67|200.67|199.07|200.67|199.07|200.27|198.67|0
1632482230000|2021-09-24 11:17:10|200.87|199.27|200.87|199.27|200.87|199.27|200.67|199.07|0
1632482240000|2021-09-24 11:17:20|201.06|199.46|201.06|199.46|201.06|199.46|201.06|199.46|0
1632482250000|2021-09-24 11:17:30|201.26|199.66|201.26|199.66|201.26|199.66|201.16|199.56|0
1632482260000|2021-09-24 11:17:40|201.06|199.46|201.06|199.46|201.16|199.56|201.06|199.46|0
1632482270000|2021-09-24 11:17:50|201.26|199.66|201.26|199.66|201.26|199.66|201.06|199.46|0
1632482280000|2021-09-24 11:18:00|201.66|200.06|201.46|199.86|201.66|200.06|201.26|199.66|0
1632482290000|2021-09-24 11:18:10|201.26|199.66|201.26|199.66|201.26|199.66|201.26|199.66|0
1632482300000|2021-09-24 11:18:20|201.06|199.46|201.06|199.46|201.06|199.46|201.06|199.46|0
1632482310000|2021-09-24 11:18:30|200.86|199.26|200.86|199.26|200.86|199.26|200.86|199.26|0
1632482320000|2021-09-24 11:18:40|201.06|199.46|201.06|199.46|201.06|199.46|200.86|199.26|0
1632482330000|2021-09-24 11:18:50|200.86|199.26|200.47|198.87|200.86|199.26|200.47|198.87|0
1632482340000|2021-09-24 11:19:00|200.67|199.07|200.76|199.16|200.86|199.26|200.67|199.07|0
1632482350000|2021-09-24 11:19:10|201.06|199.46|201.06|199.46|201.26|199.66|201.06|199.46|0
1632482360000|2021-09-24 11:19:20|201.16|199.56|201.06|199.46|201.26|199.66|201.06|199.46|0
1632482370000|2021-09-24 11:19:30|200.67|199.07|200.86|199.26|200.86|199.26|200.67|199.07|0
1632482380000|2021-09-24 11:19:40|201.06|199.46|201.06|199.46|201.06|199.46|201.06|199.46|0
1632482400000|2021-09-24 11:20:00|201.26|199.66|201.66|200.06|201.66|200.06|201.26|199.66|0
1632482410000|2021-09-24 11:20:10|201.46|199.86|202.26|200.66|202.26|200.66|201.46|199.86|0
1632482420000|2021-09-24 11:20:20|202.45|200.85|202.45|200.85|202.65|201.05|202.45|200.85|0
1632482440000|2021-09-24 11:20:40|202.25|200.65|202.25|200.65|202.25|200.65|202.25|200.65|0
1632482450000|2021-09-24 11:20:50|202.45|200.85|202.25|200.65|202.45|200.85|202.25|200.65|0
1632482460000|2021-09-24 11:21:00|202.45|200.85|202.25|200.65|202.45|200.85|202.25|200.65|0
1632482470000|2021-09-24 11:21:10|202.45|200.85|202.65|201.05|202.65|201.05|202.45|200.85|0
1632482480000|2021-09-24 11:21:20|202.85|201.25|202.85|201.25|202.85|201.25|202.85|201.25|0
1632482490000|2021-09-24 11:21:30|203.05|201.45|202.85|201.25|203.05|201.45|202.85|201.25|0
1632482500000|2021-09-24 11:21:40|203.05|201.45|203.25|201.65|203.25|201.65|202.85|201.25|0
1632482520000|2021-09-24 11:22:00|203.45|201.85|203.85|202.25|204.05|202.45|203.45|201.85|0
1632482530000|2021-09-24 11:22:10|204.05|202.45|203.85|202.25|204.05|202.45|203.85|202.25|0
1632482540000|2021-09-24 11:22:20|204.05|202.45|203.85|202.25|204.05|202.45|203.74|202.14|0
1632482550000|2021-09-24 11:22:30|203.74|202.14|203.65|202.05|203.74|202.14|203.65|202.05|0
1632482560000|2021-09-24 11:22:40|203.74|202.14|203.65|202.05|203.85|202.25|203.65|202.05|0
1632482570000|2021-09-24 11:22:50|203.54|201.94|203.65|202.05|203.65|202.05|203.54|201.94|0
1632482580000|2021-09-24 11:23:00|203.45|201.85|204.05|202.45|204.05|202.45|203.45|201.85|0
1632482590000|2021-09-24 11:23:10|203.85|202.25|203.85|202.25|203.85|202.25|203.85|202.25|0
1632482610000|2021-09-24 11:23:30|203.65|202.05|203.65|202.05|203.65|202.05|203.65|202.05|0
1632482620000|2021-09-24 11:23:40|203.85|202.25|203.85|202.25|203.85|202.25|203.85|202.25|0
1632482630000|2021-09-24 11:23:50|204.05|202.45|203.85|202.25|204.05|202.45|203.85|202.25|0
1632482640000|2021-09-24 11:24:00|204.05|202.45|204.25|202.65|204.25|202.65|204.05|202.45|0
1632482650000|2021-09-24 11:24:10|204.34|202.74|204.25|202.65|204.34|202.74|204.25|202.65|0
1632482660000|2021-09-24 11:24:20|204.45|202.85|204.25|202.65|204.45|202.85|204.25|202.65|0
1632482670000|2021-09-24 11:24:30|204.34|202.74|204.25|202.65|204.34|202.74|204.25|202.65|0
1632482680000|2021-09-24 11:24:40|204.05|202.45|204.05|202.45|204.05|202.45|204.05|202.45|0
1632482700000|2021-09-24 11:25:00|203.85|202.25|203.65|202.05|204.05|202.45|203.65|202.05|0
1632482710000|2021-09-24 11:25:10|203.45|201.85|203.54|201.94|203.85|202.25|203.45|201.85|0
1632482720000|2021-09-24 11:25:20|203.05|201.45|202.45|200.85|203.05|201.45|202.45|200.85|0
1632482730000|2021-09-24 11:25:30|202.65|201.05|202.65|201.05|202.85|201.25|202.65|201.05|0
1632482740000|2021-09-24 11:25:40|202.85|201.25|203.25|201.65|203.25|201.65|202.85|201.25|0
1632482750000|2021-09-24 11:25:50|203.05|201.45|203.25|201.65|203.25|201.65|203.05|201.45|0
1632482760000|2021-09-24 11:26:00|203.45|201.85|203.45|201.85|203.45|201.85|203.45|201.85|0
1632482770000|2021-09-24 11:26:10|203.25|201.65|203.25|201.65|203.25|201.65|203.25|201.65|0
1632482790000|2021-09-24 11:26:30|203.44|201.84|203.64|202.04|203.64|202.04|203.44|201.84|0
1632482800000|2021-09-24 11:26:40|203.44|201.84|204.24|202.64|204.24|202.64|203.44|201.84|0
1632482810000|2021-09-24 11:26:50|204.34|202.74|204.24|202.64|204.34|202.74|204.24|202.64|0
1632482820000|2021-09-24 11:27:00|204.44|202.84|204.54|202.94|204.64|203.04|204.44|202.84|0
1632482830000|2021-09-24 11:27:10|204.44|202.84|204.84|203.24|204.84|203.24|204.44|202.84|0
1632482840000|2021-09-24 11:27:20|204.74|203.14|204.84|203.24|204.84|203.24|204.74|203.14|0
1632482850000|2021-09-24 11:27:30|205.04|203.44|204.84|203.24|205.04|203.44|204.84|203.24|0
1632482860000|2021-09-24 11:27:40|205.04|203.44|204.94|203.34|205.04|203.44|204.84|203.24|0
1632482870000|2021-09-24 11:27:50|204.84|203.24|204.84|203.24|204.84|203.24|204.84|203.24|0
1632482880000|2021-09-24 11:28:00|205.04|203.44|205.24|203.64|205.24|203.64|204.84|203.24|0
1632482890000|2021-09-24 11:28:10|204.84|203.24|204.84|203.24|204.84|203.24|204.84|203.24|0
1632482900000|2021-09-24 11:28:20|204.64|203.04|204.44|202.84|204.64|203.04|204.44|202.84|0
1632482910000|2021-09-24 11:28:30|204.64|203.04|204.64|203.04|204.64|203.04|204.64|203.04|0
1632482920000|2021-09-24 11:28:40|204.44|202.84|204.64|203.04|204.64|203.04|204.44|202.84|0
1632482930000|2021-09-24 11:28:50|204.44|202.84|204.44|202.84|204.64|203.04|204.44|202.84|0
1632482940000|2021-09-24 11:29:00|204.64|203.04|204.64|203.04|204.64|203.04|204.64|203.04|0
1632482950000|2021-09-24 11:29:10|204.84|203.24|204.84|203.24|204.84|203.24|204.84|203.24|0
1632482960000|2021-09-24 11:29:20|205.24|203.64|205.04|203.44|205.24|203.64|205.04|203.44|0
1632482980000|2021-09-24 11:29:40|205.44|203.84|205.44|203.84|205.44|203.84|205.44|203.84|0
1632482990000|2021-09-24 11:29:50|205.64|204.04|205.84|204.24|205.84|204.24|205.64|204.04|0
1632483000000|2021-09-24 11:30:00|205.64|204.04|205.84|204.24|205.84|204.24|205.64|204.04|0
1632483010000|2021-09-24 11:30:10|206.04|204.44|205.84|204.24|206.04|204.44|205.84|204.24|0
1632483020000|2021-09-24 11:30:20|206.04|204.44|206.04|204.44|206.04|204.44|206.04|204.44|0
1632483030000|2021-09-24 11:30:30|206.24|204.64|206.44|204.84|206.64|205.04|206.24|204.64|0
1632483040000|2021-09-24 11:30:40|206.24|204.64|206.04|204.44|206.24|204.64|206.04|204.44|0
1632483050000|2021-09-24 11:30:50|206.24|204.64|206.34|204.74|206.34|204.74|206.24|204.64|0
1632483060000|2021-09-24 11:31:00|206.44|204.84|206.04|204.44|206.44|204.84|206.04|204.44|0
1632483070000|2021-09-24 11:31:10|205.94|204.34|205.44|203.84|206.04|204.44|205.44|203.84|0
1632483080000|2021-09-24 11:31:20|205.64|204.04|205.64|204.04|205.64|204.04|205.64|204.04|0
1632483090000|2021-09-24 11:31:30|205.44|203.84|205.44|203.84|205.44|203.84|205.24|203.64|0
1632483100000|2021-09-24 11:31:40|205.24|203.64|205.04|203.44|205.24|203.64|205.04|203.44|0
1632483120000|2021-09-24 11:32:00|205.24|203.64|205.04|203.44|205.24|203.64|205.04|203.44|0
1632483150000|2021-09-24 11:32:30|204.84|203.24|204.64|203.04|204.84|203.24|204.64|203.04|0
1632483170000|2021-09-24 11:32:50|204.84|203.24|204.64|203.04|204.84|203.24|204.64|203.04|0
1632483180000|2021-09-24 11:33:00|205.04|203.44|205.24|203.64|205.24|203.64|205.04|203.44|0
1632483190000|2021-09-24 11:33:10|204.64|203.04|204.64|203.04|204.64|203.04|204.44|202.84|0
1632483210000|2021-09-24 11:33:30|204.73|203.13|204.84|203.24|204.84|203.24|204.73|203.13|0
1632483220000|2021-09-24 11:33:40|205.04|203.44|204.84|203.24|205.04|203.44|204.84|203.24|0
1632483230000|2021-09-24 11:33:50|205.04|203.44|205.04|203.44|205.24|203.64|205.04|203.44|0
1632483240000|2021-09-24 11:34:00|205.24|203.64|205.24|203.64|205.24|203.64|205.24|203.64|0
1632483250000|2021-09-24 11:34:10|205.04|203.44|205.04|203.44|205.04|203.44|205.04|203.44|0
1632483260000|2021-09-24 11:34:20|204.84|203.24|205.04|203.44|205.04|203.44|204.84|203.24|0
1632483330000|2021-09-24 11:35:30|204.83|203.23|205.03|203.43|205.03|203.43|204.83|203.23|0
1632483340000|2021-09-24 11:35:40|204.83|203.23|204.83|203.23|204.83|203.23|204.83|203.23|0
1632483350000|2021-09-24 11:35:50|205.03|203.43|205.03|203.43|205.03|203.43|205.03|203.43|0
1632483360000|2021-09-24 11:36:00|205.23|203.63|205.03|203.43|205.23|203.63|205.03|203.43|0
1632483370000|2021-09-24 11:36:10|204.93|203.33|204.83|203.23|205.03|203.43|204.83|203.23|0
1632483380000|2021-09-24 11:36:20|205.23|203.63|205.23|203.63|205.23|203.63|205.23|203.63|0
1632483390000|2021-09-24 11:36:30|205.43|203.83|205.43|203.83|205.64|204.04|205.43|203.83|0
1632483400000|2021-09-24 11:36:40|205.63|204.03|205.23|203.63|205.63|204.03|205.23|203.63|0
1632483430000|2021-09-24 11:37:10|205.33|203.73|205.23|203.63|205.33|203.73|205.23|203.63|0
1632483450000|2021-09-24 11:37:30|205.43|203.83|205.43|203.83|205.43|203.83|205.43|203.83|0
1632483460000|2021-09-24 11:37:40|205.53|203.93|205.43|203.83|205.53|203.93|205.43|203.83|0
1632483470000|2021-09-24 11:37:50|205.63|204.03|205.63|204.03|205.63|204.03|205.43|203.83|0
1632483480000|2021-09-24 11:38:00|205.53|203.93|205.63|204.03|205.63|204.03|205.43|203.83|0
1632483490000|2021-09-24 11:38:10|205.73|204.13|205.83|204.23|205.83|204.23|205.63|204.03|0
1632483540000|2021-09-24 11:39:00|206.03|204.43|206.03|204.43|206.03|204.43|206.03|204.43|0
1632483550000|2021-09-24 11:39:10|205.83|204.23|205.83|204.23|205.83|204.23|205.83|204.23|0
1632483600000|2021-09-24 11:40:00|206.03|204.43|206.03|204.43|206.03|204.43|206.03|204.43|0
1632483610000|2021-09-24 11:40:10|205.83|204.23|205.63|204.03|205.83|204.23|205.63|204.03|0
1632483630000|2021-09-24 11:40:30|205.23|203.63|204.83|203.23|205.23|203.63|204.83|203.23|0
1632483640000|2021-09-24 11:40:40|204.63|203.03|204.63|203.03|204.63|203.03|204.63|203.03|0
1632483650000|2021-09-24 11:40:50|204.43|202.83|204.43|202.83|204.43|202.83|204.43|202.83|0
1632483660000|2021-09-24 11:41:00|204.23|202.63|204.23|202.63|204.43|202.83|204.23|202.63|0
1632483670000|2021-09-24 11:41:10|204.32|202.72|204.23|202.63|204.32|202.72|204.23|202.63|0
1632483680000|2021-09-24 11:41:20|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1632483690000|2021-09-24 11:41:30|204.03|202.43|203.83|202.23|204.03|202.43|203.63|202.03|0
1632483700000|2021-09-24 11:41:40|203.72|202.12|203.83|202.23|203.83|202.23|203.72|202.12|0
1632483710000|2021-09-24 11:41:50|204.03|202.43|204.03|202.43|204.03|202.43|204.03|202.43|0
1632483720000|2021-09-24 11:42:00|204.23|202.63|203.83|202.23|204.23|202.63|203.83|202.23|0
1632483730000|2021-09-24 11:42:10|204.03|202.43|204.03|202.43|204.03|202.43|204.03|202.43|0
1632483740000|2021-09-24 11:42:20|203.83|202.23|203.63|202.03|203.83|202.23|203.63|202.03|0
1632483760000|2021-09-24 11:42:40|203.83|202.23|203.83|202.23|203.83|202.23|203.83|202.23|0
1632483770000|2021-09-24 11:42:50|203.63|202.03|203.63|202.03|203.63|202.03|203.63|202.03|0
1632483780000|2021-09-24 11:43:00|203.83|202.23|203.83|202.23|203.83|202.23|203.83|202.23|0
1632483800000|2021-09-24 11:43:20|203.63|202.03|203.83|202.23|203.83|202.23|203.63|202.03|0
1632483820000|2021-09-24 11:43:40|203.63|202.03|203.83|202.23|203.83|202.23|203.63|202.03|0
1632483830000|2021-09-24 11:43:50|203.63|202.03|203.63|202.03|203.63|202.03|203.63|202.03|0
1632483840000|2021-09-24 11:44:00|203.83|202.23|203.63|202.03|203.83|202.23|203.63|202.03|0
1632483850000|2021-09-24 11:44:10|203.83|202.23|203.23|201.63|203.83|202.23|203.23|201.63|0
1632483860000|2021-09-24 11:44:20|203.43|201.83|203.63|202.03|203.63|202.03|203.43|201.83|0
1632483880000|2021-09-24 11:44:40|203.43|201.83|203.43|201.83|203.43|201.83|203.43|201.83|0
1632483900000|2021-09-24 11:45:00|203.23|201.63|203.43|201.83|203.63|202.03|203.23|201.63|0
1632483910000|2021-09-24 11:45:10|203.63|202.03|203.63|202.03|203.63|202.03|203.63|202.03|0
1632483920000|2021-09-24 11:45:20|203.43|201.83|203.43|201.83|203.63|202.03|203.43|201.83|0
1632483930000|2021-09-24 11:45:30|203.23|201.63|203.43|201.83|203.43|201.83|203.23|201.63|0
1632483940000|2021-09-24 11:45:40|203.23|201.63|203.23|201.63|203.23|201.63|203.23|201.63|0
1632483950000|2021-09-24 11:45:50|203.03|201.43|203.03|201.43|203.03|201.43|203.03|201.43|0
1632483980000|2021-09-24 11:46:20|202.92|201.32|202.83|201.23|203.03|201.43|202.83|201.23|0
1632484000000|2021-09-24 11:46:40|203.02|201.42|203.02|201.42|203.02|201.42|203.02|201.42|0
1632484010000|2021-09-24 11:46:50|203.22|201.62|203.42|201.82|203.42|201.82|203.22|201.62|0
1632484030000|2021-09-24 11:47:10|203.22|201.62|203.02|201.42|203.22|201.62|203.02|201.42|0
1632484060000|2021-09-24 11:47:40|203.22|201.62|203.32|201.72|203.32|201.72|203.22|201.62|0
1632484070000|2021-09-24 11:47:50|203.42|201.82|203.42|201.82|203.62|202.02|203.42|201.82|0
1632484110000|2021-09-24 11:48:30|203.62|202.02|203.62|202.02|203.62|202.02|203.62|202.02|0
1632484120000|2021-09-24 11:48:40|203.42|201.82|203.42|201.82|203.42|201.82|203.42|201.82|0
1632484140000|2021-09-24 11:49:00|203.62|202.02|203.62|202.02|203.62|202.02|203.62|202.02|0
1632484150000|2021-09-24 11:49:10|203.42|201.82|203.62|202.02|203.62|202.02|203.42|201.82|0
1632484160000|2021-09-24 11:49:20|203.42|201.82|204.02|202.42|204.02|202.42|203.42|201.82|0
1632484170000|2021-09-24 11:49:30|203.82|202.22|203.82|202.22|203.82|202.22|203.82|202.22|0
1632484180000|2021-09-24 11:49:40|203.62|202.02|203.62|202.02|203.62|202.02|203.62|202.02|0
1632484200000|2021-09-24 11:50:00|203.82|202.22|203.82|202.22|203.82|202.22|203.82|202.22|0
1632484210000|2021-09-24 11:50:10|203.72|202.12|203.72|202.12|203.72|202.12|203.72|202.12|0
1632484220000|2021-09-24 11:50:20|203.82|202.22|203.62|202.02|203.82|202.22|203.62|202.02|0
1632484240000|2021-09-24 11:50:40|203.82|202.22|203.82|202.22|203.82|202.22|203.82|202.22|0
1632484250000|2021-09-24 11:50:50|203.62|202.02|203.62|202.02|203.62|202.02|203.62|202.02|0
1632484260000|2021-09-24 11:51:00|203.42|201.82|203.42|201.82|203.42|201.82|203.42|201.82|0
1632484270000|2021-09-24 11:51:10|203.22|201.62|202.82|201.22|203.22|201.62|202.82|201.22|0
1632484280000|2021-09-24 11:51:20|202.62|201.02|202.62|201.02|202.62|201.02|202.62|201.02|0
1632484290000|2021-09-24 11:51:30|202.82|201.22|202.82|201.22|202.82|201.22|202.82|201.22|0
1632484300000|2021-09-24 11:51:40|203.02|201.42|203.22|201.62|203.22|201.62|203.02|201.42|0
1632484310000|2021-09-24 11:51:50|203.12|201.52|203.22|201.62|203.22|201.62|203.12|201.52|0
1632484320000|2021-09-24 11:52:00|203.02|201.42|202.82|201.22|203.02|201.42|202.82|201.22|0
1632484330000|2021-09-24 11:52:10|202.62|201.02|202.42|200.82|202.62|201.02|202.42|200.82|0
1632484340000|2021-09-24 11:52:20|202.02|200.42|202.02|200.42|202.02|200.42|202.02|200.42|0
1632484350000|2021-09-24 11:52:30|202.22|200.62|202.22|200.62|202.22|200.62|202.22|200.62|0
1632484360000|2021-09-24 11:52:40|202.02|200.42|202.02|200.42|202.02|200.42|202.02|200.42|0
1632484370000|2021-09-24 11:52:50|202.22|200.62|202.02|200.42|202.22|200.62|202.02|200.42|0
1632484380000|2021-09-24 11:53:00|201.92|200.32|202.02|200.42|202.02|200.42|201.92|200.32|0
1632484390000|2021-09-24 11:53:10|202.22|200.62|202.22|200.62|202.22|200.62|202.22|200.62|0
1632484400000|2021-09-24 11:53:20|202.42|200.82|202.42|200.82|202.62|201.02|202.42|200.82|0
1632484410000|2021-09-24 11:53:30|202.62|201.02|202.22|200.62|202.62|201.02|202.22|200.62|0
1632484420000|2021-09-24 11:53:40|202.42|200.82|202.42|200.82|202.42|200.82|202.22|200.62|0
1632484430000|2021-09-24 11:53:50|202.62|201.02|202.42|200.82|202.62|201.02|202.42|200.82|0
1632484440000|2021-09-24 11:54:00|202.22|200.62|202.02|200.42|202.22|200.62|202.02|200.42|0
1632484450000|2021-09-24 11:54:10|202.12|200.52|202.02|200.42|202.12|200.52|202.02|200.42|0
1632484460000|2021-09-24 11:54:20|202.22|200.62|202.12|200.52|202.22|200.62|202.12|200.52|0
1632484470000|2021-09-24 11:54:30|202.22|200.62|202.22|200.62|202.22|200.62|202.22|200.62|0
1632484480000|2021-09-24 11:54:40|202.12|200.52|202.22|200.62|202.22|200.62|202.12|200.52|0
1632484490000|2021-09-24 11:54:50|202.42|200.82|202.22|200.62|202.42|200.82|202.22|200.62|0
1632484500000|2021-09-24 11:55:00|202.02|200.42|201.82|200.22|202.02|200.42|201.82|200.22|0
1632484510000|2021-09-24 11:55:10|201.62|200.02|201.82|200.22|201.82|200.22|201.62|200.02|0
1632484520000|2021-09-24 11:55:20|201.72|200.12|201.82|200.22|201.82|200.22|201.72|200.12|0
1632484530000|2021-09-24 11:55:30|201.62|200.02|201.42|199.82|201.62|200.02|201.42|199.82|0
1632484540000|2021-09-24 11:55:40|201.52|199.92|201.42|199.82|201.52|199.92|201.22|199.62|0
1632484550000|2021-09-24 11:55:50|201.02|199.42|201.02|199.42|201.02|199.42|201.02|199.42|0
1632484560000|2021-09-24 11:56:00|200.83|199.23|201.02|199.42|201.02|199.42|200.83|199.23|0
1632484570000|2021-09-24 11:56:10|201.22|199.62|200.92|199.32|201.22|199.62|200.92|199.32|0
1632484580000|2021-09-24 11:56:20|201.02|199.42|201.02|199.42|201.02|199.42|201.02|199.42|0
1632484590000|2021-09-24 11:56:30|201.22|199.62|201.22|199.62|201.22|199.62|201.12|199.52|0
1632484600000|2021-09-24 11:56:40|201.32|199.72|201.62|200.02|201.62|200.02|201.32|199.72|0
1632484610000|2021-09-24 11:56:50|201.42|199.82|201.32|199.72|201.42|199.82|201.22|199.62|0
1632484620000|2021-09-24 11:57:00|201.42|199.82|201.42|199.82|201.42|199.82|201.22|199.62|0
1632484630000|2021-09-24 11:57:10|201.22|199.62|201.32|199.72|201.32|199.72|201.22|199.62|0
1632484640000|2021-09-24 11:57:20|201.22|199.62|201.42|199.82|201.42|199.82|201.22|199.62|0
1632484650000|2021-09-24 11:57:30|201.62|200.02|201.42|199.82|201.62|200.02|201.42|199.82|0
1632484660000|2021-09-24 11:57:40|201.52|199.92|201.42|199.82|201.52|199.92|201.42|199.82|0
1632484670000|2021-09-24 11:57:50|201.62|200.02|201.42|199.82|201.62|200.02|201.42|199.82|0
1632484680000|2021-09-24 11:58:00|201.52|199.92|201.62|200.02|201.62|200.02|201.52|199.92|0
1632484690000|2021-09-24 11:58:10|201.42|199.82|201.42|199.82|201.42|199.82|201.32|199.72|0
1632484700000|2021-09-24 11:58:20|201.22|199.62|201.22|199.62|201.22|199.62|201.22|199.62|0
1632484710000|2021-09-24 11:58:30|201.02|199.42|200.82|199.22|201.22|199.62|200.82|199.22|0
1632484720000|2021-09-24 11:58:40|200.43|198.83|200.43|198.83|200.62|199.02|200.43|198.83|0
1632484730000|2021-09-24 11:58:50|200.62|199.02|200.23|198.63|200.62|199.02|200.23|198.63|0
1632484740000|2021-09-24 11:59:00|200.62|199.02|200.43|198.83|200.62|199.02|200.43|198.83|0
1632484750000|2021-09-24 11:59:10|200.62|199.02|200.62|199.02|200.62|199.02|200.52|198.92|0
1632484760000|2021-09-24 11:59:20|200.82|199.22|200.62|199.02|200.82|199.22|200.62|199.02|0
1632484790000|2021-09-24 11:59:50|200.42|198.82|200.42|198.82|200.42|198.82|200.42|198.82|0
1632484800000|2021-09-24 12:00:00|200.23|198.63|200.23|198.63|200.23|198.63|200.23|198.63|0
1632484810000|2021-09-24 12:00:10|200.42|198.82|200.42|198.82|200.42|198.82|200.23|198.63|0
1632484830000|2021-09-24 12:00:30|200.32|198.72|200.23|198.63|200.32|198.72|200.23|198.63|0
1632484840000|2021-09-24 12:00:40|200.42|198.82|200.42|198.82|200.42|198.82|200.42|198.82|0
1632484850000|2021-09-24 12:00:50|200.62|199.02|200.82|199.22|201.02|199.42|200.62|199.02|0
1632484860000|2021-09-24 12:01:00|200.42|198.82|200.42|198.82|200.42|198.82|200.42|198.82|0
1632484870000|2021-09-24 12:01:10|200.62|199.02|200.42|198.82|200.62|199.02|200.42|198.82|0
1632484880000|2021-09-24 12:01:20|200.22|198.62|200.22|198.62|200.22|198.62|200.22|198.62|0
1632484970000|2021-09-24 12:02:50|200.32|198.72|200.82|199.22|200.82|199.22|200.32|198.72|0
1632485000000|2021-09-24 12:03:20|201.02|199.42|200.82|199.22|201.02|199.42|200.82|199.22|0
1632485010000|2021-09-24 12:03:30|201.02|199.42|201.02|199.42|201.02|199.42|200.91|199.31|0
1632485020000|2021-09-24 12:03:40|201.22|199.62|201.02|199.42|201.22|199.62|201.02|199.42|0
1632485040000|2021-09-24 12:04:00|200.82|199.22|200.82|199.22|200.82|199.22|200.82|199.22|0
1632485050000|2021-09-24 12:04:10|201.02|199.42|201.02|199.42|201.02|199.42|201.02|199.42|0
1632485080000|2021-09-24 12:04:40|200.91|199.31|201.02|199.42|201.02|199.42|200.82|199.22|0
1632485100000|2021-09-24 12:05:00|201.01|199.41|201.01|199.41|201.01|199.41|201.01|199.41|0
1632485120000|2021-09-24 12:05:20|201.21|199.61|201.71|200.11|201.71|200.11|201.21|199.61|0
1632485130000|2021-09-24 12:05:30|201.61|200.01|201.41|199.81|201.61|200.01|201.41|199.81|0
1632485140000|2021-09-24 12:05:40|201.01|199.41|201.21|199.61|201.21|199.61|201.01|199.41|0
1632485150000|2021-09-24 12:05:50|201.41|199.81|201.01|199.41|201.41|199.81|201.01|199.41|0
1632485160000|2021-09-24 12:06:00|200.82|199.22|201.41|199.81|201.41|199.81|200.82|199.22|0
1632485170000|2021-09-24 12:06:10|201.21|199.61|201.01|199.41|201.21|199.61|201.01|199.41|0
1632485180000|2021-09-24 12:06:20|200.81|199.21|200.81|199.21|200.81|199.21|200.81|199.21|0
1632485190000|2021-09-24 12:06:30|201.01|199.41|201.41|199.81|201.41|199.81|201.01|199.41|0
1632485200000|2021-09-24 12:06:40|201.51|199.91|201.61|200.01|201.61|200.01|201.51|199.91|0
1632485230000|2021-09-24 12:07:10|201.41|199.81|201.41|199.81|201.41|199.81|201.41|199.81|0
1632485240000|2021-09-24 12:07:20|201.61|200.01|201.41|199.81|201.61|200.01|201.41|199.81|0
1632485250000|2021-09-24 12:07:30|201.61|200.01|201.61|200.01|201.61|200.01|201.61|200.01|0
1632485260000|2021-09-24 12:07:40|201.81|200.21|201.81|200.21|201.81|200.21|201.81|200.21|0
1632485270000|2021-09-24 12:07:50|202.21|200.61|202.01|200.41|202.21|200.61|202.01|200.41|0
1632485280000|2021-09-24 12:08:00|201.61|200.01|201.61|200.01|201.7|200.1|201.61|200.01|0
1632485300000|2021-09-24 12:08:20|201.81|200.21|201.81|200.21|201.81|200.21|201.81|200.21|0
1632485310000|2021-09-24 12:08:30|201.9|200.3|202.01|200.41|202.01|200.41|201.9|200.3|0
1632485320000|2021-09-24 12:08:40|201.81|200.21|201.81|200.21|201.81|200.21|201.81|200.21|0
1632485330000|2021-09-24 12:08:50|201.61|200.01|201.41|199.81|201.61|200.01|201.41|199.81|0
1632485340000|2021-09-24 12:09:00|201.61|200.01|201.61|200.01|201.61|200.01|201.61|200.01|0
1632485350000|2021-09-24 12:09:10|201.41|199.81|201.61|200.01|201.61|200.01|201.41|199.81|0
1632485360000|2021-09-24 12:09:20|201.81|200.21|202|200.4|202|200.4|201.81|200.21|0
1632485370000|2021-09-24 12:09:30|201.81|200.21|201.81|200.21|201.81|200.21|201.81|200.21|0
1632485380000|2021-09-24 12:09:40|202|200.4|202.2|200.6|202.2|200.6|202|200.4|0
1632485390000|2021-09-24 12:09:50|202.1|200.5|202|200.4|202.1|200.5|202|200.4|0
1632485400000|2021-09-24 12:10:00|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1632485410000|2021-09-24 12:10:10|202|200.4|201.8|200.2|202|200.4|201.8|200.2|0
1632485420000|2021-09-24 12:10:20|202|200.4|202|200.4|202|200.4|202|200.4|0
1632485440000|2021-09-24 12:10:40|201.8|200.2|201.8|200.2|201.8|200.2|201.8|200.2|0
1632485450000|2021-09-24 12:10:50|201.61|200.01|201.41|199.81|201.61|200.01|201.41|199.81|0
1632485460000|2021-09-24 12:11:00|201.61|200.01|201.61|200.01|201.61|200.01|201.61|200.01|0
1632485470000|2021-09-24 12:11:10|201.8|200.2|201.6|200|201.8|200.2|201.6|200|0
1632485480000|2021-09-24 12:11:20|201.41|199.81|201.41|199.81|201.41|199.81|201.41|199.81|0
1632485500000|2021-09-24 12:11:40|201.21|199.61|201.21|199.61|201.21|199.61|201.01|199.41|0
1632485520000|2021-09-24 12:12:00|201.41|199.81|201.41|199.81|201.41|199.81|201.41|199.81|0
1632485530000|2021-09-24 12:12:10|201.21|199.61|201.21|199.61|201.21|199.61|201.21|199.61|0
1632485560000|2021-09-24 12:12:40|201.01|199.41|200.61|199.01|201.01|199.41|200.61|199.01|0
1632485570000|2021-09-24 12:12:50|200.41|198.81|200.61|199.01|200.61|199.01|200.41|198.81|0
1632485580000|2021-09-24 12:13:00|200.21|198.61|200.41|198.81|200.41|198.81|200.21|198.61|0
1632485590000|2021-09-24 12:13:10|200.21|198.61|200.21|198.61|200.21|198.61|200.21|198.61|0
1632485620000|2021-09-24 12:13:40|199.02|197.42|199.22|197.62|199.22|197.62|199.02|197.42|0
1632485630000|2021-09-24 12:13:50|198.63|197.03|198.43|196.83|198.63|197.03|198.23|196.63|0
1632485640000|2021-09-24 12:14:00|198.63|197.03|198.03|196.43|198.63|197.03|198.03|196.43|0
1632485650000|2021-09-24 12:14:10|197.64|196.04|198.03|196.43|198.03|196.43|197.64|196.04|0
1632485660000|2021-09-24 12:14:20|198.63|197.03|198.82|197.22|199.02|197.42|198.63|197.03|0
1632485670000|2021-09-24 12:14:30|199.02|197.42|198.82|197.22|199.02|197.42|198.82|197.22|0
1632485680000|2021-09-24 12:14:40|199.02|197.42|198.43|196.83|199.22|197.62|198.43|196.83|0
1632485690000|2021-09-24 12:14:50|197.64|196.04|197.84|196.24|198.03|196.43|197.64|196.04|0
1632485700000|2021-09-24 12:15:00|198.03|196.43|198.23|196.63|198.23|196.63|198.03|196.43|0
1632485710000|2021-09-24 12:15:10|198.43|196.83|198.43|196.83|198.63|197.03|198.33|196.73|0
1632485720000|2021-09-24 12:15:20|198.63|197.03|199.02|197.42|199.02|197.42|198.63|197.03|0
1632485730000|2021-09-24 12:15:30|198.82|197.22|199.02|197.42|199.02|197.42|198.82|197.22|0
1632485740000|2021-09-24 12:15:40|199.22|197.62|199.42|197.82|199.42|197.82|199.22|197.62|0
1632485750000|2021-09-24 12:15:50|199.61|198.01|199.42|197.82|199.61|198.01|199.42|197.82|0
1632485760000|2021-09-24 12:16:00|199.22|197.62|199.22|197.62|199.22|197.62|199.22|197.62|0
1632485770000|2021-09-24 12:16:10|200.61|199.01|201|199.4|201|199.4|200.61|199.01|0
1632485780000|2021-09-24 12:16:20|200.8|199.2|200.61|199.01|200.8|199.2|200.61|199.01|0
1632485790000|2021-09-24 12:16:30|200.8|199.2|201|199.4|201|199.4|200.61|199.01|0
1632485800000|2021-09-24 12:16:40|201.2|199.6|201.2|199.6|201.2|199.6|201|199.4|0
1632485810000|2021-09-24 12:16:50|201.4|199.8|201.2|199.6|201.4|199.8|201.2|199.6|0
1632485820000|2021-09-24 12:17:00|201.4|199.8|201.2|199.6|201.4|199.8|201.2|199.6|0
1632485830000|2021-09-24 12:17:10|201|199.4|201.2|199.6|201.2|199.6|201|199.4|0
1632485840000|2021-09-24 12:17:20|201.4|199.8|201.4|199.8|201.4|199.8|201.2|199.6|0
1632485860000|2021-09-24 12:17:40|201.2|199.6|201.4|199.8|201.4|199.8|201.2|199.6|0
1632485870000|2021-09-24 12:17:50|201.2|199.6|201|199.4|201.2|199.6|201|199.4|0
1632485880000|2021-09-24 12:18:00|201.2|199.6|201.2|199.6|201.2|199.6|201.2|199.6|0
1632485890000|2021-09-24 12:18:10|200.8|199.2|200.6|199|200.8|199.2|200.6|199|0
1632485900000|2021-09-24 12:18:20|200.41|198.81|200.6|199|200.6|199|200.41|198.81|0
1632485910000|2021-09-24 12:18:30|200.41|198.81|200.41|198.81|200.6|199|200.41|198.81|0
1632485920000|2021-09-24 12:18:40|200.01|198.41|200.01|198.41|200.01|198.41|199.81|198.21|0
1632485930000|2021-09-24 12:18:50|199.81|198.21|199.81|198.21|199.81|198.21|199.81|198.21|0
1632485940000|2021-09-24 12:19:00|199.61|198.01|199.61|198.01|199.61|198.01|199.61|198.01|0
1632485950000|2021-09-24 12:19:10|199.81|198.21|200.21|198.61|200.21|198.61|199.81|198.21|0
1632485960000|2021-09-24 12:19:20|200.4|198.8|200.21|198.61|200.4|198.8|200.21|198.61|0
1632485970000|2021-09-24 12:19:30|199.81|198.21|199.61|198.01|199.9|198.3|199.61|198.01|0
1632485980000|2021-09-24 12:19:40|199.81|198.21|199.81|198.21|199.81|198.21|199.81|198.21|0
1632485990000|2021-09-24 12:19:50|199.61|198.01|199.21|197.61|199.61|198.01|199.21|197.61|0
1632486000000|2021-09-24 12:20:00|199.11|197.51|199.02|197.42|199.11|197.51|199.02|197.42|0
1632486010000|2021-09-24 12:20:10|198.82|197.22|198.82|197.22|199.02|197.42|198.82|197.22|0
1632486020000|2021-09-24 12:20:20|199.02|197.42|199.02|197.42|199.02|197.42|199.02|197.42|0
1632486030000|2021-09-24 12:20:30|199.21|197.61|199.21|197.61|199.21|197.61|199.21|197.61|0
1632486040000|2021-09-24 12:20:40|198.82|197.22|199.21|197.61|199.21|197.61|198.82|197.22|0
1632486050000|2021-09-24 12:20:50|199.51|197.91|199.61|198.01|199.81|198.21|199.51|197.91|0
1632486060000|2021-09-24 12:21:00|199.81|198.21|199.81|198.21|199.81|198.21|199.61|198.01|0
1632486080000|2021-09-24 12:21:20|200.01|198.41|199.81|198.21|200.01|198.41|199.81|198.21|0
1632486090000|2021-09-24 12:21:30|200.01|198.41|199.81|198.21|200.01|198.41|199.81|198.21|0
1632486100000|2021-09-24 12:21:40|199.9|198.3|200.01|198.41|200.01|198.41|199.9|198.3|0
1632486110000|2021-09-24 12:21:50|200|198.4|200.4|198.8|200.4|198.8|200|198.4|0
1632486130000|2021-09-24 12:22:10|200.2|198.6|200.2|198.6|200.2|198.6|200.2|198.6|0
1632486140000|2021-09-24 12:22:20|200.4|198.8|200.4|198.8|200.4|198.8|200.4|198.8|0
1632486150000|2021-09-24 12:22:30|200.3|198.7|200.2|198.6|200.3|198.7|200|198.4|0
1632486180000|2021-09-24 12:23:00|199.81|198.21|199.81|198.21|199.81|198.21|199.81|198.21|0
1632486190000|2021-09-24 12:23:10|199.61|198.01|199.61|198.01|199.81|198.21|199.61|198.01|0
1632486200000|2021-09-24 12:23:20|199.81|198.21|199.61|198.01|199.81|198.21|199.61|198.01|0
1632486210000|2021-09-24 12:23:30|199.41|197.81|199.41|197.81|199.41|197.81|199.41|197.81|0
1632486220000|2021-09-24 12:23:40|199.61|198.01|198.62|197.02|199.61|198.01|198.62|197.02|0
1632486230000|2021-09-24 12:23:50|198.81|197.21|198.81|197.21|198.81|197.21|198.81|197.21|0
1632486240000|2021-09-24 12:24:00|199.01|197.41|199.31|197.71|199.41|197.81|199.01|197.41|0
1632486250000|2021-09-24 12:24:10|199.21|197.61|199.01|197.41|199.21|197.61|199.01|197.41|0
1632486260000|2021-09-24 12:24:20|198.81|197.21|198.62|197.02|198.81|197.21|198.62|197.02|0
1632486270000|2021-09-24 12:24:30|198.81|197.21|199.41|197.81|199.41|197.81|198.81|197.21|0
1632486280000|2021-09-24 12:24:40|198.81|197.21|199.01|197.41|199.01|197.41|198.81|197.21|0
1632486290000|2021-09-24 12:24:50|199.21|197.61|199.21|197.61|199.21|197.61|199.01|197.41|0
1632486300000|2021-09-24 12:25:00|199.01|197.41|199.21|197.61|199.21|197.61|199.01|197.41|0
1632486310000|2021-09-24 12:25:10|199.01|197.41|199.21|197.61|199.21|197.61|199.01|197.41|0
1632486320000|2021-09-24 12:25:20|198.81|197.21|198.81|197.21|198.81|197.21|198.81|197.21|0
1632486330000|2021-09-24 12:25:30|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1632486340000|2021-09-24 12:25:40|199.62|198.02|199.42|197.82|199.62|198.02|199.42|197.82|0
1632486350000|2021-09-24 12:25:50|199.62|198.02|199.62|198.02|199.62|198.02|199.42|197.82|0
1632486360000|2021-09-24 12:26:00|199.42|197.82|200.02|198.42|200.02|198.42|199.42|197.82|0
1632486370000|2021-09-24 12:26:10|200.21|198.61|200.41|198.81|200.41|198.81|200.21|198.61|0
1632486380000|2021-09-24 12:26:20|200.61|199.01|200.81|199.21|200.81|199.21|200.61|199.01|0
1632486390000|2021-09-24 12:26:30|200.9|199.3|200.81|199.21|200.9|199.3|200.81|199.21|0
1632486400000|2021-09-24 12:26:40|201|199.4|200.81|199.21|201|199.4|200.81|199.21|0
1632486410000|2021-09-24 12:26:50|201|199.4|201|199.4|201|199.4|201|199.4|0
1632486430000|2021-09-24 12:27:10|200.81|199.21|201|199.4|201|199.4|200.81|199.21|0
1632486440000|2021-09-24 12:27:20|201.1|199.5|201|199.4|201.2|199.6|201|199.4|0
1632486450000|2021-09-24 12:27:30|200.81|199.21|200.8|199.2|200.81|199.21|200.8|199.2|0
1632486460000|2021-09-24 12:27:40|201|199.4|201|199.4|201|199.4|201|199.4|0
1632486480000|2021-09-24 12:28:00|201.2|199.6|201.2|199.6|201.2|199.6|201.2|199.6|0
1632486490000|2021-09-24 12:28:10|201.4|199.8|201.6|200|201.6|200|201.4|199.8|0
1632486500000|2021-09-24 12:28:20|201.4|199.8|201.6|200|201.6|200|201.4|199.8|0
1632486510000|2021-09-24 12:28:30|201.79|200.19|201.99|200.39|201.99|200.39|201.79|200.19|0
1632486520000|2021-09-24 12:28:40|201.79|200.19|202.19|200.59|202.19|200.59|201.79|200.19|0
1632486530000|2021-09-24 12:28:50|201.99|200.39|201.99|200.39|201.99|200.39|201.99|200.39|0
1632486540000|2021-09-24 12:29:00|202.19|200.59|202.39|200.79|202.39|200.79|202.19|200.59|0
1632486550000|2021-09-24 12:29:10|201.99|200.39|202.19|200.59|202.19|200.59|201.99|200.39|0
1632486560000|2021-09-24 12:29:20|202.39|200.79|202.39|200.79|202.39|200.79|202.39|200.79|0
1632486570000|2021-09-24 12:29:30|202.19|200.59|202.19|200.59|202.19|200.59|202.19|200.59|0
1632486590000|2021-09-24 12:29:50|202.39|200.79|202.39|200.79|202.39|200.79|202.39|200.79|0
1632486600000|2021-09-24 12:30:00|202.19|200.59|202.19|200.59|202.19|200.59|201.99|200.39|0
1632486610000|2021-09-24 12:30:10|202.09|200.49|201.79|200.19|202.09|200.49|201.79|200.19|0
1632486620000|2021-09-24 12:30:20|201.4|199.8|201.79|200.19|201.79|200.19|201.4|199.8|0
1632486630000|2021-09-24 12:30:30|201.59|199.99|201.4|199.8|201.59|199.99|201.4|199.8|0
1632486640000|2021-09-24 12:30:40|201.59|199.99|201.2|199.6|201.59|199.99|201.2|199.6|0
1632486650000|2021-09-24 12:30:50|201|199.4|200.8|199.2|201.2|199.6|200.8|199.2|0
1632486660000|2021-09-24 12:31:00|200.9|199.3|201.2|199.6|201.2|199.6|200.9|199.3|0
1632486670000|2021-09-24 12:31:10|201.4|199.8|201.4|199.8|201.4|199.8|201.4|199.8|0
1632486680000|2021-09-24 12:31:20|201.39|199.79|201.39|199.79|201.39|199.79|201.39|199.79|0
1632486690000|2021-09-24 12:31:30|201.2|199.6|201.2|199.6|201.2|199.6|201.2|199.6|0
1632486700000|2021-09-24 12:31:40|201.39|199.79|201.39|199.79|201.39|199.79|201.39|199.79|0
1632486720000|2021-09-24 12:32:00|201.2|199.6|201.2|199.6|201.2|199.6|201.2|199.6|0
1632486730000|2021-09-24 12:32:10|201|199.4|201|199.4|201.2|199.6|201|199.4|0
1632486750000|2021-09-24 12:32:30|201.09|199.49|201.2|199.6|201.2|199.6|201.09|199.49|0
1632486760000|2021-09-24 12:32:40|201.09|199.49|200.8|199.2|201.09|199.49|200.8|199.2|0
1632486770000|2021-09-24 12:32:50|200.6|199|200.4|198.8|200.6|199|200.4|198.8|0
1632486780000|2021-09-24 12:33:00|200.21|198.61|200.4|198.8|200.4|198.8|200.21|198.61|0
1632486790000|2021-09-24 12:33:10|200.21|198.61|200.21|198.61|200.21|198.61|200.21|198.61|0
1632486820000|2021-09-24 12:33:40|200.01|198.41|200.01|198.41|200.01|198.41|200.01|198.41|0
1632486830000|2021-09-24 12:33:50|199.81|198.21|199.81|198.21|199.81|198.21|199.81|198.21|0
1632486840000|2021-09-24 12:34:00|199.61|198.01|199.41|197.81|199.61|198.01|199.41|197.81|0
1632486850000|2021-09-24 12:34:10|198.82|197.22|199.22|197.62|199.41|197.81|198.82|197.22|0
1632486860000|2021-09-24 12:34:20|199.41|197.81|199.22|197.62|199.41|197.81|199.22|197.62|0
1632486870000|2021-09-24 12:34:30|199.41|197.81|199.22|197.62|199.41|197.81|199.22|197.62|0
1632486880000|2021-09-24 12:34:40|198.82|197.22|198.63|197.03|198.82|197.22|198.43|196.83|0
1632486890000|2021-09-24 12:34:50|198.43|196.83|198.43|196.83|198.43|196.83|198.23|196.63|0
1632486900000|2021-09-24 12:35:00|198.63|197.03|198.63|197.03|198.63|197.03|198.63|197.03|0
1632486910000|2021-09-24 12:35:10|198.52|196.92|198.63|197.03|198.63|197.03|198.52|196.92|0
1632486920000|2021-09-24 12:35:20|198.82|197.22|198.82|197.22|198.82|197.22|198.82|197.22|0
1632486930000|2021-09-24 12:35:30|198.62|197.02|198.62|197.02|198.62|197.02|198.62|197.02|0
1632486940000|2021-09-24 12:35:40|198.82|197.22|198.62|197.02|198.82|197.22|198.62|197.02|0
1632486950000|2021-09-24 12:35:50|198.43|196.83|198.43|196.83|198.52|196.92|198.43|196.83|0
1632486960000|2021-09-24 12:36:00|198.62|197.02|199.22|197.62|199.22|197.62|198.62|197.02|0
1632486970000|2021-09-24 12:36:10|199.41|197.81|199.81|198.21|199.81|198.21|199.41|197.81|0
1632486980000|2021-09-24 12:36:20|199.61|198.01|199.41|197.81|199.61|198.01|199.41|197.81|0
1632487000000|2021-09-24 12:36:40|199.61|198.01|199.61|198.01|199.61|198.01|199.61|198.01|0
1632487010000|2021-09-24 12:36:50|199.41|197.81|199.02|197.42|199.41|197.81|199.02|197.42|0
1632487020000|2021-09-24 12:37:00|198.82|197.22|198.82|197.22|198.82|197.22|198.62|197.02|0
1632487030000|2021-09-24 12:37:10|199.02|197.42|198.62|197.02|199.02|197.42|198.62|197.02|0
1632487040000|2021-09-24 12:37:20|198.82|197.22|198.82|197.22|198.82|197.22|198.82|197.22|0
1632487050000|2021-09-24 12:37:30|198.62|197.02|198.82|197.22|198.82|197.22|198.62|197.02|0
1632487060000|2021-09-24 12:37:40|198.62|197.02|198.43|196.83|198.62|197.02|198.43|196.83|0
1632487070000|2021-09-24 12:37:50|198.62|197.02|198.43|196.83|198.62|197.02|198.43|196.83|0
1632487080000|2021-09-24 12:38:00|198.52|196.92|199.02|197.42|199.02|197.42|198.52|196.92|0
1632487090000|2021-09-24 12:38:10|199.21|197.61|199.41|197.81|199.41|197.81|199.21|197.61|0
1632487100000|2021-09-24 12:38:20|199.61|198.01|199.41|197.81|199.81|198.21|199.41|197.81|0
1632487110000|2021-09-24 12:38:30|199.5|197.9|199.61|198.01|199.61|198.01|199.41|197.81|0
1632487120000|2021-09-24 12:38:40|199.8|198.2|199.8|198.2|199.8|198.2|199.8|198.2|0
1632487130000|2021-09-24 12:38:50|199.7|198.1|199.7|198.1|199.7|198.1|199.61|198.01|0
1632487140000|2021-09-24 12:39:00|199.41|197.81|199.61|198.01|199.61|198.01|199.21|197.61|0
1632487150000|2021-09-24 12:39:10|199.41|197.81|199.8|198.2|199.8|198.2|199.41|197.81|0
1632487160000|2021-09-24 12:39:20|199.7|198.1|199.61|198.01|199.7|198.1|199.61|198.01|0
1632487170000|2021-09-24 12:39:30|199.8|198.2|199.8|198.2|199.8|198.2|199.8|198.2|0
1632487180000|2021-09-24 12:39:40|200|198.4|200|198.4|200.2|198.6|200|198.4|0
1632487190000|2021-09-24 12:39:50|200.2|198.6|199.8|198.2|200.2|198.6|199.8|198.2|0
1632487200000|2021-09-24 12:40:00|199.21|197.61|199.21|197.61|199.21|197.61|199.21|197.61|0
1632487210000|2021-09-24 12:40:10|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1632487220000|2021-09-24 12:40:20|198.82|197.22|198.82|197.22|199.01|197.41|198.82|197.22|0
1632487240000|2021-09-24 12:40:40|199.01|197.41|198.82|197.22|199.01|197.41|198.82|197.22|0
1632487260000|2021-09-24 12:41:00|199.01|197.41|199.41|197.81|199.41|197.81|199.01|197.41|0
1632487270000|2021-09-24 12:41:10|199.21|197.61|199.6|198|199.6|198|199.21|197.61|0
1632487280000|2021-09-24 12:41:20|199.8|198.2|199.6|198|199.8|198.2|199.6|198|0
1632487290000|2021-09-24 12:41:30|199.8|198.2|199.8|198.2|199.8|198.2|199.7|198.1|0
1632487300000|2021-09-24 12:41:40|199.6|198|199.8|198.2|199.8|198.2|199.6|198|0
1632487310000|2021-09-24 12:41:50|199.7|198.1|199.6|198|199.7|198.1|199.6|198|0
1632487320000|2021-09-24 12:42:00|199.41|197.81|199.41|197.81|199.41|197.81|199.41|197.81|0
1632487330000|2021-09-24 12:42:10|199.21|197.61|199.21|197.61|199.21|197.61|199.21|197.61|0
1632487340000|2021-09-24 12:42:20|199.41|197.81|199.21|197.61|199.41|197.81|199.21|197.61|0
1632487350000|2021-09-24 12:42:30|199.41|197.81|199.41|197.81|199.6|198|199.41|197.81|0
1632487360000|2021-09-24 12:42:40|199.5|197.9|199.6|198|199.6|198|199.41|197.81|0
1632487370000|2021-09-24 12:42:50|199.5|197.9|198.81|197.21|199.5|197.9|198.81|197.21|0
1632487380000|2021-09-24 12:43:00|198.62|197.02|198.62|197.02|198.62|197.02|198.51|196.91|0
1632487390000|2021-09-24 12:43:10|198.42|196.82|198.62|197.02|198.62|197.02|198.42|196.82|0
1632487400000|2021-09-24 12:43:20|198.42|196.82|198.62|197.02|198.62|197.02|198.42|196.82|0
1632487410000|2021-09-24 12:43:30|198.81|197.21|198.81|197.21|198.81|197.21|198.81|197.21|0
1632487420000|2021-09-24 12:43:40|198.62|197.02|198.81|197.21|198.81|197.21|198.62|197.02|0
1632487430000|2021-09-24 12:43:50|198.62|197.02|198.81|197.21|198.81|197.21|198.62|197.02|0
1632487440000|2021-09-24 12:44:00|199.01|197.41|199.21|197.61|199.21|197.61|199.01|197.41|0
1632487450000|2021-09-24 12:44:10|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1632487460000|2021-09-24 12:44:20|199.21|197.61|199.21|197.61|199.21|197.61|199.21|197.61|0
1632487470000|2021-09-24 12:44:30|199.3|197.7|199.4|197.8|199.4|197.8|199.3|197.7|0
1632487480000|2021-09-24 12:44:40|199.6|198|199.6|198|199.6|198|199.6|198|0
1632487490000|2021-09-24 12:44:50|199.8|198.2|199.8|198.2|199.8|198.2|199.8|198.2|0
1632487500000|2021-09-24 12:45:00|199.89|198.29|199.6|198|199.89|198.29|199.4|197.8|0
1632487510000|2021-09-24 12:45:10|199.8|198.2|199.8|198.2|200|198.4|199.8|198.2|0
1632487520000|2021-09-24 12:45:20|199.6|198|199.8|198.2|199.8|198.2|199.6|198|0
1632487530000|2021-09-24 12:45:30|199.6|198|199.8|198.2|199.8|198.2|199.6|198|0
1632487540000|2021-09-24 12:45:40|199.4|197.8|199.21|197.61|199.4|197.8|199.21|197.61|0
1632487550000|2021-09-24 12:45:50|199.4|197.8|199.2|197.6|199.4|197.8|199.2|197.6|0
1632487560000|2021-09-24 12:46:00|199.01|197.41|199.01|197.41|199.2|197.6|199.01|197.41|0
1632487570000|2021-09-24 12:46:10|199.2|197.6|199.2|197.6|199.2|197.6|199.2|197.6|0
1632487580000|2021-09-24 12:46:20|199.1|197.5|198.81|197.21|199.1|197.5|198.81|197.21|0
1632487590000|2021-09-24 12:46:30|199.01|197.41|198.81|197.21|199.01|197.41|198.81|197.21|0
1632487600000|2021-09-24 12:46:40|199.01|197.41|198.81|197.21|199.01|197.41|198.81|197.21|0
1632487610000|2021-09-24 12:46:50|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1632487620000|2021-09-24 12:47:00|199.2|197.6|198.81|197.21|199.2|197.6|198.81|197.21|0
1632487630000|2021-09-24 12:47:10|198.61|197.01|198.42|196.82|198.61|197.01|198.42|196.82|0
1632487640000|2021-09-24 12:47:20|198.61|197.01|198.71|197.11|198.71|197.11|198.61|197.01|0
1632487650000|2021-09-24 12:47:30|198.61|197.01|198.61|197.01|198.61|197.01|198.41|196.81|0
1632487660000|2021-09-24 12:47:40|198.51|196.91|198.61|197.01|198.61|197.01|198.41|196.81|0
1632487670000|2021-09-24 12:47:50|198.81|197.21|198.81|197.21|198.81|197.21|198.81|197.21|0
1632487680000|2021-09-24 12:48:00|198.61|197.01|198.61|197.01|198.61|197.01|198.61|197.01|0
1632487690000|2021-09-24 12:48:10|198.81|197.21|199.2|197.6|199.2|197.6|198.81|197.21|0
1632487700000|2021-09-24 12:48:20|199.4|197.8|199.2|197.6|199.4|197.8|199.2|197.6|0
1632487710000|2021-09-24 12:48:30|199.3|197.7|199.4|197.8|199.4|197.8|199.3|197.7|0
1632487720000|2021-09-24 12:48:40|199.2|197.6|198.61|197.01|199.2|197.6|198.61|197.01|0
1632487730000|2021-09-24 12:48:50|198.22|196.62|198.41|196.81|198.41|196.81|198.22|196.62|0
1632487740000|2021-09-24 12:49:00|198.22|196.62|198.41|196.81|198.41|196.81|198.22|196.62|0
1632487750000|2021-09-24 12:49:10|198.22|196.62|198.22|196.62|198.22|196.62|198.22|196.62|0
1632487760000|2021-09-24 12:49:20|198.02|196.42|198.02|196.42|198.02|196.42|197.82|196.22|0
1632487770000|2021-09-24 12:49:30|198.22|196.62|198.61|197.01|198.61|197.01|198.22|196.62|0
1632487780000|2021-09-24 12:49:40|198.41|196.81|198.41|196.81|198.41|196.81|198.41|196.81|0
1632487790000|2021-09-24 12:49:50|198.31|196.71|198.41|196.81|198.51|196.91|198.31|196.71|0
1632487800000|2021-09-24 12:50:00|198.61|197.01|198.61|197.01|198.61|197.01|198.61|197.01|0
1632487810000|2021-09-24 12:50:10|198.7|197.1|198.61|197.01|198.81|197.21|198.61|197.01|0
1632487820000|2021-09-24 12:50:20|198.41|196.81|198.21|196.61|198.41|196.81|198.21|196.61|0
1632487830000|2021-09-24 12:50:30|198.41|196.81|197.82|196.22|198.41|196.81|197.82|196.22|0
1632487840000|2021-09-24 12:50:40|197.43|195.83|197.62|196.02|197.62|196.02|197.43|195.83|0
1632487850000|2021-09-24 12:50:50|197.82|196.22|198.02|196.42|198.02|196.42|197.82|196.22|0
1632487860000|2021-09-24 12:51:00|197.82|196.22|197.82|196.22|197.82|196.22|197.82|196.22|0
1632487870000|2021-09-24 12:51:10|198.02|196.42|198.02|196.42|198.02|196.42|198.02|196.42|0
1632487880000|2021-09-24 12:51:20|198.21|196.61|198.21|196.61|198.21|196.61|198.21|196.61|0
1632487890000|2021-09-24 12:51:30|198.41|196.81|198.21|196.61|198.41|196.81|198.21|196.61|0
1632487900000|2021-09-24 12:51:40|198.41|196.81|198.61|197.01|198.61|197.01|198.41|196.81|0
1632487910000|2021-09-24 12:51:50|198.8|197.2|198.8|197.2|199|197.4|198.8|197.2|0
1632487920000|2021-09-24 12:52:00|199|197.4|199.2|197.6|199.2|197.6|199|197.4|0
1632487930000|2021-09-24 12:52:10|199|197.4|199|197.4|199.4|197.8|199|197.4|0
1632487940000|2021-09-24 12:52:20|199.2|197.6|199|197.4|199.2|197.6|198.8|197.2|0
1632487960000|2021-09-24 12:52:40|199.1|197.5|199.2|197.6|199.2|197.6|199|197.4|0
1632487970000|2021-09-24 12:52:50|199.39|197.79|199.39|197.79|199.39|197.79|199.39|197.79|0
1632487980000|2021-09-24 12:53:00|199.2|197.6|199.2|197.6|199.2|197.6|199.2|197.6|0
1632487990000|2021-09-24 12:53:10|199|197.4|199.2|197.6|199.2|197.6|199|197.4|0
1632488000000|2021-09-24 12:53:20|199.09|197.49|199|197.4|199.09|197.49|199|197.4|0
1632488010000|2021-09-24 12:53:30|198.8|197.2|199|197.4|199|197.4|198.8|197.2|0
1632488020000|2021-09-24 12:53:40|198.8|197.2|198.41|196.81|199|197.4|198.41|196.81|0
1632488030000|2021-09-24 12:53:50|198.5|196.9|198.5|196.9|198.5|196.9|198.5|196.9|0
1632488040000|2021-09-24 12:54:00|198.6|197|198.6|197|198.6|197|198.6|197|0
1632488050000|2021-09-24 12:54:10|198.41|196.81|198.6|197|198.6|197|198.41|196.81|0
1632488070000|2021-09-24 12:54:30|198.8|197.2|198.6|197|198.8|197.2|198.6|197|0
1632488080000|2021-09-24 12:54:40|198.8|197.2|198.6|197|198.8|197.2|198.6|197|0
1632488090000|2021-09-24 12:54:50|198.41|196.81|198.21|196.61|198.41|196.81|198.21|196.61|0
1632488100000|2021-09-24 12:55:00|198.3|196.7|198.3|196.7|198.3|196.7|198.3|196.7|0
1632488110000|2021-09-24 12:55:10|198.21|196.61|198.41|196.81|198.41|196.81|198.21|196.61|0
1632488140000|2021-09-24 12:55:40|198.21|196.61|198.6|197|198.6|197|198.21|196.61|0
1632488150000|2021-09-24 12:55:50|198.8|197.2|198.8|197.2|198.8|197.2|198.8|197.2|0
1632488160000|2021-09-24 12:56:00|198.6|197|198.41|196.81|198.6|197|198.41|196.81|0
1632488170000|2021-09-24 12:56:10|198.21|196.61|198.21|196.61|198.21|196.61|198.21|196.61|0
1632488180000|2021-09-24 12:56:20|198.3|196.7|198.21|196.61|198.41|196.81|198.21|196.61|0
1632488190000|2021-09-24 12:56:30|198.41|196.81|198.41|196.81|198.41|196.81|198.41|196.81|0
1632488200000|2021-09-24 12:56:40|198.6|197|198.6|197|198.6|197|198.5|196.9|0
1632488210000|2021-09-24 12:56:50|198.4|196.8|198.6|197|198.6|197|198.4|196.8|0
1632488230000|2021-09-24 12:57:10|198.7|197.1|198.8|197.2|198.8|197.2|198.7|197.1|0
1632488250000|2021-09-24 12:57:30|199|197.4|199.09|197.49|199.09|197.49|199|197.4|0
1632488260000|2021-09-24 12:57:40|199.19|197.59|198.8|197.2|199.19|197.59|198.8|197.2|0
1632488270000|2021-09-24 12:57:50|199|197.4|198.99|197.39|199|197.4|198.99|197.39|0
1632488280000|2021-09-24 12:58:00|199.09|197.49|199.19|197.59|199.19|197.59|198.99|197.39|0
1632488290000|2021-09-24 12:58:10|198.99|197.39|199.19|197.59|199.19|197.59|198.99|197.39|0
1632488320000|2021-09-24 12:58:40|199.39|197.79|199.48|197.88|199.48|197.88|199.39|197.79|0
1632488330000|2021-09-24 12:58:50|199.59|197.99|199.78|198.18|199.78|198.18|199.59|197.99|0
1632488340000|2021-09-24 12:59:00|199.59|197.99|199.59|197.99|199.59|197.99|199.39|197.79|0
1632488350000|2021-09-24 12:59:10|199.78|198.18|199.78|198.18|199.78|198.18|199.59|197.99|0
1632488360000|2021-09-24 12:59:20|199.59|197.99|199.59|197.99|199.59|197.99|199.59|197.99|0
1632488370000|2021-09-24 12:59:30|199.39|197.79|199.59|197.99|199.59|197.99|199.39|197.79|0
1632488380000|2021-09-24 12:59:40|199.58|197.98|199.58|197.98|199.58|197.98|199.58|197.98|0
1632488400000|2021-09-24 13:00:00|199.39|197.79|199.19|197.59|199.39|197.79|199.19|197.59|0
1632488410000|2021-09-24 13:00:10|198.99|197.39|199.19|197.59|199.19|197.59|198.99|197.39|0
1632488420000|2021-09-24 13:00:20|199.09|197.49|199.39|197.79|199.39|197.79|199.09|197.49|0
1632488430000|2021-09-24 13:00:30|199.19|197.59|198.99|197.39|199.19|197.59|198.99|197.39|0
1632488440000|2021-09-24 13:00:40|198.89|197.29|198.79|197.19|198.89|197.29|198.79|197.19|0
1632488450000|2021-09-24 13:00:50|198.6|197|198.6|197|198.6|197|198.6|197|0
1632488460000|2021-09-24 13:01:00|198.4|196.8|198.4|196.8|198.4|196.8|198.4|196.8|0
1632488470000|2021-09-24 13:01:10|198.2|196.6|198.4|196.8|198.4|196.8|198.2|196.6|0
1632488480000|2021-09-24 13:01:20|198.6|197|198.6|197|198.6|197|198.6|197|0
1632488490000|2021-09-24 13:01:30|198.4|196.8|198.6|197|198.6|197|198.4|196.8|0
1632488500000|2021-09-24 13:01:40|198.79|197.19|199.19|197.59|199.19|197.59|198.79|197.19|0
1632488510000|2021-09-24 13:01:50|198.99|197.39|198.79|197.19|198.99|197.39|198.79|197.19|0
1632488520000|2021-09-24 13:02:00|198.6|197|198.6|197|198.6|197|198.6|197|0
1632488530000|2021-09-24 13:02:10|198.4|196.8|198.2|196.6|198.4|196.8|198.2|196.6|0
1632488540000|2021-09-24 13:02:20|198.01|196.41|198.01|196.41|198.01|196.41|198.01|196.41|0
1632488550000|2021-09-24 13:02:30|197.81|196.21|198.2|196.6|198.2|196.6|197.81|196.21|0
1632488560000|2021-09-24 13:02:40|198.4|196.8|198|196.4|198.4|196.8|198|196.4|0
1632488570000|2021-09-24 13:02:50|198.2|196.6|198.4|196.8|198.6|197|198.2|196.6|0
1632488580000|2021-09-24 13:03:00|198.6|197|198.99|197.39|198.99|197.39|198.6|197|0
1632488590000|2021-09-24 13:03:10|199.38|197.78|198.99|197.39|199.38|197.78|198.99|197.39|0
1632488610000|2021-09-24 13:03:30|199.19|197.59|198.99|197.39|199.19|197.59|198.99|197.39|0
1632488620000|2021-09-24 13:03:40|199.38|197.78|199.38|197.78|199.38|197.78|199.38|197.78|0
1632488630000|2021-09-24 13:03:50|199.19|197.59|198.99|197.39|199.19|197.59|198.99|197.39|0
1632488640000|2021-09-24 13:04:00|198.79|197.19|198.4|196.8|198.99|197.39|198.4|196.8|0
1632488650000|2021-09-24 13:04:10|198.59|196.99|198.4|196.8|198.59|196.99|198.4|196.8|0
1632488660000|2021-09-24 13:04:20|198.59|196.99|198.59|196.99|198.59|196.99|198.59|196.99|0
1632488670000|2021-09-24 13:04:30|198.79|197.19|198.79|197.19|198.79|197.19|198.79|197.19|0
1632488680000|2021-09-24 13:04:40|198.89|197.29|198.99|197.39|198.99|197.39|198.89|197.29|0
1632488690000|2021-09-24 13:04:50|198.79|197.19|198.79|197.19|198.79|197.19|198.79|197.19|0
1632488700000|2021-09-24 13:05:00|198.99|197.39|198.99|197.39|198.99|197.39|198.99|197.39|0
1632488710000|2021-09-24 13:05:10|198.79|197.19|198.59|196.99|198.99|197.39|198.59|196.99|0
1632488720000|2021-09-24 13:05:20|198.4|196.8|198.4|196.8|198.59|196.99|198.4|196.8|0
1632488730000|2021-09-24 13:05:30|198.59|196.99|198.79|197.19|198.79|197.19|198.59|196.99|0
1632488740000|2021-09-24 13:05:40|198.99|197.39|199.18|197.58|199.18|197.58|198.99|197.39|0
1632488750000|2021-09-24 13:05:50|199.38|197.78|199.58|197.98|199.58|197.98|199.38|197.78|0
1632488770000|2021-09-24 13:06:10|199.38|197.78|199.48|197.88|199.48|197.88|199.38|197.78|0
1632488780000|2021-09-24 13:06:20|199.58|197.98|199.48|197.88|199.58|197.98|199.48|197.88|0
1632488790000|2021-09-24 13:06:30|199.38|197.78|199.38|197.78|199.38|197.78|199.18|197.58|0
1632488800000|2021-09-24 13:06:40|199.47|197.87|199.38|197.78|199.47|197.87|199.38|197.78|0
1632488810000|2021-09-24 13:06:50|199.18|197.58|198.99|197.39|199.18|197.58|198.99|197.39|0
1632488820000|2021-09-24 13:07:00|199.18|197.58|199.18|197.58|199.18|197.58|198.99|197.39|0
1632488830000|2021-09-24 13:07:10|199.38|197.78|199.58|197.98|199.58|197.98|199.38|197.78|0
1632488850000|2021-09-24 13:07:30|199.38|197.78|199.38|197.78|199.38|197.78|199.38|197.78|0
1632488880000|2021-09-24 13:08:00|199.58|197.98|199.58|197.98|199.58|197.98|199.58|197.98|0
1632488900000|2021-09-24 13:08:20|199.38|197.78|199.38|197.78|199.38|197.78|199.38|197.78|0
1632488910000|2021-09-24 13:08:30|199.18|197.58|199.18|197.58|199.18|197.58|199.18|197.58|0
1632488940000|2021-09-24 13:09:00|198.98|197.38|199.57|197.97|199.57|197.97|198.98|197.38|0
1632488950000|2021-09-24 13:09:10|199.47|197.87|199.47|197.87|199.47|197.87|199.47|197.87|0
1632488960000|2021-09-24 13:09:20|199.38|197.78|199.18|197.58|199.38|197.78|199.18|197.58|0
1632489000000|2021-09-24 13:10:00|199.38|197.78|199.38|197.78|199.38|197.78|199.38|197.78|0
1632489010000|2021-09-24 13:10:10|199.27|197.67|199.18|197.58|199.27|197.67|199.18|197.58|0
1632489020000|2021-09-24 13:10:20|198.98|197.38|198.98|197.38|198.98|197.38|198.98|197.38|0
1632489030000|2021-09-24 13:10:30|198.78|197.18|198.78|197.18|198.78|197.18|198.78|197.18|0
1632489050000|2021-09-24 13:10:50|198.68|197.08|198.59|196.99|198.68|197.08|198.59|196.99|0
1632489060000|2021-09-24 13:11:00|198.39|196.79|198.39|196.79|198.39|196.79|198.39|196.79|0
1632489070000|2021-09-24 13:11:10|198.59|196.99|198.39|196.79|198.59|196.99|198.39|196.79|0
1632489090000|2021-09-24 13:11:30|198.59|196.99|198.59|196.99|198.59|196.99|198.59|196.99|0
1632489100000|2021-09-24 13:11:40|198.48|196.88|198.59|196.99|198.59|196.99|198.48|196.88|0
1632489130000|2021-09-24 13:12:10|198.78|197.18|198.59|196.99|198.78|197.18|198.59|196.99|0
1632489150000|2021-09-24 13:12:30|198.78|197.18|198.98|197.38|198.98|197.38|198.78|197.18|0
1632489180000|2021-09-24 13:13:00|199.18|197.58|199.18|197.58|199.18|197.58|199.18|197.58|0
1632489210000|2021-09-24 13:13:30|199.37|197.77|199.37|197.77|199.37|197.77|199.37|197.77|0
1632489230000|2021-09-24 13:13:50|199.57|197.97|199.18|197.58|199.57|197.97|199.18|197.58|0
1632489240000|2021-09-24 13:14:00|199.17|197.57|199.17|197.57|199.17|197.57|199.17|197.57|0
1632489250000|2021-09-24 13:14:10|199.37|197.77|199.37|197.77|199.37|197.77|199.37|197.77|0
1632489260000|2021-09-24 13:14:20|199.17|197.57|199.37|197.77|199.37|197.77|199.17|197.57|0
1632489270000|2021-09-24 13:14:30|199.57|197.97|199.57|197.97|199.57|197.97|199.57|197.97|0
1632489300000|2021-09-24 13:15:00|199.66|198.06|199.37|197.77|199.66|198.06|199.37|197.77|0
1632489310000|2021-09-24 13:15:10|199.57|197.97|200.06|198.46|200.06|198.46|199.57|197.97|0
1632489320000|2021-09-24 13:15:20|199.96|198.36|200.36|198.76|200.36|198.76|199.96|198.36|0
1632489330000|2021-09-24 13:15:30|200.16|198.56|200.16|198.56|200.16|198.56|200.16|198.56|0
1632489340000|2021-09-24 13:15:40|200.36|198.76|200.36|198.76|200.36|198.76|200.36|198.76|0
1632489350000|2021-09-24 13:15:50|200.16|198.56|200.36|198.76|200.36|198.76|200.16|198.56|0
1632489360000|2021-09-24 13:16:00|200.75|199.15|200.56|198.96|200.75|199.15|200.56|198.96|0
1632489370000|2021-09-24 13:16:10|200.75|199.15|200.56|198.96|200.75|199.15|200.56|198.96|0
1632489380000|2021-09-24 13:16:20|200.75|199.15|200.75|199.15|200.75|199.15|200.75|199.15|0
1632489400000|2021-09-24 13:16:40|200.95|199.35|201.55|199.95|201.55|199.95|200.95|199.35|0
1632489410000|2021-09-24 13:16:50|201.74|200.14|201.74|200.14|201.74|200.14|201.74|200.14|0
1632489430000|2021-09-24 13:17:10|201.54|199.94|201.54|199.94|201.54|199.94|201.54|199.94|0
1632489440000|2021-09-24 13:17:20|201.74|200.14|201.74|200.14|201.74|200.14|201.54|199.94|0
1632489450000|2021-09-24 13:17:30|201.84|200.24|201.74|200.14|201.84|200.24|201.74|200.14|0
1632489470000|2021-09-24 13:17:50|201.54|199.94|201.54|199.94|201.74|200.14|201.54|199.94|0
1632489480000|2021-09-24 13:18:00|201.35|199.75|201.35|199.75|201.35|199.75|201.35|199.75|0
1632489490000|2021-09-24 13:18:10|201.54|199.94|201.35|199.75|201.54|199.94|201.35|199.75|0
1632489500000|2021-09-24 13:18:20|201.15|199.55|201.15|199.55|201.15|199.55|201.15|199.55|0
1632489520000|2021-09-24 13:18:40|200.95|199.35|200.75|199.15|200.95|199.35|200.75|199.15|0
1632489530000|2021-09-24 13:18:50|200.95|199.35|200.95|199.35|200.95|199.35|200.95|199.35|0
1632489570000|2021-09-24 13:19:30|200.75|199.15|200.95|199.35|200.95|199.35|200.75|199.15|0
1632489600000|2021-09-24 13:20:00|201.15|199.55|201.15|199.55|201.15|199.55|201.15|199.55|0
1632489610000|2021-09-24 13:20:10|201.34|199.74|201.15|199.55|201.34|199.74|201.15|199.55|0
1632489620000|2021-09-24 13:20:20|201.14|199.54|200.95|199.35|201.14|199.54|200.95|199.35|0
1632489680000|2021-09-24 13:21:20|201.04|199.44|201.14|199.54|201.14|199.54|201.04|199.44|0
1632489700000|2021-09-24 13:21:40|201.04|199.44|200.95|199.35|201.04|199.44|200.95|199.35|0
1632489720000|2021-09-24 13:22:00|200.75|199.15|200.75|199.15|200.75|199.15|200.75|199.15|0
1632489730000|2021-09-24 13:22:10|200.94|199.34|200.94|199.34|200.94|199.34|200.94|199.34|0
1632489740000|2021-09-24 13:22:20|200.75|199.15|200.64|199.04|200.75|199.15|200.64|199.04|0
1632489750000|2021-09-24 13:22:30|200.75|199.15|200.94|199.34|200.94|199.34|200.75|199.15|0
1632489760000|2021-09-24 13:22:40|200.75|199.15|200.75|199.15|200.75|199.15|200.75|199.15|0
1632489780000|2021-09-24 13:23:00|200.94|199.34|201.14|199.54|201.14|199.54|200.94|199.34|0
1632489790000|2021-09-24 13:23:10|200.94|199.34|200.94|199.34|200.94|199.34|200.94|199.34|0
1632489810000|2021-09-24 13:23:30|201.14|199.54|201.14|199.54|201.14|199.54|201.14|199.54|0
1632489830000|2021-09-24 13:23:50|200.94|199.34|200.75|199.15|200.94|199.34|200.75|199.15|0
1632489840000|2021-09-24 13:24:00|200.74|199.14|200.74|199.14|200.74|199.14|200.74|199.14|0
1632489850000|2021-09-24 13:24:10|200.94|199.34|200.94|199.34|200.94|199.34|200.94|199.34|0
1632489870000|2021-09-24 13:24:30|201.14|199.54|201.93|200.33|201.93|200.33|201.14|199.54|0
1632489890000|2021-09-24 13:24:50|202.13|200.53|202.13|200.53|202.13|200.53|202.13|200.53|0
1632489910000|2021-09-24 13:25:10|201.93|200.33|202.13|200.53|202.13|200.53|201.93|200.33|0
1632489920000|2021-09-24 13:25:20|202.03|200.43|202.53|200.93|202.53|200.93|202.03|200.43|0
1632489930000|2021-09-24 13:25:30|202.73|201.13|202.73|201.13|202.93|201.33|202.73|201.13|0
1632489940000|2021-09-24 13:25:40|202.93|201.33|202.93|201.33|202.93|201.33|202.73|201.13|0
1632489950000|2021-09-24 13:25:50|202.73|201.13|202.93|201.33|202.93|201.33|202.73|201.13|0
1632489960000|2021-09-24 13:26:00|202.73|201.13|202.53|200.93|202.73|201.13|202.53|200.93|0
1632489970000|2021-09-24 13:26:10|202.33|200.73|202.33|200.73|202.33|200.73|202.33|200.73|0
1632489980000|2021-09-24 13:26:20|202.42|200.82|202.53|200.93|202.53|200.93|202.42|200.82|0
1632489990000|2021-09-24 13:26:30|202.73|201.13|202.92|201.32|202.92|201.32|202.73|201.13|0
1632490000000|2021-09-24 13:26:40|203.12|201.52|203.32|201.72|203.32|201.72|203.12|201.52|0
1632490010000|2021-09-24 13:26:50|203.52|201.92|203.52|201.92|203.52|201.92|203.32|201.72|0
1632490020000|2021-09-24 13:27:00|203.92|202.32|203.52|201.92|203.92|202.32|203.52|201.92|0
1632490030000|2021-09-24 13:27:10|203.72|202.12|203.72|202.12|203.72|202.12|203.72|202.12|0
1632490040000|2021-09-24 13:27:20|203.92|202.32|203.92|202.32|203.92|202.32|203.72|202.12|0
1632490050000|2021-09-24 13:27:30|203.72|202.12|203.72|202.12|203.72|202.12|203.72|202.12|0
1632490060000|2021-09-24 13:27:40|203.52|201.92|203.32|201.72|203.52|201.92|203.32|201.72|0
1632490070000|2021-09-24 13:27:50|203.52|201.92|203.72|202.12|203.72|202.12|203.52|201.92|0
1632490080000|2021-09-24 13:28:00|203.92|202.32|204.32|202.72|204.32|202.72|203.92|202.32|0
1632490090000|2021-09-24 13:28:10|204.12|202.52|203.72|202.12|204.12|202.52|203.72|202.12|0
1632490100000|2021-09-24 13:28:20|203.92|202.32|203.92|202.32|203.92|202.32|203.72|202.12|0
1632490110000|2021-09-24 13:28:30|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1632490130000|2021-09-24 13:28:50|203.92|202.32|204.32|202.72|204.32|202.72|203.92|202.32|0
1632490140000|2021-09-24 13:29:00|204.12|202.52|204.32|202.72|204.32|202.72|204.12|202.52|0
1632490150000|2021-09-24 13:29:10|204.21|202.61|204.51|202.91|204.51|202.91|204.12|202.52|0
1632490160000|2021-09-24 13:29:20|204.31|202.71|204.31|202.71|204.31|202.71|204.31|202.71|0
1632490170000|2021-09-24 13:29:30|204.51|202.91|204.51|202.91|204.51|202.91|204.31|202.71|0
1632490180000|2021-09-24 13:29:40|204.71|203.11|204.71|203.11|204.71|203.11|204.71|203.11|0
1632490190000|2021-09-24 13:29:50|204.51|202.91|204.91|203.31|204.91|203.31|204.51|202.91|0
1632490200000|2021-09-24 13:30:00|204.51|202.91|204.91|203.31|204.91|203.31|203.92|202.32|0
1632490210000|2021-09-24 13:30:10|204.71|203.11|204.51|202.91|204.91|203.31|204.51|202.91|0
1632490220000|2021-09-24 13:30:20|203.12|201.52|204.51|202.91|204.51|202.91|203.12|201.52|0
1632490230000|2021-09-24 13:30:30|204.11|202.51|204.51|202.91|204.51|202.91|204.11|202.51|0
1632490240000|2021-09-24 13:30:40|204.71|203.11|205.11|203.51|205.31|203.71|204.71|203.11|0
1632490250000|2021-09-24 13:30:50|204.71|203.11|204.11|202.51|204.71|203.11|204.11|202.51|0
1632490260000|2021-09-24 13:31:00|206.31|204.71|206.51|204.91|206.51|204.91|206.11|204.51|0
1632490270000|2021-09-24 13:31:10|206.91|205.31|207.31|205.71|207.31|205.71|206.51|204.91|0
1632490280000|2021-09-24 13:31:20|207.11|205.51|207.91|206.31|207.91|206.31|207.11|205.51|0
1632490290000|2021-09-24 13:31:30|208.11|206.51|208.11|206.51|208.11|206.51|208.11|206.51|0
1632490300000|2021-09-24 13:31:40|208.52|206.92|208.72|207.12|208.92|207.32|208.52|206.92|0
1632490310000|2021-09-24 13:31:50|208.32|206.72|208.32|206.72|208.72|207.12|208.32|206.72|0
1632490320000|2021-09-24 13:32:00|208.92|207.32|208.31|206.71|208.92|207.32|208.31|206.71|0
1632490330000|2021-09-24 13:32:10|208.72|207.12|208.72|207.12|208.92|207.32|208.72|207.12|0
1632490340000|2021-09-24 13:32:20|208.52|206.92|208.72|207.12|208.72|207.12|208.52|206.92|0
1632490350000|2021-09-24 13:32:30|208.31|206.71|208.11|206.51|208.31|206.71|207.71|206.11|0
1632490360000|2021-09-24 13:32:40|207.91|206.31|208.11|206.51|208.11|206.51|207.91|206.31|0
1632490370000|2021-09-24 13:32:50|207.91|206.31|207.91|206.31|208.11|206.51|207.91|206.31|0
1632490380000|2021-09-24 13:33:00|207.71|206.11|208.11|206.51|208.11|206.51|207.71|206.11|0
1632490390000|2021-09-24 13:33:10|207.91|206.31|208.51|206.91|208.51|206.91|207.91|206.31|0
1632490400000|2021-09-24 13:33:20|208.72|207.12|208.51|206.91|208.72|207.12|208.51|206.91|0
1632490410000|2021-09-24 13:33:30|208.72|207.12|208.51|206.91|208.92|207.32|208.51|206.91|0
1632490420000|2021-09-24 13:33:40|208.92|207.32|208.92|207.32|208.92|207.32|208.51|206.91|0
1632490430000|2021-09-24 13:33:50|208.72|207.12|209.12|207.52|209.12|207.52|208.72|207.12|0
1632490440000|2021-09-24 13:34:00|209.52|207.92|209.92|208.32|209.92|208.32|209.52|207.92|0
1632490450000|2021-09-24 13:34:10|210.33|208.73|210.53|208.93|210.53|208.93|210.33|208.73|0
1632490460000|2021-09-24 13:34:20|210.33|208.73|211.54|209.94|211.54|209.94|210.12|208.52|0
1632490470000|2021-09-24 13:34:30|211.33|209.73|211.94|210.34|211.94|210.34|211.33|209.73|0
1632490480000|2021-09-24 13:34:40|211.74|210.14|212.75|211.15|212.75|211.15|211.74|210.14|0
1632490490000|2021-09-24 13:34:50|212.95|211.35|213.16|211.56|213.36|211.76|212.95|211.35|0
1632490500000|2021-09-24 13:35:00|212.75|211.15|212.55|210.95|213.16|211.56|212.55|210.95|0
1632490510000|2021-09-24 13:35:10|212.14|210.54|212.55|210.95|212.55|210.95|212.14|210.54|0
1632490520000|2021-09-24 13:35:20|212.95|211.35|213.56|211.96|213.56|211.96|212.95|211.35|0
1632490530000|2021-09-24 13:35:30|213.76|212.16|213.76|212.16|213.97|212.37|213.76|212.16|0
1632490540000|2021-09-24 13:35:40|213.56|211.96|213.56|211.96|213.56|211.96|213.16|211.56|0
1632490550000|2021-09-24 13:35:50|213.25|211.65|213.36|211.76|213.36|211.76|212.95|211.35|0
1632490560000|2021-09-24 13:36:00|212.75|211.15|213.16|211.56|213.16|211.56|212.75|211.15|0
1632490570000|2021-09-24 13:36:10|212.95|211.35|212.95|211.35|212.95|211.35|212.75|211.15|0
1632490580000|2021-09-24 13:36:20|213.15|211.55|212.75|211.15|213.15|211.55|212.75|211.15|0
1632490590000|2021-09-24 13:36:30|212.95|211.35|212.75|211.15|212.95|211.35|212.55|210.95|0
1632490600000|2021-09-24 13:36:40|212.14|210.54|211.94|210.34|212.14|210.54|211.94|210.34|0
1632490610000|2021-09-24 13:36:50|211.74|210.14|212.14|210.54|212.14|210.54|211.74|210.14|0
1632490620000|2021-09-24 13:37:00|213.15|211.55|213.15|211.55|213.36|211.76|213.15|211.55|0
1632490630000|2021-09-24 13:37:10|212.95|211.35|213.36|211.76|213.36|211.76|212.75|211.15|0
1632490640000|2021-09-24 13:37:20|213.76|212.16|213.36|211.76|213.76|212.16|213.36|211.76|0
1632490650000|2021-09-24 13:37:30|213.56|211.96|213.56|211.96|213.76|212.16|213.56|211.96|0
1632490660000|2021-09-24 13:37:40|214.17|212.57|214.37|212.77|214.57|212.97|214.17|212.57|0
1632490670000|2021-09-24 13:37:50|214.57|212.97|214.37|212.77|214.57|212.97|214.17|212.57|0
1632490680000|2021-09-24 13:38:00|214.57|212.97|214.17|212.57|214.67|213.07|214.17|212.57|0
1632490690000|2021-09-24 13:38:10|214.37|212.77|214.78|213.18|214.98|213.38|214.37|212.77|0
1632490700000|2021-09-24 13:38:20|214.98|213.38|214.98|213.38|214.98|213.38|214.78|213.18|0
1632490720000|2021-09-24 13:38:40|214.78|213.18|214.57|212.97|214.78|213.18|214.57|212.97|0
1632490730000|2021-09-24 13:38:50|214.98|213.38|215.18|213.58|215.18|213.58|214.98|213.38|0
1632490740000|2021-09-24 13:39:00|215.39|213.79|215.18|213.58|215.39|213.79|215.08|213.48|0
1632490750000|2021-09-24 13:39:10|214.98|213.38|214.57|212.97|215.08|213.48|214.57|212.97|0
1632490760000|2021-09-24 13:39:20|214.78|213.18|214.17|212.57|214.78|213.18|214.17|212.57|0
1632490780000|2021-09-24 13:39:40|214.37|212.77|213.96|212.36|214.37|212.77|213.96|212.36|0
1632490790000|2021-09-24 13:39:50|213.35|211.75|213.76|212.16|213.96|212.36|213.35|211.75|0
1632490800000|2021-09-24 13:40:00|213.56|211.96|214.17|212.57|214.17|212.57|213.56|211.96|0
1632490810000|2021-09-24 13:40:10|214.37|212.77|214.98|213.38|214.98|213.38|214.37|212.77|0
1632490820000|2021-09-24 13:40:20|215.18|213.58|213.96|212.36|215.39|213.79|213.96|212.36|0
1632490830000|2021-09-24 13:40:30|214.17|212.57|214.37|212.77|214.37|212.77|213.76|212.16|0
1632490840000|2021-09-24 13:40:40|214.57|212.97|214.57|212.97|214.98|213.38|214.57|212.97|0
1632490850000|2021-09-24 13:40:50|214.98|213.38|215.38|213.78|215.39|213.79|214.98|213.38|0
1632490860000|2021-09-24 13:41:00|215.59|213.99|216.81|215.21|216.81|215.21|215.59|213.99|0
1632490870000|2021-09-24 13:41:10|216.61|215.01|216.61|215.01|216.81|215.21|216.61|215.01|0
1632490880000|2021-09-24 13:41:20|216.81|215.21|215.48|213.88|218.51|216.91|215.48|213.88|0
1632490890000|2021-09-24 13:41:30|215.89|214.29|216.09|214.49|216.09|214.49|215.89|214.29|0
1632490900000|2021-09-24 13:41:40|216.3|214.7|215.68|214.08|216.3|214.7|215.68|214.08|0
1632490910000|2021-09-24 13:41:50|216.3|214.7|216.51|214.91|216.51|214.91|216.09|214.49|0
1632490920000|2021-09-24 13:42:00|216.71|215.11|217.33|215.73|217.33|215.73|216.71|215.11|0
1632490930000|2021-09-24 13:42:10|217.12|215.52|216.09|214.49|217.12|215.52|216.09|214.49|0
1632490940000|2021-09-24 13:42:20|215.89|214.29|215.89|214.29|216.09|214.49|215.89|214.29|0
1632490950000|2021-09-24 13:42:30|216.09|214.49|216.09|214.49|216.09|214.49|215.89|214.29|0
1632490960000|2021-09-24 13:42:40|215.89|214.29|215.89|214.29|216.09|214.49|215.89|214.29|0
1632490970000|2021-09-24 13:42:50|216.09|214.49|215.68|214.08|216.09|214.49|215.68|214.08|0
1632490980000|2021-09-24 13:43:00|215.48|213.88|215.89|214.29|216.09|214.49|215.48|213.88|0
1632490990000|2021-09-24 13:43:10|216.09|214.49|216.3|214.7|216.3|214.7|215.68|214.08|0
1632491000000|2021-09-24 13:43:20|216.5|214.9|216.71|215.11|216.71|215.11|216.5|214.9|0
1632491010000|2021-09-24 13:43:30|216.5|214.9|216.3|214.7|216.5|214.9|215.89|214.29|0
1632491020000|2021-09-24 13:43:40|216.09|214.49|216.09|214.49|216.3|214.7|216.09|214.49|0
1632491030000|2021-09-24 13:43:50|215.89|214.29|216.3|214.7|216.3|214.7|215.89|214.29|0
1632491040000|2021-09-24 13:44:00|216.5|214.9|216.3|214.7|216.5|214.9|216.3|214.7|0
1632491050000|2021-09-24 13:44:10|216.09|214.49|216.09|214.49|216.09|214.49|215.68|214.08|0
1632491060000|2021-09-24 13:44:20|215.89|214.29|216.3|214.7|216.3|214.7|215.89|214.29|0
1632491070000|2021-09-24 13:44:30|216.09|214.49|216.3|214.7|216.4|214.8|216.09|214.49|0
1632491080000|2021-09-24 13:44:40|216.5|214.9|216.3|214.7|216.71|215.11|216.3|214.7|0
1632491090000|2021-09-24 13:44:50|216.09|214.49|216.09|214.49|216.09|214.49|216.09|214.49|0
1632491100000|2021-09-24 13:45:00|215.89|214.29|216.3|214.7|216.3|214.7|215.89|214.29|0
1632491110000|2021-09-24 13:45:10|216.09|214.49|215.27|213.67|216.09|214.49|215.27|213.67|0
1632491120000|2021-09-24 13:45:20|214.86|213.26|214.04|212.44|214.86|213.26|214.04|212.44|0
1632491130000|2021-09-24 13:45:30|213.83|212.23|212.61|211.01|214.04|212.44|212.61|211.01|0
1632491140000|2021-09-24 13:45:40|213.42|211.82|213.22|211.62|213.42|211.82|212.4|210.8|0
1632491150000|2021-09-24 13:45:50|213.01|211.41|213.22|211.62|213.42|211.82|213.01|211.41|0
1632491160000|2021-09-24 13:46:00|213.32|211.72|213.42|211.82|213.83|212.23|213.22|211.62|0
1632491170000|2021-09-24 13:46:10|213.01|211.41|212.2|210.6|213.01|211.41|212.2|210.6|0
1632491180000|2021-09-24 13:46:20|212.4|210.8|211.99|210.39|212.4|210.8|211.99|210.39|0
1632491190000|2021-09-24 13:46:30|212.4|210.8|212.4|210.8|213.01|211.41|212.4|210.8|0
1632491200000|2021-09-24 13:46:40|212.2|210.6|211.79|210.19|212.2|210.6|211.79|210.19|0
1632491210000|2021-09-24 13:46:50|211.58|209.98|211.79|210.19|211.79|210.19|211.58|209.98|0
1632491220000|2021-09-24 13:47:00|212.4|210.8|212.2|210.6|212.4|210.8|212.2|210.6|0
1632491230000|2021-09-24 13:47:10|212.09|210.49|211.99|210.39|212.4|210.8|211.99|210.39|0
1632491240000|2021-09-24 13:47:20|211.79|210.19|211.68|210.08|211.99|210.39|211.68|210.08|0
1632491250000|2021-09-24 13:47:30|211.79|210.19|210.97|209.37|211.79|210.19|210.97|209.37|0
1632491260000|2021-09-24 13:47:40|211.18|209.58|210.77|209.17|211.18|209.58|210.77|209.17|0
1632491270000|2021-09-24 13:47:50|210.36|208.76|209.75|208.15|210.36|208.76|209.55|207.95|0
1632491280000|2021-09-24 13:48:00|209.95|208.35|209.55|207.95|209.95|208.35|209.34|207.74|0
1632491290000|2021-09-24 13:48:10|209.34|207.74|209.55|207.95|209.75|208.15|209.34|207.74|0
1632491300000|2021-09-24 13:48:20|209.14|207.54|209.14|207.54|209.14|207.54|208.53|206.93|0
1632491310000|2021-09-24 13:48:30|209.34|207.74|208.73|207.13|209.34|207.74|208.33|206.73|0
1632491320000|2021-09-24 13:48:40|208.13|206.53|208.53|206.93|208.53|206.93|208.13|206.53|0
1632491330000|2021-09-24 13:48:50|208.33|206.73|208.13|206.53|208.33|206.73|208.13|206.53|0
1632491340000|2021-09-24 13:49:00|207.72|206.12|207.52|205.92|207.92|206.32|207.52|205.92|0
1632491350000|2021-09-24 13:49:10|207.72|206.12|207.32|205.72|207.72|206.12|207.32|205.72|0
1632491360000|2021-09-24 13:49:20|207.52|205.92|207.11|205.51|207.52|205.92|207.11|205.51|0
1632491370000|2021-09-24 13:49:30|207.72|206.12|208.13|206.53|208.13|206.53|207.72|206.12|0
1632491380000|2021-09-24 13:49:40|208.33|206.73|208.53|206.93|208.53|206.93|208.33|206.73|0
1632491390000|2021-09-24 13:49:50|208.94|207.34|208.53|206.93|208.94|207.34|208.53|206.93|0
1632491400000|2021-09-24 13:50:00|209.14|207.54|209.34|207.74|209.34|207.74|209.14|207.54|0
1632491410000|2021-09-24 13:50:10|209.95|208.35|210.16|208.56|210.16|208.56|209.75|208.15|0
1632491420000|2021-09-24 13:50:20|209.95|208.35|209.55|207.95|209.95|208.35|209.55|207.95|0
1632491430000|2021-09-24 13:50:30|209.75|208.15|208.94|207.34|209.75|208.15|208.94|207.34|0
1632491440000|2021-09-24 13:50:40|209.14|207.54|209.34|207.74|209.75|208.15|209.14|207.54|0
1632491450000|2021-09-24 13:50:50|209.54|207.94|210.36|208.76|210.36|208.76|209.54|207.94|0
1632491460000|2021-09-24 13:51:00|209.95|208.35|210.56|208.96|210.56|208.96|209.95|208.35|0
1632491470000|2021-09-24 13:51:10|210.97|209.37|211.17|209.57|211.17|209.57|210.97|209.37|0
1632491480000|2021-09-24 13:51:20|211.38|209.78|211.99|210.39|211.99|210.39|211.38|209.78|0
1632491490000|2021-09-24 13:51:30|211.58|209.98|211.99|210.39|212.4|210.8|211.58|209.98|0
1632491500000|2021-09-24 13:51:40|211.58|209.98|211.58|209.98|211.58|209.98|211.58|209.98|0
1632491510000|2021-09-24 13:51:50|210.76|209.16|210.97|209.37|211.17|209.57|210.76|209.16|0
1632491520000|2021-09-24 13:52:00|211.17|209.57|211.78|210.18|211.78|210.18|211.17|209.57|0
1632491530000|2021-09-24 13:52:10|211.99|210.39|211.99|210.39|212.19|210.59|211.99|210.39|0
1632491540000|2021-09-24 13:52:20|212.19|210.59|212.4|210.8|212.6|211|212.19|210.59|0
1632491550000|2021-09-24 13:52:30|212.19|210.59|212.8|211.2|212.8|211.2|212.19|210.59|0
1632491560000|2021-09-24 13:52:40|213.21|211.61|214.03|212.43|214.03|212.43|213.21|211.61|0
1632491570000|2021-09-24 13:52:50|214.44|212.84|214.24|212.64|214.44|212.84|214.24|212.64|0
1632491580000|2021-09-24 13:53:00|214.44|212.84|214.85|213.25|214.85|213.25|214.44|212.84|0
1632491590000|2021-09-24 13:53:10|214.65|213.05|214.24|212.64|214.85|213.25|214.24|212.64|0
1632491600000|2021-09-24 13:53:20|214.03|212.43|213.83|212.23|214.03|212.43|213.83|212.23|0
1632491610000|2021-09-24 13:53:30|214.24|212.64|214.03|212.43|214.24|212.64|214.03|212.43|0
1632491620000|2021-09-24 13:53:40|213.83|212.23|213.21|211.61|213.83|212.23|213.21|211.61|0
1632491630000|2021-09-24 13:53:50|213.42|211.82|213.42|211.82|213.42|211.82|213.42|211.82|0
1632491640000|2021-09-24 13:54:00|213.01|211.41|212.39|210.79|213.01|211.41|212.39|210.79|0
1632491650000|2021-09-24 13:54:10|212.19|210.59|212.39|210.79|212.6|211|212.19|210.59|0
1632491660000|2021-09-24 13:54:20|212.19|210.59|213.21|211.61|213.21|211.61|212.19|210.59|0
1632491670000|2021-09-24 13:54:30|213.42|211.82|213.83|212.23|213.83|212.23|213.42|211.82|0
1632491680000|2021-09-24 13:54:40|214.23|212.63|213.42|211.82|214.23|212.63|213.42|211.82|0
1632491690000|2021-09-24 13:54:50|213.21|211.61|213.21|211.61|213.21|211.61|213.01|211.41|0
1632491700000|2021-09-24 13:55:00|213.01|211.41|212.8|211.2|213.21|211.61|212.8|211.2|0
1632491710000|2021-09-24 13:55:10|213.01|211.41|213.21|211.61|213.21|211.61|213.01|211.41|0
1632491720000|2021-09-24 13:55:20|212.6|211|212.8|211.2|212.8|211.2|212.6|211|0
1632491730000|2021-09-24 13:55:30|213.01|211.41|213.21|211.61|213.62|212.02|213.01|211.41|0
1632491740000|2021-09-24 13:55:40|213.41|211.81|213.21|211.61|213.41|211.81|213.21|211.61|0
1632491750000|2021-09-24 13:55:50|213.41|211.81|213.21|211.61|213.41|211.81|213.21|211.61|0
1632491760000|2021-09-24 13:56:00|213.41|211.81|213.41|211.81|213.41|211.81|213.21|211.61|0
1632491770000|2021-09-24 13:56:10|214.03|212.43|214.64|213.04|214.64|213.04|214.03|212.43|0
1632491780000|2021-09-24 13:56:20|214.44|212.84|214.03|212.43|214.44|212.84|214.03|212.43|0
1632491790000|2021-09-24 13:56:30|213.82|212.22|213.41|211.81|213.82|212.22|213.21|211.61|0
1632491800000|2021-09-24 13:56:40|213.62|212.02|214.44|212.84|214.44|212.84|213.41|211.81|0
1632491810000|2021-09-24 13:56:50|214.64|213.04|214.85|213.25|214.85|213.25|214.64|213.04|0
1632491820000|2021-09-24 13:57:00|214.64|213.04|214.64|213.04|214.85|213.25|214.64|213.04|0
1632491830000|2021-09-24 13:57:10|214.44|212.84|214.44|212.84|214.44|212.84|214.23|212.63|0
1632491840000|2021-09-24 13:57:20|214.85|213.25|214.85|213.25|214.85|213.25|214.64|213.04|0
1632491850000|2021-09-24 13:57:30|215.05|213.45|214.64|213.04|215.26|213.66|214.64|213.04|0
1632491860000|2021-09-24 13:57:40|214.44|212.84|214.44|212.84|214.44|212.84|214.23|212.63|0
1632491870000|2021-09-24 13:57:50|214.64|213.04|214.44|212.84|214.64|213.04|214.44|212.84|0
1632491880000|2021-09-24 13:58:00|214.64|213.04|215.05|213.45|215.05|213.45|214.64|213.04|0
1632491890000|2021-09-24 13:58:10|214.85|213.25|214.85|213.25|215.05|213.45|214.85|213.25|0
1632491900000|2021-09-24 13:58:20|215.05|213.45|215.46|213.86|215.46|213.86|215.05|213.45|0
1632491910000|2021-09-24 13:58:30|215.26|213.66|215.46|213.86|215.46|213.86|215.26|213.66|0
1632491920000|2021-09-24 13:58:40|215.36|213.76|216.49|214.89|216.49|214.89|215.36|213.76|0
1632491930000|2021-09-24 13:58:50|216.7|215.1|217.73|216.13|217.73|216.13|216.7|215.1|0
1632491940000|2021-09-24 13:59:00|217.93|216.33|218.14|216.54|218.14|216.54|217.93|216.33|0
1632491950000|2021-09-24 13:59:10|218.55|216.95|218.96|217.36|218.96|217.36|218.55|216.95|0
1632491960000|2021-09-24 13:59:20|219.79|218.19|220.21|218.61|220.21|218.61|219.79|218.19|0
1632491970000|2021-09-24 13:59:30|220.62|219.02|221.24|219.64|221.24|219.64|220.62|219.02|0
1632491980000|2021-09-24 13:59:40|221.03|219.43|220.83|219.23|221.03|219.43|220.83|219.23|0
1632491990000|2021-09-24 13:59:50|220.62|219.02|220.41|218.81|220.62|219.02|220.41|218.81|0
1632492000000|2021-09-24 14:00:00|221.24|219.64|222.49|220.89|222.69|221.09|221.24|219.64|0
1632492010000|2021-09-24 14:00:10|222.28|220.68|222.28|220.68|222.28|220.68|221.86|220.26|0
1632492020000|2021-09-24 14:00:20|222.69|221.09|221.86|220.26|222.69|221.09|221.86|220.26|0
1632492030000|2021-09-24 14:00:30|223.11|221.51|222.69|221.09|223.11|221.51|222.28|220.68|0
1632492040000|2021-09-24 14:00:40|222.28|220.68|222.49|220.89|222.49|220.89|222.28|220.68|0
1632492050000|2021-09-24 14:00:50|222.79|221.19|222.07|220.47|222.79|221.19|222.07|220.47|0
1632492060000|2021-09-24 14:01:00|222.28|220.68|222.69|221.09|222.69|221.09|222.28|220.68|0
1632492070000|2021-09-24 14:01:10|222.28|220.68|222.28|220.68|222.28|220.68|222.28|220.68|0
1632492080000|2021-09-24 14:01:20|221.86|220.26|222.49|220.89|222.49|220.89|221.86|220.26|0
1632492090000|2021-09-24 14:01:30|222.69|221.09|222.69|221.09|222.69|221.09|222.07|220.47|0
1632492100000|2021-09-24 14:01:40|222.38|220.78|221.24|219.64|222.49|220.89|221.24|219.64|0
1632492110000|2021-09-24 14:01:50|221.45|219.85|221.65|220.05|221.65|220.05|221.24|219.64|0
1632492120000|2021-09-24 14:02:00|221.03|219.43|221.03|219.43|221.45|219.85|221.03|219.43|0
1632492130000|2021-09-24 14:02:10|221.45|219.85|221.65|220.05|221.65|220.05|221.45|219.85|0
1632492140000|2021-09-24 14:02:20|221.86|220.26|222.69|221.09|222.69|221.09|221.86|220.26|0
1632492150000|2021-09-24 14:02:30|223.11|221.51|222.9|221.3|223.32|221.72|222.9|221.3|0
1632492160000|2021-09-24 14:02:40|222.69|221.09|222.69|221.09|222.9|221.3|222.69|221.09|0
1632492170000|2021-09-24 14:02:50|222.9|221.3|222.48|220.88|222.9|221.3|222.48|220.88|0
1632492180000|2021-09-24 14:03:00|222.69|221.09|222.69|221.09|222.9|221.3|222.69|221.09|0
1632492190000|2021-09-24 14:03:10|222.48|220.88|222.9|221.3|222.9|221.3|222.48|220.88|0
1632492200000|2021-09-24 14:03:20|222.69|221.09|222.28|220.68|222.69|221.09|222.28|220.68|0
1632492210000|2021-09-24 14:03:30|222.07|220.47|222.28|220.68|222.28|220.68|222.07|220.47|0
1632492220000|2021-09-24 14:03:40|222.48|220.88|222.48|220.88|222.48|220.88|222.07|220.47|0
1632492230000|2021-09-24 14:03:50|222.28|220.68|222.48|220.88|222.48|220.88|222.28|220.68|0
1632492240000|2021-09-24 14:04:00|222.9|221.3|222.9|221.3|223.32|221.72|222.9|221.3|0
1632492260000|2021-09-24 14:04:20|222.69|221.09|222.9|221.3|222.9|221.3|222.69|221.09|0
1632492270000|2021-09-24 14:04:30|222.69|221.09|222.69|221.09|222.69|221.09|222.69|221.09|0
1632492280000|2021-09-24 14:04:40|222.9|221.3|222.9|221.3|222.9|221.3|222.9|221.3|0
1632492290000|2021-09-24 14:04:50|222.69|221.09|222.9|221.3|222.9|221.3|222.69|221.09|0
1632492300000|2021-09-24 14:05:00|222.48|220.88|221.86|220.26|222.48|220.88|221.86|220.26|0
1632492310000|2021-09-24 14:05:10|221.24|219.64|221.03|219.43|221.44|219.84|221.03|219.43|0
1632492320000|2021-09-24 14:05:20|221.44|219.84|221.24|219.64|221.86|220.26|221.24|219.64|0
1632492330000|2021-09-24 14:05:30|221.34|219.74|221.24|219.64|221.86|220.26|221.24|219.64|0
1632492340000|2021-09-24 14:05:40|221.44|219.84|221.24|219.64|221.44|219.84|221.24|219.64|0
1632492350000|2021-09-24 14:05:50|221.03|219.43|221.03|219.43|221.24|219.64|221.03|219.43|0
1632492360000|2021-09-24 14:06:00|220.82|219.22|221.24|219.64|221.44|219.84|220.82|219.22|0
1632492370000|2021-09-24 14:06:10|221.44|219.84|220.82|219.22|221.44|219.84|220.82|219.22|0
1632492380000|2021-09-24 14:06:20|220.61|219.01|220.2|218.6|220.82|219.22|220.2|218.6|0
1632492390000|2021-09-24 14:06:30|219.78|218.18|220.41|218.81|220.41|218.81|219.78|218.18|0
1632492400000|2021-09-24 14:06:40|220.2|218.6|219.99|218.39|220.41|218.81|219.99|218.39|0
1632492410000|2021-09-24 14:06:50|220.2|218.6|219.99|218.39|220.2|218.6|219.99|218.39|0
1632492420000|2021-09-24 14:07:00|220.41|218.81|220.41|218.81|220.41|218.81|220.2|218.6|0
1632492430000|2021-09-24 14:07:10|219.99|218.39|220.82|219.22|220.82|219.22|219.78|218.18|0
1632492440000|2021-09-24 14:07:20|221.03|219.43|220.82|219.22|221.03|219.43|220.82|219.22|0
1632492450000|2021-09-24 14:07:30|220.4|218.8|219.99|218.39|220.4|218.8|219.99|218.39|0
1632492460000|2021-09-24 14:07:40|219.78|218.18|219.58|217.98|219.99|218.39|219.37|217.77|0
1632492470000|2021-09-24 14:07:50|219.78|218.18|219.16|217.56|219.78|218.18|219.16|217.56|0
1632492480000|2021-09-24 14:08:00|219.58|217.98|219.99|218.39|219.99|218.39|219.58|217.98|0
1632492490000|2021-09-24 14:08:10|219.58|217.98|219.58|217.98|219.58|217.98|219.37|217.77|0
1632492500000|2021-09-24 14:08:20|219.99|218.39|219.78|218.18|220.2|218.6|219.78|218.18|0
1632492510000|2021-09-24 14:08:30|219.99|218.39|219.99|218.39|220.2|218.6|219.99|218.39|0
1632492520000|2021-09-24 14:08:40|220.2|218.6|220.82|219.22|220.82|219.22|220.2|218.6|0
1632492530000|2021-09-24 14:08:50|221.03|219.43|220.5|218.9|221.03|219.43|220.5|218.9|0
1632492540000|2021-09-24 14:09:00|220.82|219.22|220.4|218.8|221.23|219.63|220.4|218.8|0
1632492550000|2021-09-24 14:09:10|220.61|219.01|220.3|218.7|220.61|219.01|220.3|218.7|0
1632492560000|2021-09-24 14:09:20|220.2|218.6|219.37|217.77|220.2|218.6|219.37|217.77|0
1632492570000|2021-09-24 14:09:30|219.99|218.39|219.57|217.97|219.99|218.39|219.57|217.97|0
1632492580000|2021-09-24 14:09:40|218.95|217.35|219.16|217.56|219.16|217.56|218.95|217.35|0
1632492590000|2021-09-24 14:09:50|219.78|218.18|219.78|218.18|219.78|218.18|219.57|217.97|0
1632492600000|2021-09-24 14:10:00|219.99|218.39|219.57|217.97|219.99|218.39|219.57|217.97|0
1632492610000|2021-09-24 14:10:10|219.16|217.56|218.33|216.73|219.16|217.56|218.33|216.73|0
1632492620000|2021-09-24 14:10:20|218.54|216.94|218.95|217.35|219.16|217.56|218.54|216.94|0
1632492630000|2021-09-24 14:10:30|218.54|216.94|217.71|216.11|218.54|216.94|217.51|215.91|0
1632492640000|2021-09-24 14:10:40|217.51|215.91|217.51|215.91|217.71|216.11|217.51|215.91|0
1632492650000|2021-09-24 14:10:50|217.71|216.11|217.92|216.32|217.92|216.32|217.71|216.11|0
1632492660000|2021-09-24 14:11:00|217.51|215.91|217.51|215.91|218.33|216.73|217.51|215.91|0
1632492670000|2021-09-24 14:11:10|217.3|215.7|218.13|216.53|218.13|216.53|217.3|215.7|0
1632492680000|2021-09-24 14:11:20|217.71|216.11|217.51|215.91|217.92|216.32|217.51|215.91|0
1632492690000|2021-09-24 14:11:30|217.92|216.32|218.13|216.53|218.13|216.53|217.71|216.11|0
1632492700000|2021-09-24 14:11:40|218.33|216.73|218.13|216.53|218.33|216.73|218.13|216.53|0
1632492710000|2021-09-24 14:11:50|217.51|215.91|217.71|216.11|217.71|216.11|217.3|215.7|0
1632492720000|2021-09-24 14:12:00|217.92|216.32|218.13|216.53|218.13|216.53|217.92|216.32|0
1632492730000|2021-09-24 14:12:10|218.33|216.73|217.92|216.32|218.33|216.73|217.92|216.32|0
1632492740000|2021-09-24 14:12:20|217.71|216.11|217.51|215.91|217.92|216.32|217.51|215.91|0
1632492760000|2021-09-24 14:12:40|217.09|215.49|216.68|215.08|217.3|215.7|216.68|215.08|0
1632492770000|2021-09-24 14:12:50|216.27|214.67|216.27|214.67|216.27|214.67|216.27|214.67|0
1632492780000|2021-09-24 14:13:00|216.07|214.47|216.27|214.67|216.27|214.67|216.06|214.46|0
1632492790000|2021-09-24 14:13:10|215.86|214.26|215.65|214.05|215.86|214.26|215.45|213.85|0
1632492800000|2021-09-24 14:13:20|215.86|214.26|215.86|214.26|215.86|214.26|215.86|214.26|0
1632492810000|2021-09-24 14:13:30|215.65|214.05|216.06|214.46|216.06|214.46|215.65|214.05|0
1632492820000|2021-09-24 14:13:40|216.27|214.67|216.89|215.29|216.89|215.29|216.27|214.67|0
1632492830000|2021-09-24 14:13:50|216.68|215.08|216.06|214.46|216.68|215.08|216.06|214.46|0
1632492840000|2021-09-24 14:14:00|215.65|214.05|216.68|215.08|216.68|215.08|215.65|214.05|0
1632492850000|2021-09-24 14:14:10|216.89|215.29|217.51|215.91|217.51|215.91|216.89|215.29|0
1632492860000|2021-09-24 14:14:20|217.71|216.11|217.5|215.9|217.71|216.11|217.5|215.9|0
1632492870000|2021-09-24 14:14:30|217.3|215.7|217.5|215.9|217.5|215.9|217.3|215.7|0
1632492880000|2021-09-24 14:14:40|217.3|215.7|217.3|215.7|217.3|215.7|217.09|215.49|0
1632492890000|2021-09-24 14:14:50|217.5|215.9|216.89|215.29|217.5|215.9|216.89|215.29|0
1632492900000|2021-09-24 14:15:00|216.47|214.87|216.06|214.46|216.47|214.87|216.06|214.46|0
1632492910000|2021-09-24 14:15:10|215.86|214.26|217.09|215.49|217.09|215.49|215.86|214.26|0
1632492920000|2021-09-24 14:15:20|217.3|215.7|217.71|216.11|218.12|216.52|217.3|215.7|0
1632492930000|2021-09-24 14:15:30|218.54|216.94|218.33|216.73|218.95|217.35|218.33|216.73|0
1632492940000|2021-09-24 14:15:40|218.95|217.35|218.74|217.14|218.95|217.35|218.54|216.94|0
1632492950000|2021-09-24 14:15:50|218.54|216.94|219.16|217.56|219.36|217.76|218.54|216.94|0
1632492960000|2021-09-24 14:16:00|218.95|217.35|219.15|217.55|219.78|218.18|218.95|217.35|0
1632492970000|2021-09-24 14:16:10|218.95|217.35|219.36|217.76|219.57|217.97|218.95|217.35|0
1632492980000|2021-09-24 14:16:20|219.15|217.55|217.92|216.32|219.15|217.55|217.92|216.32|0
1632492990000|2021-09-24 14:16:30|218.12|216.52|218.12|216.52|218.12|216.52|217.71|216.11|0
1632493000000|2021-09-24 14:16:40|217.5|215.9|218.12|216.52|218.12|216.52|217.5|215.9|0
1632493010000|2021-09-24 14:16:50|217.92|216.32|217.71|216.11|217.92|216.32|217.71|216.11|0
1632493020000|2021-09-24 14:17:00|217.91|216.31|217.09|215.49|217.91|216.31|217.09|215.49|0
1632493030000|2021-09-24 14:17:10|217.3|215.7|216.68|215.08|217.3|215.7|216.68|215.08|0
1632493040000|2021-09-24 14:17:20|216.88|215.28|216.68|215.08|216.88|215.28|216.68|215.08|0
1632493050000|2021-09-24 14:17:30|216.47|214.87|215.65|214.05|216.68|215.08|215.65|214.05|0
1632493060000|2021-09-24 14:17:40|215.24|213.64|215.24|213.64|215.24|213.64|214.42|212.82|0
1632493070000|2021-09-24 14:17:50|215.03|213.43|215.24|213.64|215.24|213.64|214.83|213.23|0
1632493080000|2021-09-24 14:18:00|215.65|214.05|216.27|214.67|216.27|214.67|215.65|214.05|0
1632493090000|2021-09-24 14:18:10|216.06|214.46|216.98|215.38|216.98|215.38|216.06|214.46|0
1632493100000|2021-09-24 14:18:20|217.3|215.7|217.5|215.9|217.5|215.9|217.3|215.7|0
1632493110000|2021-09-24 14:18:30|217.29|215.69|217.5|215.9|217.5|215.9|217.29|215.69|0
1632493120000|2021-09-24 14:18:40|217.09|215.49|217.29|215.69|217.29|215.69|216.88|215.28|0
1632493130000|2021-09-24 14:18:50|217.09|215.49|217.09|215.49|217.09|215.49|217.09|215.49|0
1632493140000|2021-09-24 14:19:00|216.68|215.08|217.29|215.69|217.29|215.69|216.68|215.08|0
1632493150000|2021-09-24 14:19:10|216.88|215.28|216.68|215.08|216.88|215.28|216.68|215.08|0
1632493160000|2021-09-24 14:19:20|216.47|214.87|216.68|215.08|216.68|215.08|216.47|214.87|0
1632493170000|2021-09-24 14:19:30|216.47|214.87|217.29|215.69|217.29|215.69|216.47|214.87|0
1632493180000|2021-09-24 14:19:40|217.5|215.9|217.5|215.9|217.71|216.11|217.5|215.9|0
1632493190000|2021-09-24 14:19:50|216.88|215.28|217.09|215.49|217.09|215.49|216.88|215.28|0
1632493200000|2021-09-24 14:20:00|217.71|216.11|217.29|215.69|217.8|216.2|217.29|215.69|0
1632493210000|2021-09-24 14:20:10|216.88|215.28|217.71|216.11|217.71|216.11|216.88|215.28|0
1632493220000|2021-09-24 14:20:20|217.5|215.9|216.98|215.38|217.5|215.9|216.68|215.08|0
1632493230000|2021-09-24 14:20:30|216.68|215.08|217.09|215.49|217.09|215.49|216.47|214.87|0
1632493240000|2021-09-24 14:20:40|216.88|215.28|216.47|214.87|217.09|215.49|216.47|214.87|0
1632493250000|2021-09-24 14:20:50|217.09|215.49|217.5|215.9|217.5|215.9|217.09|215.49|0
1632493260000|2021-09-24 14:21:00|217.91|216.31|217.5|215.9|217.91|216.31|217.5|215.9|0
1632493270000|2021-09-24 14:21:10|217.09|215.49|216.67|215.07|217.09|215.49|216.67|215.07|0
1632493280000|2021-09-24 14:21:20|216.47|214.87|217.5|215.9|217.5|215.9|216.47|214.87|0
1632493290000|2021-09-24 14:21:30|217.29|215.69|217.7|216.1|217.7|216.1|217.29|215.69|0
1632493300000|2021-09-24 14:21:40|217.5|215.9|217.29|215.69|217.7|216.1|217.29|215.69|0
1632493310000|2021-09-24 14:21:50|217.5|215.9|217.91|216.31|218.12|216.52|217.5|215.9|0
1632493320000|2021-09-24 14:22:00|217.7|216.1|217.7|216.1|217.7|216.1|217.5|215.9|0
1632493330000|2021-09-24 14:22:10|218.12|216.52|217.91|216.31|218.53|216.93|217.91|216.31|0
1632493340000|2021-09-24 14:22:20|217.29|215.69|217.33|215.73|217.43|215.83|217.22|215.62|0
1632493350000|2021-09-24 14:22:30|217.12|215.52|217.32|215.72|217.53|215.93|217.12|215.52|0
1632493360000|2021-09-24 14:22:40|217.74|216.14|218.36|216.76|218.36|216.76|217.74|216.14|0
1632493370000|2021-09-24 14:22:50|218.15|216.55|218.15|216.55|218.36|216.76|218.15|216.55|0
1632493380000|2021-09-24 14:23:00|218.57|216.97|219.6|218|219.6|218|218.57|216.97|0
1632493390000|2021-09-24 14:23:10|219.4|217.8|219.81|218.21|219.81|218.21|219.4|217.8|0
1632493400000|2021-09-24 14:23:20|219.6|218|219.81|218.21|219.81|218.21|219.6|218|0
1632493410000|2021-09-24 14:23:30|220.44|218.84|220.44|218.84|220.64|219.04|220.44|218.84|0
1632493420000|2021-09-24 14:23:40|220.23|218.63|219.81|218.21|220.23|218.63|219.6|218|0
1632493430000|2021-09-24 14:23:50|220.23|218.63|220.85|219.25|220.85|219.25|220.23|218.63|0
1632493440000|2021-09-24 14:24:00|220.64|219.04|220.02|218.42|220.64|219.04|220.02|218.42|0
1632493450000|2021-09-24 14:24:10|220.23|218.63|220.02|218.42|220.23|218.63|219.81|218.21|0
1632493460000|2021-09-24 14:24:20|220.44|218.84|220.02|218.42|220.44|218.84|220.02|218.42|0
1632493470000|2021-09-24 14:24:30|220.23|218.63|220.02|218.42|220.23|218.63|220.02|218.42|0
1632493480000|2021-09-24 14:24:40|220.23|218.63|220.02|218.42|220.23|218.63|220.02|218.42|0
1632493490000|2021-09-24 14:24:50|219.81|218.21|219.6|218|220.02|218.42|219.6|218|0
1632493500000|2021-09-24 14:25:00|220.02|218.42|220.64|219.04|220.85|219.25|220.02|218.42|0
1632493510000|2021-09-24 14:25:10|220.43|218.83|220.23|218.63|220.85|219.25|220.23|218.63|0
1632493520000|2021-09-24 14:25:20|219.81|218.21|220.23|218.63|220.23|218.63|219.6|218|0
1632493530000|2021-09-24 14:25:30|220.02|218.42|219.81|218.21|220.02|218.42|219.81|218.21|0
1632493540000|2021-09-24 14:25:40|219.6|218|219.81|218.21|219.81|218.21|219.6|218|0
1632493550000|2021-09-24 14:25:50|219.7|218.1|219.6|218|219.7|218.1|219.6|218|0
1632493560000|2021-09-24 14:26:00|218.98|217.38|218.77|217.17|218.98|217.38|218.77|217.17|0
1632493570000|2021-09-24 14:26:10|218.15|216.55|218.15|216.55|218.15|216.55|217.94|216.34|0
1632493580000|2021-09-24 14:26:20|217.74|216.14|217.94|216.34|217.94|216.34|217.74|216.14|0
1632493590000|2021-09-24 14:26:30|218.36|216.76|218.36|216.76|218.36|216.76|218.15|216.55|0
1632493600000|2021-09-24 14:26:40|218.15|216.55|218.56|216.96|218.77|217.17|218.15|216.55|0
1632493610000|2021-09-24 14:26:50|218.77|217.17|219.39|217.79|219.39|217.79|218.56|216.96|0
1632493620000|2021-09-24 14:27:00|219.19|217.59|219.19|217.59|219.39|217.79|219.19|217.59|0
1632493630000|2021-09-24 14:27:10|218.98|217.38|218.77|217.17|218.98|217.38|218.77|217.17|0
1632493640000|2021-09-24 14:27:20|219.19|217.59|218.77|217.17|219.19|217.59|218.77|217.17|0
1632493650000|2021-09-24 14:27:30|218.98|217.38|218.56|216.96|218.98|217.38|218.56|216.96|0
1632493660000|2021-09-24 14:27:40|218.15|216.55|218.36|216.76|218.36|216.76|218.15|216.55|0
1632493670000|2021-09-24 14:27:50|218.77|217.17|218.77|217.17|218.77|217.17|218.56|216.96|0
1632493680000|2021-09-24 14:28:00|218.56|216.96|218.36|216.76|218.56|216.96|218.36|216.76|0
1632493690000|2021-09-24 14:28:10|218.15|216.55|217.73|216.13|218.15|216.55|217.73|216.13|0
1632493700000|2021-09-24 14:28:20|217.94|216.34|217.73|216.13|217.94|216.34|217.73|216.13|0
1632493710000|2021-09-24 14:28:30|217.53|215.93|217.94|216.34|217.94|216.34|217.53|215.93|0
1632493720000|2021-09-24 14:28:40|217.73|216.13|217.53|215.93|217.73|216.13|217.53|215.93|0
1632493730000|2021-09-24 14:28:50|217.32|215.72|217.53|215.93|217.53|215.93|217.32|215.72|0
1632493740000|2021-09-24 14:29:00|217.32|215.72|217.94|216.34|217.94|216.34|217.32|215.72|0
1632493750000|2021-09-24 14:29:10|217.73|216.13|217.73|216.13|217.73|216.13|217.73|216.13|0
1632493760000|2021-09-24 14:29:20|217.94|216.34|217.73|216.13|217.94|216.34|217.73|216.13|0
1632493770000|2021-09-24 14:29:30|217.94|216.34|218.15|216.55|218.15|216.55|217.94|216.34|0
1632493780000|2021-09-24 14:29:40|217.73|216.13|217.32|215.72|217.73|216.13|217.32|215.72|0
1632493790000|2021-09-24 14:29:50|217.11|215.51|216.08|214.48|217.11|215.51|216.08|214.48|0
1632493800000|2021-09-24 14:30:00|216.28|214.68|216.7|215.1|216.7|215.1|216.28|214.68|0
1632493810000|2021-09-24 14:30:10|216.9|215.3|216.49|214.89|217.11|215.51|216.49|214.89|0
1632493820000|2021-09-24 14:30:20|215.87|214.27|216.08|214.48|216.28|214.68|215.87|214.27|0
1632493830000|2021-09-24 14:30:30|215.66|214.06|215.87|214.27|215.87|214.27|215.66|214.06|0
1632493840000|2021-09-24 14:30:40|215.46|213.86|215.66|214.06|215.66|214.06|215.46|213.86|0
1632493850000|2021-09-24 14:30:50|216.28|214.68|216.28|214.68|216.28|214.68|215.66|214.06|0
1632493860000|2021-09-24 14:31:00|216.49|214.89|217.32|215.72|217.52|215.92|216.49|214.89|0
1632493870000|2021-09-24 14:31:10|217.11|215.51|217.52|215.92|217.52|215.92|216.9|215.3|0
1632493880000|2021-09-24 14:31:20|217.32|215.72|217.73|216.13|217.73|216.13|217.32|215.72|0
1632493890000|2021-09-24 14:31:30|217.52|215.92|217.11|215.51|217.52|215.92|216.7|215.1|0
1632493900000|2021-09-24 14:31:40|216.9|215.3|216.9|215.3|217.11|215.51|216.9|215.3|0
1632493910000|2021-09-24 14:31:50|216.7|215.1|216.49|214.89|216.7|215.1|216.28|214.68|0
1632493920000|2021-09-24 14:32:00|216.28|214.68|215.66|214.06|216.28|214.68|215.46|213.86|0
1632493930000|2021-09-24 14:32:10|215.46|213.86|216.28|214.68|216.28|214.68|215.46|213.86|0
1632493940000|2021-09-24 14:32:20|215.87|214.27|217.11|215.51|217.11|215.51|215.87|214.27|0
1632493950000|2021-09-24 14:32:30|216.9|215.3|217.11|215.51|217.11|215.51|216.9|215.3|0
1632493960000|2021-09-24 14:32:40|216.9|215.3|215.66|214.06|216.9|215.3|215.66|214.06|0
1632493970000|2021-09-24 14:32:50|215.87|214.27|215.46|213.86|215.87|214.27|215.46|213.86|0
1632493980000|2021-09-24 14:33:00|215.25|213.65|215.25|213.65|215.46|213.86|215.25|213.65|0
1632493990000|2021-09-24 14:33:10|214.84|213.24|215.46|213.86|215.46|213.86|214.84|213.24|0
1632494000000|2021-09-24 14:33:20|215.04|213.44|215.04|213.44|215.46|213.86|215.04|213.44|0
1632494010000|2021-09-24 14:33:30|215.46|213.86|215.46|213.86|215.66|214.06|215.46|213.86|0
1632494020000|2021-09-24 14:33:40|215.66|214.06|215.25|213.65|215.66|214.06|215.25|213.65|0
1632494030000|2021-09-24 14:33:50|214.63|213.03|214.84|213.24|214.84|213.24|214.63|213.03|0
1632494040000|2021-09-24 14:34:00|214.42|212.82|214.63|213.03|215.04|213.44|214.42|212.82|0
1632494050000|2021-09-24 14:34:10|214.42|212.82|214.42|212.82|214.63|213.03|214.42|212.82|0
1632494060000|2021-09-24 14:34:20|214.22|212.62|214.84|213.24|214.84|213.24|214.22|212.62|0
1632494070000|2021-09-24 14:34:30|215.04|213.44|215.25|213.65|215.25|213.65|215.04|213.44|0
1632494080000|2021-09-24 14:34:40|215.04|213.44|215.25|213.65|215.45|213.85|215.04|213.44|0
1632494090000|2021-09-24 14:34:50|214.42|212.82|214.01|212.41|214.42|212.82|214.01|212.41|0
1632494100000|2021-09-24 14:35:00|214.42|212.82|214.42|212.82|214.63|213.03|214.32|212.72|0
1632494110000|2021-09-24 14:35:10|214.01|212.41|214.63|213.03|214.63|213.03|214.01|212.41|0
1632494120000|2021-09-24 14:35:20|214.84|213.24|214.84|213.24|214.84|213.24|214.42|212.82|0
1632494130000|2021-09-24 14:35:30|214.63|213.03|214.42|212.82|214.84|213.24|214.42|212.82|0
1632494140000|2021-09-24 14:35:40|214.63|213.03|214.84|213.24|214.84|213.24|214.42|212.82|0
1632494150000|2021-09-24 14:35:50|214.63|213.03|215.45|213.85|215.45|213.85|214.63|213.03|0
1632494160000|2021-09-24 14:36:00|215.04|213.44|215.04|213.44|215.04|213.44|214.83|213.23|0
1632494170000|2021-09-24 14:36:10|215.25|213.65|215.45|213.85|215.87|214.27|215.25|213.65|0
1632494180000|2021-09-24 14:36:20|215.14|213.54|214.83|213.23|215.25|213.65|214.83|213.23|0
1632494190000|2021-09-24 14:36:30|215.25|213.65|215.45|213.85|215.45|213.85|215.04|213.44|0
1632494200000|2021-09-24 14:36:40|215.66|214.06|215.66|214.06|215.66|214.06|215.66|214.06|0
1632494210000|2021-09-24 14:36:50|215.45|213.85|214.83|213.23|215.66|214.06|214.83|213.23|0
1632494220000|2021-09-24 14:37:00|215.04|213.44|215.66|214.06|215.87|214.27|215.04|213.44|0
1632494230000|2021-09-24 14:37:10|215.04|213.44|214.83|213.23|215.04|213.44|214.42|212.82|0
1632494240000|2021-09-24 14:37:20|214.63|213.03|215.04|213.44|215.04|213.44|214.42|212.82|0
1632494250000|2021-09-24 14:37:30|214.63|213.03|214.83|213.23|214.83|213.23|214.63|213.03|0
1632494260000|2021-09-24 14:37:40|215.25|213.65|215.04|213.44|215.25|213.65|214.83|213.23|0
1632494270000|2021-09-24 14:37:50|214.83|213.23|214.63|213.03|214.83|213.23|214.63|213.03|0
1632494280000|2021-09-24 14:38:00|214.83|213.23|214.83|213.23|215.04|213.44|214.63|213.03|0
1632494290000|2021-09-24 14:38:10|215.04|213.44|214.83|213.23|215.25|213.65|214.83|213.23|0
1632494300000|2021-09-24 14:38:20|215.04|213.44|215.66|214.06|215.66|214.06|215.04|213.44|0
1632494310000|2021-09-24 14:38:30|215.86|214.26|216.28|214.68|216.28|214.68|215.86|214.26|0
1632494320000|2021-09-24 14:38:40|216.07|214.47|215.66|214.06|216.07|214.47|215.66|214.06|0
1632494330000|2021-09-24 14:38:50|215.86|214.26|216.07|214.47|216.07|214.47|215.24|213.64|0
1632494340000|2021-09-24 14:39:00|216.48|214.88|216.28|214.68|216.48|214.88|216.28|214.68|0
1632494360000|2021-09-24 14:39:20|216.48|214.88|215.66|214.06|216.48|214.88|215.66|214.06|0
1632494370000|2021-09-24 14:39:30|215.24|213.64|214.83|213.23|215.24|213.64|214.83|213.23|0
1632494380000|2021-09-24 14:39:40|215.24|213.64|214.83|213.23|215.24|213.64|214.83|213.23|0
1632494390000|2021-09-24 14:39:50|215.04|213.44|214.83|213.23|215.04|213.44|214.83|213.23|0
1632494400000|2021-09-24 14:40:00|214.72|213.12|215.04|213.44|215.86|214.26|214.72|213.12|0
1632494410000|2021-09-24 14:40:10|215.45|213.85|214.62|213.02|215.45|213.85|214.62|213.02|0
1632494420000|2021-09-24 14:40:20|214.83|213.23|215.04|213.44|215.04|213.44|214.83|213.23|0
1632494430000|2021-09-24 14:40:30|215.66|214.06|215.04|213.44|215.66|214.06|215.04|213.44|0
1632494440000|2021-09-24 14:40:40|215.45|213.85|215.24|213.64|215.45|213.85|215.24|213.64|0
1632494450000|2021-09-24 14:40:50|214.62|213.02|215.24|213.64|215.24|213.64|214.62|213.02|0
1632494460000|2021-09-24 14:41:00|214.83|213.23|214.83|213.23|214.83|213.23|214.83|213.23|0
1632494470000|2021-09-24 14:41:10|215.04|213.44|215.24|213.64|215.24|213.64|215.04|213.44|0
1632494480000|2021-09-24 14:41:20|215.45|213.85|215.45|213.85|215.45|213.85|215.24|213.64|0
1632494490000|2021-09-24 14:41:30|215.86|214.26|216.07|214.47|216.07|214.47|215.75|214.15|0
1632494500000|2021-09-24 14:41:40|215.65|214.05|215.45|213.85|215.86|214.26|215.45|213.85|0
1632494510000|2021-09-24 14:41:50|215.65|214.05|215.86|214.26|216.07|214.47|215.65|214.05|0
1632494520000|2021-09-24 14:42:00|216.27|214.67|216.89|215.29|216.89|215.29|216.27|214.67|0
1632494530000|2021-09-24 14:42:10|216.69|215.09|216.69|215.09|216.69|215.09|216.48|214.88|0
1632494540000|2021-09-24 14:42:20|216.48|214.88|215.65|214.05|216.48|214.88|215.65|214.05|0
1632494550000|2021-09-24 14:42:30|215.24|213.64|215.24|213.64|215.24|213.64|215.03|213.43|0
1632494560000|2021-09-24 14:42:40|215.03|213.43|215.86|214.26|215.86|214.26|215.03|213.43|0
1632494570000|2021-09-24 14:42:50|216.07|214.47|216.27|214.67|216.27|214.67|216.07|214.47|0
1632494580000|2021-09-24 14:43:00|215.45|213.85|215.45|213.85|215.45|213.85|215.24|213.64|0
1632494590000|2021-09-24 14:43:10|215.24|213.64|215.03|213.43|215.24|213.64|215.03|213.43|0
1632494600000|2021-09-24 14:43:20|214.83|213.23|215.03|213.43|215.03|213.43|214.83|213.23|0
1632494610000|2021-09-24 14:43:30|215.24|213.64|215.24|213.64|215.45|213.85|215.24|213.64|0
1632494620000|2021-09-24 14:43:40|215.03|213.43|215.03|213.43|215.03|213.43|215.03|213.43|0
1632494630000|2021-09-24 14:43:50|214.83|213.23|214.62|213.02|214.83|213.23|214.62|213.02|0
1632494640000|2021-09-24 14:44:00|214.42|212.82|214|212.4|214.42|212.82|214|212.4|0
1632494650000|2021-09-24 14:44:10|213.9|212.3|214|212.4|214|212.4|213.8|212.2|0
1632494660000|2021-09-24 14:44:20|213.8|212.2|214|212.4|214.21|212.61|213.8|212.2|0
1632494670000|2021-09-24 14:44:30|213.59|211.99|213.59|211.99|213.59|211.99|213.39|211.79|0
1632494680000|2021-09-24 14:44:40|214|212.4|213.8|212.2|214|212.4|213.8|212.2|0
1632494690000|2021-09-24 14:44:50|214|212.4|213.59|211.99|214.21|212.61|213.59|211.99|0
1632494700000|2021-09-24 14:45:00|214|212.4|214.41|212.81|214.41|212.81|213.8|212.2|0
1632494710000|2021-09-24 14:45:10|214.21|212.61|212.56|210.96|214.21|212.61|212.56|210.96|0
1632494720000|2021-09-24 14:45:20|212.36|210.76|211.54|209.94|212.36|210.76|211.54|209.94|0
1632494730000|2021-09-24 14:45:30|212.15|210.55|210.72|209.12|212.15|210.55|210.72|209.12|0
1632494740000|2021-09-24 14:45:40|211.33|209.73|212.15|210.55|212.15|210.55|211.13|209.53|0
1632494750000|2021-09-24 14:45:50|212.56|210.96|211.95|210.35|212.56|210.96|211.95|210.35|0
1632494760000|2021-09-24 14:46:00|211.74|210.14|211.13|209.53|211.74|210.14|211.13|209.53|0
1632494770000|2021-09-24 14:46:10|210.52|208.92|211.64|210.04|211.74|210.14|210.52|208.92|0
1632494780000|2021-09-24 14:46:20|212.15|210.55|212.77|211.17|212.77|211.17|212.15|210.55|0
1632494790000|2021-09-24 14:46:30|212.56|210.96|213.18|211.58|213.18|211.58|212.56|210.96|0
1632494800000|2021-09-24 14:46:40|213.59|211.99|213.38|211.78|213.8|212.2|213.38|211.78|0
1632494810000|2021-09-24 14:46:50|213.18|211.58|213.38|211.78|213.8|212.2|213.18|211.58|0
1632494820000|2021-09-24 14:47:00|214|212.4|214.41|212.81|214.62|213.02|214|212.4|0
1632494830000|2021-09-24 14:47:10|214.21|212.61|214.21|212.61|214.62|213.02|214.21|212.61|0
1632494840000|2021-09-24 14:47:20|214|212.4|214|212.4|214|212.4|214|212.4|0
1632494850000|2021-09-24 14:47:30|214.41|212.81|214.41|212.81|214.41|212.81|214|212.4|0
1632494860000|2021-09-24 14:47:40|214.62|213.02|214.62|213.02|214.62|213.02|214.62|213.02|0
1632494870000|2021-09-24 14:47:50|214.82|213.22|215.03|213.43|215.03|213.43|214.82|213.22|0
1632494880000|2021-09-24 14:48:00|216.06|214.46|215.85|214.25|216.06|214.46|215.65|214.05|0
1632494890000|2021-09-24 14:48:10|215.44|213.84|214.82|213.22|215.44|213.84|214.82|213.22|0
1632494900000|2021-09-24 14:48:20|215.03|213.43|215.03|213.43|215.03|213.43|214.82|213.22|0
1632494910000|2021-09-24 14:48:30|214.82|213.22|214.62|213.02|214.82|213.22|214.62|213.02|0
1632494920000|2021-09-24 14:48:40|214.82|213.22|214.41|212.81|215.03|213.43|214.41|212.81|0
1632494930000|2021-09-24 14:48:50|214.62|213.02|214.62|213.02|214.62|213.02|214.41|212.81|0
1632494940000|2021-09-24 14:49:00|214.82|213.22|214.62|213.02|215.03|213.43|214.62|213.02|0
1632494950000|2021-09-24 14:49:10|214.82|213.22|214.62|213.02|215.03|213.43|214.62|213.02|0
1632494960000|2021-09-24 14:49:20|214.82|213.22|214.41|212.81|214.82|213.22|214.41|212.81|0
1632494970000|2021-09-24 14:49:30|214.2|212.6|214|212.4|214.2|212.6|214|212.4|0
1632494980000|2021-09-24 14:49:40|214.2|212.6|214.62|213.02|215.03|213.43|214.2|212.6|0
1632494990000|2021-09-24 14:49:50|214.2|212.6|214.2|212.6|214.2|212.6|214.2|212.6|0
1632495000000|2021-09-24 14:50:00|213.79|212.19|214.2|212.6|214.2|212.6|213.79|212.19|0
1632495010000|2021-09-24 14:50:10|214|212.4|213.59|211.99|214|212.4|213.38|211.78|0
1632495020000|2021-09-24 14:50:20|214.2|212.6|213.79|212.19|214.2|212.6|213.79|212.19|0
1632495040000|2021-09-24 14:50:40|213.59|211.99|213.38|211.78|213.59|211.99|213.38|211.78|0
1632495050000|2021-09-24 14:50:50|213.18|211.58|213.38|211.78|213.38|211.78|213.18|211.58|0
1632495060000|2021-09-24 14:51:00|212.97|211.37|213.38|211.78|213.38|211.78|212.97|211.37|0
1632495070000|2021-09-24 14:51:10|212.97|211.37|212.97|211.37|212.97|211.37|212.76|211.16|0
1632495080000|2021-09-24 14:51:20|212.76|211.16|212.15|210.55|212.76|211.16|212.15|210.55|0
1632495090000|2021-09-24 14:51:30|212.35|210.75|212.56|210.96|212.56|210.96|212.35|210.75|0
1632495100000|2021-09-24 14:51:40|212.76|211.16|212.97|211.37|212.97|211.37|212.56|210.96|0
1632495110000|2021-09-24 14:51:50|212.56|210.96|212.35|210.75|212.56|210.96|212.35|210.75|0
1632495120000|2021-09-24 14:52:00|212.15|210.55|212.76|211.16|212.76|211.16|212.15|210.55|0
1632495130000|2021-09-24 14:52:10|212.97|211.37|213.38|211.78|213.38|211.78|212.97|211.37|0
1632495140000|2021-09-24 14:52:20|212.97|211.37|212.97|211.37|212.97|211.37|212.97|211.37|0
1632495150000|2021-09-24 14:52:30|212.56|210.96|212.76|211.16|212.97|211.37|212.56|210.96|0
1632495160000|2021-09-24 14:52:40|212.97|211.37|213.17|211.57|213.38|211.78|212.97|211.37|0
1632495170000|2021-09-24 14:52:50|212.76|211.16|212.56|210.96|212.76|211.16|212.56|210.96|0
1632495180000|2021-09-24 14:53:00|212.35|210.75|212.35|210.75|212.56|210.96|212.35|210.75|0
1632495190000|2021-09-24 14:53:10|212.15|210.55|212.35|210.75|212.35|210.75|212.15|210.55|0
1632495200000|2021-09-24 14:53:20|212.15|210.55|211.94|210.34|212.15|210.55|211.94|210.34|0
1632495210000|2021-09-24 14:53:30|211.74|210.14|211.12|209.52|211.74|210.14|211.12|209.52|0
1632495220000|2021-09-24 14:53:40|211.02|209.42|209.69|208.09|211.02|209.42|209.69|208.09|0
1632495230000|2021-09-24 14:53:50|209.28|207.68|209.28|207.68|209.28|207.68|209.08|207.48|0
1632495240000|2021-09-24 14:54:00|209.69|208.09|209.49|207.89|209.69|208.09|209.49|207.89|0
1632495250000|2021-09-24 14:54:10|210.3|208.7|210.51|208.91|210.71|209.11|210.3|208.7|0
1632495260000|2021-09-24 14:54:20|210.71|209.11|210.92|209.32|210.92|209.32|210.71|209.11|0
1632495270000|2021-09-24 14:54:30|210.71|209.11|210.92|209.32|210.92|209.32|210.3|208.7|0
1632495280000|2021-09-24 14:54:40|210.81|209.21|210.51|208.91|210.81|209.21|210.51|208.91|0
1632495290000|2021-09-24 14:54:50|210.71|209.11|210.1|208.5|210.71|209.11|210.1|208.5|0
1632495300000|2021-09-24 14:55:00|210.3|208.7|210.51|208.91|210.51|208.91|210.3|208.7|0
1632495310000|2021-09-24 14:55:10|210.71|209.11|210.92|209.32|210.92|209.32|210.71|209.11|0
1632495320000|2021-09-24 14:55:20|211.12|209.52|211.53|209.93|211.53|209.93|210.92|209.32|0
1632495330000|2021-09-24 14:55:30|211.12|209.52|211.32|209.72|211.53|209.93|211.12|209.52|0
1632495340000|2021-09-24 14:55:40|211.53|209.93|211.32|209.72|211.73|210.13|211.32|209.72|0
1632495350000|2021-09-24 14:55:50|211.12|209.52|211.12|209.52|211.12|209.52|210.92|209.32|0
1632495360000|2021-09-24 14:56:00|210.91|209.31|211.73|210.13|211.73|210.13|210.91|209.31|0
1632495370000|2021-09-24 14:56:10|211.53|209.93|211.12|209.52|211.53|209.93|211.12|209.52|0
1632495380000|2021-09-24 14:56:20|211.32|209.72|211.53|209.93|211.53|209.93|211.32|209.72|0
1632495390000|2021-09-24 14:56:30|212.14|210.54|212.35|210.75|212.35|210.75|211.94|210.34|0
1632495400000|2021-09-24 14:56:40|211.94|210.34|211.94|210.34|212.14|210.54|211.73|210.13|0
1632495410000|2021-09-24 14:56:50|212.04|210.44|212.35|210.75|212.35|210.75|211.94|210.34|0
1632495420000|2021-09-24 14:57:00|212.14|210.54|212.14|210.54|212.14|210.54|211.94|210.34|0
1632495430000|2021-09-24 14:57:10|212.55|210.95|212.55|210.95|212.55|210.95|212.14|210.54|0
1632495440000|2021-09-24 14:57:20|212.14|210.54|212.35|210.75|212.55|210.95|212.14|210.54|0
1632495450000|2021-09-24 14:57:30|212.55|210.95|213.17|211.57|213.17|211.57|212.55|210.95|0
1632495460000|2021-09-24 14:57:40|213.37|211.77|212.96|211.36|213.37|211.77|212.96|211.36|0
1632495470000|2021-09-24 14:57:50|213.37|211.77|213.17|211.57|213.37|211.77|213.17|211.57|0
1632495480000|2021-09-24 14:58:00|212.96|211.36|213.17|211.57|213.17|211.57|212.96|211.36|0
1632495490000|2021-09-24 14:58:10|213.27|211.67|212.96|211.36|213.37|211.77|212.96|211.36|0
1632495500000|2021-09-24 14:58:20|212.76|211.16|212.55|210.95|212.76|211.16|212.55|210.95|0
1632495510000|2021-09-24 14:58:30|212.96|211.36|212.14|210.54|212.96|211.36|212.14|210.54|0
1632495520000|2021-09-24 14:58:40|212.35|210.75|211.94|210.34|212.35|210.75|211.94|210.34|0
1632495530000|2021-09-24 14:58:50|211.73|210.13|211.94|210.34|211.94|210.34|211.73|210.13|0
1632495540000|2021-09-24 14:59:00|211.73|210.13|212.14|210.54|212.14|210.54|211.73|210.13|0
1632495550000|2021-09-24 14:59:10|212.35|210.75|211.53|209.93|212.35|210.75|211.53|209.93|0
1632495560000|2021-09-24 14:59:20|211.73|210.13|211.73|210.13|211.73|210.13|211.53|209.93|0
1632495570000|2021-09-24 14:59:30|211.94|210.34|211.94|210.34|211.94|210.34|211.73|210.13|0
1632495580000|2021-09-24 14:59:40|212.14|210.54|211.94|210.34|212.14|210.54|211.73|210.13|0
1632495590000|2021-09-24 14:59:50|212.14|210.54|212.55|210.95|212.55|210.95|212.14|210.54|0
1632495600000|2021-09-24 15:00:00|212.35|210.75|212.14|210.54|212.35|210.75|211.94|210.34|0
1632495610000|2021-09-24 15:00:10|212.35|210.75|212.76|211.16|212.96|211.36|212.35|210.75|0
1632495620000|2021-09-24 15:00:20|212.96|211.36|212.96|211.36|212.96|211.36|212.76|211.16|0
1632495630000|2021-09-24 15:00:30|213.17|211.57|212.55|210.95|213.17|211.57|212.55|210.95|0
1632495640000|2021-09-24 15:00:40|212.96|211.36|213.37|211.77|213.37|211.77|212.96|211.36|0
1632495650000|2021-09-24 15:00:50|213.17|211.57|212.55|210.95|213.17|211.57|212.55|210.95|0
1632495660000|2021-09-24 15:01:00|212.96|211.36|212.75|211.15|212.96|211.36|212.75|211.15|0
1632495670000|2021-09-24 15:01:10|213.17|211.57|212.96|211.36|213.17|211.57|212.75|211.15|0
1632495680000|2021-09-24 15:01:20|212.75|211.15|213.37|211.77|213.58|211.98|212.75|211.15|0
1632495690000|2021-09-24 15:01:30|213.17|211.57|213.58|211.98|213.58|211.98|213.17|211.57|0
1632495700000|2021-09-24 15:01:40|213.37|211.77|213.99|212.39|213.99|212.39|213.37|211.77|0
1632495710000|2021-09-24 15:01:50|214.19|212.59|214.81|213.21|214.81|213.21|214.19|212.59|0
1632495720000|2021-09-24 15:02:00|215.02|213.42|214.6|213|215.02|213.42|214.4|212.8|0
1632495730000|2021-09-24 15:02:10|214.19|212.59|214.19|212.59|214.4|212.8|214.19|212.59|0
1632495740000|2021-09-24 15:02:20|213.99|212.39|213.78|212.18|213.99|212.39|213.58|211.98|0
1632495750000|2021-09-24 15:02:30|213.58|211.98|214.6|213|214.6|213|213.58|211.98|0
1632495760000|2021-09-24 15:02:40|214.4|212.8|215.02|213.42|215.02|213.42|214.4|212.8|0
1632495770000|2021-09-24 15:02:50|215.22|213.62|215.22|213.62|215.43|213.83|215.22|213.62|0
1632495780000|2021-09-24 15:03:00|215.02|213.42|214.6|213|215.02|213.42|214.6|213|0
1632495790000|2021-09-24 15:03:10|214.81|213.21|215.22|213.62|215.22|213.62|214.81|213.21|0
1632495800000|2021-09-24 15:03:20|215.02|213.42|215.43|213.83|215.43|213.83|215.02|213.42|0
1632495810000|2021-09-24 15:03:30|215.63|214.03|215.43|213.83|215.63|214.03|215.43|213.83|0
1632495820000|2021-09-24 15:03:40|215.63|214.03|215.63|214.03|215.63|214.03|215.63|214.03|0
1632495830000|2021-09-24 15:03:50|215.43|213.83|215.84|214.24|215.84|214.24|215.43|213.83|0
1632495850000|2021-09-24 15:04:10|216.05|214.45|215.84|214.24|216.05|214.45|215.84|214.24|0
1632495860000|2021-09-24 15:04:20|216.05|214.45|215.84|214.24|216.25|214.65|215.84|214.24|0
1632495870000|2021-09-24 15:04:30|216.05|214.45|216.25|214.65|216.25|214.65|216.05|214.45|0
1632495880000|2021-09-24 15:04:40|216.46|214.86|216.67|215.07|216.67|215.07|216.46|214.86|0
1632495890000|2021-09-24 15:04:50|217.08|215.48|216.87|215.27|217.08|215.48|216.87|215.27|0
1632495900000|2021-09-24 15:05:00|216.67|215.07|216.46|214.86|216.67|215.07|216.05|214.45|0
1632495910000|2021-09-24 15:05:10|216.05|214.45|215.63|214.03|216.05|214.45|215.63|214.03|0
1632495920000|2021-09-24 15:05:20|215.84|214.24|215.43|213.83|215.84|214.24|215.43|213.83|0
1632495930000|2021-09-24 15:05:30|215.63|214.03|215.63|214.03|215.63|214.03|215.63|214.03|0
1632495940000|2021-09-24 15:05:40|215.22|213.62|215.84|214.24|215.84|214.24|215.01|213.41|0
1632495950000|2021-09-24 15:05:50|215.63|214.03|215.84|214.24|215.84|214.24|215.63|214.03|0
1632495960000|2021-09-24 15:06:00|216.04|214.44|216.66|215.06|216.66|215.06|216.04|214.44|0
1632495970000|2021-09-24 15:06:10|217.08|215.48|216.66|215.06|217.08|215.48|216.46|214.86|0
1632495980000|2021-09-24 15:06:20|216.87|215.27|216.66|215.06|216.87|215.27|216.66|215.06|0
1632495990000|2021-09-24 15:06:30|216.46|214.86|216.04|214.44|216.46|214.86|216.04|214.44|0
1632496000000|2021-09-24 15:06:40|216.25|214.65|216.66|215.06|216.66|215.06|216.25|214.65|0
1632496010000|2021-09-24 15:06:50|216.87|215.27|216.66|215.06|216.87|215.27|216.66|215.06|0
1632496020000|2021-09-24 15:07:00|216.46|214.86|216.87|215.27|216.87|215.27|216.46|214.86|0
1632496030000|2021-09-24 15:07:10|217.08|215.48|216.76|215.16|217.08|215.48|216.66|215.06|0
1632496040000|2021-09-24 15:07:20|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632496050000|2021-09-24 15:07:30|216.25|214.65|216.46|214.86|216.46|214.86|216.25|214.65|0
1632496060000|2021-09-24 15:07:40|216.25|214.65|216.04|214.44|216.46|214.86|216.04|214.44|0
1632496070000|2021-09-24 15:07:50|216.25|214.65|216.25|214.65|216.25|214.65|216.04|214.44|0
1632496080000|2021-09-24 15:08:00|216.46|214.86|215.84|214.24|216.46|214.86|215.84|214.24|0
1632496090000|2021-09-24 15:08:10|216.04|214.44|216.25|214.65|216.46|214.86|216.04|214.44|0
1632496100000|2021-09-24 15:08:20|216.46|214.86|216.46|214.86|216.46|214.86|216.46|214.86|0
1632496110000|2021-09-24 15:08:30|216.66|215.06|216.87|215.27|216.87|215.27|216.66|215.06|0
1632496120000|2021-09-24 15:08:40|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632496130000|2021-09-24 15:08:50|216.55|214.95|216.66|215.06|216.66|215.06|216.46|214.86|0
1632496140000|2021-09-24 15:09:00|216.97|215.37|216.87|215.27|216.97|215.37|216.66|215.06|0
1632496150000|2021-09-24 15:09:10|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632496160000|2021-09-24 15:09:20|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632496170000|2021-09-24 15:09:30|217.07|215.47|216.87|215.27|217.07|215.47|216.87|215.27|0
1632496190000|2021-09-24 15:09:50|217.07|215.47|216.87|215.27|217.07|215.47|216.87|215.27|0
1632496200000|2021-09-24 15:10:00|217.07|215.47|216.66|215.06|217.07|215.47|216.66|215.06|0
1632496210000|2021-09-24 15:10:10|216.87|215.27|216.87|215.27|216.87|215.27|216.45|214.85|0
1632496220000|2021-09-24 15:10:20|217.07|215.47|216.66|215.06|217.07|215.47|216.66|215.06|0
1632496230000|2021-09-24 15:10:30|216.87|215.27|216.45|214.85|216.87|215.27|216.45|214.85|0
1632496240000|2021-09-24 15:10:40|216.25|214.65|215.63|214.03|216.25|214.65|215.63|214.03|0
1632496250000|2021-09-24 15:10:50|215.83|214.23|215.63|214.03|215.83|214.23|215.63|214.03|0
1632496260000|2021-09-24 15:11:00|215.21|213.61|215.83|214.23|215.83|214.23|215.21|213.61|0
1632496270000|2021-09-24 15:11:10|215.63|214.03|215.63|214.03|215.83|214.23|215.63|214.03|0
1632496280000|2021-09-24 15:11:20|215.83|214.23|215.83|214.23|215.83|214.23|215.63|214.03|0
1632496290000|2021-09-24 15:11:30|216.25|214.65|216.66|215.06|216.66|215.06|216.25|214.65|0
1632496300000|2021-09-24 15:11:40|216.45|214.85|216.04|214.44|216.45|214.85|216.04|214.44|0
1632496310000|2021-09-24 15:11:50|216.25|214.65|216.04|214.44|216.25|214.65|216.04|214.44|0
1632496320000|2021-09-24 15:12:00|215.83|214.23|216.45|214.85|216.45|214.85|215.83|214.23|0
1632496330000|2021-09-24 15:12:10|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632496340000|2021-09-24 15:12:20|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632496370000|2021-09-24 15:12:50|216.45|214.85|216.45|214.85|216.45|214.85|216.45|214.85|0
1632496380000|2021-09-24 15:13:00|216.66|215.06|216.24|214.64|216.66|215.06|216.04|214.44|0
1632496390000|2021-09-24 15:13:10|216.04|214.44|216.04|214.44|216.04|214.44|216.04|214.44|0
1632496400000|2021-09-24 15:13:20|216.24|214.64|216.04|214.44|216.24|214.64|216.04|214.44|0
1632496410000|2021-09-24 15:13:30|215.83|214.23|215.21|213.61|215.83|214.23|215.21|213.61|0
1632496420000|2021-09-24 15:13:40|215.42|213.82|215.83|214.23|215.83|214.23|215.21|213.61|0
1632496430000|2021-09-24 15:13:50|216.04|214.44|215.83|214.23|216.04|214.44|215.83|214.23|0
1632496440000|2021-09-24 15:14:00|215.62|214.02|215.42|213.82|215.62|214.02|215.42|213.82|0
1632496450000|2021-09-24 15:14:10|215.62|214.02|215.21|213.61|215.62|214.02|215.21|213.61|0
1632496460000|2021-09-24 15:14:20|215.42|213.82|215.42|213.82|215.42|213.82|215.42|213.82|0
1632496470000|2021-09-24 15:14:30|215.21|213.61|215.62|214.02|215.62|214.02|215.21|213.61|0
1632496480000|2021-09-24 15:14:40|215.42|213.82|215.21|213.61|215.42|213.82|215.21|213.61|0
1632496490000|2021-09-24 15:14:50|215.42|213.82|215.42|213.82|215.62|214.02|215.42|213.82|0
1632496500000|2021-09-24 15:15:00|215.21|213.61|214.8|213.2|215.21|213.61|214.8|213.2|0
1632496510000|2021-09-24 15:15:10|214.59|212.99|214.18|212.58|214.59|212.99|214.18|212.58|0
1632496520000|2021-09-24 15:15:20|214.59|212.99|214.39|212.79|214.59|212.99|214.18|212.58|0
1632496530000|2021-09-24 15:15:30|213.97|212.37|213.97|212.37|214.18|212.58|213.97|212.37|0
1632496540000|2021-09-24 15:15:40|214.18|212.58|214.59|212.99|214.59|212.99|213.97|212.37|0
1632496550000|2021-09-24 15:15:50|214.8|213.2|214.59|212.99|214.8|213.2|214.59|212.99|0
1632496560000|2021-09-24 15:16:00|215|213.4|215|213.4|215.21|213.61|215|213.4|0
1632496570000|2021-09-24 15:16:10|214.8|213.2|215|213.4|215|213.4|214.8|213.2|0
1632496580000|2021-09-24 15:16:20|214.8|213.2|215|213.4|215|213.4|214.59|212.99|0
1632496590000|2021-09-24 15:16:30|214.8|213.2|214.39|212.79|214.8|213.2|214.39|212.79|0
1632496600000|2021-09-24 15:16:40|214.59|212.99|214.38|212.78|214.59|212.99|214.38|212.78|0
1632496610000|2021-09-24 15:16:50|214.18|212.58|214.8|213.2|214.8|213.2|214.18|212.58|0
1632496620000|2021-09-24 15:17:00|215|213.4|214.59|212.99|215|213.4|214.59|212.99|0
1632496630000|2021-09-24 15:17:10|214.18|212.58|214.18|212.58|214.18|212.58|214.18|212.58|0
1632496640000|2021-09-24 15:17:20|213.97|212.37|214.18|212.58|214.18|212.58|213.97|212.37|0
1632496650000|2021-09-24 15:17:30|213.97|212.37|214.38|212.78|214.38|212.78|213.97|212.37|0
1632496660000|2021-09-24 15:17:40|214.18|212.58|214.59|212.99|214.8|213.2|214.18|212.58|0
1632496670000|2021-09-24 15:17:50|214.18|212.58|214.18|212.58|214.38|212.78|214.18|212.58|0
1632496680000|2021-09-24 15:18:00|214.38|212.78|214.8|213.2|214.8|213.2|214.38|212.78|0
1632496690000|2021-09-24 15:18:10|214.59|212.99|214.59|212.99|214.8|213.2|214.59|212.99|0
1632496700000|2021-09-24 15:18:20|214.8|213.2|215|213.4|215|213.4|214.8|213.2|0
1632496710000|2021-09-24 15:18:30|215.21|213.61|215.21|213.61|215.21|213.61|215.21|213.61|0
1632496720000|2021-09-24 15:18:40|215.41|213.81|215.21|213.61|215.41|213.81|215.21|213.61|0
1632496730000|2021-09-24 15:18:50|215.62|214.02|215.62|214.02|215.62|214.02|215.62|214.02|0
1632496740000|2021-09-24 15:19:00|215.83|214.23|215.83|214.23|216.03|214.43|215.83|214.23|0
1632496750000|2021-09-24 15:19:10|215.62|214.02|215.62|214.02|215.62|214.02|215.62|214.02|0
1632496760000|2021-09-24 15:19:20|215.83|214.23|215.83|214.23|215.83|214.23|215.62|214.02|0
1632496770000|2021-09-24 15:19:30|215.62|214.02|215.41|213.81|215.62|214.02|215.41|213.81|0
1632496780000|2021-09-24 15:19:40|215.62|214.02|215.41|213.81|215.62|214.02|215.41|213.81|0
1632496790000|2021-09-24 15:19:50|215.21|213.61|215|213.4|215.21|213.61|215|213.4|0
1632496800000|2021-09-24 15:20:00|214.79|213.19|214.79|213.19|214.79|213.19|214.79|213.19|0
1632496810000|2021-09-24 15:20:10|215|213.4|215.21|213.61|215.21|213.61|214.79|213.19|0
1632496830000|2021-09-24 15:20:30|215|213.4|214.79|213.19|215|213.4|214.79|213.19|0
1632496840000|2021-09-24 15:20:40|214.38|212.78|214.38|212.78|214.38|212.78|214.38|212.78|0
1632496850000|2021-09-24 15:20:50|214.59|212.99|214.38|212.78|214.59|212.99|214.38|212.78|0
1632496860000|2021-09-24 15:21:00|214.18|212.58|214.18|212.58|214.38|212.78|214.18|212.58|0
1632496870000|2021-09-24 15:21:10|214.38|212.78|215|213.4|215|213.4|214.38|212.78|0
1632496880000|2021-09-24 15:21:20|214.79|213.19|214.38|212.78|215|213.4|214.38|212.78|0
1632496890000|2021-09-24 15:21:30|214.59|212.99|214.38|212.78|214.59|212.99|214.38|212.78|0
1632496900000|2021-09-24 15:21:40|213.97|212.37|214.17|212.57|214.17|212.57|213.97|212.37|0
1632496910000|2021-09-24 15:21:50|213.97|212.37|213.97|212.37|214.17|212.57|213.97|212.37|0
1632496920000|2021-09-24 15:22:00|213.76|212.16|214.38|212.78|214.38|212.78|213.76|212.16|0
1632496930000|2021-09-24 15:22:10|214.27|212.67|214.38|212.78|214.38|212.78|214.27|212.67|0
1632496940000|2021-09-24 15:22:20|214.17|212.57|214.59|212.99|214.59|212.99|214.17|212.57|0
1632496950000|2021-09-24 15:22:30|214.17|212.57|214.17|212.57|214.27|212.67|214.17|212.57|0
1632496960000|2021-09-24 15:22:40|213.97|212.37|214.17|212.57|214.17|212.57|213.97|212.37|0
1632496970000|2021-09-24 15:22:50|214.38|212.78|213.97|212.37|214.38|212.78|213.97|212.37|0
1632496980000|2021-09-24 15:23:00|214.17|212.57|214.38|212.78|214.38|212.78|214.17|212.57|0
1632496990000|2021-09-24 15:23:10|214.58|212.98|214.79|213.19|214.79|213.19|214.58|212.98|0
1632497000000|2021-09-24 15:23:20|215|213.4|214.58|212.98|215|213.4|214.58|212.98|0
1632497010000|2021-09-24 15:23:30|214.38|212.78|214.17|212.57|214.38|212.78|214.17|212.57|0
1632497020000|2021-09-24 15:23:40|213.97|212.37|214.17|212.57|214.17|212.57|213.97|212.37|0
1632497030000|2021-09-24 15:23:50|213.97|212.37|213.97|212.37|213.97|212.37|213.97|212.37|0
1632497040000|2021-09-24 15:24:00|214.17|212.57|213.97|212.37|214.17|212.57|213.97|212.37|0
1632497050000|2021-09-24 15:24:10|214.17|212.57|213.76|212.16|214.17|212.57|213.76|212.16|0
1632497060000|2021-09-24 15:24:20|213.35|211.75|213.35|211.75|213.35|211.75|213.35|211.75|0
1632497070000|2021-09-24 15:24:30|213.14|211.54|213.35|211.75|213.35|211.75|213.14|211.54|0
1632497080000|2021-09-24 15:24:40|213.14|211.54|213.14|211.54|213.14|211.54|213.14|211.54|0
1632497090000|2021-09-24 15:24:50|212.94|211.34|212.73|211.13|212.94|211.34|212.53|210.93|0
1632497100000|2021-09-24 15:25:00|212.53|210.93|212.32|210.72|212.53|210.93|212.32|210.72|0
1632497110000|2021-09-24 15:25:10|212.53|210.93|212.12|210.52|212.53|210.93|212.12|210.52|0
1632497120000|2021-09-24 15:25:20|211.91|210.31|211.71|210.11|212.12|210.52|211.71|210.11|0
1632497130000|2021-09-24 15:25:30|211.5|209.9|211.71|210.11|211.71|210.11|211.5|209.9|0
1632497140000|2021-09-24 15:25:40|211.5|209.9|211.5|209.9|211.5|209.9|211.5|209.9|0
1632497150000|2021-09-24 15:25:50|211.3|209.7|210.89|209.29|211.3|209.7|210.89|209.29|0
1632497160000|2021-09-24 15:26:00|211.09|209.49|211.5|209.9|211.5|209.9|211.09|209.49|0
1632497170000|2021-09-24 15:26:10|211.3|209.7|211.3|209.7|211.5|209.9|211.3|209.7|0
1632497180000|2021-09-24 15:26:20|211.09|209.49|211.3|209.7|211.3|209.7|211.09|209.49|0
1632497190000|2021-09-24 15:26:30|210.89|209.29|210.27|208.67|210.89|209.29|210.27|208.67|0
1632497200000|2021-09-24 15:26:40|210.48|208.88|210.27|208.67|210.68|209.08|210.27|208.67|0
1632497210000|2021-09-24 15:26:50|210.68|209.08|210.27|208.67|210.68|209.08|210.27|208.67|0
1632497220000|2021-09-24 15:27:00|210.48|208.88|210.27|208.67|210.48|208.88|210.07|208.47|0
1632497230000|2021-09-24 15:27:10|210.07|208.47|210.89|209.29|210.89|209.29|210.07|208.47|0
1632497240000|2021-09-24 15:27:20|211.09|209.49|211.09|209.49|211.29|209.69|211.09|209.49|0
1632497260000|2021-09-24 15:27:40|211.29|209.69|211.29|209.69|211.5|209.9|211.29|209.69|0
1632497270000|2021-09-24 15:27:50|210.68|209.08|210.68|209.08|210.88|209.28|210.68|209.08|0
1632497280000|2021-09-24 15:28:00|210.48|208.88|210.68|209.08|210.88|209.28|210.48|208.88|0
1632497290000|2021-09-24 15:28:10|210.88|209.28|210.68|209.08|210.88|209.28|210.68|209.08|0
1632497300000|2021-09-24 15:28:20|210.48|208.88|210.27|208.67|210.68|209.08|210.27|208.67|0
1632497310000|2021-09-24 15:28:30|210.07|208.47|210.47|208.87|210.47|208.87|210.07|208.47|0
1632497320000|2021-09-24 15:28:40|210.07|208.47|210.07|208.47|210.07|208.47|209.86|208.26|0
1632497330000|2021-09-24 15:28:50|209.66|208.06|209.45|207.85|209.66|208.06|209.25|207.65|0
1632497340000|2021-09-24 15:29:00|209.25|207.65|209.45|207.85|209.45|207.85|209.25|207.65|0
1632497350000|2021-09-24 15:29:10|209.25|207.65|209.25|207.65|209.45|207.85|209.25|207.65|0
1632497360000|2021-09-24 15:29:20|209.66|208.06|210.07|208.47|210.07|208.47|209.66|208.06|0
1632497370000|2021-09-24 15:29:30|210.27|208.67|210.47|208.87|210.47|208.87|210.27|208.67|0
1632497380000|2021-09-24 15:29:40|210.68|209.08|210.68|209.08|210.68|209.08|210.68|209.08|0
1632497390000|2021-09-24 15:29:50|210.47|208.87|210.06|208.46|210.47|208.87|210.06|208.46|0
1632497400000|2021-09-24 15:30:00|209.66|208.06|210.27|208.67|210.27|208.67|209.66|208.06|0
1632497410000|2021-09-24 15:30:10|209.86|208.26|210.27|208.67|210.27|208.67|209.66|208.06|0
1632497420000|2021-09-24 15:30:20|210.06|208.46|209.66|208.06|210.27|208.67|209.66|208.06|0
1632497430000|2021-09-24 15:30:30|210.27|208.67|209.86|208.26|210.27|208.67|209.86|208.26|0
1632497440000|2021-09-24 15:30:40|210.06|208.46|210.06|208.46|210.27|208.67|210.06|208.46|0
1632497450000|2021-09-24 15:30:50|209.96|208.36|210.27|208.67|210.27|208.67|209.96|208.36|0
1632497460000|2021-09-24 15:31:00|210.47|208.87|210.88|209.28|210.88|209.28|210.47|208.87|0
1632497470000|2021-09-24 15:31:10|211.09|209.49|211.09|209.49|211.09|209.49|211.09|209.49|0
1632497480000|2021-09-24 15:31:20|210.88|209.28|210.88|209.28|210.88|209.28|210.68|209.08|0
1632497500000|2021-09-24 15:31:40|211.09|209.49|211.29|209.69|211.29|209.69|211.09|209.49|0
1632497510000|2021-09-24 15:31:50|211.5|209.9|211.09|209.49|211.5|209.9|211.09|209.49|0
1632497520000|2021-09-24 15:32:00|211.29|209.69|211.29|209.69|211.49|209.89|211.29|209.69|0
1632497530000|2021-09-24 15:32:10|211.09|209.49|210.88|209.28|211.09|209.49|210.68|209.08|0
1632497540000|2021-09-24 15:32:20|210.68|209.08|210.68|209.08|210.77|209.17|210.68|209.08|0
1632497550000|2021-09-24 15:32:30|210.47|208.87|210.68|209.08|210.68|209.08|210.47|208.87|0
1632497560000|2021-09-24 15:32:40|211.08|209.48|211.08|209.48|211.08|209.48|210.88|209.28|0
1632497570000|2021-09-24 15:32:50|210.88|209.28|210.88|209.28|211.08|209.48|210.88|209.28|0
1632497580000|2021-09-24 15:33:00|210.68|209.08|210.88|209.28|210.88|209.28|210.68|209.08|0
1632497590000|2021-09-24 15:33:10|210.67|209.07|210.67|209.07|210.88|209.28|210.67|209.07|0
1632497600000|2021-09-24 15:33:20|210.47|208.87|210.27|208.67|210.47|208.87|210.27|208.67|0
1632497610000|2021-09-24 15:33:30|210.47|208.87|210.47|208.87|210.67|209.07|210.47|208.87|0
1632497620000|2021-09-24 15:33:40|210.27|208.67|210.67|209.07|210.88|209.28|210.27|208.67|0
1632497630000|2021-09-24 15:33:50|210.47|208.87|210.47|208.87|210.47|208.87|210.47|208.87|0
1632497640000|2021-09-24 15:34:00|210.27|208.67|210.47|208.87|210.67|209.07|210.27|208.67|0
1632497650000|2021-09-24 15:34:10|210.67|209.07|210.47|208.87|210.67|209.07|210.47|208.87|0
1632497660000|2021-09-24 15:34:20|210.67|209.07|211.08|209.48|211.08|209.48|210.67|209.07|0
1632497670000|2021-09-24 15:34:30|211.29|209.69|211.08|209.48|211.29|209.69|211.08|209.48|0
1632497680000|2021-09-24 15:34:40|211.29|209.69|211.7|210.1|211.7|210.1|211.29|209.69|0
1632497690000|2021-09-24 15:34:50|211.9|210.3|211.59|209.99|211.9|210.3|211.59|209.99|0
1632497700000|2021-09-24 15:35:00|211.49|209.89|211.08|209.48|211.49|209.89|211.08|209.48|0
1632497710000|2021-09-24 15:35:10|211.29|209.69|210.47|208.87|211.29|209.69|210.47|208.87|0
1632497720000|2021-09-24 15:35:20|210.26|208.66|210.06|208.46|210.26|208.66|210.06|208.46|0
1632497730000|2021-09-24 15:35:30|209.65|208.05|209.65|208.05|209.86|208.26|209.65|208.05|0
1632497740000|2021-09-24 15:35:40|209.85|208.25|209.65|208.05|210.06|208.46|209.65|208.05|0
1632497750000|2021-09-24 15:35:50|209.45|207.85|209.45|207.85|209.45|207.85|209.45|207.85|0
1632497760000|2021-09-24 15:36:00|209.65|208.05|209.24|207.64|209.65|208.05|209.24|207.64|0
1632497770000|2021-09-24 15:36:10|209.04|207.44|208.63|207.03|209.04|207.44|208.43|206.83|0
1632497780000|2021-09-24 15:36:20|209.04|207.44|209.65|208.05|209.65|208.05|209.04|207.44|0
1632497790000|2021-09-24 15:36:30|209.45|207.85|209.65|208.05|209.65|208.05|209.45|207.85|0
1632497800000|2021-09-24 15:36:40|209.45|207.85|209.65|208.05|209.65|208.05|209.45|207.85|0
1632497810000|2021-09-24 15:36:50|209.45|207.85|209.65|208.05|209.65|208.05|209.45|207.85|0
1632497820000|2021-09-24 15:37:00|209.24|207.64|209.24|207.64|209.24|207.64|209.24|207.64|0
1632497830000|2021-09-24 15:37:10|209.04|207.44|209.44|207.84|209.44|207.84|209.04|207.44|0
1632497840000|2021-09-24 15:37:20|209.65|208.05|209.65|208.05|209.65|208.05|209.44|207.84|0
1632497850000|2021-09-24 15:37:30|209.85|208.25|210.06|208.46|210.06|208.46|209.65|208.05|0
1632497860000|2021-09-24 15:37:40|210.47|208.87|210.67|209.07|210.67|209.07|210.47|208.87|0
1632497870000|2021-09-24 15:37:50|210.88|209.28|211.08|209.48|211.08|209.48|210.88|209.28|0
1632497880000|2021-09-24 15:38:00|210.88|209.28|211.08|209.48|211.08|209.48|210.67|209.07|0
1632497900000|2021-09-24 15:38:20|211.69|210.09|211.49|209.89|211.69|210.09|211.49|209.89|0
1632497910000|2021-09-24 15:38:30|211.69|210.09|211.9|210.3|211.9|210.3|211.69|210.09|0
1632497920000|2021-09-24 15:38:40|212.1|210.5|212.1|210.5|212.1|210.5|212.1|210.5|0
1632497930000|2021-09-24 15:38:50|212.31|210.71|212.31|210.71|212.31|210.71|212.31|210.71|0
1632497940000|2021-09-24 15:39:00|212.1|210.5|212.1|210.5|212.31|210.71|212.1|210.5|0
1632497950000|2021-09-24 15:39:10|211.69|210.09|211.69|210.09|211.9|210.3|211.69|210.09|0
1632497960000|2021-09-24 15:39:20|211.49|209.89|211.49|209.89|211.49|209.89|211.49|209.89|0
1632497970000|2021-09-24 15:39:30|211.69|210.09|211.49|209.89|211.69|210.09|211.49|209.89|0
1632497990000|2021-09-24 15:39:50|211.28|209.68|211.28|209.68|211.49|209.89|211.28|209.68|0
1632498000000|2021-09-24 15:40:00|211.69|210.09|211.69|210.09|211.9|210.3|211.69|210.09|0
1632498010000|2021-09-24 15:40:10|211.9|210.3|212.31|210.71|212.31|210.71|211.9|210.3|0
1632498020000|2021-09-24 15:40:20|212.51|210.91|212.31|210.71|212.51|210.91|212.31|210.71|0
1632498030000|2021-09-24 15:40:30|212.72|211.12|212.1|210.5|212.72|211.12|212.1|210.5|0
1632498040000|2021-09-24 15:40:40|212.31|210.71|211.9|210.3|212.31|210.71|211.9|210.3|0
1632498050000|2021-09-24 15:40:50|211.69|210.09|211.69|210.09|211.69|210.09|211.69|210.09|0
1632498060000|2021-09-24 15:41:00|211.49|209.89|211.69|210.09|211.9|210.3|211.49|209.89|0
1632498070000|2021-09-24 15:41:10|211.49|209.89|211.28|209.68|211.49|209.89|211.28|209.68|0
1632498080000|2021-09-24 15:41:20|211.49|209.89|211.28|209.68|211.49|209.89|211.28|209.68|0
1632498090000|2021-09-24 15:41:30|211.49|209.89|211.28|209.68|211.49|209.89|211.28|209.68|0
1632498100000|2021-09-24 15:41:40|211.08|209.48|211.08|209.48|211.28|209.68|210.87|209.27|0
1632498110000|2021-09-24 15:41:50|210.87|209.27|211.49|209.89|211.49|209.89|210.87|209.27|0
1632498120000|2021-09-24 15:42:00|211.28|209.68|211.28|209.68|211.28|209.68|211.28|209.68|0
1632498130000|2021-09-24 15:42:10|211.49|209.89|210.67|209.07|211.49|209.89|210.67|209.07|0
1632498140000|2021-09-24 15:42:20|210.87|209.27|211.28|209.68|211.28|209.68|210.87|209.27|0
1632498150000|2021-09-24 15:42:30|211.49|209.89|211.69|210.09|211.89|210.29|211.49|209.89|0
1632498160000|2021-09-24 15:42:40|211.48|209.88|211.69|210.09|211.69|210.09|211.48|209.88|0
1632498170000|2021-09-24 15:42:50|211.89|210.29|212.3|210.7|212.3|210.7|211.89|210.29|0
1632498180000|2021-09-24 15:43:00|212.51|210.91|212.51|210.91|212.72|211.12|212.51|210.91|0
1632498190000|2021-09-24 15:43:10|212.72|211.12|211.96|210.36|212.72|211.12|211.96|210.36|0
1632498200000|2021-09-24 15:43:20|211.75|210.15|211.96|210.36|211.96|210.36|211.75|210.15|0
1632498210000|2021-09-24 15:43:30|212.16|210.56|211.75|210.15|212.16|210.56|211.54|209.94|0
1632498220000|2021-09-24 15:43:40|211.54|209.94|211.13|209.53|211.54|209.94|211.13|209.53|0
1632498230000|2021-09-24 15:43:50|211.34|209.74|211.13|209.53|211.54|209.94|211.13|209.53|0
1632498240000|2021-09-24 15:44:00|211.34|209.74|211.34|209.74|211.34|209.74|211.34|209.74|0
1632498250000|2021-09-24 15:44:10|211.13|209.53|210.93|209.33|211.13|209.53|210.93|209.33|0
1632498260000|2021-09-24 15:44:20|210.72|209.12|211.13|209.53|211.34|209.74|210.72|209.12|0
1632498280000|2021-09-24 15:44:40|210.93|209.33|210.93|209.33|210.93|209.33|210.72|209.12|0
1632498290000|2021-09-24 15:44:50|210.72|209.12|210.93|209.33|211.13|209.53|210.72|209.12|0
1632498300000|2021-09-24 15:45:00|211.34|209.74|211.75|210.15|211.75|210.15|211.34|209.74|0
1632498310000|2021-09-24 15:45:10|211.34|209.74|211.13|209.53|211.34|209.74|211.13|209.53|0
1632498320000|2021-09-24 15:45:20|210.93|209.33|211.13|209.53|211.13|209.53|210.93|209.33|0
1632498330000|2021-09-24 15:45:30|210.93|209.33|211.13|209.53|211.13|209.53|210.93|209.33|0
1632498340000|2021-09-24 15:45:40|210.93|209.33|210.72|209.12|211.13|209.53|210.72|209.12|0
1632498350000|2021-09-24 15:45:50|210.93|209.33|211.13|209.53|211.13|209.53|210.93|209.33|0
1632498360000|2021-09-24 15:46:00|211.34|209.74|211.54|209.94|211.54|209.94|211.34|209.74|0
1632498370000|2021-09-24 15:46:10|211.75|210.15|211.34|209.74|211.75|210.15|211.34|209.74|0
1632498380000|2021-09-24 15:46:20|211.13|209.53|211.54|209.94|211.54|209.94|211.13|209.53|0
1632498390000|2021-09-24 15:46:30|211.34|209.74|211.54|209.94|211.54|209.94|211.34|209.74|0
1632498400000|2021-09-24 15:46:40|211.34|209.74|211.75|210.15|211.75|210.15|211.34|209.74|0
1632498410000|2021-09-24 15:46:50|211.54|209.94|211.34|209.74|211.75|210.15|211.34|209.74|0
1632498420000|2021-09-24 15:47:00|211.75|210.15|211.54|209.94|211.95|210.35|211.54|209.94|0
1632498430000|2021-09-24 15:47:10|211.75|210.15|211.54|209.94|211.75|210.15|211.54|209.94|0
1632498450000|2021-09-24 15:47:30|211.34|209.74|211.54|209.94|211.54|209.94|211.34|209.74|0
1632498460000|2021-09-24 15:47:40|211.13|209.53|211.33|209.73|211.33|209.73|211.13|209.53|0
1632498470000|2021-09-24 15:47:50|211.54|209.94|211.75|210.15|211.95|210.35|211.54|209.94|0
1632498480000|2021-09-24 15:48:00|211.54|209.94|211.75|210.15|211.75|210.15|211.54|209.94|0
1632498490000|2021-09-24 15:48:10|211.95|210.35|212.16|210.56|212.16|210.56|211.95|210.35|0
1632498510000|2021-09-24 15:48:30|212.36|210.76|212.36|210.76|212.36|210.76|212.36|210.76|0
1632498520000|2021-09-24 15:48:40|212.57|210.97|212.57|210.97|212.57|210.97|212.57|210.97|0
1632498530000|2021-09-24 15:48:50|212.78|211.18|212.78|211.18|212.78|211.18|212.78|211.18|0
1632498540000|2021-09-24 15:49:00|212.77|211.17|212.87|211.27|212.87|211.27|212.77|211.17|0
1632498550000|2021-09-24 15:49:10|212.98|211.38|213.19|211.59|213.19|211.59|212.98|211.38|0
1632498570000|2021-09-24 15:49:30|213.39|211.79|213.39|211.79|213.39|211.79|213.39|211.79|0
1632498590000|2021-09-24 15:49:50|213.6|212|213.39|211.79|213.6|212|213.39|211.79|0
1632498600000|2021-09-24 15:50:00|213.6|212|213.6|212|213.6|212|213.6|212|0
1632498610000|2021-09-24 15:50:10|213.81|212.21|213.81|212.21|213.81|212.21|213.81|212.21|0
1632498620000|2021-09-24 15:50:20|213.6|212|213.81|212.21|213.81|212.21|213.6|212|0
1632498630000|2021-09-24 15:50:30|213.6|212|213.81|212.21|213.81|212.21|213.6|212|0
1632498640000|2021-09-24 15:50:40|213.6|212|213.6|212|213.6|212|213.6|212|0
1632498660000|2021-09-24 15:51:00|213.39|211.79|213.39|211.79|213.39|211.79|213.19|211.59|0
1632498670000|2021-09-24 15:51:10|213.6|212|213.39|211.79|213.6|212|213.39|211.79|0
1632498690000|2021-09-24 15:51:30|213.6|212|213.8|212.2|213.8|212.2|213.6|212|0
1632498700000|2021-09-24 15:51:40|214.01|212.41|213.8|212.2|214.01|212.41|213.8|212.2|0
1632498710000|2021-09-24 15:51:50|214.01|212.41|214.01|212.41|214.01|212.41|214.01|212.41|0
1632498720000|2021-09-24 15:52:00|214.22|212.62|214.84|213.24|214.84|213.24|214.22|212.62|0
1632498730000|2021-09-24 15:52:10|215.04|213.44|215.25|213.65|215.25|213.65|215.04|213.44|0
1632498740000|2021-09-24 15:52:20|215.04|213.44|215.25|213.65|215.25|213.65|215.04|213.44|0
1632498750000|2021-09-24 15:52:30|215.46|213.86|215.25|213.65|215.66|214.06|215.25|213.65|0
1632498760000|2021-09-24 15:52:40|215.46|213.86|216.08|214.48|216.08|214.48|215.46|213.86|0
1632498770000|2021-09-24 15:52:50|216.29|214.69|216.29|214.69|216.29|214.69|216.29|214.69|0
1632498780000|2021-09-24 15:53:00|216.49|214.89|216.7|215.1|216.7|215.1|216.49|214.89|0
1632498790000|2021-09-24 15:53:10|216.49|214.89|216.29|214.69|216.49|214.89|216.08|214.48|0
1632498800000|2021-09-24 15:53:20|216.49|214.89|216.91|215.31|217.12|215.52|216.49|214.89|0
1632498810000|2021-09-24 15:53:30|216.7|215.1|216.91|215.31|216.91|215.31|216.7|215.1|0
1632498820000|2021-09-24 15:53:40|217.12|215.52|217.12|215.52|217.12|215.52|217.12|215.52|0
1632498830000|2021-09-24 15:53:50|216.91|215.31|216.91|215.31|216.91|215.31|216.7|215.1|0
1632498840000|2021-09-24 15:54:00|217.12|215.52|217.32|215.72|217.32|215.72|217.12|215.52|0
1632498850000|2021-09-24 15:54:10|217.12|215.52|217.32|215.72|217.32|215.72|217.12|215.52|0
1632498860000|2021-09-24 15:54:20|217.53|215.93|217.74|216.14|217.74|216.14|217.53|215.93|0
1632498870000|2021-09-24 15:54:30|217.95|216.35|217.74|216.14|217.95|216.35|217.74|216.14|0
1632498880000|2021-09-24 15:54:40|217.53|215.93|217.53|215.93|217.53|215.93|217.53|215.93|0
1632498890000|2021-09-24 15:54:50|217.74|216.14|217.32|215.72|217.74|216.14|217.11|215.51|0
1632498900000|2021-09-24 15:55:00|217.53|215.93|216.91|215.31|217.53|215.93|216.91|215.31|0
1632498910000|2021-09-24 15:55:10|217.11|215.51|216.7|215.1|217.11|215.51|216.7|215.1|0
1632498920000|2021-09-24 15:55:20|216.49|214.89|216.7|215.1|216.7|215.1|216.49|214.89|0
1632498930000|2021-09-24 15:55:30|216.49|214.89|216.49|214.89|216.49|214.89|216.28|214.68|0
1632498940000|2021-09-24 15:55:40|216.28|214.68|215.87|214.27|216.28|214.68|215.87|214.27|0
1632498950000|2021-09-24 15:55:50|215.97|214.37|216.08|214.48|216.08|214.48|215.87|214.27|0
1632498960000|2021-09-24 15:56:00|216.28|214.68|216.28|214.68|216.28|214.68|216.08|214.48|0
1632498970000|2021-09-24 15:56:10|216.49|214.89|216.7|215.1|216.7|215.1|216.49|214.89|0
1632498980000|2021-09-24 15:56:20|216.91|215.31|216.91|215.31|216.91|215.31|216.91|215.31|0
1632498990000|2021-09-24 15:56:30|217.11|215.51|217.11|215.51|217.11|215.51|217.11|215.51|0
1632499000000|2021-09-24 15:56:40|217.32|215.72|217.53|215.93|217.53|215.93|217.32|215.72|0
1632499010000|2021-09-24 15:56:50|217.32|215.72|217.32|215.72|217.32|215.72|217.32|215.72|0
1632499040000|2021-09-24 15:57:20|217.11|215.51|216.9|215.3|217.11|215.51|216.9|215.3|0
1632499050000|2021-09-24 15:57:30|217.11|215.51|217.11|215.51|217.11|215.51|217.11|215.51|0
1632499060000|2021-09-24 15:57:40|216.9|215.3|216.7|215.1|216.9|215.3|216.7|215.1|0
1632499070000|2021-09-24 15:57:50|216.9|215.3|216.9|215.3|216.9|215.3|216.9|215.3|0
1632499080000|2021-09-24 15:58:00|216.7|215.1|216.28|214.68|216.7|215.1|216.28|214.68|0
1632499090000|2021-09-24 15:58:10|216.49|214.89|216.49|214.89|216.49|214.89|216.49|214.89|0
1632499100000|2021-09-24 15:58:20|216.28|214.68|216.7|215.1|216.7|215.1|216.28|214.68|0
1632499110000|2021-09-24 15:58:30|216.49|214.89|216.49|214.89|216.49|214.89|216.49|214.89|0
1632499130000|2021-09-24 15:58:50|216.7|215.1|216.7|215.1|216.7|215.1|216.7|215.1|0
1632499140000|2021-09-24 15:59:00|216.49|214.89|216.7|215.1|216.7|215.1|216.49|214.89|0
1632499150000|2021-09-24 15:59:10|216.49|214.89|216.49|214.89|216.7|215.1|216.49|214.89|0
1632499160000|2021-09-24 15:59:20|216.7|215.1|216.7|215.1|216.7|215.1|216.49|214.89|0
1632499170000|2021-09-24 15:59:30|216.49|214.89|216.28|214.68|216.49|214.89|216.28|214.68|0
1632499190000|2021-09-24 15:59:50|216.49|214.89|216.49|214.89|216.49|214.89|216.28|214.68|0
1632499200000|2021-09-24 16:00:00|216.7|215.1|216.49|214.89|216.7|215.1|216.49|214.89|0
1632499210000|2021-09-24 16:00:10|216.69|215.09|216.49|214.89|216.69|215.09|216.49|214.89|0
1632499220000|2021-09-24 16:00:20|216.38|214.78|216.28|214.68|216.38|214.78|216.28|214.68|0
1632499230000|2021-09-24 16:00:30|216.07|214.47|216.07|214.47|216.07|214.47|216.07|214.47|0
1632499240000|2021-09-24 16:00:40|215.86|214.26|215.86|214.26|215.86|214.26|215.86|214.26|0
1632499260000|2021-09-24 16:01:00|215.45|213.85|215.24|213.64|215.45|213.85|215.24|213.64|0
1632499270000|2021-09-24 16:01:10|215.04|213.44|215.04|213.44|215.04|213.44|215.04|213.44|0
1632499280000|2021-09-24 16:01:20|215.24|213.64|215.45|213.85|215.45|213.85|215.04|213.44|0
1632499290000|2021-09-24 16:01:30|215.66|214.06|215.86|214.26|215.86|214.26|215.66|214.06|0
1632499300000|2021-09-24 16:01:40|215.66|214.06|215.66|214.06|215.66|214.06|215.66|214.06|0
1632499310000|2021-09-24 16:01:50|215.24|213.64|215.45|213.85|215.45|213.85|215.24|213.64|0
1632499320000|2021-09-24 16:02:00|215.66|214.06|215.66|214.06|215.66|214.06|215.66|214.06|0
1632499340000|2021-09-24 16:02:20|215.45|213.85|215.24|213.64|215.45|213.85|215.24|213.64|0
1632499350000|2021-09-24 16:02:30|215.45|213.85|215.03|213.43|215.45|213.85|215.03|213.43|0
1632499360000|2021-09-24 16:02:40|214.83|213.23|214.83|213.23|214.83|213.23|214.83|213.23|0
1632499380000|2021-09-24 16:03:00|215.03|213.43|214.83|213.23|215.03|213.43|214.83|213.23|0
1632499390000|2021-09-24 16:03:10|215.03|213.43|214.83|213.23|215.03|213.43|214.83|213.23|0
1632499400000|2021-09-24 16:03:20|215.03|213.43|215.03|213.43|215.03|213.43|215.03|213.43|0
1632499410000|2021-09-24 16:03:30|214.62|213.02|214.62|213.02|214.83|213.23|214.62|213.02|0
1632499420000|2021-09-24 16:03:40|214.41|212.81|214.62|213.02|214.62|213.02|214.41|212.81|0
1632499430000|2021-09-24 16:03:50|214.41|212.81|214.62|213.02|214.62|213.02|214.41|212.81|0
1632499440000|2021-09-24 16:04:00|215.03|213.43|215.03|213.43|215.03|213.43|214.83|213.23|0
1632499450000|2021-09-24 16:04:10|215.24|213.64|215.24|213.64|215.24|213.64|215.03|213.43|0
1632499460000|2021-09-24 16:04:20|215.03|213.43|215.03|213.43|215.03|213.43|215.03|213.43|0
1632499470000|2021-09-24 16:04:30|215.24|213.64|215.03|213.43|215.24|213.64|215.03|213.43|0
1632499480000|2021-09-24 16:04:40|215.24|213.64|215.24|213.64|215.24|213.64|215.24|213.64|0
1632499490000|2021-09-24 16:04:50|215.45|213.85|215.45|213.85|215.45|213.85|215.45|213.85|0
1632499500000|2021-09-24 16:05:00|215.65|214.05|215.65|214.05|215.65|214.05|215.55|213.95|0
1632499510000|2021-09-24 16:05:10|215.45|213.85|214.97|213.37|215.45|213.85|214.97|213.37|0
1632499520000|2021-09-24 16:05:20|215.38|213.78|215.39|213.79|215.39|213.79|215.18|213.58|0
1632499530000|2021-09-24 16:05:30|215.59|213.99|216.22|214.62|216.22|214.62|215.59|213.99|0
1632499540000|2021-09-24 16:05:40|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632499550000|2021-09-24 16:05:50|216.22|214.62|216.22|214.62|216.22|214.62|216.01|214.41|0
1632499560000|2021-09-24 16:06:00|216.01|214.41|216.43|214.83|216.43|214.83|216.01|214.41|0
1632499570000|2021-09-24 16:06:10|216.22|214.62|216.22|214.62|216.22|214.62|216.22|214.62|0
1632499580000|2021-09-24 16:06:20|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632499590000|2021-09-24 16:06:30|215.8|214.2|216.01|214.41|216.01|214.41|215.8|214.2|0
1632499600000|2021-09-24 16:06:40|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632499610000|2021-09-24 16:06:50|215.59|213.99|215.59|213.99|215.59|213.99|215.59|213.99|0
1632499620000|2021-09-24 16:07:00|215.39|213.79|215.39|213.79|215.59|213.99|215.39|213.79|0
1632499630000|2021-09-24 16:07:10|215.18|213.58|215.18|213.58|215.18|213.58|215.18|213.58|0
1632499640000|2021-09-24 16:07:20|215.28|213.68|214.97|213.37|215.28|213.68|214.97|213.37|0
1632499650000|2021-09-24 16:07:30|214.76|213.16|214.76|213.16|214.76|213.16|214.76|213.16|0
1632499660000|2021-09-24 16:07:40|214.97|213.37|214.97|213.37|214.97|213.37|214.97|213.37|0
1632499670000|2021-09-24 16:07:50|215.18|213.58|214.97|213.37|215.18|213.58|214.97|213.37|0
1632499680000|2021-09-24 16:08:00|215.18|213.58|214.76|213.16|215.18|213.58|214.76|213.16|0
1632499690000|2021-09-24 16:08:10|215.18|213.58|215.18|213.58|215.18|213.58|215.18|213.58|0
1632499700000|2021-09-24 16:08:20|215.38|213.78|215.38|213.78|215.38|213.78|215.18|213.58|0
1632499710000|2021-09-24 16:08:30|215.18|213.58|215.59|213.99|215.59|213.99|215.18|213.58|0
1632499730000|2021-09-24 16:08:50|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632499740000|2021-09-24 16:09:00|216.01|214.41|215.8|214.2|216.01|214.41|215.8|214.2|0
1632499760000|2021-09-24 16:09:20|215.59|213.99|215.59|213.99|215.8|214.2|215.59|213.99|0
1632499770000|2021-09-24 16:09:30|215.8|214.2|215.59|213.99|215.8|214.2|215.59|213.99|0
1632499780000|2021-09-24 16:09:40|215.8|214.2|215.8|214.2|216.01|214.41|215.8|214.2|0
1632499790000|2021-09-24 16:09:50|216.01|214.41|216.01|214.41|216.21|214.61|216.01|214.41|0
1632499800000|2021-09-24 16:10:00|216.21|214.61|216.21|214.61|216.42|214.82|216.21|214.61|0
1632499810000|2021-09-24 16:10:10|216.01|214.41|216.21|214.61|216.21|214.61|216.01|214.41|0
1632499820000|2021-09-24 16:10:20|216.01|214.41|215.8|214.2|216.01|214.41|215.8|214.2|0
1632499830000|2021-09-24 16:10:30|216.01|214.41|216.11|214.51|216.11|214.51|215.8|214.2|0
1632499840000|2021-09-24 16:10:40|216.01|214.41|216.21|214.61|216.21|214.61|216.01|214.41|0
1632499850000|2021-09-24 16:10:50|216.42|214.82|216.42|214.82|216.42|214.82|216.42|214.82|0
1632499860000|2021-09-24 16:11:00|216.63|215.03|216.63|215.03|216.63|215.03|216.63|215.03|0
1632499870000|2021-09-24 16:11:10|216.42|214.82|216.42|214.82|216.63|215.03|216.42|214.82|0
1632499880000|2021-09-24 16:11:20|216.21|214.61|216.01|214.41|216.21|214.61|216.01|214.41|0
1632499900000|2021-09-24 16:11:40|215.9|214.3|215.8|214.2|215.9|214.3|215.59|213.99|0
1632499910000|2021-09-24 16:11:50|215.59|213.99|215.8|214.2|215.8|214.2|215.59|213.99|0
1632499920000|2021-09-24 16:12:00|215.59|213.99|216|214.4|216|214.4|215.59|213.99|0
1632499940000|2021-09-24 16:12:20|216.21|214.61|216.42|214.82|216.42|214.82|216.21|214.61|0
1632499950000|2021-09-24 16:12:30|216.21|214.61|216.21|214.61|216.21|214.61|216.21|214.61|0
1632499970000|2021-09-24 16:12:50|216.42|214.82|216.42|214.82|216.42|214.82|216.42|214.82|0
1632499980000|2021-09-24 16:13:00|216.63|215.03|216.84|215.24|216.84|215.24|216.63|215.03|0
1632499990000|2021-09-24 16:13:10|217.04|215.44|217.04|215.44|217.25|215.65|217.04|215.44|0
1632500000000|2021-09-24 16:13:20|217.25|215.65|217.25|215.65|217.25|215.65|217.04|215.44|0
1632500010000|2021-09-24 16:13:30|217.46|215.86|217.67|216.07|217.67|216.07|217.46|215.86|0
1632500020000|2021-09-24 16:13:40|217.46|215.86|217.46|215.86|217.46|215.86|217.46|215.86|0
1632500030000|2021-09-24 16:13:50|217.25|215.65|217.25|215.65|217.25|215.65|217.25|215.65|0
1632500040000|2021-09-24 16:14:00|217.46|215.86|217.88|216.28|217.88|216.28|217.46|215.86|0
1632500050000|2021-09-24 16:14:10|217.67|216.07|217.88|216.28|217.88|216.28|217.67|216.07|0
1632500060000|2021-09-24 16:14:20|218.09|216.49|218.09|216.49|218.09|216.49|217.88|216.28|0
1632500070000|2021-09-24 16:14:30|217.88|216.28|217.67|216.07|217.88|216.28|217.67|216.07|0
1632500080000|2021-09-24 16:14:40|217.88|216.28|217.25|215.65|217.88|216.28|217.25|215.65|0
1632500100000|2021-09-24 16:15:00|217.04|215.44|217.04|215.44|217.25|215.65|217.04|215.44|0
1632500110000|2021-09-24 16:15:10|217.25|215.65|217.25|215.65|217.25|215.65|217.25|215.65|0
1632500120000|2021-09-24 16:15:20|217.46|215.86|217.46|215.86|217.67|216.07|217.46|215.86|0
1632500130000|2021-09-24 16:15:30|217.67|216.07|217.04|215.44|217.67|216.07|217.04|215.44|0
1632500140000|2021-09-24 16:15:40|216.63|215.03|216.63|215.03|216.63|215.03|216.42|214.82|0
1632500150000|2021-09-24 16:15:50|216.83|215.23|217.25|215.65|217.25|215.65|216.83|215.23|0
1632500160000|2021-09-24 16:16:00|217.46|215.86|217.46|215.86|217.46|215.86|217.25|215.65|0
1632500170000|2021-09-24 16:16:10|217.67|216.07|217.67|216.07|217.67|216.07|217.67|216.07|0
1632500180000|2021-09-24 16:16:20|217.88|216.28|218.08|216.48|218.08|216.48|217.88|216.28|0
1632500190000|2021-09-24 16:16:30|217.88|216.28|217.67|216.07|217.88|216.28|217.67|216.07|0
1632500200000|2021-09-24 16:16:40|217.46|215.86|217.88|216.28|217.88|216.28|217.46|215.86|0
1632500210000|2021-09-24 16:16:50|217.67|216.07|217.67|216.07|217.67|216.07|217.67|216.07|0
1632500230000|2021-09-24 16:17:10|217.46|215.86|217.67|216.07|217.67|216.07|217.46|215.86|0
1632500240000|2021-09-24 16:17:20|217.46|215.86|217.67|216.07|217.67|216.07|217.46|215.86|0
1632500250000|2021-09-24 16:17:30|217.46|215.86|217.67|216.07|217.67|216.07|217.46|215.86|0
1632500260000|2021-09-24 16:17:40|217.87|216.27|218.08|216.48|218.08|216.48|217.87|216.27|0
1632500270000|2021-09-24 16:17:50|217.87|216.27|218.08|216.48|218.08|216.48|217.87|216.27|0
1632500280000|2021-09-24 16:18:00|218.29|216.69|218.29|216.69|218.29|216.69|218.29|216.69|0
1632500290000|2021-09-24 16:18:10|218.5|216.9|218.29|216.69|218.5|216.9|218.29|216.69|0
1632500310000|2021-09-24 16:18:30|218.5|216.9|218.29|216.69|218.5|216.9|218.29|216.69|0
1632500340000|2021-09-24 16:19:00|218.5|216.9|218.71|217.11|218.71|217.11|218.5|216.9|0
1632500350000|2021-09-24 16:19:10|218.92|217.32|218.92|217.32|218.92|217.32|218.92|217.32|0
1632500360000|2021-09-24 16:19:20|218.71|217.11|218.5|216.9|218.71|217.11|218.5|216.9|0
1632500370000|2021-09-24 16:19:30|218.29|216.69|218.5|216.9|218.5|216.9|218.29|216.69|0
1632500390000|2021-09-24 16:19:50|218.92|217.32|218.92|217.32|218.92|217.32|218.71|217.11|0
1632500400000|2021-09-24 16:20:00|218.71|217.11|218.71|217.11|218.92|217.32|218.71|217.11|0
1632500410000|2021-09-24 16:20:10|218.92|217.32|218.92|217.32|219.13|217.53|218.92|217.32|0
1632500430000|2021-09-24 16:20:30|219.13|217.53|219.33|217.73|219.33|217.73|219.13|217.53|0
1632500440000|2021-09-24 16:20:40|219.13|217.53|219.13|217.53|219.33|217.73|219.13|217.53|0
1632500450000|2021-09-24 16:20:50|219.23|217.63|219.13|217.53|219.33|217.73|219.13|217.53|0
1632500460000|2021-09-24 16:21:00|218.92|217.32|218.71|217.11|218.92|217.32|218.71|217.11|0
1632500470000|2021-09-24 16:21:10|218.5|216.9|218.29|216.69|218.5|216.9|218.29|216.69|0
1632500480000|2021-09-24 16:21:20|218.08|216.48|218.08|216.48|218.29|216.69|218.08|216.48|0
1632500490000|2021-09-24 16:21:30|218.29|216.69|217.87|216.27|218.29|216.69|217.87|216.27|0
1632500510000|2021-09-24 16:21:50|217.97|216.37|217.87|216.27|217.97|216.37|217.87|216.27|0
1632500520000|2021-09-24 16:22:00|217.66|216.06|217.66|216.06|217.66|216.06|217.66|216.06|0
1632500530000|2021-09-24 16:22:10|217.87|216.27|217.66|216.06|217.87|216.27|217.66|216.06|0
1632500540000|2021-09-24 16:22:20|217.87|216.27|217.66|216.06|217.87|216.27|217.66|216.06|0
1632500550000|2021-09-24 16:22:30|217.87|216.27|218.29|216.69|218.29|216.69|217.87|216.27|0
1632500560000|2021-09-24 16:22:40|218.08|216.48|217.87|216.27|218.08|216.48|217.87|216.27|0
1632500570000|2021-09-24 16:22:50|218.08|216.48|218.29|216.69|218.29|216.69|218.08|216.48|0
1632500580000|2021-09-24 16:23:00|218.08|216.48|218.08|216.48|218.08|216.48|218.08|216.48|0
1632500590000|2021-09-24 16:23:10|217.87|216.27|218.29|216.69|218.29|216.69|217.87|216.27|0
1632500610000|2021-09-24 16:23:30|218.08|216.48|218.08|216.48|218.08|216.48|218.08|216.48|0
1632500620000|2021-09-24 16:23:40|218.29|216.69|218.29|216.69|218.5|216.9|218.29|216.69|0
1632500630000|2021-09-24 16:23:50|218.08|216.48|218.08|216.48|218.08|216.48|218.08|216.48|0
1632500640000|2021-09-24 16:24:00|218.29|216.69|218.29|216.69|218.29|216.69|218.08|216.48|0
1632500650000|2021-09-24 16:24:10|218.5|216.9|218.29|216.69|218.7|217.1|218.29|216.69|0
1632500660000|2021-09-24 16:24:20|218.08|216.48|218.29|216.69|218.29|216.69|218.08|216.48|0
1632500670000|2021-09-24 16:24:30|218.08|216.48|218.49|216.89|218.49|216.89|218.08|216.48|0
1632500680000|2021-09-24 16:24:40|218.29|216.69|218.49|216.89|218.49|216.89|218.29|216.69|0
1632500690000|2021-09-24 16:24:50|218.7|217.1|218.7|217.1|218.7|217.1|218.7|217.1|0
1632500700000|2021-09-24 16:25:00|218.91|217.31|218.7|217.1|218.91|217.31|218.7|217.1|0
1632500710000|2021-09-24 16:25:10|218.91|217.31|218.91|217.31|218.91|217.31|218.91|217.31|0
1632500720000|2021-09-24 16:25:20|219.12|217.52|219.12|217.52|219.33|217.73|219.12|217.52|0
1632500730000|2021-09-24 16:25:30|219.33|217.73|219.33|217.73|219.33|217.73|219.33|217.73|0
1632500740000|2021-09-24 16:25:40|219.12|217.52|219.12|217.52|219.33|217.73|219.12|217.52|0
1632500750000|2021-09-24 16:25:50|218.91|217.31|218.91|217.31|218.91|217.31|218.91|217.31|0
1632500760000|2021-09-24 16:26:00|219.12|217.52|219.33|217.73|219.33|217.73|219.12|217.52|0
1632500770000|2021-09-24 16:26:10|219.22|217.62|219.22|217.62|219.22|217.62|219.22|217.62|0
1632500780000|2021-09-24 16:26:20|218.91|217.31|219.12|217.52|219.12|217.52|218.7|217.1|0
1632500790000|2021-09-24 16:26:30|218.91|217.31|218.91|217.31|219.12|217.52|218.91|217.31|0
1632500800000|2021-09-24 16:26:40|218.49|216.89|218.28|216.68|218.49|216.89|218.28|216.68|0
1632500810000|2021-09-24 16:26:50|218.49|216.89|218.28|216.68|218.49|216.89|218.28|216.68|0
1632500820000|2021-09-24 16:27:00|218.49|216.89|218.49|216.89|218.49|216.89|218.49|216.89|0
1632500830000|2021-09-24 16:27:10|218.38|216.78|218.28|216.68|218.38|216.78|218.28|216.68|0
1632500850000|2021-09-24 16:27:30|218.07|216.47|217.87|216.27|218.28|216.68|217.87|216.27|0
1632500860000|2021-09-24 16:27:40|217.97|216.37|217.87|216.27|218.07|216.47|217.87|216.27|0
1632500870000|2021-09-24 16:27:50|217.66|216.06|217.45|215.85|217.66|216.06|217.45|215.85|0
1632500880000|2021-09-24 16:28:00|217.66|216.06|218.07|216.47|218.07|216.47|217.66|216.06|0
1632500890000|2021-09-24 16:28:10|218.28|216.68|218.28|216.68|218.28|216.68|218.28|216.68|0
1632500900000|2021-09-24 16:28:20|218.07|216.47|218.28|216.68|218.28|216.68|218.07|216.47|0
1632500910000|2021-09-24 16:28:30|218.07|216.47|218.07|216.47|218.07|216.47|218.07|216.47|0
1632500920000|2021-09-24 16:28:40|217.86|216.26|217.86|216.26|217.86|216.26|217.86|216.26|0
1632500930000|2021-09-24 16:28:50|217.97|216.37|217.66|216.06|217.97|216.37|217.66|216.06|0
1632500940000|2021-09-24 16:29:00|217.45|215.85|217.66|216.06|217.66|216.06|217.45|215.85|0
1632500950000|2021-09-24 16:29:10|217.45|215.85|217.66|216.06|217.66|216.06|217.45|215.85|0
1632500970000|2021-09-24 16:29:30|218.07|216.47|218.07|216.47|218.07|216.47|217.86|216.26|0
1632500980000|2021-09-24 16:29:40|217.86|216.26|217.66|216.06|217.86|216.26|217.66|216.06|0
1632500990000|2021-09-24 16:29:50|217.45|215.85|217.45|215.85|217.45|215.85|217.45|215.85|0
1632501000000|2021-09-24 16:30:00|217.66|216.06|218.07|216.47|218.07|216.47|217.66|216.06|0
1632501020000|2021-09-24 16:30:20|218.28|216.68|218.49|216.89|218.49|216.89|218.28|216.68|0
1632501030000|2021-09-24 16:30:30|218.28|216.68|218.28|216.68|218.28|216.68|218.28|216.68|0
1632501040000|2021-09-24 16:30:40|218.49|216.89|218.49|216.89|218.49|216.89|218.49|216.89|0
1632501050000|2021-09-24 16:30:50|218.28|216.68|218.49|216.89|218.49|216.89|218.28|216.68|0
1632501060000|2021-09-24 16:31:00|218.28|216.68|218.49|216.89|218.49|216.89|218.28|216.68|0
1632501070000|2021-09-24 16:31:10|218.7|217.1|218.7|217.1|218.7|217.1|218.7|217.1|0
1632501080000|2021-09-24 16:31:20|218.49|216.89|218.49|216.89|218.49|216.89|218.49|216.89|0
1632501090000|2021-09-24 16:31:30|218.28|216.68|218.28|216.68|218.28|216.68|218.28|216.68|0
1632501100000|2021-09-24 16:31:40|218.07|216.47|217.86|216.26|218.07|216.47|217.86|216.26|0
1632501120000|2021-09-24 16:32:00|218.07|216.47|218.28|216.68|218.28|216.68|218.07|216.47|0
1632501130000|2021-09-24 16:32:10|218.07|216.47|218.07|216.47|218.07|216.47|218.07|216.47|0
1632501140000|2021-09-24 16:32:20|218.28|216.68|218.28|216.68|218.28|216.68|218.28|216.68|0
1632501150000|2021-09-24 16:32:30|218.49|216.89|218.07|216.47|218.49|216.89|218.07|216.47|0
1632501160000|2021-09-24 16:32:40|217.86|216.26|217.65|216.05|217.86|216.26|217.65|216.05|0
1632501170000|2021-09-24 16:32:50|217.44|215.84|217.65|216.05|217.65|216.05|217.44|215.84|0
1632501180000|2021-09-24 16:33:00|217.86|216.26|217.54|215.94|217.86|216.26|217.44|215.84|0
1632501190000|2021-09-24 16:33:10|217.65|216.05|217.65|216.05|217.65|216.05|217.44|215.84|0
1632501200000|2021-09-24 16:33:20|217.44|215.84|217.24|215.64|217.44|215.84|217.24|215.64|0
1632501210000|2021-09-24 16:33:30|217.03|215.43|217.23|215.63|217.24|215.64|217.03|215.43|0
1632501230000|2021-09-24 16:33:50|217.03|215.43|217.03|215.43|217.03|215.43|217.03|215.43|0
1632501240000|2021-09-24 16:34:00|216.82|215.22|217.23|215.63|217.23|215.63|216.82|215.22|0
1632501260000|2021-09-24 16:34:20|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632501270000|2021-09-24 16:34:30|217.03|215.43|216.82|215.22|217.03|215.43|216.82|215.22|0
1632501280000|2021-09-24 16:34:40|216.61|215.01|216.61|215.01|216.82|215.22|216.61|215.01|0
1632501290000|2021-09-24 16:34:50|216.4|214.8|216.61|215.01|216.61|215.01|216.4|214.8|0
1632501300000|2021-09-24 16:35:00|216.82|215.22|216.61|215.01|216.82|215.22|216.61|215.01|0
1632501310000|2021-09-24 16:35:10|216.82|215.22|216.61|215.01|216.82|215.22|216.61|215.01|0
1632501320000|2021-09-24 16:35:20|216.82|215.22|217.23|215.63|217.23|215.63|216.82|215.22|0
1632501330000|2021-09-24 16:35:30|217.44|215.84|217.23|215.63|217.44|215.84|217.23|215.63|0
1632501340000|2021-09-24 16:35:40|217.02|215.42|217.23|215.63|217.23|215.63|217.02|215.42|0
1632501350000|2021-09-24 16:35:50|217.33|215.73|217.23|215.63|217.33|215.73|217.23|215.63|0
1632501360000|2021-09-24 16:36:00|217.02|215.42|217.23|215.63|217.23|215.63|217.02|215.42|0
1632501370000|2021-09-24 16:36:10|216.82|215.22|217.02|215.42|217.23|215.63|216.82|215.22|0
1632501380000|2021-09-24 16:36:20|217.23|215.63|217.23|215.63|217.23|215.63|217.23|215.63|0
1632501390000|2021-09-24 16:36:30|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632501400000|2021-09-24 16:36:40|217.65|216.05|217.65|216.05|217.65|216.05|217.65|216.05|0
1632501410000|2021-09-24 16:36:50|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632501420000|2021-09-24 16:37:00|217.65|216.05|217.65|216.05|217.65|216.05|217.65|216.05|0
1632501430000|2021-09-24 16:37:10|217.44|215.84|217.65|216.05|217.65|216.05|217.44|215.84|0
1632501440000|2021-09-24 16:37:20|217.44|215.84|217.86|216.26|217.86|216.26|217.44|215.84|0
1632501450000|2021-09-24 16:37:30|218.07|216.47|218.07|216.47|218.07|216.47|217.86|216.26|0
1632501470000|2021-09-24 16:37:50|217.86|216.26|217.86|216.26|218.07|216.47|217.86|216.26|0
1632501490000|2021-09-24 16:38:10|218.07|216.47|217.44|215.84|218.07|216.47|217.44|215.84|0
1632501500000|2021-09-24 16:38:20|217.65|216.05|217.65|216.05|217.65|216.05|217.65|216.05|0
1632501510000|2021-09-24 16:38:30|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632501520000|2021-09-24 16:38:40|217.23|215.63|217.65|216.05|217.65|216.05|217.23|215.63|0
1632501530000|2021-09-24 16:38:50|217.44|215.84|217.44|215.84|217.44|215.84|217.44|215.84|0
1632501540000|2021-09-24 16:39:00|217.65|216.05|217.44|215.84|217.65|216.05|217.44|215.84|0
1632501550000|2021-09-24 16:39:10|217.65|216.05|217.65|216.05|217.65|216.05|217.65|216.05|0
1632501560000|2021-09-24 16:39:20|217.44|215.84|217.44|215.84|217.44|215.84|217.02|215.42|0
1632501570000|2021-09-24 16:39:30|217.65|216.05|217.65|216.05|217.65|216.05|217.65|216.05|0
1632501580000|2021-09-24 16:39:40|217.44|215.84|217.86|216.26|217.86|216.26|217.44|215.84|0
1632501590000|2021-09-24 16:39:50|218.06|216.46|218.16|216.56|218.16|216.56|218.06|216.46|0
1632501600000|2021-09-24 16:40:00|218.06|216.46|218.06|216.46|218.06|216.46|218.06|216.46|0
1632501610000|2021-09-24 16:40:10|218.27|216.67|218.27|216.67|218.27|216.67|218.27|216.67|0
1632501620000|2021-09-24 16:40:20|218.48|216.88|218.48|216.88|218.48|216.88|218.48|216.88|0
1632501630000|2021-09-24 16:40:30|218.9|217.3|218.69|217.09|218.9|217.3|218.69|217.09|0
1632501640000|2021-09-24 16:40:40|218.9|217.3|218.9|217.3|218.9|217.3|218.9|217.3|0
1632501650000|2021-09-24 16:40:50|219.11|217.51|219.32|217.72|219.32|217.72|219.11|217.51|0
1632501660000|2021-09-24 16:41:00|219.11|217.51|219.32|217.72|219.32|217.72|219.11|217.51|0
1632501670000|2021-09-24 16:41:10|219.53|217.93|219.53|217.93|219.53|217.93|219.53|217.93|0
1632501690000|2021-09-24 16:41:30|219.73|218.13|219.73|218.13|219.73|218.13|219.73|218.13|0
1632501700000|2021-09-24 16:41:40|219.53|217.93|219.73|218.13|219.73|218.13|219.53|217.93|0
1632501710000|2021-09-24 16:41:50|219.53|217.93|219.73|218.13|219.73|218.13|219.53|217.93|0
1632501720000|2021-09-24 16:42:00|219.52|217.92|219.52|217.92|219.52|217.92|219.52|217.92|0
1632501730000|2021-09-24 16:42:10|219.32|217.72|219.32|217.72|219.32|217.72|219.32|217.72|0
1632501740000|2021-09-24 16:42:20|219.11|217.51|218.9|217.3|219.11|217.51|218.9|217.3|0
1632501750000|2021-09-24 16:42:30|218.69|217.09|218.48|216.88|218.69|217.09|218.48|216.88|0
1632501760000|2021-09-24 16:42:40|218.69|217.09|218.9|217.3|218.9|217.3|218.69|217.09|0
1632501770000|2021-09-24 16:42:50|218.69|217.09|218.9|217.3|218.9|217.3|218.69|217.09|0
1632501780000|2021-09-24 16:43:00|218.69|217.09|218.69|217.09|218.69|217.09|218.69|217.09|0
1632501790000|2021-09-24 16:43:10|218.48|216.88|218.27|216.67|218.48|216.88|218.27|216.67|0
1632501800000|2021-09-24 16:43:20|218.06|216.46|218.27|216.67|218.27|216.67|218.06|216.46|0
1632501810000|2021-09-24 16:43:30|218.48|216.88|218.27|216.67|218.48|216.88|218.27|216.67|0
1632501820000|2021-09-24 16:43:40|218.48|216.88|218.48|216.88|218.48|216.88|218.48|216.88|0
1632501830000|2021-09-24 16:43:50|218.69|217.09|218.9|217.3|218.9|217.3|218.48|216.88|0
1632501840000|2021-09-24 16:44:00|219.1|217.5|219.1|217.5|219.1|217.5|219.1|217.5|0
1632501850000|2021-09-24 16:44:10|219.31|217.71|219.31|217.71|219.31|217.71|219.1|217.5|0
1632501860000|2021-09-24 16:44:20|218.9|217.3|218.9|217.3|218.9|217.3|218.69|217.09|0
1632501870000|2021-09-24 16:44:30|219.1|217.5|219.31|217.71|219.31|217.71|219.1|217.5|0
1632501880000|2021-09-24 16:44:40|219.52|217.92|219.52|217.92|219.52|217.92|219.52|217.92|0
1632501900000|2021-09-24 16:45:00|219.31|217.71|219.31|217.71|219.52|217.92|219.31|217.71|0
1632501910000|2021-09-24 16:45:10|219.52|217.92|219.52|217.92|219.52|217.92|219.52|217.92|0
1632501920000|2021-09-24 16:45:20|219.31|217.71|219.31|217.71|219.31|217.71|219.31|217.71|0
1632501940000|2021-09-24 16:45:40|219.1|217.5|219.1|217.5|219.1|217.5|219.1|217.5|0
1632501950000|2021-09-24 16:45:50|219.31|217.71|219.52|217.92|219.52|217.92|219.31|217.71|0
1632501960000|2021-09-24 16:46:00|219.31|217.71|219.31|217.71|219.31|217.71|219.1|217.5|0
1632501970000|2021-09-24 16:46:10|219.1|217.5|219.1|217.5|219.1|217.5|218.89|217.29|0
1632501980000|2021-09-24 16:46:20|219.31|217.71|219.1|217.5|219.31|217.71|219.1|217.5|0
1632502000000|2021-09-24 16:46:40|219.31|217.71|219.31|217.71|219.31|217.71|219.31|217.71|0
1632502020000|2021-09-24 16:47:00|219.1|217.5|218.89|217.29|219.1|217.5|218.89|217.29|0
1632502030000|2021-09-24 16:47:10|219.1|217.5|218.89|217.29|219.1|217.5|218.89|217.29|0
1632502040000|2021-09-24 16:47:20|218.68|217.08|218.68|217.08|218.68|217.08|218.68|217.08|0
1632502050000|2021-09-24 16:47:30|218.47|216.87|218.89|217.29|218.89|217.29|218.47|216.87|0
1632502060000|2021-09-24 16:47:40|219.1|217.5|218.68|217.08|219.1|217.5|218.68|217.08|0
1632502070000|2021-09-24 16:47:50|218.89|217.29|219.1|217.5|219.1|217.5|218.89|217.29|0
1632502080000|2021-09-24 16:48:00|219.31|217.71|219.31|217.71|219.31|217.71|219.31|217.71|0
1632502100000|2021-09-24 16:48:20|219.52|217.92|219.52|217.92|219.52|217.92|219.52|217.92|0
1632502110000|2021-09-24 16:48:30|219.31|217.71|219.31|217.71|219.31|217.71|219.31|217.71|0
1632502120000|2021-09-24 16:48:40|219.1|217.5|218.89|217.29|219.1|217.5|218.89|217.29|0
1632502130000|2021-09-24 16:48:50|219.1|217.5|219.1|217.5|219.1|217.5|218.89|217.29|0
1632502140000|2021-09-24 16:49:00|219.31|217.71|219.31|217.71|219.31|217.71|219.31|217.71|0
1632502150000|2021-09-24 16:49:10|219.52|217.92|219.52|217.92|219.52|217.92|219.52|217.92|0
1632502160000|2021-09-24 16:49:20|219.73|218.13|219.73|218.13|219.73|218.13|219.52|217.92|0
1632502180000|2021-09-24 16:49:40|219.94|218.34|219.94|218.34|219.94|218.34|219.94|218.34|0
1632502190000|2021-09-24 16:49:50|219.73|218.13|219.94|218.34|219.94|218.34|219.73|218.13|0
1632502200000|2021-09-24 16:50:00|219.73|218.13|219.73|218.13|219.94|218.34|219.73|218.13|0
1632502210000|2021-09-24 16:50:10|219.52|217.92|219.31|217.71|219.52|217.92|219.31|217.71|0
1632502220000|2021-09-24 16:50:20|219.1|217.5|218.99|217.39|219.1|217.5|218.99|217.39|0
1632502230000|2021-09-24 16:50:30|218.89|217.29|218.68|217.08|218.89|217.29|218.68|217.08|0
1632502240000|2021-09-24 16:50:40|218.47|216.87|218.47|216.87|218.68|217.08|218.47|216.87|0
1632502250000|2021-09-24 16:50:50|218.68|217.08|218.47|216.87|218.68|217.08|218.47|216.87|0
1632502260000|2021-09-24 16:51:00|218.68|217.08|218.89|217.29|218.89|217.29|218.68|217.08|0
1632502270000|2021-09-24 16:51:10|218.68|217.08|218.26|216.66|218.68|217.08|218.26|216.66|0
1632502280000|2021-09-24 16:51:20|218.05|216.45|218.05|216.45|218.05|216.45|218.05|216.45|0
1632502290000|2021-09-24 16:51:30|218.26|216.66|218.26|216.66|218.26|216.66|218.26|216.66|0
1632502300000|2021-09-24 16:51:40|218.47|216.87|218.47|216.87|218.47|216.87|218.47|216.87|0
1632502310000|2021-09-24 16:51:50|218.26|216.66|218.26|216.66|218.47|216.87|218.26|216.66|0
1632502320000|2021-09-24 16:52:00|218.68|217.08|218.68|217.08|218.68|217.08|218.47|216.87|0
1632502330000|2021-09-24 16:52:10|219.4|217.8|217.93|216.33|219.4|217.8|217.93|216.33|0
1632502340000|2021-09-24 16:52:20|217.72|216.12|217.51|215.91|217.72|216.12|217.51|215.91|0
1632502350000|2021-09-24 16:52:30|217.72|216.12|217.61|216.01|217.72|216.12|217.61|216.01|0
1632502360000|2021-09-24 16:52:40|217.72|216.12|217.51|215.91|217.72|216.12|217.51|215.91|0
1632502380000|2021-09-24 16:53:00|217.72|216.12|217.72|216.12|217.92|216.32|217.72|216.12|0
1632502390000|2021-09-24 16:53:10|217.51|215.91|217.51|215.91|217.72|216.12|217.51|215.91|0
1632502400000|2021-09-24 16:53:20|217.72|216.12|217.51|215.91|217.72|216.12|217.51|215.91|0
1632502410000|2021-09-24 16:53:30|217.72|216.12|217.71|216.11|217.72|216.12|217.71|216.11|0
1632502420000|2021-09-24 16:53:40|217.92|216.32|217.92|216.32|217.92|216.32|217.92|216.32|0
1632502430000|2021-09-24 16:53:50|218.13|216.53|218.13|216.53|218.13|216.53|218.13|216.53|0
1632502460000|2021-09-24 16:54:20|218.34|216.74|218.34|216.74|218.34|216.74|218.34|216.74|0
1632502470000|2021-09-24 16:54:30|218.23|216.63|217.92|216.32|218.23|216.63|217.92|216.32|0
1632502500000|2021-09-24 16:55:00|218.13|216.53|218.13|216.53|218.13|216.53|218.13|216.53|0
1632502520000|2021-09-24 16:55:20|217.92|216.32|218.13|216.53|218.13|216.53|217.92|216.32|0
1632502550000|2021-09-24 16:55:50|217.92|216.32|217.92|216.32|217.92|216.32|217.71|216.11|0
1632502560000|2021-09-24 16:56:00|218.13|216.53|217.71|216.11|218.13|216.53|217.71|216.11|0
1632502570000|2021-09-24 16:56:10|217.5|215.9|217.71|216.11|217.71|216.11|217.5|215.9|0
1632502600000|2021-09-24 16:56:40|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632502610000|2021-09-24 16:56:50|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1632502620000|2021-09-24 16:57:00|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632502650000|2021-09-24 16:57:30|217.29|215.69|217.29|215.69|217.29|215.69|217.08|215.48|0
1632502660000|2021-09-24 16:57:40|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1632502670000|2021-09-24 16:57:50|217.08|215.48|217.08|215.48|217.08|215.48|216.88|215.28|0
1632502690000|2021-09-24 16:58:10|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1632502710000|2021-09-24 16:58:30|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632502720000|2021-09-24 16:58:40|216.87|215.27|217.08|215.48|217.08|215.48|216.87|215.27|0
1632502730000|2021-09-24 16:58:50|216.87|215.27|216.87|215.27|216.87|215.27|216.87|215.27|0
1632502740000|2021-09-24 16:59:00|217.08|215.48|217.29|215.69|217.29|215.69|217.08|215.48|0
1632502750000|2021-09-24 16:59:10|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632502760000|2021-09-24 16:59:20|217.18|215.58|217.08|215.48|217.29|215.69|217.08|215.48|0
1632502770000|2021-09-24 16:59:30|217.29|215.69|217.08|215.48|217.29|215.69|217.08|215.48|0
1632502780000|2021-09-24 16:59:40|217.29|215.69|217.71|216.11|217.71|216.11|217.29|215.69|0
1632502790000|2021-09-24 16:59:50|217.92|216.32|217.71|216.11|217.92|216.32|217.71|216.11|0
1632502800000|2021-09-24 17:00:00|217.92|216.32|217.29|215.69|217.92|216.32|217.29|215.69|0
1632502810000|2021-09-24 17:00:10|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632502840000|2021-09-24 17:00:40|216.87|215.27|216.87|215.27|217.08|215.48|216.87|215.27|0
1632502850000|2021-09-24 17:00:50|217.08|215.48|216.97|215.37|217.08|215.48|216.97|215.37|0
1632502860000|2021-09-24 17:01:00|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632502870000|2021-09-24 17:01:10|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1632502880000|2021-09-24 17:01:20|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632502900000|2021-09-24 17:01:40|216.87|215.27|216.87|215.27|217.08|215.48|216.87|215.27|0
1632502910000|2021-09-24 17:01:50|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632502920000|2021-09-24 17:02:00|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632502940000|2021-09-24 17:02:20|217.08|215.48|217.29|215.69|217.29|215.69|217.08|215.48|0
1632502960000|2021-09-24 17:02:40|217.5|215.9|217.29|215.69|217.5|215.9|217.29|215.69|0
1632502980000|2021-09-24 17:03:00|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632502990000|2021-09-24 17:03:10|217.71|216.11|218.12|216.52|218.12|216.52|217.5|215.9|0
1632503000000|2021-09-24 17:03:20|218.33|216.73|218.54|216.94|218.54|216.94|218.33|216.73|0
1632503010000|2021-09-24 17:03:30|218.33|216.73|218.33|216.73|218.33|216.73|218.33|216.73|0
1632503020000|2021-09-24 17:03:40|218.12|216.52|218.33|216.73|218.33|216.73|218.12|216.52|0
1632503030000|2021-09-24 17:03:50|218.12|216.52|217.92|216.32|218.12|216.52|217.92|216.32|0
1632503040000|2021-09-24 17:04:00|217.81|216.21|217.71|216.11|217.92|216.32|217.71|216.11|0
1632503050000|2021-09-24 17:04:10|217.5|215.9|217.29|215.69|217.5|215.9|217.29|215.69|0
1632503060000|2021-09-24 17:04:20|217.18|215.58|217.08|215.48|217.18|215.58|217.08|215.48|0
1632503070000|2021-09-24 17:04:30|216.87|215.27|216.87|215.27|216.87|215.27|216.66|215.06|0
1632503080000|2021-09-24 17:04:40|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632503090000|2021-09-24 17:04:50|216.87|215.27|216.87|215.27|216.87|215.27|216.87|215.27|0
1632503100000|2021-09-24 17:05:00|216.66|215.06|216.66|215.06|216.66|215.06|216.45|214.85|0
1632503120000|2021-09-24 17:05:20|216.45|214.85|216.45|214.85|216.45|214.85|216.24|214.64|0
1632503130000|2021-09-24 17:05:30|216.24|214.64|216.87|215.27|216.87|215.27|216.24|214.64|0
1632503140000|2021-09-24 17:05:40|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503150000|2021-09-24 17:05:50|216.66|215.06|216.87|215.27|216.87|215.27|216.66|215.06|0
1632503160000|2021-09-24 17:06:00|216.66|215.06|216.87|215.27|216.87|215.27|216.66|215.06|0
1632503170000|2021-09-24 17:06:10|216.66|215.06|217.08|215.48|217.08|215.48|216.66|215.06|0
1632503180000|2021-09-24 17:06:20|216.87|215.27|217.29|215.69|217.29|215.69|216.87|215.27|0
1632503190000|2021-09-24 17:06:30|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632503200000|2021-09-24 17:06:40|217.29|215.69|217.29|215.69|217.29|215.69|217.08|215.48|0
1632503210000|2021-09-24 17:06:50|217.49|215.89|217.7|216.1|217.7|216.1|217.49|215.89|0
1632503220000|2021-09-24 17:07:00|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1632503230000|2021-09-24 17:07:10|217.28|215.68|217.49|215.89|217.49|215.89|217.28|215.68|0
1632503240000|2021-09-24 17:07:20|217.28|215.68|217.28|215.68|217.28|215.68|217.28|215.68|0
1632503250000|2021-09-24 17:07:30|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632503260000|2021-09-24 17:07:40|217.7|216.1|217.28|215.68|217.7|216.1|217.28|215.68|0
1632503270000|2021-09-24 17:07:50|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632503280000|2021-09-24 17:08:00|217.08|215.48|217.49|215.89|217.49|215.89|217.08|215.48|0
1632503290000|2021-09-24 17:08:10|217.28|215.68|217.08|215.48|217.28|215.68|217.08|215.48|0
1632503300000|2021-09-24 17:08:20|217.07|215.47|216.87|215.27|217.07|215.47|216.87|215.27|0
1632503310000|2021-09-24 17:08:30|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503330000|2021-09-24 17:08:50|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503350000|2021-09-24 17:09:10|216.87|215.27|216.66|215.06|216.87|215.27|216.66|215.06|0
1632503360000|2021-09-24 17:09:20|216.87|215.27|216.87|215.27|216.87|215.27|216.87|215.27|0
1632503370000|2021-09-24 17:09:30|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503390000|2021-09-24 17:09:50|216.24|214.64|216.24|214.64|216.24|214.64|216.24|214.64|0
1632503400000|2021-09-24 17:10:00|216.45|214.85|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503410000|2021-09-24 17:10:10|216.66|215.06|216.45|214.85|216.66|215.06|216.45|214.85|0
1632503420000|2021-09-24 17:10:20|216.03|214.43|216.03|214.43|216.24|214.64|216.03|214.43|0
1632503430000|2021-09-24 17:10:30|215.82|214.22|215.82|214.22|215.82|214.22|215.61|214.01|0
1632503440000|2021-09-24 17:10:40|215.61|214.01|215.61|214.01|215.61|214.01|215.61|214.01|0
1632503460000|2021-09-24 17:11:00|215.82|214.22|215.82|214.22|215.82|214.22|215.82|214.22|0
1632503470000|2021-09-24 17:11:10|216.03|214.43|215.82|214.22|216.03|214.43|215.82|214.22|0
1632503480000|2021-09-24 17:11:20|216.45|214.85|216.65|215.05|216.65|215.05|216.24|214.64|0
1632503490000|2021-09-24 17:11:30|216.86|215.26|216.86|215.26|216.86|215.26|216.86|215.26|0
1632503510000|2021-09-24 17:11:50|217.07|215.47|217.07|215.47|217.28|215.68|217.07|215.47|0
1632503520000|2021-09-24 17:12:00|217.28|215.68|217.28|215.68|217.49|215.89|217.28|215.68|0
1632503540000|2021-09-24 17:12:20|217.07|215.47|217.28|215.68|217.28|215.68|217.07|215.47|0
1632503550000|2021-09-24 17:12:30|217.07|215.47|217.49|215.89|217.7|216.1|217.07|215.47|0
1632503560000|2021-09-24 17:12:40|217.7|216.1|217.7|216.1|217.7|216.1|217.7|216.1|0
1632503580000|2021-09-24 17:13:00|217.91|216.31|217.91|216.31|217.91|216.31|217.91|216.31|0
1632503590000|2021-09-24 17:13:10|218.12|216.52|218.12|216.52|218.12|216.52|218.12|216.52|0
1632503600000|2021-09-24 17:13:20|218.33|216.73|218.53|216.93|218.53|216.93|218.33|216.73|0
1632503610000|2021-09-24 17:13:30|218.33|216.73|218.33|216.73|218.33|216.73|218.33|216.73|0
1632503630000|2021-09-24 17:13:50|218.12|216.52|218.33|216.73|218.33|216.73|218.12|216.52|0
1632503640000|2021-09-24 17:14:00|218.32|216.72|218.53|216.93|218.53|216.93|218.32|216.72|0
1632503650000|2021-09-24 17:14:10|218.32|216.72|217.91|216.31|218.32|216.72|217.91|216.31|0
1632503660000|2021-09-24 17:14:20|218.12|216.52|217.91|216.31|218.12|216.52|217.91|216.31|0
1632503670000|2021-09-24 17:14:30|218.12|216.52|217.91|216.31|218.12|216.52|217.91|216.31|0
1632503690000|2021-09-24 17:14:50|218.11|216.51|217.91|216.31|218.11|216.51|217.91|216.31|0
1632503700000|2021-09-24 17:15:00|218.11|216.51|218.11|216.51|218.11|216.51|218.11|216.51|0
1632503710000|2021-09-24 17:15:10|217.91|216.31|217.28|215.68|217.91|216.31|217.28|215.68|0
1632503720000|2021-09-24 17:15:20|217.07|215.47|217.28|215.68|217.28|215.68|216.86|215.26|0
1632503730000|2021-09-24 17:15:30|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632503740000|2021-09-24 17:15:40|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632503750000|2021-09-24 17:15:50|217.49|215.89|217.49|215.89|217.49|215.89|217.28|215.68|0
1632503760000|2021-09-24 17:16:00|217.28|215.68|217.28|215.68|217.28|215.68|217.28|215.68|0
1632503770000|2021-09-24 17:16:10|217.07|215.47|217.07|215.47|217.07|215.47|217.07|215.47|0
1632503780000|2021-09-24 17:16:20|217.28|215.68|217.07|215.47|217.28|215.68|217.07|215.47|0
1632503800000|2021-09-24 17:16:40|216.65|215.05|216.65|215.05|216.86|215.26|216.65|215.05|0
1632503820000|2021-09-24 17:17:00|216.44|214.84|216.65|215.05|216.65|215.05|216.44|214.84|0
1632503830000|2021-09-24 17:17:10|216.86|215.26|216.86|215.26|216.86|215.26|216.86|215.26|0
1632503840000|2021-09-24 17:17:20|216.65|215.05|216.86|215.26|216.86|215.26|216.65|215.05|0
1632503850000|2021-09-24 17:17:30|216.65|215.05|216.44|214.84|216.65|215.05|216.44|214.84|0
1632503860000|2021-09-24 17:17:40|216.65|215.05|216.75|215.15|216.86|215.26|216.65|215.05|0
1632503870000|2021-09-24 17:17:50|216.65|215.05|216.65|215.05|216.65|215.05|216.44|214.84|0
1632503880000|2021-09-24 17:18:00|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632503910000|2021-09-24 17:18:30|216.23|214.63|216.65|215.05|216.65|215.05|216.23|214.63|0
1632503920000|2021-09-24 17:18:40|216.86|215.26|216.86|215.26|216.86|215.26|216.86|215.26|0
1632503930000|2021-09-24 17:18:50|216.65|215.05|216.86|215.26|216.86|215.26|216.65|215.05|0
1632503940000|2021-09-24 17:19:00|217.07|215.47|217.27|215.67|217.27|215.67|217.07|215.47|0
1632503950000|2021-09-24 17:19:10|217.07|215.47|217.27|215.67|217.27|215.67|217.07|215.47|0
1632503960000|2021-09-24 17:19:20|217.07|215.47|216.86|215.26|217.07|215.47|216.86|215.26|0
1632503970000|2021-09-24 17:19:30|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632503980000|2021-09-24 17:19:40|216.65|215.05|216.23|214.63|216.65|215.05|216.23|214.63|0
1632503990000|2021-09-24 17:19:50|216.44|214.84|216.65|215.05|216.65|215.05|216.44|214.84|0
1632504000000|2021-09-24 17:20:00|216.86|215.26|216.86|215.26|216.86|215.26|216.65|215.05|0
1632504010000|2021-09-24 17:20:10|216.65|215.05|216.65|215.05|216.86|215.26|216.65|215.05|0
1632504020000|2021-09-24 17:20:20|216.86|215.26|217.06|215.46|217.06|215.46|216.86|215.26|0
1632504030000|2021-09-24 17:20:30|216.86|215.26|217.06|215.46|217.06|215.46|216.86|215.26|0
1632504040000|2021-09-24 17:20:40|216.96|215.36|216.65|215.05|216.96|215.36|216.65|215.05|0
1632504060000|2021-09-24 17:21:00|216.44|214.84|216.65|215.05|216.85|215.25|216.44|214.84|0
1632504070000|2021-09-24 17:21:10|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632504080000|2021-09-24 17:21:20|216.65|215.05|216.65|215.05|216.65|215.05|216.65|215.05|0
1632504090000|2021-09-24 17:21:30|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632504100000|2021-09-24 17:21:40|216.65|215.05|216.44|214.84|216.65|215.05|216.44|214.84|0
1632504130000|2021-09-24 17:22:10|216.65|215.05|216.65|215.05|216.65|215.05|216.65|215.05|0
1632504140000|2021-09-24 17:22:20|216.64|215.04|216.64|215.04|216.64|215.04|216.64|215.04|0
1632504150000|2021-09-24 17:22:30|216.85|215.25|216.85|215.25|217.06|215.46|216.85|215.25|0
1632504160000|2021-09-24 17:22:40|217.06|215.46|217.06|215.46|217.06|215.46|217.06|215.46|0
1632504170000|2021-09-24 17:22:50|217.27|215.67|217.48|215.88|217.48|215.88|217.27|215.67|0
1632504180000|2021-09-24 17:23:00|217.69|216.09|217.48|215.88|217.69|216.09|217.48|215.88|0
1632504190000|2021-09-24 17:23:10|217.69|216.09|217.48|215.88|217.69|216.09|217.48|215.88|0
1632504200000|2021-09-24 17:23:20|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632504210000|2021-09-24 17:23:30|217.06|215.46|217.27|215.67|217.27|215.67|217.06|215.46|0
1632504230000|2021-09-24 17:23:50|217.06|215.46|217.27|215.67|217.27|215.67|217.06|215.46|0
1632504250000|2021-09-24 17:24:10|217.06|215.46|217.06|215.46|217.06|215.46|217.06|215.46|0
1632504260000|2021-09-24 17:24:20|216.85|215.25|216.85|215.25|217.06|215.46|216.85|215.25|0
1632504270000|2021-09-24 17:24:30|217.06|215.46|217.06|215.46|217.06|215.46|217.06|215.46|0
1632504290000|2021-09-24 17:24:50|216.85|215.25|216.85|215.25|216.85|215.25|216.64|215.04|0
1632504300000|2021-09-24 17:25:00|217.06|215.46|216.85|215.25|217.06|215.46|216.85|215.25|0
1632504320000|2021-09-24 17:25:20|216.64|215.04|216.64|215.04|216.64|215.04|216.64|215.04|0
1632504330000|2021-09-24 17:25:30|216.85|215.25|217.06|215.46|217.06|215.46|216.85|215.25|0
1632504340000|2021-09-24 17:25:40|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632504350000|2021-09-24 17:25:50|217.37|215.77|217.48|215.88|217.48|215.88|217.37|215.77|0
1632504360000|2021-09-24 17:26:00|217.27|215.67|217.48|215.88|217.48|215.88|217.27|215.67|0
1632504370000|2021-09-24 17:26:10|217.37|215.77|217.48|215.88|217.48|215.88|217.37|215.77|0
1632504380000|2021-09-24 17:26:20|217.69|216.09|217.48|215.88|217.69|216.09|217.48|215.88|0
1632504390000|2021-09-24 17:26:30|217.27|215.67|217.48|215.88|217.48|215.88|217.27|215.67|0
1632504400000|2021-09-24 17:26:40|217.27|215.67|216.85|215.25|217.27|215.67|216.85|215.25|0
1632504410000|2021-09-24 17:26:50|217.06|215.46|217.48|215.88|217.48|215.88|217.06|215.46|0
1632504440000|2021-09-24 17:27:20|217.58|215.98|217.48|215.88|217.58|215.98|217.48|215.88|0
1632504450000|2021-09-24 17:27:30|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632504460000|2021-09-24 17:27:40|217.06|215.46|217.06|215.46|217.06|215.46|217.06|215.46|0
1632504470000|2021-09-24 17:27:50|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632504480000|2021-09-24 17:28:00|217.48|215.88|217.48|215.88|217.48|215.88|217.27|215.67|0
1632504490000|2021-09-24 17:28:10|217.27|215.67|217.27|215.67|217.27|215.67|217.27|215.67|0
1632504500000|2021-09-24 17:28:20|217.06|215.46|217.06|215.46|217.06|215.46|217.06|215.46|0
1632504510000|2021-09-24 17:28:30|217.27|215.67|217.48|215.88|217.48|215.88|217.27|215.67|0
1632504540000|2021-09-24 17:29:00|217.27|215.67|217.68|216.08|217.68|216.08|217.27|215.67|0
1632504550000|2021-09-24 17:29:10|217.89|216.29|217.89|216.29|217.89|216.29|217.78|216.18|0
1632504560000|2021-09-24 17:29:20|217.99|216.39|217.89|216.29|217.99|216.39|217.89|216.29|0
1632504570000|2021-09-24 17:29:30|217.78|216.18|217.89|216.29|217.89|216.29|217.78|216.18|0
1632504580000|2021-09-24 17:29:40|218.1|216.5|218.1|216.5|218.1|216.5|218.1|216.5|0
1632504610000|2021-09-24 17:30:10|217.89|216.29|217.89|216.29|217.89|216.29|217.89|216.29|0
1632504620000|2021-09-24 17:30:20|217.68|216.08|217.89|216.29|217.89|216.29|217.68|216.08|0
1632504630000|2021-09-24 17:30:30|217.68|216.08|217.68|216.08|217.68|216.08|217.68|216.08|0
1632504640000|2021-09-24 17:30:40|217.89|216.29|217.89|216.29|217.89|216.29|217.89|216.29|0
1632504650000|2021-09-24 17:30:50|217.68|216.08|217.68|216.08|217.68|216.08|217.68|216.08|0
1632504660000|2021-09-24 17:31:00|217.89|216.29|217.68|216.08|217.89|216.29|217.68|216.08|0
1632504670000|2021-09-24 17:31:10|217.47|215.87|217.26|215.66|217.47|215.87|217.26|215.66|0
1632504680000|2021-09-24 17:31:20|217.47|215.87|217.47|215.87|217.68|216.08|217.47|215.87|0
1632504690000|2021-09-24 17:31:30|217.26|215.66|217.05|215.45|217.26|215.66|217.05|215.45|0
1632504700000|2021-09-24 17:31:40|216.85|215.25|216.85|215.25|217.05|215.45|216.85|215.25|0
1632504710000|2021-09-24 17:31:50|217.05|215.45|216.85|215.25|217.05|215.45|216.85|215.25|0
1632504720000|2021-09-24 17:32:00|216.64|215.04|216.43|214.83|216.85|215.25|216.43|214.83|0
1632504730000|2021-09-24 17:32:10|216.22|214.62|216.22|214.62|216.22|214.62|216.11|214.51|0
1632504750000|2021-09-24 17:32:30|216.01|214.41|215.8|214.2|216.01|214.41|215.8|214.2|0
1632504760000|2021-09-24 17:32:40|216.01|214.41|215.8|214.2|216.01|214.41|215.8|214.2|0
1632504770000|2021-09-24 17:32:50|215.59|213.99|215.59|213.99|215.59|213.99|215.59|213.99|0
1632504780000|2021-09-24 17:33:00|215.38|213.78|215.18|213.58|215.38|213.78|215.18|213.58|0
1632504790000|2021-09-24 17:33:10|215.38|213.78|214.97|213.37|215.38|213.78|214.97|213.37|0
1632504800000|2021-09-24 17:33:20|214.76|213.16|214.76|213.16|214.76|213.16|214.76|213.16|0
1632504820000|2021-09-24 17:33:40|214.55|212.95|214.76|213.16|214.76|213.16|214.55|212.95|0
1632504840000|2021-09-24 17:34:00|214.97|213.37|214.97|213.37|214.97|213.37|214.97|213.37|0
1632504850000|2021-09-24 17:34:10|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632504860000|2021-09-24 17:34:20|214.97|213.37|214.97|213.37|214.97|213.37|214.97|213.37|0
1632504870000|2021-09-24 17:34:30|214.76|213.16|214.76|213.16|214.76|213.16|214.76|213.16|0
1632504880000|2021-09-24 17:34:40|214.55|212.95|214.55|212.95|214.55|212.95|214.55|212.95|0
1632504890000|2021-09-24 17:34:50|214.76|213.16|214.55|212.95|214.76|213.16|214.55|212.95|0
1632504900000|2021-09-24 17:35:00|214.76|213.16|214.97|213.37|214.97|213.37|214.76|213.16|0
1632504910000|2021-09-24 17:35:10|214.76|213.16|214.34|212.74|214.97|213.37|214.34|212.74|0
1632504920000|2021-09-24 17:35:20|214.13|212.53|214.13|212.53|214.34|212.74|214.13|212.53|0
1632504940000|2021-09-24 17:35:40|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632504950000|2021-09-24 17:35:50|214.13|212.53|214.13|212.53|214.34|212.74|214.13|212.53|0
1632504960000|2021-09-24 17:36:00|214.34|212.74|214.55|212.95|214.55|212.95|214.34|212.74|0
1632504970000|2021-09-24 17:36:10|214.76|213.16|214.55|212.95|214.76|213.16|214.55|212.95|0
1632504980000|2021-09-24 17:36:20|214.34|212.74|214.13|212.53|214.34|212.74|214.13|212.53|0
1632504990000|2021-09-24 17:36:30|214.55|212.95|214.55|212.95|214.55|212.95|214.55|212.95|0
1632505000000|2021-09-24 17:36:40|214.13|212.53|214.13|212.53|214.13|212.53|214.13|212.53|0
1632505010000|2021-09-24 17:36:50|213.92|212.32|214.13|212.53|214.13|212.53|213.92|212.32|0
1632505020000|2021-09-24 17:37:00|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632505030000|2021-09-24 17:37:10|214.13|212.53|214.13|212.53|214.34|212.74|214.13|212.53|0
1632505040000|2021-09-24 17:37:20|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632505060000|2021-09-24 17:37:40|214.55|212.95|214.55|212.95|214.76|213.16|214.55|212.95|0
1632505070000|2021-09-24 17:37:50|214.76|213.16|214.76|213.16|214.76|213.16|214.55|212.95|0
1632505080000|2021-09-24 17:38:00|214.55|212.95|214.55|212.95|214.75|213.15|214.55|212.95|0
1632505090000|2021-09-24 17:38:10|214.75|213.15|214.55|212.95|214.75|213.15|214.55|212.95|0
1632505100000|2021-09-24 17:38:20|214.75|213.15|214.55|212.95|214.75|213.15|214.55|212.95|0
1632505110000|2021-09-24 17:38:30|214.96|213.36|214.96|213.36|214.96|213.36|214.96|213.36|0
1632505130000|2021-09-24 17:38:50|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632505140000|2021-09-24 17:39:00|214.96|213.36|215.17|213.57|215.17|213.57|214.96|213.36|0
1632505150000|2021-09-24 17:39:10|214.96|213.36|215.17|213.57|215.17|213.57|214.96|213.36|0
1632505160000|2021-09-24 17:39:20|214.96|213.36|215.17|213.57|215.17|213.57|214.96|213.36|0
1632505180000|2021-09-24 17:39:40|215.38|213.78|215.17|213.57|215.38|213.78|215.17|213.57|0
1632505190000|2021-09-24 17:39:50|215.38|213.78|215.48|213.88|215.59|213.99|215.38|213.78|0
1632505200000|2021-09-24 17:40:00|215.38|213.78|215.17|213.57|215.38|213.78|215.17|213.57|0
1632505210000|2021-09-24 17:40:10|215.38|213.78|215.17|213.57|215.38|213.78|215.17|213.57|0
1632505220000|2021-09-24 17:40:20|214.96|213.36|214.75|213.15|214.96|213.36|214.75|213.15|0
1632505230000|2021-09-24 17:40:30|214.54|212.94|214.75|213.15|214.75|213.15|214.54|212.94|0
1632505240000|2021-09-24 17:40:40|214.54|212.94|214.54|212.94|214.54|212.94|214.54|212.94|0
1632505250000|2021-09-24 17:40:50|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632505260000|2021-09-24 17:41:00|214.54|212.94|214.75|213.15|214.75|213.15|214.54|212.94|0
1632505270000|2021-09-24 17:41:10|214.96|213.36|214.75|213.15|214.96|213.36|214.75|213.15|0
1632505280000|2021-09-24 17:41:20|214.96|213.36|214.96|213.36|214.96|213.36|214.96|213.36|0
1632505290000|2021-09-24 17:41:30|214.85|213.25|214.85|213.25|214.85|213.25|214.85|213.25|0
1632505300000|2021-09-24 17:41:40|214.75|213.15|214.75|213.15|214.96|213.36|214.75|213.15|0
1632505310000|2021-09-24 17:41:50|214.96|213.36|215.17|213.57|215.17|213.57|214.96|213.36|0
1632505320000|2021-09-24 17:42:00|215.38|213.78|215.38|213.78|215.38|213.78|215.38|213.78|0
1632505340000|2021-09-24 17:42:20|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632505350000|2021-09-24 17:42:30|214.96|213.36|214.96|213.36|215.17|213.57|214.96|213.36|0
1632505360000|2021-09-24 17:42:40|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632505380000|2021-09-24 17:43:00|215.38|213.78|215.38|213.78|215.38|213.78|215.38|213.78|0
1632505390000|2021-09-24 17:43:10|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632505400000|2021-09-24 17:43:20|215.38|213.78|215.79|214.19|215.79|214.19|215.38|213.78|0
1632505410000|2021-09-24 17:43:30|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632505420000|2021-09-24 17:43:40|215.79|214.19|215.58|213.98|215.79|214.19|215.58|213.98|0
1632505430000|2021-09-24 17:43:50|215.79|214.19|215.79|214.19|215.79|214.19|215.79|214.19|0
1632505450000|2021-09-24 17:44:10|216|214.4|216|214.4|216|214.4|215.79|214.19|0
1632505480000|2021-09-24 17:44:40|215.79|214.19|216|214.4|216|214.4|215.79|214.19|0
1632505490000|2021-09-24 17:44:50|216.1|214.5|216.21|214.61|216.21|214.61|216.1|214.5|0
1632505500000|2021-09-24 17:45:00|216|214.4|215.79|214.19|216|214.4|215.79|214.19|0
1632505510000|2021-09-24 17:45:10|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632505520000|2021-09-24 17:45:20|215.79|214.19|216|214.4|216|214.4|215.79|214.19|0
1632505540000|2021-09-24 17:45:40|215.79|214.19|215.79|214.19|216|214.4|215.79|214.19|0
1632505550000|2021-09-24 17:45:50|216|214.4|216.1|214.5|216.1|214.5|216|214.4|0
1632505560000|2021-09-24 17:46:00|216|214.4|216.21|214.61|216.21|214.61|216|214.4|0
1632505580000|2021-09-24 17:46:20|216|214.4|216|214.4|216|214.4|216|214.4|0
1632505590000|2021-09-24 17:46:30|216.21|214.61|216.21|214.61|216.21|214.61|216.21|214.61|0
1632505600000|2021-09-24 17:46:40|216|214.4|215.79|214.19|216|214.4|215.79|214.19|0
1632505630000|2021-09-24 17:47:10|215.58|213.98|215.79|214.19|216|214.4|215.58|213.98|0
1632505640000|2021-09-24 17:47:20|216|214.4|216|214.4|216|214.4|216|214.4|0
1632505650000|2021-09-24 17:47:30|215.79|214.19|215.79|214.19|215.79|214.19|215.79|214.19|0
1632505660000|2021-09-24 17:47:40|216|214.4|215.89|214.29|216|214.4|215.89|214.29|0
1632505670000|2021-09-24 17:47:50|215.79|214.19|216|214.4|216|214.4|215.79|214.19|0
1632505680000|2021-09-24 17:48:00|216.21|214.61|216.41|214.81|216.41|214.81|216.21|214.61|0
1632505700000|2021-09-24 17:48:20|216.62|215.02|216.41|214.81|216.62|215.02|216.41|214.81|0
1632505710000|2021-09-24 17:48:30|216.2|214.6|215.79|214.19|216.41|214.81|215.79|214.19|0
1632505730000|2021-09-24 17:48:50|216|214.4|216|214.4|216|214.4|216|214.4|0
1632505740000|2021-09-24 17:49:00|215.79|214.19|215.58|213.98|215.79|214.19|215.58|213.98|0
1632505750000|2021-09-24 17:49:10|215.37|213.77|215.58|213.98|215.58|213.98|215.37|213.77|0
1632505760000|2021-09-24 17:49:20|215.37|213.77|215.37|213.77|215.37|213.77|215.37|213.77|0
1632505770000|2021-09-24 17:49:30|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632505780000|2021-09-24 17:49:40|215.79|214.19|215.79|214.19|215.79|214.19|215.79|214.19|0
1632505790000|2021-09-24 17:49:50|215.58|213.98|215.79|214.19|215.79|214.19|215.58|213.98|0
1632505800000|2021-09-24 17:50:00|215.58|213.98|215.58|213.98|215.79|214.19|215.58|213.98|0
1632505810000|2021-09-24 17:50:10|215.79|214.19|215.58|213.98|215.79|214.19|215.58|213.98|0
1632505820000|2021-09-24 17:50:20|215.79|214.19|215.79|214.19|215.79|214.19|215.79|214.19|0
1632505830000|2021-09-24 17:50:30|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632505840000|2021-09-24 17:50:40|215.79|214.19|215.58|213.98|215.79|214.19|215.58|213.98|0
1632505850000|2021-09-24 17:50:50|215.37|213.77|215.58|213.98|215.58|213.98|215.37|213.77|0
1632505860000|2021-09-24 17:51:00|215.37|213.77|215.16|213.56|215.37|213.77|215.16|213.56|0
1632505870000|2021-09-24 17:51:10|215.37|213.77|215.58|213.98|215.58|213.98|215.37|213.77|0
1632505880000|2021-09-24 17:51:20|215.78|214.18|215.99|214.39|215.99|214.39|215.78|214.18|0
1632505890000|2021-09-24 17:51:30|215.78|214.18|215.88|214.28|215.99|214.39|215.78|214.18|0
1632505900000|2021-09-24 17:51:40|215.78|214.18|215.58|213.98|215.78|214.18|215.58|213.98|0
1632505910000|2021-09-24 17:51:50|215.37|213.77|215.37|213.77|215.37|213.77|215.37|213.77|0
1632505920000|2021-09-24 17:52:00|215.16|213.56|215.16|213.56|215.16|213.56|214.95|213.35|0
1632505940000|2021-09-24 17:52:20|214.95|213.35|214.53|212.93|214.95|213.35|214.53|212.93|0
1632505950000|2021-09-24 17:52:30|214.95|213.35|214.74|213.14|214.95|213.35|214.74|213.14|0
1632505960000|2021-09-24 17:52:40|214.95|213.35|214.95|213.35|215.16|213.56|214.95|213.35|0
1632505970000|2021-09-24 17:52:50|214.74|213.14|214.74|213.14|214.74|213.14|214.74|213.14|0
1632505990000|2021-09-24 17:53:10|214.53|212.93|214.74|213.14|214.74|213.14|214.53|212.93|0
1632506000000|2021-09-24 17:53:20|214.53|212.93|214.95|213.35|214.95|213.35|214.53|212.93|0
1632506020000|2021-09-24 17:53:40|214.74|213.14|214.53|212.93|214.74|213.14|214.53|212.93|0
1632506030000|2021-09-24 17:53:50|214.12|212.52|214.12|212.52|214.12|212.52|214.12|212.52|0
1632506040000|2021-09-24 17:54:00|214.32|212.72|214.12|212.52|214.32|212.72|214.12|212.52|0
1632506050000|2021-09-24 17:54:10|213.91|212.31|214.12|212.52|214.12|212.52|213.91|212.31|0
1632506060000|2021-09-24 17:54:20|213.91|212.31|213.91|212.31|213.91|212.31|213.7|212.1|0
1632506070000|2021-09-24 17:54:30|213.7|212.1|213.7|212.1|213.7|212.1|213.7|212.1|0
1632506090000|2021-09-24 17:54:50|213.91|212.31|213.91|212.31|213.91|212.31|213.91|212.31|0
1632506100000|2021-09-24 17:55:00|213.7|212.1|213.49|211.89|213.7|212.1|213.49|211.89|0
1632506110000|2021-09-24 17:55:10|213.7|212.1|213.7|212.1|213.7|212.1|213.7|212.1|0
1632506120000|2021-09-24 17:55:20|213.91|212.31|213.91|212.31|213.91|212.31|213.91|212.31|0
1632506130000|2021-09-24 17:55:30|213.7|212.1|213.91|212.31|213.91|212.31|213.7|212.1|0
1632506140000|2021-09-24 17:55:40|213.8|212.2|213.91|212.31|213.91|212.31|213.8|212.2|0
1632506170000|2021-09-24 17:56:10|213.7|212.1|213.7|212.1|213.7|212.1|213.7|212.1|0
1632506180000|2021-09-24 17:56:20|213.49|211.89|213.59|211.99|213.7|212.1|213.49|211.89|0
1632506190000|2021-09-24 17:56:30|213.49|211.89|213.7|212.1|213.7|212.1|213.49|211.89|0
1632506200000|2021-09-24 17:56:40|213.49|211.89|213.49|211.89|213.49|211.89|213.28|211.68|0
1632506210000|2021-09-24 17:56:50|213.7|212.1|213.49|211.89|213.7|212.1|213.49|211.89|0
1632506220000|2021-09-24 17:57:00|213.7|212.1|213.28|211.68|213.7|212.1|213.28|211.68|0
1632506230000|2021-09-24 17:57:10|213.49|211.89|213.49|211.89|213.49|211.89|213.49|211.89|0
1632506240000|2021-09-24 17:57:20|213.28|211.68|213.28|211.68|213.49|211.89|213.28|211.68|0
1632506250000|2021-09-24 17:57:30|213.07|211.47|213.07|211.47|213.07|211.47|213.07|211.47|0
1632506280000|2021-09-24 17:58:00|212.87|211.27|213.07|211.47|213.07|211.47|212.87|211.27|0
1632506290000|2021-09-24 17:58:10|213.17|211.57|213.07|211.47|213.17|211.57|213.07|211.47|0
1632506310000|2021-09-24 17:58:30|213.17|211.57|212.87|211.27|213.17|211.57|212.87|211.27|0
1632506320000|2021-09-24 17:58:40|213.07|211.47|213.17|211.57|213.17|211.57|213.07|211.47|0
1632506330000|2021-09-24 17:58:50|213.28|211.68|213.28|211.68|213.28|211.68|213.28|211.68|0
1632506340000|2021-09-24 17:59:00|213.07|211.47|212.87|211.27|213.07|211.47|212.87|211.27|0
1632506350000|2021-09-24 17:59:10|213.07|211.47|212.87|211.27|213.07|211.47|212.87|211.27|0
1632506360000|2021-09-24 17:59:20|212.66|211.06|212.66|211.06|212.66|211.06|212.66|211.06|0
1632506370000|2021-09-24 17:59:30|212.87|211.27|212.45|210.85|212.87|211.27|212.45|210.85|0
1632506380000|2021-09-24 17:59:40|212.24|210.64|212.45|210.85|212.45|210.85|212.24|210.64|0
1632506390000|2021-09-24 17:59:50|212.24|210.64|212.45|210.85|212.45|210.85|212.24|210.64|0
1632506400000|2021-09-24 18:00:00|212.24|210.64|213.49|211.89|213.49|211.89|212.24|210.64|0
1632506410000|2021-09-24 18:00:10|213.07|211.47|213.07|211.47|213.07|211.47|213.07|211.47|0
1632506420000|2021-09-24 18:00:20|212.45|210.85|212.24|210.64|212.45|210.85|212.24|210.64|0
1632506430000|2021-09-24 18:00:30|212.45|210.85|212.45|210.85|212.45|210.85|212.45|210.85|0
1632506440000|2021-09-24 18:00:40|212.24|210.64|212.24|210.64|212.24|210.64|212.24|210.64|0
1632506450000|2021-09-24 18:00:50|212.45|210.85|212.86|211.26|212.86|211.26|212.34|210.74|0
1632506460000|2021-09-24 18:01:00|212.66|211.06|212.86|211.26|212.86|211.26|212.66|211.06|0
1632506470000|2021-09-24 18:01:10|213.07|211.47|213.28|211.68|213.28|211.68|213.07|211.47|0
1632506480000|2021-09-24 18:01:20|213.49|211.89|213.69|212.09|213.69|212.09|213.49|211.89|0
1632506490000|2021-09-24 18:01:30|213.49|211.89|213.69|212.09|213.69|212.09|213.49|211.89|0
1632506500000|2021-09-24 18:01:40|213.49|211.89|213.49|211.89|213.69|212.09|213.49|211.89|0
1632506510000|2021-09-24 18:01:50|213.69|212.09|213.49|211.89|213.69|212.09|213.49|211.89|0
1632506520000|2021-09-24 18:02:00|213.28|211.68|213.28|211.68|213.49|211.89|213.28|211.68|0
1632506530000|2021-09-24 18:02:10|213.38|211.78|213.28|211.68|213.38|211.78|213.07|211.47|0
1632506540000|2021-09-24 18:02:20|213.07|211.47|213.07|211.47|213.07|211.47|213.07|211.47|0
1632506550000|2021-09-24 18:02:30|212.86|211.26|212.86|211.26|212.86|211.26|212.66|211.06|0
1632506570000|2021-09-24 18:02:50|213.07|211.47|213.28|211.68|213.28|211.68|213.07|211.47|0
1632506580000|2021-09-24 18:03:00|213.49|211.89|213.69|212.09|213.69|212.09|213.49|211.89|0
1632506600000|2021-09-24 18:03:20|213.9|212.3|213.9|212.3|213.9|212.3|213.9|212.3|0
1632506610000|2021-09-24 18:03:30|213.69|212.09|213.69|212.09|213.69|212.09|213.69|212.09|0
1632506620000|2021-09-24 18:03:40|213.48|211.88|213.48|211.88|213.48|211.88|213.48|211.88|0
1632506630000|2021-09-24 18:03:50|213.69|212.09|213.9|212.3|213.9|212.3|213.69|212.09|0
1632506640000|2021-09-24 18:04:00|214.11|212.51|214.11|212.51|214.11|212.51|214.11|212.51|0
1632506650000|2021-09-24 18:04:10|213.9|212.3|214.11|212.51|214.32|212.72|213.9|212.3|0
1632506660000|2021-09-24 18:04:20|214.32|212.72|214.52|212.92|214.52|212.92|214.32|212.72|0
1632506690000|2021-09-24 18:04:50|214.32|212.72|214.73|213.13|214.73|213.13|214.32|212.72|0
1632506700000|2021-09-24 18:05:00|214.94|213.34|214.73|213.13|214.94|213.34|214.73|213.13|0
1632506710000|2021-09-24 18:05:10|214.94|213.34|215.36|213.76|215.36|213.76|214.94|213.34|0
1632506720000|2021-09-24 18:05:20|215.56|213.96|215.56|213.96|215.56|213.96|215.56|213.96|0
1632506730000|2021-09-24 18:05:30|215.36|213.76|215.56|213.96|215.56|213.96|215.36|213.76|0
1632506740000|2021-09-24 18:05:40|215.36|213.76|215.56|213.96|215.56|213.96|215.36|213.76|0
1632506750000|2021-09-24 18:05:50|215.36|213.76|215.36|213.76|215.36|213.76|215.15|213.55|0
1632506760000|2021-09-24 18:06:00|215.56|213.96|215.35|213.75|215.56|213.96|215.35|213.75|0
1632506770000|2021-09-24 18:06:10|215.15|213.55|215.15|213.55|215.35|213.75|215.15|213.55|0
1632506780000|2021-09-24 18:06:20|215.35|213.75|215.35|213.75|215.35|213.75|215.15|213.55|0
1632506790000|2021-09-24 18:06:30|215.15|213.55|215.35|213.75|215.35|213.75|215.15|213.55|0
1632506810000|2021-09-24 18:06:50|215.15|213.55|215.15|213.55|215.15|213.55|215.15|213.55|0
1632506820000|2021-09-24 18:07:00|214.94|213.34|214.73|213.13|214.94|213.34|214.73|213.13|0
1632506840000|2021-09-24 18:07:20|214.52|212.92|214.31|212.71|214.52|212.92|214.31|212.71|0
1632506850000|2021-09-24 18:07:30|214.52|212.92|214.52|212.92|214.73|213.13|214.52|212.92|0
1632506860000|2021-09-24 18:07:40|214.31|212.71|214.31|212.71|214.52|212.92|214.31|212.71|0
1632506870000|2021-09-24 18:07:50|214.1|212.5|214.1|212.5|214.1|212.5|214.1|212.5|0
1632506880000|2021-09-24 18:08:00|213.9|212.3|213.9|212.3|213.9|212.3|213.9|212.3|0
1632506890000|2021-09-24 18:08:10|213.69|212.09|213.48|211.88|213.69|212.09|213.48|211.88|0
1632506910000|2021-09-24 18:08:30|213.58|211.98|213.27|211.67|213.58|211.98|213.27|211.67|0
1632506920000|2021-09-24 18:08:40|213.48|211.88|213.48|211.88|213.48|211.88|213.48|211.88|0
1632506930000|2021-09-24 18:08:50|213.27|211.67|213.06|211.46|213.27|211.67|213.06|211.46|0
1632506940000|2021-09-24 18:09:00|213.27|211.67|213.48|211.88|213.48|211.88|213.27|211.67|0
1632506950000|2021-09-24 18:09:10|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632506960000|2021-09-24 18:09:20|213.48|211.88|213.48|211.88|213.48|211.88|213.48|211.88|0
1632506980000|2021-09-24 18:09:40|213.69|212.09|213.69|212.09|213.69|212.09|213.69|212.09|0
1632506990000|2021-09-24 18:09:50|213.48|211.88|213.27|211.67|213.48|211.88|213.27|211.67|0
1632507000000|2021-09-24 18:10:00|213.06|211.46|213.89|212.29|213.89|212.29|213.06|211.46|0
1632507030000|2021-09-24 18:10:30|213.69|212.09|213.48|211.88|213.69|212.09|213.48|211.88|0
1632507050000|2021-09-24 18:10:50|213.27|211.67|213.16|211.56|213.27|211.67|213.16|211.56|0
1632507060000|2021-09-24 18:11:00|213.06|211.46|213.06|211.46|213.27|211.67|213.06|211.46|0
1632507070000|2021-09-24 18:11:10|213.27|211.67|213.27|211.67|213.27|211.67|213.06|211.46|0
1632507080000|2021-09-24 18:11:20|213.48|211.88|213.69|212.09|213.69|212.09|213.48|211.88|0
1632507110000|2021-09-24 18:11:50|213.89|212.29|213.89|212.29|213.99|212.39|213.89|212.29|0
1632507120000|2021-09-24 18:12:00|213.68|212.08|213.89|212.29|213.89|212.29|213.68|212.08|0
1632507130000|2021-09-24 18:12:10|213.68|212.08|213.68|212.08|213.68|212.08|213.68|212.08|0
1632507140000|2021-09-24 18:12:20|213.48|211.88|213.27|211.67|213.48|211.88|213.27|211.67|0
1632507160000|2021-09-24 18:12:40|213.48|211.88|213.27|211.67|213.48|211.88|213.27|211.67|0
1632507170000|2021-09-24 18:12:50|213.06|211.46|213.06|211.46|213.06|211.46|213.06|211.46|0
1632507180000|2021-09-24 18:13:00|212.85|211.25|212.85|211.25|212.85|211.25|212.85|211.25|0
1632507190000|2021-09-24 18:13:10|213.06|211.46|213.06|211.46|213.06|211.46|212.85|211.25|0
1632507200000|2021-09-24 18:13:20|213.27|211.67|213.48|211.88|213.48|211.88|213.27|211.67|0
1632507210000|2021-09-24 18:13:30|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632507220000|2021-09-24 18:13:40|213.48|211.88|213.48|211.88|213.48|211.88|213.48|211.88|0
1632507230000|2021-09-24 18:13:50|213.27|211.67|213.48|211.88|213.48|211.88|213.27|211.67|0
1632507240000|2021-09-24 18:14:00|213.27|211.67|213.27|211.67|213.48|211.88|213.27|211.67|0
1632507290000|2021-09-24 18:14:50|212.85|211.25|212.85|211.25|213.06|211.46|212.85|211.25|0
1632507300000|2021-09-24 18:15:00|213.06|211.46|213.06|211.46|213.06|211.46|213.06|211.46|0
1632507310000|2021-09-24 18:15:10|213.47|211.87|213.47|211.87|213.68|212.08|213.47|211.87|0
1632507320000|2021-09-24 18:15:20|213.68|212.08|213.68|212.08|213.68|212.08|213.68|212.08|0
1632507330000|2021-09-24 18:15:30|213.47|211.87|213.47|211.87|213.68|212.08|213.47|211.87|0
1632507340000|2021-09-24 18:15:40|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632507350000|2021-09-24 18:15:50|213.47|211.87|213.47|211.87|213.47|211.87|213.47|211.87|0
1632507360000|2021-09-24 18:16:00|213.27|211.67|213.47|211.87|213.47|211.87|213.27|211.67|0
1632507370000|2021-09-24 18:16:10|213.68|212.08|213.47|211.87|213.68|212.08|213.47|211.87|0
1632507380000|2021-09-24 18:16:20|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632507400000|2021-09-24 18:16:40|213.06|211.46|213.06|211.46|213.06|211.46|213.06|211.46|0
1632507410000|2021-09-24 18:16:50|213.27|211.67|213.27|211.67|213.27|211.67|213.27|211.67|0
1632507420000|2021-09-24 18:17:00|213.26|211.66|213.68|212.08|213.68|212.08|213.26|211.66|0
1632507440000|2021-09-24 18:17:20|214.1|212.5|214.72|213.12|214.72|213.12|214.1|212.5|0
1632507450000|2021-09-24 18:17:30|214.93|213.33|214.72|213.12|214.93|213.33|214.72|213.12|0
1632507460000|2021-09-24 18:17:40|214.93|213.33|214.51|212.91|214.93|213.33|214.51|212.91|0
1632507470000|2021-09-24 18:17:50|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632507480000|2021-09-24 18:18:00|214.72|213.12|214.51|212.91|214.72|213.12|214.51|212.91|0
1632507490000|2021-09-24 18:18:10|214.72|213.12|214.93|213.33|214.93|213.33|214.72|213.12|0
1632507500000|2021-09-24 18:18:20|214.72|213.12|214.72|213.12|214.72|213.12|214.72|213.12|0
1632507510000|2021-09-24 18:18:30|214.82|213.22|214.93|213.33|214.93|213.33|214.82|213.22|0
1632507520000|2021-09-24 18:18:40|214.72|213.12|214.51|212.91|214.72|213.12|214.51|212.91|0
1632507530000|2021-09-24 18:18:50|214.72|213.12|214.93|213.33|214.93|213.33|214.72|213.12|0
1632507540000|2021-09-24 18:19:00|214.72|213.12|214.3|212.7|214.93|213.33|214.3|212.7|0
1632507550000|2021-09-24 18:19:10|214.51|212.91|214.3|212.7|214.51|212.91|214.3|212.7|0
1632507560000|2021-09-24 18:19:20|214.51|212.91|214.72|213.12|214.72|213.12|214.3|212.7|0
1632507570000|2021-09-24 18:19:30|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632507580000|2021-09-24 18:19:40|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632507600000|2021-09-24 18:20:00|214.93|213.33|214.72|213.12|214.93|213.33|214.72|213.12|0
1632507610000|2021-09-24 18:20:10|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632507620000|2021-09-24 18:20:20|214.3|212.7|214.3|212.7|214.3|212.7|214.3|212.7|0
1632507630000|2021-09-24 18:20:30|214.09|212.49|214.3|212.7|214.3|212.7|214.09|212.49|0
1632507640000|2021-09-24 18:20:40|214.09|212.49|214.3|212.7|214.3|212.7|214.09|212.49|0
1632507650000|2021-09-24 18:20:50|214.72|213.12|214.93|213.33|214.93|213.33|214.72|213.12|0
1632507660000|2021-09-24 18:21:00|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632507680000|2021-09-24 18:21:20|214.92|213.32|214.92|213.32|214.92|213.32|214.92|213.32|0
1632507720000|2021-09-24 18:22:00|214.72|213.12|214.92|213.32|214.92|213.32|214.72|213.12|0
1632507740000|2021-09-24 18:22:20|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632507750000|2021-09-24 18:22:30|214.72|213.12|214.61|213.01|214.72|213.12|214.61|213.01|0
1632507760000|2021-09-24 18:22:40|214.72|213.12|214.72|213.12|214.72|213.12|214.72|213.12|0
1632507770000|2021-09-24 18:22:50|214.51|212.91|214.51|212.91|214.72|213.12|214.51|212.91|0
1632507780000|2021-09-24 18:23:00|214.72|213.12|214.51|212.91|214.72|213.12|214.51|212.91|0
1632507810000|2021-09-24 18:23:30|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632507820000|2021-09-24 18:23:40|214.3|212.7|214.3|212.7|214.3|212.7|214.3|212.7|0
1632507840000|2021-09-24 18:24:00|214.09|212.49|214.09|212.49|214.09|212.49|214.09|212.49|0
1632507850000|2021-09-24 18:24:10|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632507860000|2021-09-24 18:24:20|214.71|213.11|214.71|213.11|214.71|213.11|214.71|213.11|0
1632507870000|2021-09-24 18:24:30|214.51|212.91|214.71|213.11|214.71|213.11|214.51|212.91|0
1632507880000|2021-09-24 18:24:40|214.92|213.32|214.71|213.11|214.92|213.32|214.71|213.11|0
1632507890000|2021-09-24 18:24:50|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632507900000|2021-09-24 18:25:00|214.71|213.11|214.51|212.91|214.71|213.11|214.51|212.91|0
1632507910000|2021-09-24 18:25:10|214.71|213.11|214.71|213.11|214.71|213.11|214.71|213.11|0
1632507920000|2021-09-24 18:25:20|214.92|213.32|215.13|213.53|215.13|213.53|214.92|213.32|0
1632507930000|2021-09-24 18:25:30|214.92|213.32|214.71|213.11|215.13|213.53|214.71|213.11|0
1632507950000|2021-09-24 18:25:50|214.92|213.32|214.92|213.32|214.92|213.32|214.92|213.32|0
1632507960000|2021-09-24 18:26:00|215.13|213.53|215.13|213.53|215.34|213.74|215.13|213.53|0
1632507970000|2021-09-24 18:26:10|214.92|213.32|214.71|213.11|214.92|213.32|214.71|213.11|0
1632508000000|2021-09-24 18:26:40|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1632508020000|2021-09-24 18:27:00|214.3|212.7|214.5|212.9|214.5|212.9|214.3|212.7|0
1632508030000|2021-09-24 18:27:10|214.71|213.11|214.5|212.9|214.71|213.11|214.5|212.9|0
1632508040000|2021-09-24 18:27:20|214.71|213.11|214.71|213.11|214.71|213.11|214.5|212.9|0
1632508050000|2021-09-24 18:27:30|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1632508060000|2021-09-24 18:27:40|214.71|213.11|214.71|213.11|214.71|213.11|214.71|213.11|0
1632508070000|2021-09-24 18:27:50|214.92|213.32|214.92|213.32|214.92|213.32|214.92|213.32|0
1632508080000|2021-09-24 18:28:00|214.71|213.11|214.71|213.11|214.71|213.11|214.71|213.11|0
1632508090000|2021-09-24 18:28:10|214.92|213.32|214.29|212.69|214.92|213.32|214.29|212.69|0
1632508110000|2021-09-24 18:28:30|214.5|212.9|214.39|212.79|214.5|212.9|214.39|212.79|0
1632508120000|2021-09-24 18:28:40|214.29|212.69|214.29|212.69|214.29|212.69|214.29|212.69|0
1632508130000|2021-09-24 18:28:50|214.09|212.49|214.09|212.49|214.09|212.49|214.09|212.49|0
1632508140000|2021-09-24 18:29:00|214.29|212.69|214.92|213.32|214.92|213.32|214.29|212.69|0
1632508150000|2021-09-24 18:29:10|214.71|213.11|214.92|213.32|214.92|213.32|214.71|213.11|0
1632508160000|2021-09-24 18:29:20|215.13|213.53|214.92|213.32|215.13|213.53|214.92|213.32|0
1632508170000|2021-09-24 18:29:30|215.02|213.42|215.13|213.53|215.13|213.53|214.92|213.32|0
1632508180000|2021-09-24 18:29:40|215.33|213.73|215.33|213.73|215.33|213.73|215.33|213.73|0
1632508190000|2021-09-24 18:29:50|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632508200000|2021-09-24 18:30:00|214.92|213.32|215.13|213.53|215.13|213.53|214.92|213.32|0
1632508210000|2021-09-24 18:30:10|214.92|213.32|214.92|213.32|215.13|213.53|214.92|213.32|0
1632508220000|2021-09-24 18:30:20|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632508230000|2021-09-24 18:30:30|215.33|213.73|215.33|213.73|215.33|213.73|215.33|213.73|0
1632508240000|2021-09-24 18:30:40|215.12|213.52|214.92|213.32|215.12|213.52|214.92|213.32|0
1632508250000|2021-09-24 18:30:50|215.12|213.52|215.54|213.94|215.54|213.94|215.12|213.52|0
1632508260000|2021-09-24 18:31:00|215.75|214.15|215.96|214.36|215.96|214.36|215.75|214.15|0
1632508270000|2021-09-24 18:31:10|215.75|214.15|215.96|214.36|215.96|214.36|215.75|214.15|0
1632508280000|2021-09-24 18:31:20|215.75|214.15|215.75|214.15|215.75|214.15|215.75|214.15|0
1632508290000|2021-09-24 18:31:30|215.96|214.36|215.96|214.36|216.17|214.57|215.96|214.36|0
1632508310000|2021-09-24 18:31:50|215.75|214.15|215.96|214.36|215.96|214.36|215.75|214.15|0
1632508320000|2021-09-24 18:32:00|215.75|214.15|215.54|213.94|215.75|214.15|215.54|213.94|0
1632508330000|2021-09-24 18:32:10|215.33|213.73|215.54|213.94|215.54|213.94|215.33|213.73|0
1632508340000|2021-09-24 18:32:20|215.33|213.73|215.33|213.73|215.33|213.73|215.33|213.73|0
1632508350000|2021-09-24 18:32:30|215.54|213.94|215.54|213.94|215.54|213.94|215.54|213.94|0
1632508360000|2021-09-24 18:32:40|215.33|213.73|215.75|214.15|215.75|214.15|215.33|213.73|0
1632508370000|2021-09-24 18:32:50|215.54|213.94|215.75|214.15|215.75|214.15|215.54|213.94|0
1632508390000|2021-09-24 18:33:10|215.54|213.94|215.33|213.73|215.54|213.94|215.33|213.73|0
1632508400000|2021-09-24 18:33:20|215.54|213.94|215.33|213.73|215.54|213.94|215.33|213.73|0
1632508410000|2021-09-24 18:33:30|215.54|213.94|215.54|213.94|215.54|213.94|215.54|213.94|0
1632508440000|2021-09-24 18:34:00|215.75|214.15|215.75|214.15|215.75|214.15|215.75|214.15|0
1632508450000|2021-09-24 18:34:10|215.96|214.36|216.16|214.56|216.16|214.56|215.96|214.36|0
1632508470000|2021-09-24 18:34:30|215.96|214.36|215.96|214.36|215.96|214.36|215.96|214.36|0
1632508480000|2021-09-24 18:34:40|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632508500000|2021-09-24 18:35:00|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508510000|2021-09-24 18:35:10|216.16|214.56|215.95|214.35|216.16|214.56|215.95|214.35|0
1632508520000|2021-09-24 18:35:20|216.16|214.56|216.37|214.77|216.37|214.77|216.16|214.56|0
1632508540000|2021-09-24 18:35:40|216.58|214.98|216.58|214.98|216.79|215.19|216.58|214.98|0
1632508570000|2021-09-24 18:36:10|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508590000|2021-09-24 18:36:30|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632508600000|2021-09-24 18:36:40|215.95|214.35|215.95|214.35|215.95|214.35|215.95|214.35|0
1632508620000|2021-09-24 18:37:00|215.74|214.14|215.95|214.35|215.95|214.35|215.74|214.14|0
1632508630000|2021-09-24 18:37:10|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632508640000|2021-09-24 18:37:20|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508650000|2021-09-24 18:37:30|216.16|214.56|216.37|214.77|216.37|214.77|216.16|214.56|0
1632508680000|2021-09-24 18:38:00|216.16|214.56|216.37|214.77|216.37|214.77|216.16|214.56|0
1632508730000|2021-09-24 18:38:50|216.58|214.98|216.37|214.77|216.58|214.98|216.37|214.77|0
1632508740000|2021-09-24 18:39:00|216.58|214.98|216.58|214.98|216.58|214.98|216.58|214.98|0
1632508770000|2021-09-24 18:39:30|216.37|214.77|216.58|214.98|216.58|214.98|216.37|214.77|0
1632508780000|2021-09-24 18:39:40|216.37|214.77|216.58|214.98|216.58|214.98|216.37|214.77|0
1632508790000|2021-09-24 18:39:50|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508800000|2021-09-24 18:40:00|216.58|214.98|216.58|214.98|216.58|214.98|216.58|214.98|0
1632508810000|2021-09-24 18:40:10|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508820000|2021-09-24 18:40:20|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632508860000|2021-09-24 18:41:00|215.95|214.35|215.95|214.35|215.95|214.35|215.95|214.35|0
1632508870000|2021-09-24 18:41:10|216.16|214.56|216.37|214.77|216.37|214.77|216.16|214.56|0
1632508880000|2021-09-24 18:41:20|216.58|214.98|216.58|214.98|216.58|214.98|216.37|214.77|0
1632508890000|2021-09-24 18:41:30|216.37|214.77|216.37|214.77|216.58|214.98|216.37|214.77|0
1632508910000|2021-09-24 18:41:50|216.16|214.56|215.95|214.35|216.16|214.56|215.95|214.35|0
1632508920000|2021-09-24 18:42:00|216.16|214.56|216.16|214.56|216.16|214.56|215.95|214.35|0
1632508930000|2021-09-24 18:42:10|216.37|214.77|216.58|214.98|216.58|214.98|216.37|214.77|0
1632508940000|2021-09-24 18:42:20|216.37|214.77|216.57|214.97|216.57|214.97|216.37|214.77|0
1632508960000|2021-09-24 18:42:40|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632508970000|2021-09-24 18:42:50|216.57|214.97|216.57|214.97|216.57|214.97|216.57|214.97|0
1632508980000|2021-09-24 18:43:00|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632509000000|2021-09-24 18:43:20|216.57|214.97|216.57|214.97|216.57|214.97|216.57|214.97|0
1632509010000|2021-09-24 18:43:30|216.37|214.77|216.37|214.77|216.37|214.77|216.37|214.77|0
1632509020000|2021-09-24 18:43:40|216.36|214.76|216.57|214.97|216.57|214.97|216.36|214.76|0
1632509030000|2021-09-24 18:43:50|216.36|214.76|216.36|214.76|216.36|214.76|216.36|214.76|0
1632509040000|2021-09-24 18:44:00|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632509050000|2021-09-24 18:44:10|216.36|214.76|216.36|214.76|216.36|214.76|216.36|214.76|0
1632509060000|2021-09-24 18:44:20|216.16|214.56|216.16|214.56|216.16|214.56|216.16|214.56|0
1632509070000|2021-09-24 18:44:30|216.36|214.76|216.57|214.97|216.57|214.97|216.36|214.76|0
1632509080000|2021-09-24 18:44:40|216.36|214.76|216.57|214.97|216.57|214.97|216.36|214.76|0
1632509100000|2021-09-24 18:45:00|216.36|214.76|216.15|214.55|216.57|214.97|216.15|214.55|0
1632509110000|2021-09-24 18:45:10|216.36|214.76|216.57|214.97|216.57|214.97|216.36|214.76|0
1632509130000|2021-09-24 18:45:30|216.78|215.18|216.78|215.18|216.78|215.18|216.78|215.18|0
1632509140000|2021-09-24 18:45:40|216.99|215.39|216.78|215.18|216.99|215.39|216.78|215.18|0
1632509160000|2021-09-24 18:46:00|216.99|215.39|216.99|215.39|216.99|215.39|216.99|215.39|0
1632509170000|2021-09-24 18:46:10|216.78|215.18|216.78|215.18|216.78|215.18|216.78|215.18|0
1632509180000|2021-09-24 18:46:20|216.99|215.39|216.99|215.39|217.2|215.6|216.99|215.39|0
1632509190000|2021-09-24 18:46:30|217.2|215.6|217.2|215.6|217.2|215.6|216.99|215.39|0
1632509220000|2021-09-24 18:47:00|217.41|215.81|217.2|215.6|217.41|215.81|217.2|215.6|0
1632509230000|2021-09-24 18:47:10|217.41|215.81|217.41|215.81|217.41|215.81|217.2|215.6|0
1632509240000|2021-09-24 18:47:20|217.2|215.6|217.2|215.6|217.41|215.81|217.2|215.6|0
1632509260000|2021-09-24 18:47:40|216.99|215.39|216.99|215.39|216.99|215.39|216.99|215.39|0
1632509270000|2021-09-24 18:47:50|217.2|215.6|216.99|215.39|217.2|215.6|216.99|215.39|0
1632509280000|2021-09-24 18:48:00|216.78|215.18|216.99|215.39|216.99|215.39|216.78|215.18|0
1632509290000|2021-09-24 18:48:10|217.09|215.49|217.2|215.6|217.2|215.6|216.99|215.39|0
1632509320000|2021-09-24 18:48:40|217.41|215.81|217.2|215.6|217.41|215.81|217.2|215.6|0
1632509350000|2021-09-24 18:49:10|217.41|215.81|217.2|215.6|217.41|215.81|217.2|215.6|0
1632509360000|2021-09-24 18:49:20|217.3|215.7|217.2|215.6|217.3|215.7|217.2|215.6|0
1632509370000|2021-09-24 18:49:30|217.09|215.49|216.99|215.39|217.09|215.49|216.99|215.39|0
1632509390000|2021-09-24 18:49:50|217.2|215.6|217.2|215.6|217.2|215.6|217.2|215.6|0
1632509410000|2021-09-24 18:50:10|217.4|215.8|217.2|215.6|217.4|215.8|217.2|215.6|0
1632509420000|2021-09-24 18:50:20|217.19|215.59|217.4|215.8|217.4|215.8|217.19|215.59|0
1632509430000|2021-09-24 18:50:30|217.61|216.01|218.03|216.43|218.03|216.43|217.61|216.01|0
1632509440000|2021-09-24 18:50:40|217.82|216.22|217.82|216.22|217.82|216.22|217.82|216.22|0
1632509450000|2021-09-24 18:50:50|217.61|216.01|217.61|216.01|217.61|216.01|217.61|216.01|0
1632509460000|2021-09-24 18:51:00|217.82|216.22|217.82|216.22|217.82|216.22|217.82|216.22|0
1632509500000|2021-09-24 18:51:40|218.03|216.43|217.82|216.22|218.03|216.43|217.82|216.22|0
1632509530000|2021-09-24 18:52:10|217.92|216.32|217.92|216.32|217.92|216.32|217.92|216.32|0
1632509540000|2021-09-24 18:52:20|218.03|216.43|218.03|216.43|218.03|216.43|218.03|216.43|0
1632509550000|2021-09-24 18:52:30|218.24|216.64|218.03|216.43|218.24|216.64|218.03|216.43|0
1632509560000|2021-09-24 18:52:40|218.24|216.64|218.24|216.64|218.24|216.64|218.24|216.64|0
1632509590000|2021-09-24 18:53:10|218.13|216.53|218.45|216.85|218.45|216.85|218.13|216.53|0
1632509610000|2021-09-24 18:53:30|218.66|217.06|218.66|217.06|218.66|217.06|218.66|217.06|0
1632509620000|2021-09-24 18:53:40|218.45|216.85|218.66|217.06|218.66|217.06|218.45|216.85|0
1632509630000|2021-09-24 18:53:50|218.45|216.85|218.66|217.06|218.66|217.06|218.45|216.85|0
1632509640000|2021-09-24 18:54:00|218.45|216.85|218.66|217.06|218.66|217.06|218.45|216.85|0
1632509670000|2021-09-24 18:54:30|218.76|217.16|219.08|217.48|219.08|217.48|218.76|217.16|0
1632509680000|2021-09-24 18:54:40|218.87|217.27|218.87|217.27|218.87|217.27|218.87|217.27|0
1632509690000|2021-09-24 18:54:50|218.66|217.06|219.08|217.48|219.08|217.48|218.66|217.06|0
1632509700000|2021-09-24 18:55:00|219.29|217.69|219.29|217.69|219.29|217.69|219.08|217.48|0
1632509710000|2021-09-24 18:55:10|219.08|217.48|219.08|217.48|219.08|217.48|219.08|217.48|0
1632509720000|2021-09-24 18:55:20|218.87|217.27|218.87|217.27|218.87|217.27|218.87|217.27|0
1632509730000|2021-09-24 18:55:30|219.08|217.48|219.08|217.48|219.08|217.48|219.08|217.48|0
1632509750000|2021-09-24 18:55:50|218.87|217.27|218.87|217.27|218.87|217.27|218.87|217.27|0
1632509760000|2021-09-24 18:56:00|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1632509780000|2021-09-24 18:56:20|219.28|217.68|219.28|217.68|219.28|217.68|219.07|217.47|0
1632509790000|2021-09-24 18:56:30|219.49|217.89|219.7|218.1|219.7|218.1|219.49|217.89|0
1632509800000|2021-09-24 18:56:40|219.91|218.31|220.12|218.52|220.12|218.52|219.91|218.31|0
1632509810000|2021-09-24 18:56:50|219.91|218.31|220.12|218.52|220.12|218.52|219.91|218.31|0
1632509830000|2021-09-24 18:57:10|220.33|218.73|220.33|218.73|220.33|218.73|220.33|218.73|0
1632509840000|2021-09-24 18:57:20|220.12|218.52|220.54|218.94|220.54|218.94|220.12|218.52|0
1632509850000|2021-09-24 18:57:30|220.33|218.73|220.12|218.52|220.54|218.94|220.12|218.52|0
1632509860000|2021-09-24 18:57:40|220.33|218.73|220.33|218.73|220.33|218.73|220.33|218.73|0
1632509870000|2021-09-24 18:57:50|220.54|218.94|220.54|218.94|220.54|218.94|220.54|218.94|0
1632509880000|2021-09-24 18:58:00|220.75|219.15|220.96|219.36|220.96|219.36|220.75|219.15|0
1632509890000|2021-09-24 18:58:10|220.75|219.15|220.96|219.36|220.96|219.36|220.75|219.15|0
1632509910000|2021-09-24 18:58:30|220.75|219.15|221.17|219.57|221.17|219.57|220.75|219.15|0
1632509920000|2021-09-24 18:58:40|220.96|219.36|221.17|219.57|221.17|219.57|220.96|219.36|0
1632509930000|2021-09-24 18:58:50|221.38|219.78|221.38|219.78|221.38|219.78|221.38|219.78|0
1632509940000|2021-09-24 18:59:00|221.17|219.57|221.17|219.57|221.17|219.57|221.17|219.57|0
1632509950000|2021-09-24 18:59:10|221.38|219.78|221.38|219.78|221.38|219.78|221.17|219.57|0
1632509960000|2021-09-24 18:59:20|221.59|219.99|221.8|220.2|221.8|220.2|221.59|219.99|0
1632509970000|2021-09-24 18:59:30|221.59|219.99|221.59|219.99|221.59|219.99|221.59|219.99|0
1632509980000|2021-09-24 18:59:40|222.02|220.42|221.8|220.2|222.02|220.42|221.8|220.2|0
1632510000000|2021-09-24 19:00:00|221.59|219.99|221.59|219.99|221.59|219.99|221.59|219.99|0
1632510010000|2021-09-24 19:00:10|221.17|219.57|221.17|219.57|221.17|219.57|221.17|219.57|0
1632510020000|2021-09-24 19:00:20|221.59|219.99|221.38|219.78|221.59|219.99|221.38|219.78|0
1632510030000|2021-09-24 19:00:30|221.17|219.57|221.17|219.57|221.38|219.78|221.17|219.57|0
1632510040000|2021-09-24 19:00:40|221.38|219.78|221.17|219.57|221.38|219.78|221.17|219.57|0
1632510050000|2021-09-24 19:00:50|220.96|219.36|220.33|218.73|220.96|219.36|220.33|218.73|0
1632510070000|2021-09-24 19:01:10|220.12|218.52|220.12|218.52|220.33|218.73|220.12|218.52|0
1632510090000|2021-09-24 19:01:30|219.91|218.31|219.91|218.31|219.91|218.31|219.7|218.1|0
1632510100000|2021-09-24 19:01:40|219.7|218.1|219.7|218.1|219.7|218.1|219.7|218.1|0
1632510110000|2021-09-24 19:01:50|219.28|217.68|219.28|217.68|219.28|217.68|219.28|217.68|0
1632510120000|2021-09-24 19:02:00|219.49|217.89|219.49|217.89|219.7|218.1|219.49|217.89|0
1632510140000|2021-09-24 19:02:20|219.7|218.1|219.07|217.47|219.7|218.1|219.07|217.47|0
1632510150000|2021-09-24 19:02:30|219.28|217.68|219.07|217.47|219.28|217.68|219.07|217.47|0
1632510170000|2021-09-24 19:02:50|218.86|217.26|219.07|217.47|219.07|217.47|218.86|217.26|0
1632510180000|2021-09-24 19:03:00|219.28|217.68|219.28|217.68|219.28|217.68|219.28|217.68|0
1632510190000|2021-09-24 19:03:10|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1632510200000|2021-09-24 19:03:20|219.28|217.68|219.28|217.68|219.28|217.68|219.28|217.68|0
1632510210000|2021-09-24 19:03:30|219.07|217.47|219.28|217.68|219.28|217.68|219.07|217.47|0
1632510220000|2021-09-24 19:03:40|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1632510230000|2021-09-24 19:03:50|218.86|217.26|218.86|217.26|218.86|217.26|218.86|217.26|0
1632510240000|2021-09-24 19:04:00|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1632510250000|2021-09-24 19:04:10|219.28|217.68|219.28|217.68|219.28|217.68|219.28|217.68|0
1632510260000|2021-09-24 19:04:20|218.86|217.26|218.65|217.05|218.86|217.26|218.65|217.05|0
1632510270000|2021-09-24 19:04:30|218.86|217.26|218.86|217.26|218.86|217.26|218.86|217.26|0
1632510280000|2021-09-24 19:04:40|218.75|217.15|218.75|217.15|218.75|217.15|218.75|217.15|0
1632510290000|2021-09-24 19:04:50|218.86|217.26|218.86|217.26|218.86|217.26|218.65|217.05|0
1632510300000|2021-09-24 19:05:00|219.07|217.47|218.86|217.26|219.07|217.47|218.86|217.26|0
1632510310000|2021-09-24 19:05:10|218.65|217.05|218.65|217.05|218.65|217.05|218.65|217.05|0
1632510320000|2021-09-24 19:05:20|218.44|216.84|218.23|216.63|218.44|216.84|218.23|216.63|0
1632510330000|2021-09-24 19:05:30|218.02|216.42|218.23|216.63|218.23|216.63|218.02|216.42|0
1632510340000|2021-09-24 19:05:40|218.02|216.42|217.81|216.21|218.02|216.42|217.81|216.21|0
1632510350000|2021-09-24 19:05:50|218.02|216.42|217.81|216.21|218.02|216.42|217.6|216|0
1632510360000|2021-09-24 19:06:00|217.6|216|217.6|216|217.81|216.21|217.6|216|0
1632510370000|2021-09-24 19:06:10|217.81|216.21|217.81|216.21|217.81|216.21|217.81|216.21|0
1632510380000|2021-09-24 19:06:20|217.6|216|217.6|216|217.6|216|217.39|215.79|0
1632510390000|2021-09-24 19:06:30|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632510400000|2021-09-24 19:06:40|217.6|216|217.6|216|217.6|216|217.6|216|0
1632510410000|2021-09-24 19:06:50|217.39|215.79|217.39|215.79|217.39|215.79|217.18|215.58|0
1632510420000|2021-09-24 19:07:00|217.6|216|217.39|215.79|217.6|216|217.39|215.79|0
1632510430000|2021-09-24 19:07:10|217.18|215.58|217.39|215.79|217.39|215.79|217.18|215.58|0
1632510440000|2021-09-24 19:07:20|217.6|216|217.6|216|217.6|216|217.6|216|0
1632510450000|2021-09-24 19:07:30|217.39|215.79|217.6|216|217.6|216|217.39|215.79|0
1632510460000|2021-09-24 19:07:40|217.39|215.79|217.6|216|217.6|216|217.39|215.79|0
1632510470000|2021-09-24 19:07:50|217.81|216.21|217.6|216|217.81|216.21|217.6|216|0
1632510480000|2021-09-24 19:08:00|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632510490000|2021-09-24 19:08:10|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1632510500000|2021-09-24 19:08:20|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510510000|2021-09-24 19:08:30|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510520000|2021-09-24 19:08:40|217.28|215.68|217.18|215.58|217.28|215.68|217.18|215.58|0
1632510530000|2021-09-24 19:08:50|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510540000|2021-09-24 19:09:00|216.97|215.37|217.18|215.58|217.18|215.58|216.97|215.37|0
1632510550000|2021-09-24 19:09:10|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632510570000|2021-09-24 19:09:30|217.6|216|217.6|216|217.6|216|217.6|216|0
1632510590000|2021-09-24 19:09:50|217.39|215.79|217.6|216|217.6|216|217.39|215.79|0
1632510610000|2021-09-24 19:10:10|217.81|216.21|217.39|215.79|217.81|216.21|217.39|215.79|0
1632510620000|2021-09-24 19:10:20|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1632510630000|2021-09-24 19:10:30|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510640000|2021-09-24 19:10:40|217.39|215.79|217.39|215.79|217.39|215.79|217.39|215.79|0
1632510650000|2021-09-24 19:10:50|217.6|216|217.6|216|217.6|216|217.6|216|0
1632510660000|2021-09-24 19:11:00|217.8|216.2|217.6|216|217.8|216.2|217.6|216|0
1632510680000|2021-09-24 19:11:20|217.59|215.99|217.59|215.99|217.59|215.99|217.59|215.99|0
1632510690000|2021-09-24 19:11:30|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510710000|2021-09-24 19:11:50|217.39|215.79|217.59|215.99|217.59|215.99|217.39|215.79|0
1632510720000|2021-09-24 19:12:00|217.8|216.2|217.59|215.99|217.8|216.2|217.59|215.99|0
1632510730000|2021-09-24 19:12:10|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632510740000|2021-09-24 19:12:20|217.38|215.78|217.38|215.78|217.38|215.78|217.18|215.58|0
1632510750000|2021-09-24 19:12:30|217.59|215.99|217.8|216.2|217.8|216.2|217.59|215.99|0
1632510760000|2021-09-24 19:12:40|218.01|216.41|218.01|216.41|218.01|216.41|217.8|216.2|0
1632510770000|2021-09-24 19:12:50|217.8|216.2|217.59|215.99|217.8|216.2|217.59|215.99|0
1632510780000|2021-09-24 19:13:00|217.38|215.78|217.59|215.99|217.59|215.99|217.38|215.78|0
1632510800000|2021-09-24 19:13:20|217.8|216.2|217.59|215.99|217.8|216.2|217.59|215.99|0
1632510810000|2021-09-24 19:13:30|217.48|215.88|217.38|215.78|217.48|215.88|217.38|215.78|0
1632510820000|2021-09-24 19:13:40|217.59|215.99|217.59|215.99|217.59|215.99|217.59|215.99|0
1632510830000|2021-09-24 19:13:50|217.8|216.2|217.8|216.2|217.8|216.2|217.8|216.2|0
1632510840000|2021-09-24 19:14:00|218.01|216.41|217.8|216.2|218.01|216.41|217.8|216.2|0
1632510850000|2021-09-24 19:14:10|218.01|216.41|218.01|216.41|218.01|216.41|218.01|216.41|0
1632510860000|2021-09-24 19:14:20|218.22|216.62|218.22|216.62|218.22|216.62|218.22|216.62|0
1632510870000|2021-09-24 19:14:30|218.43|216.83|218.64|217.04|218.64|217.04|218.43|216.83|0
1632510880000|2021-09-24 19:14:40|218.85|217.25|218.64|217.04|218.85|217.25|218.64|217.04|0
1632510890000|2021-09-24 19:14:50|218.85|217.25|218.85|217.25|218.85|217.25|218.85|217.25|0
1632510910000|2021-09-24 19:15:10|218.43|216.83|218.85|217.25|218.85|217.25|218.43|216.83|0
1632510920000|2021-09-24 19:15:20|219.06|217.46|219.06|217.46|219.27|217.67|219.06|217.46|0
1632510930000|2021-09-24 19:15:30|219.27|217.67|219.27|217.67|219.27|217.67|219.27|217.67|0
1632510940000|2021-09-24 19:15:40|219.48|217.88|219.69|218.09|219.69|218.09|219.48|217.88|0
1632510950000|2021-09-24 19:15:50|219.9|218.3|219.69|218.09|219.9|218.3|219.69|218.09|0
1632510960000|2021-09-24 19:16:00|220.11|218.51|219.9|218.3|220.11|218.51|219.9|218.3|0
1632510970000|2021-09-24 19:16:10|219.69|218.09|219.69|218.09|219.69|218.09|219.69|218.09|0
1632510980000|2021-09-24 19:16:20|219.48|217.88|219.69|218.09|219.69|218.09|219.48|217.88|0
1632510990000|2021-09-24 19:16:30|219.9|218.3|219.69|218.09|219.9|218.3|219.69|218.09|0
1632511010000|2021-09-24 19:16:50|219.9|218.3|219.9|218.3|219.9|218.3|219.9|218.3|0
1632511020000|2021-09-24 19:17:00|220.11|218.51|220.11|218.51|220.11|218.51|219.9|218.3|0
1632511030000|2021-09-24 19:17:10|220.32|218.72|220.32|218.72|220.32|218.72|220.32|218.72|0
1632511040000|2021-09-24 19:17:20|220.11|218.51|220.11|218.51|220.11|218.51|220.11|218.51|0
1632511050000|2021-09-24 19:17:30|220.32|218.72|220.53|218.93|220.53|218.93|220.32|218.72|0
1632511060000|2021-09-24 19:17:40|220.74|219.14|220.95|219.35|220.95|219.35|220.74|219.14|0
1632511070000|2021-09-24 19:17:50|220.74|219.14|220.74|219.14|220.74|219.14|220.74|219.14|0
1632511080000|2021-09-24 19:18:00|220.95|219.35|220.74|219.14|220.95|219.35|220.74|219.14|0
1632511090000|2021-09-24 19:18:10|220.95|219.35|220.74|219.14|220.95|219.35|220.74|219.14|0
1632511100000|2021-09-24 19:18:20|220.12|218.52|220.52|218.92|220.52|218.92|220.01|218.41|0
1632511110000|2021-09-24 19:18:30|220.31|218.71|220.31|218.71|220.31|218.71|220.31|218.71|0
1632511120000|2021-09-24 19:18:40|220.1|218.5|220.31|218.71|220.31|218.71|220.1|218.5|0
1632511130000|2021-09-24 19:18:50|220.1|218.5|219.89|218.29|220.1|218.5|219.89|218.29|0
1632511140000|2021-09-24 19:19:00|220.1|218.5|219.89|218.29|220.1|218.5|219.89|218.29|0
1632511150000|2021-09-24 19:19:10|220.1|218.5|220.1|218.5|220.1|218.5|220.1|218.5|0
1632511170000|2021-09-24 19:19:30|219.89|218.29|219.89|218.29|219.89|218.29|219.89|218.29|0
1632511180000|2021-09-24 19:19:40|219.68|218.08|219.47|217.87|219.68|218.08|219.26|217.66|0
1632511190000|2021-09-24 19:19:50|219.68|218.08|219.68|218.08|219.68|218.08|219.68|218.08|0
1632511200000|2021-09-24 19:20:00|219.26|217.66|219.05|217.45|219.26|217.66|219.05|217.45|0
1632511210000|2021-09-24 19:20:10|219.26|217.66|219.26|217.66|219.47|217.87|219.26|217.66|0
1632511220000|2021-09-24 19:20:20|219.05|217.45|219.05|217.45|219.26|217.66|219.05|217.45|0
1632511230000|2021-09-24 19:20:30|219.47|217.87|219.47|217.87|219.47|217.87|219.47|217.87|0
1632511240000|2021-09-24 19:20:40|219.68|218.08|219.89|218.29|219.89|218.29|219.68|218.08|0
1632511250000|2021-09-24 19:20:50|220.1|218.5|219.89|218.29|220.1|218.5|219.89|218.29|0
1632511260000|2021-09-24 19:21:00|220.1|218.5|220.31|218.71|220.31|218.71|220.1|218.5|0
1632511280000|2021-09-24 19:21:20|220.1|218.5|220.52|218.92|220.52|218.92|220.1|218.5|0
1632511290000|2021-09-24 19:21:30|220.73|219.13|220.73|219.13|220.73|219.13|220.73|219.13|0
1632511300000|2021-09-24 19:21:40|220.94|219.34|220.94|219.34|220.94|219.34|220.94|219.34|0
1632511320000|2021-09-24 19:22:00|221.15|219.55|221.15|219.55|221.15|219.55|221.15|219.55|0
1632511330000|2021-09-24 19:22:10|220.94|219.34|220.94|219.34|221.15|219.55|220.94|219.34|0
1632511340000|2021-09-24 19:22:20|221.15|219.55|221.15|219.55|221.15|219.55|221.15|219.55|0
1632511350000|2021-09-24 19:22:30|221.36|219.76|221.36|219.76|221.36|219.76|221.36|219.76|0
1632511360000|2021-09-24 19:22:40|221.57|219.97|221.78|220.18|221.78|220.18|221.57|219.97|0
1632511370000|2021-09-24 19:22:50|221.99|220.39|222.62|221.02|222.62|221.02|221.99|220.39|0
1632511380000|2021-09-24 19:23:00|222.83|221.23|223.05|221.45|223.05|221.45|222.83|221.23|0
1632511390000|2021-09-24 19:23:10|223.26|221.66|223.05|221.45|223.26|221.66|223.05|221.45|0
1632511400000|2021-09-24 19:23:20|223.68|222.08|223.89|222.29|224.1|222.5|223.68|222.08|0
1632511410000|2021-09-24 19:23:30|224.1|222.5|224.52|222.92|224.52|222.92|224.1|222.5|0
1632511420000|2021-09-24 19:23:40|224.31|222.71|223.68|222.08|224.31|222.71|223.68|222.08|0
1632511430000|2021-09-24 19:23:50|224.1|222.5|223.89|222.29|224.1|222.5|223.89|222.29|0
1632511440000|2021-09-24 19:24:00|224.1|222.5|224.1|222.5|224.31|222.71|224.1|222.5|0
1632511450000|2021-09-24 19:24:10|223.68|222.08|223.47|221.87|223.68|222.08|223.47|221.87|0
1632511460000|2021-09-24 19:24:20|223.68|222.08|223.89|222.29|224.1|222.5|223.68|222.08|0
1632511470000|2021-09-24 19:24:30|223.68|222.08|223.68|222.08|223.89|222.29|223.68|222.08|0
1632511480000|2021-09-24 19:24:40|223.89|222.29|223.47|221.87|223.89|222.29|223.47|221.87|0
1632511490000|2021-09-24 19:24:50|223.68|222.08|223.57|221.97|223.68|222.08|223.47|221.87|0
1632511500000|2021-09-24 19:25:00|223.68|222.08|224.1|222.5|224.1|222.5|223.68|222.08|0
1632511510000|2021-09-24 19:25:10|223.89|222.29|223.68|222.08|223.89|222.29|223.68|222.08|0
1632511520000|2021-09-24 19:25:20|223.47|221.87|223.47|221.87|223.47|221.87|223.47|221.87|0
1632511530000|2021-09-24 19:25:30|223.68|222.08|223.89|222.29|223.89|222.29|223.68|222.08|0
1632511540000|2021-09-24 19:25:40|223.68|222.08|223.47|221.87|223.68|222.08|223.47|221.87|0
1632511550000|2021-09-24 19:25:50|223.68|222.08|223.47|221.87|223.68|222.08|223.47|221.87|0
1632511560000|2021-09-24 19:26:00|223.25|221.65|223.25|221.65|223.25|221.65|223.25|221.65|0
1632511570000|2021-09-24 19:26:10|223.04|221.44|222.83|221.23|223.04|221.44|222.83|221.23|0
1632511580000|2021-09-24 19:26:20|222.62|221.02|222.83|221.23|222.83|221.23|222.62|221.02|0
1632511590000|2021-09-24 19:26:30|222.62|221.02|222.62|221.02|222.62|221.02|222.41|220.81|0
1632511610000|2021-09-24 19:26:50|222.41|220.81|222.41|220.81|222.41|220.81|222.41|220.81|0
1632511620000|2021-09-24 19:27:00|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632511630000|2021-09-24 19:27:10|221.99|220.39|221.99|220.39|221.99|220.39|221.99|220.39|0
1632511640000|2021-09-24 19:27:20|221.78|220.18|221.78|220.18|221.78|220.18|221.78|220.18|0
1632511650000|2021-09-24 19:27:30|221.99|220.39|221.99|220.39|222.2|220.6|221.99|220.39|0
1632511660000|2021-09-24 19:27:40|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632511670000|2021-09-24 19:27:50|222.41|220.81|222.41|220.81|222.41|220.81|222.41|220.81|0
1632511680000|2021-09-24 19:28:00|222.62|221.02|222.83|221.23|222.83|221.23|222.62|221.02|0
1632511700000|2021-09-24 19:28:20|223.04|221.44|223.04|221.44|223.04|221.44|223.04|221.44|0
1632511710000|2021-09-24 19:28:30|222.83|221.23|222.83|221.23|223.04|221.44|222.83|221.23|0
1632511730000|2021-09-24 19:28:50|222.62|221.02|222.62|221.02|222.62|221.02|222.62|221.02|0
1632511740000|2021-09-24 19:29:00|222.83|221.23|222.83|221.23|222.83|221.23|222.83|221.23|0
1632511790000|2021-09-24 19:29:50|222.72|221.12|223.04|221.44|223.04|221.44|222.62|221.02|0
1632511800000|2021-09-24 19:30:00|223.25|221.65|223.46|221.86|223.46|221.86|223.25|221.65|0
1632511810000|2021-09-24 19:30:10|223.67|222.07|223.88|222.28|223.88|222.28|223.67|222.07|0
1632511820000|2021-09-24 19:30:20|224.1|222.5|224.1|222.5|224.1|222.5|224.1|222.5|0
1632511830000|2021-09-24 19:30:30|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632511840000|2021-09-24 19:30:40|224.52|222.92|224.31|222.71|224.52|222.92|224.31|222.71|0
1632511850000|2021-09-24 19:30:50|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632511860000|2021-09-24 19:31:00|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632511870000|2021-09-24 19:31:10|224.94|223.34|224.94|223.34|224.94|223.34|224.94|223.34|0
1632511880000|2021-09-24 19:31:20|225.15|223.55|225.15|223.55|225.15|223.55|225.15|223.55|0
1632511890000|2021-09-24 19:31:30|224.94|223.34|224.52|222.92|224.94|223.34|224.52|222.92|0
1632511900000|2021-09-24 19:31:40|224.31|222.71|224.52|222.92|224.52|222.92|224.31|222.71|0
1632511910000|2021-09-24 19:31:50|224.31|222.71|224.52|222.92|224.52|222.92|224.31|222.71|0
1632511920000|2021-09-24 19:32:00|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632511930000|2021-09-24 19:32:10|224.09|222.49|223.67|222.07|224.09|222.49|223.67|222.07|0
1632511940000|2021-09-24 19:32:20|223.88|222.28|224.09|222.49|224.09|222.49|223.67|222.07|0
1632511950000|2021-09-24 19:32:30|224.31|222.71|224.31|222.71|224.31|222.71|224.31|222.71|0
1632511970000|2021-09-24 19:32:50|224.09|222.49|224.31|222.71|224.31|222.71|224.09|222.49|0
1632511980000|2021-09-24 19:33:00|224.09|222.49|223.88|222.28|224.09|222.49|223.88|222.28|0
1632511990000|2021-09-24 19:33:10|224.09|222.49|224.3|222.7|224.3|222.7|224.09|222.49|0
1632512000000|2021-09-24 19:33:20|224.52|222.92|224.73|223.13|224.73|223.13|224.52|222.92|0
1632512010000|2021-09-24 19:33:30|224.52|222.92|224.52|222.92|224.52|222.92|224.52|222.92|0
1632512020000|2021-09-24 19:33:40|224.3|222.7|224.3|222.7|224.52|222.92|224.3|222.7|0
1632512040000|2021-09-24 19:34:00|224.52|222.92|224.41|222.81|224.52|222.92|224.41|222.81|0
1632512050000|2021-09-24 19:34:10|224.3|222.7|224.3|222.7|224.3|222.7|224.09|222.49|0
1632512060000|2021-09-24 19:34:20|224.09|222.49|224.09|222.49|224.09|222.49|224.09|222.49|0
1632512070000|2021-09-24 19:34:30|224.19|222.59|224.3|222.7|224.3|222.7|224.19|222.59|0
1632512080000|2021-09-24 19:34:40|224.09|222.49|224.09|222.49|224.09|222.49|224.09|222.49|0
1632512090000|2021-09-24 19:34:50|223.88|222.28|224.09|222.49|224.09|222.49|223.88|222.28|0
1632512100000|2021-09-24 19:35:00|224.3|222.7|223.88|222.28|224.3|222.7|223.88|222.28|0
1632512110000|2021-09-24 19:35:10|224.09|222.49|224.3|222.7|224.3|222.7|224.09|222.49|0
1632512120000|2021-09-24 19:35:20|224.51|222.91|224.3|222.7|224.51|222.91|224.09|222.49|0
1632512130000|2021-09-24 19:35:30|224.51|222.91|224.51|222.91|224.51|222.91|224.51|222.91|0
1632512140000|2021-09-24 19:35:40|224.3|222.7|224.3|222.7|224.3|222.7|224.3|222.7|0
1632512150000|2021-09-24 19:35:50|224.09|222.49|224.09|222.49|224.09|222.49|224.09|222.49|0
1632512160000|2021-09-24 19:36:00|223.88|222.28|223.67|222.07|223.88|222.28|223.67|222.07|0
1632512180000|2021-09-24 19:36:20|223.88|222.28|223.88|222.28|223.88|222.28|223.88|222.28|0
1632512200000|2021-09-24 19:36:40|223.67|222.07|223.67|222.07|223.67|222.07|223.67|222.07|0
1632512210000|2021-09-24 19:36:50|223.03|221.43|222.82|221.22|223.03|221.43|222.82|221.22|0
1632512220000|2021-09-24 19:37:00|222.61|221.01|222.4|220.8|222.61|221.01|222.19|220.59|0
1632512230000|2021-09-24 19:37:10|222.61|221.01|222.61|221.01|222.61|221.01|222.4|220.8|0
1632512240000|2021-09-24 19:37:20|222.82|221.22|222.82|221.22|222.82|221.22|222.82|221.22|0
1632512250000|2021-09-24 19:37:30|223.03|221.43|223.03|221.43|223.03|221.43|223.03|221.43|0
1632512280000|2021-09-24 19:38:00|223.24|221.64|223.03|221.43|223.24|221.64|222.82|221.22|0
1632512290000|2021-09-24 19:38:10|223.24|221.64|223.24|221.64|223.24|221.64|223.24|221.64|0
1632512300000|2021-09-24 19:38:20|223.03|221.43|223.24|221.64|223.24|221.64|223.03|221.43|0
1632512310000|2021-09-24 19:38:30|223.13|221.53|223.45|221.85|223.45|221.85|223.13|221.53|0
1632512320000|2021-09-24 19:38:40|223.67|222.07|224.09|222.49|224.09|222.49|223.67|222.07|0
1632512330000|2021-09-24 19:38:50|224.3|222.7|224.09|222.49|224.3|222.7|224.09|222.49|0
1632512340000|2021-09-24 19:39:00|224.3|222.7|224.51|222.91|224.51|222.91|224.09|222.49|0
1632512350000|2021-09-24 19:39:10|224.09|222.49|224.09|222.49|224.3|222.7|224.09|222.49|0
1632512360000|2021-09-24 19:39:20|223.88|222.28|224.09|222.49|224.09|222.49|223.88|222.28|0
1632512380000|2021-09-24 19:39:40|223.88|222.28|224.09|222.49|224.09|222.49|223.88|222.28|0
1632512390000|2021-09-24 19:39:50|224.3|222.7|224.3|222.7|224.51|222.91|224.3|222.7|0
1632512400000|2021-09-24 19:40:00|224.51|222.91|224.72|223.12|224.72|223.12|224.51|222.91|0
1632512410000|2021-09-24 19:40:10|224.51|222.91|224.93|223.33|224.93|223.33|224.51|222.91|0
1632512430000|2021-09-24 19:40:30|225.04|223.44|224.93|223.33|225.15|223.55|224.93|223.33|0
1632512440000|2021-09-24 19:40:40|224.72|223.12|224.72|223.12|224.72|223.12|224.72|223.12|0
1632512450000|2021-09-24 19:40:50|224.93|223.33|224.93|223.33|224.93|223.33|224.72|223.12|0
1632512460000|2021-09-24 19:41:00|224.72|223.12|224.51|222.91|224.72|223.12|224.51|222.91|0
1632512480000|2021-09-24 19:41:20|224.3|222.7|224.19|222.59|224.3|222.7|224.09|222.49|0
1632512490000|2021-09-24 19:41:30|224.3|222.7|224.09|222.49|224.3|222.7|224.09|222.49|0
1632512500000|2021-09-24 19:41:40|224.51|222.91|224.72|223.12|224.72|223.12|224.51|222.91|0
1632512510000|2021-09-24 19:41:50|224.51|222.91|224.72|223.12|224.72|223.12|224.51|222.91|0
1632512520000|2021-09-24 19:42:00|224.93|223.33|224.93|223.33|224.93|223.33|224.93|223.33|0
1632512530000|2021-09-24 19:42:10|225.14|223.54|224.93|223.33|225.14|223.54|224.93|223.33|0
1632512540000|2021-09-24 19:42:20|224.72|223.12|224.72|223.12|224.72|223.12|224.72|223.12|0
1632512550000|2021-09-24 19:42:30|224.93|223.33|224.93|223.33|224.93|223.33|224.93|223.33|0
1632512560000|2021-09-24 19:42:40|225.14|223.54|225.14|223.54|225.14|223.54|224.93|223.33|0
1632512570000|2021-09-24 19:42:50|225.36|223.76|225.36|223.76|225.36|223.76|225.36|223.76|0
1632512580000|2021-09-24 19:43:00|225.14|223.54|225.36|223.76|225.36|223.76|225.14|223.54|0
1632512600000|2021-09-24 19:43:20|225.14|223.54|225.14|223.54|225.36|223.76|225.14|223.54|0
1632512610000|2021-09-24 19:43:30|225.36|223.76|225.14|223.54|225.36|223.76|225.14|223.54|0
1632512620000|2021-09-24 19:43:40|225.35|223.75|225.35|223.75|225.35|223.75|225.14|223.54|0
1632512630000|2021-09-24 19:43:50|225.14|223.54|225.14|223.54|225.14|223.54|225.14|223.54|0
1632512640000|2021-09-24 19:44:00|225.35|223.75|225.78|224.18|225.78|224.18|225.35|223.75|0
1632512650000|2021-09-24 19:44:10|225.99|224.39|225.78|224.18|225.99|224.39|225.78|224.18|0
1632512660000|2021-09-24 19:44:20|225.57|223.97|225.57|223.97|225.57|223.97|225.57|223.97|0
1632512670000|2021-09-24 19:44:30|225.78|224.18|225.78|224.18|225.78|224.18|225.78|224.18|0
1632512690000|2021-09-24 19:44:50|225.67|224.07|225.78|224.18|225.99|224.39|225.67|224.07|0
1632512700000|2021-09-24 19:45:00|225.57|223.97|225.99|224.39|225.99|224.39|225.57|223.97|0
1632512710000|2021-09-24 19:45:10|225.78|224.18|225.99|224.39|225.99|224.39|225.78|224.18|0
1632512720000|2021-09-24 19:45:20|226.2|224.6|226.41|224.81|226.41|224.81|226.2|224.6|0
1632512730000|2021-09-24 19:45:30|226.63|225.03|226.84|225.24|226.84|225.24|226.63|225.03|0
1632512740000|2021-09-24 19:45:40|226.63|225.03|226.84|225.24|226.84|225.24|226.63|225.03|0
1632512750000|2021-09-24 19:45:50|227.05|225.45|225.99|224.39|227.05|225.45|225.99|224.39|0
1632512760000|2021-09-24 19:46:00|225.78|224.18|225.99|224.39|225.99|224.39|225.78|224.18|0
1632512770000|2021-09-24 19:46:10|226.2|224.6|226.63|225.03|226.63|225.03|226.2|224.6|0
1632512780000|2021-09-24 19:46:20|227.05|225.45|227.05|225.45|227.05|225.45|226.84|225.24|0
1632512790000|2021-09-24 19:46:30|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632512800000|2021-09-24 19:46:40|227.48|225.88|227.48|225.88|227.48|225.88|227.48|225.88|0
1632512820000|2021-09-24 19:47:00|227.69|226.09|228.11|226.51|228.11|226.51|227.69|226.09|0
1632512830000|2021-09-24 19:47:10|227.9|226.3|227.47|225.87|227.9|226.3|227.47|225.87|0
1632512840000|2021-09-24 19:47:20|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632512850000|2021-09-24 19:47:30|227.05|225.45|227.9|226.3|227.9|226.3|227.05|225.45|0
1632512860000|2021-09-24 19:47:40|227.69|226.09|227.47|225.87|227.69|226.09|227.47|225.87|0
1632512870000|2021-09-24 19:47:50|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632512880000|2021-09-24 19:48:00|227.05|225.45|226.62|225.02|227.05|225.45|226.62|225.02|0
1632512890000|2021-09-24 19:48:10|225.99|224.39|226.41|224.81|226.41|224.81|225.78|224.18|0
1632512900000|2021-09-24 19:48:20|227.05|225.45|227.05|225.45|227.05|225.45|227.05|225.45|0
1632512910000|2021-09-24 19:48:30|227.26|225.66|227.05|225.45|227.26|225.66|227.05|225.45|0
1632512920000|2021-09-24 19:48:40|227.26|225.66|227.26|225.66|227.26|225.66|227.26|225.66|0
1632512930000|2021-09-24 19:48:50|227.47|225.87|227.47|225.87|227.69|226.09|227.47|225.87|0
1632512950000|2021-09-24 19:49:10|227.69|226.09|227.05|225.45|227.69|226.09|227.05|225.45|0
1632512960000|2021-09-24 19:49:20|226.84|225.24|226.84|225.24|226.84|225.24|226.84|225.24|0
1632512970000|2021-09-24 19:49:30|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1632512980000|2021-09-24 19:49:40|226.41|224.81|226.62|225.02|226.62|225.02|226.41|224.81|0
1632512990000|2021-09-24 19:49:50|226.41|224.81|226.41|224.81|226.62|225.02|226.41|224.81|0
1632513000000|2021-09-24 19:50:00|225.99|224.39|225.99|224.39|225.99|224.39|225.99|224.39|0
1632513010000|2021-09-24 19:50:10|226.2|224.6|226.2|224.6|226.2|224.6|225.99|224.39|0
1632513020000|2021-09-24 19:50:20|226.41|224.81|225.99|224.39|226.41|224.81|225.77|224.17|0
1632513030000|2021-09-24 19:50:30|225.77|224.17|225.99|224.39|225.99|224.39|225.77|224.17|0
1632513040000|2021-09-24 19:50:40|225.35|223.75|225.14|223.54|225.35|223.75|224.93|223.33|0
1632513050000|2021-09-24 19:50:50|225.35|223.75|225.35|223.75|225.56|223.96|225.35|223.75|0
1632513070000|2021-09-24 19:51:10|225.56|223.96|225.35|223.75|225.56|223.96|225.35|223.75|0
1632513080000|2021-09-24 19:51:20|225.56|223.96|225.56|223.96|225.56|223.96|225.56|223.96|0
1632513090000|2021-09-24 19:51:30|225.35|223.75|224.71|223.11|225.35|223.75|224.5|222.9|0
1632513100000|2021-09-24 19:51:40|224.5|222.9|224.92|223.32|224.92|223.32|224.5|222.9|0
1632513110000|2021-09-24 19:51:50|225.14|223.54|224.92|223.32|225.14|223.54|224.92|223.32|0
1632513120000|2021-09-24 19:52:00|225.14|223.54|225.14|223.54|225.14|223.54|224.92|223.32|0
1632513130000|2021-09-24 19:52:10|225.35|223.75|225.35|223.75|225.35|223.75|225.35|223.75|0
1632513140000|2021-09-24 19:52:20|225.56|223.96|225.56|223.96|225.56|223.96|225.56|223.96|0
1632513150000|2021-09-24 19:52:30|225.77|224.17|225.98|224.38|225.98|224.38|225.77|224.17|0
1632513160000|2021-09-24 19:52:40|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632513170000|2021-09-24 19:52:50|226.2|224.6|225.98|224.38|226.2|224.6|225.98|224.38|0
1632513180000|2021-09-24 19:53:00|226.2|224.6|225.98|224.38|226.2|224.6|225.98|224.38|0
1632513200000|2021-09-24 19:53:20|226.2|224.6|226.2|224.6|226.41|224.81|226.2|224.6|0
1632513210000|2021-09-24 19:53:30|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632513220000|2021-09-24 19:53:40|226.62|225.02|226.41|224.81|226.62|225.02|226.41|224.81|0
1632513230000|2021-09-24 19:53:50|226.3|224.7|226.62|225.02|226.62|225.02|226.3|224.7|0
1632513240000|2021-09-24 19:54:00|225.98|224.38|225.77|224.17|226.41|224.81|225.77|224.17|0
1632513250000|2021-09-24 19:54:10|225.56|223.96|225.56|223.96|225.56|223.96|225.35|223.75|0
1632513260000|2021-09-24 19:54:20|225.35|223.75|224.92|223.32|225.56|223.96|224.92|223.32|0
1632513270000|2021-09-24 19:54:30|224.71|223.11|224.5|222.9|224.71|223.11|224.5|222.9|0
1632513280000|2021-09-24 19:54:40|225.13|223.53|224.92|223.32|225.13|223.53|224.92|223.32|0
1632513290000|2021-09-24 19:54:50|224.5|222.9|224.5|222.9|224.71|223.11|224.5|222.9|0
1632513300000|2021-09-24 19:55:00|224.29|222.69|224.29|222.69|224.5|222.9|224.29|222.69|0
1632513310000|2021-09-24 19:55:10|224.07|222.47|224.07|222.47|224.07|222.47|224.07|222.47|0
1632513320000|2021-09-24 19:55:20|223.65|222.05|223.02|221.42|223.65|222.05|222.81|221.21|0
1632513330000|2021-09-24 19:55:30|222.81|221.21|222.38|220.78|223.02|221.42|222.38|220.78|0
1632513340000|2021-09-24 19:55:40|222.6|221|222.38|220.78|222.6|221|222.38|220.78|0
1632513350000|2021-09-24 19:55:50|222.6|221|222.38|220.78|222.6|221|222.38|220.78|0
1632513360000|2021-09-24 19:56:00|222.17|220.57|221.54|219.94|222.17|220.57|221.54|219.94|0
1632513370000|2021-09-24 19:56:10|221.75|220.15|221.75|220.15|222.17|220.57|221.75|220.15|0
1632513380000|2021-09-24 19:56:20|221.96|220.36|222.17|220.57|222.17|220.57|221.96|220.36|0
1632513390000|2021-09-24 19:56:30|222.38|220.78|222.17|220.57|222.38|220.78|221.96|220.36|0
1632513400000|2021-09-24 19:56:40|221.96|220.36|221.96|220.36|221.96|220.36|221.96|220.36|0
1632513420000|2021-09-24 19:57:00|222.17|220.57|222.59|220.99|222.59|220.99|222.17|220.57|0
1632513430000|2021-09-24 19:57:10|222.81|221.21|223.23|221.63|223.23|221.63|222.81|221.21|0
1632513440000|2021-09-24 19:57:20|223.44|221.84|223.44|221.84|223.44|221.84|223.23|221.63|0
1632513450000|2021-09-24 19:57:30|223.65|222.05|223.23|221.63|223.86|222.26|223.23|221.63|0
1632513460000|2021-09-24 19:57:40|223.02|221.42|223.02|221.42|223.02|221.42|222.8|221.2|0
1632513470000|2021-09-24 19:57:50|222.8|221.2|222.8|221.2|222.8|221.2|222.59|220.99|0
1632513480000|2021-09-24 19:58:00|222.59|220.99|222.38|220.78|222.8|221.2|222.38|220.78|0
1632513490000|2021-09-24 19:58:10|222.59|220.99|222.59|220.99|222.8|221.2|222.38|220.78|0
1632513500000|2021-09-24 19:58:20|222.8|221.2|223.23|221.63|223.23|221.63|222.8|221.2|0
1632513520000|2021-09-24 19:58:40|223.44|221.84|223.44|221.84|223.65|222.05|223.44|221.84|0
1632513530000|2021-09-24 19:58:50|223.23|221.63|222.8|221.2|223.23|221.63|222.8|221.2|0
1632513540000|2021-09-24 19:59:00|223.01|221.41|222.17|220.57|223.01|221.41|222.17|220.57|0
1632513550000|2021-09-24 19:59:10|221.96|220.36|222.38|220.78|222.38|220.78|221.96|220.36|0
1632513560000|2021-09-24 19:59:20|221.96|220.36|222.38|220.78|222.38|220.78|221.96|220.36|0
1632513570000|2021-09-24 19:59:30|222.17|220.57|222.17|220.57|222.17|220.57|222.17|220.57|0
1632513580000|2021-09-24 19:59:40|222.38|220.78|222.38|220.78|222.59|220.99|222.38|220.78|0
1632513590000|2021-09-24 19:59:50|221.96|220.36|221.75|220.15|221.96|220.36|221.75|220.15|0
1632513600000|2021-09-24 20:00:00|222.17|220.57|221.96|220.36|222.17|220.57|221.96|220.36|0
1632513610000|2021-09-24 20:00:10|222.17|220.57|221.96|220.36|222.17|220.57|221.96|220.36|0
1632513620000|2021-09-24 20:00:20|221.75|220.15|222.17|220.57|222.17|220.57|221.75|220.15|0
1632513630000|2021-09-24 20:00:30|222.38|220.78|222.8|221.2|222.8|221.2|222.38|220.78|0
1632513640000|2021-09-24 20:00:40|222.59|220.99|222.59|220.99|222.59|220.99|222.59|220.99|0
1632513650000|2021-09-24 20:00:50|222.8|221.2|223.34|221.74|223.34|221.74|222.8|221.2|0
1632513660000|2021-09-24 20:01:00|223.55|221.95|223.5|221.9|223.76|222.16|223.5|221.9|0
1632513670000|2021-09-24 20:01:10|223.29|221.69|223.29|221.69|223.29|221.69|223.08|221.48|0
1632513680000|2021-09-24 20:01:20|223.5|221.9|223.5|221.9|223.5|221.9|223.29|221.69|0
1632513690000|2021-09-24 20:01:30|223.29|221.69|223.5|221.9|223.5|221.9|223.29|221.69|0
1632513700000|2021-09-24 20:01:40|223.29|221.69|223.29|221.69|223.29|221.69|223.08|221.48|0
1632513710000|2021-09-24 20:01:50|223.08|221.48|223.08|221.48|223.08|221.48|223.08|221.48|0
1632513720000|2021-09-24 20:02:00|222.87|221.27|222.87|221.27|222.87|221.27|222.87|221.27|0
1632513730000|2021-09-24 20:02:10|222.66|221.06|222.87|221.27|222.87|221.27|222.66|221.06|0
1632513740000|2021-09-24 20:02:20|222.66|221.06|222.66|221.06|222.66|221.06|222.66|221.06|0
1632513750000|2021-09-24 20:02:30|222.87|221.27|222.87|221.27|222.87|221.27|222.66|221.06|0
1632513760000|2021-09-24 20:02:40|222.66|221.06|222.87|221.27|222.87|221.27|222.66|221.06|0
1632513780000|2021-09-24 20:03:00|222.66|221.06|222.66|221.06|222.66|221.06|222.66|221.06|0
1632513790000|2021-09-24 20:03:10|222.87|221.27|223.08|221.48|223.08|221.48|222.87|221.27|0
1632513800000|2021-09-24 20:03:20|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632513810000|2021-09-24 20:03:30|223.08|221.48|223.29|221.69|223.29|221.69|223.08|221.48|0
1632513830000|2021-09-24 20:03:50|223.5|221.9|223.5|221.9|223.5|221.9|223.5|221.9|0
1632513840000|2021-09-24 20:04:00|223.71|222.11|223.92|222.32|223.92|222.32|223.71|222.11|0
1632513850000|2021-09-24 20:04:10|223.71|222.11|223.71|222.11|223.71|222.11|223.71|222.11|0
1632513860000|2021-09-24 20:04:20|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1632513870000|2021-09-24 20:04:30|223.08|221.48|222.97|221.37|223.29|221.69|222.97|221.37|0
1632513880000|2021-09-24 20:04:40|222.87|221.27|222.24|220.64|222.87|221.27|222.24|220.64|0
1632513890000|2021-09-24 20:04:50|222.03|220.43|222.03|220.43|222.03|220.43|222.03|220.43|0
1632513900000|2021-09-24 20:05:00|222.24|220.64|222.24|220.64|222.24|220.64|222.24|220.64|0
1632513910000|2021-09-24 20:05:10|222.03|220.43|222.02|220.42|222.03|220.43|222.02|220.42|0
1632513940000|2021-09-24 20:05:40|222.24|220.64|222.24|220.64|222.24|220.64|222.24|220.64|0
1632513950000|2021-09-24 20:05:50|222.23|220.63|222.02|220.42|222.23|220.63|222.02|220.42|0
1632513980000|2021-09-24 20:06:20|222.23|220.63|222.23|220.63|222.23|220.63|222.23|220.63|0
1632513990000|2021-09-24 20:06:30|222.02|220.42|222.23|220.63|222.23|220.63|222.02|220.42|0
1632514000000|2021-09-24 20:06:40|222.02|220.42|222.02|220.42|222.02|220.42|222.02|220.42|0
1632514210000|2021-09-24 20:10:10|222.23|220.63|222.44|220.84|222.44|220.84|222.23|220.63|0
1632514220000|2021-09-24 20:10:20|222.23|220.63|222.23|220.63|222.23|220.63|222.23|220.63|0
1632514320000|2021-09-24 20:12:00|222.44|220.84|222.44|220.84|222.44|220.84|222.44|220.84|0
1632514370000|2021-09-24 20:12:50|222.23|220.63|222.44|220.84|222.44|220.84|222.23|220.63|0
1632514380000|2021-09-24 20:13:00|222.23|220.63|222.44|220.84|222.44|220.84|222.23|220.63|0
1632514400000|2021-09-24 20:13:20|222.65|221.05|222.65|221.05|222.65|221.05|222.65|221.05|0
1632514420000|2021-09-24 20:13:40|222.86|221.26|222.86|221.26|222.86|221.26|222.86|221.26|0
1632514430000|2021-09-24 20:13:50|223.07|221.47|222.86|221.26|223.07|221.47|222.86|221.26|0
1632514450000|2021-09-24 20:14:10|222.65|221.05|222.86|221.26|222.86|221.26|222.65|221.05|0
1632514460000|2021-09-24 20:14:20|222.75|221.15|222.75|221.15|222.75|221.15|222.75|221.15|0
1632514470000|2021-09-24 20:14:30|222.86|221.26|222.65|221.05|222.86|221.26|222.65|221.05|0
1632514480000|2021-09-24 20:14:40|222.44|220.84|222.44|220.84|222.44|220.84|222.44|220.84|0
1632514490000|2021-09-24 20:14:50|222.23|220.63|222.33|220.73|222.33|220.73|222.23|220.63|0
1632514510000|2021-09-24 20:15:10|222.64|220.64|222.64|220.64|222.64|220.64|222.64|220.64|0
1632726300000|2021-09-27 07:05:00|234.98|233.38|235.09|233.49|235.09|233.49|234.98|233.38|0
1632726310000|2021-09-27 07:05:10|234.98|233.38|235.31|233.71|235.31|233.71|234.98|233.38|0
1632726320000|2021-09-27 07:05:20|235.41|233.81|235.31|233.71|235.41|233.81|235.31|233.71|0
1632726340000|2021-09-27 07:05:40|235.53|233.93|235.53|233.93|235.53|233.93|235.53|233.93|0
1632726350000|2021-09-27 07:05:50|235.31|233.71|235.31|233.71|235.53|233.93|235.31|233.71|0
1632726360000|2021-09-27 07:06:00|235.41|233.81|235.53|233.93|235.53|233.93|235.41|233.81|0
1632726370000|2021-09-27 07:06:10|235.74|234.14|235.41|233.81|235.74|234.14|235.41|233.81|0
1632726380000|2021-09-27 07:06:20|235.53|233.93|235.31|233.71|235.53|233.93|235.31|233.71|0
1632726390000|2021-09-27 07:06:30|235.53|233.93|235.53|233.93|235.53|233.93|235.53|233.93|0
1632726400000|2021-09-27 07:06:40|235.31|233.71|235.31|233.71|235.31|233.71|235.31|233.71|0
1632726410000|2021-09-27 07:06:50|235.53|233.93|235.53|233.93|235.53|233.93|235.41|233.81|0
1632726420000|2021-09-27 07:07:00|235.31|233.71|235.31|233.71|235.41|233.81|235.31|233.71|0
1632726430000|2021-09-27 07:07:10|235.2|233.6|235.31|233.71|235.53|233.93|235.09|233.49|0
1632726440000|2021-09-27 07:07:20|235.53|233.93|235.53|233.93|235.53|233.93|235.53|233.93|0
1632726450000|2021-09-27 07:07:30|235.31|233.71|235.31|233.71|235.31|233.71|235.09|233.49|0
1632726460000|2021-09-27 07:07:40|235.09|233.49|235.09|233.49|235.09|233.49|235.09|233.49|0
1632726470000|2021-09-27 07:07:50|234.87|233.27|234.66|233.06|234.87|233.27|234.44|232.84|0
1632726480000|2021-09-27 07:08:00|234.65|233.05|234.65|233.05|234.87|233.27|234.65|233.05|0
1632726490000|2021-09-27 07:08:10|234.44|232.84|234.44|232.84|234.44|232.84|234.32|232.72|0
1632726500000|2021-09-27 07:08:20|234.22|232.62|234.44|232.84|234.44|232.84|234.22|232.62|0
1632726520000|2021-09-27 07:08:40|234.32|232.72|234.22|232.62|234.44|232.84|234.22|232.62|0
1632726530000|2021-09-27 07:08:50|234|232.4|234.22|232.62|234.22|232.62|234|232.4|0
1632726540000|2021-09-27 07:09:00|234|232.4|233.79|232.19|234|232.4|233.79|232.19|0
1632726550000|2021-09-27 07:09:10|233.78|232.18|233.57|231.97|233.78|232.18|233.57|231.97|0
1632726560000|2021-09-27 07:09:20|233.35|231.75|233.57|231.97|233.57|231.97|233.35|231.75|0
1632726570000|2021-09-27 07:09:30|233.78|232.18|234|232.4|234|232.4|233.78|232.18|0
1632726580000|2021-09-27 07:09:40|233.78|232.18|234|232.4|234|232.4|233.78|232.18|0
1632726590000|2021-09-27 07:09:50|233.89|232.29|233.89|232.29|233.89|232.29|233.78|232.18|0
1632726600000|2021-09-27 07:10:00|234|232.4|234|232.4|234|232.4|233.78|232.18|0
1632726610000|2021-09-27 07:10:10|234.22|232.62|234.22|232.62|234.22|232.62|234.22|232.62|0
1632726620000|2021-09-27 07:10:20|234|232.4|234.22|232.62|234.22|232.62|234|232.4|0
1632726630000|2021-09-27 07:10:30|234|232.4|234|232.4|234|232.4|234|232.4|0
1632726640000|2021-09-27 07:10:40|234.22|232.62|234.22|232.62|234.22|232.62|234.22|232.62|0
1632726650000|2021-09-27 07:10:50|234|232.4|234|232.4|234|232.4|234|232.4|0
1632726660000|2021-09-27 07:11:00|233.78|232.18|234|232.4|234|232.4|233.57|231.97|0
1632726670000|2021-09-27 07:11:10|233.89|232.29|233.78|232.18|233.89|232.29|233.78|232.18|0
1632726680000|2021-09-27 07:11:20|233.57|231.97|233.78|232.18|233.78|232.18|233.57|231.97|0
1632726690000|2021-09-27 07:11:30|234|232.4|234|232.4|234.21|232.61|234|232.4|0
1632726700000|2021-09-27 07:11:40|233.78|232.18|233.78|232.18|233.78|232.18|233.78|232.18|0
1632726730000|2021-09-27 07:12:10|234|232.4|234|232.4|234|232.4|234|232.4|0
1632726740000|2021-09-27 07:12:20|234.21|232.61|234.21|232.61|234.21|232.61|234|232.4|0
1632726750000|2021-09-27 07:12:30|234.1|232.5|234|232.4|234.21|232.61|234|232.4|0
1632726760000|2021-09-27 07:12:40|233.88|232.28|234|232.4|234|232.4|233.88|232.28|0
1632726770000|2021-09-27 07:12:50|233.88|232.28|233.56|231.96|233.88|232.28|233.56|231.96|0
1632726780000|2021-09-27 07:13:00|233.35|231.75|233.56|231.96|233.56|231.96|233.35|231.75|0
1632726800000|2021-09-27 07:13:20|233.34|231.74|233.56|231.96|233.56|231.96|233.34|231.74|0
1632726810000|2021-09-27 07:13:30|233.78|232.18|234.21|232.61|234.21|232.61|233.78|232.18|0
1632726820000|2021-09-27 07:13:40|233.99|232.39|233.99|232.39|234.21|232.61|233.99|232.39|0
1632726830000|2021-09-27 07:13:50|233.78|232.18|233.99|232.39|233.99|232.39|233.78|232.18|0
1632726840000|2021-09-27 07:14:00|234.21|232.61|234.21|232.61|234.21|232.61|234.21|232.61|0
1632726850000|2021-09-27 07:14:10|234.43|232.83|233.99|232.39|234.43|232.83|233.99|232.39|0
1632726860000|2021-09-27 07:14:20|234.1|232.5|233.99|232.39|234.21|232.61|233.99|232.39|0
1632726870000|2021-09-27 07:14:30|234.21|232.61|233.99|232.39|234.21|232.61|233.99|232.39|0
1632726890000|2021-09-27 07:14:50|233.88|232.28|233.99|232.39|233.99|232.39|233.78|232.18|0
1632726900000|2021-09-27 07:15:00|234.21|232.61|234.21|232.61|234.21|232.61|234.21|232.61|0
1632726910000|2021-09-27 07:15:10|234.43|232.83|234.64|233.04|234.64|233.04|234.43|232.83|0
1632726930000|2021-09-27 07:15:30|234.43|232.83|234.43|232.83|234.64|233.04|234.43|232.83|0
1632726940000|2021-09-27 07:15:40|234.86|233.26|234.86|233.26|234.86|233.26|234.64|233.04|0
1632726950000|2021-09-27 07:15:50|235.08|233.48|234.64|233.04|235.08|233.48|234.64|233.04|0
1632726960000|2021-09-27 07:16:00|234.86|233.26|234.97|233.37|234.97|233.37|234.86|233.26|0
1632726970000|2021-09-27 07:16:10|234.86|233.26|234.75|233.15|234.86|233.26|234.64|233.04|0
1632726980000|2021-09-27 07:16:20|234.64|233.04|234.64|233.04|234.64|233.04|234.64|233.04|0
1632726990000|2021-09-27 07:16:30|234.53|232.93|234.43|232.83|234.53|232.93|234.43|232.83|0
1632727020000|2021-09-27 07:17:00|234.64|233.04|234.53|232.93|234.64|233.04|234.43|232.83|0
1632727030000|2021-09-27 07:17:10|234.43|232.83|234.64|233.04|234.64|233.04|234.43|232.83|0
1632727040000|2021-09-27 07:17:20|234.75|233.15|234.86|233.26|234.86|233.26|234.75|233.15|0
1632727050000|2021-09-27 07:17:30|234.64|233.04|234.75|233.15|234.75|233.15|234.64|233.04|0
1632727060000|2021-09-27 07:17:40|234.64|233.04|234.86|233.26|234.86|233.26|234.64|233.04|0
1632727090000|2021-09-27 07:18:10|234.75|233.15|234.64|233.04|234.75|233.15|234.64|233.04|0
1632727100000|2021-09-27 07:18:20|234.75|233.15|234.64|233.04|234.75|233.15|234.64|233.04|0
1632727110000|2021-09-27 07:18:30|234.75|233.15|234.64|233.04|234.75|233.15|234.64|233.04|0
1632727120000|2021-09-27 07:18:40|234.86|233.26|234.64|233.04|234.86|233.26|234.64|233.04|0
1632727140000|2021-09-27 07:19:00|234.42|232.82|234.42|232.82|234.42|232.82|234.42|232.82|0
1632727150000|2021-09-27 07:19:10|234.53|232.93|234.64|233.04|234.64|233.04|234.42|232.82|0
1632727160000|2021-09-27 07:19:20|234.42|232.82|234.42|232.82|234.42|232.82|234.42|232.82|0
1632727170000|2021-09-27 07:19:30|234.64|233.04|234.64|233.04|234.75|233.15|234.64|233.04|0
1632727180000|2021-09-27 07:19:40|234.86|233.26|234.86|233.26|234.86|233.26|234.64|233.04|0
1632727190000|2021-09-27 07:19:50|234.64|233.04|234.64|233.04|234.64|233.04|234.64|233.04|0
1632727210000|2021-09-27 07:20:10|234.86|233.26|234.64|233.04|234.86|233.26|234.64|233.04|0
1632727230000|2021-09-27 07:20:30|234.42|232.82|234.42|232.82|234.42|232.82|234.21|232.61|0
1632727250000|2021-09-27 07:20:50|234.21|232.61|234.21|232.61|234.21|232.61|234.21|232.61|0
1632727260000|2021-09-27 07:21:00|233.99|232.39|234.21|232.61|234.21|232.61|233.99|232.39|0
1632727290000|2021-09-27 07:21:30|234.09|232.49|234.21|232.61|234.21|232.61|234.09|232.49|0
1632727310000|2021-09-27 07:21:50|233.99|232.39|233.77|232.17|233.99|232.39|233.77|232.17|0
1632727320000|2021-09-27 07:22:00|233.99|232.39|233.77|232.17|233.99|232.39|233.77|232.17|0
1632727330000|2021-09-27 07:22:10|233.99|232.39|233.99|232.39|233.99|232.39|233.99|232.39|0
1632727340000|2021-09-27 07:22:20|233.77|232.17|233.77|232.17|233.77|232.17|233.77|232.17|0
1632727350000|2021-09-27 07:22:30|233.55|231.95|233.55|231.95|233.55|231.95|233.55|231.95|0
1632727360000|2021-09-27 07:22:40|233.34|231.74|233.55|231.95|233.55|231.95|233.34|231.74|0
1632727370000|2021-09-27 07:22:50|233.77|232.17|233.55|231.95|233.77|232.17|233.55|231.95|0
1632727390000|2021-09-27 07:23:10|233.77|232.17|234.2|232.6|234.2|232.6|233.77|232.17|0
1632727400000|2021-09-27 07:23:20|233.99|232.39|234.2|232.6|234.2|232.6|233.99|232.39|0
1632727420000|2021-09-27 07:23:40|234.42|232.82|234.42|232.82|234.42|232.82|234.2|232.6|0
1632727440000|2021-09-27 07:24:00|234.64|233.04|234.42|232.82|234.64|233.04|234.42|232.82|0
1632727450000|2021-09-27 07:24:10|234.2|232.6|234.2|232.6|234.2|232.6|233.99|232.39|0
1632727460000|2021-09-27 07:24:20|234.42|232.82|234.42|232.82|234.42|232.82|234.42|232.82|0
1632727470000|2021-09-27 07:24:30|234.64|233.04|234.64|233.04|234.64|233.04|234.64|233.04|0
1632727480000|2021-09-27 07:24:40|234.85|233.25|234.85|233.25|234.85|233.25|234.74|233.14|0
1632727490000|2021-09-27 07:24:50|234.64|233.04|234.64|233.04|234.64|233.04|234.64|233.04|0
1632727500000|2021-09-27 07:25:00|234.42|232.82|234.42|232.82|234.42|232.82|234.42|232.82|0
1632727510000|2021-09-27 07:25:10|234.64|233.04|234.64|233.04|234.64|233.04|234.42|232.82|0
1632727520000|2021-09-27 07:25:20|234.42|232.82|234.2|232.6|234.42|232.82|234.2|232.6|0
1632727530000|2021-09-27 07:25:30|233.99|232.39|234.2|232.6|234.2|232.6|233.98|232.38|0
1632727540000|2021-09-27 07:25:40|234.09|232.49|234.2|232.6|234.2|232.6|234.09|232.49|0
1632727550000|2021-09-27 07:25:50|233.98|232.38|233.98|232.38|233.98|232.38|233.98|232.38|0
1632727570000|2021-09-27 07:26:10|233.77|232.17|233.98|232.38|233.98|232.38|233.77|232.17|0
1632727580000|2021-09-27 07:26:20|233.77|232.17|233.98|232.38|233.98|232.38|233.77|232.17|0
1632727590000|2021-09-27 07:26:30|233.87|232.27|233.77|232.17|233.87|232.27|233.77|232.17|0
1632727610000|2021-09-27 07:26:50|233.55|231.95|233.55|231.95|233.55|231.95|233.55|231.95|0
1632727620000|2021-09-27 07:27:00|233.33|231.73|233.55|231.95|233.55|231.95|233.33|231.73|0
1632727630000|2021-09-27 07:27:10|233.44|231.84|233.55|231.95|233.55|231.95|233.44|231.84|0
1632727640000|2021-09-27 07:27:20|233.33|231.73|233.77|232.17|233.77|232.17|233.33|231.73|0
1632727650000|2021-09-27 07:27:30|233.55|231.95|233.77|232.17|233.77|232.17|233.55|231.95|0
1632727660000|2021-09-27 07:27:40|233.65|232.05|233.55|231.95|233.77|232.17|233.55|231.95|0
1632727670000|2021-09-27 07:27:50|233.33|231.73|233.33|231.73|233.33|231.73|233.33|231.73|0
1632727680000|2021-09-27 07:28:00|233.55|231.95|233.33|231.73|233.55|231.95|233.33|231.73|0
1632727690000|2021-09-27 07:28:10|233.44|231.84|233.77|232.17|233.87|232.27|233.44|231.84|0
1632727700000|2021-09-27 07:28:20|233.98|232.38|233.98|232.38|233.98|232.38|233.77|232.17|0
1632727710000|2021-09-27 07:28:30|233.77|232.17|234.2|232.6|234.2|232.6|233.77|232.17|0
1632727720000|2021-09-27 07:28:40|233.98|232.38|233.98|232.38|233.98|232.38|233.98|232.38|0
1632727740000|2021-09-27 07:29:00|233.77|232.17|233.77|232.17|233.77|232.17|233.77|232.17|0
1632727750000|2021-09-27 07:29:10|233.55|231.95|233.11|231.51|233.55|231.95|233.11|231.51|0
1632727760000|2021-09-27 07:29:20|233.33|231.73|233.33|231.73|233.44|231.84|233.33|231.73|0
1632727770000|2021-09-27 07:29:30|233.55|231.95|233.33|231.73|233.55|231.95|233.33|231.73|0
1632727780000|2021-09-27 07:29:40|233.55|231.95|233.55|231.95|233.55|231.95|233.55|231.95|0
1632727790000|2021-09-27 07:29:50|233.44|231.84|233.33|231.73|233.44|231.84|233.33|231.73|0
1632727800000|2021-09-27 07:30:00|233.55|231.95|233.33|231.73|233.55|231.95|233.33|231.73|0
1632727810000|2021-09-27 07:30:10|233.11|231.51|232.68|231.08|233.11|231.51|232.68|231.08|0
1632727820000|2021-09-27 07:30:20|232.25|230.65|232.46|230.86|232.46|230.86|232.25|230.65|0
1632727830000|2021-09-27 07:30:30|232.68|231.08|232.57|230.97|232.68|231.08|232.57|230.97|0
1632727840000|2021-09-27 07:30:40|232.46|230.86|232.68|231.08|232.68|231.08|232.46|230.86|0
1632727860000|2021-09-27 07:31:00|232.46|230.86|232.46|230.86|232.46|230.86|232.46|230.86|0
1632727870000|2021-09-27 07:31:10|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632727890000|2021-09-27 07:31:30|232.57|230.97|232.57|230.97|232.57|230.97|232.46|230.86|0
1632727900000|2021-09-27 07:31:40|232.46|230.86|232.57|230.97|232.68|231.08|232.46|230.86|0
1632727910000|2021-09-27 07:31:50|232.68|231.08|232.68|231.08|232.68|231.08|232.57|230.97|0
1632727920000|2021-09-27 07:32:00|232.78|231.18|232.78|231.18|232.9|231.3|232.78|231.18|0
1632727930000|2021-09-27 07:32:10|232.9|231.3|232.9|231.3|232.9|231.3|232.68|231.08|0
1632727940000|2021-09-27 07:32:20|232.78|231.18|232.68|231.08|232.9|231.3|232.68|231.08|0
1632727950000|2021-09-27 07:32:30|232.9|231.3|232.9|231.3|232.9|231.3|232.9|231.3|0
1632727960000|2021-09-27 07:32:40|233|231.4|232.78|231.18|233|231.4|232.78|231.18|0
1632727970000|2021-09-27 07:32:50|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632727980000|2021-09-27 07:33:00|232.9|231.3|233|231.4|233|231.4|232.9|231.3|0
1632727990000|2021-09-27 07:33:10|232.9|231.3|232.89|231.29|232.9|231.3|232.78|231.18|0
1632728000000|2021-09-27 07:33:20|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632728020000|2021-09-27 07:33:40|232.46|230.86|232.68|231.08|232.68|231.08|232.46|230.86|0
1632728030000|2021-09-27 07:33:50|232.46|230.86|232.68|231.08|232.68|231.08|232.46|230.86|0
1632728050000|2021-09-27 07:34:10|232.57|230.97|232.68|231.08|232.68|231.08|232.46|230.86|0
1632728060000|2021-09-27 07:34:20|232.46|230.86|232.68|231.08|232.68|231.08|232.46|230.86|0
1632728080000|2021-09-27 07:34:40|232.56|230.96|232.68|231.08|232.68|231.08|232.56|230.96|0
1632728100000|2021-09-27 07:35:00|232.78|231.18|232.68|231.08|232.78|231.18|232.68|231.08|0
1632728120000|2021-09-27 07:35:20|232.56|230.96|232.46|230.86|232.68|231.08|232.46|230.86|0
1632728130000|2021-09-27 07:35:30|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632728140000|2021-09-27 07:35:40|232.78|231.18|232.78|231.18|232.78|231.18|232.78|231.18|0
1632728150000|2021-09-27 07:35:50|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632728160000|2021-09-27 07:36:00|232.78|231.18|232.89|231.29|232.89|231.29|232.78|231.18|0
1632728170000|2021-09-27 07:36:10|232.78|231.18|232.78|231.18|232.78|231.18|232.68|231.08|0
1632728180000|2021-09-27 07:36:20|232.68|231.08|232.68|231.08|232.68|231.08|232.68|231.08|0
1632728190000|2021-09-27 07:36:30|232.78|231.18|232.68|231.08|232.78|231.18|232.68|231.08|0
1632728220000|2021-09-27 07:37:00|232.46|230.86|232.46|230.86|232.46|230.86|232.46|230.86|0
1632728230000|2021-09-27 07:37:10|232.35|230.75|232.35|230.75|232.35|230.75|232.35|230.75|0
1632728240000|2021-09-27 07:37:20|232.24|230.64|232.24|230.64|232.24|230.64|232.03|230.43|0
1632728250000|2021-09-27 07:37:30|232.46|230.86|232.46|230.86|232.46|230.86|232.46|230.86|0
1632728260000|2021-09-27 07:37:40|232.67|231.07|232.67|231.07|232.67|231.07|232.67|231.07|0
1632728280000|2021-09-27 07:38:00|232.46|230.86|232.67|231.07|232.67|231.07|232.46|230.86|0
1632728290000|2021-09-27 07:38:10|232.46|230.86|232.46|230.86|232.46|230.86|232.46|230.86|0
1632728310000|2021-09-27 07:38:30|232.24|230.64|232.24|230.64|232.34|230.74|232.24|230.64|0
1632728330000|2021-09-27 07:38:50|232.02|230.42|232.02|230.42|232.02|230.42|232.02|230.42|0
1632728350000|2021-09-27 07:39:10|232.24|230.64|232.24|230.64|232.24|230.64|232.24|230.64|0
1632728370000|2021-09-27 07:39:30|232.02|230.42|232.02|230.42|232.02|230.42|232.02|230.42|0
1632728390000|2021-09-27 07:39:50|232.24|230.64|232.02|230.42|232.24|230.64|232.02|230.42|0
1632728400000|2021-09-27 07:40:00|231.81|230.21|231.81|230.21|231.81|230.21|231.81|230.21|0
1632728410000|2021-09-27 07:40:10|231.91|230.31|231.81|230.21|232.02|230.42|231.81|230.21|0
1632728420000|2021-09-27 07:40:20|232.02|230.42|232.02|230.42|232.02|230.42|232.02|230.42|0
1632728430000|2021-09-27 07:40:30|232.13|230.53|232.24|230.64|232.24|230.64|232.02|230.42|0
1632728440000|2021-09-27 07:40:40|232.46|230.86|231.81|230.21|232.46|230.86|231.81|230.21|0
1632728470000|2021-09-27 07:41:10|231.59|229.99|231.59|229.99|231.59|229.99|231.59|229.99|0
1632728480000|2021-09-27 07:41:20|231.16|229.56|231.59|229.99|231.59|229.99|231.16|229.56|0
1632728490000|2021-09-27 07:41:30|231.48|229.88|231.37|229.77|231.48|229.88|231.37|229.77|0
1632728500000|2021-09-27 07:41:40|231.59|229.99|231.59|229.99|231.59|229.99|231.59|229.99|0
1632728510000|2021-09-27 07:41:50|231.81|230.21|231.81|230.21|231.81|230.21|231.81|230.21|0
1632728520000|2021-09-27 07:42:00|232.24|230.64|232.24|230.64|232.24|230.64|232.24|230.64|0
1632728560000|2021-09-27 07:42:40|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728580000|2021-09-27 07:43:00|232.34|230.74|232.24|230.64|232.34|230.74|232.24|230.64|0
1632728590000|2021-09-27 07:43:10|232.02|230.42|232.24|230.64|232.24|230.64|232.02|230.42|0
1632728600000|2021-09-27 07:43:20|232.12|230.52|232.02|230.42|232.24|230.64|232.02|230.42|0
1632728610000|2021-09-27 07:43:30|232.24|230.64|232.24|230.64|232.24|230.64|232.24|230.64|0
1632728620000|2021-09-27 07:43:40|232.34|230.74|232.24|230.64|232.34|230.74|232.24|230.64|0
1632728630000|2021-09-27 07:43:50|232.45|230.85|232.24|230.64|232.45|230.85|232.24|230.64|0
1632728640000|2021-09-27 07:44:00|232.12|230.52|232.45|230.85|232.45|230.85|232.12|230.52|0
1632728650000|2021-09-27 07:44:10|232.67|231.07|232.67|231.07|232.67|231.07|232.67|231.07|0
1632728660000|2021-09-27 07:44:20|232.45|230.85|232.67|231.07|232.67|231.07|232.45|230.85|0
1632728670000|2021-09-27 07:44:30|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728680000|2021-09-27 07:44:40|232.67|231.07|232.67|231.07|232.67|231.07|232.67|231.07|0
1632728690000|2021-09-27 07:44:50|232.77|231.17|232.77|231.17|232.77|231.17|232.77|231.17|0
1632728700000|2021-09-27 07:45:00|232.67|231.07|232.67|231.07|232.77|231.17|232.67|231.07|0
1632728710000|2021-09-27 07:45:10|232.77|231.17|232.77|231.17|232.77|231.17|232.77|231.17|0
1632728720000|2021-09-27 07:45:20|232.88|231.28|232.88|231.28|232.88|231.28|232.88|231.28|0
1632728730000|2021-09-27 07:45:30|233.1|231.5|232.67|231.07|233.1|231.5|232.67|231.07|0
1632728740000|2021-09-27 07:45:40|232.88|231.28|232.88|231.28|232.88|231.28|232.88|231.28|0
1632728750000|2021-09-27 07:45:50|232.67|231.07|232.67|231.07|232.88|231.28|232.67|231.07|0
1632728770000|2021-09-27 07:46:10|232.45|230.85|232.67|231.07|232.67|231.07|232.45|230.85|0
1632728780000|2021-09-27 07:46:20|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728790000|2021-09-27 07:46:30|232.23|230.63|232.23|230.63|232.23|230.63|232.23|230.63|0
1632728800000|2021-09-27 07:46:40|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728810000|2021-09-27 07:46:50|232.23|230.63|232.45|230.85|232.45|230.85|232.23|230.63|0
1632728820000|2021-09-27 07:47:00|232.34|230.74|232.23|230.63|232.34|230.74|232.23|230.63|0
1632728830000|2021-09-27 07:47:10|232.45|230.85|232.34|230.74|232.45|230.85|232.34|230.74|0
1632728840000|2021-09-27 07:47:20|232.45|230.85|232.23|230.63|232.45|230.85|232.23|230.63|0
1632728850000|2021-09-27 07:47:30|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728890000|2021-09-27 07:48:10|232.23|230.63|232.23|230.63|232.23|230.63|232.23|230.63|0
1632728900000|2021-09-27 07:48:20|232.02|230.42|232.23|230.63|232.23|230.63|232.02|230.42|0
1632728910000|2021-09-27 07:48:30|232.02|230.42|232.12|230.52|232.12|230.52|232.02|230.42|0
1632728920000|2021-09-27 07:48:40|232.23|230.63|232.23|230.63|232.23|230.63|232.02|230.42|0
1632728930000|2021-09-27 07:48:50|232.45|230.85|232.45|230.85|232.45|230.85|232.45|230.85|0
1632728940000|2021-09-27 07:49:00|232.02|230.42|232.02|230.42|232.23|230.63|232.02|230.42|0
1632728950000|2021-09-27 07:49:10|231.8|230.2|231.8|230.2|231.8|230.2|231.8|230.2|0
1632728980000|2021-09-27 07:49:40|231.69|230.09|231.8|230.2|231.8|230.2|231.69|230.09|0
1632728990000|2021-09-27 07:49:50|231.58|229.98|231.58|229.98|231.58|229.98|231.58|229.98|0
1632729000000|2021-09-27 07:50:00|231.8|230.2|231.8|230.2|231.8|230.2|231.58|229.98|0
1632729010000|2021-09-27 07:50:10|231.69|230.09|231.58|229.98|231.69|230.09|231.58|229.98|0
1632729020000|2021-09-27 07:50:20|231.37|229.77|231.58|229.98|231.58|229.98|231.37|229.77|0
1632729040000|2021-09-27 07:50:40|231.37|229.77|231.37|229.77|231.37|229.77|231.37|229.77|0
1632729050000|2021-09-27 07:50:50|231.15|229.55|230.93|229.33|231.15|229.55|230.93|229.33|0
1632729060000|2021-09-27 07:51:00|231.15|229.55|230.93|229.33|231.15|229.55|230.93|229.33|0
1632729070000|2021-09-27 07:51:10|230.72|229.12|231.04|229.44|231.04|229.44|230.72|229.12|0
1632729080000|2021-09-27 07:51:20|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632729100000|2021-09-27 07:51:40|230.93|229.33|230.93|229.33|230.93|229.33|230.93|229.33|0
1632729110000|2021-09-27 07:51:50|231.15|229.55|231.15|229.55|231.15|229.55|230.93|229.33|0
1632729120000|2021-09-27 07:52:00|230.93|229.33|231.15|229.55|231.15|229.55|230.93|229.33|0
1632729150000|2021-09-27 07:52:30|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632729160000|2021-09-27 07:52:40|231.15|229.55|231.36|229.76|231.36|229.76|231.15|229.55|0
1632729170000|2021-09-27 07:52:50|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632729180000|2021-09-27 07:53:00|230.93|229.33|231.15|229.55|231.15|229.55|230.93|229.33|0
1632729200000|2021-09-27 07:53:20|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632729210000|2021-09-27 07:53:30|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632729230000|2021-09-27 07:53:50|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632729240000|2021-09-27 07:54:00|231.15|229.55|231.36|229.76|231.36|229.76|231.15|229.55|0
1632729250000|2021-09-27 07:54:10|231.15|229.55|231.03|229.43|231.15|229.55|231.03|229.43|0
1632729260000|2021-09-27 07:54:20|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632729270000|2021-09-27 07:54:30|231.03|229.43|230.93|229.33|231.03|229.43|230.93|229.33|0
1632729290000|2021-09-27 07:54:50|230.82|229.22|230.93|229.33|230.93|229.33|230.82|229.22|0
1632729300000|2021-09-27 07:55:00|231.03|229.43|230.93|229.33|231.03|229.43|230.93|229.33|0
1632729330000|2021-09-27 07:55:30|231.15|229.55|231.15|229.55|231.15|229.55|231.15|229.55|0
1632729350000|2021-09-27 07:55:50|230.93|229.33|231.15|229.55|231.15|229.55|230.93|229.33|0
1632729360000|2021-09-27 07:56:00|230.93|229.33|230.93|229.33|230.93|229.33|230.93|229.33|0
1632729370000|2021-09-27 07:56:10|230.82|229.22|230.93|229.33|230.93|229.33|230.82|229.22|0
1632729380000|2021-09-27 07:56:20|231.14|229.54|231.14|229.54|231.14|229.54|231.14|229.54|0
1632729410000|2021-09-27 07:56:50|230.93|229.33|231.14|229.54|231.14|229.54|230.93|229.33|0
1632729420000|2021-09-27 07:57:00|230.93|229.33|230.93|229.33|230.93|229.33|230.93|229.33|0
1632729430000|2021-09-27 07:57:10|231.14|229.54|231.14|229.54|231.14|229.54|231.14|229.54|0
1632729440000|2021-09-27 07:57:20|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632729450000|2021-09-27 07:57:30|231.14|229.54|231.14|229.54|231.14|229.54|231.14|229.54|0
1632729460000|2021-09-27 07:57:40|231.03|229.43|231.14|229.54|231.14|229.54|231.03|229.43|0
1632729470000|2021-09-27 07:57:50|231.25|229.65|231.36|229.76|231.36|229.76|231.25|229.65|0
1632729490000|2021-09-27 07:58:10|231.25|229.65|231.25|229.65|231.25|229.65|231.25|229.65|0
1632729500000|2021-09-27 07:58:20|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1632729540000|2021-09-27 07:59:00|231.14|229.54|230.93|229.33|231.14|229.54|230.93|229.33|0
1632729550000|2021-09-27 07:59:10|230.71|229.11|230.71|229.11|230.71|229.11|230.71|229.11|0
1632729560000|2021-09-27 07:59:20|230.49|228.89|230.28|228.68|230.49|228.89|230.28|228.68|0
1632729570000|2021-09-27 07:59:30|230.49|228.89|230.49|228.89|230.6|229|230.49|228.89|0
1632729580000|2021-09-27 07:59:40|230.38|228.78|230.49|228.89|230.49|228.89|230.38|228.78|0
1632729590000|2021-09-27 07:59:50|230.28|228.68|230.28|228.68|230.28|228.68|230.28|228.68|0
1632729600000|2021-09-27 08:00:00|230.06|228.46|230.06|228.46|230.06|228.46|229.85|228.25|0
1632729610000|2021-09-27 08:00:10|229.85|228.25|230.06|228.46|230.06|228.46|229.85|228.25|0
1632729620000|2021-09-27 08:00:20|230.28|228.68|230.06|228.46|230.28|228.68|230.06|228.46|0
1632729630000|2021-09-27 08:00:30|230.28|228.68|230.28|228.68|230.28|228.68|230.28|228.68|0
1632729640000|2021-09-27 08:00:40|230.17|228.57|230.06|228.46|230.17|228.57|230.06|228.46|0
1632729650000|2021-09-27 08:00:50|230.28|228.68|230.28|228.68|230.28|228.68|230.28|228.68|0
1632729660000|2021-09-27 08:01:00|230.06|228.46|230.28|228.68|230.28|228.68|230.06|228.46|0
1632729670000|2021-09-27 08:01:10|230.49|228.89|230.28|228.68|230.49|228.89|230.28|228.68|0
1632729680000|2021-09-27 08:01:20|230.16|228.56|230.28|228.68|230.28|228.68|230.16|228.56|0
1632729690000|2021-09-27 08:01:30|230.06|228.46|230.06|228.46|230.06|228.46|230.06|228.46|0
1632729700000|2021-09-27 08:01:40|229.85|228.25|230.06|228.46|230.06|228.46|229.85|228.25|0
1632729710000|2021-09-27 08:01:50|230.16|228.56|230.28|228.68|230.28|228.68|230.06|228.46|0
1632729720000|2021-09-27 08:02:00|230.06|228.46|230.06|228.46|230.06|228.46|230.06|228.46|0
1632729740000|2021-09-27 08:02:20|230.28|228.68|230.06|228.46|230.28|228.68|230.06|228.46|0
1632729760000|2021-09-27 08:02:40|229.84|228.24|229.84|228.24|229.84|228.24|229.84|228.24|0
1632729780000|2021-09-27 08:03:00|229.63|228.03|229.84|228.24|229.84|228.24|229.63|228.03|0
1632729810000|2021-09-27 08:03:30|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632729830000|2021-09-27 08:03:50|229.41|227.81|229.41|227.81|229.41|227.81|229.41|227.81|0
1632729840000|2021-09-27 08:04:00|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632729850000|2021-09-27 08:04:10|229.84|228.24|229.84|228.24|229.84|228.24|229.84|228.24|0
1632729860000|2021-09-27 08:04:20|230.06|228.46|229.84|228.24|230.06|228.46|229.84|228.24|0
1632729880000|2021-09-27 08:04:40|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632729900000|2021-09-27 08:05:00|229.41|227.81|229.84|228.24|229.84|228.24|229.41|227.81|0
1632729920000|2021-09-27 08:05:20|229.63|228.03|229.63|228.03|229.63|228.03|229.63|228.03|0
1632729930000|2021-09-27 08:05:30|229.84|228.24|230.06|228.46|230.06|228.46|229.84|228.24|0
1632729940000|2021-09-27 08:05:40|230.27|228.67|230.27|228.67|230.27|228.67|230.27|228.67|0
1632729950000|2021-09-27 08:05:50|230.06|228.46|230.49|228.89|230.49|228.89|230.06|228.46|0
1632729960000|2021-09-27 08:06:00|230.59|228.99|230.49|228.89|230.7|229.1|230.49|228.89|0
1632729970000|2021-09-27 08:06:10|230.7|229.1|230.7|229.1|230.7|229.1|230.7|229.1|0
1632729990000|2021-09-27 08:06:30|230.49|228.89|230.49|228.89|230.49|228.89|230.49|228.89|0
1632730010000|2021-09-27 08:06:50|230.27|228.67|230.27|228.67|230.27|228.67|230.27|228.67|0
1632730040000|2021-09-27 08:07:20|230.49|228.89|230.7|229.1|230.7|229.1|230.49|228.89|0
1632730050000|2021-09-27 08:07:30|230.92|229.32|230.92|229.32|230.92|229.32|230.92|229.32|0
1632730070000|2021-09-27 08:07:50|231.13|229.53|231.13|229.53|231.13|229.53|231.13|229.53|0
1632730080000|2021-09-27 08:08:00|230.92|229.32|230.92|229.32|230.92|229.32|230.92|229.32|0
1632730090000|2021-09-27 08:08:10|231.02|229.42|230.92|229.32|231.02|229.42|230.92|229.32|0
1632730110000|2021-09-27 08:08:30|231.13|229.53|230.92|229.32|231.13|229.53|230.92|229.32|0
1632730120000|2021-09-27 08:08:40|231.13|229.53|231.13|229.53|231.13|229.53|231.13|229.53|0
1632730130000|2021-09-27 08:08:50|231.57|229.97|231.57|229.97|231.57|229.97|231.57|229.97|0
1632730150000|2021-09-27 08:09:10|231.35|229.75|231.35|229.75|231.35|229.75|231.35|229.75|0
1632730160000|2021-09-27 08:09:20|231.13|229.53|231.24|229.64|231.35|229.75|231.13|229.53|0
1632730170000|2021-09-27 08:09:30|231.13|229.53|231.13|229.53|231.13|229.53|231.13|229.53|0
1632730190000|2021-09-27 08:09:50|230.92|229.32|230.49|228.89|230.92|229.32|230.49|228.89|0
1632730200000|2021-09-27 08:10:00|230.27|228.67|230.27|228.67|230.27|228.67|230.27|228.67|0
1632730210000|2021-09-27 08:10:10|230.49|228.89|230.49|228.89|230.49|228.89|230.49|228.89|0
1632730220000|2021-09-27 08:10:20|230.16|228.56|229.84|228.24|230.27|228.67|229.84|228.24|0
1632730230000|2021-09-27 08:10:30|229.62|228.02|229.62|228.02|229.62|228.02|229.62|228.02|0
1632730240000|2021-09-27 08:10:40|229.84|228.24|229.62|228.02|229.84|228.24|229.62|228.02|0
1632730250000|2021-09-27 08:10:50|229.41|227.81|229.19|227.59|229.41|227.81|229.19|227.59|0
1632730260000|2021-09-27 08:11:00|229.41|227.81|229.41|227.81|229.41|227.81|229.29|227.69|0
1632730270000|2021-09-27 08:11:10|229.62|228.02|229.41|227.81|229.62|228.02|229.41|227.81|0
1632730280000|2021-09-27 08:11:20|229.62|228.02|229.41|227.81|229.62|228.02|229.41|227.81|0
1632730290000|2021-09-27 08:11:30|229.62|228.02|229.62|228.02|229.62|228.02|229.62|228.02|0
1632730310000|2021-09-27 08:11:50|229.72|228.12|229.84|228.24|229.84|228.24|229.62|228.02|0
1632730330000|2021-09-27 08:12:10|230.05|228.45|230.27|228.67|230.27|228.67|230.05|228.45|0
1632730340000|2021-09-27 08:12:20|230.16|228.56|230.27|228.67|230.27|228.67|230.05|228.45|0
1632730350000|2021-09-27 08:12:30|230.05|228.45|229.84|228.24|230.05|228.45|229.84|228.24|0
1632730360000|2021-09-27 08:12:40|229.72|228.12|229.84|228.24|229.84|228.24|229.72|228.12|0
1632730370000|2021-09-27 08:12:50|230.05|228.45|229.84|228.24|230.05|228.45|229.84|228.24|0
1632730410000|2021-09-27 08:13:30|230.05|228.45|230.27|228.67|230.27|228.67|230.05|228.45|0
1632730420000|2021-09-27 08:13:40|230.05|228.45|230.27|228.67|230.27|228.67|230.05|228.45|0
1632730430000|2021-09-27 08:13:50|230.48|228.88|230.48|228.88|230.48|228.88|230.48|228.88|0
1632730440000|2021-09-27 08:14:00|230.27|228.67|230.48|228.88|230.48|228.88|230.27|228.67|0
1632730460000|2021-09-27 08:14:20|230.7|229.1|230.48|228.88|230.7|229.1|230.48|228.88|0
1632730480000|2021-09-27 08:14:40|230.7|229.1|230.48|228.88|230.7|229.1|230.48|228.88|0
1632730500000|2021-09-27 08:15:00|230.27|228.67|230.05|228.45|230.27|228.67|230.05|228.45|0
1632730510000|2021-09-27 08:15:10|230.15|228.55|230.26|228.66|230.26|228.66|230.15|228.55|0
1632730520000|2021-09-27 08:15:20|230.48|228.88|230.48|228.88|230.48|228.88|230.48|228.88|0
1632730530000|2021-09-27 08:15:30|230.37|228.77|230.26|228.66|230.37|228.77|230.26|228.66|0
1632730550000|2021-09-27 08:15:50|230.48|228.88|230.48|228.88|230.48|228.88|230.48|228.88|0
1632730560000|2021-09-27 08:16:00|230.7|229.1|230.48|228.88|230.7|229.1|230.48|228.88|0
1632730580000|2021-09-27 08:16:20|230.26|228.66|230.26|228.66|230.26|228.66|230.26|228.66|0
1632730590000|2021-09-27 08:16:30|230.48|228.88|230.48|228.88|230.48|228.88|230.48|228.88|0
1632730600000|2021-09-27 08:16:40|230.26|228.66|230.26|228.66|230.26|228.66|230.26|228.66|0
1632730610000|2021-09-27 08:16:50|230.48|228.88|230.37|228.77|230.48|228.88|230.37|228.77|0
1632730620000|2021-09-27 08:17:00|230.26|228.66|229.83|228.23|230.26|228.66|229.83|228.23|0
1632730630000|2021-09-27 08:17:10|230.05|228.45|230.05|228.45|230.05|228.45|230.05|228.45|0
1632730640000|2021-09-27 08:17:20|230.26|228.66|230.26|228.66|230.26|228.66|230.26|228.66|0
1632730650000|2021-09-27 08:17:30|230.05|228.45|230.37|228.77|230.48|228.88|230.05|228.45|0
1632730660000|2021-09-27 08:17:40|230.48|228.88|230.48|228.88|230.48|228.88|230.26|228.66|0
1632730680000|2021-09-27 08:18:00|230.37|228.77|230.37|228.77|230.37|228.77|230.37|228.77|0
1632730690000|2021-09-27 08:18:10|230.48|228.88|230.69|229.09|230.69|229.09|230.48|228.88|0
1632730700000|2021-09-27 08:18:20|230.58|228.98|230.48|228.88|230.69|229.09|230.48|228.88|0
1632730720000|2021-09-27 08:18:40|230.69|229.09|230.48|228.88|230.69|229.09|230.48|228.88|0
1632730730000|2021-09-27 08:18:50|230.26|228.66|230.26|228.66|230.48|228.88|230.26|228.66|0
1632730750000|2021-09-27 08:19:10|230.48|228.88|230.48|228.88|230.48|228.88|230.48|228.88|0
1632730760000|2021-09-27 08:19:20|230.69|229.09|230.48|228.88|230.69|229.09|230.48|228.88|0
1632730770000|2021-09-27 08:19:30|230.36|228.76|230.05|228.45|230.36|228.76|230.05|228.45|0
1632730780000|2021-09-27 08:19:40|230.15|228.55|230.26|228.66|230.26|228.66|230.05|228.45|0
1632730800000|2021-09-27 08:20:00|230.15|228.55|230.05|228.45|230.15|228.55|230.05|228.45|0
1632730810000|2021-09-27 08:20:10|230.04|228.44|230.04|228.44|230.04|228.44|230.04|228.44|0
1632730830000|2021-09-27 08:20:30|229.93|228.33|229.61|228.01|229.93|228.33|229.61|228.01|0
1632730840000|2021-09-27 08:20:40|229.4|227.8|229.4|227.8|229.4|227.8|229.4|227.8|0
1632730850000|2021-09-27 08:20:50|229.61|228.01|229.4|227.8|229.61|228.01|229.4|227.8|0
1632730860000|2021-09-27 08:21:00|229.5|227.9|229.4|227.8|229.5|227.9|229.4|227.8|0
1632730880000|2021-09-27 08:21:20|229.18|227.58|229.18|227.58|229.18|227.58|229.18|227.58|0
1632730890000|2021-09-27 08:21:30|228.97|227.37|229.18|227.58|229.18|227.58|228.97|227.37|0
1632730900000|2021-09-27 08:21:40|229.4|227.8|229.4|227.8|229.4|227.8|229.4|227.8|0
1632730910000|2021-09-27 08:21:50|229.28|227.68|229.28|227.68|229.28|227.68|229.28|227.68|0
1632730920000|2021-09-27 08:22:00|228.97|227.37|229.18|227.58|229.18|227.58|228.97|227.37|0
1632730930000|2021-09-27 08:22:10|229.4|227.8|229.4|227.8|229.4|227.8|229.4|227.8|0
1632730940000|2021-09-27 08:22:20|229.5|227.9|229.4|227.8|229.5|227.9|229.4|227.8|0
1632730950000|2021-09-27 08:22:30|229.61|228.01|229.4|227.8|229.61|228.01|229.4|227.8|0
1632730970000|2021-09-27 08:22:50|229.61|228.01|229.61|228.01|229.61|228.01|229.61|228.01|0
1632730980000|2021-09-27 08:23:00|229.4|227.8|229.4|227.8|229.4|227.8|229.4|227.8|0
1632730990000|2021-09-27 08:23:10|229.61|228.01|229.83|228.23|229.83|228.23|229.61|228.01|0
1632731000000|2021-09-27 08:23:20|230.04|228.44|230.04|228.44|230.04|228.44|230.04|228.44|0
1632731010000|2021-09-27 08:23:30|230.26|228.66|230.47|228.87|230.47|228.87|230.26|228.66|0
1632731020000|2021-09-27 08:23:40|230.26|228.66|230.69|229.09|230.69|229.09|230.26|228.66|0
1632731030000|2021-09-27 08:23:50|230.47|228.87|230.36|228.76|230.47|228.87|230.36|228.76|0
1632731040000|2021-09-27 08:24:00|230.47|228.87|230.26|228.66|230.47|228.87|230.26|228.66|0
1632731050000|2021-09-27 08:24:10|230.04|228.44|229.83|228.23|230.04|228.44|229.83|228.23|0
1632731060000|2021-09-27 08:24:20|229.93|228.33|229.83|228.23|229.93|228.33|229.83|228.23|0
1632731070000|2021-09-27 08:24:30|230.04|228.44|230.04|228.44|230.04|228.44|230.04|228.44|0
1632731080000|2021-09-27 08:24:40|230.14|228.54|230.14|228.54|230.26|228.66|230.04|228.44|0
1632731090000|2021-09-27 08:24:50|230.04|228.44|230.26|228.66|230.26|228.66|230.04|228.44|0
1632731100000|2021-09-27 08:25:00|230.04|228.44|229.93|228.33|230.04|228.44|229.93|228.33|0
1632731110000|2021-09-27 08:25:10|230.04|228.44|230.04|228.44|230.04|228.44|229.93|228.33|0
1632731120000|2021-09-27 08:25:20|229.82|228.22|229.61|228.01|229.82|228.22|229.61|228.01|0
1632731140000|2021-09-27 08:25:40|229.82|228.22|229.82|228.22|229.82|228.22|229.82|228.22|0
1632731150000|2021-09-27 08:25:50|229.71|228.11|229.82|228.22|229.82|228.22|229.71|228.11|0
1632731160000|2021-09-27 08:26:00|229.71|228.11|229.61|228.01|229.71|228.11|229.61|228.01|0
1632731170000|2021-09-27 08:26:10|229.82|228.22|229.82|228.22|230.04|228.44|229.82|228.22|0
1632731180000|2021-09-27 08:26:20|229.93|228.33|230.04|228.44|230.04|228.44|229.93|228.33|0
1632731190000|2021-09-27 08:26:30|230.14|228.54|230.04|228.44|230.14|228.54|230.04|228.44|0
1632731200000|2021-09-27 08:26:40|230.26|228.66|230.69|229.09|230.69|229.09|230.26|228.66|0
1632731210000|2021-09-27 08:26:50|230.9|229.3|230.9|229.3|230.9|229.3|230.9|229.3|0
1632731220000|2021-09-27 08:27:00|230.69|229.09|230.69|229.09|230.69|229.09|230.69|229.09|0
1632731240000|2021-09-27 08:27:20|230.79|229.19|231.12|229.52|231.12|229.52|230.79|229.19|0
1632731250000|2021-09-27 08:27:30|230.9|229.3|231.01|229.41|231.01|229.41|230.9|229.3|0
1632731260000|2021-09-27 08:27:40|231.12|229.52|231.12|229.52|231.12|229.52|231.12|229.52|0
1632731270000|2021-09-27 08:27:50|231.33|229.73|231.12|229.52|231.33|229.73|231.12|229.52|0
1632731280000|2021-09-27 08:28:00|230.9|229.3|231.12|229.52|231.12|229.52|230.9|229.3|0
1632731300000|2021-09-27 08:28:20|230.9|229.3|230.69|229.09|230.9|229.3|230.69|229.09|0
1632731310000|2021-09-27 08:28:30|230.9|229.3|230.69|229.09|230.9|229.3|230.69|229.09|0
1632731320000|2021-09-27 08:28:40|230.47|228.87|230.47|228.87|230.47|228.87|230.47|228.87|0
1632731330000|2021-09-27 08:28:50|230.69|229.09|230.47|228.87|230.69|229.09|230.47|228.87|0
1632731340000|2021-09-27 08:29:00|230.25|228.65|230.25|228.65|230.25|228.65|230.25|228.65|0
1632731350000|2021-09-27 08:29:10|230.47|228.87|230.47|228.87|230.47|228.87|230.47|228.87|0
1632731370000|2021-09-27 08:29:30|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731380000|2021-09-27 08:29:40|230.9|229.3|230.9|229.3|230.9|229.3|230.9|229.3|0
1632731390000|2021-09-27 08:29:50|230.68|229.08|230.68|229.08|230.68|229.08|230.47|228.87|0
1632731400000|2021-09-27 08:30:00|230.47|228.87|230.25|228.65|230.47|228.87|230.25|228.65|0
1632731420000|2021-09-27 08:30:20|230.04|228.44|230.25|228.65|230.25|228.65|230.04|228.44|0
1632731430000|2021-09-27 08:30:30|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731450000|2021-09-27 08:30:50|230.79|229.19|230.68|229.08|230.79|229.19|230.68|229.08|0
1632731460000|2021-09-27 08:31:00|230.9|229.3|230.68|229.08|230.9|229.3|230.68|229.08|0
1632731490000|2021-09-27 08:31:30|230.47|228.87|230.47|228.87|230.47|228.87|230.47|228.87|0
1632731500000|2021-09-27 08:31:40|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731510000|2021-09-27 08:31:50|230.47|228.87|230.68|229.08|230.68|229.08|230.47|228.87|0
1632731520000|2021-09-27 08:32:00|230.47|228.87|230.68|229.08|230.68|229.08|230.47|228.87|0
1632731530000|2021-09-27 08:32:10|230.47|228.87|230.47|228.87|230.47|228.87|230.47|228.87|0
1632731550000|2021-09-27 08:32:30|230.35|228.75|230.25|228.65|230.35|228.75|230.25|228.65|0
1632731560000|2021-09-27 08:32:40|230.47|228.87|230.47|228.87|230.57|228.97|230.47|228.87|0
1632731570000|2021-09-27 08:32:50|230.57|228.97|230.47|228.87|230.57|228.97|230.47|228.87|0
1632731580000|2021-09-27 08:33:00|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731590000|2021-09-27 08:33:10|230.57|228.97|230.57|228.97|230.57|228.97|230.57|228.97|0
1632731600000|2021-09-27 08:33:20|230.47|228.87|230.68|229.08|230.68|229.08|230.47|228.87|0
1632731610000|2021-09-27 08:33:30|230.57|228.97|230.68|229.08|230.68|229.08|230.57|228.97|0
1632731620000|2021-09-27 08:33:40|230.57|228.97|230.57|228.97|230.68|229.08|230.57|228.97|0
1632731630000|2021-09-27 08:33:50|230.46|228.86|230.68|229.08|230.68|229.08|230.46|228.86|0
1632731640000|2021-09-27 08:34:00|230.57|228.97|230.46|228.86|230.57|228.97|230.46|228.86|0
1632731660000|2021-09-27 08:34:20|230.35|228.75|230.25|228.65|230.35|228.75|230.25|228.65|0
1632731680000|2021-09-27 08:34:40|230.35|228.75|230.46|228.86|230.46|228.86|230.35|228.75|0
1632731690000|2021-09-27 08:34:50|230.35|228.75|230.46|228.86|230.46|228.86|230.35|228.75|0
1632731700000|2021-09-27 08:35:00|230.35|228.75|230.57|228.97|230.68|229.08|230.35|228.75|0
1632731710000|2021-09-27 08:35:10|230.35|228.75|230.46|228.86|230.46|228.86|230.35|228.75|0
1632731740000|2021-09-27 08:35:40|230.25|228.65|230.35|228.75|230.46|228.86|230.25|228.65|0
1632731750000|2021-09-27 08:35:50|230.25|228.65|230.25|228.65|230.25|228.65|230.25|228.65|0
1632731760000|2021-09-27 08:36:00|230.03|228.43|230.03|228.43|230.03|228.43|230.03|228.43|0
1632731770000|2021-09-27 08:36:10|229.82|228.22|229.82|228.22|229.82|228.22|229.82|228.22|0
1632731780000|2021-09-27 08:36:20|230.03|228.43|230.03|228.43|230.03|228.43|230.03|228.43|0
1632731790000|2021-09-27 08:36:30|229.82|228.22|229.82|228.22|229.82|228.22|229.82|228.22|0
1632731800000|2021-09-27 08:36:40|229.81|228.21|229.81|228.21|229.81|228.21|229.81|228.21|0
1632731810000|2021-09-27 08:36:50|230.03|228.43|230.03|228.43|230.03|228.43|230.03|228.43|0
1632731820000|2021-09-27 08:37:00|229.92|228.32|229.81|228.21|229.92|228.32|229.81|228.21|0
1632731860000|2021-09-27 08:37:40|229.92|228.32|230.03|228.43|230.03|228.43|229.92|228.32|0
1632731870000|2021-09-27 08:37:50|230.25|228.65|230.03|228.43|230.25|228.65|230.03|228.43|0
1632731880000|2021-09-27 08:38:00|230.25|228.65|230.46|228.86|230.46|228.86|230.25|228.65|0
1632731900000|2021-09-27 08:38:20|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731910000|2021-09-27 08:38:30|230.56|228.96|230.56|228.96|230.68|229.08|230.56|228.96|0
1632731920000|2021-09-27 08:38:40|230.68|229.08|230.68|229.08|230.68|229.08|230.68|229.08|0
1632731940000|2021-09-27 08:39:00|230.89|229.29|231|229.4|231|229.4|230.89|229.29|0
1632731950000|2021-09-27 08:39:10|230.89|229.29|230.89|229.29|231|229.4|230.89|229.29|0
1632731970000|2021-09-27 08:39:30|231|229.4|231|229.4|231|229.4|231|229.4|0
1632731980000|2021-09-27 08:39:40|230.89|229.29|231.11|229.51|231.11|229.51|230.89|229.29|0
1632731990000|2021-09-27 08:39:50|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632732000000|2021-09-27 08:40:00|230.68|229.08|230.89|229.29|230.89|229.29|230.68|229.08|0
1632732010000|2021-09-27 08:40:10|231.11|229.51|231.11|229.51|231.11|229.51|231.11|229.51|0
1632732020000|2021-09-27 08:40:20|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632732050000|2021-09-27 08:40:50|231.11|229.51|231.11|229.51|231.11|229.51|231.11|229.51|0
1632732060000|2021-09-27 08:41:00|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632732070000|2021-09-27 08:41:10|231.11|229.51|231.11|229.51|231.11|229.51|231.11|229.51|0
1632732090000|2021-09-27 08:41:30|230.89|229.29|230.99|229.39|230.99|229.39|230.89|229.29|0
1632732100000|2021-09-27 08:41:40|230.89|229.29|230.89|229.29|231.11|229.51|230.89|229.29|0
1632732120000|2021-09-27 08:42:00|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732140000|2021-09-27 08:42:20|230.78|229.18|230.78|229.18|230.78|229.18|230.78|229.18|0
1632732150000|2021-09-27 08:42:30|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632732180000|2021-09-27 08:43:00|230.78|229.18|230.89|229.29|230.89|229.29|230.67|229.07|0
1632732200000|2021-09-27 08:43:20|230.78|229.18|230.67|229.07|230.78|229.18|230.67|229.07|0
1632732210000|2021-09-27 08:43:30|230.89|229.29|230.67|229.07|230.89|229.29|230.67|229.07|0
1632732220000|2021-09-27 08:43:40|230.89|229.29|230.89|229.29|230.89|229.29|230.89|229.29|0
1632732230000|2021-09-27 08:43:50|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732260000|2021-09-27 08:44:20|230.78|229.18|230.78|229.18|230.78|229.18|230.78|229.18|0
1632732270000|2021-09-27 08:44:30|230.67|229.07|230.89|229.29|230.89|229.29|230.67|229.07|0
1632732310000|2021-09-27 08:45:10|230.67|229.07|230.46|228.86|230.67|229.07|230.46|228.86|0
1632732320000|2021-09-27 08:45:20|230.24|228.64|230.45|228.85|230.45|228.85|230.24|228.64|0
1632732340000|2021-09-27 08:45:40|230.24|228.64|230.24|228.64|230.24|228.64|230.24|228.64|0
1632732350000|2021-09-27 08:45:50|230.45|228.85|230.45|228.85|230.45|228.85|230.45|228.85|0
1632732360000|2021-09-27 08:46:00|230.34|228.74|230.24|228.64|230.34|228.74|230.24|228.64|0
1632732370000|2021-09-27 08:46:10|230.45|228.85|230.45|228.85|230.45|228.85|230.45|228.85|0
1632732390000|2021-09-27 08:46:30|230.24|228.64|230.02|228.42|230.24|228.64|230.02|228.42|0
1632732400000|2021-09-27 08:46:40|229.81|228.21|229.81|228.21|229.81|228.21|229.81|228.21|0
1632732420000|2021-09-27 08:47:00|230.02|228.42|230.02|228.42|230.02|228.42|230.02|228.42|0
1632732430000|2021-09-27 08:47:10|230.24|228.64|230.45|228.85|230.45|228.85|230.02|228.42|0
1632732440000|2021-09-27 08:47:20|230.24|228.64|230.24|228.64|230.45|228.85|230.24|228.64|0
1632732450000|2021-09-27 08:47:30|230.34|228.74|230.45|228.85|230.45|228.85|230.34|228.74|0
1632732460000|2021-09-27 08:47:40|230.34|228.74|230.45|228.85|230.45|228.85|230.34|228.74|0
1632732470000|2021-09-27 08:47:50|230.24|228.64|230.02|228.42|230.24|228.64|230.02|228.42|0
1632732500000|2021-09-27 08:48:20|230.24|228.64|230.24|228.64|230.24|228.64|230.12|228.52|0
1632732510000|2021-09-27 08:48:30|230.45|228.85|230.45|228.85|230.45|228.85|230.45|228.85|0
1632732520000|2021-09-27 08:48:40|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732530000|2021-09-27 08:48:50|230.56|228.96|230.88|229.28|230.88|229.28|230.56|228.96|0
1632732540000|2021-09-27 08:49:00|231.1|229.5|230.99|229.39|231.1|229.5|230.88|229.28|0
1632732550000|2021-09-27 08:49:10|230.88|229.28|230.67|229.07|230.88|229.28|230.67|229.07|0
1632732560000|2021-09-27 08:49:20|230.88|229.28|230.88|229.28|230.88|229.28|230.77|229.17|0
1632732570000|2021-09-27 08:49:30|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732590000|2021-09-27 08:49:50|230.55|228.95|230.55|228.95|230.55|228.95|230.55|228.95|0
1632732600000|2021-09-27 08:50:00|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732610000|2021-09-27 08:50:10|230.45|228.85|230.67|229.07|230.67|229.07|230.45|228.85|0
1632732630000|2021-09-27 08:50:30|230.55|228.95|230.45|228.85|230.55|228.95|230.45|228.85|0
1632732660000|2021-09-27 08:51:00|230.77|229.17|230.77|229.17|230.77|229.17|230.77|229.17|0
1632732670000|2021-09-27 08:51:10|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732690000|2021-09-27 08:51:30|230.77|229.17|230.88|229.28|230.88|229.28|230.77|229.17|0
1632732700000|2021-09-27 08:51:40|230.67|229.07|230.67|229.07|230.67|229.07|230.67|229.07|0
1632732710000|2021-09-27 08:51:50|230.55|228.95|230.45|228.85|230.55|228.95|230.45|228.85|0
1632732750000|2021-09-27 08:52:30|230.66|229.06|230.66|229.06|230.66|229.06|230.55|228.95|0
1632732760000|2021-09-27 08:52:40|230.45|228.85|230.45|228.85|230.55|228.95|230.45|228.85|0
1632732780000|2021-09-27 08:53:00|230.55|228.95|230.55|228.95|230.55|228.95|230.55|228.95|0
1632732790000|2021-09-27 08:53:10|230.45|228.85|230.66|229.06|230.66|229.06|230.45|228.85|0
1632732810000|2021-09-27 08:53:30|230.88|229.28|230.66|229.06|230.88|229.28|230.66|229.06|0
1632732820000|2021-09-27 08:53:40|230.88|229.28|230.88|229.28|230.88|229.28|230.88|229.28|0
1632732830000|2021-09-27 08:53:50|231.1|229.5|231.1|229.5|231.1|229.5|231.1|229.5|0
1632732840000|2021-09-27 08:54:00|230.98|229.38|230.88|229.28|230.98|229.38|230.88|229.28|0
1632732850000|2021-09-27 08:54:10|231.1|229.5|231.1|229.5|231.1|229.5|231.1|229.5|0
1632732870000|2021-09-27 08:54:30|231.31|229.71|231.31|229.71|231.31|229.71|231.31|229.71|0
1632732880000|2021-09-27 08:54:40|231.53|229.93|231.53|229.93|231.53|229.93|231.53|229.93|0
1632732890000|2021-09-27 08:54:50|231.41|229.81|231.31|229.71|231.41|229.81|231.31|229.71|0
1632733020000|2021-09-27 08:57:00|231.2|229.6|231.09|229.49|231.31|229.71|231.09|229.49|0
1632733030000|2021-09-27 08:57:10|231.31|229.71|231.09|229.49|231.31|229.71|231.09|229.49|0
1632733040000|2021-09-27 08:57:20|230.88|229.28|231.09|229.49|231.09|229.49|230.88|229.28|0
1632733050000|2021-09-27 08:57:30|230.88|229.28|230.98|229.38|230.98|229.38|230.88|229.28|0
1632733060000|2021-09-27 08:57:40|231.09|229.49|230.88|229.28|231.09|229.49|230.88|229.28|0
1632733090000|2021-09-27 08:58:10|230.76|229.16|230.88|229.28|230.88|229.28|230.76|229.16|0
1632733110000|2021-09-27 08:58:30|231.09|229.49|231.09|229.49|231.09|229.49|231.09|229.49|0
1632733130000|2021-09-27 08:58:50|230.98|229.38|231.09|229.49|231.09|229.49|230.98|229.38|0
1632733180000|2021-09-27 08:59:40|230.87|229.27|230.87|229.27|230.87|229.27|230.87|229.27|0
1632733200000|2021-09-27 09:00:00|230.66|229.06|230.66|229.06|230.66|229.06|230.66|229.06|0
1632733210000|2021-09-27 09:00:10|230.76|229.16|230.87|229.27|230.87|229.27|230.76|229.16|0
1632733220000|2021-09-27 09:00:20|231.31|229.71|231.09|229.49|231.31|229.71|231.09|229.49|0
1632733240000|2021-09-27 09:00:40|231.31|229.71|231.31|229.71|231.52|229.92|231.19|229.59|0
1632733270000|2021-09-27 09:01:10|231.74|230.14|231.74|230.14|231.74|230.14|231.74|230.14|0
1632733280000|2021-09-27 09:01:20|232.6|231|232.6|231|232.6|231|232.6|231|0
1632733290000|2021-09-27 09:01:30|232.17|230.57|232.17|230.57|232.39|230.79|231.95|230.35|0
1632733310000|2021-09-27 09:01:50|232.39|230.79|232.49|230.89|232.49|230.89|232.39|230.79|0
1632733320000|2021-09-27 09:02:00|232.39|230.79|232.6|231|232.6|231|232.39|230.79|0
1632733340000|2021-09-27 09:02:20|232.71|231.11|232.6|231|232.71|231.11|232.6|231|0
1632733350000|2021-09-27 09:02:30|232.39|230.79|232.49|230.89|232.49|230.89|232.39|230.79|0
1632733360000|2021-09-27 09:02:40|232.39|230.79|232.39|230.79|232.49|230.89|232.39|230.79|0
1632733370000|2021-09-27 09:02:50|232.49|230.89|232.39|230.79|232.49|230.89|232.39|230.79|0
1632733400000|2021-09-27 09:03:20|232.27|230.67|232.39|230.79|232.39|230.79|232.27|230.67|0
1632733410000|2021-09-27 09:03:30|232.27|230.67|232.39|230.79|232.39|230.79|232.27|230.67|0
1632733430000|2021-09-27 09:03:50|232.49|230.89|232.6|231|232.6|231|232.49|230.89|0
1632733440000|2021-09-27 09:04:00|232.39|230.79|232.27|230.67|232.39|230.79|232.27|230.67|0
1632733450000|2021-09-27 09:04:10|232.17|230.57|232.17|230.57|232.17|230.57|232.17|230.57|0
1632733460000|2021-09-27 09:04:20|231.95|230.35|231.95|230.35|231.95|230.35|231.95|230.35|0
1632733480000|2021-09-27 09:04:40|232.17|230.57|231.95|230.35|232.17|230.57|231.95|230.35|0
1632733490000|2021-09-27 09:04:50|232.17|230.57|232.17|230.57|232.17|230.57|232.17|230.57|0
1632733500000|2021-09-27 09:05:00|232.38|230.78|232.17|230.57|232.38|230.78|232.17|230.57|0
1632733520000|2021-09-27 09:05:20|232.27|230.67|232.17|230.57|232.27|230.67|232.17|230.57|0
1632733530000|2021-09-27 09:05:30|232.05|230.45|232.17|230.57|232.17|230.57|232.05|230.45|0
1632733540000|2021-09-27 09:05:40|232.27|230.67|232.38|230.78|232.38|230.78|232.27|230.67|0
1632733550000|2021-09-27 09:05:50|232.27|230.67|232.38|230.78|232.38|230.78|232.27|230.67|0
1632733560000|2021-09-27 09:06:00|232.27|230.67|232.38|230.78|232.38|230.78|232.17|230.57|0
1632733570000|2021-09-27 09:06:10|232.27|230.67|232.27|230.67|232.38|230.78|232.27|230.67|0
1632733580000|2021-09-27 09:06:20|232.38|230.78|232.38|230.78|232.38|230.78|232.38|230.78|0
1632733590000|2021-09-27 09:06:30|232.27|230.67|232.38|230.78|232.38|230.78|232.27|230.67|0
1632733600000|2021-09-27 09:06:40|232.27|230.67|232.27|230.67|232.27|230.67|232.27|230.67|0
1632733610000|2021-09-27 09:06:50|232.17|230.57|232.17|230.57|232.17|230.57|232.17|230.57|0
1632733630000|2021-09-27 09:07:10|232.38|230.78|232.38|230.78|232.38|230.78|232.38|230.78|0
1632733650000|2021-09-27 09:07:30|232.49|230.89|232.38|230.78|232.6|231|232.38|230.78|0
1632733660000|2021-09-27 09:07:40|232.6|231|232.6|231|232.6|231|232.6|231|0
1632733670000|2021-09-27 09:07:50|232.82|231.22|232.81|231.21|232.82|231.22|232.81|231.21|0
1632733680000|2021-09-27 09:08:00|232.7|231.1|232.38|230.78|232.7|231.1|232.38|230.78|0
1632733690000|2021-09-27 09:08:10|232.6|231|232.6|231|232.6|231|232.6|231|0
1632733700000|2021-09-27 09:08:20|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632733710000|2021-09-27 09:08:30|232.7|231.1|232.7|231.1|232.81|231.21|232.7|231.1|0
1632733720000|2021-09-27 09:08:40|232.81|231.21|232.6|231|232.81|231.21|232.6|231|0
1632733760000|2021-09-27 09:09:20|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1632733770000|2021-09-27 09:09:30|233.03|231.43|232.81|231.21|233.03|231.43|232.81|231.21|0
1632733780000|2021-09-27 09:09:40|233.03|231.43|233.03|231.43|233.03|231.43|233.03|231.43|0
1632733790000|2021-09-27 09:09:50|233.25|231.65|233.25|231.65|233.25|231.65|233.25|231.65|0
1632733800000|2021-09-27 09:10:00|233.03|231.43|232.81|231.21|233.03|231.43|232.81|231.21|0
1632733810000|2021-09-27 09:10:10|233.03|231.43|233.03|231.43|233.03|231.43|233.03|231.43|0
1632733820000|2021-09-27 09:10:20|233.25|231.65|233.25|231.65|233.25|231.65|233.25|231.65|0
1632733830000|2021-09-27 09:10:30|233.03|231.43|233.25|231.65|233.25|231.65|233.03|231.43|0
1632733840000|2021-09-27 09:10:40|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1632733850000|2021-09-27 09:10:50|233.68|232.08|233.68|232.08|233.68|232.08|233.68|232.08|0
1632733860000|2021-09-27 09:11:00|233.78|232.18|233.68|232.08|233.78|232.18|233.68|232.08|0
1632733890000|2021-09-27 09:11:30|233.78|232.18|233.68|232.08|233.9|232.3|233.68|232.08|0
1632733910000|2021-09-27 09:11:50|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1632733920000|2021-09-27 09:12:00|233.68|232.08|233.68|232.08|233.68|232.08|233.68|232.08|0
1632733930000|2021-09-27 09:12:10|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1632733940000|2021-09-27 09:12:20|233.68|232.08|233.68|232.08|233.68|232.08|233.68|232.08|0
1632733950000|2021-09-27 09:12:30|233.57|231.97|233.68|232.08|233.68|232.08|233.57|231.97|0
1632733960000|2021-09-27 09:12:40|233.57|231.97|233.46|231.86|233.57|231.97|233.46|231.86|0
1632733980000|2021-09-27 09:13:00|233.35|231.75|233.35|231.75|233.46|231.86|233.24|231.64|0
1632733990000|2021-09-27 09:13:10|233.46|231.86|233.24|231.64|233.46|231.86|233.24|231.64|0
1632734010000|2021-09-27 09:13:30|233.13|231.53|233.24|231.64|233.24|231.64|233.13|231.53|0
1632734040000|2021-09-27 09:14:00|233.03|231.43|233.24|231.64|233.24|231.64|233.03|231.43|0
1632734050000|2021-09-27 09:14:10|233.13|231.53|233.35|231.75|233.35|231.75|233.13|231.53|0
1632734060000|2021-09-27 09:14:20|233.24|231.64|233.46|231.86|233.46|231.86|233.24|231.64|0
1632734080000|2021-09-27 09:14:40|233.68|232.08|233.68|232.08|233.68|232.08|233.68|232.08|0
1632734090000|2021-09-27 09:14:50|233.89|232.29|233.78|232.18|233.89|232.29|233.78|232.18|0
1632734100000|2021-09-27 09:15:00|233.68|232.08|233.68|232.08|233.89|232.29|233.68|232.08|0
1632734130000|2021-09-27 09:15:30|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1632734140000|2021-09-27 09:15:40|233.24|231.64|233.24|231.64|233.24|231.64|233.24|231.64|0
1632734170000|2021-09-27 09:16:10|233.13|231.53|233.24|231.64|233.24|231.64|233.02|231.42|0
1632734180000|2021-09-27 09:16:20|233.02|231.42|233.13|231.53|233.24|231.64|233.02|231.42|0
1632734190000|2021-09-27 09:16:30|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734210000|2021-09-27 09:16:50|233.24|231.64|233.24|231.64|233.24|231.64|233.24|231.64|0
1632734220000|2021-09-27 09:17:00|233.02|231.42|233.02|231.42|233.13|231.53|233.02|231.42|0
1632734230000|2021-09-27 09:17:10|232.91|231.31|232.91|231.31|232.91|231.31|232.91|231.31|0
1632734240000|2021-09-27 09:17:20|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734260000|2021-09-27 09:17:40|233.13|231.53|233.13|231.53|233.13|231.53|233.13|231.53|0
1632734270000|2021-09-27 09:17:50|233.24|231.64|233.24|231.64|233.46|231.86|233.24|231.64|0
1632734280000|2021-09-27 09:18:00|233.46|231.86|233.24|231.64|233.46|231.86|233.24|231.64|0
1632734330000|2021-09-27 09:18:50|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1632734370000|2021-09-27 09:19:30|233.24|231.64|233.24|231.64|233.24|231.64|233.24|231.64|0
1632734380000|2021-09-27 09:19:40|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734400000|2021-09-27 09:20:00|233.24|231.64|233.24|231.64|233.24|231.64|233.24|231.64|0
1632734440000|2021-09-27 09:20:40|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734470000|2021-09-27 09:21:10|232.91|231.31|232.8|231.2|232.91|231.31|232.8|231.2|0
1632734480000|2021-09-27 09:21:20|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734490000|2021-09-27 09:21:30|232.8|231.2|232.8|231.2|232.8|231.2|232.8|231.2|0
1632734510000|2021-09-27 09:21:50|232.59|230.99|232.59|230.99|232.59|230.99|232.59|230.99|0
1632734520000|2021-09-27 09:22:00|232.37|230.77|232.47|230.87|232.47|230.87|232.37|230.77|0
1632734530000|2021-09-27 09:22:10|232.59|230.99|232.8|231.2|232.8|231.2|232.59|230.99|0
1632734540000|2021-09-27 09:22:20|232.59|230.99|232.69|231.09|232.69|231.09|232.59|230.99|0
1632734550000|2021-09-27 09:22:30|232.8|231.2|233.24|231.64|233.24|231.64|232.8|231.2|0
1632734560000|2021-09-27 09:22:40|233.02|231.42|232.91|231.31|233.02|231.42|232.91|231.31|0
1632734570000|2021-09-27 09:22:50|232.8|231.2|232.91|231.31|232.91|231.31|232.8|231.2|0
1632734580000|2021-09-27 09:23:00|232.8|231.2|232.91|231.31|232.91|231.31|232.8|231.2|0
1632734590000|2021-09-27 09:23:10|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734640000|2021-09-27 09:24:00|233.23|231.63|233.23|231.63|233.23|231.63|233.23|231.63|0
1632734660000|2021-09-27 09:24:20|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734670000|2021-09-27 09:24:30|233.12|231.52|233.12|231.52|233.12|231.52|233.12|231.52|0
1632734680000|2021-09-27 09:24:40|233.23|231.63|233.02|231.42|233.23|231.63|233.02|231.42|0
1632734690000|2021-09-27 09:24:50|233.23|231.63|233.23|231.63|233.23|231.63|233.23|231.63|0
1632734700000|2021-09-27 09:25:00|233.12|231.52|233.02|231.42|233.12|231.52|233.02|231.42|0
1632734710000|2021-09-27 09:25:10|233.23|231.63|233.23|231.63|233.23|231.63|233.23|231.63|0
1632734760000|2021-09-27 09:26:00|233.34|231.74|233.23|231.63|233.45|231.85|233.23|231.63|0
1632734770000|2021-09-27 09:26:10|233.02|231.42|233.23|231.63|233.23|231.63|233.02|231.42|0
1632734820000|2021-09-27 09:27:00|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1632734830000|2021-09-27 09:27:10|233.23|231.63|233.23|231.63|233.23|231.63|233.23|231.63|0
1632734840000|2021-09-27 09:27:20|233.12|231.52|233.23|231.63|233.23|231.63|233.12|231.52|0
1632734850000|2021-09-27 09:27:30|233.12|231.52|233.23|231.63|233.23|231.63|233.12|231.52|0
1632734860000|2021-09-27 09:27:40|233.01|231.41|233.01|231.41|233.01|231.41|233.01|231.41|0
1632734870000|2021-09-27 09:27:50|232.8|231.2|232.58|230.98|232.8|231.2|232.58|230.98|0
1632734880000|2021-09-27 09:28:00|232.36|230.76|232.36|230.76|232.36|230.76|232.36|230.76|0
1632734890000|2021-09-27 09:28:10|232.58|230.98|232.58|230.98|232.58|230.98|232.47|230.87|0
1632734900000|2021-09-27 09:28:20|232.36|230.76|232.36|230.76|232.36|230.76|232.36|230.76|0
1632734920000|2021-09-27 09:28:40|232.15|230.55|232.04|230.44|232.15|230.55|232.04|230.44|0
1632734930000|2021-09-27 09:28:50|232.15|230.55|232.15|230.55|232.15|230.55|232.15|230.55|0
1632734940000|2021-09-27 09:29:00|231.93|230.33|231.5|229.9|231.93|230.33|231.5|229.9|0
1632734950000|2021-09-27 09:29:10|231.6|230|231.5|229.9|231.6|230|231.5|229.9|0
1632734960000|2021-09-27 09:29:20|231.39|229.79|231.28|229.68|231.39|229.79|231.28|229.68|0
1632734970000|2021-09-27 09:29:30|231.07|229.47|231.07|229.47|231.07|229.47|231.07|229.47|0
1632734980000|2021-09-27 09:29:40|230.85|229.25|230.63|229.03|230.85|229.25|230.63|229.03|0
1632734990000|2021-09-27 09:29:50|230.2|228.6|230.2|228.6|230.2|228.6|230.2|228.6|0
1632735000000|2021-09-27 09:30:00|229.98|228.38|229.98|228.38|229.98|228.38|229.77|228.17|0
1632735010000|2021-09-27 09:30:10|230.2|228.6|230.42|228.82|230.42|228.82|230.2|228.6|0
1632735040000|2021-09-27 09:30:40|230.63|229.03|230.85|229.25|231.06|229.46|230.63|229.03|0
1632735060000|2021-09-27 09:31:00|230.63|229.03|229.98|228.38|230.63|229.03|229.98|228.38|0
1632735070000|2021-09-27 09:31:10|229.77|228.17|229.34|227.74|229.77|228.17|229.34|227.74|0
1632735080000|2021-09-27 09:31:20|229.55|227.95|229.55|227.95|229.77|228.17|229.34|227.74|0
1632735090000|2021-09-27 09:31:30|229.77|228.17|229.77|228.17|229.77|228.17|229.66|228.06|0
1632735100000|2021-09-27 09:31:40|229.66|228.06|229.55|227.95|230.2|228.6|229.55|227.95|0
1632735110000|2021-09-27 09:31:50|229.77|228.17|229.66|228.06|229.77|228.17|229.66|228.06|0
1632735120000|2021-09-27 09:32:00|229.77|228.17|229.34|227.74|229.77|228.17|229.34|227.74|0
1632735140000|2021-09-27 09:32:20|229.44|227.84|229.34|227.74|229.55|227.95|229.34|227.74|0
1632735150000|2021-09-27 09:32:30|229.55|227.95|229.55|227.95|229.55|227.95|229.55|227.95|0
1632735160000|2021-09-27 09:32:40|229.77|228.17|229.55|227.95|229.77|228.17|229.55|227.95|0
1632735170000|2021-09-27 09:32:50|229.34|227.74|229.12|227.52|229.34|227.74|229.12|227.52|0
1632735180000|2021-09-27 09:33:00|229.34|227.74|229.34|227.74|229.34|227.74|229.34|227.74|0
1632735190000|2021-09-27 09:33:10|229.55|227.95|229.34|227.74|229.55|227.95|229.34|227.74|0
1632735200000|2021-09-27 09:33:20|229.33|227.73|229.33|227.73|229.33|227.73|229.33|227.73|0
1632735210000|2021-09-27 09:33:30|229.44|227.84|229.44|227.84|229.44|227.84|229.44|227.84|0
1632735220000|2021-09-27 09:33:40|229.55|227.95|229.55|227.95|229.55|227.95|229.55|227.95|0
1632735240000|2021-09-27 09:34:00|229.33|227.73|229.12|227.52|229.33|227.73|229.12|227.52|0
1632735250000|2021-09-27 09:34:10|228.9|227.3|228.69|227.09|228.9|227.3|228.69|227.09|0
1632735260000|2021-09-27 09:34:20|228.14|226.54|227.83|226.23|228.14|226.54|227.83|226.23|0
1632735270000|2021-09-27 09:34:30|227.61|226.01|227.61|226.01|227.61|226.01|227.61|226.01|0
1632735280000|2021-09-27 09:34:40|227.4|225.8|226.97|225.37|227.4|225.8|226.97|225.37|0
1632735300000|2021-09-27 09:35:00|226.75|225.15|226.54|224.94|226.85|225.25|226.54|224.94|0
1632735310000|2021-09-27 09:35:10|226.32|224.72|225.68|224.08|226.32|224.72|225.68|224.08|0
1632735320000|2021-09-27 09:35:20|225.03|223.43|225.03|223.43|225.25|223.65|225.03|223.43|0
1632735330000|2021-09-27 09:35:30|224.61|223.01|225.46|223.86|225.68|224.08|224.61|223.01|0
1632735340000|2021-09-27 09:35:40|225.68|224.08|226.32|224.72|226.32|224.72|225.68|224.08|0
1632735350000|2021-09-27 09:35:50|226.21|224.61|225.46|223.86|226.21|224.61|225.46|223.86|0
1632735360000|2021-09-27 09:36:00|225.68|224.08|225.46|223.86|225.68|224.08|225.46|223.86|0
1632735370000|2021-09-27 09:36:10|225.68|224.08|226.11|224.51|226.11|224.51|225.68|224.08|0
1632735380000|2021-09-27 09:36:20|226.32|224.72|226.32|224.72|226.32|224.72|226.11|224.51|0
1632735390000|2021-09-27 09:36:30|226.21|224.61|226.32|224.72|226.32|224.72|226.21|224.61|0
1632735400000|2021-09-27 09:36:40|226.42|224.82|226.53|224.93|226.53|224.93|226.42|224.82|0
1632735410000|2021-09-27 09:36:50|226.75|225.15|226.53|224.93|226.75|225.15|226.53|224.93|0
1632735420000|2021-09-27 09:37:00|226.75|225.15|226.75|225.15|226.96|225.36|226.75|225.15|0
1632735430000|2021-09-27 09:37:10|226.96|225.36|227.39|225.79|227.39|225.79|226.96|225.36|0
1632735440000|2021-09-27 09:37:20|227.18|225.58|227.39|225.79|227.39|225.79|227.18|225.58|0
1632735450000|2021-09-27 09:37:30|227.61|226.01|227.82|226.22|227.82|226.22|227.61|226.01|0
1632735460000|2021-09-27 09:37:40|227.71|226.11|227.82|226.22|227.82|226.22|227.71|226.11|0
1632735470000|2021-09-27 09:37:50|228.04|226.44|228.04|226.44|228.04|226.44|228.04|226.44|0
1632735480000|2021-09-27 09:38:00|228.47|226.87|228.47|226.87|228.47|226.87|228.25|226.65|0
1632735490000|2021-09-27 09:38:10|228.68|227.08|228.47|226.87|228.68|227.08|228.47|226.87|0
1632735500000|2021-09-27 09:38:20|228.68|227.08|228.25|226.65|228.68|227.08|228.25|226.65|0
1632735510000|2021-09-27 09:38:30|228.36|226.76|228.36|226.76|228.47|226.87|228.36|226.76|0
1632735520000|2021-09-27 09:38:40|228.68|227.08|228.68|227.08|228.68|227.08|228.57|226.97|0
1632735530000|2021-09-27 09:38:50|228.47|226.87|228.68|227.08|228.68|227.08|228.47|226.87|0
1632735540000|2021-09-27 09:39:00|228.47|226.87|228.57|226.97|228.57|226.97|228.47|226.87|0
1632735550000|2021-09-27 09:39:10|228.47|226.87|227.82|226.22|228.47|226.87|227.82|226.22|0
1632735560000|2021-09-27 09:39:20|227.71|226.11|227.39|225.79|227.71|226.11|227.39|225.79|0
1632735570000|2021-09-27 09:39:30|227.61|226.01|227.71|226.11|227.82|226.22|227.61|226.01|0
1632735580000|2021-09-27 09:39:40|227.82|226.22|227.61|226.01|227.82|226.22|227.61|226.01|0
1632735590000|2021-09-27 09:39:50|227.82|226.22|227.61|226.01|227.82|226.22|227.61|226.01|0
1632735600000|2021-09-27 09:40:00|227.39|225.79|227.71|226.11|227.71|226.11|227.39|225.79|0
1632735610000|2021-09-27 09:40:10|227.61|226.01|227.49|225.89|227.71|226.11|227.49|225.89|0
1632735620000|2021-09-27 09:40:20|227.39|225.79|227.61|226.01|227.61|226.01|227.39|225.79|0
1632735630000|2021-09-27 09:40:30|227.39|225.79|226.96|225.36|227.39|225.79|226.96|225.36|0
1632735640000|2021-09-27 09:40:40|226.75|225.15|227.18|225.58|227.18|225.58|226.75|225.15|0
1632735650000|2021-09-27 09:40:50|226.96|225.36|227.28|225.68|227.28|225.68|226.96|225.36|0
1632735660000|2021-09-27 09:41:00|227.39|225.79|226.63|225.03|227.39|225.79|226.63|225.03|0
1632735670000|2021-09-27 09:41:10|226.32|224.72|226.32|224.72|226.63|225.03|226.32|224.72|0
1632735680000|2021-09-27 09:41:20|226.75|225.15|226.75|225.15|226.75|225.15|226.63|225.03|0
1632735690000|2021-09-27 09:41:30|226.85|225.25|226.32|224.72|226.85|225.25|226.32|224.72|0
1632735700000|2021-09-27 09:41:40|226.53|224.93|226.53|224.93|226.53|224.93|226.32|224.72|0
1632735710000|2021-09-27 09:41:50|226.74|225.14|227.17|225.57|227.17|225.57|226.74|225.14|0
1632735720000|2021-09-27 09:42:00|226.96|225.36|226.85|225.25|227.06|225.46|226.85|225.25|0
1632735730000|2021-09-27 09:42:10|226.96|225.36|226.74|225.14|226.96|225.36|226.74|225.14|0
1632735740000|2021-09-27 09:42:20|226.85|225.25|226.74|225.14|226.85|225.25|226.74|225.14|0
1632735750000|2021-09-27 09:42:30|226.53|224.93|226.63|225.03|226.63|225.03|226.31|224.71|0
1632735760000|2021-09-27 09:42:40|226.53|224.93|226.63|225.03|226.63|225.03|226.53|224.93|0
1632735770000|2021-09-27 09:42:50|226.53|224.93|226.53|224.93|226.53|224.93|226.53|224.93|0
1632735780000|2021-09-27 09:43:00|226.63|225.03|226.74|225.14|226.74|225.14|226.53|224.93|0
1632735790000|2021-09-27 09:43:10|226.96|225.36|226.96|225.36|227.17|225.57|226.96|225.36|0
1632735800000|2021-09-27 09:43:20|227.06|225.46|226.74|225.14|227.06|225.46|226.74|225.14|0
1632735810000|2021-09-27 09:43:30|226.63|225.03|226.74|225.14|226.74|225.14|226.63|225.03|0
1632735820000|2021-09-27 09:43:40|226.63|225.03|226.53|224.93|226.63|225.03|226.53|224.93|0
1632735830000|2021-09-27 09:43:50|226.63|225.03|226.53|224.93|226.74|225.14|226.53|224.93|0
1632735840000|2021-09-27 09:44:00|226.42|224.82|226.42|224.82|226.53|224.93|226.42|224.82|0
1632735850000|2021-09-27 09:44:10|226.31|224.71|226.74|225.14|226.74|225.14|226.31|224.71|0
1632735860000|2021-09-27 09:44:20|226.63|225.03|226.74|225.14|226.74|225.14|226.63|225.03|0
1632735870000|2021-09-27 09:44:30|226.53|224.93|226.63|225.03|226.63|225.03|226.53|224.93|0
1632735880000|2021-09-27 09:44:40|226.53|224.93|225.88|224.28|226.63|225.03|225.88|224.28|0
1632735890000|2021-09-27 09:44:50|225.67|224.07|225.67|224.07|225.77|224.17|225.67|224.07|0
1632735900000|2021-09-27 09:45:00|225.45|223.85|225.45|223.85|225.45|223.85|225.45|223.85|0
1632735910000|2021-09-27 09:45:10|225.67|224.07|225.67|224.07|225.67|224.07|225.67|224.07|0
1632735920000|2021-09-27 09:45:20|225.88|224.28|225.88|224.28|225.88|224.28|225.67|224.07|0
1632735940000|2021-09-27 09:45:40|225.67|224.07|225.67|224.07|225.77|224.17|225.67|224.07|0
1632735950000|2021-09-27 09:45:50|225.88|224.28|225.88|224.28|225.88|224.28|225.88|224.28|0
1632735960000|2021-09-27 09:46:00|225.45|223.85|225.56|223.96|225.56|223.96|225.45|223.85|0
1632735970000|2021-09-27 09:46:10|225.67|224.07|225.13|223.53|225.67|224.07|225.13|223.53|0
1632735980000|2021-09-27 09:46:20|225.24|223.64|225.67|224.07|225.67|224.07|225.24|223.64|0
1632735990000|2021-09-27 09:46:30|225.88|224.28|225.88|224.28|225.88|224.28|225.88|224.28|0
1632736000000|2021-09-27 09:46:40|225.67|224.07|225.67|224.07|225.67|224.07|225.67|224.07|0
1632736010000|2021-09-27 09:46:50|225.88|224.28|225.67|224.07|225.88|224.28|225.67|224.07|0
1632736020000|2021-09-27 09:47:00|225.45|223.85|225.45|223.85|225.45|223.85|225.45|223.85|0
1632736030000|2021-09-27 09:47:10|225.67|224.07|226.1|224.5|226.1|224.5|225.67|224.07|0
1632736040000|2021-09-27 09:47:20|225.98|224.38|226.1|224.5|226.1|224.5|225.98|224.38|0
1632736050000|2021-09-27 09:47:30|226.31|224.71|226.31|224.71|226.53|224.93|226.31|224.71|0
1632736060000|2021-09-27 09:47:40|226.41|224.81|226.2|224.6|226.52|224.92|226.2|224.6|0
1632736070000|2021-09-27 09:47:50|226.1|224.5|226.31|224.71|226.31|224.71|226.1|224.5|0
1632736080000|2021-09-27 09:48:00|226.74|225.14|227.17|225.57|227.17|225.57|226.74|225.14|0
1632736090000|2021-09-27 09:48:10|226.95|225.35|226.95|225.35|226.95|225.35|226.95|225.35|0
1632736100000|2021-09-27 09:48:20|227.17|225.57|227.17|225.57|227.17|225.57|227.17|225.57|0
1632736110000|2021-09-27 09:48:30|226.95|225.35|227.06|225.46|227.06|225.46|226.95|225.35|0
1632736120000|2021-09-27 09:48:40|227.17|225.57|227.17|225.57|227.17|225.57|227.06|225.46|0
1632736130000|2021-09-27 09:48:50|227.27|225.67|227.06|225.46|227.27|225.67|227.06|225.46|0
1632736140000|2021-09-27 09:49:00|227.17|225.57|227.06|225.46|227.17|225.57|226.95|225.35|0
1632736150000|2021-09-27 09:49:10|226.95|225.35|227.06|225.46|227.06|225.46|226.95|225.35|0
1632736160000|2021-09-27 09:49:20|226.95|225.35|226.95|225.35|226.95|225.35|226.95|225.35|0
1632736170000|2021-09-27 09:49:30|226.74|225.14|226.95|225.35|226.95|225.35|226.74|225.14|0
1632736190000|2021-09-27 09:49:50|226.74|225.14|226.95|225.35|226.95|225.35|226.74|225.14|0
1632736200000|2021-09-27 09:50:00|226.74|225.14|226.74|225.14|226.95|225.35|226.74|225.14|0
1632736210000|2021-09-27 09:50:10|226.95|225.35|227.17|225.57|227.17|225.57|226.95|225.35|0
1632736220000|2021-09-27 09:50:20|226.95|225.35|226.84|225.24|226.95|225.35|226.84|225.24|0
1632736230000|2021-09-27 09:50:30|226.95|225.35|226.95|225.35|226.95|225.35|226.95|225.35|0
1632736240000|2021-09-27 09:50:40|227.17|225.57|227.17|225.57|227.17|225.57|227.06|225.46|0
1632736250000|2021-09-27 09:50:50|226.95|225.35|226.74|225.14|226.95|225.35|226.74|225.14|0
1632736260000|2021-09-27 09:51:00|226.95|225.35|226.95|225.35|226.95|225.35|226.95|225.35|0
1632736270000|2021-09-27 09:51:10|227.05|225.45|226.84|225.24|227.05|225.45|226.74|225.14|0
1632736280000|2021-09-27 09:51:20|226.95|225.35|226.95|225.35|226.95|225.35|226.84|225.24|0
1632736290000|2021-09-27 09:51:30|226.74|225.14|226.52|224.92|226.74|225.14|226.31|224.71|0
1632736300000|2021-09-27 09:51:40|226.74|225.14|226.74|225.14|226.74|225.14|226.74|225.14|0
1632736310000|2021-09-27 09:51:50|226.95|225.35|226.74|225.14|226.95|225.35|226.74|225.14|0
1632736320000|2021-09-27 09:52:00|226.62|225.02|226.52|224.92|226.95|225.35|226.52|224.92|0
1632736360000|2021-09-27 09:52:40|226.31|224.71|225.88|224.28|226.31|224.71|225.88|224.28|0
1632736370000|2021-09-27 09:52:50|226.09|224.49|226.31|224.71|226.31|224.71|226.09|224.49|0
1632736380000|2021-09-27 09:53:00|226.41|224.81|226.41|224.81|226.41|224.81|226.41|224.81|0
1632736390000|2021-09-27 09:53:10|226.73|225.13|226.73|225.13|226.73|225.13|226.52|224.92|0
1632736400000|2021-09-27 09:53:20|226.52|224.92|226.73|225.13|226.73|225.13|226.52|224.92|0
1632736410000|2021-09-27 09:53:30|226.84|225.24|226.95|225.35|226.95|225.35|226.73|225.13|0
1632736420000|2021-09-27 09:53:40|226.3|224.7|226.3|224.7|226.3|224.7|226.3|224.7|0
1632736430000|2021-09-27 09:53:50|226.52|224.92|226.3|224.7|226.52|224.92|226.3|224.7|0
1632736440000|2021-09-27 09:54:00|226.09|224.49|226.09|224.49|226.09|224.49|226.09|224.49|0
1632736450000|2021-09-27 09:54:10|225.88|224.28|225.45|223.85|225.88|224.28|225.45|223.85|0
1632736460000|2021-09-27 09:54:20|225.23|223.63|225.45|223.85|225.45|223.85|225.23|223.63|0
1632736470000|2021-09-27 09:54:30|225.55|223.95|225.1|223.5|225.66|224.06|225.03|223.43|0
1632736480000|2021-09-27 09:54:40|224.67|223.07|224.78|223.18|224.78|223.18|224.67|223.07|0
1632736490000|2021-09-27 09:54:50|224.67|223.07|224.89|223.29|224.89|223.29|224.67|223.07|0
1632736500000|2021-09-27 09:55:00|224.67|223.07|224.89|223.29|224.89|223.29|224.46|222.86|0
1632736510000|2021-09-27 09:55:10|225.1|223.5|224.89|223.29|225.1|223.5|224.89|223.29|0
1632736520000|2021-09-27 09:55:20|225.1|223.5|225.1|223.5|225.1|223.5|225.1|223.5|0
1632736530000|2021-09-27 09:55:30|225.2|223.6|225.53|223.93|225.53|223.93|225.2|223.6|0
1632736540000|2021-09-27 09:55:40|225.31|223.71|225.42|223.82|225.42|223.82|225.31|223.71|0
1632736550000|2021-09-27 09:55:50|225.31|223.71|225.53|223.93|225.53|223.93|225.31|223.71|0
1632736560000|2021-09-27 09:56:00|225.74|224.14|225.74|224.14|225.74|224.14|225.74|224.14|0
1632736570000|2021-09-27 09:56:10|225.84|224.24|225.74|224.14|225.84|224.24|225.74|224.14|0
1632736580000|2021-09-27 09:56:20|225.42|223.82|225.1|223.5|225.53|223.93|225.1|223.5|0
1632736590000|2021-09-27 09:56:30|224.89|223.29|224.46|222.86|224.89|223.29|224.46|222.86|0
1632736600000|2021-09-27 09:56:40|224.25|222.65|224.25|222.65|224.25|222.65|223.61|222.01|0
1632736610000|2021-09-27 09:56:50|224.14|222.54|224.25|222.65|224.25|222.65|224.03|222.43|0
1632736620000|2021-09-27 09:57:00|224.46|222.86|224.14|222.54|224.46|222.86|224.14|222.54|0
1632736630000|2021-09-27 09:57:10|223.82|222.22|224.25|222.65|224.25|222.65|223.82|222.22|0
1632736640000|2021-09-27 09:57:20|224.03|222.43|224.14|222.54|224.14|222.54|224.03|222.43|0
1632736650000|2021-09-27 09:57:30|224.35|222.75|223.61|222.01|224.46|222.86|223.61|222.01|0
1632736660000|2021-09-27 09:57:40|223.71|222.11|223.82|222.22|223.82|222.22|223.71|222.11|0
1632736670000|2021-09-27 09:57:50|223.61|222.01|223.82|222.22|223.82|222.22|223.61|222.01|0
1632736680000|2021-09-27 09:58:00|224.03|222.43|223.82|222.22|224.03|222.43|223.82|222.22|0
1632736690000|2021-09-27 09:58:10|224.03|222.43|223.82|222.22|224.03|222.43|223.82|222.22|0
1632736700000|2021-09-27 09:58:20|224.03|222.43|224.25|222.65|224.25|222.65|224.03|222.43|0
1632736710000|2021-09-27 09:58:30|224.13|222.53|224.25|222.65|224.46|222.86|224.13|222.53|0
1632736720000|2021-09-27 09:58:40|223.82|222.22|224.03|222.43|224.03|222.43|223.82|222.22|0
1632736730000|2021-09-27 09:58:50|223.82|222.22|223.82|222.22|224.03|222.43|223.82|222.22|0
1632736750000|2021-09-27 09:59:10|223.92|222.32|223.82|222.22|224.03|222.43|223.82|222.22|0
1632736760000|2021-09-27 09:59:20|223.61|222.01|223.82|222.22|223.82|222.22|223.61|222.01|0
1632736770000|2021-09-27 09:59:30|224.03|222.43|223.82|222.22|224.03|222.43|223.82|222.22|0
1632736790000|2021-09-27 09:59:50|223.61|222.01|222.38|220.78|223.61|222.01|222.38|220.78|0
1632736800000|2021-09-27 10:00:00|224.68|223.08|223.2|221.6|224.68|223.08|223.2|221.6|0
1632736810000|2021-09-27 10:00:10|223.41|221.81|223.62|222.02|223.62|222.02|223.2|221.6|0
1632736820000|2021-09-27 10:00:20|222.92|221.32|222.49|220.89|223.13|221.53|222.49|220.89|0
1632736830000|2021-09-27 10:00:30|222.28|220.68|222.07|220.47|222.28|220.68|221.86|220.26|0
1632736840000|2021-09-27 10:00:40|221.86|220.26|222.07|220.47|222.07|220.47|221.86|220.26|0
1632736850000|2021-09-27 10:00:50|221.96|220.36|221.96|220.36|222.07|220.47|221.96|220.36|0
1632736860000|2021-09-27 10:01:00|222.07|220.47|222.7|221.1|222.7|221.1|222.07|220.47|0
1632736870000|2021-09-27 10:01:10|222.91|221.31|223.13|221.53|223.13|221.53|222.91|221.31|0
1632736880000|2021-09-27 10:01:20|222.91|221.31|222.7|221.1|222.91|221.31|222.49|220.89|0
1632736890000|2021-09-27 10:01:30|222.91|221.31|223.13|221.53|223.13|221.53|222.91|221.31|0
1632736900000|2021-09-27 10:01:40|223.34|221.74|223.13|221.53|223.34|221.74|223.13|221.53|0
1632736910000|2021-09-27 10:01:50|222.91|221.31|222.91|221.31|223.13|221.53|222.91|221.31|0
1632736920000|2021-09-27 10:02:00|222.7|221.1|222.7|221.1|222.8|221.2|222.7|221.1|0
1632736930000|2021-09-27 10:02:10|222.91|221.31|222.28|220.68|222.91|221.31|222.28|220.68|0
1632736940000|2021-09-27 10:02:20|222.07|220.47|222.07|220.47|222.07|220.47|222.07|220.47|0
1632736970000|2021-09-27 10:02:50|222.28|220.68|222.28|220.68|222.28|220.68|222.28|220.68|0
1632736980000|2021-09-27 10:03:00|222.07|220.47|222.49|220.89|222.49|220.89|222.07|220.47|0
1632736990000|2021-09-27 10:03:10|222.59|220.99|222.59|220.99|222.59|220.99|222.59|220.99|0
1632737000000|2021-09-27 10:03:20|222.49|220.89|222.7|221.1|222.7|221.1|222.49|220.89|0
1632737010000|2021-09-27 10:03:30|222.49|220.89|222.91|221.31|222.91|221.31|222.49|220.89|0
1632737020000|2021-09-27 10:03:40|223.12|221.52|223.01|221.41|223.12|221.52|223.01|221.41|0
1632737030000|2021-09-27 10:03:50|223.12|221.52|222.91|221.31|223.12|221.52|222.91|221.31|0
1632737040000|2021-09-27 10:04:00|223.12|221.52|222.91|221.31|223.12|221.52|222.8|221.2|0
1632737060000|2021-09-27 10:04:20|223.12|221.52|223.12|221.52|223.12|221.52|223.12|221.52|0
1632737070000|2021-09-27 10:04:30|223.01|221.41|223.12|221.52|223.12|221.52|222.91|221.31|0
1632737080000|2021-09-27 10:04:40|223.23|221.63|223.34|221.74|223.34|221.74|223.12|221.52|0
1632737090000|2021-09-27 10:04:50|223.12|221.52|223.12|221.52|223.12|221.52|223.12|221.52|0
1632737100000|2021-09-27 10:05:00|222.91|221.31|222.7|221.1|222.91|221.31|222.7|221.1|0
1632737110000|2021-09-27 10:05:10|222.91|221.31|223.12|221.52|223.12|221.52|222.91|221.31|0
1632737120000|2021-09-27 10:05:20|223.33|221.73|223.22|221.62|223.33|221.73|223.12|221.52|0
1632737130000|2021-09-27 10:05:30|223.12|221.52|223.12|221.52|223.12|221.52|223.12|221.52|0
1632737140000|2021-09-27 10:05:40|223.33|221.73|223.76|222.16|223.76|222.16|223.33|221.73|0
1632737150000|2021-09-27 10:05:50|223.55|221.95|223.44|221.84|223.55|221.95|223.44|221.84|0
1632737160000|2021-09-27 10:06:00|223.33|221.73|222.91|221.31|223.33|221.73|222.91|221.31|0
1632737170000|2021-09-27 10:06:10|222.8|221.2|222.8|221.2|222.8|221.2|222.8|221.2|0
1632737180000|2021-09-27 10:06:20|222.91|221.31|222.91|221.31|222.91|221.31|222.91|221.31|0
1632737190000|2021-09-27 10:06:30|223.01|221.41|223.12|221.52|223.12|221.52|223.01|221.41|0
1632737200000|2021-09-27 10:06:40|223.33|221.73|223.12|221.52|223.33|221.73|223.12|221.52|0
1632737210000|2021-09-27 10:06:50|222.91|221.31|222.91|221.31|222.91|221.31|222.91|221.31|0
1632737220000|2021-09-27 10:07:00|222.7|221.1|222.91|221.31|222.91|221.31|222.49|220.89|0
1632737230000|2021-09-27 10:07:10|223.12|221.52|223.12|221.52|223.12|221.52|222.91|221.31|0
1632737240000|2021-09-27 10:07:20|223.33|221.73|223.54|221.94|223.54|221.94|223.33|221.73|0
1632737250000|2021-09-27 10:07:30|223.33|221.73|223.33|221.73|223.33|221.73|223.33|221.73|0
1632737260000|2021-09-27 10:07:40|223.54|221.94|223.65|222.05|223.76|222.16|223.54|221.94|0
1632737270000|2021-09-27 10:07:50|223.54|221.94|223.54|221.94|223.65|222.05|223.54|221.94|0
1632737280000|2021-09-27 10:08:00|223.33|221.73|223.65|222.05|223.65|222.05|223.33|221.73|0
1632737290000|2021-09-27 10:08:10|223.54|221.94|223.54|221.94|223.54|221.94|223.43|221.83|0
1632737300000|2021-09-27 10:08:20|223.22|221.62|223.33|221.73|223.54|221.94|223.22|221.62|0
1632737310000|2021-09-27 10:08:30|223.54|221.94|223.33|221.73|223.65|222.05|223.33|221.73|0
1632737320000|2021-09-27 10:08:40|223.54|221.94|223.54|221.94|223.54|221.94|223.54|221.94|0
1632737330000|2021-09-27 10:08:50|223.76|222.16|223.76|222.16|223.76|222.16|223.76|222.16|0
1632737340000|2021-09-27 10:09:00|223.54|221.94|223.76|222.16|223.76|222.16|223.54|221.94|0
1632737350000|2021-09-27 10:09:10|223.64|222.04|223.76|222.16|223.76|222.16|223.64|222.04|0
1632737360000|2021-09-27 10:09:20|223.97|222.37|223.97|222.37|223.97|222.37|223.97|222.37|0
1632737370000|2021-09-27 10:09:30|224.07|222.47|224.39|222.79|224.39|222.79|224.07|222.47|0
1632737380000|2021-09-27 10:09:40|224.6|223|224.6|223|224.6|223|224.6|223|0
1632737390000|2021-09-27 10:09:50|224.39|222.79|224.6|223|224.6|223|224.39|222.79|0
1632737400000|2021-09-27 10:10:00|224.39|222.79|224.6|223|224.6|223|224.39|222.79|0
1632737410000|2021-09-27 10:10:10|224.39|222.79|224.82|223.22|224.82|223.22|224.39|222.79|0
1632737420000|2021-09-27 10:10:20|224.6|223|224.82|223.22|224.82|223.22|224.6|223|0
1632737430000|2021-09-27 10:10:30|224.6|223|224.49|222.89|224.6|223|224.39|222.79|0
1632737440000|2021-09-27 10:10:40|224.39|222.79|224.6|223|224.6|223|224.39|222.79|0
1632737450000|2021-09-27 10:10:50|224.82|223.22|224.82|223.22|224.82|223.22|224.82|223.22|0
1632737460000|2021-09-27 10:11:00|225.03|223.43|225.03|223.43|225.03|223.43|225.03|223.43|0
1632737470000|2021-09-27 10:11:10|224.82|223.22|224.92|223.32|224.92|223.32|224.82|223.22|0
1632737480000|2021-09-27 10:11:20|225.03|223.43|224.82|223.22|225.03|223.43|224.82|223.22|0
1632737490000|2021-09-27 10:11:30|224.6|223|224.6|223|224.6|223|224.6|223|0
1632737500000|2021-09-27 10:11:40|224.7|223.1|224.6|223|224.7|223.1|224.6|223|0
1632737510000|2021-09-27 10:11:50|224.39|222.79|224.39|222.79|224.39|222.79|224.39|222.79|0
1632737520000|2021-09-27 10:12:00|224.81|223.21|224.6|223|224.81|223.21|224.6|223|0
1632737530000|2021-09-27 10:12:10|224.81|223.21|224.6|223|224.81|223.21|224.6|223|0
1632737540000|2021-09-27 10:12:20|224.39|222.79|224.39|222.79|224.39|222.79|224.39|222.79|0
1632737550000|2021-09-27 10:12:30|224.49|222.89|224.28|222.68|224.49|222.89|224.28|222.68|0
1632737560000|2021-09-27 10:12:40|224.18|222.58|224.39|222.79|224.39|222.79|224.18|222.58|0
1632737570000|2021-09-27 10:12:50|224.6|223|224.6|223|224.6|223|224.49|222.89|0
1632737590000|2021-09-27 10:13:10|224.81|223.21|224.81|223.21|224.81|223.21|224.7|223.1|0
1632737600000|2021-09-27 10:13:20|225.03|223.43|224.81|223.21|225.03|223.43|224.81|223.21|0
1632737610000|2021-09-27 10:13:30|224.6|223|224.6|223|224.6|223|224.6|223|0
1632737620000|2021-09-27 10:13:40|224.39|222.79|224.6|223|224.6|223|224.39|222.79|0
1632737630000|2021-09-27 10:13:50|224.49|222.89|225.03|223.43|225.03|223.43|224.49|222.89|0
1632737640000|2021-09-27 10:14:00|225.24|223.64|225.24|223.64|225.24|223.64|225.03|223.43|0
1632737660000|2021-09-27 10:14:20|225.45|223.85|225.24|223.64|225.45|223.85|225.24|223.64|0
1632737670000|2021-09-27 10:14:30|225.45|223.85|225.45|223.85|225.66|224.06|225.45|223.85|0
1632737680000|2021-09-27 10:14:40|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632737690000|2021-09-27 10:14:50|225.24|223.64|225.45|223.85|225.45|223.85|225.24|223.64|0
1632737700000|2021-09-27 10:15:00|225.24|223.64|225.45|223.85|225.45|223.85|225.24|223.64|0
1632737710000|2021-09-27 10:15:10|225.66|224.06|225.66|224.06|225.66|224.06|225.66|224.06|0
1632737730000|2021-09-27 10:15:30|225.45|223.85|225.66|224.06|225.66|224.06|225.45|223.85|0
1632737740000|2021-09-27 10:15:40|225.45|223.85|225.87|224.27|225.87|224.27|225.45|223.85|0
1632737750000|2021-09-27 10:15:50|225.66|224.06|225.66|224.06|225.66|224.06|225.66|224.06|0
1632737760000|2021-09-27 10:16:00|225.87|224.27|225.76|224.16|225.87|224.27|225.76|224.16|0
1632737770000|2021-09-27 10:16:10|225.66|224.06|225.87|224.27|225.87|224.27|225.66|224.06|0
1632737780000|2021-09-27 10:16:20|225.66|224.06|225.76|224.16|225.76|224.16|225.66|224.06|0
1632737790000|2021-09-27 10:16:30|225.55|223.95|225.66|224.06|225.66|224.06|225.45|223.85|0
1632737800000|2021-09-27 10:16:40|225.55|223.95|225.55|223.95|225.55|223.95|225.55|223.95|0
1632737810000|2021-09-27 10:16:50|225.45|223.85|225.45|223.85|225.45|223.85|225.45|223.85|0
1632737820000|2021-09-27 10:17:00|225.66|224.06|225.55|223.95|225.66|224.06|225.45|223.85|0
1632737830000|2021-09-27 10:17:10|225.24|223.64|225.34|223.74|225.34|223.74|225.24|223.64|0
1632737840000|2021-09-27 10:17:20|225.45|223.85|225.34|223.74|225.45|223.85|225.34|223.74|0
1632737850000|2021-09-27 10:17:30|225.23|223.63|225.34|223.74|225.34|223.74|225.23|223.63|0
1632737860000|2021-09-27 10:17:40|225.23|223.63|225.45|223.85|225.45|223.85|225.23|223.63|0
1632737870000|2021-09-27 10:17:50|225.66|224.06|225.45|223.85|225.66|224.06|225.45|223.85|0
1632737880000|2021-09-27 10:18:00|224.81|223.21|224.81|223.21|225.02|223.42|224.81|223.21|0
1632737890000|2021-09-27 10:18:10|224.7|223.1|225.02|223.42|225.02|223.42|224.7|223.1|0
1632737900000|2021-09-27 10:18:20|225.12|223.52|225.12|223.52|225.12|223.52|225.02|223.42|0
1632737910000|2021-09-27 10:18:30|225.23|223.63|225.23|223.63|225.45|223.85|225.23|223.63|0
1632737930000|2021-09-27 10:18:50|225.02|223.42|225.12|223.52|225.23|223.63|225.02|223.42|0
1632737940000|2021-09-27 10:19:00|225.23|223.63|225.02|223.42|225.23|223.63|225.02|223.42|0
1632737950000|2021-09-27 10:19:10|224.81|223.21|224.81|223.21|224.81|223.21|224.81|223.21|0
1632737960000|2021-09-27 10:19:20|225.02|223.42|225.02|223.42|225.02|223.42|225.02|223.42|0
1632737970000|2021-09-27 10:19:30|224.81|223.21|224.81|223.21|224.81|223.21|224.81|223.21|0
1632737980000|2021-09-27 10:19:40|224.59|222.99|224.59|222.99|224.59|222.99|224.59|222.99|0
1632737990000|2021-09-27 10:19:50|224.81|223.21|224.59|222.99|224.81|223.21|224.59|222.99|0
1632738000000|2021-09-27 10:20:00|224.38|222.78|224.17|222.57|224.38|222.78|224.17|222.57|0
1632738010000|2021-09-27 10:20:10|224.27|222.67|224.59|222.99|224.59|222.99|224.17|222.57|0
1632738030000|2021-09-27 10:20:30|225.02|223.42|225.02|223.42|225.02|223.42|225.02|223.42|0
1632738040000|2021-09-27 10:20:40|224.81|223.21|224.59|222.99|224.81|223.21|224.59|222.99|0
1632738050000|2021-09-27 10:20:50|224.17|222.57|224.17|222.57|224.17|222.57|224.17|222.57|0
1632738060000|2021-09-27 10:21:00|223.96|222.36|223.74|222.14|223.96|222.36|223.74|222.14|0
1632738070000|2021-09-27 10:21:10|223.32|221.72|223.32|221.72|223.32|221.72|223.32|221.72|0
1632738080000|2021-09-27 10:21:20|223.11|221.51|222.9|221.3|223.11|221.51|222.68|221.08|0
1632738090000|2021-09-27 10:21:30|223.32|221.72|223.32|221.72|223.32|221.72|223.32|221.72|0
1632738100000|2021-09-27 10:21:40|223.53|221.93|223.53|221.93|223.53|221.93|223.32|221.72|0
1632738110000|2021-09-27 10:21:50|223.74|222.14|223.21|221.61|223.74|222.14|223.21|221.61|0
1632738120000|2021-09-27 10:22:00|223.32|221.72|223.11|221.51|223.32|221.72|223|221.4|0
1632738130000|2021-09-27 10:22:10|222.89|221.29|222.68|221.08|222.89|221.29|222.68|221.08|0
1632738140000|2021-09-27 10:22:20|222.57|220.97|222.78|221.18|222.78|221.18|222.57|220.97|0
1632738150000|2021-09-27 10:22:30|222.89|221.29|222.89|221.29|223.11|221.51|222.89|221.29|0
1632738160000|2021-09-27 10:22:40|222.68|221.08|222.68|221.08|222.68|221.08|222.68|221.08|0
1632738170000|2021-09-27 10:22:50|222.47|220.87|222.36|220.76|222.47|220.87|222.36|220.76|0
1632738180000|2021-09-27 10:23:00|222.47|220.87|222.47|220.87|222.68|221.08|222.47|220.87|0
1632738190000|2021-09-27 10:23:10|222.36|220.76|222.36|220.76|222.36|220.76|222.36|220.76|0
1632738200000|2021-09-27 10:23:20|222.47|220.87|222.36|220.76|222.47|220.87|222.26|220.66|0
1632738210000|2021-09-27 10:23:30|222.26|220.66|222.47|220.87|222.47|220.87|222.26|220.66|0
1632738220000|2021-09-27 10:23:40|222.68|221.08|222.78|221.18|222.78|221.18|222.57|220.97|0
1632738230000|2021-09-27 10:23:50|222.89|221.29|222.89|221.29|222.89|221.29|222.89|221.29|0
1632738240000|2021-09-27 10:24:00|223.1|221.5|222.89|221.29|223.1|221.5|222.89|221.29|0
1632738250000|2021-09-27 10:24:10|222.78|221.18|223.1|221.5|223.1|221.5|222.78|221.18|0
1632738270000|2021-09-27 10:24:30|222.89|221.29|223.1|221.5|223.1|221.5|222.89|221.29|0
1632738280000|2021-09-27 10:24:40|222.99|221.39|223.1|221.5|223.1|221.5|222.99|221.39|0
1632738300000|2021-09-27 10:25:00|222.99|221.39|222.89|221.29|222.99|221.39|222.89|221.29|0
1632738310000|2021-09-27 10:25:10|223.1|221.5|223.32|221.72|223.32|221.72|223.1|221.5|0
1632738320000|2021-09-27 10:25:20|223.1|221.5|223.32|221.72|223.32|221.72|223.1|221.5|0
1632738330000|2021-09-27 10:25:30|223.42|221.82|223.53|221.93|223.53|221.93|223.42|221.82|0
1632738340000|2021-09-27 10:25:40|223.74|222.14|223.74|222.14|223.74|222.14|223.74|222.14|0
1632738350000|2021-09-27 10:25:50|223.53|221.93|223.32|221.72|223.53|221.93|223.32|221.72|0
1632738360000|2021-09-27 10:26:00|223.53|221.93|223.53|221.93|223.53|221.93|223.53|221.93|0
1632738370000|2021-09-27 10:26:10|223.32|221.72|223.31|221.71|223.32|221.72|223.31|221.71|0
1632738380000|2021-09-27 10:26:20|223.53|221.93|223.74|222.14|223.74|222.14|223.53|221.93|0
1632738390000|2021-09-27 10:26:30|223.53|221.93|223.63|222.03|223.74|222.14|223.53|221.93|0
1632738400000|2021-09-27 10:26:40|223.53|221.93|223.74|222.14|223.74|222.14|223.53|221.93|0
1632738410000|2021-09-27 10:26:50|223.53|221.93|223.74|222.14|223.74|222.14|223.53|221.93|0
1632738440000|2021-09-27 10:27:20|223.95|222.35|223.74|222.14|223.95|222.35|223.74|222.14|0
1632738450000|2021-09-27 10:27:30|223.84|222.24|223.95|222.35|223.95|222.35|223.84|222.24|0
1632738470000|2021-09-27 10:27:50|224.05|222.45|224.05|222.45|224.05|222.45|224.05|222.45|0
1632738480000|2021-09-27 10:28:00|223.95|222.35|223.95|222.35|223.95|222.35|223.95|222.35|0
1632738490000|2021-09-27 10:28:10|224.05|222.45|224.16|222.56|224.16|222.56|224.05|222.45|0
1632738500000|2021-09-27 10:28:20|223.95|222.35|223.74|222.14|223.95|222.35|223.74|222.14|0
1632738510000|2021-09-27 10:28:30|223.84|222.24|223.52|221.92|223.95|222.35|223.52|221.92|0
1632738520000|2021-09-27 10:28:40|223.74|222.14|223.74|222.14|223.74|222.14|223.74|222.14|0
1632738530000|2021-09-27 10:28:50|223.52|221.92|223.63|222.03|223.63|222.03|223.52|221.92|0
1632738540000|2021-09-27 10:29:00|223.74|222.14|223.95|222.35|223.95|222.35|223.63|222.03|0
1632738550000|2021-09-27 10:29:10|223.74|222.14|223.84|222.24|223.95|222.35|223.74|222.14|0
1632738560000|2021-09-27 10:29:20|223.95|222.35|223.95|222.35|223.95|222.35|223.84|222.24|0
1632738570000|2021-09-27 10:29:30|223.74|222.14|223.52|221.92|223.95|222.35|223.52|221.92|0
1632738600000|2021-09-27 10:30:00|223.41|221.81|223.41|221.81|223.41|221.81|223.41|221.81|0
1632738610000|2021-09-27 10:30:10|223.31|221.71|223.52|221.92|223.52|221.92|223.31|221.71|0
1632738620000|2021-09-27 10:30:20|223.74|222.14|223.74|222.14|223.74|222.14|223.74|222.14|0
1632738630000|2021-09-27 10:30:30|223.52|221.92|223.74|222.14|223.74|222.14|223.52|221.92|0
1632738640000|2021-09-27 10:30:40|223.62|222.02|223.52|221.92|223.62|222.02|223.52|221.92|0
1632738650000|2021-09-27 10:30:50|223.74|222.14|223.73|222.13|223.74|222.14|223.62|222.02|0
1632738670000|2021-09-27 10:31:10|223.27|221.67|223.27|221.67|223.27|221.67|223.16|221.56|0
1632738680000|2021-09-27 10:31:20|223.37|221.77|223.37|221.77|223.37|221.77|223.37|221.77|0
1632738690000|2021-09-27 10:31:30|223.48|221.88|223.48|221.88|223.7|222.1|223.48|221.88|0
1632738700000|2021-09-27 10:31:40|223.27|221.67|223.48|221.88|223.48|221.88|223.27|221.67|0
1632738720000|2021-09-27 10:32:00|223.27|221.67|223.27|221.67|223.27|221.67|223.27|221.67|0
1632738730000|2021-09-27 10:32:10|223.16|221.56|223.27|221.67|223.27|221.67|223.06|221.46|0
1632738740000|2021-09-27 10:32:20|223.48|221.88|223.48|221.88|223.48|221.88|223.48|221.88|0
1632738750000|2021-09-27 10:32:30|223.27|221.67|223.06|221.46|223.27|221.67|223.06|221.46|0
1632738760000|2021-09-27 10:32:40|223.16|221.56|223.27|221.67|223.27|221.67|223.16|221.56|0
1632738770000|2021-09-27 10:32:50|223.06|221.46|223.27|221.67|223.27|221.67|223.06|221.46|0
1632738780000|2021-09-27 10:33:00|223.06|221.46|223.06|221.46|223.06|221.46|223.06|221.46|0
1632738800000|2021-09-27 10:33:20|223.16|221.56|223.48|221.88|223.48|221.88|223.16|221.56|0
1632738810000|2021-09-27 10:33:30|223.27|221.67|223.06|221.46|223.27|221.67|223.06|221.46|0
1632738820000|2021-09-27 10:33:40|223.16|221.56|223.16|221.56|223.16|221.56|223.16|221.56|0
1632738830000|2021-09-27 10:33:50|223.27|221.67|223.27|221.67|223.27|221.67|223.27|221.67|0
1632738840000|2021-09-27 10:34:00|223.48|221.88|223.48|221.88|223.48|221.88|223.48|221.88|0
1632738850000|2021-09-27 10:34:10|223.37|221.77|223.27|221.67|223.48|221.88|223.27|221.67|0
1632738860000|2021-09-27 10:34:20|223.06|221.46|223.27|221.67|223.27|221.67|223.06|221.46|0
1632738870000|2021-09-27 10:34:30|223.37|221.77|223.27|221.67|223.37|221.77|223.27|221.67|0
1632738880000|2021-09-27 10:34:40|223.06|221.46|222.84|221.24|223.06|221.46|222.63|221.03|0
1632738890000|2021-09-27 10:34:50|222.63|221.03|222.63|221.03|222.84|221.24|222.63|221.03|0
1632738900000|2021-09-27 10:35:00|222.84|221.24|222.84|221.24|222.84|221.24|222.63|221.03|0
1632738910000|2021-09-27 10:35:10|222.63|221.03|222.84|221.24|222.84|221.24|222.63|221.03|0
1632738920000|2021-09-27 10:35:20|222.73|221.13|222.63|221.03|222.73|221.13|222.63|221.03|0
1632738940000|2021-09-27 10:35:40|222.42|220.82|222.42|220.82|222.42|220.82|222.42|220.82|0
1632738950000|2021-09-27 10:35:50|222.52|220.92|222.63|221.03|222.63|221.03|222.52|220.92|0
1632738960000|2021-09-27 10:36:00|222.84|221.24|222.84|221.24|222.84|221.24|222.73|221.13|0
1632738970000|2021-09-27 10:36:10|222.73|221.13|222.63|221.03|222.73|221.13|222.52|220.92|0
1632738980000|2021-09-27 10:36:20|222.84|221.24|223.05|221.45|223.05|221.45|222.84|221.24|0
1632738990000|2021-09-27 10:36:30|222.94|221.34|222.94|221.34|222.94|221.34|222.94|221.34|0
1632739000000|2021-09-27 10:36:40|222.84|221.24|223.05|221.45|223.05|221.45|222.84|221.24|0
1632739010000|2021-09-27 10:36:50|223.16|221.56|223.05|221.45|223.27|221.67|223.05|221.45|0
1632739020000|2021-09-27 10:37:00|223.16|221.56|223.05|221.45|223.16|221.56|223.05|221.45|0
1632739030000|2021-09-27 10:37:10|223.16|221.56|223.05|221.45|223.16|221.56|223.05|221.45|0
1632739040000|2021-09-27 10:37:20|222.63|221.03|222.63|221.03|222.63|221.03|222.63|221.03|0
1632739070000|2021-09-27 10:37:50|222.41|220.81|222.2|220.6|222.41|220.81|222.2|220.6|0
1632739080000|2021-09-27 10:38:00|222.3|220.7|222.41|220.81|222.41|220.81|222.2|220.6|0
1632739100000|2021-09-27 10:38:20|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632739120000|2021-09-27 10:38:40|222.41|220.81|222.41|220.81|222.41|220.81|222.41|220.81|0
1632739130000|2021-09-27 10:38:50|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632739140000|2021-09-27 10:39:00|221.99|220.39|221.99|220.39|221.99|220.39|221.99|220.39|0
1632739160000|2021-09-27 10:39:20|221.88|220.28|221.99|220.39|221.99|220.39|221.88|220.28|0
1632739170000|2021-09-27 10:39:30|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632739190000|2021-09-27 10:39:50|222.3|220.7|222.2|220.6|222.3|220.7|222.2|220.6|0
1632739200000|2021-09-27 10:40:00|222.3|220.7|222.41|220.81|222.41|220.81|222.3|220.7|0
1632739210000|2021-09-27 10:40:10|222.63|221.03|222.41|220.81|222.63|221.03|222.41|220.81|0
1632739230000|2021-09-27 10:40:30|222.51|220.91|222.51|220.91|222.51|220.91|222.51|220.91|0
1632739240000|2021-09-27 10:40:40|222.62|221.02|222.84|221.24|222.84|221.24|222.62|221.02|0
1632739250000|2021-09-27 10:40:50|222.62|221.02|222.73|221.13|222.73|221.13|222.62|221.02|0
1632739260000|2021-09-27 10:41:00|222.84|221.24|222.62|221.02|222.84|221.24|222.62|221.02|0
1632739270000|2021-09-27 10:41:10|222.41|220.81|222.62|221.02|222.62|221.02|222.41|220.81|0
1632739280000|2021-09-27 10:41:20|222.51|220.91|222.62|221.02|222.62|221.02|222.51|220.91|0
1632739320000|2021-09-27 10:42:00|222.41|220.81|222.41|220.81|222.41|220.81|222.41|220.81|0
1632739360000|2021-09-27 10:42:40|222.51|220.91|222.51|220.91|222.51|220.91|222.51|220.91|0
1632739370000|2021-09-27 10:42:50|222.62|221.02|222.62|221.02|222.62|221.02|222.62|221.02|0
1632739380000|2021-09-27 10:43:00|222.2|220.6|222.2|220.6|222.2|220.6|222.2|220.6|0
1632739390000|2021-09-27 10:43:10|222.09|220.49|222.2|220.6|222.2|220.6|222.09|220.49|0
1632739400000|2021-09-27 10:43:20|221.98|220.38|221.98|220.38|221.98|220.38|221.98|220.38|0
1632739430000|2021-09-27 10:43:50|221.77|220.17|221.56|219.96|221.77|220.17|221.56|219.96|0
1632739440000|2021-09-27 10:44:00|221.77|220.17|221.77|220.17|221.77|220.17|221.77|220.17|0
1632739450000|2021-09-27 10:44:10|221.66|220.06|221.77|220.17|221.77|220.17|221.66|220.06|0
1632739460000|2021-09-27 10:44:20|221.56|219.96|221.66|220.06|221.77|220.17|221.56|219.96|0
1632739470000|2021-09-27 10:44:30|221.56|219.96|221.77|220.17|221.77|220.17|221.56|219.96|0
1632739480000|2021-09-27 10:44:40|221.56|219.96|221.56|219.96|221.56|219.96|221.56|219.96|0
1632739500000|2021-09-27 10:45:00|221.77|220.17|221.77|220.17|221.77|220.17|221.77|220.17|0
1632739510000|2021-09-27 10:45:10|221.56|219.96|221.56|219.96|221.56|219.96|221.56|219.96|0
1632739540000|2021-09-27 10:45:40|221.77|220.17|222.2|220.6|222.2|220.6|221.77|220.17|0
1632739550000|2021-09-27 10:45:50|221.98|220.38|221.98|220.38|221.98|220.38|221.98|220.38|0
1632739560000|2021-09-27 10:46:00|221.87|220.27|221.98|220.38|221.98|220.38|221.77|220.17|0
1632739570000|2021-09-27 10:46:10|221.87|220.27|221.77|220.17|221.87|220.27|221.77|220.17|0
1632739580000|2021-09-27 10:46:20|221.66|220.06|221.66|220.06|221.66|220.06|221.66|220.06|0
1632739590000|2021-09-27 10:46:30|221.77|220.17|221.56|219.96|221.77|220.17|221.56|219.96|0
1632739600000|2021-09-27 10:46:40|221.77|220.17|221.77|220.17|221.77|220.17|221.66|220.06|0
1632739610000|2021-09-27 10:46:50|221.56|219.96|221.77|220.17|221.77|220.17|221.56|219.96|0
1632739620000|2021-09-27 10:47:00|221.98|220.38|221.77|220.17|221.98|220.38|221.77|220.17|0
1632739640000|2021-09-27 10:47:20|221.66|220.06|221.66|220.06|221.66|220.06|221.66|220.06|0
1632739650000|2021-09-27 10:47:30|221.56|219.96|221.56|219.96|221.56|219.96|221.56|219.96|0
1632739660000|2021-09-27 10:47:40|221.77|220.17|221.77|220.17|221.77|220.17|221.77|220.17|0
1632739670000|2021-09-27 10:47:50|221.56|219.96|221.56|219.96|221.56|219.96|221.56|219.96|0
1632739680000|2021-09-27 10:48:00|221.34|219.74|221.34|219.74|221.34|219.74|221.34|219.74|0
1632739690000|2021-09-27 10:48:10|220.92|219.32|220.6|219|220.92|219.32|220.6|219|0
1632739700000|2021-09-27 10:48:20|220.07|218.47|219.86|218.26|220.07|218.47|219.86|218.26|0
1632739710000|2021-09-27 10:48:30|219.65|218.05|219.65|218.05|219.65|218.05|219.44|217.84|0
1632739720000|2021-09-27 10:48:40|219.54|217.94|219.65|218.05|219.65|218.05|219.54|217.94|0
1632739740000|2021-09-27 10:49:00|219.86|218.26|220.17|218.57|220.17|218.57|219.86|218.26|0
1632739750000|2021-09-27 10:49:10|220.07|218.47|219.65|218.05|220.07|218.47|219.65|218.05|0
1632739760000|2021-09-27 10:49:20|219.44|217.84|219.44|217.84|219.44|217.84|219.44|217.84|0
1632739770000|2021-09-27 10:49:30|219.65|218.05|219.65|218.05|219.65|218.05|219.65|218.05|0
1632739780000|2021-09-27 10:49:40|219.44|217.84|219.01|217.41|219.44|217.84|219.01|217.41|0
1632739790000|2021-09-27 10:49:50|219.22|217.62|219.44|217.84|219.44|217.84|219.22|217.62|0
1632739800000|2021-09-27 10:50:00|219.22|217.62|218.59|216.99|219.22|217.62|218.59|216.99|0
1632739810000|2021-09-27 10:50:10|218.38|216.78|218.59|216.99|218.59|216.99|218.38|216.78|0
1632739820000|2021-09-27 10:50:20|218.8|217.2|219.22|217.62|219.22|217.62|218.8|217.2|0
1632739830000|2021-09-27 10:50:30|219.86|218.26|219.96|218.36|220.07|218.47|219.86|218.26|0
1632739840000|2021-09-27 10:50:40|220.07|218.47|220.28|218.68|220.28|218.68|220.07|218.47|0
1632739850000|2021-09-27 10:50:50|219.96|218.36|220.07|218.47|220.07|218.47|219.86|218.26|0
1632739860000|2021-09-27 10:51:00|219.96|218.36|220.7|219.1|220.7|219.1|219.96|218.36|0
1632739870000|2021-09-27 10:51:10|220.28|218.68|220.49|218.89|220.49|218.89|220.28|218.68|0
1632739880000|2021-09-27 10:51:20|220.7|219.1|220.7|219.1|220.7|219.1|220.28|218.68|0
1632739890000|2021-09-27 10:51:30|220.92|219.32|220.07|218.47|220.92|219.32|220.07|218.47|0
1632739900000|2021-09-27 10:51:40|220.17|218.57|220.07|218.47|220.17|218.57|220.07|218.47|0
1632739910000|2021-09-27 10:51:50|220.28|218.68|220.28|218.68|220.28|218.68|220.17|218.57|0
1632739920000|2021-09-27 10:52:00|220.17|218.57|220.38|218.78|220.49|218.89|220.17|218.57|0
1632739930000|2021-09-27 10:52:10|220.7|219.1|220.7|219.1|220.7|219.1|220.7|219.1|0
1632739940000|2021-09-27 10:52:20|220.49|218.89|220.49|218.89|220.49|218.89|220.49|218.89|0
1632739950000|2021-09-27 10:52:30|220.7|219.1|220.92|219.32|220.92|219.32|220.59|218.99|0
1632739960000|2021-09-27 10:52:40|220.7|219.1|220.59|218.99|220.7|219.1|220.59|218.99|0
1632739970000|2021-09-27 10:52:50|220.7|219.1|220.7|219.1|220.7|219.1|220.7|219.1|0
1632739980000|2021-09-27 10:53:00|220.59|218.99|220.28|218.68|220.59|218.99|220.28|218.68|0
1632739990000|2021-09-27 10:53:10|220.07|218.47|219.75|218.15|220.07|218.47|219.75|218.15|0
1632740000000|2021-09-27 10:53:20|219.86|218.26|219.64|218.04|219.86|218.26|219.64|218.04|0
1632740010000|2021-09-27 10:53:30|219.43|217.83|219.43|217.83|219.43|217.83|219.32|217.72|0
1632740020000|2021-09-27 10:53:40|219.64|218.04|219.53|217.93|219.64|218.04|219.53|217.93|0
1632740030000|2021-09-27 10:53:50|219.64|218.04|219.22|217.62|219.64|218.04|219.22|217.62|0
1632740050000|2021-09-27 10:54:10|219.43|217.83|219.64|218.04|219.64|218.04|219.43|217.83|0
1632740060000|2021-09-27 10:54:20|219.43|217.83|219.64|218.04|219.64|218.04|219.43|217.83|0
1632740070000|2021-09-27 10:54:30|219.53|217.93|219.53|217.93|219.53|217.93|219.53|217.93|0
1632740080000|2021-09-27 10:54:40|219.64|218.04|219.32|217.72|219.64|218.04|219.32|217.72|0
1632740090000|2021-09-27 10:54:50|219.22|217.62|219.22|217.62|219.32|217.72|219.22|217.62|0
1632740100000|2021-09-27 10:55:00|218.16|216.56|218.16|216.56|218.16|216.56|217.74|216.14|0
1632740110000|2021-09-27 10:55:10|217.95|216.35|218.37|216.77|218.37|216.77|217.95|216.35|0
1632740120000|2021-09-27 10:55:20|218.47|216.87|218.37|216.77|218.47|216.87|218.16|216.56|0
1632740130000|2021-09-27 10:55:30|218.58|216.98|218.58|216.98|218.58|216.98|218.58|216.98|0
1632740140000|2021-09-27 10:55:40|218.8|217.2|218.58|216.98|218.8|217.2|218.58|216.98|0
1632740150000|2021-09-27 10:55:50|218.69|217.09|218.58|216.98|218.8|217.2|218.58|216.98|0
1632740160000|2021-09-27 10:56:00|218.69|217.09|218.8|217.2|218.8|217.2|218.69|217.09|0
1632740170000|2021-09-27 10:56:10|219.01|217.41|219.22|217.62|219.22|217.62|219.01|217.41|0
1632740180000|2021-09-27 10:56:20|219.11|217.51|219.22|217.62|219.22|217.62|219.11|217.51|0
1632740190000|2021-09-27 10:56:30|219.01|217.41|219.22|217.62|219.22|217.62|219.01|217.41|0
1632740210000|2021-09-27 10:56:50|219.01|217.41|218.79|217.19|219.22|217.62|218.79|217.19|0
1632740220000|2021-09-27 10:57:00|218.37|216.77|218.79|217.19|218.79|217.19|218.16|216.56|0
1632740230000|2021-09-27 10:57:10|218.58|216.98|218.26|216.66|218.58|216.98|218.26|216.66|0
1632740240000|2021-09-27 10:57:20|218.16|216.56|217.95|216.35|218.16|216.56|217.84|216.24|0
1632740250000|2021-09-27 10:57:30|218.16|216.56|218.37|216.77|218.37|216.77|218.16|216.56|0
1632740260000|2021-09-27 10:57:40|218.16|216.56|218.16|216.56|218.16|216.56|218.16|216.56|0
1632740270000|2021-09-27 10:57:50|217.95|216.35|217.74|216.14|218.05|216.45|217.74|216.14|0
1632740280000|2021-09-27 10:58:00|217.53|215.93|217.53|215.93|217.53|215.93|217.53|215.93|0
1632740290000|2021-09-27 10:58:10|217.74|216.14|217.53|215.93|217.84|216.24|217.53|215.93|0
1632740310000|2021-09-27 10:58:30|217.32|215.72|217.53|215.93|217.53|215.93|217.32|215.72|0
1632740320000|2021-09-27 10:58:40|217.74|216.14|217.53|215.93|217.74|216.14|217.53|215.93|0
1632740330000|2021-09-27 10:58:50|217.31|215.71|217.21|215.61|217.31|215.71|217.21|215.61|0
1632740340000|2021-09-27 10:59:00|217.1|215.5|217.31|215.71|217.31|215.71|217.1|215.5|0
1632740350000|2021-09-27 10:59:10|217.1|215.5|217.31|215.71|217.31|215.71|217.1|215.5|0
1632740370000|2021-09-27 10:59:30|217.53|215.93|217.53|215.93|217.53|215.93|217.53|215.93|0
1632740380000|2021-09-27 10:59:40|217.31|215.71|217.52|215.92|217.53|215.93|217.31|215.71|0
1632740390000|2021-09-27 10:59:50|217.74|216.14|217.31|215.71|217.74|216.14|217.31|215.71|0
1632740400000|2021-09-27 11:00:00|217.1|215.5|217.52|215.92|217.52|215.92|217.1|215.5|0
1632740410000|2021-09-27 11:00:10|217.74|216.14|217.74|216.14|217.74|216.14|217.74|216.14|0
1632740420000|2021-09-27 11:00:20|217.63|216.03|217.95|216.35|217.95|216.35|217.63|216.03|0
1632740440000|2021-09-27 11:00:40|218.16|216.56|218.26|216.66|218.37|216.77|218.05|216.45|0
1632740450000|2021-09-27 11:00:50|218.37|216.77|218.37|216.77|218.58|216.98|218.37|216.77|0
1632740460000|2021-09-27 11:01:00|218.58|216.98|218.79|217.19|218.79|217.19|218.58|216.98|0
1632740470000|2021-09-27 11:01:10|219|217.4|218.58|216.98|219|217.4|218.58|216.98|0
1632740480000|2021-09-27 11:01:20|219|217.4|219|217.4|219|217.4|218.79|217.19|0
1632740490000|2021-09-27 11:01:30|218.89|217.29|218.89|217.29|218.89|217.29|218.89|217.29|0
1632740500000|2021-09-27 11:01:40|219|217.4|219.92|218.32|219.92|218.32|219|217.4|0
1632740510000|2021-09-27 11:01:50|219.71|218.11|219.71|218.11|219.71|218.11|219.71|218.11|0
1632740520000|2021-09-27 11:02:00|219.5|217.9|219.71|218.11|219.71|218.11|219.5|217.9|0
1632740530000|2021-09-27 11:02:10|219.92|218.32|219.71|218.11|219.92|218.32|219.71|218.11|0
1632740540000|2021-09-27 11:02:20|219.92|218.32|219.92|218.32|219.92|218.32|219.92|218.32|0
1632740550000|2021-09-27 11:02:30|219.71|218.11|219.92|218.32|219.92|218.32|219.71|218.11|0
1632740560000|2021-09-27 11:02:40|220.13|218.53|220.13|218.53|220.13|218.53|220.13|218.53|0
1632740570000|2021-09-27 11:02:50|220.02|218.42|219.92|218.32|220.02|218.42|219.92|218.32|0
1632740580000|2021-09-27 11:03:00|219.81|218.21|219.71|218.11|219.92|218.32|219.71|218.11|0
1632740590000|2021-09-27 11:03:10|219.81|218.21|219.81|218.21|219.81|218.21|219.81|218.21|0
1632740600000|2021-09-27 11:03:20|219.71|218.11|219.92|218.32|219.92|218.32|219.71|218.11|0
1632740610000|2021-09-27 11:03:30|220.13|218.53|219.71|218.11|220.13|218.53|219.71|218.11|0
1632740620000|2021-09-27 11:03:40|219.5|217.9|219.08|217.48|219.5|217.9|219.08|217.48|0
1632740630000|2021-09-27 11:03:50|219.29|217.69|219.08|217.48|219.29|217.69|219.08|217.48|0
1632740640000|2021-09-27 11:04:00|219.29|217.69|219.29|217.69|219.29|217.69|219.29|217.69|0
1632740650000|2021-09-27 11:04:10|219.5|217.9|219.29|217.69|219.5|217.9|219.29|217.69|0
1632740660000|2021-09-27 11:04:20|219.08|217.48|219.08|217.48|219.08|217.48|219.08|217.48|0
1632740670000|2021-09-27 11:04:30|219.29|217.69|219.29|217.69|219.29|217.69|219.08|217.48|0
1632740690000|2021-09-27 11:04:50|219.39|217.79|219.39|217.79|219.39|217.79|219.29|217.69|0
1632740700000|2021-09-27 11:05:00|219.29|217.69|219.29|217.69|219.29|217.69|219.29|217.69|0
1632740720000|2021-09-27 11:05:20|219.08|217.48|219.08|217.48|219.08|217.48|219.08|217.48|0
1632740730000|2021-09-27 11:05:30|218.87|217.27|218.97|217.37|219.08|217.48|218.87|217.27|0
1632740740000|2021-09-27 11:05:40|218.87|217.27|218.66|217.06|218.87|217.27|218.66|217.06|0
1632740750000|2021-09-27 11:05:50|218.55|216.95|218.45|216.85|218.55|216.95|218.45|216.85|0
1632740760000|2021-09-27 11:06:00|218.66|217.06|218.66|217.06|218.76|217.16|218.66|217.06|0
1632740770000|2021-09-27 11:06:10|218.55|216.95|218.66|217.06|218.66|217.06|218.55|216.95|0
1632740780000|2021-09-27 11:06:20|219.08|217.48|219.08|217.48|219.08|217.48|218.97|217.37|0
1632740790000|2021-09-27 11:06:30|218.87|217.27|218.87|217.27|218.87|217.27|218.66|217.06|0
1632740800000|2021-09-27 11:06:40|218.55|216.95|218.66|217.06|218.66|217.06|218.55|216.95|0
1632740810000|2021-09-27 11:06:50|218.76|217.16|218.87|217.27|218.87|217.27|218.76|217.16|0
1632740820000|2021-09-27 11:07:00|219.08|217.48|218.87|217.27|219.08|217.48|218.87|217.27|0
1632740840000|2021-09-27 11:07:20|219.08|217.48|218.66|217.06|219.08|217.48|218.66|217.06|0
1632740850000|2021-09-27 11:07:30|218.76|217.16|218.66|217.06|218.87|217.27|218.66|217.06|0
1632740860000|2021-09-27 11:07:40|218.44|216.84|218.44|216.84|218.44|216.84|218.44|216.84|0
1632740870000|2021-09-27 11:07:50|218.23|216.63|217.6|216|218.23|216.63|217.6|216|0
1632740880000|2021-09-27 11:08:00|217.81|216.21|216.14|214.54|217.81|216.21|216.14|214.54|0
1632740890000|2021-09-27 11:08:10|215.82|214.22|216.35|214.75|216.35|214.75|215.72|214.12|0
1632740900000|2021-09-27 11:08:20|216.77|215.17|217.18|215.58|217.18|215.58|216.77|215.17|0
1632740910000|2021-09-27 11:08:30|216.97|215.37|216.35|214.75|216.97|215.37|216.14|214.54|0
1632740920000|2021-09-27 11:08:40|216.14|214.54|216.14|214.54|216.35|214.75|216.14|214.54|0
1632740930000|2021-09-27 11:08:50|215.93|214.33|215.72|214.12|215.93|214.33|215.51|213.91|0
1632740940000|2021-09-27 11:09:00|215.93|214.33|216.66|215.06|216.66|215.06|215.93|214.33|0
1632740950000|2021-09-27 11:09:10|216.45|214.85|216.35|214.75|216.45|214.85|215.93|214.33|0
1632740960000|2021-09-27 11:09:20|216.55|214.95|216.35|214.75|216.55|214.95|216.35|214.75|0
1632740970000|2021-09-27 11:09:30|216.55|214.95|216.24|214.64|216.55|214.95|216.24|214.64|0
1632740980000|2021-09-27 11:09:40|216.14|214.54|215.93|214.33|216.14|214.54|215.93|214.33|0
1632740990000|2021-09-27 11:09:50|215.51|213.91|215.4|213.8|215.51|213.91|215.4|213.8|0
1632741000000|2021-09-27 11:10:00|215.61|214.01|215.82|214.22|216.14|214.54|215.61|214.01|0
1632741010000|2021-09-27 11:10:10|215.72|214.12|215.93|214.33|215.93|214.33|215.72|214.12|0
1632741020000|2021-09-27 11:10:20|216.44|214.84|216.55|214.95|216.55|214.95|216.34|214.74|0
1632741030000|2021-09-27 11:10:30|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632741040000|2021-09-27 11:10:40|216.34|214.74|216.13|214.53|216.34|214.74|216.13|214.53|0
1632741050000|2021-09-27 11:10:50|216.55|214.95|216.34|214.74|216.76|215.16|216.34|214.74|0
1632741060000|2021-09-27 11:11:00|216.55|214.95|216.55|214.95|216.76|215.16|216.44|214.84|0
1632741070000|2021-09-27 11:11:10|216.34|214.74|216.34|214.74|216.34|214.74|216.34|214.74|0
1632741080000|2021-09-27 11:11:20|216.55|214.95|216.55|214.95|216.55|214.95|216.55|214.95|0
1632741090000|2021-09-27 11:11:30|216.65|215.05|216.65|215.05|216.65|215.05|216.65|215.05|0
1632741100000|2021-09-27 11:11:40|216.76|215.16|216.55|214.95|216.76|215.16|216.55|214.95|0
1632741110000|2021-09-27 11:11:50|216.76|215.16|216.76|215.16|216.76|215.16|216.55|214.95|0
1632741120000|2021-09-27 11:12:00|216.65|215.05|216.02|214.42|216.76|215.16|216.02|214.42|0
1632741130000|2021-09-27 11:12:10|216.34|214.74|216.02|214.42|216.34|214.74|216.02|214.42|0
1632741140000|2021-09-27 11:12:20|216.13|214.53|216.55|214.95|216.76|215.16|216.13|214.53|0
1632741150000|2021-09-27 11:12:30|216.76|215.16|216.76|215.16|216.97|215.37|216.55|214.95|0
1632741160000|2021-09-27 11:12:40|216.65|215.05|216.76|215.16|216.76|215.16|216.55|214.95|0
1632741170000|2021-09-27 11:12:50|216.55|214.95|216.76|215.16|216.76|215.16|216.55|214.95|0
1632741180000|2021-09-27 11:13:00|216.55|214.95|216.55|214.95|216.55|214.95|216.34|214.74|0
1632741190000|2021-09-27 11:13:10|217.39|215.79|217.18|215.58|217.39|215.79|217.18|215.58|0
1632741200000|2021-09-27 11:13:20|217.39|215.79|217.6|216|217.6|216|217.39|215.79|0
1632741210000|2021-09-27 11:13:30|217.39|215.79|218.44|216.84|218.44|216.84|217.39|215.79|0
1632741220000|2021-09-27 11:13:40|218.65|217.05|218.23|216.63|218.65|217.05|218.23|216.63|0
1632741240000|2021-09-27 11:14:00|218.44|216.84|217.81|216.21|218.44|216.84|217.81|216.21|0
1632741250000|2021-09-27 11:14:10|218.02|216.42|218.12|216.52|218.12|216.52|218.02|216.42|0
1632741260000|2021-09-27 11:14:20|218.02|216.42|217.81|216.21|218.02|216.42|217.81|216.21|0
1632741270000|2021-09-27 11:14:30|218.02|216.42|218.02|216.42|218.02|216.42|217.81|216.21|0
1632741280000|2021-09-27 11:14:40|217.91|216.31|217.81|216.21|217.91|216.31|217.81|216.21|0
1632741290000|2021-09-27 11:14:50|218.02|216.42|217.91|216.31|218.23|216.63|217.91|216.31|0
1632741300000|2021-09-27 11:15:00|217.81|216.21|217.07|215.47|217.81|216.21|217.07|215.47|0
1632741310000|2021-09-27 11:15:10|216.97|215.37|217.18|215.58|217.18|215.58|216.97|215.37|0
1632741320000|2021-09-27 11:15:20|216.97|215.37|216.97|215.37|216.97|215.37|216.97|215.37|0
1632741330000|2021-09-27 11:15:30|216.76|215.16|216.97|215.37|216.97|215.37|216.76|215.16|0
1632741340000|2021-09-27 11:15:40|217.18|215.58|217.81|216.21|217.81|216.21|217.18|215.58|0
1632741350000|2021-09-27 11:15:50|217.6|216|216.97|215.37|217.6|216|216.97|215.37|0
1632741360000|2021-09-27 11:16:00|216.55|214.95|216.55|214.95|216.65|215.05|216.55|214.95|0
1632741370000|2021-09-27 11:16:10|216.76|215.16|216.76|215.16|216.76|215.16|216.65|215.05|0
1632741380000|2021-09-27 11:16:20|216.65|215.05|216.76|215.16|216.76|215.16|216.65|215.05|0
1632741390000|2021-09-27 11:16:30|216.55|214.95|216.76|215.16|216.76|215.16|216.55|214.95|0
1632741400000|2021-09-27 11:16:40|216.65|215.05|216.76|215.16|216.76|215.16|216.55|214.95|0
1632741410000|2021-09-27 11:16:50|216.55|214.95|216.55|214.95|216.55|214.95|216.55|214.95|0
1632741420000|2021-09-27 11:17:00|216.76|215.16|216.76|215.16|216.76|215.16|216.76|215.16|0
1632741430000|2021-09-27 11:17:10|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1632741440000|2021-09-27 11:17:20|217.39|215.79|217.81|216.21|217.81|216.21|217.39|215.79|0
1632741450000|2021-09-27 11:17:30|218.02|216.42|217.81|216.21|218.02|216.42|217.81|216.21|0
1632741460000|2021-09-27 11:17:40|218.01|216.41|218.86|217.26|218.86|217.26|217.8|216.2|0
1632741470000|2021-09-27 11:17:50|219.07|217.47|219.07|217.47|219.07|217.47|219.07|217.47|0
1632741480000|2021-09-27 11:18:00|218.86|217.26|219.49|217.89|219.49|217.89|218.86|217.26|0
1632741490000|2021-09-27 11:18:10|219.59|217.99|219.28|217.68|219.59|217.99|219.28|217.68|0
1632741500000|2021-09-27 11:18:20|219.38|217.78|219.28|217.68|219.38|217.78|219.28|217.68|0
1632741510000|2021-09-27 11:18:30|219.49|217.89|219.49|217.89|219.49|217.89|219.49|217.89|0
1632741520000|2021-09-27 11:18:40|219.28|217.68|219.28|217.68|219.38|217.78|219.28|217.68|0
1632741530000|2021-09-27 11:18:50|219.06|217.46|218.64|217.04|219.06|217.46|218.64|217.04|0
1632741540000|2021-09-27 11:19:00|218.43|216.83|218.01|216.41|218.43|216.83|218.01|216.41|0
1632741550000|2021-09-27 11:19:10|217.9|216.3|217.9|216.3|217.9|216.3|217.9|216.3|0
1632741560000|2021-09-27 11:19:20|218.01|216.41|218.01|216.41|218.22|216.62|218.01|216.41|0
1632741570000|2021-09-27 11:19:30|218.22|216.62|218.43|216.83|218.43|216.83|218.22|216.62|0
1632741580000|2021-09-27 11:19:40|218.53|216.93|219.38|217.78|219.38|217.78|218.53|216.93|0
1632741590000|2021-09-27 11:19:50|219.27|217.67|219.06|217.46|219.27|217.67|219.06|217.46|0
1632741600000|2021-09-27 11:20:00|218.85|217.25|218.53|216.93|218.85|217.25|218.53|216.93|0
1632741610000|2021-09-27 11:20:10|218.43|216.83|218.43|216.83|218.43|216.83|218.22|216.62|0
1632741620000|2021-09-27 11:20:20|218.53|216.93|218.64|217.04|218.64|217.04|218.53|216.93|0
1632741630000|2021-09-27 11:20:30|218.43|216.83|218.64|217.04|218.64|217.04|218.43|216.83|0
1632741640000|2021-09-27 11:20:40|218.43|216.83|218.43|216.83|218.43|216.83|218.43|216.83|0
1632741650000|2021-09-27 11:20:50|218.22|216.62|218.01|216.41|218.22|216.62|218.01|216.41|0
1632741670000|2021-09-27 11:21:10|218.22|216.62|218.22|216.62|218.43|216.83|218.22|216.62|0
1632741680000|2021-09-27 11:21:20|218.01|216.41|218.11|216.51|218.11|216.51|218.01|216.41|0
1632741690000|2021-09-27 11:21:30|218.01|216.41|218.22|216.62|218.22|216.62|218.01|216.41|0
1632741710000|2021-09-27 11:21:50|218.01|216.41|218.01|216.41|218.01|216.41|218.01|216.41|0
1632741730000|2021-09-27 11:22:10|218.22|216.62|218.22|216.62|218.22|216.62|218.22|216.62|0
1632741740000|2021-09-27 11:22:20|218.11|216.51|218.22|216.62|218.22|216.62|218.11|216.51|0
1632741750000|2021-09-27 11:22:30|218.43|216.83|218.43|216.83|218.43|216.83|218.43|216.83|0
1632741760000|2021-09-27 11:22:40|218.22|216.62|218.22|216.62|218.22|216.62|218.22|216.62|0
1632741770000|2021-09-27 11:22:50|218.11|216.51|218.01|216.41|218.11|216.51|218.01|216.41|0
1632741780000|2021-09-27 11:23:00|218.22|216.62|218.32|216.72|218.43|216.83|218.22|216.62|0
1632741790000|2021-09-27 11:23:10|218.43|216.83|218.22|216.62|218.43|216.83|218.22|216.62|0
1632741810000|2021-09-27 11:23:30|218.01|216.41|218.01|216.41|218.01|216.41|218.01|216.41|0
1632741820000|2021-09-27 11:23:40|218.22|216.62|218.22|216.62|218.22|216.62|218.22|216.62|0
1632741850000|2021-09-27 11:24:10|218.11|216.51|218.01|216.41|218.11|216.51|218.01|216.41|0
1632741860000|2021-09-27 11:24:20|218.11|216.51|218.22|216.62|218.22|216.62|218.11|216.51|0
1632741870000|2021-09-27 11:24:30|218.01|216.41|217.8|216.2|218.01|216.41|217.8|216.2|0
1632741880000|2021-09-27 11:24:40|217.38|215.78|217.59|215.99|217.59|215.99|217.38|215.78|0
1632741890000|2021-09-27 11:24:50|217.38|215.78|217.59|215.99|217.59|215.99|217.38|215.78|0
1632741900000|2021-09-27 11:25:00|217.48|215.88|217.38|215.78|217.59|215.99|217.38|215.78|0
1632741920000|2021-09-27 11:25:20|217.59|215.99|217.59|215.99|217.59|215.99|217.59|215.99|0
1632741930000|2021-09-27 11:25:30|217.8|216.2|217.8|216.2|218.01|216.41|217.8|216.2|0
1632741940000|2021-09-27 11:25:40|217.59|215.99|218.01|216.41|218.01|216.41|217.59|215.99|0
1632741950000|2021-09-27 11:25:50|217.69|216.09|217.9|216.3|217.9|216.3|217.69|216.09|0
1632741960000|2021-09-27 11:26:00|217.8|216.2|218.01|216.41|218.01|216.41|217.8|216.2|0
1632741970000|2021-09-27 11:26:10|217.8|216.2|218.11|216.51|218.11|216.51|217.8|216.2|0
1632741980000|2021-09-27 11:26:20|217.8|216.2|217.59|215.99|217.8|216.2|217.59|215.99|0
1632741990000|2021-09-27 11:26:30|217.38|215.78|217.59|215.99|217.59|215.99|217.38|215.78|0
1632742000000|2021-09-27 11:26:40|217.38|215.78|217.59|215.99|217.59|215.99|217.38|215.78|0
1632742010000|2021-09-27 11:26:50|217.48|215.88|217.38|215.78|217.48|215.88|217.38|215.78|0
1632742020000|2021-09-27 11:27:00|217.59|215.99|217.48|215.88|217.59|215.99|217.48|215.88|0
1632742030000|2021-09-27 11:27:10|217.59|215.99|217.38|215.78|217.59|215.99|217.38|215.78|0
1632742040000|2021-09-27 11:27:20|217.17|215.57|216.96|215.36|217.17|215.57|216.96|215.36|0
1632742050000|2021-09-27 11:27:30|217.06|215.46|217.17|215.57|217.17|215.57|217.06|215.46|0
1632742070000|2021-09-27 11:27:50|217.38|215.78|217.38|215.78|217.38|215.78|217.38|215.78|0
1632742080000|2021-09-27 11:28:00|217.17|215.57|217.37|215.77|217.37|215.77|217.17|215.57|0
1632742090000|2021-09-27 11:28:10|217.58|215.98|217.58|215.98|217.58|215.98|217.58|215.98|0
1632742100000|2021-09-27 11:28:20|217.48|215.88|217.37|215.77|217.48|215.88|217.37|215.77|0
1632742110000|2021-09-27 11:28:30|217.48|215.88|217.58|215.98|217.58|215.98|217.48|215.88|0
1632742130000|2021-09-27 11:28:50|217.37|215.77|217.37|215.77|217.37|215.77|217.37|215.77|0
1632742140000|2021-09-27 11:29:00|217.16|215.56|217.37|215.77|217.37|215.77|217.16|215.56|0
1632742150000|2021-09-27 11:29:10|217.58|215.98|218|216.4|218|216.4|217.58|215.98|0
1632742160000|2021-09-27 11:29:20|217.68|216.08|217.58|215.98|217.79|216.19|217.58|215.98|0
1632742170000|2021-09-27 11:29:30|217.37|215.77|217.47|215.87|217.58|215.98|217.37|215.77|0
1632742180000|2021-09-27 11:29:40|217.37|215.77|217.58|215.98|217.58|215.98|217.37|215.77|0
1632742190000|2021-09-27 11:29:50|217.37|215.77|217.37|215.77|217.58|215.98|217.37|215.77|0
1632742200000|2021-09-27 11:30:00|217.58|215.98|218|216.4|218|216.4|217.58|215.98|0
1632742210000|2021-09-27 11:30:10|218.21|216.61|218.21|216.61|218.21|216.61|218.21|216.61|0
1632742220000|2021-09-27 11:30:20|218.31|216.71|218.21|216.61|218.42|216.82|218.21|216.61|0
1632742230000|2021-09-27 11:30:30|218|216.4|218|216.4|218|216.4|218|216.4|0
1632742240000|2021-09-27 11:30:40|217.58|215.98|217.37|215.77|217.58|215.98|217.37|215.77|0
1632742250000|2021-09-27 11:30:50|217.58|215.98|217.58|215.98|217.58|215.98|217.58|215.98|0
1632742260000|2021-09-27 11:31:00|217.37|215.77|216.95|215.35|217.37|215.77|216.95|215.35|0
1632742270000|2021-09-27 11:31:10|217.16|215.56|217.16|215.56|217.26|215.66|217.16|215.56|0
1632742280000|2021-09-27 11:31:20|216.95|215.35|217.16|215.56|217.16|215.56|216.95|215.35|0
1632742290000|2021-09-27 11:31:30|216.95|215.35|217.16|215.56|217.16|215.56|216.95|215.35|0
1632742300000|2021-09-27 11:31:40|217.37|215.77|217.79|216.19|217.79|216.19|217.37|215.77|0
1632742310000|2021-09-27 11:31:50|217.58|215.98|217.58|215.98|217.79|216.19|217.58|215.98|0
1632742320000|2021-09-27 11:32:00|217.79|216.19|217.79|216.19|217.79|216.19|217.79|216.19|0
1632742330000|2021-09-27 11:32:10|217.89|216.29|218.1|216.5|218.1|216.5|217.89|216.29|0
1632742340000|2021-09-27 11:32:20|218.21|216.61|218|216.4|218.21|216.61|218|216.4|0
1632742350000|2021-09-27 11:32:30|217.89|216.29|217.79|216.19|217.89|216.29|217.79|216.19|0
1632742360000|2021-09-27 11:32:40|217.89|216.29|218.21|216.61|218.21|216.61|217.89|216.29|0
1632742370000|2021-09-27 11:32:50|218|216.4|218|216.4|218|216.4|218|216.4|0
1632742380000|2021-09-27 11:33:00|218.1|216.5|218.1|216.5|218.1|216.5|218.1|216.5|0
1632742390000|2021-09-27 11:33:10|218.21|216.61|218.21|216.61|218.21|216.61|218.21|216.61|0
1632742400000|2021-09-27 11:33:20|218|216.4|218.1|216.5|218.21|216.61|218|216.4|0
1632742410000|2021-09-27 11:33:30|218.21|216.61|218.21|216.61|218.31|216.71|218.21|216.61|0
1632742420000|2021-09-27 11:33:40|218.42|216.82|218.42|216.82|218.42|216.82|218.21|216.61|0
1632742440000|2021-09-27 11:34:00|218.31|216.71|218.21|216.61|218.42|216.82|218.21|216.61|0
1632742450000|2021-09-27 11:34:10|218.42|216.82|218.42|216.82|218.42|216.82|218.31|216.71|0
1632742470000|2021-09-27 11:34:30|218.21|216.61|218.42|216.82|218.42|216.82|218.21|216.61|0
1632742480000|2021-09-27 11:34:40|218.21|216.61|218.42|216.82|218.42|216.82|218.21|216.61|0
1632742500000|2021-09-27 11:35:00|219.26|217.66|219.05|217.45|219.26|217.66|219.05|217.45|0
1632742510000|2021-09-27 11:35:10|219.26|217.66|219.26|217.66|219.26|217.66|219.05|217.45|0
1632742520000|2021-09-27 11:35:20|219.47|217.87|219.05|217.45|219.47|217.87|218.84|217.24|0
1632742530000|2021-09-27 11:35:30|218.63|217.03|218.63|217.03|218.63|217.03|218.63|217.03|0
1632742540000|2021-09-27 11:35:40|218.42|216.82|218.84|217.24|218.84|217.24|218.42|216.82|0
1632742550000|2021-09-27 11:35:50|219.05|217.45|219.05|217.45|219.05|217.45|219.05|217.45|0
1632742560000|2021-09-27 11:36:00|218.94|217.34|218.94|217.34|218.94|217.34|218.94|217.34|0
1632742570000|2021-09-27 11:36:10|218.84|217.24|218.84|217.24|218.84|217.24|218.84|217.24|0
1632742600000|2021-09-27 11:36:40|218.63|217.03|218.63|217.03|218.63|217.03|218.63|217.03|0
1632742610000|2021-09-27 11:36:50|218.42|216.82|218.63|217.03|218.63|217.03|218.42|216.82|0
1632742620000|2021-09-27 11:37:00|218.42|216.82|218.21|216.61|218.42|216.82|218.21|216.61|0
1632742630000|2021-09-27 11:37:10|218|216.4|218|216.4|218|216.4|217.79|216.19|0
1632742640000|2021-09-27 11:37:20|218.21|216.61|217.79|216.19|218.21|216.61|217.79|216.19|0
1632742650000|2021-09-27 11:37:30|217.89|216.29|217.58|215.98|217.89|216.29|217.58|215.98|0
1632742660000|2021-09-27 11:37:40|217.79|216.19|217.79|216.19|217.79|216.19|217.58|215.98|0
1632742670000|2021-09-27 11:37:50|218|216.4|217.58|215.98|218|216.4|217.58|215.98|0
1632742680000|2021-09-27 11:38:00|217.68|216.08|217.57|215.97|217.68|216.08|217.57|215.97|0
1632742690000|2021-09-27 11:38:10|217.78|216.18|218.42|216.82|218.42|216.82|217.78|216.18|0
1632742700000|2021-09-27 11:38:20|218.41|216.81|218.41|216.81|218.63|217.03|218.41|216.81|0
1632742710000|2021-09-27 11:38:30|218.52|216.92|218.62|217.02|218.62|217.02|218.52|216.92|0
1632742720000|2021-09-27 11:38:40|218.52|216.92|218.62|217.02|218.62|217.02|218.52|216.92|0
1632742730000|2021-09-27 11:38:50|218.41|216.81|218.41|216.81|218.41|216.81|218.41|216.81|0
1632742740000|2021-09-27 11:39:00|218.62|217.02|218.41|216.81|218.62|217.02|218.41|216.81|0
1632742750000|2021-09-27 11:39:10|218.62|217.02|218.62|217.02|218.62|217.02|218.62|217.02|0
1632742760000|2021-09-27 11:39:20|218.51|216.91|218.41|216.81|218.62|217.02|218.41|216.81|0
1632742770000|2021-09-27 11:39:30|218.62|217.02|218.51|216.91|218.62|217.02|218.51|216.91|0
1632742780000|2021-09-27 11:39:40|218.62|217.02|218.62|217.02|218.62|217.02|218.62|217.02|0
1632742790000|2021-09-27 11:39:50|218.51|216.91|218.41|216.81|218.62|217.02|218.41|216.81|0
1632742800000|2021-09-27 11:40:00|218.2|216.6|218.2|216.6|218.2|216.6|218.2|216.6|0
1632742810000|2021-09-27 11:40:10|217.99|216.39|218.2|216.6|218.2|216.6|217.99|216.39|0
1632742820000|2021-09-27 11:40:20|217.99|216.39|217.99|216.39|217.99|216.39|217.78|216.18|0
1632742830000|2021-09-27 11:40:30|218.09|216.49|218.09|216.49|218.09|216.49|217.99|216.39|0
1632742840000|2021-09-27 11:40:40|218.2|216.6|218.41|216.81|218.41|216.81|218.2|216.6|0
1632742850000|2021-09-27 11:40:50|218.62|217.02|218.62|217.02|218.62|217.02|218.51|216.91|0
1632742860000|2021-09-27 11:41:00|218.41|216.81|218.41|216.81|218.41|216.81|218.41|216.81|0
1632742870000|2021-09-27 11:41:10|217.99|216.39|218.2|216.6|218.2|216.6|217.99|216.39|0
1632742880000|2021-09-27 11:41:20|217.99|216.39|217.78|216.18|217.99|216.39|217.78|216.18|0
1632742900000|2021-09-27 11:41:40|217.99|216.39|217.99|216.39|217.99|216.39|217.99|216.39|0
1632742910000|2021-09-27 11:41:50|218.2|216.6|218.09|216.49|218.2|216.6|218.09|216.49|0
1632742920000|2021-09-27 11:42:00|218.2|216.6|218.2|216.6|218.2|216.6|218.2|216.6|0
1632742940000|2021-09-27 11:42:20|217.99|216.39|217.99|216.39|217.99|216.39|217.99|216.39|0
1632742960000|2021-09-27 11:42:40|218.09|216.49|218.2|216.6|218.2|216.6|218.09|216.49|0
1632742970000|2021-09-27 11:42:50|218.41|216.81|218.2|216.6|218.41|216.81|218.2|216.6|0
1632742980000|2021-09-27 11:43:00|218.09|216.49|217.99|216.39|218.09|216.49|217.99|216.39|0
1632743000000|2021-09-27 11:43:20|218.09|216.49|218.09|216.49|218.09|216.49|218.09|216.49|0
1632743010000|2021-09-27 11:43:30|218.2|216.6|217.99|216.39|218.2|216.6|217.99|216.39|0
1632743040000|2021-09-27 11:44:00|218.09|216.49|218.2|216.6|218.41|216.81|218.09|216.49|0
1632743050000|2021-09-27 11:44:10|218.41|216.81|218.41|216.81|218.41|216.81|218.41|216.81|0
1632743060000|2021-09-27 11:44:20|218.62|217.02|218.62|217.02|218.83|217.23|218.62|217.02|0
1632743070000|2021-09-27 11:44:30|218.59|216.99|218.59|216.99|218.59|216.99|218.38|216.78|0
1632743080000|2021-09-27 11:44:40|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632743100000|2021-09-27 11:45:00|218.59|216.99|218.8|217.2|218.8|217.2|218.59|216.99|0
1632743130000|2021-09-27 11:45:30|219.01|217.41|219.01|217.41|219.01|217.41|219.01|217.41|0
1632743140000|2021-09-27 11:45:40|218.59|216.99|218.59|216.99|218.59|216.99|218.59|216.99|0
1632743150000|2021-09-27 11:45:50|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632743160000|2021-09-27 11:46:00|218.59|216.99|218.59|216.99|218.8|217.2|218.59|216.99|0
1632743170000|2021-09-27 11:46:10|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632743180000|2021-09-27 11:46:20|218.9|217.3|218.8|217.2|218.9|217.3|218.8|217.2|0
1632743190000|2021-09-27 11:46:30|218.59|216.99|218.59|216.99|218.59|216.99|218.59|216.99|0
1632743200000|2021-09-27 11:46:40|218.38|216.78|218.59|216.99|218.59|216.99|218.38|216.78|0
1632743230000|2021-09-27 11:47:10|218.69|217.09|218.8|217.2|218.8|217.2|218.69|217.09|0
1632743250000|2021-09-27 11:47:30|218.38|216.78|218.38|216.78|218.38|216.78|218.38|216.78|0
1632743260000|2021-09-27 11:47:40|218.17|216.57|218.59|216.99|218.59|216.99|218.17|216.57|0
1632743270000|2021-09-27 11:47:50|218.38|216.78|218.59|216.99|218.59|216.99|218.38|216.78|0
1632743280000|2021-09-27 11:48:00|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632743310000|2021-09-27 11:48:30|218.59|216.99|218.8|217.2|218.8|217.2|218.59|216.99|0
1632743330000|2021-09-27 11:48:50|218.69|217.09|218.69|217.09|218.69|217.09|218.69|217.09|0
1632743340000|2021-09-27 11:49:00|218.59|216.99|218.8|217.2|218.8|217.2|218.59|216.99|0
1632743350000|2021-09-27 11:49:10|219.01|217.41|219.01|217.41|219.01|217.41|218.8|217.2|0
1632743360000|2021-09-27 11:49:20|218.8|217.2|218.59|216.99|218.8|217.2|218.59|216.99|0
1632743390000|2021-09-27 11:49:50|218.37|216.77|218.16|216.56|218.37|216.77|218.16|216.56|0
1632743400000|2021-09-27 11:50:00|218.37|216.77|218.37|216.77|218.59|216.99|218.37|216.77|0
1632743410000|2021-09-27 11:50:10|218.58|216.98|218.37|216.77|218.58|216.98|218.37|216.77|0
1632743430000|2021-09-27 11:50:30|218.58|216.98|218.58|216.98|218.58|216.98|218.58|216.98|0
1632743450000|2021-09-27 11:50:50|218.37|216.77|218.58|216.98|218.58|216.98|218.37|216.77|0
1632743500000|2021-09-27 11:51:40|218.37|216.77|218.37|216.77|218.37|216.77|218.37|216.77|0
1632743520000|2021-09-27 11:52:00|218.16|216.56|218.37|216.77|218.37|216.77|218.16|216.56|0
1632743570000|2021-09-27 11:52:50|218.16|216.56|218.16|216.56|218.16|216.56|218.16|216.56|0
1632743580000|2021-09-27 11:53:00|217.95|216.35|218.16|216.56|218.16|216.56|217.95|216.35|0
1632743590000|2021-09-27 11:53:10|218.26|216.66|218.16|216.56|218.37|216.77|218.16|216.56|0
1632743600000|2021-09-27 11:53:20|218.37|216.77|218.37|216.77|218.37|216.77|218.37|216.77|0
1632743670000|2021-09-27 11:54:30|218.16|216.56|218.16|216.56|218.16|216.56|218.16|216.56|0
1632743690000|2021-09-27 11:54:50|217.95|216.35|217.95|216.35|217.95|216.35|217.95|216.35|0
1632743700000|2021-09-27 11:55:00|217.84|216.24|217.53|215.93|217.84|216.24|217.32|215.72|0
1632743710000|2021-09-27 11:55:10|217.32|215.72|217.53|215.93|217.53|215.93|217.32|215.72|0
1632743720000|2021-09-27 11:55:20|217.32|215.72|217.32|215.72|217.53|215.93|217.32|215.72|0
1632743730000|2021-09-27 11:55:30|217.11|215.51|217.11|215.51|217.11|215.51|216.9|215.3|0
1632743740000|2021-09-27 11:55:40|217.32|215.72|217.32|215.72|217.32|215.72|217.32|215.72|0
1632743760000|2021-09-27 11:56:00|217.53|215.93|217.32|215.72|217.53|215.93|217.32|215.72|0
1632743770000|2021-09-27 11:56:10|217.53|215.93|217.53|215.93|217.63|216.03|217.53|215.93|0
1632743800000|2021-09-27 11:56:40|217.32|215.72|217.32|215.72|217.53|215.93|217.32|215.72|0
1632743810000|2021-09-27 11:56:50|217.21|215.61|217.11|215.51|217.21|215.61|217.11|215.51|0
1632743830000|2021-09-27 11:57:10|216.9|215.3|216.9|215.3|216.9|215.3|216.9|215.3|0
1632743850000|2021-09-27 11:57:30|217.11|215.51|217.11|215.51|217.11|215.51|216.9|215.3|0
1632743860000|2021-09-27 11:57:40|217.1|215.5|216.89|215.29|217.1|215.5|216.89|215.29|0
1632743880000|2021-09-27 11:58:00|217.1|215.5|217.31|215.71|217.31|215.71|217.1|215.5|0
1632743890000|2021-09-27 11:58:10|217.52|215.92|217.52|215.92|217.52|215.92|217.52|215.92|0
1632743900000|2021-09-27 11:58:20|217.74|216.14|217.74|216.14|217.74|216.14|217.74|216.14|0
1632743910000|2021-09-27 11:58:30|217.73|216.13|217.73|216.13|218.16|216.56|217.73|216.13|0
1632743920000|2021-09-27 11:58:40|217.38|215.78|217.38|215.78|217.38|215.78|217.38|215.78|0
1632743950000|2021-09-27 11:59:10|217.17|215.57|216.95|215.35|217.17|215.57|216.95|215.35|0
1632743970000|2021-09-27 11:59:30|216.74|215.14|216.74|215.14|216.74|215.14|216.74|215.14|0
1632743980000|2021-09-27 11:59:40|216.95|215.35|216.95|215.35|216.95|215.35|216.95|215.35|0
1632744000000|2021-09-27 12:00:00|216.11|214.51|215.06|213.46|216.11|214.51|214.85|213.25|0
1632744010000|2021-09-27 12:00:10|215.27|213.67|215.48|213.88|215.48|213.88|215.06|213.46|0
1632744020000|2021-09-27 12:00:20|214.85|213.25|214.22|212.62|214.85|213.25|214.22|212.62|0
1632744030000|2021-09-27 12:00:30|214.43|212.83|214.64|213.04|214.85|213.25|214.43|212.83|0
1632744040000|2021-09-27 12:00:40|214.85|213.25|215.06|213.46|215.06|213.46|214.85|213.25|0
1632744050000|2021-09-27 12:00:50|214.64|213.04|215.06|213.46|215.16|213.56|214.64|213.04|0
1632744060000|2021-09-27 12:01:00|215.27|213.67|215.69|214.09|215.69|214.09|215.27|213.67|0
1632744070000|2021-09-27 12:01:10|215.9|214.3|215.69|214.09|216.11|214.51|215.69|214.09|0
1632744080000|2021-09-27 12:01:20|215.9|214.3|215.9|214.3|216.11|214.51|215.9|214.3|0
1632744090000|2021-09-27 12:01:30|215.69|214.09|215.69|214.09|215.69|214.09|215.69|214.09|0
1632744100000|2021-09-27 12:01:40|215.48|213.88|215.06|213.46|215.48|213.88|215.06|213.46|0
1632744120000|2021-09-27 12:02:00|215.27|213.67|215.06|213.46|215.27|213.67|215.06|213.46|0
1632744130000|2021-09-27 12:02:10|215.27|213.67|215.27|213.67|215.27|213.67|215.06|213.46|0
1632744140000|2021-09-27 12:02:20|215.06|213.46|215.27|213.67|215.27|213.67|215.06|213.46|0
1632744150000|2021-09-27 12:02:30|215.06|213.46|215.06|213.46|215.06|213.46|214.85|213.25|0
1632744160000|2021-09-27 12:02:40|214.64|213.04|214.43|212.83|214.64|213.04|214.43|212.83|0
1632744170000|2021-09-27 12:02:50|214.64|213.04|214.64|213.04|214.64|213.04|214.43|212.83|0
1632744180000|2021-09-27 12:03:00|214.01|212.41|213.8|212.2|214.01|212.41|213.8|212.2|0
1632744190000|2021-09-27 12:03:10|214.01|212.41|213.59|211.99|214.01|212.41|213.59|211.99|0
1632744200000|2021-09-27 12:03:20|213.38|211.78|213.59|211.99|213.59|211.99|213.38|211.78|0
1632744210000|2021-09-27 12:03:30|213.38|211.78|213.17|211.57|213.38|211.78|213.17|211.57|0
1632744220000|2021-09-27 12:03:40|213.38|211.78|213.8|212.2|213.8|212.2|213.38|211.78|0
1632744230000|2021-09-27 12:03:50|214.01|212.41|214.01|212.41|214.01|212.41|214.01|212.41|0
1632744240000|2021-09-27 12:04:00|213.9|212.3|214.22|212.62|214.22|212.62|213.9|212.3|0
1632744250000|2021-09-27 12:04:10|214.32|212.72|214.64|213.04|214.64|213.04|214.32|212.72|0
1632744260000|2021-09-27 12:04:20|214.22|212.62|214.22|212.62|214.22|212.62|214.11|212.51|0
1632744270000|2021-09-27 12:04:30|214.43|212.83|214.22|212.62|214.43|212.83|214.22|212.62|0
1632744280000|2021-09-27 12:04:40|214.43|212.83|214.22|212.62|214.43|212.83|214.22|212.62|0
1632744290000|2021-09-27 12:04:50|214.11|212.51|214.22|212.62|214.22|212.62|214.01|212.41|0
1632744300000|2021-09-27 12:05:00|214.43|212.83|214.43|212.83|214.43|212.83|214.43|212.83|0
1632744310000|2021-09-27 12:05:10|214.64|213.04|214.22|212.62|214.64|213.04|214.01|212.41|0
1632744320000|2021-09-27 12:05:20|214.64|213.04|214.53|212.93|214.64|213.04|214.53|212.93|0
1632744330000|2021-09-27 12:05:30|214.64|213.04|214.43|212.83|215.06|213.46|214.43|212.83|0
1632744350000|2021-09-27 12:05:50|214.64|213.04|214.64|213.04|214.64|213.04|214.43|212.83|0
1632744370000|2021-09-27 12:06:10|214.85|213.25|214.85|213.25|214.85|213.25|214.85|213.25|0
1632744380000|2021-09-27 12:06:20|215.06|213.46|215.06|213.46|215.06|213.46|214.85|213.25|0
1632744390000|2021-09-27 12:06:30|214.85|213.25|214.85|213.25|214.85|213.25|214.85|213.25|0
1632744400000|2021-09-27 12:06:40|215.06|213.46|215.27|213.67|215.27|213.67|215.06|213.46|0
1632744410000|2021-09-27 12:06:50|215.26|213.66|215.26|213.66|215.26|213.66|215.05|213.45|0
1632744420000|2021-09-27 12:07:00|214.84|213.24|214.84|213.24|214.84|213.24|214.63|213.03|0
1632744430000|2021-09-27 12:07:10|215.05|213.45|215.05|213.45|215.05|213.45|215.05|213.45|0
1632744440000|2021-09-27 12:07:20|215.26|213.66|215.26|213.66|215.26|213.66|215.26|213.66|0
1632744450000|2021-09-27 12:07:30|215.05|213.45|214.84|213.24|215.05|213.45|214.84|213.24|0
1632744460000|2021-09-27 12:07:40|215.05|213.45|214.63|213.03|215.05|213.45|214.63|213.03|0
1632744470000|2021-09-27 12:07:50|214.21|212.61|214.42|212.82|214.42|212.82|214.21|212.61|0
1632744480000|2021-09-27 12:08:00|214.63|213.03|214.84|213.24|214.84|213.24|214.63|213.03|0
1632744490000|2021-09-27 12:08:10|214.94|213.34|214.42|212.82|214.94|213.34|214.42|212.82|0
1632744500000|2021-09-27 12:08:20|214.63|213.03|213.79|212.19|214.63|213.03|213.79|212.19|0
1632744510000|2021-09-27 12:08:30|214|212.4|213.79|212.19|214|212.4|213.79|212.19|0
1632744520000|2021-09-27 12:08:40|214|212.4|214.42|212.82|214.42|212.82|214|212.4|0
1632744530000|2021-09-27 12:08:50|214|212.4|213.79|212.19|214|212.4|213.79|212.19|0
1632744540000|2021-09-27 12:09:00|214|212.4|213.79|212.19|214|212.4|213.79|212.19|0
1632744550000|2021-09-27 12:09:10|214|212.4|214.21|212.61|214.21|212.61|214|212.4|0
1632744560000|2021-09-27 12:09:20|214.42|212.82|214.21|212.61|214.42|212.82|214.21|212.61|0
1632744570000|2021-09-27 12:09:30|214.42|212.82|214.42|212.82|214.42|212.82|214.42|212.82|0
1632744580000|2021-09-27 12:09:40|214.31|212.71|214.21|212.61|214.31|212.71|214|212.4|0
1632744590000|2021-09-27 12:09:50|214.1|212.5|214|212.4|214.1|212.5|214|212.4|0
1632744600000|2021-09-27 12:10:00|214.21|212.61|214|212.4|214.21|212.61|214|212.4|0
1632744610000|2021-09-27 12:10:10|214.21|212.61|214.21|212.61|214.21|212.61|214.21|212.61|0
1632744620000|2021-09-27 12:10:20|214.42|212.82|214.42|212.82|214.42|212.82|214.42|212.82|0
1632744630000|2021-09-27 12:10:30|214.21|212.61|213.37|211.77|214.21|212.61|213.37|211.77|0
1632744640000|2021-09-27 12:10:40|213.16|211.56|212.75|211.15|213.16|211.56|212.75|211.15|0
1632744650000|2021-09-27 12:10:50|212.54|210.94|212.33|210.73|212.96|211.36|212.33|210.73|0
1632744660000|2021-09-27 12:11:00|211.49|209.89|211.7|210.1|211.91|210.31|211.49|209.89|0
1632744670000|2021-09-27 12:11:10|210.87|209.27|210.66|209.06|210.87|209.27|210.45|208.85|0
1632744680000|2021-09-27 12:11:20|211.49|209.89|211.91|210.31|211.91|210.31|211.28|209.68|0
1632744690000|2021-09-27 12:11:30|211.49|209.89|211.91|210.31|211.91|210.31|211.28|209.68|0
1632744700000|2021-09-27 12:11:40|212.12|210.52|212.12|210.52|212.12|210.52|212.12|210.52|0
1632744710000|2021-09-27 12:11:50|211.91|210.31|211.49|209.89|211.91|210.31|211.49|209.89|0
1632744720000|2021-09-27 12:12:00|211.7|210.1|211.91|210.31|211.91|210.31|211.7|210.1|0
1632744730000|2021-09-27 12:12:10|211.7|210.1|211.8|210.2|211.8|210.2|211.7|210.1|0
1632744740000|2021-09-27 12:12:20|211.7|210.1|211.7|210.1|211.7|210.1|211.7|210.1|0
1632744750000|2021-09-27 12:12:30|211.91|210.31|212.12|210.52|212.12|210.52|211.91|210.31|0
1632744760000|2021-09-27 12:12:40|212.33|210.73|212.12|210.52|212.33|210.73|212.12|210.52|0
1632744770000|2021-09-27 12:12:50|212.33|210.73|212.12|210.52|212.33|210.73|212.12|210.52|0
1632744780000|2021-09-27 12:13:00|212.33|210.73|212.12|210.52|212.33|210.73|212.12|210.52|0
1632744790000|2021-09-27 12:13:10|212.33|210.73|212.12|210.52|212.33|210.73|212.12|210.52|0
1632744800000|2021-09-27 12:13:20|212.33|210.73|212.33|210.73|212.53|210.93|212.33|210.73|0
1632744810000|2021-09-27 12:13:30|212.12|210.52|212.12|210.52|212.12|210.52|212.12|210.52|0
1632744820000|2021-09-27 12:13:40|212.33|210.73|212.12|210.52|212.33|210.73|212.12|210.52|0
1632744830000|2021-09-27 12:13:50|212.32|210.72|212.12|210.52|212.32|210.72|212.12|210.52|0
1632744840000|2021-09-27 12:14:00|212.32|210.72|212.12|210.52|212.32|210.72|212.12|210.52|0
1632744850000|2021-09-27 12:14:10|211.91|210.31|211.91|210.31|211.91|210.31|211.7|210.1|0
1632744860000|2021-09-27 12:14:20|212.12|210.52|212.12|210.52|212.12|210.52|212.12|210.52|0
1632744870000|2021-09-27 12:14:30|211.91|210.31|211.91|210.31|212.12|210.52|211.91|210.31|0
1632744880000|2021-09-27 12:14:40|212.12|210.52|211.49|209.89|212.12|210.52|211.49|209.89|0
1632744890000|2021-09-27 12:14:50|211.7|210.1|211.7|210.1|211.7|210.1|211.7|210.1|0
1632744900000|2021-09-27 12:15:00|211.49|209.89|211.49|209.89|211.7|210.1|211.49|209.89|0
1632744910000|2021-09-27 12:15:10|211.28|209.68|211.07|209.47|211.28|209.68|211.07|209.47|0
1632744920000|2021-09-27 12:15:20|211.28|209.68|211.49|209.89|211.7|210.1|211.28|209.68|0
1632744930000|2021-09-27 12:15:30|211.28|209.68|211.28|209.68|211.28|209.68|211.28|209.68|0
1632744940000|2021-09-27 12:15:40|211.07|209.47|210.86|209.26|211.07|209.47|210.86|209.26|0
1632744950000|2021-09-27 12:15:50|211.07|209.47|210.44|208.84|211.07|209.47|210.44|208.84|0
1632744960000|2021-09-27 12:16:00|210.24|208.64|210.03|208.43|210.24|208.64|210.03|208.43|0
1632744970000|2021-09-27 12:16:10|210.24|208.64|210.03|208.43|210.24|208.64|210.03|208.43|0
1632744980000|2021-09-27 12:16:20|210.24|208.64|210.24|208.64|210.44|208.84|210.24|208.64|0
1632744990000|2021-09-27 12:16:30|210.44|208.84|210.44|208.84|210.44|208.84|210.44|208.84|0
1632745010000|2021-09-27 12:16:50|210.65|209.05|210.44|208.84|210.65|209.05|210.44|208.84|0
1632745020000|2021-09-27 12:17:00|210.65|209.05|210.44|208.84|210.65|209.05|210.44|208.84|0
1632745030000|2021-09-27 12:17:10|210.65|209.05|210.24|208.64|210.65|209.05|210.24|208.64|0
1632745040000|2021-09-27 12:17:20|210.44|208.84|211.07|209.47|211.07|209.47|210.44|208.84|0
1632745050000|2021-09-27 12:17:30|211.28|209.68|211.28|209.68|211.49|209.89|211.28|209.68|0
1632745060000|2021-09-27 12:17:40|211.49|209.89|211.28|209.68|211.49|209.89|211.28|209.68|0
1632745070000|2021-09-27 12:17:50|211.49|209.89|211.49|209.89|211.49|209.89|211.49|209.89|0
1632745080000|2021-09-27 12:18:00|211.69|210.09|211.28|209.68|211.69|210.09|211.28|209.68|0
1632745090000|2021-09-27 12:18:10|211.49|209.89|211.49|209.89|211.49|209.89|211.28|209.68|0
1632745100000|2021-09-27 12:18:20|211.48|209.88|211.48|209.88|211.48|209.88|211.28|209.68|0
1632745110000|2021-09-27 12:18:30|211.69|210.09|211.69|210.09|211.69|210.09|211.69|210.09|0
1632745120000|2021-09-27 12:18:40|211.9|210.3|212.11|210.51|212.11|210.51|211.69|210.09|0
1632745130000|2021-09-27 12:18:50|211.9|210.3|211.9|210.3|211.9|210.3|211.9|210.3|0
1632745140000|2021-09-27 12:19:00|212.11|210.51|211.9|210.3|212.11|210.51|211.9|210.3|0
1632745150000|2021-09-27 12:19:10|211.69|210.09|211.48|209.88|211.69|210.09|211.48|209.88|0
1632745160000|2021-09-27 12:19:20|211.28|209.68|211.48|209.88|211.48|209.88|211.28|209.68|0
1632745170000|2021-09-27 12:19:30|211.28|209.68|210.86|209.26|211.28|209.68|210.86|209.26|0
1632745180000|2021-09-27 12:19:40|210.65|209.05|210.86|209.26|210.86|209.26|210.65|209.05|0
1632745190000|2021-09-27 12:19:50|210.65|209.05|210.86|209.26|210.86|209.26|210.65|209.05|0
1632745200000|2021-09-27 12:20:00|210.65|209.05|210.86|209.26|210.86|209.26|210.65|209.05|0
1632745210000|2021-09-27 12:20:10|211.07|209.47|210.86|209.26|211.07|209.47|210.86|209.26|0
1632745220000|2021-09-27 12:20:20|210.65|209.05|210.65|209.05|210.65|209.05|210.65|209.05|0
1632745230000|2021-09-27 12:20:30|210.86|209.26|210.65|209.05|210.86|209.26|210.65|209.05|0
1632745240000|2021-09-27 12:20:40|210.86|209.26|210.65|209.05|210.86|209.26|210.65|209.05|0
1632745260000|2021-09-27 12:21:00|210.86|209.26|211.37|209.77|211.37|209.77|210.86|209.26|0
1632745270000|2021-09-27 12:21:10|211.48|209.88|211.48|209.88|211.48|209.88|211.48|209.88|0
1632745280000|2021-09-27 12:21:20|211.58|209.98|211.69|210.09|211.69|210.09|211.48|209.88|0
1632745290000|2021-09-27 12:21:30|211.48|209.88|211.48|209.88|211.48|209.88|211.48|209.88|0
1632745300000|2021-09-27 12:21:40|211.27|209.67|211.27|209.67|211.27|209.67|211.06|209.46|0
1632745310000|2021-09-27 12:21:50|211.48|209.88|211.37|209.77|211.48|209.88|211.37|209.77|0
1632745320000|2021-09-27 12:22:00|211.48|209.88|210.65|209.05|211.48|209.88|210.65|209.05|0
1632745330000|2021-09-27 12:22:10|210.44|208.84|210.02|208.42|210.44|208.84|210.02|208.42|0
1632745340000|2021-09-27 12:22:20|210.23|208.63|209.81|208.21|210.23|208.63|209.81|208.21|0
1632745350000|2021-09-27 12:22:30|210.02|208.42|210.33|208.73|210.44|208.84|210.02|208.42|0
1632745360000|2021-09-27 12:22:40|210.44|208.84|210.23|208.63|210.44|208.84|210.23|208.63|0
1632745370000|2021-09-27 12:22:50|209.81|208.21|209.81|208.21|210.02|208.42|209.81|208.21|0
1632745380000|2021-09-27 12:23:00|209.6|208|209.6|208|209.81|208.21|209.6|208|0
1632745390000|2021-09-27 12:23:10|209.19|207.59|209.19|207.59|209.4|207.8|209.19|207.59|0
1632745400000|2021-09-27 12:23:20|208.77|207.17|208.98|207.38|208.98|207.38|208.77|207.17|0
1632745410000|2021-09-27 12:23:30|208.77|207.17|208.36|206.76|208.77|207.17|208.15|206.55|0
1632745420000|2021-09-27 12:23:40|208.15|206.55|207.73|206.13|208.15|206.55|207.53|205.93|0
1632745430000|2021-09-27 12:23:50|208.15|206.55|208.56|206.96|208.56|206.96|208.15|206.55|0
1632745440000|2021-09-27 12:24:00|208.77|207.17|208.56|206.96|208.77|207.17|208.56|206.96|0
1632745450000|2021-09-27 12:24:10|209.19|207.59|209.19|207.59|209.19|207.59|208.98|207.38|0
1632745460000|2021-09-27 12:24:20|208.98|207.38|209.19|207.59|209.19|207.59|208.98|207.38|0
1632745470000|2021-09-27 12:24:30|209.4|207.8|209.6|208|209.6|208|209.19|207.59|0
1632745480000|2021-09-27 12:24:40|209.81|208.21|209.81|208.21|209.81|208.21|209.6|208|0
1632745490000|2021-09-27 12:24:50|210.23|208.63|210.02|208.42|210.23|208.63|210.02|208.42|0
1632745500000|2021-09-27 12:25:00|210.23|208.63|210.02|208.42|210.23|208.63|210.02|208.42|0
1632745510000|2021-09-27 12:25:10|209.81|208.21|209.81|208.21|209.81|208.21|209.81|208.21|0
1632745520000|2021-09-27 12:25:20|208.77|207.17|208.36|206.76|208.77|207.17|208.36|206.76|0
1632745530000|2021-09-27 12:25:30|208.15|206.55|208.15|206.55|208.36|206.76|207.94|206.34|0
1632745540000|2021-09-27 12:25:40|208.25|206.65|208.15|206.55|208.25|206.65|207.94|206.34|0
1632745550000|2021-09-27 12:25:50|208.36|206.76|208.98|207.38|208.98|207.38|208.36|206.76|0
1632745560000|2021-09-27 12:26:00|208.77|207.17|208.15|206.55|208.77|207.17|208.15|206.55|0
1632745570000|2021-09-27 12:26:10|208.36|206.76|208.45|206.85|208.56|206.96|208.35|206.75|0
1632745580000|2021-09-27 12:26:20|208.56|206.96|207.94|206.34|208.56|206.96|207.73|206.13|0
1632745590000|2021-09-27 12:26:30|207.52|205.92|207.73|206.13|207.73|206.13|207.52|205.92|0
1632745600000|2021-09-27 12:26:40|207.94|206.34|208.56|206.96|208.56|206.96|207.94|206.34|0
1632745620000|2021-09-27 12:27:00|208.35|206.75|208.56|206.96|208.56|206.96|208.35|206.75|0
1632745630000|2021-09-27 12:27:10|208.35|206.75|208.56|206.96|208.56|206.96|208.35|206.75|0
1632745640000|2021-09-27 12:27:20|208.15|206.55|207.94|206.34|208.15|206.55|207.94|206.34|0
1632745650000|2021-09-27 12:27:30|208.04|206.44|207.94|206.34|208.04|206.44|207.94|206.34|0
1632745660000|2021-09-27 12:27:40|208.15|206.55|208.56|206.96|208.56|206.96|208.15|206.55|0
1632745670000|2021-09-27 12:27:50|208.35|206.75|208.56|206.96|208.56|206.96|208.35|206.75|0
1632745680000|2021-09-27 12:28:00|208.15|206.55|207.94|206.34|208.15|206.55|207.94|206.34|0
1632745690000|2021-09-27 12:28:10|208.15|206.55|208.35|206.75|208.35|206.75|208.15|206.55|0
1632745700000|2021-09-27 12:28:20|208.15|206.55|208.35|206.75|208.35|206.75|208.15|206.55|0
1632745710000|2021-09-27 12:28:30|208.45|206.85|208.14|206.54|208.45|206.85|208.04|206.44|0
1632745720000|2021-09-27 12:28:40|208.24|206.64|208.24|206.64|208.24|206.64|208.24|206.64|0
1632745730000|2021-09-27 12:28:50|208.14|206.54|208.04|206.44|208.14|206.54|208.04|206.44|0
1632745740000|2021-09-27 12:29:00|208.14|206.54|208.14|206.54|208.14|206.54|208.04|206.44|0
1632745750000|2021-09-27 12:29:10|208.35|206.75|208.35|206.75|208.35|206.75|208.35|206.75|0
1632745760000|2021-09-27 12:29:20|208.14|206.54|208.14|206.54|208.14|206.54|208.14|206.54|0
1632745770000|2021-09-27 12:29:30|208.35|206.75|208.14|206.54|208.35|206.75|208.14|206.54|0
1632745780000|2021-09-27 12:29:40|207.94|206.34|208.04|206.44|208.04|206.44|207.94|206.34|0
1632745790000|2021-09-27 12:29:50|208.24|206.64|208.35|206.75|208.35|206.75|208.14|206.54|0
1632745800000|2021-09-27 12:30:00|208.77|207.17|208.97|207.37|208.97|207.37|208.77|207.17|0
1632745810000|2021-09-27 12:30:10|209.18|207.58|208.56|206.96|209.18|207.58|208.56|206.96|0
1632745820000|2021-09-27 12:30:20|208.97|207.37|208.97|207.37|208.97|207.37|208.97|207.37|0
1632745830000|2021-09-27 12:30:30|209.18|207.58|208.14|206.54|209.18|207.58|208.14|206.54|0
1632745840000|2021-09-27 12:30:40|206.69|205.09|206.28|204.68|206.69|205.09|206.28|204.68|0
1632745850000|2021-09-27 12:30:50|206.9|205.3|207.73|206.13|207.73|206.13|206.9|205.3|0
1632745860000|2021-09-27 12:31:00|207.52|205.92|207.11|205.51|207.52|205.92|206.9|205.3|0
1632745870000|2021-09-27 12:31:10|206.9|205.3|207.11|205.51|207.11|205.51|206.9|205.3|0
1632745880000|2021-09-27 12:31:20|207.41|205.81|207.93|206.33|207.93|206.33|207.41|205.81|0
1632745890000|2021-09-27 12:31:30|208.35|206.75|208.35|206.75|208.35|206.75|208.14|206.54|0
1632745900000|2021-09-27 12:31:40|208.14|206.54|208.14|206.54|208.35|206.75|208.14|206.54|0
1632745910000|2021-09-27 12:31:50|208.56|206.96|208.76|207.16|208.97|207.37|208.56|206.96|0
1632745920000|2021-09-27 12:32:00|208.97|207.37|208.14|206.54|208.97|207.37|207.73|206.13|0
1632745930000|2021-09-27 12:32:10|208.56|206.96|209.8|208.2|209.8|208.2|208.56|206.96|0
1632745940000|2021-09-27 12:32:20|209.6|208|209.18|207.58|209.6|208|209.18|207.58|0
1632745950000|2021-09-27 12:32:30|208.14|206.54|209.18|207.58|209.18|207.58|208.14|206.54|0
1632745960000|2021-09-27 12:32:40|209.39|207.79|208.76|207.16|209.8|208.2|208.76|207.16|0
1632745970000|2021-09-27 12:32:50|209.39|207.79|208.35|206.75|209.39|207.79|208.35|206.75|0
1632745980000|2021-09-27 12:33:00|208.76|207.16|208.56|206.96|208.76|207.16|208.45|206.85|0
1632745990000|2021-09-27 12:33:10|208.76|207.16|208.76|207.16|209.18|207.58|208.76|207.16|0
1632746000000|2021-09-27 12:33:20|208.97|207.37|209.18|207.58|209.18|207.58|208.76|207.16|0
1632746010000|2021-09-27 12:33:30|209.39|207.79|208.76|207.16|209.39|207.79|208.76|207.16|0
1632746020000|2021-09-27 12:33:40|208.86|207.26|208.55|206.95|208.86|207.26|208.55|206.95|0
1632746030000|2021-09-27 12:33:50|208.35|206.75|207.93|206.33|208.35|206.75|207.93|206.33|0
1632746040000|2021-09-27 12:34:00|208.14|206.54|208.35|206.75|208.35|206.75|208.14|206.54|0
1632746050000|2021-09-27 12:34:10|208.76|207.16|208.76|207.16|208.76|207.16|208.55|206.95|0
1632746060000|2021-09-27 12:34:20|208.97|207.37|209.07|207.47|209.18|207.58|208.97|207.37|0
1632746070000|2021-09-27 12:34:30|208.97|207.37|208.76|207.16|208.97|207.37|208.76|207.16|0
1632746080000|2021-09-27 12:34:40|208.97|207.37|208.76|207.16|209.18|207.58|208.76|207.16|0
1632746090000|2021-09-27 12:34:50|208.97|207.37|209.18|207.58|209.18|207.58|208.76|207.16|0
1632746100000|2021-09-27 12:35:00|208.97|207.37|208.55|206.95|208.97|207.37|208.55|206.95|0
1632746110000|2021-09-27 12:35:10|208.76|207.16|209.07|207.47|209.18|207.58|208.76|207.16|0
1632746120000|2021-09-27 12:35:20|209.18|207.58|208.76|207.16|209.38|207.78|208.76|207.16|0
1632746130000|2021-09-27 12:35:30|208.55|206.95|207.82|206.22|208.55|206.95|207.82|206.22|0
1632746140000|2021-09-27 12:35:40|207.72|206.12|207.31|205.71|207.82|206.22|207.31|205.71|0
1632746150000|2021-09-27 12:35:50|207.72|206.12|207.52|205.92|207.93|206.33|207.52|205.92|0
1632746160000|2021-09-27 12:36:00|207.2|205.6|206.58|204.98|207.31|205.71|206.48|204.88|0
1632746170000|2021-09-27 12:36:10|206.69|205.09|206.69|205.09|206.69|205.09|206.27|204.67|0
1632746180000|2021-09-27 12:36:20|207.31|205.71|207.31|205.71|207.31|205.71|207.1|205.5|0
1632746190000|2021-09-27 12:36:30|207.72|206.12|208.14|206.54|208.14|206.54|207.72|206.12|0
1632746200000|2021-09-27 12:36:40|207.93|206.33|208.14|206.54|208.34|206.74|207.93|206.33|0
1632746210000|2021-09-27 12:36:50|207.93|206.33|207.82|206.22|207.93|206.33|207.82|206.22|0
1632746220000|2021-09-27 12:37:00|207.93|206.33|208.14|206.54|208.14|206.54|207.93|206.33|0
1632746230000|2021-09-27 12:37:10|208.03|206.43|208.34|206.74|208.34|206.74|208.03|206.43|0
1632746240000|2021-09-27 12:37:20|208.14|206.54|207.93|206.33|208.14|206.54|207.72|206.12|0
1632746250000|2021-09-27 12:37:30|208.14|206.54|208.03|206.43|208.14|206.54|207.93|206.33|0
1632746260000|2021-09-27 12:37:40|207.93|206.33|208.34|206.74|208.34|206.74|207.93|206.33|0
1632746270000|2021-09-27 12:37:50|208.14|206.54|208.76|207.16|208.76|207.16|208.14|206.54|0
1632746280000|2021-09-27 12:38:00|208.55|206.95|209.07|207.47|209.17|207.57|208.55|206.95|0
1632746290000|2021-09-27 12:38:10|208.97|207.37|209.59|207.99|209.59|207.99|208.97|207.37|0
1632746300000|2021-09-27 12:38:20|209.8|208.2|210.01|208.41|210.01|208.41|209.8|208.2|0
1632746310000|2021-09-27 12:38:30|209.8|208.2|210.01|208.41|210.01|208.41|209.8|208.2|0
1632746320000|2021-09-27 12:38:40|210.84|209.24|210.84|209.24|211.05|209.45|210.84|209.24|0
1632746330000|2021-09-27 12:38:50|210.63|209.03|210.84|209.24|211.05|209.45|210.63|209.03|0
1632746340000|2021-09-27 12:39:00|211.05|209.45|211.05|209.45|211.05|209.45|211.05|209.45|0
1632746350000|2021-09-27 12:39:10|211.15|209.55|211.46|209.86|211.46|209.86|211.15|209.55|0
1632746360000|2021-09-27 12:39:20|211.26|209.66|211.46|209.86|211.46|209.86|211.26|209.66|0
1632746370000|2021-09-27 12:39:30|211.26|209.66|211.05|209.45|211.26|209.66|211.05|209.45|0
1632746380000|2021-09-27 12:39:40|211.26|209.66|210.84|209.24|211.26|209.66|210.84|209.24|0
1632746390000|2021-09-27 12:39:50|210.63|209.03|210.63|209.03|210.84|209.24|210.42|208.82|0
1632746400000|2021-09-27 12:40:00|211.05|209.45|211.46|209.86|211.46|209.86|211.05|209.45|0
1632746410000|2021-09-27 12:40:10|211.67|210.07|211.25|209.65|211.67|210.07|211.25|209.65|0
1632746420000|2021-09-27 12:40:20|211.46|209.86|211.46|209.86|211.46|209.86|211.46|209.86|0
1632746430000|2021-09-27 12:40:30|211.67|210.07|211.05|209.45|211.67|210.07|211.05|209.45|0
1632746440000|2021-09-27 12:40:40|210.63|209.03|210.63|209.03|210.73|209.13|210.63|209.03|0
1632746450000|2021-09-27 12:40:50|210.84|209.24|211.05|209.45|211.05|209.45|210.63|209.03|0
1632746460000|2021-09-27 12:41:00|210.84|209.24|210.63|209.03|211.05|209.45|210.63|209.03|0
1632746470000|2021-09-27 12:41:10|210.42|208.82|210.42|208.82|210.42|208.82|210.21|208.61|0
1632746480000|2021-09-27 12:41:20|210.21|208.61|210.21|208.61|210.21|208.61|210|208.4|0
1632746490000|2021-09-27 12:41:30|210|208.4|210.42|208.82|210.42|208.82|210|208.4|0
1632746500000|2021-09-27 12:41:40|210.63|209.03|210.84|209.24|211.04|209.44|210.63|209.03|0
1632746510000|2021-09-27 12:41:50|211.04|209.44|210.63|209.03|211.04|209.44|210.63|209.03|0
1632746530000|2021-09-27 12:42:10|210.42|208.82|210.21|208.61|210.42|208.82|210.21|208.61|0
1632746540000|2021-09-27 12:42:20|210.42|208.82|210.42|208.82|210.42|208.82|210.42|208.82|0
1632746550000|2021-09-27 12:42:30|210.21|208.61|210.63|209.03|210.63|209.03|210.21|208.61|0
1632746560000|2021-09-27 12:42:40|210.21|208.61|210.63|209.03|210.63|209.03|210.21|208.61|0
1632746570000|2021-09-27 12:42:50|210.93|209.33|211.04|209.44|211.04|209.44|210.93|209.33|0
1632746580000|2021-09-27 12:43:00|211.25|209.65|211.46|209.86|211.46|209.86|211.04|209.44|0
1632746590000|2021-09-27 12:43:10|211.67|210.07|211.88|210.28|211.88|210.28|211.67|210.07|0
1632746600000|2021-09-27 12:43:20|211.67|210.07|212.09|210.49|212.09|210.49|211.67|210.07|0
1632746610000|2021-09-27 12:43:30|212.3|210.7|212.71|211.11|212.71|211.11|212.3|210.7|0
1632746620000|2021-09-27 12:43:40|212.92|211.32|212.92|211.32|213.13|211.53|212.92|211.32|0
1632746630000|2021-09-27 12:43:50|212.71|211.11|212.92|211.32|212.92|211.32|212.71|211.11|0
1632746640000|2021-09-27 12:44:00|213.13|211.53|212.71|211.11|213.13|211.53|212.71|211.11|0
1632746650000|2021-09-27 12:44:10|213.02|211.42|212.92|211.32|213.13|211.53|212.92|211.32|0
1632746660000|2021-09-27 12:44:20|212.71|211.11|212.71|211.11|212.71|211.11|212.71|211.11|0
1632746670000|2021-09-27 12:44:30|212.92|211.32|212.92|211.32|212.92|211.32|212.92|211.32|0
1632746680000|2021-09-27 12:44:40|213.13|211.53|213.13|211.53|213.13|211.53|213.13|211.53|0
1632746690000|2021-09-27 12:44:50|212.92|211.32|212.92|211.32|212.92|211.32|212.81|211.21|0
1632746700000|2021-09-27 12:45:00|212.81|211.21|212.71|211.11|212.92|211.32|212.71|211.11|0
1632746710000|2021-09-27 12:45:10|212.5|210.9|212.92|211.32|212.92|211.32|212.5|210.9|0
1632746720000|2021-09-27 12:45:20|212.71|211.11|212.71|211.11|212.71|211.11|212.71|211.11|0
1632746730000|2021-09-27 12:45:30|213.13|211.53|213.34|211.74|213.34|211.74|213.13|211.53|0
1632746740000|2021-09-27 12:45:40|213.55|211.95|213.76|212.16|213.76|212.16|213.55|211.95|0
1632746750000|2021-09-27 12:45:50|213.55|211.95|213.55|211.95|213.55|211.95|213.55|211.95|0
1632746760000|2021-09-27 12:46:00|213.76|212.16|213.76|212.16|213.76|212.16|213.76|212.16|0
1632746770000|2021-09-27 12:46:10|213.97|212.37|214.39|212.79|214.39|212.79|213.97|212.37|0
1632746780000|2021-09-27 12:46:20|214.18|212.58|214.18|212.58|214.18|212.58|214.18|212.58|0
1632746790000|2021-09-27 12:46:30|214.6|213|214.39|212.79|214.6|213|214.39|212.79|0
1632746800000|2021-09-27 12:46:40|214.18|212.58|214.39|212.79|214.39|212.79|213.97|212.37|0
1632746810000|2021-09-27 12:46:50|214.18|212.58|214.28|212.68|214.39|212.79|214.18|212.58|0
1632746820000|2021-09-27 12:47:00|214.39|212.79|214.39|212.79|214.39|212.79|214.18|212.58|0
1632746830000|2021-09-27 12:47:10|214.18|212.58|214.18|212.58|214.18|212.58|214.18|212.58|0
1632746850000|2021-09-27 12:47:30|213.97|212.37|213.97|212.37|214.18|212.58|213.97|212.37|0
1632746860000|2021-09-27 12:47:40|214.18|212.58|214.6|213|214.6|213|214.18|212.58|0
1632746870000|2021-09-27 12:47:50|214.81|213.21|215.02|213.42|215.02|213.42|214.81|213.21|0
1632746880000|2021-09-27 12:48:00|214.81|213.21|214.6|213|214.81|213.21|214.6|213|0
1632746890000|2021-09-27 12:48:10|214.39|212.79|214.8|213.2|214.8|213.2|214.39|212.79|0
1632746900000|2021-09-27 12:48:20|215.01|213.41|214.8|213.2|215.01|213.41|214.8|213.2|0
1632746910000|2021-09-27 12:48:30|214.59|212.99|214.59|212.99|214.59|212.99|214.59|212.99|0
1632746920000|2021-09-27 12:48:40|214.38|212.78|213.97|212.37|214.38|212.78|213.97|212.37|0
1632746930000|2021-09-27 12:48:50|213.76|212.16|213.55|211.95|213.76|212.16|213.55|211.95|0
1632746950000|2021-09-27 12:49:10|213.76|212.16|213.55|211.95|213.76|212.16|213.55|211.95|0
1632746960000|2021-09-27 12:49:20|213.76|212.16|213.75|212.15|213.76|212.16|213.55|211.95|0
1632746970000|2021-09-27 12:49:30|213.55|211.95|213.34|211.74|213.55|211.95|213.34|211.74|0
1632746980000|2021-09-27 12:49:40|213.23|211.63|213.34|211.74|213.34|211.74|213.13|211.53|0
1632746990000|2021-09-27 12:49:50|213.13|211.53|213.34|211.74|213.34|211.74|213.13|211.53|0
1632747020000|2021-09-27 12:50:20|213.44|211.84|213.54|211.94|213.54|211.94|213.34|211.74|0
1632747030000|2021-09-27 12:50:30|213.75|212.15|213.96|212.36|213.96|212.36|213.75|212.15|0
1632747040000|2021-09-27 12:50:40|214.17|212.57|214.17|212.57|214.17|212.57|214.17|212.57|0
1632747050000|2021-09-27 12:50:50|214.38|212.78|214.38|212.78|214.38|212.78|214.38|212.78|0
1632747060000|2021-09-27 12:51:00|214.17|212.57|214.17|212.57|214.17|212.57|214.17|212.57|0
1632747080000|2021-09-27 12:51:20|213.96|212.36|213.96|212.36|213.96|212.36|213.75|212.15|0
1632747090000|2021-09-27 12:51:30|214.17|212.57|214.17|212.57|214.17|212.57|214.17|212.57|0
1632747100000|2021-09-27 12:51:40|214.38|212.78|214.38|212.78|214.38|212.78|214.38|212.78|0
1632747110000|2021-09-27 12:51:50|214.17|212.57|214.38|212.78|214.38|212.78|214.17|212.57|0
1632747120000|2021-09-27 12:52:00|214.59|212.99|214.8|213.2|215.01|213.41|214.59|212.99|0
1632747130000|2021-09-27 12:52:10|214.59|212.99|214.17|212.57|214.59|212.99|214.17|212.57|0
1632747140000|2021-09-27 12:52:20|213.96|212.36|213.96|212.36|213.96|212.36|213.96|212.36|0
1632747150000|2021-09-27 12:52:30|214.17|212.57|214.17|212.57|214.17|212.57|214.17|212.57|0
1632747160000|2021-09-27 12:52:40|213.96|212.36|213.96|212.36|213.96|212.36|213.75|212.15|0
1632747170000|2021-09-27 12:52:50|214.17|212.57|214.17|212.57|214.17|212.57|214.17|212.57|0
1632747180000|2021-09-27 12:53:00|213.96|212.36|214.17|212.57|214.17|212.57|213.96|212.36|0
1632747190000|2021-09-27 12:53:10|214.38|212.78|214.17|212.57|214.38|212.78|214.17|212.57|0
1632747200000|2021-09-27 12:53:20|213.96|212.36|213.96|212.36|213.96|212.36|213.96|212.36|0
1632747210000|2021-09-27 12:53:30|213.75|212.15|213.96|212.36|213.96|212.36|213.75|212.15|0
1632747220000|2021-09-27 12:53:40|213.75|212.15|213.75|212.15|213.75|212.15|213.75|212.15|0
1632747230000|2021-09-27 12:53:50|213.96|212.36|213.96|212.36|213.96|212.36|213.96|212.36|0
1632747240000|2021-09-27 12:54:00|213.75|212.15|213.54|211.94|213.75|212.15|213.54|211.94|0
1632747250000|2021-09-27 12:54:10|213.75|212.15|213.75|212.15|213.75|212.15|213.75|212.15|0
1632747260000|2021-09-27 12:54:20|213.54|211.94|213.75|212.15|213.85|212.25|213.54|211.94|0
1632747270000|2021-09-27 12:54:30|213.85|212.25|213.85|212.25|213.85|212.25|213.85|212.25|0
1632747280000|2021-09-27 12:54:40|213.96|212.36|214.17|212.57|214.17|212.57|213.96|212.36|0
1632747290000|2021-09-27 12:54:50|213.75|212.15|213.75|212.15|213.96|212.36|213.75|212.15|0
1632747300000|2021-09-27 12:55:00|213.54|211.94|213.54|211.94|213.54|211.94|213.54|211.94|0
1632747310000|2021-09-27 12:55:10|213.75|212.15|213.75|212.15|213.75|212.15|213.75|212.15|0
1632747320000|2021-09-27 12:55:20|213.54|211.94|213.75|212.15|213.75|212.15|213.54|211.94|0
1632747330000|2021-09-27 12:55:30|213.64|212.04|213.12|211.52|213.64|212.04|213.12|211.52|0
1632747340000|2021-09-27 12:55:40|213.01|211.41|213.12|211.52|213.12|211.52|213.01|211.41|0
1632747360000|2021-09-27 12:56:00|212.91|211.31|213.12|211.52|213.12|211.52|212.91|211.31|0
1632747370000|2021-09-27 12:56:10|213.33|211.73|213.12|211.52|213.33|211.73|213.12|211.52|0
1632747380000|2021-09-27 12:56:20|213.33|211.73|213.12|211.52|213.33|211.73|213.12|211.52|0
1632747390000|2021-09-27 12:56:30|212.7|211.1|212.7|211.1|212.7|211.1|212.7|211.1|0
1632747400000|2021-09-27 12:56:40|212.59|210.99|212.7|211.1|212.7|211.1|212.59|210.99|0
1632747410000|2021-09-27 12:56:50|212.59|210.99|212.7|211.1|212.7|211.1|212.49|210.89|0
1632747420000|2021-09-27 12:57:00|212.49|210.89|212.7|211.1|212.91|211.31|212.49|210.89|0
1632747430000|2021-09-27 12:57:10|212.91|211.31|212.91|211.31|212.91|211.31|212.91|211.31|0
1632747440000|2021-09-27 12:57:20|212.49|210.89|212.49|210.89|212.49|210.89|212.49|210.89|0
1632747450000|2021-09-27 12:57:30|212.7|211.1|212.38|210.78|212.7|211.1|212.38|210.78|0
1632747460000|2021-09-27 12:57:40|211.86|210.26|211.86|210.26|211.86|210.26|211.86|210.26|0
1632747470000|2021-09-27 12:57:50|211.65|210.05|211.45|209.85|211.65|210.05|211.45|209.85|0
1632747480000|2021-09-27 12:58:00|211.86|210.26|211.86|210.26|211.86|210.26|211.86|210.26|0
1632747500000|2021-09-27 12:58:20|212.07|210.47|212.28|210.68|212.28|210.68|212.07|210.47|0
1632747510000|2021-09-27 12:58:30|212.49|210.89|212.7|211.1|212.7|211.1|212.49|210.89|0
1632747530000|2021-09-27 12:58:50|212.91|211.31|212.91|211.31|212.91|211.31|212.91|211.31|0
1632747540000|2021-09-27 12:59:00|212.7|211.1|212.91|211.31|213.12|211.52|212.7|211.1|0
1632747550000|2021-09-27 12:59:10|213.12|211.52|213.12|211.52|213.12|211.52|213.12|211.52|0
1632747570000|2021-09-27 12:59:30|212.91|211.31|212.91|211.31|213.12|211.52|212.91|211.31|0
1632747580000|2021-09-27 12:59:40|212.7|211.1|212.49|210.89|212.7|211.1|212.49|210.89|0
1632747590000|2021-09-27 12:59:50|212.7|211.1|212.28|210.68|212.7|211.1|212.28|210.68|0
1632747600000|2021-09-27 13:00:00|212.49|210.89|212.07|210.47|212.49|210.89|212.07|210.47|0
1632747610000|2021-09-27 13:00:10|211.65|210.05|211.44|209.84|211.65|210.05|211.44|209.84|0
1632747630000|2021-09-27 13:00:30|211.65|210.05|211.44|209.84|211.65|210.05|211.44|209.84|0
1632747640000|2021-09-27 13:00:40|211.23|209.63|210.82|209.22|211.23|209.63|210.82|209.22|0
1632747650000|2021-09-27 13:00:50|211.03|209.43|211.03|209.43|211.03|209.43|211.03|209.43|0
1632747670000|2021-09-27 13:01:10|211.23|209.63|211.03|209.43|211.44|209.84|211.03|209.43|0
1632747680000|2021-09-27 13:01:20|210.82|209.22|210.61|209.01|210.82|209.22|210.61|209.01|0
1632747690000|2021-09-27 13:01:30|210.82|209.22|210.4|208.8|210.82|209.22|210.4|208.8|0
1632747700000|2021-09-27 13:01:40|210.92|209.32|210.61|209.01|210.92|209.32|210.61|209.01|0
1632747720000|2021-09-27 13:02:00|210.4|208.8|210.4|208.8|210.4|208.8|210.4|208.8|0
1632747730000|2021-09-27 13:02:10|210.19|208.59|210.4|208.8|210.4|208.8|210.19|208.59|0
1632747740000|2021-09-27 13:02:20|210.19|208.59|210.19|208.59|210.19|208.59|210.19|208.59|0
1632747750000|2021-09-27 13:02:30|209.98|208.38|209.77|208.17|209.98|208.38|209.77|208.17|0
1632747760000|2021-09-27 13:02:40|209.57|207.97|209.57|207.97|209.57|207.97|209.57|207.97|0
1632747770000|2021-09-27 13:02:50|209.36|207.76|209.77|208.17|209.77|208.17|209.36|207.76|0
1632747780000|2021-09-27 13:03:00|209.98|208.38|210.4|208.8|210.4|208.8|209.98|208.38|0
1632747790000|2021-09-27 13:03:10|210.61|209.01|210.61|209.01|211.02|209.42|210.61|209.01|0
1632747800000|2021-09-27 13:03:20|210.81|209.21|210.81|209.21|210.81|209.21|210.81|209.21|0
1632747810000|2021-09-27 13:03:30|210.4|208.8|210.4|208.8|210.4|208.8|209.98|208.38|0
1632747820000|2021-09-27 13:03:40|210.19|208.59|210.61|209.01|210.61|209.01|210.19|208.59|0
1632747830000|2021-09-27 13:03:50|210.19|208.59|210.4|208.8|210.4|208.8|210.19|208.59|0
1632747840000|2021-09-27 13:04:00|210.19|208.59|210.61|209.01|210.61|209.01|210.19|208.59|0
1632747850000|2021-09-27 13:04:10|210.4|208.8|210.61|209.01|210.61|209.01|210.4|208.8|0
1632747860000|2021-09-27 13:04:20|210.81|209.21|210.6|209|210.81|209.21|210.4|208.8|0
1632747880000|2021-09-27 13:04:40|210.81|209.21|210.6|209|210.81|209.21|210.6|209|0
1632747900000|2021-09-27 13:05:00|210.81|209.21|210.4|208.8|210.81|209.21|210.4|208.8|0
1632747910000|2021-09-27 13:05:10|210.6|209|210.6|209|210.6|209|210.6|209|0
1632747920000|2021-09-27 13:05:20|210.4|208.8|210.4|208.8|210.4|208.8|210.4|208.8|0
1632747930000|2021-09-27 13:05:30|210.19|208.59|209.98|208.38|210.19|208.59|209.98|208.38|0
1632747940000|2021-09-27 13:05:40|210.19|208.59|210.4|208.8|210.4|208.8|209.98|208.38|0
1632747960000|2021-09-27 13:06:00|210.19|208.59|210.08|208.48|210.19|208.59|210.08|208.48|0
1632747970000|2021-09-27 13:06:10|210.19|208.59|209.77|208.17|210.19|208.59|209.77|208.17|0
1632747980000|2021-09-27 13:06:20|209.98|208.38|209.77|208.17|209.98|208.38|209.77|208.17|0
1632748010000|2021-09-27 13:06:50|209.56|207.96|209.56|207.96|209.56|207.96|209.56|207.96|0
1632748020000|2021-09-27 13:07:00|209.77|208.17|209.14|207.54|209.77|208.17|209.14|207.54|0
1632748030000|2021-09-27 13:07:10|208.73|207.13|208.73|207.13|208.73|207.13|208.73|207.13|0
1632748050000|2021-09-27 13:07:30|208.94|207.34|208.94|207.34|208.94|207.34|208.94|207.34|0
1632748060000|2021-09-27 13:07:40|208.73|207.13|208.52|206.92|208.73|207.13|208.52|206.92|0
1632748070000|2021-09-27 13:07:50|208.31|206.71|208.31|206.71|208.52|206.92|208.31|206.71|0
1632748080000|2021-09-27 13:08:00|208.73|207.13|209.14|207.54|209.14|207.54|208.73|207.13|0
1632748090000|2021-09-27 13:08:10|209.35|207.75|209.56|207.96|209.56|207.96|209.35|207.75|0
1632748100000|2021-09-27 13:08:20|209.77|208.17|209.77|208.17|209.77|208.17|209.77|208.17|0
1632748110000|2021-09-27 13:08:30|209.56|207.96|209.56|207.96|209.56|207.96|209.56|207.96|0
1632748120000|2021-09-27 13:08:40|209.77|208.17|209.77|208.17|209.98|208.38|209.77|208.17|0
1632748140000|2021-09-27 13:09:00|209.56|207.96|208.94|207.34|209.56|207.96|208.94|207.34|0
1632748150000|2021-09-27 13:09:10|208.93|207.33|208.93|207.33|209.14|207.54|208.93|207.33|0
1632748160000|2021-09-27 13:09:20|209.14|207.54|209.14|207.54|209.14|207.54|209.14|207.54|0
1632748170000|2021-09-27 13:09:30|208.93|207.33|208.93|207.33|209.14|207.54|208.93|207.33|0
1632748180000|2021-09-27 13:09:40|209.14|207.54|209.14|207.54|209.14|207.54|209.14|207.54|0
1632748190000|2021-09-27 13:09:50|208.93|207.33|209.35|207.75|209.35|207.75|208.93|207.33|0
1632748200000|2021-09-27 13:10:00|209.14|207.54|209.14|207.54|209.14|207.54|209.14|207.54|0
1632748210000|2021-09-27 13:10:10|208.93|207.33|208.73|207.13|208.93|207.33|208.73|207.13|0
1632748220000|2021-09-27 13:10:20|208.93|207.33|209.14|207.54|209.14|207.54|208.93|207.33|0
1632748230000|2021-09-27 13:10:30|209.35|207.75|209.56|207.96|209.56|207.96|209.35|207.75|0
1632748240000|2021-09-27 13:10:40|209.77|208.17|209.77|208.17|209.77|208.17|209.77|208.17|0
1632748250000|2021-09-27 13:10:50|209.97|208.37|209.97|208.37|209.97|208.37|209.97|208.37|0
1632748260000|2021-09-27 13:11:00|209.77|208.17|209.56|207.96|209.77|208.17|209.56|207.96|0
1632748270000|2021-09-27 13:11:10|209.45|207.85|209.14|207.54|209.45|207.85|209.14|207.54|0
1632748280000|2021-09-27 13:11:20|209.35|207.75|209.56|207.96|209.56|207.96|209.35|207.75|0
1632748290000|2021-09-27 13:11:30|209.97|208.37|209.76|208.16|209.97|208.37|209.76|208.16|0
1632748300000|2021-09-27 13:11:40|209.97|208.37|210.18|208.58|210.18|208.58|209.97|208.37|0
1632748310000|2021-09-27 13:11:50|210.39|208.79|210.6|209|210.6|209|210.39|208.79|0
1632748330000|2021-09-27 13:12:10|210.39|208.79|210.6|209|210.6|209|210.39|208.79|0
1632748340000|2021-09-27 13:12:20|210.81|209.21|211.01|209.41|211.01|209.41|210.81|209.21|0
1632748350000|2021-09-27 13:12:30|211.22|209.62|211.01|209.41|211.22|209.62|211.01|209.41|0
1632748370000|2021-09-27 13:12:50|210.81|209.21|210.6|209|210.81|209.21|210.6|209|0
1632748380000|2021-09-27 13:13:00|210.39|208.79|210.39|208.79|210.39|208.79|210.39|208.79|0
1632748390000|2021-09-27 13:13:10|210.6|209|210.6|209|210.6|209|210.6|209|0
1632748400000|2021-09-27 13:13:20|210.8|209.2|210.6|209|210.8|209.2|210.6|209|0
1632748420000|2021-09-27 13:13:40|210.49|208.89|210.39|208.79|210.49|208.89|210.39|208.79|0
1632748430000|2021-09-27 13:13:50|210.6|209|210.6|209|210.6|209|210.6|209|0
1632748440000|2021-09-27 13:14:00|210.49|208.89|210.6|209|210.6|209|210.49|208.89|0
1632748460000|2021-09-27 13:14:20|210.8|209.2|210.8|209.2|210.8|209.2|210.6|209|0
1632748470000|2021-09-27 13:14:30|211.01|209.41|211.01|209.41|211.01|209.41|211.01|209.41|0
1632748480000|2021-09-27 13:14:40|211.22|209.62|211.43|209.83|211.43|209.83|211.22|209.62|0
1632748490000|2021-09-27 13:14:50|211.64|210.04|211.64|210.04|211.64|210.04|211.64|210.04|0
1632748500000|2021-09-27 13:15:00|211.85|210.25|211.64|210.04|211.85|210.25|211.64|210.04|0
1632748510000|2021-09-27 13:15:10|211.85|210.25|211.85|210.25|211.85|210.25|211.85|210.25|0
1632748520000|2021-09-27 13:15:20|211.64|210.04|211.85|210.25|211.85|210.25|211.64|210.04|0
1632748530000|2021-09-27 13:15:30|212.26|210.66|212.06|210.46|212.26|210.66|212.06|210.46|0
1632748540000|2021-09-27 13:15:40|212.05|210.45|211.85|210.25|212.05|210.45|211.85|210.25|0
1632748560000|2021-09-27 13:16:00|211.43|209.83|211.43|209.83|211.43|209.83|211.43|209.83|0
1632748570000|2021-09-27 13:16:10|211.32|209.72|211.43|209.83|211.43|209.83|211.22|209.62|0
1632748580000|2021-09-27 13:16:20|211.22|209.62|211.43|209.83|211.43|209.83|211.22|209.62|0
1632748590000|2021-09-27 13:16:30|211.22|209.62|210.8|209.2|211.22|209.62|210.8|209.2|0
1632748600000|2021-09-27 13:16:40|211.01|209.41|211.01|209.41|211.01|209.41|211.01|209.41|0
1632748610000|2021-09-27 13:16:50|211.22|209.62|211.22|209.62|211.22|209.62|211.22|209.62|0
1632748620000|2021-09-27 13:17:00|211.32|209.72|211.01|209.41|211.32|209.72|211.01|209.41|0
1632748630000|2021-09-27 13:17:10|211.22|209.62|211.01|209.41|211.22|209.62|211.01|209.41|0
1632748640000|2021-09-27 13:17:20|211.11|209.51|210.59|208.99|211.11|209.51|210.59|208.99|0
1632748650000|2021-09-27 13:17:30|210.18|208.58|209.97|208.37|210.38|208.78|209.97|208.37|0
1632748660000|2021-09-27 13:17:40|209.76|208.16|210.17|208.57|210.17|208.57|209.76|208.16|0
1632748670000|2021-09-27 13:17:50|210.38|208.78|210.38|208.78|210.38|208.78|210.38|208.78|0
1632748680000|2021-09-27 13:18:00|210.17|208.57|210.17|208.57|210.17|208.57|210.17|208.57|0
1632748690000|2021-09-27 13:18:10|210.38|208.78|210.38|208.78|210.38|208.78|210.38|208.78|0
1632748700000|2021-09-27 13:18:20|210.17|208.57|210.17|208.57|210.27|208.67|210.17|208.57|0
1632748710000|2021-09-27 13:18:30|209.97|208.37|209.76|208.16|209.97|208.37|209.76|208.16|0
1632748740000|2021-09-27 13:19:00|209.97|208.37|209.55|207.95|209.97|208.37|209.55|207.95|0
1632748750000|2021-09-27 13:19:10|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1632748760000|2021-09-27 13:19:20|209.97|208.37|209.96|208.36|209.97|208.37|209.96|208.36|0
1632748770000|2021-09-27 13:19:30|210.06|208.46|210.06|208.46|210.06|208.46|210.06|208.46|0
1632748780000|2021-09-27 13:19:40|210.17|208.57|210.17|208.57|210.17|208.57|210.17|208.57|0
1632748790000|2021-09-27 13:19:50|209.96|208.36|210.38|208.78|210.38|208.78|209.96|208.36|0
1632748810000|2021-09-27 13:20:10|210.59|208.99|210.59|208.99|210.59|208.99|210.59|208.99|0
1632748830000|2021-09-27 13:20:30|210.8|209.2|210.59|208.99|210.8|209.2|210.59|208.99|0
1632748840000|2021-09-27 13:20:40|210.38|208.78|210.59|208.99|210.59|208.99|210.17|208.57|0
1632748880000|2021-09-27 13:21:20|210.38|208.78|209.75|208.15|210.38|208.78|209.75|208.15|0
1632748890000|2021-09-27 13:21:30|209.55|207.95|209.75|208.15|209.75|208.15|209.55|207.95|0
1632748900000|2021-09-27 13:21:40|209.96|208.36|209.75|208.15|209.96|208.36|209.55|207.95|0
1632748920000|2021-09-27 13:22:00|209.96|208.36|209.96|208.36|209.96|208.36|209.75|208.15|0
1632748930000|2021-09-27 13:22:10|209.75|208.15|209.75|208.15|209.75|208.15|209.55|207.95|0
1632748940000|2021-09-27 13:22:20|209.55|207.95|209.75|208.15|209.75|208.15|209.55|207.95|0
1632748950000|2021-09-27 13:22:30|209.96|208.36|209.55|207.95|209.96|208.36|209.55|207.95|0
1632748960000|2021-09-27 13:22:40|209.34|207.74|209.34|207.74|209.34|207.74|209.34|207.74|0
1632748970000|2021-09-27 13:22:50|208.92|207.32|209.13|207.53|209.13|207.53|208.92|207.32|0
1632748980000|2021-09-27 13:23:00|209.34|207.74|209.96|208.36|209.96|208.36|209.34|207.74|0
1632749000000|2021-09-27 13:23:20|210.17|208.57|210.38|208.78|210.38|208.78|210.17|208.57|0
1632749010000|2021-09-27 13:23:30|210.59|208.99|210.79|209.19|210.79|209.19|210.59|208.99|0
1632749020000|2021-09-27 13:23:40|210.59|208.99|210.38|208.78|210.59|208.99|210.38|208.78|0
1632749030000|2021-09-27 13:23:50|210.17|208.57|210.38|208.78|210.38|208.78|210.17|208.57|0
1632749040000|2021-09-27 13:24:00|210.17|208.57|210.59|208.99|210.59|208.99|210.17|208.57|0
1632749050000|2021-09-27 13:24:10|210.79|209.19|210.79|209.19|210.79|209.19|210.79|209.19|0
1632749060000|2021-09-27 13:24:20|211|209.4|211|209.4|211.21|209.61|211|209.4|0
1632749070000|2021-09-27 13:24:30|211.21|209.61|211.42|209.82|211.42|209.82|211.21|209.61|0
1632749100000|2021-09-27 13:25:00|211.21|209.61|211.42|209.82|211.42|209.82|211.21|209.61|0
1632749110000|2021-09-27 13:25:10|211.21|209.61|211.63|210.03|211.63|210.03|211.21|209.61|0
1632749120000|2021-09-27 13:25:20|211.42|209.82|211.31|209.71|211.42|209.82|211.21|209.61|0
1632749130000|2021-09-27 13:25:30|211.42|209.82|212.05|210.45|212.05|210.45|211.42|209.82|0
1632749140000|2021-09-27 13:25:40|211.84|210.24|211.84|210.24|212.05|210.45|211.84|210.24|0
1632749150000|2021-09-27 13:25:50|212.04|210.44|211.63|210.03|212.04|210.44|211.63|210.03|0
1632749160000|2021-09-27 13:26:00|211.84|210.24|212.04|210.44|212.04|210.44|211.84|210.24|0
1632749170000|2021-09-27 13:26:10|211.84|210.24|211.94|210.34|211.94|210.34|211.63|210.03|0
1632749180000|2021-09-27 13:26:20|212.04|210.44|212.25|210.65|212.46|210.86|212.04|210.44|0
1632749190000|2021-09-27 13:26:30|212.46|210.86|212.67|211.07|212.67|211.07|212.46|210.86|0
1632749200000|2021-09-27 13:26:40|212.46|210.86|212.67|211.07|212.67|211.07|212.46|210.86|0
1632749210000|2021-09-27 13:26:50|212.25|210.65|212.25|210.65|212.46|210.86|212.25|210.65|0
1632749220000|2021-09-27 13:27:00|212.04|210.44|212.67|211.07|212.67|211.07|212.04|210.44|0
1632749230000|2021-09-27 13:27:10|212.46|210.86|212.67|211.07|212.88|211.28|212.46|210.86|0
1632749240000|2021-09-27 13:27:20|212.88|211.28|212.67|211.07|212.88|211.28|212.67|211.07|0
1632749250000|2021-09-27 13:27:30|212.46|210.86|212.67|211.07|212.88|211.28|212.46|210.86|0
1632749260000|2021-09-27 13:27:40|212.46|210.86|212.67|211.07|212.67|211.07|212.46|210.86|0
1632749270000|2021-09-27 13:27:50|212.46|210.86|212.46|210.86|212.46|210.86|212.46|210.86|0
1632749280000|2021-09-27 13:28:00|212.25|210.65|212.46|210.86|212.46|210.86|212.25|210.65|0
1632749290000|2021-09-27 13:28:10|212.25|210.65|212.46|210.86|212.67|211.07|212.25|210.65|0
1632749300000|2021-09-27 13:28:20|212.25|210.65|212.25|210.65|212.46|210.86|212.25|210.65|0
1632749310000|2021-09-27 13:28:30|212.04|210.44|212.25|210.65|212.25|210.65|212.04|210.44|0
1632749320000|2021-09-27 13:28:40|212.04|210.44|212.04|210.44|212.04|210.44|212.04|210.44|0
1632749330000|2021-09-27 13:28:50|211.83|210.23|211.83|210.23|211.83|210.23|211.62|210.02|0
1632749340000|2021-09-27 13:29:00|212.25|210.65|211.83|210.23|212.25|210.65|211.83|210.23|0
1632749350000|2021-09-27 13:29:10|212.04|210.44|211|209.4|212.04|210.44|211|209.4|0
1632749360000|2021-09-27 13:29:20|210.79|209.19|210.79|209.19|210.79|209.19|210.58|208.98|0
1632749370000|2021-09-27 13:29:30|211|209.4|211|209.4|211|209.4|210.79|209.19|0
1632749380000|2021-09-27 13:29:40|210.79|209.19|210.58|208.98|210.79|209.19|210.58|208.98|0
1632749390000|2021-09-27 13:29:50|210.79|209.19|210.79|209.19|210.79|209.19|210.58|208.98|0
1632749400000|2021-09-27 13:30:00|211|209.4|211.62|210.02|211.62|210.02|209.54|207.94|0
1632749410000|2021-09-27 13:30:10|211.72|210.12|212.25|210.65|212.46|210.86|211.72|210.12|0
1632749420000|2021-09-27 13:30:20|212.46|210.86|213.71|212.11|213.71|212.11|212.25|210.65|0
1632749430000|2021-09-27 13:30:30|213.92|212.32|213.3|211.7|214.13|212.53|213.3|211.7|0
1632749440000|2021-09-27 13:30:40|213.71|212.11|211.2|209.6|213.71|212.11|211.2|209.6|0
1632749450000|2021-09-27 13:30:50|211.41|209.81|211.83|210.23|211.83|210.23|211.41|209.81|0
1632749460000|2021-09-27 13:31:00|211.62|210.02|213.92|212.32|214.13|212.53|211.62|210.02|0
1632749470000|2021-09-27 13:31:10|213.5|211.9|212.88|211.28|213.5|211.9|212.88|211.28|0
1632749480000|2021-09-27 13:31:20|212.67|211.07|212.04|210.44|212.67|211.07|212.04|210.44|0
1632749490000|2021-09-27 13:31:30|212.67|211.07|212.88|211.28|212.88|211.28|212.67|211.07|0
1632749500000|2021-09-27 13:31:40|213.09|211.49|213.5|211.9|213.5|211.9|213.09|211.49|0
1632749510000|2021-09-27 13:31:50|213.71|212.11|214.13|212.53|214.13|212.53|213.71|212.11|0
1632749520000|2021-09-27 13:32:00|214.76|213.16|214.34|212.74|214.76|213.16|214.34|212.74|0
1632749530000|2021-09-27 13:32:10|213.71|212.11|213.5|211.9|213.71|212.11|213.5|211.9|0
1632749540000|2021-09-27 13:32:20|213.08|211.48|212.88|211.28|213.08|211.48|212.67|211.07|0
1632749550000|2021-09-27 13:32:30|213.29|211.69|213.71|212.11|213.71|212.11|213.29|211.69|0
1632749560000|2021-09-27 13:32:40|213.92|212.32|213.5|211.9|213.92|212.32|213.5|211.9|0
1632749570000|2021-09-27 13:32:50|213.29|211.69|212.35|210.75|213.5|211.9|212.35|210.75|0
1632749580000|2021-09-27 13:33:00|212.46|210.86|212.87|211.27|212.87|211.27|212.25|210.65|0
1632749590000|2021-09-27 13:33:10|213.29|211.69|212.67|211.07|213.29|211.69|212.67|211.07|0
1632749600000|2021-09-27 13:33:20|212.87|211.27|212.04|210.44|212.87|211.27|212.04|210.44|0
1632749610000|2021-09-27 13:33:30|211.41|209.81|208.63|207.03|211.41|209.81|208.63|207.03|0
1632749620000|2021-09-27 13:33:40|209.55|207.95|209.45|207.85|209.55|207.95|209.24|207.64|0
1632749630000|2021-09-27 13:33:50|210.56|208.96|210.15|208.55|210.56|208.96|209.94|208.34|0
1632749640000|2021-09-27 13:34:00|210.98|209.38|209.94|208.34|210.98|209.38|209.94|208.34|0
1632749650000|2021-09-27 13:34:10|209.73|208.13|209.94|208.34|209.94|208.34|209.73|208.13|0
1632749660000|2021-09-27 13:34:20|209.31|207.71|209.1|207.5|209.52|207.92|208.69|207.09|0
1632749670000|2021-09-27 13:34:30|209.73|208.13|210.15|208.55|210.15|208.55|209.31|207.71|0
1632749680000|2021-09-27 13:34:40|210.35|208.75|210.15|208.55|210.56|208.96|210.15|208.55|0
1632749690000|2021-09-27 13:34:50|209.94|208.34|209.52|207.92|209.94|208.34|209.52|207.92|0
1632749700000|2021-09-27 13:35:00|209.31|207.71|207.95|206.35|209.31|207.71|207.95|206.35|0
1632749710000|2021-09-27 13:35:10|207.44|205.84|208.27|206.67|208.27|206.67|207.44|205.84|0
1632749720000|2021-09-27 13:35:20|207.85|206.25|208.48|206.88|208.48|206.88|207.65|206.05|0
1632749730000|2021-09-27 13:35:30|207.85|206.25|208.69|207.09|208.69|207.09|207.85|206.25|0
1632749740000|2021-09-27 13:35:40|209.52|207.92|209.52|207.92|209.73|208.13|209.52|207.92|0
1632749750000|2021-09-27 13:35:50|209.31|207.71|209.1|207.5|209.31|207.71|209.1|207.5|0
1632749760000|2021-09-27 13:36:00|209.31|207.71|208.79|207.19|209.31|207.71|208.79|207.19|0
1632749770000|2021-09-27 13:36:10|208.27|206.67|209.73|208.13|209.73|208.13|208.27|206.67|0
1632749780000|2021-09-27 13:36:20|210.14|208.54|210.77|209.17|210.77|209.17|210.14|208.54|0
1632749790000|2021-09-27 13:36:30|210.14|208.54|210.98|209.38|210.98|209.38|209.94|208.34|0
1632749800000|2021-09-27 13:36:40|210.56|208.96|209.73|208.13|210.56|208.96|209.73|208.13|0
1632749810000|2021-09-27 13:36:50|210.14|208.54|209.73|208.13|210.14|208.54|209.52|207.92|0
1632749820000|2021-09-27 13:37:00|209.31|207.71|209.31|207.71|209.31|207.71|209.31|207.71|0
1632749830000|2021-09-27 13:37:10|209.1|207.5|208.89|207.29|209.1|207.5|208.89|207.29|0
1632749840000|2021-09-27 13:37:20|208.48|206.88|208.06|206.46|208.68|207.08|208.06|206.46|0
1632749850000|2021-09-27 13:37:30|207.44|205.84|208.06|206.46|208.06|206.46|207.44|205.84|0
1632749860000|2021-09-27 13:37:40|208.48|206.88|208.06|206.46|208.48|206.88|207.85|206.25|0
1632749870000|2021-09-27 13:37:50|208.27|206.67|207.44|205.84|208.27|206.67|207.44|205.84|0
1632749880000|2021-09-27 13:38:00|207.23|205.63|206.61|205.01|207.23|205.63|206.61|205.01|0
1632749890000|2021-09-27 13:38:10|206.81|205.21|206.61|205.01|206.81|205.21|206.4|204.8|0
1632749900000|2021-09-27 13:38:20|207.23|205.63|206.91|205.31|207.23|205.63|206.81|205.21|0
1632749910000|2021-09-27 13:38:30|206.81|205.21|207.02|205.42|207.02|205.42|206.61|205.01|0
1632749920000|2021-09-27 13:38:40|207.64|206.04|207.64|206.04|207.85|206.25|207.64|206.04|0
1632749930000|2021-09-27 13:38:50|207.23|205.63|207.23|205.63|207.23|205.63|207.23|205.63|0
1632749940000|2021-09-27 13:39:00|207.02|205.42|206.4|204.8|207.02|205.42|206.4|204.8|0
1632749950000|2021-09-27 13:39:10|206.19|204.59|205.78|204.18|206.19|204.59|205.78|204.18|0
1632749960000|2021-09-27 13:39:20|205.36|203.76|205.78|204.18|205.78|204.18|205.36|203.76|0
1632749970000|2021-09-27 13:39:30|205.36|203.76|205.98|204.38|206.4|204.8|205.36|203.76|0
1632749980000|2021-09-27 13:39:40|206.19|204.59|207.43|205.83|207.64|206.04|206.19|204.59|0
1632749990000|2021-09-27 13:39:50|207.23|205.63|207.43|205.83|207.43|205.83|207.23|205.63|0
1632750000000|2021-09-27 13:40:00|207.12|205.52|207.23|205.63|207.23|205.63|206.81|205.21|0
1632750010000|2021-09-27 13:40:10|206.81|205.21|206.81|205.21|206.81|205.21|206.4|204.8|0
1632750020000|2021-09-27 13:40:20|206.19|204.59|205.36|203.76|206.19|204.59|205.36|203.76|0
1632750030000|2021-09-27 13:40:30|205.15|203.55|205.15|203.55|205.15|203.55|204.95|203.35|0
1632750040000|2021-09-27 13:40:40|205.36|203.76|205.36|203.76|205.36|203.76|204.74|203.14|0
1632750050000|2021-09-27 13:40:50|206.19|204.59|205.15|203.55|206.19|204.59|205.15|203.55|0
1632750060000|2021-09-27 13:41:00|204.95|203.35|205.15|203.55|205.15|203.55|204.95|203.35|0
1632750070000|2021-09-27 13:41:10|204.95|203.35|205.77|204.17|205.77|204.17|204.95|203.35|0
1632750080000|2021-09-27 13:41:20|205.36|203.76|206.4|204.8|206.4|204.8|205.36|203.76|0
1632750090000|2021-09-27 13:41:30|206.19|204.59|205.77|204.17|206.19|204.59|205.77|204.17|0
1632750100000|2021-09-27 13:41:40|205.36|203.76|205.15|203.55|205.36|203.76|205.15|203.55|0
1632750110000|2021-09-27 13:41:50|204.95|203.35|204.53|202.93|204.95|203.35|204.53|202.93|0
1632750120000|2021-09-27 13:42:00|204.95|203.35|205.15|203.55|205.15|203.55|204.95|203.35|0
1632750130000|2021-09-27 13:42:10|204.74|203.14|204.12|202.52|204.95|203.35|203.91|202.31|0
1632750140000|2021-09-27 13:42:20|203.91|202.31|203.71|202.11|204.12|202.52|203.71|202.11|0
1632750150000|2021-09-27 13:42:30|204.42|202.82|205.36|203.76|205.36|203.76|204.42|202.82|0
1632750160000|2021-09-27 13:42:40|205.98|204.38|206.6|205|206.6|205|205.98|204.38|0
1632750170000|2021-09-27 13:42:50|206.81|205.21|206.39|204.79|207.02|205.42|206.39|204.79|0
1632750180000|2021-09-27 13:43:00|206.19|204.59|207.22|205.62|207.22|205.62|206.19|204.59|0
1632750190000|2021-09-27 13:43:10|207.02|205.42|207.43|205.83|207.43|205.83|207.02|205.42|0
1632750200000|2021-09-27 13:43:20|208.15|206.55|207.64|206.04|208.89|207.29|207.64|206.04|0
1632750210000|2021-09-27 13:43:30|207.85|206.25|207.85|206.25|207.85|206.25|207.43|205.83|0
1632750220000|2021-09-27 13:43:40|208.68|207.08|208.47|206.87|208.68|207.08|208.47|206.87|0
1632750230000|2021-09-27 13:43:50|208.89|207.29|208.68|207.08|208.89|207.29|208.68|207.08|0
1632750240000|2021-09-27 13:44:00|208.47|206.87|209.09|207.49|209.09|207.49|208.47|206.87|0
1632750250000|2021-09-27 13:44:10|209.3|207.7|209.3|207.7|209.3|207.7|209.3|207.7|0
1632750260000|2021-09-27 13:44:20|209.72|208.12|209.51|207.91|209.93|208.33|209.51|207.91|0
1632750270000|2021-09-27 13:44:30|209.09|207.49|209.09|207.49|209.09|207.49|208.89|207.29|0
1632750280000|2021-09-27 13:44:40|208.68|207.08|208.88|207.28|208.88|207.28|208.68|207.08|0
1632750290000|2021-09-27 13:44:50|209.09|207.49|208.26|206.66|209.09|207.49|208.26|206.66|0
1632750300000|2021-09-27 13:45:00|208.47|206.87|207.22|205.62|208.47|206.87|207.22|205.62|0
1632750310000|2021-09-27 13:45:10|208.88|207.28|208.68|207.08|209.09|207.49|208.68|207.08|0
1632750320000|2021-09-27 13:45:20|208.88|207.28|209.51|207.91|209.51|207.91|208.68|207.08|0
1632750330000|2021-09-27 13:45:30|210.13|208.53|210.76|209.16|210.76|209.16|210.13|208.53|0
1632750340000|2021-09-27 13:45:40|210.34|208.74|210.34|208.74|210.34|208.74|210.03|208.43|0
1632750350000|2021-09-27 13:45:50|210.13|208.53|209.72|208.12|210.13|208.53|209.72|208.12|0
1632750360000|2021-09-27 13:46:00|209.3|207.7|209.51|207.91|209.72|208.12|209.3|207.7|0
1632750370000|2021-09-27 13:46:10|209.93|208.33|211.6|210|211.6|210|209.93|208.33|0
1632750380000|2021-09-27 13:46:20|211.81|210.21|211.6|210|211.81|210.21|211.6|210|0
1632750390000|2021-09-27 13:46:30|211.81|210.21|212.64|211.04|212.64|211.04|211.81|210.21|0
1632750400000|2021-09-27 13:46:40|212.85|211.25|212.01|210.41|212.85|211.25|212.01|210.41|0
1632750410000|2021-09-27 13:46:50|212.43|210.83|212.43|210.83|212.43|210.83|212.22|210.62|0
1632750420000|2021-09-27 13:47:00|212.01|210.41|212.01|210.41|212.43|210.83|211.81|210.21|0
1632750430000|2021-09-27 13:47:10|211.81|210.21|211.6|210|211.81|210.21|211.39|209.79|0
1632750440000|2021-09-27 13:47:20|211.39|209.79|211.8|210.2|211.8|210.2|210.97|209.37|0
1632750450000|2021-09-27 13:47:30|212.43|210.83|213.27|211.67|213.27|211.67|212.43|210.83|0
1632750460000|2021-09-27 13:47:40|213.48|211.88|212.85|211.25|213.48|211.88|212.85|211.25|0
1632750470000|2021-09-27 13:47:50|212.64|211.04|212.22|210.62|212.64|211.04|212.01|210.41|0
1632750480000|2021-09-27 13:48:00|211.8|210.2|211.8|210.2|211.8|210.2|211.8|210.2|0
1632750490000|2021-09-27 13:48:10|212.01|210.41|212.43|210.83|212.64|211.04|212.01|210.41|0
1632750500000|2021-09-27 13:48:20|212.85|211.25|213.06|211.46|213.06|211.46|212.85|211.25|0
1632750510000|2021-09-27 13:48:30|212.43|210.83|212.01|210.41|212.43|210.83|212.01|210.41|0
1632750520000|2021-09-27 13:48:40|211.9|210.3|212.64|211.04|212.64|211.04|211.9|210.3|0
1632750530000|2021-09-27 13:48:50|213.06|211.46|213.06|211.46|213.48|211.88|213.06|211.46|0
1632750540000|2021-09-27 13:49:00|213.27|211.67|212.64|211.04|213.27|211.67|212.64|211.04|0
1632750550000|2021-09-27 13:49:10|212.85|211.25|212.01|210.41|212.85|211.25|212.01|210.41|0
1632750560000|2021-09-27 13:49:20|211.8|210.2|212.64|211.04|212.64|211.04|211.8|210.2|0
1632750570000|2021-09-27 13:49:30|213.06|211.46|213.06|211.46|213.27|211.67|213.06|211.46|0
1632750580000|2021-09-27 13:49:40|212.85|211.25|212.85|211.25|212.85|211.25|212.85|211.25|0
1632750590000|2021-09-27 13:49:50|212.64|211.04|212.01|210.41|212.64|211.04|212.01|210.41|0
1632750600000|2021-09-27 13:50:00|211.8|210.2|210.76|209.16|211.8|210.2|210.76|209.16|0
1632750610000|2021-09-27 13:50:10|209.92|208.32|210.34|208.74|210.34|208.74|209.92|208.32|0
1632750620000|2021-09-27 13:50:20|210.97|209.37|208.46|206.86|210.97|209.37|208.46|206.86|0
1632750630000|2021-09-27 13:50:30|208.35|206.75|208.25|206.65|208.46|206.86|208.05|206.45|0
1632750640000|2021-09-27 13:50:40|208.88|207.28|209.71|208.11|209.71|208.11|208.46|206.86|0
1632750650000|2021-09-27 13:50:50|209.5|207.9|208.25|206.65|209.5|207.9|208.25|206.65|0
1632750660000|2021-09-27 13:51:00|208.46|206.86|208.67|207.07|208.67|207.07|208.46|206.86|0
1632750670000|2021-09-27 13:51:10|209.3|207.7|210.55|208.95|210.55|208.95|209.3|207.7|0
1632750680000|2021-09-27 13:51:20|210.96|209.36|210.76|209.16|211.17|209.57|210.76|209.16|0
1632750690000|2021-09-27 13:51:30|210.13|208.53|210.96|209.36|210.96|209.36|210.13|208.53|0
1632750700000|2021-09-27 13:51:40|210.76|209.16|210.13|208.53|210.76|209.16|210.13|208.53|0
1632750710000|2021-09-27 13:51:50|209.92|208.32|209.5|207.9|209.92|208.32|209.5|207.9|0
1632750720000|2021-09-27 13:52:00|208.88|207.28|208.67|207.07|209.09|207.49|208.67|207.07|0
1632750730000|2021-09-27 13:52:10|208.88|207.28|209.29|207.69|209.29|207.69|208.88|207.28|0
1632750740000|2021-09-27 13:52:20|209.09|207.49|209.09|207.49|209.09|207.49|208.67|207.07|0
1632750750000|2021-09-27 13:52:30|209.71|208.11|210.34|208.74|210.34|208.74|209.5|207.9|0
1632750760000|2021-09-27 13:52:40|210.75|209.15|210.34|208.74|210.75|209.15|210.13|208.53|0
1632750770000|2021-09-27 13:52:50|209.71|208.11|209.5|207.9|209.71|208.11|209.5|207.9|0
1632750780000|2021-09-27 13:53:00|210.13|208.53|210.96|209.36|210.96|209.36|210.13|208.53|0
1632750790000|2021-09-27 13:53:10|210.75|209.15|210.54|208.94|210.96|209.36|210.54|208.94|0
1632750800000|2021-09-27 13:53:20|211.17|209.57|210.75|209.15|211.59|209.99|210.75|209.15|0
1632750810000|2021-09-27 13:53:30|210.54|208.94|210.75|209.15|210.75|209.15|210.54|208.94|0
1632750820000|2021-09-27 13:53:40|210.54|208.94|209.08|207.48|210.54|208.94|209.08|207.48|0
1632750830000|2021-09-27 13:53:50|209.5|207.9|209.92|208.32|209.92|208.32|209.29|207.69|0
1632750840000|2021-09-27 13:54:00|209.71|208.11|209.71|208.11|209.71|208.11|209.08|207.48|0
1632750850000|2021-09-27 13:54:10|209.5|207.9|208.88|207.28|209.5|207.9|208.88|207.28|0
1632750860000|2021-09-27 13:54:20|209.08|207.48|209.5|207.9|209.5|207.9|209.08|207.48|0
1632750870000|2021-09-27 13:54:30|209.71|208.11|210.13|208.53|210.13|208.53|209.5|207.9|0
1632750880000|2021-09-27 13:54:40|209.92|208.32|209.92|208.32|210.13|208.53|209.92|208.32|0
1632750890000|2021-09-27 13:54:50|210.13|208.53|209.5|207.9|210.13|208.53|209.5|207.9|0
1632750900000|2021-09-27 13:55:00|209.71|208.11|210.13|208.53|210.13|208.53|209.71|208.11|0
1632750910000|2021-09-27 13:55:10|209.71|208.11|209.71|208.11|209.71|208.11|209.08|207.48|0
1632750920000|2021-09-27 13:55:20|209.08|207.48|208.04|206.44|209.08|207.48|207.83|206.23|0
1632750930000|2021-09-27 13:55:30|208.25|206.65|209.08|207.48|209.08|207.48|208.25|206.65|0
1632750940000|2021-09-27 13:55:40|208.87|207.27|210.33|208.73|210.33|208.73|208.87|207.27|0
1632750950000|2021-09-27 13:55:50|209.92|208.32|209.71|208.11|209.92|208.32|209.71|208.11|0
1632750960000|2021-09-27 13:56:00|209.29|207.69|210.75|209.15|210.75|209.15|209.29|207.69|0
1632750970000|2021-09-27 13:56:10|210.33|208.73|210.54|208.94|210.75|209.15|210.33|208.73|0
1632750980000|2021-09-27 13:56:20|210.75|209.15|209.5|207.9|210.75|209.15|209.5|207.9|0
1632750990000|2021-09-27 13:56:30|209.71|208.11|209.08|207.48|210.12|208.52|209.08|207.48|0
1632751000000|2021-09-27 13:56:40|208.87|207.27|208.87|207.27|209.08|207.48|208.87|207.27|0
1632751010000|2021-09-27 13:56:50|209.5|207.9|209.5|207.9|209.5|207.9|209.5|207.9|0
1632751020000|2021-09-27 13:57:00|209.91|208.31|210.75|209.15|210.75|209.15|209.91|208.31|0
1632751030000|2021-09-27 13:57:10|210.96|209.36|211.38|209.78|211.59|209.99|210.96|209.36|0
1632751040000|2021-09-27 13:57:20|211.8|210.2|211.38|209.78|212|210.4|211.38|209.78|0
1632751050000|2021-09-27 13:57:30|211.17|209.57|211.79|210.19|211.79|210.19|211.17|209.57|0
1632751060000|2021-09-27 13:57:40|211.59|209.99|213.05|211.45|213.05|211.45|211.59|209.99|0
1632751070000|2021-09-27 13:57:50|213.26|211.66|213.47|211.87|213.47|211.87|213.26|211.66|0
1632751080000|2021-09-27 13:58:00|214.1|212.5|213.68|212.08|214.1|212.5|213.47|211.87|0
1632751090000|2021-09-27 13:58:10|213.26|211.66|212.84|211.24|213.26|211.66|212.42|210.82|0
1632751100000|2021-09-27 13:58:20|212.42|210.82|212|210.4|212.42|210.82|211.79|210.19|0
1632751110000|2021-09-27 13:58:30|211.79|210.19|211.38|209.78|211.79|210.19|211.38|209.78|0
1632751120000|2021-09-27 13:58:40|211.58|209.98|211.58|209.98|211.58|209.98|211.38|209.78|0
1632751130000|2021-09-27 13:58:50|212|210.4|212.42|210.82|212.42|210.82|212|210.4|0
1632751140000|2021-09-27 13:59:00|212.21|210.61|211.79|210.19|212.21|210.61|211.79|210.19|0
1632751150000|2021-09-27 13:59:10|211.58|209.98|211.79|210.19|211.79|210.19|211.58|209.98|0
1632751160000|2021-09-27 13:59:20|212|210.4|212.21|210.61|212.42|210.82|212|210.4|0
1632751170000|2021-09-27 13:59:30|212.63|211.03|212.21|210.61|212.63|211.03|212.21|210.61|0
1632751180000|2021-09-27 13:59:40|212.42|210.82|212.42|210.82|212.42|210.82|212.42|210.82|0
1632751190000|2021-09-27 13:59:50|212|210.4|212|210.4|212|210.4|211.79|210.19|0
1632751200000|2021-09-27 14:00:00|211.58|209.98|211.37|209.77|211.58|209.98|210.75|209.15|0
1632751210000|2021-09-27 14:00:10|211.16|209.56|210.33|208.73|211.16|209.56|210.33|208.73|0
1632751220000|2021-09-27 14:00:20|209.7|208.1|210.12|208.52|210.12|208.52|209.49|207.89|0
1632751230000|2021-09-27 14:00:30|210.75|209.15|210.75|209.15|210.75|209.15|210.54|208.94|0
1632751240000|2021-09-27 14:00:40|210.54|208.94|210.96|209.36|210.96|209.36|210.33|208.73|0
1632751250000|2021-09-27 14:00:50|211.16|209.56|211.37|209.77|211.58|209.98|211.16|209.56|0
1632751260000|2021-09-27 14:01:00|211.06|209.46|210.54|208.94|211.16|209.56|210.54|208.94|0
1632751270000|2021-09-27 14:01:10|210.75|209.15|210.12|208.52|210.75|209.15|209.7|208.1|0
1632751280000|2021-09-27 14:01:20|209.7|208.1|209.28|207.68|209.7|208.1|209.28|207.68|0
1632751290000|2021-09-27 14:01:30|209.7|208.1|208.66|207.06|209.7|208.1|208.66|207.06|0
1632751300000|2021-09-27 14:01:40|208.87|207.27|208.87|207.27|208.87|207.27|208.45|206.85|0
1632751310000|2021-09-27 14:01:50|208.66|207.06|209.08|207.48|209.08|207.48|208.24|206.64|0
1632751320000|2021-09-27 14:02:00|209.28|207.68|209.49|207.89|209.49|207.89|209.08|207.48|0
1632751330000|2021-09-27 14:02:10|209.91|208.31|210.33|208.73|210.33|208.73|209.91|208.31|0
1632751340000|2021-09-27 14:02:20|210.54|208.94|210.74|209.14|210.95|209.35|210.54|208.94|0
1632751350000|2021-09-27 14:02:30|210.12|208.52|210.33|208.73|210.33|208.73|210.12|208.52|0
1632751360000|2021-09-27 14:02:40|210.54|208.94|211.37|209.77|211.37|209.77|210.54|208.94|0
1632751370000|2021-09-27 14:02:50|211.58|209.98|211.16|209.56|211.58|209.98|211.16|209.56|0
1632751380000|2021-09-27 14:03:00|211.58|209.98|211.37|209.77|211.58|209.98|211.16|209.56|0
1632751390000|2021-09-27 14:03:10|211.16|209.56|210.74|209.14|211.16|209.56|210.74|209.14|0
1632751400000|2021-09-27 14:03:20|210.53|208.93|211.16|209.56|211.16|209.56|210.53|208.93|0
1632751410000|2021-09-27 14:03:30|210.95|209.35|210.33|208.73|210.95|209.35|210.33|208.73|0
1632751420000|2021-09-27 14:03:40|210.12|208.52|210.74|209.14|210.74|209.14|210.12|208.52|0
1632751430000|2021-09-27 14:03:50|210.95|209.35|211.79|210.19|211.79|210.19|210.95|209.35|0
1632751440000|2021-09-27 14:04:00|210.74|209.14|211.58|209.98|211.58|209.98|210.74|209.14|0
1632751450000|2021-09-27 14:04:10|211.37|209.77|211.79|210.19|211.79|210.19|211.16|209.56|0
1632751460000|2021-09-27 14:04:20|212|210.4|212.21|210.61|212.21|210.61|211.79|210.19|0
1632751470000|2021-09-27 14:04:30|212.42|210.82|213.05|211.45|213.05|211.45|212.42|210.82|0
1632751480000|2021-09-27 14:04:40|212.84|211.24|212.42|210.82|212.84|211.24|212.42|210.82|0
1632751490000|2021-09-27 14:04:50|212.21|210.61|211.37|209.77|212.21|210.61|211.37|209.77|0
1632751500000|2021-09-27 14:05:00|210.95|209.35|211.37|209.77|211.37|209.77|210.95|209.35|0
1632751510000|2021-09-27 14:05:10|210.95|209.35|211.16|209.56|211.16|209.56|210.32|208.72|0
1632751520000|2021-09-27 14:05:20|210.74|209.14|212|210.4|212|210.4|210.74|209.14|0
1632751530000|2021-09-27 14:05:30|211.58|209.98|211.79|210.19|212|210.4|211.58|209.98|0
1632751540000|2021-09-27 14:05:40|211.58|209.98|210.95|209.35|211.58|209.98|210.95|209.35|0
1632751550000|2021-09-27 14:05:50|211.16|209.56|210.74|209.14|211.58|209.98|210.74|209.14|0
1632751560000|2021-09-27 14:06:00|210.95|209.35|211.79|210.19|211.79|210.19|210.74|209.14|0
1632751570000|2021-09-27 14:06:10|211.89|210.29|212.21|210.61|212.21|210.61|211.79|210.19|0
1632751580000|2021-09-27 14:06:20|212|210.4|211.58|209.98|212|210.4|211.58|209.98|0
1632751590000|2021-09-27 14:06:30|212|210.4|213.25|211.65|213.25|211.65|212|210.4|0
1632751600000|2021-09-27 14:06:40|213.04|211.44|213.46|211.86|213.46|211.86|213.04|211.44|0
1632751610000|2021-09-27 14:06:50|213.67|212.07|213.25|211.65|213.67|212.07|213.04|211.44|0
1632751620000|2021-09-27 14:07:00|213.46|211.86|214.51|212.91|214.51|212.91|213.46|211.86|0
1632751630000|2021-09-27 14:07:10|214.93|213.33|215.99|214.39|215.99|214.39|214.93|213.33|0
1632751640000|2021-09-27 14:07:20|216.2|214.6|215.56|213.96|216.2|214.6|215.56|213.96|0
1632751650000|2021-09-27 14:07:30|215.14|213.54|214.51|212.91|215.14|213.54|214.51|212.91|0
1632751660000|2021-09-27 14:07:40|214.3|212.7|214.09|212.49|214.3|212.7|214.09|212.49|0
1632751670000|2021-09-27 14:07:50|214.3|212.7|214.3|212.7|214.3|212.7|214.09|212.49|0
1632751680000|2021-09-27 14:08:00|214.09|212.49|213.88|212.28|214.09|212.49|213.67|212.07|0
1632751690000|2021-09-27 14:08:10|213.67|212.07|213.25|211.65|213.88|212.28|213.25|211.65|0
1632751700000|2021-09-27 14:08:20|213.46|211.86|214.09|212.49|214.09|212.49|213.25|211.65|0
1632751710000|2021-09-27 14:08:30|213.67|212.07|214.09|212.49|214.09|212.49|213.67|212.07|0
1632751720000|2021-09-27 14:08:40|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632751730000|2021-09-27 14:08:50|214.3|212.7|214.51|212.91|214.51|212.91|214.3|212.7|0
1632751740000|2021-09-27 14:09:00|214.72|213.12|215.14|213.54|215.14|213.54|214.72|213.12|0
1632751750000|2021-09-27 14:09:10|215.35|213.75|214.93|213.33|215.35|213.75|214.93|213.33|0
1632751760000|2021-09-27 14:09:20|214.51|212.91|214.51|212.91|214.51|212.91|214.3|212.7|0
1632751770000|2021-09-27 14:09:30|214.3|212.7|214.4|212.8|214.4|212.8|214.3|212.7|0
1632751780000|2021-09-27 14:09:40|214.72|213.12|214.3|212.7|214.72|213.12|214.3|212.7|0
1632751790000|2021-09-27 14:09:50|214.09|212.49|213.88|212.28|214.09|212.49|213.88|212.28|0
1632751800000|2021-09-27 14:10:00|214.09|212.49|214.09|212.49|214.3|212.7|213.67|212.07|0
1632751810000|2021-09-27 14:10:10|214.3|212.7|214.72|213.12|214.72|213.12|214.3|212.7|0
1632751820000|2021-09-27 14:10:20|214.51|212.91|214.3|212.7|214.51|212.91|214.3|212.7|0
1632751830000|2021-09-27 14:10:30|214.51|212.91|214.93|213.33|214.93|213.33|214.51|212.91|0
1632751840000|2021-09-27 14:10:40|214.72|213.12|215.14|213.54|215.14|213.54|214.72|213.12|0
1632751850000|2021-09-27 14:10:50|214.72|213.12|214.72|213.12|214.93|213.33|214.72|213.12|0
1632751860000|2021-09-27 14:11:00|214.3|212.7|213.67|212.07|214.51|212.91|213.67|212.07|0
1632751870000|2021-09-27 14:11:10|213.88|212.28|213.4|211.8|214.09|212.49|213.4|211.8|0
1632751880000|2021-09-27 14:11:20|212.98|211.38|212.56|210.96|212.98|211.38|212.35|210.75|0
1632751890000|2021-09-27 14:11:30|212.35|210.75|212.98|211.38|212.98|211.38|212.35|210.75|0
1632751900000|2021-09-27 14:11:40|213.19|211.59|212.98|211.38|213.19|211.59|212.98|211.38|0
1632751910000|2021-09-27 14:11:50|213.19|211.59|213.61|212.01|213.82|212.22|213.19|211.59|0
1632751920000|2021-09-27 14:12:00|213.82|212.22|214.24|212.64|214.24|212.64|213.82|212.22|0
1632751930000|2021-09-27 14:12:10|214.45|212.85|214.67|213.07|214.67|213.07|214.45|212.85|0
1632751940000|2021-09-27 14:12:20|214.45|212.85|214.45|212.85|214.45|212.85|214.24|212.64|0
1632751950000|2021-09-27 14:12:30|214.03|212.43|214.03|212.43|214.24|212.64|214.03|212.43|0
1632751960000|2021-09-27 14:12:40|213.82|212.22|214.45|212.85|214.45|212.85|213.61|212.01|0
1632751970000|2021-09-27 14:12:50|214.24|212.64|214.03|212.43|214.24|212.64|214.03|212.43|0
1632751980000|2021-09-27 14:13:00|214.66|213.06|214.66|213.06|214.66|213.06|214.24|212.64|0
1632751990000|2021-09-27 14:13:10|214.45|212.85|215.09|213.49|215.09|213.49|214.45|212.85|0
1632752000000|2021-09-27 14:13:20|214.88|213.28|214.87|213.27|214.88|213.28|214.66|213.06|0
1632752010000|2021-09-27 14:13:30|215.09|213.49|215.3|213.7|215.51|213.91|215.09|213.49|0
1632752020000|2021-09-27 14:13:40|215.51|213.91|215.72|214.12|215.72|214.12|215.51|213.91|0
1632752030000|2021-09-27 14:13:50|215.51|213.91|215.51|213.91|215.72|214.12|215.51|213.91|0
1632752040000|2021-09-27 14:14:00|215.93|214.33|215.3|213.7|215.93|214.33|215.3|213.7|0
1632752050000|2021-09-27 14:14:10|215.51|213.91|215.09|213.49|215.51|213.91|215.09|213.49|0
1632752060000|2021-09-27 14:14:20|214.87|213.27|214.87|213.27|215.09|213.49|214.87|213.27|0
1632752070000|2021-09-27 14:14:30|215.09|213.49|214.34|212.74|215.09|213.49|214.34|212.74|0
1632752080000|2021-09-27 14:14:40|214.45|212.85|214.45|212.85|214.45|212.85|214.24|212.64|0
1632752090000|2021-09-27 14:14:50|214.66|213.06|215.3|213.7|215.3|213.7|214.66|213.06|0
1632752100000|2021-09-27 14:15:00|215.08|213.48|215.72|214.12|215.72|214.12|215.08|213.48|0
1632752110000|2021-09-27 14:15:10|216.35|214.75|216.99|215.39|216.99|215.39|216.35|214.75|0
1632752120000|2021-09-27 14:15:20|216.78|215.18|216.56|214.96|216.78|215.18|216.56|214.96|0
1632752130000|2021-09-27 14:15:30|216.99|215.39|216.56|214.96|216.99|215.39|216.56|214.96|0
1632752140000|2021-09-27 14:15:40|216.35|214.75|215.93|214.33|216.35|214.75|215.72|214.12|0
1632752150000|2021-09-27 14:15:50|215.3|213.7|214.87|213.27|215.3|213.7|214.87|213.27|0
1632752160000|2021-09-27 14:16:00|214.66|213.06|214.87|213.27|214.87|213.27|214.66|213.06|0
1632752170000|2021-09-27 14:16:10|215.08|213.48|214.87|213.27|215.51|213.91|214.87|213.27|0
1632752180000|2021-09-27 14:16:20|215.29|213.69|215.08|213.48|215.29|213.69|215.08|213.48|0
1632752190000|2021-09-27 14:16:30|214.87|213.27|214.66|213.06|215.08|213.48|214.66|213.06|0
1632752200000|2021-09-27 14:16:40|215.08|213.48|215.93|214.33|215.93|214.33|215.08|213.48|0
1632752210000|2021-09-27 14:16:50|215.72|214.12|216.56|214.96|216.56|214.96|215.72|214.12|0
1632752220000|2021-09-27 14:17:00|216.35|214.75|216.35|214.75|216.56|214.96|216.35|214.75|0
1632752230000|2021-09-27 14:17:10|216.56|214.96|216.24|214.64|216.77|215.17|216.24|214.64|0
1632752240000|2021-09-27 14:17:20|216.14|214.54|215.93|214.33|216.14|214.54|215.93|214.33|0
1632752250000|2021-09-27 14:17:30|215.72|214.12|215.93|214.33|215.93|214.33|215.72|214.12|0
1632752260000|2021-09-27 14:17:40|216.14|214.54|216.14|214.54|216.35|214.75|215.93|214.33|0
1632752270000|2021-09-27 14:17:50|216.35|214.75|216.35|214.75|216.35|214.75|216.35|214.75|0
1632752280000|2021-09-27 14:18:00|216.56|214.96|216.35|214.75|216.56|214.96|216.35|214.75|0
1632752290000|2021-09-27 14:18:10|216.14|214.54|215.72|214.12|216.14|214.54|215.72|214.12|0
1632752300000|2021-09-27 14:18:20|215.93|214.33|215.72|214.12|215.93|214.33|215.72|214.12|0
1632752310000|2021-09-27 14:18:30|215.93|214.33|216.14|214.54|216.14|214.54|215.93|214.33|0
1632752320000|2021-09-27 14:18:40|216.35|214.75|216.56|214.96|216.77|215.17|216.35|214.75|0
1632752330000|2021-09-27 14:18:50|216.77|215.17|216.56|214.96|216.77|215.17|216.56|214.96|0
1632752340000|2021-09-27 14:19:00|216.77|215.17|215.93|214.33|216.77|215.17|215.93|214.33|0
1632752350000|2021-09-27 14:19:10|216.14|214.54|215.93|214.33|216.35|214.75|215.93|214.33|0
1632752360000|2021-09-27 14:19:20|216.14|214.54|216.14|214.54|216.14|214.54|215.93|214.33|0
1632752370000|2021-09-27 14:19:30|216.24|214.64|216.35|214.75|216.35|214.75|216.24|214.64|0
1632752380000|2021-09-27 14:19:40|216.56|214.96|216.56|214.96|216.56|214.96|216.56|214.96|0
1632752390000|2021-09-27 14:19:50|216.35|214.75|216.77|215.17|216.77|215.17|216.35|214.75|0
1632752400000|2021-09-27 14:20:00|216.56|214.96|216.98|215.38|216.98|215.38|216.56|214.96|0
1632752410000|2021-09-27 14:20:10|217.2|215.6|217.83|216.23|217.83|216.23|216.98|215.38|0
1632752420000|2021-09-27 14:20:20|217.62|216.02|217.41|215.81|217.62|216.02|217.41|215.81|0
1632752430000|2021-09-27 14:20:30|217.62|216.02|217.62|216.02|217.83|216.23|217.62|216.02|0
1632752440000|2021-09-27 14:20:40|217.41|215.81|217.62|216.02|217.62|216.02|217.41|215.81|0
1632752450000|2021-09-27 14:20:50|217.41|215.81|217.41|215.81|217.62|216.02|217.41|215.81|0
1632752460000|2021-09-27 14:21:00|217.62|216.02|217.83|216.23|217.83|216.23|217.62|216.02|0
1632752470000|2021-09-27 14:21:10|218.04|216.44|217.83|216.23|218.04|216.44|217.83|216.23|0
1632752480000|2021-09-27 14:21:20|217.62|216.02|217.19|215.59|217.62|216.02|217.19|215.59|0
1632752490000|2021-09-27 14:21:30|217.41|215.81|217.62|216.02|217.62|216.02|217.19|215.59|0
1632752510000|2021-09-27 14:21:50|217.41|215.81|216.98|215.38|217.41|215.81|216.98|215.38|0
1632752520000|2021-09-27 14:22:00|217.19|215.59|217.19|215.59|217.19|215.59|216.98|215.38|0
1632752530000|2021-09-27 14:22:10|217.41|215.81|216.13|214.53|217.41|215.81|215.71|214.11|0
1632752540000|2021-09-27 14:22:20|216.35|214.75|216.35|214.75|216.35|214.75|216.35|214.75|0
1632752550000|2021-09-27 14:22:30|216.56|214.96|216.77|215.17|216.77|215.17|216.56|214.96|0
1632752560000|2021-09-27 14:22:40|216.56|214.96|216.35|214.75|216.77|215.17|216.35|214.75|0
1632752570000|2021-09-27 14:22:50|216.13|214.53|216.35|214.75|216.35|214.75|216.13|214.53|0
1632752580000|2021-09-27 14:23:00|216.56|214.96|216.77|215.17|216.77|215.17|216.56|214.96|0
1632752590000|2021-09-27 14:23:10|216.56|214.96|216.56|214.96|216.56|214.96|216.56|214.96|0
1632752600000|2021-09-27 14:23:20|216.77|215.17|216.98|215.38|216.98|215.38|216.77|215.17|0
1632752610000|2021-09-27 14:23:30|217.19|215.59|217.19|215.59|217.4|215.8|217.19|215.59|0
1632752620000|2021-09-27 14:23:40|217.4|215.8|217.62|216.02|217.62|216.02|217.19|215.59|0
1632752630000|2021-09-27 14:23:50|217.83|216.23|217.4|215.8|217.83|216.23|217.4|215.8|0
1632752640000|2021-09-27 14:24:00|217.19|215.59|217.19|215.59|217.19|215.59|217.19|215.59|0
1632752650000|2021-09-27 14:24:10|217.62|216.02|217.19|215.59|217.62|216.02|216.98|215.38|0
1632752660000|2021-09-27 14:24:20|216.98|215.38|216.98|215.38|217.19|215.59|216.98|215.38|0
1632752670000|2021-09-27 14:24:30|216.77|215.17|216.98|215.38|217.19|215.59|216.77|215.17|0
1632752680000|2021-09-27 14:24:40|216.77|215.17|216.77|215.17|216.77|215.17|216.77|215.17|0
1632752690000|2021-09-27 14:24:50|216.56|214.96|216.77|215.17|216.77|215.17|216.56|214.96|0
1632752700000|2021-09-27 14:25:00|216.98|215.38|216.98|215.38|216.98|215.38|216.98|215.38|0
1632752710000|2021-09-27 14:25:10|216.77|215.17|216.56|214.96|216.98|215.38|216.56|214.96|0
1632752720000|2021-09-27 14:25:20|216.34|214.74|216.34|214.74|216.56|214.96|216.13|214.53|0
1632752730000|2021-09-27 14:25:30|216.56|214.96|216.34|214.74|216.56|214.96|216.34|214.74|0
1632752740000|2021-09-27 14:25:40|216.55|214.95|216.34|214.74|216.55|214.95|216.13|214.53|0
1632752750000|2021-09-27 14:25:50|215.92|214.32|215.71|214.11|216.13|214.53|215.71|214.11|0
1632752760000|2021-09-27 14:26:00|215.5|213.9|216.13|214.53|216.13|214.53|215.5|213.9|0
1632752770000|2021-09-27 14:26:10|216.34|214.74|216.55|214.95|216.55|214.95|216.34|214.74|0
1632752780000|2021-09-27 14:26:20|216.77|215.17|216.77|215.17|216.77|215.17|216.77|215.17|0
1632752790000|2021-09-27 14:26:30|216.55|214.95|216.34|214.74|216.55|214.95|216.13|214.53|0
1632752800000|2021-09-27 14:26:40|216.55|214.95|217.19|215.59|217.19|215.59|216.55|214.95|0
1632752810000|2021-09-27 14:26:50|217.4|215.8|217.83|216.23|217.83|216.23|217.4|215.8|0
1632752820000|2021-09-27 14:27:00|217.61|216.01|218.04|216.44|218.04|216.44|217.61|216.01|0
1632752830000|2021-09-27 14:27:10|218.25|216.65|217.83|216.23|218.25|216.65|217.83|216.23|0
1632752840000|2021-09-27 14:27:20|217.61|216.01|217.19|215.59|217.61|216.01|217.19|215.59|0
1632752850000|2021-09-27 14:27:30|216.98|215.38|216.98|215.38|216.98|215.38|216.98|215.38|0
1632752860000|2021-09-27 14:27:40|216.76|215.16|216.55|214.95|216.76|215.16|216.34|214.74|0
1632752870000|2021-09-27 14:27:50|216.13|214.53|216.13|214.53|216.34|214.74|216.13|214.53|0
1632752880000|2021-09-27 14:28:00|215.92|214.32|216.13|214.53|216.13|214.53|215.92|214.32|0
1632752890000|2021-09-27 14:28:10|216.76|215.16|216.98|215.38|216.98|215.38|216.55|214.95|0
1632752900000|2021-09-27 14:28:20|216.76|215.16|216.55|214.95|216.76|215.16|216.34|214.74|0
1632752910000|2021-09-27 14:28:30|216.34|214.74|216.34|214.74|216.34|214.74|216.34|214.74|0
1632752920000|2021-09-27 14:28:40|216.76|215.16|216.76|215.16|216.76|215.16|216.55|214.95|0
1632752930000|2021-09-27 14:28:50|216.34|214.74|216.76|215.16|216.76|215.16|216.13|214.53|0
1632752940000|2021-09-27 14:29:00|217.19|215.59|217.61|216.01|217.61|216.01|217.19|215.59|0
1632752950000|2021-09-27 14:29:10|217.4|215.8|217.82|216.22|217.82|216.22|217.4|215.8|0
1632752960000|2021-09-27 14:29:20|217.61|216.01|217.82|216.22|218.04|216.44|217.61|216.01|0
1632752970000|2021-09-27 14:29:30|218.04|216.44|217.82|216.22|218.04|216.44|217.82|216.22|0
1632752980000|2021-09-27 14:29:40|217.61|216.01|218.46|216.86|218.46|216.86|217.61|216.01|0
1632752990000|2021-09-27 14:29:50|218.67|217.07|218.88|217.28|218.88|217.28|218.67|217.07|0
1632753000000|2021-09-27 14:30:00|218.67|217.07|218.88|217.28|219.1|217.5|218.67|217.07|0
1632753010000|2021-09-27 14:30:10|218.67|217.07|218.46|216.86|218.67|217.07|218.25|216.65|0
1632753020000|2021-09-27 14:30:20|218.67|217.07|218.46|216.86|218.67|217.07|218.46|216.86|0
1632753030000|2021-09-27 14:30:30|218.77|217.17|219.1|217.5|219.31|217.71|218.77|217.17|0
1632753040000|2021-09-27 14:30:40|219.31|217.71|219.73|218.13|219.73|218.13|219.1|217.5|0
1632753050000|2021-09-27 14:30:50|220.16|218.56|219.95|218.35|220.16|218.56|219.73|218.13|0
1632753060000|2021-09-27 14:31:00|219.73|218.13|219.52|217.92|219.73|218.13|219.52|217.92|0
1632753070000|2021-09-27 14:31:10|219.73|218.13|219.95|218.35|219.95|218.35|219.52|217.92|0
1632753080000|2021-09-27 14:31:20|219.73|218.13|219.73|218.13|219.95|218.35|219.73|218.13|0
1632753090000|2021-09-27 14:31:30|219.84|218.24|219.52|217.92|219.84|218.24|219.52|217.92|0
1632753100000|2021-09-27 14:31:40|219.95|218.35|220.37|218.77|220.37|218.77|219.95|218.35|0
1632753110000|2021-09-27 14:31:50|220.59|218.99|220.37|218.77|220.8|219.2|220.37|218.77|0
1632753120000|2021-09-27 14:32:00|220.16|218.56|219.95|218.35|220.16|218.56|219.95|218.35|0
1632753130000|2021-09-27 14:32:10|220.16|218.56|220.37|218.77|220.37|218.77|219.95|218.35|0
1632753140000|2021-09-27 14:32:20|220.58|218.98|220.58|218.98|220.8|219.2|220.58|218.98|0
1632753150000|2021-09-27 14:32:30|220.8|219.2|220.37|218.77|220.8|219.2|220.37|218.77|0
1632753160000|2021-09-27 14:32:40|219.48|217.88|219.26|217.66|219.48|217.88|219.26|217.66|0
1632753170000|2021-09-27 14:32:50|219.05|217.45|219.14|217.54|220.07|218.47|218.93|217.33|0
1632753180000|2021-09-27 14:33:00|219.57|217.97|219.57|217.97|219.57|217.97|219.57|217.97|0
1632753190000|2021-09-27 14:33:10|219.78|218.18|219.78|218.18|219.78|218.18|219.57|217.97|0
1632753200000|2021-09-27 14:33:20|220|218.4|220|218.4|220|218.4|220|218.4|0
1632753210000|2021-09-27 14:33:30|219.99|218.39|220.93|219.33|221.14|219.54|219.99|218.39|0
1632753220000|2021-09-27 14:33:40|221.03|219.43|221.14|219.54|221.14|219.54|221.03|219.43|0
1632753230000|2021-09-27 14:33:50|220.93|219.33|220.93|219.33|221.03|219.43|220.93|219.33|0
1632753240000|2021-09-27 14:34:00|221.03|219.43|220.93|219.33|221.14|219.54|220.71|219.11|0
1632753250000|2021-09-27 14:34:10|220.71|219.11|220.71|219.11|220.93|219.33|220.71|219.11|0
1632753260000|2021-09-27 14:34:20|220.93|219.33|220.93|219.33|220.93|219.33|220.71|219.11|0
1632753270000|2021-09-27 14:34:30|220.71|219.11|220.29|218.69|220.71|219.11|220.29|218.69|0
1632753280000|2021-09-27 14:34:40|220.5|218.9|220.5|218.9|220.5|218.9|220.5|218.9|0
1632753290000|2021-09-27 14:34:50|220.29|218.69|220.29|218.69|220.29|218.69|220.08|218.48|0
1632753300000|2021-09-27 14:35:00|220.5|218.9|220.29|218.69|220.5|218.9|220.29|218.69|0
1632753310000|2021-09-27 14:35:10|220.5|218.9|220.71|219.11|220.71|219.11|220.5|218.9|0
1632753320000|2021-09-27 14:35:20|220.5|218.9|220.29|218.69|220.5|218.9|220.07|218.47|0
1632753340000|2021-09-27 14:35:40|220.07|218.47|219.86|218.26|220.07|218.47|219.86|218.26|0
1632753350000|2021-09-27 14:35:50|219.23|217.63|219.23|217.63|219.23|217.63|219.01|217.41|0
1632753360000|2021-09-27 14:36:00|219.01|217.41|218.8|217.2|219.01|217.41|218.8|217.2|0
1632753370000|2021-09-27 14:36:10|218.59|216.99|218.38|216.78|218.59|216.99|218.38|216.78|0
1632753380000|2021-09-27 14:36:20|218.8|217.2|218.17|216.57|218.8|217.2|218.17|216.57|0
1632753390000|2021-09-27 14:36:30|217.95|216.35|217.95|216.35|217.95|216.35|217.95|216.35|0
1632753400000|2021-09-27 14:36:40|218.16|216.56|217.95|216.35|218.16|216.56|217.95|216.35|0
1632753410000|2021-09-27 14:36:50|218.16|216.56|218.16|216.56|218.16|216.56|217.95|216.35|0
1632753420000|2021-09-27 14:37:00|217.95|216.35|218.38|216.78|218.38|216.78|217.74|216.14|0
1632753430000|2021-09-27 14:37:10|219.01|217.41|219.01|217.41|219.01|217.41|218.8|217.2|0
1632753440000|2021-09-27 14:37:20|218.8|217.2|218.59|216.99|218.8|217.2|218.38|216.78|0
1632753450000|2021-09-27 14:37:30|218.8|217.2|218.59|216.99|218.8|217.2|218.59|216.99|0
1632753460000|2021-09-27 14:37:40|218.8|217.2|219.22|217.62|219.22|217.62|218.8|217.2|0
1632753470000|2021-09-27 14:37:50|219.01|217.41|219.01|217.41|219.01|217.41|218.8|217.2|0
1632753480000|2021-09-27 14:38:00|219.22|217.62|219.01|217.41|219.22|217.62|219.01|217.41|0
1632753490000|2021-09-27 14:38:10|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632753500000|2021-09-27 14:38:20|218.59|216.99|218.59|216.99|218.59|216.99|218.59|216.99|0
1632753510000|2021-09-27 14:38:30|218.37|216.77|218.37|216.77|218.37|216.77|218.37|216.77|0
1632753520000|2021-09-27 14:38:40|218.59|216.99|219.01|217.41|219.01|217.41|218.59|216.99|0
1632753530000|2021-09-27 14:38:50|219.11|217.51|219.11|217.51|219.11|217.51|219.11|217.51|0
1632753540000|2021-09-27 14:39:00|219.01|217.41|219.01|217.41|219.22|217.62|219.01|217.41|0
1632753550000|2021-09-27 14:39:10|218.8|217.2|218.8|217.2|218.8|217.2|218.8|217.2|0
1632753560000|2021-09-27 14:39:20|218.59|216.99|219.01|217.41|219.22|217.62|218.59|216.99|0
1632753580000|2021-09-27 14:39:40|219.22|217.62|219.01|217.41|219.22|217.62|219.01|217.41|0
1632753590000|2021-09-27 14:39:50|219.43|217.83|219.86|218.26|219.86|218.26|219.43|217.83|0
1632753600000|2021-09-27 14:40:00|219.43|217.83|220.07|218.47|220.07|218.47|219.43|217.83|0
1632753610000|2021-09-27 14:40:10|219.86|218.26|219.86|218.26|219.86|218.26|219.86|218.26|0
1632753620000|2021-09-27 14:40:20|219.65|218.05|219.65|218.05|219.86|218.26|219.43|217.83|0
1632753630000|2021-09-27 14:40:30|219.22|217.62|219.65|218.05|219.65|218.05|219.22|217.62|0
1632753640000|2021-09-27 14:40:40|219.86|218.26|220.28|218.68|220.28|218.68|219.86|218.26|0
1632753650000|2021-09-27 14:40:50|220.07|218.47|220.07|218.47|220.28|218.68|220.07|218.47|0
1632753660000|2021-09-27 14:41:00|220.28|218.68|219.86|218.26|220.28|218.68|219.86|218.26|0
1632753670000|2021-09-27 14:41:10|220.07|218.47|220.07|218.47|220.07|218.47|219.86|218.26|0
1632753680000|2021-09-27 14:41:20|219.86|218.26|220.28|218.68|220.28|218.68|219.86|218.26|0
1632753690000|2021-09-27 14:41:30|220.07|218.47|220.07|218.47|220.07|218.47|220.07|218.47|0
1632753700000|2021-09-27 14:41:40|219.86|218.26|220.07|218.47|220.07|218.47|219.86|218.26|0
1632753710000|2021-09-27 14:41:50|220.28|218.68|220.28|218.68|220.28|218.68|220.28|218.68|0
1632753720000|2021-09-27 14:42:00|220.07|218.47|220.07|218.47|220.28|218.68|219.86|218.26|0
1632753730000|2021-09-27 14:42:10|220.28|218.68|220.28|218.68|220.28|218.68|220.28|218.68|0
1632753740000|2021-09-27 14:42:20|220.07|218.47|220.07|218.47|220.49|218.89|220.07|218.47|0
1632753750000|2021-09-27 14:42:30|219.86|218.26|219.86|218.26|219.86|218.26|219.86|218.26|0
1632753760000|2021-09-27 14:42:40|220.07|218.47|220.28|218.68|220.28|218.68|220.07|218.47|0
1632753770000|2021-09-27 14:42:50|220.07|218.47|219.86|218.26|220.07|218.47|219.86|218.26|0
1632753780000|2021-09-27 14:43:00|220.07|218.47|220.49|218.89|220.49|218.89|220.07|218.47|0
1632753790000|2021-09-27 14:43:10|220.07|218.47|219.64|218.04|220.07|218.47|219.64|218.04|0
1632753800000|2021-09-27 14:43:20|219.85|218.25|219.85|218.25|219.85|218.25|219.85|218.25|0
1632753810000|2021-09-27 14:43:30|220.07|218.47|220.07|218.47|220.07|218.47|220.07|218.47|0
1632753820000|2021-09-27 14:43:40|219.96|218.36|219.85|218.25|219.96|218.36|219.85|218.25|0
1632753830000|2021-09-27 14:43:50|220.07|218.47|219.85|218.25|220.07|218.47|219.85|218.25|0
1632753840000|2021-09-27 14:44:00|219.64|218.04|220.07|218.47|220.07|218.47|219.64|218.04|0
1632753850000|2021-09-27 14:44:10|219.85|218.25|220.28|218.68|220.28|218.68|219.85|218.25|0
1632753860000|2021-09-27 14:44:20|220.07|218.47|219.85|218.25|220.07|218.47|219.85|218.25|0
1632753870000|2021-09-27 14:44:30|219.64|218.04|219.01|217.41|219.64|218.04|219.01|217.41|0
1632753880000|2021-09-27 14:44:40|218.79|217.19|218.79|217.19|219|217.4|218.79|217.19|0
1632753890000|2021-09-27 14:44:50|218.58|216.98|219.11|217.51|219.11|217.51|218.58|216.98|0
1632753900000|2021-09-27 14:45:00|219.22|217.62|219.85|218.25|219.85|218.25|219.22|217.62|0
1632753910000|2021-09-27 14:45:10|220.07|218.47|220.07|218.47|220.28|218.68|220.07|218.47|0
1632753920000|2021-09-27 14:45:20|220.28|218.68|220.7|219.1|220.7|219.1|220.28|218.68|0
1632753930000|2021-09-27 14:45:30|220.92|219.32|220.92|219.32|220.92|219.32|220.92|219.32|0
1632753940000|2021-09-27 14:45:40|220.7|219.1|220.92|219.32|220.92|219.32|220.7|219.1|0
1632753950000|2021-09-27 14:45:50|220.7|219.1|220.7|219.1|220.92|219.32|220.7|219.1|0
1632753960000|2021-09-27 14:46:00|220.28|218.68|220.06|218.46|220.28|218.68|220.06|218.46|0
1632753970000|2021-09-27 14:46:10|220.28|218.68|220.06|218.46|220.28|218.68|220.06|218.46|0
1632753980000|2021-09-27 14:46:20|220.28|218.68|219.43|217.83|220.28|218.68|219.43|217.83|0
1632753990000|2021-09-27 14:46:30|219.22|217.62|218.58|216.98|219.22|217.62|218.58|216.98|0
1632754000000|2021-09-27 14:46:40|218.79|217.19|219|217.4|219|217.4|218.58|216.98|0
1632754010000|2021-09-27 14:46:50|218.79|217.19|218.58|216.98|218.79|217.19|218.58|216.98|0
1632754020000|2021-09-27 14:47:00|218.37|216.77|218.16|216.56|218.37|216.77|218.16|216.56|0
1632754030000|2021-09-27 14:47:10|217.94|216.34|218.37|216.77|218.37|216.77|217.94|216.34|0
1632754040000|2021-09-27 14:47:20|218.15|216.55|217.94|216.34|218.15|216.55|217.73|216.13|0
1632754050000|2021-09-27 14:47:30|218.15|216.55|218.15|216.55|218.15|216.55|217.94|216.34|0
1632754060000|2021-09-27 14:47:40|217.94|216.34|217.73|216.13|217.94|216.34|217.52|215.92|0
1632754070000|2021-09-27 14:47:50|217.94|216.34|217.94|216.34|217.94|216.34|217.94|216.34|0
1632754080000|2021-09-27 14:48:00|218.37|216.77|218.15|216.55|218.37|216.77|218.15|216.55|0
1632754090000|2021-09-27 14:48:10|218.37|216.77|218.79|217.19|218.79|217.19|218.37|216.77|0
1632754100000|2021-09-27 14:48:20|218.58|216.98|219|217.4|219|217.4|218.58|216.98|0
1632754120000|2021-09-27 14:48:40|218.79|217.19|218.58|216.98|218.79|217.19|218.58|216.98|0
1632754130000|2021-09-27 14:48:50|218.37|216.77|218.47|216.87|218.58|216.98|218.37|216.77|0
1632754140000|2021-09-27 14:49:00|218.79|217.19|219.21|217.61|219.21|217.61|218.58|216.98|0
1632754150000|2021-09-27 14:49:10|219.43|217.83|219.43|217.83|219.43|217.83|219.43|217.83|0
1632754160000|2021-09-27 14:49:20|219.42|217.82|219.64|218.04|219.64|218.04|219.31|217.71|0
1632754170000|2021-09-27 14:49:30|219.42|217.82|219.21|217.61|219.42|217.82|219.1|217.5|0
1632754180000|2021-09-27 14:49:40|219|217.4|218.89|217.29|219|217.4|218.79|217.19|0
1632754190000|2021-09-27 14:49:50|219|217.4|219.42|217.82|219.42|217.82|219|217.4|0
1632754200000|2021-09-27 14:50:00|219.21|217.61|218.79|217.19|219.21|217.61|218.79|217.19|0
1632754210000|2021-09-27 14:50:10|219|217.4|218.36|216.76|219|217.4|218.36|216.76|0
1632754220000|2021-09-27 14:50:20|218.58|216.98|218.58|216.98|218.58|216.98|218.58|216.98|0
1632754230000|2021-09-27 14:50:30|218.36|216.76|218.36|216.76|218.36|216.76|218.36|216.76|0
1632754240000|2021-09-27 14:50:40|218.15|216.55|218.15|216.55|218.15|216.55|218.15|216.55|0
1632754250000|2021-09-27 14:50:50|217.94|216.34|218.15|216.55|218.15|216.55|217.94|216.34|0
1632754260000|2021-09-27 14:51:00|217.94|216.34|217.94|216.34|217.94|216.34|217.73|216.13|0
1632754270000|2021-09-27 14:51:10|217.73|216.13|217.94|216.34|218.15|216.55|217.73|216.13|0
1632754280000|2021-09-27 14:51:20|217.73|216.13|217.52|215.92|217.73|216.13|217.52|215.92|0
1632754290000|2021-09-27 14:51:30|217.73|216.13|218.36|216.76|218.36|216.76|217.73|216.13|0
1632754300000|2021-09-27 14:51:40|218.15|216.55|218.15|216.55|218.15|216.55|218.15|216.55|0
1632754310000|2021-09-27 14:51:50|218.36|216.76|218.36|216.76|218.36|216.76|218.15|216.55|0
1632754320000|2021-09-27 14:52:00|218.57|216.97|219.21|217.61|219.21|217.61|218.57|216.97|0
1632754330000|2021-09-27 14:52:10|219|217.4|218.57|216.97|219|217.4|218.57|216.97|0
1632754340000|2021-09-27 14:52:20|218.15|216.55|218.36|216.76|218.36|216.76|218.15|216.55|0
1632754350000|2021-09-27 14:52:30|218.15|216.55|218.15|216.55|218.36|216.76|218.15|216.55|0
1632754360000|2021-09-27 14:52:40|217.94|216.34|217.94|216.34|218.15|216.55|217.94|216.34|0
1632754370000|2021-09-27 14:52:50|217.73|216.13|218.15|216.55|218.15|216.55|217.73|216.13|0
1632754380000|2021-09-27 14:53:00|218.36|216.76|218.57|216.97|218.57|216.97|218.36|216.76|0
1632754390000|2021-09-27 14:53:10|218.36|216.76|218.57|216.97|218.57|216.97|218.36|216.76|0
1632754400000|2021-09-27 14:53:20|218.36|216.76|218.15|216.55|218.46|216.86|218.15|216.55|0
1632754410000|2021-09-27 14:53:30|218.36|216.76|218.15|216.55|218.36|216.76|217.94|216.34|0
1632754420000|2021-09-27 14:53:40|217.94|216.34|217.3|215.7|217.94|216.34|217.3|215.7|0
1632754430000|2021-09-27 14:53:50|216.88|215.28|216.88|215.28|216.88|215.28|216.88|215.28|0
1632754440000|2021-09-27 14:54:00|217.09|215.49|217.3|215.7|217.51|215.91|217.09|215.49|0
1632754450000|2021-09-27 14:54:10|217.09|215.49|216.67|215.07|217.09|215.49|216.67|215.07|0
1632754460000|2021-09-27 14:54:20|216.46|214.86|216.46|214.86|216.67|215.07|216.46|214.86|0
1632754470000|2021-09-27 14:54:30|216.25|214.65|216.46|214.86|216.46|214.86|216.03|214.43|0
1632754480000|2021-09-27 14:54:40|216.25|214.65|216.24|214.64|216.25|214.65|216.24|214.64|0
1632754490000|2021-09-27 14:54:50|216.46|214.86|216.03|214.43|216.46|214.86|215.61|214.01|0
1632754500000|2021-09-27 14:55:00|215.82|214.22|215.61|214.01|215.82|214.22|215.4|213.8|0
1632754510000|2021-09-27 14:55:10|215.82|214.22|215.61|214.01|215.82|214.22|215.61|214.01|0
1632754520000|2021-09-27 14:55:20|215.82|214.22|215.82|214.22|215.82|214.22|215.4|213.8|0
1632754530000|2021-09-27 14:55:30|215.61|214.01|215.4|213.8|215.61|214.01|215.4|213.8|0
1632754540000|2021-09-27 14:55:40|215.19|213.59|214.77|213.17|215.19|213.59|214.77|213.17|0
1632754550000|2021-09-27 14:55:50|214.98|213.38|214.77|213.17|214.98|213.38|214.77|213.17|0
1632754560000|2021-09-27 14:56:00|214.98|213.38|215.4|213.8|215.4|213.8|214.98|213.38|0
1632754570000|2021-09-27 14:56:10|215.61|214.01|215.61|214.01|215.82|214.22|215.61|214.01|0
1632754580000|2021-09-27 14:56:20|215.82|214.22|215.61|214.01|215.82|214.22|215.61|214.01|0
1632754590000|2021-09-27 14:56:30|214.98|213.38|215.4|213.8|215.4|213.8|214.98|213.38|0
1632754600000|2021-09-27 14:56:40|215.61|214.01|215.4|213.8|215.61|214.01|215.4|213.8|0
1632754610000|2021-09-27 14:56:50|214.56|212.96|214.14|212.54|214.56|212.96|214.14|212.54|0
1632754620000|2021-09-27 14:57:00|214.35|212.75|213.92|212.32|214.35|212.75|213.71|212.11|0
1632754630000|2021-09-27 14:57:10|214.14|212.54|213.92|212.32|214.14|212.54|213.92|212.32|0
1632754640000|2021-09-27 14:57:20|213.71|212.11|213.92|212.32|213.92|212.32|213.71|212.11|0
1632754650000|2021-09-27 14:57:30|213.71|212.11|214.35|212.75|214.35|212.75|213.71|212.11|0
1632754660000|2021-09-27 14:57:40|214.77|213.17|215.19|213.59|215.19|213.59|214.77|213.17|0
1632754670000|2021-09-27 14:57:50|215.4|213.8|215.4|213.8|215.4|213.8|215.19|213.59|0
1632754680000|2021-09-27 14:58:00|215.61|214.01|215.82|214.22|215.82|214.22|215.61|214.01|0
1632754690000|2021-09-27 14:58:10|215.4|213.8|214.98|213.38|215.4|213.8|214.98|213.38|0
1632754700000|2021-09-27 14:58:20|215.19|213.59|215.19|213.59|215.4|213.8|215.19|213.59|0
1632754710000|2021-09-27 14:58:30|214.77|213.17|214.77|213.17|214.77|213.17|214.55|212.95|0
1632754720000|2021-09-27 14:58:40|214.98|213.38|214.77|213.17|214.98|213.38|214.77|213.17|0
1632754730000|2021-09-27 14:58:50|214.76|213.16|214.55|212.95|214.76|213.16|214.55|212.95|0
1632754740000|2021-09-27 14:59:00|213.92|212.32|214.55|212.95|214.55|212.95|213.92|212.32|0
1632754750000|2021-09-27 14:59:10|214.76|213.16|214.13|212.53|214.76|213.16|214.13|212.53|0
1632754760000|2021-09-27 14:59:20|214.34|212.74|214.13|212.53|214.34|212.74|214.13|212.53|0
1632754770000|2021-09-27 14:59:30|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632754780000|2021-09-27 14:59:40|214.13|212.53|214.13|212.53|214.13|212.53|214.13|212.53|0
1632754790000|2021-09-27 14:59:50|214.34|212.74|214.13|212.53|214.34|212.74|214.13|212.53|0
1632754800000|2021-09-27 15:00:00|213.71|212.11|214.76|213.16|214.97|213.37|213.71|212.11|0
1632754810000|2021-09-27 15:00:10|214.55|212.95|214.76|213.16|214.76|213.16|214.34|212.74|0
1632754820000|2021-09-27 15:00:20|214.55|212.95|214.55|212.95|214.55|212.95|214.55|212.95|0
1632754830000|2021-09-27 15:00:30|214.76|213.16|215.18|213.58|215.18|213.58|214.76|213.16|0
1632754840000|2021-09-27 15:00:40|215.4|213.8|215.4|213.8|215.4|213.8|215.18|213.58|0
1632754850000|2021-09-27 15:00:50|215.18|213.58|214.97|213.37|215.18|213.58|214.97|213.37|0
1632754860000|2021-09-27 15:01:00|214.55|212.95|214.34|212.74|214.55|212.95|214.02|212.42|0
1632754870000|2021-09-27 15:01:10|214.55|212.95|215.07|213.47|215.18|213.58|214.55|212.95|0
1632754880000|2021-09-27 15:01:20|214.97|213.37|215.39|213.79|215.39|213.79|214.86|213.26|0
1632754890000|2021-09-27 15:01:30|215.61|214.01|215.61|214.01|215.61|214.01|215.39|213.79|0
1632754900000|2021-09-27 15:01:40|215.39|213.79|215.39|213.79|215.39|213.79|215.39|213.79|0
1632754910000|2021-09-27 15:01:50|215.18|213.58|214.76|213.16|215.18|213.58|214.76|213.16|0
1632754920000|2021-09-27 15:02:00|214.55|212.95|214.97|213.37|214.97|213.37|214.34|212.74|0
1632754930000|2021-09-27 15:02:10|214.76|213.16|214.76|213.16|214.76|213.16|214.76|213.16|0
1632754940000|2021-09-27 15:02:20|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632754950000|2021-09-27 15:02:30|214.76|213.16|215.18|213.58|215.18|213.58|214.76|213.16|0
1632754960000|2021-09-27 15:02:40|215.39|213.79|215.39|213.79|215.39|213.79|215.07|213.47|0
1632754970000|2021-09-27 15:02:50|215.6|214|215.6|214|215.82|214.22|215.6|214|0
1632754980000|2021-09-27 15:03:00|216.03|214.43|216.03|214.43|216.03|214.43|215.81|214.21|0
1632754990000|2021-09-27 15:03:10|216.24|214.64|216.03|214.43|216.24|214.64|216.03|214.43|0
1632755000000|2021-09-27 15:03:20|216.24|214.64|216.24|214.64|216.24|214.64|216.24|214.64|0
1632755010000|2021-09-27 15:03:30|216.03|214.43|216.03|214.43|216.03|214.43|216.03|214.43|0
1632755020000|2021-09-27 15:03:40|216.24|214.64|216.24|214.64|216.24|214.64|216.03|214.43|0
1632755030000|2021-09-27 15:03:50|216.03|214.43|215.81|214.21|216.24|214.64|215.81|214.21|0
1632755040000|2021-09-27 15:04:00|216.03|214.43|216.45|214.85|216.45|214.85|216.03|214.43|0
1632755050000|2021-09-27 15:04:10|216.66|215.06|217.5|215.9|217.5|215.9|216.66|215.06|0
1632755060000|2021-09-27 15:04:20|217.93|216.33|218.14|216.54|218.14|216.54|217.93|216.33|0
1632755070000|2021-09-27 15:04:30|217.93|216.33|217.93|216.33|217.93|216.33|217.72|216.12|0
1632755080000|2021-09-27 15:04:40|218.14|216.54|218.35|216.75|218.35|216.75|218.14|216.54|0
1632755090000|2021-09-27 15:04:50|218.56|216.96|218.99|217.39|218.99|217.39|218.35|216.75|0
1632755100000|2021-09-27 15:05:00|219.2|217.6|218.99|217.39|219.2|217.6|218.77|217.17|0
1632755110000|2021-09-27 15:05:10|218.77|217.17|218.56|216.96|218.99|217.39|218.56|216.96|0
1632755120000|2021-09-27 15:05:20|218.77|217.17|218.56|216.96|218.77|217.17|218.56|216.96|0
1632755130000|2021-09-27 15:05:30|218.45|216.85|217.93|216.33|218.45|216.85|217.93|216.33|0
1632755140000|2021-09-27 15:05:40|218.14|216.54|217.93|216.33|218.14|216.54|217.93|216.33|0
1632755150000|2021-09-27 15:05:50|218.14|216.54|218.14|216.54|218.14|216.54|218.14|216.54|0
1632755160000|2021-09-27 15:06:00|218.35|216.75|218.35|216.75|218.35|216.75|218.14|216.54|0
1632755170000|2021-09-27 15:06:10|218.14|216.54|217.93|216.33|218.14|216.54|217.93|216.33|0
1632755180000|2021-09-27 15:06:20|217.71|216.11|217.71|216.11|217.71|216.11|217.5|215.9|0
1632755190000|2021-09-27 15:06:30|217.29|215.69|217.08|215.48|217.29|215.69|217.08|215.48|0
1632755200000|2021-09-27 15:06:40|217.5|215.9|217.71|216.11|217.71|216.11|217.5|215.9|0
1632755210000|2021-09-27 15:06:50|217.5|215.9|217.92|216.32|217.92|216.32|217.5|215.9|0
1632755220000|2021-09-27 15:07:00|217.71|216.11|217.5|215.9|217.71|216.11|217.5|215.9|0
1632755230000|2021-09-27 15:07:10|217.08|215.48|217.29|215.69|217.29|215.69|217.08|215.48|0
1632755240000|2021-09-27 15:07:20|217.08|215.48|217.5|215.9|217.5|215.9|217.08|215.48|0
1632755250000|2021-09-27 15:07:30|217.29|215.69|217.5|215.9|217.5|215.9|217.29|215.69|0
1632755260000|2021-09-27 15:07:40|217.29|215.69|217.71|216.11|217.71|216.11|217.29|215.69|0
1632755270000|2021-09-27 15:07:50|217.92|216.32|218.14|216.54|218.14|216.54|217.92|216.32|0
1632755280000|2021-09-27 15:08:00|217.92|216.32|217.08|215.48|217.92|216.32|217.08|215.48|0
1632755290000|2021-09-27 15:08:10|216.87|215.27|216.65|215.05|216.87|215.27|216.65|215.05|0
1632755300000|2021-09-27 15:08:20|216.44|214.84|216.65|215.05|216.65|215.05|216.44|214.84|0
1632755310000|2021-09-27 15:08:30|216.23|214.63|216.02|214.42|216.23|214.63|216.02|214.42|0
1632755320000|2021-09-27 15:08:40|215.81|214.21|216.02|214.42|216.02|214.42|215.6|214|0
1632755330000|2021-09-27 15:08:50|215.81|214.21|216.23|214.63|216.23|214.63|215.81|214.21|0
1632755340000|2021-09-27 15:09:00|215.81|214.21|216.44|214.84|216.44|214.84|215.81|214.21|0
1632755350000|2021-09-27 15:09:10|216.65|215.05|216.44|214.84|216.65|215.05|216.44|214.84|0
1632755360000|2021-09-27 15:09:20|216.65|215.05|216.23|214.63|216.65|215.05|216.23|214.63|0
1632755370000|2021-09-27 15:09:30|216.02|214.42|215.81|214.21|216.23|214.63|215.81|214.21|0
1632755380000|2021-09-27 15:09:40|215.6|214|214.75|213.15|215.6|214|214.75|213.15|0
1632755390000|2021-09-27 15:09:50|214.97|213.37|214.54|212.94|214.97|213.37|214.54|212.94|0
1632755400000|2021-09-27 15:10:00|214.75|213.15|214.12|212.52|214.75|213.15|214.12|212.52|0
1632755410000|2021-09-27 15:10:10|213.91|212.31|213.91|212.31|213.91|212.31|213.7|212.1|0
1632755420000|2021-09-27 15:10:20|214.12|212.52|214.12|212.52|214.12|212.52|213.7|212.1|0
1632755430000|2021-09-27 15:10:30|213.7|212.1|214.12|212.52|214.12|212.52|213.7|212.1|0
1632755440000|2021-09-27 15:10:40|214.33|212.73|214.33|212.73|214.54|212.94|214.33|212.73|0
1632755450000|2021-09-27 15:10:50|214.75|213.15|214.33|212.73|214.75|213.15|214.33|212.73|0
1632755460000|2021-09-27 15:11:00|214.54|212.94|215.17|213.57|215.17|213.57|214.54|212.94|0
1632755480000|2021-09-27 15:11:20|214.96|213.36|216.02|214.42|216.02|214.42|214.96|213.36|0
1632755490000|2021-09-27 15:11:30|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1632755500000|2021-09-27 15:11:40|216.02|214.42|215.81|214.21|216.02|214.42|215.81|214.21|0
1632755510000|2021-09-27 15:11:50|216.02|214.42|216.65|215.05|216.65|215.05|216.02|214.42|0
1632755520000|2021-09-27 15:12:00|216.44|214.84|216.44|214.84|216.44|214.84|216.23|214.63|0
1632755530000|2021-09-27 15:12:10|216.23|214.63|215.81|214.21|216.23|214.63|215.81|214.21|0
1632755540000|2021-09-27 15:12:20|215.6|214|215.38|213.78|215.6|214|215.27|213.67|0
1632755550000|2021-09-27 15:12:30|214.96|213.36|214.75|213.15|214.96|213.36|214.75|213.15|0
1632755560000|2021-09-27 15:12:40|214.12|212.52|214.33|212.73|214.33|212.73|214.12|212.52|0
1632755570000|2021-09-27 15:12:50|214.75|213.15|214.75|213.15|214.75|213.15|214.75|213.15|0
1632755580000|2021-09-27 15:13:00|214.33|212.73|214.54|212.94|214.54|212.94|214.33|212.73|0
1632755590000|2021-09-27 15:13:10|214.75|213.15|214.96|213.36|214.96|213.36|214.54|212.94|0
1632755600000|2021-09-27 15:13:20|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632755610000|2021-09-27 15:13:30|214.96|213.36|215.38|213.78|215.38|213.78|214.96|213.36|0
1632755620000|2021-09-27 15:13:40|215.59|213.99|215.38|213.78|215.59|213.99|215.38|213.78|0
1632755630000|2021-09-27 15:13:50|215.59|213.99|216.23|214.63|216.23|214.63|215.59|213.99|0
1632755640000|2021-09-27 15:14:00|216.02|214.42|216.23|214.63|216.23|214.63|216.02|214.42|0
1632755650000|2021-09-27 15:14:10|216.44|214.84|216.23|214.63|216.65|215.05|216.23|214.63|0
1632755660000|2021-09-27 15:14:20|215.8|214.2|215.8|214.2|215.8|214.2|215.59|213.99|0
1632755670000|2021-09-27 15:14:30|215.59|213.99|216.02|214.42|216.02|214.42|215.59|213.99|0
1632755680000|2021-09-27 15:14:40|215.91|214.31|216.44|214.84|216.65|215.05|215.91|214.31|0
1632755690000|2021-09-27 15:14:50|216.23|214.63|216.01|214.41|216.23|214.63|216.01|214.41|0
1632755700000|2021-09-27 15:15:00|215.59|213.99|215.8|214.2|215.8|214.2|215.59|213.99|0
1632755710000|2021-09-27 15:15:10|215.59|213.99|215.38|213.78|215.59|213.99|215.38|213.78|0
1632755720000|2021-09-27 15:15:20|215.59|213.99|216.23|214.63|216.23|214.63|215.59|213.99|0
1632755730000|2021-09-27 15:15:30|216.01|214.41|216.23|214.63|216.44|214.84|216.01|214.41|0
1632755740000|2021-09-27 15:15:40|216.01|214.41|216.44|214.84|216.44|214.84|216.01|214.41|0
1632755750000|2021-09-27 15:15:50|216.22|214.62|216.01|214.41|216.22|214.62|216.01|214.41|0
1632755760000|2021-09-27 15:16:00|216.22|214.62|216.86|215.26|216.86|215.26|216.22|214.62|0
1632755770000|2021-09-27 15:16:10|217.07|215.47|216.86|215.26|217.07|215.47|216.86|215.26|0
1632755780000|2021-09-27 15:16:20|217.07|215.47|216.86|215.26|217.07|215.47|216.86|215.26|0
1632755790000|2021-09-27 15:16:30|216.65|215.05|216.44|214.84|216.65|215.05|216.44|214.84|0
1632755800000|2021-09-27 15:16:40|216.22|214.62|215.94|214.34|216.22|214.62|215.94|214.34|0
1632755810000|2021-09-27 15:16:50|215.72|214.12|215.94|214.34|215.94|214.34|215.51|213.91|0
1632755820000|2021-09-27 15:17:00|215.72|214.12|216.15|214.55|216.15|214.55|215.72|214.12|0
1632755830000|2021-09-27 15:17:10|215.94|214.34|216.57|214.97|216.57|214.97|215.94|214.34|0
1632755840000|2021-09-27 15:17:20|216.78|215.18|216.67|215.07|216.78|215.18|216.67|215.07|0
1632755850000|2021-09-27 15:17:30|216.57|214.97|216.57|214.97|216.57|214.97|216.36|214.76|0
1632755860000|2021-09-27 15:17:40|216.36|214.76|216.36|214.76|216.36|214.76|216.36|214.76|0
1632755870000|2021-09-27 15:17:50|216.15|214.55|215.93|214.33|216.15|214.55|215.93|214.33|0
1632755880000|2021-09-27 15:18:00|215.72|214.12|215.3|213.7|215.72|214.12|215.3|213.7|0
1632755890000|2021-09-27 15:18:10|215.19|213.59|215.3|213.7|215.51|213.91|215.19|213.59|0
1632755900000|2021-09-27 15:18:20|215.51|213.91|216.15|214.55|216.15|214.55|215.51|213.91|0
1632755910000|2021-09-27 15:18:30|215.93|214.33|216.15|214.55|216.36|214.76|215.93|214.33|0
1632755920000|2021-09-27 15:18:40|215.93|214.33|215.72|214.12|216.15|214.55|215.72|214.12|0
1632755930000|2021-09-27 15:18:50|215.3|213.7|215.09|213.49|215.3|213.7|215.09|213.49|0
1632755940000|2021-09-27 15:19:00|214.88|213.28|215.09|213.49|215.09|213.49|214.88|213.28|0
1632755950000|2021-09-27 15:19:10|214.88|213.28|214.88|213.28|214.88|213.28|214.88|213.28|0
1632755960000|2021-09-27 15:19:20|214.67|213.07|214.67|213.07|214.88|213.28|214.67|213.07|0
1632755970000|2021-09-27 15:19:30|214.88|213.28|214.45|212.85|214.88|213.28|214.45|212.85|0
1632755980000|2021-09-27 15:19:40|214.67|213.07|214.88|213.28|214.88|213.28|214.67|213.07|0
1632755990000|2021-09-27 15:19:50|214.67|213.07|214.88|213.28|214.88|213.28|214.66|213.06|0
1632756000000|2021-09-27 15:20:00|215.09|213.49|214.66|213.06|215.09|213.49|214.66|213.06|0
1632756010000|2021-09-27 15:20:10|214.45|212.85|213.82|212.22|214.45|212.85|213.82|212.22|0
1632756020000|2021-09-27 15:20:20|213.61|212.01|213.61|212.01|213.61|212.01|213.4|211.8|0
1632756030000|2021-09-27 15:20:30|213.92|212.32|214.03|212.43|214.03|212.43|213.92|212.32|0
1632756040000|2021-09-27 15:20:40|214.24|212.64|214.45|212.85|214.45|212.85|214.24|212.64|0
1632756050000|2021-09-27 15:20:50|214.66|213.06|214.88|213.28|214.88|213.28|214.66|213.06|0
1632756060000|2021-09-27 15:21:00|214.66|213.06|215.3|213.7|215.3|213.7|214.66|213.06|0
1632756070000|2021-09-27 15:21:10|214.87|213.27|214.87|213.27|214.87|213.27|214.66|213.06|0
1632756080000|2021-09-27 15:21:20|214.66|213.06|214.66|213.06|214.87|213.27|214.66|213.06|0
1632756090000|2021-09-27 15:21:30|214.24|212.64|214.45|212.85|214.45|212.85|214.24|212.64|0
1632756100000|2021-09-27 15:21:40|214.24|212.64|214.24|212.64|214.45|212.85|214.24|212.64|0
1632756110000|2021-09-27 15:21:50|214.03|212.43|214.45|212.85|214.45|212.85|214.03|212.43|0
1632756120000|2021-09-27 15:22:00|214.24|212.64|214.24|212.64|214.24|212.64|213.82|212.22|0
1632756130000|2021-09-27 15:22:10|214.45|212.85|214.45|212.85|214.45|212.85|214.45|212.85|0
1632756140000|2021-09-27 15:22:20|214.13|212.53|214.03|212.43|214.24|212.64|214.03|212.43|0
1632756150000|2021-09-27 15:22:30|213.82|212.22|213.82|212.22|213.82|212.22|213.61|212.01|0
1632756160000|2021-09-27 15:22:40|214.03|212.43|213.82|212.22|214.03|212.43|213.82|212.22|0
1632756180000|2021-09-27 15:23:00|213.71|212.11|213.71|212.11|213.82|212.22|213.71|212.11|0
1632756190000|2021-09-27 15:23:10|213.61|212.01|213.82|212.22|213.82|212.22|213.61|212.01|0
1632756200000|2021-09-27 15:23:20|214.03|212.43|214.45|212.85|214.45|212.85|214.03|212.43|0
1632756210000|2021-09-27 15:23:30|214.24|212.64|214.24|212.64|214.24|212.64|214.24|212.64|0
1632756220000|2021-09-27 15:23:40|214.45|212.85|214.66|213.06|214.66|213.06|214.24|212.64|0
1632756230000|2021-09-27 15:23:50|214.45|212.85|214.24|212.64|214.45|212.85|214.24|212.64|0
1632756240000|2021-09-27 15:24:00|214.03|212.43|213.82|212.22|214.03|212.43|213.61|212.01|0
1632756250000|2021-09-27 15:24:10|213.61|212.01|213.61|212.01|213.61|212.01|213.61|212.01|0
1632756260000|2021-09-27 15:24:20|213.82|212.22|213.82|212.22|213.82|212.22|213.61|212.01|0
1632756270000|2021-09-27 15:24:30|214.03|212.43|214.03|212.43|214.24|212.64|214.03|212.43|0
1632756280000|2021-09-27 15:24:40|214.24|212.64|214.24|212.64|214.24|212.64|214.24|212.64|0
1632756290000|2021-09-27 15:24:50|213.82|212.22|214.03|212.43|214.03|212.43|213.82|212.22|0
1632756300000|2021-09-27 15:25:00|213.61|212.01|213.61|212.01|213.61|212.01|213.61|212.01|0
1632756310000|2021-09-27 15:25:10|213.82|212.22|213.61|212.01|213.82|212.22|213.39|211.79|0
1632756320000|2021-09-27 15:25:20|213.39|211.79|213.18|211.58|213.39|211.79|213.18|211.58|0
1632756330000|2021-09-27 15:25:30|213.39|211.79|212.97|211.37|213.39|211.79|212.97|211.37|0
1632756340000|2021-09-27 15:25:40|213.18|211.58|212.97|211.37|213.18|211.58|212.97|211.37|0
1632756350000|2021-09-27 15:25:50|212.76|211.16|212.97|211.37|212.97|211.37|212.76|211.16|0
1632756360000|2021-09-27 15:26:00|213.18|211.58|213.18|211.58|213.39|211.79|212.97|211.37|0
1632756370000|2021-09-27 15:26:10|212.97|211.37|212.97|211.37|213.18|211.58|212.97|211.37|0
1632756380000|2021-09-27 15:26:20|213.39|211.79|213.18|211.58|213.39|211.79|213.18|211.58|0
1632756390000|2021-09-27 15:26:30|212.97|211.37|212.97|211.37|212.97|211.37|212.97|211.37|0
1632756400000|2021-09-27 15:26:40|213.18|211.58|213.18|211.58|213.18|211.58|213.18|211.58|0
1632756410000|2021-09-27 15:26:50|212.97|211.37|212.13|210.53|212.97|211.37|212.13|210.53|0
1632756420000|2021-09-27 15:27:00|211.92|210.32|211.92|210.32|211.92|210.32|211.71|210.11|0
1632756430000|2021-09-27 15:27:10|211.71|210.11|211.5|209.9|211.71|210.11|211.29|209.69|0
1632756440000|2021-09-27 15:27:20|211.29|209.69|211.29|209.69|211.29|209.69|211.29|209.69|0
1632756450000|2021-09-27 15:27:30|211.5|209.9|211.5|209.9|211.5|209.9|211.5|209.9|0
1632756460000|2021-09-27 15:27:40|211.29|209.69|211.29|209.69|211.29|209.69|211.29|209.69|0
1632756470000|2021-09-27 15:27:50|211.08|209.48|211.29|209.69|211.29|209.69|211.08|209.48|0
1632756480000|2021-09-27 15:28:00|211.5|209.9|212.13|210.53|212.13|210.53|211.5|209.9|0
1632756490000|2021-09-27 15:28:10|212.34|210.74|212.13|210.53|212.34|210.74|212.13|210.53|0
1632756500000|2021-09-27 15:28:20|212.34|210.74|212.76|211.16|212.76|211.16|212.34|210.74|0
1632756510000|2021-09-27 15:28:30|212.97|211.37|212.76|211.16|212.97|211.37|212.76|211.16|0
1632756520000|2021-09-27 15:28:40|212.55|210.95|211.67|210.07|212.76|211.16|211.45|209.85|0
1632756530000|2021-09-27 15:28:50|211.45|209.85|211.88|210.28|211.88|210.28|211.45|209.85|0
1632756540000|2021-09-27 15:29:00|212.58|210.98|211.95|210.35|212.58|210.98|211.95|210.35|0
1632756550000|2021-09-27 15:29:10|212.16|210.56|212.16|210.56|212.16|210.56|211.74|210.14|0
1632756560000|2021-09-27 15:29:20|211.95|210.35|211.53|209.93|211.95|210.35|211.53|209.93|0
1632756570000|2021-09-27 15:29:30|211.74|210.14|211.95|210.35|212.16|210.56|211.74|210.14|0
1632756580000|2021-09-27 15:29:40|212.16|210.56|212.58|210.98|212.58|210.98|212.16|210.56|0
1632756590000|2021-09-27 15:29:50|212.16|210.56|212.16|210.56|212.37|210.77|212.16|210.56|0
1632756600000|2021-09-27 15:30:00|212.37|210.77|212.58|210.98|212.58|210.98|212.16|210.56|0
1632756610000|2021-09-27 15:30:10|212.79|211.19|212.58|210.98|212.79|211.19|212.58|210.98|0
1632756620000|2021-09-27 15:30:20|212.16|210.56|212.16|210.56|212.16|210.56|212.16|210.56|0
1632756630000|2021-09-27 15:30:30|211.95|210.35|211.95|210.35|212.16|210.56|211.95|210.35|0
1632756640000|2021-09-27 15:30:40|211.74|210.14|212.16|210.56|212.16|210.56|211.74|210.14|0
1632756650000|2021-09-27 15:30:50|212.37|210.77|211.95|210.35|212.37|210.77|211.95|210.35|0
1632756660000|2021-09-27 15:31:00|212.37|210.77|211.53|209.93|212.37|210.77|211.53|209.93|0
1632756670000|2021-09-27 15:31:10|211.74|210.14|212.16|210.56|212.16|210.56|211.74|210.14|0
1632756680000|2021-09-27 15:31:20|212.37|210.77|213|211.4|213|211.4|212.37|210.77|0
1632756690000|2021-09-27 15:31:30|212.79|211.19|213|211.4|213|211.4|212.79|211.19|0
1632756700000|2021-09-27 15:31:40|213.21|211.61|212.79|211.19|213.21|211.61|212.79|211.19|0
1632756710000|2021-09-27 15:31:50|212.58|210.98|212.37|210.77|212.79|211.19|212.37|210.77|0
1632756720000|2021-09-27 15:32:00|212.58|210.98|212.16|210.56|212.58|210.98|212.16|210.56|0
1632756730000|2021-09-27 15:32:10|212.37|210.77|212.37|210.77|212.58|210.98|212.37|210.77|0
1632756740000|2021-09-27 15:32:20|211.95|210.35|211.95|210.35|211.95|210.35|211.74|210.14|0
1632756750000|2021-09-27 15:32:30|211.53|209.93|211.95|210.35|211.95|210.35|211.53|209.93|0
1632756760000|2021-09-27 15:32:40|212.37|210.77|213|211.4|213|211.4|212.37|210.77|0
1632756770000|2021-09-27 15:32:50|213.21|211.61|213.21|211.61|213.42|211.82|213.21|211.61|0
1632756780000|2021-09-27 15:33:00|213|211.4|213.21|211.61|213.21|211.61|213|211.4|0
1632756790000|2021-09-27 15:33:10|212.79|211.19|213.21|211.61|213.21|211.61|212.79|211.19|0
1632756800000|2021-09-27 15:33:20|213|211.4|212.58|210.98|213|211.4|212.58|210.98|0
1632756810000|2021-09-27 15:33:30|212.79|211.19|212.79|211.19|213|211.4|212.79|211.19|0
1632756820000|2021-09-27 15:33:40|212.58|210.98|212.79|211.19|212.79|211.19|212.58|210.98|0
1632756830000|2021-09-27 15:33:50|213|211.4|212.58|210.98|213|211.4|212.58|210.98|0
1632756840000|2021-09-27 15:34:00|212.37|210.77|212.37|210.77|212.37|210.77|212.16|210.56|0
1632756850000|2021-09-27 15:34:10|212.16|210.56|211.95|210.35|212.16|210.56|211.95|210.35|0
1632756860000|2021-09-27 15:34:20|212.16|210.56|211.95|210.35|212.16|210.56|211.95|210.35|0
1632756870000|2021-09-27 15:34:30|212.16|210.56|212.16|210.56|212.37|210.77|212.16|210.56|0
1632756880000|2021-09-27 15:34:40|212.37|210.77|212.37|210.77|212.37|210.77|212.37|210.77|0
1632756890000|2021-09-27 15:34:50|212.58|210.98|212.58|210.98|212.79|211.19|212.58|210.98|0
1632756900000|2021-09-27 15:35:00|212.37|210.77|212.79|211.19|212.79|211.19|212.37|210.77|0
1632756910000|2021-09-27 15:35:10|213|211.4|213.21|211.61|213.21|211.61|212.79|211.19|0
1632756920000|2021-09-27 15:35:20|213|211.4|213.21|211.61|213.21|211.61|213|211.4|0
1632756930000|2021-09-27 15:35:30|213.42|211.82|213.21|211.61|213.84|212.24|213.21|211.61|0
1632756940000|2021-09-27 15:35:40|213|211.4|213|211.4|213.21|211.61|213|211.4|0
1632756950000|2021-09-27 15:35:50|212.79|211.19|212.37|210.77|212.79|211.19|212.37|210.77|0
1632756960000|2021-09-27 15:36:00|212.16|210.56|211.74|210.14|212.16|210.56|211.74|210.14|0
1632756970000|2021-09-27 15:36:10|211.95|210.35|211.74|210.14|211.95|210.35|211.74|210.14|0
1632756980000|2021-09-27 15:36:20|211.95|210.35|212.37|210.77|212.37|210.77|211.95|210.35|0
1632756990000|2021-09-27 15:36:30|212.16|210.56|212.16|210.56|212.37|210.77|212.16|210.56|0
1632757000000|2021-09-27 15:36:40|212.37|210.77|211.73|210.13|212.37|210.77|211.73|210.13|0
1632757010000|2021-09-27 15:36:50|211.94|210.34|211.73|210.13|211.94|210.34|211.73|210.13|0
1632757020000|2021-09-27 15:37:00|212.16|210.56|212.37|210.77|212.37|210.77|212.16|210.56|0
1632757030000|2021-09-27 15:37:10|212.16|210.56|211.52|209.92|212.16|210.56|211.52|209.92|0
1632757040000|2021-09-27 15:37:20|211.31|209.71|211.1|209.5|211.31|209.71|211.1|209.5|0
1632757050000|2021-09-27 15:37:30|211.31|209.71|211.31|209.71|211.31|209.71|211.1|209.5|0
1632757060000|2021-09-27 15:37:40|211.1|209.5|211.1|209.5|211.52|209.92|211.1|209.5|0
1632757070000|2021-09-27 15:37:50|211.31|209.71|211.52|209.92|211.62|210.02|211.31|209.71|0
1632757080000|2021-09-27 15:38:00|211.73|210.13|211.31|209.71|211.73|210.13|211.31|209.71|0
1632757090000|2021-09-27 15:38:10|211.1|209.5|211.73|210.13|211.73|210.13|211.1|209.5|0
1632757100000|2021-09-27 15:38:20|211.52|209.92|211.73|210.13|211.73|210.13|211.52|209.92|0
1632757110000|2021-09-27 15:38:30|211.94|210.34|211.94|210.34|211.94|210.34|211.94|210.34|0
1632757120000|2021-09-27 15:38:40|211.73|210.13|211.73|210.13|211.73|210.13|211.52|209.92|0
1632757130000|2021-09-27 15:38:50|211.52|209.92|211.31|209.71|211.52|209.92|211.31|209.71|0
1632757140000|2021-09-27 15:39:00|211.1|209.5|211.31|209.71|211.31|209.71|211.1|209.5|0
1632757150000|2021-09-27 15:39:10|211.52|209.92|211.1|209.5|211.52|209.92|211.1|209.5|0
1632757160000|2021-09-27 15:39:20|211.31|209.71|211.52|209.92|211.73|210.13|211.31|209.71|0
1632757170000|2021-09-27 15:39:30|211.73|210.13|211.94|210.34|212.15|210.55|211.73|210.13|0
1632757180000|2021-09-27 15:39:40|212.15|210.55|211.73|210.13|212.15|210.55|211.73|210.13|0
1632757190000|2021-09-27 15:39:50|211.52|209.92|211.52|209.92|211.73|210.13|211.52|209.92|0
1632757200000|2021-09-27 15:40:00|211.31|209.71|211.1|209.5|211.31|209.71|211.1|209.5|0
1632757210000|2021-09-27 15:40:10|211.31|209.71|211.31|209.71|211.52|209.92|211.1|209.5|0
1632757230000|2021-09-27 15:40:30|211.1|209.5|211.31|209.71|211.31|209.71|211.1|209.5|0
1632757240000|2021-09-27 15:40:40|211.1|209.5|211.31|209.71|211.31|209.71|211.1|209.5|0
1632757250000|2021-09-27 15:40:50|211.1|209.5|211.31|209.71|211.31|209.71|211.1|209.5|0
1632757260000|2021-09-27 15:41:00|211.52|209.92|211.52|209.92|211.52|209.92|211.31|209.71|0
1632757270000|2021-09-27 15:41:10|211.31|209.71|211.31|209.71|211.31|209.71|211.31|209.71|0
1632757290000|2021-09-27 15:41:30|211.52|209.92|211.1|209.5|211.52|209.92|211.1|209.5|0
1632757300000|2021-09-27 15:41:40|210.68|209.08|210.47|208.87|210.68|209.08|210.26|208.66|0
1632757310000|2021-09-27 15:41:50|210.26|208.66|210.05|208.45|210.26|208.66|210.05|208.45|0
1632757320000|2021-09-27 15:42:00|209.84|208.24|210.47|208.87|210.47|208.87|209.84|208.24|0
1632757330000|2021-09-27 15:42:10|210.68|209.08|210.68|209.08|210.68|209.08|210.68|209.08|0
1632757340000|2021-09-27 15:42:20|210.26|208.66|210.05|208.45|210.26|208.66|210.05|208.45|0
1632757350000|2021-09-27 15:42:30|209.84|208.24|209.63|208.03|209.84|208.24|209.63|208.03|0
1632757360000|2021-09-27 15:42:40|209.21|207.61|210.05|208.45|210.05|208.45|209.21|207.61|0
1632757370000|2021-09-27 15:42:50|209.63|208.03|209.63|208.03|209.63|208.03|209.63|208.03|0
1632757380000|2021-09-27 15:43:00|209.21|207.61|208.79|207.19|209.21|207.61|208.79|207.19|0
1632757390000|2021-09-27 15:43:10|209|207.4|209|207.4|209.21|207.61|209|207.4|0
1632757400000|2021-09-27 15:43:20|208.79|207.19|208.58|206.98|208.79|207.19|208.58|206.98|0
1632757410000|2021-09-27 15:43:30|208.37|206.77|208.16|206.56|208.37|206.77|208.16|206.56|0
1632757420000|2021-09-27 15:43:40|208.37|206.77|209|207.4|209|207.4|208.37|206.77|0
1632757430000|2021-09-27 15:43:50|208.79|207.19|209|207.4|209|207.4|208.79|207.19|0
1632757440000|2021-09-27 15:44:00|208.58|206.98|208.79|207.19|208.79|207.19|208.58|206.98|0
1632757450000|2021-09-27 15:44:10|209|207.4|209.63|208.03|209.63|208.03|209|207.4|0
1632757460000|2021-09-27 15:44:20|210.05|208.45|209.84|208.24|210.05|208.45|209.84|208.24|0
1632757470000|2021-09-27 15:44:30|210.05|208.45|209.63|208.03|210.05|208.45|209.63|208.03|0
1632757480000|2021-09-27 15:44:40|209.84|208.24|209.42|207.82|209.84|208.24|209.42|207.82|0
1632757490000|2021-09-27 15:44:50|209.63|208.03|209.63|208.03|209.63|208.03|209.63|208.03|0
1632757500000|2021-09-27 15:45:00|209|207.4|208.58|206.98|209|207.4|208.58|206.98|0
1632757510000|2021-09-27 15:45:10|208.79|207.19|208.58|206.98|208.79|207.19|208.58|206.98|0
1632757520000|2021-09-27 15:45:20|208.37|206.77|208.58|206.98|208.58|206.98|208.16|206.56|0
1632757530000|2021-09-27 15:45:30|208.79|207.19|208.16|206.56|208.79|207.19|208.16|206.56|0
1632757540000|2021-09-27 15:45:40|207.95|206.35|207.33|205.73|207.95|206.35|207.33|205.73|0
1632757550000|2021-09-27 15:45:50|207.53|205.93|207.53|205.93|207.53|205.93|207.33|205.73|0
1632757560000|2021-09-27 15:46:00|206.7|205.1|206.49|204.89|206.7|205.1|206.49|204.89|0
1632757570000|2021-09-27 15:46:10|206.07|204.47|206.28|204.68|206.28|204.68|206.07|204.47|0
1632757580000|2021-09-27 15:46:20|206.7|205.1|206.91|205.31|206.91|205.31|206.49|204.89|0
1632757590000|2021-09-27 15:46:30|206.49|204.89|206.28|204.68|206.7|205.1|206.28|204.68|0
1632757600000|2021-09-27 15:46:40|206.91|205.31|206.91|205.31|207.12|205.52|206.91|205.31|0
1632757610000|2021-09-27 15:46:50|207.01|205.41|206.91|205.31|207.01|205.41|206.91|205.31|0
1632757620000|2021-09-27 15:47:00|206.7|205.1|207.12|205.52|207.12|205.52|206.7|205.1|0
1632757630000|2021-09-27 15:47:10|207.32|205.72|207.32|205.72|207.32|205.72|207.32|205.72|0
1632757640000|2021-09-27 15:47:20|207.53|205.93|207.95|206.35|207.95|206.35|207.53|205.93|0
1632757650000|2021-09-27 15:47:30|208.58|206.98|208.79|207.19|208.79|207.19|208.37|206.77|0
1632757660000|2021-09-27 15:47:40|208.58|206.98|209|207.4|209|207.4|208.58|206.98|0
1632757670000|2021-09-27 15:47:50|208.79|207.19|208.79|207.19|208.79|207.19|208.37|206.77|0
1632757680000|2021-09-27 15:48:00|208.58|206.98|208.79|207.19|208.79|207.19|208.58|206.98|0
1632757690000|2021-09-27 15:48:10|209.21|207.61|209.21|207.61|209.41|207.81|209.21|207.61|0
1632757700000|2021-09-27 15:48:20|209|207.4|209|207.4|209.21|207.61|209|207.4|0
1632757710000|2021-09-27 15:48:30|209.2|207.6|209.2|207.6|209.2|207.6|209.2|207.6|0
1632757720000|2021-09-27 15:48:40|209.41|207.81|209.2|207.6|209.41|207.81|209.2|207.6|0
1632757730000|2021-09-27 15:48:50|209|207.4|208.58|206.98|209|207.4|208.58|206.98|0
1632757740000|2021-09-27 15:49:00|208.37|206.77|208.16|206.56|208.37|206.77|208.05|206.45|0
1632757750000|2021-09-27 15:49:10|208.37|206.77|208.79|207.19|208.79|207.19|208.37|206.77|0
1632757760000|2021-09-27 15:49:20|208.37|206.77|208.58|206.98|208.58|206.98|208.37|206.77|0
1632757770000|2021-09-27 15:49:30|208.79|207.19|208.99|207.39|208.99|207.39|208.79|207.19|0
1632757780000|2021-09-27 15:49:40|208.79|207.19|208.79|207.19|208.79|207.19|208.79|207.19|0
1632757790000|2021-09-27 15:49:50|208.99|207.39|208.99|207.39|208.99|207.39|208.78|207.18|0
1632757800000|2021-09-27 15:50:00|208.78|207.18|208.78|207.18|208.99|207.39|208.78|207.18|0
1632757810000|2021-09-27 15:50:10|208.99|207.39|208.78|207.18|208.99|207.39|208.78|207.18|0
1632757820000|2021-09-27 15:50:20|208.37|206.77|208.58|206.98|208.58|206.98|208.37|206.77|0
1632757830000|2021-09-27 15:50:30|208.78|207.18|208.37|206.77|208.99|207.39|208.37|206.77|0
1632757840000|2021-09-27 15:50:40|208.57|206.97|208.57|206.97|208.57|206.97|208.57|206.97|0
1632757850000|2021-09-27 15:50:50|208.37|206.77|208.16|206.56|208.37|206.77|208.16|206.56|0
1632757860000|2021-09-27 15:51:00|208.37|206.77|208.37|206.77|208.37|206.77|208.16|206.56|0
1632757870000|2021-09-27 15:51:10|208.57|206.97|208.57|206.97|208.57|206.97|208.57|206.97|0
1632757880000|2021-09-27 15:51:20|208.78|207.18|208.57|206.97|208.78|207.18|208.57|206.97|0
1632757890000|2021-09-27 15:51:30|208.78|207.18|208.78|207.18|208.99|207.39|208.78|207.18|0
1632757900000|2021-09-27 15:51:40|208.57|206.97|208.99|207.39|208.99|207.39|208.57|206.97|0
1632757910000|2021-09-27 15:51:50|208.78|207.18|208.57|206.97|208.78|207.18|208.57|206.97|0
1632757920000|2021-09-27 15:52:00|208.78|207.18|208.99|207.39|209.2|207.6|208.78|207.18|0
1632757930000|2021-09-27 15:52:10|209.2|207.6|208.78|207.18|209.2|207.6|208.78|207.18|0
1632757940000|2021-09-27 15:52:20|208.57|206.97|208.15|206.55|208.57|206.97|208.15|206.55|0
1632757950000|2021-09-27 15:52:30|207.95|206.35|207.95|206.35|207.95|206.35|207.95|206.35|0
1632757960000|2021-09-27 15:52:40|208.36|206.76|208.57|206.97|208.57|206.97|208.36|206.76|0
1632757970000|2021-09-27 15:52:50|208.78|207.18|208.99|207.39|208.99|207.39|208.78|207.18|0
1632757980000|2021-09-27 15:53:00|208.78|207.18|209.41|207.81|209.41|207.81|208.78|207.18|0
1632757990000|2021-09-27 15:53:10|209.2|207.6|209.2|207.6|209.2|207.6|209.2|207.6|0
1632758000000|2021-09-27 15:53:20|208.99|207.39|208.99|207.39|208.99|207.39|208.78|207.18|0
1632758010000|2021-09-27 15:53:30|209.2|207.6|208.78|207.18|209.2|207.6|208.78|207.18|0
1632758020000|2021-09-27 15:53:40|208.36|206.76|208.36|206.76|208.36|206.76|208.36|206.76|0
1632758030000|2021-09-27 15:53:50|208.15|206.55|207.94|206.34|208.15|206.55|207.94|206.34|0
1632758040000|2021-09-27 15:54:00|207.74|206.14|207.94|206.34|207.94|206.34|207.74|206.14|0
1632758050000|2021-09-27 15:54:10|208.15|206.55|208.15|206.55|208.15|206.55|208.15|206.55|0
1632758070000|2021-09-27 15:54:30|207.94|206.34|208.15|206.55|208.36|206.76|207.94|206.34|0
1632758080000|2021-09-27 15:54:40|207.94|206.34|207.94|206.34|207.94|206.34|207.73|206.13|0
1632758090000|2021-09-27 15:54:50|208.15|206.55|207.73|206.13|208.15|206.55|207.73|206.13|0
1632758100000|2021-09-27 15:55:00|207.94|206.34|208.15|206.55|208.15|206.55|207.94|206.34|0
1632758110000|2021-09-27 15:55:10|208.36|206.76|207.94|206.34|208.36|206.76|207.94|206.34|0
1632758120000|2021-09-27 15:55:20|207.73|206.13|207.53|205.93|207.73|206.13|207.53|205.93|0
1632758130000|2021-09-27 15:55:30|207.73|206.13|207.94|206.34|207.94|206.34|207.73|206.13|0
1632758140000|2021-09-27 15:55:40|207.73|206.13|207.94|206.34|207.94|206.34|207.73|206.13|0
1632758150000|2021-09-27 15:55:50|208.15|206.55|208.15|206.55|208.15|206.55|208.15|206.55|0
1632758160000|2021-09-27 15:56:00|208.36|206.76|207.94|206.34|208.36|206.76|207.94|206.34|0
1632758170000|2021-09-27 15:56:10|208.15|206.55|208.15|206.55|208.36|206.76|208.15|206.55|0
1632758190000|2021-09-27 15:56:30|208.36|206.76|208.36|206.76|208.57|206.97|208.36|206.76|0
1632758200000|2021-09-27 15:56:40|208.57|206.97|208.15|206.55|208.57|206.97|208.15|206.55|0
1632758210000|2021-09-27 15:56:50|207.73|206.13|208.15|206.55|208.15|206.55|207.73|206.13|0
1632758220000|2021-09-27 15:57:00|208.36|206.76|208.36|206.76|208.36|206.76|208.36|206.76|0
1632758230000|2021-09-27 15:57:10|208.15|206.55|208.15|206.55|208.15|206.55|208.15|206.55|0
1632758260000|2021-09-27 15:57:40|208.36|206.76|208.78|207.18|208.99|207.39|208.36|206.76|0
1632758270000|2021-09-27 15:57:50|208.99|207.39|209.2|207.6|209.2|207.6|208.99|207.39|0
1632758280000|2021-09-27 15:58:00|208.99|207.39|208.78|207.18|208.99|207.39|208.57|206.97|0
1632758290000|2021-09-27 15:58:10|208.99|207.39|208.78|207.18|208.99|207.39|208.57|206.97|0
1632758300000|2021-09-27 15:58:20|208.57|206.97|208.57|206.97|208.57|206.97|208.57|206.97|0
1632758310000|2021-09-27 15:58:30|208.36|206.76|208.78|207.18|208.78|207.18|208.36|206.76|0
1632758320000|2021-09-27 15:58:40|208.57|206.97|208.57|206.97|208.57|206.97|208.57|206.97|0
1632758350000|2021-09-27 15:59:10|208.36|206.76|208.78|207.18|208.78|207.18|208.36|206.76|0
1632758360000|2021-09-27 15:59:20|208.99|207.39|209.4|207.8|209.4|207.8|208.99|207.39|0
1632758370000|2021-09-27 15:59:30|209.61|208.01|209.61|208.01|209.61|208.01|209.4|207.8|0
1632758380000|2021-09-27 15:59:40|209.82|208.22|209.61|208.01|209.82|208.22|209.61|208.01|0
1632758390000|2021-09-27 15:59:50|209.82|208.22|209.82|208.22|209.82|208.22|209.82|208.22|0
1632758400000|2021-09-27 16:00:00|208.98|207.38|209.61|208.01|209.61|208.01|208.98|207.38|0
1632758410000|2021-09-27 16:00:10|209.4|207.8|208.77|207.17|209.4|207.8|208.77|207.17|0
1632758420000|2021-09-27 16:00:20|208.57|206.97|208.15|206.55|208.57|206.97|208.15|206.55|0
1632758430000|2021-09-27 16:00:30|208.36|206.76|208.36|206.76|208.57|206.97|208.36|206.76|0
1632758440000|2021-09-27 16:00:40|208.15|206.55|208.36|206.76|208.36|206.76|208.15|206.55|0
1632758450000|2021-09-27 16:00:50|208.15|206.55|207.31|205.71|208.15|206.55|207.31|205.71|0
1632758460000|2021-09-27 16:01:00|207.1|205.5|207.31|205.71|207.52|205.92|207.1|205.5|0
1632758470000|2021-09-27 16:01:10|207.73|206.13|207.52|205.92|207.73|206.13|207.52|205.92|0
1632758480000|2021-09-27 16:01:20|207.73|206.13|207.94|206.34|207.94|206.34|207.73|206.13|0
1632758490000|2021-09-27 16:01:30|207.73|206.13|207.31|205.71|207.73|206.13|207.31|205.71|0
1632758500000|2021-09-27 16:01:40|207.1|205.5|207.73|206.13|207.73|206.13|207.1|205.5|0
1632758510000|2021-09-27 16:01:50|208.15|206.55|207.94|206.34|208.15|206.55|207.94|206.34|0
1632758520000|2021-09-27 16:02:00|208.35|206.75|208.77|207.17|208.77|207.17|208.35|206.75|0
1632758530000|2021-09-27 16:02:10|208.56|206.96|208.56|206.96|208.77|207.17|208.56|206.96|0
1632758540000|2021-09-27 16:02:20|208.35|206.75|209.19|207.59|209.19|207.59|208.35|206.75|0
1632758550000|2021-09-27 16:02:30|209.4|207.8|209.4|207.8|209.4|207.8|209.19|207.59|0
1632758560000|2021-09-27 16:02:40|209.61|208.01|210.03|208.43|210.03|208.43|209.61|208.01|0
1632758570000|2021-09-27 16:02:50|209.92|208.32|209.82|208.22|210.24|208.64|209.82|208.22|0
1632758580000|2021-09-27 16:03:00|209.61|208.01|209.82|208.22|209.82|208.22|209.61|208.01|0
1632758590000|2021-09-27 16:03:10|209.61|208.01|209.61|208.01|209.61|208.01|209.61|208.01|0
1632758600000|2021-09-27 16:03:20|209.19|207.59|209.61|208.01|209.61|208.01|209.19|207.59|0
1632758610000|2021-09-27 16:03:30|209.4|207.8|209.4|207.8|209.4|207.8|209.19|207.59|0
1632758620000|2021-09-27 16:03:40|208.98|207.38|208.77|207.17|209.19|207.59|208.77|207.17|0
1632758630000|2021-09-27 16:03:50|208.98|207.38|208.77|207.17|208.98|207.38|208.77|207.17|0
1632758640000|2021-09-27 16:04:00|208.98|207.38|208.77|207.17|208.98|207.38|208.77|207.17|0
1632758650000|2021-09-27 16:04:10|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632758660000|2021-09-27 16:04:20|208.77|207.17|208.56|206.96|208.77|207.17|208.56|206.96|0
1632758670000|2021-09-27 16:04:30|208.77|207.17|208.77|207.17|208.98|207.38|208.77|207.17|0
1632758680000|2021-09-27 16:04:40|208.98|207.38|209.19|207.59|209.19|207.59|208.98|207.38|0
1632758690000|2021-09-27 16:04:50|208.98|207.38|209.19|207.59|209.19|207.59|208.98|207.38|0
1632758700000|2021-09-27 16:05:00|209.4|207.8|209.61|208.01|209.61|208.01|209.4|207.8|0
1632758710000|2021-09-27 16:05:10|210.03|208.43|210.03|208.43|210.24|208.64|210.03|208.43|0
1632758720000|2021-09-27 16:05:20|210.24|208.64|210.24|208.64|210.24|208.64|210.24|208.64|0
1632758730000|2021-09-27 16:05:30|210.03|208.43|209.61|208.01|210.03|208.43|209.61|208.01|0
1632758740000|2021-09-27 16:05:40|209.82|208.22|209.82|208.22|209.82|208.22|209.61|208.01|0
1632758760000|2021-09-27 16:06:00|209.61|208.01|209.82|208.22|209.82|208.22|209.61|208.01|0
1632758770000|2021-09-27 16:06:10|210.03|208.43|210.24|208.64|210.24|208.64|210.03|208.43|0
1632758790000|2021-09-27 16:06:30|210.45|208.85|210.66|209.06|210.66|209.06|210.24|208.64|0
1632758800000|2021-09-27 16:06:40|210.87|209.27|210.66|209.06|210.87|209.27|210.66|209.06|0
1632758810000|2021-09-27 16:06:50|210.87|209.27|210.87|209.27|211.08|209.48|210.87|209.27|0
1632758820000|2021-09-27 16:07:00|210.66|209.06|210.45|208.85|210.66|209.06|210.45|208.85|0
1632758830000|2021-09-27 16:07:10|210.24|208.64|210.24|208.64|210.44|208.84|210.24|208.64|0
1632758840000|2021-09-27 16:07:20|210.23|208.63|210.23|208.63|210.44|208.84|210.23|208.63|0
1632758850000|2021-09-27 16:07:30|210.03|208.43|210.44|208.84|210.65|209.05|210.03|208.43|0
1632758870000|2021-09-27 16:07:50|210.23|208.63|210.23|208.63|210.23|208.63|210.23|208.63|0
1632758880000|2021-09-27 16:08:00|210.44|208.84|210.65|209.05|210.65|209.05|210.44|208.84|0
1632758890000|2021-09-27 16:08:10|210.44|208.84|210.44|208.84|210.44|208.84|210.44|208.84|0
1632758900000|2021-09-27 16:08:20|210.65|209.05|210.65|209.05|210.65|209.05|210.65|209.05|0
1632758910000|2021-09-27 16:08:30|210.86|209.26|210.86|209.26|210.86|209.26|210.86|209.26|0
1632758920000|2021-09-27 16:08:40|210.65|209.05|210.65|209.05|210.86|209.26|210.65|209.05|0
1632758930000|2021-09-27 16:08:50|210.44|208.84|210.65|209.05|210.65|209.05|210.44|208.84|0
1632758940000|2021-09-27 16:09:00|210.44|208.84|210.23|208.63|210.44|208.84|210.23|208.63|0
1632758950000|2021-09-27 16:09:10|210.44|208.84|210.44|208.84|210.44|208.84|210.44|208.84|0
1632758960000|2021-09-27 16:09:20|210.65|209.05|210.65|209.05|210.65|209.05|210.65|209.05|0
1632758980000|2021-09-27 16:09:40|210.44|208.84|210.44|208.84|210.44|208.84|210.44|208.84|0
1632759000000|2021-09-27 16:10:00|210.65|209.05|211.07|209.47|211.07|209.47|210.65|209.05|0
1632759010000|2021-09-27 16:10:10|211.28|209.68|211.28|209.68|211.38|209.78|211.28|209.68|0
1632759020000|2021-09-27 16:10:20|211.49|209.89|211.49|209.89|211.7|210.1|211.28|209.68|0
1632759030000|2021-09-27 16:10:30|211.7|210.1|211.49|209.89|211.7|210.1|211.49|209.89|0
1632759040000|2021-09-27 16:10:40|211.28|209.68|210.65|209.05|211.28|209.68|210.65|209.05|0
1632759050000|2021-09-27 16:10:50|210.86|209.26|210.65|209.05|210.86|209.26|210.65|209.05|0
1632759060000|2021-09-27 16:11:00|210.86|209.26|210.65|209.05|210.86|209.26|210.65|209.05|0
1632759070000|2021-09-27 16:11:10|210.86|209.26|211.28|209.68|211.28|209.68|210.86|209.26|0
1632759080000|2021-09-27 16:11:20|211.07|209.47|210.86|209.26|211.07|209.47|210.86|209.26|0
1632759100000|2021-09-27 16:11:40|211.07|209.47|211.07|209.47|211.07|209.47|211.07|209.47|0
1632759110000|2021-09-27 16:11:50|211.28|209.68|210.86|209.26|211.28|209.68|210.86|209.26|0
1632759120000|2021-09-27 16:12:00|211.07|209.47|210.86|209.26|211.07|209.47|210.86|209.26|0
1632759140000|2021-09-27 16:12:20|211.07|209.47|211.07|209.47|211.07|209.47|211.07|209.47|0
1632759150000|2021-09-27 16:12:30|210.86|209.26|211.07|209.47|211.07|209.47|210.86|209.26|0
1632759160000|2021-09-27 16:12:40|211.28|209.68|211.07|209.47|211.28|209.68|211.07|209.47|0
1632759170000|2021-09-27 16:12:50|210.86|209.26|210.65|209.05|210.86|209.26|210.65|209.05|0
1632759180000|2021-09-27 16:13:00|210.86|209.26|210.44|208.84|210.86|209.26|210.44|208.84|0
1632759190000|2021-09-27 16:13:10|210.86|209.26|210.86|209.26|210.86|209.26|210.65|209.05|0
1632759200000|2021-09-27 16:13:20|211.07|209.47|211.07|209.47|211.07|209.47|210.86|209.26|0
1632759210000|2021-09-27 16:13:30|211.17|209.57|211.28|209.68|211.28|209.68|211.07|209.47|0
1632759230000|2021-09-27 16:13:50|211.07|209.47|210.86|209.26|211.07|209.47|210.86|209.26|0
1632759240000|2021-09-27 16:14:00|210.65|209.05|210.65|209.05|210.86|209.26|210.65|209.05|0
1632759250000|2021-09-27 16:14:10|210.86|209.26|211.07|209.47|211.07|209.47|210.86|209.26|0
1632759260000|2021-09-27 16:14:20|211.28|209.68|211.07|209.47|211.28|209.68|211.07|209.47|0
1632759270000|2021-09-27 16:14:30|211.28|209.68|211.07|209.47|211.28|209.68|211.07|209.47|0
1632759280000|2021-09-27 16:14:40|210.86|209.26|211.28|209.68|211.28|209.68|210.86|209.26|0
1632759290000|2021-09-27 16:14:50|211.49|209.89|211.49|209.89|211.49|209.89|211.28|209.68|0
1632759300000|2021-09-27 16:15:00|210.86|209.26|211.28|209.68|211.49|209.89|210.86|209.26|0
1632759310000|2021-09-27 16:15:10|211.49|209.89|211.49|209.89|211.7|210.1|211.49|209.89|0
1632759330000|2021-09-27 16:15:30|211.7|210.1|211.7|210.1|211.7|210.1|211.7|210.1|0
1632759340000|2021-09-27 16:15:40|211.49|209.89|211.28|209.68|211.49|209.89|211.28|209.68|0
1632759350000|2021-09-27 16:15:50|211.49|209.89|211.49|209.89|211.49|209.89|211.49|209.89|0
1632759360000|2021-09-27 16:16:00|211.28|209.68|211.28|209.68|211.28|209.68|211.28|209.68|0
1632759370000|2021-09-27 16:16:10|211.07|209.47|211.28|209.68|211.28|209.68|211.07|209.47|0
1632759410000|2021-09-27 16:16:50|211.49|209.89|211.49|209.89|211.49|209.89|211.49|209.89|0
1632759420000|2021-09-27 16:17:00|211.7|210.1|211.91|210.31|211.91|210.31|211.7|210.1|0
1632759430000|2021-09-27 16:17:10|212.12|210.52|212.12|210.52|212.12|210.52|211.91|210.31|0
1632759440000|2021-09-27 16:17:20|212.54|210.94|212.54|210.94|212.54|210.94|212.54|210.94|0
1632759450000|2021-09-27 16:17:30|212.75|211.15|212.96|211.36|212.96|211.36|212.75|211.15|0
1632759460000|2021-09-27 16:17:40|212.75|211.15|212.96|211.36|212.96|211.36|212.75|211.15|0
1632759470000|2021-09-27 16:17:50|212.75|211.15|212.75|211.15|212.96|211.36|212.75|211.15|0
1632759480000|2021-09-27 16:18:00|212.96|211.36|212.75|211.15|212.96|211.36|212.75|211.15|0
1632759490000|2021-09-27 16:18:10|212.96|211.36|212.96|211.36|212.96|211.36|212.96|211.36|0
1632759500000|2021-09-27 16:18:20|213.17|211.57|213.59|211.99|213.59|211.99|213.17|211.57|0
1632759510000|2021-09-27 16:18:30|213.8|212.2|213.8|212.2|213.8|212.2|213.8|212.2|0
1632759520000|2021-09-27 16:18:40|214.01|212.41|214.44|212.84|214.44|212.84|214.01|212.41|0
1632759530000|2021-09-27 16:18:50|214.22|212.62|214.01|212.41|214.33|212.73|214.01|212.41|0
1632759540000|2021-09-27 16:19:00|214.22|212.62|213.8|212.2|214.22|212.62|213.8|212.2|0
1632759550000|2021-09-27 16:19:10|213.59|211.99|213.38|211.78|213.59|211.99|213.38|211.78|0
1632759560000|2021-09-27 16:19:20|213.59|211.99|213.17|211.57|213.59|211.99|213.17|211.57|0
1632759570000|2021-09-27 16:19:30|212.96|211.36|213.17|211.57|213.17|211.57|212.96|211.36|0
1632759580000|2021-09-27 16:19:40|213.38|211.78|213.38|211.78|213.38|211.78|213.38|211.78|0
1632759590000|2021-09-27 16:19:50|213.17|211.57|213.38|211.78|213.38|211.78|213.17|211.57|0
1632759600000|2021-09-27 16:20:00|213.17|211.57|213.17|211.57|213.38|211.78|213.17|211.57|0
1632759610000|2021-09-27 16:20:10|213.38|211.78|212.96|211.36|213.38|211.78|212.96|211.36|0
1632759620000|2021-09-27 16:20:20|213.17|211.57|213.17|211.57|213.17|211.57|213.17|211.57|0
1632759630000|2021-09-27 16:20:30|212.96|211.36|213.17|211.57|213.17|211.57|212.96|211.36|0
1632759640000|2021-09-27 16:20:40|212.96|211.36|212.96|211.36|212.96|211.36|212.96|211.36|0
1632759650000|2021-09-27 16:20:50|213.17|211.57|213.17|211.57|213.17|211.57|213.17|211.57|0
1632759660000|2021-09-27 16:21:00|213.38|211.78|213.59|211.99|213.59|211.99|213.38|211.78|0
1632759670000|2021-09-27 16:21:10|213.8|212.2|213.8|212.2|213.8|212.2|213.59|211.99|0
1632759680000|2021-09-27 16:21:20|213.59|211.99|213.59|211.99|213.59|211.99|213.59|211.99|0
1632759690000|2021-09-27 16:21:30|213.8|212.2|213.8|212.2|213.8|212.2|213.59|211.99|0
1632759700000|2021-09-27 16:21:40|213.59|211.99|213.59|211.99|213.59|211.99|213.59|211.99|0
1632759710000|2021-09-27 16:21:50|213.38|211.78|213.17|211.57|213.38|211.78|213.17|211.57|0
1632759730000|2021-09-27 16:22:10|212.96|211.36|212.95|211.35|212.96|211.36|212.95|211.35|0
1632759740000|2021-09-27 16:22:20|212.74|211.14|212.74|211.14|212.95|211.35|212.74|211.14|0
1632759750000|2021-09-27 16:22:30|212.85|211.25|212.95|211.35|212.95|211.35|212.85|211.25|0
1632759760000|2021-09-27 16:22:40|213.17|211.57|213.38|211.78|213.38|211.78|213.17|211.57|0
1632759770000|2021-09-27 16:22:50|213.17|211.57|212.95|211.35|213.17|211.57|212.95|211.35|0
1632759780000|2021-09-27 16:23:00|213.06|211.46|212.95|211.35|213.17|211.57|212.95|211.35|0
1632759790000|2021-09-27 16:23:10|212.74|211.14|212.95|211.35|212.95|211.35|212.74|211.14|0
1632759820000|2021-09-27 16:23:40|212.74|211.14|212.53|210.93|212.74|211.14|212.53|210.93|0
1632759830000|2021-09-27 16:23:50|212.74|211.14|212.74|211.14|212.74|211.14|212.53|210.93|0
1632759840000|2021-09-27 16:24:00|212.95|211.35|212.95|211.35|212.95|211.35|212.95|211.35|0
1632759860000|2021-09-27 16:24:20|213.16|211.56|212.95|211.35|213.16|211.56|212.95|211.35|0
1632759870000|2021-09-27 16:24:30|213.16|211.56|212.95|211.35|213.16|211.56|212.95|211.35|0
1632759880000|2021-09-27 16:24:40|213.37|211.77|213.16|211.56|213.37|211.77|213.16|211.56|0
1632759890000|2021-09-27 16:24:50|213.26|211.66|213.16|211.56|213.37|211.77|213.16|211.56|0
1632759900000|2021-09-27 16:25:00|213.37|211.77|213.16|211.56|213.37|211.77|213.16|211.56|0
1632759910000|2021-09-27 16:25:10|213.37|211.77|213.37|211.77|213.37|211.77|213.37|211.77|0
1632759940000|2021-09-27 16:25:40|213.16|211.56|213.16|211.56|213.16|211.56|213.16|211.56|0
1632759950000|2021-09-27 16:25:50|212.95|211.35|213.37|211.77|213.37|211.77|212.95|211.35|0
1632759960000|2021-09-27 16:26:00|213.16|211.56|212.95|211.35|213.16|211.56|212.95|211.35|0
1632759980000|2021-09-27 16:26:20|212.74|211.14|212.74|211.14|212.74|211.14|212.74|211.14|0
1632759990000|2021-09-27 16:26:30|212.32|210.72|212.32|210.72|212.53|210.93|212.32|210.72|0
1632760000000|2021-09-27 16:26:40|212.11|210.51|212.11|210.51|212.11|210.51|212.11|210.51|0
1632760010000|2021-09-27 16:26:50|212.32|210.72|212.32|210.72|212.32|210.72|212.32|210.72|0
1632760020000|2021-09-27 16:27:00|212.53|210.93|212.53|210.93|212.53|210.93|212.53|210.93|0
1632760030000|2021-09-27 16:27:10|212.32|210.72|212.32|210.72|212.32|210.72|212.32|210.72|0
1632760040000|2021-09-27 16:27:20|212.53|210.93|212.32|210.72|212.53|210.93|212.32|210.72|0
1632760050000|2021-09-27 16:27:30|212.53|210.93|212.53|210.93|212.53|210.93|212.53|210.93|0
1632760060000|2021-09-27 16:27:40|212.74|211.14|212.74|211.14|212.74|211.14|212.74|211.14|0
1632760090000|2021-09-27 16:28:10|212.95|211.35|212.74|211.14|212.95|211.35|212.74|211.14|0
1632760140000|2021-09-27 16:29:00|212.53|210.93|212.53|210.93|212.53|210.93|212.53|210.93|0
1632760160000|2021-09-27 16:29:20|212.32|210.72|212.53|210.93|212.53|210.93|212.32|210.72|0
1632760180000|2021-09-27 16:29:40|212.74|211.14|212.95|211.35|212.95|211.35|212.74|211.14|0
1632760190000|2021-09-27 16:29:50|213.16|211.56|212.53|210.93|213.16|211.56|212.53|210.93|0
1632760200000|2021-09-27 16:30:00|212.32|210.72|211.68|210.08|212.32|210.72|211.68|210.08|0
1632760210000|2021-09-27 16:30:10|211.89|210.29|211.68|210.08|211.89|210.29|211.68|210.08|0
1632760220000|2021-09-27 16:30:20|212.1|210.5|211.47|209.87|212.1|210.5|211.47|209.87|0
1632760240000|2021-09-27 16:30:40|211.89|210.29|211.68|210.08|211.89|210.29|211.68|210.08|0
1632760250000|2021-09-27 16:30:50|211.47|209.87|211.89|210.29|211.89|210.29|211.47|209.87|0
1632760260000|2021-09-27 16:31:00|212.31|210.71|212.1|210.5|212.31|210.71|212.1|210.5|0
1632760270000|2021-09-27 16:31:10|211.89|210.29|211.89|210.29|211.89|210.29|211.89|210.29|0
1632760280000|2021-09-27 16:31:20|212.1|210.5|211.68|210.08|212.1|210.5|211.68|210.08|0
1632760290000|2021-09-27 16:31:30|211.26|209.66|211.47|209.87|211.68|210.08|211.26|209.66|0
1632760300000|2021-09-27 16:31:40|211.26|209.66|211.26|209.66|211.26|209.66|211.26|209.66|0
1632760310000|2021-09-27 16:31:50|211.05|209.45|211.05|209.45|211.05|209.45|211.05|209.45|0
1632760320000|2021-09-27 16:32:00|210.84|209.24|211.05|209.45|211.05|209.45|210.84|209.24|0
1632760330000|2021-09-27 16:32:10|211.15|209.55|210.42|208.82|211.15|209.55|210.42|208.82|0
1632760340000|2021-09-27 16:32:20|210.63|209.03|210.63|209.03|210.63|209.03|210.42|208.82|0
1632760350000|2021-09-27 16:32:30|210.42|208.82|210.63|209.03|210.63|209.03|210.42|208.82|0
1632760370000|2021-09-27 16:32:50|210.42|208.82|210.21|208.61|210.63|209.03|210.21|208.61|0
1632760380000|2021-09-27 16:33:00|210.42|208.82|210.42|208.82|210.42|208.82|210.42|208.82|0
1632760390000|2021-09-27 16:33:10|210.63|209.03|210.63|209.03|210.63|209.03|210.63|209.03|0
1632760400000|2021-09-27 16:33:20|210.84|209.24|210.84|209.24|211.26|209.66|210.84|209.24|0
1632760410000|2021-09-27 16:33:30|211.05|209.45|211.05|209.45|211.05|209.45|211.05|209.45|0
1632760420000|2021-09-27 16:33:40|210.84|209.24|210.63|209.03|210.84|209.24|210.63|209.03|0
1632760430000|2021-09-27 16:33:50|210.84|209.24|210.84|209.24|210.84|209.24|210.84|209.24|0
1632760440000|2021-09-27 16:34:00|211.05|209.45|210.84|209.24|211.05|209.45|210.84|209.24|0
1632760450000|2021-09-27 16:34:10|210.63|209.03|210.42|208.82|210.63|209.03|210.42|208.82|0
1632760460000|2021-09-27 16:34:20|210.63|209.03|210.42|208.82|210.84|209.24|210.42|208.82|0
1632760470000|2021-09-27 16:34:30|210.63|209.03|210.63|209.03|210.63|209.03|210.63|209.03|0
1632760480000|2021-09-27 16:34:40|210.42|208.82|210.42|208.82|210.42|208.82|210.42|208.82|0
1632760490000|2021-09-27 16:34:50|210.21|208.61|210|208.4|210.21|208.61|210|208.4|0
1632760500000|2021-09-27 16:35:00|209.79|208.19|209.16|207.56|209.79|208.19|209.16|207.56|0
1632760510000|2021-09-27 16:35:10|209.37|207.77|209.16|207.56|209.37|207.77|209.16|207.56|0
1632760520000|2021-09-27 16:35:20|208.95|207.35|208.95|207.35|209.16|207.56|208.95|207.35|0
1632760530000|2021-09-27 16:35:30|209.16|207.56|208.74|207.14|209.16|207.56|208.74|207.14|0
1632760540000|2021-09-27 16:35:40|208.95|207.35|208.95|207.35|209.16|207.56|208.95|207.35|0
1632760550000|2021-09-27 16:35:50|209.16|207.56|209.58|207.98|209.58|207.98|209.16|207.56|0
1632760560000|2021-09-27 16:36:00|209.79|208.19|210|208.4|210|208.4|209.79|208.19|0
1632760570000|2021-09-27 16:36:10|209.79|208.19|209.16|207.56|209.79|208.19|209.16|207.56|0
1632760580000|2021-09-27 16:36:20|208.95|207.35|209.16|207.56|209.16|207.56|208.95|207.35|0
1632760610000|2021-09-27 16:36:50|208.95|207.35|208.95|207.35|208.95|207.35|208.95|207.35|0
1632760620000|2021-09-27 16:37:00|209.16|207.56|209.16|207.56|209.16|207.56|209.16|207.56|0
1632760630000|2021-09-27 16:37:10|209.37|207.77|209.37|207.77|209.37|207.77|209.37|207.77|0
1632760650000|2021-09-27 16:37:30|209.16|207.56|209.58|207.98|209.58|207.98|209.16|207.56|0
1632760660000|2021-09-27 16:37:40|209.79|208.19|209.79|208.19|209.79|208.19|209.79|208.19|0
1632760670000|2021-09-27 16:37:50|209.37|207.77|209.37|207.77|209.37|207.77|209.37|207.77|0
1632760710000|2021-09-27 16:38:30|209.16|207.56|209.16|207.56|209.37|207.77|209.16|207.56|0
1632760720000|2021-09-27 16:38:40|208.95|207.35|208.95|207.35|208.95|207.35|208.95|207.35|0
1632760730000|2021-09-27 16:38:50|208.74|207.14|208.74|207.14|208.74|207.14|208.74|207.14|0
1632760740000|2021-09-27 16:39:00|208.95|207.35|209.16|207.56|209.16|207.56|208.95|207.35|0
1632760750000|2021-09-27 16:39:10|208.95|207.35|208.95|207.35|208.95|207.35|208.95|207.35|0
1632760760000|2021-09-27 16:39:20|208.74|207.14|208.74|207.14|208.74|207.14|208.74|207.14|0
1632760770000|2021-09-27 16:39:30|208.95|207.35|208.74|207.14|208.95|207.35|208.74|207.14|0
1632760780000|2021-09-27 16:39:40|208.95|207.35|209.16|207.56|209.16|207.56|208.95|207.35|0
1632760790000|2021-09-27 16:39:50|209.36|207.76|209.57|207.97|209.57|207.97|209.36|207.76|0
1632760800000|2021-09-27 16:40:00|209.36|207.76|209.16|207.56|209.36|207.76|209.16|207.56|0
1632760810000|2021-09-27 16:40:10|208.95|207.35|209.16|207.56|209.16|207.56|208.95|207.35|0
1632760820000|2021-09-27 16:40:20|208.95|207.35|208.74|207.14|208.95|207.35|208.74|207.14|0
1632760850000|2021-09-27 16:40:50|208.53|206.93|208.74|207.14|208.74|207.14|208.53|206.93|0
1632760860000|2021-09-27 16:41:00|208.94|207.34|209.15|207.55|209.15|207.55|208.94|207.34|0
1632760870000|2021-09-27 16:41:10|209.36|207.76|209.15|207.55|209.36|207.76|209.15|207.55|0
1632760880000|2021-09-27 16:41:20|208.94|207.34|209.15|207.55|209.15|207.55|208.94|207.34|0
1632760890000|2021-09-27 16:41:30|209.36|207.76|209.57|207.97|209.57|207.97|209.36|207.76|0
1632760900000|2021-09-27 16:41:40|209.36|207.76|209.36|207.76|209.36|207.76|209.36|207.76|0
1632760910000|2021-09-27 16:41:50|209.15|207.55|209.36|207.76|209.36|207.76|209.15|207.55|0
1632760920000|2021-09-27 16:42:00|209.15|207.55|208.94|207.34|209.15|207.55|208.94|207.34|0
1632760930000|2021-09-27 16:42:10|209.15|207.55|208.94|207.34|209.15|207.55|208.94|207.34|0
1632760940000|2021-09-27 16:42:20|208.73|207.13|208.73|207.13|208.94|207.34|208.73|207.13|0
1632760950000|2021-09-27 16:42:30|208.94|207.34|209.36|207.76|209.36|207.76|208.94|207.34|0
1632760960000|2021-09-27 16:42:40|209.57|207.97|209.36|207.76|209.57|207.97|209.36|207.76|0
1632760970000|2021-09-27 16:42:50|209.57|207.97|209.57|207.97|209.57|207.97|209.57|207.97|0
1632760980000|2021-09-27 16:43:00|209.78|208.18|209.78|208.18|209.78|208.18|209.78|208.18|0
1632760990000|2021-09-27 16:43:10|209.99|208.39|209.78|208.18|209.99|208.39|209.78|208.18|0
1632761010000|2021-09-27 16:43:30|209.99|208.39|209.78|208.18|209.99|208.39|209.78|208.18|0
1632761020000|2021-09-27 16:43:40|209.99|208.39|210.41|208.81|210.41|208.81|209.99|208.39|0
1632761030000|2021-09-27 16:43:50|210.2|208.6|210.2|208.6|210.2|208.6|210.2|208.6|0
1632761040000|2021-09-27 16:44:00|209.99|208.39|209.99|208.39|209.99|208.39|209.99|208.39|0
1632761050000|2021-09-27 16:44:10|210.2|208.6|209.78|208.18|210.2|208.6|209.78|208.18|0
1632761060000|2021-09-27 16:44:20|209.99|208.39|209.99|208.39|209.99|208.39|209.99|208.39|0
1632761070000|2021-09-27 16:44:30|209.78|208.18|209.78|208.18|209.78|208.18|209.78|208.18|0
1632761080000|2021-09-27 16:44:40|209.57|207.97|209.78|208.18|209.78|208.18|209.57|207.97|0
1632761090000|2021-09-27 16:44:50|209.57|207.97|209.99|208.39|209.99|208.39|209.57|207.97|0
1632761100000|2021-09-27 16:45:00|209.78|208.18|209.78|208.18|209.78|208.18|209.78|208.18|0
1632761110000|2021-09-27 16:45:10|209.57|207.97|209.36|207.76|209.57|207.97|209.36|207.76|0
1632761120000|2021-09-27 16:45:20|209.15|207.55|208.52|206.92|209.15|207.55|208.52|206.92|0
1632761130000|2021-09-27 16:45:30|208.73|207.13|208.94|207.34|208.94|207.34|208.73|207.13|0
1632761140000|2021-09-27 16:45:40|209.15|207.55|209.15|207.55|209.15|207.55|209.15|207.55|0
1632761150000|2021-09-27 16:45:50|208.94|207.34|209.15|207.55|209.15|207.55|208.94|207.34|0
1632761160000|2021-09-27 16:46:00|208.94|207.34|208.94|207.34|208.94|207.34|208.94|207.34|0
1632761170000|2021-09-27 16:46:10|208.73|207.13|208.73|207.13|208.94|207.34|208.73|207.13|0
1632761180000|2021-09-27 16:46:20|208.52|206.92|208.52|206.92|208.73|207.13|208.52|206.92|0
1632761190000|2021-09-27 16:46:30|208.31|206.71|208.31|206.71|208.31|206.71|207.89|206.29|0
1632761200000|2021-09-27 16:46:40|207.89|206.29|207.68|206.08|207.89|206.29|207.68|206.08|0
1632761220000|2021-09-27 16:47:00|207.89|206.29|208.1|206.5|208.1|206.5|207.89|206.29|0
1632761230000|2021-09-27 16:47:10|207.68|206.08|207.68|206.08|207.89|206.29|207.68|206.08|0
1632761240000|2021-09-27 16:47:20|207.27|205.67|207.06|205.46|207.47|205.87|207.06|205.46|0
1632761250000|2021-09-27 16:47:30|207.27|205.67|206.85|205.25|207.27|205.67|206.85|205.25|0
1632761260000|2021-09-27 16:47:40|206.64|205.04|206.43|204.83|206.64|205.04|206.22|204.62|0
1632761270000|2021-09-27 16:47:50|206.22|204.62|205.81|204.21|206.22|204.62|205.81|204.21|0
1632761280000|2021-09-27 16:48:00|206.01|204.41|205.39|203.79|206.01|204.41|205.39|203.79|0
1632761290000|2021-09-27 16:48:10|205.6|204|205.6|204|205.81|204.21|205.6|204|0
1632761300000|2021-09-27 16:48:20|205.81|204.21|205.8|204.2|205.81|204.21|205.6|204|0
1632761310000|2021-09-27 16:48:30|205.6|204|205.6|204|205.6|204|205.39|203.79|0
1632761320000|2021-09-27 16:48:40|205.8|204.2|205.39|203.79|205.8|204.2|205.39|203.79|0
1632761330000|2021-09-27 16:48:50|205.6|204|205.39|203.79|205.6|204|205.39|203.79|0
1632761340000|2021-09-27 16:49:00|205.8|204.2|206.22|204.62|206.22|204.62|205.8|204.2|0
1632761350000|2021-09-27 16:49:10|206.43|204.83|206.43|204.83|206.43|204.83|206.43|204.83|0
1632761360000|2021-09-27 16:49:20|206.64|205.04|206.43|204.83|206.64|205.04|206.43|204.83|0
1632761370000|2021-09-27 16:49:30|206.22|204.62|205.8|204.2|206.22|204.62|205.8|204.2|0
1632761380000|2021-09-27 16:49:40|206.01|204.41|206.01|204.41|206.01|204.41|205.9|204.3|0
1632761390000|2021-09-27 16:49:50|205.8|204.2|205.39|203.79|205.8|204.2|205.39|203.79|0
1632761400000|2021-09-27 16:50:00|205.18|203.58|205.18|203.58|205.18|203.58|205.18|203.58|0
1632761410000|2021-09-27 16:50:10|204.97|203.37|204.14|202.54|204.97|203.37|204.14|202.54|0
1632761420000|2021-09-27 16:50:20|204.35|202.75|204.14|202.54|204.35|202.75|204.14|202.54|0
1632761430000|2021-09-27 16:50:30|204.35|202.75|204.55|202.95|204.55|202.95|204.35|202.75|0
1632761440000|2021-09-27 16:50:40|204.45|202.85|205.18|203.58|205.18|203.58|204.45|202.85|0
1632761450000|2021-09-27 16:50:50|204.97|203.37|205.39|203.79|205.39|203.79|204.97|203.37|0
1632761460000|2021-09-27 16:51:00|205.59|203.99|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761470000|2021-09-27 16:51:10|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761480000|2021-09-27 16:51:20|205.39|203.79|205.18|203.58|205.39|203.79|205.18|203.58|0
1632761490000|2021-09-27 16:51:30|204.97|203.37|204.97|203.37|204.97|203.37|204.97|203.37|0
1632761500000|2021-09-27 16:51:40|205.07|203.47|205.18|203.58|205.18|203.58|204.97|203.37|0
1632761510000|2021-09-27 16:51:50|205.39|203.79|205.39|203.79|205.39|203.79|205.39|203.79|0
1632761520000|2021-09-27 16:52:00|205.59|203.99|205.59|203.99|205.59|203.99|205.39|203.79|0
1632761530000|2021-09-27 16:52:10|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761540000|2021-09-27 16:52:20|205.8|204.2|205.8|204.2|205.8|204.2|205.59|203.99|0
1632761550000|2021-09-27 16:52:30|206.01|204.41|206.01|204.41|206.01|204.41|206.01|204.41|0
1632761570000|2021-09-27 16:52:50|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761580000|2021-09-27 16:53:00|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761590000|2021-09-27 16:53:10|205.8|204.2|206.01|204.41|206.22|204.62|205.8|204.2|0
1632761600000|2021-09-27 16:53:20|206.22|204.62|206.43|204.83|206.43|204.83|206.22|204.62|0
1632761610000|2021-09-27 16:53:30|206.63|205.03|206.63|205.03|206.63|205.03|206.63|205.03|0
1632761620000|2021-09-27 16:53:40|206.43|204.83|206.42|204.82|206.43|204.83|206.22|204.62|0
1632761630000|2021-09-27 16:53:50|206.22|204.62|206.22|204.62|206.22|204.62|206.22|204.62|0
1632761640000|2021-09-27 16:54:00|206.01|204.41|205.8|204.2|206.01|204.41|205.8|204.2|0
1632761650000|2021-09-27 16:54:10|206.01|204.41|205.8|204.2|206.01|204.41|205.8|204.2|0
1632761660000|2021-09-27 16:54:20|205.9|204.3|206.01|204.41|206.01|204.41|205.8|204.2|0
1632761670000|2021-09-27 16:54:30|205.9|204.3|206.01|204.41|206.01|204.41|205.9|204.3|0
1632761680000|2021-09-27 16:54:40|206.22|204.62|205.59|203.99|206.22|204.62|205.59|203.99|0
1632761690000|2021-09-27 16:54:50|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761700000|2021-09-27 16:55:00|205.38|203.78|205.59|203.99|205.59|203.99|205.38|203.78|0
1632761710000|2021-09-27 16:55:10|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761720000|2021-09-27 16:55:20|205.8|204.2|206.21|204.61|206.21|204.61|205.8|204.2|0
1632761740000|2021-09-27 16:55:40|206.01|204.41|206.21|204.61|206.21|204.61|206.01|204.41|0
1632761750000|2021-09-27 16:55:50|206.42|204.82|206.01|204.41|206.42|204.82|206.01|204.41|0
1632761760000|2021-09-27 16:56:00|206.21|204.61|206.21|204.61|206.21|204.61|206.01|204.41|0
1632761770000|2021-09-27 16:56:10|206.42|204.82|206.63|205.03|206.63|205.03|206.42|204.82|0
1632761780000|2021-09-27 16:56:20|206.73|205.13|206.73|205.13|206.73|205.13|206.73|205.13|0
1632761790000|2021-09-27 16:56:30|206.84|205.24|206.63|205.03|206.84|205.24|206.42|204.82|0
1632761800000|2021-09-27 16:56:40|206.42|204.82|206.42|204.82|206.63|205.03|206.42|204.82|0
1632761810000|2021-09-27 16:56:50|206.21|204.61|206.21|204.61|206.42|204.82|206.21|204.61|0
1632761820000|2021-09-27 16:57:00|206|204.4|206|204.4|206|204.4|206|204.4|0
1632761830000|2021-09-27 16:57:10|206.21|204.61|206.21|204.61|206.21|204.61|206.21|204.61|0
1632761840000|2021-09-27 16:57:20|206|204.4|205.8|204.2|206|204.4|205.8|204.2|0
1632761850000|2021-09-27 16:57:30|205.59|203.99|205.38|203.78|205.59|203.99|205.17|203.57|0
1632761870000|2021-09-27 16:57:50|205.17|203.57|205.17|203.57|205.17|203.57|205.17|203.57|0
1632761880000|2021-09-27 16:58:00|204.96|203.36|205.59|203.99|205.59|203.99|204.96|203.36|0
1632761890000|2021-09-27 16:58:10|205.8|204.2|205.59|203.99|205.8|204.2|205.59|203.99|0
1632761900000|2021-09-27 16:58:20|205.8|204.2|204.96|203.36|205.8|204.2|204.96|203.36|0
1632761910000|2021-09-27 16:58:30|205.17|203.57|205.59|203.99|205.59|203.99|205.17|203.57|0
1632761920000|2021-09-27 16:58:40|205.17|203.57|204.96|203.36|205.17|203.57|204.96|203.36|0
1632761930000|2021-09-27 16:58:50|204.75|203.15|204.75|203.15|204.75|203.15|204.75|203.15|0
1632761940000|2021-09-27 16:59:00|204.96|203.36|205.17|203.57|205.17|203.57|204.96|203.36|0
1632761950000|2021-09-27 16:59:10|205.59|203.99|205.59|203.99|205.59|203.99|205.38|203.78|0
1632761960000|2021-09-27 16:59:20|205.38|203.78|205.17|203.57|205.38|203.78|205.17|203.57|0
1632761970000|2021-09-27 16:59:30|205.38|203.78|205.17|203.57|205.38|203.78|205.17|203.57|0
1632761980000|2021-09-27 16:59:40|205.38|203.78|205.38|203.78|205.38|203.78|205.38|203.78|0
1632761990000|2021-09-27 16:59:50|205.79|204.19|206|204.4|206|204.4|205.59|203.99|0
1632762000000|2021-09-27 17:00:00|205.17|203.57|204.96|203.36|205.17|203.57|204.96|203.36|0
1632762010000|2021-09-27 17:00:10|205.17|203.57|204.96|203.36|205.38|203.78|204.75|203.15|0
1632762020000|2021-09-27 17:00:20|204.75|203.15|204.75|203.15|204.75|203.15|204.75|203.15|0
1632762030000|2021-09-27 17:00:30|204.96|203.36|205.38|203.78|205.38|203.78|204.96|203.36|0
1632762040000|2021-09-27 17:00:40|204.96|203.36|204.96|203.36|205.17|203.57|204.96|203.36|0
1632762050000|2021-09-27 17:00:50|205.17|203.57|204.96|203.36|205.17|203.57|204.96|203.36|0
1632762060000|2021-09-27 17:01:00|204.85|203.25|204.96|203.36|204.96|203.36|204.75|203.15|0
1632762070000|2021-09-27 17:01:10|205.17|203.57|205.79|204.19|205.79|204.19|205.17|203.57|0
1632762080000|2021-09-27 17:01:20|206|204.4|206.21|204.61|206.21|204.61|206|204.4|0
1632762090000|2021-09-27 17:01:30|206.42|204.82|206.21|204.61|206.42|204.82|206.21|204.61|0
1632762100000|2021-09-27 17:01:40|206.42|204.82|206.42|204.82|206.42|204.82|206.21|204.61|0
1632762110000|2021-09-27 17:01:50|206.31|204.71|206.63|205.03|206.63|205.03|206.31|204.71|0
1632762120000|2021-09-27 17:02:00|206.42|204.82|206.42|204.82|206.42|204.82|206.21|204.61|0
1632762140000|2021-09-27 17:02:20|206.63|205.03|206.83|205.23|206.83|205.23|206.42|204.82|0
1632762150000|2021-09-27 17:02:30|206.62|205.02|207.46|205.86|207.46|205.86|206.62|205.02|0
1632762160000|2021-09-27 17:02:40|207.25|205.65|207.25|205.65|207.25|205.65|207.04|205.44|0
1632762170000|2021-09-27 17:02:50|207.46|205.86|207.25|205.65|207.46|205.86|207.04|205.44|0
1632762180000|2021-09-27 17:03:00|207.35|205.75|207.04|205.44|207.35|205.75|207.04|205.44|0
1632762190000|2021-09-27 17:03:10|207.25|205.65|207.46|205.86|207.46|205.86|207.25|205.65|0
1632762200000|2021-09-27 17:03:20|207.25|205.65|207.67|206.07|207.67|206.07|207.25|205.65|0
1632762210000|2021-09-27 17:03:30|207.88|206.28|207.88|206.28|207.88|206.28|207.67|206.07|0
1632762220000|2021-09-27 17:03:40|208.3|206.7|208.29|206.69|208.5|206.9|208.09|206.49|0
1632762230000|2021-09-27 17:03:50|208.5|206.9|208.29|206.69|208.71|207.11|208.29|206.69|0
1632762240000|2021-09-27 17:04:00|207.67|206.07|208.29|206.69|208.29|206.69|207.67|206.07|0
1632762250000|2021-09-27 17:04:10|208.09|206.49|207.88|206.28|208.09|206.49|207.88|206.28|0
1632762260000|2021-09-27 17:04:20|208.09|206.49|208.09|206.49|208.09|206.49|208.09|206.49|0
1632762270000|2021-09-27 17:04:30|207.88|206.28|208.08|206.48|208.08|206.48|207.88|206.28|0
1632762280000|2021-09-27 17:04:40|207.88|206.28|207.88|206.28|208.08|206.48|207.88|206.28|0
1632762290000|2021-09-27 17:04:50|208.08|206.48|207.88|206.28|208.29|206.69|207.88|206.28|0
1632762300000|2021-09-27 17:05:00|208.08|206.48|208.29|206.69|208.29|206.69|208.08|206.48|0
1632762310000|2021-09-27 17:05:10|208.71|207.11|208.71|207.11|208.71|207.11|208.5|206.9|0
1632762330000|2021-09-27 17:05:30|209.13|207.53|209.55|207.95|209.55|207.95|209.13|207.53|0
1632762340000|2021-09-27 17:05:40|209.76|208.16|209.55|207.95|209.76|208.16|209.55|207.95|0
1632762350000|2021-09-27 17:05:50|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1632762360000|2021-09-27 17:06:00|209.55|207.95|209.55|207.95|209.76|208.16|209.55|207.95|0
1632762370000|2021-09-27 17:06:10|209.34|207.74|209.34|207.74|209.34|207.74|209.34|207.74|0
1632762380000|2021-09-27 17:06:20|209.13|207.53|209.13|207.53|209.13|207.53|209.13|207.53|0
1632762390000|2021-09-27 17:06:30|209.34|207.74|209.55|207.95|209.55|207.95|209.34|207.74|0
1632762400000|2021-09-27 17:06:40|209.34|207.74|209.34|207.74|209.34|207.74|209.34|207.74|0
1632762410000|2021-09-27 17:06:50|209.13|207.53|209.13|207.53|209.13|207.53|208.92|207.32|0
1632762420000|2021-09-27 17:07:00|209.34|207.74|209.13|207.53|209.34|207.74|209.13|207.53|0
1632762430000|2021-09-27 17:07:10|208.92|207.32|208.92|207.32|208.92|207.32|208.71|207.11|0
1632762440000|2021-09-27 17:07:20|208.71|207.11|208.92|207.32|208.92|207.32|208.71|207.11|0
1632762450000|2021-09-27 17:07:30|208.81|207.21|209.13|207.53|209.13|207.53|208.81|207.21|0
1632762460000|2021-09-27 17:07:40|209.34|207.74|209.13|207.53|209.34|207.74|209.13|207.53|0
1632762470000|2021-09-27 17:07:50|209.34|207.74|209.55|207.95|209.55|207.95|209.34|207.74|0
1632762480000|2021-09-27 17:08:00|209.13|207.53|209.13|207.53|209.34|207.74|209.13|207.53|0
1632762490000|2021-09-27 17:08:10|208.92|207.32|209.13|207.53|209.13|207.53|208.92|207.32|0
1632762500000|2021-09-27 17:08:20|209.34|207.74|209.76|208.16|209.76|208.16|209.34|207.74|0
1632762510000|2021-09-27 17:08:30|209.55|207.95|209.65|208.05|209.76|208.16|209.55|207.95|0
1632762520000|2021-09-27 17:08:40|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1632762530000|2021-09-27 17:08:50|209.55|207.95|209.97|208.37|209.97|208.37|209.55|207.95|0
1632762540000|2021-09-27 17:09:00|209.76|208.16|209.55|207.95|209.76|208.16|209.55|207.95|0
1632762550000|2021-09-27 17:09:10|209.76|208.16|209.97|208.37|209.97|208.37|209.76|208.16|0
1632762560000|2021-09-27 17:09:20|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1632762570000|2021-09-27 17:09:30|209.55|207.95|209.55|207.95|209.55|207.95|209.55|207.95|0
1632762580000|2021-09-27 17:09:40|209.76|208.16|209.76|208.16|209.76|208.16|209.76|208.16|0
1632762590000|2021-09-27 17:09:50|209.55|207.95|209.76|208.16|209.76|208.16|209.55|207.95|0
1632762600000|2021-09-27 17:10:00|209.96|208.36|209.96|208.36|209.96|208.36|209.96|208.36|0
1632762610000|2021-09-27 17:10:10|210.17|208.57|209.96|208.36|210.17|208.57|209.96|208.36|0
1632762620000|2021-09-27 17:10:20|209.75|208.15|209.96|208.36|209.96|208.36|209.75|208.15|0
1632762630000|2021-09-27 17:10:30|209.75|208.15|209.54|207.94|209.75|208.15|209.54|207.94|0
1632762640000|2021-09-27 17:10:40|209.34|207.74|209.34|207.74|209.54|207.94|209.34|207.74|0
1632762650000|2021-09-27 17:10:50|209.13|207.53|209.13|207.53|209.13|207.53|209.13|207.53|0
1632762660000|2021-09-27 17:11:00|209.33|207.73|209.13|207.53|209.33|207.73|208.92|207.32|0
1632762670000|2021-09-27 17:11:10|209.33|207.73|209.33|207.73|209.54|207.94|209.33|207.73|0
1632762680000|2021-09-27 17:11:20|209.13|207.53|209.12|207.52|209.13|207.53|209.12|207.52|0
1632762690000|2021-09-27 17:11:30|209.33|207.73|209.12|207.52|209.33|207.73|209.12|207.52|0
1632762700000|2021-09-27 17:11:40|209.33|207.73|209.12|207.52|209.33|207.73|209.12|207.52|0
1632762710000|2021-09-27 17:11:50|208.92|207.32|208.08|206.48|208.92|207.32|208.08|206.48|0
1632762720000|2021-09-27 17:12:00|208.5|206.9|208.71|207.11|208.71|207.11|208.5|206.9|0
1632762730000|2021-09-27 17:12:10|208.91|207.31|208.71|207.11|208.91|207.31|208.5|206.9|0
1632762750000|2021-09-27 17:12:30|208.5|206.9|208.7|207.1|208.71|207.11|208.5|206.9|0
1632762760000|2021-09-27 17:12:40|208.91|207.31|208.5|206.9|208.91|207.31|208.5|206.9|0
1632762770000|2021-09-27 17:12:50|208.29|206.69|208.29|206.69|208.29|206.69|208.29|206.69|0
1632762780000|2021-09-27 17:13:00|208.39|206.79|208.5|206.9|208.5|206.9|208.29|206.69|0
1632762790000|2021-09-27 17:13:10|208.29|206.69|208.49|206.89|208.5|206.9|208.29|206.69|0
1632762800000|2021-09-27 17:13:20|208.7|207.1|208.7|207.1|208.91|207.31|208.7|207.1|0
1632762810000|2021-09-27 17:13:30|208.49|206.89|208.49|206.89|208.49|206.89|208.49|206.89|0
1632762820000|2021-09-27 17:13:40|208.7|207.1|208.7|207.1|208.7|207.1|208.7|207.1|0
1632762830000|2021-09-27 17:13:50|208.91|207.31|209.12|207.52|209.12|207.52|208.91|207.31|0
1632762840000|2021-09-27 17:14:00|208.91|207.31|209.12|207.52|209.12|207.52|208.91|207.31|0
1632762860000|2021-09-27 17:14:20|208.91|207.31|209.12|207.52|209.12|207.52|208.91|207.31|0
1632762870000|2021-09-27 17:14:30|209.33|207.73|209.33|207.73|209.33|207.73|209.12|207.52|0
1632762880000|2021-09-27 17:14:40|209.12|207.52|209.33|207.73|209.33|207.73|209.12|207.52|0
1632762890000|2021-09-27 17:14:50|209.54|207.94|209.33|207.73|209.54|207.94|209.33|207.73|0
1632762900000|2021-09-27 17:15:00|209.12|207.52|209.33|207.73|209.33|207.73|209.12|207.52|0
1632762920000|2021-09-27 17:15:20|209.54|207.94|209.54|207.94|209.54|207.94|209.54|207.94|0
1632762930000|2021-09-27 17:15:30|209.75|208.15|210.17|208.57|210.17|208.57|209.75|208.15|0
1632762940000|2021-09-27 17:15:40|210.48|208.88|210.8|209.2|210.8|209.2|210.38|208.78|0
1632762950000|2021-09-27 17:15:50|210.59|208.99|210.8|209.2|210.8|209.2|210.59|208.99|0
1632762960000|2021-09-27 17:16:00|211.01|209.41|211.64|210.04|211.64|210.04|211.01|209.41|0
1632762970000|2021-09-27 17:16:10|211.43|209.83|211.43|209.83|211.64|210.04|211.43|209.83|0
1632762980000|2021-09-27 17:16:20|211.64|210.04|211.43|209.83|211.64|210.04|211.43|209.83|0
1632762990000|2021-09-27 17:16:30|211.64|210.04|211.22|209.62|211.64|210.04|211.22|209.62|0
1632763000000|2021-09-27 17:16:40|211.43|209.83|211.64|210.04|211.64|210.04|211.43|209.83|0
1632763010000|2021-09-27 17:16:50|211.85|210.25|211.85|210.25|211.85|210.25|211.85|210.25|0
1632763020000|2021-09-27 17:17:00|211.64|210.04|211.85|210.25|211.85|210.25|211.64|210.04|0
1632763030000|2021-09-27 17:17:10|212.06|210.46|211.64|210.04|212.06|210.46|211.64|210.04|0
1632763040000|2021-09-27 17:17:20|212.06|210.46|211.85|210.25|212.06|210.46|211.85|210.25|0
1632763050000|2021-09-27 17:17:30|212.06|210.46|211.85|210.25|212.06|210.46|211.85|210.25|0
1632763070000|2021-09-27 17:17:50|212.06|210.46|212.48|210.88|212.48|210.88|212.06|210.46|0
1632763080000|2021-09-27 17:18:00|212.06|210.46|212.06|210.46|212.27|210.67|212.06|210.46|0
1632763090000|2021-09-27 17:18:10|211.85|210.25|211.85|210.25|211.85|210.25|211.85|210.25|0
1632763100000|2021-09-27 17:18:20|212.06|210.46|211.85|210.25|212.06|210.46|211.85|210.25|0
1632763110000|2021-09-27 17:18:30|212.06|210.46|212.06|210.46|212.06|210.46|212.06|210.46|0
1632763120000|2021-09-27 17:18:40|212.27|210.67|212.06|210.46|212.27|210.67|212.06|210.46|0
1632763130000|2021-09-27 17:18:50|211.85|210.25|211.85|210.25|211.85|210.25|211.85|210.25|0
1632763140000|2021-09-27 17:19:00|212.06|210.46|211.85|210.25|212.27|210.67|211.85|210.25|0
1632763150000|2021-09-27 17:19:10|212.06|210.46|212.27|210.67|212.27|210.67|212.06|210.46|0
1632763160000|2021-09-27 17:19:20|212.48|210.88|212.9|211.3|212.9|211.3|212.48|210.88|0
1632763170000|2021-09-27 17:19:30|213.11|211.51|213.11|211.51|213.11|211.51|213.11|211.51|0
1632763180000|2021-09-27 17:19:40|212.9|211.3|212.69|211.09|212.9|211.3|212.69|211.09|0
1632763190000|2021-09-27 17:19:50|212.9|211.3|212.69|211.09|212.9|211.3|212.69|211.09|0
1632763200000|2021-09-27 17:20:00|212.48|210.88|212.27|210.67|212.48|210.88|212.27|210.67|0
1632763210000|2021-09-27 17:20:10|212.48|210.88|212.06|210.46|212.48|210.88|212.06|210.46|0
1632763230000|2021-09-27 17:20:30|211.85|210.25|211.85|210.25|211.85|210.25|211.85|210.25|0
1632763250000|2021-09-27 17:20:50|212.27|210.67|212.69|211.09|212.69|211.09|212.27|210.67|0
1632763260000|2021-09-27 17:21:00|212.48|210.88|212.48|210.88|212.48|210.88|212.48|210.88|0
1632763270000|2021-09-27 17:21:10|212.69|211.09|212.9|211.3|212.9|211.3|212.69|211.09|0
1632763300000|2021-09-27 17:21:40|213|211.4|212.9|211.3|213|211.4|212.9|211.3|0
1632763310000|2021-09-27 17:21:50|213|211.4|213.11|211.51|213.11|211.51|212.9|211.3|0
1632763320000|2021-09-27 17:22:00|212.9|211.3|213.11|211.51|213.11|211.51|212.9|211.3|0
1632763330000|2021-09-27 17:22:10|212.9|211.3|212.9|211.3|212.9|211.3|212.9|211.3|0
1632763340000|2021-09-27 17:22:20|212.69|211.09|212.27|210.67|212.69|211.09|212.27|210.67|0
1632763370000|2021-09-27 17:22:50|212.05|210.45|212.05|210.45|212.27|210.67|212.05|210.45|0
1632763400000|2021-09-27 17:23:20|212.26|210.66|212.48|210.88|212.48|210.88|212.26|210.66|0
1632763420000|2021-09-27 17:23:40|212.26|210.66|212.05|210.45|212.26|210.66|212.05|210.45|0
1632763430000|2021-09-27 17:23:50|211.84|210.24|211.84|210.24|211.84|210.24|211.84|210.24|0
1632763440000|2021-09-27 17:24:00|212.05|210.45|212.26|210.66|212.26|210.66|212.05|210.45|0
1632763450000|2021-09-27 17:24:10|212.47|210.87|212.26|210.66|212.47|210.87|212.26|210.66|0
1632763460000|2021-09-27 17:24:20|212.47|210.87|212.47|210.87|212.47|210.87|212.47|210.87|0
1632763470000|2021-09-27 17:24:30|212.26|210.66|212.47|210.87|212.47|210.87|212.26|210.66|0
1632763490000|2021-09-27 17:24:50|212.69|211.09|212.68|211.08|212.69|211.09|212.47|210.87|0
1632763500000|2021-09-27 17:25:00|212.47|210.87|212.68|211.08|212.68|211.08|212.47|210.87|0
1632763510000|2021-09-27 17:25:10|212.47|210.87|212.68|211.08|212.68|211.08|212.47|210.87|0
1632763520000|2021-09-27 17:25:20|212.57|210.97|212.26|210.66|212.57|210.97|212.26|210.66|0
1632763530000|2021-09-27 17:25:30|212.05|210.45|212.05|210.45|212.05|210.45|212.05|210.45|0
1632763540000|2021-09-27 17:25:40|211.84|210.24|212.05|210.45|212.05|210.45|211.84|210.24|0
1632763560000|2021-09-27 17:26:00|212.26|210.66|212.05|210.45|212.26|210.66|212.05|210.45|0
1632763570000|2021-09-27 17:26:10|212.26|210.66|212.47|210.87|212.47|210.87|212.26|210.66|0
1632763580000|2021-09-27 17:26:20|212.68|211.08|212.68|211.08|212.68|211.08|212.47|210.87|0
1632763590000|2021-09-27 17:26:30|212.47|210.87|212.47|210.87|212.47|210.87|212.47|210.87|0
1632763600000|2021-09-27 17:26:40|212.68|211.08|212.68|211.08|212.68|211.08|212.47|210.87|0
1632763610000|2021-09-27 17:26:50|212.47|210.87|212.26|210.66|212.47|210.87|212.26|210.66|0
1632763630000|2021-09-27 17:27:10|212.05|210.45|211.84|210.24|212.05|210.45|211.84|210.24|0
1632763640000|2021-09-27 17:27:20|212.05|210.45|212.05|210.45|212.05|210.45|212.05|210.45|0
1632763660000|2021-09-27 17:27:40|211.84|210.24|212.05|210.45|212.05|210.45|211.84|210.24|0
1632763670000|2021-09-27 17:27:50|211.84|210.24|211.63|210.03|211.84|210.24|211.63|210.03|0
1632763680000|2021-09-27 17:28:00|211.84|210.24|211.84|210.24|211.84|210.24|211.84|210.24|0
1632763690000|2021-09-27 17:28:10|212.05|210.45|211.84|210.24|212.05|210.45|211.84|210.24|0
1632763700000|2021-09-27 17:28:20|211.63|210.03|212.26|210.66|212.26|210.66|211.63|210.03|0
1632763710000|2021-09-27 17:28:30|212.05|210.45|212.05|210.45|212.05|210.45|212.05|210.45|0
1632763720000|2021-09-27 17:28:40|211.84|210.24|211.63|210.03|211.84|210.24|211.63|210.03|0
1632763730000|2021-09-27 17:28:50|211.84|210.24|211.84|210.24|211.84|210.24|211.84|210.24|0
1632763740000|2021-09-27 17:29:00|211.63|210.03|211.63|210.03|211.84|210.24|211.63|210.03|0
1632763750000|2021-09-27 17:29:10|211.84|210.24|211.84|210.24|211.84|210.24|211.63|210.03|0
1632763760000|2021-09-27 17:29:20|211.63|210.03|211.84|210.24|211.84|210.24|211.63|210.03|0
1632763770000|2021-09-27 17:29:30|212.05|210.45|212.05|210.45|212.05|210.45|211.84|210.24|0
1632763780000|2021-09-27 17:29:40|212.26|210.66|212.47|210.87|212.47|210.87|212.26|210.66|0
1632763790000|2021-09-27 17:29:50|212.26|210.66|212.47|210.87|212.47|210.87|212.26|210.66|0
1632763810000|2021-09-27 17:30:10|212.26|210.66|212.05|210.45|212.26|210.66|212.05|210.45|0
1632763820000|2021-09-27 17:30:20|211.84|210.24|212.05|210.45|212.05|210.45|211.84|210.24|0
1632763830000|2021-09-27 17:30:30|211.84|210.24|212.05|210.45|212.05|210.45|211.84|210.24|0
1632763840000|2021-09-27 17:30:40|212.26|210.66|211.84|210.24|212.26|210.66|211.84|210.24|0
1632763870000|2021-09-27 17:31:10|211.63|210.03|211.63|210.03|211.63|210.03|211.63|210.03|0
1632763880000|2021-09-27 17:31:20|211.84|210.24|211.84|210.24|211.84|210.24|211.84|210.24|0
1632763890000|2021-09-27 17:31:30|211.63|210.03|211.63|210.03|211.63|210.03|211.63|210.03|0
1632763900000|2021-09-27 17:31:40|211.84|210.24|211.84|210.24|212.05|210.45|211.84|210.24|0
1632763910000|2021-09-27 17:31:50|212.05|210.45|212.05|210.45|212.05|210.45|212.05|210.45|0
1632763930000|2021-09-27 17:32:10|211.84|210.24|211.84|210.24|211.84|210.24|211.84|210.24|0
1632763940000|2021-09-27 17:32:20|212.05|210.45|212.47|210.87|212.47|210.87|212.05|210.45|0
1632763950000|2021-09-27 17:32:30|212.26|210.66|212.47|210.87|212.47|210.87|212.26|210.66|0
1632763960000|2021-09-27 17:32:40|212.68|211.08|212.47|210.87|212.68|211.08|212.47|210.87|0
1632763970000|2021-09-27 17:32:50|212.26|210.66|212.26|210.66|212.26|210.66|212.26|210.66|0
1632763980000|2021-09-27 17:33:00|212.05|210.45|212.05|210.45|212.05|210.45|212.05|210.45|0
1632763990000|2021-09-27 17:33:10|212.04|210.44|211.83|210.23|212.04|210.44|211.83|210.23|0
1632764010000|2021-09-27 17:33:30|211.62|210.02|211.41|209.81|211.62|210.02|211.41|209.81|0
1632764020000|2021-09-27 17:33:40|210.99|209.39|211.2|209.6|211.2|209.6|210.99|209.39|0
1632764030000|2021-09-27 17:33:50|210.99|209.39|211.2|209.6|211.2|209.6|210.99|209.39|0
1632764040000|2021-09-27 17:34:00|210.99|209.39|210.99|209.39|210.99|209.39|210.99|209.39|0
1632764070000|2021-09-27 17:34:30|211.2|209.6|211.2|209.6|211.2|209.6|210.99|209.39|0
1632764080000|2021-09-27 17:34:40|210.99|209.39|210.78|209.18|210.99|209.39|210.78|209.18|0
1632764090000|2021-09-27 17:34:50|210.99|209.39|211.2|209.6|211.2|209.6|210.99|209.39|0
1632764100000|2021-09-27 17:35:00|211.41|209.81|210.99|209.39|211.41|209.81|210.99|209.39|0
1632764110000|2021-09-27 17:35:10|210.78|209.18|210.99|209.39|210.99|209.39|210.78|209.18|0
1632764120000|2021-09-27 17:35:20|210.78|209.18|210.57|208.97|210.78|209.18|210.57|208.97|0
1632764130000|2021-09-27 17:35:30|210.36|208.76|210.04|208.44|210.36|208.76|209.94|208.34|0
1632764140000|2021-09-27 17:35:40|209.94|208.34|209.94|208.34|209.94|208.34|209.73|208.13|0
1632764150000|2021-09-27 17:35:50|210.15|208.55|210.78|209.18|210.78|209.18|210.15|208.55|0
1632764160000|2021-09-27 17:36:00|210.99|209.39|210.78|209.18|210.99|209.39|210.78|209.18|0
1632764170000|2021-09-27 17:36:10|210.99|209.39|210.99|209.39|210.99|209.39|210.99|209.39|0
1632764180000|2021-09-27 17:36:20|211.2|209.6|211.41|209.81|211.41|209.81|211.2|209.6|0
1632764190000|2021-09-27 17:36:30|211.62|210.02|212.25|210.65|212.25|210.65|211.62|210.02|0
1632764200000|2021-09-27 17:36:40|212.14|210.54|212.04|210.44|212.25|210.65|212.04|210.44|0
1632764210000|2021-09-27 17:36:50|211.83|210.23|212.25|210.65|212.25|210.65|211.83|210.23|0
1632764220000|2021-09-27 17:37:00|212.04|210.44|211.62|210.02|212.04|210.44|211.62|210.02|0
1632764230000|2021-09-27 17:37:10|211.83|210.23|211.83|210.23|211.83|210.23|211.83|210.23|0
1632764240000|2021-09-27 17:37:20|211.62|210.02|211.2|209.6|211.62|210.02|211.2|209.6|0
1632764250000|2021-09-27 17:37:30|211.41|209.81|211.2|209.6|211.41|209.81|211.2|209.6|0
1632764260000|2021-09-27 17:37:40|210.99|209.39|210.99|209.39|210.99|209.39|210.99|209.39|0
1632764270000|2021-09-27 17:37:50|210.78|209.18|210.57|208.97|210.78|209.18|210.57|208.97|0
1632764280000|2021-09-27 17:38:00|210.36|208.76|210.36|208.76|210.36|208.76|210.36|208.76|0
1632764290000|2021-09-27 17:38:10|209.94|208.34|209.94|208.34|209.94|208.34|209.94|208.34|0
1632764300000|2021-09-27 17:38:20|210.15|208.55|210.15|208.55|210.15|208.55|209.94|208.34|0
1632764310000|2021-09-27 17:38:30|210.36|208.76|209.94|208.34|210.36|208.76|209.94|208.34|0
1632764320000|2021-09-27 17:38:40|210.36|208.76|210.36|208.76|210.36|208.76|210.36|208.76|0
1632764330000|2021-09-27 17:38:50|210.57|208.97|210.57|208.97|210.57|208.97|210.57|208.97|0
1632764340000|2021-09-27 17:39:00|210.36|208.76|210.57|208.97|210.57|208.97|210.36|208.76|0
1632764350000|2021-09-27 17:39:10|210.36|208.76|210.78|209.18|210.78|209.18|210.36|208.76|0
1632764360000|2021-09-27 17:39:20|210.99|209.39|211.51|209.91|211.51|209.91|210.99|209.39|0
1632764370000|2021-09-27 17:39:30|211.41|209.81|211.41|209.81|211.62|210.02|211.41|209.81|0
1632764380000|2021-09-27 17:39:40|211.62|210.02|211.41|209.81|211.62|210.02|211.41|209.81|0
1632764390000|2021-09-27 17:39:50|211.2|209.6|211.2|209.6|211.41|209.81|211.2|209.6|0
1632764400000|2021-09-27 17:40:00|211.41|209.81|211.62|210.02|211.62|210.02|211.41|209.81|0
1632764410000|2021-09-27 17:40:10|211.41|209.81|211.2|209.6|211.41|209.81|211.2|209.6|0
1632764420000|2021-09-27 17:40:20|211.41|209.81|210.99|209.39|211.41|209.81|210.99|209.39|0
1632764430000|2021-09-27 17:40:30|211.2|209.6|210.78|209.18|211.2|209.6|210.78|209.18|0
1632764440000|2021-09-27 17:40:40|210.99|209.39|210.99|209.39|210.99|209.39|210.99|209.39|0
1632764450000|2021-09-27 17:40:50|210.78|209.18|210.99|209.39|210.99|209.39|210.78|209.18|0
1632764460000|2021-09-27 17:41:00|211.2|209.6|211.2|209.6|211.2|209.6|210.99|209.39|0
1632764470000|2021-09-27 17:41:10|211.41|209.81|211.41|209.81|211.41|209.81|211.41|209.81|0
1632764480000|2021-09-27 17:41:20|211.62|210.02|211.83|210.23|211.83|210.23|211.62|210.02|0
1632764490000|2021-09-27 17:41:30|212.04|210.44|212.04|210.44|212.04|210.44|212.04|210.44|0
1632764500000|2021-09-27 17:41:40|211.83|210.23|211.83|210.23|212.04|210.44|211.83|210.23|0
1632764510000|2021-09-27 17:41:50|211.62|210.02|211.41|209.81|211.62|210.02|211.41|209.81|0
1632764520000|2021-09-27 17:42:00|211.62|210.02|211.41|209.81|211.62|210.02|211.41|209.81|0
1632764530000|2021-09-27 17:42:10|211.4|209.8|211.4|209.8|211.4|209.8|211.4|209.8|0
1632764560000|2021-09-27 17:42:40|211.61|210.01|211.4|209.8|211.61|210.01|211.4|209.8|0
1632764570000|2021-09-27 17:42:50|211.19|209.59|210.98|209.38|211.19|209.59|210.98|209.38|0
1632764580000|2021-09-27 17:43:00|211.19|209.59|211.19|209.59|211.19|209.59|211.19|209.59|0
1632764590000|2021-09-27 17:43:10|210.98|209.38|211.08|209.48|211.19|209.59|210.98|209.38|0
1632764600000|2021-09-27 17:43:20|211.19|209.59|210.98|209.38|211.19|209.59|210.98|209.38|0
1632764620000|2021-09-27 17:43:40|210.77|209.17|210.77|209.17|210.77|209.17|210.77|209.17|0
1632764630000|2021-09-27 17:43:50|210.98|209.38|210.98|209.38|210.98|209.38|210.98|209.38|0
1632764640000|2021-09-27 17:44:00|210.77|209.17|210.98|209.38|210.98|209.38|210.77|209.17|0
1632764650000|2021-09-27 17:44:10|210.77|209.17|210.77|209.17|210.77|209.17|210.56|208.96|0
1632764670000|2021-09-27 17:44:30|210.35|208.75|210.35|208.75|210.35|208.75|210.35|208.75|0
1632764700000|2021-09-27 17:45:00|210.56|208.96|210.56|208.96|210.56|208.96|210.35|208.75|0
1632764710000|2021-09-27 17:45:10|210.35|208.75|210.14|208.54|210.35|208.75|210.14|208.54|0
1632764720000|2021-09-27 17:45:20|209.93|208.33|209.93|208.33|209.93|208.33|209.93|208.33|0
1632764740000|2021-09-27 17:45:40|210.14|208.54|210.14|208.54|210.14|208.54|210.14|208.54|0
1632764750000|2021-09-27 17:45:50|210.35|208.75|210.35|208.75|210.35|208.75|210.35|208.75|0
1632764760000|2021-09-27 17:46:00|210.56|208.96|211.4|209.8|211.4|209.8|210.56|208.96|0
1632764780000|2021-09-27 17:46:20|211.61|210.01|211.4|209.8|211.61|210.01|211.4|209.8|0
1632764790000|2021-09-27 17:46:30|211.61|210.01|211.82|210.22|211.82|210.22|211.61|210.01|0
1632764800000|2021-09-27 17:46:40|211.61|210.01|211.61|210.01|211.82|210.22|211.61|210.01|0
1632764820000|2021-09-27 17:47:00|211.4|209.8|211.4|209.8|211.61|210.01|211.4|209.8|0
1632764830000|2021-09-27 17:47:10|211.61|210.01|211.61|210.01|211.61|210.01|211.61|210.01|0
1632764850000|2021-09-27 17:47:30|211.5|209.9|211.61|210.01|211.61|210.01|211.5|209.9|0
1632764880000|2021-09-27 17:48:00|211.4|209.8|211.61|210.01|211.61|210.01|211.4|209.8|0
1632764890000|2021-09-27 17:48:10|211.82|210.22|211.82|210.22|211.82|210.22|211.82|210.22|0
1632764900000|2021-09-27 17:48:20|212.03|210.43|212.03|210.43|212.03|210.43|211.82|210.22|0
1632764910000|2021-09-27 17:48:30|211.82|210.22|211.82|210.22|211.82|210.22|211.82|210.22|0
1632764920000|2021-09-27 17:48:40|211.61|210.01|212.03|210.43|212.03|210.43|211.61|210.01|0
1632764930000|2021-09-27 17:48:50|212.24|210.64|212.24|210.64|212.24|210.64|212.24|210.64|0
1632764940000|2021-09-27 17:49:00|212.45|210.85|212.45|210.85|212.45|210.85|212.45|210.85|0
1632764950000|2021-09-27 17:49:10|212.66|211.06|212.66|211.06|212.66|211.06|212.66|211.06|0
1632764970000|2021-09-27 17:49:30|212.76|211.16|212.66|211.06|212.76|211.16|212.66|211.06|0
1632764980000|2021-09-27 17:49:40|212.87|211.27|212.87|211.27|212.87|211.27|212.87|211.27|0
1632765000000|2021-09-27 17:50:00|212.66|211.06|212.45|210.85|212.66|211.06|212.45|210.85|0
1632765010000|2021-09-27 17:50:10|212.66|211.06|212.45|210.85|212.66|211.06|212.45|210.85|0
1632765020000|2021-09-27 17:50:20|212.24|210.64|212.24|210.64|212.24|210.64|212.24|210.64|0
1632765040000|2021-09-27 17:50:40|212.03|210.43|212.03|210.43|212.03|210.43|212.03|210.43|0
1632765050000|2021-09-27 17:50:50|211.82|210.22|212.03|210.43|212.03|210.43|211.82|210.22|0
1632765060000|2021-09-27 17:51:00|212.24|210.64|212.45|210.85|212.45|210.85|212.24|210.64|0
1632765070000|2021-09-27 17:51:10|212.66|211.06|212.66|211.06|212.66|211.06|212.66|211.06|0
1632765080000|2021-09-27 17:51:20|212.45|210.85|212.24|210.64|212.45|210.85|212.24|210.64|0
1632765090000|2021-09-27 17:51:30|212.03|210.43|212.24|210.64|212.24|210.64|212.03|210.43|0
1632765100000|2021-09-27 17:51:40|212.03|210.43|212.24|210.64|212.24|210.64|212.03|210.43|0
1632765120000|2021-09-27 17:52:00|212.45|210.85|212.45|210.85|212.45|210.85|212.45|210.85|0
1632765130000|2021-09-27 17:52:10|212.66|211.06|212.66|211.06|212.66|211.06|212.45|210.85|0
1632765150000|2021-09-27 17:52:30|212.87|211.27|212.87|211.27|212.87|211.27|212.87|211.27|0
1632765170000|2021-09-27 17:52:50|213.08|211.48|213.08|211.48|213.08|211.48|213.08|211.48|0
1632765180000|2021-09-27 17:53:00|213.29|211.69|213.5|211.9|213.5|211.9|213.29|211.69|0
1632765190000|2021-09-27 17:53:10|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765200000|2021-09-27 17:53:20|213.5|211.9|213.5|211.9|213.5|211.9|213.5|211.9|0
1632765210000|2021-09-27 17:53:30|213.71|212.11|213.71|212.11|213.92|212.32|213.71|212.11|0
1632765220000|2021-09-27 17:53:40|213.92|212.32|213.92|212.32|213.92|212.32|213.92|212.32|0
1632765240000|2021-09-27 17:54:00|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765270000|2021-09-27 17:54:30|213.5|211.9|213.5|211.9|213.5|211.9|213.5|211.9|0
1632765280000|2021-09-27 17:54:40|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765290000|2021-09-27 17:54:50|213.5|211.9|213.5|211.9|213.5|211.9|213.5|211.9|0
1632765300000|2021-09-27 17:55:00|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765310000|2021-09-27 17:55:10|213.5|211.9|213.5|211.9|213.5|211.9|213.5|211.9|0
1632765320000|2021-09-27 17:55:20|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765340000|2021-09-27 17:55:40|213.92|212.32|213.92|212.32|213.92|212.32|213.92|212.32|0
1632765360000|2021-09-27 17:56:00|214.13|212.53|214.13|212.53|214.13|212.53|213.92|212.32|0
1632765370000|2021-09-27 17:56:10|214.34|212.74|214.13|212.53|214.34|212.74|214.13|212.53|0
1632765390000|2021-09-27 17:56:30|214.34|212.74|214.13|212.53|214.34|212.74|214.13|212.53|0
1632765420000|2021-09-27 17:57:00|213.92|212.32|213.92|212.32|213.92|212.32|213.92|212.32|0
1632765430000|2021-09-27 17:57:10|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1632765450000|2021-09-27 17:57:30|213.92|212.32|213.92|212.32|213.92|212.32|213.92|212.32|0
1632765470000|2021-09-27 17:57:50|214.13|212.53|214.13|212.53|214.13|212.53|214.13|212.53|0
1632765480000|2021-09-27 17:58:00|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632765490000|2021-09-27 17:58:10|214.55|212.95|214.55|212.95|214.55|212.95|214.55|212.95|0
1632765500000|2021-09-27 17:58:20|214.77|213.17|215.08|213.48|215.19|213.59|214.77|213.17|0
1632765510000|2021-09-27 17:58:30|215.19|213.59|214.77|213.17|215.19|213.59|214.77|213.17|0
1632765520000|2021-09-27 17:58:40|214.55|212.95|214.55|212.95|214.55|212.95|214.34|212.74|0
1632765530000|2021-09-27 17:58:50|214.34|212.74|214.76|213.16|214.76|213.16|214.34|212.74|0
1632765540000|2021-09-27 17:59:00|214.55|212.95|214.76|213.16|214.76|213.16|214.55|212.95|0
1632765560000|2021-09-27 17:59:20|214.55|212.95|214.55|212.95|214.55|212.95|214.55|212.95|0
1632765570000|2021-09-27 17:59:30|214.34|212.74|214.34|212.74|214.34|212.74|214.34|212.74|0
1632765590000|2021-09-27 17:59:50|214.55|212.95|214.98|213.38|214.98|213.38|214.55|212.95|0
1632765600000|2021-09-27 18:00:00|215.19|213.59|215.4|213.8|215.4|213.8|215.19|213.59|0
1632765610000|2021-09-27 18:00:10|215.61|214.01|215.61|214.01|215.61|214.01|215.61|214.01|0
1632765620000|2021-09-27 18:00:20|216.03|214.43|216.03|214.43|216.25|214.65|216.03|214.43|0
1632765630000|2021-09-27 18:00:30|215.82|214.22|216.03|214.43|216.03|214.43|215.82|214.22|0
1632765640000|2021-09-27 18:00:40|215.82|214.22|216.25|214.65|216.25|214.65|215.82|214.22|0
1632765660000|2021-09-27 18:01:00|216.46|214.86|216.03|214.43|216.46|214.86|216.03|214.43|0
1632765670000|2021-09-27 18:01:10|215.82|214.22|215.82|214.22|215.82|214.22|215.61|214.01|0
1632765680000|2021-09-27 18:01:20|216.03|214.43|215.82|214.22|216.03|214.43|215.82|214.22|0
1632765690000|2021-09-27 18:01:30|216.03|214.43|215.82|214.22|216.25|214.65|215.82|214.22|0
1632765700000|2021-09-27 18:01:40|216.03|214.43|216.03|214.43|216.03|214.43|216.03|214.43|0
1632765720000|2021-09-27 18:02:00|216.25|214.65|216.46|214.86|216.46|214.86|216.03|214.43|0
1632765730000|2021-09-27 18:02:10|216.03|214.43|216.03|214.43|216.03|214.43|216.03|214.43|0
1632765740000|2021-09-27 18:02:20|216.24|214.64|216.24|214.64|216.24|214.64|216.24|214.64|0
1632765750000|2021-09-27 18:02:30|216.03|214.43|216.03|214.43|216.03|214.43|215.82|214.22|0
1632765760000|2021-09-27 18:02:40|215.82|214.22|215.82|214.22|215.82|214.22|215.61|214.01|0
1632765770000|2021-09-27 18:02:50|216.03|214.43|216.24|214.64|216.24|214.64|216.03|214.43|0
1632765780000|2021-09-27 18:03:00|216.03|214.43|215.82|214.22|216.03|214.43|215.82|214.22|0
1632765790000|2021-09-27 18:03:10|215.61|214.01|215.61|214.01|215.61|214.01|215.61|214.01|0
1632765800000|2021-09-27 18:03:20|215.82|214.22|215.61|214.01|215.82|214.22|215.61|214.01|0
1632765810000|2021-09-27 18:03:30|215.4|213.8|215.18|213.58|215.4|213.8|215.18|213.58|0
1632765830000|2021-09-27 18:03:50|215.4|213.8|215.18|213.58|215.4|213.8|215.18|213.58|0
1632765840000|2021-09-27 18:04:00|215.4|213.8|215.18|213.58|215.4|213.8|215.18|213.58|0
1632765850000|2021-09-27 18:04:10|215.4|213.8|215.18|213.58|215.4|213.8|215.18|213.58|0
1632765860000|2021-09-27 18:04:20|214.97|213.37|215.18|213.58|215.18|213.58|214.97|213.37|0
1632765880000|2021-09-27 18:04:40|214.97|213.37|214.76|213.16|214.97|213.37|214.76|213.16|0
1632765890000|2021-09-27 18:04:50|214.97|213.37|214.97|213.37|214.97|213.37|214.97|213.37|0
1632765900000|2021-09-27 18:05:00|215.18|213.58|215.18|213.58|215.39|213.79|215.18|213.58|0
1632765910000|2021-09-27 18:05:10|215.39|213.79|215.39|213.79|215.61|214.01|215.39|213.79|0
1632765920000|2021-09-27 18:05:20|215.61|214.01|215.61|214.01|215.61|214.01|215.39|213.79|0
1632765930000|2021-09-27 18:05:30|215.82|214.22|215.82|214.22|215.82|214.22|215.82|214.22|0
1632765940000|2021-09-27 18:05:40|215.61|214.01|215.82|214.22|215.82|214.22|215.61|214.01|0
1632765950000|2021-09-27 18:05:50|215.61|214.01|215.61|214.01|215.61|214.01|215.61|214.01|0
1632765960000|2021-09-27 18:06:00|215.82|214.22|215.82|214.22|216.03|214.43|215.82|214.22|0
1632765980000|2021-09-27 18:06:20|216.03|214.43|215.82|214.22|216.03|214.43|215.82|214.22|0
1632766000000|2021-09-27 18:06:40|215.92|214.32|215.82|214.22|215.92|214.32|215.82|214.22|0
1632766020000|2021-09-27 18:07:00|215.6|214|216.03|214.43|216.03|214.43|215.6|214|0
1632766030000|2021-09-27 18:07:10|215.82|214.22|215.82|214.22|215.82|214.22|215.82|214.22|0
1632766040000|2021-09-27 18:07:20|215.6|214|215.6|214|215.6|214|215.6|214|0
1632766050000|2021-09-27 18:07:30|215.82|214.22|215.6|214|215.82|214.22|215.6|214|0
1632766080000|2021-09-27 18:08:00|215.82|214.22|215.82|214.22|215.82|214.22|215.82|214.22|0
1632766100000|2021-09-27 18:08:20|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1632766110000|2021-09-27 18:08:30|215.6|214|215.6|214|215.6|214|215.6|214|0
1632766120000|2021-09-27 18:08:40|215.39|213.79|215.6|214|215.6|214|215.39|213.79|0
1632766140000|2021-09-27 18:09:00|216.03|214.43|216.03|214.43|216.03|214.43|216.03|214.43|0
1632766150000|2021-09-27 18:09:10|216.24|214.64|216.03|214.43|216.24|214.64|216.03|214.43|0
1632766170000|2021-09-27 18:09:30|215.81|214.21|216.03|214.43|216.03|214.43|215.81|214.21|0
1632766180000|2021-09-27 18:09:40|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1632766190000|2021-09-27 18:09:50|216.03|214.43|215.81|214.21|216.03|214.43|215.81|214.21|0
1632766200000|2021-09-27 18:10:00|216.03|214.43|215.81|214.21|216.03|214.43|215.81|214.21|0
1632766210000|2021-09-27 18:10:10|216.03|214.43|215.6|214|216.03|214.43|215.6|214|0
1632766230000|2021-09-27 18:10:30|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1632766240000|2021-09-27 18:10:40|215.6|214|215.6|214|215.6|214|215.6|214|0
1632766250000|2021-09-27 18:10:50|215.39|213.79|215.18|213.58|215.6|214|215.18|213.58|0
1632766260000|2021-09-27 18:11:00|215.39|213.79|215.18|213.58|215.39|213.79|215.18|213.58|0
1632766270000|2021-09-27 18:11:10|214.97|213.37|214.97|213.37|214.97|213.37|214.97|213.37|0
1632766280000|2021-09-27 18:11:20|214.96|213.36|214.54|212.94|214.96|213.36|214.54|212.94|0
1632766290000|2021-09-27 18:11:30|214.33|212.73|214.33|212.73|214.54|212.94|214.33|212.73|0
1632766300000|2021-09-27 18:11:40|214.12|212.52|214.12|212.52|214.12|212.52|214.12|212.52|0
1632766310000|2021-09-27 18:11:50|214.33|212.73|214.33|212.73|214.33|212.73|214.33|212.73|0
1632766320000|2021-09-27 18:12:00|214.54|212.94|214.33|212.73|214.54|212.94|214.33|212.73|0
1632766330000|2021-09-27 18:12:10|214.12|212.52|214.12|212.52|214.12|212.52|214.12|212.52|0
1632766340000|2021-09-27 18:12:20|214.22|212.62|213.91|212.31|214.22|212.62|213.91|212.31|0
1632766350000|2021-09-27 18:12:30|214.12|212.52|214.54|212.94|214.54|212.94|214.12|212.52|0
1632766360000|2021-09-27 18:12:40|214.33|212.73|214.54|212.94|214.54|212.94|214.33|212.73|0
1632766370000|2021-09-27 18:12:50|214.75|213.15|214.54|212.94|214.75|213.15|214.54|212.94|0
1632766380000|2021-09-27 18:13:00|214.75|213.15|214.75|213.15|214.75|213.15|214.54|212.94|0
1632766390000|2021-09-27 18:13:10|214.96|213.36|214.75|213.15|214.96|213.36|214.75|213.15|0
1632766400000|2021-09-27 18:13:20|214.85|213.25|214.96|213.36|214.96|213.36|214.85|213.25|0
1632766410000|2021-09-27 18:13:30|215.17|213.57|215.17|213.57|215.17|213.57|215.17|213.57|0
1632766430000|2021-09-27 18:13:50|214.96|213.36|214.96|213.36|214.96|213.36|214.96|213.36|0
1632766440000|2021-09-27 18:14:00|214.75|213.15|214.54|212.94|214.75|213.15|214.54|212.94|0
1632766450000|2021-09-27 18:14:10|214.75|213.15|214.75|213.15|214.75|213.15|214.75|213.15|0
1632766460000|2021-09-27 18:14:20|214.96|213.36|214.96|213.36|214.96|213.36|214.96|213.36|0
1632766470000|2021-09-27 18:14:30|215.17|213.57|215.39|213.79|215.39|213.79|215.17|213.57|0
1632766490000|2021-09-27 18:14:50|215.6|214|215.81|214.21|215.81|214.21|215.6|214|0
1632766500000|2021-09-27 18:15:00|216.02|214.42|215.81|214.21|216.02|214.42|215.81|214.21|0
1632766510000|2021-09-27 18:15:10|216.02|214.42|216.23|214.63|216.44|214.84|216.02|214.42|0
1632766520000|2021-09-27 18:15:20|216.02|214.42|216.02|214.42|216.02|214.42|216.02|214.42|0
1632766540000|2021-09-27 18:15:40|216.23|214.63|216.02|214.42|216.23|214.63|216.02|214.42|0
1632766550000|2021-09-27 18:15:50|216.23|214.63|216.02|214.42|216.23|214.63|216.02|214.42|0
1632766560000|2021-09-27 18:16:00|215.81|214.21|215.81|214.21|215.81|214.21|215.81|214.21|0
1632766570000|2021-09-27 18:16:10|216.02|214.42|216.02|214.42|216.02|214.42|216.02|214.42|0
1632766590000|2021-09-27 18:16:30|215.81|214.21|215.6|214|215.81|214.21|215.6|214|0
1632766600000|2021-09-27 18:16:40|215.81|214.21|215.81|214.21|216.02|214.42|215.81|214.21|0
1632766610000|2021-09-27 18:16:50|215.91|214.31|216.23|214.63|216.23|214.63|215.91|214.31|0
1632766620000|2021-09-27 18:17:00|216.02|214.42|216.44|214.84|216.44|214.84|216.02|214.42|0
1632766630000|2021-09-27 18:17:10|216.23|214.63|216.23|214.63|216.23|214.63|216.23|214.63|0
1632766640000|2021-09-27 18:17:20|216.66|215.06|216.66|215.06|216.66|215.06|216.66|215.06|0
1632766650000|2021-09-27 18:17:30|216.76|215.16|216.65|215.05|216.76|215.16|216.65|215.05|0
1632766660000|2021-09-27 18:17:40|216.44|214.84|216.87|215.27|216.87|215.27|216.44|214.84|0
1632766670000|2021-09-27 18:17:50|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632766680000|2021-09-27 18:18:00|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1632766700000|2021-09-27 18:18:20|217.08|215.48|217.08|215.48|217.08|215.48|217.08|215.48|0
1632766710000|2021-09-27 18:18:30|217.29|215.69|217.29|215.69|217.29|215.69|217.08|215.48|0
1632766720000|2021-09-27 18:18:40|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632766730000|2021-09-27 18:18:50|217.29|215.69|217.5|215.9|217.5|215.9|217.29|215.69|0
1632766740000|2021-09-27 18:19:00|217.29|215.69|217.29|215.69|217.29|215.69|217.08|215.48|0
1632766750000|2021-09-27 18:19:10|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632766770000|2021-09-27 18:19:30|217.29|215.69|217.29|215.69|217.29|215.69|217.29|215.69|0
1632766780000|2021-09-27 18:19:40|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632766800000|2021-09-27 18:20:00|217.71|216.11|217.71|216.11|217.71|216.11|217.71|216.11|0
1632766810000|2021-09-27 18:20:10|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1632766830000|2021-09-27 18:20:30|217.29|215.69|217.08|215.48|217.29|215.69|217.08|215.48|0
1632766840000|2021-09-27 18:20:40|216.86|215.26|217.08|215.48|217.08|215.48|216.86|215.26|0
1632766860000|2021-09-27 18:21:00|216.86|215.26|217.29|215.69|217.29|215.69|216.86|215.26|0
1632766870000|2021-09-27 18:21:10|217.5|215.9|216.86|215.26|217.5|215.9|216.86|215.26|0
1632766880000|2021-09-27 18:21:20|216.65|215.05|216.44|214.84|216.65|215.05|216.44|214.84|0
1632766890000|2021-09-27 18:21:30|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632766900000|2021-09-27 18:21:40|216.23|214.63|215.8|214.2|216.23|214.63|215.8|214.2|0
1632766910000|2021-09-27 18:21:50|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632766920000|2021-09-27 18:22:00|216.23|214.63|216.01|214.41|216.23|214.63|216.01|214.41|0
1632766930000|2021-09-27 18:22:10|215.8|214.2|215.9|214.3|216.01|214.41|215.8|214.2|0
1632766940000|2021-09-27 18:22:20|215.8|214.2|215.59|213.99|215.8|214.2|215.59|213.99|0
1632766950000|2021-09-27 18:22:30|215.8|214.2|215.8|214.2|216.01|214.41|215.8|214.2|0
1632766960000|2021-09-27 18:22:40|216.01|214.41|215.8|214.2|216.01|214.41|215.8|214.2|0
1632766970000|2021-09-27 18:22:50|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632766980000|2021-09-27 18:23:00|216.23|214.63|216.44|214.84|216.44|214.84|216.23|214.63|0
1632767000000|2021-09-27 18:23:20|216.33|214.73|216.23|214.63|216.33|214.73|216.23|214.63|0
1632767010000|2021-09-27 18:23:30|216.44|214.84|216.44|214.84|216.44|214.84|216.44|214.84|0
1632767030000|2021-09-27 18:23:50|216.22|214.62|216.44|214.84|216.44|214.84|216.22|214.62|0
1632767040000|2021-09-27 18:24:00|216.22|214.62|216.01|214.41|216.22|214.62|216.01|214.41|0
1632767050000|2021-09-27 18:24:10|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632767060000|2021-09-27 18:24:20|216.01|214.41|216.22|214.62|216.22|214.62|215.8|214.2|0
1632767070000|2021-09-27 18:24:30|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632767080000|2021-09-27 18:24:40|215.8|214.2|215.8|214.2|215.8|214.2|215.69|214.09|0
1632767090000|2021-09-27 18:24:50|215.59|213.99|215.59|213.99|215.8|214.2|215.59|213.99|0
1632767100000|2021-09-27 18:25:00|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632767110000|2021-09-27 18:25:10|215.59|213.99|215.59|213.99|215.59|213.99|215.59|213.99|0
1632767120000|2021-09-27 18:25:20|215.38|213.78|215.38|213.78|215.38|213.78|215.38|213.78|0
1632767140000|2021-09-27 18:25:40|215.59|213.99|215.8|214.2|215.8|214.2|215.59|213.99|0
1632767150000|2021-09-27 18:25:50|216.01|214.41|216.01|214.41|216.22|214.62|216.01|214.41|0
1632767160000|2021-09-27 18:26:00|215.8|214.2|215.59|213.99|216.01|214.41|215.59|213.99|0
1632767170000|2021-09-27 18:26:10|215.8|214.2|216.01|214.41|216.01|214.41|215.8|214.2|0
1632767180000|2021-09-27 18:26:20|215.8|214.2|215.8|214.2|216.01|214.41|215.8|214.2|0
1632767200000|2021-09-27 18:26:40|215.59|213.99|215.59|213.99|215.59|213.99|215.59|213.99|0
1632767210000|2021-09-27 18:26:50|215.37|213.77|215.37|213.77|215.37|213.77|215.37|213.77|0
1632767220000|2021-09-27 18:27:00|215.59|213.99|215.16|213.56|215.59|213.99|215.16|213.56|0
1632767230000|2021-09-27 18:27:10|215.37|213.77|215.59|213.99|215.59|213.99|215.37|213.77|0
1632767240000|2021-09-27 18:27:20|215.37|213.77|215.59|213.99|215.59|213.99|215.37|213.77|0
1632767260000|2021-09-27 18:27:40|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632767270000|2021-09-27 18:27:50|215.58|213.98|215.8|214.2|215.8|214.2|215.58|213.98|0
1632767280000|2021-09-27 18:28:00|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632767290000|2021-09-27 18:28:10|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632767300000|2021-09-27 18:28:20|215.58|213.98|215.58|213.98|215.58|213.98|215.58|213.98|0
1632767310000|2021-09-27 18:28:30|215.8|214.2|215.8|214.2|215.8|214.2|215.8|214.2|0
1632767320000|2021-09-27 18:28:40|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632767350000|2021-09-27 18:29:10|216.22|214.62|216.22|214.62|216.22|214.62|216.22|214.62|0
1632767360000|2021-09-27 18:29:20|216.01|214.41|216.01|214.41|216.01|214.41|216.01|214.41|0
1632767370000|2021-09-27 18:29:30|216.22|214.62|216.64|215.04|216.64|215.04|216.22|214.62|0
1632767380000|2021-09-27 18:29:40|216.86|215.26|217.07|215.47|217.07|215.47|216.86|215.26|0
1632767390000|2021-09-27 18:29:50|217.28|215.68|217.28|215.68|217.28|215.68|217.28|215.68|0
1632767400000|2021-09-27 18:30:00|217.49|215.89|217.49|215.89|217.49|215.89|217.49|215.89|0
1632767410000|2021-09-27 18:30:10|217.28|215.68|217.28|215.68|217.28|215.68|217.28|215.68|0
1632767420000|2021-09-27 18:30:20|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632767430000|2021-09-27 18:30:30|217.07|215.47|217.28|215.68|217.28|215.68|217.07|215.47|0
1632767440000|2021-09-27 18:30:40|217.49|215.89|217.28|215.68|217.49|215.89|217.28|215.68|0
1632767450000|2021-09-27 18:30:50|217.07|215.47|216.85|215.25|217.07|215.47|216.85|215.25|0
1632767460000|2021-09-27 18:31:00|217.07|215.47|216.64|215.04|217.07|215.47|216.64|215.04|0
1632767470000|2021-09-27 18:31:10|216.43|214.83|217.07|215.47|217.07|215.47|216.43|214.83|0
1632767480000|2021-09-27 18:31:20|217.28|215.68|216.64|215.04|217.28|215.68|216.64|215.04|0
1632767490000|2021-09-27 18:31:30|216.85|215.25|216.85|215.25|216.85|215.25|216.85|215.25|0
1632767500000|2021-09-27 18:31:40|216.64|215.04|216.74|215.14|216.85|215.25|216.64|215.04|0
1632767510000|2021-09-27 18:31:50|216.64|215.04|216.85|215.25|216.85|215.25|216.64|215.04|0
1632767530000|2021-09-27 18:32:10|216.64|215.04|216.64|215.04|216.85|215.25|216.64|215.04|0
1632767540000|2021-09-27 18:32:20|216.85|215.25|216.64|215.04|216.85|215.25|216.64|215.04|0
1632767550000|2021-09-27 18:32:30|216.53|214.93|216|214.4|216.53|214.93|216|214.4|0
1632767560000|2021-09-27 18:32:40|215.79|214.19|215.79|214.19|216|214.4|215.58|213.98|0
1632767570000|2021-09-27 18:32:50|215.58|213.98|215.16|213.56|215.58|213.98|215.16|213.56|0
1632767580000|2021-09-27 18:33:00|215.37|213.77|215.37|213.77|215.37|213.77|215.37|213.77|0
1632767590000|2021-09-27 18:33:10|215.58|213.98|215.37|213.77|215.58|213.98|215.37|213.77|0
1632767600000|2021-09-27 18:33:20|215.58|213.98|215.47|213.87|215.79|214.19|215.47|213.87|0
1632767610000|2021-09-27 18:33:30|215.58|213.98|215.37|213.77|215.58|213.98|215.37|213.77|0
1632767620000|2021-09-27 18:33:40|215.16|213.56|215.16|213.56|215.16|213.56|215.16|213.56|0
1632767630000|2021-09-27 18:33:50|215.37|213.77|215.16|213.56|215.37|213.77|215.16|213.56|0
1632767640000|2021-09-27 18:34:00|214.94|213.34|214.94|213.34|214.94|213.34|214.94|213.34|0
1632767660000|2021-09-27 18:34:20|215.16|213.56|215.16|213.56|215.16|213.56|215.16|213.56|0
1632767670000|2021-09-27 18:34:30|215.37|213.77|215.79|214.19|215.79|214.19|215.37|213.77|0
1632767680000|2021-09-27 18:34:40|216|214.4|215.58|213.98|216|214.4|215.58|213.98|0
1632767690000|2021-09-27 18:34:50|215.68|214.08|215.58|213.98|215.68|214.08|215.47|213.87|0
1632767700000|2021-09-27 18:35:00|215.37|213.77|215.37|213.77|215.37|213.77|215.37|213.77|0
1632767710000|2021-09-27 18:35:10|215.26|213.66|215.15|213.55|215.26|213.66|215.15|213.55|0
1632767720000|2021-09-27 18:35:20|214.94|213.34|214.73|213.13|214.94|213.34|214.73|213.13|0
1632767730000|2021-09-27 18:35:30|214.94|213.34|214.73|213.13|214.94|213.34|214.73|213.13|0
1632767740000|2021-09-27 18:35:40|214.94|213.34|214.73|213.13|214.94|213.34|214.73|213.13|0
1632767750000|2021-09-27 18:35:50|214.52|212.92|214.31|212.71|214.52|212.92|214.31|212.71|0
1632767760000|2021-09-27 18:36:00|214.52|212.92|214.31|212.71|214.73|213.13|214.31|212.71|0
1632767770000|2021-09-27 18:36:10|214.73|213.13|214.1|212.5|214.73|213.13|214.1|212.5|0
1632767790000|2021-09-27 18:36:30|213.88|212.28|213.67|212.07|213.88|212.28|213.67|212.07|0
1632767800000|2021-09-27 18:36:40|213.88|212.28|214.1|212.5|214.1|212.5|213.88|212.28|0
1632767810000|2021-09-27 18:36:50|213.88|212.28|213.88|212.28|213.88|212.28|213.88|212.28|0
1632767820000|2021-09-27 18:37:00|214.09|212.49|214.09|212.49|214.09|212.49|214.09|212.49|0
1632767830000|2021-09-27 18:37:10|213.88|212.28|213.88|212.28|213.88|212.28|213.88|212.28|0
1632767850000|2021-09-27 18:37:30|213.67|212.07|213.67|212.07|213.67|212.07|213.46|211.86|0
1632767860000|2021-09-27 18:37:40|213.88|212.28|213.88|212.28|213.88|212.28|213.88|212.28|0
1632767870000|2021-09-27 18:37:50|214.09|212.49|214.09|212.49|214.09|212.49|214.09|212.49|0
1632767880000|2021-09-27 18:38:00|213.88|212.28|214.09|212.49|214.09|212.49|213.88|212.28|0
1632767890000|2021-09-27 18:38:10|213.88|212.28|214.09|212.49|214.09|212.49|213.88|212.28|0
1632767910000|2021-09-27 18:38:30|213.88|212.28|214.09|212.49|214.09|212.49|213.88|212.28|0
1632767920000|2021-09-27 18:38:40|213.88|212.28|214.09|212.49|214.09|212.49|213.88|212.28|0
1632767930000|2021-09-27 18:38:50|214.52|212.92|214.3|212.7|214.52|212.92|214.3|212.7|0
1632767940000|2021-09-27 18:39:00|214.09|212.49|214.3|212.7|214.3|212.7|214.09|212.49|0
1632767950000|2021-09-27 18:39:10|214.41|212.81|214.3|212.7|214.41|212.81|214.3|212.7|0
1632767970000|2021-09-27 18:39:30|214.19|212.59|214.09|212.49|214.19|212.59|213.88|212.28|0
1632767990000|2021-09-27 18:39:50|214.3|212.7|214.3|212.7|214.3|212.7|214.3|212.7|0
1632768000000|2021-09-27 18:40:00|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632768010000|2021-09-27 18:40:10|214.73|213.13|214.94|213.34|214.94|213.34|214.73|213.13|0
1632768020000|2021-09-27 18:40:20|214.73|213.13|214.73|213.13|214.73|213.13|214.73|213.13|0
1632768030000|2021-09-27 18:40:30|214.51|212.91|214.3|212.7|214.51|212.91|214.3|212.7|0
1632768040000|2021-09-27 18:40:40|214.09|212.49|214.3|212.7|214.51|212.91|214.09|212.49|0
1632768050000|2021-09-27 18:40:50|214.51|212.91|214.73|213.13|214.73|213.13|214.51|212.91|0
1632768060000|2021-09-27 18:41:00|214.94|213.34|214.94|213.34|215.15|213.55|214.94|213.34|0
1632768080000|2021-09-27 18:41:20|214.73|213.13|214.73|213.13|214.73|213.13|214.51|212.91|0
1632768090000|2021-09-27 18:41:30|214.94|213.34|215.57|213.97|215.57|213.97|214.94|213.34|0
1632768100000|2021-09-27 18:41:40|215.78|214.18|215.78|214.18|215.78|214.18|215.57|213.97|0
1632768110000|2021-09-27 18:41:50|215.57|213.97|214.94|213.34|215.57|213.97|214.94|213.34|0
1632768120000|2021-09-27 18:42:00|215.36|213.76|214.94|213.34|215.36|213.76|214.94|213.34|0
1632768130000|2021-09-27 18:42:10|214.51|212.91|214.72|213.12|214.72|213.12|214.51|212.91|0
1632768140000|2021-09-27 18:42:20|214.51|212.91|214.94|213.34|214.94|213.34|214.51|212.91|0
1632768150000|2021-09-27 18:42:30|215.15|213.55|215.15|213.55|215.15|213.55|214.94|213.34|0
1632768160000|2021-09-27 18:42:40|214.94|213.34|215.36|213.76|215.36|213.76|214.94|213.34|0
1632768170000|2021-09-27 18:42:50|215.57|213.97|215.78|214.18|215.78|214.18|215.57|213.97|0
1632768190000|2021-09-27 18:43:10|215.57|213.97|215.15|213.55|215.57|213.97|215.15|213.55|0
1632768200000|2021-09-27 18:43:20|215.36|213.76|215.57|213.97|215.57|213.97|215.36|213.76|0
1632768210000|2021-09-27 18:43:30|215.15|213.55|215.36|213.76|215.36|213.76|215.15|213.55|0
1632768220000|2021-09-27 18:43:40|215.57|213.97|215.78|214.18|215.78|214.18|215.57|213.97|0
1632768230000|2021-09-27 18:43:50|215.99|214.39|215.78|214.18|215.99|214.39|215.78|214.18|0
1632768250000|2021-09-27 18:44:10|215.99|214.39|215.78|214.18|215.99|214.39|215.78|214.18|0
1632768280000|2021-09-27 18:44:40|215.99|214.39|215.78|214.18|215.99|214.39|215.78|214.18|0
1632768290000|2021-09-27 18:44:50|215.99|214.39|215.99|214.39|215.99|214.39|215.99|214.39|0
1632768300000|2021-09-27 18:45:00|215.78|214.18|215.78|214.18|215.78|214.18|215.78|214.18|0
1632768310000|2021-09-27 18:45:10|215.99|214.39|215.99|214.39|215.99|214.39|215.78|214.18|0
1632768320000|2021-09-27 18:45:20|216.2|214.6|216.84|215.24|216.84|215.24|216.2|214.6|0
1632768330000|2021-09-27 18:45:30|216.63|215.03|216.2|214.6|216.63|215.03|216.2|214.6|0
1632768350000|2021-09-27 18:45:50|215.99|214.39|215.99|214.39|215.99|214.39|215.99|214.39|0
1632768360000|2021-09-27 18:46:00|215.78|214.18|215.36|213.76|215.78|214.18|215.36|213.76|0
1632768370000|2021-09-27 18:46:10|215.14|213.54|215.14|213.54|215.36|213.76|215.14|213.54|0
1632768380000|2021-09-27 18:46:20|214.72|213.12|214.09|212.49|214.72|213.12|214.09|212.49|0
1632768390000|2021-09-27 18:46:30|214.3|212.7|214.72|213.12|214.72|213.12|214.3|212.7|0
1632768400000|2021-09-27 18:46:40|214.93|213.33|215.14|213.54|215.14|213.54|214.93|213.33|0
1632768410000|2021-09-27 18:46:50|214.93|213.33|215.14|213.54|215.14|213.54|214.93|213.33|0
1632768420000|2021-09-27 18:47:00|214.93|213.33|214.93|213.33|215.14|213.54|214.93|213.33|0
1632768430000|2021-09-27 18:47:10|214.72|213.12|214.93|213.33|214.93|213.33|214.72|213.12|0
1632768440000|2021-09-27 18:47:20|214.72|213.12|214.72|213.12|214.72|213.12|214.51|212.91|0
1632768450000|2021-09-27 18:47:30|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632768460000|2021-09-27 18:47:40|214.3|212.7|214.72|213.12|214.72|213.12|214.3|212.7|0
1632768470000|2021-09-27 18:47:50|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632768480000|2021-09-27 18:48:00|214.61|213.01|214.72|213.12|214.72|213.12|214.51|212.91|0
1632768490000|2021-09-27 18:48:10|214.93|213.33|214.93|213.33|214.93|213.33|214.93|213.33|0
1632768500000|2021-09-27 18:48:20|215.14|213.54|214.93|213.33|215.14|213.54|214.93|213.33|0
1632768510000|2021-09-27 18:48:30|215.14|213.54|214.93|213.33|215.14|213.54|214.93|213.33|0
1632768530000|2021-09-27 18:48:50|215.14|213.54|214.93|213.33|215.14|213.54|214.93|213.33|0
1632768540000|2021-09-27 18:49:00|215.14|213.54|215.14|213.54|215.14|213.54|214.93|213.33|0
1632768550000|2021-09-27 18:49:10|214.72|213.12|214.72|213.12|214.72|213.12|214.72|213.12|0
1632768560000|2021-09-27 18:49:20|214.51|212.91|214.51|212.91|214.51|212.91|214.51|212.91|0
1632768580000|2021-09-27 18:49:40|214.29|212.69|214.29|212.69|214.29|212.69|214.29|212.69|0
1632768590000|2021-09-27 18:49:50|214.51|212.91|214.08|212.48|214.51|212.91|214.08|212.48|0
1632768600000|2021-09-27 18:50:00|213.87|212.27|214.29|212.69|214.29|212.69|213.87|212.27|0
1632768610000|2021-09-27 18:50:10|214.08|212.48|214.08|212.48|214.29|212.69|214.08|212.48|0
1632768630000|2021-09-27 18:50:30|214.29|212.69|214.51|212.91|214.51|212.91|214.29|212.69|0
1632768640000|2021-09-27 18:50:40|214.08|212.48|214.08|212.48|214.08|212.48|214.08|212.48|0
1632768650000|2021-09-27 18:50:50|214.29|212.69|214.29|212.69|214.29|212.69|214.29|212.69|0
1632768660000|2021-09-27 18:51:00|214.08|212.48|214.08|212.48|214.29|212.69|214.08|212.48|0
1632768670000|2021-09-27 18:51:10|214.5|212.9|214.29|212.69|214.5|212.9|214.29|212.69|0
1632768680000|2021-09-27 18:51:20|214.5|212.9|214.72|213.12|214.72|213.12|214.5|212.9|0
1632768690000|2021-09-27 18:51:30|214.5|212.9|214.72|213.12|214.72|213.12|214.5|212.9|0
1632768700000|2021-09-27 18:51:40|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1632768720000|2021-09-27 18:52:00|214.72|213.12|214.72|213.12|214.72|213.12|214.72|213.12|0
1632768730000|2021-09-27 18:52:10|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1632768740000|2021-09-27 18:52:20|214.29|212.69|214.08|212.48|214.29|212.69|214.08|212.48|0
1632768770000|2021-09-27 18:52:50|213.87|212.27|214.5|212.9|214.5|212.9|213.87|212.27|0
1632768780000|2021-09-27 18:53:00|214.18|212.58|214.5|212.9|214.5|212.9|214.18|212.58|0
1632768790000|2021-09-27 18:53:10|214.29|212.69|214.08|212.48|214.29|212.69|214.08|212.48|0
1632768800000|2021-09-27 18:53:20|213.87|212.27|213.66|212.06|213.87|212.27|213.66|212.06|0
1632768810000|2021-09-27 18:53:30|213.87|212.27|214.08|212.48|214.08|212.48|213.87|212.27|0
1632768820000|2021-09-27 18:53:40|213.87|212.27|214.29|212.69|214.29|212.69|213.87|212.27|0
1632768840000|2021-09-27 18:54:00|214.18|212.58|214.18|212.58|214.18|212.58|214.18|212.58|0
1632768850000|2021-09-27 18:54:10|214.29|212.69|213.87|212.27|214.29|212.69|213.87|212.27|0
1632768860000|2021-09-27 18:54:20|214.08|212.48|214.08|212.48|214.08|212.48|213.87|212.27|0
1632768870000|2021-09-27 18:54:30|213.87|212.27|214.08|212.48|214.08|212.48|213.87|212.27|0
1632768900000|2021-09-27 18:55:00|213.87|212.27|214.08|212.48|214.08|212.48|213.87|212.27|0
1632768910000|2021-09-27 18:55:10|213.87|212.27|213.65|212.05|213.87|212.27|213.65|212.05|0
1632768920000|2021-09-27 18:55:20|213.87|212.27|213.65|212.05|213.87|212.27|213.65|212.05|0
1632768930000|2021-09-27 18:55:30|213.87|212.27|213.87|212.27|213.87|212.27|213.87|212.27|0
1632768950000|2021-09-27 18:55:50|214.08|212.48|214.5|212.9|214.5|212.9|214.08|212.48|0
1632768960000|2021-09-27 18:56:00|214.71|213.11|214.92|213.32|214.92|213.32|214.71|213.11|0
1632768970000|2021-09-27 18:56:10|215.13|213.53|214.92|213.32|215.13|213.53|214.92|213.32|0
1632768990000|2021-09-27 18:56:30|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632769000000|2021-09-27 18:56:40|214.92|213.32|214.92|213.32|214.92|213.32|214.92|213.32|0
1632769010000|2021-09-27 18:56:50|215.13|213.53|215.56|213.96|215.56|213.96|215.13|213.53|0
1632769020000|2021-09-27 18:57:00|215.35|213.75|215.13|213.53|215.35|213.75|215.13|213.53|0
1632769030000|2021-09-27 18:57:10|214.92|213.32|214.92|213.32|214.92|213.32|214.71|213.11|0
1632769040000|2021-09-27 18:57:20|215.13|213.53|214.92|213.32|215.35|213.75|214.92|213.32|0
1632769050000|2021-09-27 18:57:30|215.13|213.53|215.13|213.53|215.13|213.53|215.13|213.53|0
1632769060000|2021-09-27 18:57:40|214.92|213.32|214.92|213.32|214.92|213.32|214.71|213.11|0
1632769080000|2021-09-27 18:58:00|214.71|213.11|214.92|213.32|214.92|213.32|214.71|213.11|0
1632769090000|2021-09-27 18:58:10|214.81|213.21|214.71|213.11|214.92|213.32|214.71|213.11|0
1632769100000|2021-09-27 18:58:20|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1632769110000|2021-09-27 18:58:30|214.29|212.69|214.18|212.58|214.29|212.69|214.18|212.58|0
1632769120000|2021-09-27 18:58:40|214.29|212.69|213.65|212.05|214.29|212.69|213.65|212.05|0
1632769130000|2021-09-27 18:58:50|213.44|211.84|213.44|211.84|213.65|212.05|213.44|211.84|0
1632769140000|2021-09-27 18:59:00|213.65|212.05|213.65|212.05|213.65|212.05|213.65|212.05|0
1632769150000|2021-09-27 18:59:10|213.86|212.26|213.86|212.26|213.86|212.26|213.86|212.26|0
1632769160000|2021-09-27 18:59:20|213.65|212.05|213.44|211.84|213.86|212.26|213.44|211.84|0
1632769170000|2021-09-27 18:59:30|213.02|211.42|213.02|211.42|213.23|211.63|213.02|211.42|0
1632769180000|2021-09-27 18:59:40|213.23|211.63|213.23|211.63|213.23|211.63|213.02|211.42|0
1632769190000|2021-09-27 18:59:50|213.44|211.84|213.44|211.84|213.44|211.84|213.44|211.84|0
1632769200000|2021-09-27 19:00:00|213.65|212.05|213.44|211.84|213.65|212.05|213.23|211.63|0
1632769210000|2021-09-27 19:00:10|213.23|211.63|213.86|212.26|213.86|212.26|213.23|211.63|0
1632769220000|2021-09-27 19:00:20|213.65|212.05|213.65|212.05|213.75|212.15|213.65|212.05|0
1632769230000|2021-09-27 19:00:30|213.23|211.63|213.23|211.63|213.44|211.84|213.23|211.63|0
1632769240000|2021-09-27 19:00:40|213.02|211.42|212.59|210.99|213.02|211.42|212.59|210.99|0
1632769250000|2021-09-27 19:00:50|212.81|211.21|213.23|211.63|213.23|211.63|212.59|210.99|0
1632769270000|2021-09-27 19:01:10|213.44|211.84|213.23|211.63|213.44|211.84|213.23|211.63|0
1632769280000|2021-09-27 19:01:20|213.65|212.05|213.75|212.15|213.86|212.26|213.44|211.84|0
1632769290000|2021-09-27 19:01:30|213.86|212.26|214.28|212.68|214.28|212.68|213.86|212.26|0
1632769300000|2021-09-27 19:01:40|214.07|212.47|213.65|212.05|214.07|212.47|213.65|212.05|0
1632769310000|2021-09-27 19:01:50|214.07|212.47|213.86|212.26|214.07|212.47|213.86|212.26|0
1632769320000|2021-09-27 19:02:00|213.23|211.63|213.44|211.84|213.44|211.84|213.23|211.63|0
1632769330000|2021-09-27 19:02:10|213.65|212.05|213.86|212.26|213.86|212.26|213.65|212.05|0
1632769340000|2021-09-27 19:02:20|213.65|212.05|213.65|212.05|213.86|212.26|213.65|212.05|0
1632769350000|2021-09-27 19:02:30|213.86|212.26|213.44|211.84|213.86|212.26|213.44|211.84|0
1632769360000|2021-09-27 19:02:40|213.65|212.05|214.28|212.68|214.28|212.68|213.65|212.05|0
1632769370000|2021-09-27 19:02:50|214.49|212.89|214.49|212.89|214.49|212.89|214.49|212.89|0
1632769380000|2021-09-27 19:03:00|214.71|213.11|214.28|212.68|214.92|213.32|214.28|212.68|0
1632769390000|2021-09-27 19:03:10|214.49|212.89|214.28|212.68|214.49|212.89|214.28|212.68|0
1632769400000|2021-09-27 19:03:20|213.86|212.26|213.65|212.05|213.86|212.26|213.65|212.05|0
1632769410000|2021-09-27 19:03:30|213.44|211.84|213.22|211.62|213.44|211.84|213.22|211.62|0
1632769420000|2021-09-27 19:03:40|213.44|211.84|213.22|211.62|213.44|211.84|213.22|211.62|0
1632769430000|2021-09-27 19:03:50|213.01|211.41|213.01|211.41|213.22|211.62|213.01|211.41|0
1632769440000|2021-09-27 19:04:00|212.8|211.2|212.8|211.2|212.8|211.2|212.8|211.2|0
1632769460000|2021-09-27 19:04:20|212.69|211.09|212.8|211.2|212.8|211.2|212.69|211.09|0
1632769470000|2021-09-27 19:04:30|212.59|210.99|212.38|210.78|212.59|210.99|212.38|210.78|0
1632769480000|2021-09-27 19:04:40|212.59|210.99|212.38|210.78|212.59|210.99|212.38|210.78|0
1632769490000|2021-09-27 19:04:50|212.59|210.99|212.59|210.99|212.59|210.99|212.59|210.99|0
1632769500000|2021-09-27 19:05:00|212.38|210.78|212.59|210.99|212.59|210.99|212.38|210.78|0
1632769510000|2021-09-27 19:05:10|212.8|211.2|212.8|211.2|212.8|211.2|212.8|211.2|0
1632769520000|2021-09-27 19:05:20|212.59|210.99|212.38|210.78|212.59|210.99|212.38|210.78|0
1632769530000|2021-09-27 19:05:30|212.17|210.57|212.38|210.78|212.38|210.78|212.17|210.57|0
1632769540000|2021-09-27 19:05:40|212.59|210.99|212.59|210.99|212.59|210.99|212.38|210.78|0
1632769550000|2021-09-27 19:05:50|212.8|211.2|213.01|211.41|213.01|211.41|212.8|211.2|0
1632769560000|2021-09-27 19:06:00|213.22|211.62|213.01|211.41|213.22|211.62|213.01|211.41|0
1632769570000|2021-09-27 19:06:10|212.8|211.2|212.38|210.78|212.8|211.2|212.38|210.78|0
1632769580000|2021-09-27 19:06:20|212.17|210.57|212.38|210.78|212.38|210.78|212.17|210.57|0
1632769590000|2021-09-27 19:06:30|212.59|210.99|212.59|210.99|212.59|210.99|212.38|210.78|0
1632769600000|2021-09-27 19:06:40|213.01|211.41|212.8|211.2|213.01|211.41|212.8|211.2|0
1632769610000|2021-09-27 19:06:50|213.01|211.41|213.01|211.41|213.01|211.41|213.01|211.41|0
1632769620000|2021-09-27 19:07:00|213.22|211.62|213.43|211.83|213.43|211.83|213.01|211.41|0
1632769640000|2021-09-27 19:07:20|213.64|212.04|213.85|212.25|213.85|212.25|213.64|212.04|0
1632769650000|2021-09-27 19:07:30|214.07|212.47|213.64|212.04|214.07|212.47|213.64|212.04|0
1632769660000|2021-09-27 19:07:40|213.22|211.62|213.64|212.04|213.64|212.04|213.22|211.62|0
1632769670000|2021-09-27 19:07:50|213.43|211.83|213.43|211.83|213.43|211.83|213.22|211.62|0
1632769680000|2021-09-27 19:08:00|213.64|212.04|213.22|211.62|213.64|212.04|213.01|211.41|0
1632769690000|2021-09-27 19:08:10|213.01|211.41|213.01|211.41|213.22|211.62|213.01|211.41|0
1632769700000|2021-09-27 19:08:20|213.22|211.62|213.64|212.04|213.64|212.04|213.22|211.62|0
1632769710000|2021-09-27 19:08:30|213.43|211.83|213.64|212.04|213.64|212.04|213.43|211.83|0
1632769730000|2021-09-27 19:08:50|213.85|212.25|213.85|212.25|213.85|212.25|213.64|212.04|0
1632769740000|2021-09-27 19:09:00|213.74|212.14|213.85|212.25|213.85|212.25|213.64|212.04|0
1632769750000|2021-09-27 19:09:10|213.64|212.04|213.64|212.04|213.64|212.04|213.64|212.04|0
1632769760000|2021-09-27 19:09:20|213.85|212.25|214.06|212.46|214.06|212.46|213.64|212.04|0
1632769770000|2021-09-27 19:09:30|214.28|212.68|214.28|212.68|214.28|212.68|214.28|212.68|0
1632769780000|2021-09-27 19:09:40|214.49|212.89|214.49|212.89|214.49|212.89|214.49|212.89|0
1632769790000|2021-09-27 19:09:50|214.7|213.1|214.7|213.1|214.7|213.1|214.49|212.89|0
1632769800000|2021-09-27 19:10:00|214.49|212.89|214.49|212.89|214.7|213.1|214.49|212.89|0
1632769810000|2021-09-27 19:10:10|214.7|213.1|215.22|213.62|215.22|213.62|214.7|213.1|0
1632769820000|2021-09-27 19:10:20|215.33|213.73|215.55|213.95|215.55|213.95|215.33|213.73|0
1632769830000|2021-09-27 19:10:30|215.76|214.16|215.97|214.37|215.97|214.37|215.76|214.16|0
1632769840000|2021-09-27 19:10:40|215.76|214.16|216.18|214.58|216.18|214.58|215.76|214.16|0
1632769850000|2021-09-27 19:10:50|215.97|214.37|216.61|215.01|216.61|215.01|215.97|214.37|0
1632769860000|2021-09-27 19:11:00|216.18|214.58|216.39|214.79|216.39|214.79|216.18|214.58|0
1632769870000|2021-09-27 19:11:10|216.18|214.58|216.39|214.79|216.39|214.79|216.18|214.58|0
1632769880000|2021-09-27 19:11:20|216.18|214.58|215.97|214.37|216.18|214.58|215.97|214.37|0
1632769890000|2021-09-27 19:11:30|216.18|214.58|216.18|214.58|216.39|214.79|216.18|214.58|0
1632769900000|2021-09-27 19:11:40|216.39|214.79|216.39|214.79|216.39|214.79|216.39|214.79|0
1632769910000|2021-09-27 19:11:50|216.18|214.58|215.97|214.37|216.18|214.58|215.97|214.37|0
1632769920000|2021-09-27 19:12:00|216.18|214.58|216.39|214.79|216.39|214.79|216.18|214.58|0
1632769930000|2021-09-27 19:12:10|216.18|214.58|216.18|214.58|216.18|214.58|215.97|214.37|0
1632769940000|2021-09-27 19:12:20|216.39|214.79|216.18|214.58|216.39|214.79|216.18|214.58|0
1632769960000|2021-09-27 19:12:40|215.97|214.37|215.97|214.37|216.18|214.58|215.97|214.37|0
1632769970000|2021-09-27 19:12:50|216.18|214.58|216.39|214.79|216.39|214.79|216.18|214.58|0
1632769980000|2021-09-27 19:13:00|217.03|215.43|216.6|215|217.03|215.43|216.6|215|0
1632769990000|2021-09-27 19:13:10|216.82|215.22|217.03|215.43|217.03|215.43|216.82|215.22|0
1632770000000|2021-09-27 19:13:20|217.24|215.64|217.03|215.43|217.24|215.64|217.03|215.43|0
1632770010000|2021-09-27 19:13:30|216.82|215.22|216.82|215.22|216.82|215.22|216.82|215.22|0
1632770020000|2021-09-27 19:13:40|216.39|214.79|216.39|214.79|216.6|215|216.39|214.79|0
1632770030000|2021-09-27 19:13:50|216.18|214.58|216.39|214.79|216.39|214.79|216.18|214.58|0
1632770040000|2021-09-27 19:14:00|216.6|215|216.6|215|216.6|215|216.6|215|0
1632770050000|2021-09-27 19:14:10|217.03|215.43|217.03|215.43|217.03|215.43|216.81|215.21|0
1632770060000|2021-09-27 19:14:20|217.24|215.64|217.24|215.64|217.24|215.64|217.03|215.43|0
1632770070000|2021-09-27 19:14:30|217.03|215.43|216.81|215.21|217.03|215.43|216.81|215.21|0
1632770080000|2021-09-27 19:14:40|217.03|215.43|217.24|215.64|217.24|215.64|217.03|215.43|0
1632770090000|2021-09-27 19:14:50|217.45|215.85|217.45|215.85|217.45|215.85|217.45|215.85|0
1632770100000|2021-09-27 19:15:00|217.24|215.64|216.81|215.21|217.24|215.64|216.81|215.21|0
1632770110000|2021-09-27 19:15:10|217.03|215.43|217.24|215.64|217.24|215.64|217.03|215.43|0
1632770120000|2021-09-27 19:15:20|217.03|215.43|216.81|215.21|217.03|215.43|216.81|215.21|0
1632770130000|2021-09-27 19:15:30|217.03|215.43|217.03|215.43|217.03|215.43|217.03|215.43|0
1632770140000|2021-09-27 19:15:40|217.24|215.64|217.03|215.43|217.24|215.64|216.81|215.21|0
1632770150000|2021-09-27 19:15:50|216.81|215.21|217.24|215.64|217.24|215.64|216.81|215.21|0
1632770160000|2021-09-27 19:16:00|217.45|215.85|217.24|215.64|217.45|215.85|217.24|215.64|0
1632770170000|2021-09-27 19:16:10|217.03|215.43|216.81|215.21|217.03|215.43|216.81|215.21|0
1632770180000|2021-09-27 19:16:20|216.6|215|216.18|214.58|216.6|215|216.18|214.58|0
1632770190000|2021-09-27 19:16:30|215.96|214.36|216.18|214.58|216.18|214.58|215.96|214.36|0
1632770200000|2021-09-27 19:16:40|215.96|214.36|215.75|214.15|215.96|214.36|215.75|214.15|0
1632770210000|2021-09-27 19:16:50|215.96|214.36|215.96|214.36|215.96|214.36|215.96|214.36|0
1632770220000|2021-09-27 19:17:00|216.18|214.58|216.18|214.58|216.39|214.79|216.18|214.58|0
1632770230000|2021-09-27 19:17:10|215.96|214.36|216.6|215|216.6|215|215.96|214.36|0
1632770240000|2021-09-27 19:17:20|216.7|215.1|216.39|214.79|216.7|215.1|216.18|214.58|0
1632770250000|2021-09-27 19:17:30|216.28|214.68|216.39|214.79|216.39|214.79|216.18|214.58|0
1632770260000|2021-09-27 19:17:40|216.17|214.57|216.17|214.57|216.17|214.57|216.17|214.57|0
1632770270000|2021-09-27 19:17:50|216.39|214.79|216.81|215.21|216.81|215.21|216.39|214.79|0
1632770280000|2021-09-27 19:18:00|216.6|215|216.6|215|216.81|215.21|216.6|215|0
1632770290000|2021-09-27 19:18:10|217.02|215.42|217.02|215.42|217.02|215.42|216.81|215.21|0
1632770300000|2021-09-27 19:18:20|216.91|215.31|217.02|215.42|217.24|215.64|216.91|215.31|0
1632770310000|2021-09-27 19:18:30|216.81|215.21|216.81|215.21|216.81|215.21|216.6|215|0
1632770320000|2021-09-27 19:18:40|217.02|215.42|217.02|215.42|217.02|215.42|217.02|215.42|0
1632770340000|2021-09-27 19:19:00|217.24|215.64|217.24|215.64|217.24|215.64|217.24|215.64|0
1632770350000|2021-09-27 19:19:10|217.02|215.42|216.81|215.21|217.02|215.42|216.81|215.21|0
1632770360000|2021-09-27 19:19:20|217.02|215.42|216.81|215.21|217.02|215.42|216.81|215.21|0
1632770370000|2021-09-27 19:19:30|217.02|215.42|216.81|215.21|217.02|215.42|216.81|215.21|0
1632770380000|2021-09-27 19:19:40|216.6|215|216.81|215.21|217.02|215.42|216.6|215|0
1632770390000|2021-09-27 19:19:50|216.6|215|216.81|215.21|216.81|215.21|216.6|215|0
1632770400000|2021-09-27 19:20:00|216.6|215|216.6|215|216.6|215|216.6|215|0
1632770410000|2021-09-27 19:20:10|216.38|214.78|216.6|215|216.6|215|216.38|214.78|0
1632770420000|2021-09-27 19:20:20|216.38|214.78|216.38|214.78|216.38|214.78|216.38|214.78|0
1632770430000|2021-09-27 19:20:30|216.17|214.57|216.38|214.78|216.38|214.78|216.17|214.57|0
1632770450000|2021-09-27 19:20:50|216.81|215.21|216.81|215.21|216.81|215.21|216.81|215.21|0
1632770460000|2021-09-27 19:21:00|217.02|215.42|217.02|215.42|217.02|215.42|217.02|215.42|0
1632770470000|2021-09-27 19:21:10|217.23|215.63|217.45|215.85|217.45|215.85|217.23|215.63|0
1632770490000|2021-09-27 19:21:30|217.55|215.95|217.45|215.85|217.55|215.95|217.45|215.85|0
1632770500000|2021-09-27 19:21:40|217.23|215.63|217.23|215.63|217.23|215.63|217.23|215.63|0
1632770510000|2021-09-27 19:21:50|217.02|215.42|217.23|215.63|217.23|215.63|217.02|215.42|0
1632770520000|2021-09-27 19:22:00|217.02|215.42|217.02|215.42|217.23|215.63|217.02|215.42|0
1632770530000|2021-09-27 19:22:10|216.81|215.21|217.02|215.42|217.02|215.42|216.81|215.21|0
1632770540000|2021-09-27 19:22:20|216.81|215.21|216.81|215.21|216.81|215.21|216.81|215.21|0
1632770550000|2021-09-27 19:22:30|217.02|215.42|217.02|215.42|217.02|215.42|217.02|215.42|0
1632770560000|2021-09-27 19:22:40|216.81|215.21|216.81|215.21|216.81|215.21|216.81|215.21|0
1632770570000|2021-09-27 19:22:50|216.59|214.99|216.38|214.78|216.59|214.99|216.38|214.78|0
1632770580000|2021-09-27 19:23:00|216.59|214.99|216.59|214.99|216.59|214.99|216.38|214.78|0
1632770600000|2021-09-27 19:23:20|216.38|214.78|216.17|214.57|216.38|214.78|216.17|214.57|0
1632770610000|2021-09-27 19:23:30|216.38|214.78|216.38|214.78|216.38|214.78|216.38|214.78|0
1632770620000|2021-09-27 19:23:40|216.59|214.99|216.38|214.78|216.59|214.99|216.38|214.78|0
1632770630000|2021-09-27 19:23:50|216.17|214.57|216.17|214.57|216.17|214.57|216.17|214.57|0
1632770640000|2021-09-27 19:24:00|215.96|214.36|215.96|214.36|215.96|214.36|215.96|214.36|0
1632770650000|2021-09-27 19:24:10|215.74|214.14|215.32|213.72|215.74|214.14|215.32|213.72|0
1632770660000|2021-09-27 19:24:20|215.53|213.93|215.32|213.72|215.53|213.93|215.32|213.72|0
1632770670000|2021-09-27 19:24:30|215.53|213.93|215.74|214.14|215.74|214.14|215.53|213.93|0
1632770680000|2021-09-27 19:24:40|215.53|213.93|215.53|213.93|215.53|213.93|215.53|213.93|0
1632770690000|2021-09-27 19:24:50|215.74|214.14|215.11|213.51|215.74|214.14|215.11|213.51|0
1632770700000|2021-09-27 19:25:00|214.68|213.08|214.9|213.3|214.9|213.3|214.68|213.08|0
1632770710000|2021-09-27 19:25:10|214.79|213.19|215.11|213.51|215.11|213.51|214.68|213.08|0
1632770720000|2021-09-27 19:25:20|214.68|213.08|214.68|213.08|214.9|213.3|214.68|213.08|0
1632770730000|2021-09-27 19:25:30|214.47|212.87|214.57|212.97|214.57|212.97|214.26|212.66|0
1632770740000|2021-09-27 19:25:40|214.68|213.08|214.68|213.08|214.68|213.08|214.47|212.87|0
1632770750000|2021-09-27 19:25:50|214.9|213.3|214.9|213.3|215.11|213.51|214.9|213.3|0
1632770760000|2021-09-27 19:26:00|214.68|213.08|214.26|212.66|214.68|213.08|214.26|212.66|0
1632770770000|2021-09-27 19:26:10|214.05|212.45|214.68|213.08|214.68|213.08|214.05|212.45|0
1632770790000|2021-09-27 19:26:30|214.89|213.29|214.68|213.08|214.89|213.29|214.68|213.08|0
1632770800000|2021-09-27 19:26:40|214.47|212.87|214.26|212.66|214.47|212.87|214.26|212.66|0
1632770810000|2021-09-27 19:26:50|214.47|212.87|214.68|213.08|214.68|213.08|214.26|212.66|0
1632770820000|2021-09-27 19:27:00|214.47|212.87|214.47|212.87|214.68|213.08|214.47|212.87|0
1632770830000|2021-09-27 19:27:10|214.68|213.08|214.89|213.29|214.89|213.29|214.68|213.08|0
1632770850000|2021-09-27 19:27:30|214.68|213.08|214.89|213.29|214.89|213.29|214.68|213.08|0
1632770860000|2021-09-27 19:27:40|214.68|213.08|214.89|213.29|215.11|213.51|214.68|213.08|0
1632770870000|2021-09-27 19:27:50|214.68|213.08|214.89|213.29|214.89|213.29|214.68|213.08|0
1632770880000|2021-09-27 19:28:00|214.47|212.87|214.26|212.66|214.47|212.87|214.26|212.66|0
1632770890000|2021-09-27 19:28:10|214.05|212.45|214.15|212.55|214.15|212.55|214.05|212.45|0
1632770900000|2021-09-27 19:28:20|214.26|212.66|214.26|212.66|214.26|212.66|214.26|212.66|0
1632770910000|2021-09-27 19:28:30|214.05|212.45|214.05|212.45|214.05|212.45|213.84|212.24|0
1632770920000|2021-09-27 19:28:40|213.83|212.23|213.83|212.23|213.83|212.23|213.83|212.23|0
1632770930000|2021-09-27 19:28:50|214.05|212.45|214.05|212.45|214.05|212.45|214.05|212.45|0
1632770940000|2021-09-27 19:29:00|214.26|212.66|214.05|212.45|214.26|212.66|213.83|212.23|0
1632770950000|2021-09-27 19:29:10|213.83|212.23|213.83|212.23|213.83|212.23|213.62|212.02|0
1632770960000|2021-09-27 19:29:20|213.62|212.02|213.83|212.23|213.83|212.23|213.62|212.02|0
1632770970000|2021-09-27 19:29:30|214.05|212.45|213.83|212.23|214.05|212.45|213.83|212.23|0
1632770980000|2021-09-27 19:29:40|213.62|212.02|213.83|212.23|213.83|212.23|213.62|212.02|0
1632770990000|2021-09-27 19:29:50|213.62|212.02|214.05|212.45|214.05|212.45|213.62|212.02|0
1632771000000|2021-09-27 19:30:00|214.26|212.66|213.62|212.02|214.26|212.66|213.62|212.02|0
1632771010000|2021-09-27 19:30:10|213.83|212.23|213.2|211.6|213.83|212.23|213.2|211.6|0
1632771020000|2021-09-27 19:30:20|213.41|211.81|213.41|211.81|213.41|211.81|213.2|211.6|0
1632771030000|2021-09-27 19:30:30|213.62|212.02|213.62|212.02|213.62|212.02|213.62|212.02|0
1632771040000|2021-09-27 19:30:40|213.41|211.81|213.41|211.81|213.41|211.81|213.41|211.81|0
1632771050000|2021-09-27 19:30:50|213.62|212.02|214.04|212.44|214.04|212.44|213.62|212.02|0
1632771060000|2021-09-27 19:31:00|214.15|212.55|214.68|213.08|214.89|213.29|214.15|212.55|0
1632771070000|2021-09-27 19:31:10|214.47|212.87|215.1|213.5|215.1|213.5|214.47|212.87|0
1632771080000|2021-09-27 19:31:20|215.53|213.93|215.53|213.93|215.53|213.93|215.53|213.93|0
1632771090000|2021-09-27 19:31:30|215.31|213.71|215.31|213.71|215.53|213.93|215.31|213.71|0
1632771100000|2021-09-27 19:31:40|215.1|213.5|215.1|213.5|215.1|213.5|214.89|213.29|0
1632771110000|2021-09-27 19:31:50|214.89|213.29|215.74|214.14|215.74|214.14|214.89|213.29|0
1632771120000|2021-09-27 19:32:00|215.53|213.93|215.31|213.71|215.53|213.93|215.31|213.71|0
1632771130000|2021-09-27 19:32:10|215.53|213.93|215.1|213.5|215.53|213.93|215.1|213.5|0
1632771140000|2021-09-27 19:32:20|215.2|213.6|214.89|213.29|215.2|213.6|214.89|213.29|0
1632771150000|2021-09-27 19:32:30|215.31|213.71|215.1|213.5|215.31|213.71|215.1|213.5|0
1632771160000|2021-09-27 19:32:40|215.31|213.71|215.1|213.5|215.52|213.92|215.1|213.5|0
1632771170000|2021-09-27 19:32:50|215.31|213.71|215.31|213.71|215.52|213.92|215.31|213.71|0
1632771180000|2021-09-27 19:33:00|215.1|213.5|214.89|213.29|215.1|213.5|214.89|213.29|0
1632771190000|2021-09-27 19:33:10|215.1|213.5|214.89|213.29|215.1|213.5|214.89|213.29|0
1632771200000|2021-09-27 19:33:20|214.68|213.08|214.68|213.08|214.68|213.08|214.68|213.08|0
1632771210000|2021-09-27 19:33:30|214.25|212.65|214.25|212.65|214.25|212.65|214.25|212.65|0
1632771220000|2021-09-27 19:33:40|213.83|212.23|213.62|212.02|213.83|212.23|213.62|212.02|0
1632771230000|2021-09-27 19:33:50|213.83|212.23|213.62|212.02|213.83|212.23|213.62|212.02|0
1632771240000|2021-09-27 19:34:00|213.83|212.23|214.04|212.44|214.04|212.44|213.83|212.23|0
1632771250000|2021-09-27 19:34:10|213.83|212.23|213.83|212.23|213.83|212.23|213.62|212.02|0
1632771260000|2021-09-27 19:34:20|213.62|212.02|213.62|212.02|213.62|212.02|213.62|212.02|0
1632771270000|2021-09-27 19:34:30|213.83|212.23|213.41|211.81|213.83|212.23|213.41|211.81|0
1632771290000|2021-09-27 19:34:50|213.62|212.02|213.41|211.81|213.62|212.02|213.2|211.6|0
1632771300000|2021-09-27 19:35:00|213.2|211.6|213.62|212.02|213.62|212.02|213.2|211.6|0
1632771310000|2021-09-27 19:35:10|213.41|211.81|214.04|212.44|214.04|212.44|213.41|211.81|0
1632771320000|2021-09-27 19:35:20|213.83|212.23|213.41|211.81|213.83|212.23|213.41|211.81|0
1632771330000|2021-09-27 19:35:30|213.19|211.59|213.19|211.59|213.19|211.59|212.98|211.38|0
1632771340000|2021-09-27 19:35:40|212.98|211.38|212.98|211.38|212.98|211.38|212.98|211.38|0
1632771350000|2021-09-27 19:35:50|213.19|211.59|214.04|212.44|214.04|212.44|213.19|211.59|0
1632771360000|2021-09-27 19:36:00|213.83|212.23|214.25|212.65|214.25|212.65|213.83|212.23|0
1632771380000|2021-09-27 19:36:20|214.67|213.07|215.1|213.5|215.1|213.5|214.67|213.07|0
1632771390000|2021-09-27 19:36:30|214.89|213.29|214.78|213.18|214.89|213.29|214.78|213.18|0
1632771400000|2021-09-27 19:36:40|214.89|213.29|214.67|213.07|214.89|213.29|214.46|212.86|0
1632771410000|2021-09-27 19:36:50|214.46|212.86|214.67|213.07|214.67|213.07|214.46|212.86|0
1632771420000|2021-09-27 19:37:00|214.89|213.29|214.46|212.86|214.89|213.29|214.46|212.86|0
1632771430000|2021-09-27 19:37:10|214.25|212.65|213.62|212.02|214.25|212.65|213.62|212.02|0
1632771440000|2021-09-27 19:37:20|213.83|212.23|213.62|212.02|213.83|212.23|213.62|212.02|0
1632771450000|2021-09-27 19:37:30|212.98|211.38|213.4|211.8|213.4|211.8|212.98|211.38|0
1632771460000|2021-09-27 19:37:40|213.62|212.02|213.4|211.8|213.83|212.23|213.4|211.8|0
1632771470000|2021-09-27 19:37:50|213.19|211.59|213.61|212.01|213.61|212.01|213.19|211.59|0
1632771480000|2021-09-27 19:38:00|213.83|212.23|214.04|212.44|214.04|212.44|213.83|212.23|0
1632771490000|2021-09-27 19:38:10|213.83|212.23|213.4|211.8|213.83|212.23|213.4|211.8|0
1632771500000|2021-09-27 19:38:20|213.19|211.59|212.98|211.38|213.19|211.59|212.98|211.38|0
1632771510000|2021-09-27 19:38:30|213.19|211.59|212.75|211.15|213.19|211.59|212.75|211.15|0
1632771520000|2021-09-27 19:38:40|212.28|210.68|212.55|210.95|212.55|210.95|212.28|210.68|0
1632771530000|2021-09-27 19:38:50|212.77|211.17|212.55|210.95|212.77|211.17|212.55|210.95|0
1632771540000|2021-09-27 19:39:00|212.34|210.74|212.34|210.74|212.34|210.74|212.34|210.74|0
1632771550000|2021-09-27 19:39:10|212.55|210.95|212.98|211.38|212.98|211.38|212.55|210.95|0
1632771560000|2021-09-27 19:39:20|213.19|211.59|213.19|211.59|213.19|211.59|212.98|211.38|0
1632771570000|2021-09-27 19:39:30|213.4|211.8|213.4|211.8|213.4|211.8|213.4|211.8|0
1632771580000|2021-09-27 19:39:40|213.19|211.59|212.98|211.38|213.19|211.59|212.98|211.38|0
1632771590000|2021-09-27 19:39:50|212.76|211.16|213.4|211.8|213.4|211.8|212.76|211.16|0
1632771600000|2021-09-27 19:40:00|213.61|212.01|213.82|212.22|213.82|212.22|213.61|212.01|0
1632771610000|2021-09-27 19:40:10|213.61|212.01|213.61|212.01|213.61|212.01|213.61|212.01|0
1632771620000|2021-09-27 19:40:20|214.04|212.44|213.82|212.22|214.04|212.44|213.82|212.22|0
1632771630000|2021-09-27 19:40:30|213.61|212.01|213.82|212.22|213.82|212.22|213.61|212.01|0
1632771640000|2021-09-27 19:40:40|213.61|212.01|213.82|212.22|214.04|212.44|213.61|212.01|0
1632771650000|2021-09-27 19:40:50|214.04|212.44|214.46|212.86|214.46|212.86|214.04|212.44|0
1632771660000|2021-09-27 19:41:00|214.25|212.65|214.25|212.65|214.25|212.65|214.25|212.65|0
1632771670000|2021-09-27 19:41:10|214.46|212.86|214.25|212.65|214.46|212.86|214.25|212.65|0
1632771680000|2021-09-27 19:41:20|214.03|212.43|214.03|212.43|214.03|212.43|214.03|212.43|0
1632771690000|2021-09-27 19:41:30|213.82|212.22|214.25|212.65|214.25|212.65|213.82|212.22|0
1632771700000|2021-09-27 19:41:40|214.46|212.86|214.46|212.86|214.46|212.86|214.25|212.65|0
1632771710000|2021-09-27 19:41:50|214.25|212.65|214.25|212.65|214.46|212.86|214.25|212.65|0
1632771720000|2021-09-27 19:42:00|214.46|212.86|214.03|212.43|214.46|212.86|214.03|212.43|0
1632771730000|2021-09-27 19:42:10|213.61|212.01|213.61|212.01|213.61|212.01|213.61|212.01|0
1632771740000|2021-09-27 19:42:20|213.82|212.22|214.03|212.43|214.03|212.43|213.82|212.22|0
1632771750000|2021-09-27 19:42:30|214.25|212.65|214.03|212.43|214.25|212.65|214.03|212.43|0
1632771760000|2021-09-27 19:42:40|213.82|212.22|213.19|211.59|213.82|212.22|213.19|211.59|0
1632771770000|2021-09-27 19:42:50|212.97|211.37|212.55|210.95|212.97|211.37|212.55|210.95|0
1632771780000|2021-09-27 19:43:00|212.76|211.16|212.55|210.95|212.76|211.16|212.55|210.95|0
1632771790000|2021-09-27 19:43:10|212.34|210.74|212.34|210.74|212.55|210.95|212.34|210.74|0
1632771800000|2021-09-27 19:43:20|212.13|210.53|212.34|210.74|212.34|210.74|212.13|210.53|0
1632771810000|2021-09-27 19:43:30|212.55|210.95|213.4|211.8|213.4|211.8|212.55|210.95|0
1632771820000|2021-09-27 19:43:40|213.61|212.01|213.61|212.01|213.61|212.01|213.61|212.01|0
1632771830000|2021-09-27 19:43:50|213.82|212.22|213.82|212.22|213.82|212.22|213.82|212.22|0
1632771840000|2021-09-27 19:44:00|213.18|211.58|213.82|212.22|213.82|212.22|213.18|211.58|0
1632771850000|2021-09-27 19:44:10|214.03|212.43|214.03|212.43|214.03|212.43|213.82|212.22|0
1632771860000|2021-09-27 19:44:20|213.82|212.22|214.03|212.43|214.03|212.43|213.82|212.22|0
1632771870000|2021-09-27 19:44:30|214.24|212.64|214.03|212.43|214.24|212.64|214.03|212.43|0
1632771880000|2021-09-27 19:44:40|214.24|212.64|214.24|212.64|214.24|212.64|214.24|212.64|0
1632771890000|2021-09-27 19:44:50|214.03|212.43|214.03|212.43|214.03|212.43|213.82|212.22|0
1632771900000|2021-09-27 19:45:00|213.82|212.22|214.24|212.64|214.24|212.64|213.82|212.22|0
1632771910000|2021-09-27 19:45:10|213.82|212.22|213.61|212.01|213.82|212.22|213.4|211.8|0
1632771920000|2021-09-27 19:45:20|213.39|211.79|213.18|211.58|213.39|211.79|213.18|211.58|0
1632771930000|2021-09-27 19:45:30|212.97|211.37|212.97|211.37|212.97|211.37|212.97|211.37|0
1632771940000|2021-09-27 19:45:40|213.18|211.58|213.18|211.58|213.39|211.79|213.18|211.58|0
1632771950000|2021-09-27 19:45:50|212.97|211.37|212.76|211.16|212.97|211.37|212.76|211.16|0
1632771960000|2021-09-27 19:46:00|212.55|210.95|212.76|211.16|212.76|211.16|212.55|210.95|0
1632771970000|2021-09-27 19:46:10|212.55|210.95|212.34|210.74|212.55|210.95|212.34|210.74|0
1632771980000|2021-09-27 19:46:20|212.12|210.52|212.23|210.63|212.34|210.74|212.12|210.52|0
1632771990000|2021-09-27 19:46:30|211.91|210.31|211.91|210.31|212.12|210.52|211.91|210.31|0
1632772000000|2021-09-27 19:46:40|212.12|210.52|212.12|210.52|212.12|210.52|211.91|210.31|0
1632772010000|2021-09-27 19:46:50|211.91|210.31|211.91|210.31|211.91|210.31|211.7|210.1|0
1632772020000|2021-09-27 19:47:00|211.7|210.1|211.49|209.89|211.7|210.1|211.49|209.89|0
1632772030000|2021-09-27 19:47:10|211.7|210.1|212.12|210.52|212.12|210.52|211.7|210.1|0
1632772040000|2021-09-27 19:47:20|212.33|210.73|212.55|210.95|212.55|210.95|212.33|210.73|0
1632772050000|2021-09-27 19:47:30|212.33|210.73|211.7|210.1|212.33|210.73|211.7|210.1|0
1632772060000|2021-09-27 19:47:40|211.49|209.89|211.7|210.1|211.7|210.1|211.49|209.89|0
1632772070000|2021-09-27 19:47:50|211.91|210.31|211.7|210.1|211.91|210.31|211.49|209.89|0
1632772080000|2021-09-27 19:48:00|211.49|209.89|211.49|209.89|211.49|209.89|211.28|209.68|0
1632772090000|2021-09-27 19:48:10|211.28|209.68|211.7|210.1|211.7|210.1|211.17|209.57|0
1632772100000|2021-09-27 19:48:20|211.91|210.31|211.7|210.1|211.91|210.31|211.7|210.1|0
1632772110000|2021-09-27 19:48:30|211.91|210.31|211.7|210.1|211.91|210.31|211.7|210.1|0
1632772120000|2021-09-27 19:48:40|211.49|209.89|211.28|209.68|211.7|210.1|211.28|209.68|0
1632772130000|2021-09-27 19:48:50|211.06|209.46|211.06|209.46|211.06|209.46|211.06|209.46|0
1632772140000|2021-09-27 19:49:00|211.28|209.68|210.85|209.25|211.28|209.68|210.85|209.25|0
1632772150000|2021-09-27 19:49:10|210.64|209.04|210.85|209.25|210.85|209.25|210.64|209.04|0
1632772160000|2021-09-27 19:49:20|210.64|209.04|210.85|209.25|210.85|209.25|210.64|209.04|0
1632772170000|2021-09-27 19:49:30|210.64|209.04|210.64|209.04|210.64|209.04|210.64|209.04|0
1632772180000|2021-09-27 19:49:40|210.43|208.83|210.43|208.83|210.43|208.83|210.43|208.83|0
1632772190000|2021-09-27 19:49:50|210.64|209.04|210.64|209.04|210.64|209.04|210.64|209.04|0
1632772200000|2021-09-27 19:50:00|210.43|208.83|210.43|208.83|210.43|208.83|209.17|207.57|0
1632772210000|2021-09-27 19:50:10|210.22|208.62|209.59|207.99|210.43|208.83|209.59|207.99|0
1632772220000|2021-09-27 19:50:20|208.54|206.94|208.54|206.94|208.96|207.36|208.54|206.94|0
1632772230000|2021-09-27 19:50:30|208.75|207.15|209.38|207.78|209.38|207.78|208.75|207.15|0
1632772240000|2021-09-27 19:50:40|209.17|207.57|208.75|207.15|209.17|207.57|208.75|207.15|0
1632772250000|2021-09-27 19:50:50|208.96|207.36|208.32|206.72|208.96|207.36|208.32|206.72|0
1632772260000|2021-09-27 19:51:00|208.11|206.51|208.11|206.51|208.11|206.51|207.9|206.3|0
1632772270000|2021-09-27 19:51:10|207.9|206.3|208.11|206.51|208.11|206.51|207.9|206.3|0
1632772280000|2021-09-27 19:51:20|207.9|206.3|208.11|206.51|208.11|206.51|207.9|206.3|0
1632772290000|2021-09-27 19:51:30|207.9|206.3|208.32|206.72|208.32|206.72|207.9|206.3|0
1632772300000|2021-09-27 19:51:40|208.11|206.51|207.9|206.3|208.11|206.51|207.9|206.3|0
1632772310000|2021-09-27 19:51:50|208.11|206.51|209.38|207.78|209.38|207.78|208.11|206.51|0
1632772320000|2021-09-27 19:52:00|208.95|207.35|208.53|206.93|208.95|207.35|208.53|206.93|0
1632772330000|2021-09-27 19:52:10|208.32|206.72|208.32|206.72|208.32|206.72|208.11|206.51|0
1632772340000|2021-09-27 19:52:20|208.53|206.93|209.16|207.56|209.16|207.56|208.53|206.93|0
1632772350000|2021-09-27 19:52:30|208.95|207.35|208.95|207.35|208.95|207.35|208.95|207.35|0
1632772360000|2021-09-27 19:52:40|209.16|207.56|208.74|207.14|209.16|207.56|208.53|206.93|0
1632772370000|2021-09-27 19:52:50|208.53|206.93|208.74|207.14|208.74|207.14|208.53|206.93|0
1632772380000|2021-09-27 19:53:00|208.53|206.93|208.53|206.93|208.74|207.14|208.53|206.93|0
1632772390000|2021-09-27 19:53:10|208.74|207.14|208.32|206.72|208.74|207.14|208.32|206.72|0
1632772400000|2021-09-27 19:53:20|208.53|206.93|208.32|206.72|208.53|206.93|208.32|206.72|0
1632772410000|2021-09-27 19:53:30|208.53|206.93|208.53|206.93|208.53|206.93|208.32|206.72|0
1632772420000|2021-09-27 19:53:40|208.32|206.72|208.53|206.93|208.53|206.93|208.32|206.72|0
1632772430000|2021-09-27 19:53:50|208.11|206.51|207.69|206.09|208.11|206.51|207.69|206.09|0
1632772440000|2021-09-27 19:54:00|207.48|205.88|207.48|205.88|207.48|205.88|207.48|205.88|0
1632772450000|2021-09-27 19:54:10|207.27|205.67|207.27|205.67|207.48|205.88|207.27|205.67|0
1632772460000|2021-09-27 19:54:20|207.48|205.88|207.06|205.46|207.48|205.88|207.06|205.46|0
1632772470000|2021-09-27 19:54:30|206.85|205.25|207.06|205.46|207.06|205.46|206.85|205.25|0
1632772480000|2021-09-27 19:54:40|207.27|205.67|207.48|205.88|207.48|205.88|207.27|205.67|0
1632772490000|2021-09-27 19:54:50|206.85|205.25|206.85|205.25|207.06|205.46|206.85|205.25|0
1632772500000|2021-09-27 19:55:00|207.06|205.46|207.27|205.67|207.27|205.67|207.06|205.46|0
1632772510000|2021-09-27 19:55:10|207.06|205.46|207.06|205.46|207.06|205.46|207.06|205.46|0
1632772520000|2021-09-27 19:55:20|206.85|205.25|206.64|205.04|206.85|205.25|206.64|205.04|0
1632772530000|2021-09-27 19:55:30|206.43|204.83|206.43|204.83|206.64|205.04|206.43|204.83|0
1632772540000|2021-09-27 19:55:40|206.64|205.04|206.43|204.83|206.64|205.04|206.43|204.83|0
1632772550000|2021-09-27 19:55:50|206.01|204.41|206.01|204.41|206.01|204.41|206.01|204.41|0
1632772560000|2021-09-27 19:56:00|206.22|204.62|206.43|204.83|206.43|204.83|206.22|204.62|0
1632772570000|2021-09-27 19:56:10|206.64|205.04|206.64|205.04|206.64|205.04|206.43|204.83|0
1632772580000|2021-09-27 19:56:20|206.43|204.83|206.85|205.25|206.85|205.25|206.43|204.83|0
1632772590000|2021-09-27 19:56:30|207.06|205.46|207.27|205.67|207.27|205.67|207.06|205.46|0
1632772600000|2021-09-27 19:56:40|207.06|205.46|207.27|205.67|207.27|205.67|207.06|205.46|0
1632772610000|2021-09-27 19:56:50|207.69|206.09|207.9|206.3|207.9|206.3|207.69|206.09|0
1632772620000|2021-09-27 19:57:00|208.11|206.51|208.53|206.93|208.53|206.93|208.11|206.51|0
1632772630000|2021-09-27 19:57:10|208.74|207.14|208.74|207.14|208.95|207.35|208.53|206.93|0
1632772640000|2021-09-27 19:57:20|208.11|206.51|208.32|206.72|208.32|206.72|208.11|206.51|0
1632772650000|2021-09-27 19:57:30|208.11|206.51|208.74|207.14|208.74|207.14|208.11|206.51|0
1632772660000|2021-09-27 19:57:40|208.53|206.93|208.53|206.93|208.74|207.14|208.53|206.93|0
1632772670000|2021-09-27 19:57:50|208.74|207.14|208.53|206.93|208.74|207.14|208.53|206.93|0
1632772680000|2021-09-27 19:58:00|208.32|206.72|208.53|206.93|208.53|206.93|208.11|206.51|0
1632772690000|2021-09-27 19:58:10|208.32|206.72|208.32|206.72|208.32|206.72|208.32|206.72|0
1632772700000|2021-09-27 19:58:20|208.11|206.51|208.11|206.51|208.11|206.51|208.11|206.51|0
1632772710000|2021-09-27 19:58:30|208.32|206.72|208.11|206.51|208.53|206.93|208.11|206.51|0
1632772720000|2021-09-27 19:58:40|207.9|206.3|207.9|206.3|207.9|206.3|207.69|206.09|0
1632772730000|2021-09-27 19:58:50|208.11|206.51|208.32|206.72|208.32|206.72|208.11|206.51|0
1632772740000|2021-09-27 19:59:00|208.11|206.51|207.9|206.3|208.11|206.51|207.69|206.09|0
1632772750000|2021-09-27 19:59:10|208.11|206.51|208.32|206.72|208.32|206.72|208.11|206.51|0
1632772760000|2021-09-27 19:59:20|208.11|206.51|208.53|206.93|208.53|206.93|208.11|206.51|0
1632772770000|2021-09-27 19:59:30|208.95|207.35|207.9|206.3|208.95|207.35|207.9|206.3|0
1632772780000|2021-09-27 19:59:40|208.32|206.72|208.74|207.14|208.74|207.14|208.32|206.72|0
1632772790000|2021-09-27 19:59:50|208.95|207.35|209.16|207.56|209.16|207.56|208.53|206.93|0
1632772800000|2021-09-27 20:00:00|208.53|206.93|208.32|206.72|208.53|206.93|208.32|206.72|0
1632772810000|2021-09-27 20:00:10|207.69|206.09|208.11|206.51|208.11|206.51|207.69|206.09|0
1632772820000|2021-09-27 20:00:20|207.9|206.3|207.48|205.88|207.9|206.3|207.48|205.88|0
1632772830000|2021-09-27 20:00:30|207.27|205.67|207.27|205.67|207.27|205.67|207.06|205.46|0
1632772840000|2021-09-27 20:00:40|207.48|205.88|207.06|205.46|207.48|205.88|207.06|205.46|0
1632772850000|2021-09-27 20:00:50|207.27|205.67|207.48|205.88|207.48|205.88|207.27|205.67|0
1632772860000|2021-09-27 20:01:00|207.27|205.67|207.27|205.67|207.27|205.67|207.06|205.46|0
1632772870000|2021-09-27 20:01:10|207.06|205.46|206.85|205.25|207.06|205.46|206.64|205.04|0
1632772880000|2021-09-27 20:01:20|207.06|205.46|206.85|205.25|207.06|205.46|206.85|205.25|0
1632772890000|2021-09-27 20:01:30|206.64|205.04|206.22|204.62|206.64|205.04|206.22|204.62|0
1632772900000|2021-09-27 20:01:40|206.43|204.83|206.43|204.83|206.43|204.83|206.22|204.62|0
1632772920000|2021-09-27 20:02:00|206.22|204.62|206.01|204.41|206.22|204.62|206.01|204.41|0
1632772930000|2021-09-27 20:02:10|205.8|204.2|205.38|203.78|205.8|204.2|205.38|203.78|0
1632772940000|2021-09-27 20:02:20|205.17|203.57|205.17|203.57|205.38|203.78|205.17|203.57|0
1632772950000|2021-09-27 20:02:30|205.38|203.78|205.38|203.78|205.38|203.78|205.38|203.78|0
1632772960000|2021-09-27 20:02:40|205.17|203.57|205.17|203.57|205.17|203.57|204.96|203.36|0
1632772970000|2021-09-27 20:02:50|204.96|203.36|205.59|203.99|205.59|203.99|204.96|203.36|0
1632772980000|2021-09-27 20:03:00|205.17|203.57|205.59|203.99|205.59|203.99|205.17|203.57|0
1632772990000|2021-09-27 20:03:10|205.8|204.2|206.22|204.62|206.22|204.62|205.8|204.2|0
1632773000000|2021-09-27 20:03:20|206.42|204.82|206.42|204.82|206.42|204.82|206.42|204.82|0
1632773010000|2021-09-27 20:03:30|206.22|204.62|206.42|204.82|206.42|204.82|206.01|204.41|0
1632773020000|2021-09-27 20:03:40|205.8|204.2|205.8|204.2|205.8|204.2|205.8|204.2|0
1632773030000|2021-09-27 20:03:50|206.01|204.41|206.01|204.41|206.01|204.41|206.01|204.41|0
1632773040000|2021-09-27 20:04:00|206.21|204.61|206.01|204.41|206.21|204.61|206.01|204.41|0
1632773050000|2021-09-27 20:04:10|205.8|204.2|205.17|203.57|205.8|204.2|205.17|203.57|0
1632773060000|2021-09-27 20:04:20|205.38|203.78|205.17|203.57|205.38|203.78|205.17|203.57|0
1632773070000|2021-09-27 20:04:30|205.38|203.78|205.59|203.99|205.59|203.99|205.38|203.78|0
1632773080000|2021-09-27 20:04:40|205.8|204.2|205.8|204.2|205.8|204.2|205.8|204.2|0
1632773090000|2021-09-27 20:04:50|206|204.4|206.42|204.82|206.42|204.82|206|204.4|0
1632773100000|2021-09-27 20:05:00|206.21|204.61|205.49|203.89|206.21|204.61|205.28|203.68|0
1632773110000|2021-09-27 20:05:10|206.9|205.3|207.31|205.71|207.31|205.71|206.9|205.3|0
1632773120000|2021-09-27 20:05:20|207.1|205.5|206.69|205.09|207.1|205.5|206.69|205.09|0
1632773130000|2021-09-27 20:05:30|206.48|204.88|206.48|204.88|206.48|204.88|206.48|204.88|0
1632773150000|2021-09-27 20:05:50|206.27|204.67|206.48|204.88|206.48|204.88|206.27|204.67|0
1632773160000|2021-09-27 20:06:00|206.27|204.67|206.27|204.67|206.27|204.67|206.27|204.67|0
1632773170000|2021-09-27 20:06:10|206.06|204.46|206.06|204.46|206.27|204.67|206.06|204.46|0
1632773200000|2021-09-27 20:06:40|205.85|204.25|205.85|204.25|205.85|204.25|205.85|204.25|0
1632773210000|2021-09-27 20:06:50|206.06|204.46|206.06|204.46|206.06|204.46|206.06|204.46|0
1632773220000|2021-09-27 20:07:00|205.85|204.25|205.85|204.25|205.85|204.25|205.85|204.25|0
1632773250000|2021-09-27 20:07:30|206.06|204.46|206.06|204.46|206.06|204.46|206.06|204.46|0
1632773270000|2021-09-27 20:07:50|206.48|204.88|206.48|204.88|206.68|205.08|206.48|204.88|0
1632773280000|2021-09-27 20:08:00|206.27|204.67|206.27|204.67|206.27|204.67|206.27|204.67|0
1632773290000|2021-09-27 20:08:10|206.47|204.87|206.47|204.87|206.47|204.87|206.47|204.87|0
1632773300000|2021-09-27 20:08:20|206.68|205.08|206.68|205.08|206.68|205.08|206.68|205.08|0
1632773310000|2021-09-27 20:08:30|206.89|205.29|206.89|205.29|206.89|205.29|206.89|205.29|0
1632773320000|2021-09-27 20:08:40|207.1|205.5|207.1|205.5|207.1|205.5|207.1|205.5|0
1632773330000|2021-09-27 20:08:50|207.31|205.71|207.31|205.71|207.31|205.71|207.31|205.71|0
1632773350000|2021-09-27 20:09:10|207.52|205.92|207.52|205.92|207.52|205.92|207.52|205.92|0
1632773360000|2021-09-27 20:09:20|207.73|206.13|207.73|206.13|207.73|206.13|207.73|206.13|0
1632773390000|2021-09-27 20:09:50|207.94|206.34|207.94|206.34|207.94|206.34|207.94|206.34|0
1632773400000|2021-09-27 20:10:00|207.73|206.13|207.73|206.13|207.94|206.34|207.73|206.13|0
1632773410000|2021-09-27 20:10:10|207.94|206.34|207.94|206.34|207.94|206.34|207.94|206.34|0
1632773430000|2021-09-27 20:10:30|207.73|206.13|207.73|206.13|207.73|206.13|207.73|206.13|0
1632773440000|2021-09-27 20:10:40|207.52|205.92|207.52|205.92|207.52|205.92|207.52|205.92|0
1632773450000|2021-09-27 20:10:50|207.73|206.13|207.73|206.13|207.73|206.13|207.73|206.13|0
1632773460000|2021-09-27 20:11:00|207.52|205.92|207.52|205.92|207.52|205.92|207.52|205.92|0
1632773470000|2021-09-27 20:11:10|207.31|205.71|207.52|205.92|207.52|205.92|207.31|205.71|0
1632773480000|2021-09-27 20:11:20|207.73|206.13|207.52|205.92|207.73|206.13|207.52|205.92|0
1632773500000|2021-09-27 20:11:40|207.73|206.13|208.14|206.54|208.14|206.54|207.73|206.13|0
1632773510000|2021-09-27 20:11:50|208.35|206.75|208.35|206.75|208.35|206.75|208.35|206.75|0
1632773550000|2021-09-27 20:12:30|208.14|206.54|207.72|206.12|208.14|206.54|207.72|206.12|0
1632773570000|2021-09-27 20:12:50|208.14|206.54|208.14|206.54|208.14|206.54|208.14|206.54|0
1632773580000|2021-09-27 20:13:00|207.93|206.33|208.35|206.75|208.35|206.75|207.93|206.33|0
1632773590000|2021-09-27 20:13:10|208.45|206.85|208.56|206.96|208.56|206.96|208.35|206.75|0
1632773600000|2021-09-27 20:13:20|208.77|207.17|208.98|207.38|208.98|207.38|208.77|207.17|0
1632773610000|2021-09-27 20:13:30|208.56|206.96|208.77|207.17|208.77|207.17|208.56|206.96|0
1632773630000|2021-09-27 20:13:50|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632773640000|2021-09-27 20:14:00|208.35|206.75|208.35|206.75|208.35|206.75|208.35|206.75|0
1632773650000|2021-09-27 20:14:10|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632773680000|2021-09-27 20:14:40|208.35|206.75|208.35|206.75|208.35|206.75|208.35|206.75|0
1632773690000|2021-09-27 20:14:50|208.56|206.96|208.56|206.96|208.56|206.96|208.56|206.96|0
1632773710000|2021-09-27 20:15:10|208.34|206.34|208.13|206.13|208.34|206.34|208.13|206.13|0
1632773720000|2021-09-27 20:15:20|207.92|205.92|207.92|205.92|207.92|205.92|207.92|205.92|0
1632773730000|2021-09-27 20:15:30|207.71|205.71|207.71|205.71|207.71|205.71|207.71|205.71|0
1632773740000|2021-09-27 20:15:40|207.5|205.5|207.5|205.5|207.5|205.5|207.5|205.5|0
1632773760000|2021-09-27 20:16:00|207.29|205.29|207.29|205.29|207.29|205.29|207.29|205.29|0
1632773790000|2021-09-27 20:16:30|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1632773800000|2021-09-27 20:16:40|207.29|205.29|207.29|205.29|207.29|205.29|207.29|205.29|0
1632773830000|2021-09-27 20:17:10|207.5|205.5|207.29|205.29|207.5|205.5|207.29|205.29|0
1632773840000|2021-09-27 20:17:20|207.5|205.5|207.29|205.29|207.5|205.5|207.29|205.29|0
1632773850000|2021-09-27 20:17:30|207.39|205.39|207.39|205.39|207.5|205.5|207.29|205.29|0
1632773860000|2021-09-27 20:17:40|207.29|205.29|207.29|205.29|207.29|205.29|207.29|205.29|0
1632773940000|2021-09-27 20:19:00|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1632773970000|2021-09-27 20:19:30|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632774000000|2021-09-27 20:20:00|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632774060000|2021-09-27 20:21:00|206.55|204.55|206.66|204.66|206.66|204.66|206.55|204.55|0
1632774070000|2021-09-27 20:21:10|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632774090000|2021-09-27 20:21:30|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1632774100000|2021-09-27 20:21:40|206.87|204.87|207.08|205.08|207.08|205.08|206.87|204.87|0
1632774120000|2021-09-27 20:22:00|206.87|204.87|206.66|204.66|206.87|204.87|206.66|204.66|0
1632774130000|2021-09-27 20:22:10|206.45|204.45|206.45|204.45|206.45|204.45|206.45|204.45|0
1632774140000|2021-09-27 20:22:20|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632774170000|2021-09-27 20:22:50|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632774180000|2021-09-27 20:23:00|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632774220000|2021-09-27 20:23:40|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632774240000|2021-09-27 20:24:00|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632774250000|2021-09-27 20:24:10|206.45|204.45|206.45|204.45|206.45|204.45|206.45|204.45|0
1632774290000|2021-09-27 20:24:50|206.66|204.66|206.45|204.45|206.66|204.66|206.45|204.45|0
1632774370000|2021-09-27 20:26:10|206.55|204.55|206.45|204.45|206.55|204.55|206.45|204.45|0
1632774460000|2021-09-27 20:27:40|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632774500000|2021-09-27 20:28:20|206.65|204.65|206.65|204.65|206.65|204.65|206.65|204.65|0
1632774510000|2021-09-27 20:28:30|206.86|204.86|206.86|204.86|206.86|204.86|206.86|204.86|0
1632774530000|2021-09-27 20:28:50|207.07|205.07|207.07|205.07|207.07|205.07|207.07|205.07|0
1632774540000|2021-09-27 20:29:00|207.28|205.28|207.28|205.28|207.28|205.28|207.28|205.28|0
1632774550000|2021-09-27 20:29:10|207.07|205.07|207.07|205.07|207.07|205.07|207.07|205.07|0
1632774620000|2021-09-27 20:30:20|206.86|204.86|206.86|204.86|206.86|204.86|206.86|204.86|0
1632774660000|2021-09-27 20:31:00|207.07|205.07|207.07|205.07|207.07|205.07|207.07|205.07|0
1632774670000|2021-09-27 20:31:10|207.28|205.28|207.28|205.28|207.28|205.28|207.28|205.28|0
1632774690000|2021-09-27 20:31:30|207.49|205.49|207.49|205.49|207.49|205.49|207.49|205.49|0
1632774700000|2021-09-27 20:31:40|207.28|205.28|207.28|205.28|207.28|205.28|207.28|205.28|0
1632774720000|2021-09-27 20:32:00|207.38|205.38|207.49|205.49|207.49|205.49|207.38|205.38|0
1632774730000|2021-09-27 20:32:10|207.28|205.28|207.28|205.28|207.49|205.49|207.28|205.28|0
1632774740000|2021-09-27 20:32:20|207.49|205.49|207.49|205.49|207.49|205.49|207.49|205.49|0
1632774780000|2021-09-27 20:33:00|207.28|205.28|207.28|205.28|207.28|205.28|207.28|205.28|0
1632774860000|2021-09-27 20:34:20|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632774930000|2021-09-27 20:35:30|207.38|205.38|207.27|205.27|207.38|205.38|207.27|205.27|0
1632774970000|2021-09-27 20:36:10|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632775050000|2021-09-27 20:37:30|207.69|205.69|207.69|205.69|207.69|205.69|207.69|205.69|0
1632775060000|2021-09-27 20:37:40|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632775120000|2021-09-27 20:38:40|207.27|205.27|207.27|205.27|207.27|205.27|207.27|205.27|0
1632775200000|2021-09-27 20:40:00|207.06|205.06|207.06|205.06|207.06|205.06|207.06|205.06|0
1632775220000|2021-09-27 20:40:20|206.85|204.85|206.85|204.85|206.85|204.85|206.85|204.85|0
1632775240000|2021-09-27 20:40:40|206.64|204.64|206.64|204.64|206.64|204.64|206.64|204.64|0
1632775370000|2021-09-27 20:42:50|206.43|204.43|206.43|204.43|206.43|204.43|206.43|204.43|0
1632775380000|2021-09-27 20:43:00|206.64|204.64|206.43|204.43|206.64|204.64|206.43|204.43|0
1632775410000|2021-09-27 20:43:30|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632775450000|2021-09-27 20:44:10|206.43|204.43|206.64|204.64|206.64|204.64|206.43|204.43|0
1632775490000|2021-09-27 20:44:50|206.85|204.85|206.85|204.85|206.85|204.85|206.85|204.85|0
1632775500000|2021-09-27 20:45:00|207.06|205.06|207.06|205.06|207.06|205.06|207.06|205.06|0
1632775520000|2021-09-27 20:45:20|206.85|204.85|206.85|204.85|206.85|204.85|206.85|204.85|0
1632775530000|2021-09-27 20:45:30|206.64|204.64|206.64|204.64|206.64|204.64|206.64|204.64|0
1632775590000|2021-09-27 20:46:30|206.85|204.85|206.85|204.85|206.85|204.85|206.85|204.85|0
1632775600000|2021-09-27 20:46:40|206.64|204.64|206.64|204.64|206.64|204.64|206.64|204.64|0
1632775630000|2021-09-27 20:47:10|206.43|204.43|206.22|204.22|206.43|204.43|206.22|204.22|0
1632775670000|2021-09-27 20:47:50|206.43|204.43|206.43|204.43|206.43|204.43|206.43|204.43|0
1632775710000|2021-09-27 20:48:30|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632775720000|2021-09-27 20:48:40|206.43|204.43|206.43|204.43|206.43|204.43|206.43|204.43|0
1632775740000|2021-09-27 20:49:00|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632775750000|2021-09-27 20:49:10|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632775760000|2021-09-27 20:49:20|207.05|205.05|207.26|205.26|207.26|205.26|207.05|205.05|0
1632775770000|2021-09-27 20:49:30|207.05|205.05|207.47|205.47|207.47|205.47|207.05|205.05|0
1632775790000|2021-09-27 20:49:50|207.26|205.26|207.26|205.26|207.26|205.26|207.26|205.26|0
1632775800000|2021-09-27 20:50:00|207.05|205.05|206.63|204.63|207.05|205.05|206.63|204.63|0
1632775810000|2021-09-27 20:50:10|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632775840000|2021-09-27 20:50:40|207.05|205.05|206.84|204.84|207.15|205.15|206.84|204.84|0
1632775850000|2021-09-27 20:50:50|207.05|205.05|207.05|205.05|207.05|205.05|207.05|205.05|0
1632775860000|2021-09-27 20:51:00|206.84|204.84|206.63|204.63|206.84|204.84|206.63|204.63|0
1632775890000|2021-09-27 20:51:30|206.42|204.42|206.42|204.42|206.42|204.42|206.42|204.42|0
1632775920000|2021-09-27 20:52:00|206.21|204.21|206.21|204.21|206.21|204.21|206.21|204.21|0
1632775940000|2021-09-27 20:52:20|206.01|204.01|206.01|204.01|206.01|204.01|206.01|204.01|0
1632775970000|2021-09-27 20:52:50|206|204|206|204|206|204|206|204|0
1632775980000|2021-09-27 20:53:00|205.8|203.8|205.8|203.8|205.8|203.8|205.8|203.8|0
1632775990000|2021-09-27 20:53:10|206|204|206|204|206|204|206|204|0
1632776000000|2021-09-27 20:53:20|206.21|204.21|206.21|204.21|206.21|204.21|206.21|204.21|0
1632776030000|2021-09-27 20:53:50|206|204|206|204|206|204|206|204|0
1632776070000|2021-09-27 20:54:30|206.21|204.21|206.21|204.21|206.21|204.21|206.21|204.21|0
1632776120000|2021-09-27 20:55:20|206.63|204.63|206.84|204.84|206.84|204.84|206.63|204.63|0
1632776130000|2021-09-27 20:55:30|206.94|204.94|207.26|205.26|207.26|205.26|206.94|204.94|0
1632776140000|2021-09-27 20:55:40|207.46|205.46|207.26|205.26|207.46|205.46|207.26|205.26|0
1632776150000|2021-09-27 20:55:50|207.25|205.25|207.05|205.05|207.25|205.25|207.05|205.05|0
1632776170000|2021-09-27 20:56:10|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632776200000|2021-09-27 20:56:40|206.84|204.84|206.63|204.63|206.84|204.84|206.63|204.63|0
1632776290000|2021-09-27 20:58:10|206.42|204.42|206.42|204.42|206.42|204.42|206.42|204.42|0
1632776310000|2021-09-27 20:58:30|206.21|204.21|206.21|204.21|206.21|204.21|206.21|204.21|0
1632776350000|2021-09-27 20:59:10|206.31|204.31|206.42|204.42|206.42|204.42|206.21|204.21|0
1632776360000|2021-09-27 20:59:20|206.21|204.21|206.42|204.42|206.42|204.42|206.21|204.21|0
1632776370000|2021-09-27 20:59:30|206.21|204.21|206.31|204.31|206.42|204.42|206.21|204.21|0
1632776380000|2021-09-27 20:59:40|206.42|204.42|206.21|204.21|206.42|204.42|206.21|204.21|0
1632776390000|2021-09-27 20:59:50|206.1|204.1|206.1|204.1|206.31|204.31|206.1|204.1|0
1632776400000|2021-09-27 21:00:00|206.27|204.27|206.57|204.57|206.57|204.57|206.27|204.27|0
1632776410000|2021-09-27 21:00:10|206.38|204.38|206.33|204.33|206.38|204.38|206.33|204.33|0
1632776420000|2021-09-27 21:00:20|206.3|204.3|206.3|204.3|206.3|204.3|206.3|204.3|0
1632776470000|2021-09-27 21:01:10|206.26|204.26|206.26|204.26|206.26|204.26|206.26|204.26|0
1632776490000|2021-09-27 21:01:30|206.3|204.3|206.44|204.44|206.44|204.44|206.3|204.3|0
1632776550000|2021-09-27 21:02:30|206.35|204.35|206.35|204.35|206.35|204.35|206.35|204.35|0
1632776590000|2021-09-27 21:03:10|206.44|204.44|206.44|204.44|206.44|204.44|206.44|204.44|0
1632776620000|2021-09-27 21:03:40|206.41|204.41|206.41|204.41|206.41|204.41|206.41|204.41|0
1632776630000|2021-09-27 21:03:50|206.44|204.44|206.44|204.44|206.44|204.44|206.44|204.44|0
1632776650000|2021-09-27 21:04:10|206.47|204.47|206.47|204.47|206.47|204.47|206.47|204.47|0
1632776660000|2021-09-27 21:04:20|206.53|204.53|206.53|204.53|206.53|204.53|206.53|204.53|0
1632776690000|2021-09-27 21:04:50|206.65|204.65|206.65|204.65|206.65|204.65|206.65|204.65|0
1632776700000|2021-09-27 21:05:00|206.78|204.78|206.78|204.78|206.78|204.78|206.78|204.78|0
1632776760000|2021-09-27 21:06:00|206.89|204.89|206.89|204.89|206.89|204.89|206.89|204.89|0
1632776770000|2021-09-27 21:06:10|206.8|204.8|206.8|204.8|206.8|204.8|206.8|204.8|0
1632776780000|2021-09-27 21:06:20|206.65|204.65|206.47|204.47|206.65|204.65|206.47|204.47|0
1632776790000|2021-09-27 21:06:30|206.43|204.43|206.65|204.65|206.65|204.65|206.43|204.43|0
1632776800000|2021-09-27 21:06:40|206.43|204.43|206.43|204.43|206.43|204.43|206.43|204.43|0
1632776820000|2021-09-27 21:07:00|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1632776830000|2021-09-27 21:07:10|206.71|204.71|206.43|204.43|206.71|204.71|206.43|204.43|0
1632776840000|2021-09-27 21:07:20|206.41|204.41|206.37|204.37|206.41|204.41|206.37|204.37|0
1632776850000|2021-09-27 21:07:30|206.35|204.35|206.35|204.35|206.35|204.35|206.35|204.35|0
1632776860000|2021-09-27 21:07:40|206.37|204.37|206.41|204.41|206.41|204.41|206.37|204.37|0
1632776900000|2021-09-27 21:08:20|206.37|204.37|206.37|204.37|206.37|204.37|206.37|204.37|0
1632776910000|2021-09-27 21:08:30|206.35|204.35|206.35|204.35|206.35|204.35|206.35|204.35|0
1632776940000|2021-09-27 21:09:00|206.32|204.32|206.32|204.32|206.32|204.32|206.32|204.32|0
1632776980000|2021-09-27 21:09:40|206.35|204.35|206.35|204.35|206.35|204.35|206.35|204.35|0
1632776990000|2021-09-27 21:09:50|206.29|204.29|206.26|204.26|206.35|204.35|206.26|204.26|0
1632777010000|2021-09-27 21:10:10|206.32|204.32|206.35|204.35|206.35|204.35|206.32|204.32|0
1632777060000|2021-09-27 21:11:00|206.32|204.32|206.32|204.32|206.32|204.32|206.32|204.32|0
1632777070000|2021-09-27 21:11:10|206.29|204.29|206.25|204.25|206.29|204.29|206.25|204.25|0
1632777080000|2021-09-27 21:11:20|206.23|204.23|206.35|204.35|206.35|204.35|206.23|204.23|0
1632777090000|2021-09-27 21:11:30|206.2|204.2|206.2|204.2|206.2|204.2|206.2|204.2|0
1632777100000|2021-09-27 21:11:40|206.29|204.29|206.14|204.14|206.29|204.29|206.14|204.14|0
1632777110000|2021-09-27 21:11:50|206.07|204.07|206.01|204.01|206.07|204.07|206.01|204.01|0
1632777120000|2021-09-27 21:12:00|205.95|203.95|205.89|203.89|206.16|204.16|205.83|203.83|0
1632777130000|2021-09-27 21:12:10|205.83|203.83|205.83|203.83|205.83|203.83|205.83|203.83|0
1632777200000|2021-09-27 21:13:20|205.77|203.77|205.77|203.77|205.77|203.77|205.77|203.77|0
1632777220000|2021-09-27 21:13:40|205.73|203.73|205.73|203.73|205.73|203.73|205.73|203.73|0
1632777240000|2021-09-27 21:14:00|205.7|203.7|205.77|203.77|205.77|203.77|205.7|203.7|0
1632777250000|2021-09-27 21:14:10|205.7|203.7|205.7|203.7|205.7|203.7|205.7|203.7|0
1632777260000|2021-09-27 21:14:20|205.73|203.73|205.7|203.7|205.73|203.73|205.7|203.7|0
1632777270000|2021-09-27 21:14:30|205.73|203.73|205.64|203.64|205.95|203.95|205.64|203.64|0
1632777300000|2021-09-27 21:15:00|205.88|203.88|205.88|203.88|205.88|203.88|205.88|203.88|0
1632777310000|2021-09-27 21:15:10|205.86|203.86|205.86|203.86|205.86|203.86|205.86|203.86|0
1632777350000|2021-09-27 21:15:50|205.79|203.79|205.79|203.79|205.79|203.79|205.79|203.79|0
1632777360000|2021-09-27 21:16:00|205.82|203.82|205.82|203.82|205.82|203.82|205.82|203.82|0
1632777370000|2021-09-27 21:16:10|205.86|203.86|205.86|203.86|205.86|203.86|205.86|203.86|0
1632777390000|2021-09-27 21:16:30|205.76|203.76|205.79|203.79|205.79|203.79|205.76|203.76|0
1632777410000|2021-09-27 21:16:50|205.73|203.73|205.73|203.73|205.73|203.73|205.73|203.73|0
1632777420000|2021-09-27 21:17:00|205.76|203.76|205.76|203.76|205.76|203.76|205.76|203.76|0
1632777430000|2021-09-27 21:17:10|205.79|203.79|205.79|203.79|205.79|203.79|205.79|203.79|0
1632777440000|2021-09-27 21:17:20|205.82|203.82|205.82|203.82|205.82|203.82|205.82|203.82|0
1632777470000|2021-09-27 21:17:50|206.01|204.01|206.01|204.01|206.01|204.01|206.01|204.01|0
1632777490000|2021-09-27 21:18:10|205.95|203.95|206.01|204.01|206.01|204.01|205.91|203.91|0
1632777500000|2021-09-27 21:18:20|206|204|206|204|206|204|206|204|0
1632777520000|2021-09-27 21:18:40|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632777550000|2021-09-27 21:19:10|206.19|204.19|206.19|204.19|206.19|204.19|206.19|204.19|0
1632777620000|2021-09-27 21:20:20|206.28|204.28|206.28|204.28|206.28|204.28|206.28|204.28|0
1632777680000|2021-09-27 21:21:20|206.31|204.31|206.31|204.31|206.31|204.31|206.31|204.31|0
1632777690000|2021-09-27 21:21:30|206.28|204.28|206.28|204.28|206.28|204.28|206.28|204.28|0
1632777710000|2021-09-27 21:21:50|206.31|204.31|206.31|204.31|206.31|204.31|206.31|204.31|0
1632777730000|2021-09-27 21:22:10|206.36|204.36|206.36|204.36|206.36|204.36|206.36|204.36|0
1632777850000|2021-09-27 21:24:10|206.45|204.45|206.42|204.42|206.45|204.45|206.42|204.42|0
1632777950000|2021-09-27 21:25:50|206.41|204.41|206.41|204.41|206.41|204.41|206.41|204.41|0
1632777970000|2021-09-27 21:26:10|206.48|204.48|206.48|204.48|206.48|204.48|206.48|204.48|0
1632778020000|2021-09-27 21:27:00|206.4|204.4|206.4|204.4|206.4|204.4|206.4|204.4|0
1632778030000|2021-09-27 21:27:10|206.31|204.31|206.37|204.37|206.37|204.37|206.19|204.19|0
1632778060000|2021-09-27 21:27:40|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632778110000|2021-09-27 21:28:30|206.19|204.19|206.19|204.19|206.19|204.19|206.19|204.19|0
1632778130000|2021-09-27 21:28:50|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632778180000|2021-09-27 21:29:40|206.19|204.19|206.19|204.19|206.19|204.19|206.19|204.19|0
1632778200000|2021-09-27 21:30:00|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632778220000|2021-09-27 21:30:20|206.19|204.19|206.19|204.19|206.19|204.19|206.19|204.19|0
1632778230000|2021-09-27 21:30:30|206.18|204.18|206.1|204.1|206.18|204.18|206.1|204.1|0
1632778250000|2021-09-27 21:30:50|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632778270000|2021-09-27 21:31:10|206.16|204.16|206.16|204.16|206.16|204.16|206.16|204.16|0
1632778310000|2021-09-27 21:31:50|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632778320000|2021-09-27 21:32:00|206.1|204.1|206.1|204.1|206.1|204.1|206.1|204.1|0
1632778350000|2021-09-27 21:32:30|206.04|204.04|206.04|204.04|206.04|204.04|206.04|204.04|0
1632778370000|2021-09-27 21:32:50|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1632778380000|2021-09-27 21:33:00|206.04|204.04|206.04|204.04|206.04|204.04|206.04|204.04|0
1632778390000|2021-09-27 21:33:10|206.18|204.18|206.18|204.18|206.18|204.18|206.18|204.18|0
1632778410000|2021-09-27 21:33:30|206.1|204.1|206.1|204.1|206.1|204.1|206.1|204.1|0
1632778420000|2021-09-27 21:33:40|206.06|204.06|206.06|204.06|206.06|204.06|206.06|204.06|0
1632778550000|2021-09-27 21:35:50|206|204|206|204|206|204|206|204|0
1632778590000|2021-09-27 21:36:30|206.04|204.04|206.04|204.04|206.04|204.04|206.04|204.04|0
1632778650000|2021-09-27 21:37:30|206|204|206|204|206|204|206|204|0
1632778670000|2021-09-27 21:37:50|206.04|204.04|206.15|204.15|206.15|204.15|206.04|204.04|0
1632778680000|2021-09-27 21:38:00|206.09|204.09|205.76|203.76|206.09|204.09|205.76|203.76|0
1632778790000|2021-09-27 21:39:50|205.88|203.88|205.88|203.88|205.88|203.88|205.88|203.88|0
1632778800000|2021-09-27 21:40:00|205.63|203.63|205.63|203.63|205.63|203.63|205.63|203.63|0
1632778810000|2021-09-27 21:40:10|205.67|203.67|205.67|203.67|205.67|203.67|205.67|203.67|0
1632778830000|2021-09-27 21:40:30|205.63|203.63|205.63|203.63|205.63|203.63|205.63|203.63|0
1632778860000|2021-09-27 21:41:00|205.6|203.6|205.6|203.6|205.6|203.6|205.6|203.6|0
1632778870000|2021-09-27 21:41:10|205.63|203.63|205.63|203.63|205.63|203.63|205.63|203.63|0
1632778890000|2021-09-27 21:41:30|205.67|203.67|205.66|203.66|205.67|203.67|205.66|203.66|0
1632778910000|2021-09-27 21:41:50|205.69|203.69|205.69|203.69|205.69|203.69|205.66|203.66|0
1632778920000|2021-09-27 21:42:00|205.66|203.66|205.66|203.66|205.66|203.66|205.66|203.66|0
1632778960000|2021-09-27 21:42:40|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632778970000|2021-09-27 21:42:50|205.91|203.91|205.91|203.91|205.91|203.91|205.91|203.91|0
1632778990000|2021-09-27 21:43:10|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632779050000|2021-09-27 21:44:10|205.85|203.85|205.87|203.87|205.87|203.87|205.85|203.85|0
1632779060000|2021-09-27 21:44:20|205.9|203.9|205.9|203.9|205.9|203.9|205.9|203.9|0
1632779080000|2021-09-27 21:44:40|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632779090000|2021-09-27 21:44:50|205.85|203.85|205.87|203.87|205.87|203.87|205.85|203.85|0
1632779190000|2021-09-27 21:46:30|205.84|203.84|205.84|203.84|205.84|203.84|205.84|203.84|0
1632779210000|2021-09-27 21:46:50|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632779330000|2021-09-27 21:48:50|205.84|203.84|205.84|203.84|205.84|203.84|205.84|203.84|0
1632779400000|2021-09-27 21:50:00|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632779420000|2021-09-27 21:50:20|205.86|203.86|205.86|203.86|205.86|203.86|205.86|203.86|0
1632779430000|2021-09-27 21:50:30|205.84|203.84|205.84|203.84|205.84|203.84|205.84|203.84|0
1632779440000|2021-09-27 21:50:40|205.86|203.86|205.86|203.86|205.86|203.86|205.86|203.86|0
1632779520000|2021-09-27 21:52:00|205.9|203.9|205.99|203.99|205.99|203.99|205.9|203.9|0
1632779540000|2021-09-27 21:52:20|206.05|204.05|206.05|204.05|206.05|204.05|206.05|204.05|0
1632779550000|2021-09-27 21:52:30|206.08|204.08|206.08|204.08|206.08|204.08|206.08|204.08|0
1632779790000|2021-09-27 21:56:30|206.11|204.11|206.11|204.11|206.11|204.11|206.11|204.11|0
1632779820000|2021-09-27 21:57:00|206.08|204.08|206.08|204.08|206.08|204.08|206.08|204.08|0
1632779840000|2021-09-27 21:57:20|206.11|204.11|206.08|204.08|206.11|204.11|206.08|204.08|0
1632779850000|2021-09-27 21:57:30|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1632779870000|2021-09-27 21:57:50|205.98|203.98|205.98|203.98|205.98|203.98|205.98|203.98|0
1632779880000|2021-09-27 21:58:00|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1632779910000|2021-09-27 21:58:30|205.98|203.98|206.11|204.11|206.11|204.11|205.98|203.98|0
1632779930000|2021-09-27 21:58:50|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1632779950000|2021-09-27 21:59:10|206.11|204.11|206.11|204.11|206.11|204.11|206.11|204.11|0
1632780000000|2021-09-27 22:00:00|206.87|204.87|206.67|204.67|206.87|204.87|206.67|204.67|0
1632780010000|2021-09-27 22:00:10|206.77|204.77|206.77|204.77|206.77|204.77|206.57|204.57|0
1632780020000|2021-09-27 22:00:20|206.98|204.98|206.77|204.77|206.98|204.98|206.77|204.77|0
1632780030000|2021-09-27 22:00:30|206.56|204.56|206.56|204.56|206.56|204.56|206.56|204.56|0
1632780040000|2021-09-27 22:00:40|206.77|204.77|206.77|204.77|206.77|204.77|206.66|204.66|0
1632780050000|2021-09-27 22:00:50|206.98|204.98|207.19|205.19|207.19|205.19|206.98|204.98|0
1632780060000|2021-09-27 22:01:00|207.4|205.4|207.4|205.4|207.4|205.4|207.29|205.29|0
1632780070000|2021-09-27 22:01:10|207.61|205.61|207.82|205.82|207.82|205.82|207.61|205.61|0
1632780080000|2021-09-27 22:01:20|207.92|205.92|208.03|206.03|208.03|206.03|207.92|205.92|0
1632780090000|2021-09-27 22:01:30|207.82|205.82|207.61|205.61|207.82|205.82|207.61|205.61|0
1632780110000|2021-09-27 22:01:50|207.82|205.82|207.82|205.82|207.92|205.92|207.82|205.82|0
1632780120000|2021-09-27 22:02:00|208.03|206.03|208.24|206.24|208.24|206.24|208.03|206.03|0
1632780130000|2021-09-27 22:02:10|208.03|206.03|207.82|205.82|208.03|206.03|207.82|205.82|0
1632780140000|2021-09-27 22:02:20|207.92|205.92|207.82|205.82|207.92|205.92|207.82|205.82|0
1632780150000|2021-09-27 22:02:30|208.03|206.03|207.61|205.61|208.03|206.03|207.61|205.61|0
1632780160000|2021-09-27 22:02:40|207.4|205.4|207.19|205.19|207.4|205.4|207.19|205.19|0
1632780170000|2021-09-27 22:02:50|207.29|205.29|207.4|205.4|207.4|205.4|207.29|205.29|0
1632780180000|2021-09-27 22:03:00|207.61|205.61|207.61|205.61|207.61|205.61|207.61|205.61|0
1632780190000|2021-09-27 22:03:10|207.82|205.82|207.82|205.82|207.82|205.82|207.82|205.82|0
1632780200000|2021-09-27 22:03:20|207.92|205.92|208.03|206.03|208.03|206.03|207.92|205.92|0
1632780210000|2021-09-27 22:03:30|207.82|205.82|207.82|205.82|207.82|205.82|207.82|205.82|0
1632780220000|2021-09-27 22:03:40|207.61|205.61|207.61|205.61|207.61|205.61|207.61|205.61|0
1632780260000|2021-09-27 22:04:20|207.4|205.4|207.4|205.4|207.4|205.4|207.4|205.4|0
1632780270000|2021-09-27 22:04:30|207.29|205.29|207.19|205.19|207.29|205.29|207.19|205.19|0
1632780300000|2021-09-27 22:05:00|207.4|205.4|207.4|205.4|207.4|205.4|207.29|205.29|0
1632780310000|2021-09-27 22:05:10|207.19|205.19|207.19|205.19|207.19|205.19|207.19|205.19|0
1632780320000|2021-09-27 22:05:20|206.98|204.98|206.98|204.98|206.98|204.98|206.98|204.98|0
1632780340000|2021-09-27 22:05:40|206.77|204.77|206.98|204.98|206.98|204.98|206.77|204.77|0
1632780360000|2021-09-27 22:06:00|206.77|204.77|206.77|204.77|206.77|204.77|206.77|204.77|0
1632780390000|2021-09-27 22:06:30|206.66|204.66|206.56|204.56|206.66|204.66|206.56|204.56|0
1632780400000|2021-09-27 22:06:40|206.35|204.35|206.56|204.56|206.56|204.56|206.35|204.35|0
1632780440000|2021-09-27 22:07:20|206.77|204.77|206.77|204.77|206.77|204.77|206.77|204.77|0
1632780450000|2021-09-27 22:07:30|206.87|204.87|206.77|204.77|206.98|204.98|206.77|204.77|0
1632780480000|2021-09-27 22:08:00|206.98|204.98|206.98|204.98|206.98|204.98|206.98|204.98|0
1632780500000|2021-09-27 22:08:20|207.18|205.18|207.18|205.18|207.18|205.18|207.18|205.18|0
1632780540000|2021-09-27 22:09:00|206.97|204.97|206.97|204.97|206.97|204.97|206.97|204.97|0
1632780570000|2021-09-27 22:09:30|206.76|204.76|206.76|204.76|206.76|204.76|206.76|204.76|0
1632780580000|2021-09-27 22:09:40|206.97|204.97|206.97|204.97|206.97|204.97|206.97|204.97|0
1632780600000|2021-09-27 22:10:00|207.18|205.18|207.39|205.39|207.39|205.39|207.18|205.18|0
1632780610000|2021-09-27 22:10:10|207.6|205.6|207.6|205.6|207.81|205.81|207.6|205.6|0
1632780650000|2021-09-27 22:10:50|207.39|205.39|207.39|205.39|207.39|205.39|207.39|205.39|0
1632780670000|2021-09-27 22:11:10|207.6|205.6|207.6|205.6|207.6|205.6|207.6|205.6|0
1632780700000|2021-09-27 22:11:40|207.81|205.81|207.81|205.81|207.81|205.81|207.81|205.81|0
1632780720000|2021-09-27 22:12:00|208.02|206.02|207.81|205.81|208.02|206.02|207.81|205.81|0
1632780730000|2021-09-27 22:12:10|208.02|206.02|208.02|206.02|208.02|206.02|208.02|206.02|0
1632780740000|2021-09-27 22:12:20|207.81|205.81|207.81|205.81|207.81|205.81|207.81|205.81|0
1632780790000|2021-09-27 22:13:10|208.02|206.02|208.02|206.02|208.02|206.02|208.02|206.02|0
1632780810000|2021-09-27 22:13:30|208.23|206.23|208.23|206.23|208.23|206.23|208.23|206.23|0
1632780820000|2021-09-27 22:13:40|208.02|206.02|208.02|206.02|208.02|206.02|208.02|206.02|0
1632780850000|2021-09-27 22:14:10|208.23|206.23|208.23|206.23|208.23|206.23|208.23|206.23|0
1632780860000|2021-09-27 22:14:20|208.22|206.22|208.02|206.02|208.22|206.22|208.02|206.02|0
1632780880000|2021-09-27 22:14:40|207.81|205.81|207.81|205.81|207.81|205.81|207.81|205.81|0
1632780890000|2021-09-27 22:14:50|207.6|205.6|207.39|205.39|207.6|205.6|207.39|205.39|0
1632780900000|2021-09-27 22:15:00|207.49|205.49|207.39|205.39|207.49|205.49|207.39|205.39|0
1632780920000|2021-09-27 22:15:20|207.6|205.6|207.6|205.6|207.6|205.6|207.6|205.6|0
1632780960000|2021-09-27 22:16:00|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632780980000|2021-09-27 22:16:20|207.59|205.59|207.59|205.59|207.59|205.59|207.59|205.59|0
1632781010000|2021-09-27 22:16:50|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632781030000|2021-09-27 22:17:10|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1632781070000|2021-09-27 22:17:50|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632781090000|2021-09-27 22:18:10|207.9|205.9|207.9|205.9|207.9|205.9|207.9|205.9|0
1632781100000|2021-09-27 22:18:20|207.8|205.8|207.8|205.8|207.9|205.9|207.8|205.8|0
1632781110000|2021-09-27 22:18:30|207.9|205.9|207.9|205.9|207.9|205.9|207.8|205.8|0
1632781120000|2021-09-27 22:18:40|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1632781130000|2021-09-27 22:18:50|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632781140000|2021-09-27 22:19:00|208.01|206.01|207.8|205.8|208.01|206.01|207.8|205.8|0
1632781150000|2021-09-27 22:19:10|208.01|206.01|207.8|205.8|208.01|206.01|207.8|205.8|0
1632781160000|2021-09-27 22:19:20|207.9|205.9|208.01|206.01|208.01|206.01|207.9|205.9|0
1632781170000|2021-09-27 22:19:30|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632781200000|2021-09-27 22:20:00|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1632781220000|2021-09-27 22:20:20|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632781230000|2021-09-27 22:20:30|208.01|206.01|207.8|205.8|208.01|206.01|207.8|205.8|0
1632781250000|2021-09-27 22:20:50|207.59|205.59|207.59|205.59|207.59|205.59|207.59|205.59|0
1632781290000|2021-09-27 22:21:30|207.38|205.38|207.38|205.38|207.38|205.38|207.38|205.38|0
1632781300000|2021-09-27 22:21:40|207.17|205.17|207.17|205.17|207.17|205.17|207.17|205.17|0
1632781340000|2021-09-27 22:22:20|206.96|204.96|206.75|204.75|206.96|204.96|206.75|204.75|0
1632781380000|2021-09-27 22:23:00|206.96|204.96|206.96|204.96|206.96|204.96|206.96|204.96|0
1632781430000|2021-09-27 22:23:50|207.17|205.17|207.17|205.17|207.17|205.17|207.17|205.17|0
1632781530000|2021-09-27 22:25:30|207.38|205.38|207.38|205.38|207.38|205.38|207.38|205.38|0
1632781590000|2021-09-27 22:26:30|206.96|204.96|206.96|204.96|206.96|204.96|206.96|204.96|0
1632781600000|2021-09-27 22:26:40|206.75|204.75|206.75|204.75|206.75|204.75|206.75|204.75|0
1632781630000|2021-09-27 22:27:10|206.85|204.85|206.96|204.96|206.96|204.96|206.85|204.85|0
1632781680000|2021-09-27 22:28:00|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632781700000|2021-09-27 22:28:20|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632781710000|2021-09-27 22:28:30|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632781800000|2021-09-27 22:30:00|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632781820000|2021-09-27 22:30:20|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632781840000|2021-09-27 22:30:40|207.79|205.79|207.79|205.79|207.79|205.79|207.79|205.79|0
1632781850000|2021-09-27 22:30:50|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632781860000|2021-09-27 22:31:00|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632781910000|2021-09-27 22:31:50|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632781940000|2021-09-27 22:32:20|206.74|204.74|206.74|204.74|206.74|204.74|206.74|204.74|0
1632781950000|2021-09-27 22:32:30|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632781960000|2021-09-27 22:32:40|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632781970000|2021-09-27 22:32:50|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632781980000|2021-09-27 22:33:00|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632782040000|2021-09-27 22:34:00|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632782100000|2021-09-27 22:35:00|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632782110000|2021-09-27 22:35:10|207.58|205.58|207.79|205.79|207.79|205.79|207.58|205.58|0
1632782120000|2021-09-27 22:35:20|208|206|208.2|206.2|208.2|206.2|208|206|0
1632782130000|2021-09-27 22:35:30|207.99|205.99|207.99|205.99|208.2|206.2|207.99|205.99|0
1632782150000|2021-09-27 22:35:50|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632782220000|2021-09-27 22:37:00|208.62|206.62|208.62|206.62|208.62|206.62|208.62|206.62|0
1632782230000|2021-09-27 22:37:10|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1632782300000|2021-09-27 22:38:20|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632782310000|2021-09-27 22:38:30|207.99|205.99|207.99|205.99|207.99|205.99|207.99|205.99|0
1632782340000|2021-09-27 22:39:00|208.2|206.2|208.09|206.09|208.2|206.2|208.09|206.09|0
1632782350000|2021-09-27 22:39:10|207.99|205.99|207.99|205.99|207.99|205.99|207.99|205.99|0
1632782370000|2021-09-27 22:39:30|207.78|205.78|207.57|205.57|207.78|205.78|207.57|205.57|0
1632782430000|2021-09-27 22:40:30|207.36|205.36|207.36|205.36|207.36|205.36|207.36|205.36|0
1632782440000|2021-09-27 22:40:40|207.15|205.15|207.15|205.15|207.15|205.15|207.15|205.15|0
1632782460000|2021-09-27 22:41:00|207.04|205.04|206.94|204.94|207.04|205.04|206.94|204.94|0
1632782500000|2021-09-27 22:41:40|206.73|204.73|206.73|204.73|206.73|204.73|206.73|204.73|0
1632782510000|2021-09-27 22:41:50|206.52|204.52|206.52|204.52|206.52|204.52|206.52|204.52|0
1632782540000|2021-09-27 22:42:20|206.62|204.62|206.73|204.73|206.73|204.73|206.62|204.62|0
1632782570000|2021-09-27 22:42:50|206.52|204.52|206.52|204.52|206.52|204.52|206.52|204.52|0
1632782580000|2021-09-27 22:43:00|206.73|204.73|206.73|204.73|206.73|204.73|206.73|204.73|0
1632782600000|2021-09-27 22:43:20|206.52|204.52|206.52|204.52|206.52|204.52|206.52|204.52|0
1632782610000|2021-09-27 22:43:30|206.31|204.31|206.31|204.31|206.31|204.31|206.31|204.31|0
1632782620000|2021-09-27 22:43:40|206.2|204.2|206.52|204.52|206.52|204.52|206.2|204.2|0
1632782690000|2021-09-27 22:44:50|206.31|204.31|206.31|204.31|206.31|204.31|206.31|204.31|0
1632782700000|2021-09-27 22:45:00|206.1|204.1|205.89|203.89|206.1|204.1|205.89|203.89|0
1632782710000|2021-09-27 22:45:10|205.69|203.69|205.48|203.48|205.69|203.69|205.48|203.48|0
1632782720000|2021-09-27 22:45:20|205.69|203.69|205.58|203.58|205.69|203.69|205.58|203.58|0
1632782730000|2021-09-27 22:45:30|205.48|203.48|204.85|202.85|205.48|203.48|204.85|202.85|0
1632782740000|2021-09-27 22:45:40|204.64|202.64|204.85|202.85|205.06|203.06|204.64|202.64|0
1632782750000|2021-09-27 22:45:50|205.06|203.06|205.06|203.06|205.06|203.06|205.06|203.06|0
1632782760000|2021-09-27 22:46:00|204.85|202.85|204.85|202.85|204.85|202.85|204.85|202.85|0
1632782770000|2021-09-27 22:46:10|204.64|202.64|204.64|202.64|204.64|202.64|204.64|202.64|0
1632782780000|2021-09-27 22:46:20|204.85|202.85|204.85|202.85|204.85|202.85|204.85|202.85|0
1632782790000|2021-09-27 22:46:30|205.06|203.06|205.06|203.06|205.06|203.06|205.06|203.06|0
1632782800000|2021-09-27 22:46:40|204.85|202.85|204.85|202.85|204.85|202.85|204.85|202.85|0
1632782810000|2021-09-27 22:46:50|205.06|203.06|205.06|203.06|205.06|203.06|205.06|203.06|0
1632782840000|2021-09-27 22:47:20|204.85|202.85|204.85|202.85|204.85|202.85|204.85|202.85|0
1632782880000|2021-09-27 22:48:00|205.06|203.06|204.85|202.85|205.06|203.06|204.85|202.85|0
1632782910000|2021-09-27 22:48:30|204.95|202.95|204.85|202.85|204.95|202.95|204.85|202.85|0
1632782940000|2021-09-27 22:49:00|203.81|201.81|203.81|201.81|203.81|201.81|203.81|201.81|0
1632782950000|2021-09-27 22:49:10|203.6|201.6|203.81|201.81|203.81|201.81|203.6|201.6|0
1632782960000|2021-09-27 22:49:20|203.6|201.6|203.6|201.6|203.6|201.6|203.6|201.6|0
1632782970000|2021-09-27 22:49:30|203.39|201.39|203.39|201.39|203.39|201.39|203.18|201.18|0
1632782980000|2021-09-27 22:49:40|203.18|201.18|203.6|201.6|203.6|201.6|203.18|201.18|0
1632782990000|2021-09-27 22:49:50|203.81|201.81|203.81|201.81|203.81|201.81|203.81|201.81|0
1632783000000|2021-09-27 22:50:00|203.6|201.6|203.6|201.6|203.6|201.6|203.6|201.6|0
1632783040000|2021-09-27 22:50:40|203.39|201.39|203.39|201.39|203.39|201.39|203.39|201.39|0
1632783050000|2021-09-27 22:50:50|203.6|201.6|203.6|201.6|203.6|201.6|203.6|201.6|0
1632783100000|2021-09-27 22:51:40|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783130000|2021-09-27 22:52:10|203.6|201.6|203.6|201.6|203.6|201.6|203.6|201.6|0
1632783140000|2021-09-27 22:52:20|203.49|201.49|203.39|201.39|203.49|201.49|203.39|201.39|0
1632783170000|2021-09-27 22:52:50|203.18|201.18|203.18|201.18|203.18|201.18|203.18|201.18|0
1632783190000|2021-09-27 22:53:10|203.39|201.39|203.39|201.39|203.39|201.39|203.39|201.39|0
1632783200000|2021-09-27 22:53:20|203.18|201.18|203.39|201.39|203.39|201.39|203.18|201.18|0
1632783230000|2021-09-27 22:53:50|203.18|201.18|203.18|201.18|203.18|201.18|203.18|201.18|0
1632783240000|2021-09-27 22:54:00|203.39|201.39|203.39|201.39|203.39|201.39|203.39|201.39|0
1632783270000|2021-09-27 22:54:30|203.18|201.18|203.39|201.39|203.39|201.39|203.18|201.18|0
1632783290000|2021-09-27 22:54:50|203.59|201.59|203.59|201.59|203.59|201.59|203.59|201.59|0
1632783310000|2021-09-27 22:55:10|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783330000|2021-09-27 22:55:30|204.01|202.01|203.8|201.8|204.01|202.01|203.8|201.8|0
1632783350000|2021-09-27 22:55:50|204.01|202.01|204.01|202.01|204.01|202.01|204.01|202.01|0
1632783360000|2021-09-27 22:56:00|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783370000|2021-09-27 22:56:10|203.59|201.59|203.59|201.59|203.59|201.59|203.59|201.59|0
1632783380000|2021-09-27 22:56:20|203.8|201.8|203.59|201.59|203.8|201.8|203.59|201.59|0
1632783390000|2021-09-27 22:56:30|203.38|201.38|203.59|201.59|203.59|201.59|203.38|201.38|0
1632783400000|2021-09-27 22:56:40|203.38|201.38|203.59|201.59|203.59|201.59|203.38|201.38|0
1632783420000|2021-09-27 22:57:00|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783450000|2021-09-27 22:57:30|203.69|201.69|203.8|201.8|203.8|201.8|203.69|201.69|0
1632783470000|2021-09-27 22:57:50|204.01|202.01|204.01|202.01|204.01|202.01|204.01|202.01|0
1632783480000|2021-09-27 22:58:00|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783490000|2021-09-27 22:58:10|204.01|202.01|203.8|201.8|204.01|202.01|203.8|201.8|0
1632783500000|2021-09-27 22:58:20|203.9|201.9|203.8|201.8|203.9|201.9|203.8|201.8|0
1632783510000|2021-09-27 22:58:30|203.9|201.9|203.9|201.9|203.9|201.9|203.9|201.9|0
1632783520000|2021-09-27 22:58:40|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783540000|2021-09-27 22:59:00|203.59|201.59|203.59|201.59|203.59|201.59|203.59|201.59|0
1632783550000|2021-09-27 22:59:10|203.48|201.48|203.38|201.38|203.48|201.48|203.38|201.38|0
1632783570000|2021-09-27 22:59:30|203.17|201.17|203.17|201.17|203.17|201.17|203.17|201.17|0
1632783580000|2021-09-27 22:59:40|202.97|200.97|202.97|200.97|202.97|200.97|202.97|200.97|0
1632783600000|2021-09-27 23:00:00|203.17|201.17|203.38|201.38|203.38|201.38|203.17|201.17|0
1632783610000|2021-09-27 23:00:10|203.59|201.59|203.8|201.8|203.8|201.8|203.59|201.59|0
1632783620000|2021-09-27 23:00:20|204|202|203.8|201.8|204|202|203.8|201.8|0
1632783630000|2021-09-27 23:00:30|204|202|203.8|201.8|204|202|203.8|201.8|0
1632783640000|2021-09-27 23:00:40|204|202|203.9|201.9|204|202|203.9|201.9|0
1632783650000|2021-09-27 23:00:50|203.8|201.8|203.8|201.8|203.8|201.8|203.8|201.8|0
1632783680000|2021-09-27 23:01:20|204|202|203.89|201.89|204|202|203.89|201.89|0
1632783690000|2021-09-27 23:01:30|203.79|201.79|203.79|201.79|203.79|201.79|203.79|201.79|0
1632783730000|2021-09-27 23:02:10|204|202|204|202|204|202|204|202|0
1632783750000|2021-09-27 23:02:30|203.79|201.79|203.79|201.79|203.79|201.79|203.79|201.79|0
1632783780000|2021-09-27 23:03:00|204|202|204|202|204|202|204|202|0
1632783800000|2021-09-27 23:03:20|204.21|202.21|204.42|202.42|204.42|202.42|204.21|202.21|0
1632783820000|2021-09-27 23:03:40|204.21|202.21|204.21|202.21|204.21|202.21|204.21|202.21|0
1632783850000|2021-09-27 23:04:10|204.42|202.42|204.42|202.42|204.42|202.42|204.42|202.42|0
1632783890000|2021-09-27 23:04:50|204.21|202.21|204.21|202.21|204.21|202.21|204.21|202.21|0
1632783900000|2021-09-27 23:05:00|204.42|202.42|204.31|202.31|204.42|202.42|204.31|202.31|0
1632783910000|2021-09-27 23:05:10|204.21|202.21|204.42|202.42|204.42|202.42|204.21|202.21|0
1632783940000|2021-09-27 23:05:40|204.41|202.41|204.41|202.41|204.41|202.41|204.41|202.41|0
1632783980000|2021-09-27 23:06:20|204.21|202.21|204.21|202.21|204.21|202.21|204.21|202.21|0
1632783990000|2021-09-27 23:06:30|204.1|202.1|204|202|204.1|202.1|204|202|0
1632784010000|2021-09-27 23:06:50|203.79|201.79|203.58|201.58|203.79|201.79|203.58|201.58|0
1632784020000|2021-09-27 23:07:00|203.37|201.37|203.37|201.37|203.37|201.37|203.37|201.37|0
1632784030000|2021-09-27 23:07:10|203.17|201.17|203.37|201.37|203.37|201.37|203.17|201.17|0
1632784040000|2021-09-27 23:07:20|203.58|201.58|203.58|201.58|203.58|201.58|203.58|201.58|0
1632784050000|2021-09-27 23:07:30|203.79|201.79|203.79|201.79|203.79|201.79|203.79|201.79|0
1632784070000|2021-09-27 23:07:50|204|202|204|202|204|202|204|202|0
1632784090000|2021-09-27 23:08:10|204.83|202.83|204.83|202.83|204.83|202.83|204.83|202.83|0
1632784140000|2021-09-27 23:09:00|205.04|203.04|204.83|202.83|205.04|203.04|204.83|202.83|0
1632784170000|2021-09-27 23:09:30|205.24|203.24|205.24|203.24|205.24|203.24|205.24|203.24|0
1632784190000|2021-09-27 23:09:50|205.45|203.45|205.24|203.24|205.45|203.45|205.24|203.24|0
1632784200000|2021-09-27 23:10:00|205.45|203.45|205.45|203.45|205.45|203.45|205.45|203.45|0
1632784210000|2021-09-27 23:10:10|205.34|203.34|205.24|203.24|205.45|203.45|205.24|203.24|0
1632784220000|2021-09-27 23:10:20|205.34|203.34|205.45|203.45|205.45|203.45|205.24|203.24|0
1632784230000|2021-09-27 23:10:30|205.24|203.24|205.24|203.24|205.24|203.24|205.24|203.24|0
1632784260000|2021-09-27 23:11:00|205.45|203.45|205.45|203.45|205.45|203.45|205.45|203.45|0
1632784350000|2021-09-27 23:12:30|205.24|203.24|205.24|203.24|205.24|203.24|205.24|203.24|0
1632784360000|2021-09-27 23:12:40|205.34|203.34|205.66|203.66|205.66|203.66|205.34|203.34|0
1632784380000|2021-09-27 23:13:00|206.28|204.28|206.28|204.28|206.28|204.28|206.28|204.28|0
1632784390000|2021-09-27 23:13:10|206.08|204.08|206.08|204.08|206.08|204.08|206.08|204.08|0
1632784400000|2021-09-27 23:13:20|205.87|203.87|205.87|203.87|205.87|203.87|205.87|203.87|0
1632784410000|2021-09-27 23:13:30|205.66|203.66|205.45|203.45|205.66|203.66|205.45|203.45|0
1632784420000|2021-09-27 23:13:40|205.66|203.66|205.66|203.66|205.66|203.66|205.66|203.66|0
1632784450000|2021-09-27 23:14:10|205.55|203.55|205.45|203.45|205.55|203.55|205.45|203.45|0
1632784470000|2021-09-27 23:14:30|205.24|203.24|205.24|203.24|205.24|203.24|205.24|203.24|0
1632784480000|2021-09-27 23:14:40|205.45|203.45|205.24|203.24|205.45|203.45|205.24|203.24|0
1632784490000|2021-09-27 23:14:50|205.34|203.34|205.45|203.45|205.45|203.45|205.34|203.34|0
1632784520000|2021-09-27 23:15:20|205.55|203.55|205.55|203.55|205.55|203.55|205.45|203.45|0
1632784530000|2021-09-27 23:15:30|205.45|203.45|205.45|203.45|205.45|203.45|205.45|203.45|0
1632784540000|2021-09-27 23:15:40|205.24|203.24|205.45|203.45|205.45|203.45|205.24|203.24|0
1632784560000|2021-09-27 23:16:00|205.66|203.66|205.66|203.66|205.66|203.66|205.66|203.66|0
1632784580000|2021-09-27 23:16:20|205.55|203.55|205.66|203.66|205.66|203.66|205.55|203.55|0
1632784590000|2021-09-27 23:16:30|205.65|203.65|205.65|203.65|205.65|203.65|205.65|203.65|0
1632784750000|2021-09-27 23:19:10|205.44|203.44|205.44|203.44|205.44|203.44|205.44|203.44|0
1632784920000|2021-09-27 23:22:00|205.33|203.33|205.44|203.44|205.44|203.44|205.33|203.33|0
1632784990000|2021-09-27 23:23:10|205.65|203.65|205.65|203.65|205.65|203.65|205.65|203.65|0
1632785000000|2021-09-27 23:23:20|205.44|203.44|205.44|203.44|205.44|203.44|205.44|203.44|0
1632785030000|2021-09-27 23:23:50|205.65|203.65|205.65|203.65|205.65|203.65|205.65|203.65|0
1632785040000|2021-09-27 23:24:00|205.44|203.44|205.44|203.44|205.44|203.44|205.44|203.44|0
1632785050000|2021-09-27 23:24:10|205.54|203.54|205.54|203.54|205.54|203.54|205.54|203.54|0
1632785060000|2021-09-27 23:24:20|205.44|203.44|205.44|203.44|205.44|203.44|205.44|203.44|0
1632785090000|2021-09-27 23:24:50|205.23|203.23|205.23|203.23|205.23|203.23|205.23|203.23|0
1632785100000|2021-09-27 23:25:00|205.02|203.02|205.02|203.02|205.02|203.02|205.02|203.02|0
1632785110000|2021-09-27 23:25:10|204.81|202.81|204.81|202.81|204.81|202.81|204.81|202.81|0
1632785130000|2021-09-27 23:25:30|204.6|202.6|204.6|202.6|204.6|202.6|204.6|202.6|0
1632785230000|2021-09-27 23:27:10|204.81|202.81|205.02|203.02|205.02|203.02|204.81|202.81|0
1632785240000|2021-09-27 23:27:20|204.81|202.81|204.81|202.81|204.81|202.81|204.81|202.81|0
1632785250000|2021-09-27 23:27:30|204.91|202.91|205.02|203.02|205.02|203.02|204.91|202.91|0
1632785300000|2021-09-27 23:28:20|205.23|203.23|205.23|203.23|205.23|203.23|205.23|203.23|0
1632785310000|2021-09-27 23:28:30|205.43|203.43|205.43|203.43|205.43|203.43|205.43|203.43|0
1632785320000|2021-09-27 23:28:40|205.64|203.64|205.64|203.64|205.64|203.64|205.64|203.64|0
1632785330000|2021-09-27 23:28:50|205.43|203.43|205.64|203.64|205.64|203.64|205.43|203.43|0
1632785340000|2021-09-27 23:29:00|205.53|203.53|205.43|203.43|205.53|203.53|205.43|203.43|0
1632785360000|2021-09-27 23:29:20|205.33|203.33|205.23|203.23|205.43|203.43|205.23|203.23|0
1632785370000|2021-09-27 23:29:30|205.22|203.22|205.22|203.22|205.22|203.22|205.22|203.22|0
1632785380000|2021-09-27 23:29:40|205.02|203.02|205.02|203.02|205.02|203.02|205.02|203.02|0
1632785440000|2021-09-27 23:30:40|205.22|203.22|205.22|203.22|205.22|203.22|205.22|203.22|0
1632785460000|2021-09-27 23:31:00|205.43|203.43|205.43|203.43|205.43|203.43|205.43|203.43|0
1632785470000|2021-09-27 23:31:10|205.53|203.53|205.64|203.64|205.64|203.64|205.53|203.53|0
1632785480000|2021-09-27 23:31:20|205.85|203.85|206.06|204.06|206.06|204.06|205.85|203.85|0
1632785490000|2021-09-27 23:31:30|206.27|204.27|206.27|204.27|206.27|204.27|206.27|204.27|0
1632785500000|2021-09-27 23:31:40|206.06|204.06|206.06|204.06|206.06|204.06|206.06|204.06|0
1632785510000|2021-09-27 23:31:50|206.27|204.27|206.27|204.27|206.27|204.27|206.27|204.27|0
1632785520000|2021-09-27 23:32:00|206.48|204.48|206.27|204.27|206.48|204.48|206.27|204.27|0
1632785530000|2021-09-27 23:32:10|206.47|204.47|206.68|204.68|206.68|204.68|206.47|204.47|0
1632785540000|2021-09-27 23:32:20|206.47|204.47|206.47|204.47|206.47|204.47|206.47|204.47|0
1632785550000|2021-09-27 23:32:30|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1632785560000|2021-09-27 23:32:40|206.89|204.89|206.68|204.68|206.89|204.89|206.68|204.68|0
1632785570000|2021-09-27 23:32:50|206.47|204.47|206.47|204.47|206.47|204.47|206.47|204.47|0
1632785580000|2021-09-27 23:33:00|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1632785610000|2021-09-27 23:33:30|206.57|204.57|206.47|204.47|206.57|204.57|206.47|204.47|0
1632785640000|2021-09-27 23:34:00|206.36|204.36|206.36|204.36|206.47|204.47|206.36|204.36|0
1632785650000|2021-09-27 23:34:10|206.47|204.47|206.26|204.26|206.47|204.47|206.26|204.26|0
1632785680000|2021-09-27 23:34:40|206.47|204.47|206.68|204.68|206.68|204.68|206.47|204.47|0
1632785690000|2021-09-27 23:34:50|206.47|204.47|206.47|204.47|206.47|204.47|206.47|204.47|0
1632785730000|2021-09-27 23:35:30|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1632785770000|2021-09-27 23:36:10|206.89|204.89|206.89|204.89|206.89|204.89|206.89|204.89|0
1632785780000|2021-09-27 23:36:20|206.68|204.68|206.89|204.89|206.89|204.89|206.68|204.68|0
1632785840000|2021-09-27 23:37:20|206.99|204.99|207.1|205.1|207.1|205.1|206.99|204.99|0
1632785850000|2021-09-27 23:37:30|206.89|204.89|206.89|204.89|206.89|204.89|206.89|204.89|0
1632785890000|2021-09-27 23:38:10|207.1|205.1|207.1|205.1|207.1|205.1|207.1|205.1|0
1632785970000|2021-09-27 23:39:30|206.89|204.89|206.89|204.89|206.89|204.89|206.89|204.89|0
1632785990000|2021-09-27 23:39:50|207.09|205.09|207.09|205.09|207.09|205.09|207.09|205.09|0
1632786010000|2021-09-27 23:40:10|207.3|205.3|207.51|205.51|207.51|205.51|207.3|205.3|0
1632786020000|2021-09-27 23:40:20|207.72|205.72|207.72|205.72|207.72|205.72|207.72|205.72|0
1632786030000|2021-09-27 23:40:30|207.51|205.51|207.51|205.51|207.51|205.51|207.51|205.51|0
1632786040000|2021-09-27 23:40:40|207.72|205.72|207.93|205.93|207.93|205.93|207.72|205.72|0
1632786060000|2021-09-27 23:41:00|207.72|205.72|207.72|205.72|207.72|205.72|207.72|205.72|0
1632786080000|2021-09-27 23:41:20|207.93|205.93|207.93|205.93|207.93|205.93|207.93|205.93|0
1632786090000|2021-09-27 23:41:30|208.14|206.14|208.14|206.14|208.14|206.14|208.14|206.14|0
1632786100000|2021-09-27 23:41:40|207.93|205.93|208.14|206.14|208.14|206.14|207.93|205.93|0
1632786110000|2021-09-27 23:41:50|207.93|205.93|208.14|206.14|208.14|206.14|207.93|205.93|0
1632786160000|2021-09-27 23:42:40|208.35|206.35|208.35|206.35|208.35|206.35|208.35|206.35|0
1632786190000|2021-09-27 23:43:10|208.14|206.14|207.93|205.93|208.14|206.14|207.93|205.93|0
1632786220000|2021-09-27 23:43:40|208.14|206.14|208.35|206.35|208.35|206.35|208.14|206.14|0
1632786230000|2021-09-27 23:43:50|208.56|206.56|208.77|206.77|208.77|206.77|208.56|206.56|0
1632786250000|2021-09-27 23:44:10|208.98|206.98|208.98|206.98|208.98|206.98|208.98|206.98|0
1632786290000|2021-09-27 23:44:50|208.77|206.77|208.77|206.77|208.77|206.77|208.77|206.77|0
1632786300000|2021-09-27 23:45:00|208.56|206.56|208.56|206.56|208.56|206.56|208.56|206.56|0
1632786310000|2021-09-27 23:45:10|208.45|206.45|208.35|206.35|208.45|206.45|208.35|206.35|0
1632786330000|2021-09-27 23:45:30|208.56|206.56|208.35|206.35|208.56|206.56|208.35|206.35|0
1632786340000|2021-09-27 23:45:40|208.14|206.14|208.14|206.14|208.14|206.14|208.14|206.14|0
1632786350000|2021-09-27 23:45:50|207.93|205.93|207.93|205.93|207.93|205.93|207.93|205.93|0
1632786360000|2021-09-27 23:46:00|208.14|206.14|208.14|206.14|208.14|206.14|208.14|206.14|0
1632786370000|2021-09-27 23:46:10|208.03|206.03|208.14|206.14|208.14|206.14|208.03|206.03|0
1632786380000|2021-09-27 23:46:20|207.93|205.93|207.93|205.93|207.93|205.93|207.93|205.93|0
1632786390000|2021-09-27 23:46:30|207.72|205.72|207.72|205.72|207.72|205.72|207.72|205.72|0
1632786410000|2021-09-27 23:46:50|207.51|205.51|207.51|205.51|207.51|205.51|207.51|205.51|0
1632786420000|2021-09-27 23:47:00|207.93|205.93|207.93|205.93|207.93|205.93|207.93|205.93|0
1632786430000|2021-09-27 23:47:10|207.72|205.72|207.72|205.72|207.72|205.72|207.72|205.72|0
1632786440000|2021-09-27 23:47:20|207.51|205.51|207.51|205.51|207.51|205.51|207.51|205.51|0
1632786470000|2021-09-27 23:47:50|207.71|205.71|207.71|205.71|207.71|205.71|207.71|205.71|0
1632786480000|2021-09-27 23:48:00|207.51|205.51|207.51|205.51|207.51|205.51|207.51|205.51|0
1632786500000|2021-09-27 23:48:20|207.4|205.4|207.3|205.3|207.4|205.4|207.3|205.3|0
1632786520000|2021-09-27 23:48:40|207.5|205.5|207.5|205.5|207.5|205.5|207.5|205.5|0
1632786530000|2021-09-27 23:48:50|207.61|205.61|207.61|205.61|207.61|205.61|207.61|205.61|0
1632786540000|2021-09-27 23:49:00|207.5|205.5|207.5|205.5|207.5|205.5|207.5|205.5|0
1632786550000|2021-09-27 23:49:10|207.3|205.3|207.29|205.29|207.3|205.3|207.29|205.29|0
1632786560000|2021-09-27 23:49:20|207.09|205.09|207.09|205.09|207.09|205.09|207.09|205.09|0
1632786570000|2021-09-27 23:49:30|207.29|205.29|207.29|205.29|207.29|205.29|207.29|205.29|0
1632786580000|2021-09-27 23:49:40|207.09|205.09|207.09|205.09|207.09|205.09|207.09|205.09|0
1632786590000|2021-09-27 23:49:50|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1632786600000|2021-09-27 23:50:00|206.88|204.88|206.88|204.88|207.08|205.08|206.88|204.88|0
1632786610000|2021-09-27 23:50:10|206.67|204.67|206.88|204.88|206.88|204.88|206.67|204.67|0
1632786630000|2021-09-27 23:50:30|206.98|204.98|206.88|204.88|207.08|205.08|206.88|204.88|0
1632786640000|2021-09-27 23:50:40|206.87|204.87|207.08|205.08|207.08|205.08|206.87|204.87|0
1632786650000|2021-09-27 23:50:50|207.29|205.29|207.29|205.29|207.29|205.29|207.29|205.29|0
1632786680000|2021-09-27 23:51:20|207.5|205.5|207.71|205.71|207.71|205.71|207.5|205.5|0
1632786690000|2021-09-27 23:51:30|207.5|205.5|207.5|205.5|207.5|205.5|207.5|205.5|0
1632786700000|2021-09-27 23:51:40|207.71|205.71|207.5|205.5|207.71|205.71|207.5|205.5|0
1632786710000|2021-09-27 23:51:50|207.71|205.71|207.71|205.71|207.71|205.71|207.71|205.71|0
1632786720000|2021-09-27 23:52:00|207.5|205.5|207.5|205.5|207.5|205.5|207.5|205.5|0
1632786730000|2021-09-27 23:52:10|207.29|205.29|207.08|205.08|207.29|205.29|207.08|205.08|0
1632786740000|2021-09-27 23:52:20|206.97|204.97|206.87|204.87|206.97|204.97|206.87|204.87|0
1632786750000|2021-09-27 23:52:30|206.97|204.97|206.87|204.87|206.97|204.97|206.87|204.87|0
1632786760000|2021-09-27 23:52:40|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1632786780000|2021-09-27 23:53:00|207.29|205.29|207.08|205.08|207.29|205.29|207.08|205.08|0
1632786790000|2021-09-27 23:53:10|207.18|205.18|207.18|205.18|207.18|205.18|207.18|205.18|0
1632786800000|2021-09-27 23:53:20|207.08|205.08|207.29|205.29|207.29|205.29|207.08|205.08|0
1632786820000|2021-09-27 23:53:40|207.5|205.5|207.29|205.29|207.5|205.5|207.29|205.29|0
1632786830000|2021-09-27 23:53:50|207.39|205.39|207.5|205.5|207.5|205.5|207.39|205.39|0
1632786860000|2021-09-27 23:54:20|207.29|205.29|207.5|205.5|207.5|205.5|207.29|205.29|0
1632786870000|2021-09-27 23:54:30|207.71|205.71|208.13|206.13|208.34|206.34|207.71|205.71|0
1632786880000|2021-09-27 23:54:40|208.34|206.34|208.34|206.34|208.34|206.34|208.34|206.34|0
1632786900000|2021-09-27 23:55:00|208.55|206.55|208.55|206.55|208.55|206.55|208.55|206.55|0
1632786910000|2021-09-27 23:55:10|208.76|206.76|208.76|206.76|208.76|206.76|208.55|206.55|0
1632786920000|2021-09-27 23:55:20|208.65|206.65|208.55|206.55|208.65|206.65|208.55|206.55|0
1632786930000|2021-09-27 23:55:30|208.65|206.65|208.34|206.34|208.65|206.65|208.34|206.34|0
1632786940000|2021-09-27 23:55:40|208.13|206.13|208.13|206.13|208.13|206.13|208.13|206.13|0
1632786960000|2021-09-27 23:56:00|207.92|205.92|207.92|205.92|207.92|205.92|207.92|205.92|0
1632786970000|2021-09-27 23:56:10|207.81|205.81|207.81|205.81|207.81|205.81|207.81|205.81|0
1632786980000|2021-09-27 23:56:20|207.71|205.71|207.71|205.71|207.71|205.71|207.5|205.5|0
1632786990000|2021-09-27 23:56:30|207.5|205.5|207.29|205.29|207.5|205.5|207.29|205.29|0
1632787000000|2021-09-27 23:56:40|207.39|205.39|207.29|205.29|207.5|205.5|207.29|205.29|0
1632787010000|2021-09-27 23:56:50|207.08|205.08|207.29|205.29|207.29|205.29|207.08|205.08|0
1632787020000|2021-09-27 23:57:00|207.18|205.18|207.08|205.08|207.18|205.18|207.08|205.08|0
1632787040000|2021-09-27 23:57:20|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632787050000|2021-09-27 23:57:30|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632787060000|2021-09-27 23:57:40|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632787070000|2021-09-27 23:57:50|206.66|204.66|206.66|204.66|206.66|204.66|206.66|204.66|0
1632787090000|2021-09-27 23:58:10|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1632787160000|2021-09-27 23:59:20|206.66|204.66|206.24|204.24|206.66|204.66|206.24|204.24|0
1632787180000|2021-09-27 23:59:40|206.45|204.45|206.66|204.66|206.66|204.66|206.45|204.45|0
1632787190000|2021-09-27 23:59:50|206.45|204.45|206.45|204.45|206.66|204.66|206.45|204.45|0
1632787200000|2021-09-28 00:00:00|206.66|204.66|206.66|204.66|206.76|204.76|206.66|204.66|0
1632787210000|2021-09-28 00:00:10|206.45|204.45|205.92|203.92|206.45|204.45|205.92|203.92|0
1632787220000|2021-09-28 00:00:20|205.82|203.82|206.34|204.34|206.34|204.34|205.82|203.82|0
1632787230000|2021-09-28 00:00:30|206.45|204.45|206.34|204.34|206.45|204.45|206.24|204.24|0
1632787240000|2021-09-28 00:00:40|206.45|204.45|206.24|204.24|206.45|204.45|206.24|204.24|0
1632787250000|2021-09-28 00:00:50|206.03|204.03|205.4|203.4|206.03|204.03|205.4|203.4|0
1632787260000|2021-09-28 00:01:00|205.61|203.61|204.99|202.99|205.61|203.61|204.99|202.99|0
1632787270000|2021-09-28 00:01:10|204.78|202.78|204.99|202.99|204.99|202.99|204.78|202.78|0
1632787280000|2021-09-28 00:01:20|205.19|203.19|204.98|202.98|205.19|203.19|204.98|202.98|0
1632787290000|2021-09-28 00:01:30|204.78|202.78|204.78|202.78|204.78|202.78|204.57|202.57|0
1632787300000|2021-09-28 00:01:40|204.98|202.98|205.19|203.19|205.4|203.4|204.98|202.98|0
1632787310000|2021-09-28 00:01:50|205.4|203.4|205.4|203.4|205.4|203.4|205.4|203.4|0
1632787320000|2021-09-28 00:02:00|205.19|203.19|205.19|203.19|205.19|203.19|204.98|202.98|0
1632787330000|2021-09-28 00:02:10|205.4|203.4|205.4|203.4|205.4|203.4|205.29|203.29|0
1632787340000|2021-09-28 00:02:20|205.19|203.19|205.19|203.19|205.4|203.4|205.19|203.19|0
1632787350000|2021-09-28 00:02:30|205.4|203.4|205.82|203.82|205.82|203.82|205.4|203.4|0
1632787360000|2021-09-28 00:02:40|206.03|204.03|206.03|204.03|206.24|204.24|206.03|204.03|0
1632787370000|2021-09-28 00:02:50|205.82|203.82|206.24|204.24|206.24|204.24|205.82|203.82|0
1632787380000|2021-09-28 00:03:00|206.03|204.03|205.82|203.82|206.03|204.03|205.82|203.82|0
1632787390000|2021-09-28 00:03:10|205.61|203.61|205.61|203.61|205.61|203.61|205.61|203.61|0
1632787400000|2021-09-28 00:03:20|205.82|203.82|205.61|203.61|205.82|203.82|205.61|203.61|0
1632787410000|2021-09-28 00:03:30|205.82|203.82|205.82|203.82|205.82|203.82|205.82|203.82|0
1632787420000|2021-09-28 00:03:40|205.61|203.61|206.03|204.03|206.03|204.03|205.61|203.61|0
1632787430000|2021-09-28 00:03:50|206.23|204.23|206.23|204.23|206.23|204.23|206.23|204.23|0
1632787440000|2021-09-28 00:04:00|206.44|204.44|206.03|204.03|206.44|204.44|206.03|204.03|0
1632787450000|2021-09-28 00:04:10|206.13|204.13|206.03|204.03|206.23|204.23|206.03|204.03|0
1632787460000|2021-09-28 00:04:20|205.82|203.82|206.03|204.03|206.03|204.03|205.82|203.82|0
1632787480000|2021-09-28 00:04:40|205.82|203.82|205.82|203.82|205.82|203.82|205.82|203.82|0
1632787490000|2021-09-28 00:04:50|205.61|203.61|205.4|203.4|205.61|203.61|205.4|203.4|0
1632787500000|2021-09-28 00:05:00|205.19|203.19|204.77|202.77|205.19|203.19|204.77|202.77|0
1632787520000|2021-09-28 00:05:20|204.56|202.56|204.56|202.56|204.56|202.56|204.56|202.56|0
1632787530000|2021-09-28 00:05:30|204.36|202.36|204.56|202.56|204.56|202.56|203.94|201.94|0
1632787540000|2021-09-28 00:05:40|204.36|202.36|204.36|202.36|204.36|202.36|204.36|202.36|0
1632787560000|2021-09-28 00:06:00|204.25|202.25|204.36|202.36|204.36|202.36|204.25|202.25|0
1632787570000|2021-09-28 00:06:10|204.56|202.56|204.98|202.98|204.98|202.98|204.56|202.56|0
1632787580000|2021-09-28 00:06:20|204.77|202.77|204.56|202.56|204.77|202.77|204.56|202.56|0
1632787590000|2021-09-28 00:06:30|204.66|202.66|205.08|203.08|205.08|203.08|204.66|202.66|0
1632787600000|2021-09-28 00:06:40|205.19|203.19|205.19|203.19|205.4|203.4|205.19|203.19|0
1632787610000|2021-09-28 00:06:50|205.4|203.4|205.4|203.4|205.4|203.4|205.4|203.4|0
1632787620000|2021-09-28 00:07:00|205.61|203.61|205.81|203.81|205.81|203.81|205.61|203.61|0
1632787650000|2021-09-28 00:07:30|205.6|203.6|205.6|203.6|205.6|203.6|205.6|203.6|0
1632787660000|2021-09-28 00:07:40|205.81|203.81|206.02|204.02|206.02|204.02|205.81|203.81|0
1632787680000|2021-09-28 00:08:00|205.81|203.81|205.6|203.6|205.81|203.81|205.6|203.6|0
1632787690000|2021-09-28 00:08:10|205.81|203.81|205.81|203.81|205.81|203.81|205.81|203.81|0
1632787700000|2021-09-28 00:08:20|205.6|203.6|205.6|203.6|205.6|203.6|205.6|203.6|0
1632787710000|2021-09-28 00:08:30|205.81|203.81|205.81|203.81|205.81|203.81|205.81|203.81|0
1632787720000|2021-09-28 00:08:40|206.02|204.02|206.02|204.02|206.02|204.02|206.02|204.02|0
1632787730000|2021-09-28 00:08:50|205.81|203.81|205.81|203.81|205.81|203.81|205.81|203.81|0
1632787740000|2021-09-28 00:09:00|205.6|203.6|205.81|203.81|205.81|203.81|205.6|203.6|0
1632787760000|2021-09-28 00:09:20|206.23|204.23|206.44|204.44|206.44|204.44|206.23|204.23|0
1632787770000|2021-09-28 00:09:30|206.86|204.86|206.65|204.65|206.86|204.86|206.65|204.65|0
1632787790000|2021-09-28 00:09:50|206.86|204.86|206.65|204.65|206.86|204.86|206.65|204.65|0
1632787800000|2021-09-28 00:10:00|206.44|204.44|206.44|204.44|206.44|204.44|206.44|204.44|0
1632787810000|2021-09-28 00:10:10|206.54|204.54|206.65|204.65|206.65|204.65|206.54|204.54|0
1632787820000|2021-09-28 00:10:20|206.86|204.86|207.27|205.27|207.27|205.27|206.86|204.86|0
1632787830000|2021-09-28 00:10:30|207.06|205.06|207.48|205.48|207.48|205.48|207.06|205.06|0
1632787840000|2021-09-28 00:10:40|207.69|205.69|207.48|205.48|207.69|205.69|207.27|205.27|0
1632787850000|2021-09-28 00:10:50|207.69|205.69|207.69|205.69|207.69|205.69|207.69|205.69|0
1632787860000|2021-09-28 00:11:00|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632787870000|2021-09-28 00:11:10|207.58|205.58|207.69|205.69|207.69|205.69|207.58|205.58|0
1632787880000|2021-09-28 00:11:20|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632787890000|2021-09-28 00:11:30|207.69|205.69|207.48|205.48|207.69|205.69|207.48|205.48|0
1632787900000|2021-09-28 00:11:40|207.69|205.69|207.27|205.27|207.9|205.9|207.27|205.27|0
1632787920000|2021-09-28 00:12:00|207.06|205.06|207.27|205.27|207.27|205.27|207.06|205.06|0
1632787940000|2021-09-28 00:12:20|207.06|205.06|207.16|205.16|207.27|205.27|207.06|205.06|0
1632787950000|2021-09-28 00:12:30|207.06|205.06|207.06|205.06|207.06|205.06|207.06|205.06|0
1632787990000|2021-09-28 00:13:10|207.27|205.27|207.27|205.27|207.27|205.27|207.27|205.27|0
1632788000000|2021-09-28 00:13:20|207.06|205.06|206.85|204.85|207.06|205.06|206.85|204.85|0
1632788010000|2021-09-28 00:13:30|206.95|204.95|206.95|204.95|207.06|205.06|206.95|204.95|0
1632788020000|2021-09-28 00:13:40|206.85|204.85|206.43|204.43|206.85|204.85|206.43|204.43|0
1632788030000|2021-09-28 00:13:50|206.53|204.53|206.43|204.43|206.53|204.53|206.43|204.43|0
1632788040000|2021-09-28 00:14:00|206.53|204.53|206.22|204.22|206.53|204.53|206.22|204.22|0
1632788050000|2021-09-28 00:14:10|206.02|204.02|206.12|204.12|206.22|204.22|206.02|204.02|0
1632788060000|2021-09-28 00:14:20|206.22|204.22|206.12|204.12|206.22|204.22|206.12|204.12|0
1632788070000|2021-09-28 00:14:30|206.02|204.02|206.22|204.22|206.22|204.22|206.02|204.02|0
1632788080000|2021-09-28 00:14:40|206.02|204.02|205.91|203.91|206.02|204.02|205.91|203.91|0
1632788090000|2021-09-28 00:14:50|205.81|203.81|206.02|204.02|206.22|204.22|205.81|203.81|0
1632788100000|2021-09-28 00:15:00|206.22|204.22|205.6|203.6|206.22|204.22|205.6|203.6|0
1632788110000|2021-09-28 00:15:10|205.39|203.39|204.97|202.97|205.39|203.39|204.97|202.97|0
1632788120000|2021-09-28 00:15:20|205.18|203.18|205.18|203.18|205.18|203.18|204.97|202.97|0
1632788130000|2021-09-28 00:15:30|205.39|203.39|205.6|203.6|205.6|203.6|205.39|203.39|0
1632788140000|2021-09-28 00:15:40|205.81|203.81|205.6|203.6|205.81|203.81|205.6|203.6|0
1632788150000|2021-09-28 00:15:50|205.81|203.81|205.81|203.81|205.81|203.81|205.81|203.81|0
1632788160000|2021-09-28 00:16:00|206.01|204.01|206.01|204.01|206.01|204.01|205.91|203.91|0
1632788170000|2021-09-28 00:16:10|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632788180000|2021-09-28 00:16:20|206.43|204.43|206.43|204.43|206.43|204.43|206.43|204.43|0
1632788190000|2021-09-28 00:16:30|206.64|204.64|206.85|204.85|207.27|205.27|206.64|204.64|0
1632788200000|2021-09-28 00:16:40|207.06|205.06|207.06|205.06|207.06|205.06|207.06|205.06|0
1632788210000|2021-09-28 00:16:50|207.27|205.27|207.27|205.27|207.27|205.27|207.27|205.27|0
1632788220000|2021-09-28 00:17:00|207.06|205.06|206.85|204.85|207.06|205.06|206.85|204.85|0
1632788230000|2021-09-28 00:17:10|206.43|204.43|205.8|203.8|206.43|204.43|205.8|203.8|0
1632788240000|2021-09-28 00:17:20|206.01|204.01|205.6|203.6|206.01|204.01|205.39|203.39|0
1632788250000|2021-09-28 00:17:30|205.59|203.59|205.8|203.8|205.8|203.8|205.59|203.59|0
1632788260000|2021-09-28 00:17:40|205.59|203.59|205.59|203.59|205.59|203.59|205.59|203.59|0
1632788270000|2021-09-28 00:17:50|205.39|203.39|205.39|203.39|205.39|203.39|205.39|203.39|0
1632788280000|2021-09-28 00:18:00|205.18|203.18|205.39|203.39|205.39|203.39|205.18|203.18|0
1632788290000|2021-09-28 00:18:10|205.07|203.07|204.97|202.97|205.18|203.18|204.97|202.97|0
1632788300000|2021-09-28 00:18:20|205.18|203.18|205.18|203.18|205.18|203.18|204.97|202.97|0
1632788310000|2021-09-28 00:18:30|205.59|203.59|205.59|203.59|205.59|203.59|205.59|203.59|0
1632788320000|2021-09-28 00:18:40|205.8|203.8|205.38|203.38|205.8|203.8|205.18|203.18|0
1632788330000|2021-09-28 00:18:50|205.18|203.18|205.18|203.18|205.18|203.18|205.18|203.18|0
1632788340000|2021-09-28 00:19:00|204.97|202.97|204.97|202.97|204.97|202.97|204.97|202.97|0
1632788350000|2021-09-28 00:19:10|204.76|202.76|204.97|202.97|204.97|202.97|204.76|202.76|0
1632788360000|2021-09-28 00:19:20|205.18|203.18|204.97|202.97|205.18|203.18|204.97|202.97|0
1632788370000|2021-09-28 00:19:30|205.18|203.18|205.18|203.18|205.18|203.18|205.18|203.18|0
1632788380000|2021-09-28 00:19:40|205.38|203.38|205.38|203.38|205.38|203.38|205.38|203.38|0
1632788390000|2021-09-28 00:19:50|205.59|203.59|205.48|203.48|205.59|203.59|205.48|203.48|0
1632788400000|2021-09-28 00:20:00|205.59|203.59|205.18|203.18|205.59|203.59|205.18|203.18|0
1632788410000|2021-09-28 00:20:10|204.97|202.97|205.17|203.17|205.17|203.17|204.97|202.97|0
1632788420000|2021-09-28 00:20:20|204.97|202.97|204.97|202.97|204.97|202.97|204.97|202.97|0
1632788430000|2021-09-28 00:20:30|205.07|203.07|205.38|203.38|205.38|203.38|205.07|203.07|0
1632788440000|2021-09-28 00:20:40|205.17|203.17|205.17|203.17|205.17|203.17|205.17|203.17|0
1632788460000|2021-09-28 00:21:00|204.97|202.97|204.76|202.76|204.97|202.97|204.76|202.76|0
1632788470000|2021-09-28 00:21:10|204.97|202.97|205.17|203.17|205.17|203.17|204.97|202.97|0
1632788480000|2021-09-28 00:21:20|204.97|202.97|204.97|202.97|204.97|202.97|204.97|202.97|0
1632788490000|2021-09-28 00:21:30|205.38|203.38|205.27|203.27|205.38|203.38|205.27|203.27|0
1632788500000|2021-09-28 00:21:40|205.38|203.38|205.38|203.38|205.59|203.59|205.38|203.38|0
1632788520000|2021-09-28 00:22:00|204.96|202.96|204.76|202.76|204.96|202.96|204.76|202.76|0
1632788530000|2021-09-28 00:22:10|204.55|202.55|204.34|202.34|204.55|202.55|204.34|202.34|0
1632788540000|2021-09-28 00:22:20|204.13|202.13|203.92|201.92|204.13|202.13|203.92|201.92|0
1632788550000|2021-09-28 00:22:30|204.13|202.13|204.13|202.13|204.13|202.13|204.13|202.13|0
1632788560000|2021-09-28 00:22:40|204.34|202.34|204.55|202.55|204.55|202.55|204.34|202.34|0
1632788570000|2021-09-28 00:22:50|204.76|202.76|204.76|202.76|204.76|202.76|204.76|202.76|0
1632788580000|2021-09-28 00:23:00|204.55|202.55|204.34|202.34|204.55|202.55|204.34|202.34|0
1632788590000|2021-09-28 00:23:10|204.13|202.13|204.13|202.13|204.13|202.13|203.92|201.92|0
1632788600000|2021-09-28 00:23:20|204.34|202.34|204.34|202.34|204.34|202.34|204.34|202.34|0
1632788610000|2021-09-28 00:23:30|204.55|202.55|204.55|202.55|204.55|202.55|204.55|202.55|0
1632788620000|2021-09-28 00:23:40|204.34|202.34|204.55|202.55|204.55|202.55|204.34|202.34|0
1632788630000|2021-09-28 00:23:50|204.44|202.44|204.55|202.55|204.55|202.55|204.44|202.44|0
1632788640000|2021-09-28 00:24:00|204.34|202.34|204.34|202.34|204.34|202.34|204.34|202.34|0
1632788650000|2021-09-28 00:24:10|204.13|202.13|204.13|202.13|204.13|202.13|204.13|202.13|0
1632788660000|2021-09-28 00:24:20|204.34|202.34|204.34|202.34|204.34|202.34|204.34|202.34|0
1632788670000|2021-09-28 00:24:30|204.13|202.13|204.34|202.34|204.34|202.34|204.13|202.13|0
1632788680000|2021-09-28 00:24:40|204.13|202.13|203.92|201.92|204.13|202.13|203.92|201.92|0
1632788690000|2021-09-28 00:24:50|203.71|201.71|203.71|201.71|203.71|201.71|203.5|201.5|0
1632788700000|2021-09-28 00:25:00|203.5|201.5|203.71|201.71|203.71|201.71|203.3|201.3|0
1632788710000|2021-09-28 00:25:10|203.92|201.92|204.13|202.13|204.13|202.13|203.92|201.92|0
1632788720000|2021-09-28 00:25:20|203.92|201.92|203.92|201.92|203.92|201.92|203.92|201.92|0
1632788740000|2021-09-28 00:25:40|203.71|201.71|203.71|201.71|203.71|201.71|203.71|201.71|0
1632788750000|2021-09-28 00:25:50|203.92|201.92|203.92|201.92|203.92|201.92|203.92|201.92|0
1632788760000|2021-09-28 00:26:00|203.81|201.81|203.71|201.71|203.92|201.92|203.71|201.71|0
1632788770000|2021-09-28 00:26:10|203.5|201.5|203.5|201.5|203.5|201.5|203.29|201.29|0
1632788780000|2021-09-28 00:26:20|203.29|201.29|203.29|201.29|203.29|201.29|203.29|201.29|0
1632788790000|2021-09-28 00:26:30|203.5|201.5|203.5|201.5|203.5|201.5|203.5|201.5|0
1632788800000|2021-09-28 00:26:40|203.09|201.09|203.29|201.29|203.29|201.29|203.09|201.09|0
1632788820000|2021-09-28 00:27:00|203.5|201.5|203.29|201.29|203.5|201.5|203.29|201.29|0
1632788830000|2021-09-28 00:27:10|203.5|201.5|203.09|201.09|203.5|201.5|203.09|201.09|0
1632788840000|2021-09-28 00:27:20|203.29|201.29|203.29|201.29|203.29|201.29|203.09|201.09|0
1632788860000|2021-09-28 00:27:40|203.09|201.09|203.29|201.29|203.29|201.29|203.09|201.09|0
1632788880000|2021-09-28 00:28:00|203.5|201.5|203.29|201.29|203.5|201.5|203.29|201.29|0
1632788890000|2021-09-28 00:28:10|203.09|201.09|202.46|200.46|203.09|201.09|202.46|200.46|0
1632788900000|2021-09-28 00:28:20|202.67|200.67|202.88|200.88|202.88|200.88|202.67|200.67|0
1632788920000|2021-09-28 00:28:40|203.08|201.08|203.29|201.29|203.29|201.29|203.08|201.08|0
1632788930000|2021-09-28 00:28:50|203.5|201.5|203.5|201.5|203.5|201.5|203.5|201.5|0
1632788940000|2021-09-28 00:29:00|203.71|201.71|203.71|201.71|203.71|201.71|203.71|201.71|0
1632788950000|2021-09-28 00:29:10|203.5|201.5|203.5|201.5|203.5|201.5|203.5|201.5|0
1632788960000|2021-09-28 00:29:20|203.71|201.71|203.71|201.71|203.71|201.71|203.5|201.5|0
1632788970000|2021-09-28 00:29:30|203.5|201.5|203.29|201.29|203.6|201.6|203.29|201.29|0
1632788980000|2021-09-28 00:29:40|203.5|201.5|203.71|201.71|203.71|201.71|203.5|201.5|0
1632788990000|2021-09-28 00:29:50|203.92|201.92|203.92|201.92|203.92|201.92|203.92|201.92|0
1632789000000|2021-09-28 00:30:00|204.12|202.12|203.91|201.91|204.12|202.12|203.91|201.91|0
1632789010000|2021-09-28 00:30:10|203.71|201.71|203.71|201.71|203.91|201.91|203.71|201.71|0
1632789020000|2021-09-28 00:30:20|203.91|201.91|204.12|202.12|204.12|202.12|203.91|201.91|0
1632789030000|2021-09-28 00:30:30|203.91|201.91|203.91|201.91|203.91|201.91|203.91|201.91|0
1632789050000|2021-09-28 00:30:50|203.71|201.71|203.71|201.71|203.71|201.71|203.71|201.71|0
1632789060000|2021-09-28 00:31:00|203.5|201.5|203.5|201.5|203.5|201.5|203.5|201.5|0
1632789070000|2021-09-28 00:31:10|203.71|201.71|203.5|201.5|203.71|201.71|203.5|201.5|0
1632789080000|2021-09-28 00:31:20|203.29|201.29|203.29|201.29|203.29|201.29|203.29|201.29|0
1632789090000|2021-09-28 00:31:30|203.08|201.08|203.08|201.08|203.08|201.08|203.08|201.08|0
1632789100000|2021-09-28 00:31:40|202.87|200.87|202.67|200.67|202.87|200.87|202.67|200.67|0
1632789110000|2021-09-28 00:31:50|202.87|200.87|202.46|200.46|202.87|200.87|202.46|200.46|0
1632789120000|2021-09-28 00:32:00|202.25|200.25|201.84|199.84|202.25|200.25|201.52|199.52|0
1632789130000|2021-09-28 00:32:10|201.94|199.94|202.04|200.04|202.04|200.04|201.84|199.84|0
1632789140000|2021-09-28 00:32:20|201.84|199.84|202.04|200.04|202.04|200.04|201.84|199.84|0
1632789150000|2021-09-28 00:32:30|201.93|199.93|202.04|200.04|202.04|200.04|201.93|199.93|0
1632789160000|2021-09-28 00:32:40|202.14|200.14|201.83|199.83|202.14|200.14|201.83|199.83|0
1632789170000|2021-09-28 00:32:50|201.63|199.63|201.63|199.63|201.63|199.63|201.63|199.63|0
1632789180000|2021-09-28 00:33:00|201.42|199.42|200.59|198.59|201.42|199.42|200.59|198.59|0
1632789190000|2021-09-28 00:33:10|200.8|198.8|201.01|199.01|201.01|199.01|200.8|198.8|0
1632789200000|2021-09-28 00:33:20|200.59|198.59|200.38|198.38|200.59|198.59|200.38|198.38|0
1632789210000|2021-09-28 00:33:30|200.59|198.59|200.59|198.59|200.59|198.59|200.38|198.38|0
1632789220000|2021-09-28 00:33:40|200.48|198.48|201.01|199.01|201.01|199.01|200.48|198.48|0
1632789230000|2021-09-28 00:33:50|200.8|198.8|201|199|201.01|199.01|200.8|198.8|0
1632789240000|2021-09-28 00:34:00|200.8|198.8|201|199|201|199|200.8|198.8|0
1632789250000|2021-09-28 00:34:10|201.1|199.1|201|199|201.1|199.1|201|199|0
1632789260000|2021-09-28 00:34:20|200.8|198.8|200.59|198.59|200.8|198.8|200.59|198.59|0
1632789270000|2021-09-28 00:34:30|200.38|198.38|200.59|198.59|200.59|198.59|200.38|198.38|0
1632789280000|2021-09-28 00:34:40|201|199|201|199|201|199|201|199|0
1632789290000|2021-09-28 00:34:50|201.21|199.21|201.21|199.21|201.21|199.21|201.21|199.21|0
1632789300000|2021-09-28 00:35:00|201.1|199.1|201.21|199.21|201.21|199.21|201.1|199.1|0
1632789310000|2021-09-28 00:35:10|201.42|199.42|201.63|199.63|201.63|199.63|201.42|199.42|0
1632789320000|2021-09-28 00:35:20|201.62|199.62|201.83|199.83|201.83|199.83|201.62|199.62|0
1632789330000|2021-09-28 00:35:30|201.62|199.62|201.62|199.62|201.62|199.62|201.62|199.62|0
1632789340000|2021-09-28 00:35:40|201.42|199.42|201.42|199.42|201.42|199.42|201.42|199.42|0
1632789350000|2021-09-28 00:35:50|201.62|199.62|201.21|199.21|201.62|199.62|201.21|199.21|0
1632789360000|2021-09-28 00:36:00|201|199|201|199|201|199|201|199|0
1632789370000|2021-09-28 00:36:10|200.8|198.8|201|199|201|199|200.8|198.8|0
1632789380000|2021-09-28 00:36:20|200.8|198.8|200.8|198.8|200.8|198.8|200.8|198.8|0
1632789390000|2021-09-28 00:36:30|200.59|198.59|200.8|198.8|200.8|198.8|200.59|198.59|0
1632789410000|2021-09-28 00:36:50|201|199|201|199|201|199|201|199|0
1632789420000|2021-09-28 00:37:00|200.79|198.79|200.79|198.79|200.79|198.79|200.79|198.79|0
1632789430000|2021-09-28 00:37:10|201|199|200.79|198.79|201|199|200.79|198.79|0
1632789440000|2021-09-28 00:37:20|201|199|201|199|201|199|201|199|0
1632789450000|2021-09-28 00:37:30|200.79|198.79|200.79|198.79|200.79|198.79|200.79|198.79|0
1632789460000|2021-09-28 00:37:40|200.59|198.59|200.59|198.59|200.59|198.59|200.59|198.59|0
1632789470000|2021-09-28 00:37:50|200.38|198.38|200.38|198.38|200.38|198.38|200.38|198.38|0
1632789480000|2021-09-28 00:38:00|200.59|198.59|200.38|198.38|200.59|198.59|200.38|198.38|0
1632789490000|2021-09-28 00:38:10|200.17|198.17|200.17|198.17|200.17|198.17|200.17|198.17|0
1632789500000|2021-09-28 00:38:20|199.97|197.97|199.76|197.76|199.97|197.97|199.76|197.76|0
1632789510000|2021-09-28 00:38:30|200.17|198.17|199.97|197.97|200.27|198.27|199.97|197.97|0
1632789520000|2021-09-28 00:38:40|200.17|198.17|200.17|198.17|200.17|198.17|200.17|198.17|0
1632789530000|2021-09-28 00:38:50|199.97|197.97|199.97|197.97|199.97|197.97|199.97|197.97|0
1632789540000|2021-09-28 00:39:00|200.17|198.17|199.97|197.97|200.17|198.17|199.97|197.97|0
1632789560000|2021-09-28 00:39:20|200.17|198.17|199.97|197.97|200.17|198.17|199.97|197.97|0
1632789580000|2021-09-28 00:39:40|200.17|198.17|200.38|198.38|200.38|198.38|200.17|198.17|0
1632789600000|2021-09-28 00:40:00|199.96|197.96|199.96|197.96|199.96|197.96|199.96|197.96|0
1632789610000|2021-09-28 00:40:10|199.76|197.76|199.55|197.55|199.76|197.76|199.55|197.55|0
1632789620000|2021-09-28 00:40:20|199.76|197.76|199.96|197.96|199.96|197.96|199.76|197.76|0
1632789640000|2021-09-28 00:40:40|200.17|198.17|200.17|198.17|200.17|198.17|200.17|198.17|0
1632789650000|2021-09-28 00:40:50|200.06|198.06|199.76|197.76|200.06|198.06|199.76|197.76|0
1632789660000|2021-09-28 00:41:00|199.86|197.86|199.96|197.96|199.96|197.96|199.86|197.86|0
1632789690000|2021-09-28 00:41:30|199.76|197.76|199.76|197.76|199.96|197.96|199.76|197.76|0
1632789700000|2021-09-28 00:41:40|199.96|197.96|199.55|197.55|199.96|197.96|199.55|197.55|0
1632789720000|2021-09-28 00:42:00|199.34|197.34|199.34|197.34|199.34|197.34|199.34|197.34|0
1632789730000|2021-09-28 00:42:10|199.55|197.55|199.55|197.55|199.55|197.55|199.55|197.55|0
1632789750000|2021-09-28 00:42:30|199.76|197.76|199.65|197.65|199.76|197.76|199.65|197.65|0
1632789760000|2021-09-28 00:42:40|199.55|197.55|199.55|197.55|199.55|197.55|199.55|197.55|0
1632789800000|2021-09-28 00:43:20|199.75|197.75|199.75|197.75|199.75|197.75|199.75|197.75|0
1632789810000|2021-09-28 00:43:30|199.96|197.96|200.17|198.17|200.17|198.17|199.96|197.96|0
1632789820000|2021-09-28 00:43:40|200.37|198.37|200.58|198.58|200.58|198.58|200.37|198.37|0
1632789830000|2021-09-28 00:43:50|200.37|198.37|200.58|198.58|200.58|198.58|200.37|198.37|0
1632789840000|2021-09-28 00:44:00|200.37|198.37|200.17|198.17|200.37|198.37|200.17|198.17|0
1632789850000|2021-09-28 00:44:10|200.37|198.37|200.58|198.58|200.58|198.58|200.17|198.17|0
1632789880000|2021-09-28 00:44:40|200.79|198.79|200.79|198.79|200.79|198.79|200.79|198.79|0
1632789890000|2021-09-28 00:44:50|200.58|198.58|200.58|198.58|200.58|198.58|200.58|198.58|0
1632789900000|2021-09-28 00:45:00|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632789910000|2021-09-28 00:45:10|200.17|198.17|200.17|198.17|200.17|198.17|200.17|198.17|0
1632789920000|2021-09-28 00:45:20|200.27|198.27|200.17|198.17|200.27|198.27|200.17|198.17|0
1632789930000|2021-09-28 00:45:30|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632789960000|2021-09-28 00:46:00|200.58|198.58|200.37|198.37|200.58|198.58|200.37|198.37|0
1632789970000|2021-09-28 00:46:10|200.17|198.17|200.16|198.16|200.17|198.17|200.16|198.16|0
1632789980000|2021-09-28 00:46:20|200.37|198.37|200.58|198.58|200.58|198.58|200.37|198.37|0
1632789990000|2021-09-28 00:46:30|200.68|198.68|200.58|198.58|200.68|198.68|200.58|198.58|0
1632790000000|2021-09-28 00:46:40|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632790020000|2021-09-28 00:47:00|200.16|198.16|200.16|198.16|200.16|198.16|200.16|198.16|0
1632790030000|2021-09-28 00:47:10|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632790060000|2021-09-28 00:47:40|200.16|198.16|200.16|198.16|200.16|198.16|200.16|198.16|0
1632790070000|2021-09-28 00:47:50|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632790080000|2021-09-28 00:48:00|200.58|198.58|200.58|198.58|200.58|198.58|200.58|198.58|0
1632790090000|2021-09-28 00:48:10|200.78|198.78|200.58|198.58|200.78|198.78|200.58|198.58|0
1632790130000|2021-09-28 00:48:50|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632790150000|2021-09-28 00:49:10|200.58|198.58|200.58|198.58|200.58|198.58|200.58|198.58|0
1632790160000|2021-09-28 00:49:20|200.37|198.37|200.58|198.58|200.67|198.67|200.37|198.37|0
1632790170000|2021-09-28 00:49:30|200.78|198.78|200.78|198.78|200.78|198.78|200.78|198.78|0
1632790200000|2021-09-28 00:50:00|200.99|198.99|200.99|198.99|200.99|198.99|200.99|198.99|0
1632790210000|2021-09-28 00:50:10|200.78|198.78|200.57|198.57|200.78|198.78|200.57|198.57|0
1632790230000|2021-09-28 00:50:30|200.78|198.78|200.78|198.78|200.78|198.78|200.78|198.78|0
1632790250000|2021-09-28 00:50:50|201.2|199.2|200.78|198.78|201.2|199.2|200.78|198.78|0
1632790260000|2021-09-28 00:51:00|200.57|198.57|200.57|198.57|200.57|198.57|200.37|198.37|0
1632790270000|2021-09-28 00:51:10|200.37|198.37|200.37|198.37|200.37|198.37|200.37|198.37|0
1632790280000|2021-09-28 00:51:20|200.16|198.16|200.37|198.37|200.37|198.37|200.16|198.16|0
1632790300000|2021-09-28 00:51:40|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790310000|2021-09-28 00:51:50|200.78|198.78|200.78|198.78|200.78|198.78|200.78|198.78|0
1632790330000|2021-09-28 00:52:10|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790350000|2021-09-28 00:52:30|200.78|198.78|200.78|198.78|200.78|198.78|200.78|198.78|0
1632790360000|2021-09-28 00:52:40|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790370000|2021-09-28 00:52:50|200.36|198.36|200.36|198.36|200.36|198.36|200.36|198.36|0
1632790380000|2021-09-28 00:53:00|200.57|198.57|200.36|198.36|200.57|198.57|200.36|198.36|0
1632790400000|2021-09-28 00:53:20|200.16|198.16|200.36|198.36|200.36|198.36|200.16|198.16|0
1632790410000|2021-09-28 00:53:30|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790420000|2021-09-28 00:53:40|200.78|198.78|200.78|198.78|200.78|198.78|200.78|198.78|0
1632790430000|2021-09-28 00:53:50|200.57|198.57|200.36|198.36|200.57|198.57|200.36|198.36|0
1632790460000|2021-09-28 00:54:20|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790470000|2021-09-28 00:54:30|200.46|198.46|200.36|198.36|200.57|198.57|200.36|198.36|0
1632790480000|2021-09-28 00:54:40|200.46|198.46|200.57|198.57|200.57|198.57|200.46|198.46|0
1632790500000|2021-09-28 00:55:00|200.36|198.36|200.36|198.36|200.36|198.36|200.36|198.36|0
1632790510000|2021-09-28 00:55:10|200.57|198.57|200.57|198.57|200.57|198.57|200.57|198.57|0
1632790530000|2021-09-28 00:55:30|200.78|198.78|200.67|198.67|200.78|198.78|200.57|198.57|0
1632790540000|2021-09-28 00:55:40|200.78|198.78|201.19|199.19|201.19|199.19|200.78|198.78|0
1632790550000|2021-09-28 00:55:50|200.98|198.98|200.98|198.98|201.19|199.19|200.98|198.98|0
1632790560000|2021-09-28 00:56:00|201.19|199.19|201.19|199.19|201.19|199.19|201.19|199.19|0
1632790570000|2021-09-28 00:56:10|200.98|198.98|201.19|199.19|201.19|199.19|200.98|198.98|0
1632790580000|2021-09-28 00:56:20|200.98|198.98|201.08|199.08|201.08|199.08|200.98|198.98|0
1632790590000|2021-09-28 00:56:30|200.98|198.98|200.98|198.98|200.98|198.98|200.98|198.98|0
1632790610000|2021-09-28 00:56:50|200.77|198.77|200.77|198.77|200.77|198.77|200.77|198.77|0
1632790620000|2021-09-28 00:57:00|200.98|198.98|200.98|198.98|200.98|198.98|200.98|198.98|0
1632790630000|2021-09-28 00:57:10|200.77|198.77|200.98|198.98|200.98|198.98|200.77|198.77|0
1632790640000|2021-09-28 00:57:20|201.19|199.19|201.19|199.19|201.19|199.19|201.19|199.19|0
1632790650000|2021-09-28 00:57:30|200.98|198.98|200.98|198.98|200.98|198.98|200.98|198.98|0
1632790670000|2021-09-28 00:57:50|200.77|198.77|200.98|198.98|200.98|198.98|200.77|198.77|0
1632790680000|2021-09-28 00:58:00|200.77|198.77|200.98|198.98|200.98|198.98|200.77|198.77|0
1632790690000|2021-09-28 00:58:10|200.77|198.77|200.87|198.87|200.98|198.98|200.77|198.77|0
1632790700000|2021-09-28 00:58:20|200.98|198.98|200.98|198.98|200.98|198.98|200.77|198.77|0
1632790710000|2021-09-28 00:58:30|200.87|198.87|200.98|198.98|200.98|198.98|200.77|198.77|0
1632790720000|2021-09-28 00:58:40|201.19|199.19|201.19|199.19|201.19|199.19|201.19|199.19|0
1632790730000|2021-09-28 00:58:50|201.29|199.29|201.39|199.39|201.39|199.39|201.29|199.29|0
1632790740000|2021-09-28 00:59:00|201.6|199.6|201.6|199.6|201.6|199.6|201.6|199.6|0
1632790750000|2021-09-28 00:59:10|201.39|199.39|201.6|199.6|201.6|199.6|201.39|199.39|0
1632790770000|2021-09-28 00:59:30|201.81|199.81|201.91|199.91|202.02|200.02|201.81|199.81|0
1632790780000|2021-09-28 00:59:40|202.02|200.02|202.02|200.02|202.02|200.02|201.81|199.81|0
1632790790000|2021-09-28 00:59:50|202.01|200.01|202.01|200.01|202.01|200.01|202.01|200.01|0
1632790800000|2021-09-28 01:00:00|202.22|200.22|202.22|200.22|202.22|200.22|202.22|200.22|0
1632790810000|2021-09-28 01:00:10|202.01|200.01|201.81|199.81|202.01|200.01|201.81|199.81|0
1632790820000|2021-09-28 01:00:20|201.6|199.6|201.81|199.81|201.81|199.81|201.6|199.6|0
1632790830000|2021-09-28 01:00:30|201.6|199.6|201.6|199.6|201.6|199.6|201.6|199.6|0
1632790840000|2021-09-28 01:00:40|201.39|199.39|201.6|199.6|201.6|199.6|201.39|199.39|0
1632790850000|2021-09-28 01:00:50|201.81|199.81|201.81|199.81|201.81|199.81|201.81|199.81|0
1632790860000|2021-09-28 01:01:00|201.6|199.6|201.6|199.6|201.6|199.6|201.6|199.6|0
1632790870000|2021-09-28 01:01:10|201.81|199.81|201.6|199.6|201.81|199.81|201.6|199.6|0
1632790880000|2021-09-28 01:01:20|201.39|199.39|201.39|199.39|201.6|199.6|201.39|199.39|0
1632790890000|2021-09-28 01:01:30|201.18|199.18|201.39|199.39|201.39|199.39|201.18|199.18|0
1632790900000|2021-09-28 01:01:40|201.18|199.18|200.98|198.98|201.18|199.18|200.98|198.98|0
1632790910000|2021-09-28 01:01:50|201.08|199.08|201.18|199.18|201.18|199.18|201.08|199.08|0
1632790920000|2021-09-28 01:02:00|200.98|198.98|200.77|198.77|200.98|198.98|200.77|198.77|0
1632790930000|2021-09-28 01:02:10|200.56|198.56|200.77|198.77|200.77|198.77|200.56|198.56|0
1632790940000|2021-09-28 01:02:20|200.56|198.56|200.56|198.56|200.56|198.56|200.56|198.56|0
1632790950000|2021-09-28 01:02:30|200.36|198.36|200.36|198.36|200.56|198.56|200.36|198.36|0
1632790960000|2021-09-28 01:02:40|200.56|198.56|200.56|198.56|200.56|198.56|200.36|198.36|0
1632790990000|2021-09-28 01:03:10|200.77|198.77|200.77|198.77|200.77|198.77|200.77|198.77|0
1632791000000|2021-09-28 01:03:20|200.98|198.98|200.98|198.98|200.98|198.98|200.98|198.98|0
1632791010000|2021-09-28 01:03:30|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791020000|2021-09-28 01:03:40|201.07|199.07|201.39|199.39|201.39|199.39|201.07|199.07|0
1632791030000|2021-09-28 01:03:50|201.18|199.18|201.18|199.18|201.18|199.18|201.18|199.18|0
1632791040000|2021-09-28 01:04:00|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791060000|2021-09-28 01:04:20|201.18|199.18|201.18|199.18|201.18|199.18|201.18|199.18|0
1632791070000|2021-09-28 01:04:30|201.39|199.39|201.39|199.39|201.39|199.39|201.39|199.39|0
1632791080000|2021-09-28 01:04:40|201.28|199.28|201.39|199.39|201.39|199.39|201.28|199.28|0
1632791090000|2021-09-28 01:04:50|201.18|199.18|201.28|199.28|201.39|199.39|201.18|199.18|0
1632791100000|2021-09-28 01:05:00|201.18|199.18|201.18|199.18|201.18|199.18|201.18|199.18|0
1632791110000|2021-09-28 01:05:10|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791120000|2021-09-28 01:05:20|201.18|199.18|201.18|199.18|201.18|199.18|201.18|199.18|0
1632791130000|2021-09-28 01:05:30|201.39|199.39|201.39|199.39|201.39|199.39|201.39|199.39|0
1632791140000|2021-09-28 01:05:40|201.18|199.18|201.18|199.18|201.18|199.18|201.18|199.18|0
1632791150000|2021-09-28 01:05:50|201.39|199.39|201.39|199.39|201.39|199.39|201.39|199.39|0
1632791160000|2021-09-28 01:06:00|201.18|199.18|201.18|199.18|201.28|199.28|201.18|199.18|0
1632791170000|2021-09-28 01:06:10|201.39|199.39|201.39|199.39|201.39|199.39|201.39|199.39|0
1632791180000|2021-09-28 01:06:20|201.18|199.18|201.39|199.39|201.39|199.39|201.18|199.18|0
1632791200000|2021-09-28 01:06:40|201.8|199.8|201.8|199.8|201.8|199.8|201.59|199.59|0
1632791230000|2021-09-28 01:07:10|202.01|200.01|202.01|200.01|202.01|200.01|202.01|200.01|0
1632791260000|2021-09-28 01:07:40|201.8|199.8|201.8|199.8|201.8|199.8|201.8|199.8|0
1632791290000|2021-09-28 01:08:10|202.01|200.01|202.01|200.01|202.01|200.01|202.01|200.01|0
1632791320000|2021-09-28 01:08:40|201.8|199.8|201.69|199.69|201.8|199.8|201.69|199.69|0
1632791330000|2021-09-28 01:08:50|201.59|199.59|201.59|199.59|201.59|199.59|201.59|199.59|0
1632791340000|2021-09-28 01:09:00|201.8|199.8|201.8|199.8|201.8|199.8|201.8|199.8|0
1632791350000|2021-09-28 01:09:10|201.59|199.59|201.59|199.59|201.69|199.69|201.59|199.59|0
1632791370000|2021-09-28 01:09:30|201.8|199.8|201.59|199.59|201.8|199.8|201.59|199.59|0
1632791380000|2021-09-28 01:09:40|201.69|199.69|201.59|199.59|201.69|199.69|201.59|199.59|0
1632791390000|2021-09-28 01:09:50|201.38|199.38|201.38|199.38|201.38|199.38|201.38|199.38|0
1632791400000|2021-09-28 01:10:00|201.59|199.59|201.48|199.48|201.59|199.59|201.48|199.48|0
1632791410000|2021-09-28 01:10:10|201.38|199.38|201.18|199.18|201.38|199.38|201.18|199.18|0
1632791420000|2021-09-28 01:10:20|200.97|198.97|201.18|199.18|201.18|199.18|200.97|198.97|0
1632791430000|2021-09-28 01:10:30|200.97|198.97|200.97|198.97|200.97|198.97|200.76|198.76|0
1632791460000|2021-09-28 01:11:00|200.76|198.76|200.76|198.76|200.76|198.76|200.55|198.55|0
1632791470000|2021-09-28 01:11:10|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791480000|2021-09-28 01:11:20|201.17|199.17|200.97|198.97|201.17|199.17|200.97|198.97|0
1632791490000|2021-09-28 01:11:30|201.17|199.17|201.17|199.17|201.17|199.17|201.17|199.17|0
1632791500000|2021-09-28 01:11:40|200.97|198.97|201.17|199.17|201.17|199.17|200.97|198.97|0
1632791510000|2021-09-28 01:11:50|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791520000|2021-09-28 01:12:00|200.76|198.76|200.76|198.76|200.76|198.76|200.76|198.76|0
1632791530000|2021-09-28 01:12:10|200.97|198.97|200.86|198.86|200.97|198.97|200.76|198.76|0
1632791540000|2021-09-28 01:12:20|200.76|198.76|200.76|198.76|200.97|198.97|200.76|198.76|0
1632791570000|2021-09-28 01:12:50|200.97|198.97|200.76|198.76|200.97|198.97|200.76|198.76|0
1632791580000|2021-09-28 01:13:00|200.55|198.55|200.55|198.55|200.55|198.55|200.55|198.55|0
1632791590000|2021-09-28 01:13:10|200.97|198.97|200.97|198.97|200.97|198.97|200.97|198.97|0
1632791610000|2021-09-28 01:13:30|200.96|198.96|200.96|198.96|200.96|198.96|200.96|198.96|0
1632791620000|2021-09-28 01:13:40|201.17|199.17|200.96|198.96|201.17|199.17|200.96|198.96|0
1632791630000|2021-09-28 01:13:50|201.17|199.17|201.17|199.17|201.17|199.17|201.17|199.17|0
1632791650000|2021-09-28 01:14:10|201.38|199.38|201.17|199.17|201.38|199.38|201.17|199.17|0
1632791660000|2021-09-28 01:14:20|201.38|199.38|201.17|199.17|201.38|199.38|201.17|199.17|0
1632791670000|2021-09-28 01:14:30|201.38|199.38|201.17|199.17|201.38|199.38|201.17|199.17|0
1632791690000|2021-09-28 01:14:50|200.96|198.96|200.76|198.76|200.96|198.96|200.76|198.76|0
1632791700000|2021-09-28 01:15:00|200.55|198.55|200.96|198.96|200.96|198.96|200.55|198.55|0
1632791710000|2021-09-28 01:15:10|200.76|198.76|200.34|198.34|200.76|198.76|200.34|198.34|0
1632791720000|2021-09-28 01:15:20|200.14|198.14|200.14|198.14|200.14|198.14|199.93|197.93|0
1632791740000|2021-09-28 01:15:40|199.93|197.93|199.93|197.93|200.14|198.14|199.93|197.93|0
1632791750000|2021-09-28 01:15:50|200.13|198.13|200.13|198.13|200.13|198.13|200.13|198.13|0
1632791760000|2021-09-28 01:16:00|200.34|198.34|200.34|198.34|200.34|198.34|200.34|198.34|0
1632791770000|2021-09-28 01:16:10|200.23|198.23|200.55|198.55|200.55|198.55|200.23|198.23|0
1632791780000|2021-09-28 01:16:20|200.76|198.76|200.85|198.85|200.96|198.96|200.76|198.76|0
1632791790000|2021-09-28 01:16:30|200.75|198.75|200.55|198.55|200.75|198.75|200.55|198.55|0
1632791800000|2021-09-28 01:16:40|200.75|198.75|200.75|198.75|200.75|198.75|200.75|198.75|0
1632791810000|2021-09-28 01:16:50|200.96|198.96|200.75|198.75|200.96|198.96|200.75|198.75|0
1632791820000|2021-09-28 01:17:00|200.85|198.85|200.75|198.75|200.85|198.85|200.75|198.75|0
1632791830000|2021-09-28 01:17:10|200.96|198.96|200.96|198.96|200.96|198.96|200.96|198.96|0
1632791840000|2021-09-28 01:17:20|200.75|198.75|200.75|198.75|200.75|198.75|200.75|198.75|0
1632791850000|2021-09-28 01:17:30|200.55|198.55|200.55|198.55|200.55|198.55|200.55|198.55|0
1632791860000|2021-09-28 01:17:40|200.44|198.44|200.34|198.34|200.44|198.44|200.34|198.34|0
1632791880000|2021-09-28 01:18:00|200.55|198.55|200.34|198.34|200.55|198.55|200.34|198.34|0
1632791890000|2021-09-28 01:18:10|200.55|198.55|200.34|198.34|200.55|198.55|200.34|198.34|0
1632791900000|2021-09-28 01:18:20|200.44|198.44|200.55|198.55|200.55|198.55|200.34|198.34|0
1632791910000|2021-09-28 01:18:30|200.65|198.65|200.55|198.55|200.65|198.65|200.55|198.55|0
1632791920000|2021-09-28 01:18:40|200.75|198.75|200.75|198.75|200.75|198.75|200.75|198.75|0
1632791930000|2021-09-28 01:18:50|200.96|198.96|200.96|198.96|200.96|198.96|200.96|198.96|0
1632791940000|2021-09-28 01:19:00|200.85|198.85|200.55|198.55|200.85|198.85|200.55|198.55|0
1632791960000|2021-09-28 01:19:20|200.34|198.34|200.54|198.54|200.55|198.55|200.34|198.34|0
1632791980000|2021-09-28 01:19:40|200.75|198.75|200.54|198.54|200.75|198.75|200.54|198.54|0
1632791990000|2021-09-28 01:19:50|200.75|198.75|200.75|198.75|200.75|198.75|200.75|198.75|0
1632792000000|2021-09-28 01:20:00|200.96|198.96|200.64|198.64|200.96|198.96|200.64|198.64|0
1632792010000|2021-09-28 01:20:10|200.75|198.75|200.34|198.34|200.75|198.75|200.34|198.34|0
1632792020000|2021-09-28 01:20:20|200.54|198.54|200.54|198.54|200.54|198.54|200.34|198.34|0
1632792030000|2021-09-28 01:20:30|200.75|198.75|200.75|198.75|200.75|198.75|200.75|198.75|0
1632792040000|2021-09-28 01:20:40|200.54|198.54|200.44|198.44|200.54|198.54|200.34|198.34|0
1632792050000|2021-09-28 01:20:50|200.34|198.34|200.34|198.34|200.34|198.34|200.34|198.34|0
1632792060000|2021-09-28 01:21:00|200.54|198.54|200.13|198.13|200.54|198.54|200.13|198.13|0
1632792090000|2021-09-28 01:21:30|200.02|198.02|200.13|198.13|200.13|198.13|200.02|198.02|0
1632792110000|2021-09-28 01:21:50|199.92|197.92|200.13|198.13|200.13|198.13|199.92|197.92|0
1632792120000|2021-09-28 01:22:00|200.34|198.34|200.34|198.34|200.34|198.34|200.34|198.34|0
1632792130000|2021-09-28 01:22:10|200.13|198.13|200.34|198.34|200.34|198.34|200.13|198.13|0
1632792150000|2021-09-28 01:22:30|200.33|198.33|200.33|198.33|200.33|198.33|200.33|198.33|0
1632792160000|2021-09-28 01:22:40|200.23|198.23|200.13|198.13|200.23|198.23|200.13|198.13|0
1632792170000|2021-09-28 01:22:50|200.33|198.33|200.33|198.33|200.33|198.33|200.33|198.33|0
1632792180000|2021-09-28 01:23:00|200.13|198.13|200.33|198.33|200.33|198.33|200.13|198.13|0
1632792190000|2021-09-28 01:23:10|200.23|198.23|200.13|198.13|200.33|198.33|200.13|198.13|0
1632792200000|2021-09-28 01:23:20|199.92|197.92|199.92|197.92|199.92|197.92|199.92|197.92|0
1632792210000|2021-09-28 01:23:30|200.13|198.13|200.33|198.33|200.33|198.33|200.13|198.13|0
1632792240000|2021-09-28 01:24:00|200.23|198.23|200.13|198.13|200.23|198.23|200.13|198.13|0
1632792250000|2021-09-28 01:24:10|200.02|198.02|199.92|197.92|200.02|198.02|199.92|197.92|0
1632792260000|2021-09-28 01:24:20|200.13|198.13|200.13|198.13|200.13|198.13|200.13|198.13|0
1632792270000|2021-09-28 01:24:30|199.92|197.92|199.92|197.92|199.92|197.92|199.92|197.92|0
1632792280000|2021-09-28 01:24:40|199.71|197.71|199.71|197.71|199.92|197.92|199.71|197.71|0
1632792300000|2021-09-28 01:25:00|199.51|197.51|199.51|197.51|199.51|197.51|199.51|197.51|0
1632792320000|2021-09-28 01:25:20|199.71|197.71|199.71|197.71|199.71|197.71|199.71|197.71|0
1632792340000|2021-09-28 01:25:40|199.6|197.6|199.5|197.5|199.6|197.6|199.5|197.5|0
1632792350000|2021-09-28 01:25:50|199.3|197.3|199.5|197.5|199.5|197.5|199.3|197.3|0
1632792380000|2021-09-28 01:26:20|199.71|197.71|199.71|197.71|199.71|197.71|199.71|197.71|0
1632792390000|2021-09-28 01:26:30|199.5|197.5|199.5|197.5|199.5|197.5|199.5|197.5|0
1632792410000|2021-09-28 01:26:50|199.71|197.71|199.71|197.71|199.71|197.71|199.71|197.71|0
1632792420000|2021-09-28 01:27:00|199.92|197.92|199.92|197.92|199.92|197.92|199.92|197.92|0
1632792440000|2021-09-28 01:27:20|200.12|198.12|200.12|198.12|200.12|198.12|200.12|198.12|0
1632792450000|2021-09-28 01:27:30|200.33|198.33|200.54|198.54|200.54|198.54|200.33|198.33|0
1632792470000|2021-09-28 01:27:50|200.74|198.74|200.74|198.74|200.95|198.95|200.74|198.74|0
1632792480000|2021-09-28 01:28:00|200.95|198.95|200.74|198.74|200.95|198.95|200.74|198.74|0
1632792490000|2021-09-28 01:28:10|200.95|198.95|200.95|198.95|200.95|198.95|200.95|198.95|0
1632792500000|2021-09-28 01:28:20|200.74|198.74|200.74|198.74|200.74|198.74|200.74|198.74|0
1632792520000|2021-09-28 01:28:40|200.95|198.95|200.95|198.95|200.95|198.95|200.95|198.95|0
1632792530000|2021-09-28 01:28:50|201.16|199.16|200.95|198.95|201.16|199.16|200.95|198.95|0
1632792540000|2021-09-28 01:29:00|201.16|199.16|201.16|199.16|201.16|199.16|201.16|199.16|0
1632792570000|2021-09-28 01:29:30|201.36|199.36|201.36|199.36|201.36|199.36|201.36|199.36|0
1632792600000|2021-09-28 01:30:00|201.57|199.57|201.57|199.57|201.57|199.57|201.57|199.57|0
1632792610000|2021-09-28 01:30:10|201.78|199.78|201.78|199.78|201.78|199.78|201.78|199.78|0
1632792620000|2021-09-28 01:30:20|201.57|199.57|201.36|199.36|201.57|199.57|201.36|199.36|0
1632792630000|2021-09-28 01:30:30|201.15|199.15|201.15|199.15|201.15|199.15|201.15|199.15|0
1632792640000|2021-09-28 01:30:40|201.05|199.05|200.95|198.95|201.15|199.15|200.95|198.95|0
1632792650000|2021-09-28 01:30:50|200.74|198.74|200.74|198.74|200.74|198.74|200.74|198.74|0
1632792660000|2021-09-28 01:31:00|200.95|198.95|200.84|198.84|200.95|198.95|200.84|198.84|0
1632792670000|2021-09-28 01:31:10|201.15|199.15|201.15|199.15|201.15|199.15|201.05|199.05|0
1632792680000|2021-09-28 01:31:20|201.36|199.36|201.36|199.36|201.36|199.36|201.36|199.36|0
1632792700000|2021-09-28 01:31:40|201.57|199.57|201.36|199.36|201.57|199.57|201.36|199.36|0
1632792710000|2021-09-28 01:31:50|201.57|199.57|201.57|199.57|201.78|199.78|201.57|199.57|0
1632792720000|2021-09-28 01:32:00|201.78|199.78|201.78|199.78|201.78|199.78|201.57|199.57|0
1632792730000|2021-09-28 01:32:10|201.98|199.98|201.78|199.78|201.98|199.98|201.78|199.78|0
1632792740000|2021-09-28 01:32:20|201.77|199.77|201.98|199.98|201.98|199.98|201.77|199.77|0
1632792760000|2021-09-28 01:32:40|201.77|199.77|201.77|199.77|201.77|199.77|201.77|199.77|0
1632792770000|2021-09-28 01:32:50|201.87|199.87|202.19|200.19|202.19|200.19|201.87|199.87|0
1632792780000|2021-09-28 01:33:00|201.98|199.98|201.77|199.77|201.98|199.98|201.77|199.77|0
1632792790000|2021-09-28 01:33:10|201.57|199.57|201.57|199.57|201.57|199.57|201.57|199.57|0
1632792800000|2021-09-28 01:33:20|201.77|199.77|201.77|199.77|201.77|199.77|201.77|199.77|0
1632792810000|2021-09-28 01:33:30|201.57|199.57|201.36|199.36|201.57|199.57|201.36|199.36|0
1632792820000|2021-09-28 01:33:40|201.15|199.15|201.15|199.15|201.15|199.15|201.15|199.15|0
1632792850000|2021-09-28 01:34:10|201.25|199.25|201.36|199.36|201.36|199.36|201.25|199.25|0
1632792860000|2021-09-28 01:34:20|201.15|199.15|200.94|198.94|201.15|199.15|200.94|198.94|0
1632792870000|2021-09-28 01:34:30|201.04|199.04|200.94|198.94|201.04|199.04|200.74|198.74|0
1632792880000|2021-09-28 01:34:40|201.15|199.15|201.15|199.15|201.15|199.15|201.15|199.15|0
1632792890000|2021-09-28 01:34:50|200.94|198.94|201.04|199.04|201.04|199.04|200.94|198.94|0
1632792900000|2021-09-28 01:35:00|201.15|199.15|200.94|198.94|201.15|199.15|200.94|198.94|0
1632792910000|2021-09-28 01:35:10|201.15|199.15|201.15|199.15|201.15|199.15|200.94|198.94|0
1632792920000|2021-09-28 01:35:20|201.36|199.36|201.56|199.56|201.56|199.56|201.36|199.36|0
1632792930000|2021-09-28 01:35:30|201.77|199.77|201.77|199.77|201.77|199.77|201.77|199.77|0
1632792940000|2021-09-28 01:35:40|201.98|199.98|201.87|199.87|201.98|199.98|201.87|199.87|0
1632792950000|2021-09-28 01:35:50|201.77|199.77|201.77|199.77|201.77|199.77|201.56|199.56|0
1632792960000|2021-09-28 01:36:00|201.98|199.98|201.98|199.98|201.98|199.98|201.98|199.98|0
1632792970000|2021-09-28 01:36:10|202.19|200.19|202.19|200.19|202.19|200.19|202.19|200.19|0
1632792990000|2021-09-28 01:36:30|201.98|199.98|202.19|200.19|202.19|200.19|201.98|199.98|0
1632793000000|2021-09-28 01:36:40|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793010000|2021-09-28 01:36:50|202.19|200.19|202.39|200.39|202.39|200.39|202.19|200.19|0
1632793020000|2021-09-28 01:37:00|202.19|200.19|202.19|200.19|202.19|200.19|202.19|200.19|0
1632793030000|2021-09-28 01:37:10|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793040000|2021-09-28 01:37:20|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793050000|2021-09-28 01:37:30|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793060000|2021-09-28 01:37:40|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793070000|2021-09-28 01:37:50|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793080000|2021-09-28 01:38:00|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793090000|2021-09-28 01:38:10|202.39|200.39|202.39|200.39|202.6|200.6|202.39|200.39|0
1632793130000|2021-09-28 01:38:50|202.28|200.28|202.39|200.39|202.39|200.39|202.28|200.28|0
1632793140000|2021-09-28 01:39:00|202.28|200.28|202.18|200.18|202.28|200.28|202.18|200.18|0
1632793150000|2021-09-28 01:39:10|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793160000|2021-09-28 01:39:20|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793170000|2021-09-28 01:39:30|202.81|200.81|203.01|201.01|203.01|201.01|202.81|200.81|0
1632793180000|2021-09-28 01:39:40|202.91|200.91|203.01|201.01|203.01|201.01|202.81|200.81|0
1632793190000|2021-09-28 01:39:50|202.81|200.81|203.01|201.01|203.01|201.01|202.81|200.81|0
1632793200000|2021-09-28 01:40:00|202.81|200.81|202.6|200.6|202.81|200.81|202.6|200.6|0
1632793210000|2021-09-28 01:40:10|202.39|200.39|202.18|200.18|202.39|200.39|202.18|200.18|0
1632793220000|2021-09-28 01:40:20|201.97|199.97|201.97|199.97|201.97|199.97|201.97|199.97|0
1632793230000|2021-09-28 01:40:30|202.18|200.18|202.18|200.18|202.18|200.18|202.18|200.18|0
1632793240000|2021-09-28 01:40:40|201.97|199.97|202.18|200.18|202.18|200.18|201.97|199.97|0
1632793250000|2021-09-28 01:40:50|202.39|200.39|202.6|200.6|202.6|200.6|202.39|200.39|0
1632793260000|2021-09-28 01:41:00|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793270000|2021-09-28 01:41:10|202.49|200.49|202.39|200.39|202.49|200.49|202.39|200.39|0
1632793280000|2021-09-28 01:41:20|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793290000|2021-09-28 01:41:30|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1632793300000|2021-09-28 01:41:40|202.7|200.7|202.8|200.8|202.8|200.8|202.7|200.7|0
1632793310000|2021-09-28 01:41:50|203.01|201.01|203.01|201.01|203.01|201.01|203.01|201.01|0
1632793320000|2021-09-28 01:42:00|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1632793330000|2021-09-28 01:42:10|202.7|200.7|202.6|200.6|202.7|200.7|202.6|200.6|0
1632793340000|2021-09-28 01:42:20|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793350000|2021-09-28 01:42:30|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1632793360000|2021-09-28 01:42:40|202.59|200.59|202.39|200.39|202.8|200.8|202.39|200.39|0
1632793370000|2021-09-28 01:42:50|202.59|200.59|202.59|200.59|202.59|200.59|202.59|200.59|0
1632793380000|2021-09-28 01:43:00|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1632793390000|2021-09-28 01:43:10|202.18|200.18|202.18|200.18|202.18|200.18|202.18|200.18|0
1632793410000|2021-09-28 01:43:30|202.39|200.39|201.97|199.97|202.39|200.39|201.97|199.97|0
1632793430000|2021-09-28 01:43:50|201.76|199.76|201.76|199.76|201.76|199.76|201.76|199.76|0
1632793460000|2021-09-28 01:44:20|201.97|199.97|201.97|199.97|201.97|199.97|201.97|199.97|0
1632793470000|2021-09-28 01:44:30|202.18|200.18|202.39|200.39|202.39|200.39|202.18|200.18|0
1632793490000|2021-09-28 01:44:50|202.38|200.38|202.38|200.38|202.38|200.38|202.38|200.38|0
1632793500000|2021-09-28 01:45:00|202.59|200.59|202.59|200.59|202.8|200.8|202.59|200.59|0
1632793520000|2021-09-28 01:45:20|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1632793530000|2021-09-28 01:45:30|202.9|200.9|203.01|201.01|203.01|201.01|202.9|200.9|0
1632793550000|2021-09-28 01:45:50|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1632793570000|2021-09-28 01:46:10|203.01|201.01|203.01|201.01|203.01|201.01|203.01|201.01|0
1632793580000|2021-09-28 01:46:20|203.21|201.21|203.01|201.01|203.21|201.21|203.01|201.01|0
1632793590000|2021-09-28 01:46:30|203.21|201.21|203.42|201.42|203.42|201.42|203.21|201.21|0
1632793600000|2021-09-28 01:46:40|203.63|201.63|203.63|201.63|203.63|201.63|203.63|201.63|0
1632793610000|2021-09-28 01:46:50|203.42|201.42|203.42|201.42|203.42|201.42|203.42|201.42|0
1632793620000|2021-09-28 01:47:00|203.63|201.63|203.84|201.84|203.84|201.84|203.63|201.63|0
1632793630000|2021-09-28 01:47:10|203.63|201.63|203.84|201.84|203.84|201.84|203.63|201.63|0
1632793640000|2021-09-28 01:47:20|204.05|202.05|204.05|202.05|204.05|202.05|204.05|202.05|0
1632793650000|2021-09-28 01:47:30|203.84|201.84|204.05|202.05|204.05|202.05|203.84|201.84|0
1632793660000|2021-09-28 01:47:40|204.25|202.25|204.25|202.25|204.25|202.25|204.25|202.25|0
1632793670000|2021-09-28 01:47:50|204.05|202.05|204.05|202.05|204.05|202.05|204.05|202.05|0
1632793680000|2021-09-28 01:48:00|204.25|202.25|204.46|202.46|204.46|202.46|204.25|202.25|0
1632793690000|2021-09-28 01:48:10|204.25|202.25|204.25|202.25|204.46|202.46|204.25|202.25|0
1632793700000|2021-09-28 01:48:20|204.05|202.05|204.25|202.25|204.25|202.25|204.05|202.05|0
1632793710000|2021-09-28 01:48:30|204.46|202.46|204.25|202.25|204.46|202.46|204.25|202.25|0
1632793730000|2021-09-28 01:48:50|204.35|202.35|204.35|202.35|204.35|202.35|204.25|202.25|0
1632793740000|2021-09-28 01:49:00|204.25|202.25|204.04|202.04|204.35|202.35|204.04|202.04|0
1632793760000|2021-09-28 01:49:20|204.25|202.25|204.04|202.04|204.25|202.25|204.04|202.04|0
1632793780000|2021-09-28 01:49:40|204.14|202.14|204.04|202.04|204.14|202.14|204.04|202.04|0
1632793800000|2021-09-28 01:50:00|204.25|202.25|204.25|202.25|204.25|202.25|204.25|202.25|0
1632793810000|2021-09-28 01:50:10|204.46|202.46|204.67|202.67|204.67|202.67|204.46|202.46|0
1632793820000|2021-09-28 01:50:20|204.88|202.88|205.09|203.09|205.09|203.09|204.88|202.88|0
1632793830000|2021-09-28 01:50:30|205.29|203.29|205.09|203.09|205.29|203.29|205.09|203.09|0
1632793840000|2021-09-28 01:50:40|205.29|203.29|205.29|203.29|205.29|203.29|205.29|203.29|0
1632793850000|2021-09-28 01:50:50|205.5|203.5|205.29|203.29|205.5|203.5|205.29|203.29|0
1632793860000|2021-09-28 01:51:00|205.09|203.09|205.29|203.29|205.29|203.29|205.09|203.09|0
1632793870000|2021-09-28 01:51:10|205.5|203.5|205.92|203.92|205.92|203.92|205.5|203.5|0
1632793890000|2021-09-28 01:51:30|206.13|204.13|206.13|204.13|206.13|204.13|205.92|203.92|0
1632793910000|2021-09-28 01:51:50|206.34|204.34|206.13|204.13|206.34|204.34|206.13|204.13|0
1632793930000|2021-09-28 01:52:10|205.92|203.92|205.92|203.92|205.92|203.92|205.92|203.92|0
1632793950000|2021-09-28 01:52:30|205.71|203.71|205.92|203.92|205.92|203.92|205.71|203.71|0
1632793960000|2021-09-28 01:52:40|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632793970000|2021-09-28 01:52:50|205.92|203.92|206.13|204.13|206.13|204.13|205.92|203.92|0
1632793990000|2021-09-28 01:53:10|205.92|203.92|205.92|203.92|205.92|203.92|205.92|203.92|0
1632794000000|2021-09-28 01:53:20|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632794010000|2021-09-28 01:53:30|206.34|204.34|206.34|204.34|206.34|204.34|206.34|204.34|0
1632794020000|2021-09-28 01:53:40|206.13|204.13|206.13|204.13|206.13|204.13|206.13|204.13|0
1632794030000|2021-09-28 01:53:50|206.34|204.34|206.34|204.34|206.34|204.34|206.34|204.34|0
1632794040000|2021-09-28 01:54:00|206.13|204.13|206.34|204.34|206.55|204.55|206.13|204.13|0
1632794060000|2021-09-28 01:54:20|206.54|204.54|206.34|204.34|206.54|204.54|206.34|204.34|0
1632794100000|2021-09-28 01:55:00|206.33|204.33|206.75|204.75|206.75|204.75|206.33|204.33|0
1632794120000|2021-09-28 01:55:20|206.54|204.54|206.33|204.33|206.54|204.54|206.33|204.33|0
1632794130000|2021-09-28 01:55:30|206.13|204.13|206.33|204.33|206.33|204.33|206.13|204.13|0
1632794140000|2021-09-28 01:55:40|206.23|204.23|206.33|204.33|206.33|204.33|206.23|204.23|0
1632794150000|2021-09-28 01:55:50|206.13|204.13|205.92|203.92|206.13|204.13|205.92|203.92|0
1632794170000|2021-09-28 01:56:10|205.71|203.71|205.71|203.71|205.71|203.71|205.5|203.5|0
1632794180000|2021-09-28 01:56:20|205.92|203.92|205.92|203.92|205.92|203.92|205.92|203.92|0
1632794190000|2021-09-28 01:56:30|206.12|204.12|206.12|204.12|206.12|204.12|206.12|204.12|0
1632794200000|2021-09-28 01:56:40|206.02|204.02|206.02|204.02|206.02|204.02|206.02|204.02|0
1632794210000|2021-09-28 01:56:50|206.12|204.12|205.91|203.91|206.12|204.12|205.91|203.91|0
1632794220000|2021-09-28 01:57:00|206.12|204.12|205.91|203.91|206.12|204.12|205.91|203.91|0
1632794240000|2021-09-28 01:57:20|206.12|204.12|206.12|204.12|206.12|204.12|206.12|204.12|0
1632794250000|2021-09-28 01:57:30|206.22|204.22|206.22|204.22|206.22|204.22|206.22|204.22|0
1632794260000|2021-09-28 01:57:40|206.33|204.33|206.12|204.12|206.33|204.33|206.12|204.12|0
1632794270000|2021-09-28 01:57:50|206.33|204.33|206.22|204.22|206.33|204.33|206.22|204.22|0
1632794280000|2021-09-28 01:58:00|206.33|204.33|206.33|204.33|206.33|204.33|206.33|204.33|0
1632794310000|2021-09-28 01:58:30|206.12|204.12|206.22|204.22|206.22|204.22|206.12|204.12|0
1632794320000|2021-09-28 01:58:40|206.33|204.33|206.96|204.96|206.96|204.96|206.33|204.33|0
1632794350000|2021-09-28 01:59:10|206.75|204.75|206.75|204.75|206.75|204.75|206.75|204.75|0
1632794360000|2021-09-28 01:59:20|206.54|204.54|206.54|204.54|206.54|204.54|206.54|204.54|0
1632794370000|2021-09-28 01:59:30|206.64|204.64|206.54|204.54|206.64|204.64|206.54|204.54|0
1632794380000|2021-09-28 01:59:40|206.75|204.75|206.75|204.75|206.75|204.75|206.75|204.75|0
1632794390000|2021-09-28 01:59:50|206.54|204.54|206.85|204.85|206.85|204.85|206.54|204.54|0
1632794400000|2021-09-28 02:00:00|206.96|204.96|207.17|205.17|207.17|205.17|206.96|204.96|0
1632794410000|2021-09-28 02:00:10|207.27|205.27|207.17|205.17|207.27|205.27|207.17|205.17|0
1632794430000|2021-09-28 02:00:30|207.38|205.38|207.38|205.38|207.38|205.38|207.38|205.38|0
1632794440000|2021-09-28 02:00:40|207.59|205.59|207.59|205.59|207.59|205.59|207.59|205.59|0
1632794450000|2021-09-28 02:00:50|207.8|205.8|207.8|205.8|207.8|205.8|207.8|205.8|0
1632794460000|2021-09-28 02:01:00|207.59|205.59|207.59|205.59|207.59|205.59|207.59|205.59|0
1632794470000|2021-09-28 02:01:10|207.38|205.38|207.38|205.38|207.38|205.38|207.38|205.38|0
1632794480000|2021-09-28 02:01:20|207.59|205.59|207.59|205.59|207.59|205.59|207.59|205.59|0
1632794490000|2021-09-28 02:01:30|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632794500000|2021-09-28 02:01:40|207.38|205.38|207.38|205.38|207.38|205.38|207.38|205.38|0
1632794510000|2021-09-28 02:01:50|207.58|205.58|207.37|205.37|207.58|205.58|207.37|205.37|0
1632794530000|2021-09-28 02:02:10|207.17|205.17|207.37|205.37|207.37|205.37|207.17|205.17|0
1632794540000|2021-09-28 02:02:20|207.27|205.27|207.16|205.16|207.37|205.37|207.16|205.16|0
1632794570000|2021-09-28 02:02:50|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632794580000|2021-09-28 02:03:00|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632794590000|2021-09-28 02:03:10|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632794600000|2021-09-28 02:03:20|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632794610000|2021-09-28 02:03:30|207.37|205.37|206.95|204.95|207.37|205.37|206.95|204.95|0
1632794640000|2021-09-28 02:04:00|207.16|205.16|207.16|205.16|207.16|205.16|206.95|204.95|0
1632794650000|2021-09-28 02:04:10|206.95|204.95|206.95|204.95|206.95|204.95|206.95|204.95|0
1632794660000|2021-09-28 02:04:20|207.05|205.05|207.16|205.16|207.16|205.16|207.05|205.05|0
1632794670000|2021-09-28 02:04:30|207.37|205.37|207.16|205.16|207.37|205.37|207.16|205.16|0
1632794680000|2021-09-28 02:04:40|207.26|205.26|207.37|205.37|207.37|205.37|207.16|205.16|0
1632794700000|2021-09-28 02:05:00|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632794710000|2021-09-28 02:05:10|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632794720000|2021-09-28 02:05:20|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632794730000|2021-09-28 02:05:30|206.95|204.95|206.95|204.95|206.95|204.95|206.95|204.95|0
1632794740000|2021-09-28 02:05:40|207.16|205.16|207.16|205.16|207.16|205.16|207.16|205.16|0
1632794750000|2021-09-28 02:05:50|207.37|205.37|207.37|205.37|207.37|205.37|207.37|205.37|0
1632794760000|2021-09-28 02:06:00|207.58|205.58|207.37|205.37|207.58|205.58|207.37|205.37|0
1632794770000|2021-09-28 02:06:10|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632794780000|2021-09-28 02:06:20|207.68|205.68|207.79|205.79|207.79|205.79|207.68|205.68|0
1632794790000|2021-09-28 02:06:30|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1632794810000|2021-09-28 02:06:50|207.79|205.79|207.79|205.79|207.79|205.79|207.79|205.79|0
1632794830000|2021-09-28 02:07:10|208|206|208|206|208|206|208|206|0
1632794840000|2021-09-28 02:07:20|207.79|205.79|207.79|205.79|207.79|205.79|207.79|205.79|0
1632794860000|2021-09-28 02:07:40|208|206|208|206|208|206|208|206|0
1632794870000|2021-09-28 02:07:50|208.21|206.21|208.21|206.21|208.21|206.21|208|206|0
1632794880000|2021-09-28 02:08:00|208|206|208.42|206.42|208.42|206.42|208|206|0
1632794890000|2021-09-28 02:08:10|208.21|206.21|208.84|206.84|208.84|206.84|208.21|206.21|0
1632794900000|2021-09-28 02:08:20|208.63|206.63|208.63|206.63|208.63|206.63|208.63|206.63|0
1632794940000|2021-09-28 02:09:00|208.84|206.84|208.84|206.84|209.05|207.05|208.84|206.84|0
1632794960000|2021-09-28 02:09:20|209.05|207.05|208.84|206.84|209.05|207.05|208.84|206.84|0
1632794970000|2021-09-28 02:09:30|209.05|207.05|209.26|207.26|209.26|207.26|209.05|207.05|0
1632794980000|2021-09-28 02:09:40|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1632794990000|2021-09-28 02:09:50|208.84|206.84|208.84|206.84|208.84|206.84|208.84|206.84|0
1632795000000|2021-09-28 02:10:00|208.94|206.94|208.84|206.84|208.94|206.94|208.84|206.84|0
1632795010000|2021-09-28 02:10:10|208.63|206.63|208.63|206.63|208.63|206.63|208.42|206.42|0
1632795020000|2021-09-28 02:10:20|208.42|206.42|208.42|206.42|208.42|206.42|208.42|206.42|0
1632795030000|2021-09-28 02:10:30|208.63|206.63|208.63|206.63|208.63|206.63|208.42|206.42|0
1632795050000|2021-09-28 02:10:50|208.62|206.62|208.52|206.52|208.62|206.62|208.52|206.52|0
1632795060000|2021-09-28 02:11:00|208.41|206.41|208.41|206.41|208.62|206.62|208.41|206.41|0
1632795070000|2021-09-28 02:11:10|208.62|206.62|208.41|206.41|208.62|206.62|208.41|206.41|0
1632795090000|2021-09-28 02:11:30|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632795120000|2021-09-28 02:12:00|208.41|206.41|208.41|206.41|208.62|206.62|208.41|206.41|0
1632795130000|2021-09-28 02:12:10|208.62|206.62|208.62|206.62|208.62|206.62|208.62|206.62|0
1632795140000|2021-09-28 02:12:20|208.83|206.83|208.83|206.83|208.83|206.83|208.83|206.83|0
1632795150000|2021-09-28 02:12:30|209.04|207.04|209.04|207.04|209.04|207.04|209.04|207.04|0
1632795160000|2021-09-28 02:12:40|209.25|207.25|209.67|207.67|209.67|207.67|209.25|207.25|0
1632795170000|2021-09-28 02:12:50|209.46|207.46|209.46|207.46|209.46|207.46|209.46|207.46|0
1632795180000|2021-09-28 02:13:00|209.25|207.25|209.25|207.25|209.25|207.25|209.25|207.25|0
1632795200000|2021-09-28 02:13:20|209.04|207.04|209.25|207.25|209.25|207.25|209.04|207.04|0
1632795210000|2021-09-28 02:13:30|209.46|207.46|209.46|207.46|209.46|207.46|209.25|207.25|0
1632795240000|2021-09-28 02:14:00|209.25|207.25|209.25|207.25|209.25|207.25|209.25|207.25|0
1632795250000|2021-09-28 02:14:10|209.46|207.46|209.67|207.67|209.67|207.67|209.46|207.46|0
1632795260000|2021-09-28 02:14:20|209.46|207.46|209.46|207.46|209.46|207.46|209.46|207.46|0
1632795270000|2021-09-28 02:14:30|209.35|207.35|209.25|207.25|209.46|207.46|209.25|207.25|0
1632795290000|2021-09-28 02:14:50|209.04|207.04|209.04|207.04|209.25|207.25|209.04|207.04|0
1632795300000|2021-09-28 02:15:00|209.25|207.25|209.04|207.04|209.25|207.25|209.04|207.04|0
1632795330000|2021-09-28 02:15:30|208.93|206.93|208.83|206.83|209.04|207.04|208.83|206.83|0
1632795360000|2021-09-28 02:16:00|208.62|206.62|208.62|206.62|208.83|206.83|208.62|206.62|0
1632795380000|2021-09-28 02:16:20|208.41|206.41|208.41|206.41|208.41|206.41|208.2|206.2|0
1632795390000|2021-09-28 02:16:30|208.62|206.62|208.62|206.62|208.62|206.62|208.62|206.62|0
1632795420000|2021-09-28 02:17:00|208.41|206.41|208.3|206.3|208.41|206.41|208.3|206.3|0
1632795430000|2021-09-28 02:17:10|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632795440000|2021-09-28 02:17:20|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1632795450000|2021-09-28 02:17:30|208.2|206.2|208.41|206.41|208.41|206.41|208.2|206.2|0
1632795460000|2021-09-28 02:17:40|208.2|206.2|208.41|206.41|208.62|206.62|208.2|206.2|0
1632795480000|2021-09-28 02:18:00|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632795500000|2021-09-28 02:18:20|208.41|206.41|208.41|206.41|208.41|206.41|208.3|206.3|0
1632795530000|2021-09-28 02:18:50|208.62|206.62|208.62|206.62|208.62|206.62|208.62|206.62|0
1632795540000|2021-09-28 02:19:00|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1632795550000|2021-09-28 02:19:10|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1632795560000|2021-09-28 02:19:20|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1632795580000|2021-09-28 02:19:40|208.62|206.62|208.62|206.62|208.62|206.62|208.62|206.62|0
1632795590000|2021-09-28 02:19:50|208.41|206.41|208.62|206.62|208.62|206.62|208.41|206.41|0
1632795600000|2021-09-28 02:20:00|208.41|206.41|208.51|206.51|208.51|206.51|208.41|206.41|0
1632795610000|2021-09-28 02:20:10|208.41|206.41|208.41|206.41|208.62|206.62|208.41|206.41|0
1632795620000|2021-09-28 02:20:20|208.51|206.51|208.41|206.41|208.51|206.51|208.41|206.41|0
1632795630000|2021-09-28 02:20:30|208.3|206.3|208.3|206.3|208.3|206.3|208.3|206.3|0
1632795640000|2021-09-28 02:20:40|208.41|206.41|208.62|206.62|208.62|206.62|208.41|206.41|0
1632795650000|2021-09-28 02:20:50|208.83|206.83|208.62|206.62|208.83|206.83|208.62|206.62|0
1632795660000|2021-09-28 02:21:00|208.83|206.83|208.83|206.83|209.04|207.04|208.83|206.83|0
1632795670000|2021-09-28 02:21:10|209.04|207.04|208.83|206.83|209.04|207.04|208.83|206.83|0
1632795680000|2021-09-28 02:21:20|208.82|206.82|208.82|206.82|208.82|206.82|208.82|206.82|0
1632795730000|2021-09-28 02:22:10|208.61|206.61|208.61|206.61|208.61|206.61|208.61|206.61|0
1632795750000|2021-09-28 02:22:30|208.82|206.82|208.82|206.82|208.82|206.82|208.82|206.82|0
1632795780000|2021-09-28 02:23:00|209.03|207.03|209.03|207.03|209.03|207.03|209.03|207.03|0
1632795790000|2021-09-28 02:23:10|208.82|206.82|209.03|207.03|209.03|207.03|208.82|206.82|0
1632795810000|2021-09-28 02:23:30|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1632795820000|2021-09-28 02:23:40|209.03|207.03|209.24|207.24|209.24|207.24|209.03|207.03|0
1632795830000|2021-09-28 02:23:50|209.03|207.03|209.03|207.03|209.13|207.13|209.03|207.03|0
1632795840000|2021-09-28 02:24:00|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1632795880000|2021-09-28 02:24:40|209.03|207.03|209.03|207.03|209.03|207.03|209.03|207.03|0
1632795890000|2021-09-28 02:24:50|208.82|206.82|208.82|206.82|208.82|206.82|208.82|206.82|0
1632795910000|2021-09-28 02:25:10|209.03|207.03|209.03|207.03|209.03|207.03|209.03|207.03|0
1632795930000|2021-09-28 02:25:30|208.82|206.82|209.03|207.03|209.03|207.03|208.82|206.82|0
1632795940000|2021-09-28 02:25:40|209.24|207.24|209.66|207.66|209.66|207.66|209.24|207.24|0
1632795950000|2021-09-28 02:25:50|209.45|207.45|209.66|207.66|209.66|207.66|209.45|207.45|0
1632795960000|2021-09-28 02:26:00|209.87|207.87|209.66|207.66|209.87|207.87|209.66|207.66|0
1632795980000|2021-09-28 02:26:20|209.87|207.87|209.87|207.87|209.87|207.87|209.87|207.87|0
1632796000000|2021-09-28 02:26:40|210.08|208.08|210.08|208.08|210.08|208.08|210.08|208.08|0
1632796010000|2021-09-28 02:26:50|210.29|208.29|210.29|208.29|210.29|208.29|210.08|208.08|0
1632796020000|2021-09-28 02:27:00|210.5|208.5|210.08|208.08|210.5|208.5|210.08|208.08|0
1632796040000|2021-09-28 02:27:20|210.29|208.29|210.29|208.29|210.29|208.29|210.29|208.29|0
1632796060000|2021-09-28 02:27:40|210.5|208.5|210.29|208.29|210.5|208.5|210.29|208.29|0
1632796080000|2021-09-28 02:28:00|210.08|208.08|210.08|208.08|210.18|208.18|210.08|208.08|0
1632796090000|2021-09-28 02:28:10|210.18|208.18|210.29|208.29|210.29|208.29|210.18|208.18|0
1632796100000|2021-09-28 02:28:20|210.5|208.5|210.29|208.29|210.5|208.5|210.29|208.29|0
1632796120000|2021-09-28 02:28:40|210.08|208.08|210.08|208.08|210.08|208.08|210.08|208.08|0
1632796130000|2021-09-28 02:28:50|209.97|207.97|209.87|207.87|209.97|207.97|209.87|207.87|0
1632796140000|2021-09-28 02:29:00|209.66|207.66|209.87|207.87|209.87|207.87|209.66|207.66|0
1632796150000|2021-09-28 02:29:10|209.66|207.66|209.45|207.45|209.66|207.66|209.45|207.45|0
1632796160000|2021-09-28 02:29:20|209.55|207.55|209.45|207.45|209.55|207.55|209.45|207.45|0
1632796190000|2021-09-28 02:29:50|209.66|207.66|209.66|207.66|209.87|207.87|209.66|207.66|0
1632796200000|2021-09-28 02:30:00|209.87|207.87|209.87|207.87|209.87|207.87|209.87|207.87|0
1632796210000|2021-09-28 02:30:10|209.66|207.66|209.66|207.66|209.66|207.66|209.55|207.55|0
1632796220000|2021-09-28 02:30:20|209.45|207.45|209.45|207.45|209.45|207.45|209.45|207.45|0
1632796230000|2021-09-28 02:30:30|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1632796240000|2021-09-28 02:30:40|209.45|207.45|209.45|207.45|209.45|207.45|209.45|207.45|0
1632796250000|2021-09-28 02:30:50|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1632796260000|2021-09-28 02:31:00|209.03|207.03|209.03|207.03|209.03|207.03|209.03|207.03|0
1632796280000|2021-09-28 02:31:20|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1632796290000|2021-09-28 02:31:30|209.45|207.45|209.66|207.66|209.66|207.66|209.45|207.45|0
1632796300000|2021-09-28 02:31:40|209.45|207.45|209.45|207.45|209.45|207.45|209.45|207.45|0
1632796320000|2021-09-28 02:32:00|209.55|207.55|209.23|207.23|209.55|207.55|209.23|207.23|0
1632796330000|2021-09-28 02:32:10|209.45|207.45|209.66|207.66|209.66|207.66|209.45|207.45|0
1632796340000|2021-09-28 02:32:20|209.55|207.55|209.66|207.66|209.66|207.66|209.55|207.55|0
1632796360000|2021-09-28 02:32:40|209.44|207.44|209.44|207.44|209.44|207.44|209.44|207.44|0
1632796370000|2021-09-28 02:32:50|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796380000|2021-09-28 02:33:00|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796390000|2021-09-28 02:33:10|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796410000|2021-09-28 02:33:30|209.02|207.02|209.23|207.23|209.23|207.23|209.02|207.02|0
1632796450000|2021-09-28 02:34:10|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796460000|2021-09-28 02:34:20|209.23|207.23|209.02|207.02|209.23|207.23|209.02|207.02|0
1632796470000|2021-09-28 02:34:30|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796500000|2021-09-28 02:35:00|209.44|207.44|209.44|207.44|209.44|207.44|209.44|207.44|0
1632796540000|2021-09-28 02:35:40|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796550000|2021-09-28 02:35:50|209.02|207.02|209.23|207.23|209.23|207.23|209.02|207.02|0
1632796560000|2021-09-28 02:36:00|209.02|207.02|209.02|207.02|209.12|207.12|209.02|207.02|0
1632796570000|2021-09-28 02:36:10|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796580000|2021-09-28 02:36:20|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796610000|2021-09-28 02:36:50|208.81|206.81|208.81|206.81|208.81|206.81|208.6|206.6|0
1632796620000|2021-09-28 02:37:00|208.6|206.6|208.6|206.6|208.6|206.6|208.6|206.6|0
1632796630000|2021-09-28 02:37:10|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796680000|2021-09-28 02:38:00|208.6|206.6|208.6|206.6|208.6|206.6|208.39|206.39|0
1632796710000|2021-09-28 02:38:30|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796730000|2021-09-28 02:38:50|208.91|206.91|208.91|206.91|209.02|207.02|208.81|206.81|0
1632796740000|2021-09-28 02:39:00|208.81|206.81|208.81|206.81|208.81|206.81|208.6|206.6|0
1632796750000|2021-09-28 02:39:10|208.91|206.91|208.91|206.91|208.91|206.91|208.91|206.91|0
1632796760000|2021-09-28 02:39:20|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796770000|2021-09-28 02:39:30|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796790000|2021-09-28 02:39:50|209.12|207.12|209.02|207.02|209.23|207.23|209.02|207.02|0
1632796800000|2021-09-28 02:40:00|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796810000|2021-09-28 02:40:10|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796830000|2021-09-28 02:40:30|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796850000|2021-09-28 02:40:50|208.6|206.6|208.81|206.81|208.81|206.81|208.6|206.6|0
1632796860000|2021-09-28 02:41:00|208.6|206.6|208.6|206.6|208.6|206.6|208.6|206.6|0
1632796870000|2021-09-28 02:41:10|208.39|206.39|208.6|206.6|208.6|206.6|208.39|206.39|0
1632796890000|2021-09-28 02:41:30|208.81|206.81|208.81|206.81|208.81|206.81|208.81|206.81|0
1632796900000|2021-09-28 02:41:40|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1632796910000|2021-09-28 02:41:50|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796920000|2021-09-28 02:42:00|209.02|207.02|209.44|207.44|209.44|207.44|209.02|207.02|0
1632796930000|2021-09-28 02:42:10|209.23|207.23|209.23|207.23|209.23|207.23|209.23|207.23|0
1632796940000|2021-09-28 02:42:20|209.22|207.22|209.22|207.22|209.22|207.22|209.22|207.22|0
1632796960000|2021-09-28 02:42:40|209.44|207.44|209.43|207.43|209.44|207.44|209.43|207.43|0
1632796980000|2021-09-28 02:43:00|209.65|207.65|209.65|207.65|209.65|207.65|209.65|207.65|0
1632796990000|2021-09-28 02:43:10|209.64|207.64|209.86|207.86|209.86|207.86|209.64|207.64|0
1632797000000|2021-09-28 02:43:20|210.07|208.07|210.07|208.07|210.07|208.07|210.07|208.07|0
1632797010000|2021-09-28 02:43:30|210.28|208.28|210.07|208.07|210.28|208.28|210.07|208.07|0
1632797020000|2021-09-28 02:43:40|209.96|207.96|210.07|208.07|210.07|208.07|209.96|207.96|0
1632797030000|2021-09-28 02:43:50|209.96|207.96|210.07|208.07|210.07|208.07|209.96|207.96|0
1632797040000|2021-09-28 02:44:00|209.85|207.85|209.85|207.85|210.07|208.07|209.85|207.85|0
1632797060000|2021-09-28 02:44:20|210.06|208.06|210.17|208.17|210.17|208.17|210.06|208.06|0
1632797070000|2021-09-28 02:44:30|210.06|208.06|210.28|208.28|210.28|208.28|210.06|208.06|0
1632797080000|2021-09-28 02:44:40|210.49|208.49|210.28|208.28|210.49|208.49|210.28|208.28|0
1632797090000|2021-09-28 02:44:50|210.27|208.27|210.49|208.49|210.49|208.49|210.27|208.27|0
1632797110000|2021-09-28 02:45:10|210.27|208.27|210.06|208.06|210.27|208.27|210.06|208.06|0
1632797120000|2021-09-28 02:45:20|209.85|207.85|209.85|207.85|209.85|207.85|209.85|207.85|0
1632797130000|2021-09-28 02:45:30|209.64|207.64|209.64|207.64|209.85|207.85|209.64|207.64|0
1632797150000|2021-09-28 02:45:50|209.85|207.85|210.06|208.06|210.06|208.06|209.85|207.85|0
1632797160000|2021-09-28 02:46:00|210.27|208.27|210.06|208.06|210.27|208.27|210.06|208.06|0
1632797260000|2021-09-28 02:47:40|209.85|207.85|209.95|207.95|209.95|207.95|209.85|207.85|0
1632797270000|2021-09-28 02:47:50|210.06|208.06|209.85|207.85|210.06|208.06|209.85|207.85|0
1632797280000|2021-09-28 02:48:00|210.06|208.06|209.85|207.85|210.06|208.06|209.85|207.85|0
1632797290000|2021-09-28 02:48:10|209.64|207.64|209.64|207.64|209.64|207.64|209.64|207.64|0
1632797310000|2021-09-28 02:48:30|209.85|207.85|209.64|207.64|209.85|207.85|209.64|207.64|0
1632797330000|2021-09-28 02:48:50|209.85|207.85|209.85|207.85|209.85|207.85|209.85|207.85|0
1632797360000|2021-09-28 02:49:20|210.06|208.06|210.06|208.06|210.06|208.06|210.06|208.06|0
1632797370000|2021-09-28 02:49:30|210.27|208.27|210.27|208.27|210.27|208.27|210.27|208.27|0
1632797380000|2021-09-28 02:49:40|210.48|208.48|210.27|208.27|210.48|208.48|210.27|208.27|0
1632797400000|2021-09-28 02:50:00|210.48|208.48|210.48|208.48|210.58|208.58|210.48|208.48|0
1632797410000|2021-09-28 02:50:10|210.69|208.69|210.69|208.69|210.69|208.69|210.69|208.69|0
1632797420000|2021-09-28 02:50:20|210.58|208.58|210.58|208.58|210.58|208.58|210.58|208.58|0
1632797430000|2021-09-28 02:50:30|210.48|208.48|210.69|208.69|210.69|208.69|210.48|208.48|0
1632797440000|2021-09-28 02:50:40|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1632797450000|2021-09-28 02:50:50|210.69|208.69|210.69|208.69|210.69|208.69|210.69|208.69|0
1632797460000|2021-09-28 02:51:00|210.79|208.79|210.69|208.69|210.79|208.79|210.69|208.69|0
1632797480000|2021-09-28 02:51:20|210.9|208.9|210.69|208.69|210.9|208.9|210.69|208.69|0
1632797490000|2021-09-28 02:51:30|210.9|208.9|210.9|208.9|210.9|208.9|210.69|208.69|0
1632797530000|2021-09-28 02:52:10|211.11|209.11|210.9|208.9|211.11|209.11|210.9|208.9|0
1632797540000|2021-09-28 02:52:20|211|209|210.69|208.69|211|209|210.69|208.69|0
1632797550000|2021-09-28 02:52:30|210.9|208.9|210.9|208.9|210.9|208.9|210.9|208.9|0
1632797560000|2021-09-28 02:52:40|210.69|208.69|210.69|208.69|210.69|208.69|210.69|208.69|0
1632797570000|2021-09-28 02:52:50|210.9|208.9|210.9|208.9|210.9|208.9|210.69|208.69|0
1632797600000|2021-09-28 02:53:20|210.79|208.79|210.69|208.69|210.79|208.79|210.69|208.69|0
1632797610000|2021-09-28 02:53:30|210.9|208.9|210.9|208.9|210.9|208.9|210.9|208.9|0
1632797630000|2021-09-28 02:53:50|211.11|209.11|211.11|209.11|211.11|209.11|211.11|209.11|0
1632797640000|2021-09-28 02:54:00|210.9|208.9|210.9|208.9|210.9|208.9|210.9|208.9|0
1632797660000|2021-09-28 02:54:20|211.11|209.11|211.11|209.11|211.11|209.11|211.11|209.11|0
1632797700000|2021-09-28 02:55:00|211.32|209.32|211.32|209.32|211.53|209.53|211.32|209.32|0
1632797710000|2021-09-28 02:55:10|211.53|209.53|211.53|209.53|211.53|209.53|211.53|209.53|0
1632797720000|2021-09-28 02:55:20|211.42|209.42|211.32|209.32|211.42|209.42|211.11|209.11|0
1632797730000|2021-09-28 02:55:30|211.11|209.11|210.9|208.9|211.11|209.11|210.9|208.9|0
1632797740000|2021-09-28 02:55:40|210.69|208.69|210.9|208.9|210.9|208.9|210.69|208.69|0
1632797750000|2021-09-28 02:55:50|211.11|209.11|210.9|208.9|211.11|209.11|210.9|208.9|0
1632797770000|2021-09-28 02:56:10|210.69|208.69|210.69|208.69|210.69|208.69|210.69|208.69|0
1632797780000|2021-09-28 02:56:20|210.47|208.47|210.47|208.47|210.47|208.47|210.47|208.47|0
1632797810000|2021-09-28 02:56:50|210.26|208.26|210.47|208.47|210.47|208.47|210.26|208.26|0
1632797830000|2021-09-28 02:57:10|210.26|208.26|210.26|208.26|210.26|208.26|210.26|208.26|0
1632797840000|2021-09-28 02:57:20|210.05|208.05|210.26|208.26|210.26|208.26|210.05|208.05|0
1632797850000|2021-09-28 02:57:30|210.05|208.05|210.05|208.05|210.05|208.05|210.05|208.05|0
1632797860000|2021-09-28 02:57:40|210.26|208.26|210.26|208.26|210.26|208.26|210.26|208.26|0
1632797870000|2021-09-28 02:57:50|210.05|208.05|210.05|208.05|210.05|208.05|210.05|208.05|0
1632797910000|2021-09-28 02:58:30|210.26|208.26|210.26|208.26|210.26|208.26|210.26|208.26|0
1632797920000|2021-09-28 02:58:40|210.47|208.47|210.47|208.47|210.47|208.47|210.47|208.47|0
1632797940000|2021-09-28 02:59:00|210.68|208.68|210.68|208.68|210.68|208.68|210.68|208.68|0
1632797950000|2021-09-28 02:59:10|210.89|208.89|210.89|208.89|210.89|208.89|210.89|208.89|0
1632797960000|2021-09-28 02:59:20|210.68|208.68|210.68|208.68|210.68|208.68|210.68|208.68|0
1632797970000|2021-09-28 02:59:30|210.89|208.89|210.89|208.89|210.89|208.89|210.89|208.89|0
1632797980000|2021-09-28 02:59:40|210.78|208.78|210.57|208.57|210.78|208.78|210.47|208.47|0
1632797990000|2021-09-28 02:59:50|210.68|208.68|210.68|208.68|210.68|208.68|210.57|208.57|0
1632798000000|2021-09-28 03:00:00|210.57|208.57|210.89|208.89|210.89|208.89|210.57|208.57|0
1632798040000|2021-09-28 03:00:40|211.1|209.1|211.31|209.31|211.31|209.31|211.1|209.1|0
1632798100000|2021-09-28 03:01:40|211.52|209.52|211.52|209.52|211.52|209.52|211.52|209.52|0
1632798110000|2021-09-28 03:01:50|211.74|209.74|211.95|209.95|211.95|209.95|211.74|209.74|0
1632798120000|2021-09-28 03:02:00|211.74|209.74|211.74|209.74|211.95|209.95|211.74|209.74|0
1632798130000|2021-09-28 03:02:10|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798140000|2021-09-28 03:02:20|211.52|209.52|211.52|209.52|211.52|209.52|211.52|209.52|0
1632798170000|2021-09-28 03:02:50|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798210000|2021-09-28 03:03:30|211.95|209.95|211.94|209.94|211.95|209.95|211.84|209.84|0
1632798240000|2021-09-28 03:04:00|212.16|210.16|212.16|210.16|212.16|210.16|212.16|210.16|0
1632798270000|2021-09-28 03:04:30|212.37|210.37|212.37|210.37|212.37|210.37|212.37|210.37|0
1632798280000|2021-09-28 03:04:40|212.16|210.16|212.16|210.16|212.16|210.16|212.16|210.16|0
1632798290000|2021-09-28 03:04:50|211.94|209.94|211.94|209.94|211.94|209.94|211.94|209.94|0
1632798310000|2021-09-28 03:05:10|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798330000|2021-09-28 03:05:30|211.94|209.94|211.94|209.94|211.94|209.94|211.94|209.94|0
1632798340000|2021-09-28 03:05:40|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798360000|2021-09-28 03:06:00|211.52|209.52|211.73|209.73|211.73|209.73|211.52|209.52|0
1632798380000|2021-09-28 03:06:20|211.94|209.94|211.94|209.94|211.94|209.94|211.94|209.94|0
1632798390000|2021-09-28 03:06:30|212.15|210.15|212.15|210.15|212.15|210.15|212.15|210.15|0
1632798400000|2021-09-28 03:06:40|211.94|209.94|211.94|209.94|211.94|209.94|211.94|209.94|0
1632798460000|2021-09-28 03:07:40|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798470000|2021-09-28 03:07:50|211.52|209.52|211.52|209.52|211.52|209.52|211.52|209.52|0
1632798480000|2021-09-28 03:08:00|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798490000|2021-09-28 03:08:10|211.94|209.94|211.94|209.94|211.94|209.94|211.94|209.94|0
1632798500000|2021-09-28 03:08:20|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798510000|2021-09-28 03:08:30|212.15|210.15|211.94|209.94|212.15|210.15|211.94|209.94|0
1632798520000|2021-09-28 03:08:40|212.15|210.15|211.94|209.94|212.15|210.15|211.94|209.94|0
1632798530000|2021-09-28 03:08:50|211.73|209.73|211.73|209.73|211.73|209.73|211.73|209.73|0
1632798560000|2021-09-28 03:09:20|211.52|209.52|211.73|209.73|211.73|209.73|211.52|209.52|0
1632798580000|2021-09-28 03:09:40|211.52|209.52|211.73|209.73|211.73|209.73|211.52|209.52|0
1632798590000|2021-09-28 03:09:50|211.62|209.62|211.73|209.73|211.73|209.73|211.52|209.52|0
1632798630000|2021-09-28 03:10:30|211.52|209.52|211.52|209.52|211.52|209.52|211.52|209.52|0
1632798640000|2021-09-28 03:10:40|211.3|209.3|211.52|209.52|211.52|209.52|211.3|209.3|0
1632798660000|2021-09-28 03:11:00|211.41|209.41|211.3|209.3|211.41|209.41|211.3|209.3|0
1632798670000|2021-09-28 03:11:10|211.09|209.09|211.09|209.09|211.09|209.09|211.09|209.09|0
1632798680000|2021-09-28 03:11:20|211.19|209.19|211.09|209.09|211.3|209.3|211.09|209.09|0
1632798690000|2021-09-28 03:11:30|211.3|209.3|211.09|209.09|211.3|209.3|211.09|209.09|0
1632798700000|2021-09-28 03:11:40|211.19|209.19|211.19|209.19|211.19|209.19|211.19|209.19|0
1632798710000|2021-09-28 03:11:50|211.09|209.09|211.3|209.3|211.3|209.3|211.09|209.09|0
1632798720000|2021-09-28 03:12:00|211.51|209.51|211.51|209.51|211.51|209.51|211.51|209.51|0
1632798730000|2021-09-28 03:12:10|211.3|209.3|211.3|209.3|211.3|209.3|211.3|209.3|0
1632798740000|2021-09-28 03:12:20|211.51|209.51|211.73|209.73|211.73|209.73|211.51|209.51|0
1632798760000|2021-09-28 03:12:40|211.72|209.72|211.72|209.72|211.72|209.72|211.72|209.72|0
1632798770000|2021-09-28 03:12:50|211.83|209.83|211.72|209.72|211.83|209.83|211.72|209.72|0
1632798800000|2021-09-28 03:13:20|211.51|209.51|211.51|209.51|211.51|209.51|211.51|209.51|0
1632798830000|2021-09-28 03:13:50|211.72|209.72|211.72|209.72|211.72|209.72|211.72|209.72|0
1632798840000|2021-09-28 03:14:00|211.94|209.94|211.72|209.72|211.94|209.94|211.72|209.72|0
1632798850000|2021-09-28 03:14:10|211.83|209.83|211.72|209.72|211.83|209.83|211.72|209.72|0
1632798870000|2021-09-28 03:14:30|211.93|209.93|211.93|209.93|211.93|209.93|211.93|209.93|0
1632798890000|2021-09-28 03:14:50|211.72|209.72|211.72|209.72|211.72|209.72|211.72|209.72|0
1632798900000|2021-09-28 03:15:00|211.93|209.93|211.93|209.93|211.93|209.93|211.93|209.93|0
1632798920000|2021-09-28 03:15:20|212.04|210.04|212.04|210.04|212.04|210.04|212.04|210.04|0
1632798930000|2021-09-28 03:15:30|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1632798950000|2021-09-28 03:15:50|212.36|210.36|212.36|210.36|212.36|210.36|212.36|210.36|0
1632798960000|2021-09-28 03:16:00|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1632798980000|2021-09-28 03:16:20|211.93|209.93|211.93|209.93|211.93|209.93|211.93|209.93|0
1632799020000|2021-09-28 03:17:00|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1632799030000|2021-09-28 03:17:10|212.35|210.35|212.35|210.35|212.35|210.35|212.35|210.35|0
1632799050000|2021-09-28 03:17:30|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1632799060000|2021-09-28 03:17:40|212.03|210.03|211.93|209.93|212.03|210.03|211.93|209.93|0
1632799080000|2021-09-28 03:18:00|211.51|209.51|211.51|209.51|211.51|209.51|211.51|209.51|0
1632799100000|2021-09-28 03:18:20|211.3|209.3|211.3|209.3|211.3|209.3|211.3|209.3|0
1632799110000|2021-09-28 03:18:30|211.09|209.09|211.09|209.09|211.09|209.09|211.09|209.09|0
1632799120000|2021-09-28 03:18:40|210.87|208.87|210.87|208.87|210.87|208.87|210.87|208.87|0
1632799130000|2021-09-28 03:18:50|211.09|209.09|211.09|209.09|211.09|209.09|211.09|209.09|0
1632799180000|2021-09-28 03:19:40|211.08|209.08|211.08|209.08|211.08|209.08|211.08|209.08|0
1632799190000|2021-09-28 03:19:50|211.3|209.3|211.3|209.3|211.3|209.3|211.3|209.3|0
1632799200000|2021-09-28 03:20:00|211.51|209.51|211.3|209.3|211.51|209.51|211.3|209.3|0
1632799220000|2021-09-28 03:20:20|211.51|209.51|211.3|209.3|211.51|209.51|211.3|209.3|0
1632799250000|2021-09-28 03:20:50|211.29|209.29|211.29|209.29|211.29|209.29|211.29|209.29|0
1632799260000|2021-09-28 03:21:00|211.08|209.08|211.08|209.08|211.08|209.08|211.08|209.08|0
1632799280000|2021-09-28 03:21:20|211.29|209.29|211.29|209.29|211.29|209.29|211.29|209.29|0
1632799310000|2021-09-28 03:21:50|211.08|209.08|211.08|209.08|211.08|209.08|211.08|209.08|0
1632799330000|2021-09-28 03:22:10|211.29|209.29|210.87|208.87|211.29|209.29|210.87|208.87|0
1632799340000|2021-09-28 03:22:20|211.08|209.08|211.08|209.08|211.08|209.08|211.08|209.08|0
1632799380000|2021-09-28 03:23:00|210.97|208.97|211.08|209.08|211.08|209.08|210.97|208.97|0
1632799400000|2021-09-28 03:23:20|211.29|209.29|211.08|209.08|211.29|209.29|211.08|209.08|0
1632799410000|2021-09-28 03:23:30|211.18|209.18|211.29|209.29|211.29|209.29|211.08|209.08|0
1632799450000|2021-09-28 03:24:10|211.5|209.5|211.5|209.5|211.5|209.5|211.5|209.5|0
1632799460000|2021-09-28 03:24:20|211.29|209.29|211.08|209.08|211.29|209.29|211.08|209.08|0
1632799480000|2021-09-28 03:24:40|210.87|208.87|210.66|208.66|210.87|208.87|210.66|208.66|0
1632799490000|2021-09-28 03:24:50|210.45|208.45|210.66|208.66|210.66|208.66|210.45|208.45|0
1632799500000|2021-09-28 03:25:00|210.87|208.87|210.87|208.87|210.87|208.87|210.87|208.87|0
1632799510000|2021-09-28 03:25:10|210.45|208.45|210.45|208.45|210.45|208.45|210.45|208.45|0
1632799530000|2021-09-28 03:25:30|210.24|208.24|210.24|208.24|210.24|208.24|210.24|208.24|0
1632799550000|2021-09-28 03:25:50|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799560000|2021-09-28 03:26:00|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1632799570000|2021-09-28 03:26:10|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799580000|2021-09-28 03:26:20|210.24|208.24|210.24|208.24|210.24|208.24|210.24|208.24|0
1632799590000|2021-09-28 03:26:30|210.13|208.13|210.02|208.02|210.13|208.13|210.02|208.02|0
1632799610000|2021-09-28 03:26:50|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1632799620000|2021-09-28 03:27:00|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799630000|2021-09-28 03:27:10|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799640000|2021-09-28 03:27:20|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799650000|2021-09-28 03:27:30|210.23|208.23|210.44|208.44|210.44|208.44|210.23|208.23|0
1632799670000|2021-09-28 03:27:50|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799690000|2021-09-28 03:28:10|210.12|208.12|210.02|208.02|210.12|208.12|210.02|208.02|0
1632799720000|2021-09-28 03:28:40|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799770000|2021-09-28 03:29:30|210.44|208.44|210.44|208.44|210.44|208.44|210.33|208.33|0
1632799800000|2021-09-28 03:30:00|210.23|208.23|210.23|208.23|210.23|208.23|210.02|208.02|0
1632799810000|2021-09-28 03:30:10|210.44|208.44|210.44|208.44|210.44|208.44|210.44|208.44|0
1632799820000|2021-09-28 03:30:20|210.65|208.65|210.65|208.65|210.65|208.65|210.65|208.65|0
1632799830000|2021-09-28 03:30:30|210.54|208.54|210.44|208.44|210.54|208.54|210.44|208.44|0
1632799850000|2021-09-28 03:30:50|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799860000|2021-09-28 03:31:00|210.33|208.33|210.23|208.23|210.33|208.33|210.23|208.23|0
1632799870000|2021-09-28 03:31:10|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799880000|2021-09-28 03:31:20|210.12|208.12|210.23|208.23|210.23|208.23|210.12|208.12|0
1632799890000|2021-09-28 03:31:30|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632799900000|2021-09-28 03:31:40|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799910000|2021-09-28 03:31:50|210.44|208.44|210.44|208.44|210.44|208.44|210.44|208.44|0
1632799920000|2021-09-28 03:32:00|210.23|208.23|210.44|208.44|210.44|208.44|210.23|208.23|0
1632799950000|2021-09-28 03:32:30|210.65|208.65|210.44|208.44|210.65|208.65|210.44|208.44|0
1632799970000|2021-09-28 03:32:50|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632799990000|2021-09-28 03:33:10|210.02|208.02|210.23|208.23|210.23|208.23|210.02|208.02|0
1632800030000|2021-09-28 03:33:50|210.44|208.44|210.33|208.33|210.44|208.44|210.33|208.33|0
1632800040000|2021-09-28 03:34:00|210.44|208.44|210.23|208.23|210.44|208.44|210.23|208.23|0
1632800050000|2021-09-28 03:34:10|210.44|208.44|210.23|208.23|210.44|208.44|210.23|208.23|0
1632800110000|2021-09-28 03:35:10|210.44|208.44|210.44|208.44|210.44|208.44|210.44|208.44|0
1632800130000|2021-09-28 03:35:30|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1632800140000|2021-09-28 03:35:40|210.02|208.02|210.02|208.02|210.02|208.02|210.02|208.02|0
1632800150000|2021-09-28 03:35:50|209.8|207.8|209.8|207.8|209.8|207.8|209.8|207.8|0
1632800160000|2021-09-28 03:36:00|209.91|207.91|209.8|207.8|209.91|207.91|209.8|207.8|0
1632800170000|2021-09-28 03:36:10|209.59|207.59|209.38|207.38|209.59|207.59|209.38|207.38|0
1632800180000|2021-09-28 03:36:20|209.17|207.17|209.17|207.17|209.17|207.17|209.17|207.17|0
1632800190000|2021-09-28 03:36:30|209.38|207.38|209.38|207.38|209.38|207.38|209.38|207.38|0
1632800210000|2021-09-28 03:36:50|209.17|207.17|208.54|206.54|209.17|207.17|208.54|206.54|0
1632800220000|2021-09-28 03:37:00|208.75|206.75|208.75|206.75|208.75|206.75|208.75|206.75|0
1632800230000|2021-09-28 03:37:10|208.96|206.96|208.96|206.96|208.96|206.96|208.96|206.96|0
1632800240000|2021-09-28 03:37:20|209.17|207.17|209.06|207.06|209.17|207.17|209.06|207.06|0
1632800250000|2021-09-28 03:37:30|208.96|206.96|208.96|206.96|208.96|206.96|208.96|206.96|0
1632800270000|2021-09-28 03:37:50|208.75|206.75|208.75|206.75|208.75|206.75|208.75|206.75|0
1632800280000|2021-09-28 03:38:00|208.54|206.54|208.54|206.54|208.54|206.54|208.54|206.54|0
1632800290000|2021-09-28 03:38:10|208.33|206.33|208.12|206.12|208.33|206.33|208.12|206.12|0
1632800300000|2021-09-28 03:38:20|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1632800310000|2021-09-28 03:38:30|208.12|206.12|208.12|206.12|208.12|206.12|208.12|206.12|0
1632800320000|2021-09-28 03:38:40|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1632800340000|2021-09-28 03:39:00|208.43|206.43|208.54|206.54|208.54|206.54|208.43|206.43|0
1632800350000|2021-09-28 03:39:10|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1632800370000|2021-09-28 03:39:30|208.54|206.54|208.54|206.54|208.54|206.54|208.54|206.54|0
1632800380000|2021-09-28 03:39:40|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1632800390000|2021-09-28 03:39:50|208.54|206.54|208.33|206.33|208.54|206.54|208.33|206.33|0
1632800400000|2021-09-28 03:40:00|208.43|206.43|208.33|206.33|208.43|206.43|208.33|206.33|0
1632800410000|2021-09-28 03:40:10|208.54|206.54|208.54|206.54|208.54|206.54|208.54|206.54|0
1632800420000|2021-09-28 03:40:20|208.33|206.33|208.33|206.33|208.54|206.54|208.33|206.33|0
1632800430000|2021-09-28 03:40:30|208.54|206.54|208.54|206.54|208.54|206.54|208.54|206.54|0
1632800440000|2021-09-28 03:40:40|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1632800480000|2021-09-28 03:41:20|208.54|206.54|208.33|206.33|208.54|206.54|208.33|206.33|0
1632800490000|2021-09-28 03:41:30|208.12|206.12|208.33|206.33|208.33|206.33|208.12|206.12|0
1632800510000|2021-09-28 03:41:50|208.12|206.12|208.22|206.22|208.22|206.22|208.12|206.12|0
1632800520000|2021-09-28 03:42:00|208.33|206.33|208.33|206.33|208.33|206.33|208.12|206.12|0
1632800530000|2021-09-28 03:42:10|208.54|206.54|208.54|206.54|208.54|206.54|208.54|206.54|0
1632800570000|2021-09-28 03:42:50|208.75|206.75|208.75|206.75|208.96|206.96|208.75|206.75|0
1632800640000|2021-09-28 03:44:00|208.53|206.53|208.53|206.53|208.53|206.53|208.53|206.53|0
1632800650000|2021-09-28 03:44:10|208.74|206.74|208.74|206.74|208.74|206.74|208.74|206.74|0
1632800670000|2021-09-28 03:44:30|208.85|206.85|208.85|206.85|208.85|206.85|208.85|206.85|0
1632800680000|2021-09-28 03:44:40|208.95|206.95|208.95|206.95|208.95|206.95|208.95|206.95|0
1632800700000|2021-09-28 03:45:00|208.74|206.74|208.95|206.95|208.95|206.95|208.74|206.74|0
1632800710000|2021-09-28 03:45:10|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632800760000|2021-09-28 03:46:00|209.37|207.37|209.16|207.16|209.37|207.37|209.16|207.16|0
1632800770000|2021-09-28 03:46:10|209.37|207.37|209.37|207.37|209.37|207.37|209.37|207.37|0
1632800780000|2021-09-28 03:46:20|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632800790000|2021-09-28 03:46:30|209.37|207.37|209.37|207.37|209.37|207.37|209.37|207.37|0
1632800810000|2021-09-28 03:46:50|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632800820000|2021-09-28 03:47:00|209.37|207.37|209.37|207.37|209.37|207.37|209.37|207.37|0
1632800870000|2021-09-28 03:47:50|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632800910000|2021-09-28 03:48:30|209.37|207.37|209.37|207.37|209.37|207.37|209.37|207.37|0
1632800920000|2021-09-28 03:48:40|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632800940000|2021-09-28 03:49:00|209.05|207.05|208.95|206.95|209.05|207.05|208.95|206.95|0
1632800950000|2021-09-28 03:49:10|209.05|207.05|209.16|207.16|209.16|207.16|209.05|207.05|0
1632800960000|2021-09-28 03:49:20|208.95|206.95|209.16|207.16|209.16|207.16|208.95|206.95|0
1632800970000|2021-09-28 03:49:30|209.05|207.05|208.95|206.95|209.05|207.05|208.95|206.95|0
1632801010000|2021-09-28 03:50:10|209.16|207.16|209.16|207.16|209.16|207.16|209.16|207.16|0
1632801030000|2021-09-28 03:50:30|209.37|207.37|209.16|207.16|209.37|207.37|209.16|207.16|0
1632801040000|2021-09-28 03:50:40|208.95|206.95|209.16|207.16|209.16|207.16|208.95|206.95|0
1632801050000|2021-09-28 03:50:50|209.05|207.05|208.95|206.95|209.05|207.05|208.95|206.95|0
1632801060000|2021-09-28 03:51:00|208.74|206.74|208.74|206.74|208.74|206.74|208.53|206.53|0
1632801070000|2021-09-28 03:51:10|208.53|206.53|207.9|205.9|208.53|206.53|207.69|205.69|0
1632801080000|2021-09-28 03:51:20|207.69|205.69|207.69|205.69|207.69|205.69|207.69|205.69|0
1632801100000|2021-09-28 03:51:40|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1632801110000|2021-09-28 03:51:50|207.69|205.69|207.69|205.69|207.69|205.69|207.69|205.69|0
1632801130000|2021-09-28 03:52:10|207.9|205.9|207.9|205.9|207.9|205.9|207.9|205.9|0
1632801140000|2021-09-28 03:52:20|208.11|206.11|208.11|206.11|208.11|206.11|208.11|206.11|0
1632801150000|2021-09-28 03:52:30|207.9|205.9|207.9|205.9|207.9|205.9|207.9|205.9|0
1632801160000|2021-09-28 03:52:40|207.69|205.69|207.9|205.9|207.9|205.9|207.69|205.69|0
1632801200000|2021-09-28 03:53:20|207.69|205.69|207.69|205.69|207.69|205.69|207.69|205.69|0
1632801210000|2021-09-28 03:53:30|207.9|205.9|207.9|205.9|207.9|205.9|207.9|205.9|0
1632801250000|2021-09-28 03:54:10|207.89|205.89|207.89|205.89|207.89|205.89|207.89|205.89|0
1632801280000|2021-09-28 03:54:40|207.47|205.47|207.47|205.47|207.47|205.47|207.47|205.47|0
1632801290000|2021-09-28 03:54:50|207.68|205.68|207.68|205.68|207.68|205.68|207.68|205.68|0
1632801310000|2021-09-28 03:55:10|207.47|205.47|207.68|205.68|207.68|205.68|207.47|205.47|0
1632801320000|2021-09-28 03:55:20|207.57|205.57|207.89|205.89|207.89|205.89|207.57|205.57|0
1632801330000|2021-09-28 03:55:30|207.78|205.78|207.78|205.78|207.78|205.78|207.78|205.78|0
1632801340000|2021-09-28 03:55:40|207.89|205.89|207.68|205.68|207.89|205.89|207.68|205.68|0
1632801350000|2021-09-28 03:55:50|207.47|205.47|207.47|205.47|207.47|205.47|207.47|205.47|0
1632801390000|2021-09-28 03:56:30|207.68|205.68|207.47|205.47|207.68|205.68|207.47|205.47|0
1632801420000|2021-09-28 03:57:00|207.68|205.68|207.89|205.89|207.89|205.89|207.68|205.68|0
1632801430000|2021-09-28 03:57:10|207.68|205.68|207.68|205.68|207.68|205.68|207.68|205.68|0
1632801480000|2021-09-28 03:58:00|207.47|205.47|207.47|205.47|207.47|205.47|207.47|205.47|0
1632801490000|2021-09-28 03:58:10|207.68|205.68|207.68|205.68|207.68|205.68|207.68|205.68|0
1632801510000|2021-09-28 03:58:30|207.47|205.47|207.47|205.47|207.47|205.47|207.47|205.47|0
1632801540000|2021-09-28 03:59:00|207.26|205.26|207.26|205.26|207.26|205.26|207.26|205.26|0
1632801550000|2021-09-28 03:59:10|207.36|205.36|207.05|205.05|207.36|205.36|207.05|205.05|0
1632801560000|2021-09-28 03:59:20|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632801570000|2021-09-28 03:59:30|206.63|204.63|206.63|204.63|206.63|204.63|206.42|204.42|0
1632801580000|2021-09-28 03:59:40|206.84|204.84|206.63|204.63|206.84|204.84|206.63|204.63|0
1632801610000|2021-09-28 04:00:10|206.84|204.84|207.05|205.05|207.05|205.05|206.84|204.84|0
1632801620000|2021-09-28 04:00:20|207.26|205.26|207.05|205.05|207.26|205.26|207.05|205.05|0
1632801640000|2021-09-28 04:00:40|207.26|205.26|207.47|205.47|207.47|205.47|207.26|205.26|0
1632801650000|2021-09-28 04:00:50|207.05|205.05|206.63|204.63|207.05|205.05|206.63|204.63|0
1632801660000|2021-09-28 04:01:00|206.42|204.42|206.42|204.42|206.42|204.42|206.42|204.42|0
1632801670000|2021-09-28 04:01:10|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632801690000|2021-09-28 04:01:30|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632801700000|2021-09-28 04:01:40|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632801710000|2021-09-28 04:01:50|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632801720000|2021-09-28 04:02:00|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632801730000|2021-09-28 04:02:10|206.73|204.73|206.84|204.84|206.84|204.84|206.73|204.73|0
1632801750000|2021-09-28 04:02:30|207.05|205.05|207.05|205.05|207.05|205.05|207.05|205.05|0
1632801760000|2021-09-28 04:02:40|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632801770000|2021-09-28 04:02:50|206.63|204.63|206.84|204.84|206.84|204.84|206.63|204.63|0
1632801860000|2021-09-28 04:04:20|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632801870000|2021-09-28 04:04:30|206.73|204.73|206.84|204.84|206.84|204.84|206.73|204.73|0
1632801880000|2021-09-28 04:04:40|207.05|205.05|206.84|204.84|207.05|205.05|206.84|204.84|0
1632801890000|2021-09-28 04:04:50|206.63|204.63|206.63|204.63|206.63|204.63|206.63|204.63|0
1632801900000|2021-09-28 04:05:00|206.84|204.84|206.84|204.84|206.84|204.84|206.84|204.84|0
1632801920000|2021-09-28 04:05:20|207.05|205.05|207.25|205.25|207.25|205.25|207.04|205.04|0
1632801930000|2021-09-28 04:05:30|207.04|205.04|207.15|205.15|207.25|205.25|207.04|205.04|0
1632801940000|2021-09-28 04:05:40|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1632801960000|2021-09-28 04:06:00|207.14|205.14|207.14|205.14|207.14|205.14|207.14|205.14|0
1632801970000|2021-09-28 04:06:10|207.25|205.25|207.25|205.25|207.25|205.25|207.25|205.25|0
1632802000000|2021-09-28 04:06:40|207.46|205.46|207.46|205.46|207.46|205.46|207.46|205.46|0
1632802010000|2021-09-28 04:06:50|207.25|205.25|207.25|205.25|207.25|205.25|207.25|205.25|0
1632802030000|2021-09-28 04:07:10|207.04|205.04|207.25|205.25|207.25|205.25|207.04|205.04|0
1632802040000|2021-09-28 04:07:20|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1632802050000|2021-09-28 04:07:30|207.25|205.25|207.25|205.25|207.25|205.25|207.25|205.25|0
1632802080000|2021-09-28 04:08:00|207.46|205.46|207.25|205.25|207.46|205.46|207.25|205.25|0
1632802090000|2021-09-28 04:08:10|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1632802100000|2021-09-28 04:08:20|206.83|204.83|207.04|205.04|207.04|205.04|206.83|204.83|0
1632802110000|2021-09-28 04:08:30|206.83|204.83|206.83|204.83|206.83|204.83|206.83|204.83|0
1632802120000|2021-09-28 04:08:40|206.62|204.62|206.62|204.62|206.62|204.62|206.62|204.62|0
1632802130000|2021-09-28 04:08:50|206.72|204.72|206.83|204.83|206.83|204.83|206.72|204.72|0
1632802170000|2021-09-28 04:09:30|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1632802180000|2021-09-28 04:09:40|206.83|204.83|206.41|204.41|206.83|204.83|206.41|204.41|0
1632802210000|2021-09-28 04:10:10|206.2|204.2|205.78|203.78|206.2|204.2|205.78|203.78|0
1632802220000|2021-09-28 04:10:20|205.57|203.57|205.78|203.78|205.78|203.78|205.57|203.57|0
1632802240000|2021-09-28 04:10:40|205.99|203.99|205.99|203.99|205.99|203.99|205.99|203.99|0
1632802250000|2021-09-28 04:10:50|206.2|204.2|206.2|204.2|206.2|204.2|206.2|204.2|0
1632802260000|2021-09-28 04:11:00|206.41|204.41|206.41|204.41|206.41|204.41|206.3|204.3|0
1632802270000|2021-09-28 04:11:10|205.99|203.99|205.99|203.99|205.99|203.99|205.99|203.99|0
1632802280000|2021-09-28 04:11:20|206.2|204.2|206.2|204.2|206.2|204.2|206.2|204.2|0
1632802290000|2021-09-28 04:11:30|206.41|204.41|206.2|204.2|206.41|204.41|206.2|204.2|0
1632802300000|2021-09-28 04:11:40|205.99|203.99|206.2|204.2|206.2|204.2|205.99|203.99|0
1632802310000|2021-09-28 04:11:50|206.41|204.41|206.41|204.41|206.41|204.41|206.41|204.41|0
1632802320000|2021-09-28 04:12:00|206.62|204.62|206.62|204.62|206.62|204.62|206.62|204.62|0
1632802340000|2021-09-28 04:12:20|206.83|204.83|206.83|204.83|206.83|204.83|206.83|204.83|0
1632802360000|2021-09-28 04:12:40|206.93|204.93|206.93|204.93|206.93|204.93|206.93|204.93|0
1632802370000|2021-09-28 04:12:50|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1632802400000|2021-09-28 04:13:20|207.25|205.25|207.25|205.25|207.25|205.25|207.25|205.25|0
1632802420000|2021-09-28 04:13:40|207.46|205.46|207.25|205.25|207.46|205.46|207.25|205.25|0
1632802430000|2021-09-28 04:13:50|207.46|205.46|207.25|205.25|207.46|205.46|207.25|205.25|0
1632802440000|2021-09-28 04:14:00|207.46|205.46|207.67|205.67|207.67|205.67|207.46|205.46|0
1632802470000|2021-09-28 04:14:30|207.46|205.46|207.67|205.67|207.67|205.67|207.46|205.46|0
1632802480000|2021-09-28 04:14:40|207.56|205.56|207.46|205.46|207.56|205.56|207.46|205.46|0
1632802490000|2021-09-28 04:14:50|207.66|205.66|207.66|205.66|207.66|205.66|207.66|205.66|0
1632802500000|2021-09-28 04:15:00|207.45|205.45|207.45|205.45|207.45|205.45|207.45|205.45|0
1632802510000|2021-09-28 04:15:10|207.66|205.66|207.45|205.45|207.66|205.66|207.45|205.45|0
1632802530000|2021-09-28 04:15:30|207.66|205.66|207.45|205.45|207.66|205.66|207.45|205.45|0
1632802570000|2021-09-28 04:16:10|207.66|205.66|207.66|205.66|207.66|205.66|207.66|205.66|0
1632802580000|2021-09-28 04:16:20|207.87|205.87|207.87|205.87|207.87|205.87|207.87|205.87|0
1632802590000|2021-09-28 04:16:30|208.08|206.08|208.08|206.08|208.08|206.08|208.08|206.08|0
1632802610000|2021-09-28 04:16:50|207.87|205.87|207.97|205.97|208.08|206.08|207.87|205.87|0
1632802620000|2021-09-28 04:17:00|208.08|206.08|208.08|206.08|208.08|206.08|208.08|206.08|0
1632802630000|2021-09-28 04:17:10|207.87|205.87|207.97|205.97|207.97|205.97|207.87|205.87|0
1632802640000|2021-09-28 04:17:20|207.87|205.87|207.87|205.87|207.87|205.87|207.87|205.87|0
1632802650000|2021-09-28 04:17:30|208.08|206.08|208.08|206.08|208.08|206.08|208.08|206.08|0
1632802670000|2021-09-28 04:17:50|208.18|206.18|208.08|206.08|208.18|206.18|208.08|206.08|0
1632802680000|2021-09-28 04:18:00|208.18|206.18|208.08|206.08|208.18|206.18|208.08|206.08|0
1632802690000|2021-09-28 04:18:10|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632802700000|2021-09-28 04:18:20|208.08|206.08|208.08|206.08|208.08|206.08|208.08|206.08|0
1632802720000|2021-09-28 04:18:40|208.29|206.29|208.29|206.29|208.29|206.29|208.08|206.08|0
1632802760000|2021-09-28 04:19:20|208.5|206.5|208.29|206.29|208.5|206.5|208.29|206.29|0
1632802790000|2021-09-28 04:19:50|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632802800000|2021-09-28 04:20:00|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632802810000|2021-09-28 04:20:10|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632802820000|2021-09-28 04:20:20|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632802830000|2021-09-28 04:20:30|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632802900000|2021-09-28 04:21:40|208.29|206.29|208.5|206.5|208.5|206.5|208.29|206.29|0
1632802910000|2021-09-28 04:21:50|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632802920000|2021-09-28 04:22:00|208.5|206.5|208.39|206.39|208.5|206.5|208.29|206.29|0
1632802930000|2021-09-28 04:22:10|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632802940000|2021-09-28 04:22:20|208.6|206.6|208.71|206.71|208.71|206.71|208.6|206.6|0
1632802970000|2021-09-28 04:22:50|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632802980000|2021-09-28 04:23:00|208.39|206.39|208.39|206.39|208.39|206.39|208.39|206.39|0
1632802990000|2021-09-28 04:23:10|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632803000000|2021-09-28 04:23:20|208.5|206.5|208.5|206.5|208.5|206.5|208.5|206.5|0
1632803010000|2021-09-28 04:23:30|208.29|206.29|208.5|206.5|208.5|206.5|208.29|206.29|0
1632803020000|2021-09-28 04:23:40|208.39|206.39|208.5|206.5|208.5|206.5|208.39|206.39|0
1632803050000|2021-09-28 04:24:10|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1632803060000|2021-09-28 04:24:20|208.5|206.5|208.39|206.39|208.5|206.5|208.39|206.39|0
1632803070000|2021-09-28 04:24:30|208.5|206.5|208.29|206.29|208.5|206.5|208.29|206.29|0
1632803100000|2021-09-28 04:25:00|208.5|206.5|208.28|206.28|208.5|206.5|208.28|206.28|0
1632803110000|2021-09-28 04:25:10|208.5|206.5|208.49|206.49|208.5|206.5|208.49|206.49|0
1632803140000|2021-09-28 04:25:40|208.7|206.7|208.7|206.7|208.7|206.7|208.7|206.7|0
1632803150000|2021-09-28 04:25:50|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632803160000|2021-09-28 04:26:00|208.7|206.7|208.7|206.7|208.7|206.7|208.7|206.7|0
1632803170000|2021-09-28 04:26:10|208.49|206.49|208.28|206.28|208.49|206.49|208.28|206.28|0
1632803180000|2021-09-28 04:26:20|208.38|206.38|208.28|206.28|208.38|206.38|208.28|206.28|0
1632803210000|2021-09-28 04:26:50|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632803230000|2021-09-28 04:27:10|208.59|206.59|208.7|206.7|208.7|206.7|208.59|206.59|0
1632803240000|2021-09-28 04:27:20|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632803300000|2021-09-28 04:28:20|208.7|206.7|208.7|206.7|208.7|206.7|208.7|206.7|0
1632803340000|2021-09-28 04:29:00|208.49|206.49|208.49|206.49|208.59|206.59|208.49|206.49|0
1632803350000|2021-09-28 04:29:10|208.28|206.28|208.28|206.28|208.28|206.28|208.28|206.28|0
1632803360000|2021-09-28 04:29:20|208.38|206.38|208.28|206.28|208.38|206.38|208.28|206.28|0
1632803450000|2021-09-28 04:30:50|208.07|206.07|208.07|206.07|208.07|206.07|208.07|206.07|0
1632803480000|2021-09-28 04:31:20|207.86|205.86|207.86|205.86|207.86|205.86|207.86|205.86|0
1632803490000|2021-09-28 04:31:30|208.07|206.07|208.07|206.07|208.07|206.07|208.07|206.07|0
1632803500000|2021-09-28 04:31:40|208.17|206.17|208.17|206.17|208.17|206.17|208.17|206.17|0
1632803510000|2021-09-28 04:31:50|208.28|206.28|208.28|206.28|208.28|206.28|208.28|206.28|0
1632803530000|2021-09-28 04:32:10|208.07|206.07|208.17|206.17|208.17|206.17|208.07|206.07|0
1632803540000|2021-09-28 04:32:20|208.07|206.07|208.07|206.07|208.07|206.07|208.07|206.07|0
1632803550000|2021-09-28 04:32:30|207.86|205.86|207.86|205.86|207.86|205.86|207.86|205.86|0
1632803570000|2021-09-28 04:32:50|207.75|205.75|207.86|205.86|207.86|205.86|207.75|205.75|0
1632803580000|2021-09-28 04:33:00|207.75|205.75|207.86|205.86|207.86|205.86|207.75|205.75|0
1632803590000|2021-09-28 04:33:10|207.65|205.65|207.44|205.44|207.65|205.65|207.44|205.44|0
1632803610000|2021-09-28 04:33:30|207.23|205.23|207.23|205.23|207.23|205.23|207.23|205.23|0
1632803620000|2021-09-28 04:33:40|207.02|205.02|207.02|205.02|207.02|205.02|206.81|204.81|0
1632803630000|2021-09-28 04:33:50|206.81|204.81|206.81|204.81|206.81|204.81|206.81|204.81|0
1632803640000|2021-09-28 04:34:00|206.6|204.6|206.6|204.6|206.6|204.6|206.6|204.6|0
1632803650000|2021-09-28 04:34:10|206.81|204.81|207.02|205.02|207.02|205.02|206.81|204.81|0
1632803660000|2021-09-28 04:34:20|207.23|205.23|207.23|205.23|207.23|205.23|207.23|205.23|0
1632803680000|2021-09-28 04:34:40|207.44|205.44|207.44|205.44|207.44|205.44|207.44|205.44|0
1632803720000|2021-09-28 04:35:20|207.33|205.33|207.44|205.44|207.44|205.44|207.23|205.23|0
1632803730000|2021-09-28 04:35:30|207.23|205.23|207.23|205.23|207.23|205.23|207.23|205.23|0
1632803740000|2021-09-28 04:35:40|207.43|205.43|207.64|205.64|207.64|205.64|207.43|205.43|0
1632803780000|2021-09-28 04:36:20|207.43|205.43|207.43|205.43|207.43|205.43|207.43|205.43|0
1632803790000|2021-09-28 04:36:30|207.22|205.22|207.22|205.22|207.22|205.22|207.22|205.22|0
1632803810000|2021-09-28 04:36:50|207.43|205.43|206.91|204.91|207.43|205.43|206.91|204.91|0
1632803820000|2021-09-28 04:37:00|207.01|205.01|207.01|205.01|207.01|205.01|206.8|204.8|0
1632803830000|2021-09-28 04:37:10|206.9|204.9|207.01|205.01|207.01|205.01|206.8|204.8|0
1632803850000|2021-09-28 04:37:30|207.22|205.22|207.22|205.22|207.22|205.22|207.01|205.01|0
1632803870000|2021-09-28 04:37:50|207.43|205.43|207.43|205.43|207.43|205.43|207.43|205.43|0
1632803880000|2021-09-28 04:38:00|207.64|205.64|207.64|205.64|207.64|205.64|207.64|205.64|0
1632803900000|2021-09-28 04:38:20|207.85|205.85|207.85|205.85|207.85|205.85|207.85|205.85|0
1632803910000|2021-09-28 04:38:30|207.74|205.74|207.85|205.85|207.85|205.85|207.74|205.74|0
1632803920000|2021-09-28 04:38:40|208.06|206.06|208.06|206.06|208.06|206.06|208.06|206.06|0
1632803940000|2021-09-28 04:39:00|208.16|206.16|208.48|206.48|208.48|206.48|208.16|206.16|0
1632803950000|2021-09-28 04:39:10|208.69|206.69|208.69|206.69|208.69|206.69|208.69|206.69|0
1632803960000|2021-09-28 04:39:20|208.48|206.48|208.48|206.48|208.48|206.48|208.48|206.48|0
1632803970000|2021-09-28 04:39:30|208.69|206.69|208.69|206.69|208.69|206.69|208.69|206.69|0
1632803980000|2021-09-28 04:39:40|208.9|206.9|208.9|206.9|208.9|206.9|208.9|206.9|0
1632804000000|2021-09-28 04:40:00|209.11|207.11|209.11|207.11|209.32|207.32|209.11|207.11|0
1632804010000|2021-09-28 04:40:10|209.74|207.74|209.95|207.95|209.95|207.95|209.74|207.74|0
1632804020000|2021-09-28 04:40:20|209.21|207.21|209.11|207.11|209.21|207.21|209.11|207.11|0
1632804030000|2021-09-28 04:40:30|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804040000|2021-09-28 04:40:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804050000|2021-09-28 04:40:50|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804060000|2021-09-28 04:41:00|209.53|207.53|209.32|207.32|209.53|207.53|209.32|207.32|0
1632804070000|2021-09-28 04:41:10|209.11|207.11|209.11|207.11|209.11|207.11|209.11|207.11|0
1632804080000|2021-09-28 04:41:20|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804100000|2021-09-28 04:41:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804110000|2021-09-28 04:41:50|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804150000|2021-09-28 04:42:30|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804170000|2021-09-28 04:42:50|209.74|207.74|209.95|207.95|209.95|207.95|209.74|207.74|0
1632804180000|2021-09-28 04:43:00|209.74|207.74|209.53|207.53|209.74|207.74|209.53|207.53|0
1632804200000|2021-09-28 04:43:20|209.74|207.74|209.53|207.53|209.74|207.74|209.53|207.53|0
1632804210000|2021-09-28 04:43:30|209.74|207.74|209.74|207.74|209.74|207.74|209.74|207.74|0
1632804220000|2021-09-28 04:43:40|209.53|207.53|209.53|207.53|209.63|207.63|209.53|207.53|0
1632804250000|2021-09-28 04:44:10|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804270000|2021-09-28 04:44:30|209.53|207.53|209.74|207.74|209.74|207.74|209.53|207.53|0
1632804280000|2021-09-28 04:44:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804290000|2021-09-28 04:44:50|209.63|207.63|209.53|207.53|209.63|207.63|209.53|207.53|0
1632804300000|2021-09-28 04:45:00|209.42|207.42|209.53|207.53|209.53|207.53|209.42|207.42|0
1632804310000|2021-09-28 04:45:10|209.32|207.32|209.53|207.53|209.53|207.53|209.32|207.32|0
1632804320000|2021-09-28 04:45:20|209.32|207.32|209.21|207.21|209.32|207.32|209.11|207.11|0
1632804330000|2021-09-28 04:45:30|209.32|207.32|209.32|207.32|209.32|207.32|209.32|207.32|0
1632804340000|2021-09-28 04:45:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804350000|2021-09-28 04:45:50|209.74|207.74|209.74|207.74|209.74|207.74|209.74|207.74|0
1632804360000|2021-09-28 04:46:00|209.95|207.95|209.95|207.95|209.95|207.95|209.95|207.95|0
1632804370000|2021-09-28 04:46:10|209.74|207.74|209.74|207.74|209.74|207.74|209.74|207.74|0
1632804400000|2021-09-28 04:46:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1632804410000|2021-09-28 04:46:50|209.74|207.74|209.74|207.74|209.95|207.95|209.74|207.74|0
1632804440000|2021-09-28 04:47:20|209.84|207.84|210.05|208.05|210.16|208.16|209.84|207.84|0
1632804450000|2021-09-28 04:47:30|210.16|208.16|210.37|208.37|210.37|208.37|210.16|208.16|0
1632804470000|2021-09-28 04:47:50|210.16|208.16|210.16|208.16|210.16|208.16|210.16|208.16|0
1632804510000|2021-09-28 04:48:30|210.37|208.37|210.37|208.37|210.37|208.37|210.37|208.37|0
1632804530000|2021-09-28 04:48:50|210.16|208.16|210.16|208.16|210.16|208.16|210.16|208.16|0
1632804540000|2021-09-28 04:49:00|210.26|208.26|210.37|208.37|210.37|208.37|210.26|208.26|0
1632804590000|2021-09-28 04:49:50|210.16|208.16|210.16|208.16|210.16|208.16|210.16|208.16|0
1632804600000|2021-09-28 04:50:00|209.94|207.94|209.94|207.94|210.05|208.05|209.94|207.94|0
1632804620000|2021-09-28 04:50:20|209.73|207.73|209.73|207.73|209.73|207.73|209.73|207.73|0
1632804630000|2021-09-28 04:50:30|209.94|207.94|209.94|207.94|209.94|207.94|209.94|207.94|0
1632804660000|2021-09-28 04:51:00|210.15|208.15|209.94|207.94|210.15|208.15|209.94|207.94|0
1632804710000|2021-09-28 04:51:50|209.73|207.73|209.73|207.73|209.73|207.73|209.73|207.73|0
1632804780000|2021-09-28 04:53:00|209.52|207.52|209.31|207.31|209.52|207.52|209.31|207.31|0
1632804810000|2021-09-28 04:53:30|209.52|207.52|209.31|207.31|209.52|207.52|209.31|207.31|0
1632804820000|2021-09-28 04:53:40|209.52|207.52|209.73|207.73|209.73|207.73|209.52|207.52|0
1632804860000|2021-09-28 04:54:20|209.83|207.83|209.73|207.73|209.83|207.83|209.73|207.73|0
1632804900000|2021-09-28 04:55:00|209.94|207.94|209.94|207.94|209.94|207.94|209.94|207.94|0
1632804910000|2021-09-28 04:55:10|209.73|207.73|209.73|207.73|209.73|207.73|209.73|207.73|0
1632804920000|2021-09-28 04:55:20|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1632804940000|2021-09-28 04:55:40|209.73|207.73|209.73|207.73|209.73|207.73|209.73|207.73|0
1632804950000|2021-09-28 04:55:50|209.94|207.94|209.73|207.73|209.94|207.94|209.73|207.73|0
1632805070000|2021-09-28 04:57:50|209.94|207.94|209.94|207.94|209.94|207.94|209.94|207.94|0
1632805080000|2021-09-28 04:58:00|209.73|207.73|209.52|207.52|209.73|207.73|209.52|207.52|0
1632805090000|2021-09-28 04:58:10|209.73|207.73|209.52|207.52|209.73|207.73|209.52|207.52|0
1632805100000|2021-09-28 04:58:20|209.51|207.51|209.51|207.51|209.51|207.51|209.51|207.51|0
1632805110000|2021-09-28 04:58:30|209.3|207.3|209.51|207.51|209.51|207.51|209.3|207.3|0
1632805120000|2021-09-28 04:58:40|209.3|207.3|209.3|207.3|209.3|207.3|209.3|207.3|0
1632805140000|2021-09-28 04:59:00|209.51|207.51|209.51|207.51|209.51|207.51|209.51|207.51|0
1632805150000|2021-09-28 04:59:10|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1632805170000|2021-09-28 04:59:30|209.94|207.94|209.94|207.94|209.94|207.94|209.72|207.72|0
1632805180000|2021-09-28 04:59:40|209.93|207.93|209.51|207.51|209.93|207.93|209.51|207.51|0
1632805190000|2021-09-28 04:59:50|209.72|207.72|210.15|208.15|210.36|208.36|209.72|207.72|0
1632805200000|2021-09-28 05:00:00|210.36|208.36|210.57|208.57|210.57|208.57|210.36|208.36|0
1632805210000|2021-09-28 05:00:10|210.36|208.36|210.15|208.15|210.36|208.36|210.15|208.15|0
1632805220000|2021-09-28 05:00:20|210.36|208.36|210.36|208.36|210.36|208.36|210.36|208.36|0
1632805230000|2021-09-28 05:00:30|210.15|208.15|210.36|208.36|210.36|208.36|210.14|208.14|0
1632805240000|2021-09-28 05:00:40|210.14|208.14|210.14|208.14|210.36|208.36|210.14|208.14|0
1632805250000|2021-09-28 05:00:50|210.36|208.36|210.14|208.14|210.36|208.36|210.14|208.14|0
1632805260000|2021-09-28 05:01:00|210.36|208.36|210.36|208.36|210.36|208.36|210.36|208.36|0
1632805270000|2021-09-28 05:01:10|210.14|208.14|210.14|208.14|210.14|208.14|210.14|208.14|0
1632805290000|2021-09-28 05:01:30|209.93|207.93|209.93|207.93|209.93|207.93|209.93|207.93|0
1632805300000|2021-09-28 05:01:40|209.72|207.72|209.09|207.09|209.72|207.72|209.09|207.09|0
1632805310000|2021-09-28 05:01:50|208.88|206.88|208.35|206.35|208.88|206.88|208.35|206.35|0
1632805320000|2021-09-28 05:02:00|208.25|206.25|208.46|206.46|208.46|206.46|208.25|206.25|0
1632805330000|2021-09-28 05:02:10|208.67|206.67|208.67|206.67|208.67|206.67|208.67|206.67|0
1632805350000|2021-09-28 05:02:30|209.09|207.09|208.67|206.67|209.09|207.09|208.67|206.67|0
1632805360000|2021-09-28 05:02:40|208.46|206.46|208.56|206.56|208.67|206.67|208.46|206.46|0
1632805370000|2021-09-28 05:02:50|208.35|206.35|208.46|206.46|208.46|206.46|208.25|206.25|0
1632805380000|2021-09-28 05:03:00|208.25|206.25|208.25|206.25|208.25|206.25|208.25|206.25|0
1632805390000|2021-09-28 05:03:10|208.04|206.04|208.04|206.04|208.04|206.04|208.04|206.04|0
1632805420000|2021-09-28 05:03:40|207.83|205.83|207.62|205.62|207.83|205.83|207.62|205.62|0
1632805430000|2021-09-28 05:03:50|207.41|205.41|208.04|206.04|208.04|206.04|207.41|205.41|0
1632805440000|2021-09-28 05:04:00|207.83|205.83|207.83|205.83|207.83|205.83|207.83|205.83|0
1632805460000|2021-09-28 05:04:20|208.04|206.04|208.04|206.04|208.04|206.04|208.04|206.04|0
1632805470000|2021-09-28 05:04:30|208.25|206.25|208.25|206.25|208.46|206.46|208.25|206.25|0
1632805480000|2021-09-28 05:04:40|208.04|206.04|208.04|206.04|208.25|206.25|208.04|206.04|0
1632805490000|2021-09-28 05:04:50|207.93|205.93|208.04|206.04|208.04|206.04|207.93|205.93|0
1632805500000|2021-09-28 05:05:00|207.83|205.83|207.83|205.83|208.04|206.04|207.83|205.83|0
1632805510000|2021-09-28 05:05:10|208.04|206.04|208.04|206.04|208.04|206.04|208.04|206.04|0
1632805520000|2021-09-28 05:05:20|208.14|206.14|208.25|206.25|208.25|206.25|208.14|206.14|0
1632805530000|2021-09-28 05:05:30|208.46|206.46|208.46|206.46|208.46|206.46|208.35|206.35|0
1632805540000|2021-09-28 05:05:40|208.25|206.25|208.25|206.25|208.25|206.25|208.25|206.25|0
1632805560000|2021-09-28 05:06:00|208.04|206.04|207.83|205.83|208.04|206.04|207.83|205.83|0
1632805570000|2021-09-28 05:06:10|207.82|205.82|207.82|205.82|207.82|205.82|207.82|205.82|0
1632805590000|2021-09-28 05:06:30|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1632805600000|2021-09-28 05:06:40|207.82|205.82|207.82|205.82|207.82|205.82|207.82|205.82|0
1632805620000|2021-09-28 05:07:00|207.71|205.71|207.82|205.82|207.82|205.82|207.71|205.71|0
1632805630000|2021-09-28 05:07:10|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1632805640000|2021-09-28 05:07:20|207.82|205.82|207.82|205.82|207.82|205.82|207.82|205.82|0
1632805660000|2021-09-28 05:07:40|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1632805680000|2021-09-28 05:08:00|208.24|206.24|208.24|206.24|208.24|206.24|208.24|206.24|0
1632805690000|2021-09-28 05:08:10|208.45|206.45|208.45|206.45|208.66|206.66|208.45|206.45|0
1632805700000|2021-09-28 05:08:20|208.66|206.66|208.66|206.66|208.66|206.66|208.66|206.66|0
1632805710000|2021-09-28 05:08:30|208.87|206.87|208.87|206.87|208.87|206.87|208.87|206.87|0
1632805720000|2021-09-28 05:08:40|208.66|206.66|208.66|206.66|208.66|206.66|208.66|206.66|0
1632805730000|2021-09-28 05:08:50|208.87|206.87|208.87|206.87|208.87|206.87|208.87|206.87|0
1632805740000|2021-09-28 05:09:00|208.66|206.66|208.66|206.66|208.66|206.66|208.66|206.66|0
1632805750000|2021-09-28 05:09:10|208.76|206.76|208.87|206.87|208.87|206.87|208.76|206.76|0
1632805760000|2021-09-28 05:09:20|209.08|207.08|209.08|207.08|209.08|207.08|209.08|207.08|0
1632805770000|2021-09-28 05:09:30|209.29|207.29|209.71|207.71|209.71|207.71|209.29|207.29|0
1632805800000|2021-09-28 05:10:00|209.93|207.93|209.92|207.92|209.93|207.93|209.92|207.92|0
1632805810000|2021-09-28 05:10:10|210.14|208.14|210.14|208.14|210.14|208.14|210.14|208.14|0
1632805820000|2021-09-28 05:10:20|209.92|207.92|209.5|207.5|209.92|207.92|209.5|207.5|0
1632805830000|2021-09-28 05:10:30|209.39|207.39|209.29|207.29|209.39|207.39|209.29|207.29|0
1632805840000|2021-09-28 05:10:40|209.08|207.08|209.08|207.08|209.08|207.08|209.08|207.08|0
1632805850000|2021-09-28 05:10:50|209.29|207.29|209.29|207.29|209.29|207.29|209.29|207.29|0
1632805860000|2021-09-28 05:11:00|209.08|207.08|209.18|207.18|209.18|207.18|209.08|207.08|0
1632805870000|2021-09-28 05:11:10|209.29|207.29|209.5|207.5|209.5|207.5|209.29|207.29|0
1632805890000|2021-09-28 05:11:30|209.71|207.71|209.71|207.71|209.71|207.71|209.71|207.71|0
1632805900000|2021-09-28 05:11:40|209.92|207.92|209.71|207.71|209.92|207.92|209.71|207.71|0
1632805910000|2021-09-28 05:11:50|209.5|207.5|209.5|207.5|209.5|207.5|209.5|207.5|0
1632805920000|2021-09-28 05:12:00|209.29|207.29|209.08|207.08|209.29|207.29|209.08|207.08|0
1632805930000|2021-09-28 05:12:10|209.29|207.29|209.29|207.29|209.29|207.29|209.29|207.29|0
1632805950000|2021-09-28 05:12:30|209.5|207.5|209.5|207.5|209.5|207.5|209.5|207.5|0
1632805970000|2021-09-28 05:12:50|209.29|207.29|209.29|207.29|209.29|207.29|209.29|207.29|0
1632805990000|2021-09-28 05:13:10|209.5|207.5|209.5|207.5|209.5|207.5|209.29|207.29|0
1632806000000|2021-09-28 05:13:20|209.71|207.71|209.92|207.92|209.92|207.92|209.71|207.71|0
1632806010000|2021-09-28 05:13:30|209.71|207.71|209.71|207.71|209.81|207.81|209.71|207.71|0
1632806030000|2021-09-28 05:13:50|209.6|207.6|209.6|207.6|209.6|207.6|209.6|207.6|0
1632806040000|2021-09-28 05:14:00|209.5|207.5|209.6|207.6|209.71|207.71|209.5|207.5|0
1632806050000|2021-09-28 05:14:10|209.5|207.5|209.71|207.71|209.71|207.71|209.5|207.5|0
1632806060000|2021-09-28 05:14:20|209.5|207.5|209.5|207.5|209.5|207.5|209.5|207.5|0
1632806070000|2021-09-28 05:14:30|209.6|207.6|209.5|207.5|209.71|207.71|209.5|207.5|0
1632806080000|2021-09-28 05:14:40|209.29|207.29|209.71|207.71|209.71|207.71|209.29|207.29|0
1632806090000|2021-09-28 05:14:50|209.92|207.92|209.92|207.92|209.92|207.92|209.92|207.92|0
1632806110000|2021-09-28 05:15:10|209.71|207.71|209.92|207.92|209.92|207.92|209.71|207.71|0
1632806140000|2021-09-28 05:15:40|210.13|208.13|210.34|208.34|210.55|208.55|210.13|208.13|0
1632806150000|2021-09-28 05:15:50|210.13|208.13|210.55|208.55|210.76|208.76|210.13|208.13|0
1632806160000|2021-09-28 05:16:00|210.34|208.34|210.76|208.76|210.76|208.76|210.34|208.34|0
1632806170000|2021-09-28 05:16:10|210.97|208.97|210.97|208.97|210.97|208.97|210.97|208.97|0
1632806180000|2021-09-28 05:16:20|210.76|208.76|210.97|208.97|210.97|208.97|210.76|208.76|0
1632806190000|2021-09-28 05:16:30|211.18|209.18|211.18|209.18|211.4|209.4|211.18|209.18|0
1632806200000|2021-09-28 05:16:40|210.97|208.97|211.18|209.18|211.18|209.18|210.97|208.97|0
1632806210000|2021-09-28 05:16:50|211.29|209.29|211.29|209.29|211.29|209.29|211.29|209.29|0
1632806220000|2021-09-28 05:17:00|211.4|209.4|210.97|208.97|211.4|209.4|210.97|208.97|0
1632806230000|2021-09-28 05:17:10|211.18|209.18|211.18|209.18|211.18|209.18|211.18|209.18|0
1632806250000|2021-09-28 05:17:30|211.4|209.4|211.39|209.39|211.4|209.4|211.39|209.39|0
1632806260000|2021-09-28 05:17:40|211.61|209.61|211.61|209.61|211.61|209.61|211.61|209.61|0
1632806290000|2021-09-28 05:18:10|211.39|209.39|211.18|209.18|211.39|209.39|211.18|209.18|0
1632806320000|2021-09-28 05:18:40|210.97|208.97|211.18|209.18|211.39|209.39|210.97|208.97|0
1632806330000|2021-09-28 05:18:50|211.07|209.07|210.97|208.97|211.18|209.18|210.97|208.97|0
1632806340000|2021-09-28 05:19:00|210.86|208.86|210.76|208.76|210.86|208.86|210.76|208.76|0
1632806350000|2021-09-28 05:19:10|210.97|208.97|210.97|208.97|210.97|208.97|210.97|208.97|0
1632806360000|2021-09-28 05:19:20|211.18|209.18|211.18|209.18|211.18|209.18|211.18|209.18|0
1632806370000|2021-09-28 05:19:30|210.97|208.97|210.97|208.97|210.97|208.97|210.97|208.97|0
1632806390000|2021-09-28 05:19:50|211.18|209.18|211.18|209.18|211.18|209.18|211.18|209.18|0
1632806400000|2021-09-28 05:20:00|211.28|209.28|211.28|209.28|211.28|209.28|211.28|209.28|0
1632806410000|2021-09-28 05:20:10|211.18|209.18|211.39|209.39|211.39|209.39|211.18|209.18|0
1632806420000|2021-09-28 05:20:20|211.18|209.18|211.18|209.18|211.18|209.18|211.18|209.18|0
1632806430000|2021-09-28 05:20:30|210.97|208.97|210.55|208.55|210.97|208.97|210.55|208.55|0
1632806440000|2021-09-28 05:20:40|210.34|208.34|210.55|208.55|210.55|208.55|210.34|208.34|0
1632806450000|2021-09-28 05:20:50|210.34|208.34|210.55|208.55|210.55|208.55|210.34|208.34|0
1632806460000|2021-09-28 05:21:00|210.34|208.34|210.13|208.13|210.34|208.34|210.13|208.13|0
1632806470000|2021-09-28 05:21:10|209.91|207.91|210.13|208.13|210.13|208.13|209.91|207.91|0
1632806480000|2021-09-28 05:21:20|209.91|207.91|210.12|208.12|210.12|208.12|209.91|207.91|0
1632806490000|2021-09-28 05:21:30|210.34|208.34|210.34|208.34|210.34|208.34|210.34|208.34|0
1632806500000|2021-09-28 05:21:40|210.44|208.44|210.34|208.34|210.44|208.44|210.34|208.34|0
1632806510000|2021-09-28 05:21:50|210.55|208.55|210.97|208.97|210.97|208.97|210.55|208.55|0
1632806520000|2021-09-28 05:22:00|210.76|208.76|210.76|208.76|210.76|208.76|210.76|208.76|0
1632806550000|2021-09-28 05:22:30|210.55|208.55|210.76|208.76|210.76|208.76|210.55|208.55|0
1632806560000|2021-09-28 05:22:40|210.44|208.44|210.44|208.44|210.44|208.44|210.44|208.44|0
1632806570000|2021-09-28 05:22:50|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806580000|2021-09-28 05:23:00|210.12|208.12|209.91|207.91|210.12|208.12|209.91|207.91|0
1632806590000|2021-09-28 05:23:10|210.12|208.12|210.12|208.12|210.12|208.12|210.12|208.12|0
1632806600000|2021-09-28 05:23:20|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806610000|2021-09-28 05:23:30|210.22|208.22|210.54|208.54|210.54|208.54|210.22|208.22|0
1632806620000|2021-09-28 05:23:40|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806640000|2021-09-28 05:24:00|210.54|208.54|210.76|208.76|210.76|208.76|210.54|208.54|0
1632806650000|2021-09-28 05:24:10|210.54|208.54|210.76|208.76|210.76|208.76|210.54|208.54|0
1632806660000|2021-09-28 05:24:20|210.75|208.75|210.54|208.54|210.75|208.75|210.54|208.54|0
1632806690000|2021-09-28 05:24:50|210.43|208.43|210.33|208.33|210.43|208.43|210.33|208.33|0
1632806700000|2021-09-28 05:25:00|210.12|208.12|210.12|208.12|210.12|208.12|210.12|208.12|0
1632806720000|2021-09-28 05:25:20|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806760000|2021-09-28 05:26:00|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632806780000|2021-09-28 05:26:20|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806790000|2021-09-28 05:26:30|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632806820000|2021-09-28 05:27:00|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632806830000|2021-09-28 05:27:10|210.43|208.43|210.33|208.33|210.43|208.43|210.33|208.33|0
1632806870000|2021-09-28 05:27:50|210.12|208.12|210.12|208.12|210.12|208.12|210.12|208.12|0
1632806880000|2021-09-28 05:28:00|209.91|207.91|210.12|208.12|210.12|208.12|209.91|207.91|0
1632806890000|2021-09-28 05:28:10|210.01|208.01|209.8|207.8|210.01|208.01|209.8|207.8|0
1632806900000|2021-09-28 05:28:20|209.91|207.91|209.91|207.91|209.91|207.91|209.91|207.91|0
1632806910000|2021-09-28 05:28:30|210.12|208.12|209.91|207.91|210.12|208.12|209.91|207.91|0
1632806920000|2021-09-28 05:28:40|210.12|208.12|210.33|208.33|210.54|208.54|210.12|208.12|0
1632806930000|2021-09-28 05:28:50|210.12|208.12|210.22|208.22|210.22|208.22|210.12|208.12|0
1632806940000|2021-09-28 05:29:00|210.12|208.12|210.43|208.43|210.43|208.43|210.12|208.12|0
1632806950000|2021-09-28 05:29:10|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632806960000|2021-09-28 05:29:20|210.33|208.33|210.22|208.22|210.33|208.33|210.22|208.22|0
1632806970000|2021-09-28 05:29:30|210.33|208.33|210.33|208.33|210.33|208.33|210.12|208.12|0
1632806980000|2021-09-28 05:29:40|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632807000000|2021-09-28 05:30:00|210.75|208.75|210.75|208.75|210.75|208.75|210.75|208.75|0
1632807010000|2021-09-28 05:30:10|210.54|208.54|210.75|208.75|210.75|208.75|210.54|208.54|0
1632807020000|2021-09-28 05:30:20|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632807040000|2021-09-28 05:30:40|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1632807050000|2021-09-28 05:30:50|210.12|208.12|210.01|208.01|210.33|208.33|210.01|208.01|0
1632807060000|2021-09-28 05:31:00|210.12|208.12|210.54|208.54|210.54|208.54|210.12|208.12|0
1632807070000|2021-09-28 05:31:10|210.75|208.75|210.96|208.96|210.96|208.96|210.75|208.75|0
1632807080000|2021-09-28 05:31:20|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1632807110000|2021-09-28 05:31:50|210.33|208.33|210.33|208.33|210.33|208.33|210.11|208.11|0
1632807120000|2021-09-28 05:32:00|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1632807130000|2021-09-28 05:32:10|209.9|207.9|209.69|207.69|209.9|207.9|209.69|207.69|0
1632807140000|2021-09-28 05:32:20|209.48|207.48|209.69|207.69|209.69|207.69|209.48|207.48|0
1632807150000|2021-09-28 05:32:30|209.9|207.9|209.9|207.9|209.9|207.9|209.9|207.9|0
1632807160000|2021-09-28 05:32:40|210.11|208.11|210.32|208.32|210.33|208.33|210.11|208.11|0
1632807170000|2021-09-28 05:32:50|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1632807190000|2021-09-28 05:33:10|209.9|207.9|209.9|207.9|209.9|207.9|209.9|207.9|0
1632807200000|2021-09-28 05:33:20|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1632807210000|2021-09-28 05:33:30|210.32|208.32|210.32|208.32|210.32|208.32|210.32|208.32|0
1632807220000|2021-09-28 05:33:40|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1632807230000|2021-09-28 05:33:50|210.32|208.32|210.32|208.32|210.32|208.32|210.32|208.32|0
1632807240000|2021-09-28 05:34:00|210.53|208.53|210.32|208.32|210.53|208.53|210.32|208.32|0
1632807250000|2021-09-28 05:34:10|210.21|208.21|210.32|208.32|210.32|208.32|210.11|208.11|0
1632807260000|2021-09-28 05:34:20|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807270000|2021-09-28 05:34:30|210.75|208.75|210.96|208.96|210.96|208.96|210.75|208.75|0
1632807280000|2021-09-28 05:34:40|211.06|209.06|210.96|208.96|211.06|209.06|210.96|208.96|0
1632807290000|2021-09-28 05:34:50|211.17|209.17|211.38|209.38|211.38|209.38|211.17|209.17|0
1632807300000|2021-09-28 05:35:00|211.17|209.17|210.96|208.96|211.17|209.17|210.96|208.96|0
1632807310000|2021-09-28 05:35:10|211.17|209.17|210.96|208.96|211.17|209.17|210.74|208.74|0
1632807320000|2021-09-28 05:35:20|210.74|208.74|210.53|208.53|210.74|208.74|210.53|208.53|0
1632807330000|2021-09-28 05:35:30|210.74|208.74|210.74|208.74|210.74|208.74|210.53|208.53|0
1632807340000|2021-09-28 05:35:40|210.96|208.96|210.96|208.96|210.96|208.96|210.96|208.96|0
1632807350000|2021-09-28 05:35:50|210.85|208.85|210.85|208.85|210.85|208.85|210.85|208.85|0
1632807360000|2021-09-28 05:36:00|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1632807380000|2021-09-28 05:36:20|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807390000|2021-09-28 05:36:30|210.74|208.74|210.74|208.74|210.74|208.74|210.53|208.53|0
1632807400000|2021-09-28 05:36:40|210.95|208.95|210.74|208.74|210.95|208.95|210.74|208.74|0
1632807420000|2021-09-28 05:37:00|210.95|208.95|210.84|208.84|210.95|208.95|210.84|208.84|0
1632807430000|2021-09-28 05:37:10|210.95|208.95|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807440000|2021-09-28 05:37:20|210.74|208.74|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807450000|2021-09-28 05:37:30|210.74|208.74|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807460000|2021-09-28 05:37:40|211.16|209.16|211.16|209.16|211.16|209.16|211.16|209.16|0
1632807480000|2021-09-28 05:38:00|210.84|208.84|210.95|208.95|210.95|208.95|210.84|208.84|0
1632807490000|2021-09-28 05:38:10|210.74|208.74|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807500000|2021-09-28 05:38:20|210.74|208.74|210.74|208.74|210.95|208.95|210.74|208.74|0
1632807520000|2021-09-28 05:38:40|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807530000|2021-09-28 05:38:50|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1632807540000|2021-09-28 05:39:00|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807550000|2021-09-28 05:39:10|210.74|208.74|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807560000|2021-09-28 05:39:20|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1632807570000|2021-09-28 05:39:30|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1632807580000|2021-09-28 05:39:40|210.53|208.53|210.74|208.74|210.74|208.74|210.53|208.53|0
1632807590000|2021-09-28 05:39:50|210.95|208.95|210.95|208.95|210.95|208.95|210.84|208.84|0
1632807600000|2021-09-28 05:40:00|210.74|208.74|210.74|208.74|210.95|208.95|210.74|208.74|0
1632807610000|2021-09-28 05:40:10|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1632807620000|2021-09-28 05:40:20|210.74|208.74|210.84|208.84|210.95|208.95|210.74|208.74|0
1632807630000|2021-09-28 05:40:30|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1632807640000|2021-09-28 05:40:40|211.16|209.16|211.16|209.16|211.16|209.16|211.16|209.16|0
1632807650000|2021-09-28 05:40:50|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1632807660000|2021-09-28 05:41:00|210.74|208.74|211.16|209.16|211.16|209.16|210.74|208.74|0
1632807670000|2021-09-28 05:41:10|211.58|209.58|211.37|209.37|211.58|209.58|211.37|209.37|0
1632807680000|2021-09-28 05:41:20|211.16|209.16|211.16|209.16|211.16|209.16|211.16|209.16|0
1632807690000|2021-09-28 05:41:30|211.37|209.37|211.37|209.37|211.37|209.37|211.37|209.37|0
1632807710000|2021-09-28 05:41:50|211.58|209.58|211.79|209.79|211.79|209.79|211.58|209.58|0
1632807720000|2021-09-28 05:42:00|211.58|209.58|211.58|209.58|211.58|209.58|211.58|209.58|0
1632807730000|2021-09-28 05:42:10|211.47|209.47|211.37|209.37|211.58|209.58|211.37|209.37|0
1632807740000|2021-09-28 05:42:20|211.16|209.16|210.95|208.95|211.16|209.16|210.95|208.95|0
1632807750000|2021-09-28 05:42:30|211.16|209.16|211.05|209.05|211.16|209.16|211.05|209.05|0
1632807760000|2021-09-28 05:42:40|210.95|208.95|210.95|208.95|210.95|208.95|210.74|208.74|0
1632807770000|2021-09-28 05:42:50|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1632807780000|2021-09-28 05:43:00|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807790000|2021-09-28 05:43:10|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1632807800000|2021-09-28 05:43:20|210.53|208.53|210.53|208.53|210.53|208.53|210.53|208.53|0
1632807810000|2021-09-28 05:43:30|210.31|208.31|210.53|208.53|210.53|208.53|210.31|208.31|0
1632807830000|2021-09-28 05:43:50|210.31|208.31|209.26|207.26|210.31|208.31|209.26|207.26|0
1632807840000|2021-09-28 05:44:00|209.36|207.36|209.47|207.47|209.47|207.47|209.26|207.26|0
1632807850000|2021-09-28 05:44:10|209.26|207.26|209.47|207.47|209.89|207.89|209.26|207.26|0
1632807860000|2021-09-28 05:44:20|209.68|207.68|209.68|207.68|209.89|207.89|209.68|207.68|0
1632807870000|2021-09-28 05:44:30|209.89|207.89|209.68|207.68|209.89|207.89|209.68|207.68|0
1632807880000|2021-09-28 05:44:40|209.89|207.89|209.68|207.68|209.89|207.89|209.68|207.68|0
1632807890000|2021-09-28 05:44:50|209.89|207.89|209.68|207.68|209.89|207.89|209.68|207.68|0
1632807900000|2021-09-28 05:45:00|209.47|207.47|209.68|207.68|209.68|207.68|209.47|207.47|0
1632807910000|2021-09-28 05:45:10|209.89|207.89|209.89|207.89|209.89|207.89|209.89|207.89|0
1632807920000|2021-09-28 05:45:20|209.99|207.99|209.99|207.99|209.99|207.99|209.99|207.99|0
1632807930000|2021-09-28 05:45:30|210.1|208.1|210.1|208.1|210.1|208.1|210.1|208.1|0
1632807940000|2021-09-28 05:45:40|210.31|208.31|210.31|208.31|210.31|208.31|210.31|208.31|0
1632807950000|2021-09-28 05:45:50|210.1|208.1|210.31|208.31|210.31|208.31|210.1|208.1|0
1632807960000|2021-09-28 05:46:00|210.52|208.52|210.31|208.31|210.52|208.52|210.31|208.31|0
1632807970000|2021-09-28 05:46:10|210.1|208.1|210.31|208.31|210.31|208.31|210.1|208.1|0
1632807980000|2021-09-28 05:46:20|210.52|208.52|210.52|208.52|210.52|208.52|210.52|208.52|0
1632808000000|2021-09-28 05:46:40|210.73|208.73|210.73|208.73|210.73|208.73|210.73|208.73|0
1632808010000|2021-09-28 05:46:50|210.52|208.52|210.31|208.31|210.52|208.52|210.31|208.31|0
1632808040000|2021-09-28 05:47:20|210.52|208.52|210.94|208.94|210.94|208.94|210.52|208.52|0
1632808050000|2021-09-28 05:47:30|211.37|209.37|211.37|209.37|211.37|209.37|211.37|209.37|0
1632808060000|2021-09-28 05:47:40|211.58|209.58|211.58|209.58|211.58|209.58|211.58|209.58|0
1632808080000|2021-09-28 05:48:00|211.79|209.79|211.79|209.79|211.79|209.79|211.79|209.79|0
1632808100000|2021-09-28 05:48:20|212|210|211.79|209.79|212|210|211.79|209.79|0
1632808110000|2021-09-28 05:48:30|212|210|211.79|209.79|212|210|211.79|209.79|0
1632808120000|2021-09-28 05:48:40|211.58|209.58|211.79|209.79|211.79|209.79|211.58|209.58|0
1632808130000|2021-09-28 05:48:50|212|210|212|210|212|210|212|210|0
1632808150000|2021-09-28 05:49:10|212.21|210.21|212.21|210.21|212.21|210.21|212.21|210.21|0
1632808160000|2021-09-28 05:49:20|212|210|212|210|212|210|212|210|0
1632808170000|2021-09-28 05:49:30|212.21|210.21|212.42|210.42|212.42|210.42|212.21|210.21|0
1632808180000|2021-09-28 05:49:40|212.21|210.21|212.42|210.42|212.42|210.42|212.21|210.21|0
1632808190000|2021-09-28 05:49:50|212.31|210.31|212.21|210.21|212.31|210.31|212.21|210.21|0
1632808210000|2021-09-28 05:50:10|212.42|210.42|212|210|212.42|210.42|212|210|0
1632808220000|2021-09-28 05:50:20|212.21|210.21|212.21|210.21|212.21|210.21|212.21|210.21|0
1632808230000|2021-09-28 05:50:30|212|210|212|210|212|210|212|210|0
1632808250000|2021-09-28 05:50:50|211.89|209.89|212|210|212|210|211.89|209.89|0
1632808260000|2021-09-28 05:51:00|212.1|210.1|212|210|212.21|210.21|212|210|0
1632808270000|2021-09-28 05:51:10|212.21|210.21|212.21|210.21|212.21|210.21|212.21|210.21|0
1632808280000|2021-09-28 05:51:20|212.42|210.42|212.42|210.42|212.42|210.42|212.42|210.42|0
1632808290000|2021-09-28 05:51:30|212.21|210.21|212.42|210.42|212.42|210.42|212.21|210.21|0
1632808300000|2021-09-28 05:51:40|212.63|210.63|213.06|211.06|213.06|211.06|212.63|210.63|0
1632808310000|2021-09-28 05:51:50|213.27|211.27|213.06|211.06|213.27|211.27|213.06|211.06|0
1632808320000|2021-09-28 05:52:00|212.84|210.84|213.06|211.06|213.06|211.06|212.84|210.84|0
1632808330000|2021-09-28 05:52:10|213.27|211.27|213.27|211.27|213.27|211.27|213.27|211.27|0
1632808340000|2021-09-28 05:52:20|213.48|211.48|213.48|211.48|213.48|211.48|213.48|211.48|0
1632808350000|2021-09-28 05:52:30|213.27|211.27|213.27|211.27|213.27|211.27|213.27|211.27|0
1632808360000|2021-09-28 05:52:40|213.48|211.48|213.27|211.27|213.48|211.48|213.27|211.27|0
1632808370000|2021-09-28 05:52:50|213.48|211.48|213.27|211.27|213.48|211.48|213.27|211.27|0
1632808390000|2021-09-28 05:53:10|213.05|211.05|213.05|211.05|213.05|211.05|213.05|211.05|0
1632808410000|2021-09-28 05:53:30|213.27|211.27|213.48|211.48|213.48|211.48|213.27|211.27|0
1632808420000|2021-09-28 05:53:40|213.27|211.27|213.05|211.05|213.27|211.27|213.05|211.05|0
1632808430000|2021-09-28 05:53:50|212.84|210.84|212.84|210.84|212.84|210.84|212.84|210.84|0
1632808440000|2021-09-28 05:54:00|212.63|210.63|212.63|210.63|212.63|210.63|212.63|210.63|0
1632808450000|2021-09-28 05:54:10|212.84|210.84|212.63|210.63|212.84|210.84|212.63|210.63|0
1632808470000|2021-09-28 05:54:30|212.84|210.84|212.84|210.84|212.84|210.84|212.84|210.84|0
1632808480000|2021-09-28 05:54:40|212.63|210.63|212.63|210.63|212.63|210.63|212.63|210.63|0
1632808490000|2021-09-28 05:54:50|212.84|210.84|212.84|210.84|212.84|210.84|212.63|210.63|0
1632808500000|2021-09-28 05:55:00|213.05|211.05|213.48|211.48|213.48|211.48|213.05|211.05|0
1632808510000|2021-09-28 05:55:10|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1632808520000|2021-09-28 05:55:20|213.48|211.48|213.26|211.26|213.48|211.48|213.26|211.26|0
1632808540000|2021-09-28 05:55:40|213.48|211.48|213.48|211.48|213.48|211.48|213.48|211.48|0
1632808550000|2021-09-28 05:55:50|213.26|211.26|213.48|211.48|213.48|211.48|213.26|211.26|0
1632808560000|2021-09-28 05:56:00|213.69|211.69|213.69|211.69|213.69|211.69|213.69|211.69|0
1632808570000|2021-09-28 05:56:10|213.9|211.9|214.11|212.11|214.11|212.11|213.9|211.9|0
1632808600000|2021-09-28 05:56:40|214.32|212.32|214.32|212.32|214.32|212.32|214.32|212.32|0
1632808610000|2021-09-28 05:56:50|214.11|212.11|214.32|212.32|214.32|212.32|214.11|212.11|0
1632808620000|2021-09-28 05:57:00|214.54|212.54|214.75|212.75|214.75|212.75|214.54|212.54|0
1632808640000|2021-09-28 05:57:20|214.54|212.54|214.75|212.75|214.75|212.75|214.54|212.54|0
1632808660000|2021-09-28 05:57:40|214.96|212.96|214.96|212.96|214.96|212.96|214.96|212.96|0
1632808670000|2021-09-28 05:57:50|215.17|213.17|215.17|213.17|215.17|213.17|215.17|213.17|0
1632808680000|2021-09-28 05:58:00|214.75|212.75|214.75|212.75|214.75|212.75|214.75|212.75|0
1632808690000|2021-09-28 05:58:10|214.96|212.96|214.96|212.96|214.96|212.96|214.96|212.96|0
1632808700000|2021-09-28 05:58:20|215.17|213.17|215.17|213.17|215.17|213.17|215.17|213.17|0
1632808710000|2021-09-28 05:58:30|214.96|212.96|215.38|213.38|215.38|213.38|214.96|212.96|0
1632808720000|2021-09-28 05:58:40|215.17|213.17|215.17|213.17|215.17|213.17|215.17|213.17|0
1632808730000|2021-09-28 05:58:50|214.5|212.5|214.5|212.5|214.5|212.5|214.5|212.5|0
1632808740000|2021-09-28 05:59:00|214.71|212.71|214.71|212.71|214.71|212.71|214.5|212.5|0
1632808750000|2021-09-28 05:59:10|214.93|212.93|215.36|213.36|215.36|213.36|214.93|212.93|0
1632808760000|2021-09-28 05:59:20|215.14|213.14|214.7|212.7|215.14|213.14|214.49|212.49|0
1632808770000|2021-09-28 05:59:30|214.49|212.49|214.7|212.7|214.7|212.7|214.49|212.49|0
1632808790000|2021-09-28 05:59:50|214.92|212.92|214.92|212.92|215.13|213.13|214.92|212.92|0
1632808800000|2021-09-28 06:00:00|214.7|212.7|214.27|212.27|214.7|212.7|214.27|212.27|0
1632808810000|2021-09-28 06:00:10|214.06|212.06|213.84|211.84|214.06|212.06|213.84|211.84|0
1632808820000|2021-09-28 06:00:20|214.27|212.27|214.06|212.06|214.27|212.27|214.06|212.06|0
1632808840000|2021-09-28 06:00:40|214.27|212.27|214.06|212.06|214.27|212.27|214.06|212.06|0
1632808850000|2021-09-28 06:00:50|213.84|211.84|213.84|211.84|214.06|212.06|213.84|211.84|0
1632808860000|2021-09-28 06:01:00|214.06|212.06|213.84|211.84|214.06|212.06|213.84|211.84|0
1632808870000|2021-09-28 06:01:10|213.63|211.63|213.42|211.42|213.63|211.63|213.42|211.42|0
1632808880000|2021-09-28 06:01:20|213.2|211.2|213.84|211.84|213.84|211.84|213.2|211.2|0
1632808890000|2021-09-28 06:01:30|214.06|212.06|214.27|212.27|214.27|212.27|214.06|212.06|0
1632808900000|2021-09-28 06:01:40|213.84|211.84|213.42|211.42|213.84|211.84|213.42|211.42|0
1632808910000|2021-09-28 06:01:50|213.63|211.63|214.06|212.06|214.06|212.06|213.63|211.63|0
1632808920000|2021-09-28 06:02:00|213.84|211.84|214.06|212.06|214.27|212.27|213.84|211.84|0
1632808940000|2021-09-28 06:02:20|213.84|211.84|213.84|211.84|213.84|211.84|213.84|211.84|0
1632808950000|2021-09-28 06:02:30|214.06|212.06|214.06|212.06|214.27|212.27|214.06|212.06|0
1632808960000|2021-09-28 06:02:40|213.84|211.84|214.06|212.06|214.06|212.06|213.84|211.84|0
1632808970000|2021-09-28 06:02:50|214.27|212.27|214.27|212.27|214.27|212.27|214.27|212.27|0
1632808980000|2021-09-28 06:03:00|214.06|212.06|214.06|212.06|214.06|212.06|214.06|212.06|0
1632808990000|2021-09-28 06:03:10|214.27|212.27|214.06|212.06|214.27|212.27|214.06|212.06|0
1632809000000|2021-09-28 06:03:20|213.84|211.84|213.84|211.84|213.84|211.84|213.84|211.84|0
1632809010000|2021-09-28 06:03:30|214.06|212.06|214.06|212.06|214.06|212.06|214.06|212.06|0
1632809020000|2021-09-28 06:03:40|214.27|212.27|214.06|212.06|214.27|212.27|214.06|212.06|0
1632809030000|2021-09-28 06:03:50|214.27|212.27|214.48|212.48|214.48|212.48|214.27|212.27|0
1632809040000|2021-09-28 06:04:00|214.27|212.27|214.27|212.27|214.27|212.27|214.27|212.27|0
1632809050000|2021-09-28 06:04:10|214.48|212.48|214.48|212.48|214.48|212.48|214.48|212.48|0
1632809060000|2021-09-28 06:04:20|214.7|212.7|214.27|212.27|214.7|212.7|214.27|212.27|0
1632809070000|2021-09-28 06:04:30|214.05|212.05|213.84|211.84|214.05|212.05|213.84|211.84|0
1632809080000|2021-09-28 06:04:40|213.94|211.94|214.05|212.05|214.05|212.05|213.94|211.94|0
1632809090000|2021-09-28 06:04:50|213.84|211.84|213.63|211.63|213.84|211.84|213.63|211.63|0
1632809100000|2021-09-28 06:05:00|213.41|211.41|213.63|211.63|213.63|211.63|213.41|211.41|0
1632809110000|2021-09-28 06:05:10|213.41|211.41|213.2|211.2|213.41|211.41|213.2|211.2|0
1632809120000|2021-09-28 06:05:20|213.41|211.41|212.98|210.98|213.41|211.41|212.98|210.98|0
1632809130000|2021-09-28 06:05:30|212.87|210.87|212.87|210.87|212.87|210.87|212.87|210.87|0
1632809140000|2021-09-28 06:05:40|212.98|210.98|213.2|211.2|213.2|211.2|212.98|210.98|0
1632809150000|2021-09-28 06:05:50|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1632809160000|2021-09-28 06:06:00|213.2|211.2|213.2|211.2|213.2|211.2|213.2|211.2|0
1632809170000|2021-09-28 06:06:10|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1632809180000|2021-09-28 06:06:20|212.77|210.77|212.77|210.77|212.77|210.77|212.77|210.77|0
1632809190000|2021-09-28 06:06:30|212.56|210.56|212.56|210.56|212.77|210.77|212.56|210.56|0
1632809200000|2021-09-28 06:06:40|212.34|210.34|212.34|210.34|212.34|210.34|212.34|210.34|0
1632809210000|2021-09-28 06:06:50|212.13|210.13|212.12|210.12|212.13|210.13|211.91|209.91|0
1632809220000|2021-09-28 06:07:00|211.91|209.91|212.12|210.12|212.12|210.12|211.91|209.91|0
1632809230000|2021-09-28 06:07:10|211.91|209.91|211.91|209.91|211.91|209.91|211.91|209.91|0
1632809240000|2021-09-28 06:07:20|211.69|209.69|211.69|209.69|211.69|209.69|211.69|209.69|0
1632809250000|2021-09-28 06:07:30|211.48|209.48|211.69|209.69|211.69|209.69|211.48|209.48|0
1632809280000|2021-09-28 06:08:00|211.58|209.58|211.48|209.48|211.58|209.58|211.48|209.48|0
1632809300000|2021-09-28 06:08:20|211.27|209.27|210.84|208.84|211.27|209.27|210.84|208.84|0
1632809310000|2021-09-28 06:08:30|211.05|209.05|211.05|209.05|211.05|209.05|211.05|209.05|0
1632809320000|2021-09-28 06:08:40|210.84|208.84|210.84|208.84|210.84|208.84|210.84|208.84|0
1632809330000|2021-09-28 06:08:50|210.62|208.62|210.62|208.62|210.62|208.62|210.62|208.62|0
1632809340000|2021-09-28 06:09:00|210.41|208.41|210.62|208.62|210.62|208.62|210.41|208.41|0
1632809350000|2021-09-28 06:09:10|210.41|208.41|210.84|208.84|210.84|208.84|210.41|208.41|0
1632809360000|2021-09-28 06:09:20|210.62|208.62|210.62|208.62|210.62|208.62|210.62|208.62|0
1632809370000|2021-09-28 06:09:30|210.84|208.84|210.84|208.84|210.84|208.84|210.84|208.84|0
1632809380000|2021-09-28 06:09:40|210.62|208.62|210.62|208.62|210.62|208.62|210.62|208.62|0
1632809390000|2021-09-28 06:09:50|210.41|208.41|210.3|208.3|210.41|208.41|210.2|208.2|0
1632809400000|2021-09-28 06:10:00|210.41|208.41|210.2|208.2|210.41|208.41|210.2|208.2|0
1632809410000|2021-09-28 06:10:10|209.77|207.77|209.56|207.56|209.77|207.77|209.56|207.56|0
1632809420000|2021-09-28 06:10:20|209.77|207.77|209.77|207.77|209.77|207.77|209.77|207.77|0
1632809440000|2021-09-28 06:10:40|209.56|207.56|209.13|207.13|209.56|207.56|209.13|207.13|0
1632809450000|2021-09-28 06:10:50|208.92|206.92|209.34|207.34|209.34|207.34|208.92|206.92|0
1632809460000|2021-09-28 06:11:00|209.13|207.13|209.34|207.34|209.34|207.34|208.92|206.92|0
1632809470000|2021-09-28 06:11:10|209.56|207.56|209.34|207.34|209.56|207.56|209.34|207.34|0
1632809480000|2021-09-28 06:11:20|209.56|207.56|209.98|207.98|209.98|207.98|209.56|207.56|0
1632809490000|2021-09-28 06:11:30|209.77|207.77|209.56|207.56|209.77|207.77|209.56|207.56|0
1632809500000|2021-09-28 06:11:40|209.77|207.77|209.56|207.56|209.77|207.77|209.56|207.56|0
1632809510000|2021-09-28 06:11:50|209.66|207.66|209.56|207.56|209.66|207.66|209.56|207.56|0
1632809520000|2021-09-28 06:12:00|209.98|207.98|209.98|207.98|209.98|207.98|209.98|207.98|0
1632809530000|2021-09-28 06:12:10|210.2|208.2|209.98|207.98|210.2|208.2|209.98|207.98|0
1632809540000|2021-09-28 06:12:20|209.77|207.77|209.56|207.56|209.77|207.77|209.56|207.56|0
1632809550000|2021-09-28 06:12:30|209.66|207.66|209.34|207.34|209.66|207.66|209.34|207.34|0
1632809560000|2021-09-28 06:12:40|209.13|207.13|209.13|207.13|209.13|207.13|209.13|207.13|0
1632809570000|2021-09-28 06:12:50|209.02|207.02|208.92|206.92|209.13|207.13|208.92|206.92|0
1632809580000|2021-09-28 06:13:00|208.49|206.49|208.7|206.7|208.7|206.7|208.49|206.49|0
1632809590000|2021-09-28 06:13:10|208.92|206.92|208.92|206.92|208.92|206.92|208.92|206.92|0
1632809600000|2021-09-28 06:13:20|208.7|206.7|208.49|206.49|208.81|206.81|208.49|206.49|0
1632809610000|2021-09-28 06:13:30|208.28|206.28|208.49|206.49|208.49|206.49|208.28|206.28|0
1632809620000|2021-09-28 06:13:40|208.7|206.7|208.7|206.7|208.7|206.7|208.59|206.59|0
1632809630000|2021-09-28 06:13:50|208.92|206.92|208.49|206.49|208.92|206.92|208.49|206.49|0
1632809640000|2021-09-28 06:14:00|208.7|206.7|208.7|206.7|208.7|206.7|208.7|206.7|0
1632809660000|2021-09-28 06:14:20|208.49|206.49|208.28|206.28|208.49|206.49|208.28|206.28|0
1632809670000|2021-09-28 06:14:30|208.49|206.49|208.28|206.28|208.49|206.49|208.28|206.28|0
1632809680000|2021-09-28 06:14:40|208.49|206.49|208.28|206.28|208.49|206.49|208.28|206.28|0
1632809690000|2021-09-28 06:14:50|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632809700000|2021-09-28 06:15:00|208.28|206.28|208.07|206.07|208.28|206.28|208.07|206.07|0
1632809710000|2021-09-28 06:15:10|208.28|206.28|208.7|206.7|208.7|206.7|208.07|206.07|0
1632809720000|2021-09-28 06:15:20|208.92|206.92|209.13|207.13|209.13|207.13|208.92|206.92|0
1632809730000|2021-09-28 06:15:30|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1632809740000|2021-09-28 06:15:40|209.55|207.55|209.55|207.55|209.55|207.55|209.55|207.55|0
1632809750000|2021-09-28 06:15:50|209.77|207.77|209.77|207.77|209.77|207.77|209.55|207.55|0
1632809770000|2021-09-28 06:16:10|209.55|207.55|209.55|207.55|209.55|207.55|209.55|207.55|0
1632809780000|2021-09-28 06:16:20|209.34|207.34|208.91|206.91|209.34|207.34|208.91|206.91|0
1632809790000|2021-09-28 06:16:30|208.7|206.7|208.7|206.7|208.7|206.7|208.49|206.49|0
1632809800000|2021-09-28 06:16:40|208.91|206.91|208.7|206.7|208.91|206.91|208.7|206.7|0
1632809810000|2021-09-28 06:16:50|208.91|206.91|208.91|206.91|208.91|206.91|208.7|206.7|0
1632809820000|2021-09-28 06:17:00|209.13|207.13|208.91|206.91|209.13|207.13|208.91|206.91|0
1632809830000|2021-09-28 06:17:10|209.13|207.13|209.34|207.34|209.34|207.34|209.13|207.13|0
1632809840000|2021-09-28 06:17:20|209.23|207.23|209.34|207.34|209.34|207.34|209.23|207.23|0
1632809850000|2021-09-28 06:17:30|209.13|207.13|208.91|206.91|209.13|207.13|208.91|206.91|0
1632809860000|2021-09-28 06:17:40|209.13|207.13|208.91|206.91|209.13|207.13|208.91|206.91|0
1632809870000|2021-09-28 06:17:50|209.13|207.13|209.13|207.13|209.13|207.13|209.13|207.13|0
1632809880000|2021-09-28 06:18:00|208.91|206.91|208.91|206.91|208.91|206.91|208.91|206.91|0
1632809890000|2021-09-28 06:18:10|208.7|206.7|208.27|206.27|208.7|206.7|208.27|206.27|0
1632809900000|2021-09-28 06:18:20|208.06|206.06|207.64|205.64|208.06|206.06|207.64|205.64|0
1632809910000|2021-09-28 06:18:30|207.85|205.85|207.85|205.85|208.06|206.06|207.85|205.85|0
1632809920000|2021-09-28 06:18:40|208.06|206.06|208.27|206.27|208.27|206.27|208.06|206.06|0
1632809930000|2021-09-28 06:18:50|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632809940000|2021-09-28 06:19:00|208.16|206.16|208.27|206.27|208.49|206.49|208.16|206.16|0
1632809950000|2021-09-28 06:19:10|208.06|206.06|208.16|206.16|208.16|206.16|208.06|206.06|0
1632809960000|2021-09-28 06:19:20|208.27|206.27|208.27|206.27|208.27|206.27|208.06|206.06|0
1632809970000|2021-09-28 06:19:30|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1632809980000|2021-09-28 06:19:40|208.27|206.27|207.85|205.85|208.49|206.49|207.85|205.85|0
1632809990000|2021-09-28 06:19:50|207.95|205.95|207.64|205.64|207.95|205.95|207.64|205.64|0
1632810000000|2021-09-28 06:20:00|207.42|205.42|206.79|204.79|207.42|205.42|206.79|204.79|0
1632810010000|2021-09-28 06:20:10|207|205|206.79|204.79|207|205|206.79|204.79|0
1632810020000|2021-09-28 06:20:20|207|205|206.79|204.79|207|205|206.79|204.79|0
1632810030000|2021-09-28 06:20:30|206.58|204.58|206.58|204.58|206.58|204.58|206.36|204.36|0
1632810040000|2021-09-28 06:20:40|206.79|204.79|206.58|204.58|206.79|204.79|206.58|204.58|0
1632810050000|2021-09-28 06:20:50|206.79|204.79|206.79|204.79|207|205|206.79|204.79|0
1632810060000|2021-09-28 06:21:00|206.15|204.15|206.36|204.36|206.36|204.36|206.15|204.15|0
1632810070000|2021-09-28 06:21:10|206.15|204.15|204.67|202.67|206.15|204.15|204.04|202.04|0
1632810080000|2021-09-28 06:21:20|205.09|203.09|204.88|202.88|205.09|203.09|204.67|202.67|0
1632810090000|2021-09-28 06:21:30|204.67|202.67|204.67|202.67|204.67|202.67|204.46|202.46|0
1632810100000|2021-09-28 06:21:40|204.25|202.25|204.04|202.04|204.25|202.25|204.04|202.04|0
1632810110000|2021-09-28 06:21:50|203.83|201.83|204.25|202.25|204.25|202.25|203.83|201.83|0
1632810120000|2021-09-28 06:22:00|204.35|202.35|204.67|202.67|204.67|202.67|204.35|202.35|0
1632810130000|2021-09-28 06:22:10|204.04|202.04|203.83|201.83|204.04|202.04|203.83|201.83|0
1632810140000|2021-09-28 06:22:20|204.04|202.04|203.4|201.4|204.04|202.04|203.19|201.19|0
1632810150000|2021-09-28 06:22:30|203.61|201.61|203.83|201.83|203.83|201.83|203.61|201.61|0
1632810160000|2021-09-28 06:22:40|204.04|202.04|203.83|201.83|204.04|202.04|203.83|201.83|0
1632810170000|2021-09-28 06:22:50|204.04|202.04|203.61|201.61|204.04|202.04|203.61|201.61|0
1632810180000|2021-09-28 06:23:00|203.4|201.4|203.4|201.4|203.61|201.61|203.4|201.4|0
1632810190000|2021-09-28 06:23:10|203.61|201.61|204.04|202.04|204.04|202.04|203.61|201.61|0
1632810200000|2021-09-28 06:23:20|203.82|201.82|204.04|202.04|204.04|202.04|203.82|201.82|0
1632810210000|2021-09-28 06:23:30|204.25|202.25|204.25|202.25|204.46|202.46|204.25|202.25|0
1632810220000|2021-09-28 06:23:40|204.04|202.04|204.04|202.04|204.04|202.04|204.04|202.04|0
1632810230000|2021-09-28 06:23:50|203.82|201.82|203.82|201.82|203.82|201.82|203.82|201.82|0
1632810240000|2021-09-28 06:24:00|203.61|201.61|203.61|201.61|203.61|201.61|203.61|201.61|0
1632810250000|2021-09-28 06:24:10|203.5|201.5|203.4|201.4|203.5|201.5|203.4|201.4|0
1632810260000|2021-09-28 06:24:20|203.29|201.29|202.98|200.98|203.29|201.29|202.98|200.98|0
1632810270000|2021-09-28 06:24:30|203.19|201.19|203.61|201.61|203.61|201.61|203.19|201.19|0
1632810280000|2021-09-28 06:24:40|203.4|201.4|203.61|201.61|203.61|201.61|203.4|201.4|0
1632810290000|2021-09-28 06:24:50|203.4|201.4|203.4|201.4|203.4|201.4|203.19|201.19|0
1632810300000|2021-09-28 06:25:00|203.19|201.19|203.82|201.82|203.82|201.82|203.19|201.19|0
1632810310000|2021-09-28 06:25:10|203.61|201.61|203.61|201.61|203.82|201.82|203.61|201.61|0
1632810320000|2021-09-28 06:25:20|203.4|201.4|203.4|201.4|203.4|201.4|203.4|201.4|0
1632810330000|2021-09-28 06:25:30|203.19|201.19|203.4|201.4|203.4|201.4|203.19|201.19|0
1632810340000|2021-09-28 06:25:40|203.19|201.19|203.19|201.19|203.19|201.19|203.19|201.19|0
1632810350000|2021-09-28 06:25:50|202.98|200.98|202.56|200.56|202.98|200.98|202.56|200.56|0
1632810360000|2021-09-28 06:26:00|202.35|200.35|202.14|200.14|202.56|200.56|202.14|200.14|0
1632810370000|2021-09-28 06:26:10|202.35|200.35|202.35|200.35|202.35|200.35|202.14|200.14|0
1632810380000|2021-09-28 06:26:20|202.14|200.14|202.77|200.77|202.77|200.77|202.14|200.14|0
1632810390000|2021-09-28 06:26:30|202.98|200.98|202.98|200.98|203.19|201.19|202.98|200.98|0
1632810400000|2021-09-28 06:26:40|202.77|200.77|202.56|200.56|202.77|200.77|202.56|200.56|0
1632810410000|2021-09-28 06:26:50|202.77|200.77|202.77|200.77|202.87|200.87|202.77|200.77|0
1632810420000|2021-09-28 06:27:00|202.98|200.98|202.77|200.77|203.19|201.19|202.77|200.77|0
1632810430000|2021-09-28 06:27:10|202.56|200.56|202.77|200.77|202.77|200.77|202.56|200.56|0
1632810440000|2021-09-28 06:27:20|202.98|200.98|202.77|200.77|202.98|200.98|202.77|200.77|0
1632810450000|2021-09-28 06:27:30|202.56|200.56|202.56|200.56|202.56|200.56|202.56|200.56|0
1632810460000|2021-09-28 06:27:40|202.66|200.66|202.56|200.56|202.66|200.66|202.56|200.56|0
1632810470000|2021-09-28 06:27:50|202.77|200.77|202.77|200.77|202.77|200.77|202.77|200.77|0
1632810480000|2021-09-28 06:28:00|202.66|200.66|202.56|200.56|202.77|200.77|202.56|200.56|0
1632810490000|2021-09-28 06:28:10|202.87|200.87|203.4|201.4|203.4|201.4|202.87|200.87|0
1632810500000|2021-09-28 06:28:20|203.19|201.19|202.98|200.98|203.19|201.19|202.98|200.98|0
1632810510000|2021-09-28 06:28:30|202.77|200.77|202.77|200.77|202.77|200.77|202.77|200.77|0
1632810520000|2021-09-28 06:28:40|202.35|200.35|202.56|200.56|202.56|200.56|202.35|200.35|0
1632810530000|2021-09-28 06:28:50|202.77|200.77|202.77|200.77|202.77|200.77|202.77|200.77|0
1632810540000|2021-09-28 06:29:00|202.56|200.56|202.98|200.98|202.98|200.98|202.56|200.56|0
1632810550000|2021-09-28 06:29:10|202.56|200.56|202.35|200.35|202.56|200.56|202.35|200.35|0
1632810560000|2021-09-28 06:29:20|202.13|200.13|202.13|200.13|202.13|200.13|202.13|200.13|0
1632810570000|2021-09-28 06:29:30|202.34|200.34|202.13|200.13|202.34|200.34|202.13|200.13|0
1632810580000|2021-09-28 06:29:40|201.92|199.92|201.71|199.71|201.92|199.92|201.71|199.71|0
1632810590000|2021-09-28 06:29:50|201.92|199.92|201.92|199.92|201.92|199.92|201.92|199.92|0
1632810600000|2021-09-28 06:30:00|201.5|199.5|201.5|199.5|201.5|199.5|201.5|199.5|0
1632810610000|2021-09-28 06:30:10|201.29|199.29|200.45|198.45|201.29|199.29|200.45|198.45|0
1632810620000|2021-09-28 06:30:20|200.66|198.66|200.87|198.87|200.87|198.87|200.66|198.66|0
1632810630000|2021-09-28 06:30:30|201.08|199.08|200.24|198.24|201.08|199.08|200.24|198.24|0
1632810640000|2021-09-28 06:30:40|200.45|198.45|200.24|198.24|200.45|198.45|200.24|198.24|0
1632810650000|2021-09-28 06:30:50|200.03|198.03|200.45|198.45|200.45|198.45|200.03|198.03|0
1632810660000|2021-09-28 06:31:00|200.66|198.66|200.76|198.76|200.87|198.87|200.66|198.66|0
1632810670000|2021-09-28 06:31:10|200.66|198.66|200.55|198.55|200.66|198.66|200.24|198.24|0
1632810680000|2021-09-28 06:31:20|201.08|199.08|201.29|199.29|201.5|199.5|201.08|199.08|0
1632810690000|2021-09-28 06:31:30|200.87|198.87|200.87|198.87|201.08|199.08|200.87|198.87|0
1632810700000|2021-09-28 06:31:40|200.66|198.66|200.45|198.45|200.76|198.76|200.45|198.45|0
1632810710000|2021-09-28 06:31:50|200.87|198.87|201.08|199.08|201.08|199.08|200.87|198.87|0
1632810720000|2021-09-28 06:32:00|200.66|198.66|200.66|198.66|200.87|198.87|200.66|198.66|0
1632810730000|2021-09-28 06:32:10|200.24|198.24|200.24|198.24|200.45|198.45|200.24|198.24|0
1632810740000|2021-09-28 06:32:20|200.03|198.03|200.13|198.13|200.13|198.13|200.03|198.03|0
1632810750000|2021-09-28 06:32:30|200.03|198.03|199.41|197.41|200.03|198.03|199.41|197.41|0
1632810760000|2021-09-28 06:32:40|199.2|197.2|199.2|197.2|199.2|197.2|198.99|196.99|0
1632810770000|2021-09-28 06:32:50|198.99|196.99|199.2|197.2|199.2|197.2|198.99|196.99|0
1632810780000|2021-09-28 06:33:00|199.4|197.4|200.03|198.03|200.03|198.03|199.4|197.4|0
1632810790000|2021-09-28 06:33:10|199.82|197.82|199.61|197.61|200.03|198.03|199.61|197.61|0
1632810800000|2021-09-28 06:33:20|199.82|197.82|199.82|197.82|199.82|197.82|199.61|197.61|0
1632810810000|2021-09-28 06:33:30|200.24|198.24|200.03|198.03|200.24|198.24|200.03|198.03|0
1632810820000|2021-09-28 06:33:40|199.82|197.82|199.4|197.4|199.82|197.82|199.4|197.4|0
1632810830000|2021-09-28 06:33:50|199.61|197.61|200.03|198.03|200.03|198.03|199.61|197.61|0
1632810840000|2021-09-28 06:34:00|199.61|197.61|199.71|197.71|199.82|197.82|199.61|197.61|0
1632810850000|2021-09-28 06:34:10|199.61|197.61|199.4|197.4|199.61|197.61|199.19|197.19|0
1632810860000|2021-09-28 06:34:20|199.82|197.82|199.82|197.82|199.82|197.82|199.82|197.82|0
1632810880000|2021-09-28 06:34:40|199.61|197.61|199.61|197.61|199.82|197.82|199.61|197.61|0
1632810890000|2021-09-28 06:34:50|199.4|197.4|199.4|197.4|199.4|197.4|199.4|197.4|0
1632810900000|2021-09-28 06:35:00|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1632810910000|2021-09-28 06:35:10|199.4|197.4|199.4|197.4|199.4|197.4|199.4|197.4|0
1632810930000|2021-09-28 06:35:30|199.82|197.82|199.61|197.61|199.82|197.82|199.61|197.61|0
1632810940000|2021-09-28 06:35:40|199.71|197.71|199.19|197.19|199.82|197.82|199.19|197.19|0
1632810950000|2021-09-28 06:35:50|198.98|196.98|198.98|196.98|198.98|196.98|198.98|196.98|0
1632810960000|2021-09-28 06:36:00|199.19|197.19|199.08|197.08|199.19|197.19|199.08|197.08|0
1632810970000|2021-09-28 06:36:10|199.19|197.19|198.98|196.98|199.19|197.19|198.57|196.57|0
1632810980000|2021-09-28 06:36:20|198.77|196.77|198.77|196.77|198.77|196.77|198.57|196.57|0
1632810990000|2021-09-28 06:36:30|198.98|196.98|198.98|196.98|198.98|196.98|198.98|196.98|0
1632811000000|2021-09-28 06:36:40|198.56|196.56|198.15|196.15|198.56|196.56|197.94|195.94|0
1632811010000|2021-09-28 06:36:50|198.36|196.36|198.56|196.56|198.56|196.56|198.36|196.36|0
1632811020000|2021-09-28 06:37:00|198.36|196.36|197.94|195.94|198.36|196.36|197.94|195.94|0
1632811030000|2021-09-28 06:37:10|198.15|196.15|198.36|196.36|198.36|196.36|198.15|196.15|0
1632811040000|2021-09-28 06:37:20|198.56|196.56|198.56|196.56|198.56|196.56|198.56|196.56|0
1632811050000|2021-09-28 06:37:30|198.77|196.77|199.19|197.19|199.19|197.19|198.77|196.77|0
1632811060000|2021-09-28 06:37:40|199.4|197.4|199.5|197.5|199.5|197.5|199.4|197.4|0
1632811070000|2021-09-28 06:37:50|199.61|197.61|199.61|197.61|199.61|197.61|199.5|197.5|0
1632811080000|2021-09-28 06:38:00|199.4|197.4|199.4|197.4|199.4|197.4|199.4|197.4|0
1632811090000|2021-09-28 06:38:10|199.19|197.19|199.19|197.19|199.4|197.4|199.19|197.19|0
1632811100000|2021-09-28 06:38:20|199.4|197.4|199.19|197.19|199.4|197.4|199.19|197.19|0
1632811110000|2021-09-28 06:38:30|199.29|197.29|199.4|197.4|199.4|197.4|199.19|197.19|0
1632811120000|2021-09-28 06:38:40|199.29|197.29|199.4|197.4|199.4|197.4|199.08|197.08|0
1632811130000|2021-09-28 06:38:50|198.98|196.98|198.77|196.77|198.98|196.98|198.56|196.56|0
1632811140000|2021-09-28 06:39:00|198.56|196.56|199.19|197.19|199.19|197.19|198.56|196.56|0
1632811150000|2021-09-28 06:39:10|198.98|196.98|199.08|197.08|199.19|197.19|198.98|196.98|0
1632811160000|2021-09-28 06:39:20|198.98|196.98|198.56|196.56|198.98|196.98|198.56|196.56|0
1632811170000|2021-09-28 06:39:30|198.77|196.77|199.19|197.19|199.19|197.19|198.77|196.77|0
1632811180000|2021-09-28 06:39:40|198.98|196.98|198.56|196.56|198.98|196.98|198.56|196.56|0
1632811190000|2021-09-28 06:39:50|198.77|196.77|198.35|196.35|198.77|196.77|198.35|196.35|0
1632811200000|2021-09-28 06:40:00|198.45|196.45|199.19|197.19|199.19|197.19|198.45|196.45|0
1632811210000|2021-09-28 06:40:10|199.08|197.08|198.98|196.98|199.19|197.19|198.98|196.98|0
1632811220000|2021-09-28 06:40:20|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1632811240000|2021-09-28 06:40:40|199.08|197.08|199.19|197.19|199.19|197.19|199.08|197.08|0
1632811250000|2021-09-28 06:40:50|199.4|197.4|199.4|197.4|199.4|197.4|199.4|197.4|0
1632811260000|2021-09-28 06:41:00|199.61|197.61|199.61|197.61|199.61|197.61|199.4|197.4|0
1632811270000|2021-09-28 06:41:10|199.4|197.4|199.4|197.4|199.4|197.4|199.19|197.19|0
1632811280000|2021-09-28 06:41:20|199.61|197.61|199.82|197.82|199.82|197.82|199.61|197.61|0
1632811290000|2021-09-28 06:41:30|200.02|198.02|200.02|198.02|200.02|198.02|199.82|197.82|0
1632811300000|2021-09-28 06:41:40|199.61|197.61|199.81|197.81|199.81|197.81|199.61|197.61|0
1632811310000|2021-09-28 06:41:50|199.61|197.61|199.61|197.61|199.61|197.61|199.61|197.61|0
1632811320000|2021-09-28 06:42:00|199.81|197.81|200.02|198.02|200.02|198.02|199.61|197.61|0
1632811330000|2021-09-28 06:42:10|200.23|198.23|200.75|198.75|200.75|198.75|200.23|198.23|0
1632811340000|2021-09-28 06:42:20|200.65|198.65|200.23|198.23|200.65|198.65|200.23|198.23|0
1632811350000|2021-09-28 06:42:30|200.44|198.44|200.65|198.65|200.65|198.65|200.44|198.44|0
1632811360000|2021-09-28 06:42:40|200.44|198.44|200.65|198.65|200.65|198.65|200.44|198.44|0
1632811370000|2021-09-28 06:42:50|200.86|198.86|200.86|198.86|200.86|198.86|200.86|198.86|0
1632811380000|2021-09-28 06:43:00|200.65|198.65|200.65|198.65|200.65|198.65|200.54|198.54|0
1632811390000|2021-09-28 06:43:10|200.86|198.86|200.86|198.86|200.86|198.86|200.86|198.86|0
1632811400000|2021-09-28 06:43:20|200.65|198.65|200.23|198.23|200.65|198.65|200.23|198.23|0
1632811420000|2021-09-28 06:43:40|200.02|198.02|199.39|197.39|200.02|198.02|199.39|197.39|0
1632811430000|2021-09-28 06:43:50|199.6|197.6|199.49|197.49|199.6|197.6|199.49|197.49|0
1632811440000|2021-09-28 06:44:00|199.6|197.6|199.81|197.81|199.81|197.81|199.6|197.6|0
1632811450000|2021-09-28 06:44:10|200.02|198.02|200.02|198.02|200.02|198.02|200.02|198.02|0
1632811460000|2021-09-28 06:44:20|199.91|197.91|200.23|198.23|200.23|198.23|199.91|197.91|0
1632811470000|2021-09-28 06:44:30|200.12|198.12|200.02|198.02|200.12|198.12|200.02|198.02|0
1632811480000|2021-09-28 06:44:40|200.23|198.23|200.02|198.02|200.23|198.23|200.02|198.02|0
1632811490000|2021-09-28 06:44:50|199.81|197.81|199.81|197.81|199.81|197.81|199.81|197.81|0
1632811500000|2021-09-28 06:45:00|199.6|197.6|199.6|197.6|199.6|197.6|199.6|197.6|0
1632811510000|2021-09-28 06:45:10|199.39|197.39|198.97|196.97|199.39|197.39|198.97|196.97|0
1632811520000|2021-09-28 06:45:20|199.39|197.39|199.6|197.6|199.81|197.81|199.39|197.39|0
1632811540000|2021-09-28 06:45:40|199.49|197.49|199.18|197.18|199.49|197.49|199.18|197.18|0
1632811550000|2021-09-28 06:45:50|199.39|197.39|199.6|197.6|199.6|197.6|199.39|197.39|0
1632811560000|2021-09-28 06:46:00|199.81|197.81|200.02|198.02|200.02|198.02|199.81|197.81|0
1632811570000|2021-09-28 06:46:10|200.33|198.33|200.44|198.44|200.44|198.44|200.33|198.33|0
1632811580000|2021-09-28 06:46:20|200.65|198.65|200.65|198.65|200.65|198.65|200.44|198.44|0
1632811590000|2021-09-28 06:46:30|200.44|198.44|200.65|198.65|200.65|198.65|200.44|198.44|0
1632811600000|2021-09-28 06:46:40|200.44|198.44|200.12|198.12|200.65|198.65|200.12|198.12|0
1632811610000|2021-09-28 06:46:50|199.81|197.81|200.02|198.02|200.02|198.02|199.81|197.81|0
1632811620000|2021-09-28 06:47:00|200.12|198.12|200.23|198.23|200.44|198.44|200.12|198.12|0
1632811630000|2021-09-28 06:47:10|200.33|198.33|200.23|198.23|200.44|198.44|200.23|198.23|0
1632811640000|2021-09-28 06:47:20|200.02|198.02|200.23|198.23|200.23|198.23|200.02|198.02|0
1632811650000|2021-09-28 06:47:30|200.44|198.44|200.23|198.23|200.44|198.44|200.23|198.23|0
1632811660000|2021-09-28 06:47:40|200.44|198.44|200.23|198.23|200.44|198.44|200.23|198.23|0
1632811670000|2021-09-28 06:47:50|200.44|198.44|200.44|198.44|200.44|198.44|200.23|198.23|0
1632811680000|2021-09-28 06:48:00|200.65|198.65|200.65|198.65|200.65|198.65|200.65|198.65|0
1632811690000|2021-09-28 06:48:10|200.86|198.86|200.75|198.75|200.86|198.86|200.65|198.65|0
1632811700000|2021-09-28 06:48:20|200.86|198.86|200.75|198.75|200.86|198.86|200.65|198.65|0
1632811710000|2021-09-28 06:48:30|200.86|198.86|201.07|199.07|201.07|199.07|200.86|198.86|0
1632811720000|2021-09-28 06:48:40|201.17|199.17|200.86|198.86|201.28|199.28|200.86|198.86|0
1632811730000|2021-09-28 06:48:50|201.07|199.07|201.07|199.07|201.07|199.07|201.07|199.07|0
1632811740000|2021-09-28 06:49:00|201.17|199.17|201.28|199.28|201.28|199.28|201.17|199.17|0
1632811750000|2021-09-28 06:49:10|201.49|199.49|201.07|199.07|201.49|199.49|201.07|199.07|0
1632811760000|2021-09-28 06:49:20|201.17|199.17|201.07|199.07|201.28|199.28|201.07|199.07|0
1632811770000|2021-09-28 06:49:30|200.86|198.86|200.65|198.65|200.86|198.86|200.65|198.65|0
1632811780000|2021-09-28 06:49:40|200.75|198.75|200.65|198.65|200.75|198.75|200.65|198.65|0
1632811790000|2021-09-28 06:49:50|200.86|198.86|200.65|198.65|200.86|198.86|200.65|198.65|0
1632811800000|2021-09-28 06:50:00|200.44|198.44|200.54|198.54|200.65|198.65|200.23|198.23|0
1632811810000|2021-09-28 06:50:10|200.44|198.44|200.44|198.44|200.44|198.44|200.23|198.23|0
1632811820000|2021-09-28 06:50:20|200.54|198.54|200.64|198.64|200.64|198.64|200.54|198.54|0
1632811830000|2021-09-28 06:50:30|200.85|198.85|200.44|198.44|200.85|198.85|200.44|198.44|0
1632811840000|2021-09-28 06:50:40|200.64|198.64|200.54|198.54|200.64|198.64|200.54|198.54|0
1632811850000|2021-09-28 06:50:50|200.64|198.64|200.75|198.75|200.75|198.75|200.64|198.64|0
1632811860000|2021-09-28 06:51:00|200.85|198.85|200.75|198.75|200.85|198.85|200.64|198.64|0
1632811870000|2021-09-28 06:51:10|200.64|198.64|200.43|198.43|200.64|198.64|200.43|198.43|0
1632811880000|2021-09-28 06:51:20|200.22|198.22|200.53|198.53|200.53|198.53|200.22|198.22|0
1632811890000|2021-09-28 06:51:30|200.43|198.43|200.43|198.43|200.43|198.43|200.43|198.43|0
1632811900000|2021-09-28 06:51:40|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1632811910000|2021-09-28 06:51:50|200.01|198.01|199.81|197.81|200.01|198.01|199.81|197.81|0
1632811920000|2021-09-28 06:52:00|200.01|198.01|199.81|197.81|200.01|198.01|199.81|197.81|0
1632811930000|2021-09-28 06:52:10|200.01|198.01|199.8|197.8|200.01|198.01|199.8|197.8|0
1632811940000|2021-09-28 06:52:20|200.01|198.01|199.7|197.7|200.01|198.01|199.7|197.7|0
1632811950000|2021-09-28 06:52:30|199.6|197.6|199.8|197.8|199.8|197.8|199.6|197.6|0
1632811960000|2021-09-28 06:52:40|199.6|197.6|199.6|197.6|199.6|197.6|199.6|197.6|0
1632811970000|2021-09-28 06:52:50|199.39|197.39|199.39|197.39|199.6|197.6|199.39|197.39|0
1632811990000|2021-09-28 06:53:10|199.59|197.59|199.39|197.39|199.59|197.59|199.39|197.39|0
1632812000000|2021-09-28 06:53:20|199.18|197.18|199.18|197.18|199.18|197.18|199.18|197.18|0
1632812010000|2021-09-28 06:53:30|198.97|196.97|198.76|196.76|198.97|196.97|198.76|196.76|0
1632812020000|2021-09-28 06:53:40|198.55|196.55|198.44|196.44|198.55|196.55|198.44|196.44|0
1632812030000|2021-09-28 06:53:50|198.55|196.55|198.55|196.55|198.76|196.76|198.34|196.34|0
1632812040000|2021-09-28 06:54:00|198.44|196.44|198.55|196.55|198.55|196.55|198.44|196.44|0
1632812050000|2021-09-28 06:54:10|198.76|196.76|198.55|196.55|198.76|196.76|198.55|196.55|0
1632812060000|2021-09-28 06:54:20|198.13|196.13|198.13|196.13|198.13|196.13|198.13|196.13|0
1632812080000|2021-09-28 06:54:40|198.34|196.34|198.34|196.34|198.34|196.34|198.34|196.34|0
1632812090000|2021-09-28 06:54:50|198.55|196.55|198.34|196.34|198.55|196.55|198.34|196.34|0
1632812100000|2021-09-28 06:55:00|197.71|195.71|197.92|195.92|197.92|195.92|197.71|195.71|0
1632812130000|2021-09-28 06:55:30|197.71|195.71|197.92|195.92|197.92|195.92|197.71|195.71|0
1632812150000|2021-09-28 06:55:50|198.13|196.13|198.34|196.34|198.34|196.34|198.13|196.13|0
1632812160000|2021-09-28 06:56:00|198.13|196.13|198.34|196.34|198.34|196.34|198.13|196.13|0
1632812170000|2021-09-28 06:56:10|198.13|196.13|198.13|196.13|198.13|196.13|198.13|196.13|0
1632812180000|2021-09-28 06:56:20|197.71|195.71|197.5|195.5|197.71|195.71|197.5|195.5|0
1632812190000|2021-09-28 06:56:30|197.29|195.29|197.29|195.29|197.29|195.29|197.29|195.29|0
1632812200000|2021-09-28 06:56:40|197.09|195.09|196.88|194.88|197.09|195.09|196.88|194.88|0
1632812210000|2021-09-28 06:56:50|197.09|195.09|196.67|194.67|197.09|195.09|196.67|194.67|0
1632812220000|2021-09-28 06:57:00|196.46|194.46|196.25|194.25|196.46|194.46|196.25|194.25|0
1632812230000|2021-09-28 06:57:10|196.04|194.04|196.04|194.04|196.04|194.04|196.04|194.04|0
1632812240000|2021-09-28 06:57:20|195.84|193.84|195.84|193.84|196.04|194.04|195.84|193.84|0
1632812250000|2021-09-28 06:57:30|195.42|193.42|195.63|193.63|195.63|193.63|195.42|193.42|0
1632812260000|2021-09-28 06:57:40|195.42|193.42|195.42|193.42|195.42|193.42|195.21|193.21|0
1632812270000|2021-09-28 06:57:50|195.21|193.21|195.31|193.31|195.42|193.42|195.21|193.21|0
1632812280000|2021-09-28 06:58:00|195.21|193.21|195|193|195.21|193.21|195|193|0
1632812290000|2021-09-28 06:58:10|195.21|193.21|195.21|193.21|195.21|193.21|195.1|193.1|0
1632812310000|2021-09-28 06:58:30|195.31|193.31|194.8|192.8|195.31|193.31|194.8|192.8|0
1632812320000|2021-09-28 06:58:40|193.97|191.97|193.97|191.97|193.97|191.97|193.97|191.97|0
1632812330000|2021-09-28 06:58:50|194.17|192.17|193.97|191.97|194.17|192.17|193.97|191.97|0
1632812340000|2021-09-28 06:59:00|194.38|192.38|194.69|192.69|194.8|192.8|194.38|192.38|0
1632812350000|2021-09-28 06:59:10|194.38|192.38|194.59|192.59|194.59|192.59|194.17|192.17|0
1632812360000|2021-09-28 06:59:20|194.8|192.8|194.59|192.59|194.8|192.8|194.59|192.59|0
1632812370000|2021-09-28 06:59:30|194.38|192.38|194.17|192.17|194.38|192.38|194.17|192.17|0
1632812380000|2021-09-28 06:59:40|194.38|192.38|195|193|195|193|194.38|192.38|0
1632812390000|2021-09-28 06:59:50|194.79|192.79|194.38|192.38|194.79|192.79|194.38|192.38|0
1632812400000|2021-09-28 07:00:00|194.59|192.59|195.83|193.83|196.46|194.46|194.59|192.59|0
1632812410000|2021-09-28 07:00:10|196.04|194.04|196.04|194.04|196.25|194.25|195.83|193.83|0
1632812420000|2021-09-28 07:00:20|196.46|194.46|196.87|194.87|196.87|194.87|196.46|194.46|0
1632812430000|2021-09-28 07:00:30|197.08|195.08|196.46|194.46|197.08|195.08|196.46|194.46|0
1632812440000|2021-09-28 07:00:40|196.87|194.87|196.46|194.46|196.87|194.87|196.46|194.46|0
1632812450000|2021-09-28 07:00:50|196.25|194.25|196.66|194.66|196.66|194.66|196.25|194.25|0
1632812460000|2021-09-28 07:01:00|196.87|194.87|197.08|195.08|197.08|195.08|196.87|194.87|0
1632812470000|2021-09-28 07:01:10|196.87|194.87|197.08|195.08|197.08|195.08|196.87|194.87|0
1632812480000|2021-09-28 07:01:20|196.87|194.87|196.97|194.97|197.08|195.08|196.87|194.87|0
1632812490000|2021-09-28 07:01:30|197.08|195.08|196.97|194.97|197.08|195.08|196.87|194.87|0
1632812500000|2021-09-28 07:01:40|197.08|195.08|197.08|195.08|197.08|195.08|196.87|194.87|0
1632812510000|2021-09-28 07:01:50|196.87|194.87|196.87|194.87|196.87|194.87|196.87|194.87|0
1632812520000|2021-09-28 07:02:00|196.66|194.66|196.66|194.66|196.87|194.87|196.66|194.66|0
1632812530000|2021-09-28 07:02:10|196.25|194.25|196.04|194.04|196.25|194.25|195.83|193.83|0
1632812540000|2021-09-28 07:02:20|196.25|194.25|196.25|194.25|196.25|194.25|196.04|194.04|0
1632812550000|2021-09-28 07:02:30|195.83|193.83|195.42|193.42|195.83|193.83|195.42|193.42|0
1632812560000|2021-09-28 07:02:40|195.41|193.41|195.83|193.83|195.83|193.83|195.41|193.41|0
1632812570000|2021-09-28 07:02:50|195.62|193.62|195.83|193.83|195.83|193.83|195.62|193.62|0
1632812580000|2021-09-28 07:03:00|195.62|193.62|195.41|193.41|195.62|193.62|195.41|193.41|0
1632812590000|2021-09-28 07:03:10|195.21|193.21|195.21|193.21|195.21|193.21|195.21|193.21|0
1632812600000|2021-09-28 07:03:20|194.38|192.38|194.79|192.79|194.79|192.79|194.38|192.38|0
1632812610000|2021-09-28 07:03:30|194.38|192.38|193.27|191.27|194.38|192.38|193.27|191.27|0
1632812620000|2021-09-28 07:03:40|193.9|191.9|196.38|194.38|196.38|194.38|193.9|191.9|0
1632812630000|2021-09-28 07:03:50|196.59|194.59|196.79|194.79|197|195|196.59|194.59|0
1632812640000|2021-09-28 07:04:00|196.59|194.59|195.97|193.97|196.59|194.59|195.97|193.97|0
1632812650000|2021-09-28 07:04:10|195.86|193.86|195.97|193.97|195.97|193.97|195.76|193.76|0
1632812660000|2021-09-28 07:04:20|195.56|193.56|195.97|193.97|195.97|193.97|195.56|193.56|0
1632812670000|2021-09-28 07:04:30|196.18|194.18|197.62|195.62|197.62|195.62|196.18|194.18|0
1632812680000|2021-09-28 07:04:40|197.82|195.82|197.62|195.62|198.03|196.03|197.62|195.62|0
1632812690000|2021-09-28 07:04:50|197.42|195.42|197.42|195.42|197.82|195.82|197.42|195.42|0
1632812700000|2021-09-28 07:05:00|197.01|195.82|196.7|195.1|197.01|195.82|196.7|195.1|0
1632812710000|2021-09-28 07:05:10|196.81|195.21|196.61|195.01|196.81|195.21|196.61|195.01|0
1632812720000|2021-09-28 07:05:20|196.81|195.21|197.01|195.41|197.01|195.41|196.7|195.1|0
1632812730000|2021-09-28 07:05:30|196.61|195.01|196.6|195|196.81|195.21|196.6|195|0
1632812740000|2021-09-28 07:05:40|196.81|195.21|196.81|195.21|196.81|195.21|196.81|195.21|0
1632812750000|2021-09-28 07:05:50|197.01|195.41|197.22|195.62|197.42|195.82|197.01|195.41|0
1632812760000|2021-09-28 07:06:00|197.52|195.92|197.83|196.23|198.03|196.43|197.52|195.92|0
1632812770000|2021-09-28 07:06:10|198.03|196.43|198.03|196.43|198.03|196.43|197.83|196.23|0
1632812780000|2021-09-28 07:06:20|197.83|196.23|197.83|196.23|197.83|196.23|197.83|196.23|0
1632812790000|2021-09-28 07:06:30|198.13|196.53|198.85|197.25|198.85|197.25|198.13|196.53|0
1632812800000|2021-09-28 07:06:40|198.74|197.14|198.85|197.25|199.05|197.45|198.64|197.04|0
1632812810000|2021-09-28 07:06:50|198.64|197.04|199.05|197.45|199.05|197.45|198.64|197.04|0
1632812820000|2021-09-28 07:07:00|198.85|197.25|199.46|197.86|199.46|197.86|198.85|197.25|0
1632812830000|2021-09-28 07:07:10|199.76|198.16|199.46|197.86|199.76|198.16|199.46|197.86|0
1632812840000|2021-09-28 07:07:20|199.66|198.06|199.46|197.86|199.66|198.06|199.46|197.86|0
1632812850000|2021-09-28 07:07:30|199.25|197.65|199.46|197.86|199.46|197.86|199.05|197.45|0
1632812860000|2021-09-28 07:07:40|199.25|197.65|199.25|197.65|199.25|197.65|199.05|197.45|0
1632812870000|2021-09-28 07:07:50|199.05|197.45|199.25|197.65|199.25|197.65|199.05|197.45|0
1632812880000|2021-09-28 07:08:00|199.05|197.45|199.25|197.65|199.25|197.65|199.05|197.45|0
1632812890000|2021-09-28 07:08:10|199.05|197.45|199.05|197.45|199.05|197.45|199.05|197.45|0
1632812900000|2021-09-28 07:08:20|198.84|197.24|198.84|197.24|198.84|197.24|198.74|197.14|0
1632812910000|2021-09-28 07:08:30|198.64|197.04|198.44|196.84|198.64|197.04|198.44|196.84|0
1632812920000|2021-09-28 07:08:40|198.23|196.63|198.44|196.84|198.64|197.04|198.23|196.63|0
1632812930000|2021-09-28 07:08:50|198.64|197.04|198.84|197.24|198.84|197.24|198.64|197.04|0
1632812940000|2021-09-28 07:09:00|199.25|197.65|199.46|197.86|199.46|197.86|199.25|197.65|0
1632812950000|2021-09-28 07:09:10|199.05|197.45|199.25|197.65|199.25|197.65|199.05|197.45|0
1632812960000|2021-09-28 07:09:20|199.05|197.45|198.84|197.24|199.05|197.45|198.84|197.24|0
1632812970000|2021-09-28 07:09:30|199.05|197.45|199.25|197.65|199.66|198.06|199.05|197.45|0
1632812980000|2021-09-28 07:09:40|199.46|197.86|198.84|197.24|199.46|197.86|198.84|197.24|0
1632812990000|2021-09-28 07:09:50|199.05|197.45|198.84|197.24|199.05|197.45|198.84|197.24|0
1632813000000|2021-09-28 07:10:00|199.25|197.65|199.05|197.45|199.25|197.65|199.05|197.45|0
1632813010000|2021-09-28 07:10:10|198.64|197.04|198.23|196.63|198.64|197.04|198.23|196.63|0
1632813020000|2021-09-28 07:10:20|198.12|196.52|198.64|197.04|198.64|197.04|198.12|196.52|0
1632813030000|2021-09-28 07:10:30|198.43|196.83|198.23|196.63|198.43|196.83|198.23|196.63|0
1632813040000|2021-09-28 07:10:40|198.33|196.73|198.43|196.83|198.43|196.83|198.33|196.73|0
1632813060000|2021-09-28 07:11:00|198.23|196.63|198.02|196.42|198.43|196.83|198.02|196.42|0
1632813070000|2021-09-28 07:11:10|197.82|196.22|198.23|196.63|198.23|196.63|197.82|196.22|0
1632813080000|2021-09-28 07:11:20|198.43|196.83|198.84|197.24|198.84|197.24|198.43|196.83|0
1632813090000|2021-09-28 07:11:30|198.64|197.04|199.05|197.45|199.25|197.65|198.64|197.04|0
1632813100000|2021-09-28 07:11:40|199.25|197.65|199.04|197.44|199.25|197.65|199.04|197.44|0
1632813110000|2021-09-28 07:11:50|198.84|197.24|198.84|197.24|198.84|197.24|198.84|197.24|0
1632813120000|2021-09-28 07:12:00|198.64|197.04|199.45|197.85|199.45|197.85|198.64|197.04|0
1632813130000|2021-09-28 07:12:10|199.66|198.06|199.45|197.85|199.66|198.06|199.45|197.85|0
1632813140000|2021-09-28 07:12:20|199.25|197.65|199.04|197.44|199.25|197.65|199.04|197.44|0
1632813150000|2021-09-28 07:12:30|198.84|197.24|199.04|197.44|199.04|197.44|198.84|197.24|0
1632813160000|2021-09-28 07:12:40|198.84|197.24|198.84|197.24|198.84|197.24|198.84|197.24|0
1632813170000|2021-09-28 07:12:50|198.64|197.04|198.73|197.13|198.84|197.24|198.64|197.04|0
1632813180000|2021-09-28 07:13:00|198.84|197.24|198.63|197.03|198.84|197.24|198.63|197.03|0
1632813190000|2021-09-28 07:13:10|198.43|196.83|198.02|196.42|198.43|196.83|197.82|196.22|0
1632813200000|2021-09-28 07:13:20|198.23|196.63|198.32|196.72|198.43|196.83|198.23|196.63|0
1632813210000|2021-09-28 07:13:30|198.23|196.63|198.02|196.42|198.23|196.63|197.82|196.22|0
1632813220000|2021-09-28 07:13:40|197.82|196.22|198.02|196.42|198.02|196.42|197.82|196.22|0
1632813230000|2021-09-28 07:13:50|198.23|196.63|198.43|196.83|198.43|196.83|198.23|196.63|0
1632813240000|2021-09-28 07:14:00|198.63|197.03|198.84|197.24|198.84|197.24|198.63|197.03|0
1632813250000|2021-09-28 07:14:10|199.04|197.44|198.63|197.03|199.04|197.44|198.63|197.03|0
1632813260000|2021-09-28 07:14:20|198.53|196.93|198.63|197.03|198.63|197.03|198.53|196.93|0
1632813270000|2021-09-28 07:14:30|198.43|196.83|198.22|196.62|198.43|196.83|198.02|196.42|0
1632813280000|2021-09-28 07:14:40|198.02|196.42|198.22|196.62|198.22|196.62|198.02|196.42|0
1632813290000|2021-09-28 07:14:50|198.02|196.42|198.02|196.42|198.02|196.42|198.02|196.42|0
1632813300000|2021-09-28 07:15:00|197.41|195.81|197.21|195.61|197.41|195.81|197.21|195.61|0
1632813310000|2021-09-28 07:15:10|197.2|195.6|197.2|195.6|197.2|195.6|197|195.4|0
1632813320000|2021-09-28 07:15:20|197.1|195.5|196.8|195.2|197.1|195.5|196.59|194.99|0
1632813330000|2021-09-28 07:15:30|197|195.4|197.2|195.6|197.41|195.81|197|195.4|0
1632813340000|2021-09-28 07:15:40|197.41|195.81|197.82|196.22|197.82|196.22|197.41|195.81|0
1632813350000|2021-09-28 07:15:50|198.02|196.42|198.22|196.62|198.22|196.62|198.02|196.42|0
1632813360000|2021-09-28 07:16:00|198.63|197.03|198.84|197.24|198.84|197.24|198.63|197.03|0
1632813370000|2021-09-28 07:16:10|198.63|197.03|198.73|197.13|198.84|197.24|198.63|197.03|0
1632813380000|2021-09-28 07:16:20|198.63|197.03|198.93|197.33|199.04|197.44|198.63|197.03|0
1632813390000|2021-09-28 07:16:30|198.84|197.24|198.43|196.83|198.84|197.24|198.43|196.83|0
1632813400000|2021-09-28 07:16:40|198.63|197.03|198.63|197.03|198.63|197.03|198.63|197.03|0
1632813410000|2021-09-28 07:16:50|198.52|196.92|198.43|196.83|198.63|197.03|198.43|196.83|0
1632813420000|2021-09-28 07:17:00|198.22|196.62|198.43|196.83|198.43|196.83|198.22|196.62|0
1632813430000|2021-09-28 07:17:10|198.22|196.62|198.02|196.42|198.22|196.62|198.02|196.42|0
1632813440000|2021-09-28 07:17:20|198.22|196.62|198.43|196.83|198.43|196.83|198.22|196.62|0
1632813450000|2021-09-28 07:17:30|198.83|197.23|198.83|197.23|198.83|197.23|198.63|197.03|0
1632813460000|2021-09-28 07:17:40|198.63|197.03|198.63|197.03|198.83|197.23|198.63|197.03|0
1632813470000|2021-09-28 07:17:50|198.43|196.83|198.43|196.83|198.52|196.92|198.43|196.83|0
1632813480000|2021-09-28 07:18:00|198.22|196.62|197.81|196.21|198.22|196.62|197.81|196.21|0
1632813490000|2021-09-28 07:18:10|197.61|196.01|197|195.4|197.61|196.01|197|195.4|0
1632813500000|2021-09-28 07:18:20|196.89|195.29|196.69|195.09|196.89|195.29|196.69|195.09|0
1632813510000|2021-09-28 07:18:30|196.79|195.19|196.59|194.99|196.79|195.19|196.39|194.79|0
1632813520000|2021-09-28 07:18:40|196.39|194.79|196.18|194.58|196.39|194.79|196.18|194.58|0
1632813530000|2021-09-28 07:18:50|195.37|193.77|195.37|193.77|195.37|193.77|195.37|193.77|0
1632813540000|2021-09-28 07:19:00|195.57|193.97|194.97|193.37|195.78|194.18|194.97|193.37|0
1632813550000|2021-09-28 07:19:10|193.95|192.35|193.75|192.15|194.36|192.76|193.75|192.15|0
1632813560000|2021-09-28 07:19:20|193.55|191.95|193.75|192.15|193.95|192.35|193.55|191.95|0
1632813570000|2021-09-28 07:19:30|193.55|191.95|193.95|192.35|193.95|192.35|193.55|191.95|0
1632813580000|2021-09-28 07:19:40|193.75|192.15|193.75|192.15|194.17|192.57|193.75|192.15|0
1632813590000|2021-09-28 07:19:50|194.27|192.67|194.68|193.08|194.68|193.08|194.27|192.67|0
1632813600000|2021-09-28 07:20:00|194.07|192.47|193.47|191.87|194.07|192.47|193.47|191.87|0
1632813610000|2021-09-28 07:20:10|193.27|191.67|192.86|191.26|193.27|191.67|192.86|191.26|0
1632813620000|2021-09-28 07:20:20|193.06|191.46|193.27|191.67|193.47|191.87|193.06|191.46|0
1632813630000|2021-09-28 07:20:30|193.47|191.87|193.36|191.76|193.67|192.07|193.36|191.76|0
1632813640000|2021-09-28 07:20:40|193.27|191.67|193.47|191.87|193.47|191.87|193.27|191.67|0
1632813650000|2021-09-28 07:20:50|193.67|192.07|193.67|192.07|193.67|192.07|193.67|192.07|0
1632813660000|2021-09-28 07:21:00|193.47|191.87|194.07|192.47|194.07|192.47|193.47|191.87|0
1632813670000|2021-09-28 07:21:10|194.27|192.67|194.27|192.67|194.27|192.67|194.07|192.47|0
1632813680000|2021-09-28 07:21:20|193.87|192.27|193.87|192.27|193.87|192.27|193.47|191.87|0
1632813690000|2021-09-28 07:21:30|193.67|192.07|193.47|191.87|193.67|192.07|193.47|191.87|0
1632813700000|2021-09-28 07:21:40|193.67|192.07|193.47|191.87|193.67|192.07|193.47|191.87|0
1632813710000|2021-09-28 07:21:50|193.26|191.66|192.66|191.06|193.26|191.66|192.66|191.06|0
1632813720000|2021-09-28 07:22:00|192.46|190.86|192.66|191.06|192.86|191.26|192.46|190.86|0
1632813730000|2021-09-28 07:22:10|192.46|190.86|191.86|190.26|192.46|190.86|191.86|190.26|0
1632813740000|2021-09-28 07:22:20|191.46|189.86|192.73|191.13|192.73|191.13|191.46|189.86|0
1632813750000|2021-09-28 07:22:30|192.12|190.52|193.33|191.73|193.33|191.73|191.92|190.32|0
1632813760000|2021-09-28 07:22:40|193.13|191.53|193.13|191.53|193.33|191.73|193.13|191.53|0
1632813770000|2021-09-28 07:22:50|193.33|191.73|193.33|191.73|193.33|191.73|193.13|191.53|0
1632813780000|2021-09-28 07:23:00|192.93|191.33|192.43|190.83|193.02|191.42|192.43|190.83|0
1632813790000|2021-09-28 07:23:10|192.23|190.63|192.75|191.15|192.75|191.15|192.23|190.63|0
1632813800000|2021-09-28 07:23:20|192.96|191.36|193.16|191.56|193.16|191.56|192.96|191.36|0
1632813810000|2021-09-28 07:23:30|193.36|191.76|193.36|191.76|193.36|191.76|193.36|191.76|0
1632813820000|2021-09-28 07:23:40|193.56|191.96|192.95|191.35|193.56|191.96|192.95|191.35|0
1632813830000|2021-09-28 07:23:50|193.16|191.56|193.76|192.16|193.76|192.16|193.16|191.56|0
1632813840000|2021-09-28 07:24:00|194.16|192.56|193.96|192.36|194.16|192.56|193.96|192.36|0
1632813850000|2021-09-28 07:24:10|193.76|192.16|193.76|192.16|193.86|192.26|193.76|192.16|0
1632813860000|2021-09-28 07:24:20|193.96|192.36|194.57|192.97|194.57|192.97|193.96|192.36|0
1632813870000|2021-09-28 07:24:30|194.66|193.06|194.16|192.56|194.66|193.06|194.16|192.56|0
1632813880000|2021-09-28 07:24:40|193.76|192.16|193.56|191.96|193.76|192.16|193.36|191.76|0
1632813890000|2021-09-28 07:24:50|193.76|192.16|193.56|191.96|193.76|192.16|193.56|191.96|0
1632813900000|2021-09-28 07:25:00|193.36|191.76|192.95|191.35|193.36|191.76|192.95|191.35|0
1632813910000|2021-09-28 07:25:10|192.75|191.15|193.56|191.96|193.56|191.96|192.75|191.15|0
1632813920000|2021-09-28 07:25:20|193.36|191.76|193.15|191.55|193.36|191.76|192.95|191.35|0
1632813930000|2021-09-28 07:25:30|192.95|191.35|192.95|191.35|193.25|191.65|192.95|191.35|0
1632813940000|2021-09-28 07:25:40|192.55|190.95|191.95|190.35|192.55|190.95|191.95|190.35|0
1632813950000|2021-09-28 07:25:50|192.15|190.55|192.35|190.75|192.55|190.95|192.15|190.55|0
1632813960000|2021-09-28 07:26:00|192.15|190.55|191.95|190.35|192.15|190.55|191.95|190.35|0
1632813970000|2021-09-28 07:26:10|191.75|190.15|191.75|190.15|191.75|190.15|191.75|190.15|0
1632813980000|2021-09-28 07:26:20|191.54|189.94|191.34|189.74|191.54|189.94|191.34|189.74|0
1632813990000|2021-09-28 07:26:30|191.44|189.84|190.14|188.54|191.44|189.84|189.94|188.34|0
1632814000000|2021-09-28 07:26:40|189.94|188.34|189.54|187.94|189.94|188.34|189.54|187.94|0
1632814010000|2021-09-28 07:26:50|189.74|188.14|190.54|188.94|190.94|189.34|189.74|188.14|0
1632814020000|2021-09-28 07:27:00|190.34|188.74|189.94|188.34|190.34|188.74|189.54|187.94|0
1632814030000|2021-09-28 07:27:10|190.14|188.54|190.54|188.94|190.64|189.04|190.14|188.54|0
1632814040000|2021-09-28 07:27:20|190.34|188.74|190.74|189.14|190.74|189.14|190.34|188.74|0
1632814050000|2021-09-28 07:27:30|190.94|189.34|190.94|189.34|191.14|189.54|190.94|189.34|0
1632814060000|2021-09-28 07:27:40|191.04|189.44|190.94|189.34|191.04|189.44|190.74|189.14|0
1632814070000|2021-09-28 07:27:50|191.14|189.54|191.54|189.94|191.54|189.94|190.94|189.34|0
1632814080000|2021-09-28 07:28:00|191.34|189.74|191.14|189.54|191.54|189.94|191.14|189.54|0
1632814090000|2021-09-28 07:28:10|191.34|189.74|190.34|188.74|191.34|189.74|190.14|188.54|0
1632814100000|2021-09-28 07:28:20|190.54|188.94|190.14|188.54|190.54|188.94|190.14|188.54|0
1632814110000|2021-09-28 07:28:30|189.54|187.94|189.94|188.34|189.94|188.34|189.54|187.94|0
1632814120000|2021-09-28 07:28:40|190.14|188.54|190.34|188.74|190.34|188.74|189.74|188.14|0
1632814130000|2021-09-28 07:28:50|190.54|188.94|190.54|188.94|190.54|188.94|190.34|188.74|0
1632814140000|2021-09-28 07:29:00|190.74|189.14|190.14|188.54|190.74|189.14|190.14|188.54|0
1632814150000|2021-09-28 07:29:10|189.94|188.34|190.14|188.54|190.14|188.54|189.94|188.34|0
1632814160000|2021-09-28 07:29:20|189.54|187.94|188.74|187.14|189.54|187.94|188.74|187.14|0
1632814170000|2021-09-28 07:29:30|189.14|187.54|189.14|187.54|189.54|187.94|189.14|187.54|0
1632814180000|2021-09-28 07:29:40|188.94|187.34|189.14|187.54|189.14|187.54|188.94|187.34|0
1632814190000|2021-09-28 07:29:50|189.54|187.94|189.14|187.54|189.54|187.94|189.14|187.54|0
1632814200000|2021-09-28 07:30:00|187.94|186.34|187.94|186.34|187.94|186.34|187.74|186.14|0
1632814210000|2021-09-28 07:30:10|187.54|185.94|187.74|186.14|187.74|186.14|187.34|185.74|0
1632814220000|2021-09-28 07:30:20|188.54|186.94|188.34|186.74|188.54|186.94|188.14|186.54|0
1632814230000|2021-09-28 07:30:30|188.14|186.54|188.54|186.94|188.54|186.94|188.04|186.44|0
1632814240000|2021-09-28 07:30:40|188.34|186.74|188.34|186.74|188.74|187.14|188.34|186.74|0
1632814250000|2021-09-28 07:30:50|188.63|187.03|188.54|186.94|188.63|187.03|188.34|186.74|0
1632814260000|2021-09-28 07:31:00|188.74|187.14|189.14|187.54|189.14|187.54|188.34|186.74|0
1632814270000|2021-09-28 07:31:10|189.34|187.74|189.14|187.54|189.34|187.74|189.14|187.54|0
1632814280000|2021-09-28 07:31:20|189.34|187.74|188.94|187.34|189.34|187.74|188.54|186.94|0
1632814290000|2021-09-28 07:31:30|189.14|187.54|189.33|187.73|189.34|187.74|189.14|187.54|0
1632814300000|2021-09-28 07:31:40|189.43|187.83|188.74|187.14|189.43|187.83|188.74|187.14|0
1632814310000|2021-09-28 07:31:50|188.94|187.34|188.54|186.94|188.94|187.34|188.54|186.94|0
1632814320000|2021-09-28 07:32:00|188.34|186.74|188.34|186.74|188.34|186.74|188.34|186.74|0
1632814330000|2021-09-28 07:32:10|188.74|187.14|188.54|186.94|188.93|187.33|188.54|186.94|0
1632814340000|2021-09-28 07:32:20|188.34|186.74|188.73|187.13|188.73|187.13|188.34|186.74|0
1632814350000|2021-09-28 07:32:30|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1632814360000|2021-09-28 07:32:40|188.73|187.13|189.73|188.13|189.73|188.13|188.53|186.93|0
1632814370000|2021-09-28 07:32:50|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1632814380000|2021-09-28 07:33:00|189.73|188.13|189.93|188.33|189.93|188.33|189.73|188.13|0
1632814390000|2021-09-28 07:33:10|189.73|188.13|189.73|188.13|189.73|188.13|189.73|188.13|0
1632814400000|2021-09-28 07:33:20|189.93|188.33|189.93|188.33|189.93|188.33|189.73|188.13|0
1632814410000|2021-09-28 07:33:30|189.73|188.13|189.93|188.33|189.93|188.33|189.73|188.13|0
1632814420000|2021-09-28 07:33:40|190.13|188.53|190.13|188.53|190.33|188.73|189.93|188.33|0
1632814430000|2021-09-28 07:33:50|190.33|188.73|190.33|188.73|190.53|188.93|190.33|188.73|0
1632814440000|2021-09-28 07:34:00|190.53|188.93|189.93|188.33|190.53|188.93|189.93|188.33|0
1632814450000|2021-09-28 07:34:10|189.73|188.13|189.93|188.33|189.93|188.33|189.73|188.13|0
1632814460000|2021-09-28 07:34:20|190.13|188.53|190.13|188.53|190.13|188.53|189.93|188.33|0
1632814470000|2021-09-28 07:34:30|190.33|188.73|190.53|188.93|190.53|188.93|189.93|188.33|0
1632814480000|2021-09-28 07:34:40|190.33|188.73|190.33|188.73|190.33|188.73|190.13|188.53|0
1632814490000|2021-09-28 07:34:50|190.53|188.93|190.93|189.33|190.93|189.33|190.53|188.93|0
1632814500000|2021-09-28 07:35:00|190.73|189.13|189.93|188.33|190.73|189.13|189.93|188.33|0
1632814510000|2021-09-28 07:35:10|190.13|188.53|189.73|188.13|190.13|188.53|189.73|188.13|0
1632814520000|2021-09-28 07:35:20|189.53|187.93|189.93|188.33|189.93|188.33|189.53|187.93|0
1632814530000|2021-09-28 07:35:30|190.13|188.53|190.43|188.83|190.53|188.93|190.13|188.53|0
1632814540000|2021-09-28 07:35:40|190.33|188.73|190.33|188.73|190.33|188.73|190.03|188.43|0
1632814550000|2021-09-28 07:35:50|190.23|188.63|190.13|188.53|190.23|188.63|190.13|188.53|0
1632814560000|2021-09-28 07:36:00|189.73|188.13|189.53|187.93|189.73|188.13|189.33|187.73|0
1632814570000|2021-09-28 07:36:10|189.33|187.73|189.33|187.73|189.53|187.93|189.33|187.73|0
1632814580000|2021-09-28 07:36:20|189.73|188.13|189.73|188.13|189.93|188.33|189.73|188.13|0
1632814590000|2021-09-28 07:36:30|189.93|188.33|190.13|188.53|190.13|188.53|189.93|188.33|0
1632814600000|2021-09-28 07:36:40|190.03|188.43|189.93|188.33|190.03|188.43|189.93|188.33|0
1632814610000|2021-09-28 07:36:50|190.33|188.73|190.13|188.53|190.33|188.73|189.93|188.33|0
1632814620000|2021-09-28 07:37:00|189.93|188.33|189.73|188.13|189.93|188.33|189.53|187.93|0
1632814630000|2021-09-28 07:37:10|189.62|188.02|189.33|187.73|189.73|188.13|189.33|187.73|0
1632814640000|2021-09-28 07:37:20|189.53|187.93|189.73|188.13|189.73|188.13|189.53|187.93|0
1632814650000|2021-09-28 07:37:30|189.93|188.33|189.93|188.33|189.93|188.33|189.53|187.93|0
1632814660000|2021-09-28 07:37:40|190.02|188.42|190.13|188.53|190.33|188.73|190.02|188.42|0
1632814670000|2021-09-28 07:37:50|190.53|188.93|191.13|189.53|191.13|189.53|190.53|188.93|0
1632814680000|2021-09-28 07:38:00|190.93|189.33|190.53|188.93|190.93|189.33|190.53|188.93|0
1632814690000|2021-09-28 07:38:10|190.93|189.33|190.93|189.33|190.93|189.33|190.73|189.13|0
1632814700000|2021-09-28 07:38:20|191.13|189.53|191.13|189.53|191.33|189.73|191.13|189.53|0
1632814710000|2021-09-28 07:38:30|191.33|189.73|191.33|189.73|191.33|189.73|191.33|189.73|0
1632814720000|2021-09-28 07:38:40|191.13|189.53|191.33|189.73|191.43|189.83|191.13|189.53|0
1632814730000|2021-09-28 07:38:50|191.13|189.53|190.73|189.13|191.13|189.53|190.73|189.13|0
1632814740000|2021-09-28 07:39:00|190.33|188.73|191.13|189.53|191.13|189.53|190.33|188.73|0
1632814750000|2021-09-28 07:39:10|191.22|189.62|191.13|189.53|191.53|189.93|191.13|189.53|0
1632814760000|2021-09-28 07:39:20|191.22|189.62|191.13|189.53|191.33|189.73|191.13|189.53|0
1632814770000|2021-09-28 07:39:30|191.33|189.73|191.53|189.93|191.53|189.93|191.33|189.73|0
1632814780000|2021-09-28 07:39:40|191.73|190.13|192.13|190.53|192.13|190.53|191.73|190.13|0
1632814790000|2021-09-28 07:39:50|192.33|190.73|192.13|190.53|192.33|190.73|192.13|190.53|0
1632814800000|2021-09-28 07:40:00|192.33|190.73|192.13|190.53|192.33|190.73|192.13|190.53|0
1632814810000|2021-09-28 07:40:10|191.93|190.33|191.33|189.73|191.93|190.33|191.33|189.73|0
1632814820000|2021-09-28 07:40:20|191.13|189.53|190.73|189.13|191.13|189.53|190.73|189.13|0
1632814830000|2021-09-28 07:40:30|190.93|189.33|190.32|188.72|190.93|189.33|190.32|188.72|0
1632814840000|2021-09-28 07:40:40|190.53|188.93|190.32|188.72|190.62|189.02|190.32|188.72|0
1632814850000|2021-09-28 07:40:50|189.92|188.32|189.52|187.92|189.92|188.32|189.52|187.92|0
1632814860000|2021-09-28 07:41:00|189.32|187.72|189.72|188.12|189.72|188.12|189.32|187.72|0
1632814870000|2021-09-28 07:41:10|189.92|188.32|190.32|188.72|190.32|188.72|189.92|188.32|0
1632814880000|2021-09-28 07:41:20|190.72|189.12|190.93|189.33|190.93|189.33|190.52|188.92|0
1632814890000|2021-09-28 07:41:30|190.72|189.12|190.72|189.12|190.92|189.32|190.72|189.12|0
1632814900000|2021-09-28 07:41:40|190.92|189.32|190.52|188.92|190.92|189.32|190.52|188.92|0
1632814910000|2021-09-28 07:41:50|190.62|189.02|190.72|189.12|190.72|189.12|190.62|189.02|0
1632814920000|2021-09-28 07:42:00|190.52|188.92|190.52|188.92|190.72|189.12|190.52|188.92|0
1632814930000|2021-09-28 07:42:10|190.72|189.12|190.72|189.12|190.92|189.32|190.72|189.12|0
1632814940000|2021-09-28 07:42:20|190.52|188.92|190.12|188.52|190.52|188.92|190.12|188.52|0
1632814950000|2021-09-28 07:42:30|190.02|188.42|189.92|188.32|190.02|188.42|189.72|188.12|0
1632814960000|2021-09-28 07:42:40|189.72|188.12|189.72|188.12|189.72|188.12|189.52|187.92|0
1632814970000|2021-09-28 07:42:50|189.92|188.32|189.72|188.12|189.92|188.32|189.72|188.12|0
1632814980000|2021-09-28 07:43:00|189.92|188.32|190.12|188.52|190.12|188.52|189.92|188.32|0
1632814990000|2021-09-28 07:43:10|189.92|188.32|190.12|188.52|190.32|188.72|189.92|188.32|0
1632815000000|2021-09-28 07:43:20|189.72|188.12|189.12|187.52|189.72|188.12|189.12|187.52|0
1632815010000|2021-09-28 07:43:30|188.92|187.32|190.32|188.72|190.32|188.72|188.92|187.32|0
1632815020000|2021-09-28 07:43:40|190.12|188.52|189.92|188.32|190.12|188.52|189.92|188.32|0
1632815030000|2021-09-28 07:43:50|189.82|188.22|189.72|188.12|189.92|188.32|189.72|188.12|0
1632815040000|2021-09-28 07:44:00|189.52|187.92|189.52|187.92|189.52|187.92|189.52|187.92|0
1632815050000|2021-09-28 07:44:10|189.72|188.12|189.12|187.52|189.72|188.12|189.12|187.52|0
1632815060000|2021-09-28 07:44:20|189.32|187.72|189.12|187.52|189.32|187.72|189.12|187.52|0
1632815070000|2021-09-28 07:44:30|188.92|187.32|187.92|186.32|188.92|187.32|187.92|186.32|0
1632815080000|2021-09-28 07:44:40|188.12|186.52|188.32|186.72|188.52|186.92|188.12|186.52|0
1632815090000|2021-09-28 07:44:50|188.12|186.52|187.92|186.32|188.12|186.52|187.92|186.32|0
1632815100000|2021-09-28 07:45:00|187.72|186.12|187.72|186.12|187.72|186.12|187.72|186.12|0
1632815110000|2021-09-28 07:45:10|187.92|186.32|188.12|186.52|188.12|186.52|187.72|186.12|0
1632815120000|2021-09-28 07:45:20|188.32|186.72|187.72|186.12|188.32|186.72|187.72|186.12|0
1632815130000|2021-09-28 07:45:30|187.92|186.32|188.22|186.62|188.22|186.62|187.92|186.32|0
1632815140000|2021-09-28 07:45:40|188.32|186.72|187.52|185.92|188.32|186.72|187.52|185.92|0
1632815150000|2021-09-28 07:45:50|187.72|186.12|188.12|186.52|188.12|186.52|187.72|186.12|0
1632815160000|2021-09-28 07:46:00|188.52|186.92|188.52|186.92|188.52|186.92|188.52|186.92|0
1632815170000|2021-09-28 07:46:10|188.72|187.12|189.32|187.72|189.32|187.72|188.72|187.12|0
1632815180000|2021-09-28 07:46:20|189.12|187.52|189.32|187.72|189.32|187.72|189.12|187.52|0
1632815190000|2021-09-28 07:46:30|189.21|187.61|188.72|187.12|189.21|187.61|188.52|186.92|0
1632815200000|2021-09-28 07:46:40|188.52|186.92|188.52|186.92|188.52|186.92|188.32|186.72|0
1632815210000|2021-09-28 07:46:50|188.12|186.52|188.32|186.72|188.32|186.72|188.12|186.52|0
1632815220000|2021-09-28 07:47:00|188.52|186.92|188.32|186.72|188.52|186.92|188.32|186.72|0
1632815230000|2021-09-28 07:47:10|188.12|186.52|188.12|186.52|188.21|186.61|188.12|186.52|0
1632815240000|2021-09-28 07:47:20|188.21|186.61|187.72|186.12|188.21|186.61|187.72|186.12|0
1632815250000|2021-09-28 07:47:30|187.52|185.92|187.32|185.72|187.62|186.02|187.32|185.72|0
1632815260000|2021-09-28 07:47:40|187.12|185.52|187.32|185.72|187.52|185.92|187.12|185.52|0
1632815270000|2021-09-28 07:47:50|186.92|185.32|186.72|185.12|186.92|185.32|186.72|185.12|0
1632815280000|2021-09-28 07:48:00|186.53|184.93|186.33|184.73|186.62|185.02|186.33|184.73|0
1632815290000|2021-09-28 07:48:10|186.53|184.93|186.53|184.93|186.53|184.93|186.33|184.73|0
1632815300000|2021-09-28 07:48:20|186.33|184.73|186.33|184.73|186.33|184.73|186.33|184.73|0
1632815310000|2021-09-28 07:48:30|186.53|184.93|186.72|185.12|186.92|185.32|186.33|184.73|0
1632815320000|2021-09-28 07:48:40|186.92|185.32|186.72|185.12|186.92|185.32|186.72|185.12|0
1632815330000|2021-09-28 07:48:50|186.92|185.32|186.72|185.12|186.92|185.32|186.72|185.12|0
1632815340000|2021-09-28 07:49:00|186.92|185.32|186.92|185.32|186.92|185.32|186.92|185.32|0
1632815350000|2021-09-28 07:49:10|186.72|185.12|186.72|185.12|186.72|185.12|186.72|185.12|0
1632815360000|2021-09-28 07:49:20|186.82|185.22|186.92|185.32|186.92|185.32|186.82|185.22|0
1632815370000|2021-09-28 07:49:30|186.72|185.12|186.72|185.12|186.72|185.12|186.72|185.12|0
1632815380000|2021-09-28 07:49:40|186.92|185.32|187.12|185.52|187.12|185.52|186.92|185.32|0
1632815400000|2021-09-28 07:50:00|186.92|185.32|186.92|185.32|186.92|185.32|186.72|185.12|0
1632815410000|2021-09-28 07:50:10|186.72|185.12|186.72|185.12|186.92|185.32|186.72|185.12|0
1632815420000|2021-09-28 07:50:20|186.92|185.32|187.12|185.52|187.12|185.52|186.92|185.32|0
1632815430000|2021-09-28 07:50:30|186.92|185.32|186.72|185.12|186.92|185.32|186.72|185.12|0
1632815440000|2021-09-28 07:50:40|186.52|184.92|186.72|185.12|186.72|185.12|186.52|184.92|0
1632815450000|2021-09-28 07:50:50|186.52|184.92|186.32|184.72|186.52|184.92|186.32|184.72|0
1632815460000|2021-09-28 07:51:00|186.92|185.32|186.92|185.32|187.12|185.52|186.72|185.12|0
1632815470000|2021-09-28 07:51:10|187.12|185.52|187.32|185.72|187.32|185.72|187.12|185.52|0
1632815480000|2021-09-28 07:51:20|187.52|185.92|188.11|186.51|188.11|186.51|187.52|185.92|0
1632815490000|2021-09-28 07:51:30|188.31|186.71|188.11|186.51|188.31|186.71|188.11|186.51|0
1632815500000|2021-09-28 07:51:40|188.71|187.11|188.71|187.11|188.71|187.11|188.51|186.91|0
1632815510000|2021-09-28 07:51:50|188.31|186.71|188.31|186.71|188.51|186.91|188.31|186.71|0
1632815520000|2021-09-28 07:52:00|188.51|186.91|188.51|186.91|188.51|186.91|188.31|186.71|0
1632815530000|2021-09-28 07:52:10|188.31|186.71|188.51|186.91|188.51|186.91|188.31|186.71|0
1632815540000|2021-09-28 07:52:20|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632815550000|2021-09-28 07:52:30|188.51|186.91|188.51|186.91|188.51|186.91|188.31|186.71|0
1632815560000|2021-09-28 07:52:40|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632815620000|2021-09-28 07:53:40|188.11|186.51|186.92|185.32|188.11|186.51|186.92|185.32|0
1632815630000|2021-09-28 07:53:50|187.91|186.31|188.11|186.51|188.31|186.71|187.91|186.31|0
1632815640000|2021-09-28 07:54:00|188.31|186.71|188.11|186.51|188.31|186.71|187.91|186.31|0
1632815650000|2021-09-28 07:54:10|187.71|186.11|188.11|186.51|188.11|186.51|187.71|186.11|0
1632815660000|2021-09-28 07:54:20|187.91|186.31|188.11|186.51|188.11|186.51|187.91|186.31|0
1632815680000|2021-09-28 07:54:40|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632815690000|2021-09-28 07:54:50|188.51|186.91|188.31|186.71|188.51|186.91|188.31|186.71|0
1632815700000|2021-09-28 07:55:00|188.11|186.51|187.71|186.11|188.11|186.51|187.71|186.11|0
1632815710000|2021-09-28 07:55:10|187.51|185.91|187.11|185.51|187.51|185.91|187.11|185.51|0
1632815720000|2021-09-28 07:55:20|186.92|185.32|187.31|185.71|187.31|185.71|186.92|185.32|0
1632815730000|2021-09-28 07:55:30|187.11|185.51|187.31|185.71|187.31|185.71|187.11|185.51|0
1632815740000|2021-09-28 07:55:40|187.11|185.51|187.31|185.71|187.31|185.71|187.11|185.51|0
1632815750000|2021-09-28 07:55:50|187.11|185.51|187.11|185.51|187.11|185.51|187.11|185.51|0
1632815760000|2021-09-28 07:56:00|186.91|185.31|186.72|185.12|186.91|185.31|186.72|185.12|0
1632815770000|2021-09-28 07:56:10|186.52|184.92|186.52|184.92|186.52|184.92|186.52|184.92|0
1632815780000|2021-09-28 07:56:20|186.32|184.72|186.52|184.92|186.52|184.92|186.32|184.72|0
1632815790000|2021-09-28 07:56:30|186.71|185.11|186.91|185.31|186.91|185.31|186.71|185.11|0
1632815800000|2021-09-28 07:56:40|187.11|185.51|187.71|186.11|187.71|186.11|187.11|185.51|0
1632815810000|2021-09-28 07:56:50|187.91|186.31|188.11|186.51|188.2|186.6|187.91|186.31|0
1632815820000|2021-09-28 07:57:00|188.31|186.71|188.2|186.6|188.31|186.71|188.2|186.6|0
1632815830000|2021-09-28 07:57:10|188.11|186.51|188.31|186.71|188.31|186.71|188.11|186.51|0
1632815840000|2021-09-28 07:57:20|188.11|186.51|188.51|186.91|188.51|186.91|188.11|186.51|0
1632815850000|2021-09-28 07:57:30|188.71|187.11|188.71|187.11|188.71|187.11|188.71|187.11|0
1632815860000|2021-09-28 07:57:40|188.91|187.31|188.9|187.3|189.1|187.5|188.9|187.3|0
1632815870000|2021-09-28 07:57:50|189.1|187.5|189.1|187.5|189.3|187.7|189.1|187.5|0
1632815880000|2021-09-28 07:58:00|188.9|187.3|188.51|186.91|188.9|187.3|188.51|186.91|0
1632815890000|2021-09-28 07:58:10|188.7|187.1|188.9|187.3|188.9|187.3|188.7|187.1|0
1632815900000|2021-09-28 07:58:20|188.7|187.1|188.7|187.1|188.7|187.1|188.7|187.1|0
1632815910000|2021-09-28 07:58:30|188.5|186.9|188.11|186.51|188.5|186.9|188.11|186.51|0
1632815920000|2021-09-28 07:58:40|188.31|186.71|188.5|186.9|188.5|186.9|188.31|186.71|0
1632815930000|2021-09-28 07:58:50|188.3|186.7|188.5|186.9|188.5|186.9|188.3|186.7|0
1632815940000|2021-09-28 07:59:00|188.2|186.6|187.91|186.31|188.2|186.6|187.91|186.31|0
1632815950000|2021-09-28 07:59:10|188|186.4|188.9|187.3|188.9|187.3|188|186.4|0
1632815960000|2021-09-28 07:59:20|188.5|186.9|188.1|186.5|188.6|187|188.1|186.5|0
1632815970000|2021-09-28 07:59:30|187.91|186.31|188.3|186.7|188.3|186.7|187.91|186.31|0
1632815980000|2021-09-28 07:59:40|188.1|186.5|188.1|186.5|188.1|186.5|188.1|186.5|0
1632816000000|2021-09-28 08:00:00|188.3|186.7|187.9|186.3|188.3|186.7|187.9|186.3|0
1632816010000|2021-09-28 08:00:10|187.51|185.91|187.9|186.3|187.9|186.3|187.51|185.91|0
1632816020000|2021-09-28 08:00:20|188.1|186.5|188.1|186.5|188.1|186.5|188.1|186.5|0
1632816030000|2021-09-28 08:00:30|188.3|186.7|187.9|186.3|188.3|186.7|187.7|186.1|0
1632816040000|2021-09-28 08:00:40|187.7|186.1|187.7|186.1|187.7|186.1|187.7|186.1|0
1632816050000|2021-09-28 08:00:50|187.51|185.91|188.1|186.5|188.1|186.5|187.51|185.91|0
1632816060000|2021-09-28 08:01:00|187.9|186.3|187.9|186.3|187.9|186.3|187.7|186.1|0
1632816070000|2021-09-28 08:01:10|187.7|186.1|187.6|186|187.7|186.1|187.6|186|0
1632816080000|2021-09-28 08:01:20|187.5|185.9|187.5|185.9|187.7|186.1|187.5|185.9|0
1632816090000|2021-09-28 08:01:30|187.7|186.1|187.9|186.3|187.9|186.3|187.7|186.1|0
1632816100000|2021-09-28 08:01:40|188.1|186.5|188.1|186.5|188.1|186.5|187.9|186.3|0
1632816110000|2021-09-28 08:01:50|188.3|186.7|188.1|186.5|188.3|186.7|188.1|186.5|0
1632816120000|2021-09-28 08:02:00|188.3|186.7|188.1|186.5|188.3|186.7|188.1|186.5|0
1632816130000|2021-09-28 08:02:10|187.7|186.1|187.5|185.9|187.7|186.1|187.5|185.9|0
1632816140000|2021-09-28 08:02:20|187.3|185.7|186.91|185.31|187.3|185.7|186.91|185.31|0
1632816150000|2021-09-28 08:02:30|187.11|185.51|187.11|185.51|187.11|185.51|187.11|185.51|0
1632816160000|2021-09-28 08:02:40|187.3|185.7|187.3|185.7|187.3|185.7|187.11|185.51|0
1632816170000|2021-09-28 08:02:50|187.11|185.51|186.71|185.11|187.11|185.51|186.71|185.11|0
1632816180000|2021-09-28 08:03:00|186.91|185.31|186.51|184.91|186.91|185.31|186.51|184.91|0
1632816190000|2021-09-28 08:03:10|186.71|185.11|186.31|184.71|186.71|185.11|186.31|184.71|0
1632816200000|2021-09-28 08:03:20|186.11|184.51|185.52|183.92|186.11|184.51|185.52|183.92|0
1632816210000|2021-09-28 08:03:30|185.32|183.72|185.71|184.11|185.71|184.11|185.32|183.72|0
1632816220000|2021-09-28 08:03:40|185.91|184.31|185.71|184.11|185.91|184.31|185.71|184.11|0
1632816230000|2021-09-28 08:03:50|185.91|184.31|186.31|184.71|186.31|184.71|185.91|184.31|0
1632816240000|2021-09-28 08:04:00|186.11|184.51|185.51|183.91|186.11|184.51|185.51|183.91|0
1632816250000|2021-09-28 08:04:10|185.71|184.11|185.71|184.11|185.71|184.11|185.71|184.11|0
1632816260000|2021-09-28 08:04:20|185.81|184.21|185.12|183.52|185.81|184.21|185.12|183.52|0
1632816280000|2021-09-28 08:04:40|184.92|183.32|184.92|183.32|184.92|183.32|184.92|183.32|0
1632816290000|2021-09-28 08:04:50|185.12|183.52|184.52|182.92|185.12|183.52|184.52|182.92|0
1632816300000|2021-09-28 08:05:00|184.33|182.73|184.13|182.53|184.33|182.73|183.93|182.33|0
1632816310000|2021-09-28 08:05:10|184.33|182.73|184.92|183.32|184.92|183.32|184.33|182.73|0
1632816320000|2021-09-28 08:05:20|184.72|183.12|184.62|183.02|185.12|183.52|184.62|183.02|0
1632816330000|2021-09-28 08:05:30|184.72|183.12|184.92|183.32|185.12|183.52|184.72|183.12|0
1632816340000|2021-09-28 08:05:40|185.12|183.52|185.12|183.52|185.12|183.52|185.12|183.52|0
1632816350000|2021-09-28 08:05:50|185.21|183.61|185.12|183.52|185.31|183.71|185.12|183.52|0
1632816360000|2021-09-28 08:06:00|185.31|183.71|185.31|183.71|185.31|183.71|185.31|183.71|0
1632816370000|2021-09-28 08:06:10|185.12|183.52|185.12|183.52|185.31|183.71|185.12|183.52|0
1632816380000|2021-09-28 08:06:20|185.31|183.71|185.31|183.71|185.31|183.71|185.31|183.71|0
1632816390000|2021-09-28 08:06:30|185.12|183.52|185.91|184.31|185.91|184.31|185.12|183.52|0
1632816400000|2021-09-28 08:06:40|185.31|183.71|185.51|183.91|185.51|183.91|185.31|183.71|0
1632816410000|2021-09-28 08:06:50|185.31|183.71|185.31|183.71|185.51|183.91|185.31|183.71|0
1632816420000|2021-09-28 08:07:00|185.12|183.52|185.11|183.51|185.31|183.71|185.11|183.51|0
1632816430000|2021-09-28 08:07:10|184.72|183.12|184.72|183.12|184.72|183.12|184.72|183.12|0
1632816440000|2021-09-28 08:07:20|184.52|182.92|184.52|182.92|184.52|182.92|184.52|182.92|0
1632816450000|2021-09-28 08:07:30|184.32|182.72|184.32|182.72|184.32|182.72|184.13|182.53|0
1632816460000|2021-09-28 08:07:40|184.12|182.52|184.32|182.72|184.32|182.72|184.12|182.52|0
1632816470000|2021-09-28 08:07:50|184.12|182.52|184.12|182.52|184.12|182.52|184.12|182.52|0
1632816480000|2021-09-28 08:08:00|184.32|182.72|183.73|182.13|184.32|182.72|183.73|182.13|0
1632816490000|2021-09-28 08:08:10|183.53|181.93|183.82|182.22|183.93|182.33|183.53|181.93|0
1632816500000|2021-09-28 08:08:20|183.73|182.13|183.53|181.93|183.73|182.13|183.53|181.93|0
1632816510000|2021-09-28 08:08:30|183.73|182.13|183.73|182.13|183.73|182.13|183.53|181.93|0
1632816520000|2021-09-28 08:08:40|183.53|181.93|183.53|181.93|183.73|182.13|183.53|181.93|0
1632816530000|2021-09-28 08:08:50|183.73|182.13|183.53|181.93|183.73|182.13|183.53|181.93|0
1632816540000|2021-09-28 08:09:00|183.73|182.13|183.93|182.33|183.93|182.33|183.73|182.13|0
1632816550000|2021-09-28 08:09:10|183.73|182.13|183.73|182.13|183.93|182.33|183.73|182.13|0
1632816560000|2021-09-28 08:09:20|183.53|181.93|183.33|181.73|183.53|181.93|183.33|181.73|0
1632816570000|2021-09-28 08:09:30|183.53|181.93|183.33|181.73|183.53|181.93|183.33|181.73|0
1632816590000|2021-09-28 08:09:50|183.73|182.13|183.33|181.73|183.73|182.13|183.33|181.73|0
1632816600000|2021-09-28 08:10:00|183.53|181.93|183.53|181.93|183.53|181.93|183.53|181.93|0
1632816610000|2021-09-28 08:10:10|183.33|181.73|183.33|181.73|183.33|181.73|183.33|181.73|0
1632816620000|2021-09-28 08:10:20|181.76|180.16|181.76|180.16|181.76|180.16|181.76|180.16|0
1632816630000|2021-09-28 08:10:30|181.95|180.35|181.36|179.76|181.95|180.35|181.36|179.76|0
1632816640000|2021-09-28 08:10:40|181.17|179.57|180.97|179.37|181.17|179.57|180.97|179.37|0
1632816650000|2021-09-28 08:10:50|181.17|179.57|180.77|179.17|181.17|179.57|180.77|179.17|0
1632816660000|2021-09-28 08:11:00|180.97|179.37|181.36|179.76|181.36|179.76|180.97|179.37|0
1632816670000|2021-09-28 08:11:10|181.17|179.57|181.36|179.76|181.36|179.76|180.97|179.37|0
1632816680000|2021-09-28 08:11:20|181.17|179.57|181.36|179.76|181.36|179.76|180.97|179.37|0
1632816690000|2021-09-28 08:11:30|181.17|179.57|181.46|179.86|181.46|179.86|181.17|179.57|0
1632816700000|2021-09-28 08:11:40|181.75|180.15|181.75|180.15|181.95|180.35|181.75|180.15|0
1632816710000|2021-09-28 08:11:50|181.56|179.96|181.06|179.46|181.56|179.96|181.06|179.46|0
1632816720000|2021-09-28 08:12:00|180.97|179.37|180.77|179.17|180.97|179.37|180.77|179.17|0
1632816730000|2021-09-28 08:12:10|180.58|178.98|180.77|179.17|180.77|179.17|180.58|178.98|0
1632816740000|2021-09-28 08:12:20|180.97|179.37|181.75|180.15|181.75|180.15|180.97|179.37|0
1632816750000|2021-09-28 08:12:30|181.95|180.35|181.95|180.35|182.15|180.55|181.95|180.35|0
1632816760000|2021-09-28 08:12:40|182.15|180.55|181.95|180.35|182.15|180.55|181.95|180.35|0
1632816770000|2021-09-28 08:12:50|180.38|178.78|180.18|178.58|180.38|178.78|180.08|178.48|0
1632816780000|2021-09-28 08:13:00|180.61|179.01|182.96|181.36|182.96|181.36|180.61|179.01|0
1632816790000|2021-09-28 08:13:10|183.15|181.55|183.15|181.55|183.35|181.75|182.96|181.36|0
1632816800000|2021-09-28 08:13:20|183.54|181.94|184.13|182.53|184.13|182.53|183.54|181.94|0
1632816810000|2021-09-28 08:13:30|184.33|182.73|184.52|182.92|184.52|182.92|184.33|182.73|0
1632816820000|2021-09-28 08:13:40|184.72|183.12|184.52|182.92|184.72|183.12|184.52|182.92|0
1632816830000|2021-09-28 08:13:50|184.72|183.12|184.33|182.73|184.72|183.12|184.33|182.73|0
1632816840000|2021-09-28 08:14:00|184.52|182.92|183.74|182.14|184.52|182.92|183.74|182.14|0
1632816850000|2021-09-28 08:14:10|183.35|181.75|183.74|182.14|183.74|182.14|183.35|181.75|0
1632816860000|2021-09-28 08:14:20|183.94|182.34|184.52|182.92|184.52|182.92|183.94|182.34|0
1632816870000|2021-09-28 08:14:30|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1632816880000|2021-09-28 08:14:40|184.13|182.53|183.93|182.33|184.13|182.53|183.93|182.33|0
1632816890000|2021-09-28 08:14:50|184.13|182.53|184.33|182.73|184.33|182.73|184.13|182.53|0
1632816900000|2021-09-28 08:15:00|183.93|182.33|184.33|182.73|184.33|182.73|183.93|182.33|0
1632816910000|2021-09-28 08:15:10|184.13|182.53|184.13|182.53|184.33|182.73|184.13|182.53|0
1632816920000|2021-09-28 08:15:20|184.22|182.62|184.22|182.62|184.22|182.62|184.22|182.62|0
1632816930000|2021-09-28 08:15:30|184.13|182.53|184.13|182.53|184.13|182.53|184.13|182.53|0
1632816940000|2021-09-28 08:15:40|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1632816950000|2021-09-28 08:15:50|184.13|182.53|183.74|182.14|184.13|182.53|183.74|182.14|0
1632816960000|2021-09-28 08:16:00|183.93|182.33|184.13|182.53|184.13|182.53|183.93|182.33|0
1632816970000|2021-09-28 08:16:10|183.74|182.14|183.54|181.94|183.74|182.14|183.54|181.94|0
1632816980000|2021-09-28 08:16:20|183.74|182.14|183.74|182.14|183.74|182.14|183.54|181.94|0
1632817000000|2021-09-28 08:16:40|183.54|181.94|183.74|182.14|183.74|182.14|183.54|181.94|0
1632817020000|2021-09-28 08:17:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1632817030000|2021-09-28 08:17:10|184.13|182.53|184.13|182.53|184.13|182.53|183.93|182.33|0
1632817040000|2021-09-28 08:17:20|183.93|182.33|183.34|181.74|183.93|182.33|183.34|181.74|0
1632817050000|2021-09-28 08:17:30|183.54|181.94|183.34|181.74|183.54|181.94|183.34|181.74|0
1632817060000|2021-09-28 08:17:40|182.95|181.35|182.95|181.35|182.95|181.35|182.95|181.35|0
1632817070000|2021-09-28 08:17:50|182.76|181.16|182.65|181.05|182.76|181.16|182.56|180.96|0
1632817080000|2021-09-28 08:18:00|182.95|181.35|182.76|181.16|182.95|181.35|182.76|181.16|0
1632817090000|2021-09-28 08:18:10|182.95|181.35|183.15|181.55|183.15|181.55|182.95|181.35|0
1632817100000|2021-09-28 08:18:20|182.95|181.35|182.95|181.35|182.95|181.35|182.95|181.35|0
1632817110000|2021-09-28 08:18:30|182.76|181.16|182.76|181.16|182.76|181.16|182.76|181.16|0
1632817120000|2021-09-28 08:18:40|183.73|182.13|183.73|182.13|183.73|182.13|183.54|181.94|0
1632817130000|2021-09-28 08:18:50|183.34|181.74|183.15|181.55|183.54|181.94|183.15|181.55|0
1632817140000|2021-09-28 08:19:00|183.04|181.44|183.15|181.55|183.15|181.55|183.04|181.44|0
1632817150000|2021-09-28 08:19:10|182.95|181.35|183.15|181.55|183.15|181.55|182.75|181.15|0
1632817160000|2021-09-28 08:19:20|183.34|181.74|183.93|182.33|183.93|182.33|183.34|181.74|0
1632817170000|2021-09-28 08:19:30|184.12|182.52|184.22|182.62|184.32|182.72|184.12|182.52|0
1632817180000|2021-09-28 08:19:40|184.52|182.92|184.71|183.11|184.71|183.11|184.52|182.92|0
1632817190000|2021-09-28 08:19:50|184.91|183.31|184.71|183.11|184.91|183.31|184.71|183.11|0
1632817200000|2021-09-28 08:20:00|184.52|182.92|184.12|182.52|184.52|182.92|184.12|182.52|0
1632817210000|2021-09-28 08:20:10|183.93|182.33|184.52|182.92|184.52|182.92|183.93|182.33|0
1632817220000|2021-09-28 08:20:20|184.32|182.72|184.12|182.52|184.32|182.72|184.02|182.42|0
1632817230000|2021-09-28 08:20:30|184.22|182.62|184.12|182.52|184.22|182.62|184.12|182.52|0
1632817240000|2021-09-28 08:20:40|184.32|182.72|184.12|182.52|184.32|182.72|184.12|182.52|0
1632817250000|2021-09-28 08:20:50|183.93|182.33|184.12|182.52|184.12|182.52|183.93|182.33|0
1632817260000|2021-09-28 08:21:00|183.93|182.33|184.02|182.42|184.12|182.52|183.93|182.33|0
1632817270000|2021-09-28 08:21:10|183.93|182.33|184.32|182.72|184.32|182.72|183.93|182.33|0
1632817280000|2021-09-28 08:21:20|184.41|182.81|184.32|182.72|184.51|182.91|184.12|182.52|0
1632817290000|2021-09-28 08:21:30|184.51|182.91|184.02|182.42|184.51|182.91|183.93|182.33|0
1632817300000|2021-09-28 08:21:40|184.12|182.52|183.93|182.33|184.32|182.72|183.93|182.33|0
1632817310000|2021-09-28 08:21:50|184.02|182.42|184.71|183.11|184.71|183.11|184.02|182.42|0
1632817320000|2021-09-28 08:22:00|184.61|183.01|184.91|183.31|184.91|183.31|184.61|183.01|0
1632817330000|2021-09-28 08:22:10|185|183.4|184.91|183.31|185.1|183.5|184.91|183.31|0
1632817340000|2021-09-28 08:22:20|185.5|183.9|185.3|183.7|185.5|183.9|185.3|183.7|0
1632817350000|2021-09-28 08:22:30|185.1|183.5|184.91|183.31|185.1|183.5|184.91|183.31|0
1632817360000|2021-09-28 08:22:40|185.1|183.5|185.3|183.7|185.3|183.7|185.1|183.5|0
1632817370000|2021-09-28 08:22:50|185.39|183.79|184.91|183.31|185.39|183.79|184.91|183.31|0
1632817380000|2021-09-28 08:23:00|185.1|183.5|184.91|183.31|185.1|183.5|184.71|183.11|0
1632817390000|2021-09-28 08:23:10|185.1|183.5|185.1|183.5|185.1|183.5|184.9|183.3|0
1632817400000|2021-09-28 08:23:20|184.9|183.3|184.9|183.3|185|183.4|184.9|183.3|0
1632817410000|2021-09-28 08:23:30|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632817420000|2021-09-28 08:23:40|185.3|183.7|184.9|183.3|185.49|183.89|184.9|183.3|0
1632817430000|2021-09-28 08:23:50|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1632817440000|2021-09-28 08:24:00|184.9|183.3|184.71|183.11|185.1|183.5|184.71|183.11|0
1632817450000|2021-09-28 08:24:10|184.51|182.91|185.1|183.5|185.1|183.5|184.51|182.91|0
1632817460000|2021-09-28 08:24:20|184.9|183.3|184.9|183.3|184.9|183.3|184.9|183.3|0
1632817480000|2021-09-28 08:24:40|185.1|183.5|184.9|183.3|185.1|183.5|184.9|183.3|0
1632817490000|2021-09-28 08:24:50|185.1|183.5|185.49|183.89|185.49|183.89|185.1|183.5|0
1632817500000|2021-09-28 08:25:00|185.1|183.5|185.3|183.7|185.3|183.7|185.1|183.5|0
1632817510000|2021-09-28 08:25:10|185.1|183.5|185.3|183.7|185.3|183.7|185.1|183.5|0
1632817520000|2021-09-28 08:25:20|185.49|183.89|185.49|183.89|185.49|183.89|185.49|183.89|0
1632817530000|2021-09-28 08:25:30|185.69|184.09|185.89|184.29|185.89|184.29|185.69|184.09|0
1632817540000|2021-09-28 08:25:40|186.08|184.48|186.28|184.68|186.28|184.68|186.08|184.48|0
1632817550000|2021-09-28 08:25:50|186.08|184.48|186.08|184.48|186.08|184.48|186.08|184.48|0
1632817560000|2021-09-28 08:26:00|186.28|184.68|186.28|184.68|186.67|185.07|186.28|184.68|0
1632817570000|2021-09-28 08:26:10|186.48|184.88|186.48|184.88|186.48|184.88|186.28|184.68|0
1632817580000|2021-09-28 08:26:20|186.28|184.68|186.28|184.68|186.28|184.68|186.28|184.68|0
1632817590000|2021-09-28 08:26:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1632817600000|2021-09-28 08:26:40|186.08|184.48|185.88|184.28|186.08|184.48|185.69|184.09|0
1632817610000|2021-09-28 08:26:50|185.78|184.18|185.49|183.89|185.78|184.18|185.49|183.89|0
1632817620000|2021-09-28 08:27:00|185.69|184.09|185.49|183.89|185.69|184.09|185.29|183.69|0
1632817630000|2021-09-28 08:27:10|185.1|183.5|185.29|183.69|185.29|183.69|185.1|183.5|0
1632817640000|2021-09-28 08:27:20|185.49|183.89|185.49|183.89|185.49|183.89|185.29|183.69|0
1632817650000|2021-09-28 08:27:30|185.29|183.69|185.49|183.89|185.69|184.09|185.29|183.69|0
1632817660000|2021-09-28 08:27:40|185.69|184.09|185.88|184.28|185.88|184.28|185.69|184.09|0
1632817670000|2021-09-28 08:27:50|185.69|184.09|185.88|184.28|185.88|184.28|185.69|184.09|0
1632817680000|2021-09-28 08:28:00|185.69|184.09|185.88|184.28|185.88|184.28|185.69|184.09|0
1632817690000|2021-09-28 08:28:10|185.69|184.09|185.88|184.28|185.88|184.28|185.69|184.09|0
1632817700000|2021-09-28 08:28:20|186.08|184.48|186.08|184.48|186.08|184.48|186.08|184.48|0
1632817710000|2021-09-28 08:28:30|185.98|184.38|185.68|184.08|185.98|184.38|185.68|184.08|0
1632817730000|2021-09-28 08:28:50|185.88|184.28|185.68|184.08|185.88|184.28|185.68|184.08|0
1632817740000|2021-09-28 08:29:00|185.78|184.18|185.68|184.08|185.88|184.28|185.68|184.08|0
1632817750000|2021-09-28 08:29:10|185.88|184.28|185.88|184.28|185.88|184.28|185.88|184.28|0
1632817760000|2021-09-28 08:29:20|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1632817770000|2021-09-28 08:29:30|185.88|184.28|185.88|184.28|185.88|184.28|185.68|184.08|0
1632817780000|2021-09-28 08:29:40|185.97|184.37|186.08|184.48|186.08|184.48|185.97|184.37|0
1632817800000|2021-09-28 08:30:00|186.47|184.87|187.06|185.46|187.06|185.46|186.47|184.87|0
1632817810000|2021-09-28 08:30:10|187.35|185.75|187.46|185.86|187.65|186.05|187.35|185.75|0
1632817820000|2021-09-28 08:30:20|187.85|186.25|188.05|186.45|188.05|186.45|187.85|186.25|0
1632817830000|2021-09-28 08:30:30|188.25|186.65|188.05|186.45|188.45|186.85|188.05|186.45|0
1632817840000|2021-09-28 08:30:40|187.85|186.25|187.85|186.25|187.85|186.25|187.65|186.05|0
1632817850000|2021-09-28 08:30:50|187.65|186.05|188.05|186.45|188.05|186.45|187.65|186.05|0
1632817860000|2021-09-28 08:31:00|188.25|186.65|187.95|186.35|188.44|186.84|187.95|186.35|0
1632817870000|2021-09-28 08:31:10|187.85|186.25|187.85|186.25|188.05|186.45|187.85|186.25|0
1632817880000|2021-09-28 08:31:20|187.65|186.05|187.85|186.25|187.85|186.25|187.65|186.05|0
1632817890000|2021-09-28 08:31:30|188.05|186.45|187.65|186.05|188.05|186.45|187.46|185.86|0
1632817900000|2021-09-28 08:31:40|187.85|186.25|188.05|186.45|188.05|186.45|187.85|186.25|0
1632817910000|2021-09-28 08:31:50|188.25|186.65|189.04|187.44|189.04|187.44|188.25|186.65|0
1632817920000|2021-09-28 08:32:00|188.84|187.24|188.64|187.04|189.04|187.44|188.64|187.04|0
1632817930000|2021-09-28 08:32:10|189.04|187.44|189.04|187.44|189.04|187.44|188.84|187.24|0
1632817940000|2021-09-28 08:32:20|188.84|187.24|188.84|187.24|188.84|187.24|188.84|187.24|0
1632817950000|2021-09-28 08:32:30|189.04|187.44|189.04|187.44|189.04|187.44|189.04|187.44|0
1632817960000|2021-09-28 08:32:40|189.43|187.83|189.63|188.03|189.63|188.03|189.43|187.83|0
1632817970000|2021-09-28 08:32:50|189.83|188.23|190.23|188.63|190.23|188.63|189.83|188.23|0
1632817980000|2021-09-28 08:33:00|190.03|188.43|189.83|188.23|190.03|188.43|189.83|188.23|0
1632817990000|2021-09-28 08:33:10|189.63|188.03|189.63|188.03|189.63|188.03|189.43|187.83|0
1632818000000|2021-09-28 08:33:20|189.43|187.83|189.23|187.63|189.43|187.83|189.23|187.63|0
1632818010000|2021-09-28 08:33:30|189.04|187.44|188.64|187.04|189.04|187.44|188.64|187.04|0
1632818020000|2021-09-28 08:33:40|188.73|187.13|188.64|187.04|188.84|187.24|188.64|187.04|0
1632818030000|2021-09-28 08:33:50|188.44|186.84|188.24|186.64|188.44|186.84|188.24|186.64|0
1632818040000|2021-09-28 08:34:00|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1632818050000|2021-09-28 08:34:10|187.85|186.25|187.85|186.25|187.85|186.25|187.85|186.25|0
1632818060000|2021-09-28 08:34:20|187.94|186.34|188.24|186.64|188.24|186.64|187.94|186.34|0
1632818070000|2021-09-28 08:34:30|188.77|187.17|188.96|187.36|188.96|187.36|188.77|187.17|0
1632818080000|2021-09-28 08:34:40|189.16|187.56|188.61|187.01|189.16|187.56|188.61|187.01|0
1632818090000|2021-09-28 08:34:50|188.41|186.81|188.41|186.81|188.41|186.81|188.41|186.81|0
1632818100000|2021-09-28 08:35:00|188.14|186.54|188.14|186.54|188.14|186.54|187.94|186.34|0
1632818110000|2021-09-28 08:35:10|187.94|186.34|187.94|186.34|187.94|186.34|187.94|186.34|0
1632818120000|2021-09-28 08:35:20|187.74|186.14|187.35|185.75|187.74|186.14|187.35|185.75|0
1632818130000|2021-09-28 08:35:30|187.15|185.55|186.85|185.25|187.15|185.55|186.85|185.25|0
1632818140000|2021-09-28 08:35:40|186.95|185.35|186.75|185.15|186.95|185.35|186.75|185.15|0
1632818150000|2021-09-28 08:35:50|186.55|184.95|186.55|184.95|186.55|184.95|186.36|184.76|0
1632818160000|2021-09-28 08:36:00|186.75|185.15|186.75|185.15|186.75|185.15|186.55|184.95|0
1632818170000|2021-09-28 08:36:10|186.95|185.35|186.95|185.35|186.95|185.35|186.95|185.35|0
1632818180000|2021-09-28 08:36:20|186.75|185.15|186.75|185.15|186.75|185.15|186.55|184.95|0
1632818190000|2021-09-28 08:36:30|186.85|185.25|186.55|184.95|186.85|185.25|186.55|184.95|0
1632818200000|2021-09-28 08:36:40|186.75|185.15|186.75|185.15|186.95|185.35|186.75|185.15|0
1632818210000|2021-09-28 08:36:50|186.55|184.95|186.36|184.76|186.55|184.95|186.36|184.76|0
1632818220000|2021-09-28 08:37:00|186.16|184.56|186.16|184.56|186.16|184.56|185.96|184.36|0
1632818230000|2021-09-28 08:37:10|186.55|184.95|186.75|185.15|186.75|185.15|186.35|184.75|0
1632818240000|2021-09-28 08:37:20|186.95|185.35|186.55|184.95|186.95|185.35|186.55|184.95|0
1632818250000|2021-09-28 08:37:30|186.35|184.75|186.55|184.95|186.55|184.95|186.35|184.75|0
1632818260000|2021-09-28 08:37:40|186.75|185.15|186.75|185.15|186.75|185.15|186.75|185.15|0
1632818270000|2021-09-28 08:37:50|186.95|185.35|186.75|185.15|187.14|185.54|186.75|185.15|0
1632818280000|2021-09-28 08:38:00|186.55|184.95|186.55|184.95|186.55|184.95|186.55|184.95|0
1632818290000|2021-09-28 08:38:10|186.45|184.85|186.45|184.85|186.55|184.95|186.45|184.85|0
1632818300000|2021-09-28 08:38:20|186.55|184.95|186.35|184.75|186.55|184.95|186.35|184.75|0
1632818310000|2021-09-28 08:38:30|186.55|184.95|186.55|184.95|186.55|184.95|186.55|184.95|0
1632818320000|2021-09-28 08:38:40|186.45|184.85|186.95|185.35|186.95|185.35|186.35|184.75|0
1632818330000|2021-09-28 08:38:50|186.75|185.15|186.55|184.95|186.75|185.15|186.55|184.95|0
1632818340000|2021-09-28 08:39:00|186.75|185.15|186.64|185.04|186.75|185.15|186.55|184.95|0
1632818350000|2021-09-28 08:39:10|186.55|184.95|186.55|184.95|186.55|184.95|186.55|184.95|0
1632818370000|2021-09-28 08:39:30|186.75|185.15|186.55|184.95|186.75|185.15|186.55|184.95|0
1632818380000|2021-09-28 08:39:40|186.75|185.15|186.75|185.15|186.75|185.15|186.55|184.95|0
1632818390000|2021-09-28 08:39:50|186.94|185.34|186.94|185.34|186.94|185.34|186.84|185.24|0
1632818400000|2021-09-28 08:40:00|187.14|185.54|186.94|185.34|187.14|185.54|186.94|185.34|0
1632818410000|2021-09-28 08:40:10|186.84|185.24|187.14|185.54|187.14|185.54|186.84|185.24|0
1632818420000|2021-09-28 08:40:20|186.94|185.34|186.75|185.15|186.94|185.34|186.75|185.15|0
1632818430000|2021-09-28 08:40:30|187.14|185.54|186.94|185.34|187.14|185.54|186.94|185.34|0
1632818440000|2021-09-28 08:40:40|187.04|185.44|187.14|185.54|187.14|185.54|187.04|185.44|0
1632818450000|2021-09-28 08:40:50|187.54|185.94|187.34|185.74|187.54|185.94|187.34|185.74|0
1632818460000|2021-09-28 08:41:00|187.24|185.64|187.34|185.74|187.34|185.74|187.14|185.54|0
1632818470000|2021-09-28 08:41:10|187.54|185.94|187.73|186.13|187.73|186.13|187.54|185.94|0
1632818480000|2021-09-28 08:41:20|187.54|185.94|187.93|186.33|187.93|186.33|187.54|185.94|0
1632818490000|2021-09-28 08:41:30|188.13|186.53|188.73|187.13|188.73|187.13|188.13|186.53|0
1632818500000|2021-09-28 08:41:40|188.53|186.93|188.53|186.93|188.53|186.93|188.33|186.73|0
1632818510000|2021-09-28 08:41:50|188.33|186.73|188.13|186.53|188.33|186.73|188.13|186.53|0
1632818520000|2021-09-28 08:42:00|188.23|186.63|187.83|186.23|188.23|186.63|187.83|186.23|0
1632818530000|2021-09-28 08:42:10|188.13|186.53|187.93|186.33|188.13|186.53|187.83|186.23|0
1632818540000|2021-09-28 08:42:20|187.83|186.23|187.53|185.93|187.83|186.23|187.53|185.93|0
1632818550000|2021-09-28 08:42:30|187.14|185.54|187.53|185.93|187.53|185.93|187.14|185.54|0
1632818560000|2021-09-28 08:42:40|187.34|185.74|187.34|185.74|187.53|185.93|187.34|185.74|0
1632818580000|2021-09-28 08:43:00|187.14|185.54|186.94|185.34|187.34|185.74|186.94|185.34|0
1632818590000|2021-09-28 08:43:10|187.53|185.93|187.34|185.74|187.53|185.93|187.34|185.74|0
1632818600000|2021-09-28 08:43:20|187.14|185.54|187.73|186.13|187.73|186.13|187.14|185.54|0
1632818610000|2021-09-28 08:43:30|187.53|185.93|187.53|185.93|187.53|185.93|187.34|185.74|0
1632818620000|2021-09-28 08:43:40|187.73|186.13|187.53|185.93|187.73|186.13|187.53|185.93|0
1632818630000|2021-09-28 08:43:50|187.34|185.74|187.34|185.74|187.34|185.74|187.34|185.74|0
1632818640000|2021-09-28 08:44:00|187.14|185.54|187.33|185.73|187.34|185.74|187.14|185.54|0
1632818650000|2021-09-28 08:44:10|187.14|185.54|187.14|185.54|187.33|185.73|187.14|185.54|0
1632818660000|2021-09-28 08:44:20|186.94|185.34|186.94|185.34|186.94|185.34|186.94|185.34|0
1632818670000|2021-09-28 08:44:30|186.74|185.14|186.74|185.14|186.74|185.14|186.54|184.94|0
1632818680000|2021-09-28 08:44:40|186.54|184.94|186.74|185.14|186.74|185.14|186.54|184.94|0
1632818690000|2021-09-28 08:44:50|186.54|184.94|186.54|184.94|186.54|184.94|186.54|184.94|0
1632818700000|2021-09-28 08:45:00|186.74|185.14|186.94|185.34|186.94|185.34|186.54|184.94|0
1632818710000|2021-09-28 08:45:10|187.14|185.54|187.33|185.73|187.33|185.73|187.14|185.54|0
1632818720000|2021-09-28 08:45:20|186.94|185.34|187.14|185.54|187.14|185.54|186.94|185.34|0
1632818730000|2021-09-28 08:45:30|186.94|185.34|186.94|185.34|186.94|185.34|186.74|185.14|0
1632818740000|2021-09-28 08:45:40|186.74|185.14|187.33|185.73|187.33|185.73|186.74|185.14|0
1632818750000|2021-09-28 08:45:50|187.53|185.93|187.53|185.93|187.53|185.93|187.53|185.93|0
1632818760000|2021-09-28 08:46:00|187.33|185.73|187.73|186.13|187.73|186.13|187.33|185.73|0
1632818770000|2021-09-28 08:46:10|187.93|186.33|187.33|185.73|187.93|186.33|187.33|185.73|0
1632818780000|2021-09-28 08:46:20|187.43|185.83|187.33|185.73|187.43|185.83|187.33|185.73|0
1632818790000|2021-09-28 08:46:30|187.53|185.93|187.53|185.93|187.53|185.93|187.53|185.93|0
1632818800000|2021-09-28 08:46:40|187.33|185.73|187.33|185.73|187.33|185.73|187.33|185.73|0
1632818810000|2021-09-28 08:46:50|187.53|185.93|187.93|186.33|187.93|186.33|187.53|185.93|0
1632818820000|2021-09-28 08:47:00|187.73|186.13|187.73|186.13|188.02|186.42|187.73|186.13|0
1632818830000|2021-09-28 08:47:10|187.93|186.33|187.73|186.13|187.93|186.33|187.73|186.13|0
1632818860000|2021-09-28 08:47:40|187.53|185.93|187.53|185.93|187.53|185.93|187.53|185.93|0
1632818870000|2021-09-28 08:47:50|187.62|186.02|187.53|185.93|187.62|186.02|187.53|185.93|0
1632818880000|2021-09-28 08:48:00|187.73|186.13|187.73|186.13|187.73|186.13|187.73|186.13|0
1632818890000|2021-09-28 08:48:10|187.53|185.93|187.33|185.73|187.53|185.93|187.33|185.73|0
1632818900000|2021-09-28 08:48:20|187.53|185.93|187.53|185.93|187.53|185.93|187.53|185.93|0
1632818910000|2021-09-28 08:48:30|187.73|186.13|187.92|186.32|187.92|186.32|187.53|185.93|0
1632818920000|2021-09-28 08:48:40|188.12|186.52|187.73|186.13|188.12|186.52|187.73|186.13|0
1632818930000|2021-09-28 08:48:50|187.53|185.93|187.13|185.53|187.53|185.93|187.13|185.53|0
1632818940000|2021-09-28 08:49:00|187.53|185.93|187.53|185.93|187.53|185.93|187.53|185.93|0
1632818950000|2021-09-28 08:49:10|187.33|185.73|187.53|185.93|187.53|185.93|187.33|185.73|0
1632818970000|2021-09-28 08:49:30|187.92|186.32|187.92|186.32|188.12|186.52|187.92|186.32|0
1632818980000|2021-09-28 08:49:40|187.72|186.12|187.82|186.22|187.82|186.22|187.72|186.12|0
1632818990000|2021-09-28 08:49:50|187.72|186.12|187.72|186.12|187.72|186.12|187.53|185.93|0
1632819000000|2021-09-28 08:50:00|187.92|186.32|188.12|186.52|188.12|186.52|187.92|186.32|0
1632819010000|2021-09-28 08:50:10|188.02|186.42|187.92|186.32|188.02|186.42|187.92|186.32|0
1632819020000|2021-09-28 08:50:20|188.12|186.52|188.32|186.72|188.32|186.72|188.12|186.52|0
1632819030000|2021-09-28 08:50:30|188.52|186.92|188.32|186.72|188.52|186.92|188.32|186.72|0
1632819040000|2021-09-28 08:50:40|188.21|186.61|188.32|186.72|188.32|186.72|188.21|186.61|0
1632819050000|2021-09-28 08:50:50|188.52|186.92|188.32|186.72|188.52|186.92|188.32|186.72|0
1632819070000|2021-09-28 08:51:10|188.12|186.52|188.12|186.52|188.12|186.52|188.12|186.52|0
1632819090000|2021-09-28 08:51:30|187.92|186.32|187.92|186.32|187.92|186.32|187.92|186.32|0
1632819100000|2021-09-28 08:51:40|188.12|186.52|188.12|186.52|188.12|186.52|188.12|186.52|0
1632819110000|2021-09-28 08:51:50|188.21|186.61|188.12|186.52|188.32|186.72|188.12|186.52|0
1632819120000|2021-09-28 08:52:00|188.32|186.72|188.32|186.72|188.32|186.72|188.21|186.61|0
1632819130000|2021-09-28 08:52:10|188.51|186.91|188.51|186.91|188.51|186.91|188.51|186.91|0
1632819140000|2021-09-28 08:52:20|188.32|186.72|188.71|187.11|188.71|187.11|188.32|186.72|0
1632819150000|2021-09-28 08:52:30|188.91|187.31|189.11|187.51|189.11|187.51|188.91|187.31|0
1632819160000|2021-09-28 08:52:40|189.2|187.6|189.11|187.51|189.2|187.6|189.11|187.51|0
1632819170000|2021-09-28 08:52:50|188.91|187.31|188.91|187.31|188.91|187.31|188.91|187.31|0
1632819180000|2021-09-28 08:53:00|189.01|187.41|189.01|187.41|189.01|187.41|189.01|187.41|0
1632819190000|2021-09-28 08:53:10|188.71|187.11|188.71|187.11|188.71|187.11|188.71|187.11|0
1632819200000|2021-09-28 08:53:20|188.51|186.91|188.71|187.11|188.71|187.11|188.31|186.71|0
1632819220000|2021-09-28 08:53:40|188.91|187.31|188.91|187.31|188.91|187.31|188.91|187.31|0
1632819230000|2021-09-28 08:53:50|189.11|187.51|189.11|187.51|189.11|187.51|189.11|187.51|0
1632819240000|2021-09-28 08:54:00|189|187.4|189.11|187.51|189.11|187.51|189|187.4|0
1632819250000|2021-09-28 08:54:10|188.91|187.31|188.91|187.31|188.91|187.31|188.91|187.31|0
1632819260000|2021-09-28 08:54:20|188.81|187.21|188.81|187.21|188.81|187.21|188.81|187.21|0
1632819270000|2021-09-28 08:54:30|188.91|187.31|188.71|187.11|188.91|187.31|188.71|187.11|0
1632819280000|2021-09-28 08:54:40|188.51|186.91|188.41|186.81|188.51|186.91|188.41|186.81|0
1632819290000|2021-09-28 08:54:50|188.51|186.91|188.31|186.71|188.51|186.91|188.31|186.71|0
1632819300000|2021-09-28 08:55:00|188.51|186.91|188.51|186.91|188.51|186.91|188.41|186.81|0
1632819310000|2021-09-28 08:55:10|188.31|186.71|188.71|187.11|188.71|187.11|188.31|186.71|0
1632819320000|2021-09-28 08:55:20|188.8|187.2|189.11|187.51|189.11|187.51|188.8|187.2|0
1632819350000|2021-09-28 08:55:50|189|187.4|188.71|187.11|189|187.4|188.71|187.11|0
1632819360000|2021-09-28 08:56:00|188.51|186.91|188.51|186.91|188.71|187.11|188.51|186.91|0
1632819370000|2021-09-28 08:56:10|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632819380000|2021-09-28 08:56:20|188.51|186.91|187.91|186.31|188.51|186.91|187.72|186.12|0
1632819390000|2021-09-28 08:56:30|188.11|186.51|187.91|186.31|188.11|186.51|187.91|186.31|0
1632819410000|2021-09-28 08:56:50|187.72|186.12|187.52|185.92|187.72|186.12|187.52|185.92|0
1632819420000|2021-09-28 08:57:00|188.11|186.51|187.22|185.62|188.11|186.51|187.22|185.62|0
1632819430000|2021-09-28 08:57:10|187.12|185.52|187.52|185.92|187.52|185.92|187.12|185.52|0
1632819450000|2021-09-28 08:57:30|187.71|186.11|187.52|185.92|187.71|186.11|187.52|185.92|0
1632819460000|2021-09-28 08:57:40|187.32|185.72|187.91|186.31|187.91|186.31|187.32|185.72|0
1632819470000|2021-09-28 08:57:50|188.11|186.51|188.51|186.91|188.51|186.91|188.11|186.51|0
1632819480000|2021-09-28 08:58:00|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632819490000|2021-09-28 08:58:10|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632819500000|2021-09-28 08:58:20|188.31|186.71|188.11|186.51|188.31|186.71|188.11|186.51|0
1632819510000|2021-09-28 08:58:30|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632819520000|2021-09-28 08:58:40|188.11|186.51|188.31|186.71|188.31|186.71|188.11|186.51|0
1632819530000|2021-09-28 08:58:50|188.11|186.51|188.31|186.71|188.31|186.71|188.11|186.51|0
1632819540000|2021-09-28 08:59:00|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632819560000|2021-09-28 08:59:20|188.31|186.71|188.31|186.71|188.31|186.71|188.11|186.51|0
1632819590000|2021-09-28 08:59:50|188.7|187.1|188.7|187.1|188.7|187.1|188.7|187.1|0
1632819600000|2021-09-28 09:00:00|188.9|187.3|188.5|186.9|188.9|187.3|188.5|186.9|0
1632819610000|2021-09-28 09:00:10|188.31|186.71|188.7|187.1|188.7|187.1|188.31|186.71|0
1632819620000|2021-09-28 09:00:20|188.5|186.9|188.5|186.9|188.5|186.9|188.5|186.9|0
1632819630000|2021-09-28 09:00:30|188.7|187.1|188.7|187.1|188.7|187.1|188.7|187.1|0
1632819640000|2021-09-28 09:00:40|188.5|186.9|188.5|186.9|188.5|186.9|188.5|186.9|0
1632819650000|2021-09-28 09:00:50|188.31|186.71|188.31|186.71|188.31|186.71|188.31|186.71|0
1632819670000|2021-09-28 09:01:10|188.11|186.51|188.11|186.51|188.11|186.51|188.11|186.51|0
1632819680000|2021-09-28 09:01:20|188.5|186.9|188.3|186.7|188.5|186.9|188.3|186.7|0
1632819690000|2021-09-28 09:01:30|188.11|186.51|187.91|186.31|188.11|186.51|187.91|186.31|0
1632819700000|2021-09-28 09:01:40|187.71|186.11|187.71|186.11|187.71|186.11|187.71|186.11|0
1632819710000|2021-09-28 09:01:50|187.91|186.31|188.3|186.7|188.3|186.7|187.91|186.31|0
1632819720000|2021-09-28 09:02:00|188.11|186.51|187.91|186.31|188.11|186.51|187.91|186.31|0
1632819740000|2021-09-28 09:02:20|187.71|186.11|187.71|186.11|187.71|186.11|187.71|186.11|0
1632819750000|2021-09-28 09:02:30|187.31|185.71|187.31|185.71|187.31|185.71|187.31|185.71|0
1632819760000|2021-09-28 09:02:40|186.92|185.32|186.72|185.12|186.92|185.32|186.52|184.92|0
1632819770000|2021-09-28 09:02:50|186.52|184.92|186.52|184.92|186.72|185.12|186.52|184.92|0
1632819780000|2021-09-28 09:03:00|186.72|185.12|186.72|185.12|186.72|185.12|186.52|184.92|0
1632819790000|2021-09-28 09:03:10|186.81|185.21|186.81|185.21|186.81|185.21|186.81|185.21|0
1632819800000|2021-09-28 09:03:20|186.92|185.32|187.31|185.71|187.31|185.71|186.92|185.32|0
1632819810000|2021-09-28 09:03:30|187.51|185.91|187.31|185.71|187.51|185.91|187.11|185.51|0
1632819820000|2021-09-28 09:03:40|187.11|185.51|187.31|185.71|187.31|185.71|187.11|185.51|0
1632819830000|2021-09-28 09:03:50|187.51|185.91|187.71|186.11|187.71|186.11|187.51|185.91|0
1632819840000|2021-09-28 09:04:00|187.51|185.91|187.31|185.71|187.51|185.91|187.31|185.71|0
1632819850000|2021-09-28 09:04:10|187.51|185.91|187.51|185.91|187.51|185.91|187.51|185.91|0
1632819860000|2021-09-28 09:04:20|187.31|185.71|187.31|185.71|187.31|185.71|187.31|185.71|0
1632819870000|2021-09-28 09:04:30|187.11|185.51|186.72|185.12|187.11|185.51|186.72|185.12|0
1632819880000|2021-09-28 09:04:40|186.91|185.31|187.31|185.71|187.31|185.71|186.91|185.31|0
1632819890000|2021-09-28 09:04:50|187.11|185.51|187.11|185.51|187.11|185.51|186.91|185.31|0
1632819900000|2021-09-28 09:05:00|186.91|185.31|186.72|185.12|186.91|185.31|186.72|185.12|0
1632819910000|2021-09-28 09:05:10|186.61|185.01|186.32|184.72|186.72|185.12|186.32|184.72|0
1632819920000|2021-09-28 09:05:20|186.52|184.92|186.32|184.72|186.52|184.92|186.32|184.72|0
1632819930000|2021-09-28 09:05:30|186.12|184.52|186.32|184.72|186.32|184.72|186.12|184.52|0
1632819940000|2021-09-28 09:05:40|186.42|184.82|186.72|185.12|186.72|185.12|186.42|184.82|0
1632819950000|2021-09-28 09:05:50|186.52|184.92|185.93|184.33|186.52|184.92|185.93|184.33|0
1632819960000|2021-09-28 09:06:00|185.73|184.13|185.73|184.13|185.93|184.33|185.73|184.13|0
1632819970000|2021-09-28 09:06:10|186.12|184.52|185.92|184.32|186.12|184.52|185.92|184.32|0
1632819980000|2021-09-28 09:06:20|185.73|184.13|185.92|184.32|185.92|184.32|185.73|184.13|0
1632819990000|2021-09-28 09:06:30|186.12|184.52|187.11|185.51|187.11|185.51|186.12|184.52|0
1632820000000|2021-09-28 09:06:40|188.1|186.5|187.7|186.1|188.1|186.5|187.31|185.71|0
1632820010000|2021-09-28 09:06:50|187.9|186.3|187.7|186.1|188.1|186.5|187.7|186.1|0
1632820020000|2021-09-28 09:07:00|187.9|186.3|187.51|185.91|187.9|186.3|187.51|185.91|0
1632820030000|2021-09-28 09:07:10|187.7|186.1|187.9|186.3|187.9|186.3|187.51|185.91|0
1632820040000|2021-09-28 09:07:20|187.7|186.1|187.7|186.1|187.7|186.1|187.7|186.1|0
1632820050000|2021-09-28 09:07:30|187.8|186.2|187.9|186.3|187.9|186.3|187.8|186.2|0
1632820080000|2021-09-28 09:08:00|188.1|186.5|188.1|186.5|188.1|186.5|188.1|186.5|0
1632820090000|2021-09-28 09:08:10|188|186.4|187.7|186.1|188.1|186.5|187.7|186.1|0
1632820100000|2021-09-28 09:08:20|187.5|185.9|187.5|185.9|187.5|185.9|187.5|185.9|0
1632820110000|2021-09-28 09:08:30|187.7|186.1|187.8|186.2|187.8|186.2|187.7|186.1|0
1632820120000|2021-09-28 09:08:40|187.7|186.1|188.1|186.5|188.1|186.5|187.7|186.1|0
1632820130000|2021-09-28 09:08:50|187.99|186.39|188.39|186.79|188.39|186.79|187.99|186.39|0
1632820140000|2021-09-28 09:09:00|188.3|186.7|188.1|186.5|188.3|186.7|188.1|186.5|0
1632820150000|2021-09-28 09:09:10|188.3|186.7|188.3|186.7|188.3|186.7|188.3|186.7|0
1632820160000|2021-09-28 09:09:20|188.1|186.5|188.1|186.5|188.1|186.5|187.9|186.3|0
1632820170000|2021-09-28 09:09:30|188.3|186.7|188.39|186.79|188.39|186.79|188.3|186.7|0
1632820180000|2021-09-28 09:09:40|188.29|186.69|188.1|186.5|188.29|186.69|188.1|186.5|0
1632820190000|2021-09-28 09:09:50|188.49|186.89|188.89|187.29|188.89|187.29|188.49|186.89|0
1632820200000|2021-09-28 09:10:00|188.69|187.09|188.89|187.29|188.89|187.29|188.69|187.09|0
1632820210000|2021-09-28 09:10:10|189.09|187.49|188.89|187.29|189.09|187.49|188.89|187.29|0
1632820220000|2021-09-28 09:10:20|188.69|187.09|188.89|187.29|188.89|187.29|188.69|187.09|0
1632820230000|2021-09-28 09:10:30|189.09|187.49|189.09|187.49|189.09|187.49|189.09|187.49|0
1632820240000|2021-09-28 09:10:40|188.89|187.29|189.09|187.49|189.09|187.49|188.89|187.29|0
1632820250000|2021-09-28 09:10:50|188.89|187.29|189.09|187.49|189.09|187.49|188.89|187.29|0
1632820260000|2021-09-28 09:11:00|188.89|187.29|189.09|187.49|189.09|187.49|188.89|187.29|0
1632820270000|2021-09-28 09:11:10|189.29|187.69|189.29|187.69|189.29|187.69|189.29|187.69|0
1632820280000|2021-09-28 09:11:20|189.48|187.88|189.29|187.69|189.48|187.88|189.29|187.69|0
1632820290000|2021-09-28 09:11:30|189.09|187.49|189.09|187.49|189.09|187.49|188.89|187.29|0
1632820310000|2021-09-28 09:11:50|188.89|187.29|188.89|187.29|188.89|187.29|188.89|187.29|0
1632820320000|2021-09-28 09:12:00|189.09|187.49|189.09|187.49|189.09|187.49|189.09|187.49|0
1632820330000|2021-09-28 09:12:10|188.69|187.09|188.04|186.44|188.69|187.09|188.04|186.44|0
1632820340000|2021-09-28 09:12:20|187.95|186.35|188.14|186.54|188.14|186.54|187.95|186.35|0
1632820350000|2021-09-28 09:12:30|187.95|186.35|188.34|186.74|188.34|186.74|187.95|186.35|0
1632820360000|2021-09-28 09:12:40|188.54|186.94|188.54|186.94|188.54|186.94|188.54|186.94|0
1632820370000|2021-09-28 09:12:50|188.34|186.74|188.74|187.14|188.74|187.14|188.34|186.74|0
1632820390000|2021-09-28 09:13:10|188.84|187.24|188.84|187.24|188.84|187.24|188.74|187.14|0
1632820400000|2021-09-28 09:13:20|188.94|187.34|188.74|187.14|188.94|187.34|188.74|187.14|0
1632820410000|2021-09-28 09:13:30|188.94|187.34|188.84|187.24|188.94|187.34|188.74|187.14|0
1632820420000|2021-09-28 09:13:40|189.14|187.54|188.94|187.34|189.14|187.54|188.94|187.34|0
1632820430000|2021-09-28 09:13:50|189.04|187.44|189.04|187.44|189.04|187.44|189.04|187.44|0
1632820440000|2021-09-28 09:14:00|188.94|187.34|189.14|187.54|189.14|187.54|188.94|187.34|0
1632820450000|2021-09-28 09:14:10|188.94|187.34|188.94|187.34|188.94|187.34|188.94|187.34|0
1632820460000|2021-09-28 09:14:20|189.34|187.74|189.14|187.54|189.34|187.74|189.14|187.54|0
1632820470000|2021-09-28 09:14:30|189.34|187.74|189.14|187.54|189.34|187.74|189.14|187.54|0
1632820480000|2021-09-28 09:14:40|188.94|187.34|189.14|187.54|189.14|187.54|188.94|187.34|0
1632820500000|2021-09-28 09:15:00|189.34|187.74|189.54|187.94|189.54|187.94|189.34|187.74|0
1632820510000|2021-09-28 09:15:10|189.43|187.83|189.34|187.74|189.43|187.83|189.34|187.74|0
1632820520000|2021-09-28 09:15:20|189.14|187.54|189.34|187.74|189.34|187.74|189.14|187.54|0
1632820530000|2021-09-28 09:15:30|189.54|187.94|189.63|188.03|189.74|188.14|189.54|187.94|0
1632820540000|2021-09-28 09:15:40|189.74|188.14|189.94|188.34|189.94|188.34|189.74|188.14|0
1632820550000|2021-09-28 09:15:50|189.74|188.14|189.94|188.34|189.94|188.34|189.74|188.14|0
1632820560000|2021-09-28 09:16:00|190.14|188.54|190.14|188.54|190.14|188.54|190.14|188.54|0
1632820580000|2021-09-28 09:16:20|190.13|188.53|189.93|188.33|190.13|188.53|189.93|188.33|0
1632820590000|2021-09-28 09:16:30|189.74|188.14|189.93|188.33|189.93|188.33|189.74|188.14|0
1632820600000|2021-09-28 09:16:40|190.13|188.53|190.13|188.53|190.33|188.73|190.13|188.53|0
1632820610000|2021-09-28 09:16:50|190.33|188.73|190.33|188.73|190.33|188.73|190.33|188.73|0
1632820620000|2021-09-28 09:17:00|190.43|188.83|190.13|188.53|190.53|188.93|190.13|188.53|0
1632820630000|2021-09-28 09:17:10|189.93|188.33|189.73|188.13|189.93|188.33|189.73|188.13|0
1632820640000|2021-09-28 09:17:20|189.53|187.93|189.73|188.13|189.73|188.13|189.53|187.93|0
1632820650000|2021-09-28 09:17:30|189.53|187.93|189.43|187.83|189.53|187.93|189.33|187.73|0
1632820660000|2021-09-28 09:17:40|189.33|187.73|189.33|187.73|189.53|187.93|189.33|187.73|0
1632820670000|2021-09-28 09:17:50|189.23|187.63|189.13|187.53|189.23|187.63|189.13|187.53|0
1632820680000|2021-09-28 09:18:00|189.03|187.43|189.03|187.43|189.13|187.53|189.03|187.43|0
1632820690000|2021-09-28 09:18:10|189.13|187.53|189.33|187.73|189.33|187.73|189.13|187.53|0
1632820700000|2021-09-28 09:18:20|189.53|187.93|189.73|188.13|189.73|188.13|189.53|187.93|0
1632820710000|2021-09-28 09:18:30|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632820720000|2021-09-28 09:18:40|189.73|188.13|189.93|188.33|189.93|188.33|189.73|188.13|0
1632820730000|2021-09-28 09:18:50|189.83|188.23|189.73|188.13|189.83|188.23|189.73|188.13|0
1632820740000|2021-09-28 09:19:00|189.53|187.93|189.63|188.03|189.73|188.13|189.53|187.93|0
1632820750000|2021-09-28 09:19:10|189.53|187.93|189.73|188.13|189.73|188.13|189.53|187.93|0
1632820760000|2021-09-28 09:19:20|189.93|188.33|189.93|188.33|189.93|188.33|189.73|188.13|0
1632820770000|2021-09-28 09:19:30|189.73|188.13|189.73|188.13|189.73|188.13|189.73|188.13|0
1632820800000|2021-09-28 09:20:00|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1632820810000|2021-09-28 09:20:10|190.13|188.53|190.13|188.53|190.13|188.53|190.13|188.53|0
1632820820000|2021-09-28 09:20:20|189.93|188.33|189.93|188.33|190.13|188.53|189.93|188.33|0
1632820830000|2021-09-28 09:20:30|189.73|188.13|189.93|188.33|189.93|188.33|189.73|188.13|0
1632820840000|2021-09-28 09:20:40|189.73|188.13|189.33|187.73|189.73|188.13|189.33|187.73|0
1632820850000|2021-09-28 09:20:50|189.23|187.63|189.13|187.53|189.23|187.63|189.03|187.43|0
1632820860000|2021-09-28 09:21:00|189.23|187.63|189.23|187.63|189.33|187.73|189.23|187.63|0
1632820870000|2021-09-28 09:21:10|189.13|187.53|189.53|187.93|189.53|187.93|189.13|187.53|0
1632820880000|2021-09-28 09:21:20|189.33|187.73|189.33|187.73|189.33|187.73|189.33|187.73|0
1632820890000|2021-09-28 09:21:30|189.93|188.33|189.93|188.33|189.93|188.33|189.83|188.23|0
1632820900000|2021-09-28 09:21:40|189.73|188.13|189.73|188.13|189.93|188.33|189.73|188.13|0
1632820910000|2021-09-28 09:21:50|189.93|188.33|189.82|188.22|189.93|188.33|189.82|188.22|0
1632820920000|2021-09-28 09:22:00|190.13|188.53|189.93|188.33|190.13|188.53|189.93|188.33|0
1632820930000|2021-09-28 09:22:10|189.73|188.13|189.73|188.13|189.73|188.13|189.73|188.13|0
1632820940000|2021-09-28 09:22:20|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632820950000|2021-09-28 09:22:30|189.33|187.73|189.22|187.62|189.33|187.73|189.22|187.62|0
1632820960000|2021-09-28 09:22:40|189.13|187.53|189.73|188.13|189.73|188.13|189.13|187.53|0
1632820980000|2021-09-28 09:23:00|189.53|187.93|189.73|188.13|189.73|188.13|189.53|187.93|0
1632820990000|2021-09-28 09:23:10|189.62|188.02|189.73|188.13|189.73|188.13|189.62|188.02|0
1632821000000|2021-09-28 09:23:20|189.62|188.02|189.73|188.13|189.73|188.13|189.53|187.93|0
1632821010000|2021-09-28 09:23:30|189.53|187.93|189.53|187.93|189.53|187.93|189.53|187.93|0
1632821030000|2021-09-28 09:23:50|189.42|187.82|189.33|187.73|189.53|187.93|189.33|187.73|0
1632821040000|2021-09-28 09:24:00|189.42|187.82|189.53|187.93|189.53|187.93|189.42|187.82|0
1632821050000|2021-09-28 09:24:10|189.13|187.53|188.93|187.33|189.13|187.53|188.82|187.22|0
1632821060000|2021-09-28 09:24:20|188.73|187.13|188.82|187.22|188.82|187.22|188.73|187.13|0
1632821070000|2021-09-28 09:24:30|188.93|187.33|188.93|187.33|188.93|187.33|188.73|187.13|0
1632821090000|2021-09-28 09:24:50|188.82|187.22|188.73|187.13|188.93|187.33|188.73|187.13|0
1632821100000|2021-09-28 09:25:00|189.13|187.53|189.13|187.53|189.13|187.53|189.13|187.53|0
1632821110000|2021-09-28 09:25:10|189.33|187.73|189.13|187.53|189.33|187.73|189.13|187.53|0
1632821120000|2021-09-28 09:25:20|188.93|187.33|189.13|187.53|189.13|187.53|188.93|187.33|0
1632821130000|2021-09-28 09:25:30|189.33|187.73|189.13|187.53|189.33|187.73|189.13|187.53|0
1632821140000|2021-09-28 09:25:40|189.22|187.62|188.93|187.33|189.22|187.62|188.93|187.33|0
1632821150000|2021-09-28 09:25:50|189.13|187.53|188.93|187.33|189.13|187.53|188.93|187.33|0
1632821160000|2021-09-28 09:26:00|188.73|187.13|188.93|187.33|189.02|187.42|188.73|187.13|0
1632821170000|2021-09-28 09:26:10|188.73|187.13|188.73|187.13|188.73|187.13|188.73|187.13|0
1632821180000|2021-09-28 09:26:20|188.82|187.22|188.73|187.13|188.82|187.22|188.73|187.13|0
1632821200000|2021-09-28 09:26:40|188.92|187.32|188.92|187.32|188.92|187.32|188.92|187.32|0
1632821210000|2021-09-28 09:26:50|188.82|187.22|189.02|187.42|189.02|187.42|188.82|187.22|0
1632821220000|2021-09-28 09:27:00|189.12|187.52|189.12|187.52|189.32|187.72|189.02|187.42|0
1632821250000|2021-09-28 09:27:30|188.92|187.32|188.92|187.32|188.92|187.32|188.92|187.32|0
1632821260000|2021-09-28 09:27:40|188.82|187.22|188.72|187.12|188.82|187.22|188.72|187.12|0
1632821270000|2021-09-28 09:27:50|188.92|187.32|188.72|187.12|188.92|187.32|188.72|187.12|0
1632821280000|2021-09-28 09:28:00|188.92|187.32|189.12|187.52|189.12|187.52|188.82|187.22|0
1632821290000|2021-09-28 09:28:10|188.92|187.32|189.12|187.52|189.12|187.52|188.92|187.32|0
1632821300000|2021-09-28 09:28:20|188.92|187.32|189.12|187.52|189.12|187.52|188.92|187.32|0
1632821320000|2021-09-28 09:28:40|189.32|187.72|189.52|187.92|189.52|187.92|189.32|187.72|0
1632821330000|2021-09-28 09:28:50|189.42|187.82|189.52|187.92|189.52|187.92|189.42|187.82|0
1632821340000|2021-09-28 09:29:00|189.32|187.72|189.32|187.72|189.32|187.72|189.32|187.72|0
1632821360000|2021-09-28 09:29:20|189.22|187.62|189.42|187.82|189.42|187.82|189.22|187.62|0
1632821370000|2021-09-28 09:29:30|189.32|187.72|189.32|187.72|189.32|187.72|189.32|187.72|0
1632821380000|2021-09-28 09:29:40|189.52|187.92|189.52|187.92|189.52|187.92|189.52|187.92|0
1632821390000|2021-09-28 09:29:50|189.12|187.52|189.32|187.72|189.32|187.72|189.12|187.52|0
1632821400000|2021-09-28 09:30:00|189.12|187.52|188.92|187.32|189.32|187.72|188.92|187.32|0
1632821410000|2021-09-28 09:30:10|188.72|187.12|188.32|186.72|188.72|187.12|188.32|186.72|0
1632821420000|2021-09-28 09:30:20|188.52|186.92|188.72|187.12|188.72|187.12|188.52|186.92|0
1632821430000|2021-09-28 09:30:30|188.62|187.02|188.52|186.92|188.62|187.02|188.52|186.92|0
1632821440000|2021-09-28 09:30:40|188.62|187.02|188.72|187.12|188.72|187.12|188.52|186.92|0
1632821460000|2021-09-28 09:31:00|188.92|187.32|188.92|187.32|188.92|187.32|188.92|187.32|0
1632821470000|2021-09-28 09:31:10|188.72|187.12|188.92|187.32|188.92|187.32|188.72|187.12|0
1632821480000|2021-09-28 09:31:20|188.72|187.12|188.92|187.32|189.12|187.52|188.72|187.12|0
1632821490000|2021-09-28 09:31:30|189.12|187.52|189.21|187.61|189.21|187.61|189.12|187.52|0
1632821500000|2021-09-28 09:31:40|189.32|187.72|189.12|187.52|189.32|187.72|189.12|187.52|0
1632821510000|2021-09-28 09:31:50|189.32|187.72|189.32|187.72|189.32|187.72|189.12|187.52|0
1632821520000|2021-09-28 09:32:00|188.72|187.12|188.52|186.92|188.72|187.12|188.52|186.92|0
1632821540000|2021-09-28 09:32:20|188.32|186.72|188.52|186.92|188.52|186.92|188.32|186.72|0
1632821550000|2021-09-28 09:32:30|188.72|187.12|188.72|187.12|188.72|187.12|188.72|187.12|0
1632821560000|2021-09-28 09:32:40|188.52|186.92|188.42|186.82|188.61|187.01|188.42|186.82|0
1632821570000|2021-09-28 09:32:50|188.52|186.92|188.32|186.72|188.52|186.92|188.32|186.72|0
1632821580000|2021-09-28 09:33:00|188.42|186.82|188.42|186.82|188.52|186.92|188.42|186.82|0
1632821590000|2021-09-28 09:33:10|188.32|186.72|188.52|186.92|188.52|186.92|188.32|186.72|0
1632821600000|2021-09-28 09:33:20|188.41|186.81|188.32|186.72|188.52|186.92|188.32|186.72|0
1632821620000|2021-09-28 09:33:40|188.22|186.62|188.32|186.72|188.32|186.72|188.22|186.62|0
1632821630000|2021-09-28 09:33:50|188.22|186.62|187.32|185.72|188.22|186.62|187.32|185.72|0
1632821640000|2021-09-28 09:34:00|187.12|185.52|187.32|185.72|187.32|185.72|186.93|185.33|0
1632821650000|2021-09-28 09:34:10|187.12|185.52|186.33|184.73|187.12|185.52|186.33|184.73|0
1632821660000|2021-09-28 09:34:20|186.13|184.53|186.33|184.73|186.33|184.73|186.13|184.53|0
1632821670000|2021-09-28 09:34:30|186.13|184.53|186.33|184.73|186.33|184.73|186.13|184.53|0
1632821680000|2021-09-28 09:34:40|186.13|184.53|185.93|184.33|186.13|184.53|185.83|184.23|0
1632821690000|2021-09-28 09:34:50|185.74|184.14|185.74|184.14|185.93|184.33|185.74|184.14|0
1632821700000|2021-09-28 09:35:00|185.93|184.33|186.33|184.73|186.33|184.73|185.93|184.33|0
1632821710000|2021-09-28 09:35:10|186.53|184.93|186.33|184.73|186.53|184.93|186.33|184.73|0
1632821720000|2021-09-28 09:35:20|186.13|184.53|186.33|184.73|186.53|184.93|186.13|184.53|0
1632821730000|2021-09-28 09:35:30|186.23|184.63|186.23|184.63|186.33|184.73|186.23|184.63|0
1632821740000|2021-09-28 09:35:40|186.33|184.73|186.33|184.73|186.33|184.73|186.33|184.73|0
1632821750000|2021-09-28 09:35:50|186.13|184.53|186.13|184.53|186.33|184.73|186.13|184.53|0
1632821760000|2021-09-28 09:36:00|185.34|183.74|185.34|183.74|185.34|183.74|185.34|183.74|0
1632821770000|2021-09-28 09:36:10|185.14|183.54|185.54|183.94|185.54|183.94|185.14|183.54|0
1632821780000|2021-09-28 09:36:20|185.14|183.54|185.54|183.94|185.73|184.13|185.14|183.54|0
1632821790000|2021-09-28 09:36:30|185.73|184.13|185.34|183.74|185.73|184.13|185.34|183.74|0
1632821800000|2021-09-28 09:36:40|185.54|183.94|185.54|183.94|185.54|183.94|185.54|183.94|0
1632821810000|2021-09-28 09:36:50|185.53|183.93|185.53|183.93|185.53|183.93|185.53|183.93|0
1632821820000|2021-09-28 09:37:00|185.34|183.74|185.63|184.03|185.63|184.03|185.34|183.74|0
1632821830000|2021-09-28 09:37:10|185.53|183.93|185.53|183.93|185.53|183.93|185.53|183.93|0
1632821840000|2021-09-28 09:37:20|185.73|184.13|185.34|183.74|185.73|184.13|185.34|183.74|0
1632821850000|2021-09-28 09:37:30|185.53|183.93|185.14|183.54|185.53|183.93|185.14|183.54|0
1632821880000|2021-09-28 09:38:00|184.94|183.34|184.94|183.34|185.14|183.54|184.74|183.14|0
1632821900000|2021-09-28 09:38:20|185.03|183.43|184.94|183.34|185.03|183.43|184.94|183.34|0
1632821910000|2021-09-28 09:38:30|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632821920000|2021-09-28 09:38:40|185.03|183.43|184.94|183.34|185.14|183.54|184.94|183.34|0
1632821930000|2021-09-28 09:38:50|185.14|183.54|185.14|183.54|185.14|183.54|185.14|183.54|0
1632821940000|2021-09-28 09:39:00|184.94|183.34|185.14|183.54|185.14|183.54|184.94|183.34|0
1632821950000|2021-09-28 09:39:10|185.33|183.73|185.14|183.54|185.33|183.73|185.14|183.54|0
1632821970000|2021-09-28 09:39:30|185.23|183.63|185.33|183.73|185.33|183.73|185.14|183.54|0
1632821990000|2021-09-28 09:39:50|185.53|183.93|185.73|184.13|185.73|184.13|185.53|183.93|0
1632822000000|2021-09-28 09:40:00|185.33|183.73|185.33|183.73|185.33|183.73|185.33|183.73|0
1632822030000|2021-09-28 09:40:30|185.43|183.83|185.53|183.93|185.53|183.93|185.43|183.83|0
1632822040000|2021-09-28 09:40:40|185.33|183.73|185.33|183.73|185.33|183.73|185.33|183.73|0
1632822050000|2021-09-28 09:40:50|185.53|183.93|185.73|184.13|185.73|184.13|185.53|183.93|0
1632822060000|2021-09-28 09:41:00|186.12|184.52|186.52|184.92|186.52|184.92|186.12|184.52|0
1632822070000|2021-09-28 09:41:10|186.72|185.12|186.52|184.92|186.72|185.12|186.52|184.92|0
1632822090000|2021-09-28 09:41:30|186.72|185.12|186.52|184.92|186.72|185.12|186.52|184.92|0
1632822100000|2021-09-28 09:41:40|186.92|185.32|187.12|185.52|187.12|185.52|186.92|185.32|0
1632822110000|2021-09-28 09:41:50|187.21|185.61|187.12|185.52|187.31|185.71|187.12|185.52|0
1632822120000|2021-09-28 09:42:00|186.92|185.32|186.92|185.32|186.92|185.32|186.92|185.32|0
1632822130000|2021-09-28 09:42:10|187.12|185.52|187.12|185.52|187.12|185.52|187.12|185.52|0
1632822140000|2021-09-28 09:42:20|187.11|185.51|187.31|185.71|187.31|185.71|187.11|185.51|0
1632822150000|2021-09-28 09:42:30|187.51|185.91|188.11|186.51|188.11|186.51|187.51|185.91|0
1632822160000|2021-09-28 09:42:40|188.51|186.91|188.51|186.91|188.51|186.91|188.51|186.91|0
1632822170000|2021-09-28 09:42:50|188.71|187.11|188.51|186.91|188.71|187.11|188.51|186.91|0
1632822180000|2021-09-28 09:43:00|188.4|186.8|188.6|187|188.6|187|188.31|186.71|0
1632822190000|2021-09-28 09:43:10|188.51|186.91|188|186.4|188.51|186.91|188|186.4|0
1632822200000|2021-09-28 09:43:20|187.91|186.31|187.91|186.31|187.91|186.31|187.71|186.11|0
1632822210000|2021-09-28 09:43:30|187.81|186.21|187.91|186.31|187.91|186.31|187.81|186.21|0
1632822220000|2021-09-28 09:43:40|188.31|186.71|188.31|186.71|188.31|186.71|188.2|186.6|0
1632822230000|2021-09-28 09:43:50|188.11|186.51|188.11|186.51|188.11|186.51|187.91|186.31|0
1632822240000|2021-09-28 09:44:00|187.91|186.31|188.11|186.51|188.11|186.51|187.91|186.31|0
1632822250000|2021-09-28 09:44:10|187.91|186.31|188.11|186.51|188.11|186.51|187.91|186.31|0
1632822260000|2021-09-28 09:44:20|187.91|186.31|187.91|186.31|187.91|186.31|187.91|186.31|0
1632822270000|2021-09-28 09:44:30|187.71|186.11|187.51|185.91|187.71|186.11|187.51|185.91|0
1632822280000|2021-09-28 09:44:40|187.31|185.71|187.11|185.51|187.31|185.71|187.11|185.51|0
1632822290000|2021-09-28 09:44:50|186.71|185.11|186.71|185.11|186.91|185.31|186.71|185.11|0
1632822300000|2021-09-28 09:45:00|186.91|185.31|186.32|184.72|186.91|185.31|186.32|184.72|0
1632822310000|2021-09-28 09:45:10|186.52|184.92|186.52|184.92|186.52|184.92|186.52|184.92|0
1632822320000|2021-09-28 09:45:20|186.61|185.01|186.52|184.92|186.61|185.01|186.52|184.92|0
1632822330000|2021-09-28 09:45:30|186.32|184.72|186.32|184.72|186.32|184.72|186.32|184.72|0
1632822340000|2021-09-28 09:45:40|186.02|184.42|185.72|184.12|186.02|184.42|185.72|184.12|0
1632822350000|2021-09-28 09:45:50|185.52|183.92|185.33|183.73|185.52|183.92|185.33|183.73|0
1632822360000|2021-09-28 09:46:00|185.52|183.92|185.72|184.12|185.92|184.32|185.52|183.92|0
1632822370000|2021-09-28 09:46:10|185.92|184.32|186.12|184.52|186.12|184.52|185.92|184.32|0
1632822380000|2021-09-28 09:46:20|185.92|184.32|185.92|184.32|185.92|184.32|185.92|184.32|0
1632822390000|2021-09-28 09:46:30|185.72|184.12|185.33|183.73|185.72|184.12|185.33|183.73|0
1632822410000|2021-09-28 09:46:50|185.52|183.92|185.52|183.92|185.52|183.92|185.33|183.73|0
1632822420000|2021-09-28 09:47:00|185.32|183.72|185.72|184.12|185.72|184.12|185.32|183.72|0
1632822430000|2021-09-28 09:47:10|185.82|184.22|185.82|184.22|185.82|184.22|185.82|184.22|0
1632822440000|2021-09-28 09:47:20|185.72|184.12|186.12|184.52|186.12|184.52|185.72|184.12|0
1632822450000|2021-09-28 09:47:30|186.21|184.61|186.12|184.52|186.21|184.61|186.12|184.52|0
1632822460000|2021-09-28 09:47:40|186.31|184.71|186.31|184.71|186.31|184.71|186.31|184.71|0
1632822470000|2021-09-28 09:47:50|186.12|184.52|185.92|184.32|186.12|184.52|185.92|184.32|0
1632822480000|2021-09-28 09:48:00|186.01|184.41|185.92|184.32|186.01|184.41|185.92|184.32|0
1632822490000|2021-09-28 09:48:10|185.72|184.12|185.72|184.12|185.72|184.12|185.72|184.12|0
1632822510000|2021-09-28 09:48:30|185.92|184.32|185.92|184.32|185.92|184.32|185.92|184.32|0
1632822520000|2021-09-28 09:48:40|186.12|184.52|185.92|184.32|186.12|184.52|185.92|184.32|0
1632822530000|2021-09-28 09:48:50|185.72|184.12|185.92|184.32|185.92|184.32|185.72|184.12|0
1632822540000|2021-09-28 09:49:00|185.81|184.21|186.11|184.51|186.11|184.51|185.81|184.21|0
1632822550000|2021-09-28 09:49:10|186.01|184.41|186.11|184.51|186.11|184.51|186.01|184.41|0
1632822560000|2021-09-28 09:49:20|186.31|184.71|186.51|184.91|186.51|184.91|186.31|184.71|0
1632822570000|2021-09-28 09:49:30|186.71|185.11|186.51|184.91|186.71|185.11|186.51|184.91|0
1632822580000|2021-09-28 09:49:40|186.71|185.11|186.71|185.11|186.71|185.11|186.71|185.11|0
1632822590000|2021-09-28 09:49:50|186.51|184.91|186.71|185.11|186.71|185.11|186.51|184.91|0
1632822600000|2021-09-28 09:50:00|186.41|184.81|186.91|185.31|186.91|185.31|186.41|184.81|0
1632822610000|2021-09-28 09:50:10|187.11|185.51|186.91|185.31|187.11|185.51|186.91|185.31|0
1632822620000|2021-09-28 09:50:20|186.51|184.91|185.91|184.31|186.51|184.91|185.91|184.31|0
1632822640000|2021-09-28 09:50:40|185.72|184.12|185.72|184.12|185.72|184.12|185.72|184.12|0
1632822650000|2021-09-28 09:50:50|185.91|184.31|185.81|184.21|185.91|184.31|185.81|184.21|0
1632822660000|2021-09-28 09:51:00|185.91|184.31|185.91|184.31|185.91|184.31|185.72|184.12|0
1632822670000|2021-09-28 09:51:10|186.11|184.51|185.72|184.12|186.11|184.51|185.72|184.12|0
1632822680000|2021-09-28 09:51:20|185.52|183.92|185.52|183.92|185.52|183.92|185.52|183.92|0
1632822690000|2021-09-28 09:51:30|185.32|183.72|185.32|183.72|185.32|183.72|185.32|183.72|0
1632822700000|2021-09-28 09:51:40|185.52|183.92|185.41|183.81|185.52|183.92|185.32|183.72|0
1632822710000|2021-09-28 09:51:50|185.52|183.92|185.61|184.01|185.91|184.31|185.52|183.92|0
1632822720000|2021-09-28 09:52:00|185.52|183.92|185.32|183.72|185.52|183.92|185.32|183.72|0
1632822730000|2021-09-28 09:52:10|185.12|183.52|185.12|183.52|185.12|183.52|185.12|183.52|0
1632822760000|2021-09-28 09:52:40|185.02|183.42|184.53|182.93|185.02|183.42|184.53|182.93|0
1632822770000|2021-09-28 09:52:50|184.33|182.73|182.95|181.35|184.33|182.73|182.85|181.25|0
1632822780000|2021-09-28 09:53:00|182.36|180.76|181.77|180.17|182.36|180.76|181.77|180.17|0
1632822790000|2021-09-28 09:53:10|182.16|180.56|181.57|179.97|182.36|180.76|181.57|179.97|0
1632822800000|2021-09-28 09:53:20|181.38|179.78|181.97|180.37|181.97|180.37|181.38|179.78|0
1632822810000|2021-09-28 09:53:30|181.77|180.17|181.77|180.17|182.56|180.96|181.77|180.17|0
1632822820000|2021-09-28 09:53:40|181.97|180.37|181.77|180.17|181.97|180.37|181.77|180.17|0
1632822830000|2021-09-28 09:53:50|181.97|180.37|181.77|180.17|182.16|180.56|181.77|180.17|0
1632822840000|2021-09-28 09:54:00|181.97|180.37|181.57|179.97|181.97|180.37|181.47|179.87|0
1632822850000|2021-09-28 09:54:10|181.77|180.17|181.96|180.36|181.96|180.36|181.77|180.17|0
1632822860000|2021-09-28 09:54:20|181.67|180.07|181.47|179.87|181.67|180.07|181.47|179.87|0
1632822870000|2021-09-28 09:54:30|181.38|179.78|181.86|180.26|181.86|180.26|181.38|179.78|0
1632822880000|2021-09-28 09:54:40|181.38|179.78|180.98|179.38|181.38|179.78|180.79|179.19|0
1632822890000|2021-09-28 09:54:50|181.18|179.58|181.27|179.67|181.27|179.67|181.18|179.58|0
1632822900000|2021-09-28 09:55:00|180.98|179.38|181.07|179.47|181.07|179.47|180.79|179.19|0
1632822910000|2021-09-28 09:55:10|181.26|179.66|181.94|180.34|181.94|180.34|180.63|179.03|0
1632822920000|2021-09-28 09:55:20|182.14|180.54|182.04|180.44|182.14|180.54|182.04|180.44|0
1632822930000|2021-09-28 09:55:30|182.14|180.54|181.94|180.34|182.14|180.54|181.94|180.34|0
1632822940000|2021-09-28 09:55:40|181.75|180.15|180.97|179.37|181.75|180.15|180.97|179.37|0
1632822950000|2021-09-28 09:55:50|179.8|178.2|179.8|178.2|179.99|178.39|179.8|178.2|0
1632822960000|2021-09-28 09:56:00|179.21|177.61|179.6|178|179.6|178|179.21|177.61|0
1632822970000|2021-09-28 09:56:10|179.99|178.39|179.8|178.2|179.99|178.39|179.8|178.2|0
1632822980000|2021-09-28 09:56:20|179.99|178.39|179.6|178|179.99|178.39|179.6|178|0
1632822990000|2021-09-28 09:56:30|179.41|177.81|179.41|177.81|179.41|177.81|179.41|177.81|0
1632823000000|2021-09-28 09:56:40|179.99|178.39|179.8|178.2|179.99|178.39|179.8|178.2|0
1632823010000|2021-09-28 09:56:50|179.99|178.39|179.8|178.2|179.99|178.39|179.6|178|0
1632823020000|2021-09-28 09:57:00|179.6|178|179.6|178|179.6|178|179.41|177.81|0
1632823030000|2021-09-28 09:57:10|179.41|177.81|179.41|177.81|179.41|177.81|179.21|177.61|0
1632823040000|2021-09-28 09:57:20|179.5|177.9|178.82|177.22|179.5|177.9|178.82|177.22|0
1632823050000|2021-09-28 09:57:30|179.02|177.42|178.63|177.03|179.02|177.42|178.63|177.03|0
1632823060000|2021-09-28 09:57:40|178.82|177.22|179.02|177.42|179.02|177.42|178.82|177.22|0
1632823070000|2021-09-28 09:57:50|178.63|177.03|178.82|177.22|179.02|177.42|178.63|177.03|0
1632823080000|2021-09-28 09:58:00|178.63|177.03|178.24|176.64|178.63|177.03|178.24|176.64|0
1632823090000|2021-09-28 09:58:10|178.44|176.84|178.63|177.03|178.63|177.03|178.44|176.84|0
1632823100000|2021-09-28 09:58:20|178.53|176.93|178.63|177.03|178.63|177.03|178.44|176.84|0
1632823110000|2021-09-28 09:58:30|178.82|177.22|178.82|177.22|178.82|177.22|178.63|177.03|0
1632823120000|2021-09-28 09:58:40|178.24|176.64|179.4|177.8|179.4|177.8|178.24|176.64|0
1632823130000|2021-09-28 09:58:50|178.82|177.22|178.18|176.58|178.82|177.22|177.99|176.39|0
1632823140000|2021-09-28 09:59:00|178.37|176.77|178.18|176.58|178.37|176.77|178.18|176.58|0
1632823150000|2021-09-28 09:59:10|178.08|176.48|178.18|176.58|178.18|176.58|177.99|176.39|0
1632823160000|2021-09-28 09:59:20|178.37|176.77|178.37|176.77|178.37|176.77|178.37|176.77|0
1632823170000|2021-09-28 09:59:30|178.57|176.97|178.85|177.25|178.85|177.25|178.57|176.97|0
1632823180000|2021-09-28 09:59:40|178.95|177.35|179.15|177.55|179.15|177.55|178.76|177.16|0
1632823190000|2021-09-28 09:59:50|179.34|177.74|179.34|177.74|179.73|178.13|179.34|177.74|0
1632823200000|2021-09-28 10:00:00|179.53|177.93|178.95|177.35|179.53|177.93|178.95|177.35|0
1632823210000|2021-09-28 10:00:10|178.56|176.96|177.79|176.19|178.56|176.96|177.79|176.19|0
1632823220000|2021-09-28 10:00:20|177.98|176.38|178.18|176.58|178.37|176.77|177.98|176.38|0
1632823230000|2021-09-28 10:00:30|178.37|176.77|178.37|176.77|178.37|176.77|178.18|176.58|0
1632823240000|2021-09-28 10:00:40|178.18|176.58|178.76|177.16|178.76|177.16|178.18|176.58|0
1632823250000|2021-09-28 10:00:50|178.95|177.35|178.76|177.16|178.95|177.35|178.76|177.16|0
1632823260000|2021-09-28 10:01:00|178.95|177.35|178.76|177.16|178.95|177.35|178.76|177.16|0
1632823270000|2021-09-28 10:01:10|178.95|177.35|178.76|177.16|178.95|177.35|178.76|177.16|0
1632823280000|2021-09-28 10:01:20|178.56|176.96|178.56|176.96|178.56|176.96|178.56|176.96|0
1632823290000|2021-09-28 10:01:30|178.95|177.35|178.76|177.16|179.14|177.54|178.76|177.16|0
1632823300000|2021-09-28 10:01:40|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1632823310000|2021-09-28 10:01:50|178.85|177.25|178.85|177.25|178.85|177.25|178.85|177.25|0
1632823320000|2021-09-28 10:02:00|178.76|177.16|178.76|177.16|178.76|177.16|178.56|176.96|0
1632823330000|2021-09-28 10:02:10|178.37|176.77|178.18|176.58|178.37|176.77|178.18|176.58|0
1632823340000|2021-09-28 10:02:20|178.37|176.77|178.76|177.16|178.76|177.16|178.37|176.77|0
1632823350000|2021-09-28 10:02:30|178.65|177.05|178.76|177.16|178.76|177.16|178.65|177.05|0
1632823360000|2021-09-28 10:02:40|178.85|177.25|178.95|177.35|178.95|177.35|178.85|177.25|0
1632823370000|2021-09-28 10:02:50|178.76|177.16|178.56|176.96|178.76|177.16|178.37|176.77|0
1632823380000|2021-09-28 10:03:00|178.65|177.05|178.75|177.15|178.95|177.35|178.65|177.05|0
1632823390000|2021-09-28 10:03:10|178.95|177.35|178.95|177.35|178.95|177.35|178.75|177.15|0
1632823400000|2021-09-28 10:03:20|178.75|177.15|178.75|177.15|178.75|177.15|178.75|177.15|0
1632823410000|2021-09-28 10:03:30|178.56|176.96|178.17|176.57|178.56|176.96|178.17|176.57|0
1632823420000|2021-09-28 10:03:40|178.27|176.67|178.37|176.77|178.37|176.77|178.27|176.67|0
1632823430000|2021-09-28 10:03:50|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632823440000|2021-09-28 10:04:00|178.37|176.77|178.95|177.35|178.95|177.35|178.37|176.77|0
1632823450000|2021-09-28 10:04:10|178.37|176.77|178.56|176.96|178.56|176.96|178.17|176.57|0
1632823460000|2021-09-28 10:04:20|178.95|177.35|179.33|177.73|179.33|177.73|178.95|177.35|0
1632823470000|2021-09-28 10:04:30|178.95|177.35|179.14|177.54|179.14|177.54|178.95|177.35|0
1632823480000|2021-09-28 10:04:40|179.04|177.44|179.53|177.93|179.53|177.93|178.95|177.35|0
1632823490000|2021-09-28 10:04:50|179.14|177.54|178.75|177.15|179.14|177.54|178.75|177.15|0
1632823500000|2021-09-28 10:05:00|178.95|177.35|178.75|177.15|178.95|177.35|178.56|176.96|0
1632823510000|2021-09-28 10:05:10|178.56|176.96|178.75|177.15|178.75|177.15|178.56|176.96|0
1632823520000|2021-09-28 10:05:20|178.95|177.35|178.75|177.15|179.04|177.44|178.75|177.15|0
1632823530000|2021-09-28 10:05:30|178.56|176.96|178.56|176.96|178.56|176.96|178.56|176.96|0
1632823540000|2021-09-28 10:05:40|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632823550000|2021-09-28 10:05:50|178.17|176.57|178.26|176.66|178.26|176.66|178.17|176.57|0
1632823560000|2021-09-28 10:06:00|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632823580000|2021-09-28 10:06:20|178.56|176.96|178.56|176.96|178.56|176.96|178.56|176.96|0
1632823600000|2021-09-28 10:06:40|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632823610000|2021-09-28 10:06:50|178.56|176.96|178.56|176.96|178.56|176.96|178.36|176.76|0
1632823620000|2021-09-28 10:07:00|178.36|176.76|177.98|176.38|178.36|176.76|177.98|176.38|0
1632823650000|2021-09-28 10:07:30|177.78|176.18|177.78|176.18|177.98|176.38|177.78|176.18|0
1632823670000|2021-09-28 10:07:50|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632823680000|2021-09-28 10:08:00|178.55|176.95|178.17|176.57|178.55|176.95|178.17|176.57|0
1632823690000|2021-09-28 10:08:10|178.36|176.76|178.36|176.76|178.36|176.76|178.17|176.57|0
1632823700000|2021-09-28 10:08:20|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632823720000|2021-09-28 10:08:40|178.36|176.76|178.17|176.57|178.36|176.76|178.17|176.57|0
1632823730000|2021-09-28 10:08:50|178.26|176.66|178.17|176.57|178.36|176.76|178.17|176.57|0
1632823740000|2021-09-28 10:09:00|178.26|176.66|178.36|176.76|178.36|176.76|178.26|176.66|0
1632823750000|2021-09-28 10:09:10|178.55|176.95|178.55|176.95|178.94|177.34|178.55|176.95|0
1632823760000|2021-09-28 10:09:20|178.75|177.15|179.13|177.53|179.13|177.53|178.75|177.15|0
1632823770000|2021-09-28 10:09:30|178.94|177.34|178.94|177.34|178.94|177.34|178.94|177.34|0
1632823790000|2021-09-28 10:09:50|178.75|177.15|178.36|176.76|178.75|177.15|178.17|176.57|0
1632823800000|2021-09-28 10:10:00|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632823810000|2021-09-28 10:10:10|178.36|176.76|178.16|176.56|178.36|176.76|178.16|176.56|0
1632823820000|2021-09-28 10:10:20|178.36|176.76|178.26|176.66|178.36|176.76|178.26|176.66|0
1632823830000|2021-09-28 10:10:30|178.36|176.76|178.16|176.56|178.36|176.76|178.16|176.56|0
1632823850000|2021-09-28 10:10:50|178.36|176.76|178.36|176.76|178.36|176.76|178.36|176.76|0
1632823860000|2021-09-28 10:11:00|178.55|176.95|178.45|176.85|178.55|176.95|178.45|176.85|0
1632823870000|2021-09-28 10:11:10|178.74|177.14|178.36|176.76|178.74|177.14|178.36|176.76|0
1632823880000|2021-09-28 10:11:20|178.26|176.66|177.97|176.37|178.26|176.66|177.97|176.37|0
1632823910000|2021-09-28 10:11:50|177.78|176.18|177.39|175.79|177.78|176.18|177.39|175.79|0
1632823930000|2021-09-28 10:12:10|177.58|175.98|177.58|175.98|177.78|176.18|177.58|175.98|0
1632823950000|2021-09-28 10:12:30|177.48|175.88|177.39|175.79|177.48|175.88|177.39|175.79|0
1632823980000|2021-09-28 10:13:00|177.58|175.98|177.39|175.79|177.58|175.98|177.39|175.79|0
1632824040000|2021-09-28 10:14:00|177.58|175.98|177.77|176.17|177.77|176.17|177.58|175.98|0
1632824050000|2021-09-28 10:14:10|177.97|176.37|177.77|176.17|177.97|176.37|177.58|175.98|0
1632824060000|2021-09-28 10:14:20|177.97|176.37|178.35|176.75|178.45|176.85|177.97|176.37|0
1632824070000|2021-09-28 10:14:30|178.25|176.65|178.35|176.75|178.35|176.75|178.25|176.65|0
1632824080000|2021-09-28 10:14:40|178.55|176.95|178.74|177.14|178.74|177.14|178.55|176.95|0
1632824090000|2021-09-28 10:14:50|178.55|176.95|178.16|176.56|178.55|176.95|178.16|176.56|0
1632824100000|2021-09-28 10:15:00|178.06|176.46|177.97|176.37|178.06|176.46|177.97|176.37|0
1632824110000|2021-09-28 10:15:10|177.77|176.17|177.39|175.79|177.77|176.17|177.39|175.79|0
1632824120000|2021-09-28 10:15:20|177.58|175.98|177.58|175.98|177.58|175.98|177.58|175.98|0
1632824130000|2021-09-28 10:15:30|176.81|175.21|176.81|175.21|176.81|175.21|176.81|175.21|0
1632824140000|2021-09-28 10:15:40|176.61|175.01|176.03|174.43|176.61|175.01|176.03|174.43|0
1632824150000|2021-09-28 10:15:50|175.84|174.24|175.65|174.05|175.84|174.24|175.46|173.86|0
1632824160000|2021-09-28 10:16:00|175.93|174.33|176.23|174.63|176.42|174.82|175.84|174.24|0
1632824170000|2021-09-28 10:16:10|176.03|174.43|176.42|174.82|176.42|174.82|176.03|174.43|0
1632824180000|2021-09-28 10:16:20|176.61|175.01|176.8|175.2|177|175.4|176.61|175.01|0
1632824190000|2021-09-28 10:16:30|176.61|175.01|176.8|175.2|176.8|175.2|176.61|175.01|0
1632824200000|2021-09-28 10:16:40|177|175.4|177|175.4|177|175.4|177|175.4|0
1632824210000|2021-09-28 10:16:50|177.19|175.59|176.42|174.82|177.19|175.59|176.42|174.82|0
1632824220000|2021-09-28 10:17:00|176.8|175.2|177|175.4|177|175.4|176.8|175.2|0
1632824230000|2021-09-28 10:17:10|176.8|175.2|177|175.4|177|175.4|176.8|175.2|0
1632824240000|2021-09-28 10:17:20|176.8|175.2|177|175.4|177|175.4|176.8|175.2|0
1632824250000|2021-09-28 10:17:30|176.8|175.2|177|175.4|177|175.4|176.8|175.2|0
1632824260000|2021-09-28 10:17:40|177.19|175.59|177.58|175.98|177.58|175.98|177.19|175.59|0
1632824280000|2021-09-28 10:18:00|177.77|176.17|178.35|176.75|178.54|176.94|177.77|176.17|0
1632824290000|2021-09-28 10:18:10|178.54|176.94|178.74|177.14|178.74|177.14|178.54|176.94|0
1632824300000|2021-09-28 10:18:20|178.93|177.33|179.32|177.72|179.32|177.72|178.93|177.33|0
1632824310000|2021-09-28 10:18:30|179.12|177.52|179.12|177.52|179.12|177.52|179.02|177.42|0
1632824320000|2021-09-28 10:18:40|179.32|177.72|179.22|177.62|179.32|177.72|179.12|177.52|0
1632824330000|2021-09-28 10:18:50|179.32|177.72|179.32|177.72|179.6|178|179.32|177.72|0
1632824340000|2021-09-28 10:19:00|179.12|177.52|179.51|177.91|179.51|177.91|179.12|177.52|0
1632824350000|2021-09-28 10:19:10|178.93|177.33|179.12|177.52|179.12|177.52|178.93|177.33|0
1632824360000|2021-09-28 10:19:20|178.93|177.33|178.93|177.33|179.02|177.42|178.93|177.33|0
1632824370000|2021-09-28 10:19:30|179.02|177.42|178.73|177.13|179.02|177.42|178.73|177.13|0
1632824390000|2021-09-28 10:19:50|178.54|176.94|178.54|176.94|178.73|177.13|178.54|176.94|0
1632824400000|2021-09-28 10:20:00|178.73|177.13|178.93|177.33|178.93|177.33|178.73|177.13|0
1632824410000|2021-09-28 10:20:10|179.12|177.52|179.51|177.91|179.51|177.91|179.12|177.52|0
1632824420000|2021-09-28 10:20:20|179.7|178.1|179.7|178.1|179.7|178.1|179.7|178.1|0
1632824430000|2021-09-28 10:20:30|179.9|178.3|179.7|178.1|179.9|178.3|179.7|178.1|0
1632824440000|2021-09-28 10:20:40|179.9|178.3|179.9|178.3|179.9|178.3|179.8|178.2|0
1632824450000|2021-09-28 10:20:50|179.7|178.1|179.7|178.1|179.7|178.1|179.7|178.1|0
1632824460000|2021-09-28 10:21:00|179.51|177.91|179.31|177.71|179.51|177.91|179.31|177.71|0
1632824470000|2021-09-28 10:21:10|179.41|177.81|179.9|178.3|179.9|178.3|179.41|177.81|0
1632824480000|2021-09-28 10:21:20|179.8|178.2|179.79|178.19|179.9|178.3|179.79|178.19|0
1632824490000|2021-09-28 10:21:30|179.9|178.3|179.51|177.91|179.9|178.3|179.51|177.91|0
1632824500000|2021-09-28 10:21:40|180.09|178.49|179.9|178.3|180.09|178.49|179.9|178.3|0
1632824510000|2021-09-28 10:21:50|179.7|178.1|179.6|178|179.7|178.1|179.6|178|0
1632824520000|2021-09-28 10:22:00|179.51|177.91|179.7|178.1|179.7|178.1|179.51|177.91|0
1632824530000|2021-09-28 10:22:10|179.31|177.71|178.92|177.32|179.31|177.71|178.92|177.32|0
1632824540000|2021-09-28 10:22:20|179.31|177.71|179.09|177.49|179.31|177.71|178.98|177.38|0
1632824550000|2021-09-28 10:22:30|179.94|178.34|180.23|178.63|180.33|178.73|179.94|178.34|0
1632824560000|2021-09-28 10:22:40|180.13|178.53|180.13|178.53|180.13|178.53|180.13|178.53|0
1632824570000|2021-09-28 10:22:50|179.94|178.34|179.94|178.34|179.94|178.34|179.75|178.15|0
1632824580000|2021-09-28 10:23:00|179.75|178.15|180.03|178.43|180.03|178.43|179.55|177.95|0
1632824590000|2021-09-28 10:23:10|180.13|178.53|179.94|178.34|180.13|178.53|179.94|178.34|0
1632824600000|2021-09-28 10:23:20|180.13|178.53|180.23|178.63|180.23|178.63|179.94|178.34|0
1632824610000|2021-09-28 10:23:30|180.13|178.53|180.42|178.82|180.42|178.82|180.13|178.53|0
1632824620000|2021-09-28 10:23:40|180.33|178.73|180.33|178.73|180.33|178.73|180.13|178.53|0
1632824630000|2021-09-28 10:23:50|180.52|178.92|180.33|178.73|180.52|178.92|180.33|178.73|0
1632824640000|2021-09-28 10:24:00|180.13|178.53|180.91|179.31|180.91|179.31|180.13|178.53|0
1632824650000|2021-09-28 10:24:10|180.71|179.11|181.1|179.5|181.1|179.5|180.71|179.11|0
1632824660000|2021-09-28 10:24:20|180.91|179.31|180.91|179.31|180.91|179.31|180.91|179.31|0
1632824670000|2021-09-28 10:24:30|180.71|179.11|181.3|179.7|181.3|179.7|180.71|179.11|0
1632824680000|2021-09-28 10:24:40|181.1|179.5|181.88|180.28|181.88|180.28|181.1|179.5|0
1632824690000|2021-09-28 10:24:50|181.68|180.08|181.88|180.28|181.88|180.28|181.68|180.08|0
1632824700000|2021-09-28 10:25:00|181.68|180.08|181.88|180.28|181.88|180.28|181.68|180.08|0
1632824720000|2021-09-28 10:25:20|181.68|180.08|181.29|179.69|181.68|180.08|181.29|179.69|0
1632824730000|2021-09-28 10:25:30|181.49|179.89|181.39|179.79|181.49|179.89|181.39|179.79|0
1632824740000|2021-09-28 10:25:40|181.49|179.89|181.49|179.89|181.49|179.89|181.29|179.69|0
1632824750000|2021-09-28 10:25:50|181.39|179.79|181.1|179.5|181.39|179.79|181.1|179.5|0
1632824760000|2021-09-28 10:26:00|180.91|179.31|180.71|179.11|180.91|179.31|180.71|179.11|0
1632824770000|2021-09-28 10:26:10|180.8|179.2|180.91|179.31|180.91|179.31|180.71|179.11|0
1632824780000|2021-09-28 10:26:20|181.1|179.5|180.52|178.92|181.1|179.5|180.52|178.92|0
1632824800000|2021-09-28 10:26:40|180.61|179.01|180.61|179.01|180.61|179.01|180.61|179.01|0
1632824810000|2021-09-28 10:26:50|180.32|178.72|179.93|178.33|180.32|178.72|179.93|178.33|0
1632824820000|2021-09-28 10:27:00|180.13|178.53|180.32|178.72|180.32|178.72|180.13|178.53|0
1632824830000|2021-09-28 10:27:10|180.52|178.92|180.52|178.92|180.52|178.92|180.52|178.92|0
1632824840000|2021-09-28 10:27:20|180.32|178.72|180.32|178.72|180.52|178.92|180.32|178.72|0
1632824850000|2021-09-28 10:27:30|180.52|178.92|180.52|178.92|180.52|178.92|180.32|178.72|0
1632824860000|2021-09-28 10:27:40|180.71|179.11|180.32|178.72|180.71|179.11|180.32|178.72|0
1632824870000|2021-09-28 10:27:50|180.13|178.53|180.32|178.72|180.32|178.72|180.13|178.53|0
1632824880000|2021-09-28 10:28:00|180.51|178.91|180.51|178.91|180.51|178.91|180.51|178.91|0
1632824890000|2021-09-28 10:28:10|180.9|179.3|181.19|179.59|181.29|179.69|180.9|179.3|0
1632824900000|2021-09-28 10:28:20|181.29|179.69|181.38|179.78|181.49|179.89|181.29|179.69|0
1632824910000|2021-09-28 10:28:30|181.1|179.5|181.29|179.69|181.29|179.69|181.1|179.5|0
1632824920000|2021-09-28 10:28:40|181.49|179.89|181.48|179.88|181.49|179.89|181.48|179.88|0
1632824930000|2021-09-28 10:28:50|181.29|179.69|181.1|179.5|181.29|179.69|181.1|179.5|0
1632824940000|2021-09-28 10:29:00|180.9|179.3|181.1|179.5|181.1|179.5|180.9|179.3|0
1632824950000|2021-09-28 10:29:10|181.29|179.69|181.19|179.59|181.29|179.69|181.19|179.59|0
1632824960000|2021-09-28 10:29:20|181.29|179.69|181.29|179.69|181.29|179.69|181.29|179.69|0
1632824970000|2021-09-28 10:29:30|181.1|179.5|181.29|179.69|181.29|179.69|181.1|179.5|0
1632824980000|2021-09-28 10:29:40|181.19|179.59|181.29|179.69|181.29|179.69|181.19|179.59|0
1632825000000|2021-09-28 10:30:00|181.09|179.49|181.09|179.49|181.29|179.69|181.09|179.49|0
1632825010000|2021-09-28 10:30:10|181.19|179.59|180.9|179.3|181.19|179.59|180.9|179.3|0
1632825020000|2021-09-28 10:30:20|181.09|179.49|181.29|179.69|181.29|179.69|181.09|179.49|0
1632825030000|2021-09-28 10:30:30|181.19|179.59|181.19|179.59|181.19|179.59|181.19|179.59|0
1632825040000|2021-09-28 10:30:40|181.29|179.69|181.19|179.59|181.29|179.69|181.09|179.49|0
1632825050000|2021-09-28 10:30:50|181.29|179.69|181.29|179.69|181.29|179.69|181.29|179.69|0
1632825060000|2021-09-28 10:31:00|181.48|179.88|180.9|179.3|181.48|179.88|180.9|179.3|0
1632825070000|2021-09-28 10:31:10|180.8|179.2|181.09|179.49|181.09|179.49|180.8|179.2|0
1632825080000|2021-09-28 10:31:20|181.29|179.69|181.48|179.88|181.48|179.88|181.29|179.69|0
1632825100000|2021-09-28 10:31:40|181.68|180.08|181.48|179.88|181.68|180.08|181.48|179.88|0
1632825110000|2021-09-28 10:31:50|181.57|179.97|181.57|179.97|181.57|179.97|181.57|179.97|0
1632825120000|2021-09-28 10:32:00|181.48|179.88|181.68|180.08|181.68|180.08|181.48|179.88|0
1632825130000|2021-09-28 10:32:10|181.87|180.27|181.87|180.27|181.87|180.27|181.68|180.08|0
1632825140000|2021-09-28 10:32:20|182.26|180.66|182.84|181.24|182.84|181.24|182.26|180.66|0
1632825150000|2021-09-28 10:32:30|182.65|181.05|182.65|181.05|182.65|181.05|182.65|181.05|0
1632825160000|2021-09-28 10:32:40|182.84|181.24|183.04|181.44|183.04|181.44|182.84|181.24|0
1632825170000|2021-09-28 10:32:50|183.23|181.63|183.23|181.63|183.23|181.63|183.23|181.63|0
1632825180000|2021-09-28 10:33:00|183.04|181.44|183.04|181.44|183.04|181.44|183.04|181.44|0
1632825190000|2021-09-28 10:33:10|182.84|181.24|183.04|181.44|183.04|181.44|182.84|181.24|0
1632825200000|2021-09-28 10:33:20|182.84|181.24|182.65|181.05|182.84|181.24|182.65|181.05|0
1632825210000|2021-09-28 10:33:30|182.45|180.85|182.45|180.85|182.45|180.85|182.45|180.85|0
1632825220000|2021-09-28 10:33:40|182.65|181.05|182.55|180.95|182.84|181.24|182.55|180.95|0
1632825230000|2021-09-28 10:33:50|182.45|180.85|182.26|180.66|182.45|180.85|182.26|180.66|0
1632825240000|2021-09-28 10:34:00|182.06|180.46|182.06|180.46|182.26|180.66|182.06|180.46|0
1632825250000|2021-09-28 10:34:10|181.87|180.27|181.48|179.88|181.87|180.27|181.48|179.88|0
1632825260000|2021-09-28 10:34:20|181.57|179.97|181.87|180.27|181.87|180.27|181.57|179.97|0
1632825270000|2021-09-28 10:34:30|182.06|180.46|182.06|180.46|182.06|180.46|181.87|180.27|0
1632825280000|2021-09-28 10:34:40|182.26|180.66|182.45|180.85|182.45|180.85|182.26|180.66|0
1632825290000|2021-09-28 10:34:50|182.54|180.94|182.65|181.05|182.65|181.05|182.54|180.94|0
1632825300000|2021-09-28 10:35:00|182.45|180.85|182.45|180.85|182.45|180.85|182.45|180.85|0
1632825320000|2021-09-28 10:35:20|182.26|180.66|182.26|180.66|182.26|180.66|182.26|180.66|0
1632825330000|2021-09-28 10:35:30|182.35|180.75|182.25|180.65|182.45|180.85|182.25|180.65|0
1632825340000|2021-09-28 10:35:40|182.06|180.46|182.06|180.46|182.06|180.46|181.96|180.36|0
1632825350000|2021-09-28 10:35:50|181.87|180.27|181.48|179.88|181.87|180.27|181.48|179.88|0
1632825360000|2021-09-28 10:36:00|181.57|179.97|182.06|180.46|182.06|180.46|181.57|179.97|0
1632825370000|2021-09-28 10:36:10|181.96|180.36|182.06|180.46|182.06|180.46|181.96|180.36|0
1632825380000|2021-09-28 10:36:20|181.76|180.16|181.67|180.07|181.76|180.16|181.67|180.07|0
1632825390000|2021-09-28 10:36:30|181.86|180.26|181.86|180.26|181.86|180.26|181.86|180.26|0
1632825400000|2021-09-28 10:36:40|182.15|180.55|182.06|180.46|182.15|180.55|182.06|180.46|0
1632825410000|2021-09-28 10:36:50|182.25|180.65|182.25|180.65|182.25|180.65|182.25|180.65|0
1632825430000|2021-09-28 10:37:10|182.45|180.85|182.45|180.85|182.45|180.85|182.45|180.85|0
1632825440000|2021-09-28 10:37:20|182.25|180.65|182.45|180.85|182.45|180.85|182.25|180.65|0
1632825490000|2021-09-28 10:38:10|182.35|180.75|182.25|180.65|182.35|180.75|182.25|180.65|0
1632825510000|2021-09-28 10:38:30|182.45|180.85|182.45|180.85|182.64|181.04|182.45|180.85|0
1632825520000|2021-09-28 10:38:40|182.64|181.04|182.34|180.74|182.64|181.04|182.34|180.74|0
1632825530000|2021-09-28 10:38:50|182.45|180.85|182.06|180.46|182.45|180.85|182.06|180.46|0
1632825540000|2021-09-28 10:39:00|182.45|180.85|182.06|180.46|182.45|180.85|182.06|180.46|0
1632825550000|2021-09-28 10:39:10|182.15|180.55|182.25|180.65|182.25|180.65|182.06|180.46|0
1632825560000|2021-09-28 10:39:20|182.06|180.46|182.25|180.65|182.25|180.65|182.06|180.46|0
1632825570000|2021-09-28 10:39:30|182.06|180.46|182.06|180.46|182.06|180.46|182.06|180.46|0
1632825580000|2021-09-28 10:39:40|182.05|180.45|182.05|180.45|182.25|180.65|181.86|180.26|0
1632825590000|2021-09-28 10:39:50|182.25|180.65|182.05|180.45|182.25|180.65|182.05|180.45|0
1632825600000|2021-09-28 10:40:00|182.25|180.65|182.44|180.84|182.44|180.84|182.25|180.65|0
1632825610000|2021-09-28 10:40:10|182.64|181.04|182.44|180.84|182.64|181.04|182.44|180.84|0
1632825620000|2021-09-28 10:40:20|182.64|181.04|182.83|181.23|182.83|181.23|182.64|181.04|0
1632825630000|2021-09-28 10:40:30|182.73|181.13|182.73|181.13|182.73|181.13|182.73|181.13|0
1632825640000|2021-09-28 10:40:40|182.64|181.04|183.03|181.43|183.03|181.43|182.64|181.04|0
1632825650000|2021-09-28 10:40:50|182.64|181.04|182.64|181.04|182.64|181.04|182.64|181.04|0
1632825660000|2021-09-28 10:41:00|182.54|180.94|182.64|181.04|182.64|181.04|182.54|180.94|0
1632825680000|2021-09-28 10:41:20|182.83|181.23|182.64|181.04|182.83|181.23|182.64|181.04|0
1632825690000|2021-09-28 10:41:30|182.44|180.84|182.44|180.84|182.44|180.84|182.44|180.84|0
1632825700000|2021-09-28 10:41:40|182.64|181.04|182.83|181.23|182.83|181.23|182.64|181.04|0
1632825710000|2021-09-28 10:41:50|182.64|181.04|182.64|181.04|182.64|181.04|182.64|181.04|0
1632825720000|2021-09-28 10:42:00|182.83|181.23|182.64|181.04|182.83|181.23|182.64|181.04|0
1632825730000|2021-09-28 10:42:10|182.73|181.13|182.83|181.23|182.83|181.23|182.73|181.13|0
1632825740000|2021-09-28 10:42:20|182.64|181.04|182.64|181.04|182.64|181.04|182.64|181.04|0
1632825750000|2021-09-28 10:42:30|182.44|180.84|182.64|181.04|182.64|181.04|182.44|180.84|0
1632825760000|2021-09-28 10:42:40|182.44|180.84|182.64|181.04|182.64|181.04|182.44|180.84|0
1632825770000|2021-09-28 10:42:50|182.73|181.13|182.83|181.23|182.83|181.23|182.73|181.13|0
1632825790000|2021-09-28 10:43:10|182.64|181.04|182.64|181.04|182.64|181.04|182.64|181.04|0
1632825800000|2021-09-28 10:43:20|182.63|181.03|182.83|181.23|182.83|181.23|182.63|181.03|0
1632825810000|2021-09-28 10:43:30|182.63|181.03|182.63|181.03|182.63|181.03|182.63|181.03|0
1632825820000|2021-09-28 10:43:40|182.44|180.84|182.44|180.84|182.44|180.84|182.44|180.84|0
1632825830000|2021-09-28 10:43:50|182.34|180.74|182.44|180.84|182.44|180.84|182.34|180.74|0
1632825850000|2021-09-28 10:44:10|182.63|181.03|182.63|181.03|182.63|181.03|182.63|181.03|0
1632825870000|2021-09-28 10:44:30|182.83|181.23|182.83|181.23|182.83|181.23|182.83|181.23|0
1632825880000|2021-09-28 10:44:40|182.73|181.13|182.63|181.03|182.73|181.13|182.63|181.03|0
1632825900000|2021-09-28 10:45:00|182.44|180.84|182.83|181.23|182.83|181.23|182.44|180.84|0
1632825920000|2021-09-28 10:45:20|182.55|180.95|182.55|180.95|182.55|180.95|182.55|180.95|0
1632825930000|2021-09-28 10:45:30|182.74|181.14|182.74|181.14|182.74|181.14|182.74|181.14|0
1632825960000|2021-09-28 10:46:00|182.35|180.75|182.15|180.55|182.35|180.75|182.15|180.55|0
1632825980000|2021-09-28 10:46:20|182.44|180.84|182.44|180.84|182.44|180.84|182.44|180.84|0
1632825990000|2021-09-28 10:46:30|182.35|180.75|182.35|180.75|182.35|180.75|182.35|180.75|0
1632826020000|2021-09-28 10:47:00|182.54|180.94|182.35|180.75|182.54|180.94|182.35|180.75|0
1632826030000|2021-09-28 10:47:10|182.54|180.94|182.35|180.75|182.54|180.94|182.35|180.75|0
1632826040000|2021-09-28 10:47:20|182.44|180.84|182.54|180.94|182.54|180.94|182.44|180.84|0
1632826060000|2021-09-28 10:47:40|182.74|181.14|182.93|181.33|182.93|181.33|182.74|181.14|0
1632826070000|2021-09-28 10:47:50|183.13|181.53|183.72|182.12|183.72|182.12|183.13|181.53|0
1632826080000|2021-09-28 10:48:00|183.52|181.92|183.52|181.92|183.52|181.92|183.32|181.72|0
1632826090000|2021-09-28 10:48:10|183.32|181.72|183.32|181.72|183.32|181.72|183.32|181.72|0
1632826100000|2021-09-28 10:48:20|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1632826110000|2021-09-28 10:48:30|183.32|181.72|183.32|181.72|183.32|181.72|183.32|181.72|0
1632826120000|2021-09-28 10:48:40|183.42|181.82|183.52|181.92|183.52|181.92|183.42|181.82|0
1632826130000|2021-09-28 10:48:50|183.72|182.12|183.32|181.72|183.72|182.12|183.32|181.72|0
1632826140000|2021-09-28 10:49:00|183.22|181.62|183.71|182.11|183.71|182.11|183.22|181.62|0
1632826150000|2021-09-28 10:49:10|183.52|181.92|183.71|182.11|183.71|182.11|183.52|181.92|0
1632826160000|2021-09-28 10:49:20|183.91|182.31|183.71|182.11|183.91|182.31|183.71|182.11|0
1632826170000|2021-09-28 10:49:30|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1632826180000|2021-09-28 10:49:40|183.71|182.11|183.61|182.01|183.71|182.11|183.52|181.92|0
1632826190000|2021-09-28 10:49:50|183.71|182.11|183.71|182.11|183.71|182.11|183.71|182.11|0
1632826200000|2021-09-28 10:50:00|183.61|182.01|183.71|182.11|183.71|182.11|183.52|181.92|0
1632826220000|2021-09-28 10:50:20|183.52|181.92|183.13|181.53|183.52|181.92|183.13|181.53|0
1632826230000|2021-09-28 10:50:30|182.73|181.13|182.54|180.94|182.73|181.13|182.54|180.94|0
1632826240000|2021-09-28 10:50:40|182.34|180.74|182.73|181.13|182.73|181.13|182.34|180.74|0
1632826250000|2021-09-28 10:50:50|182.54|180.94|182.54|180.94|182.54|180.94|182.54|180.94|0
1632826260000|2021-09-28 10:51:00|182.44|180.84|182.54|180.94|182.54|180.94|182.44|180.84|0
1632826280000|2021-09-28 10:51:20|182.73|181.13|182.93|181.33|182.93|181.33|182.73|181.13|0
1632826290000|2021-09-28 10:51:30|182.54|180.94|182.73|181.13|182.73|181.13|182.54|180.94|0
1632826300000|2021-09-28 10:51:40|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1632826310000|2021-09-28 10:51:50|182.73|181.13|182.54|180.94|182.73|181.13|182.54|180.94|0
1632826320000|2021-09-28 10:52:00|182.73|181.13|182.73|181.13|182.93|181.33|182.73|181.13|0
1632826330000|2021-09-28 10:52:10|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1632826340000|2021-09-28 10:52:20|182.54|180.94|182.54|180.94|182.54|180.94|182.54|180.94|0
1632826350000|2021-09-28 10:52:30|182.73|181.13|182.73|181.13|182.73|181.13|182.73|181.13|0
1632826380000|2021-09-28 10:53:00|182.93|181.33|182.73|181.13|182.93|181.33|182.73|181.13|0
1632826390000|2021-09-28 10:53:10|182.54|180.94|182.34|180.74|182.54|180.94|182.34|180.74|0
1632826400000|2021-09-28 10:53:20|181.95|180.35|181.75|180.15|181.95|180.35|181.75|180.15|0
1632826410000|2021-09-28 10:53:30|181.17|179.57|181.36|179.76|181.56|179.96|181.17|179.57|0
1632826420000|2021-09-28 10:53:40|181.17|179.57|181.36|179.76|181.36|179.76|181.17|179.57|0
1632826430000|2021-09-28 10:53:50|181.17|179.57|180.78|179.18|181.17|179.57|180.78|179.18|0
1632826440000|2021-09-28 10:54:00|180.59|178.99|180.78|179.18|180.78|179.18|180.59|178.99|0
1632826450000|2021-09-28 10:54:10|180.97|179.37|181.56|179.96|181.56|179.96|180.97|179.37|0
1632826460000|2021-09-28 10:54:20|181.36|179.76|181.56|179.96|181.56|179.96|181.36|179.76|0
1632826470000|2021-09-28 10:54:30|180.78|179.18|181.17|179.57|181.36|179.76|180.78|179.18|0
1632826480000|2021-09-28 10:54:40|181.36|179.76|181.17|179.57|181.36|179.76|181.17|179.57|0
1632826490000|2021-09-28 10:54:50|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1632826500000|2021-09-28 10:55:00|181.07|179.47|180.97|179.37|181.17|179.57|180.97|179.37|0
1632826510000|2021-09-28 10:55:10|180.58|178.98|180.97|179.37|180.97|179.37|180.58|178.98|0
1632826520000|2021-09-28 10:55:20|180.78|179.18|180.97|179.37|180.97|179.37|180.78|179.18|0
1632826530000|2021-09-28 10:55:30|180.78|179.18|180.58|178.98|180.78|179.18|180.58|178.98|0
1632826540000|2021-09-28 10:55:40|180.78|179.18|180.97|179.37|180.97|179.37|180.78|179.18|0
1632826550000|2021-09-28 10:55:50|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1632826560000|2021-09-28 10:56:00|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1632826570000|2021-09-28 10:56:10|181.17|179.57|181.17|179.57|181.36|179.76|181.17|179.57|0
1632826580000|2021-09-28 10:56:20|181.26|179.66|181.17|179.57|181.26|179.66|181.17|179.57|0
1632826600000|2021-09-28 10:56:40|180.97|179.37|181.26|179.66|181.26|179.66|180.87|179.27|0
1632826610000|2021-09-28 10:56:50|181.36|179.76|181.56|179.96|182.14|180.54|181.36|179.76|0
1632826620000|2021-09-28 10:57:00|181.75|180.15|181.56|179.96|181.95|180.35|181.56|179.96|0
1632826640000|2021-09-28 10:57:20|181.75|180.15|181.55|179.95|181.75|180.15|181.55|179.95|0
1632826650000|2021-09-28 10:57:30|181.75|180.15|181.36|179.76|181.94|180.34|181.36|179.76|0
1632826660000|2021-09-28 10:57:40|181.16|179.56|180.97|179.37|181.16|179.56|180.97|179.37|0
1632826670000|2021-09-28 10:57:50|181.16|179.56|181.36|179.76|181.36|179.76|181.16|179.56|0
1632826700000|2021-09-28 10:58:20|181.94|180.34|182.33|180.73|182.33|180.73|181.94|180.34|0
1632826710000|2021-09-28 10:58:30|181.75|180.15|181.75|180.15|181.75|180.15|181.65|180.05|0
1632826720000|2021-09-28 10:58:40|181.65|180.05|181.65|180.05|181.75|180.15|181.65|180.05|0
1632826730000|2021-09-28 10:58:50|181.75|180.15|181.55|179.95|181.75|180.15|181.55|179.95|0
1632826740000|2021-09-28 10:59:00|181.36|179.76|180.97|179.37|181.36|179.76|180.97|179.37|0
1632826750000|2021-09-28 10:59:10|180.77|179.17|180.77|179.17|180.77|179.17|180.58|178.98|0
1632826760000|2021-09-28 10:59:20|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1632826770000|2021-09-28 10:59:30|180.77|179.17|180.58|178.98|180.77|179.17|180.58|178.98|0
1632826780000|2021-09-28 10:59:40|180.38|178.78|180.58|178.98|180.58|178.98|180.38|178.78|0
1632826790000|2021-09-28 10:59:50|180.19|178.59|179.8|178.2|180.19|178.59|179.8|178.2|0
1632826800000|2021-09-28 11:00:00|180.38|178.78|180.58|178.98|181.94|180.34|180.38|178.78|0
1632826810000|2021-09-28 11:00:10|180.97|179.37|180.97|179.37|180.97|179.37|180.58|178.98|0
1632826820000|2021-09-28 11:00:20|181.16|179.56|181.36|179.76|181.36|179.76|180.97|179.37|0
1632826830000|2021-09-28 11:00:30|181.75|180.15|181.94|180.34|181.94|180.34|181.75|180.15|0
1632826840000|2021-09-28 11:00:40|182.14|180.54|182.33|180.73|182.33|180.73|182.14|180.54|0
1632826850000|2021-09-28 11:00:50|182.92|181.32|183.5|181.9|183.5|181.9|182.92|181.32|0
1632826860000|2021-09-28 11:01:00|183.31|181.71|182.92|181.32|183.31|181.71|182.92|181.32|0
1632826870000|2021-09-28 11:01:10|183.11|181.51|183.11|181.51|183.11|181.51|183.11|181.51|0
1632826880000|2021-09-28 11:01:20|182.92|181.32|182.72|181.12|182.92|181.32|182.33|180.73|0
1632826890000|2021-09-28 11:01:30|182.53|180.93|182.33|180.73|182.53|180.93|182.33|180.73|0
1632826900000|2021-09-28 11:01:40|182.53|180.93|182.53|180.93|182.72|181.12|182.53|180.93|0
1632826920000|2021-09-28 11:02:00|182.52|180.92|182.92|181.32|182.92|181.32|182.52|180.92|0
1632826930000|2021-09-28 11:02:10|183.11|181.51|183.31|181.71|183.31|181.71|183.11|181.51|0
1632826940000|2021-09-28 11:02:20|183.4|181.8|183.11|181.51|183.5|181.9|183.11|181.51|0
1632826950000|2021-09-28 11:02:30|182.92|181.32|182.52|180.92|182.92|181.32|182.52|180.92|0
1632826960000|2021-09-28 11:02:40|182.72|181.12|182.72|181.12|182.72|181.12|182.72|181.12|0
1632826970000|2021-09-28 11:02:50|182.91|181.31|182.91|181.31|182.91|181.31|182.91|181.31|0
1632826980000|2021-09-28 11:03:00|183.11|181.51|182.72|181.12|183.11|181.51|182.72|181.12|0
1632826990000|2021-09-28 11:03:10|183.11|181.51|182.91|181.31|183.11|181.51|182.91|181.31|0
1632827000000|2021-09-28 11:03:20|183.01|181.41|183.31|181.71|183.31|181.71|182.91|181.31|0
1632827010000|2021-09-28 11:03:30|183.5|181.9|183.31|181.71|183.5|181.9|183.31|181.71|0
1632827020000|2021-09-28 11:03:40|183.11|181.51|183.89|182.29|183.89|182.29|183.11|181.51|0
1632827030000|2021-09-28 11:03:50|184.09|182.49|183.7|182.1|184.09|182.49|183.7|182.1|0
1632827040000|2021-09-28 11:04:00|183.5|181.9|183.11|181.51|183.5|181.9|183.11|181.51|0
1632827050000|2021-09-28 11:04:10|182.91|181.31|183.11|181.51|183.11|181.51|182.91|181.31|0
1632827060000|2021-09-28 11:04:20|183.3|181.7|183.3|181.7|183.3|181.7|183.3|181.7|0
1632827080000|2021-09-28 11:04:40|183.4|181.8|183.5|181.9|183.5|181.9|183.3|181.7|0
1632827090000|2021-09-28 11:04:50|183.3|181.7|183.5|181.9|183.5|181.9|183.3|181.7|0
1632827100000|2021-09-28 11:05:00|182.91|181.31|182.72|181.12|182.91|181.31|182.72|181.12|0
1632827110000|2021-09-28 11:05:10|183.11|181.51|182.72|181.12|183.11|181.51|182.72|181.12|0
1632827120000|2021-09-28 11:05:20|182.52|180.92|182.72|181.12|182.72|181.12|182.52|180.92|0
1632827130000|2021-09-28 11:05:30|182.52|180.92|182.33|180.73|182.52|180.92|182.33|180.73|0
1632827140000|2021-09-28 11:05:40|182.13|180.53|182.13|180.53|182.13|180.53|182.13|180.53|0
1632827150000|2021-09-28 11:05:50|181.93|180.33|181.74|180.14|181.93|180.33|181.64|180.04|0
1632827160000|2021-09-28 11:06:00|181.54|179.94|181.15|179.55|181.54|179.94|181.15|179.55|0
1632827170000|2021-09-28 11:06:10|181.35|179.75|181.74|180.14|181.74|180.14|181.35|179.75|0
1632827180000|2021-09-28 11:06:20|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1632827190000|2021-09-28 11:06:30|181.74|180.14|182.13|180.53|182.13|180.53|181.74|180.14|0
1632827200000|2021-09-28 11:06:40|182.32|180.72|182.22|180.62|182.32|180.72|182.22|180.62|0
1632827210000|2021-09-28 11:06:50|182.32|180.72|182.91|181.31|182.91|181.31|182.32|180.72|0
1632827220000|2021-09-28 11:07:00|182.71|181.11|182.91|181.31|182.91|181.31|182.71|181.11|0
1632827230000|2021-09-28 11:07:10|183.11|181.51|183.1|181.5|183.3|181.7|183.1|181.5|0
1632827240000|2021-09-28 11:07:20|182.91|181.31|182.52|180.92|182.91|181.31|182.52|180.92|0
1632827250000|2021-09-28 11:07:30|182.71|181.11|182.91|181.31|183.1|181.5|182.71|181.11|0
1632827260000|2021-09-28 11:07:40|183.1|181.5|183.3|181.7|183.3|181.7|183.1|181.5|0
1632827270000|2021-09-28 11:07:50|183.1|181.5|183.3|181.7|183.3|181.7|183.1|181.5|0
1632827280000|2021-09-28 11:08:00|183.5|181.9|183.3|181.7|183.5|181.9|183.3|181.7|0
1632827300000|2021-09-28 11:08:20|183|181.4|182.32|180.72|183|181.4|182.32|180.72|0
1632827310000|2021-09-28 11:08:30|182.61|181.01|182.52|180.92|182.61|181.01|182.52|180.92|0
1632827320000|2021-09-28 11:08:40|182.22|180.62|182.13|180.53|182.22|180.62|181.93|180.33|0
1632827330000|2021-09-28 11:08:50|182.32|180.72|182.52|180.92|182.52|180.92|182.32|180.72|0
1632827340000|2021-09-28 11:09:00|182.41|180.81|182.13|180.53|182.71|181.11|182.13|180.53|0
1632827350000|2021-09-28 11:09:10|182.02|180.42|181.93|180.33|182.02|180.42|181.74|180.14|0
1632827360000|2021-09-28 11:09:20|182.02|180.42|181.54|179.94|182.02|180.42|181.54|179.94|0
1632827370000|2021-09-28 11:09:30|181.34|179.74|181.54|179.94|181.54|179.94|181.34|179.74|0
1632827380000|2021-09-28 11:09:40|181.34|179.74|180.95|179.35|181.34|179.74|180.95|179.35|0
1632827390000|2021-09-28 11:09:50|181.15|179.55|181.15|179.55|181.15|179.55|180.95|179.35|0
1632827400000|2021-09-28 11:10:00|181.34|179.74|181.54|179.94|181.73|180.13|181.34|179.74|0
1632827410000|2021-09-28 11:10:10|180.76|179.16|180.18|178.58|180.76|179.16|180.18|178.58|0
1632827420000|2021-09-28 11:10:20|179.98|178.38|180.18|178.58|180.18|178.58|179.98|178.38|0
1632827430000|2021-09-28 11:10:30|180.37|178.77|179.98|178.38|180.37|178.77|179.98|178.38|0
1632827440000|2021-09-28 11:10:40|179.79|178.19|179.4|177.8|179.79|178.19|179.4|177.8|0
1632827450000|2021-09-28 11:10:50|179.21|177.61|179.49|177.89|179.59|177.99|179.21|177.61|0
1632827460000|2021-09-28 11:11:00|179.4|177.8|179.2|177.6|179.4|177.8|179.2|177.6|0
1632827470000|2021-09-28 11:11:10|179.01|177.41|178.82|177.22|179.01|177.41|178.82|177.22|0
1632827480000|2021-09-28 11:11:20|178.62|177.02|178.43|176.83|178.62|177.02|178.43|176.83|0
1632827490000|2021-09-28 11:11:30|178.04|176.44|178.43|176.83|178.43|176.83|178.04|176.44|0
1632827500000|2021-09-28 11:11:40|178.24|176.64|178.24|176.64|178.24|176.64|177.94|176.34|0
1632827510000|2021-09-28 11:11:50|178.43|176.83|178.43|176.83|178.43|176.83|178.04|176.44|0
1632827520000|2021-09-28 11:12:00|179.4|177.8|179.4|177.8|179.4|177.8|179.2|177.6|0
1632827530000|2021-09-28 11:12:10|179.59|177.99|179.59|177.99|179.79|178.19|179.59|177.99|0
1632827540000|2021-09-28 11:12:20|179.79|178.19|179.79|178.19|179.79|178.19|179.79|178.19|0
1632827550000|2021-09-28 11:12:30|179.59|177.99|179.59|177.99|179.59|177.99|179.59|177.99|0
1632827560000|2021-09-28 11:12:40|179.78|178.18|179.78|178.18|179.78|178.18|179.78|178.18|0
1632827570000|2021-09-28 11:12:50|179.88|178.28|179.98|178.38|179.98|178.38|179.78|178.18|0
1632827580000|2021-09-28 11:13:00|179.78|178.18|179.98|178.38|179.98|178.38|179.78|178.18|0
1632827590000|2021-09-28 11:13:10|179.88|178.28|179.49|177.89|179.88|178.28|179.4|177.8|0
1632827600000|2021-09-28 11:13:20|179.78|178.18|179.78|178.18|179.78|178.18|179.59|177.99|0
1632827610000|2021-09-28 11:13:30|179.59|177.99|179.88|178.28|179.88|178.28|179.59|177.99|0
1632827620000|2021-09-28 11:13:40|179.98|178.38|179.78|178.18|179.98|178.38|179.78|178.18|0
1632827630000|2021-09-28 11:13:50|179.68|178.08|180.07|178.47|180.07|178.47|179.68|178.08|0
1632827640000|2021-09-28 11:14:00|180.17|178.57|180.75|179.15|180.75|179.15|180.17|178.57|0
1632827650000|2021-09-28 11:14:10|181.14|179.54|180.75|179.15|181.14|179.54|180.75|179.15|0
1632827660000|2021-09-28 11:14:20|180.37|178.77|180.17|178.57|180.37|178.77|180.17|178.57|0
1632827670000|2021-09-28 11:14:30|179.98|178.38|179.98|178.38|179.98|178.38|179.98|178.38|0
1632827680000|2021-09-28 11:14:40|179.78|178.18|180.36|178.76|180.36|178.76|179.78|178.18|0
1632827690000|2021-09-28 11:14:50|180.26|178.66|180.26|178.66|180.26|178.66|180.26|178.66|0
1632827700000|2021-09-28 11:15:00|180.17|178.57|179.98|178.38|180.17|178.57|179.59|177.99|0
1632827710000|2021-09-28 11:15:10|179.78|178.18|179.98|178.38|179.98|178.38|179.78|178.18|0
1632827720000|2021-09-28 11:15:20|179.78|178.18|180.17|178.57|180.17|178.57|179.78|178.18|0
1632827730000|2021-09-28 11:15:30|180.36|178.76|179.98|178.38|180.36|178.76|179.78|178.18|0
1632827750000|2021-09-28 11:15:50|179.97|178.37|180.17|178.57|180.17|178.57|179.97|178.37|0
1632827760000|2021-09-28 11:16:00|180.36|178.76|180.75|179.15|180.75|179.15|180.36|178.76|0
1632827770000|2021-09-28 11:16:10|180.95|179.35|181.34|179.74|181.34|179.74|180.95|179.35|0
1632827780000|2021-09-28 11:16:20|181.23|179.63|180.95|179.35|181.34|179.74|180.95|179.35|0
1632827790000|2021-09-28 11:16:30|180.75|179.15|181.14|179.54|181.14|179.54|180.75|179.15|0
1632827800000|2021-09-28 11:16:40|180.95|179.35|180.75|179.15|181.14|179.54|180.75|179.15|0
1632827810000|2021-09-28 11:16:50|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1632827820000|2021-09-28 11:17:00|180.84|179.24|180.75|179.15|180.95|179.35|180.75|179.15|0
1632827830000|2021-09-28 11:17:10|181.14|179.54|181.14|179.54|181.14|179.54|180.75|179.15|0
1632827850000|2021-09-28 11:17:30|181.33|179.73|181.33|179.73|181.33|179.73|181.33|179.73|0
1632827860000|2021-09-28 11:17:40|181.53|179.93|181.92|180.32|181.92|180.32|181.53|179.93|0
1632827870000|2021-09-28 11:17:50|181.72|180.12|181.72|180.12|181.72|180.12|181.72|180.12|0
1632827880000|2021-09-28 11:18:00|181.92|180.32|181.92|180.32|181.92|180.32|181.82|180.22|0
1632827890000|2021-09-28 11:18:10|181.72|180.12|181.33|179.73|181.72|180.12|181.33|179.73|0
1632827900000|2021-09-28 11:18:20|181.53|179.93|181.53|179.93|181.53|179.93|181.53|179.93|0
1632827910000|2021-09-28 11:18:30|181.72|180.12|182.11|180.51|182.11|180.51|181.72|180.12|0
1632827920000|2021-09-28 11:18:40|181.92|180.32|181.53|179.93|181.92|180.32|181.53|179.93|0
1632827930000|2021-09-28 11:18:50|181.72|180.12|181.53|179.93|181.72|180.12|181.53|179.93|0
1632827940000|2021-09-28 11:19:00|181.72|180.12|181.72|180.12|181.72|180.12|181.53|179.93|0
1632827950000|2021-09-28 11:19:10|181.82|180.22|181.53|179.93|181.92|180.32|181.53|179.93|0
1632827960000|2021-09-28 11:19:20|181.33|179.73|181.33|179.73|181.53|179.93|181.33|179.73|0
1632827970000|2021-09-28 11:19:30|181.04|179.44|181.33|179.73|181.33|179.73|180.94|179.34|0
1632827980000|2021-09-28 11:19:40|181.14|179.54|181.33|179.73|181.33|179.73|181.14|179.54|0
1632827990000|2021-09-28 11:19:50|181.43|179.83|181.33|179.73|181.53|179.93|181.33|179.73|0
1632828000000|2021-09-28 11:20:00|180.94|179.34|180.94|179.34|180.94|179.34|180.75|179.15|0
1632828010000|2021-09-28 11:20:10|181.14|179.54|180.75|179.15|181.33|179.73|180.75|179.15|0
1632828020000|2021-09-28 11:20:20|180.36|178.76|179.77|178.17|180.36|178.76|179.77|178.17|0
1632828030000|2021-09-28 11:20:30|179.19|177.59|178.81|177.21|179.19|177.59|178.81|177.21|0
1632828040000|2021-09-28 11:20:40|178.61|177.01|179.19|177.59|179.19|177.59|178.61|177.01|0
1632828050000|2021-09-28 11:20:50|179.39|177.79|178.8|177.2|179.39|177.79|178.8|177.2|0
1632828060000|2021-09-28 11:21:00|178.61|177.01|178.7|177.1|179.19|177.59|178.61|177.01|0
1632828070000|2021-09-28 11:21:10|180.16|178.56|181.03|179.43|181.14|179.54|180.16|178.56|0
1632828080000|2021-09-28 11:21:20|181.14|179.54|180.75|179.15|181.14|179.54|180.55|178.95|0
1632828090000|2021-09-28 11:21:30|180.55|178.95|179.77|178.17|180.55|178.95|179.77|178.17|0
1632828100000|2021-09-28 11:21:40|179.48|177.88|179.39|177.79|179.48|177.88|179.19|177.59|0
1632828110000|2021-09-28 11:21:50|179.38|177.78|179|177.4|179.38|177.78|179|177.4|0
1632828120000|2021-09-28 11:22:00|178.61|177.01|177.93|176.33|178.61|177.01|177.84|176.24|0
1632828130000|2021-09-28 11:22:10|177.84|176.24|177.84|176.24|177.84|176.24|177.64|176.04|0
1632828140000|2021-09-28 11:22:20|177.45|175.85|178.22|176.62|178.22|176.62|177.45|175.85|0
1632828150000|2021-09-28 11:22:30|178.12|176.52|178.42|176.82|178.42|176.82|178.12|176.52|0
1632828160000|2021-09-28 11:22:40|178.51|176.91|178.51|176.91|178.51|176.91|178.51|176.91|0
1632828170000|2021-09-28 11:22:50|178.41|176.81|178.22|176.62|178.41|176.81|178.22|176.62|0
1632828180000|2021-09-28 11:23:00|178.41|176.81|179|177.4|179|177.4|178.41|176.81|0
1632828190000|2021-09-28 11:23:10|179.28|177.68|179|177.4|179.28|177.68|179|177.4|0
1632828200000|2021-09-28 11:23:20|178.61|177.01|178.22|176.62|178.61|177.01|178.22|176.62|0
1632828210000|2021-09-28 11:23:30|178.03|176.43|178.03|176.43|178.03|176.43|178.03|176.43|0
1632828220000|2021-09-28 11:23:40|177.64|176.04|177.25|175.65|177.64|176.04|177.25|175.65|0
1632828230000|2021-09-28 11:23:50|177.06|175.46|177.64|176.04|177.64|176.04|177.06|175.46|0
1632828240000|2021-09-28 11:24:00|177.45|175.85|177.25|175.65|177.45|175.85|177.25|175.65|0
1632828250000|2021-09-28 11:24:10|177.35|175.75|177.35|175.75|177.35|175.75|177.35|175.75|0
1632828260000|2021-09-28 11:24:20|177.45|175.85|177.45|175.85|177.45|175.85|177.45|175.85|0
1632828270000|2021-09-28 11:24:30|177.25|175.65|177.06|175.46|177.25|175.65|177.06|175.46|0
1632828280000|2021-09-28 11:24:40|176.67|175.07|176.48|174.88|176.67|175.07|176.48|174.88|0
1632828290000|2021-09-28 11:24:50|176.77|175.17|176.67|175.07|176.77|175.17|176.67|175.07|0
1632828300000|2021-09-28 11:25:00|176.48|174.88|176.67|175.07|176.67|175.07|176.48|174.88|0
1632828310000|2021-09-28 11:25:10|176.87|175.27|176.87|175.27|176.87|175.27|176.87|175.27|0
1632828320000|2021-09-28 11:25:20|177.06|175.46|176.87|175.27|177.06|175.46|176.87|175.27|0
1632828330000|2021-09-28 11:25:30|176.67|175.07|176.67|175.07|176.87|175.27|176.67|175.07|0
1632828340000|2021-09-28 11:25:40|176.87|175.27|176.87|175.27|176.87|175.27|176.87|175.27|0
1632828350000|2021-09-28 11:25:50|176.67|175.07|176.67|175.07|176.87|175.27|176.67|175.07|0
1632828360000|2021-09-28 11:26:00|176.87|175.27|176.87|175.27|176.87|175.27|176.87|175.27|0
1632828380000|2021-09-28 11:26:20|176.86|175.26|176.67|175.07|176.86|175.26|176.67|175.07|0
1632828390000|2021-09-28 11:26:30|176.86|175.26|177.44|175.84|177.73|176.13|176.86|175.26|0
1632828400000|2021-09-28 11:26:40|177.64|176.04|177.64|176.04|177.64|176.04|177.64|176.04|0
1632828410000|2021-09-28 11:26:50|177.25|175.65|176.86|175.26|177.25|175.65|176.86|175.26|0
1632828420000|2021-09-28 11:27:00|177.15|175.55|177.15|175.55|177.15|175.55|176.96|175.36|0
1632828430000|2021-09-28 11:27:10|176.96|175.36|177.15|175.55|177.15|175.55|176.96|175.36|0
1632828440000|2021-09-28 11:27:20|177.24|175.64|177.15|175.55|177.24|175.64|177.15|175.55|0
1632828450000|2021-09-28 11:27:30|177.73|176.13|177.82|176.22|177.92|176.32|177.73|176.13|0
1632828460000|2021-09-28 11:27:40|178.5|176.9|178.7|177.1|178.7|177.1|178.5|176.9|0
1632828470000|2021-09-28 11:27:50|178.5|176.9|178.89|177.29|178.89|177.29|178.5|176.9|0
1632828480000|2021-09-28 11:28:00|178.98|177.38|178.98|177.38|178.98|177.38|178.98|177.38|0
1632828490000|2021-09-28 11:28:10|179.08|177.48|178.89|177.29|179.08|177.48|178.89|177.29|0
1632828510000|2021-09-28 11:28:30|179.08|177.48|179.27|177.67|179.47|177.87|179.08|177.48|0
1632828520000|2021-09-28 11:28:40|179.47|177.87|179.47|177.87|179.47|177.87|179.47|177.87|0
1632828530000|2021-09-28 11:28:50|179.66|178.06|179.85|178.25|180.24|178.64|179.66|178.06|0
1632828540000|2021-09-28 11:29:00|179.66|178.06|179.85|178.25|179.85|178.25|179.66|178.06|0
1632828550000|2021-09-28 11:29:10|179.47|177.87|179.47|177.87|179.66|178.06|179.47|177.87|0
1632828560000|2021-09-28 11:29:20|179.85|178.25|179.47|177.87|179.85|178.25|179.47|177.87|0
1632828570000|2021-09-28 11:29:30|179.27|177.67|179.27|177.67|179.47|177.87|179.27|177.67|0
1632828580000|2021-09-28 11:29:40|179.85|178.25|179.85|178.25|180.05|178.45|179.85|178.25|0
1632828590000|2021-09-28 11:29:50|179.95|178.35|180.05|178.45|180.05|178.45|179.85|178.25|0
1632828600000|2021-09-28 11:30:00|179.85|178.25|179.85|178.25|179.85|178.25|179.66|178.06|0
1632828610000|2021-09-28 11:30:10|179.66|178.06|179.66|178.06|179.66|178.06|179.47|177.87|0
1632828620000|2021-09-28 11:30:20|180.05|178.45|179.85|178.25|180.05|178.45|179.85|178.25|0
1632828630000|2021-09-28 11:30:30|180.05|178.45|180.05|178.45|180.05|178.45|180.05|178.45|0
1632828640000|2021-09-28 11:30:40|180.24|178.64|180.63|179.03|180.63|179.03|180.24|178.64|0
1632828650000|2021-09-28 11:30:50|180.82|179.22|181.21|179.61|181.21|179.61|180.82|179.22|0
1632828660000|2021-09-28 11:31:00|181.02|179.42|181.41|179.81|181.41|179.81|181.02|179.42|0
1632828670000|2021-09-28 11:31:10|181.8|180.2|181.99|180.39|182.18|180.58|181.79|180.19|0
1632828680000|2021-09-28 11:31:20|181.79|180.19|182.77|181.17|182.77|181.17|181.79|180.19|0
1632828690000|2021-09-28 11:31:30|182.57|180.97|182.57|180.97|182.57|180.97|182.38|180.78|0
1632828700000|2021-09-28 11:31:40|182.38|180.78|182.57|180.97|182.77|181.17|182.38|180.78|0
1632828710000|2021-09-28 11:31:50|182.77|181.17|182.18|180.58|182.77|181.17|182.18|180.58|0
1632828720000|2021-09-28 11:32:00|182.38|180.78|182.38|180.78|182.38|180.78|182.38|180.78|0
1632828730000|2021-09-28 11:32:10|181.4|179.8|181.6|180|181.6|180|181.4|179.8|0
1632828740000|2021-09-28 11:32:20|181.79|180.19|181.21|179.61|181.79|180.19|181.21|179.61|0
1632828750000|2021-09-28 11:32:30|181.11|179.51|180.82|179.22|181.11|179.51|180.82|179.22|0
1632828760000|2021-09-28 11:32:40|181.01|179.41|180.43|178.83|181.01|179.41|180.43|178.83|0
1632828770000|2021-09-28 11:32:50|180.63|179.03|180.63|179.03|180.63|179.03|180.63|179.03|0
1632828780000|2021-09-28 11:33:00|180.52|178.92|180.43|178.83|180.63|179.03|180.43|178.83|0
1632828790000|2021-09-28 11:33:10|180.63|179.03|180.82|179.22|181.01|179.41|180.63|179.03|0
1632828800000|2021-09-28 11:33:20|181.01|179.41|180.82|179.22|181.01|179.41|180.82|179.22|0
1632828820000|2021-09-28 11:33:40|181.01|179.41|180.82|179.22|181.21|179.61|180.82|179.22|0
1632828830000|2021-09-28 11:33:50|180.62|179.02|180.62|179.02|180.62|179.02|180.62|179.02|0
1632828840000|2021-09-28 11:34:00|180.52|178.92|180.62|179.02|180.62|179.02|180.43|178.83|0
1632828850000|2021-09-28 11:34:10|180.43|178.83|179.85|178.25|180.43|178.83|179.85|178.25|0
1632828860000|2021-09-28 11:34:20|179.94|178.34|180.04|178.44|180.04|178.44|179.85|178.25|0
1632828870000|2021-09-28 11:34:30|180.24|178.64|180.24|178.64|180.24|178.64|180.04|178.44|0
1632828880000|2021-09-28 11:34:40|180.04|178.44|180.24|178.64|180.24|178.64|180.04|178.44|0
1632828890000|2021-09-28 11:34:50|180.04|178.44|180.62|179.02|180.62|179.02|180.04|178.44|0
1632828900000|2021-09-28 11:35:00|180.43|178.83|180.43|178.83|180.62|179.02|180.43|178.83|0
1632828910000|2021-09-28 11:35:10|180.23|178.63|180.43|178.83|180.43|178.83|180.04|178.44|0
1632828920000|2021-09-28 11:35:20|180.04|178.44|179.85|178.25|180.04|178.44|179.85|178.25|0
1632828930000|2021-09-28 11:35:30|179.65|178.05|179.46|177.86|179.65|178.05|179.46|177.86|0
1632828940000|2021-09-28 11:35:40|179.55|177.95|179.94|178.34|179.94|178.34|179.55|177.95|0
1632828950000|2021-09-28 11:35:50|179.85|178.25|179.85|178.25|179.85|178.25|179.85|178.25|0
1632828960000|2021-09-28 11:36:00|179.65|178.05|179.46|177.86|179.65|178.05|179.46|177.86|0
1632828970000|2021-09-28 11:36:10|179.65|178.05|179.46|177.86|179.65|178.05|179.26|177.66|0
1632828980000|2021-09-28 11:36:20|179.26|177.66|179.65|178.05|179.65|178.05|179.26|177.66|0
1632828990000|2021-09-28 11:36:30|179.46|177.86|180.43|178.83|180.43|178.83|179.46|177.86|0
1632829000000|2021-09-28 11:36:40|180.33|178.73|180.62|179.02|180.71|179.11|180.33|178.73|0
1632829010000|2021-09-28 11:36:50|180.82|179.22|180.62|179.02|180.82|179.22|180.62|179.02|0
1632829020000|2021-09-28 11:37:00|180.91|179.31|180.81|179.21|180.91|179.31|180.81|179.21|0
1632829030000|2021-09-28 11:37:10|180.91|179.31|180.62|179.02|180.91|179.31|180.62|179.02|0
1632829040000|2021-09-28 11:37:20|180.43|178.83|180.71|179.11|180.71|179.11|180.43|178.83|0
1632829050000|2021-09-28 11:37:30|180.62|179.02|180.81|179.21|180.81|179.21|180.62|179.02|0
1632829060000|2021-09-28 11:37:40|180.62|179.02|180.62|179.02|180.62|179.02|180.62|179.02|0
1632829070000|2021-09-28 11:37:50|180.81|179.21|180.81|179.21|180.81|179.21|180.81|179.21|0
1632829080000|2021-09-28 11:38:00|180.91|179.31|180.81|179.21|180.91|179.31|180.81|179.21|0
1632829090000|2021-09-28 11:38:10|181.01|179.41|181.59|179.99|181.59|179.99|180.81|179.21|0
1632829100000|2021-09-28 11:38:20|181.4|179.8|181.4|179.8|181.4|179.8|181.4|179.8|0
1632829110000|2021-09-28 11:38:30|181.59|179.99|181.59|179.99|181.79|180.19|181.59|179.99|0
1632829120000|2021-09-28 11:38:40|181.79|180.19|181.98|180.38|181.98|180.38|181.79|180.19|0
1632829130000|2021-09-28 11:38:50|182.07|180.47|181.79|180.19|182.07|180.47|181.79|180.19|0
1632829140000|2021-09-28 11:39:00|181.78|180.18|181.78|180.18|181.78|180.18|181.78|180.18|0
1632829160000|2021-09-28 11:39:20|181.59|179.99|181.4|179.8|181.59|179.99|181.4|179.8|0
1632829170000|2021-09-28 11:39:30|181.59|179.99|181.98|180.38|181.98|180.38|181.4|179.8|0
1632829180000|2021-09-28 11:39:40|182.17|180.57|182.17|180.57|182.17|180.57|182.17|180.57|0
1632829190000|2021-09-28 11:39:50|182.37|180.77|181.98|180.38|182.37|180.77|181.98|180.38|0
1632829200000|2021-09-28 11:40:00|182.17|180.57|182.56|180.96|182.76|181.16|182.17|180.57|0
1632829210000|2021-09-28 11:40:10|182.76|181.16|182.56|180.96|182.76|181.16|182.56|180.96|0
1632829220000|2021-09-28 11:40:20|182.76|181.16|182.95|181.35|182.95|181.35|182.76|181.16|0
1632829230000|2021-09-28 11:40:30|182.76|181.16|182.95|181.35|182.95|181.35|182.76|181.16|0
1632829240000|2021-09-28 11:40:40|182.56|180.96|182.56|180.96|182.56|180.96|182.56|180.96|0
1632829250000|2021-09-28 11:40:50|182.66|181.06|182.56|180.96|182.66|181.06|182.56|180.96|0
1632829260000|2021-09-28 11:41:00|182.76|181.16|182.76|181.16|182.76|181.16|182.76|181.16|0
1632829270000|2021-09-28 11:41:10|182.56|180.96|182.95|181.35|182.95|181.35|182.56|180.96|0
1632829280000|2021-09-28 11:41:20|183.73|182.13|183.54|181.94|183.73|182.13|183.54|181.94|0
1632829290000|2021-09-28 11:41:30|183.73|182.13|183.73|182.13|183.83|182.23|183.73|182.13|0
1632829300000|2021-09-28 11:41:40|182.95|181.35|183.54|181.94|183.63|182.03|182.95|181.35|0
1632829310000|2021-09-28 11:41:50|183.73|182.13|183.93|182.33|183.93|182.33|183.73|182.13|0
1632829320000|2021-09-28 11:42:00|183.73|182.13|183.63|182.03|183.73|182.13|183.63|182.03|0
1632829330000|2021-09-28 11:42:10|183.54|181.94|183.73|182.13|183.93|182.33|183.54|181.94|0
1632829340000|2021-09-28 11:42:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1632829360000|2021-09-28 11:42:40|184.12|182.52|184.12|182.52|184.12|182.52|184.02|182.42|0
1632829370000|2021-09-28 11:42:50|184.22|182.62|184.22|182.62|184.22|182.62|184.22|182.62|0
1632829380000|2021-09-28 11:43:00|184.12|182.52|184.51|182.91|184.51|182.91|184.12|182.52|0
1632829390000|2021-09-28 11:43:10|184.32|182.72|183.93|182.33|184.32|182.72|183.93|182.33|0
1632829400000|2021-09-28 11:43:20|184.12|182.52|184.32|182.72|184.32|182.72|183.93|182.33|0
1632829410000|2021-09-28 11:43:30|184.12|182.52|184.12|182.52|184.32|182.72|184.12|182.52|0
1632829420000|2021-09-28 11:43:40|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1632829430000|2021-09-28 11:43:50|183.73|182.13|183.43|181.83|183.73|182.13|183.43|181.83|0
1632829440000|2021-09-28 11:44:00|183.53|181.93|183.73|182.13|183.73|182.13|183.53|181.93|0
1632829450000|2021-09-28 11:44:10|183.53|181.93|183.53|181.93|183.53|181.93|183.53|181.93|0
1632829470000|2021-09-28 11:44:30|183.73|182.13|183.93|182.33|183.93|182.33|183.73|182.13|0
1632829480000|2021-09-28 11:44:40|184.12|182.52|184.12|182.52|184.12|182.52|184.12|182.52|0
1632829490000|2021-09-28 11:44:50|183.93|182.33|184.12|182.52|184.12|182.52|183.93|182.33|0
1632829500000|2021-09-28 11:45:00|184.32|182.72|185.1|183.5|185.1|183.5|184.32|182.72|0
1632829510000|2021-09-28 11:45:10|185.3|183.7|184.9|183.3|185.3|183.7|184.71|183.11|0
1632829520000|2021-09-28 11:45:20|184.71|183.11|185.49|183.89|185.49|183.89|184.71|183.11|0
1632829530000|2021-09-28 11:45:30|186.53|184.93|185.13|183.53|186.53|184.93|185.13|183.53|0
1632829540000|2021-09-28 11:45:40|185.33|183.73|185.72|184.12|185.72|184.12|185.33|183.73|0
1632829550000|2021-09-28 11:45:50|185.92|184.32|185.68|184.08|185.92|184.32|185.48|183.88|0
1632829560000|2021-09-28 11:46:00|185.87|184.27|185.87|184.27|185.87|184.27|185.87|184.27|0
1632829570000|2021-09-28 11:46:10|186.07|184.47|186.47|184.87|186.47|184.87|186.07|184.47|0
1632829580000|2021-09-28 11:46:20|186.07|184.47|186.47|184.87|186.47|184.87|186.07|184.47|0
1632829590000|2021-09-28 11:46:30|186.27|184.67|186.27|184.67|186.47|184.87|186.27|184.67|0
1632829600000|2021-09-28 11:46:40|186.36|184.76|186.47|184.87|186.47|184.87|186.36|184.76|0
1632829610000|2021-09-28 11:46:50|186.27|184.67|185.87|184.27|186.47|184.87|185.87|184.27|0
1632829620000|2021-09-28 11:47:00|186.27|184.67|186.27|184.67|186.47|184.87|186.27|184.67|0
1632829640000|2021-09-28 11:47:20|186.46|184.86|186.46|184.86|186.46|184.86|186.46|184.86|0
1632829650000|2021-09-28 11:47:30|186.86|185.26|186.66|185.06|186.86|185.26|186.46|184.86|0
1632829660000|2021-09-28 11:47:40|186.56|184.96|186.66|185.06|186.66|185.06|186.56|184.96|0
1632829670000|2021-09-28 11:47:50|186.76|185.16|186.46|184.86|186.76|185.16|186.46|184.86|0
1632829680000|2021-09-28 11:48:00|186.07|184.47|186.07|184.47|186.07|184.47|186.07|184.47|0
1632829690000|2021-09-28 11:48:10|186.27|184.67|186.16|184.56|186.27|184.67|186.16|184.56|0
1632829700000|2021-09-28 11:48:20|186.27|184.67|186.27|184.67|186.27|184.67|186.27|184.67|0
1632829710000|2021-09-28 11:48:30|186.16|184.56|186.27|184.67|186.36|184.76|186.16|184.56|0
1632829730000|2021-09-28 11:48:50|186.26|184.66|186.26|184.66|186.26|184.66|186.26|184.66|0
1632829740000|2021-09-28 11:49:00|186.46|184.86|186.07|184.47|186.46|184.86|186.07|184.47|0
1632829750000|2021-09-28 11:49:10|186.26|184.66|186.26|184.66|186.26|184.66|186.07|184.47|0
1632829760000|2021-09-28 11:49:20|186.07|184.47|186.07|184.47|186.26|184.66|186.07|184.47|0
1632829770000|2021-09-28 11:49:30|185.87|184.27|185.87|184.27|185.87|184.27|185.87|184.27|0
1632829780000|2021-09-28 11:49:40|185.67|184.07|185.57|183.97|185.67|184.07|185.57|183.97|0
1632829790000|2021-09-28 11:49:50|185.67|184.07|185.47|183.87|185.67|184.07|185.47|183.87|0
1632829800000|2021-09-28 11:50:00|185.67|184.07|186.26|184.66|186.26|184.66|185.67|184.07|0
1632829820000|2021-09-28 11:50:20|186.66|185.06|186.66|185.06|186.66|185.06|186.46|184.86|0
1632829830000|2021-09-28 11:50:30|186.46|184.86|186.46|184.86|186.66|185.06|186.46|184.86|0
1632829840000|2021-09-28 11:50:40|186.66|185.06|186.86|185.26|186.86|185.26|186.66|185.06|0
1632829850000|2021-09-28 11:50:50|186.75|185.15|186.66|185.06|186.75|185.15|186.66|185.06|0
1632829860000|2021-09-28 11:51:00|186.75|185.15|186.56|184.96|186.75|185.15|186.56|184.96|0
1632829870000|2021-09-28 11:51:10|186.46|184.86|186.46|184.86|186.56|184.96|186.46|184.86|0
1632829880000|2021-09-28 11:51:20|186.66|185.06|186.66|185.06|186.66|185.06|186.66|185.06|0
1632829890000|2021-09-28 11:51:30|186.46|184.86|186.66|185.06|186.66|185.06|186.46|184.86|0
1632829900000|2021-09-28 11:51:40|186.86|185.26|186.66|185.06|186.86|185.26|186.46|184.86|0
1632829910000|2021-09-28 11:51:50|186.86|185.26|187.25|185.65|187.25|185.65|186.86|185.26|0
1632829920000|2021-09-28 11:52:00|187.45|185.85|187.45|185.85|187.45|185.85|187.25|185.65|0
1632829930000|2021-09-28 11:52:10|187.65|186.05|187.45|185.85|187.65|186.05|187.45|185.85|0
1632829940000|2021-09-28 11:52:20|187.25|185.65|187.45|185.85|187.45|185.85|187.25|185.65|0
1632829950000|2021-09-28 11:52:30|187.25|185.65|187.25|185.65|187.25|185.65|187.25|185.65|0
1632829970000|2021-09-28 11:52:50|187.05|185.45|187.05|185.45|187.05|185.45|187.05|185.45|0
1632829980000|2021-09-28 11:53:00|187.25|185.65|187.45|185.85|187.45|185.85|187.25|185.65|0
1632829990000|2021-09-28 11:53:10|187.25|185.65|187.25|185.65|187.25|185.65|187.25|185.65|0
1632830000000|2021-09-28 11:53:20|187.05|185.45|187.25|185.65|187.25|185.65|187.05|185.45|0
1632830020000|2021-09-28 11:53:40|187.65|186.05|187.45|185.85|187.65|186.05|187.45|185.85|0
1632830030000|2021-09-28 11:53:50|187.65|186.05|187.45|185.85|187.65|186.05|187.45|185.85|0
1632830040000|2021-09-28 11:54:00|187.54|185.94|187.45|185.85|187.54|185.94|187.45|185.85|0
1632830060000|2021-09-28 11:54:20|186.65|185.05|186.26|184.66|186.65|185.05|186.26|184.66|0
1632830070000|2021-09-28 11:54:30|186.06|184.46|185.67|184.07|186.06|184.46|185.67|184.07|0
1632830080000|2021-09-28 11:54:40|185.86|184.26|185.66|184.06|185.86|184.26|185.66|184.06|0
1632830090000|2021-09-28 11:54:50|185.47|183.87|185.56|183.96|185.66|184.06|185.47|183.87|0
1632830100000|2021-09-28 11:55:00|185.86|184.26|185.66|184.06|185.86|184.26|185.66|184.06|0
1632830110000|2021-09-28 11:55:10|185.47|183.87|185.27|183.67|185.47|183.87|185.17|183.57|0
1632830130000|2021-09-28 11:55:30|185.47|183.87|185.56|183.96|185.56|183.96|185.47|183.87|0
1632830140000|2021-09-28 11:55:40|185.66|184.06|185.47|183.87|185.66|184.06|185.27|183.67|0
1632830150000|2021-09-28 11:55:50|185.66|184.06|185.47|183.87|185.66|184.06|185.47|183.87|0
1632830160000|2021-09-28 11:56:00|185.66|184.06|185.47|183.87|185.66|184.06|185.47|183.87|0
1632830170000|2021-09-28 11:56:10|185.66|184.06|185.47|183.87|185.66|184.06|185.47|183.87|0
1632830180000|2021-09-28 11:56:20|185.17|183.57|185.27|183.67|185.27|183.67|185.17|183.57|0
1632830190000|2021-09-28 11:56:30|185.47|183.87|185.47|183.87|185.47|183.87|185.47|183.87|0
1632830200000|2021-09-28 11:56:40|185.27|183.67|185.27|183.67|185.27|183.67|185.27|183.67|0
1632830210000|2021-09-28 11:56:50|185.36|183.76|185.46|183.86|185.46|183.86|185.27|183.67|0
1632830220000|2021-09-28 11:57:00|185.66|184.06|185.86|184.26|185.86|184.26|185.66|184.06|0
1632830230000|2021-09-28 11:57:10|186.06|184.46|185.86|184.26|186.06|184.46|185.86|184.26|0
1632830240000|2021-09-28 11:57:20|186.06|184.46|185.66|184.06|186.06|184.46|185.66|184.06|0
1632830250000|2021-09-28 11:57:30|185.95|184.35|186.06|184.46|186.06|184.46|185.95|184.35|0
1632830260000|2021-09-28 11:57:40|186.45|184.85|186.45|184.85|186.45|184.85|186.45|184.85|0
1632830270000|2021-09-28 11:57:50|186.25|184.65|186.25|184.65|186.25|184.65|186.25|184.65|0
1632830280000|2021-09-28 11:58:00|186.35|184.75|186.25|184.65|186.35|184.75|186.25|184.65|0
1632830300000|2021-09-28 11:58:20|186.45|184.85|186.25|184.65|186.45|184.85|186.25|184.65|0
1632830310000|2021-09-28 11:58:30|186.65|185.05|186.55|184.95|186.65|185.05|186.55|184.95|0
1632830320000|2021-09-28 11:58:40|186.65|185.05|186.85|185.25|186.85|185.25|186.65|185.05|0
1632830330000|2021-09-28 11:58:50|186.74|185.14|186.85|185.25|186.85|185.25|186.74|185.14|0
1632830340000|2021-09-28 11:59:00|186.74|185.14|185.86|184.26|186.74|185.14|185.86|184.26|0
1632830350000|2021-09-28 11:59:10|185.66|184.06|186.05|184.45|186.05|184.45|185.66|184.06|0
1632830370000|2021-09-28 11:59:30|186.25|184.65|186.25|184.65|186.25|184.65|186.25|184.65|0
1632830380000|2021-09-28 11:59:40|186.05|184.45|185.86|184.26|186.05|184.45|185.86|184.26|0
1632830390000|2021-09-28 11:59:50|185.66|184.06|185.26|183.66|185.66|184.06|185.26|183.66|0
1632830400000|2021-09-28 12:00:00|185.86|184.26|185.26|183.66|185.86|184.26|185.26|183.66|0
1632830410000|2021-09-28 12:00:10|185.07|183.47|185.07|183.47|185.07|183.47|184.87|183.27|0
1632830420000|2021-09-28 12:00:20|184.87|183.27|184.67|183.07|184.87|183.27|184.67|183.07|0
1632830430000|2021-09-28 12:00:30|184.87|183.27|184.47|182.87|184.87|183.27|184.47|182.87|0
1632830440000|2021-09-28 12:00:40|184.28|182.68|184.67|183.07|184.67|183.07|184.28|182.68|0
1632830450000|2021-09-28 12:00:50|184.47|182.87|184.67|183.07|184.67|183.07|184.47|182.87|0
1632830460000|2021-09-28 12:01:00|184.47|182.87|184.08|182.48|184.47|182.87|183.88|182.28|0
1632830470000|2021-09-28 12:01:10|184.28|182.68|184.08|182.48|184.28|182.68|184.08|182.48|0
1632830480000|2021-09-28 12:01:20|183.88|182.28|184.28|182.68|184.28|182.68|183.88|182.28|0
1632830490000|2021-09-28 12:01:30|184.47|182.87|184.08|182.48|184.47|182.87|184.08|182.48|0
1632830500000|2021-09-28 12:01:40|184.28|182.68|184.67|183.07|184.67|183.07|184.28|182.68|0
1632830510000|2021-09-28 12:01:50|185.26|183.66|184.28|182.68|185.26|183.66|184.28|182.68|0
1632830520000|2021-09-28 12:02:00|184.08|182.48|183.88|182.28|184.08|182.48|183.68|182.08|0
1632830530000|2021-09-28 12:02:10|183.68|182.08|183.88|182.28|183.88|182.28|183.68|182.08|0
1632830540000|2021-09-28 12:02:20|184.08|182.48|184.27|182.67|184.27|182.67|183.88|182.28|0
1632830550000|2021-09-28 12:02:30|184.08|182.48|184.08|182.48|184.08|182.48|184.08|182.48|0
1632830560000|2021-09-28 12:02:40|184.27|182.67|184.08|182.48|184.27|182.67|184.08|182.48|0
1632830570000|2021-09-28 12:02:50|184.27|182.67|184.27|182.67|184.27|182.67|184.27|182.67|0
1632830580000|2021-09-28 12:03:00|184.37|182.77|184.47|182.87|184.47|182.87|184.27|182.67|0
1632830590000|2021-09-28 12:03:10|184.27|182.67|184.47|182.87|184.47|182.87|184.27|182.67|0
1632830600000|2021-09-28 12:03:20|184.27|182.67|184.76|183.16|184.76|183.16|184.27|182.67|0
1632830610000|2021-09-28 12:03:30|184.67|183.07|184.67|183.07|184.67|183.07|184.67|183.07|0
1632830620000|2021-09-28 12:03:40|184.86|183.26|184.67|183.07|184.86|183.26|184.67|183.07|0
1632830630000|2021-09-28 12:03:50|184.86|183.26|184.76|183.16|184.86|183.26|184.76|183.16|0
1632830640000|2021-09-28 12:04:00|184.86|183.26|185.06|183.46|185.06|183.46|184.86|183.26|0
1632830650000|2021-09-28 12:04:10|184.86|183.26|184.67|183.07|184.86|183.26|184.67|183.07|0
1632830660000|2021-09-28 12:04:20|184.86|183.26|185.06|183.46|185.06|183.46|184.86|183.26|0
1632830670000|2021-09-28 12:04:30|184.86|183.26|184.86|183.26|185.06|183.46|184.86|183.26|0
1632830680000|2021-09-28 12:04:40|185.06|183.46|185.06|183.46|185.06|183.46|184.86|183.26|0
1632830690000|2021-09-28 12:04:50|184.86|183.26|184.67|183.07|184.86|183.26|184.67|183.07|0
1632830700000|2021-09-28 12:05:00|184.86|183.26|184.67|183.07|184.86|183.26|184.67|183.07|0
1632830710000|2021-09-28 12:05:10|184.47|182.87|184.27|182.67|184.47|182.87|184.27|182.67|0
1632830720000|2021-09-28 12:05:20|184.07|182.47|184.07|182.47|184.27|182.67|184.07|182.47|0
1632830730000|2021-09-28 12:05:30|183.88|182.28|183.68|182.08|183.88|182.28|183.68|182.08|0
1632830740000|2021-09-28 12:05:40|183.48|181.88|183.68|182.08|183.68|182.08|183.48|181.88|0
1632830750000|2021-09-28 12:05:50|183.48|181.88|183.09|181.49|183.48|181.88|183.09|181.49|0
1632830760000|2021-09-28 12:06:00|182.7|181.1|182.89|181.29|182.89|181.29|182.7|181.1|0
1632830770000|2021-09-28 12:06:10|182.7|181.1|183.09|181.49|183.09|181.49|182.7|181.1|0
1632830780000|2021-09-28 12:06:20|182.89|181.29|183.09|181.49|183.09|181.49|182.89|181.29|0
1632830790000|2021-09-28 12:06:30|182.89|181.29|182.89|181.29|182.89|181.29|182.89|181.29|0
1632830800000|2021-09-28 12:06:40|183.09|181.49|183.09|181.49|183.09|181.49|183.09|181.49|0
1632830810000|2021-09-28 12:06:50|183.29|181.69|183.29|181.69|183.29|181.69|183.09|181.49|0
1632830820000|2021-09-28 12:07:00|183.48|181.88|183.68|182.08|183.68|182.08|183.48|181.88|0
1632830830000|2021-09-28 12:07:10|183.48|181.88|183.58|181.98|183.58|181.98|183.48|181.88|0
1632830840000|2021-09-28 12:07:20|183.48|181.88|183.68|182.08|183.68|182.08|183.48|181.88|0
1632830850000|2021-09-28 12:07:30|183.87|182.27|184.17|182.57|184.27|182.67|183.87|182.27|0
1632830860000|2021-09-28 12:07:40|184.27|182.67|184.47|182.87|184.66|183.06|184.27|182.67|0
1632830870000|2021-09-28 12:07:50|184.66|183.06|184.66|183.06|184.66|183.06|184.46|182.86|0
1632830880000|2021-09-28 12:08:00|185.06|183.46|185.25|183.65|185.25|183.65|185.06|183.46|0
1632830890000|2021-09-28 12:08:10|185.65|184.05|185.45|183.85|185.65|184.05|185.45|183.85|0
1632830900000|2021-09-28 12:08:20|185.25|183.65|185.25|183.65|185.25|183.65|185.25|183.65|0
1632830910000|2021-09-28 12:08:30|185.45|183.85|185.25|183.65|185.45|183.85|185.25|183.65|0
1632830920000|2021-09-28 12:08:40|185.06|183.46|185.25|183.65|185.25|183.65|184.86|183.26|0
1632830930000|2021-09-28 12:08:50|185.06|183.46|184.86|183.26|185.06|183.46|184.86|183.26|0
1632830940000|2021-09-28 12:09:00|184.66|183.06|184.27|182.67|184.66|183.06|184.27|182.67|0
1632830950000|2021-09-28 12:09:10|184.07|182.47|183.87|182.27|184.07|182.47|183.87|182.27|0
1632830960000|2021-09-28 12:09:20|183.68|182.08|183.48|181.88|183.68|182.08|183.48|181.88|0
1632830970000|2021-09-28 12:09:30|183.68|182.08|183.77|182.17|183.77|182.17|183.48|181.88|0
1632830980000|2021-09-28 12:09:40|183.87|182.27|183.87|182.27|184.27|182.67|183.87|182.27|0
1632830990000|2021-09-28 12:09:50|184.07|182.47|183.97|182.37|184.07|182.47|183.97|182.37|0
1632831000000|2021-09-28 12:10:00|183.87|182.27|184.07|182.47|184.27|182.67|183.87|182.27|0
1632831010000|2021-09-28 12:10:10|184.27|182.67|184.66|183.06|184.66|183.06|184.27|182.67|0
1632831020000|2021-09-28 12:10:20|184.86|183.26|184.86|183.26|184.86|183.26|184.86|183.26|0
1632831030000|2021-09-28 12:10:30|184.75|183.15|184.46|182.86|184.86|183.26|184.46|182.86|0
1632831040000|2021-09-28 12:10:40|184.66|183.06|184.26|182.66|184.66|183.06|184.26|182.66|0
1632831050000|2021-09-28 12:10:50|184.16|182.56|184.66|183.06|184.66|183.06|184.16|182.56|0
1632831060000|2021-09-28 12:11:00|184.86|183.26|184.95|183.35|184.95|183.35|184.86|183.26|0
1632831070000|2021-09-28 12:11:10|185.25|183.65|185.25|183.65|185.25|183.65|185.05|183.45|0
1632831080000|2021-09-28 12:11:20|185.45|183.85|185.45|183.85|185.45|183.85|185.45|183.85|0
1632831090000|2021-09-28 12:11:30|185.05|183.45|184.66|183.06|185.05|183.45|184.66|183.06|0
1632831100000|2021-09-28 12:11:40|184.85|183.25|184.46|182.86|184.85|183.25|184.26|182.66|0
1632831110000|2021-09-28 12:11:50|184.26|182.66|184.55|182.95|184.66|183.06|184.26|182.66|0
1632831120000|2021-09-28 12:12:00|184.66|183.06|184.07|182.47|184.66|183.06|184.07|182.47|0
1632831130000|2021-09-28 12:12:10|184.46|182.86|184.26|182.66|184.66|183.06|184.26|182.66|0
1632831140000|2021-09-28 12:12:20|184.46|182.86|184.26|182.66|184.46|182.86|184.26|182.66|0
1632831150000|2021-09-28 12:12:30|184.46|182.86|184.46|182.86|184.46|182.86|184.46|182.86|0
1632831160000|2021-09-28 12:12:40|184.66|183.06|184.66|183.06|184.66|183.06|184.66|183.06|0
1632831170000|2021-09-28 12:12:50|184.46|182.86|184.26|182.66|184.46|182.86|184.26|182.66|0
1632831180000|2021-09-28 12:13:00|183.87|182.27|183.28|181.68|183.87|182.27|183.28|181.68|0
1632831190000|2021-09-28 12:13:10|183.47|181.87|182.69|181.09|183.47|181.87|182.69|181.09|0
1632831200000|2021-09-28 12:13:20|183.08|181.48|183.28|181.68|183.28|181.68|182.88|181.28|0
1632831210000|2021-09-28 12:13:30|183.08|181.48|183.08|181.48|183.08|181.48|183.08|181.48|0
1632831220000|2021-09-28 12:13:40|183.28|181.68|183.28|181.68|183.28|181.68|183.08|181.48|0
1632831230000|2021-09-28 12:13:50|183.08|181.48|183.28|181.68|183.28|181.68|183.08|181.48|0
1632831240000|2021-09-28 12:14:00|183.08|181.48|183.28|181.68|183.28|181.68|183.08|181.48|0
1632831250000|2021-09-28 12:14:10|183.08|181.48|182.88|181.28|183.08|181.48|182.88|181.28|0
1632831260000|2021-09-28 12:14:20|182.49|180.89|182.69|181.09|182.88|181.28|182.49|180.89|0
1632831270000|2021-09-28 12:14:30|182.88|181.28|182.88|181.28|182.88|181.28|182.88|181.28|0
1632831280000|2021-09-28 12:14:40|183.08|181.48|183.08|181.48|183.17|181.57|183.08|181.48|0
1632831290000|2021-09-28 12:14:50|183.17|181.57|183.47|181.87|183.67|182.07|183.17|181.57|0
1632831300000|2021-09-28 12:15:00|183.67|182.07|183.67|182.07|183.67|182.07|183.67|182.07|0
1632831310000|2021-09-28 12:15:10|183.28|181.68|184.06|182.46|184.06|182.46|183.28|181.68|0
1632831320000|2021-09-28 12:15:20|184.26|182.66|184.06|182.46|184.26|182.66|184.06|182.46|0
1632831330000|2021-09-28 12:15:30|183.96|182.36|184.06|182.46|184.06|182.46|183.86|182.26|0
1632831340000|2021-09-28 12:15:40|183.86|182.26|183.67|182.07|183.86|182.26|183.67|182.07|0
1632831350000|2021-09-28 12:15:50|184.06|182.46|183.96|182.36|184.06|182.46|183.86|182.26|0
1632831360000|2021-09-28 12:16:00|184.46|182.86|184.75|183.15|184.75|183.15|184.45|182.85|0
1632831370000|2021-09-28 12:16:10|184.65|183.05|184.85|183.25|184.85|183.25|184.65|183.05|0
1632831380000|2021-09-28 12:16:20|184.65|183.05|184.45|182.85|184.65|183.05|184.45|182.85|0
1632831390000|2021-09-28 12:16:30|184.65|183.05|184.85|183.25|184.85|183.25|184.65|183.05|0
1632831400000|2021-09-28 12:16:40|185.05|183.45|184.65|183.05|185.05|183.45|184.65|183.05|0
1632831420000|2021-09-28 12:17:00|184.45|182.85|184.26|182.66|184.45|182.85|184.26|182.66|0
1632831430000|2021-09-28 12:17:10|184.35|182.75|184.26|182.66|184.45|182.85|184.26|182.66|0
1632831440000|2021-09-28 12:17:20|184.45|182.85|184.26|182.66|184.45|182.85|184.26|182.66|0
1632831450000|2021-09-28 12:17:30|184.45|182.85|184.26|182.66|184.45|182.85|184.26|182.66|0
1632831460000|2021-09-28 12:17:40|184.35|182.75|184.26|182.66|184.35|182.75|184.26|182.66|0
1632831470000|2021-09-28 12:17:50|184.65|183.05|184.45|182.85|184.65|183.05|184.45|182.85|0
1632831480000|2021-09-28 12:18:00|184.55|182.95|184.45|182.85|184.55|182.95|184.35|182.75|0
1632831490000|2021-09-28 12:18:10|184.26|182.66|184.65|183.05|184.65|183.05|184.26|182.66|0
1632831500000|2021-09-28 12:18:20|184.85|183.25|185.04|183.44|185.04|183.44|184.85|183.25|0
1632831510000|2021-09-28 12:18:30|185.14|183.54|185.04|183.44|185.14|183.54|185.04|183.44|0
1632831530000|2021-09-28 12:18:50|185.24|183.64|184.85|183.25|185.24|183.64|184.85|183.25|0
1632831540000|2021-09-28 12:19:00|184.65|183.05|184.45|182.85|184.65|183.05|184.45|182.85|0
1632831550000|2021-09-28 12:19:10|184.55|182.95|184.65|183.05|184.65|183.05|184.55|182.95|0
1632831560000|2021-09-28 12:19:20|184.45|182.85|184.45|182.85|184.45|182.85|184.45|182.85|0
1632831570000|2021-09-28 12:19:30|184.25|182.65|184.25|182.65|184.45|182.85|184.25|182.65|0
1632831580000|2021-09-28 12:19:40|184.45|182.85|184.45|182.85|184.45|182.85|184.45|182.85|0
1632831590000|2021-09-28 12:19:50|184.25|182.65|184.25|182.65|184.25|182.65|184.25|182.65|0
1632831600000|2021-09-28 12:20:00|184.45|182.85|185.04|183.44|185.04|183.44|184.45|182.85|0
1632831610000|2021-09-28 12:20:10|184.84|183.24|184.84|183.24|184.84|183.24|184.84|183.24|0
1632831620000|2021-09-28 12:20:20|185.04|183.44|184.84|183.24|185.04|183.44|184.65|183.05|0
1632831630000|2021-09-28 12:20:30|185.04|183.44|184.25|182.65|185.04|183.44|184.25|182.65|0
1632831640000|2021-09-28 12:20:40|184.65|183.05|184.65|183.05|184.65|183.05|184.45|182.85|0
1632831650000|2021-09-28 12:20:50|184.45|182.85|185.04|183.44|185.04|183.44|184.45|182.85|0
1632831660000|2021-09-28 12:21:00|184.49|182.89|184.49|182.89|184.69|183.09|184.49|182.89|0
1632831670000|2021-09-28 12:21:10|184.29|182.69|183.7|182.1|184.29|182.69|183.7|182.1|0
1632831680000|2021-09-28 12:21:20|183.5|181.9|183.5|181.9|183.5|181.9|183.5|181.9|0
1632831690000|2021-09-28 12:21:30|183.31|181.71|183.5|181.9|183.5|181.9|183.31|181.71|0
1632831700000|2021-09-28 12:21:40|183.7|182.1|183.7|182.1|183.7|182.1|183.7|182.1|0
1632831710000|2021-09-28 12:21:50|183.31|181.71|183.5|181.9|183.5|181.9|183.31|181.71|0
1632831720000|2021-09-28 12:22:00|183.31|181.71|182.71|181.11|183.31|181.71|182.71|181.11|0
1632831730000|2021-09-28 12:22:10|182.91|181.31|182.91|181.31|182.91|181.31|182.91|181.31|0
1632831740000|2021-09-28 12:22:20|183.11|181.51|183.11|181.51|183.11|181.51|182.71|181.11|0
1632831750000|2021-09-28 12:22:30|182.91|181.31|183.3|181.7|183.3|181.7|182.91|181.31|0
1632831760000|2021-09-28 12:22:40|183.5|181.9|183.7|182.1|183.9|182.3|183.5|181.9|0
1632831770000|2021-09-28 12:22:50|183.5|181.9|183.7|182.1|183.7|182.1|183.5|181.9|0
1632831780000|2021-09-28 12:23:00|183.9|182.3|183.7|182.1|183.9|182.3|183.7|182.1|0
1632831790000|2021-09-28 12:23:10|183.9|182.3|183.7|182.1|183.9|182.3|183.7|182.1|0
1632831800000|2021-09-28 12:23:20|183.3|181.7|183.3|181.7|183.3|181.7|183.3|181.7|0
1632831810000|2021-09-28 12:23:30|183.5|181.9|183.5|181.9|183.5|181.9|183.5|181.9|0
1632831820000|2021-09-28 12:23:40|183.7|182.1|183.5|181.9|183.7|182.1|183.5|181.9|0
1632831830000|2021-09-28 12:23:50|183.7|182.1|183.59|181.99|183.7|182.1|183.59|181.99|0
1632831840000|2021-09-28 12:24:00|183.7|182.1|183.5|181.9|183.7|182.1|183.5|181.9|0
1632831850000|2021-09-28 12:24:10|183.3|181.7|183.5|181.9|183.7|182.1|183.3|181.7|0
1632831860000|2021-09-28 12:24:20|183.3|181.7|183.5|181.9|183.5|181.9|183.3|181.7|0
1632831870000|2021-09-28 12:24:30|183.3|181.7|183.3|181.7|183.3|181.7|183.3|181.7|0
1632831880000|2021-09-28 12:24:40|183.1|181.5|182.91|181.31|183.3|181.7|182.91|181.31|0
1632831890000|2021-09-28 12:24:50|183.3|181.7|183.1|181.5|183.3|181.7|182.91|181.31|0
1632831900000|2021-09-28 12:25:00|182.91|181.31|181.92|180.32|182.91|181.31|181.92|180.32|0
1632831910000|2021-09-28 12:25:10|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1632831920000|2021-09-28 12:25:20|182.32|180.72|182.12|180.52|182.32|180.72|181.92|180.32|0
1632831930000|2021-09-28 12:25:30|181.73|180.13|181.73|180.13|181.73|180.13|181.53|179.93|0
1632831940000|2021-09-28 12:25:40|181.33|179.73|181.33|179.73|181.33|179.73|181.33|179.73|0
1632831950000|2021-09-28 12:25:50|181.53|179.93|181.53|179.93|181.72|180.12|181.53|179.93|0
1632831960000|2021-09-28 12:26:00|181.72|180.12|181.72|180.12|181.72|180.12|181.72|180.12|0
1632831970000|2021-09-28 12:26:10|181.92|180.32|181.92|180.32|181.92|180.32|181.92|180.32|0
1632831980000|2021-09-28 12:26:20|182.12|180.52|181.92|180.32|182.12|180.52|181.72|180.12|0
1632831990000|2021-09-28 12:26:30|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1632832000000|2021-09-28 12:26:40|181.92|180.32|182.12|180.52|182.12|180.52|181.92|180.32|0
1632832010000|2021-09-28 12:26:50|182.01|180.41|182.31|180.71|182.31|180.71|182.01|180.41|0
1632832020000|2021-09-28 12:27:00|182.51|180.91|182.12|180.52|182.51|180.91|182.12|180.52|0
1632832030000|2021-09-28 12:27:10|182.31|180.71|182.12|180.52|182.51|180.91|182.01|180.41|0
1632832040000|2021-09-28 12:27:20|182.31|180.71|182.21|180.61|182.31|180.71|182.21|180.61|0
1632832050000|2021-09-28 12:27:30|182.12|180.52|182.12|180.52|182.12|180.52|181.92|180.32|0
1632832060000|2021-09-28 12:27:40|181.92|180.32|182.41|180.81|182.51|180.91|181.92|180.32|0
1632832070000|2021-09-28 12:27:50|182.31|180.71|181.92|180.32|182.31|180.71|181.92|180.32|0
1632832080000|2021-09-28 12:28:00|182.12|180.52|182.31|180.71|182.31|180.71|182.12|180.52|0
1632832100000|2021-09-28 12:28:20|182.12|180.52|182.31|180.71|182.31|180.71|182.12|180.52|0
1632832110000|2021-09-28 12:28:30|182.51|180.91|182.31|180.71|182.51|180.91|182.31|180.71|0
1632832140000|2021-09-28 12:29:00|182.21|180.61|182.31|180.71|182.31|180.71|182.21|180.61|0
1632832150000|2021-09-28 12:29:10|182.11|180.51|181.92|180.32|182.11|180.51|181.92|180.32|0
1632832160000|2021-09-28 12:29:20|181.72|180.12|181.72|180.12|181.72|180.12|181.72|180.12|0
1632832170000|2021-09-28 12:29:30|181.52|179.92|181.52|179.92|181.52|179.92|181.33|179.73|0
1632832180000|2021-09-28 12:29:40|181.33|179.73|181.72|180.12|181.72|180.12|181.33|179.73|0
1632832190000|2021-09-28 12:29:50|181.52|179.92|181.72|180.12|181.72|180.12|181.52|179.92|0
1632832200000|2021-09-28 12:30:00|181.92|180.32|181.52|179.92|181.92|180.32|181.52|179.92|0
1632832210000|2021-09-28 12:30:10|181.72|180.12|181.81|180.21|181.81|180.21|181.72|180.12|0
1632832220000|2021-09-28 12:30:20|181.92|180.32|182.11|180.51|182.31|180.71|181.92|180.32|0
1632832230000|2021-09-28 12:30:30|182.31|180.71|182.31|180.71|182.31|180.71|182.31|180.71|0
1632832240000|2021-09-28 12:30:40|182.7|181.1|182.9|181.3|183.1|181.5|182.7|181.1|0
1632832250000|2021-09-28 12:30:50|183.1|181.5|183.29|181.69|183.49|181.89|183.1|181.5|0
1632832260000|2021-09-28 12:31:00|182.51|180.91|182.11|180.51|182.7|181.1|182.11|180.51|0
1632832270000|2021-09-28 12:31:10|181.72|180.12|181.91|180.31|181.91|180.31|181.72|180.12|0
1632832280000|2021-09-28 12:31:20|182.11|180.51|181.91|180.31|182.51|180.91|181.91|180.31|0
1632832290000|2021-09-28 12:31:30|181.72|180.12|181.72|180.12|181.72|180.12|181.72|180.12|0
1632832300000|2021-09-28 12:31:40|181.91|180.31|182.11|180.51|182.11|180.51|181.72|180.12|0
1632832310000|2021-09-28 12:31:50|181.91|180.31|182.31|180.71|182.31|180.71|181.91|180.31|0
1632832320000|2021-09-28 12:32:00|182.11|180.51|182.11|180.51|182.11|180.51|182.11|180.51|0
1632832330000|2021-09-28 12:32:10|181.91|180.31|181.72|180.12|181.91|180.31|181.52|179.92|0
1632832340000|2021-09-28 12:32:20|182.11|180.51|182.31|180.71|182.31|180.71|182.11|180.51|0
1632832350000|2021-09-28 12:32:30|182.11|180.51|181.72|180.12|182.11|180.51|181.72|180.12|0
1632832360000|2021-09-28 12:32:40|181.32|179.72|181.32|179.72|181.52|179.92|181.32|179.72|0
1632832370000|2021-09-28 12:32:50|181.52|179.92|182.11|180.51|182.11|180.51|181.52|179.92|0
1632832380000|2021-09-28 12:33:00|182.31|180.71|182.7|181.1|182.7|181.1|182.31|180.71|0
1632832390000|2021-09-28 12:33:10|182.5|180.9|182.5|180.9|182.5|180.9|182.5|180.9|0
1632832400000|2021-09-28 12:33:20|182.7|181.1|182.5|180.9|182.7|181.1|182.5|180.9|0
1632832410000|2021-09-28 12:33:30|182.7|181.1|182.5|180.9|182.7|181.1|182.5|180.9|0
1632832420000|2021-09-28 12:33:40|182.11|180.51|182.11|180.51|182.11|180.51|182.11|180.51|0
1632832430000|2021-09-28 12:33:50|182.31|180.71|181.52|179.92|182.31|180.71|181.52|179.92|0
1632832440000|2021-09-28 12:34:00|181.71|180.11|182.11|180.51|182.31|180.71|181.71|180.11|0
1632832450000|2021-09-28 12:34:10|182.3|180.7|182.11|180.51|182.3|180.7|182.11|180.51|0
1632832460000|2021-09-28 12:34:20|182.3|180.7|182.3|180.7|182.5|180.9|182.3|180.7|0
1632832470000|2021-09-28 12:34:30|182.11|180.51|181.91|180.31|182.11|180.51|181.91|180.31|0
1632832480000|2021-09-28 12:34:40|182.11|180.51|181.52|179.92|182.11|180.51|181.52|179.92|0
1632832490000|2021-09-28 12:34:50|181.12|179.52|180.93|179.33|181.12|179.52|180.93|179.33|0
1632832500000|2021-09-28 12:35:00|180.73|179.13|180.73|179.13|180.93|179.33|180.73|179.13|0
1632832510000|2021-09-28 12:35:10|180.93|179.33|180.73|179.13|180.93|179.33|180.73|179.13|0
1632832520000|2021-09-28 12:35:20|180.34|178.74|180.14|178.54|180.34|178.74|180.14|178.54|0
1632832530000|2021-09-28 12:35:30|179.95|178.35|179.75|178.15|179.95|178.35|179.75|178.15|0
1632832540000|2021-09-28 12:35:40|179.95|178.35|180.14|178.54|180.14|178.54|179.95|178.35|0
1632832550000|2021-09-28 12:35:50|179.95|178.35|180.14|178.54|180.14|178.54|179.95|178.35|0
1632832560000|2021-09-28 12:36:00|179.95|178.35|180.14|178.54|180.14|178.54|179.95|178.35|0
1632832570000|2021-09-28 12:36:10|180.53|178.93|180.63|179.03|180.73|179.13|180.53|178.93|0
1632832580000|2021-09-28 12:36:20|180.53|178.93|180.34|178.74|180.53|178.93|180.34|178.74|0
1632832590000|2021-09-28 12:36:30|180.53|178.93|180.53|178.93|180.53|178.93|180.53|178.93|0
1632832600000|2021-09-28 12:36:40|180.34|178.74|180.14|178.54|180.34|178.74|180.14|178.54|0
1632832610000|2021-09-28 12:36:50|179.95|178.35|179.75|178.15|179.95|178.35|179.75|178.15|0
1632832620000|2021-09-28 12:37:00|179.95|178.35|180.34|178.74|180.34|178.74|179.95|178.35|0
1632832630000|2021-09-28 12:37:10|180.53|178.93|180.53|178.93|180.53|178.93|180.34|178.74|0
1632832640000|2021-09-28 12:37:20|180.34|178.74|180.53|178.93|180.53|178.93|180.34|178.74|0
1632832650000|2021-09-28 12:37:30|180.34|178.74|180.73|179.13|180.73|179.13|180.34|178.74|0
1632832660000|2021-09-28 12:37:40|180.53|178.93|180.53|178.93|180.73|179.13|180.53|178.93|0
1632832670000|2021-09-28 12:37:50|180.63|179.03|180.73|179.13|180.73|179.13|180.53|178.93|0
1632832680000|2021-09-28 12:38:00|180.53|178.93|180.73|179.13|180.73|179.13|180.53|178.93|0
1632832690000|2021-09-28 12:38:10|180.92|179.32|180.73|179.13|180.92|179.32|180.73|179.13|0
1632832700000|2021-09-28 12:38:20|180.92|179.32|181.12|179.52|181.12|179.52|180.92|179.32|0
1632832710000|2021-09-28 12:38:30|181.32|179.72|181.32|179.72|181.32|179.72|181.32|179.72|0
1632832720000|2021-09-28 12:38:40|181.12|179.52|181.12|179.52|181.12|179.52|181.12|179.52|0
1632832730000|2021-09-28 12:38:50|180.92|179.32|180.53|178.93|180.92|179.32|180.53|178.93|0
1632832740000|2021-09-28 12:39:00|180.33|178.73|180.53|178.93|180.53|178.93|180.33|178.73|0
1632832750000|2021-09-28 12:39:10|180.73|179.13|180.53|178.93|180.73|179.13|180.53|178.93|0
1632832760000|2021-09-28 12:39:20|180.33|178.73|180.33|178.73|180.33|178.73|180.33|178.73|0
1632832770000|2021-09-28 12:39:30|180.23|178.63|180.53|178.93|180.53|178.93|180.14|178.54|0
1632832780000|2021-09-28 12:39:40|180.33|178.73|180.33|178.73|180.33|178.73|180.33|178.73|0
1632832790000|2021-09-28 12:39:50|180.14|178.54|180.33|178.73|180.33|178.73|180.14|178.54|0
1632832800000|2021-09-28 12:40:00|179.94|178.34|179.94|178.34|180.14|178.54|179.94|178.34|0
1632832810000|2021-09-28 12:40:10|179.84|178.24|179.75|178.15|179.94|178.34|179.75|178.15|0
1632832820000|2021-09-28 12:40:20|179.94|178.34|179.75|178.15|179.94|178.34|179.75|178.15|0
1632832830000|2021-09-28 12:40:30|179.94|178.34|179.74|178.14|179.94|178.34|179.74|178.14|0
1632832900000|2021-09-28 12:41:40|177.99|176.39|177.79|176.19|178.18|176.58|177.79|176.19|0
1632832910000|2021-09-28 12:41:50|177.99|176.39|178.18|176.58|178.18|176.58|177.99|176.39|0
1632832920000|2021-09-28 12:42:00|178.38|176.78|178.18|176.58|178.38|176.78|177.99|176.39|0
1632832930000|2021-09-28 12:42:10|177.98|176.38|177.79|176.19|177.98|176.38|177.6|176|0
1632832940000|2021-09-28 12:42:20|177.98|176.38|178.57|176.97|178.57|176.97|177.98|176.38|0
1632832950000|2021-09-28 12:42:30|178.37|176.77|178.96|177.36|178.96|177.36|178.37|176.77|0
1632832960000|2021-09-28 12:42:40|178.76|177.16|179.16|177.56|179.16|177.56|178.76|177.16|0
1632832970000|2021-09-28 12:42:50|178.96|177.36|179.35|177.75|179.35|177.75|178.96|177.36|0
1632832980000|2021-09-28 12:43:00|179.16|177.56|178.76|177.16|179.16|177.56|178.76|177.16|0
1632832990000|2021-09-28 12:43:10|178.57|176.97|178.18|176.58|178.57|176.97|178.18|176.58|0
1632833000000|2021-09-28 12:43:20|178.37|176.77|178.37|176.77|178.37|176.77|178.37|176.77|0
1632833010000|2021-09-28 12:43:30|178.57|176.97|178.76|177.16|178.76|177.16|178.57|176.97|0
1632833020000|2021-09-28 12:43:40|179.15|177.55|178.96|177.36|179.15|177.55|178.96|177.36|0
1632833030000|2021-09-28 12:43:50|178.76|177.16|178.76|177.16|178.76|177.16|178.57|176.97|0
1632833040000|2021-09-28 12:44:00|178.57|176.97|178.57|176.97|178.57|176.97|178.57|176.97|0
1632833050000|2021-09-28 12:44:10|178.18|176.58|178.18|176.58|178.18|176.58|178.18|176.58|0
1632833060000|2021-09-28 12:44:20|178.08|176.48|178.18|176.58|178.18|176.58|178.08|176.48|0
1632833070000|2021-09-28 12:44:30|178.37|176.77|177.79|176.19|178.57|176.97|177.79|176.19|0
1632833080000|2021-09-28 12:44:40|177.98|176.38|177.98|176.38|177.98|176.38|177.98|176.38|0
1632833090000|2021-09-28 12:44:50|177.79|176.19|177.79|176.19|177.79|176.19|177.79|176.19|0
1632833100000|2021-09-28 12:45:00|177.98|176.38|178.18|176.58|178.18|176.58|177.98|176.38|0
1632833110000|2021-09-28 12:45:10|178.37|176.77|178.18|176.58|178.37|176.77|178.18|176.58|0
1632833120000|2021-09-28 12:45:20|178.07|176.47|177.59|175.99|178.07|176.47|177.59|175.99|0
1632833130000|2021-09-28 12:45:30|177.2|175.6|177.2|175.6|177.2|175.6|177.01|175.41|0
1632833140000|2021-09-28 12:45:40|177.4|175.8|177.79|176.19|177.79|176.19|177.4|175.8|0
1632833150000|2021-09-28 12:45:50|178.18|176.58|177.98|176.38|178.18|176.58|177.98|176.38|0
1632833160000|2021-09-28 12:46:00|178.37|176.77|178.96|177.36|178.96|177.36|178.37|176.77|0
1632833170000|2021-09-28 12:46:10|178.76|177.16|178.76|177.16|178.96|177.36|178.76|177.16|0
1632833180000|2021-09-28 12:46:20|178.96|177.36|178.96|177.36|179.15|177.55|178.96|177.36|0
1632833190000|2021-09-28 12:46:30|179.15|177.55|179.54|177.94|179.54|177.94|179.05|177.45|0
1632833200000|2021-09-28 12:46:40|179.35|177.75|179.35|177.75|179.35|177.75|179.35|177.75|0
1632833210000|2021-09-28 12:46:50|179.74|178.14|179.74|178.14|179.74|178.14|179.54|177.94|0
1632833220000|2021-09-28 12:47:00|179.93|178.33|180.13|178.53|180.13|178.53|179.93|178.33|0
1632833230000|2021-09-28 12:47:10|179.93|178.33|179.74|178.14|179.93|178.33|179.74|178.14|0
1632833240000|2021-09-28 12:47:20|179.54|177.94|179.54|177.94|179.54|177.94|179.54|177.94|0
1632833250000|2021-09-28 12:47:30|179.35|177.75|179.54|177.94|179.54|177.94|179.35|177.75|0
1632833260000|2021-09-28 12:47:40|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1632833270000|2021-09-28 12:47:50|179.93|178.33|179.74|178.14|179.93|178.33|179.74|178.14|0
1632833280000|2021-09-28 12:48:00|179.54|177.94|179.34|177.74|179.54|177.94|179.34|177.74|0
1632833290000|2021-09-28 12:48:10|179.54|177.94|179.34|177.74|179.54|177.94|179.34|177.74|0
1632833300000|2021-09-28 12:48:20|179.54|177.94|179.74|178.14|179.74|178.14|179.34|177.74|0
1632833310000|2021-09-28 12:48:30|179.54|177.94|179.54|177.94|179.54|177.94|179.54|177.94|0
1632833320000|2021-09-28 12:48:40|179.34|177.74|179.34|177.74|179.34|177.74|179.15|177.55|0
1632833330000|2021-09-28 12:48:50|179.15|177.55|179.24|177.64|179.34|177.74|179.15|177.55|0
1632833340000|2021-09-28 12:49:00|179.15|177.55|179.15|177.55|179.15|177.55|179.15|177.55|0
1632833360000|2021-09-28 12:49:20|179.34|177.74|179.34|177.74|179.34|177.74|179.15|177.55|0
1632833370000|2021-09-28 12:49:30|179.93|178.33|180.13|178.53|180.13|178.53|179.93|178.33|0
1632833380000|2021-09-28 12:49:40|179.93|178.33|179.73|178.13|179.93|178.33|179.73|178.13|0
1632833390000|2021-09-28 12:49:50|179.83|178.23|179.93|178.33|179.93|178.33|179.73|178.13|0
1632833400000|2021-09-28 12:50:00|179.73|178.13|178.95|177.35|179.73|178.13|178.95|177.35|0
1632833410000|2021-09-28 12:50:10|179.15|177.55|179.15|177.55|179.15|177.55|178.95|177.35|0
1632833420000|2021-09-28 12:50:20|178.56|176.96|178.56|176.96|178.76|177.16|178.56|176.96|0
1632833430000|2021-09-28 12:50:30|178.36|176.76|178.56|176.96|178.56|176.96|178.36|176.76|0
1632833450000|2021-09-28 12:50:50|178.36|176.76|178.56|176.96|178.56|176.96|178.36|176.76|0
1632833460000|2021-09-28 12:51:00|178.36|176.76|178.07|176.47|178.36|176.76|177.97|176.37|0
1632833470000|2021-09-28 12:51:10|178.17|176.57|177.97|176.37|178.26|176.66|177.97|176.37|0
1632833480000|2021-09-28 12:51:20|178.17|176.57|177.97|176.37|178.17|176.57|177.97|176.37|0
1632833490000|2021-09-28 12:51:30|177.78|176.18|177.97|176.37|177.97|176.37|177.78|176.18|0
1632833500000|2021-09-28 12:51:40|177.78|176.18|177.97|176.37|177.97|176.37|177.78|176.18|0
1632833510000|2021-09-28 12:51:50|177.78|176.18|177.58|175.98|177.87|176.27|177.58|175.98|0
1632833520000|2021-09-28 12:52:00|177.97|176.37|177.97|176.37|177.97|176.37|177.78|176.18|0
1632833530000|2021-09-28 12:52:10|177.78|176.18|177.97|176.37|177.97|176.37|177.78|176.18|0
1632833540000|2021-09-28 12:52:20|177.78|176.18|177.78|176.18|177.78|176.18|177.58|175.98|0
1632833550000|2021-09-28 12:52:30|177.58|175.98|177.78|176.18|177.78|176.18|177.58|175.98|0
1632833560000|2021-09-28 12:52:40|177.58|175.98|177.78|176.18|177.78|176.18|177.58|175.98|0
1632833570000|2021-09-28 12:52:50|177.97|176.37|177.48|175.88|177.97|176.37|177.48|175.88|0
1632833580000|2021-09-28 12:53:00|177.78|176.18|177.68|176.08|177.78|176.18|177.58|175.98|0
1632833590000|2021-09-28 12:53:10|177.78|176.18|177.97|176.37|177.97|176.37|177.78|176.18|0
1632833600000|2021-09-28 12:53:20|178.17|176.57|178.36|176.76|178.56|176.96|178.17|176.57|0
1632833620000|2021-09-28 12:53:40|178.17|176.57|178.17|176.57|178.17|176.57|177.97|176.37|0
1632833630000|2021-09-28 12:53:50|177.97|176.37|177.97|176.37|177.97|176.37|177.97|176.37|0
1632833640000|2021-09-28 12:54:00|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1632833650000|2021-09-28 12:54:10|178.26|176.66|178.36|176.76|178.36|176.76|178.26|176.66|0
1632833660000|2021-09-28 12:54:20|178.55|176.95|178.36|176.76|178.55|176.95|178.36|176.76|0
1632833670000|2021-09-28 12:54:30|178.16|176.56|177.77|176.17|178.16|176.56|177.77|176.17|0
1632833680000|2021-09-28 12:54:40|177.58|175.98|177.67|176.07|177.77|176.17|177.58|175.98|0
1632833690000|2021-09-28 12:54:50|177.97|176.37|178.16|176.56|178.16|176.56|177.97|176.37|0
1632833700000|2021-09-28 12:55:00|177.97|176.37|177.77|176.17|177.97|176.37|177.77|176.17|0
1632833710000|2021-09-28 12:55:10|177.97|176.37|177.97|176.37|177.97|176.37|177.87|176.27|0
1632833730000|2021-09-28 12:55:30|178.16|176.56|178.16|176.56|178.16|176.56|178.16|176.56|0
1632833740000|2021-09-28 12:55:40|178.26|176.66|178.36|176.76|178.36|176.76|178.26|176.66|0
1632833750000|2021-09-28 12:55:50|178.16|176.56|178.36|176.76|178.36|176.76|178.16|176.56|0
1632833760000|2021-09-28 12:56:00|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1632833770000|2021-09-28 12:56:10|178.36|176.76|178.55|176.95|178.55|176.95|178.36|176.76|0
1632833780000|2021-09-28 12:56:20|178.94|177.34|178.75|177.15|178.94|177.34|178.75|177.15|0
1632833790000|2021-09-28 12:56:30|178.55|176.95|178.75|177.15|178.75|177.15|178.55|176.95|0
1632833800000|2021-09-28 12:56:40|178.94|177.34|178.94|177.34|178.94|177.34|178.75|177.15|0
1632833820000|2021-09-28 12:57:00|179.14|177.54|178.75|177.15|179.33|177.73|178.75|177.15|0
1632833830000|2021-09-28 12:57:10|178.94|177.34|179.04|177.44|179.04|177.44|178.94|177.34|0
1632833840000|2021-09-28 12:57:20|178.94|177.34|178.94|177.34|179.14|177.54|178.94|177.34|0
1632833850000|2021-09-28 12:57:30|179.14|177.54|179.04|177.44|179.14|177.54|178.94|177.34|0
1632833860000|2021-09-28 12:57:40|179.14|177.54|179.33|177.73|179.33|177.73|178.94|177.34|0
1632833870000|2021-09-28 12:57:50|179.14|177.54|178.94|177.34|179.14|177.54|178.94|177.34|0
1632833880000|2021-09-28 12:58:00|179.14|177.54|178.94|177.34|179.14|177.54|178.94|177.34|0
1632833890000|2021-09-28 12:58:10|179.14|177.54|179.53|177.93|179.53|177.93|179.14|177.54|0
1632833900000|2021-09-28 12:58:20|179.72|178.12|179.72|178.12|179.72|178.12|179.33|177.73|0
1632833910000|2021-09-28 12:58:30|179.53|177.93|180.11|178.51|180.11|178.51|179.53|177.93|0
1632833920000|2021-09-28 12:58:40|180.31|178.71|180.51|178.91|180.51|178.91|180.31|178.71|0
1632833930000|2021-09-28 12:58:50|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1632833940000|2021-09-28 12:59:00|180.51|178.91|180.51|178.91|180.7|179.1|180.51|178.91|0
1632833950000|2021-09-28 12:59:10|180.7|179.1|180.51|178.91|180.7|179.1|180.51|178.91|0
1632833960000|2021-09-28 12:59:20|180.31|178.71|180.11|178.51|180.51|178.91|180.11|178.51|0
1632833970000|2021-09-28 12:59:30|180.31|178.71|180.7|179.1|180.7|179.1|180.31|178.71|0
1632833980000|2021-09-28 12:59:40|180.8|179.2|180.7|179.1|180.9|179.3|180.7|179.1|0
1632833990000|2021-09-28 12:59:50|180.51|178.91|179.92|178.32|180.51|178.91|179.92|178.32|0
1632834000000|2021-09-28 13:00:00|179.53|177.93|179.33|177.73|179.72|178.12|179.33|177.73|0
1632834010000|2021-09-28 13:00:10|179.53|177.93|180.21|178.61|180.21|178.61|179.53|177.93|0
1632834020000|2021-09-28 13:00:20|180.5|178.9|181.68|180.08|181.68|180.08|180.5|178.9|0
1632834030000|2021-09-28 13:00:30|181.49|179.89|180.7|179.1|181.49|179.89|180.7|179.1|0
1632834040000|2021-09-28 13:00:40|181.09|179.49|181.09|179.49|181.09|179.49|181.09|179.49|0
1632834050000|2021-09-28 13:00:50|180.9|179.3|180.7|179.1|180.9|179.3|180.7|179.1|0
1632834060000|2021-09-28 13:01:00|180.11|178.51|180.5|178.9|180.5|178.9|180.11|178.51|0
1632834070000|2021-09-28 13:01:10|180.7|179.1|180.5|178.9|180.7|179.1|180.5|178.9|0
1632834080000|2021-09-28 13:01:20|180.31|178.71|180.11|178.51|180.31|178.71|180.11|178.51|0
1632834090000|2021-09-28 13:01:30|179.92|178.32|180.11|178.51|180.11|178.51|179.91|178.31|0
1632834100000|2021-09-28 13:01:40|180.2|178.6|180.5|178.9|180.5|178.9|180.2|178.6|0
1632834110000|2021-09-28 13:01:50|180.31|178.71|180.5|178.9|180.5|178.9|180.31|178.71|0
1632834120000|2021-09-28 13:02:00|180.7|179.1|180.5|178.9|180.7|179.1|180.5|178.9|0
1632834130000|2021-09-28 13:02:10|180.7|179.1|180.89|179.29|180.89|179.29|180.7|179.1|0
1632834140000|2021-09-28 13:02:20|181.09|179.49|181.09|179.49|181.29|179.69|180.89|179.29|0
1632834150000|2021-09-28 13:02:30|181.18|179.58|180.89|179.29|181.18|179.58|180.89|179.29|0
1632834160000|2021-09-28 13:02:40|181.09|179.49|181.09|179.49|181.29|179.69|181.09|179.49|0
1632834170000|2021-09-28 13:02:50|181.48|179.88|181.68|180.08|181.68|180.08|181.48|179.88|0
1632834180000|2021-09-28 13:03:00|181.29|179.69|181.29|179.69|181.48|179.88|181.29|179.69|0
1632834190000|2021-09-28 13:03:10|181.09|179.49|181.29|179.69|181.29|179.69|181.09|179.49|0
1632834210000|2021-09-28 13:03:30|181.09|179.49|181.48|179.88|181.48|179.88|181.09|179.49|0
1632834220000|2021-09-28 13:03:40|181.38|179.78|181.48|179.88|181.68|180.08|181.38|179.78|0
1632834230000|2021-09-28 13:03:50|181.29|179.69|181.09|179.49|181.29|179.69|181.09|179.49|0
1632834240000|2021-09-28 13:04:00|180.89|179.29|180.7|179.1|180.89|179.29|180.7|179.1|0
1632834250000|2021-09-28 13:04:10|180.5|178.9|181.48|179.88|181.48|179.88|180.5|178.9|0
1632834260000|2021-09-28 13:04:20|181.28|179.68|181.68|180.08|181.68|180.08|181.28|179.68|0
1632834270000|2021-09-28 13:04:30|181.87|180.27|182.07|180.47|182.07|180.47|181.87|180.27|0
1632834280000|2021-09-28 13:04:40|181.87|180.27|181.87|180.27|182.07|180.47|181.87|180.27|0
1632834290000|2021-09-28 13:04:50|181.68|180.08|182.07|180.47|182.07|180.47|181.68|180.08|0
1632834300000|2021-09-28 13:05:00|181.48|179.88|182.07|180.47|182.07|180.47|181.48|179.88|0
1632834310000|2021-09-28 13:05:10|181.87|180.27|181.28|179.68|181.87|180.27|181.28|179.68|0
1632834320000|2021-09-28 13:05:20|181.09|179.49|181.68|180.08|181.68|180.08|180.89|179.29|0
1632834330000|2021-09-28 13:05:30|181.48|179.88|181.48|179.88|181.48|179.88|181.48|179.88|0
1632834340000|2021-09-28 13:05:40|181.68|180.08|181.87|180.27|181.87|180.27|181.68|180.08|0
1632834360000|2021-09-28 13:06:00|182.27|180.67|182.46|180.86|182.46|180.86|182.07|180.47|0
1632834370000|2021-09-28 13:06:10|182.27|180.67|182.07|180.47|182.27|180.67|181.87|180.27|0
1632834380000|2021-09-28 13:06:20|181.97|180.37|182.07|180.47|182.07|180.47|181.97|180.37|0
1632834390000|2021-09-28 13:06:30|181.87|180.27|182.07|180.47|182.27|180.67|181.87|180.27|0
1632834400000|2021-09-28 13:06:40|182.46|180.86|182.46|180.86|182.66|181.06|182.46|180.86|0
1632834410000|2021-09-28 13:06:50|182.66|181.06|182.86|181.26|182.86|181.26|182.66|181.06|0
1632834420000|2021-09-28 13:07:00|183.05|181.45|182.86|181.26|183.05|181.45|182.86|181.26|0
1632834430000|2021-09-28 13:07:10|182.95|181.35|183.05|181.45|183.05|181.45|182.86|181.26|0
1632834440000|2021-09-28 13:07:20|183.25|181.65|183.45|181.85|183.45|181.85|183.25|181.65|0
1632834450000|2021-09-28 13:07:30|183.25|181.65|183.45|181.85|183.45|181.85|183.25|181.65|0
1632834460000|2021-09-28 13:07:40|183.84|182.24|183.64|182.04|183.84|182.24|183.64|182.04|0
1632834470000|2021-09-28 13:07:50|183.84|182.24|184.04|182.44|184.04|182.44|183.84|182.24|0
1632834480000|2021-09-28 13:08:00|183.84|182.24|184.04|182.44|184.04|182.44|183.84|182.24|0
1632834490000|2021-09-28 13:08:10|184.24|182.64|184.44|182.84|184.63|183.03|184.24|182.64|0
1632834500000|2021-09-28 13:08:20|184.43|182.83|184.63|183.03|184.63|183.03|184.43|182.83|0
1632834510000|2021-09-28 13:08:30|184.43|182.83|184.43|182.83|184.43|182.83|184.24|182.64|0
1632834520000|2021-09-28 13:08:40|184.63|183.03|184.63|183.03|184.63|183.03|184.63|183.03|0
1632834530000|2021-09-28 13:08:50|184.24|182.64|183.84|182.24|184.43|182.83|183.84|182.24|0
1632834540000|2021-09-28 13:09:00|183.45|181.85|183.25|181.65|183.45|181.85|183.25|181.65|0
1632834550000|2021-09-28 13:09:10|183.34|181.74|183.05|181.45|183.34|181.74|182.85|181.25|0
1632834560000|2021-09-28 13:09:20|182.85|181.25|183.05|181.45|183.05|181.45|182.85|181.25|0
1632834570000|2021-09-28 13:09:30|182.85|181.25|182.66|181.06|183.05|181.45|182.66|181.06|0
1632834580000|2021-09-28 13:09:40|182.46|180.86|182.46|180.86|182.46|180.86|182.26|180.66|0
1632834590000|2021-09-28 13:09:50|182.26|180.66|182.66|181.06|182.85|181.25|182.26|180.66|0
1632834600000|2021-09-28 13:10:00|182.85|181.25|182.66|181.06|183.25|181.65|182.66|181.06|0
1632834610000|2021-09-28 13:10:10|182.46|180.86|182.26|180.66|182.46|180.86|182.26|180.66|0
1632834620000|2021-09-28 13:10:20|182.06|180.46|182.26|180.66|182.26|180.66|182.06|180.46|0
1632834630000|2021-09-28 13:10:30|182.46|180.86|182.46|180.86|182.46|180.86|182.26|180.66|0
1632834640000|2021-09-28 13:10:40|182.26|180.66|182.46|180.86|182.46|180.86|182.26|180.66|0
1632834650000|2021-09-28 13:10:50|182.65|181.05|182.85|181.25|182.85|181.25|182.65|181.05|0
1632834660000|2021-09-28 13:11:00|183.05|181.45|183.44|181.84|183.44|181.84|183.05|181.45|0
1632834670000|2021-09-28 13:11:10|183.25|181.65|183.84|182.24|183.84|182.24|183.25|181.65|0
1632834680000|2021-09-28 13:11:20|184.04|182.44|184.04|182.44|184.04|182.44|184.04|182.44|0
1632834690000|2021-09-28 13:11:30|183.84|182.24|184.04|182.44|184.04|182.44|183.84|182.24|0
1632834710000|2021-09-28 13:11:50|184.23|182.63|184.23|182.63|184.43|182.83|184.23|182.63|0
1632834720000|2021-09-28 13:12:00|184.03|182.43|184.13|182.53|184.13|182.53|184.03|182.43|0
1632834730000|2021-09-28 13:12:10|184.23|182.63|184.83|183.23|184.83|183.23|184.23|182.63|0
1632834750000|2021-09-28 13:12:30|184.63|183.03|184.43|182.83|184.63|183.03|184.43|182.83|0
1632834760000|2021-09-28 13:12:40|184.23|182.63|184.23|182.63|184.23|182.63|184.23|182.63|0
1632834770000|2021-09-28 13:12:50|184.03|182.43|184.03|182.43|184.03|182.43|184.03|182.43|0
1632834780000|2021-09-28 13:13:00|184.23|182.63|184.23|182.63|184.23|182.63|184.03|182.43|0
1632834790000|2021-09-28 13:13:10|184.43|182.83|184.63|183.03|184.63|183.03|184.43|182.83|0
1632834800000|2021-09-28 13:13:20|184.43|182.83|184.03|182.43|184.43|182.83|184.03|182.43|0
1632834820000|2021-09-28 13:13:40|184.23|182.63|184.43|182.83|184.43|182.83|184.23|182.63|0
1632834830000|2021-09-28 13:13:50|184.63|183.03|184.63|183.03|184.63|183.03|184.43|182.83|0
1632834840000|2021-09-28 13:14:00|184.82|183.22|185.02|183.42|185.02|183.42|184.82|183.22|0
1632834850000|2021-09-28 13:14:10|186.61|185.01|186.41|184.81|186.61|185.01|186.21|184.61|0
1632834860000|2021-09-28 13:14:20|186.61|185.01|187.61|186.01|187.61|186.01|186.61|185.01|0
1632834870000|2021-09-28 13:14:30|187.41|185.81|187.3|185.7|187.41|185.81|187.3|185.7|0
1632834880000|2021-09-28 13:14:40|187.21|185.61|187.21|185.61|187.21|185.61|187.01|185.41|0
1632834890000|2021-09-28 13:14:50|187.01|185.41|187.41|185.81|187.41|185.81|187.01|185.41|0
1632834900000|2021-09-28 13:15:00|187.6|186|187.8|186.2|187.8|186.2|187.6|186|0
1632834910000|2021-09-28 13:15:10|187.7|186.1|187.8|186.2|187.8|186.2|187.41|185.81|0
1632834920000|2021-09-28 13:15:20|187.4|185.8|187.21|185.61|187.4|185.8|187.01|185.41|0
1632834930000|2021-09-28 13:15:30|187.4|185.8|187.4|185.8|187.4|185.8|187.21|185.61|0
1632834940000|2021-09-28 13:15:40|187.21|185.61|187.8|186.2|187.8|186.2|187.21|185.61|0
1632834950000|2021-09-28 13:15:50|187.6|186|187.6|186|187.6|186|187.6|186|0
1632834960000|2021-09-28 13:16:00|188|186.4|187.2|185.6|188|186.4|187.2|185.6|0
1632834970000|2021-09-28 13:16:10|187.01|185.41|186.61|185.01|187.01|185.41|186.61|185.01|0
1632834980000|2021-09-28 13:16:20|186.81|185.21|186.41|184.81|186.81|185.21|186.41|184.81|0
1632835000000|2021-09-28 13:16:40|186.21|184.61|186.01|184.41|186.21|184.61|186.01|184.41|0
1632835010000|2021-09-28 13:16:50|186.21|184.61|186.41|184.81|186.41|184.81|186.21|184.61|0
1632835020000|2021-09-28 13:17:00|186.21|184.61|186.3|184.7|186.3|184.7|186.21|184.61|0
1632835030000|2021-09-28 13:17:10|186.61|185.01|186.01|184.41|186.61|185.01|186.01|184.41|0
1632835040000|2021-09-28 13:17:20|185.81|184.21|186.3|184.7|186.3|184.7|185.81|184.21|0
1632835050000|2021-09-28 13:17:30|186.61|185.01|187|185.4|187|185.4|186.61|185.01|0
1632835060000|2021-09-28 13:17:40|187.2|185.6|187.6|186|187.6|186|187.2|185.6|0
1632835070000|2021-09-28 13:17:50|187.5|185.9|187.2|185.6|187.5|185.9|187.2|185.6|0
1632835080000|2021-09-28 13:18:00|187.4|185.8|187.6|186|187.6|186|187.4|185.8|0
1632835090000|2021-09-28 13:18:10|187.4|185.8|187.3|185.7|187.4|185.8|187.2|185.6|0
1632835100000|2021-09-28 13:18:20|187.2|185.6|187.6|186|187.6|186|187.2|185.6|0
1632835110000|2021-09-28 13:18:30|187.4|185.8|187.2|185.6|187.4|185.8|187.2|185.6|0
1632835120000|2021-09-28 13:18:40|187|185.4|187|185.4|187.1|185.5|187|185.4|0
1632835130000|2021-09-28 13:18:50|186.8|185.2|187|185.4|187|185.4|186.8|185.2|0
1632835140000|2021-09-28 13:19:00|186.9|185.3|187.2|185.6|187.2|185.6|186.9|185.3|0
1632835150000|2021-09-28 13:19:10|187.3|185.7|187.4|185.8|187.4|185.8|187.3|185.7|0
1632835160000|2021-09-28 13:19:20|187.6|186|187.4|185.8|187.6|186|187.4|185.8|0
1632835170000|2021-09-28 13:19:30|187.5|185.9|187.4|185.8|187.5|185.9|187.2|185.6|0
1632835180000|2021-09-28 13:19:40|187.6|186|187.6|186|187.6|186|187.6|186|0
1632835190000|2021-09-28 13:19:50|187.8|186.2|187.8|186.2|187.8|186.2|187.8|186.2|0
1632835200000|2021-09-28 13:20:00|187.5|185.9|188.6|187|188.6|187|187.5|185.9|0
1632835210000|2021-09-28 13:20:10|188.8|187.2|189.4|187.8|189.4|187.8|188.6|187|0
1632835220000|2021-09-28 13:20:20|189|187.4|189|187.4|189.2|187.6|189|187.4|0
1632835230000|2021-09-28 13:20:30|188.8|187.2|189|187.4|189|187.4|188.8|187.2|0
1632835240000|2021-09-28 13:20:40|189.8|188.2|190|188.4|190|188.4|189.6|188|0
1632835250000|2021-09-28 13:20:50|190.2|188.6|191.2|189.6|191.2|189.6|190.2|188.6|0
1632835260000|2021-09-28 13:21:00|190.8|189.2|190.6|189|190.8|189.2|190.6|189|0
1632835270000|2021-09-28 13:21:10|190.8|189.2|190.8|189.2|191|189.4|190.8|189.2|0
1632835280000|2021-09-28 13:21:20|190.6|189|190.6|189|190.6|189|190.4|188.8|0
1632835290000|2021-09-28 13:21:30|189.59|187.99|189.19|187.59|189.59|187.99|189.19|187.59|0
1632835300000|2021-09-28 13:21:40|189.39|187.79|189.19|187.59|189.39|187.79|189.19|187.59|0
1632835310000|2021-09-28 13:21:50|188.99|187.39|188.79|187.19|189.19|187.59|188.79|187.19|0
1632835320000|2021-09-28 13:22:00|189.19|187.59|189.39|187.79|189.39|187.79|189.19|187.59|0
1632835330000|2021-09-28 13:22:10|189.19|187.59|188.79|187.19|189.19|187.59|188.79|187.19|0
1632835340000|2021-09-28 13:22:20|188.39|186.79|188.79|187.19|188.79|187.19|188.39|186.79|0
1632835350000|2021-09-28 13:22:30|188.69|187.09|188.69|187.09|188.69|187.09|188.69|187.09|0
1632835360000|2021-09-28 13:22:40|188.59|186.99|188.59|186.99|188.59|186.99|188.49|186.89|0
1632835370000|2021-09-28 13:22:50|188.39|186.79|188.39|186.79|188.39|186.79|188.39|186.79|0
1632835380000|2021-09-28 13:23:00|187.99|186.39|187.89|186.29|187.99|186.39|187.89|186.29|0
1632835390000|2021-09-28 13:23:10|187.79|186.19|187.4|185.8|187.79|186.19|187.2|185.6|0
1632835400000|2021-09-28 13:23:20|187.2|185.6|187.4|185.8|187.4|185.8|187.2|185.6|0
1632835410000|2021-09-28 13:23:30|187.29|185.69|187.49|185.89|187.59|185.99|187.29|185.69|0
1632835420000|2021-09-28 13:23:40|187.4|185.8|186.8|185.2|187.4|185.8|186.8|185.2|0
1632835430000|2021-09-28 13:23:50|186.6|185|186.8|185.2|186.8|185.2|186.6|185|0
1632835440000|2021-09-28 13:24:00|187|185.4|187|185.4|187|185.4|187|185.4|0
1632835450000|2021-09-28 13:24:10|186.8|185.2|186.8|185.2|186.8|185.2|186.8|185.2|0
1632835470000|2021-09-28 13:24:30|187|185.4|187|185.4|187|185.4|187|185.4|0
1632835480000|2021-09-28 13:24:40|187.19|185.59|187.39|185.79|187.59|185.99|187.19|185.59|0
1632835490000|2021-09-28 13:24:50|187.19|185.59|187.09|185.49|187.19|185.59|187|185.4|0
1632835500000|2021-09-28 13:25:00|187|185.4|186.6|185|187|185.4|186.6|185|0
1632835510000|2021-09-28 13:25:10|185.8|184.2|185.8|184.2|185.8|184.2|185.6|184|0
1632835520000|2021-09-28 13:25:20|185.6|184|185.01|183.41|185.6|184|185.01|183.41|0
1632835530000|2021-09-28 13:25:30|185.21|183.61|185.21|183.61|185.21|183.61|185.21|183.61|0
1632835540000|2021-09-28 13:25:40|185.4|183.8|185.21|183.61|185.6|184|185.21|183.61|0
1632835550000|2021-09-28 13:25:50|185.4|183.8|185.21|183.61|185.4|183.8|185.21|183.61|0
1632835560000|2021-09-28 13:26:00|184.81|183.21|185.01|183.41|185.01|183.41|184.81|183.21|0
1632835570000|2021-09-28 13:26:10|185.4|183.8|185.6|184|185.6|184|185.4|183.8|0
1632835580000|2021-09-28 13:26:20|186|184.4|186.4|184.8|186.4|184.8|186|184.4|0
1632835590000|2021-09-28 13:26:30|186.2|184.6|186.2|184.6|186.4|184.8|186.2|184.6|0
1632835600000|2021-09-28 13:26:40|186|184.4|185.6|184|186.2|184.6|185.6|184|0
1632835610000|2021-09-28 13:26:50|185.8|184.2|186|184.4|186|184.4|185.8|184.2|0
1632835620000|2021-09-28 13:27:00|185.6|184|185.8|184.2|186|184.4|185.6|184|0
1632835630000|2021-09-28 13:27:10|186|184.4|186.2|184.6|186.4|184.8|186|184.4|0
1632835640000|2021-09-28 13:27:20|186.59|184.99|186.59|184.99|186.59|184.99|186.4|184.8|0
1632835660000|2021-09-28 13:27:40|186.79|185.19|186.79|185.19|186.79|185.19|186.79|185.19|0
1632835670000|2021-09-28 13:27:50|186.59|184.99|185.8|184.2|186.59|184.99|185.8|184.2|0
1632835680000|2021-09-28 13:28:00|186|184.4|185.8|184.2|186|184.4|185.6|184|0
1632835690000|2021-09-28 13:28:10|186|184.4|186.2|184.6|186.2|184.6|185.8|184.2|0
1632835700000|2021-09-28 13:28:20|186.39|184.79|186.39|184.79|186.39|184.79|186.2|184.6|0
1632835710000|2021-09-28 13:28:30|186.2|184.6|186.2|184.6|186.2|184.6|186.2|184.6|0
1632835730000|2021-09-28 13:28:50|186.09|184.49|185.8|184.2|186.09|184.49|185.8|184.2|0
1632835740000|2021-09-28 13:29:00|186|184.4|186|184.4|186|184.4|185.89|184.29|0
1632835750000|2021-09-28 13:29:10|185.8|184.2|185.2|183.6|185.8|184.2|185.2|183.6|0
1632835760000|2021-09-28 13:29:20|185.4|183.8|185.6|184|185.6|184|185.4|183.8|0
1632835770000|2021-09-28 13:29:30|185.4|183.8|185.8|184.2|185.8|184.2|185.4|183.8|0
1632835780000|2021-09-28 13:29:40|185.4|183.8|185.2|183.6|185.4|183.8|185.2|183.6|0
1632835790000|2021-09-28 13:29:50|185.4|183.8|185.8|184.2|185.8|184.2|185.4|183.8|0
1632835800000|2021-09-28 13:30:00|183.82|182.22|184.01|182.41|184.41|182.81|183.42|181.82|0
1632835810000|2021-09-28 13:30:10|183.82|182.22|185|183.4|185|183.4|183.42|181.82|0
1632835820000|2021-09-28 13:30:20|185.4|183.8|186.19|184.59|186.19|184.59|184.8|183.2|0
1632835830000|2021-09-28 13:30:30|186.39|184.79|187.59|185.99|187.68|186.08|186.39|184.79|0
1632835840000|2021-09-28 13:30:40|187.39|185.79|187.39|185.79|187.39|185.79|186.39|184.79|0
1632835850000|2021-09-28 13:30:50|186.79|185.19|187.19|185.59|187.79|186.19|186.79|185.19|0
1632835860000|2021-09-28 13:31:00|187.59|185.99|187.98|186.38|188.38|186.78|187.59|185.99|0
1632835870000|2021-09-28 13:31:10|187.59|185.99|186.19|184.59|187.59|185.99|186.19|184.59|0
1632835880000|2021-09-28 13:31:20|186.39|184.79|186.99|185.39|186.99|185.39|186.39|184.79|0
1632835890000|2021-09-28 13:31:30|185.4|183.8|186.59|184.99|186.59|184.99|185.4|183.8|0
1632835900000|2021-09-28 13:31:40|186.19|184.59|187.19|185.59|187.19|185.59|186.19|184.59|0
1632835910000|2021-09-28 13:31:50|186.19|184.59|186.59|184.99|186.79|185.19|186.19|184.59|0
1632835920000|2021-09-28 13:32:00|186.19|184.59|186.79|185.19|186.79|185.19|185.6|184|0
1632835930000|2021-09-28 13:32:10|187.39|185.79|187.38|185.78|187.58|185.98|187.38|185.78|0
1632835940000|2021-09-28 13:32:20|187.19|185.59|185.99|184.39|187.58|185.98|185.99|184.39|0
1632835950000|2021-09-28 13:32:30|185.79|184.19|185.59|183.99|185.79|184.19|185.59|183.99|0
1632835960000|2021-09-28 13:32:40|185.2|183.6|185.99|184.39|185.99|184.39|185.2|183.6|0
1632835970000|2021-09-28 13:32:50|185.59|183.99|185|183.4|185.59|183.99|185|183.4|0
1632835980000|2021-09-28 13:33:00|185.2|183.6|184.01|182.41|185.4|183.8|183.81|182.21|0
1632835990000|2021-09-28 13:33:10|183.22|181.62|183.81|182.21|184.41|182.81|183.22|181.62|0
1632836000000|2021-09-28 13:33:20|183.71|182.11|181.84|180.24|183.71|182.11|181.84|180.24|0
1632836010000|2021-09-28 13:33:30|181.25|179.65|181.64|180.04|181.64|180.04|181.05|179.45|0
1632836020000|2021-09-28 13:33:40|181.45|179.85|180.66|179.06|181.64|180.04|180.66|179.06|0
1632836030000|2021-09-28 13:33:50|181.45|179.85|181.25|179.65|181.45|179.85|180.86|179.26|0
1632836040000|2021-09-28 13:34:00|180.27|178.67|179.29|177.69|180.46|178.86|179.29|177.69|0
1632836050000|2021-09-28 13:34:10|179.68|178.08|180.86|179.26|180.86|179.26|179.68|178.08|0
1632836060000|2021-09-28 13:34:20|180.46|178.86|181.44|179.84|181.44|179.84|180.46|178.86|0
1632836070000|2021-09-28 13:34:30|182.23|180.63|181.44|179.84|182.23|180.63|181.44|179.84|0
1632836080000|2021-09-28 13:34:40|181.05|179.45|181.84|180.24|182.63|181.03|181.05|179.45|0
1632836090000|2021-09-28 13:34:50|182.03|180.43|181.64|180.04|183.22|181.62|181.64|180.04|0
1632836100000|2021-09-28 13:35:00|181.25|179.65|180.66|179.06|181.25|179.65|180.66|179.06|0
1632836110000|2021-09-28 13:35:10|181.64|180.04|180.46|178.86|181.64|180.04|180.46|178.86|0
1632836120000|2021-09-28 13:35:20|180.66|179.06|180.85|179.25|181.05|179.45|180.66|179.06|0
1632836130000|2021-09-28 13:35:30|180.46|178.86|179.87|178.27|180.46|178.86|179.87|178.27|0
1632836140000|2021-09-28 13:35:40|180.27|178.67|180.66|179.06|180.66|179.06|180.27|178.67|0
1632836150000|2021-09-28 13:35:50|180.07|178.47|179.87|178.27|180.85|179.25|179.87|178.27|0
1632836160000|2021-09-28 13:36:00|179.68|178.08|180.26|178.66|180.26|178.66|179.68|178.08|0
1632836170000|2021-09-28 13:36:10|180.07|178.47|180.07|178.47|180.46|178.86|180.07|178.47|0
1632836180000|2021-09-28 13:36:20|179.87|178.27|180.46|178.86|181.05|179.45|179.87|178.27|0
1632836190000|2021-09-28 13:36:30|180.26|178.66|180.66|179.06|180.66|179.06|180.26|178.66|0
1632836200000|2021-09-28 13:36:40|180.26|178.66|179.87|178.27|180.26|178.66|179.87|178.27|0
1632836210000|2021-09-28 13:36:50|180.07|178.47|180.07|178.47|180.26|178.66|179.87|178.27|0
1632836220000|2021-09-28 13:37:00|179.87|178.27|179.68|178.08|179.87|178.27|179.68|178.08|0
1632836230000|2021-09-28 13:37:10|179.48|177.88|179.48|177.88|179.48|177.88|179.48|177.88|0
1632836240000|2021-09-28 13:37:20|179.28|177.68|179.28|177.68|179.28|177.68|179.09|177.49|0
1632836250000|2021-09-28 13:37:30|178.89|177.29|178.7|177.1|178.89|177.29|178.7|177.1|0
1632836260000|2021-09-28 13:37:40|179.67|178.07|179.87|178.27|180.07|178.47|179.67|178.07|0
1632836270000|2021-09-28 13:37:50|181.24|179.64|181.83|180.23|181.83|180.23|181.24|179.64|0
1632836280000|2021-09-28 13:38:00|182.23|180.63|182.62|181.02|182.62|181.02|182.03|180.43|0
1632836290000|2021-09-28 13:38:10|182.42|180.82|182.82|181.22|183.02|181.42|182.23|180.63|0
1632836300000|2021-09-28 13:38:20|183.21|181.61|182.42|180.82|183.21|181.61|182.42|180.82|0
1632836310000|2021-09-28 13:38:30|182.23|180.63|182.62|181.02|182.62|181.02|182.23|180.63|0
1632836320000|2021-09-28 13:38:40|182.82|181.22|182.42|180.82|182.82|181.22|182.42|180.82|0
1632836330000|2021-09-28 13:38:50|182.23|180.63|182.42|180.82|183.01|181.41|182.23|180.63|0
1632836340000|2021-09-28 13:39:00|182.03|180.43|181.24|179.64|182.03|180.43|181.24|179.64|0
1632836350000|2021-09-28 13:39:10|181.44|179.84|181.05|179.45|181.44|179.84|180.85|179.25|0
1632836360000|2021-09-28 13:39:20|181.24|179.64|181.64|180.04|181.83|180.23|181.24|179.64|0
1632836370000|2021-09-28 13:39:30|181.44|179.84|181.24|179.64|181.44|179.84|181.05|179.45|0
1632836380000|2021-09-28 13:39:40|181.44|179.84|181.44|179.84|181.44|179.84|181.05|179.45|0
1632836390000|2021-09-28 13:39:50|181.05|179.45|180.65|179.05|181.05|179.45|180.65|179.05|0
1632836400000|2021-09-28 13:40:00|180.46|178.86|180.06|178.46|180.46|178.86|179.87|178.27|0
1632836410000|2021-09-28 13:40:10|179.87|178.27|180.26|178.66|180.26|178.66|179.87|178.27|0
1632836420000|2021-09-28 13:40:20|180.06|178.46|180.46|178.86|180.46|178.86|180.06|178.46|0
1632836430000|2021-09-28 13:40:30|179.87|178.27|180.26|178.66|180.26|178.66|179.87|178.27|0
1632836440000|2021-09-28 13:40:40|180.06|178.46|179.67|178.07|180.06|178.46|179.67|178.07|0
1632836460000|2021-09-28 13:41:00|179.87|178.27|179.87|178.27|180.06|178.46|179.67|178.07|0
1632836470000|2021-09-28 13:41:10|180.06|178.46|180.26|178.66|180.45|178.85|180.06|178.46|0
1632836480000|2021-09-28 13:41:20|180.06|178.46|179.67|178.07|180.06|178.46|179.67|178.07|0
1632836490000|2021-09-28 13:41:30|179.87|178.27|180.06|178.46|180.06|178.46|179.87|178.27|0
1632836500000|2021-09-28 13:41:40|180.26|178.66|180.26|178.66|180.26|178.66|180.06|178.46|0
1632836510000|2021-09-28 13:41:50|181.04|179.44|181.63|180.03|181.63|180.03|180.85|179.25|0
1632836520000|2021-09-28 13:42:00|181.24|179.64|181.04|179.44|181.83|180.23|181.04|179.44|0
1632836530000|2021-09-28 13:42:10|181.24|179.64|181.83|180.23|181.83|180.23|181.24|179.64|0
1632836540000|2021-09-28 13:42:20|181.63|180.03|181.43|179.83|181.63|180.03|181.43|179.83|0
1632836550000|2021-09-28 13:42:30|181.04|179.44|180.65|179.05|181.04|179.44|180.45|178.85|0
1632836560000|2021-09-28 13:42:40|180.85|179.25|180.26|178.66|180.85|179.25|180.26|178.66|0
1632836570000|2021-09-28 13:42:50|180.06|178.46|180.06|178.46|180.06|178.46|179.67|178.07|0
1632836580000|2021-09-28 13:43:00|179.86|178.26|179.86|178.26|180.06|178.46|179.67|178.07|0
1632836590000|2021-09-28 13:43:10|179.67|178.07|179.67|178.07|179.86|178.26|179.67|178.07|0
1632836600000|2021-09-28 13:43:20|178.89|177.29|179.86|178.26|179.86|178.26|178.89|177.29|0
1632836610000|2021-09-28 13:43:30|180.06|178.46|180.45|178.85|180.45|178.85|180.06|178.46|0
1632836620000|2021-09-28 13:43:40|179.86|178.26|179.28|177.68|179.86|178.26|179.08|177.48|0
1632836630000|2021-09-28 13:43:50|178.69|177.09|178.78|177.18|179.08|177.48|178.69|177.09|0
1632836640000|2021-09-28 13:44:00|178.69|177.09|178.69|177.09|178.88|177.28|178.69|177.09|0
1632836650000|2021-09-28 13:44:10|178.88|177.28|178.98|177.38|179.28|177.68|178.88|177.28|0
1632836660000|2021-09-28 13:44:20|178.69|177.09|178.88|177.28|179.08|177.48|178.69|177.09|0
1632836670000|2021-09-28 13:44:30|179.08|177.48|178.49|176.89|179.08|177.48|178.49|176.89|0
1632836680000|2021-09-28 13:44:40|178.1|176.5|178.88|177.28|178.88|177.28|177.91|176.31|0
1632836690000|2021-09-28 13:44:50|178.49|176.89|177.32|175.72|178.49|176.89|177.32|175.72|0
1632836700000|2021-09-28 13:45:00|176.35|174.75|176.35|174.75|176.35|174.75|175.77|174.17|0
1632836710000|2021-09-28 13:45:10|176.16|174.56|176.93|175.33|176.93|175.33|176.16|174.56|0
1632836720000|2021-09-28 13:45:20|176.74|175.14|176.93|175.33|176.93|175.33|176.74|175.14|0
1632836730000|2021-09-28 13:45:30|176.74|175.14|176.93|175.33|177.13|175.53|176.74|175.14|0
1632836740000|2021-09-28 13:45:40|177.52|175.92|176.35|174.75|177.52|175.92|176.35|174.75|0
1632836750000|2021-09-28 13:45:50|176.15|174.55|175.77|174.17|176.15|174.55|175.77|174.17|0
1632836760000|2021-09-28 13:46:00|175.96|174.36|175.96|174.36|175.96|174.36|175.77|174.17|0
1632836770000|2021-09-28 13:46:10|175.77|174.17|174.6|173|175.77|174.17|174.6|173|0
1632836780000|2021-09-28 13:46:20|173.15|171.55|172.48|170.88|173.25|171.65|172.48|170.88|0
1632836790000|2021-09-28 13:46:30|172.67|171.07|172.87|171.27|172.87|171.27|172.67|171.07|0
1632836800000|2021-09-28 13:46:40|172.67|171.07|172.67|171.07|172.87|171.27|172.67|171.07|0
1632836810000|2021-09-28 13:46:50|172.29|170.69|172.1|170.5|172.29|170.69|172.1|170.5|0
1632836820000|2021-09-28 13:47:00|171.9|170.3|172.29|170.69|172.29|170.69|171.9|170.3|0
1632836830000|2021-09-28 13:47:10|172.48|170.88|172.86|171.26|172.86|171.26|172.48|170.88|0
1632836840000|2021-09-28 13:47:20|172.67|171.07|172.67|171.07|172.67|171.07|172.48|170.88|0
1632836850000|2021-09-28 13:47:30|172.86|171.26|172.48|170.88|172.86|171.26|172.29|170.69|0
1632836860000|2021-09-28 13:47:40|172.29|170.69|172.67|171.07|172.67|171.07|172.29|170.69|0
1632836870000|2021-09-28 13:47:50|172.48|170.88|173.64|172.04|173.64|172.04|172.48|170.88|0
1632836880000|2021-09-28 13:48:00|173.83|172.23|174.21|172.61|174.21|172.61|173.83|172.23|0
1632836890000|2021-09-28 13:48:10|174.6|173|174.21|172.61|174.6|173|174.21|172.61|0
1632836900000|2021-09-28 13:48:20|174.02|172.42|174.02|172.42|174.21|172.61|174.02|172.42|0
1632836910000|2021-09-28 13:48:30|173.83|172.23|174.21|172.61|174.21|172.61|173.83|172.23|0
1632836920000|2021-09-28 13:48:40|174.02|172.42|174.02|172.42|174.02|172.42|174.02|172.42|0
1632836930000|2021-09-28 13:48:50|174.41|172.81|174.21|172.61|174.41|172.81|174.21|172.61|0
1632836940000|2021-09-28 13:49:00|173.83|172.23|172.86|171.26|173.83|172.23|172.86|171.26|0
1632836950000|2021-09-28 13:49:10|172.28|170.68|172.48|170.88|172.48|170.88|172.28|170.68|0
1632836960000|2021-09-28 13:49:20|173.05|171.45|172.09|170.49|173.05|171.45|172.09|170.49|0
1632836970000|2021-09-28 13:49:30|172.28|170.68|172.28|170.68|172.28|170.68|172.09|170.49|0
1632836980000|2021-09-28 13:49:40|172.48|170.88|171.9|170.3|172.48|170.88|171.9|170.3|0
1632836990000|2021-09-28 13:49:50|172.09|170.49|171.9|170.3|172.09|170.49|171.9|170.3|0
1632837000000|2021-09-28 13:50:00|170.75|169.15|171.13|169.53|171.13|169.53|170.75|169.15|0
1632837010000|2021-09-28 13:50:10|170.94|169.34|170.94|169.34|170.94|169.34|170.75|169.15|0
1632837020000|2021-09-28 13:50:20|171.32|169.72|171.32|169.72|171.71|170.11|171.32|169.72|0
1632837030000|2021-09-28 13:50:30|171.51|169.91|170.36|168.76|171.51|169.91|170.36|168.76|0
1632837040000|2021-09-28 13:50:40|169.79|168.19|169.98|168.38|169.98|168.38|169.6|168|0
1632837050000|2021-09-28 13:50:50|169.79|168.19|169.79|168.19|169.79|168.19|169.79|168.19|0
1632837060000|2021-09-28 13:51:00|169.98|168.38|170.56|168.96|170.75|169.15|169.98|168.38|0
1632837070000|2021-09-28 13:51:10|170.36|168.76|169.98|168.38|170.36|168.76|169.79|168.19|0
1632837080000|2021-09-28 13:51:20|169.79|168.19|169.6|168|169.79|168.19|169.6|168|0
1632837090000|2021-09-28 13:51:30|168.26|166.66|167.69|166.09|168.26|166.66|167.5|165.9|0
1632837100000|2021-09-28 13:51:40|168.07|166.47|168.26|166.66|168.45|166.85|167.88|166.28|0
1632837110000|2021-09-28 13:51:50|167.88|166.28|167.69|166.09|167.88|166.28|167.69|166.09|0
1632837120000|2021-09-28 13:52:00|167.88|166.28|168.26|166.66|168.45|166.85|167.88|166.28|0
1632837130000|2021-09-28 13:52:10|168.45|166.85|169.02|167.42|169.02|167.42|168.45|166.85|0
1632837140000|2021-09-28 13:52:20|169.98|168.38|169.79|168.19|169.98|168.38|169.6|168|0
1632837150000|2021-09-28 13:52:30|169.6|168|168.83|167.23|169.6|168|168.45|166.85|0
1632837160000|2021-09-28 13:52:40|169.21|167.61|168.73|167.13|169.41|167.81|168.73|167.13|0
1632837170000|2021-09-28 13:52:50|168.64|167.04|167.88|166.28|168.64|167.04|167.88|166.28|0
1632837180000|2021-09-28 13:53:00|167.5|165.9|167.5|165.9|167.5|165.9|167.21|165.61|0
1632837190000|2021-09-28 13:53:10|167.69|166.09|167.5|165.9|167.88|166.28|167.5|165.9|0
1632837200000|2021-09-28 13:53:20|167.12|165.52|167.31|165.71|167.69|166.09|167.12|165.52|0
1632837210000|2021-09-28 13:53:30|167.5|165.9|164.41|162.81|167.5|165.9|164.41|162.81|0
1632837220000|2021-09-28 13:53:40|164.79|163.19|166.05|164.45|166.05|164.45|164.41|162.81|0
1632837230000|2021-09-28 13:53:50|165.86|164.26|165.29|163.69|165.86|164.26|165.29|163.69|0
1632837240000|2021-09-28 13:54:00|167.92|166.32|169.06|167.46|169.06|167.46|167.92|166.32|0
1632837250000|2021-09-28 13:54:10|169.34|167.74|169.63|168.03|169.63|168.03|169.06|167.46|0
1632837260000|2021-09-28 13:54:20|170.77|169.17|170.96|169.36|171.15|169.55|170.39|168.79|0
1632837270000|2021-09-28 13:54:30|170.77|169.17|170.96|169.36|170.96|169.36|170.77|169.17|0
1632837280000|2021-09-28 13:54:40|171.34|169.74|171.34|169.74|171.34|169.74|171.15|169.55|0
1632837290000|2021-09-28 13:54:50|171.15|169.55|171.91|170.31|171.91|170.31|171.15|169.55|0
1632837300000|2021-09-28 13:55:00|171.72|170.12|170.39|168.79|171.72|170.12|170.39|168.79|0
1632837310000|2021-09-28 13:55:10|170.58|168.98|170.58|168.98|170.77|169.17|170.39|168.79|0
1632837320000|2021-09-28 13:55:20|170.77|169.17|171.34|169.74|171.34|169.74|170.77|169.17|0
1632837330000|2021-09-28 13:55:30|170.58|168.98|170.2|168.6|170.58|168.98|170.2|168.6|0
1632837340000|2021-09-28 13:55:40|170.01|168.41|169.25|167.65|170.2|168.6|169.25|167.65|0
1632837350000|2021-09-28 13:55:50|169.06|167.46|169.25|167.65|169.25|167.65|169.06|167.46|0
1632837360000|2021-09-28 13:56:00|169.44|167.84|168.49|166.89|169.44|167.84|168.3|166.7|0
1632837370000|2021-09-28 13:56:10|168.68|167.08|170.77|169.17|170.77|169.17|168.68|167.08|0
1632837380000|2021-09-28 13:56:20|170.96|169.36|171.34|169.74|171.72|170.12|170.96|169.36|0
1632837390000|2021-09-28 13:56:30|171.53|169.93|170.96|169.36|171.53|169.93|170.77|169.17|0
1632837400000|2021-09-28 13:56:40|171.15|169.55|171.91|170.31|171.91|170.31|171.15|169.55|0
1632837410000|2021-09-28 13:56:50|172.1|170.5|172.86|171.26|172.96|171.36|172.1|170.5|0
1632837420000|2021-09-28 13:57:00|173.06|171.46|172.67|171.07|173.06|171.46|172.48|170.88|0
1632837430000|2021-09-28 13:57:10|173.06|171.46|172.48|170.88|173.25|171.65|172.48|170.88|0
1632837440000|2021-09-28 13:57:20|172.86|171.26|173.05|171.45|173.06|171.46|172.86|171.26|0
1632837450000|2021-09-28 13:57:30|172.67|171.07|172.67|171.07|172.86|171.26|172.67|171.07|0
1632837460000|2021-09-28 13:57:40|172.86|171.26|173.82|172.22|173.82|172.22|172.86|171.26|0
1632837470000|2021-09-28 13:57:50|173.25|171.65|174.4|172.8|174.4|172.8|173.25|171.65|0
1632837480000|2021-09-28 13:58:00|173.82|172.22|174.01|172.41|174.01|172.41|173.82|172.22|0
1632837490000|2021-09-28 13:58:10|173.82|172.22|173.44|171.84|173.82|172.22|173.44|171.84|0
1632837500000|2021-09-28 13:58:20|173.05|171.45|173.44|171.84|173.44|171.84|173.05|171.45|0
1632837510000|2021-09-28 13:58:30|173.63|172.03|173.82|172.22|173.82|172.22|173.63|172.03|0
1632837520000|2021-09-28 13:58:40|173.63|172.03|174.4|172.8|174.4|172.8|173.63|172.03|0
1632837530000|2021-09-28 13:58:50|174.59|172.99|174.59|172.99|174.59|172.99|174.4|172.8|0
1632837540000|2021-09-28 13:59:00|174.4|172.8|174.11|172.51|174.4|172.8|173.81|172.21|0
1632837550000|2021-09-28 13:59:10|175.03|173.43|174.17|172.57|175.03|173.43|174.17|172.57|0
1632837560000|2021-09-28 13:59:20|174.36|172.76|174.55|172.95|174.55|172.95|174.36|172.76|0
1632837570000|2021-09-28 13:59:30|174.36|172.76|173.34|171.74|174.36|172.76|173.34|171.74|0
1632837580000|2021-09-28 13:59:40|173.24|171.64|172.76|171.16|173.24|171.64|172.76|171.16|0
1632837590000|2021-09-28 13:59:50|173.34|171.74|172.95|171.35|173.34|171.74|172.76|171.16|0
1632837600000|2021-09-28 14:00:00|172.76|171.16|169.69|168.09|172.76|171.16|169.69|168.09|0
1632837610000|2021-09-28 14:00:10|170.07|168.47|169.02|167.42|170.07|168.47|169.02|167.42|0
1632837620000|2021-09-28 14:00:20|168.93|167.33|169.88|168.28|169.88|168.28|168.93|167.33|0
1632837630000|2021-09-28 14:00:30|169.12|167.52|170.84|169.24|170.84|169.24|169.12|167.52|0
1632837640000|2021-09-28 14:00:40|170.26|168.66|169.12|167.52|170.26|168.66|169.12|167.52|0
1632837650000|2021-09-28 14:00:50|169.31|167.71|169.12|167.52|169.69|168.09|168.93|167.33|0
1632837660000|2021-09-28 14:01:00|168.36|166.76|168.36|166.76|168.36|166.76|168.36|166.76|0
1632837670000|2021-09-28 14:01:10|167.98|166.38|167.22|165.62|168.17|166.57|167.22|165.62|0
1632837680000|2021-09-28 14:01:20|167.5|165.9|167.03|165.43|167.5|165.9|167.03|165.43|0
1632837690000|2021-09-28 14:01:30|166.27|164.67|165.32|163.72|166.27|164.67|165.32|163.72|0
1632837700000|2021-09-28 14:01:40|164.76|163.16|164|162.4|164.76|163.16|164|162.4|0
1632837710000|2021-09-28 14:01:50|163.82|162.22|163.06|161.46|163.82|162.22|163.06|161.46|0
1632837720000|2021-09-28 14:02:00|163.82|162.22|164.57|162.97|164.76|163.16|163.82|162.22|0
1632837730000|2021-09-28 14:02:10|163.09|161.49|162.15|160.55|163.09|161.49|162.15|160.55|0
1632837740000|2021-09-28 14:02:20|162.53|160.93|164.14|162.54|164.32|162.72|162.53|160.93|0
1632837750000|2021-09-28 14:02:30|163.95|162.35|164.13|162.53|164.13|162.53|163.95|162.35|0
1632837760000|2021-09-28 14:02:40|163.95|162.35|163.76|162.16|163.95|162.35|163.76|162.16|0
1632837770000|2021-09-28 14:02:50|163.95|162.35|163.76|162.16|163.95|162.35|163.76|162.16|0
1632837780000|2021-09-28 14:03:00|163.01|161.41|162.83|161.23|163.01|161.41|162.83|161.23|0
1632837790000|2021-09-28 14:03:10|163.2|161.6|163.2|161.6|163.2|161.6|163.01|161.41|0
1632837800000|2021-09-28 14:03:20|163.57|161.97|163.57|161.97|164.32|162.72|163.57|161.97|0
1632837810000|2021-09-28 14:03:30|163.95|162.35|163.57|161.97|163.95|162.35|163.39|161.79|0
1632837820000|2021-09-28 14:03:40|163.39|161.79|163.76|162.16|163.76|162.16|163.39|161.79|0
1632837830000|2021-09-28 14:03:50|164.32|162.72|164.51|162.91|164.51|162.91|164.13|162.53|0
1632837840000|2021-09-28 14:04:00|164.69|163.09|165.63|164.03|165.82|164.22|164.69|163.09|0
1632837850000|2021-09-28 14:04:10|166.57|164.97|167.14|165.54|167.14|165.54|166.57|164.97|0
1632837860000|2021-09-28 14:04:20|167.33|165.73|167.7|166.1|167.7|166.1|167.14|165.54|0
1632837870000|2021-09-28 14:04:30|167.51|165.91|166.95|165.35|167.51|165.91|166.76|165.16|0
1632837880000|2021-09-28 14:04:40|166.38|164.78|165.63|164.03|166.38|164.78|165.63|164.03|0
1632837890000|2021-09-28 14:04:50|166.01|164.41|166.57|164.97|166.57|164.97|166.01|164.41|0
1632837900000|2021-09-28 14:05:00|166.38|164.78|165.44|163.84|166.38|164.78|165.44|163.84|0
1632837910000|2021-09-28 14:05:10|165.63|164.03|167.14|165.54|167.14|165.54|165.63|164.03|0
1632837920000|2021-09-28 14:05:20|167.51|165.91|166.57|164.97|167.51|165.91|166.57|164.97|0
1632837930000|2021-09-28 14:05:30|166.01|164.41|165.82|164.22|166.01|164.41|165.63|164.03|0
1632837940000|2021-09-28 14:05:40|165.63|164.03|165.44|163.84|165.63|164.03|165.44|163.84|0
1632837950000|2021-09-28 14:05:50|165.82|164.22|165.16|163.56|165.82|164.22|165.16|163.56|0
1632837960000|2021-09-28 14:06:00|165.63|164.03|166.19|164.59|166.19|164.59|165.44|163.84|0
1632837970000|2021-09-28 14:06:10|166.57|164.97|165.63|164.03|166.57|164.97|165.63|164.03|0
1632837980000|2021-09-28 14:06:20|165.44|163.84|164.69|163.09|165.44|163.84|164.69|163.09|0
1632837990000|2021-09-28 14:06:30|164.32|162.72|164.32|162.72|164.5|162.9|164.13|162.53|0
1632838000000|2021-09-28 14:06:40|164.13|162.53|163.94|162.34|164.13|162.53|163.94|162.34|0
1632838010000|2021-09-28 14:06:50|163.76|162.16|163.57|161.97|163.76|162.16|163.38|161.78|0
1632838020000|2021-09-28 14:07:00|163.38|161.78|163.75|162.15|163.75|162.15|163.38|161.78|0
1632838030000|2021-09-28 14:07:10|163.94|162.34|164.13|162.53|164.69|163.09|163.94|162.34|0
1632838040000|2021-09-28 14:07:20|163.94|162.34|163.94|162.34|164.13|162.53|163.94|162.34|0
1632838050000|2021-09-28 14:07:30|163.38|161.78|163.57|161.97|163.57|161.97|163.38|161.78|0
1632838060000|2021-09-28 14:07:40|163.38|161.78|163.19|161.59|163.38|161.78|163.19|161.59|0
1632838070000|2021-09-28 14:07:50|163.57|161.97|163.01|161.41|163.57|161.97|163.01|161.41|0
1632838080000|2021-09-28 14:08:00|163.57|161.97|163.94|162.34|163.94|162.34|163.57|161.97|0
1632838090000|2021-09-28 14:08:10|163.57|161.97|162.26|160.66|163.57|161.97|162.26|160.66|0
1632838100000|2021-09-28 14:08:20|162.63|161.03|162.08|160.48|162.63|161.03|161.89|160.29|0
1632838110000|2021-09-28 14:08:30|161.89|160.29|160.78|159.18|161.89|160.29|160.78|159.18|0
1632838120000|2021-09-28 14:08:40|161.15|159.55|160.41|158.81|161.15|159.55|160.41|158.81|0
1632838130000|2021-09-28 14:08:50|160.4|158.8|160.22|158.62|160.59|158.99|160.22|158.62|0
1632838140000|2021-09-28 14:09:00|160.96|159.36|161.33|159.73|161.7|160.1|160.96|159.36|0
1632838150000|2021-09-28 14:09:10|160.77|159.17|161.15|159.55|161.52|159.92|160.77|159.17|0
1632838160000|2021-09-28 14:09:20|161.33|159.73|161.33|159.73|161.33|159.73|161.15|159.55|0
1632838170000|2021-09-28 14:09:30|161.7|160.1|160.96|159.36|161.7|160.1|160.4|158.8|0
1632838180000|2021-09-28 14:09:40|160.59|158.99|160.59|158.99|160.59|158.99|160.4|158.8|0
1632838190000|2021-09-28 14:09:50|160.96|159.36|160.4|158.8|160.96|159.36|160.4|158.8|0
1632838200000|2021-09-28 14:10:00|160.03|158.43|159.85|158.25|160.96|159.36|159.85|158.25|0
1632838210000|2021-09-28 14:10:10|160.22|158.62|160.59|158.99|160.59|158.99|160.03|158.43|0
1632838220000|2021-09-28 14:10:20|160.4|158.8|161.7|160.1|161.7|160.1|160.4|158.8|0
1632838230000|2021-09-28 14:10:30|161.51|159.91|162.07|160.47|162.07|160.47|161.51|159.91|0
1632838240000|2021-09-28 14:10:40|161.7|160.1|162.26|160.66|162.44|160.84|161.7|160.1|0
1632838250000|2021-09-28 14:10:50|162.44|160.84|161.14|159.54|162.44|160.84|161.14|159.54|0
1632838260000|2021-09-28 14:11:00|160.77|159.17|160.96|159.36|160.96|159.36|160.59|158.99|0
1632838270000|2021-09-28 14:11:10|160.86|159.26|160.22|158.62|160.86|159.26|160.22|158.62|0
1632838280000|2021-09-28 14:11:20|160.12|158.52|160.59|158.99|160.77|159.17|160.12|158.52|0
1632838290000|2021-09-28 14:11:30|160.4|158.8|160.59|158.99|160.59|158.99|160.4|158.8|0
1632838300000|2021-09-28 14:11:40|160.77|159.17|161.51|159.91|161.51|159.91|160.4|158.8|0
1632838310000|2021-09-28 14:11:50|161.7|160.1|161.7|160.1|161.7|160.1|161.51|159.91|0
1632838320000|2021-09-28 14:12:00|161.88|160.28|161.14|159.54|161.88|160.28|161.14|159.54|0
1632838330000|2021-09-28 14:12:10|160.96|159.36|159.85|158.25|160.96|159.36|159.85|158.25|0
1632838340000|2021-09-28 14:12:20|160.22|158.62|160.4|158.8|160.4|158.8|159.85|158.25|0
1632838350000|2021-09-28 14:12:30|160.21|158.61|160.03|158.43|160.21|158.61|159.84|158.24|0
1632838360000|2021-09-28 14:12:40|160.21|158.61|160.21|158.61|160.4|158.8|160.21|158.61|0
1632838370000|2021-09-28 14:12:50|160.03|158.43|159.84|158.24|160.4|158.8|159.66|158.06|0
1632838380000|2021-09-28 14:13:00|159.47|157.87|160.77|159.17|160.77|159.17|159.47|157.87|0
1632838390000|2021-09-28 14:13:10|160.95|159.35|160.03|158.43|160.95|159.35|160.03|158.43|0
1632838400000|2021-09-28 14:13:20|160.4|158.8|160.21|158.61|160.58|158.98|160.21|158.61|0
1632838410000|2021-09-28 14:13:30|159.84|158.24|160.4|158.8|160.4|158.8|159.84|158.24|0
1632838420000|2021-09-28 14:13:40|160.58|158.98|161.14|159.54|161.14|159.54|160.58|158.98|0
1632838430000|2021-09-28 14:13:50|161.32|159.72|161.14|159.54|161.32|159.72|161.14|159.54|0
1632838440000|2021-09-28 14:14:00|160.4|158.8|160.12|158.52|160.4|158.8|160.03|158.43|0
1632838450000|2021-09-28 14:14:10|160.03|158.43|159.47|157.87|160.4|158.8|159.47|157.87|0
1632838460000|2021-09-28 14:14:20|159.1|157.5|158.74|157.14|159.1|157.5|158.74|157.14|0
1632838470000|2021-09-28 14:14:30|158.92|157.32|159.9|158.3|159.9|158.3|158.92|157.32|0
1632838480000|2021-09-28 14:14:40|159.72|158.12|161.07|159.47|161.07|159.47|159.72|158.12|0
1632838490000|2021-09-28 14:14:50|160.98|159.38|161.36|159.76|161.49|159.89|160.98|159.38|0
1632838500000|2021-09-28 14:15:00|160.99|159.39|160.99|159.39|161.17|159.57|160.81|159.21|0
1632838510000|2021-09-28 14:15:10|160.63|159.03|159.89|158.29|160.63|159.03|159.89|158.29|0
1632838520000|2021-09-28 14:15:20|160.08|158.48|159.89|158.29|160.26|158.66|159.89|158.29|0
1632838530000|2021-09-28 14:15:30|160.26|158.66|160.62|159.02|160.62|159.02|160.26|158.66|0
1632838540000|2021-09-28 14:15:40|160.81|159.21|161.91|160.31|161.91|160.31|160.81|159.21|0
1632838550000|2021-09-28 14:15:50|161.72|160.12|160.62|159.02|161.72|160.12|160.62|159.02|0
1632838560000|2021-09-28 14:16:00|161.17|159.57|161.36|159.76|161.36|159.76|161.17|159.57|0
1632838570000|2021-09-28 14:16:10|160.99|159.39|162.46|160.86|162.46|160.86|160.99|159.39|0
1632838580000|2021-09-28 14:16:20|163.01|161.41|162.46|160.86|163.01|161.41|162.46|160.86|0
1632838590000|2021-09-28 14:16:30|162.64|161.04|162.45|160.85|162.64|161.04|162.45|160.85|0
1632838600000|2021-09-28 14:16:40|162.64|161.04|162.27|160.67|162.64|161.04|162.27|160.67|0
1632838610000|2021-09-28 14:16:50|161.9|160.3|161.35|159.75|161.9|160.3|161.17|159.57|0
1632838620000|2021-09-28 14:17:00|160.99|159.39|160.26|158.66|160.99|159.39|160.26|158.66|0
1632838630000|2021-09-28 14:17:10|160.07|158.47|159.89|158.29|160.07|158.47|159.89|158.29|0
1632838640000|2021-09-28 14:17:20|160.07|158.47|158.8|157.2|160.07|158.47|158.8|157.2|0
1632838650000|2021-09-28 14:17:30|158.98|157.38|158.8|157.2|159.16|157.56|158.8|157.2|0
1632838660000|2021-09-28 14:17:40|158.62|157.02|157.71|156.11|158.62|157.02|157.71|156.11|0
1632838670000|2021-09-28 14:17:50|157.89|156.29|157.44|155.84|157.89|156.29|157.35|155.75|0
1632838680000|2021-09-28 14:18:00|157.71|156.11|156.81|155.21|157.71|156.11|156.81|155.21|0
1632838690000|2021-09-28 14:18:10|156.99|155.39|156.62|155.02|156.99|155.39|156.62|155.02|0
1632838700000|2021-09-28 14:18:20|156.81|155.21|156.44|154.84|156.81|155.21|156.44|154.84|0
1632838710000|2021-09-28 14:18:30|156.81|155.21|156.62|155.02|156.81|155.21|156.62|155.02|0
1632838720000|2021-09-28 14:18:40|156.8|155.2|156.62|155.02|156.8|155.2|156.62|155.02|0
1632838730000|2021-09-28 14:18:50|156.44|154.84|156.44|154.84|156.44|154.84|156.26|154.66|0
1632838740000|2021-09-28 14:19:00|156.26|154.66|156.26|154.66|156.44|154.84|156.26|154.66|0
1632838750000|2021-09-28 14:19:10|156.8|155.2|157.17|155.57|157.17|155.57|156.44|154.84|0
1632838760000|2021-09-28 14:19:20|156.98|155.38|156.8|155.2|156.98|155.38|156.62|155.02|0
1632838770000|2021-09-28 14:19:30|158.57|156.97|160.11|158.51|160.11|158.51|157.04|155.44|0
1632838780000|2021-09-28 14:19:40|160.47|158.87|159.39|157.79|160.47|158.87|159.21|157.61|0
1632838790000|2021-09-28 14:19:50|159.21|157.61|159.21|157.61|159.21|157.61|159.21|157.61|0
1632838800000|2021-09-28 14:20:00|159.03|157.43|157.96|156.36|159.03|157.43|157.96|156.36|0
1632838810000|2021-09-28 14:20:10|157.78|156.18|157.25|155.65|157.78|156.18|157.25|155.65|0
1632838820000|2021-09-28 14:20:20|157.07|155.47|157.6|156|157.6|156|157.07|155.47|0
1632838830000|2021-09-28 14:20:30|157.43|155.83|155.29|153.69|157.43|155.83|155.29|153.69|0
1632838840000|2021-09-28 14:20:40|155.47|153.87|155.29|153.69|155.65|154.05|155.29|153.69|0
1632838850000|2021-09-28 14:20:50|154.75|153.15|155.47|153.87|155.47|153.87|154.75|153.15|0
1632838860000|2021-09-28 14:21:00|154.93|153.33|154.58|152.98|154.93|153.33|154.58|152.98|0
1632838870000|2021-09-28 14:21:10|154.4|152.8|153.68|152.08|154.58|152.98|153.68|152.08|0
1632838880000|2021-09-28 14:21:20|153.86|152.26|154.22|152.62|154.22|152.62|153.68|152.08|0
1632838890000|2021-09-28 14:21:30|154.4|152.8|155.29|153.69|155.29|153.69|154.4|152.8|0
1632838900000|2021-09-28 14:21:40|156.82|155.22|156.46|154.86|156.82|155.22|156.46|154.86|0
1632838910000|2021-09-28 14:21:50|156.64|155.04|156.46|154.86|156.82|155.22|156.46|154.86|0
1632838920000|2021-09-28 14:22:00|155.75|154.15|156.11|154.51|156.11|154.51|155.57|153.97|0
1632838930000|2021-09-28 14:22:10|156.64|155.04|156.64|155.04|157|155.4|156.64|155.04|0
1632838940000|2021-09-28 14:22:20|157|155.4|155.21|153.61|157|155.4|155.21|153.61|0
1632838950000|2021-09-28 14:22:30|154.86|153.26|155.21|153.61|155.39|153.79|154.5|152.9|0
1632838960000|2021-09-28 14:22:40|155.39|153.79|155.75|154.15|156.11|154.51|155.39|153.79|0
1632838970000|2021-09-28 14:22:50|156.11|154.51|155.75|154.15|156.11|154.51|155.75|154.15|0
1632838980000|2021-09-28 14:23:00|155.57|153.97|155.75|154.15|155.93|154.33|155.57|153.97|0
1632838990000|2021-09-28 14:23:10|155.93|154.33|156.82|155.22|156.82|155.22|155.57|153.97|0
1632839000000|2021-09-28 14:23:20|156.91|155.31|157.54|155.94|157.54|155.94|156.64|155.04|0
1632839010000|2021-09-28 14:23:30|157.72|156.12|156.64|155.04|157.72|156.12|156.64|155.04|0
1632839020000|2021-09-28 14:23:40|156.28|154.68|156.28|154.68|156.46|154.86|156.28|154.68|0
1632839030000|2021-09-28 14:23:50|156.46|154.86|155.75|154.15|156.46|154.86|155.57|153.97|0
1632839040000|2021-09-28 14:24:00|155.57|153.97|155.39|153.79|156.1|154.5|155.39|153.79|0
1632839050000|2021-09-28 14:24:10|155.75|154.15|155.03|153.43|155.92|154.32|155.03|153.43|0
1632839060000|2021-09-28 14:24:20|155.39|153.79|155.92|154.32|155.92|154.32|155.21|153.61|0
1632839070000|2021-09-28 14:24:30|156.37|154.77|156.82|155.22|156.82|155.22|156.1|154.5|0
1632839080000|2021-09-28 14:24:40|157|155.4|158.61|157.01|158.61|157.01|157|155.4|0
1632839090000|2021-09-28 14:24:50|158.79|157.19|158.97|157.37|158.97|157.37|158.61|157.01|0
1632839100000|2021-09-28 14:25:00|158.61|157.01|158.79|157.19|158.79|157.19|158.61|157.01|0
1632839110000|2021-09-28 14:25:10|158.97|157.37|158.25|156.65|159.15|157.55|158.07|156.47|0
1632839120000|2021-09-28 14:25:20|158.07|156.47|157.44|155.84|158.07|156.47|157.35|155.75|0
1632839130000|2021-09-28 14:25:30|157|155.4|157.17|155.57|157.17|155.57|156.9|155.3|0
1632839140000|2021-09-28 14:25:40|157.35|155.75|157.53|155.93|157.53|155.93|157.35|155.75|0
1632839150000|2021-09-28 14:25:50|158.07|156.47|158.07|156.47|158.25|156.65|157.71|156.11|0
1632839160000|2021-09-28 14:26:00|157.53|155.93|156.1|154.5|157.53|155.93|156.1|154.5|0
1632839170000|2021-09-28 14:26:10|156.28|154.68|156.1|154.5|156.28|154.68|156.1|154.5|0
1632839180000|2021-09-28 14:26:20|155.39|153.79|154.67|153.07|155.39|153.79|154.67|153.07|0
1632839190000|2021-09-28 14:26:30|155.03|153.43|154.85|153.25|155.03|153.43|154.85|153.25|0
1632839200000|2021-09-28 14:26:40|154.5|152.9|154.32|152.72|154.58|152.98|154.32|152.72|0
1632839210000|2021-09-28 14:26:50|154.67|153.07|155.21|153.61|155.39|153.79|154.67|153.07|0
1632839220000|2021-09-28 14:27:00|154.5|152.9|154.5|152.9|154.67|153.07|154.5|152.9|0
1632839230000|2021-09-28 14:27:10|155.03|153.43|155.74|154.14|155.74|154.14|155.03|153.43|0
1632839240000|2021-09-28 14:27:20|155.92|154.32|156.28|154.68|156.99|155.39|155.92|154.32|0
1632839250000|2021-09-28 14:27:30|156.46|154.86|156.28|154.68|156.46|154.86|156.28|154.68|0
1632839260000|2021-09-28 14:27:40|155.92|154.32|158.25|156.65|158.25|156.65|155.74|154.14|0
1632839270000|2021-09-28 14:27:50|157.53|155.93|156.99|155.39|157.71|156.11|156.99|155.39|0
1632839280000|2021-09-28 14:28:00|157.35|155.75|157.35|155.75|157.53|155.93|157.35|155.75|0
1632839290000|2021-09-28 14:28:10|156.63|155.03|156.81|155.21|156.81|155.21|156.63|155.03|0
1632839300000|2021-09-28 14:28:20|156.99|155.39|157.35|155.75|157.35|155.75|156.99|155.39|0
1632839310000|2021-09-28 14:28:30|157.53|155.93|158.43|156.83|158.61|157.01|157.53|155.93|0
1632839320000|2021-09-28 14:28:40|158.79|157.19|159.15|157.55|159.69|158.09|158.79|157.19|0
1632839330000|2021-09-28 14:28:50|159.33|157.73|159.51|157.91|159.69|158.09|159.33|157.73|0
1632839340000|2021-09-28 14:29:00|159.33|157.73|159.51|157.91|159.51|157.91|159.15|157.55|0
1632839350000|2021-09-28 14:29:10|159.69|158.09|158.97|157.37|159.87|158.27|158.97|157.37|0
1632839360000|2021-09-28 14:29:20|158.61|157.01|158.07|156.47|158.61|157.01|158.07|156.47|0
1632839370000|2021-09-28 14:29:30|158.25|156.65|159.33|157.73|159.33|157.73|158.25|156.65|0
1632839380000|2021-09-28 14:29:40|159.69|158.09|160.23|158.63|160.23|158.63|159.51|157.91|0
1632839390000|2021-09-28 14:29:50|160.59|158.99|160.41|158.81|160.95|159.35|160.41|158.81|0
1632839400000|2021-09-28 14:30:00|160.59|158.99|159.14|157.54|160.59|158.99|159.14|157.54|0
1632839410000|2021-09-28 14:30:10|158.96|157.36|158.24|156.64|158.96|157.36|158.24|156.64|0
1632839420000|2021-09-28 14:30:20|158.42|156.82|159.14|157.54|159.32|157.72|158.42|156.82|0
1632839430000|2021-09-28 14:30:30|159.32|157.72|160.05|158.45|160.05|158.45|159.32|157.72|0
1632839440000|2021-09-28 14:30:40|159.87|158.27|159.5|157.9|159.87|158.27|159.5|157.9|0
1632839450000|2021-09-28 14:30:50|160.77|159.17|159.14|157.54|160.95|159.35|159.14|157.54|0
1632839460000|2021-09-28 14:31:00|159.32|157.72|159.32|157.72|159.68|158.08|159.32|157.72|0
1632839470000|2021-09-28 14:31:10|160.04|158.44|160.59|158.99|160.59|158.99|160.04|158.44|0
1632839480000|2021-09-28 14:31:20|160.77|159.17|160.23|158.63|160.77|159.17|160.23|158.63|0
1632839490000|2021-09-28 14:31:30|160.41|158.81|160.41|158.81|160.95|159.35|160.41|158.81|0
1632839500000|2021-09-28 14:31:40|160.04|158.44|161.13|159.53|161.31|159.71|160.04|158.44|0
1632839510000|2021-09-28 14:31:50|160.95|159.35|161.31|159.71|161.31|159.71|160.95|159.35|0
1632839520000|2021-09-28 14:32:00|161.49|159.89|160.41|158.81|161.49|159.89|160.41|158.81|0
1632839530000|2021-09-28 14:32:10|160.04|158.44|158.6|157|160.04|158.44|158.6|157|0
1632839540000|2021-09-28 14:32:20|158.42|156.82|157.88|156.28|158.42|156.82|157.88|156.28|0
1632839550000|2021-09-28 14:32:30|157.52|155.92|158.42|156.82|158.42|156.82|157.52|155.92|0
1632839560000|2021-09-28 14:32:40|157.7|156.1|157.7|156.1|158.24|156.64|157.7|156.1|0
1632839570000|2021-09-28 14:32:50|157.88|156.28|157.88|156.28|158.42|156.82|157.88|156.28|0
1632839580000|2021-09-28 14:33:00|157.52|155.92|156.8|155.2|157.52|155.92|156.45|154.85|0
1632839590000|2021-09-28 14:33:10|156.45|154.85|155.91|154.31|156.63|155.03|155.91|154.31|0
1632839600000|2021-09-28 14:33:20|156.09|154.49|155.91|154.31|156.09|154.49|155.73|154.13|0
1632839610000|2021-09-28 14:33:30|155.73|154.13|156.09|154.49|156.09|154.49|155.73|154.13|0
1632839620000|2021-09-28 14:33:40|156.8|155.2|156.45|154.85|156.8|155.2|156.27|154.67|0
1632839630000|2021-09-28 14:33:50|156.62|155.02|156.27|154.67|156.8|155.2|156.27|154.67|0
1632839640000|2021-09-28 14:34:00|155.73|154.13|157.34|155.74|157.34|155.74|155.73|154.13|0
1632839650000|2021-09-28 14:34:10|156.8|155.2|156.8|155.2|157.52|155.92|156.8|155.2|0
1632839660000|2021-09-28 14:34:20|156.98|155.38|156.45|154.85|156.98|155.38|156.27|154.67|0
1632839670000|2021-09-28 14:34:30|156.27|154.67|156.09|154.49|156.62|155.02|156.09|154.49|0
1632839680000|2021-09-28 14:34:40|155.73|154.13|156.09|154.49|156.09|154.49|155.73|154.13|0
1632839690000|2021-09-28 14:34:50|156.8|155.2|157.52|155.92|157.52|155.92|156.8|155.2|0
1632839700000|2021-09-28 14:35:00|158.24|156.64|157.52|155.92|158.24|156.64|157.52|155.92|0
1632839710000|2021-09-28 14:35:10|157.16|155.56|156.27|154.67|157.16|155.56|156.27|154.67|0
1632839720000|2021-09-28 14:35:20|156.44|154.84|155.37|153.77|156.44|154.84|155.37|153.77|0
1632839730000|2021-09-28 14:35:30|154.84|153.24|154.48|152.88|154.84|153.24|154.48|152.88|0
1632839740000|2021-09-28 14:35:40|154.84|153.24|155.27|153.67|155.27|153.67|154.48|152.88|0
1632839750000|2021-09-28 14:35:50|155.45|153.85|157.4|155.8|157.4|155.8|155.45|153.85|0
1632839760000|2021-09-28 14:36:00|157.22|155.62|158.83|157.23|158.83|157.23|157.22|155.62|0
1632839770000|2021-09-28 14:36:10|159.73|158.13|159.51|157.91|160.45|158.85|159.51|157.91|0
1632839780000|2021-09-28 14:36:20|159.69|158.09|160.59|158.99|160.59|158.99|159.14|157.54|0
1632839790000|2021-09-28 14:36:30|160.23|158.63|161.13|159.53|161.13|159.53|160.23|158.63|0
1632839800000|2021-09-28 14:36:40|160.95|159.35|160.77|159.17|160.95|159.35|160.59|158.99|0
1632839810000|2021-09-28 14:36:50|161.31|159.71|161.13|159.53|161.49|159.89|161.13|159.53|0
1632839820000|2021-09-28 14:37:00|160.77|159.17|160.04|158.44|160.77|159.17|160.04|158.44|0
1632839830000|2021-09-28 14:37:10|160.41|158.81|159.86|158.26|160.59|158.99|159.86|158.26|0
1632839840000|2021-09-28 14:37:20|159.95|158.35|159.68|158.08|160.04|158.44|159.68|158.08|0
1632839850000|2021-09-28 14:37:30|159.86|158.26|160.77|159.17|160.77|159.17|159.86|158.26|0
1632839860000|2021-09-28 14:37:40|160.95|159.35|162.4|160.8|162.4|160.8|160.95|159.35|0
1632839870000|2021-09-28 14:37:50|162.76|161.16|163.31|161.71|163.31|161.71|162.76|161.16|0
1632839880000|2021-09-28 14:38:00|162.58|160.98|163.31|161.71|163.49|161.89|162.58|160.98|0
1632839890000|2021-09-28 14:38:10|163.67|162.07|164.04|162.44|164.04|162.44|163.49|161.89|0
1632839900000|2021-09-28 14:38:20|164.22|162.62|165.68|164.08|165.68|164.08|164.22|162.62|0
1632839910000|2021-09-28 14:38:30|165.5|163.9|165.32|163.72|165.87|164.27|165.32|163.72|0
1632839920000|2021-09-28 14:38:40|165.13|163.53|164.77|163.17|165.13|163.53|164.77|163.17|0
1632839930000|2021-09-28 14:38:50|165.13|163.53|165.32|163.72|165.5|163.9|164.77|163.17|0
1632839940000|2021-09-28 14:39:00|165.5|163.9|165.68|164.08|165.87|164.27|165.5|163.9|0
1632839950000|2021-09-28 14:39:10|165.5|163.9|164.95|163.35|165.5|163.9|164.95|163.35|0
1632839960000|2021-09-28 14:39:20|164.77|163.17|165.13|163.53|165.13|163.53|164.77|163.17|0
1632839970000|2021-09-28 14:39:30|165.5|163.9|165.32|163.72|165.5|163.9|165.32|163.72|0
1632839980000|2021-09-28 14:39:40|164.58|162.98|164.77|163.17|164.77|163.17|164.58|162.98|0
1632839990000|2021-09-28 14:39:50|164.95|163.35|162.85|161.25|164.95|163.35|162.67|161.07|0
1632840000000|2021-09-28 14:40:00|162.67|161.07|161.93|160.33|162.67|161.07|161.74|160.14|0
1632840010000|2021-09-28 14:40:10|161.01|159.41|161.37|159.77|161.37|159.77|160.82|159.22|0
1632840020000|2021-09-28 14:40:20|161.93|160.33|161.74|160.14|161.93|160.33|161.74|160.14|0
1632840030000|2021-09-28 14:40:30|161.56|159.96|160.82|159.22|161.56|159.96|160.82|159.22|0
1632840040000|2021-09-28 14:40:40|161|159.4|160.83|159.23|161.75|160.15|160.83|159.23|0
1632840050000|2021-09-28 14:40:50|161.02|159.42|161.93|160.33|161.93|160.33|161.02|159.42|0
1632840060000|2021-09-28 14:41:00|161.2|159.6|162.3|160.7|162.57|160.97|161.2|159.6|0
1632840070000|2021-09-28 14:41:10|162.85|161.25|162.67|161.07|162.85|161.25|162.48|160.88|0
1632840080000|2021-09-28 14:41:20|162.48|160.88|163.22|161.62|163.22|161.62|162.48|160.88|0
1632840090000|2021-09-28 14:41:30|162.85|161.25|161.93|160.33|162.85|161.25|161.93|160.33|0
1632840100000|2021-09-28 14:41:40|162.11|160.51|161.75|160.15|162.11|160.51|161.75|160.15|0
1632840110000|2021-09-28 14:41:50|161.93|160.33|161.56|159.96|161.93|160.33|161.56|159.96|0
1632840120000|2021-09-28 14:42:00|161.75|160.15|162.11|160.51|162.11|160.51|161.75|160.15|0
1632840130000|2021-09-28 14:42:10|162.48|160.88|162.85|161.25|162.85|161.25|162.3|160.7|0
1632840140000|2021-09-28 14:42:20|163.58|161.98|164.14|162.54|164.32|162.72|163.58|161.98|0
1632840150000|2021-09-28 14:42:30|163.77|162.17|164.69|163.09|164.69|163.09|163.77|162.17|0
1632840160000|2021-09-28 14:42:40|164.14|162.54|164.51|162.91|164.51|162.91|164.14|162.54|0
1632840170000|2021-09-28 14:42:50|163.95|162.35|163.95|162.35|163.95|162.35|163.95|162.35|0
1632840180000|2021-09-28 14:43:00|163.77|162.17|163.4|161.8|163.95|162.35|163.4|161.8|0
1632840190000|2021-09-28 14:43:10|163.58|161.98|163.4|161.8|163.58|161.98|163.4|161.8|0
1632840200000|2021-09-28 14:43:20|163.21|161.61|163.21|161.61|163.21|161.61|163.21|161.61|0
1632840210000|2021-09-28 14:43:30|162.29|160.69|162.48|160.88|162.48|160.88|162.11|160.51|0
1632840220000|2021-09-28 14:43:40|162.29|160.69|161.74|160.14|162.29|160.69|161.56|159.96|0
1632840230000|2021-09-28 14:43:50|161.56|159.96|161.38|159.78|161.56|159.96|161.38|159.78|0
1632840240000|2021-09-28 14:44:00|161.19|159.59|161.93|160.33|161.93|160.33|161.19|159.59|0
1632840250000|2021-09-28 14:44:10|161.38|159.78|161.74|160.14|161.74|160.14|161.38|159.78|0
1632840260000|2021-09-28 14:44:20|162.11|160.51|162.29|160.69|162.48|160.88|162.11|160.51|0
1632840270000|2021-09-28 14:44:30|162.11|160.51|161.56|159.96|162.11|160.51|161.56|159.96|0
1632840280000|2021-09-28 14:44:40|161.38|159.78|161.74|160.14|161.74|160.14|161.38|159.78|0
1632840290000|2021-09-28 14:44:50|162.48|160.88|163.03|161.43|163.21|161.61|162.48|160.88|0
1632840300000|2021-09-28 14:45:00|162.66|161.06|162.84|161.24|163.03|161.43|162.66|161.06|0
1632840310000|2021-09-28 14:45:10|162.48|160.88|163.03|161.43|163.58|161.98|162.48|160.88|0
1632840320000|2021-09-28 14:45:20|163.21|161.61|163.76|162.16|163.76|162.16|163.21|161.61|0
1632840330000|2021-09-28 14:45:30|163.39|161.79|164.13|162.53|164.13|162.53|163.39|161.79|0
1632840340000|2021-09-28 14:45:40|163.76|162.16|163.95|162.35|163.95|162.35|163.21|161.61|0
1632840350000|2021-09-28 14:45:50|163.76|162.16|162.84|161.24|163.76|162.16|162.84|161.24|0
1632840360000|2021-09-28 14:46:00|162.47|160.87|162.29|160.69|162.47|160.87|161.92|160.32|0
1632840370000|2021-09-28 14:46:10|162.47|160.87|163.21|161.61|163.21|161.61|162.47|160.87|0
1632840380000|2021-09-28 14:46:20|163.76|162.16|163.21|161.61|163.76|162.16|163.21|161.61|0
1632840390000|2021-09-28 14:46:30|163.03|161.43|162.84|161.24|163.03|161.43|162.66|161.06|0
1632840400000|2021-09-28 14:46:40|162.66|161.06|162.29|160.69|162.66|161.06|162.11|160.51|0
1632840410000|2021-09-28 14:46:50|162.11|160.51|162.29|160.69|162.29|160.69|161.92|160.32|0
1632840420000|2021-09-28 14:47:00|162.19|160.59|162.47|160.87|162.66|161.06|162.19|160.59|0
1632840430000|2021-09-28 14:47:10|161.92|160.32|161.74|160.14|161.92|160.32|161.74|160.14|0
1632840440000|2021-09-28 14:47:20|161.37|159.77|162.01|160.41|162.01|160.41|161.37|159.77|0
1632840450000|2021-09-28 14:47:30|162.11|160.51|161.37|159.77|162.29|160.69|161.37|159.77|0
1632840460000|2021-09-28 14:47:40|160.82|159.22|161.37|159.77|161.56|159.96|160.82|159.22|0
1632840470000|2021-09-28 14:47:50|161.74|160.14|161.74|160.14|162.29|160.69|161.74|160.14|0
1632840480000|2021-09-28 14:48:00|163.02|161.42|164.13|162.53|164.13|162.53|163.02|161.42|0
1632840490000|2021-09-28 14:48:10|163.76|162.16|163.94|162.34|164.31|162.71|163.76|162.16|0
1632840500000|2021-09-28 14:48:20|164.13|162.53|164.68|163.08|164.68|163.08|163.76|162.16|0
1632840510000|2021-09-28 14:48:30|164.5|162.9|163.39|161.79|164.5|162.9|163.39|161.79|0
1632840520000|2021-09-28 14:48:40|163.57|161.97|163.02|161.42|163.76|162.16|163.02|161.42|0
1632840530000|2021-09-28 14:48:50|162.84|161.24|162.65|161.05|162.84|161.24|162.65|161.05|0
1632840540000|2021-09-28 14:49:00|162.47|160.87|161.92|160.32|162.47|160.87|161.92|160.32|0
1632840550000|2021-09-28 14:49:10|161.55|159.95|161.19|159.59|161.55|159.95|161|159.4|0
1632840560000|2021-09-28 14:49:20|160.82|159.22|160.82|159.22|161|159.4|160.82|159.22|0
1632840570000|2021-09-28 14:49:30|160.09|158.49|159.91|158.31|160.09|158.49|159.73|158.13|0
1632840580000|2021-09-28 14:49:40|159.73|158.13|159.91|158.31|159.91|158.31|159.73|158.13|0
1632840590000|2021-09-28 14:49:50|160.27|158.67|159.91|158.31|160.27|158.67|159.91|158.31|0
1632840600000|2021-09-28 14:50:00|159.73|158.13|159.91|158.31|160.27|158.67|159.72|158.12|0
1632840610000|2021-09-28 14:50:10|159.18|157.58|157.91|156.31|159.18|157.58|157.91|156.31|0
1632840620000|2021-09-28 14:50:20|157.73|156.13|157.91|156.31|158.27|156.67|157.73|156.13|0
1632840630000|2021-09-28 14:50:30|158.09|156.49|157.18|155.58|158.09|156.49|157.18|155.58|0
1632840640000|2021-09-28 14:50:40|156.82|155.22|156.28|154.68|157|155.4|156.28|154.68|0
1632840650000|2021-09-28 14:50:50|157.18|155.58|157|155.4|157.18|155.58|157|155.4|0
1632840660000|2021-09-28 14:51:00|157.18|155.58|157.73|156.13|157.73|156.13|157.18|155.58|0
1632840670000|2021-09-28 14:51:10|157.91|156.31|159|157.4|159|157.4|157.91|156.31|0
1632840680000|2021-09-28 14:51:20|159.54|157.94|160.18|158.58|160.18|158.58|159.54|157.94|0
1632840690000|2021-09-28 14:51:30|160.45|158.85|160.27|158.67|160.45|158.85|160.09|158.49|0
1632840700000|2021-09-28 14:51:40|160.63|159.03|161.55|159.95|161.73|160.13|160.63|159.03|0
1632840710000|2021-09-28 14:51:50|161.37|159.77|160.63|159.03|161.37|159.77|160.63|159.03|0
1632840720000|2021-09-28 14:52:00|160.27|158.67|160.09|158.49|160.27|158.67|159.72|158.12|0
1632840730000|2021-09-28 14:52:10|159.36|157.76|159.36|157.76|159.36|157.76|159.18|157.58|0
1632840740000|2021-09-28 14:52:20|158.9|157.3|158.99|157.39|158.99|157.39|158.63|157.03|0
1632840750000|2021-09-28 14:52:30|158.63|157.03|158.9|157.3|158.99|157.39|158.63|157.03|0
1632840760000|2021-09-28 14:52:40|158.99|157.39|160.09|158.49|160.09|158.49|158.99|157.39|0
1632840770000|2021-09-28 14:52:50|160.82|159.22|161.18|159.58|161.18|159.58|160.82|159.22|0
1632840780000|2021-09-28 14:53:00|161|159.4|160.45|158.85|161|159.4|160.45|158.85|0
1632840790000|2021-09-28 14:53:10|160.27|158.67|160.45|158.85|160.45|158.85|160.27|158.67|0
1632840800000|2021-09-28 14:53:20|160.27|158.67|160.45|158.85|160.45|158.85|160.27|158.67|0
1632840810000|2021-09-28 14:53:30|161.18|159.58|159.9|158.3|161.18|159.58|159.9|158.3|0
1632840820000|2021-09-28 14:53:40|159.54|157.94|159.08|157.48|159.72|158.12|159.08|157.48|0
1632840830000|2021-09-28 14:53:50|159.17|157.57|159.17|157.57|159.36|157.76|159.17|157.57|0
1632840840000|2021-09-28 14:54:00|158.99|157.39|158.45|156.85|158.99|157.39|158.45|156.85|0
1632840850000|2021-09-28 14:54:10|159.17|157.57|158.45|156.85|159.17|157.57|158.45|156.85|0
1632840860000|2021-09-28 14:54:20|158.26|156.66|158.26|156.66|158.81|157.21|158.26|156.66|0
1632840870000|2021-09-28 14:54:30|157.72|156.12|157.72|156.12|157.9|156.3|157.72|156.12|0
1632840880000|2021-09-28 14:54:40|157.54|155.94|157.36|155.76|157.9|156.3|157.18|155.58|0
1632840890000|2021-09-28 14:54:50|157.72|156.12|157.72|156.12|157.9|156.3|157.54|155.94|0
1632840900000|2021-09-28 14:55:00|157.36|155.76|158.08|156.48|158.08|156.48|157.36|155.76|0
1632840910000|2021-09-28 14:55:10|157.72|156.12|159.17|157.57|159.17|157.57|157.72|156.12|0
1632840920000|2021-09-28 14:55:20|158.99|157.39|158.26|156.66|158.99|157.39|158.26|156.66|0
1632840930000|2021-09-28 14:55:30|158.63|157.03|158.81|157.21|159.17|157.57|158.63|157.03|0
1632840940000|2021-09-28 14:55:40|158.44|156.84|158.26|156.66|158.44|156.84|158.26|156.66|0
1632840950000|2021-09-28 14:55:50|158.44|156.84|158.43|156.83|158.44|156.84|158.08|156.48|0
1632840960000|2021-09-28 14:56:00|158.53|156.93|157.99|156.39|158.53|156.93|157.99|156.39|0
1632840970000|2021-09-28 14:56:10|158.35|156.75|158.53|156.93|158.53|156.93|158.17|156.57|0
1632840980000|2021-09-28 14:56:20|158.17|156.57|158.74|157.14|159.1|157.5|158.17|156.57|0
1632840990000|2021-09-28 14:56:30|159.29|157.69|160.19|158.59|160.19|158.59|159.29|157.69|0
1632841000000|2021-09-28 14:56:40|160.64|159.04|160.55|158.95|160.64|159.04|160.55|158.95|0
1632841010000|2021-09-28 14:56:50|159.1|157.5|158.56|156.96|159.1|157.5|158.56|156.96|0
1632841020000|2021-09-28 14:57:00|158.2|156.6|158.38|156.78|158.74|157.14|158.2|156.6|0
1632841030000|2021-09-28 14:57:10|158.92|157.32|159.46|157.86|159.46|157.86|158.92|157.32|0
1632841040000|2021-09-28 14:57:20|159.64|158.04|159.1|157.5|159.64|158.04|158.92|157.32|0
1632841050000|2021-09-28 14:57:30|159.46|157.86|159.46|157.86|159.46|157.86|159.37|157.77|0
1632841070000|2021-09-28 14:57:50|159.1|157.5|158.74|157.14|159.1|157.5|158.74|157.14|0
1632841080000|2021-09-28 14:58:00|158.56|156.96|157.84|156.24|158.56|156.96|157.84|156.24|0
1632841090000|2021-09-28 14:58:10|157.3|155.7|157.48|155.88|157.48|155.88|157.13|155.53|0
1632841100000|2021-09-28 14:58:20|157.3|155.7|156.77|155.17|157.3|155.7|156.77|155.17|0
1632841110000|2021-09-28 14:58:30|156.67|155.07|156.77|155.17|156.77|155.17|156.67|155.07|0
1632841120000|2021-09-28 14:58:40|156.95|155.35|156.59|154.99|156.95|155.35|156.59|154.99|0
1632841130000|2021-09-28 14:58:50|156.77|155.17|156.41|154.81|156.77|155.17|156.41|154.81|0
1632841140000|2021-09-28 14:59:00|156.59|154.99|157.3|155.7|157.3|155.7|156.41|154.81|0
1632841150000|2021-09-28 14:59:10|157.12|155.52|157.66|156.06|157.66|156.06|157.12|155.52|0
1632841160000|2021-09-28 14:59:20|157.48|155.88|157.48|155.88|157.48|155.88|157.3|155.7|0
1632841170000|2021-09-28 14:59:30|158.02|156.42|158.2|156.6|158.2|156.6|158.02|156.42|0
1632841180000|2021-09-28 14:59:40|158.74|157.14|158.92|157.32|158.92|157.32|158.2|156.6|0
1632841190000|2021-09-28 14:59:50|158.56|156.96|159.46|157.86|159.46|157.86|158.56|156.96|0
1632841200000|2021-09-28 15:00:00|159.28|157.68|160.18|158.58|161.81|160.21|159.28|157.68|0
1632841210000|2021-09-28 15:00:10|160.54|158.94|159.28|157.68|160.54|158.94|159.28|157.68|0
1632841220000|2021-09-28 15:00:20|160.18|158.58|159.46|157.86|160.36|158.76|159.46|157.86|0
1632841230000|2021-09-28 15:00:30|158.92|157.32|159.28|157.68|159.28|157.68|158.92|157.32|0
1632841240000|2021-09-28 15:00:40|158.56|156.96|158.28|156.68|158.74|157.14|158.28|156.68|0
1632841250000|2021-09-28 15:00:50|158.2|156.6|157.66|156.06|158.2|156.6|157.66|156.06|0
1632841260000|2021-09-28 15:01:00|157.3|155.7|156.94|155.34|157.3|155.7|156.76|155.16|0
1632841270000|2021-09-28 15:01:10|157.48|155.88|157.84|156.24|157.84|156.24|156.94|155.34|0
1632841280000|2021-09-28 15:01:20|157.3|155.7|157.3|155.7|157.48|155.88|157.3|155.7|0
1632841290000|2021-09-28 15:01:30|157.12|155.52|156.94|155.34|157.3|155.7|156.94|155.34|0
1632841300000|2021-09-28 15:01:40|156.4|154.8|156.23|154.63|156.58|154.98|156.23|154.63|0
1632841310000|2021-09-28 15:01:50|156.4|154.8|156.22|154.62|156.4|154.8|156.22|154.62|0
1632841320000|2021-09-28 15:02:00|156.05|154.45|156.22|154.62|156.4|154.8|156.05|154.45|0
1632841330000|2021-09-28 15:02:10|156.58|154.98|156.58|154.98|156.58|154.98|156.58|154.98|0
1632841340000|2021-09-28 15:02:20|156.76|155.16|156.31|154.71|156.76|155.16|156.31|154.71|0
1632841350000|2021-09-28 15:02:30|156.76|155.16|155.87|154.27|156.76|155.16|155.87|154.27|0
1632841360000|2021-09-28 15:02:40|155.95|154.35|156.22|154.62|156.4|154.8|155.95|154.35|0
1632841370000|2021-09-28 15:02:50|156.4|154.8|156.4|154.8|156.76|155.16|156.22|154.62|0
1632841380000|2021-09-28 15:03:00|156.22|154.62|156.58|154.98|156.94|155.34|156.22|154.62|0
1632841390000|2021-09-28 15:03:10|157.12|155.52|157.74|156.14|157.74|156.14|157.12|155.52|0
1632841400000|2021-09-28 15:03:20|157.48|155.88|158.01|156.41|158.01|156.41|157.48|155.88|0
1632841410000|2021-09-28 15:03:30|158.37|156.77|158.37|156.77|158.37|156.77|158.19|156.59|0
1632841420000|2021-09-28 15:03:40|158.55|156.95|158.55|156.95|158.55|156.95|157.83|156.23|0
1632841430000|2021-09-28 15:03:50|158.37|156.77|157.65|156.05|158.37|156.77|157.65|156.05|0
1632841440000|2021-09-28 15:04:00|157.3|155.7|156.76|155.16|157.3|155.7|156.76|155.16|0
1632841450000|2021-09-28 15:04:10|156.4|154.8|156.22|154.62|156.4|154.8|156.22|154.62|0
1632841460000|2021-09-28 15:04:20|156.04|154.44|155.86|154.26|156.22|154.62|155.86|154.26|0
1632841470000|2021-09-28 15:04:30|155.69|154.09|156.04|154.44|156.04|154.44|155.69|154.09|0
1632841480000|2021-09-28 15:04:40|156.4|154.8|156.22|154.62|156.4|154.8|156.22|154.62|0
1632841490000|2021-09-28 15:04:50|155.51|153.91|154.79|153.19|155.51|153.91|154.79|153.19|0
1632841500000|2021-09-28 15:05:00|154.62|153.02|154.79|153.19|154.79|153.19|154.62|153.02|0
1632841510000|2021-09-28 15:05:10|154.62|153.02|154.08|152.48|154.79|153.19|154.08|152.48|0
1632841520000|2021-09-28 15:05:20|154.44|152.84|154.44|152.84|154.44|152.84|154.44|152.84|0
1632841530000|2021-09-28 15:05:30|154.26|152.66|154.08|152.48|154.44|152.84|154.08|152.48|0
1632841540000|2021-09-28 15:05:40|154.26|152.66|153.55|151.95|154.26|152.66|153.55|151.95|0
1632841550000|2021-09-28 15:05:50|153.9|152.3|154.26|152.66|154.44|152.84|153.73|152.13|0
1632841560000|2021-09-28 15:06:00|154.44|152.84|154.44|152.84|154.44|152.84|154.08|152.48|0
1632841570000|2021-09-28 15:06:10|155.15|153.55|156.4|154.8|156.4|154.8|155.15|153.55|0
1632841580000|2021-09-28 15:06:20|156.58|154.98|155.68|154.08|156.58|154.98|155.68|154.08|0
1632841590000|2021-09-28 15:06:30|155.5|153.9|156.12|154.52|156.12|154.52|155.5|153.9|0
1632841600000|2021-09-28 15:06:40|156.04|154.44|156.22|154.62|156.22|154.62|155.95|154.35|0
1632841610000|2021-09-28 15:06:50|155.86|154.26|156.04|154.44|156.04|154.44|155.68|154.08|0
1632841620000|2021-09-28 15:07:00|155.86|154.26|155.5|153.9|155.86|154.26|155.5|153.9|0
1632841630000|2021-09-28 15:07:10|155.68|154.08|155.32|153.72|155.68|154.08|155.32|153.72|0
1632841640000|2021-09-28 15:07:20|154.97|153.37|154.26|152.66|154.97|153.37|154.26|152.66|0
1632841650000|2021-09-28 15:07:30|154.08|152.48|154.26|152.66|154.26|152.66|154.08|152.48|0
1632841660000|2021-09-28 15:07:40|154.43|152.83|154.61|153.01|154.61|153.01|154.26|152.66|0
1632841670000|2021-09-28 15:07:50|154.97|153.37|154.97|153.37|155.32|153.72|154.97|153.37|0
1632841680000|2021-09-28 15:08:00|155.68|154.08|154.97|153.37|155.68|154.08|154.97|153.37|0
1632841690000|2021-09-28 15:08:10|154.79|153.19|154.08|152.48|154.79|153.19|154.08|152.48|0
1632841700000|2021-09-28 15:08:20|154.26|152.66|153.37|151.77|154.26|152.66|153.37|151.77|0
1632841710000|2021-09-28 15:08:30|153.19|151.59|152.84|151.24|153.19|151.59|152.84|151.24|0
1632841720000|2021-09-28 15:08:40|152.48|150.88|152.13|150.53|152.48|150.88|152.13|150.53|0
1632841730000|2021-09-28 15:08:50|151.95|150.35|151.95|150.35|152.13|150.53|151.95|150.35|0
1632841740000|2021-09-28 15:09:00|150.44|148.84|152.2|150.6|152.2|150.6|150.26|148.66|0
1632841750000|2021-09-28 15:09:10|152.56|150.96|153.73|152.13|153.73|152.13|152.56|150.96|0
1632841760000|2021-09-28 15:09:20|153.38|151.78|153.91|152.31|153.91|152.31|153.38|151.78|0
1632841770000|2021-09-28 15:09:30|153.38|151.78|153.73|152.13|153.91|152.31|153.38|151.78|0
1632841780000|2021-09-28 15:09:40|153.91|152.31|153.21|151.61|153.91|152.31|153.21|151.61|0
1632841790000|2021-09-28 15:09:50|153.38|151.78|152.85|151.25|153.38|151.78|152.85|151.25|0
1632841800000|2021-09-28 15:10:00|152.68|151.08|153.2|151.6|153.2|151.6|152.68|151.08|0
1632841810000|2021-09-28 15:10:10|153.56|151.96|153.56|151.96|153.73|152.13|153.56|151.96|0
1632841820000|2021-09-28 15:10:20|153.73|152.13|153.38|151.78|154.08|152.48|153.38|151.78|0
1632841830000|2021-09-28 15:10:30|153.2|151.6|153.2|151.6|153.2|151.6|153.2|151.6|0
1632841840000|2021-09-28 15:10:40|153.03|151.43|153.91|152.31|153.91|152.31|153.03|151.43|0
1632841850000|2021-09-28 15:10:50|153.73|152.13|153.73|152.13|153.73|152.13|153.55|151.95|0
1632841860000|2021-09-28 15:11:00|153.55|151.95|153.03|151.43|153.55|151.95|153.03|151.43|0
1632841870000|2021-09-28 15:11:10|153.2|151.6|153.73|152.13|153.73|152.13|153.2|151.6|0
1632841880000|2021-09-28 15:11:20|154.08|152.48|154.08|152.48|154.08|152.48|153.73|152.13|0
1632841890000|2021-09-28 15:11:30|154.43|152.83|154.43|152.83|154.61|153.01|154.43|152.83|0
1632841900000|2021-09-28 15:11:40|154.34|152.74|154.43|152.83|154.43|152.83|154.34|152.74|0
1632841910000|2021-09-28 15:11:50|154.08|152.48|154.08|152.48|154.26|152.66|154.08|152.48|0
1632841920000|2021-09-28 15:12:00|154.61|153.01|154.78|153.18|154.78|153.18|154.61|153.01|0
1632841930000|2021-09-28 15:12:10|154.96|153.36|154.08|152.48|154.96|153.36|154.08|152.48|0
1632841940000|2021-09-28 15:12:20|153.73|152.13|153.55|151.95|153.73|152.13|153.55|151.95|0
1632841950000|2021-09-28 15:12:30|153.38|151.78|153.2|151.6|153.55|151.95|153.03|151.43|0
1632841960000|2021-09-28 15:12:40|153.03|151.43|152.85|151.25|153.03|151.43|152.85|151.25|0
1632841970000|2021-09-28 15:12:50|153.55|151.95|153.2|151.6|153.55|151.95|153.2|151.6|0
1632841980000|2021-09-28 15:13:00|153.38|151.78|152.85|151.25|153.38|151.78|152.85|151.25|0
1632841990000|2021-09-28 15:13:10|153.02|151.42|153.38|151.78|153.38|151.78|153.02|151.42|0
1632842000000|2021-09-28 15:13:20|153.02|151.42|152.85|151.25|153.02|151.42|152.85|151.25|0
1632842010000|2021-09-28 15:13:30|152.67|151.07|152.67|151.07|152.67|151.07|152.67|151.07|0
1632842020000|2021-09-28 15:13:40|152.5|150.9|152.15|150.55|152.5|150.9|152.15|150.55|0
1632842030000|2021-09-28 15:13:50|152.32|150.72|152.15|150.55|152.32|150.72|152.15|150.55|0
1632842040000|2021-09-28 15:14:00|151.27|149.67|151.45|149.85|151.45|149.85|151.27|149.67|0
1632842050000|2021-09-28 15:14:10|151.1|149.5|151.97|150.37|152.15|150.55|151.1|149.5|0
1632842060000|2021-09-28 15:14:20|152.15|150.55|152.15|150.55|152.15|150.55|151.97|150.37|0
1632842070000|2021-09-28 15:14:30|152.32|150.72|152.85|151.25|153.02|151.42|152.32|150.72|0
1632842080000|2021-09-28 15:14:40|152.32|150.72|151.62|150.02|152.32|150.72|151.62|150.02|0
1632842090000|2021-09-28 15:14:50|151.71|150.11|151.45|149.85|151.8|150.2|151.45|149.85|0
1632842100000|2021-09-28 15:15:00|151.1|149.5|150.75|149.15|151.1|149.5|150.75|149.15|0
1632842110000|2021-09-28 15:15:10|150.58|148.98|150.14|148.54|150.58|148.98|150.14|148.54|0
1632842120000|2021-09-28 15:15:20|150.58|148.98|150.4|148.8|150.58|148.98|150.4|148.8|0
1632842130000|2021-09-28 15:15:30|150.92|149.32|151.62|150.02|151.8|150.2|150.92|149.32|0
1632842140000|2021-09-28 15:15:40|151.27|149.67|150.75|149.15|151.27|149.67|150.75|149.15|0
1632842150000|2021-09-28 15:15:50|150.4|148.8|150.23|148.63|150.57|148.97|150.23|148.63|0
1632842160000|2021-09-28 15:16:00|150.4|148.8|150.05|148.45|150.4|148.8|150.05|148.45|0
1632842170000|2021-09-28 15:16:10|150.23|148.63|149.36|147.76|150.23|148.63|149.36|147.76|0
1632842180000|2021-09-28 15:16:20|149.53|147.93|149.36|147.76|149.71|148.11|149.36|147.76|0
1632842190000|2021-09-28 15:16:30|149.71|148.11|149.71|148.11|149.71|148.11|149.53|147.93|0
1632842200000|2021-09-28 15:16:40|149.88|148.28|149.53|147.93|150.05|148.45|149.53|147.93|0
1632842210000|2021-09-28 15:16:50|149.36|147.76|148.84|147.24|149.36|147.76|148.84|147.24|0
1632842220000|2021-09-28 15:17:00|148.67|147.07|150.32|148.72|150.49|148.89|148.67|147.07|0
1632842230000|2021-09-28 15:17:10|150.49|148.89|149.8|148.2|150.49|148.89|149.8|148.2|0
1632842240000|2021-09-28 15:17:20|149.12|147.52|149.29|147.69|149.46|147.86|149.12|147.52|0
1632842250000|2021-09-28 15:17:30|149.63|148.03|149.46|147.86|149.63|148.03|149.29|147.69|0
1632842260000|2021-09-28 15:17:40|150.49|148.89|150.32|148.72|150.49|148.89|150.15|148.55|0
1632842270000|2021-09-28 15:17:50|150.49|148.89|150.32|148.72|150.49|148.89|149.8|148.2|0
1632842280000|2021-09-28 15:18:00|149.8|148.2|150.49|148.89|150.49|148.89|149.8|148.2|0
1632842290000|2021-09-28 15:18:10|150.66|149.06|151.01|149.41|151.01|149.41|150.32|148.72|0
1632842300000|2021-09-28 15:18:20|151.18|149.58|151.01|149.41|151.18|149.58|151.01|149.41|0
1632842310000|2021-09-28 15:18:30|151.35|149.75|152.04|150.44|152.04|150.44|151.35|149.75|0
1632842320000|2021-09-28 15:18:40|152.39|150.79|153.26|151.66|153.26|151.66|152.39|150.79|0
1632842330000|2021-09-28 15:18:50|153.6|152|152.91|151.31|153.6|152|152.91|151.31|0
1632842340000|2021-09-28 15:19:00|153.43|151.83|153.43|151.83|153.51|151.91|153.43|151.83|0
1632842350000|2021-09-28 15:19:10|153.26|151.66|153.78|152.18|153.78|152.18|152.91|151.31|0
1632842360000|2021-09-28 15:19:20|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1632842370000|2021-09-28 15:19:30|154.3|152.7|154.47|152.87|154.47|152.87|154.3|152.7|0
1632842380000|2021-09-28 15:19:40|154.65|153.05|154.65|153.05|154.65|153.05|154.3|152.7|0
1632842390000|2021-09-28 15:19:50|154.47|152.87|154.82|153.22|154.82|153.22|154.47|152.87|0
1632842400000|2021-09-28 15:20:00|154.3|152.7|154.47|152.87|154.47|152.87|153.95|152.35|0
1632842410000|2021-09-28 15:20:10|153.78|152.18|153.43|151.83|153.78|152.18|153.43|151.83|0
1632842420000|2021-09-28 15:20:20|153.6|152|153.25|151.65|153.6|152|153.25|151.65|0
1632842430000|2021-09-28 15:20:30|153.77|152.17|153.49|151.89|153.77|152.17|153.14|151.54|0
1632842440000|2021-09-28 15:20:40|153.66|152.06|154.54|152.94|154.54|152.94|153.66|152.06|0
1632842450000|2021-09-28 15:20:50|154.72|153.12|154.72|153.12|154.89|153.29|154.54|152.94|0
1632842460000|2021-09-28 15:21:00|154.89|153.29|155.07|153.47|155.07|153.47|154.89|153.29|0
1632842470000|2021-09-28 15:21:10|155.24|153.64|154.89|153.29|155.24|153.64|154.89|153.29|0
1632842480000|2021-09-28 15:21:20|155.24|153.64|155.77|154.17|155.77|154.17|155.24|153.64|0
1632842490000|2021-09-28 15:21:30|155.95|154.35|156.3|154.7|156.48|154.88|155.95|154.35|0
1632842500000|2021-09-28 15:21:40|155.95|154.35|155.95|154.35|155.95|154.35|155.59|153.99|0
1632842510000|2021-09-28 15:21:50|156.12|154.52|156.12|154.52|156.12|154.52|155.95|154.35|0
1632842520000|2021-09-28 15:22:00|156.48|154.88|156.65|155.05|156.65|155.05|156.48|154.88|0
1632842530000|2021-09-28 15:22:10|156.47|154.87|156.3|154.7|156.65|155.05|156.3|154.7|0
1632842540000|2021-09-28 15:22:20|156.47|154.87|155.76|154.16|156.47|154.87|155.76|154.16|0
1632842550000|2021-09-28 15:22:30|155.94|154.34|156.12|154.52|156.29|154.69|155.94|154.34|0
1632842560000|2021-09-28 15:22:40|155.94|154.34|155.06|153.46|155.94|154.34|155.06|153.46|0
1632842570000|2021-09-28 15:22:50|154.88|153.28|154.88|153.28|154.88|153.28|154.88|153.28|0
1632842580000|2021-09-28 15:23:00|154.7|153.1|155.06|153.46|155.06|153.46|154.7|153.1|0
1632842590000|2021-09-28 15:23:10|155.23|153.63|155.76|154.16|156.12|154.52|155.23|153.63|0
1632842600000|2021-09-28 15:23:20|155.41|153.81|154.88|153.28|155.41|153.81|154.88|153.28|0
1632842610000|2021-09-28 15:23:30|154.7|153.1|153.47|151.87|154.7|153.1|153.47|151.87|0
1632842620000|2021-09-28 15:23:40|153.65|152.05|153.29|151.69|153.65|152.05|153.29|151.69|0
1632842630000|2021-09-28 15:23:50|153.47|151.87|154.17|152.57|154.17|152.57|153.47|151.87|0
1632842640000|2021-09-28 15:24:00|153.64|152.04|154.17|152.57|154.17|152.57|153.47|151.87|0
1632842650000|2021-09-28 15:24:10|153.47|151.87|154|152.4|154|152.4|153.47|151.87|0
1632842660000|2021-09-28 15:24:20|153.82|152.22|153.64|152.04|153.82|152.22|153.64|152.04|0
1632842670000|2021-09-28 15:24:30|154|152.4|154.17|152.57|154.17|152.57|154|152.4|0
1632842680000|2021-09-28 15:24:40|154.35|152.75|154.35|152.75|154.35|152.75|154.35|152.75|0
1632842690000|2021-09-28 15:24:50|154.17|152.57|154.35|152.75|154.35|152.75|154|152.4|0
1632842700000|2021-09-28 15:25:00|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1632842710000|2021-09-28 15:25:10|154.52|152.92|155.23|153.63|155.23|153.63|154.17|152.57|0
1632842720000|2021-09-28 15:25:20|155.94|154.34|155.41|153.81|155.94|154.34|155.41|153.81|0
1632842730000|2021-09-28 15:25:30|155.23|153.63|155.94|154.34|155.94|154.34|155.23|153.63|0
1632842740000|2021-09-28 15:25:40|155.58|153.98|155.94|154.34|156.29|154.69|155.58|153.98|0
1632842750000|2021-09-28 15:25:50|156.11|154.51|155.4|153.8|156.11|154.51|155.4|153.8|0
1632842760000|2021-09-28 15:26:00|155.58|153.98|155.58|153.98|155.58|153.98|155.4|153.8|0
1632842770000|2021-09-28 15:26:10|156.11|154.51|156.29|154.69|156.29|154.69|156.11|154.51|0
1632842780000|2021-09-28 15:26:20|156.64|155.04|156.47|154.87|156.64|155.04|156.29|154.69|0
1632842790000|2021-09-28 15:26:30|156.11|154.51|155.76|154.16|156.11|154.51|155.76|154.16|0
1632842800000|2021-09-28 15:26:40|155.58|153.98|155.4|153.8|155.93|154.33|155.4|153.8|0
1632842810000|2021-09-28 15:26:50|155.05|153.45|155.05|153.45|155.05|153.45|155.05|153.45|0
1632842820000|2021-09-28 15:27:00|154.87|153.27|155.23|153.63|155.23|153.63|154.87|153.27|0
1632842830000|2021-09-28 15:27:10|154.87|153.27|155.23|153.63|155.23|153.63|154.87|153.27|0
1632842840000|2021-09-28 15:27:20|154.87|153.27|154.87|153.27|155.05|153.45|154.87|153.27|0
1632842850000|2021-09-28 15:27:30|154.7|153.1|155.05|153.45|155.05|153.45|154.7|153.1|0
1632842860000|2021-09-28 15:27:40|155.23|153.63|155.58|153.98|155.76|154.16|155.23|153.63|0
1632842870000|2021-09-28 15:27:50|155.76|154.16|155.76|154.16|155.76|154.16|155.76|154.16|0
1632842880000|2021-09-28 15:28:00|155.05|153.45|154.17|152.57|155.05|153.45|154.17|152.57|0
1632842890000|2021-09-28 15:28:10|154.69|153.09|154.34|152.74|154.69|153.09|154.34|152.74|0
1632842900000|2021-09-28 15:28:20|154.52|152.92|153.99|152.39|154.52|152.92|153.99|152.39|0
1632842910000|2021-09-28 15:28:30|153.81|152.21|152.94|151.34|153.81|152.21|152.94|151.34|0
1632842920000|2021-09-28 15:28:40|153.11|151.51|153.37|151.77|153.37|151.77|153.11|151.51|0
1632842930000|2021-09-28 15:28:50|152.76|151.16|152.41|150.81|152.76|151.16|152.41|150.81|0
1632842940000|2021-09-28 15:29:00|152.58|150.98|152.41|150.81|152.58|150.98|152.41|150.81|0
1632842950000|2021-09-28 15:29:10|152.58|150.98|153.11|151.51|153.11|151.51|152.58|150.98|0
1632842960000|2021-09-28 15:29:20|152.76|151.16|152.41|150.81|152.76|151.16|152.41|150.81|0
1632842970000|2021-09-28 15:29:30|152.06|150.46|152.76|151.16|152.76|151.16|152.06|150.46|0
1632842980000|2021-09-28 15:29:40|153.46|151.86|153.64|152.04|153.81|152.21|153.46|151.86|0
1632842990000|2021-09-28 15:29:50|153.81|152.21|153.11|151.51|153.81|152.21|153.11|151.51|0
1632843000000|2021-09-28 15:30:00|153.28|151.68|152.76|151.16|153.28|151.68|152.58|150.98|0
1632843010000|2021-09-28 15:30:10|152.23|150.63|153.11|151.51|153.11|151.51|151.88|150.28|0
1632843020000|2021-09-28 15:30:20|153.63|152.03|154.34|152.74|154.51|152.91|153.63|152.03|0
1632843030000|2021-09-28 15:30:30|153.63|152.03|153.11|151.51|153.63|152.03|153.11|151.51|0
1632843040000|2021-09-28 15:30:40|152.93|151.33|152.58|150.98|152.93|151.33|152.58|150.98|0
1632843050000|2021-09-28 15:30:50|151.71|150.11|151.18|149.58|151.71|150.11|151.18|149.58|0
1632843060000|2021-09-28 15:31:00|151.71|150.11|151.18|149.58|151.71|150.11|151.18|149.58|0
1632843070000|2021-09-28 15:31:10|151.36|149.76|151.36|149.76|151.36|149.76|151.01|149.41|0
1632843080000|2021-09-28 15:31:20|151.01|149.41|150.66|149.06|151.01|149.41|150.66|149.06|0
1632843090000|2021-09-28 15:31:30|150.31|148.71|150.31|148.71|150.48|148.88|150.31|148.71|0
1632843100000|2021-09-28 15:31:40|150.83|149.23|150.83|149.23|150.83|149.23|150.48|148.88|0
1632843110000|2021-09-28 15:31:50|150.48|148.88|150.66|149.06|150.83|149.23|150.48|148.88|0
1632843120000|2021-09-28 15:32:00|150.48|148.88|150.48|148.88|151.01|149.41|150.48|148.88|0
1632843130000|2021-09-28 15:32:10|150.31|148.71|149.79|148.19|150.31|148.71|149.79|148.19|0
1632843140000|2021-09-28 15:32:20|149.96|148.36|150.66|149.06|150.83|149.23|149.96|148.36|0
1632843150000|2021-09-28 15:32:30|151.01|149.41|151.01|149.41|151.35|149.75|151.01|149.41|0
1632843160000|2021-09-28 15:32:40|151.35|149.75|151.53|149.93|151.53|149.93|151.01|149.41|0
1632843170000|2021-09-28 15:32:50|152.23|150.63|152.93|151.33|152.93|151.33|152.23|150.63|0
1632843180000|2021-09-28 15:33:00|152.58|150.98|151.35|149.75|152.58|150.98|151.35|149.75|0
1632843190000|2021-09-28 15:33:10|151.53|149.93|151.7|150.1|151.88|150.28|151.53|149.93|0
1632843200000|2021-09-28 15:33:20|151.53|149.93|151.35|149.75|151.53|149.93|151.35|149.75|0
1632843210000|2021-09-28 15:33:30|151|149.4|150.66|149.06|151|149.4|150.66|149.06|0
1632843220000|2021-09-28 15:33:40|150.48|148.88|150.66|149.06|150.66|149.06|150.48|148.88|0
1632843230000|2021-09-28 15:33:50|150.31|148.71|150.31|148.71|150.31|148.71|150.31|148.71|0
1632843240000|2021-09-28 15:34:00|149.96|148.36|151|149.4|151|149.4|149.96|148.36|0
1632843250000|2021-09-28 15:34:10|151.18|149.58|152.93|151.33|152.93|151.33|151.18|149.58|0
1632843260000|2021-09-28 15:34:20|152.75|151.15|152.05|150.45|153.28|151.68|152.05|150.45|0
1632843270000|2021-09-28 15:34:30|152.75|151.15|154.51|152.91|154.51|152.91|152.75|151.15|0
1632843280000|2021-09-28 15:34:40|155.21|153.61|154.86|153.26|155.21|153.61|154.86|153.26|0
1632843290000|2021-09-28 15:34:50|155.57|153.97|154.68|153.08|155.74|154.14|154.68|153.08|0
1632843300000|2021-09-28 15:35:00|154.51|152.91|153.45|151.85|154.51|152.91|153.45|151.85|0
1632843310000|2021-09-28 15:35:10|154.16|152.56|154.16|152.56|154.16|152.56|153.98|152.38|0
1632843320000|2021-09-28 15:35:20|153.63|152.03|155.21|153.61|155.21|153.61|153.63|152.03|0
1632843330000|2021-09-28 15:35:30|155.39|153.79|155.57|153.97|155.92|154.32|155.39|153.79|0
1632843340000|2021-09-28 15:35:40|156.1|154.5|155.21|153.61|156.1|154.5|155.21|153.61|0
1632843350000|2021-09-28 15:35:50|155.04|153.44|155.57|153.97|155.57|153.97|154.86|153.26|0
1632843360000|2021-09-28 15:36:00|155.39|153.79|154.51|152.91|155.39|153.79|154.51|152.91|0
1632843370000|2021-09-28 15:36:10|153.98|152.38|154.86|153.26|154.86|153.26|153.98|152.38|0
1632843380000|2021-09-28 15:36:20|154.51|152.91|154.86|153.26|154.86|153.26|154.51|152.91|0
1632843390000|2021-09-28 15:36:30|154.51|152.91|154.33|152.73|154.51|152.91|153.98|152.38|0
1632843400000|2021-09-28 15:36:40|154.15|152.55|153.98|152.38|154.15|152.55|153.98|152.38|0
1632843410000|2021-09-28 15:36:50|153.8|152.2|153.45|151.85|153.8|152.2|153.27|151.67|0
1632843420000|2021-09-28 15:37:00|153.8|152.2|154.33|152.73|154.33|152.73|153.8|152.2|0
1632843430000|2021-09-28 15:37:10|154.68|153.08|154.33|152.73|154.68|153.08|154.33|152.73|0
1632843440000|2021-09-28 15:37:20|153.98|152.38|153.8|152.2|154.15|152.55|153.8|152.2|0
1632843450000|2021-09-28 15:37:30|153.98|152.38|153.45|151.85|153.98|152.38|153.45|151.85|0
1632843460000|2021-09-28 15:37:40|153.27|151.67|153.27|151.67|153.27|151.67|152.92|151.32|0
1632843470000|2021-09-28 15:37:50|153.1|151.5|151.87|150.27|153.1|151.5|151.87|150.27|0
1632843480000|2021-09-28 15:38:00|152.22|150.62|152.57|150.97|152.57|150.97|152.22|150.62|0
1632843490000|2021-09-28 15:38:10|152.04|150.44|152.39|150.79|152.39|150.79|152.04|150.44|0
1632843500000|2021-09-28 15:38:20|152.57|150.97|152.57|150.97|152.57|150.97|152.22|150.62|0
1632843510000|2021-09-28 15:38:30|152.92|151.32|153.09|151.49|153.1|151.5|152.92|151.32|0
1632843520000|2021-09-28 15:38:40|153.8|152.2|153.97|152.37|153.97|152.37|153.62|152.02|0
1632843530000|2021-09-28 15:38:50|153.8|152.2|153.8|152.2|153.97|152.37|153.8|152.2|0
1632843540000|2021-09-28 15:39:00|153.97|152.37|153.45|151.85|153.97|152.37|153.45|151.85|0
1632843550000|2021-09-28 15:39:10|153.62|152.02|153.97|152.37|153.97|152.37|153.62|152.02|0
1632843560000|2021-09-28 15:39:20|154.32|152.72|154.5|152.9|154.68|153.08|154.32|152.72|0
1632843570000|2021-09-28 15:39:30|154.32|152.72|154.85|153.25|154.85|153.25|154.32|152.72|0
1632843580000|2021-09-28 15:39:40|155.03|153.43|154.85|153.25|155.03|153.43|154.85|153.25|0
1632843590000|2021-09-28 15:39:50|154.68|153.08|154.85|153.25|155.03|153.43|154.68|153.08|0
1632843600000|2021-09-28 15:40:00|154.5|152.9|154.85|153.25|154.85|153.25|154.5|152.9|0
1632843610000|2021-09-28 15:40:10|155.38|153.78|154.32|152.72|155.38|153.78|154.32|152.72|0
1632843620000|2021-09-28 15:40:20|154.15|152.55|154.32|152.72|154.32|152.72|154.15|152.55|0
1632843630000|2021-09-28 15:40:30|154.15|152.55|153.97|152.37|154.15|152.55|153.79|152.19|0
1632843640000|2021-09-28 15:40:40|153.62|152.02|153.27|151.67|153.62|152.02|153.27|151.67|0
1632843650000|2021-09-28 15:40:50|153.44|151.84|153.44|151.84|153.44|151.84|153.09|151.49|0
1632843660000|2021-09-28 15:41:00|153.09|151.49|153.44|151.84|153.44|151.84|153.09|151.49|0
1632843670000|2021-09-28 15:41:10|153.27|151.67|153.62|152.02|153.79|152.19|153.27|151.67|0
1632843680000|2021-09-28 15:41:20|153.44|151.84|153.62|152.02|153.62|152.02|153.44|151.84|0
1632843690000|2021-09-28 15:41:30|153.79|152.19|154.15|152.55|154.15|152.55|153.79|152.19|0
1632843700000|2021-09-28 15:41:40|154.5|152.9|154.67|153.07|154.67|153.07|154.32|152.72|0
1632843710000|2021-09-28 15:41:50|154.5|152.9|154.5|152.9|154.67|153.07|154.5|152.9|0
1632843720000|2021-09-28 15:42:00|154.32|152.72|154.32|152.72|154.5|152.9|154.32|152.72|0
1632843730000|2021-09-28 15:42:10|154.5|152.9|154.14|152.54|154.67|153.07|154.14|152.54|0
1632843740000|2021-09-28 15:42:20|153.97|152.37|153.79|152.19|153.97|152.37|153.79|152.19|0
1632843750000|2021-09-28 15:42:30|153.97|152.37|153.79|152.19|153.97|152.37|153.79|152.19|0
1632843760000|2021-09-28 15:42:40|153.62|152.02|153.44|151.84|153.62|152.02|153.44|151.84|0
1632843770000|2021-09-28 15:42:50|153.62|152.02|152.91|151.31|153.62|152.02|152.91|151.31|0
1632843780000|2021-09-28 15:43:00|152.56|150.96|151.86|150.26|152.56|150.96|151.86|150.26|0
1632843790000|2021-09-28 15:43:10|152.04|150.44|151.51|149.91|152.04|150.44|151.51|149.91|0
1632843800000|2021-09-28 15:43:20|151.16|149.56|150.81|149.21|151.34|149.74|150.81|149.21|0
1632843810000|2021-09-28 15:43:30|150.64|149.04|150.81|149.21|150.81|149.21|150.64|149.04|0
1632843820000|2021-09-28 15:43:40|150.64|149.04|150.47|148.87|150.81|149.21|150.47|148.87|0
1632843830000|2021-09-28 15:43:50|150.29|148.69|150.12|148.52|150.29|148.69|150.12|148.52|0
1632843840000|2021-09-28 15:44:00|149.77|148.17|150.81|149.21|151.16|149.56|149.77|148.17|0
1632843850000|2021-09-28 15:44:10|150.46|148.86|150.64|149.04|150.81|149.21|150.46|148.86|0
1632843860000|2021-09-28 15:44:20|150.99|149.39|151.34|149.74|151.34|149.74|150.99|149.39|0
1632843870000|2021-09-28 15:44:30|151.16|149.56|150.81|149.21|151.34|149.74|150.81|149.21|0
1632843880000|2021-09-28 15:44:40|150.64|149.04|150.29|148.69|150.81|149.21|150.29|148.69|0
1632843890000|2021-09-28 15:44:50|150.64|149.04|150.46|148.86|150.64|149.04|150.46|148.86|0
1632843900000|2021-09-28 15:45:00|151.16|149.56|150.64|149.04|151.68|150.08|150.64|149.04|0
1632843910000|2021-09-28 15:45:10|150.12|148.52|151.33|149.73|151.33|149.73|150.12|148.52|0
1632843920000|2021-09-28 15:45:20|150.81|149.21|150.46|148.86|150.99|149.39|150.46|148.86|0
1632843930000|2021-09-28 15:45:30|150.64|149.04|149.94|148.34|150.64|149.04|149.94|148.34|0
1632843940000|2021-09-28 15:45:40|149.77|148.17|149.59|147.99|149.94|148.34|149.59|147.99|0
1632843950000|2021-09-28 15:45:50|149.25|147.65|149.59|147.99|149.59|147.99|149.25|147.65|0
1632843960000|2021-09-28 15:46:00|149.42|147.82|149.77|148.17|149.77|148.17|149.42|147.82|0
1632843970000|2021-09-28 15:46:10|149.94|148.34|149.94|148.34|149.94|148.34|149.94|148.34|0
1632843980000|2021-09-28 15:46:20|149.77|148.17|149.77|148.17|149.77|148.17|149.59|147.99|0
1632843990000|2021-09-28 15:46:30|149.59|147.99|149.94|148.34|150.11|148.51|149.59|147.99|0
1632844000000|2021-09-28 15:46:40|149.59|147.99|149.59|147.99|149.59|147.99|149.59|147.99|0
1632844010000|2021-09-28 15:46:50|149.94|148.34|149.42|147.82|149.94|148.34|149.42|147.82|0
1632844020000|2021-09-28 15:47:00|149.76|148.16|149.76|148.16|149.94|148.34|149.76|148.16|0
1632844030000|2021-09-28 15:47:10|149.59|147.99|149.07|147.47|149.59|147.99|149.07|147.47|0
1632844040000|2021-09-28 15:47:20|149.24|147.64|149.24|147.64|149.24|147.64|149.24|147.64|0
1632844050000|2021-09-28 15:47:30|149.07|147.47|149.07|147.47|149.07|147.47|149.07|147.47|0
1632844060000|2021-09-28 15:47:40|148.9|147.3|149.07|147.47|149.07|147.47|148.9|147.3|0
1632844070000|2021-09-28 15:47:50|148.55|146.95|149.07|147.47|149.07|147.47|148.55|146.95|0
1632844080000|2021-09-28 15:48:00|149.59|147.99|149.42|147.82|149.59|147.99|149.42|147.82|0
1632844090000|2021-09-28 15:48:10|149.59|147.99|149.59|147.99|149.59|147.99|149.42|147.82|0
1632844100000|2021-09-28 15:48:20|149.76|148.16|149.76|148.16|149.94|148.34|149.76|148.16|0
1632844110000|2021-09-28 15:48:30|149.42|147.82|149.59|147.99|149.59|147.99|149.42|147.82|0
1632844120000|2021-09-28 15:48:40|149.76|148.16|149.94|148.34|149.94|148.34|149.59|147.99|0
1632844130000|2021-09-28 15:48:50|151.5|149.9|152.03|150.43|152.03|150.43|151.5|149.9|0
1632844140000|2021-09-28 15:49:00|152.2|150.6|151.5|149.9|152.2|150.6|151.5|149.9|0
1632844150000|2021-09-28 15:49:10|152.03|150.43|151.85|150.25|152.38|150.78|151.85|150.25|0
1632844160000|2021-09-28 15:49:20|151.68|150.08|150.98|149.38|151.68|150.08|150.98|149.38|0
1632844170000|2021-09-28 15:49:30|150.8|149.2|150.8|149.2|150.8|149.2|150.8|149.2|0
1632844180000|2021-09-28 15:49:40|150.63|149.03|151.15|149.55|151.15|149.55|150.46|148.86|0
1632844190000|2021-09-28 15:49:50|150.8|149.2|150.63|149.03|150.98|149.38|150.63|149.03|0
1632844200000|2021-09-28 15:50:00|150.46|148.86|149.59|147.99|150.46|148.86|149.59|147.99|0
1632844210000|2021-09-28 15:50:10|149.07|147.47|148.37|146.77|149.07|147.47|148.37|146.77|0
1632844220000|2021-09-28 15:50:20|148.55|146.95|148.37|146.77|148.55|146.95|148.37|146.77|0
1632844230000|2021-09-28 15:50:30|148.2|146.6|148.37|146.77|148.55|146.95|148.2|146.6|0
1632844240000|2021-09-28 15:50:40|148.2|146.6|148.2|146.6|148.37|146.77|148.2|146.6|0
1632844250000|2021-09-28 15:50:50|148.03|146.43|148.2|146.6|148.2|146.6|148.03|146.43|0
1632844260000|2021-09-28 15:51:00|148.03|146.43|148.37|146.77|148.37|146.77|147.85|146.25|0
1632844270000|2021-09-28 15:51:10|148.55|146.95|148.55|146.95|148.55|146.95|148.2|146.6|0
1632844280000|2021-09-28 15:51:20|148.89|147.29|149.24|147.64|149.24|147.64|148.72|147.12|0
1632844290000|2021-09-28 15:51:30|149.06|147.46|148.72|147.12|149.24|147.64|148.72|147.12|0
1632844300000|2021-09-28 15:51:40|149.06|147.46|149.06|147.46|149.24|147.64|149.06|147.46|0
1632844310000|2021-09-28 15:51:50|148.89|147.29|148.89|147.29|149.06|147.46|148.89|147.29|0
1632844320000|2021-09-28 15:52:00|148.72|147.12|148.37|146.77|148.72|147.12|148.37|146.77|0
1632844330000|2021-09-28 15:52:10|148.03|146.43|148.37|146.77|148.37|146.77|148.03|146.43|0
1632844340000|2021-09-28 15:52:20|148.54|146.94|148.2|146.6|148.54|146.94|148.2|146.6|0
1632844350000|2021-09-28 15:52:30|148.54|146.94|148.37|146.77|148.54|146.94|148.37|146.77|0
1632844360000|2021-09-28 15:52:40|148.2|146.6|147.85|146.25|148.2|146.6|147.85|146.25|0
1632844370000|2021-09-28 15:52:50|147.68|146.08|147.68|146.08|147.68|146.08|147.68|146.08|0
1632844380000|2021-09-28 15:53:00|147.51|145.91|147.85|146.25|147.85|146.25|147.33|145.73|0
1632844390000|2021-09-28 15:53:10|147.68|146.08|147.85|146.25|148.02|146.42|147.68|146.08|0
1632844400000|2021-09-28 15:53:20|147.76|146.16|147.33|145.73|147.76|146.16|147.33|145.73|0
1632844410000|2021-09-28 15:53:30|147.51|145.91|147.68|146.08|147.68|146.08|147.33|145.73|0
1632844420000|2021-09-28 15:53:40|148.2|146.6|148.71|147.11|148.71|147.11|148.2|146.6|0
1632844430000|2021-09-28 15:53:50|149.06|147.46|149.06|147.46|149.23|147.63|149.06|147.46|0
1632844440000|2021-09-28 15:54:00|149.23|147.63|149.58|147.98|149.58|147.98|149.23|147.63|0
1632844450000|2021-09-28 15:54:10|149.75|148.15|150.8|149.2|150.8|149.2|149.75|148.15|0
1632844460000|2021-09-28 15:54:20|150.27|148.67|151.32|149.72|151.32|149.72|150.27|148.67|0
1632844470000|2021-09-28 15:54:30|151.15|149.55|151.67|150.07|151.67|150.07|151.15|149.55|0
1632844480000|2021-09-28 15:54:40|151.49|149.89|151.49|149.89|151.49|149.89|151.32|149.72|0
1632844490000|2021-09-28 15:54:50|151.67|150.07|152.02|150.42|152.02|150.42|151.67|150.07|0
1632844500000|2021-09-28 15:55:00|151.84|150.24|150.97|149.37|151.84|150.24|150.97|149.37|0
1632844510000|2021-09-28 15:55:10|151.14|149.54|152.19|150.59|152.19|150.59|151.14|149.54|0
1632844520000|2021-09-28 15:55:20|152.37|150.77|152.19|150.59|152.54|150.94|152.19|150.59|0
1632844530000|2021-09-28 15:55:30|152.54|150.94|152.02|150.42|152.54|150.94|152.02|150.42|0
1632844540000|2021-09-28 15:55:40|151.84|150.24|151.67|150.07|152.02|150.42|151.67|150.07|0
1632844550000|2021-09-28 15:55:50|151.49|149.89|151.14|149.54|151.49|149.89|150.97|149.37|0
1632844560000|2021-09-28 15:56:00|150.79|149.19|151.14|149.54|151.14|149.54|150.79|149.19|0
1632844570000|2021-09-28 15:56:10|151.67|150.07|152.37|150.77|152.37|150.77|151.67|150.07|0
1632844580000|2021-09-28 15:56:20|152.54|150.94|152.72|151.12|152.72|151.12|152.54|150.94|0
1632844590000|2021-09-28 15:56:30|152.37|150.77|152.19|150.59|152.37|150.77|152.19|150.59|0
1632844600000|2021-09-28 15:56:40|152.02|150.42|151.67|150.07|152.02|150.42|151.67|150.07|0
1632844610000|2021-09-28 15:56:50|151.49|149.89|151.67|150.07|151.67|150.07|151.32|149.72|0
1632844620000|2021-09-28 15:57:00|151.49|149.89|151.14|149.54|151.49|149.89|151.14|149.54|0
1632844630000|2021-09-28 15:57:10|150.97|149.37|151.32|149.72|151.32|149.72|150.97|149.37|0
1632844640000|2021-09-28 15:57:20|151.14|149.54|151.14|149.54|151.14|149.54|150.97|149.37|0
1632844650000|2021-09-28 15:57:30|151.32|149.72|151.31|149.71|151.32|149.72|151.14|149.54|0
1632844660000|2021-09-28 15:57:40|151.49|149.89|152.01|150.41|152.01|150.41|151.49|149.89|0
1632844670000|2021-09-28 15:57:50|152.36|150.76|152.36|150.76|152.36|150.76|152.19|150.59|0
1632844680000|2021-09-28 15:58:00|152.54|150.94|152.54|150.94|152.54|150.94|152.36|150.76|0
1632844690000|2021-09-28 15:58:10|152.71|151.11|152.54|150.94|152.71|151.11|152.54|150.94|0
1632844700000|2021-09-28 15:58:20|152.19|150.59|152.01|150.41|152.19|150.59|152.01|150.41|0
1632844710000|2021-09-28 15:58:30|151.84|150.24|151.49|149.89|151.84|150.24|151.49|149.89|0
1632844720000|2021-09-28 15:58:40|152.01|150.41|152.71|151.11|152.71|151.11|152.01|150.41|0
1632844730000|2021-09-28 15:58:50|153.24|151.64|153.41|151.81|153.41|151.81|153.24|151.64|0
1632844740000|2021-09-28 15:59:00|153.06|151.46|153.24|151.64|153.24|151.64|152.89|151.29|0
1632844750000|2021-09-28 15:59:10|153.06|151.46|153.06|151.46|153.06|151.46|153.06|151.46|0
1632844760000|2021-09-28 15:59:20|152.71|151.11|152.19|150.59|152.71|151.11|152.19|150.59|0
1632844770000|2021-09-28 15:59:30|152.54|150.94|152.54|150.94|152.71|151.11|152.54|150.94|0
1632844780000|2021-09-28 15:59:40|152.89|151.29|153.06|151.46|153.06|151.46|152.89|151.29|0
1632844790000|2021-09-28 15:59:50|152.89|151.29|152.89|151.29|152.89|151.29|152.54|150.94|0
1632844800000|2021-09-28 16:00:00|152.54|150.94|152.71|151.11|152.71|151.11|152.01|150.41|0
1632844810000|2021-09-28 16:00:10|152.36|150.76|151.83|150.23|152.36|150.76|151.83|150.23|0
1632844820000|2021-09-28 16:00:20|151.31|149.71|151.31|149.71|151.31|149.71|151.14|149.54|0
1632844830000|2021-09-28 16:00:30|150.87|149.27|150.96|149.36|151.14|149.54|150.87|149.27|0
1632844840000|2021-09-28 16:00:40|151.14|149.54|151.66|150.06|151.66|150.06|151.14|149.54|0
1632844850000|2021-09-28 16:00:50|151.83|150.23|151.14|149.54|151.83|150.23|151.14|149.54|0
1632844860000|2021-09-28 16:01:00|150.79|149.19|150.09|148.49|150.96|149.36|150.09|148.49|0
1632844870000|2021-09-28 16:01:10|150.61|149.01|149.92|148.32|150.61|149.01|149.92|148.32|0
1632844880000|2021-09-28 16:01:20|149.74|148.14|149.92|148.32|150.09|148.49|149.74|148.14|0
1632844890000|2021-09-28 16:01:30|150.09|148.49|149.92|148.32|150.09|148.49|149.74|148.14|0
1632844900000|2021-09-28 16:01:40|149.74|148.14|149.74|148.14|149.74|148.14|149.39|147.79|0
1632844920000|2021-09-28 16:02:00|149.57|147.97|149.74|148.14|149.74|148.14|149.57|147.97|0
1632844930000|2021-09-28 16:02:10|149.57|147.97|149.74|148.14|150.09|148.49|149.57|147.97|0
1632844940000|2021-09-28 16:02:20|149.57|147.97|149.57|147.97|149.74|148.14|149.39|147.79|0
1632844950000|2021-09-28 16:02:30|149.22|147.62|149.3|147.7|149.39|147.79|149.22|147.62|0
1632844960000|2021-09-28 16:02:40|148.87|147.27|148.35|146.75|148.87|147.27|148.35|146.75|0
1632844970000|2021-09-28 16:02:50|148.18|146.58|148.18|146.58|148.18|146.58|148.18|146.58|0
1632844980000|2021-09-28 16:03:00|148.01|146.41|147.75|146.15|148.01|146.41|147.75|146.15|0
1632844990000|2021-09-28 16:03:10|147.66|146.06|148.01|146.41|148.01|146.41|147.66|146.06|0
1632845000000|2021-09-28 16:03:20|147.66|146.06|147.83|146.23|147.83|146.23|147.66|146.06|0
1632845010000|2021-09-28 16:03:30|147.32|145.72|147.49|145.89|147.49|145.89|147.32|145.72|0
1632845020000|2021-09-28 16:03:40|147.66|146.06|148.7|147.1|148.7|147.1|147.66|146.06|0
1632845030000|2021-09-28 16:03:50|148.53|146.93|148.7|147.1|148.7|147.1|148.35|146.75|0
1632845040000|2021-09-28 16:04:00|148.52|146.92|148.01|146.41|148.52|146.92|148.01|146.41|0
1632845050000|2021-09-28 16:04:10|147.83|146.23|147.49|145.89|147.83|146.23|147.49|145.89|0
1632845060000|2021-09-28 16:04:20|148.01|146.41|148.01|146.41|148.01|146.41|148.01|146.41|0
1632845070000|2021-09-28 16:04:30|147.83|146.23|147.66|146.06|147.83|146.23|147.49|145.89|0
1632845080000|2021-09-28 16:04:40|148.18|146.58|148.18|146.58|148.18|146.58|148.18|146.58|0
1632845090000|2021-09-28 16:04:50|148.01|146.41|148.35|146.75|148.35|146.75|148.01|146.41|0
1632845100000|2021-09-28 16:05:00|148.18|146.58|148.18|146.58|148.18|146.58|148|146.4|0
1632845110000|2021-09-28 16:05:10|147.83|146.23|148|146.4|148|146.4|147.83|146.23|0
1632845120000|2021-09-28 16:05:20|147.49|145.89|147.14|145.54|147.49|145.89|147.14|145.54|0
1632845130000|2021-09-28 16:05:30|146.63|145.03|146.97|145.37|146.97|145.37|146.63|145.03|0
1632845140000|2021-09-28 16:05:40|147.05|145.45|146.63|145.03|147.05|145.45|146.45|144.85|0
1632845150000|2021-09-28 16:05:50|146.8|145.2|147.66|146.06|147.66|146.06|146.8|145.2|0
1632845160000|2021-09-28 16:06:00|148|146.4|148.35|146.75|148.35|146.75|148|146.4|0
1632845170000|2021-09-28 16:06:10|148.52|146.92|148|146.4|148.52|146.92|148|146.4|0
1632845180000|2021-09-28 16:06:20|148.18|146.58|148|146.4|148.18|146.58|148|146.4|0
1632845190000|2021-09-28 16:06:30|147.66|146.06|146.97|145.37|147.83|146.23|146.97|145.37|0
1632845200000|2021-09-28 16:06:40|147.31|145.71|147.14|145.54|147.48|145.88|147.14|145.54|0
1632845210000|2021-09-28 16:06:50|147.48|145.88|147.66|146.06|147.66|146.06|147.48|145.88|0
1632845220000|2021-09-28 16:07:00|147.83|146.23|147.83|146.23|148|146.4|147.66|146.06|0
1632845230000|2021-09-28 16:07:10|148.69|147.09|149.56|147.96|149.56|147.96|148.69|147.09|0
1632845240000|2021-09-28 16:07:20|149.73|148.13|150.43|148.83|150.78|149.18|149.73|148.13|0
1632845250000|2021-09-28 16:07:30|150.95|149.35|150.25|148.65|150.95|149.35|150.25|148.65|0
1632845260000|2021-09-28 16:07:40|150.6|149|151.65|150.05|151.65|150.05|150.6|149|0
1632845270000|2021-09-28 16:07:50|151.82|150.22|151.47|149.87|151.91|150.31|151.47|149.87|0
1632845280000|2021-09-28 16:08:00|151.12|149.52|150.6|149|151.12|149.52|150.6|149|0
1632845290000|2021-09-28 16:08:10|149.91|148.31|150.43|148.83|150.95|149.35|149.91|148.31|0
1632845300000|2021-09-28 16:08:20|150.77|149.17|151.12|149.52|151.12|149.52|150.77|149.17|0
1632845310000|2021-09-28 16:08:30|150.95|149.35|150.6|149|150.95|149.35|150.6|149|0
1632845320000|2021-09-28 16:08:40|150.43|148.83|150.77|149.17|150.77|149.17|150.43|148.83|0
1632845330000|2021-09-28 16:08:50|150.95|149.35|151.47|149.87|151.47|149.87|150.95|149.35|0
1632845340000|2021-09-28 16:09:00|151.3|149.7|151.12|149.52|151.47|149.87|151.12|149.52|0
1632845350000|2021-09-28 16:09:10|150.95|149.35|150.25|148.65|150.95|149.35|150.25|148.65|0
1632845360000|2021-09-28 16:09:20|150.42|148.82|150.6|149|150.6|149|150.42|148.82|0
1632845370000|2021-09-28 16:09:30|150.95|149.35|151.3|149.7|151.3|149.7|150.95|149.35|0
1632845380000|2021-09-28 16:09:40|151.12|149.52|150.6|149|151.12|149.52|150.6|149|0
1632845390000|2021-09-28 16:09:50|150.77|149.17|151.3|149.7|151.3|149.7|150.77|149.17|0
1632845400000|2021-09-28 16:10:00|150.6|149|150.6|149|150.77|149.17|150.6|149|0
1632845410000|2021-09-28 16:10:10|150.42|148.82|150.42|148.82|150.42|148.82|150.25|148.65|0
1632845420000|2021-09-28 16:10:20|150.95|149.35|150.95|149.35|150.95|149.35|150.77|149.17|0
1632845430000|2021-09-28 16:10:30|150.77|149.17|150.77|149.17|150.77|149.17|150.77|149.17|0
1632845440000|2021-09-28 16:10:40|150.6|149|150.6|149|150.6|149|150.42|148.82|0
1632845450000|2021-09-28 16:10:50|150.42|148.82|149.9|148.3|150.42|148.82|149.9|148.3|0
1632845460000|2021-09-28 16:11:00|150.25|148.65|151.82|150.22|151.82|150.22|150.25|148.65|0
1632845470000|2021-09-28 16:11:10|151.64|150.04|151.99|150.39|151.99|150.39|151.64|150.04|0
1632845480000|2021-09-28 16:11:20|152.34|150.74|151.89|150.29|152.34|150.74|151.72|150.12|0
1632845490000|2021-09-28 16:11:30|152.25|150.65|152.42|150.82|152.42|150.82|152.25|150.65|0
1632845500000|2021-09-28 16:11:40|152.6|151|152.95|151.35|152.95|151.35|152.6|151|0
1632845510000|2021-09-28 16:11:50|152.77|151.17|152.95|151.35|152.95|151.35|152.68|151.08|0
1632845520000|2021-09-28 16:12:00|153.13|151.53|153.48|151.88|153.66|152.06|153.13|151.53|0
1632845530000|2021-09-28 16:12:10|153.3|151.7|152.95|151.35|153.3|151.7|152.77|151.17|0
1632845540000|2021-09-28 16:12:20|153.13|151.53|152.77|151.17|153.13|151.53|152.77|151.17|0
1632845550000|2021-09-28 16:12:30|152.95|151.35|152.77|151.17|152.95|151.35|152.77|151.17|0
1632845560000|2021-09-28 16:12:40|152.95|151.35|152.77|151.17|152.95|151.35|152.6|151|0
1632845570000|2021-09-28 16:12:50|152.6|151|152.6|151|152.6|151|152.6|151|0
1632845580000|2021-09-28 16:13:00|153.13|151.53|153.48|151.88|153.83|152.23|153.13|151.53|0
1632845590000|2021-09-28 16:13:10|153.3|151.7|153.3|151.7|153.3|151.7|153.13|151.53|0
1632845600000|2021-09-28 16:13:20|153.13|151.53|153.83|152.23|153.83|152.23|153.13|151.53|0
1632845610000|2021-09-28 16:13:30|153.66|152.06|154.19|152.59|154.36|152.76|153.66|152.06|0
1632845620000|2021-09-28 16:13:40|154.01|152.41|154.36|152.76|154.36|152.76|154.01|152.41|0
1632845630000|2021-09-28 16:13:50|154.54|152.94|154.72|153.12|154.72|153.12|154.36|152.76|0
1632845640000|2021-09-28 16:14:00|154.9|153.3|154.36|152.76|154.9|153.3|154.36|152.76|0
1632845650000|2021-09-28 16:14:10|154.9|153.3|154.54|152.94|154.9|153.3|154.36|152.76|0
1632845660000|2021-09-28 16:14:20|154.19|152.59|154.54|152.94|154.54|152.94|154.01|152.41|0
1632845670000|2021-09-28 16:14:30|154.19|152.59|153.83|152.23|154.19|152.59|153.83|152.23|0
1632845680000|2021-09-28 16:14:40|154.01|152.41|153.83|152.23|154.01|152.41|153.83|152.23|0
1632845690000|2021-09-28 16:14:50|153.65|152.05|154.01|152.41|154.01|152.41|153.65|152.05|0
1632845700000|2021-09-28 16:15:00|153.83|152.23|153.65|152.05|153.83|152.23|153.65|152.05|0
1632845710000|2021-09-28 16:15:10|153.48|151.88|153.3|151.7|153.65|152.05|153.3|151.7|0
1632845720000|2021-09-28 16:15:20|153.48|151.88|153.83|152.23|153.83|152.23|153.48|151.88|0
1632845730000|2021-09-28 16:15:30|153.3|151.7|153.3|151.7|153.48|151.88|153.3|151.7|0
1632845740000|2021-09-28 16:15:40|153.12|151.52|153.03|151.43|153.12|151.52|153.03|151.43|0
1632845750000|2021-09-28 16:15:50|153.12|151.52|152.77|151.17|153.12|151.52|152.77|151.17|0
1632845760000|2021-09-28 16:16:00|153.12|151.52|153.65|152.05|153.65|152.05|153.12|151.52|0
1632845770000|2021-09-28 16:16:10|153.83|152.23|154.36|152.76|154.54|152.94|153.83|152.23|0
1632845780000|2021-09-28 16:16:20|154.54|152.94|154.18|152.58|154.54|152.94|154.18|152.58|0
1632845790000|2021-09-28 16:16:30|154.36|152.76|154.89|153.29|154.89|153.29|154.36|152.76|0
1632845800000|2021-09-28 16:16:40|154.36|152.76|154.09|152.49|154.71|153.11|154.09|152.49|0
1632845810000|2021-09-28 16:16:50|154.18|152.58|154|152.4|154.18|152.58|154|152.4|0
1632845820000|2021-09-28 16:17:00|154.18|152.58|154.54|152.94|154.54|152.94|154|152.4|0
1632845830000|2021-09-28 16:17:10|154.36|152.76|153.62|152.02|154.36|152.76|153.62|152.02|0
1632845840000|2021-09-28 16:17:20|153.72|152.12|153.33|151.73|153.72|152.12|153.33|151.73|0
1632845850000|2021-09-28 16:17:30|153.5|151.9|153.5|151.9|153.5|151.9|153.5|151.9|0
1632845860000|2021-09-28 16:17:40|153.23|151.63|153.15|151.55|153.33|151.73|152.97|151.37|0
1632845870000|2021-09-28 16:17:50|152.97|151.37|152.97|151.37|152.97|151.37|152.97|151.37|0
1632845880000|2021-09-28 16:18:00|152.79|151.19|153.15|151.55|153.33|151.73|152.79|151.19|0
1632845890000|2021-09-28 16:18:10|152.97|151.37|153.68|152.08|153.68|152.08|152.97|151.37|0
1632845900000|2021-09-28 16:18:20|154.04|152.44|153.15|151.55|154.04|152.44|153.15|151.55|0
1632845910000|2021-09-28 16:18:30|152.97|151.37|153.86|152.26|153.86|152.26|152.97|151.37|0
1632845920000|2021-09-28 16:18:40|154.04|152.44|154.57|152.97|154.57|152.97|154.04|152.44|0
1632845930000|2021-09-28 16:18:50|154.21|152.61|154.57|152.97|154.57|152.97|153.94|152.34|0
1632845940000|2021-09-28 16:19:00|154.39|152.79|154.12|152.52|154.39|152.79|154.12|152.52|0
1632845950000|2021-09-28 16:19:10|153.86|152.26|153.68|152.08|153.86|152.26|153.68|152.08|0
1632845960000|2021-09-28 16:19:20|153.5|151.9|152.97|151.37|153.5|151.9|152.97|151.37|0
1632845970000|2021-09-28 16:19:30|152.79|151.19|152.44|150.84|152.79|151.19|152.44|150.84|0
1632845980000|2021-09-28 16:19:40|152.26|150.66|152.61|151.01|152.61|151.01|152.26|150.66|0
1632845990000|2021-09-28 16:19:50|152.26|150.66|152.61|151.01|152.61|151.01|152.26|150.66|0
1632846000000|2021-09-28 16:20:00|152.26|150.66|152.34|150.74|152.61|151.01|152.08|150.48|0
1632846010000|2021-09-28 16:20:10|152.44|150.84|151.9|150.3|152.44|150.84|151.9|150.3|0
1632846020000|2021-09-28 16:20:20|152.61|151.01|152.43|150.83|152.61|151.01|152.43|150.83|0
1632846030000|2021-09-28 16:20:30|151.9|150.3|151.9|150.3|152.08|150.48|151.9|150.3|0
1632846040000|2021-09-28 16:20:40|152.08|150.48|151.55|149.95|152.08|150.48|151.55|149.95|0
1632846050000|2021-09-28 16:20:50|151.37|149.77|151.2|149.6|151.37|149.77|151.2|149.6|0
1632846060000|2021-09-28 16:21:00|151.02|149.42|151.02|149.42|151.2|149.6|151.02|149.42|0
1632846070000|2021-09-28 16:21:10|151.2|149.6|151.19|149.59|151.2|149.6|151.19|149.59|0
1632846080000|2021-09-28 16:21:20|151.02|149.42|151.02|149.42|151.02|149.42|150.84|149.24|0
1632846090000|2021-09-28 16:21:30|150.67|149.07|150.67|149.07|150.84|149.24|150.67|149.07|0
1632846100000|2021-09-28 16:21:40|150.84|149.24|150.66|149.06|151.02|149.42|150.66|149.06|0
1632846110000|2021-09-28 16:21:50|150.49|148.89|150.49|148.89|150.66|149.06|150.49|148.89|0
1632846120000|2021-09-28 16:22:00|150.66|149.06|150.84|149.24|150.84|149.24|150.49|148.89|0
1632846130000|2021-09-28 16:22:10|150.66|149.06|150.49|148.89|150.66|149.06|150.49|148.89|0
1632846140000|2021-09-28 16:22:20|150.66|149.06|151.19|149.59|151.19|149.59|150.66|149.06|0
1632846150000|2021-09-28 16:22:30|151.37|149.77|151.55|149.95|151.55|149.95|151.37|149.77|0
1632846160000|2021-09-28 16:22:40|151.9|150.3|152.43|150.83|152.43|150.83|151.9|150.3|0
1632846170000|2021-09-28 16:22:50|152.25|150.65|152.43|150.83|152.96|151.36|152.25|150.65|0
1632846180000|2021-09-28 16:23:00|152.79|151.19|152.61|151.01|152.96|151.36|152.61|151.01|0
1632846190000|2021-09-28 16:23:10|152.25|150.65|152.61|151.01|152.61|151.01|152.25|150.65|0
1632846200000|2021-09-28 16:23:20|152.43|150.83|152.61|151.01|152.61|151.01|152.43|150.83|0
1632846210000|2021-09-28 16:23:30|152.78|151.18|152.78|151.18|152.96|151.36|152.78|151.18|0
1632846220000|2021-09-28 16:23:40|152.61|151.01|152.96|151.36|152.96|151.36|152.43|150.83|0
1632846230000|2021-09-28 16:23:50|152.78|151.18|152.43|150.83|152.78|151.18|152.43|150.83|0
1632846240000|2021-09-28 16:24:00|152.61|151.01|152.43|150.83|152.78|151.18|152.25|150.65|0
1632846250000|2021-09-28 16:24:10|152.78|151.18|152.96|151.36|152.96|151.36|152.61|151.01|0
1632846260000|2021-09-28 16:24:20|153.14|151.54|153.14|151.54|153.14|151.54|152.96|151.36|0
1632846270000|2021-09-28 16:24:30|152.78|151.18|152.43|150.83|152.78|151.18|152.43|150.83|0
1632846280000|2021-09-28 16:24:40|152.61|151.01|152.61|151.01|152.61|151.01|152.61|151.01|0
1632846290000|2021-09-28 16:24:50|152.43|150.83|152.07|150.47|152.43|150.83|152.07|150.47|0
1632846300000|2021-09-28 16:25:00|152.25|150.65|152.07|150.47|152.25|150.65|152.07|150.47|0
1632846310000|2021-09-28 16:25:10|152.43|150.83|152.6|151|152.6|151|152.43|150.83|0
1632846320000|2021-09-28 16:25:20|152.43|150.83|152.25|150.65|152.43|150.83|152.25|150.65|0
1632846330000|2021-09-28 16:25:30|152.43|150.83|151.72|150.12|152.43|150.83|151.54|149.94|0
1632846340000|2021-09-28 16:25:40|151.54|149.94|151.72|150.12|151.72|150.12|151.54|149.94|0
1632846350000|2021-09-28 16:25:50|151.54|149.94|151.72|150.12|151.72|150.12|151.36|149.76|0
1632846360000|2021-09-28 16:26:00|151.89|150.29|151.72|150.12|151.89|150.29|151.54|149.94|0
1632846370000|2021-09-28 16:26:10|151.89|150.29|152.16|150.56|152.25|150.65|151.89|150.29|0
1632846380000|2021-09-28 16:26:20|152.07|150.47|151.89|150.29|152.07|150.47|151.72|150.12|0
1632846390000|2021-09-28 16:26:30|152.07|150.47|152.96|151.36|152.96|151.36|152.07|150.47|0
1632846400000|2021-09-28 16:26:40|153.13|151.53|153.49|151.89|153.49|151.89|153.13|151.53|0
1632846410000|2021-09-28 16:26:50|154.02|152.42|153.67|152.07|154.02|152.42|153.49|151.89|0
1632846420000|2021-09-28 16:27:00|153.49|151.89|153.31|151.71|153.49|151.89|153.31|151.71|0
1632846430000|2021-09-28 16:27:10|153.13|151.53|152.96|151.36|153.13|151.53|152.96|151.36|0
1632846440000|2021-09-28 16:27:20|153.31|151.71|152.96|151.36|153.31|151.71|152.96|151.36|0
1632846450000|2021-09-28 16:27:30|153.13|151.53|152.78|151.18|153.31|151.71|152.78|151.18|0
1632846460000|2021-09-28 16:27:40|152.96|151.36|152.07|150.47|152.96|151.36|152.07|150.47|0
1632846470000|2021-09-28 16:27:50|151.72|150.12|151.71|150.11|151.72|150.12|151.54|149.94|0
1632846480000|2021-09-28 16:28:00|151.89|150.29|151.71|150.11|151.89|150.29|151.71|150.11|0
1632846490000|2021-09-28 16:28:10|151.36|149.76|151.54|149.94|151.71|150.11|151.36|149.76|0
1632846500000|2021-09-28 16:28:20|151.36|149.76|151.54|149.94|151.54|149.94|151.36|149.76|0
1632846510000|2021-09-28 16:28:30|151.71|150.11|151.71|150.11|151.71|150.11|151.36|149.76|0
1632846520000|2021-09-28 16:28:40|151.54|149.94|151.89|150.29|151.89|150.29|151.54|149.94|0
1632846530000|2021-09-28 16:28:50|152.07|150.47|152.07|150.47|152.07|150.47|151.89|150.29|0
1632846540000|2021-09-28 16:29:00|152.42|150.82|151.89|150.29|152.42|150.82|151.89|150.29|0
1632846550000|2021-09-28 16:29:10|151.36|149.76|151.71|150.11|151.71|150.11|151.36|149.76|0
1632846560000|2021-09-28 16:29:20|152.07|150.47|151.71|150.11|152.07|150.47|151.71|150.11|0
1632846570000|2021-09-28 16:29:30|151.89|150.29|151.54|149.94|151.89|150.29|151.54|149.94|0
1632846580000|2021-09-28 16:29:40|151.36|149.76|151.36|149.76|151.54|149.94|151.36|149.76|0
1632846590000|2021-09-28 16:29:50|151.18|149.58|151.18|149.58|151.18|149.58|151.18|149.58|0
1632846600000|2021-09-28 16:30:00|151.01|149.41|151.18|149.58|151.18|149.58|151.01|149.41|0
1632846610000|2021-09-28 16:30:10|150.83|149.23|150.83|149.23|150.83|149.23|150.83|149.23|0
1632846620000|2021-09-28 16:30:20|150.65|149.05|150.48|148.88|150.65|149.05|150.48|148.88|0
1632846630000|2021-09-28 16:30:30|150.3|148.7|150.48|148.88|150.48|148.88|150.3|148.7|0
1632846640000|2021-09-28 16:30:40|150.3|148.7|149.77|148.17|150.3|148.7|149.6|148|0
1632846650000|2021-09-28 16:30:50|149.24|147.64|149.42|147.82|149.42|147.82|149.24|147.64|0
1632846660000|2021-09-28 16:31:00|148.89|147.29|148.89|147.29|148.89|147.29|148.72|147.12|0
1632846670000|2021-09-28 16:31:10|148.72|147.12|148.89|147.29|148.89|147.29|148.72|147.12|0
1632846680000|2021-09-28 16:31:20|148.72|147.12|148.37|146.77|148.72|147.12|148.37|146.77|0
1632846690000|2021-09-28 16:31:30|148.54|146.94|148.72|147.12|148.72|147.12|148.54|146.94|0
1632846700000|2021-09-28 16:31:40|149.07|147.47|149.07|147.47|149.24|147.64|148.72|147.12|0
1632846710000|2021-09-28 16:31:50|148.89|147.29|147.84|146.24|148.89|147.29|147.84|146.24|0
1632846730000|2021-09-28 16:32:10|147.67|146.07|147.67|146.07|147.67|146.07|147.14|145.54|0
1632846740000|2021-09-28 16:32:20|148.02|146.42|148.54|146.94|148.54|146.94|148.02|146.42|0
1632846750000|2021-09-28 16:32:30|148.72|147.12|148.72|147.12|148.72|147.12|148.72|147.12|0
1632846760000|2021-09-28 16:32:40|149.07|147.47|149.07|147.47|149.07|147.47|148.89|147.29|0
1632846770000|2021-09-28 16:32:50|149.24|147.64|148.89|147.29|149.24|147.64|148.89|147.29|0
1632846780000|2021-09-28 16:33:00|149.07|147.47|149.42|147.82|149.42|147.82|149.07|147.47|0
1632846790000|2021-09-28 16:33:10|149.24|147.64|149.24|147.64|149.42|147.82|149.07|147.47|0
1632846800000|2021-09-28 16:33:20|149.06|147.46|148.89|147.29|149.06|147.46|148.89|147.29|0
1632846810000|2021-09-28 16:33:30|148.97|147.37|149.06|147.46|149.06|147.46|148.97|147.37|0
1632846820000|2021-09-28 16:33:40|149.24|147.64|149.24|147.64|149.42|147.82|149.24|147.64|0
1632846830000|2021-09-28 16:33:50|149.42|147.82|149.24|147.64|149.42|147.82|149.24|147.64|0
1632846840000|2021-09-28 16:34:00|149.41|147.81|149.24|147.64|149.59|147.99|149.24|147.64|0
1632846850000|2021-09-28 16:34:10|149.41|147.81|149.24|147.64|149.41|147.81|149.24|147.64|0
1632846860000|2021-09-28 16:34:20|149.06|147.46|149.24|147.64|149.24|147.64|149.06|147.46|0
1632846870000|2021-09-28 16:34:30|149.41|147.81|149.94|148.34|149.94|148.34|149.41|147.81|0
1632846880000|2021-09-28 16:34:40|150.12|148.52|149.59|147.99|150.12|148.52|149.59|147.99|0
1632846890000|2021-09-28 16:34:50|149.41|147.81|149.41|147.81|149.5|147.9|149.24|147.64|0
1632846900000|2021-09-28 16:35:00|149.24|147.64|148.54|146.94|149.24|147.64|148.54|146.94|0
1632846910000|2021-09-28 16:35:10|148.71|147.11|148.36|146.76|148.71|147.11|148.36|146.76|0
1632846920000|2021-09-28 16:35:20|148.19|146.59|148.01|146.41|148.19|146.59|148.01|146.41|0
1632846930000|2021-09-28 16:35:30|148.19|146.59|148.19|146.59|148.36|146.76|148.19|146.59|0
1632846940000|2021-09-28 16:35:40|148.36|146.76|148.19|146.59|148.54|146.94|148.19|146.59|0
1632846950000|2021-09-28 16:35:50|148.01|146.41|148.01|146.41|148.19|146.59|148.01|146.41|0
1632846960000|2021-09-28 16:36:00|148.19|146.59|148.19|146.59|148.19|146.59|148.19|146.59|0
1632846970000|2021-09-28 16:36:10|148.18|146.58|148.01|146.41|148.36|146.76|148.01|146.41|0
1632846980000|2021-09-28 16:36:20|147.84|146.24|147.83|146.23|147.84|146.24|147.66|146.06|0
1632846990000|2021-09-28 16:36:30|147.66|146.06|147.66|146.06|147.83|146.23|147.49|145.89|0
1632847000000|2021-09-28 16:36:40|147.49|145.89|147.14|145.54|147.49|145.89|147.14|145.54|0
1632847010000|2021-09-28 16:36:50|146.96|145.36|146.96|145.36|146.96|145.36|146.96|145.36|0
1632847020000|2021-09-28 16:37:00|146.79|145.19|147.14|145.54|147.14|145.54|146.79|145.19|0
1632847030000|2021-09-28 16:37:10|146.96|145.36|146.79|145.19|146.96|145.36|146.79|145.19|0
1632847040000|2021-09-28 16:37:20|146.96|145.36|147.48|145.88|147.48|145.88|146.96|145.36|0
1632847050000|2021-09-28 16:37:30|147.14|145.54|146.79|145.19|147.14|145.54|146.79|145.19|0
1632847060000|2021-09-28 16:37:40|146.96|145.36|147.14|145.54|147.14|145.54|146.96|145.36|0
1632847070000|2021-09-28 16:37:50|146.96|145.36|146.79|145.19|146.96|145.36|146.79|145.19|0
1632847080000|2021-09-28 16:38:00|146.61|145.01|147.48|145.88|147.48|145.88|146.61|145.01|0
1632847090000|2021-09-28 16:38:10|147.31|145.71|147.13|145.53|147.31|145.71|147.13|145.53|0
1632847100000|2021-09-28 16:38:20|146.96|145.36|146.96|145.36|146.96|145.36|146.79|145.19|0
1632847110000|2021-09-28 16:38:30|146.79|145.19|146.79|145.19|146.79|145.19|146.61|145.01|0
1632847120000|2021-09-28 16:38:40|146.96|145.36|147.31|145.71|147.31|145.71|146.96|145.36|0
1632847130000|2021-09-28 16:38:50|147.48|145.88|147.31|145.71|147.48|145.88|147.13|145.53|0
1632847140000|2021-09-28 16:39:00|146.96|145.36|146.78|145.18|146.96|145.36|146.78|145.18|0
1632847160000|2021-09-28 16:39:20|146.61|145.01|146.61|145.01|146.69|145.09|146.61|145.01|0
1632847170000|2021-09-28 16:39:30|146.26|144.66|146.61|145.01|146.61|145.01|146.26|144.66|0
1632847180000|2021-09-28 16:39:40|146.78|145.18|147.13|145.53|147.13|145.53|146.78|145.18|0
1632847190000|2021-09-28 16:39:50|147.31|145.71|147.48|145.88|147.48|145.88|147.31|145.71|0
1632847200000|2021-09-28 16:40:00|147.13|145.53|146.61|145.01|147.13|145.53|146.61|145.01|0
1632847210000|2021-09-28 16:40:10|146.78|145.18|146.09|144.49|146.78|145.18|146.09|144.49|0
1632847220000|2021-09-28 16:40:20|146.26|144.66|146.09|144.49|146.26|144.66|146.09|144.49|0
1632847230000|2021-09-28 16:40:30|146.26|144.66|146.09|144.49|146.26|144.66|146.09|144.49|0
1632847240000|2021-09-28 16:40:40|145.91|144.31|146.09|144.49|146.09|144.49|145.74|144.14|0
1632847250000|2021-09-28 16:40:50|145.91|144.31|145.91|144.31|145.91|144.31|145.74|144.14|0
1632847260000|2021-09-28 16:41:00|146.09|144.49|146.09|144.49|146.26|144.66|146.09|144.49|0
1632847270000|2021-09-28 16:41:10|146.43|144.83|146.26|144.66|146.43|144.83|146.09|144.49|0
1632847280000|2021-09-28 16:41:20|146.09|144.49|145.39|143.79|146.09|144.49|145.39|143.79|0
1632847290000|2021-09-28 16:41:30|145.56|143.96|145.56|143.96|145.56|143.96|145.56|143.96|0
1632847300000|2021-09-28 16:41:40|145.22|143.62|145.74|144.14|145.74|144.14|145.22|143.62|0
1632847310000|2021-09-28 16:41:50|145.91|144.31|145.39|143.79|145.91|144.31|145.39|143.79|0
1632847320000|2021-09-28 16:42:00|145.56|143.96|146.55|144.95|146.55|144.95|145.56|143.96|0
1632847330000|2021-09-28 16:42:10|146.38|144.78|146.03|144.43|146.38|144.78|146.03|144.43|0
1632847340000|2021-09-28 16:42:20|145.86|144.26|145.86|144.26|146.03|144.43|145.86|144.26|0
1632847350000|2021-09-28 16:42:30|145.69|144.09|145.69|144.09|145.86|144.26|145.69|144.09|0
1632847360000|2021-09-28 16:42:40|145.52|143.92|145.34|143.74|145.69|144.09|145.34|143.74|0
1632847370000|2021-09-28 16:42:50|144.83|143.23|144.65|143.05|145|143.4|144.65|143.05|0
1632847380000|2021-09-28 16:43:00|144.83|143.23|144.91|143.31|144.91|143.31|144.83|143.23|0
1632847390000|2021-09-28 16:43:10|145.17|143.57|145.34|143.74|145.34|143.74|145.17|143.57|0
1632847400000|2021-09-28 16:43:20|145.51|143.91|145.51|143.91|145.51|143.91|145.17|143.57|0
1632847410000|2021-09-28 16:43:30|145|143.4|145.34|143.74|145.34|143.74|145|143.4|0
1632847420000|2021-09-28 16:43:40|145.17|143.57|145.69|144.09|145.69|144.09|145.17|143.57|0
1632847430000|2021-09-28 16:43:50|145.51|143.91|145.34|143.74|145.51|143.91|145.17|143.57|0
1632847440000|2021-09-28 16:44:00|145.17|143.57|145|143.4|145.17|143.57|144.91|143.31|0
1632847450000|2021-09-28 16:44:10|144.82|143.22|144.82|143.22|144.82|143.22|144.65|143.05|0
1632847460000|2021-09-28 16:44:20|144.65|143.05|144.65|143.05|144.65|143.05|144.65|143.05|0
1632847470000|2021-09-28 16:44:30|144.48|142.88|144.31|142.71|144.48|142.88|144.31|142.71|0
1632847480000|2021-09-28 16:44:40|144.14|142.54|144.14|142.54|144.31|142.71|144.14|142.54|0
1632847490000|2021-09-28 16:44:50|144.31|142.71|144.14|142.54|144.31|142.71|144.14|142.54|0
1632847500000|2021-09-28 16:45:00|144.48|142.88|143.97|142.37|144.48|142.88|143.97|142.37|0
1632847510000|2021-09-28 16:45:10|144.31|142.71|143.45|141.85|144.31|142.71|143.45|141.85|0
1632847520000|2021-09-28 16:45:20|143.62|142.02|143.79|142.19|143.79|142.19|143.62|142.02|0
1632847530000|2021-09-28 16:45:30|143.62|142.02|143.11|141.51|143.62|142.02|142.94|141.34|0
1632847540000|2021-09-28 16:45:40|143.45|141.85|143.96|142.36|143.96|142.36|143.45|141.85|0
1632847550000|2021-09-28 16:45:50|143.79|142.19|143.62|142.02|143.79|142.19|143.62|142.02|0
1632847560000|2021-09-28 16:46:00|143.79|142.19|144.14|142.54|144.14|142.54|143.79|142.19|0
1632847570000|2021-09-28 16:46:10|144.31|142.71|144.31|142.71|144.82|143.22|144.31|142.71|0
1632847580000|2021-09-28 16:46:20|144.48|142.88|144.73|143.13|144.82|143.22|144.48|142.88|0
1632847590000|2021-09-28 16:46:30|144.65|143.05|144.48|142.88|144.65|143.05|144.48|142.88|0
1632847600000|2021-09-28 16:46:40|144.65|143.05|144.48|142.88|144.65|143.05|144.48|142.88|0
1632847610000|2021-09-28 16:46:50|144.31|142.71|144.13|142.53|144.31|142.71|144.13|142.53|0
1632847620000|2021-09-28 16:47:00|144.31|142.71|143.62|142.02|144.31|142.71|143.62|142.02|0
1632847630000|2021-09-28 16:47:10|143.79|142.19|143.62|142.02|143.79|142.19|143.62|142.02|0
1632847640000|2021-09-28 16:47:20|143.45|141.85|143.62|142.02|143.62|142.02|143.45|141.85|0
1632847650000|2021-09-28 16:47:30|143.79|142.19|143.79|142.19|143.79|142.19|143.79|142.19|0
1632847660000|2021-09-28 16:47:40|143.96|142.36|143.96|142.36|143.96|142.36|143.96|142.36|0
1632847670000|2021-09-28 16:47:50|144.13|142.53|144.82|143.22|144.82|143.22|144.13|142.53|0
1632847680000|2021-09-28 16:48:00|144.48|142.88|144.3|142.7|144.65|143.05|144.3|142.7|0
1632847690000|2021-09-28 16:48:10|144.13|142.53|143.96|142.36|144.13|142.53|143.96|142.36|0
1632847700000|2021-09-28 16:48:20|143.79|142.19|143.1|141.5|143.79|142.19|143.1|141.5|0
1632847710000|2021-09-28 16:48:30|143.28|141.68|143.1|141.5|143.28|141.68|142.93|141.33|0
1632847720000|2021-09-28 16:48:40|143.28|141.68|143.28|141.68|143.28|141.68|143.28|141.68|0
1632847730000|2021-09-28 16:48:50|143.1|141.5|142.93|141.33|143.1|141.5|142.93|141.33|0
1632847740000|2021-09-28 16:49:00|142.76|141.16|142.76|141.16|142.76|141.16|142.76|141.16|0
1632847750000|2021-09-28 16:49:10|142.93|141.33|142.93|141.33|142.93|141.33|142.93|141.33|0
1632847760000|2021-09-28 16:49:20|142.76|141.16|143.1|141.5|143.1|141.5|142.76|141.16|0
1632847770000|2021-09-28 16:49:30|142.93|141.33|143.27|141.67|143.27|141.67|142.93|141.33|0
1632847780000|2021-09-28 16:49:40|142.93|141.33|142.76|141.16|142.93|141.33|142.76|141.16|0
1632847790000|2021-09-28 16:49:50|142.59|140.99|142.76|141.16|142.76|141.16|142.59|140.99|0
1632847800000|2021-09-28 16:50:00|142.93|141.33|142.25|140.65|142.93|141.33|142.08|140.48|0
1632847810000|2021-09-28 16:50:10|142.08|140.48|141.57|139.97|142.08|140.48|141.57|139.97|0
1632847820000|2021-09-28 16:50:20|141.74|140.14|141.57|139.97|141.91|140.31|141.57|139.97|0
1632847830000|2021-09-28 16:50:30|142.42|140.82|142.93|141.33|142.93|141.33|142.42|140.82|0
1632847840000|2021-09-28 16:50:40|143.1|141.5|143.44|141.84|143.44|141.84|143.1|141.5|0
1632847850000|2021-09-28 16:50:50|143.52|141.92|143.27|141.67|143.61|142.01|143.27|141.67|0
1632847860000|2021-09-28 16:51:00|143.1|141.5|143.61|142.01|143.61|142.01|143.1|141.5|0
1632847870000|2021-09-28 16:51:10|144.3|142.7|144.13|142.53|144.47|142.87|144.13|142.53|0
1632847880000|2021-09-28 16:51:20|144.3|142.7|144.47|142.87|144.47|142.87|144.3|142.7|0
1632847890000|2021-09-28 16:51:30|144.64|143.04|143.96|142.36|144.64|143.04|143.96|142.36|0
1632847900000|2021-09-28 16:51:40|144.13|142.53|144.64|143.04|144.64|143.04|144.13|142.53|0
1632847910000|2021-09-28 16:51:50|144.81|143.21|144.47|142.87|144.81|143.21|144.47|142.87|0
1632847920000|2021-09-28 16:52:00|144.3|142.7|145.33|143.73|145.33|143.73|144.3|142.7|0
1632847930000|2021-09-28 16:52:10|145.5|143.9|146.19|144.59|146.19|144.59|145.5|143.9|0
1632847940000|2021-09-28 16:52:20|146.02|144.42|146.19|144.59|146.19|144.59|146.02|144.42|0
1632847950000|2021-09-28 16:52:30|145.84|144.24|145.67|144.07|146.02|144.42|145.67|144.07|0
1632847960000|2021-09-28 16:52:40|145.5|143.9|145.67|144.07|145.67|144.07|145.5|143.9|0
1632847970000|2021-09-28 16:52:50|145.5|143.9|145.15|143.55|145.5|143.9|145.15|143.55|0
1632847980000|2021-09-28 16:53:00|144.98|143.38|144.98|143.38|144.98|143.38|144.81|143.21|0
1632847990000|2021-09-28 16:53:10|144.47|142.87|144.47|142.87|144.47|142.87|144.3|142.7|0
1632848000000|2021-09-28 16:53:20|144.64|143.04|144.47|142.87|144.64|143.04|144.47|142.87|0
1632848010000|2021-09-28 16:53:30|144.64|143.04|144.81|143.21|144.81|143.21|144.47|142.87|0
1632848020000|2021-09-28 16:53:40|144.98|143.38|144.81|143.21|144.98|143.38|144.81|143.21|0
1632848030000|2021-09-28 16:53:50|144.64|143.04|144.47|142.87|144.64|143.04|144.47|142.87|0
1632848040000|2021-09-28 16:54:00|144.64|143.04|143.61|142.01|144.64|143.04|143.61|142.01|0
1632848050000|2021-09-28 16:54:10|143.78|142.18|143.61|142.01|143.95|142.35|143.61|142.01|0
1632848060000|2021-09-28 16:54:20|144.12|142.52|144.29|142.69|144.29|142.69|143.95|142.35|0
1632848070000|2021-09-28 16:54:30|144.46|142.86|144.29|142.69|144.46|142.86|144.29|142.69|0
1632848080000|2021-09-28 16:54:40|143.95|142.35|143.78|142.18|143.95|142.35|143.61|142.01|0
1632848090000|2021-09-28 16:54:50|143.95|142.35|143.95|142.35|144.29|142.69|143.95|142.35|0
1632848100000|2021-09-28 16:55:00|144.12|142.52|144.46|142.86|144.46|142.86|144.12|142.52|0
1632848110000|2021-09-28 16:55:10|144.12|142.52|143.95|142.35|144.29|142.69|143.95|142.35|0
1632848120000|2021-09-28 16:55:20|143.78|142.18|143.78|142.18|143.78|142.18|143.78|142.18|0
1632848130000|2021-09-28 16:55:30|143.95|142.35|144.27|142.67|144.44|142.84|143.95|142.35|0
1632848140000|2021-09-28 16:55:40|144.1|142.5|144.27|142.67|144.61|143.01|144.1|142.5|0
1632848150000|2021-09-28 16:55:50|144.1|142.5|144.27|142.67|144.44|142.84|144.1|142.5|0
1632848160000|2021-09-28 16:56:00|144.95|143.35|145.64|144.04|145.64|144.04|144.95|143.35|0
1632848170000|2021-09-28 16:56:10|145.47|143.87|144.95|143.35|145.47|143.87|144.95|143.35|0
1632848180000|2021-09-28 16:56:20|145.64|144.04|145.81|144.21|145.81|144.21|145.64|144.04|0
1632848190000|2021-09-28 16:56:30|146.15|144.55|145.64|144.04|146.15|144.55|145.64|144.04|0
1632848200000|2021-09-28 16:56:40|146.15|144.55|145.81|144.21|146.33|144.73|145.81|144.21|0
1632848210000|2021-09-28 16:56:50|146.15|144.55|145.98|144.38|146.15|144.55|145.81|144.21|0
1632848220000|2021-09-28 16:57:00|146.15|144.55|145.3|143.7|146.15|144.55|145.3|143.7|0
1632848230000|2021-09-28 16:57:10|145.12|143.52|144.78|143.18|145.12|143.52|144.78|143.18|0
1632848240000|2021-09-28 16:57:20|144.61|143.01|144.61|143.01|144.61|143.01|144.61|143.01|0
1632848250000|2021-09-28 16:57:30|143.93|142.33|143.59|141.99|143.93|142.33|143.59|141.99|0
1632848260000|2021-09-28 16:57:40|143.42|141.82|142.73|141.13|143.42|141.82|142.73|141.13|0
1632848270000|2021-09-28 16:57:50|142.9|141.3|142.9|141.3|143.07|141.47|142.9|141.3|0
1632848280000|2021-09-28 16:58:00|142.73|141.13|142.73|141.13|142.9|141.3|142.56|140.96|0
1632848290000|2021-09-28 16:58:10|142.9|141.3|143.07|141.47|143.07|141.47|142.9|141.3|0
1632848300000|2021-09-28 16:58:20|142.73|141.13|143.07|141.47|143.07|141.47|142.73|141.13|0
1632848310000|2021-09-28 16:58:30|143.41|141.81|143.58|141.98|143.58|141.98|143.41|141.81|0
1632848320000|2021-09-28 16:58:40|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1632848330000|2021-09-28 16:58:50|143.41|141.81|143.92|142.32|143.92|142.32|143.41|141.81|0
1632848340000|2021-09-28 16:59:00|143.75|142.15|142.73|141.13|143.75|142.15|142.73|141.13|0
1632848350000|2021-09-28 16:59:10|142.56|140.96|142.73|141.13|142.73|141.13|142.56|140.96|0
1632848360000|2021-09-28 16:59:20|143.41|141.81|142.73|141.13|143.41|141.81|142.73|141.13|0
1632848370000|2021-09-28 16:59:30|142.81|141.21|143.58|141.98|143.58|141.98|142.73|141.13|0
1632848380000|2021-09-28 16:59:40|143.41|141.81|143.24|141.64|143.41|141.81|143.24|141.64|0
1632848390000|2021-09-28 16:59:50|144.09|142.49|143.75|142.15|144.09|142.49|143.75|142.15|0
1632848400000|2021-09-28 17:00:00|143.41|141.81|143.58|141.98|144.09|142.49|143.41|141.81|0
1632848410000|2021-09-28 17:00:10|143.41|141.81|144.09|142.49|144.09|142.49|143.41|141.81|0
1632848420000|2021-09-28 17:00:20|144|142.4|144.61|143.01|144.61|143.01|144|142.4|0
1632848430000|2021-09-28 17:00:30|144.78|143.18|144.6|143|144.78|143.18|144.43|142.83|0
1632848440000|2021-09-28 17:00:40|144.09|142.49|143.75|142.15|144.43|142.83|143.58|141.98|0
1632848450000|2021-09-28 17:00:50|142.9|141.3|142.56|140.96|143.07|141.47|142.56|140.96|0
1632848460000|2021-09-28 17:01:00|142.73|141.13|143.24|141.64|143.24|141.64|142.56|140.96|0
1632848470000|2021-09-28 17:01:10|143.58|141.98|143.07|141.47|143.75|142.15|143.07|141.47|0
1632848480000|2021-09-28 17:01:20|143.24|141.64|143.07|141.47|143.24|141.64|143.07|141.47|0
1632848490000|2021-09-28 17:01:30|142.9|141.3|142.9|141.3|142.9|141.3|142.73|141.13|0
1632848500000|2021-09-28 17:01:40|143.07|141.47|143.07|141.47|143.58|141.98|143.07|141.47|0
1632848510000|2021-09-28 17:01:50|143.24|141.64|142.9|141.3|143.24|141.64|142.9|141.3|0
1632848520000|2021-09-28 17:02:00|142.56|140.96|142.9|141.3|142.9|141.3|142.39|140.79|0
1632848530000|2021-09-28 17:02:10|142.73|141.13|142.56|140.96|142.73|141.13|142.56|140.96|0
1632848540000|2021-09-28 17:02:20|142.39|140.79|142.22|140.62|142.39|140.79|142.22|140.62|0
1632848550000|2021-09-28 17:02:30|142.39|140.79|141.88|140.28|142.39|140.79|141.37|139.77|0
1632848560000|2021-09-28 17:02:40|141.71|140.11|141.88|140.28|142.22|140.62|141.71|140.11|0
1632848570000|2021-09-28 17:02:50|142.05|140.45|141.71|140.11|142.05|140.45|141.54|139.94|0
1632848580000|2021-09-28 17:03:00|141.88|140.28|142.39|140.79|142.39|140.79|141.88|140.28|0
1632848590000|2021-09-28 17:03:10|142.56|140.96|142.73|141.13|142.9|141.3|142.56|140.96|0
1632848600000|2021-09-28 17:03:20|142.56|140.96|142.05|140.45|142.56|140.96|141.88|140.28|0
1632848610000|2021-09-28 17:03:30|141.88|140.28|142.39|140.79|142.39|140.79|141.88|140.28|0
1632848620000|2021-09-28 17:03:40|142.05|140.45|142.39|140.79|142.39|140.79|142.05|140.45|0
1632848630000|2021-09-28 17:03:50|142.22|140.62|142.56|140.96|142.56|140.96|142.22|140.62|0
1632848640000|2021-09-28 17:04:00|142.72|141.12|143.06|141.46|143.23|141.63|142.72|141.12|0
1632848650000|2021-09-28 17:04:10|142.89|141.29|143.06|141.46|143.06|141.46|142.89|141.29|0
1632848660000|2021-09-28 17:04:20|143.58|141.98|143.92|142.32|143.92|142.32|143.57|141.97|0
1632848670000|2021-09-28 17:04:30|144.09|142.49|144.09|142.49|144.09|142.49|143.92|142.32|0
1632848680000|2021-09-28 17:04:40|143.92|142.32|143.74|142.14|143.92|142.32|143.74|142.14|0
1632848690000|2021-09-28 17:04:50|143.92|142.32|144.09|142.49|144.09|142.49|143.92|142.32|0
1632848700000|2021-09-28 17:05:00|143.91|142.31|143.23|141.63|143.91|142.31|143.23|141.63|0
1632848710000|2021-09-28 17:05:10|142.89|141.29|142.55|140.95|143.06|141.46|142.55|140.95|0
1632848720000|2021-09-28 17:05:20|142.72|141.12|142.38|140.78|142.72|141.12|142.38|140.78|0
1632848730000|2021-09-28 17:05:30|143.06|141.46|142.72|141.12|143.06|141.46|142.55|140.95|0
1632848740000|2021-09-28 17:05:40|142.21|140.61|141.54|139.94|142.21|140.61|141.54|139.94|0
1632848750000|2021-09-28 17:05:50|141.7|140.1|141.87|140.27|141.87|140.27|141.7|140.1|0
1632848760000|2021-09-28 17:06:00|141.7|140.1|142.38|140.78|142.38|140.78|141.7|140.1|0
1632848770000|2021-09-28 17:06:10|143.06|141.46|144.43|142.83|144.43|142.83|143.06|141.46|0
1632848780000|2021-09-28 17:06:20|144.77|143.17|145.45|143.85|145.45|143.85|144.42|142.82|0
1632848790000|2021-09-28 17:06:30|145.28|143.68|145.28|143.68|145.45|143.85|145.28|143.68|0
1632848800000|2021-09-28 17:06:40|145.45|143.85|145.79|144.19|145.79|144.19|145.45|143.85|0
1632848810000|2021-09-28 17:06:50|146.48|144.88|146.31|144.71|146.48|144.88|146.14|144.54|0
1632848820000|2021-09-28 17:07:00|146.14|144.54|146.14|144.54|146.14|144.54|145.62|144.02|0
1632848830000|2021-09-28 17:07:10|145.79|144.19|145.45|143.85|145.79|144.19|145.45|143.85|0
1632848840000|2021-09-28 17:07:20|145.79|144.19|145.79|144.19|145.97|144.37|145.79|144.19|0
1632848850000|2021-09-28 17:07:30|145.97|144.37|146.48|144.88|146.48|144.88|145.97|144.37|0
1632848860000|2021-09-28 17:07:40|146.65|145.05|146.65|145.05|146.65|145.05|146.48|144.88|0
1632848870000|2021-09-28 17:07:50|146.48|144.88|146.65|145.05|146.65|145.05|146.31|144.71|0
1632848880000|2021-09-28 17:08:00|146.82|145.22|146.82|145.22|146.82|145.22|146.65|145.05|0
1632848890000|2021-09-28 17:08:10|147|145.4|146.82|145.22|147|145.4|146.48|144.88|0
1632848900000|2021-09-28 17:08:20|146.65|145.05|146.65|145.05|146.82|145.22|146.65|145.05|0
1632848910000|2021-09-28 17:08:30|146.82|145.22|146.82|145.22|146.82|145.22|146.82|145.22|0
1632848920000|2021-09-28 17:08:40|146.48|144.88|145.79|144.19|146.48|144.88|145.79|144.19|0
1632848930000|2021-09-28 17:08:50|145.96|144.36|146.82|145.22|146.82|145.22|145.96|144.36|0
1632848940000|2021-09-28 17:09:00|146.48|144.88|146.31|144.71|146.48|144.88|146.13|144.53|0
1632848950000|2021-09-28 17:09:10|146.22|144.62|145.45|143.85|146.22|144.62|145.45|143.85|0
1632848960000|2021-09-28 17:09:20|145.28|143.68|145.36|143.76|145.45|143.85|145.28|143.68|0
1632848970000|2021-09-28 17:09:30|145.45|143.85|145.45|143.85|145.45|143.85|145.28|143.68|0
1632848980000|2021-09-28 17:09:40|145.62|144.02|146.13|144.53|146.13|144.53|145.62|144.02|0
1632848990000|2021-09-28 17:09:50|145.62|144.02|145.1|143.5|145.62|144.02|145.1|143.5|0
1632849000000|2021-09-28 17:10:00|144.84|143.24|145.1|143.5|145.27|143.67|144.84|143.24|0
1632849010000|2021-09-28 17:10:10|144.93|143.33|145.45|143.85|145.45|143.85|144.93|143.33|0
1632849020000|2021-09-28 17:10:20|145.62|144.02|145.96|144.36|145.96|144.36|145.62|144.02|0
1632849030000|2021-09-28 17:10:30|146.3|144.7|146.3|144.7|146.3|144.7|146.13|144.53|0
1632849040000|2021-09-28 17:10:40|146.65|145.05|146.48|144.88|146.65|145.05|146.48|144.88|0
1632849050000|2021-09-28 17:10:50|146.65|145.05|146.48|144.88|146.65|145.05|146.48|144.88|0
1632849060000|2021-09-28 17:11:00|145.96|144.36|146.3|144.7|146.3|144.7|145.96|144.36|0
1632849070000|2021-09-28 17:11:10|146.48|144.88|145.62|144.02|146.48|144.88|145.62|144.02|0
1632849080000|2021-09-28 17:11:20|145.44|143.84|145.44|143.84|145.44|143.84|145.44|143.84|0
1632849090000|2021-09-28 17:11:30|144.93|143.33|144.76|143.16|145.1|143.5|144.76|143.16|0
1632849100000|2021-09-28 17:11:40|144.93|143.33|144.59|142.99|144.93|143.33|144.42|142.82|0
1632849110000|2021-09-28 17:11:50|143.73|142.13|144.42|142.82|144.42|142.82|143.73|142.13|0
1632849120000|2021-09-28 17:12:00|144.25|142.65|143.73|142.13|144.25|142.65|143.73|142.13|0
1632849130000|2021-09-28 17:12:10|144.07|142.47|143.61|142.01|144.07|142.47|143.61|142.01|0
1632849140000|2021-09-28 17:12:20|143.27|141.67|143.78|142.18|143.78|142.18|143.1|141.5|0
1632849150000|2021-09-28 17:12:30|143.61|142.01|144.29|142.69|144.29|142.69|143.61|142.01|0
1632849160000|2021-09-28 17:12:40|144.46|142.86|144.29|142.69|144.46|142.86|144.29|142.69|0
1632849170000|2021-09-28 17:12:50|143.78|142.18|143.61|142.01|143.78|142.18|143.61|142.01|0
1632849180000|2021-09-28 17:13:00|143.95|142.35|144.29|142.69|144.46|142.86|143.95|142.35|0
1632849190000|2021-09-28 17:13:10|144.46|142.86|144.98|143.38|144.98|143.38|144.46|142.86|0
1632849200000|2021-09-28 17:13:20|144.81|143.21|144.63|143.03|144.81|143.21|144.46|142.86|0
1632849210000|2021-09-28 17:13:30|144.81|143.21|144.98|143.38|144.98|143.38|144.81|143.21|0
1632849220000|2021-09-28 17:13:40|144.81|143.21|144.46|142.86|144.81|143.21|144.29|142.69|0
1632849230000|2021-09-28 17:13:50|144.98|143.38|144.98|143.38|144.98|143.38|144.81|143.21|0
1632849240000|2021-09-28 17:14:00|145.15|143.55|144.8|143.2|145.15|143.55|144.8|143.2|0
1632849250000|2021-09-28 17:14:10|144.46|142.86|144.29|142.69|144.46|142.86|144.29|142.69|0
1632849260000|2021-09-28 17:14:20|144.46|142.86|144.98|143.38|144.98|143.38|144.46|142.86|0
1632849270000|2021-09-28 17:14:30|145.15|143.55|144.98|143.38|145.15|143.55|144.98|143.38|0
1632849280000|2021-09-28 17:14:40|144.63|143.03|145.32|143.72|145.32|143.72|144.63|143.03|0
1632849290000|2021-09-28 17:14:50|145.49|143.89|145.83|144.23|145.83|144.23|145.32|143.72|0
1632849300000|2021-09-28 17:15:00|145.66|144.06|145.66|144.06|145.66|144.06|145.49|143.89|0
1632849310000|2021-09-28 17:15:10|145.49|143.89|145.49|143.89|145.83|144.23|145.49|143.89|0
1632849320000|2021-09-28 17:15:20|145.32|143.72|146.52|144.92|146.52|144.92|145.32|143.72|0
1632849330000|2021-09-28 17:15:30|146.35|144.75|146.35|144.75|146.52|144.92|146.35|144.75|0
1632849340000|2021-09-28 17:15:40|146.18|144.58|146.52|144.92|146.52|144.92|146.18|144.58|0
1632849350000|2021-09-28 17:15:50|146.35|144.75|146|144.4|146.35|144.75|146|144.4|0
1632849360000|2021-09-28 17:16:00|145.32|143.72|145.14|143.54|145.32|143.72|145.14|143.54|0
1632849370000|2021-09-28 17:16:10|144.97|143.37|146|144.4|146|144.4|144.97|143.37|0
1632849380000|2021-09-28 17:16:20|145.83|144.23|146.35|144.75|146.35|144.75|145.83|144.23|0
1632849390000|2021-09-28 17:16:30|146.18|144.58|146.35|144.75|146.35|144.75|146.18|144.58|0
1632849400000|2021-09-28 17:16:40|146.18|144.58|145.66|144.06|146.18|144.58|145.66|144.06|0
1632849410000|2021-09-28 17:16:50|146|144.4|145.66|144.06|146|144.4|145.66|144.06|0
1632849420000|2021-09-28 17:17:00|145.49|143.89|146|144.4|146|144.4|145.49|143.89|0
1632849430000|2021-09-28 17:17:10|146.35|144.75|146.69|145.09|146.69|145.09|146.35|144.75|0
1632849440000|2021-09-28 17:17:20|146.52|144.92|146.35|144.75|146.52|144.92|146.35|144.75|0
1632849450000|2021-09-28 17:17:30|146.52|144.92|147.04|145.44|147.04|145.44|146.52|144.92|0
1632849460000|2021-09-28 17:17:40|146.86|145.26|146.86|145.26|146.86|145.26|146.69|145.09|0
1632849470000|2021-09-28 17:17:50|146.69|145.09|147.21|145.61|147.21|145.61|146.69|145.09|0
1632849480000|2021-09-28 17:18:00|147.38|145.78|147.38|145.78|147.38|145.78|147.21|145.61|0
1632849490000|2021-09-28 17:18:10|147.55|145.95|146.86|145.26|147.55|145.95|146.86|145.26|0
1632849500000|2021-09-28 17:18:20|146.69|145.09|146.35|144.75|146.69|145.09|146.35|144.75|0
1632849510000|2021-09-28 17:18:30|146.17|144.57|146.34|144.74|146.34|144.74|146.17|144.57|0
1632849520000|2021-09-28 17:18:40|146.52|144.92|146.69|145.09|146.69|145.09|146.34|144.74|0
1632849530000|2021-09-28 17:18:50|146.86|145.26|147.9|146.3|148.42|146.82|146.86|145.26|0
1632849540000|2021-09-28 17:19:00|147.73|146.13|147.38|145.78|147.73|146.13|147.38|145.78|0
1632849550000|2021-09-28 17:19:10|147.55|145.95|147.03|145.43|147.55|145.95|147.03|145.43|0
1632849560000|2021-09-28 17:19:20|147.21|145.61|147.03|145.43|147.21|145.61|147.03|145.43|0
1632849580000|2021-09-28 17:19:40|146.86|145.26|147.03|145.43|147.38|145.78|146.86|145.26|0
1632849590000|2021-09-28 17:19:50|147.38|145.78|147.55|145.95|147.55|145.95|146.86|145.26|0
1632849600000|2021-09-28 17:20:00|147.9|146.3|147.55|145.95|147.9|146.3|147.38|145.78|0
1632849610000|2021-09-28 17:20:10|147.72|146.12|147.21|145.61|148.07|146.47|147.21|145.61|0
1632849620000|2021-09-28 17:20:20|147.38|145.78|148.42|146.82|148.42|146.82|147.38|145.78|0
1632849630000|2021-09-28 17:20:30|148.07|146.47|148.24|146.64|148.42|146.82|148.07|146.47|0
1632849640000|2021-09-28 17:20:40|147.9|146.3|148.33|146.73|148.33|146.73|147.9|146.3|0
1632849650000|2021-09-28 17:20:50|148.24|146.64|148.24|146.64|148.42|146.82|148.24|146.64|0
1632849660000|2021-09-28 17:21:00|148.76|147.16|148.59|146.99|148.76|147.16|148.42|146.82|0
1632849670000|2021-09-28 17:21:10|148.42|146.82|147.9|146.3|148.42|146.82|147.9|146.3|0
1632849680000|2021-09-28 17:21:20|147.72|146.12|147.55|145.95|147.9|146.3|147.55|145.95|0
1632849690000|2021-09-28 17:21:30|147.9|146.3|147.9|146.3|147.9|146.3|147.72|146.12|0
1632849700000|2021-09-28 17:21:40|148.42|146.82|148.76|147.16|148.76|147.16|148.42|146.82|0
1632849710000|2021-09-28 17:21:50|149.11|147.51|149.28|147.68|149.28|147.68|149.11|147.51|0
1632849720000|2021-09-28 17:22:00|149.11|147.51|149.11|147.51|149.11|147.51|148.94|147.34|0
1632849730000|2021-09-28 17:22:10|149.28|147.68|148.94|147.34|149.28|147.68|148.94|147.34|0
1632849740000|2021-09-28 17:22:20|148.59|146.99|148.76|147.16|148.76|147.16|148.59|146.99|0
1632849750000|2021-09-28 17:22:30|148.59|146.99|148.59|146.99|148.59|146.99|148.41|146.81|0
1632849760000|2021-09-28 17:22:40|148.76|147.16|149.11|147.51|149.11|147.51|148.76|147.16|0
1632849770000|2021-09-28 17:22:50|149.28|147.68|147.83|146.23|149.28|147.68|147.83|146.23|0
1632849780000|2021-09-28 17:23:00|147.65|146.05|147.3|145.7|147.83|146.23|147.3|145.7|0
1632849790000|2021-09-28 17:23:10|147.65|146.05|147.48|145.88|147.65|146.05|147.48|145.88|0
1632849800000|2021-09-28 17:23:20|147.83|146.23|148.35|146.75|148.35|146.75|147.83|146.23|0
1632849810000|2021-09-28 17:23:30|148.18|146.58|148.53|146.93|148.53|146.93|148.18|146.58|0
1632849820000|2021-09-28 17:23:40|148.35|146.75|148.35|146.75|148.53|146.93|148.35|146.75|0
1632849830000|2021-09-28 17:23:50|148.53|146.93|148.35|146.75|149.05|147.45|148.35|146.75|0
1632849840000|2021-09-28 17:24:00|148.7|147.1|148.7|147.1|148.88|147.28|148.7|147.1|0
1632849850000|2021-09-28 17:24:10|148.88|147.28|148.7|147.1|148.88|147.28|148.7|147.1|0
1632849860000|2021-09-28 17:24:20|148.53|146.93|148.35|146.75|148.53|146.93|148.35|146.75|0
1632849870000|2021-09-28 17:24:30|148.53|146.93|148.53|146.93|148.53|146.93|148.35|146.75|0
1632849880000|2021-09-28 17:24:40|148.7|147.1|148.53|146.93|148.7|147.1|148.35|146.75|0
1632849890000|2021-09-28 17:24:50|148.7|147.1|148.88|147.28|149.05|147.45|148.7|147.1|0
1632849900000|2021-09-28 17:25:00|149.23|147.63|150.64|149.04|150.64|149.04|149.23|147.63|0
1632849910000|2021-09-28 17:25:10|150.46|148.86|150.99|149.39|151.17|149.57|150.46|148.86|0
1632849920000|2021-09-28 17:25:20|151.52|149.92|152.23|150.63|152.23|150.63|151.17|149.57|0
1632849930000|2021-09-28 17:25:30|152.94|151.34|153.12|151.52|153.12|151.52|152.94|151.34|0
1632849940000|2021-09-28 17:25:40|153.3|151.7|152.76|151.16|153.3|151.7|152.76|151.16|0
1632849950000|2021-09-28 17:25:50|152.23|150.63|152.23|150.63|152.23|150.63|152.05|150.45|0
1632849960000|2021-09-28 17:26:00|152.05|150.45|151.88|150.28|152.05|150.45|151.88|150.28|0
1632849970000|2021-09-28 17:26:10|151.7|150.1|151.7|150.1|151.88|150.28|151.7|150.1|0
1632849980000|2021-09-28 17:26:20|151.52|149.92|151.34|149.74|151.7|150.1|151.34|149.74|0
1632849990000|2021-09-28 17:26:30|151.52|149.92|151.34|149.74|151.52|149.92|151.17|149.57|0
1632850000000|2021-09-28 17:26:40|151.52|149.92|151.17|149.57|151.52|149.92|151.17|149.57|0
1632850010000|2021-09-28 17:26:50|152.05|150.45|151.87|150.27|152.05|150.45|151.87|150.27|0
1632850020000|2021-09-28 17:27:00|152.05|150.45|151.52|149.92|152.23|150.63|151.52|149.92|0
1632850030000|2021-09-28 17:27:10|151.34|149.74|151.34|149.74|151.52|149.92|151.34|149.74|0
1632850040000|2021-09-28 17:27:20|151.7|150.1|151.87|150.27|151.87|150.27|151.52|149.92|0
1632850050000|2021-09-28 17:27:30|152.05|150.45|151.87|150.27|152.05|150.45|151.7|150.1|0
1632850060000|2021-09-28 17:27:40|152.05|150.45|151.87|150.27|152.05|150.45|151.7|150.1|0
1632850070000|2021-09-28 17:27:50|152.05|150.45|151.87|150.27|152.05|150.45|151.87|150.27|0
1632850080000|2021-09-28 17:28:00|152.05|150.45|151.87|150.27|152.23|150.63|151.87|150.27|0
1632850090000|2021-09-28 17:28:10|151.7|150.1|151.16|149.56|151.7|150.1|151.16|149.56|0
1632850100000|2021-09-28 17:28:20|150.99|149.39|151.16|149.56|151.16|149.56|150.99|149.39|0
1632850110000|2021-09-28 17:28:30|151.34|149.74|150.99|149.39|151.34|149.74|150.99|149.39|0
1632850120000|2021-09-28 17:28:40|149.56|147.96|149.56|147.96|149.74|148.14|149.56|147.96|0
1632850130000|2021-09-28 17:28:50|149.03|147.43|148.85|147.25|149.03|147.43|148.67|147.07|0
1632850140000|2021-09-28 17:29:00|149.03|147.43|150.34|148.74|150.34|148.74|149.03|147.43|0
1632850150000|2021-09-28 17:29:10|150.17|148.57|149.81|148.21|150.17|148.57|149.81|148.21|0
1632850160000|2021-09-28 17:29:20|149.99|148.39|149.99|148.39|150.16|148.56|149.99|148.39|0
1632850170000|2021-09-28 17:29:30|150.34|148.74|150.7|149.1|150.7|149.1|150.34|148.74|0
1632850180000|2021-09-28 17:29:40|150.16|148.56|150.52|148.92|150.52|148.92|150.16|148.56|0
1632850190000|2021-09-28 17:29:50|150.7|149.1|150.7|149.1|150.7|149.1|150.7|149.1|0
1632850200000|2021-09-28 17:30:00|150.52|148.92|150.16|148.56|150.52|148.92|150.16|148.56|0
1632850210000|2021-09-28 17:30:10|149.99|148.39|149.63|148.03|149.99|148.39|149.63|148.03|0
1632850220000|2021-09-28 17:30:20|149.46|147.86|148.4|146.8|149.46|147.86|148.4|146.8|0
1632850230000|2021-09-28 17:30:30|148.22|146.62|148.22|146.62|148.22|146.62|148.04|146.44|0
1632850240000|2021-09-28 17:30:40|148.04|146.44|148.4|146.8|148.4|146.8|148.04|146.44|0
1632850250000|2021-09-28 17:30:50|147.87|146.27|147.87|146.27|148.04|146.44|147.87|146.27|0
1632850260000|2021-09-28 17:31:00|148.04|146.44|148.75|147.15|148.75|147.15|148.04|146.44|0
1632850270000|2021-09-28 17:31:10|148.57|146.97|148.57|146.97|148.75|147.15|148.57|146.97|0
1632850280000|2021-09-28 17:31:20|148.22|146.62|148.75|147.15|148.75|147.15|148.22|146.62|0
1632850290000|2021-09-28 17:31:30|148.57|146.97|148.57|146.97|148.57|146.97|148.39|146.79|0
1632850300000|2021-09-28 17:31:40|148.75|147.15|148.75|147.15|148.75|147.15|148.57|146.97|0
1632850310000|2021-09-28 17:31:50|148.92|147.32|148.57|146.97|148.92|147.32|148.57|146.97|0
1632850320000|2021-09-28 17:32:00|148.92|147.32|148.39|146.79|148.92|147.32|148.39|146.79|0
1632850330000|2021-09-28 17:32:10|148.22|146.62|147.51|145.91|148.22|146.62|147.51|145.91|0
1632850340000|2021-09-28 17:32:20|147.69|146.09|147.87|146.27|147.87|146.27|147.69|146.09|0
1632850350000|2021-09-28 17:32:30|148.04|146.44|148.04|146.44|148.04|146.44|147.87|146.27|0
1632850360000|2021-09-28 17:32:40|148.39|146.79|148.39|146.79|148.57|146.97|148.39|146.79|0
1632850370000|2021-09-28 17:32:50|148.57|146.97|148.75|147.15|148.75|147.15|148.57|146.97|0
1632850380000|2021-09-28 17:33:00|149.1|147.5|148.57|146.97|149.1|147.5|148.57|146.97|0
1632850390000|2021-09-28 17:33:10|148.39|146.79|148.57|146.97|148.57|146.97|148.39|146.79|0
1632850400000|2021-09-28 17:33:20|148.39|146.79|147.86|146.26|148.39|146.79|147.86|146.26|0
1632850410000|2021-09-28 17:33:30|148.04|146.44|147.86|146.26|148.04|146.44|147.86|146.26|0
1632850420000|2021-09-28 17:33:40|148.04|146.44|148.48|146.88|148.57|146.97|148.04|146.44|0
1632850430000|2021-09-28 17:33:50|148.57|146.97|148.39|146.79|148.57|146.97|148.39|146.79|0
1632850440000|2021-09-28 17:34:00|148.57|146.97|148.04|146.44|148.57|146.97|148.04|146.44|0
1632850450000|2021-09-28 17:34:10|148.21|146.61|147.86|146.26|148.21|146.61|147.69|146.09|0
1632850460000|2021-09-28 17:34:20|147.69|146.09|147.69|146.09|147.69|146.09|147.69|146.09|0
1632850470000|2021-09-28 17:34:30|147.86|146.26|147.69|146.09|147.86|146.26|147.51|145.91|0
1632850480000|2021-09-28 17:34:40|148.04|146.44|148.04|146.44|148.21|146.61|148.04|146.44|0
1632850490000|2021-09-28 17:34:50|147.86|146.26|147.69|146.09|147.86|146.26|147.69|146.09|0
1632850500000|2021-09-28 17:35:00|147.86|146.26|147.33|145.73|148.21|146.61|147.33|145.73|0
1632850510000|2021-09-28 17:35:10|147.51|145.91|147.51|145.91|148.04|146.44|147.51|145.91|0
1632850520000|2021-09-28 17:35:20|147.33|145.73|147.51|145.91|147.69|146.09|147.33|145.73|0
1632850530000|2021-09-28 17:35:30|147.69|146.09|147.51|145.91|147.69|146.09|147.51|145.91|0
1632850540000|2021-09-28 17:35:40|147.33|145.73|147.33|145.73|147.33|145.73|147.16|145.56|0
1632850550000|2021-09-28 17:35:50|147.16|145.56|146.98|145.38|147.33|145.73|146.98|145.38|0
1632850560000|2021-09-28 17:36:00|147.16|145.56|147.33|145.73|147.33|145.73|147.16|145.56|0
1632850570000|2021-09-28 17:36:10|147.51|145.91|147.86|146.26|147.86|146.26|147.51|145.91|0
1632850580000|2021-09-28 17:36:20|147.68|146.08|147.86|146.26|147.86|146.26|147.68|146.08|0
1632850590000|2021-09-28 17:36:30|148.3|146.7|148.74|147.14|148.74|147.14|148.04|146.44|0
1632850600000|2021-09-28 17:36:40|148.56|146.96|148.56|146.96|148.56|146.96|148.39|146.79|0
1632850610000|2021-09-28 17:36:50|148.74|147.14|148.74|147.14|148.74|147.14|148.56|146.96|0
1632850620000|2021-09-28 17:37:00|148.56|146.96|148.56|146.96|148.56|146.96|148.56|146.96|0
1632850630000|2021-09-28 17:37:10|148.39|146.79|147.86|146.26|148.39|146.79|147.86|146.26|0
1632850640000|2021-09-28 17:37:20|147.68|146.08|147.68|146.08|147.86|146.26|147.68|146.08|0
1632850650000|2021-09-28 17:37:30|147.51|145.91|147.68|146.08|147.68|146.08|147.51|145.91|0
1632850660000|2021-09-28 17:37:40|147.86|146.26|147.51|145.91|147.86|146.26|147.51|145.91|0
1632850670000|2021-09-28 17:37:50|147.68|146.08|147.68|146.08|147.68|146.08|147.51|145.91|0
1632850680000|2021-09-28 17:38:00|147.86|146.26|147.33|145.73|147.86|146.26|147.33|145.73|0
1632850700000|2021-09-28 17:38:20|147.51|145.91|147.68|146.08|147.68|146.08|147.51|145.91|0
1632850710000|2021-09-28 17:38:30|147.5|145.9|147.33|145.73|147.5|145.9|147.33|145.73|0
1632850730000|2021-09-28 17:38:50|147.5|145.9|147.68|146.08|147.68|146.08|147.5|145.9|0
1632850740000|2021-09-28 17:39:00|147.5|145.9|147.15|145.55|147.5|145.9|147.15|145.55|0
1632850750000|2021-09-28 17:39:10|147.33|145.73|147.68|146.08|147.68|146.08|147.15|145.55|0
1632850760000|2021-09-28 17:39:20|147.5|145.9|148.21|146.61|148.38|146.78|147.5|145.9|0
1632850770000|2021-09-28 17:39:30|148.38|146.78|148.56|146.96|148.56|146.96|148.38|146.78|0
1632850780000|2021-09-28 17:39:40|148.38|146.78|148.21|146.61|148.38|146.78|148.03|146.43|0
1632850790000|2021-09-28 17:39:50|148.03|146.43|148.56|146.96|148.56|146.96|148.03|146.43|0
1632850800000|2021-09-28 17:40:00|148.73|147.13|149.09|147.49|149.09|147.49|148.73|147.13|0
1632850810000|2021-09-28 17:40:10|149.62|148.02|149.97|148.37|150.15|148.55|149.62|148.02|0
1632850820000|2021-09-28 17:40:20|149.62|148.02|149.79|148.19|149.79|148.19|149.62|148.02|0
1632850830000|2021-09-28 17:40:30|149.97|148.37|150.68|149.08|150.86|149.26|149.97|148.37|0
1632850840000|2021-09-28 17:40:40|151.04|149.44|151.21|149.61|151.39|149.79|151.04|149.44|0
1632850850000|2021-09-28 17:40:50|151.39|149.79|152.1|150.5|152.1|150.5|151.39|149.79|0
1632850860000|2021-09-28 17:41:00|152.28|150.68|152.1|150.5|152.28|150.68|152.1|150.5|0
1632850870000|2021-09-28 17:41:10|151.39|149.79|151.57|149.97|151.57|149.97|151.39|149.79|0
1632850880000|2021-09-28 17:41:20|151.21|149.61|151.39|149.79|151.39|149.79|151.21|149.61|0
1632850890000|2021-09-28 17:41:30|151.21|149.61|151.03|149.43|151.21|149.61|150.86|149.26|0
1632850900000|2021-09-28 17:41:40|150.86|149.26|150.68|149.08|150.86|149.26|150.68|149.08|0
1632850910000|2021-09-28 17:41:50|150.5|148.9|150.32|148.72|150.5|148.9|150.32|148.72|0
1632850920000|2021-09-28 17:42:00|150.15|148.55|150.15|148.55|150.15|148.55|150.15|148.55|0
1632850930000|2021-09-28 17:42:10|150.32|148.72|149.97|148.37|150.32|148.72|149.97|148.37|0
1632850940000|2021-09-28 17:42:20|149.61|148.01|149.44|147.84|149.61|148.01|149.26|147.66|0
1632850950000|2021-09-28 17:42:30|149.26|147.66|149.08|147.48|149.26|147.66|148.73|147.13|0
1632850960000|2021-09-28 17:42:40|148.91|147.31|149.08|147.48|149.08|147.48|148.73|147.13|0
1632850970000|2021-09-28 17:42:50|149.26|147.66|149.26|147.66|149.26|147.66|149.26|147.66|0
1632850980000|2021-09-28 17:43:00|149.44|147.84|149.79|148.19|149.79|148.19|149.26|147.66|0
1632850990000|2021-09-28 17:43:10|149.61|148.01|149.79|148.19|149.79|148.19|149.61|148.01|0
1632851000000|2021-09-28 17:43:20|149.97|148.37|150.14|148.54|150.14|148.54|149.97|148.37|0
1632851010000|2021-09-28 17:43:30|150.32|148.72|150.68|149.08|150.68|149.08|150.32|148.72|0
1632851020000|2021-09-28 17:43:40|150.5|148.9|150.41|148.81|150.5|148.9|150.32|148.72|0
1632851030000|2021-09-28 17:43:50|150.5|148.9|149.58|147.98|150.5|148.9|149.58|147.98|0
1632851040000|2021-09-28 17:44:00|149.22|147.62|148.69|147.09|149.22|147.62|148.69|147.09|0
1632851050000|2021-09-28 17:44:10|148.52|146.92|148.16|146.56|148.69|147.09|148.16|146.56|0
1632851060000|2021-09-28 17:44:20|148.34|146.74|148.16|146.56|148.34|146.74|147.99|146.39|0
1632851070000|2021-09-28 17:44:30|148.34|146.74|147.99|146.39|148.34|146.74|147.81|146.21|0
1632851080000|2021-09-28 17:44:40|148.16|146.56|147.99|146.39|148.16|146.56|147.81|146.21|0
1632851090000|2021-09-28 17:44:50|147.63|146.03|147.46|145.86|147.63|146.03|147.46|145.86|0
1632851100000|2021-09-28 17:45:00|147.63|146.03|147.63|146.03|148.16|146.56|147.63|146.03|0
1632851110000|2021-09-28 17:45:10|147.99|146.39|148.51|146.91|148.51|146.91|147.99|146.39|0
1632851120000|2021-09-28 17:45:20|148.16|146.56|148.69|147.09|148.69|147.09|148.16|146.56|0
1632851130000|2021-09-28 17:45:30|148.87|147.27|149.04|147.44|149.04|147.44|148.87|147.27|0
1632851140000|2021-09-28 17:45:40|149.22|147.62|148.34|146.74|149.22|147.62|148.34|146.74|0
1632851150000|2021-09-28 17:45:50|147.98|146.38|148.16|146.56|148.34|146.74|147.98|146.38|0
1632851160000|2021-09-28 17:46:00|147.46|145.86|147.28|145.68|147.63|146.03|147.28|145.68|0
1632851170000|2021-09-28 17:46:10|147.1|145.5|146.93|145.33|147.1|145.5|146.58|144.98|0
1632851180000|2021-09-28 17:46:20|146.58|144.98|146.58|144.98|146.58|144.98|146.58|144.98|0
1632851190000|2021-09-28 17:46:30|146.75|145.15|146.4|144.8|146.75|145.15|146.4|144.8|0
1632851200000|2021-09-28 17:46:40|146.58|144.98|146.4|144.8|146.58|144.98|146.4|144.8|0
1632851210000|2021-09-28 17:46:50|146.58|144.98|146.23|144.63|146.58|144.98|146.23|144.63|0
1632851220000|2021-09-28 17:47:00|146.4|144.8|146.58|144.98|146.58|144.98|146.23|144.63|0
1632851230000|2021-09-28 17:47:10|146.23|144.63|146.58|144.98|146.58|144.98|146.23|144.63|0
1632851240000|2021-09-28 17:47:20|146.23|144.63|146.22|144.62|146.4|144.8|146.22|144.62|0
1632851250000|2021-09-28 17:47:30|146.05|144.45|146.05|144.45|146.05|144.45|146.05|144.45|0
1632851260000|2021-09-28 17:47:40|145.87|144.27|145.87|144.27|145.87|144.27|145.87|144.27|0
1632851270000|2021-09-28 17:47:50|145.7|144.1|145.35|143.75|145.7|144.1|145.35|143.75|0
1632851280000|2021-09-28 17:48:00|145.7|144.1|145.7|144.1|145.7|144.1|145.52|143.92|0
1632851290000|2021-09-28 17:48:10|145.52|143.92|144.83|143.23|145.52|143.92|144.83|143.23|0
1632851300000|2021-09-28 17:48:20|144.65|143.05|145|143.4|145|143.4|144.65|143.05|0
1632851310000|2021-09-28 17:48:30|145.17|143.57|145.17|143.57|145.17|143.57|145|143.4|0
1632851320000|2021-09-28 17:48:40|145.35|143.75|145.17|143.57|145.35|143.75|145.17|143.57|0
1632851330000|2021-09-28 17:48:50|145.35|143.75|145.35|143.75|145.35|143.75|145.17|143.57|0
1632851340000|2021-09-28 17:49:00|145.17|143.57|145.85|144.25|145.85|144.25|145.17|143.57|0
1632851350000|2021-09-28 17:49:10|146.02|144.42|146.72|145.12|146.72|145.12|146.02|144.42|0
1632851360000|2021-09-28 17:49:20|147.25|145.65|147.07|145.47|147.25|145.65|146.72|145.12|0
1632851370000|2021-09-28 17:49:30|146.72|145.12|146.37|144.77|146.72|145.12|146.37|144.77|0
1632851380000|2021-09-28 17:49:40|146.72|145.12|146.72|145.12|146.9|145.3|146.72|145.12|0
1632851390000|2021-09-28 17:49:50|146.55|144.95|146.55|144.95|146.55|144.95|146.37|144.77|0
1632851400000|2021-09-28 17:50:00|146.72|145.12|146.9|145.3|146.9|145.3|146.72|145.12|0
1632851410000|2021-09-28 17:50:10|146.72|145.12|146.37|144.77|146.72|145.12|146.37|144.77|0
1632851420000|2021-09-28 17:50:20|146.2|144.6|146.2|144.6|146.37|144.77|146.2|144.6|0
1632851430000|2021-09-28 17:50:30|145.67|144.07|145.67|144.07|145.67|144.07|145.67|144.07|0
1632851440000|2021-09-28 17:50:40|146.02|144.42|146.02|144.42|146.02|144.42|145.85|144.25|0
1632851450000|2021-09-28 17:50:50|145.85|144.25|146.02|144.42|146.02|144.42|145.85|144.25|0
1632851460000|2021-09-28 17:51:00|146.19|144.59|146.54|144.94|146.54|144.94|146.19|144.59|0
1632851470000|2021-09-28 17:51:10|146.72|145.12|146.19|144.59|146.72|145.12|146.19|144.59|0
1632851480000|2021-09-28 17:51:20|146.37|144.77|146.19|144.59|146.37|144.77|146.19|144.59|0
1632851490000|2021-09-28 17:51:30|146.37|144.77|146.02|144.42|146.37|144.77|146.02|144.42|0
1632851500000|2021-09-28 17:51:40|145.84|144.24|145.67|144.07|145.84|144.24|145.67|144.07|0
1632851510000|2021-09-28 17:51:50|145.5|143.9|145.49|143.89|145.5|143.9|145.49|143.89|0
1632851520000|2021-09-28 17:52:00|145.75|144.15|146.02|144.42|146.02|144.42|145.75|144.15|0
1632851530000|2021-09-28 17:52:10|146.19|144.59|146.19|144.59|146.37|144.77|146.19|144.59|0
1632851550000|2021-09-28 17:52:30|145.84|144.24|145.84|144.24|145.84|144.24|145.75|144.15|0
1632851560000|2021-09-28 17:52:40|146.02|144.42|145.49|143.89|146.02|144.42|145.49|143.89|0
1632851570000|2021-09-28 17:52:50|145.67|144.07|145.32|143.72|145.67|144.07|145.32|143.72|0
1632851580000|2021-09-28 17:53:00|145.49|143.89|145.93|144.33|146.02|144.42|145.49|143.89|0
1632851590000|2021-09-28 17:53:10|145.84|144.24|146.54|144.94|146.72|145.12|145.84|144.24|0
1632851600000|2021-09-28 17:53:20|146.72|145.12|147.24|145.64|147.24|145.64|146.72|145.12|0
1632851610000|2021-09-28 17:53:30|147.42|145.82|146.89|145.29|147.42|145.82|146.89|145.29|0
1632851620000|2021-09-28 17:53:40|146.72|145.12|146.54|144.94|146.72|145.12|146.37|144.77|0
1632851630000|2021-09-28 17:53:50|146.37|144.77|146.37|144.77|146.54|144.94|146.37|144.77|0
1632851640000|2021-09-28 17:54:00|146.02|144.42|145.84|144.24|146.19|144.59|145.84|144.24|0
1632851650000|2021-09-28 17:54:10|145.67|144.07|145.14|143.54|145.67|144.07|145.14|143.54|0
1632851660000|2021-09-28 17:54:20|144.97|143.37|144.97|143.37|145.14|143.54|144.97|143.37|0
1632851670000|2021-09-28 17:54:30|144.79|143.19|144.62|143.02|144.79|143.19|144.62|143.02|0
1632851680000|2021-09-28 17:54:40|144.79|143.19|144.62|143.02|144.79|143.19|144.62|143.02|0
1632851690000|2021-09-28 17:54:50|144.79|143.19|145.14|143.54|145.14|143.54|144.79|143.19|0
1632851700000|2021-09-28 17:55:00|144.97|143.37|144.79|143.19|145.32|143.72|144.79|143.19|0
1632851710000|2021-09-28 17:55:10|144.97|143.37|144.62|143.02|144.97|143.37|144.62|143.02|0
1632851720000|2021-09-28 17:55:20|144.45|142.85|144.62|143.02|144.62|143.02|144.27|142.67|0
1632851730000|2021-09-28 17:55:30|144.45|142.85|144.62|143.02|144.62|143.02|144.45|142.85|0
1632851740000|2021-09-28 17:55:40|144.97|143.37|145.14|143.54|145.14|143.54|144.97|143.37|0
1632851750000|2021-09-28 17:55:50|145.31|143.71|144.44|142.84|145.31|143.71|144.44|142.84|0
1632851760000|2021-09-28 17:56:00|144.62|143.02|144.97|143.37|144.97|143.37|144.62|143.02|0
1632851770000|2021-09-28 17:56:10|144.79|143.19|145.49|143.89|145.49|143.89|144.62|143.02|0
1632851780000|2021-09-28 17:56:20|145.14|143.54|145.31|143.71|145.31|143.71|145.14|143.54|0
1632851790000|2021-09-28 17:56:30|145.66|144.06|145.31|143.71|145.66|144.06|145.14|143.54|0
1632851800000|2021-09-28 17:56:40|145.14|143.54|145.14|143.54|145.14|143.54|145.14|143.54|0
1632851810000|2021-09-28 17:56:50|145.31|143.71|145.14|143.54|145.31|143.71|145.14|143.54|0
1632851820000|2021-09-28 17:57:00|145.49|143.89|145.14|143.54|145.49|143.89|144.96|143.36|0
1632851830000|2021-09-28 17:57:10|144.96|143.36|144.79|143.19|144.96|143.36|144.79|143.19|0
1632851840000|2021-09-28 17:57:20|144.62|143.02|144.62|143.02|144.79|143.19|144.62|143.02|0
1632851850000|2021-09-28 17:57:30|144.79|143.19|144.79|143.19|144.96|143.36|144.79|143.19|0
1632851860000|2021-09-28 17:57:40|144.62|143.02|144.79|143.19|144.79|143.19|144.44|142.84|0
1632851870000|2021-09-28 17:57:50|144.62|143.02|144.62|143.02|144.62|143.02|144.44|142.84|0
1632851880000|2021-09-28 17:58:00|144.96|143.36|144.96|143.36|145.05|143.45|144.96|143.36|0
1632851890000|2021-09-28 17:58:10|145.14|143.54|144.96|143.36|145.14|143.54|144.96|143.36|0
1632851900000|2021-09-28 17:58:20|144.79|143.19|144.79|143.19|144.79|143.19|144.61|143.01|0
1632851910000|2021-09-28 17:58:30|144.61|143.01|144.61|143.01|144.79|143.19|144.61|143.01|0
1632851920000|2021-09-28 17:58:40|144.79|143.19|144.96|143.36|144.96|143.36|144.7|143.1|0
1632851930000|2021-09-28 17:58:50|145.14|143.54|144.96|143.36|145.14|143.54|144.96|143.36|0
1632851940000|2021-09-28 17:59:00|144.79|143.19|144.96|143.36|144.96|143.36|144.79|143.19|0
1632851950000|2021-09-28 17:59:10|145.14|143.54|145.14|143.54|145.31|143.71|145.14|143.54|0
1632851960000|2021-09-28 17:59:20|144.96|143.36|144.09|142.49|144.96|143.36|143.92|142.32|0
1632851970000|2021-09-28 17:59:30|144.27|142.67|143.57|141.97|144.27|142.67|143.57|141.97|0
1632851980000|2021-09-28 17:59:40|144.09|142.49|143.92|142.32|144.09|142.49|143.92|142.32|0
1632851990000|2021-09-28 17:59:50|143.74|142.14|143.74|142.14|143.74|142.14|143.57|141.97|0
1632852000000|2021-09-28 18:00:00|143.57|141.97|143.57|141.97|144.09|142.49|143.57|141.97|0
1632852010000|2021-09-28 18:00:10|143.92|142.32|143.05|141.45|143.92|142.32|143.05|141.45|0
1632852020000|2021-09-28 18:00:20|143.4|141.8|143.57|141.97|143.57|141.97|143.22|141.62|0
1632852030000|2021-09-28 18:00:30|143.4|141.8|143.31|141.71|143.4|141.8|143.31|141.71|0
1632852040000|2021-09-28 18:00:40|143.22|141.62|143.22|141.62|143.4|141.8|143.22|141.62|0
1632852050000|2021-09-28 18:00:50|143.4|141.8|144.44|142.84|144.61|143.01|143.4|141.8|0
1632852060000|2021-09-28 18:01:00|144.61|143.01|144.61|143.01|144.78|143.18|144.61|143.01|0
1632852070000|2021-09-28 18:01:10|143.4|141.8|143.22|141.62|143.57|141.97|143.22|141.62|0
1632852080000|2021-09-28 18:01:20|142.7|141.1|142.7|141.1|142.7|141.1|142.7|141.1|0
1632852090000|2021-09-28 18:01:30|143.22|141.62|143.05|141.45|143.22|141.62|143.05|141.45|0
1632852100000|2021-09-28 18:01:40|143.19|141.59|143.53|141.93|143.53|141.93|143.19|141.59|0
1632852110000|2021-09-28 18:01:50|143.71|142.11|143.71|142.11|143.88|142.28|143.71|142.11|0
1632852120000|2021-09-28 18:02:00|144.05|142.45|144.22|142.62|144.22|142.62|144.05|142.45|0
1632852130000|2021-09-28 18:02:10|144.05|142.45|143.71|142.11|144.05|142.45|143.53|141.93|0
1632852140000|2021-09-28 18:02:20|144.4|142.8|143.36|141.76|144.4|142.8|143.36|141.76|0
1632852150000|2021-09-28 18:02:30|143.19|141.59|143.36|141.76|143.36|141.76|142.84|141.24|0
1632852160000|2021-09-28 18:02:40|143.53|141.93|143.88|142.28|144.05|142.45|143.53|141.93|0
1632852170000|2021-09-28 18:02:50|144.05|142.45|144.4|142.8|144.4|142.8|143.88|142.28|0
1632852190000|2021-09-28 18:03:10|144.57|142.97|144.4|142.8|144.57|142.97|144.4|142.8|0
1632852200000|2021-09-28 18:03:20|144.05|142.45|144.4|142.8|144.4|142.8|144.05|142.45|0
1632852210000|2021-09-28 18:03:30|144.57|142.97|144.22|142.62|144.57|142.97|144.22|142.62|0
1632852220000|2021-09-28 18:03:40|144.39|142.79|144.39|142.79|144.39|142.79|144.22|142.62|0
1632852230000|2021-09-28 18:03:50|144.22|142.62|144.22|142.62|144.3|142.7|144.22|142.62|0
1632852240000|2021-09-28 18:04:00|144.05|142.45|143.88|142.28|144.05|142.45|143.88|142.28|0
1632852250000|2021-09-28 18:04:10|143.7|142.1|143.53|141.93|143.7|142.1|143.53|141.93|0
1632852260000|2021-09-28 18:04:20|143.7|142.1|143.36|141.76|143.7|142.1|143.36|141.76|0
1632852270000|2021-09-28 18:04:30|143.53|141.93|143.53|141.93|143.53|141.93|143.53|141.93|0
1632852280000|2021-09-28 18:04:40|143.36|141.76|144.22|142.62|144.22|142.62|143.36|141.76|0
1632852290000|2021-09-28 18:04:50|144.05|142.45|144.39|142.79|144.39|142.79|144.05|142.45|0
1632852300000|2021-09-28 18:05:00|144.22|142.62|143.53|141.93|144.22|142.62|143.53|141.93|0
1632852310000|2021-09-28 18:05:10|143.36|141.76|143.18|141.58|143.36|141.76|143.01|141.41|0
1632852320000|2021-09-28 18:05:20|143.53|141.93|143.7|142.1|143.7|142.1|143.18|141.58|0
1632852330000|2021-09-28 18:05:30|143.53|141.93|143.18|141.58|143.7|142.1|143.18|141.58|0
1632852340000|2021-09-28 18:05:40|143.53|141.93|143.53|141.93|143.87|142.27|143.53|141.93|0
1632852350000|2021-09-28 18:05:50|143.7|142.1|144.39|142.79|144.39|142.79|143.7|142.1|0
1632852360000|2021-09-28 18:06:00|144.22|142.62|143.87|142.27|144.39|142.79|143.87|142.27|0
1632852370000|2021-09-28 18:06:10|144.05|142.45|144.91|143.31|144.91|143.31|144.05|142.45|0
1632852380000|2021-09-28 18:06:20|145.08|143.48|145.6|144|145.6|144|145.08|143.48|0
1632852390000|2021-09-28 18:06:30|145.26|143.66|145.43|143.83|145.43|143.83|145.08|143.48|0
1632852400000|2021-09-28 18:06:40|145.26|143.66|145.78|144.18|145.78|144.18|145.26|143.66|0
1632852410000|2021-09-28 18:06:50|146.3|144.7|146.21|144.61|146.3|144.7|146.12|144.52|0
1632852420000|2021-09-28 18:07:00|146.3|144.7|146.12|144.52|146.3|144.7|145.95|144.35|0
1632852430000|2021-09-28 18:07:10|145.95|144.35|145.6|144|145.95|144.35|145.6|144|0
1632852440000|2021-09-28 18:07:20|145.43|143.83|145.26|143.66|145.43|143.83|145.26|143.66|0
1632852450000|2021-09-28 18:07:30|145.08|143.48|144.73|143.13|145.08|143.48|144.73|143.13|0
1632852460000|2021-09-28 18:07:40|144.91|143.31|144.91|143.31|144.91|143.31|144.73|143.13|0
1632852470000|2021-09-28 18:07:50|144.73|143.13|144.91|143.31|145.08|143.48|144.73|143.13|0
1632852480000|2021-09-28 18:08:00|144.56|142.96|144.91|143.31|144.91|143.31|144.56|142.96|0
1632852490000|2021-09-28 18:08:10|144.73|143.13|144.73|143.13|144.91|143.31|144.73|143.13|0
1632852500000|2021-09-28 18:08:20|144.91|143.31|144.56|142.96|144.91|143.31|144.56|142.96|0
1632852510000|2021-09-28 18:08:30|144.39|142.79|144.04|142.44|144.39|142.79|144.04|142.44|0
1632852520000|2021-09-28 18:08:40|144.21|142.61|144.39|142.79|144.39|142.79|144.21|142.61|0
1632852530000|2021-09-28 18:08:50|144.21|142.61|143.87|142.27|144.21|142.61|143.87|142.27|0
1632852540000|2021-09-28 18:09:00|144.04|142.44|144.04|142.44|144.21|142.61|144.04|142.44|0
1632852550000|2021-09-28 18:09:10|144.21|142.61|144.39|142.79|144.39|142.79|144.21|142.61|0
1632852560000|2021-09-28 18:09:20|144.56|142.96|144.39|142.79|144.56|142.96|144.39|142.79|0
1632852570000|2021-09-28 18:09:30|144.56|142.96|144.56|142.96|144.73|143.13|144.56|142.96|0
1632852580000|2021-09-28 18:09:40|144.73|143.13|144.73|143.13|144.73|143.13|144.56|142.96|0
1632852590000|2021-09-28 18:09:50|144.56|142.96|143.87|142.27|144.56|142.96|143.87|142.27|0
1632852600000|2021-09-28 18:10:00|143.69|142.09|143.35|141.75|143.69|142.09|143.35|141.75|0
1632852610000|2021-09-28 18:10:10|143.52|141.92|142.14|140.54|143.52|141.92|142.14|140.54|0
1632852620000|2021-09-28 18:10:20|141.97|140.37|141.8|140.2|141.97|140.37|141.8|140.2|0
1632852630000|2021-09-28 18:10:30|141.97|140.37|141.8|140.2|142.14|140.54|141.8|140.2|0
1632852640000|2021-09-28 18:10:40|141.97|140.37|141.46|139.86|142.14|140.54|141.46|139.86|0
1632852650000|2021-09-28 18:10:50|141.29|139.69|141.37|139.77|141.46|139.86|141.12|139.52|0
1632852660000|2021-09-28 18:11:00|141.12|139.52|141.12|139.52|141.46|139.86|141.12|139.52|0
1632852670000|2021-09-28 18:11:10|141.29|139.69|140.6|139|141.29|139.69|140.6|139|0
1632852680000|2021-09-28 18:11:20|140.94|139.34|140.43|138.83|140.94|139.34|140.43|138.83|0
1632852690000|2021-09-28 18:11:30|140.26|138.66|139.75|138.15|140.26|138.66|139.75|138.15|0
1632852700000|2021-09-28 18:11:40|139.92|138.32|140.09|138.49|140.43|138.83|139.92|138.32|0
1632852710000|2021-09-28 18:11:50|140.43|138.83|140.09|138.49|140.43|138.83|140.09|138.49|0
1632852720000|2021-09-28 18:12:00|140.26|138.66|138.32|136.72|140.26|138.66|138.32|136.72|0
1632852730000|2021-09-28 18:12:10|140.82|139.22|141.33|139.73|141.5|139.9|140.82|139.22|0
1632852740000|2021-09-28 18:12:20|141.84|140.24|141.5|139.9|141.84|140.24|141.5|139.9|0
1632852750000|2021-09-28 18:12:30|142.18|140.58|142.01|140.41|142.18|140.58|142.01|140.41|0
1632852760000|2021-09-28 18:12:40|142.36|140.76|142.01|140.41|142.53|140.93|142.01|140.41|0
1632852770000|2021-09-28 18:12:50|141.84|140.24|141.67|140.07|141.84|140.24|141.67|140.07|0
1632852780000|2021-09-28 18:13:00|141.5|139.9|142.01|140.41|142.01|140.41|141.5|139.9|0
1632852790000|2021-09-28 18:13:10|142.53|140.93|142.01|140.41|142.53|140.93|142.01|140.41|0
1632852800000|2021-09-28 18:13:20|142.18|140.58|140.99|139.39|142.18|140.58|140.99|139.39|0
1632852810000|2021-09-28 18:13:30|141.16|139.56|141.67|140.07|141.67|140.07|141.16|139.56|0
1632852820000|2021-09-28 18:13:40|141.33|139.73|141.33|139.73|141.84|140.24|141.33|139.73|0
1632852830000|2021-09-28 18:13:50|141.16|139.56|140.99|139.39|141.16|139.56|140.99|139.39|0
1632852840000|2021-09-28 18:14:00|140.82|139.22|141.67|140.07|141.67|140.07|140.82|139.22|0
1632852850000|2021-09-28 18:14:10|141.5|139.9|141.5|139.9|141.67|140.07|141.5|139.9|0
1632852860000|2021-09-28 18:14:20|141.33|139.73|140.99|139.39|141.5|139.9|140.99|139.39|0
1632852870000|2021-09-28 18:14:30|141.16|139.56|140.48|138.88|141.16|139.56|140.48|138.88|0
1632852880000|2021-09-28 18:14:40|141.16|139.56|141.5|139.9|141.5|139.9|141.16|139.56|0
1632852890000|2021-09-28 18:14:50|141.67|140.07|141.67|140.07|141.67|140.07|141.67|140.07|0
1632852900000|2021-09-28 18:15:00|141.5|139.9|142.86|141.26|142.86|141.26|141.5|139.9|0
1632852910000|2021-09-28 18:15:10|142.69|141.09|142.35|140.75|142.69|141.09|142.35|140.75|0
1632852920000|2021-09-28 18:15:20|142.18|140.58|142.01|140.41|142.18|140.58|142.01|140.41|0
1632852930000|2021-09-28 18:15:30|142.35|140.75|142.52|140.92|142.52|140.92|142.35|140.75|0
1632852940000|2021-09-28 18:15:40|142.69|141.09|142.52|140.92|142.69|141.09|142.52|140.92|0
1632852950000|2021-09-28 18:15:50|142.69|141.09|143.72|142.12|143.89|142.29|142.69|141.09|0
1632852960000|2021-09-28 18:16:00|143.89|142.29|143.55|141.95|143.89|142.29|143.55|141.95|0
1632852970000|2021-09-28 18:16:10|143.72|142.12|144.93|143.33|144.93|143.33|143.72|142.12|0
1632852980000|2021-09-28 18:16:20|145.79|144.19|145.62|144.02|146.31|144.71|145.62|144.02|0
1632852990000|2021-09-28 18:16:30|145.79|144.19|145.96|144.36|145.96|144.36|145.79|144.19|0
1632853000000|2021-09-28 18:16:40|146.48|144.88|146.66|145.06|146.66|145.06|146.48|144.88|0
1632853010000|2021-09-28 18:16:50|146.48|144.88|146.48|144.88|146.66|145.06|146.48|144.88|0
1632853020000|2021-09-28 18:17:00|146.66|145.06|146.48|144.88|146.66|145.06|146.48|144.88|0
1632853030000|2021-09-28 18:17:10|146.31|144.71|146.65|145.05|146.83|145.23|146.31|144.71|0
1632853040000|2021-09-28 18:17:20|146.31|144.71|145.79|144.19|146.31|144.71|145.79|144.19|0
1632853050000|2021-09-28 18:17:30|145.7|144.1|145.79|144.19|145.79|144.19|145.61|144.01|0
1632853060000|2021-09-28 18:17:40|145.96|144.36|146.31|144.71|146.31|144.71|145.79|144.19|0
1632853070000|2021-09-28 18:17:50|146.65|145.05|146.13|144.53|146.65|145.05|146.13|144.53|0
1632853080000|2021-09-28 18:18:00|145.79|144.19|146.13|144.53|146.13|144.53|145.79|144.19|0
1632853090000|2021-09-28 18:18:10|146.31|144.71|146.65|145.05|146.65|145.05|146.31|144.71|0
1632853100000|2021-09-28 18:18:20|147.17|145.57|148.04|146.44|148.04|146.44|147.17|145.57|0
1632853110000|2021-09-28 18:18:30|147.87|146.27|147.35|145.75|147.87|146.27|147.35|145.75|0
1632853120000|2021-09-28 18:18:40|147.17|145.57|146.83|145.23|147.17|145.57|146.83|145.23|0
1632853130000|2021-09-28 18:18:50|146.65|145.05|146.48|144.88|146.65|145.05|146.48|144.88|0
1632853140000|2021-09-28 18:19:00|146.65|145.05|147.17|145.57|147.17|145.57|146.65|145.05|0
1632853150000|2021-09-28 18:19:10|147.52|145.92|148.39|146.79|148.39|146.79|147.17|145.57|0
1632853160000|2021-09-28 18:19:20|148.57|146.97|148.57|146.97|148.74|147.14|148.57|146.97|0
1632853170000|2021-09-28 18:19:30|148.74|147.14|148.74|147.14|148.74|147.14|148.39|146.79|0
1632853180000|2021-09-28 18:19:40|148.57|146.97|148.92|147.32|148.92|147.32|148.57|146.97|0
1632853190000|2021-09-28 18:19:50|148.57|146.97|149.62|148.02|149.62|148.02|148.47|146.87|0
1632853200000|2021-09-28 18:20:00|149.44|147.84|149.79|148.19|149.79|148.19|149.26|147.66|0
1632853210000|2021-09-28 18:20:10|149.87|148.27|150.67|149.07|150.67|149.07|149.87|148.27|0
1632853220000|2021-09-28 18:20:20|150.32|148.72|150.49|148.89|150.67|149.07|150.14|148.54|0
1632853230000|2021-09-28 18:20:30|150.32|148.72|149.28|147.68|151.87|150.27|149.28|147.68|0
1632853240000|2021-09-28 18:20:40|149.46|147.86|149.46|147.86|149.46|147.86|149.28|147.68|0
1632853250000|2021-09-28 18:20:50|149.28|147.68|149.11|147.51|149.28|147.68|149.11|147.51|0
1632853260000|2021-09-28 18:21:00|149.46|147.86|149.63|148.03|149.81|148.21|149.46|147.86|0
1632853270000|2021-09-28 18:21:10|149.81|148.21|149.99|148.39|149.99|148.39|149.46|147.86|0
1632853280000|2021-09-28 18:21:20|150.16|148.56|150.52|148.92|150.52|148.92|150.16|148.56|0
1632853290000|2021-09-28 18:21:30|150.34|148.74|150.69|149.09|150.69|149.09|150.34|148.74|0
1632853300000|2021-09-28 18:21:40|150.87|149.27|150.34|148.74|150.87|149.27|150.34|148.74|0
1632853310000|2021-09-28 18:21:50|150.16|148.56|150.16|148.56|150.34|148.74|150.16|148.56|0
1632853320000|2021-09-28 18:22:00|150.34|148.74|149.81|148.21|150.34|148.74|149.81|148.21|0
1632853330000|2021-09-28 18:22:10|149.46|147.86|149.46|147.86|149.63|148.03|149.46|147.86|0
1632853340000|2021-09-28 18:22:20|149.28|147.68|149.28|147.68|149.46|147.86|149.28|147.68|0
1632853350000|2021-09-28 18:22:30|149.46|147.86|149.98|148.38|150.16|148.56|149.46|147.86|0
1632853360000|2021-09-28 18:22:40|150.34|148.74|150.16|148.56|150.34|148.74|150.16|148.56|0
1632853370000|2021-09-28 18:22:50|150.34|148.74|151.22|149.62|151.22|149.62|150.34|148.74|0
1632853380000|2021-09-28 18:23:00|151.05|149.45|151.22|149.62|151.22|149.62|151.05|149.45|0
1632853390000|2021-09-28 18:23:10|151.05|149.45|151.4|149.8|151.4|149.8|151.05|149.45|0
1632853400000|2021-09-28 18:23:20|151.31|149.71|151.4|149.8|151.4|149.8|151.31|149.71|0
1632853410000|2021-09-28 18:23:30|151.22|149.62|151.05|149.45|151.22|149.62|151.05|149.45|0
1632853420000|2021-09-28 18:23:40|150.87|149.27|150.24|148.64|150.87|149.27|150.16|148.56|0
1632853430000|2021-09-28 18:23:50|150.34|148.74|150.34|148.74|150.34|148.74|150.16|148.56|0
1632853440000|2021-09-28 18:24:00|150.51|148.91|151.04|149.44|151.04|149.44|150.34|148.74|0
1632853450000|2021-09-28 18:24:10|151.22|149.62|151.22|149.62|151.22|149.62|151.22|149.62|0
1632853460000|2021-09-28 18:24:20|151.58|149.98|151.58|149.98|151.58|149.98|151.4|149.8|0
1632853470000|2021-09-28 18:24:30|151.93|150.33|152.29|150.69|152.29|150.69|151.93|150.33|0
1632853480000|2021-09-28 18:24:40|152.82|151.22|153|151.4|153|151.4|152.82|151.22|0
1632853490000|2021-09-28 18:24:50|152.82|151.22|152.64|151.04|153|151.4|152.64|151.04|0
1632853500000|2021-09-28 18:25:00|152.46|150.86|153|151.4|153|151.4|152.46|150.86|0
1632853510000|2021-09-28 18:25:10|152.91|151.31|153|151.4|153|151.4|152.91|151.31|0
1632853520000|2021-09-28 18:25:20|153.18|151.58|153.18|151.58|153.36|151.76|153.18|151.58|0
1632853530000|2021-09-28 18:25:30|153.36|151.76|153.71|152.11|153.89|152.29|153.18|151.58|0
1632853540000|2021-09-28 18:25:40|153.36|151.76|153.53|151.93|153.53|151.93|153.36|151.76|0
1632853550000|2021-09-28 18:25:50|153.35|151.75|153.71|152.11|153.71|152.11|153.35|151.75|0
1632853560000|2021-09-28 18:26:00|153.35|151.75|151.93|150.33|153.35|151.75|151.93|150.33|0
1632853570000|2021-09-28 18:26:10|152.11|150.51|151.75|150.15|152.11|150.51|151.57|149.97|0
1632853580000|2021-09-28 18:26:20|151.93|150.33|151.93|150.33|151.93|150.33|151.57|149.97|0
1632853590000|2021-09-28 18:26:30|151.75|150.15|151.57|149.97|151.93|150.33|151.57|149.97|0
1632853600000|2021-09-28 18:26:40|151.22|149.62|151.22|149.62|151.22|149.62|150.86|149.26|0
1632853610000|2021-09-28 18:26:50|151.04|149.44|151.57|149.97|151.57|149.97|150.86|149.26|0
1632853620000|2021-09-28 18:27:00|151.75|150.15|151.93|150.33|151.93|150.33|151.75|150.15|0
1632853630000|2021-09-28 18:27:10|152.11|150.51|152.28|150.68|152.46|150.86|152.11|150.51|0
1632853640000|2021-09-28 18:27:20|152.11|150.51|151.93|150.33|152.11|150.51|151.93|150.33|0
1632853650000|2021-09-28 18:27:30|151.75|150.15|151.57|149.97|151.75|150.15|151.57|149.97|0
1632853660000|2021-09-28 18:27:40|151.39|149.79|151.22|149.62|151.39|149.79|151.04|149.44|0
1632853670000|2021-09-28 18:27:50|151.04|149.44|151.57|149.97|151.57|149.97|151.04|149.44|0
1632853680000|2021-09-28 18:28:00|151.75|150.15|152.28|150.68|152.28|150.68|151.75|150.15|0
1632853690000|2021-09-28 18:28:10|152.1|150.5|151.75|150.15|152.1|150.5|151.75|150.15|0
1632853700000|2021-09-28 18:28:20|151.39|149.79|151.22|149.62|151.39|149.79|151.22|149.62|0
1632853710000|2021-09-28 18:28:30|151.39|149.79|151.04|149.44|151.39|149.79|151.04|149.44|0
1632853720000|2021-09-28 18:28:40|151.21|149.61|150.68|149.08|151.21|149.61|150.68|149.08|0
1632853730000|2021-09-28 18:28:50|150.86|149.26|151.57|149.97|151.57|149.97|150.86|149.26|0
1632853740000|2021-09-28 18:29:00|151.39|149.79|151.57|149.97|151.57|149.97|151.39|149.79|0
1632853750000|2021-09-28 18:29:10|151.75|150.15|151.75|150.15|151.75|150.15|151.57|149.97|0
1632853760000|2021-09-28 18:29:20|151.57|149.97|151.39|149.79|151.57|149.97|151.39|149.79|0
1632853770000|2021-09-28 18:29:30|151.57|149.97|151.92|150.32|151.92|150.32|151.57|149.97|0
1632853780000|2021-09-28 18:29:40|152.1|150.5|154.6|153|154.6|153|152.1|150.5|0
1632853790000|2021-09-28 18:29:50|154.78|153.18|154.42|152.82|154.78|153.18|154.24|152.64|0
1632853800000|2021-09-28 18:30:00|154.24|152.64|153.35|151.75|154.24|152.64|153.35|151.75|0
1632853810000|2021-09-28 18:30:10|153.17|151.57|152.63|151.03|153.17|151.57|152.63|151.03|0
1632853820000|2021-09-28 18:30:20|152.46|150.86|151.92|150.32|152.46|150.86|151.92|150.32|0
1632853830000|2021-09-28 18:30:30|152.1|150.5|151.21|149.61|152.28|150.68|151.21|149.61|0
1632853840000|2021-09-28 18:30:40|151.57|149.97|151.21|149.61|151.57|149.97|151.21|149.61|0
1632853850000|2021-09-28 18:30:50|151.03|149.43|150.15|148.55|151.03|149.43|149.97|148.37|0
1632853860000|2021-09-28 18:31:00|150.68|149.08|151.21|149.61|151.21|149.61|150.68|149.08|0
1632853870000|2021-09-28 18:31:10|151.39|149.79|151.74|150.14|151.74|150.14|151.39|149.79|0
1632853880000|2021-09-28 18:31:20|152.28|150.68|151.39|149.79|152.28|150.68|151.39|149.79|0
1632853890000|2021-09-28 18:31:30|151.21|149.61|151.74|150.14|151.74|150.14|151.21|149.61|0
1632853900000|2021-09-28 18:31:40|151.57|149.97|151.74|150.14|151.74|150.14|151.57|149.97|0
1632853910000|2021-09-28 18:31:50|151.57|149.97|152.1|150.5|152.28|150.68|151.57|149.97|0
1632853920000|2021-09-28 18:32:00|151.92|150.32|151.56|149.96|151.92|150.32|151.39|149.79|0
1632853930000|2021-09-28 18:32:10|151.74|150.14|151.56|149.96|151.74|150.14|151.39|149.79|0
1632853940000|2021-09-28 18:32:20|151.92|150.32|151.92|150.32|152.1|150.5|151.92|150.32|0
1632853950000|2021-09-28 18:32:30|151.74|150.14|152.28|150.68|152.28|150.68|151.74|150.14|0
1632853960000|2021-09-28 18:32:40|152.45|150.85|152.27|150.67|152.45|150.85|152.27|150.67|0
1632853970000|2021-09-28 18:32:50|152.1|150.5|152.63|151.03|152.63|151.03|152.1|150.5|0
1632853980000|2021-09-28 18:33:00|152.45|150.85|152.81|151.21|152.81|151.21|152.27|150.67|0
1632853990000|2021-09-28 18:33:10|152.45|150.85|152.45|150.85|152.45|150.85|152.45|150.85|0
1632854000000|2021-09-28 18:33:20|152.63|151.03|152.1|150.5|152.63|151.03|152.1|150.5|0
1632854010000|2021-09-28 18:33:30|151.74|150.14|151.92|150.32|151.92|150.32|151.38|149.78|0
1632854020000|2021-09-28 18:33:40|151.56|149.96|151.92|150.32|151.92|150.32|151.56|149.96|0
1632854030000|2021-09-28 18:33:50|151.38|149.78|151.56|149.96|151.56|149.96|151.38|149.78|0
1632854040000|2021-09-28 18:34:00|152.1|150.5|152.27|150.67|152.63|151.03|152.1|150.5|0
1632854050000|2021-09-28 18:34:10|152.45|150.85|152.27|150.67|152.63|151.03|152.27|150.67|0
1632854060000|2021-09-28 18:34:20|151.38|149.78|151.21|149.61|151.56|149.96|151.21|149.61|0
1632854070000|2021-09-28 18:34:30|151.38|149.78|151.56|149.96|151.56|149.96|151.38|149.78|0
1632854080000|2021-09-28 18:34:40|151.38|149.78|150.5|148.9|151.38|149.78|150.5|148.9|0
1632854090000|2021-09-28 18:34:50|150.67|149.07|150.67|149.07|150.85|149.25|150.5|148.9|0
1632854100000|2021-09-28 18:35:00|150.5|148.9|150.5|148.9|150.67|149.07|150.5|148.9|0
1632854110000|2021-09-28 18:35:10|150.32|148.72|151.03|149.43|151.03|149.43|150.32|148.72|0
1632854120000|2021-09-28 18:35:20|151.2|149.6|149.79|148.19|151.2|149.6|149.79|148.19|0
1632854130000|2021-09-28 18:35:30|149.61|148.01|148.56|146.96|149.61|148.01|148.03|146.43|0
1632854140000|2021-09-28 18:35:40|148.73|147.13|148.73|147.13|148.91|147.31|148.55|146.95|0
1632854150000|2021-09-28 18:35:50|148.55|146.95|148.38|146.78|148.55|146.95|148.2|146.6|0
1632854160000|2021-09-28 18:36:00|148.55|146.95|148.55|146.95|149.26|147.66|148.55|146.95|0
1632854170000|2021-09-28 18:36:10|148.38|146.78|148.38|146.78|148.38|146.78|148.38|146.78|0
1632854180000|2021-09-28 18:36:20|148.03|146.43|148.55|146.95|148.73|147.13|148.03|146.43|0
1632854190000|2021-09-28 18:36:30|148.38|146.78|148.55|146.95|148.55|146.95|148.38|146.78|0
1632854200000|2021-09-28 18:36:40|148.2|146.6|148.2|146.6|148.38|146.78|148.2|146.6|0
1632854210000|2021-09-28 18:36:50|148.38|146.78|148.38|146.78|148.73|147.13|148.38|146.78|0
1632854220000|2021-09-28 18:37:00|147.85|146.25|148.9|147.3|148.9|147.3|147.85|146.25|0
1632854230000|2021-09-28 18:37:10|148.55|146.95|148.38|146.78|148.55|146.95|148.2|146.6|0
1632854240000|2021-09-28 18:37:20|148.55|146.95|148.9|147.3|148.9|147.3|148.2|146.6|0
1632854250000|2021-09-28 18:37:30|149.43|147.83|149.61|148.01|149.96|148.36|149.43|147.83|0
1632854260000|2021-09-28 18:37:40|149.79|148.19|149.96|148.36|150.14|148.54|149.79|148.19|0
1632854270000|2021-09-28 18:37:50|150.14|148.54|150.32|148.72|150.32|148.72|149.96|148.36|0
1632854280000|2021-09-28 18:38:00|149.96|148.36|150.14|148.54|150.14|148.54|149.96|148.36|0
1632854290000|2021-09-28 18:38:10|149.96|148.36|150.31|148.71|150.31|148.71|149.96|148.36|0
1632854300000|2021-09-28 18:38:20|150.67|149.07|151.56|149.96|151.56|149.96|150.67|149.07|0
1632854310000|2021-09-28 18:38:30|151.73|150.13|151.38|149.78|151.73|150.13|151.38|149.78|0
1632854320000|2021-09-28 18:38:40|151.55|149.95|150.67|149.07|151.55|149.95|150.67|149.07|0
1632854330000|2021-09-28 18:38:50|150.31|148.71|149.96|148.36|150.31|148.71|149.96|148.36|0
1632854340000|2021-09-28 18:39:00|149.61|148.01|149.87|148.27|149.87|148.27|149.61|148.01|0
1632854350000|2021-09-28 18:39:10|149.96|148.36|149.78|148.18|150.14|148.54|149.78|148.18|0
1632854360000|2021-09-28 18:39:20|150.31|148.71|151.38|149.78|151.38|149.78|150.31|148.71|0
1632854370000|2021-09-28 18:39:30|151.02|149.42|151.02|149.42|151.02|149.42|150.84|149.24|0
1632854380000|2021-09-28 18:39:40|151.2|149.6|150.84|149.24|151.2|149.6|150.84|149.24|0
1632854390000|2021-09-28 18:39:50|150.67|149.07|150.49|148.89|150.84|149.24|150.49|148.89|0
1632854400000|2021-09-28 18:40:00|150.31|148.71|151.02|149.42|151.2|149.6|150.31|148.71|0
1632854410000|2021-09-28 18:40:10|150.84|149.24|151.2|149.6|151.2|149.6|150.84|149.24|0
1632854420000|2021-09-28 18:40:20|151.02|149.42|150.67|149.07|151.02|149.42|150.49|148.89|0
1632854430000|2021-09-28 18:40:30|151.37|149.77|151.91|150.31|151.91|150.31|151.37|149.77|0
1632854440000|2021-09-28 18:40:40|152.08|150.48|152.08|150.48|152.08|150.48|152.08|150.48|0
1632854450000|2021-09-28 18:40:50|151.91|150.31|151.55|149.95|151.91|150.31|151.55|149.95|0
1632854460000|2021-09-28 18:41:00|152.08|150.48|152.08|150.48|152.08|150.48|152.08|150.48|0
1632854470000|2021-09-28 18:41:10|152.26|150.66|152.26|150.66|152.26|150.66|152.08|150.48|0
1632854480000|2021-09-28 18:41:20|152.08|150.48|152.08|150.48|152.08|150.48|152.08|150.48|0
1632854490000|2021-09-28 18:41:30|152.26|150.66|152.08|150.48|152.26|150.66|151.91|150.31|0
1632854500000|2021-09-28 18:41:40|152.26|150.66|152.44|150.84|152.44|150.84|152.26|150.66|0
1632854510000|2021-09-28 18:41:50|152.26|150.66|152.44|150.84|152.44|150.84|152.26|150.66|0
1632854520000|2021-09-28 18:42:00|152.26|150.66|151.55|149.95|152.26|150.66|151.55|149.95|0
1632854530000|2021-09-28 18:42:10|152.08|150.48|151.99|150.39|152.08|150.48|151.99|150.39|0
1632854540000|2021-09-28 18:42:20|151.73|150.13|151.55|149.95|151.73|150.13|151.37|149.77|0
1632854550000|2021-09-28 18:42:30|151.37|149.77|151.55|149.95|151.9|150.3|151.37|149.77|0
1632854560000|2021-09-28 18:42:40|151.73|150.13|151.73|150.13|151.73|150.13|151.55|149.95|0
1632854570000|2021-09-28 18:42:50|152.79|151.19|154.58|152.98|154.58|152.98|152.79|151.19|0
1632854580000|2021-09-28 18:43:00|154.94|153.34|154.22|152.62|154.94|153.34|154.22|152.62|0
1632854590000|2021-09-28 18:43:10|154.04|152.44|154.04|152.44|154.22|152.62|154.04|152.44|0
1632854600000|2021-09-28 18:43:20|153.86|152.26|154.4|152.8|154.4|152.8|153.51|151.91|0
1632854610000|2021-09-28 18:43:30|154.58|152.98|154.76|153.16|154.76|153.16|154.58|152.98|0
1632854620000|2021-09-28 18:43:40|154.58|152.98|154.58|152.98|154.76|153.16|154.58|152.98|0
1632854630000|2021-09-28 18:43:50|153.77|152.17|154.04|152.44|154.04|152.44|153.69|152.09|0
1632854640000|2021-09-28 18:44:00|153.86|152.26|153.51|151.91|153.86|152.26|153.51|151.91|0
1632854650000|2021-09-28 18:44:10|153.33|151.73|152.97|151.37|153.33|151.73|152.97|151.37|0
1632854660000|2021-09-28 18:44:20|153.15|151.55|153.33|151.73|153.33|151.73|152.97|151.37|0
1632854670000|2021-09-28 18:44:30|153.51|151.91|154.58|152.98|154.58|152.98|153.51|151.91|0
1632854680000|2021-09-28 18:44:40|154.94|153.34|155.48|153.88|155.48|153.88|154.94|153.34|0
1632854690000|2021-09-28 18:44:50|155.3|153.7|156.02|154.42|156.02|154.42|155.3|153.7|0
1632854700000|2021-09-28 18:45:00|156.2|154.6|156.38|154.78|156.38|154.78|155.66|154.06|0
1632854710000|2021-09-28 18:45:10|156.56|154.96|156.56|154.96|156.56|154.96|156.56|154.96|0
1632854720000|2021-09-28 18:45:20|156.92|155.32|156.74|155.14|156.92|155.32|156.74|155.14|0
1632854730000|2021-09-28 18:45:30|156.92|155.32|157.28|155.68|157.46|155.86|156.92|155.32|0
1632854740000|2021-09-28 18:45:40|158|156.4|157.64|156.04|158|156.4|157.64|156.04|0
1632854750000|2021-09-28 18:45:50|158.36|156.76|158.55|156.95|158.55|156.95|158.36|156.76|0
1632854760000|2021-09-28 18:46:00|158.73|157.13|159.73|158.13|159.73|158.13|158.55|156.95|0
1632854770000|2021-09-28 18:46:10|156.87|155.27|157.23|155.63|157.23|155.63|156.69|155.09|0
1632854780000|2021-09-28 18:46:20|157.42|155.82|157.6|156|157.6|156|157.42|155.82|0
1632854790000|2021-09-28 18:46:30|157.42|155.82|158.7|157.1|158.7|157.1|157.42|155.82|0
1632854800000|2021-09-28 18:46:40|158.88|157.28|158.88|157.28|158.88|157.28|158.88|157.28|0
1632854810000|2021-09-28 18:46:50|159.06|157.46|159.25|157.65|159.25|157.65|159.06|157.46|0
1632854820000|2021-09-28 18:47:00|159.43|157.83|158.51|156.91|159.43|157.83|158.51|156.91|0
1632854830000|2021-09-28 18:47:10|158.33|156.73|158.51|156.91|158.51|156.91|158.15|156.55|0
1632854840000|2021-09-28 18:47:20|159.06|157.46|159.43|157.83|159.43|157.83|159.06|157.46|0
1632854850000|2021-09-28 18:47:30|159.25|157.65|159.33|157.73|159.33|157.73|159.25|157.65|0
1632854860000|2021-09-28 18:47:40|159.25|157.65|159.06|157.46|159.25|157.65|158.97|157.37|0
1632854870000|2021-09-28 18:47:50|159.25|157.65|159.43|157.83|159.43|157.83|159.06|157.46|0
1632854880000|2021-09-28 18:48:00|159.8|158.2|159.98|158.38|159.98|158.38|159.8|158.2|0
1632854890000|2021-09-28 18:48:10|159.8|158.2|159|157.4|159.8|158.2|159|157.4|0
1632854900000|2021-09-28 18:48:20|158.72|157.12|158.08|156.48|158.72|157.12|158.08|156.48|0
1632854910000|2021-09-28 18:48:30|157.9|156.3|157.71|156.11|157.9|156.3|157.71|156.11|0
1632854920000|2021-09-28 18:48:40|157.53|155.93|157.16|155.56|157.53|155.93|157.16|155.56|0
1632854930000|2021-09-28 18:48:50|156.43|154.83|157.16|155.56|157.16|155.56|156.43|154.83|0
1632854940000|2021-09-28 18:49:00|156.98|155.38|157.71|156.11|157.71|156.11|156.98|155.38|0
1632854950000|2021-09-28 18:49:10|157.89|156.29|158.08|156.48|158.08|156.48|157.89|156.29|0
1632854960000|2021-09-28 18:49:20|157.71|156.11|157.71|156.11|157.71|156.11|157.71|156.11|0
1632854970000|2021-09-28 18:49:30|157.89|156.29|158.08|156.48|158.08|156.48|157.89|156.29|0
1632854980000|2021-09-28 18:49:40|158.26|156.66|158.08|156.48|158.45|156.85|158.08|156.48|0
1632854990000|2021-09-28 18:49:50|157.71|156.11|157.53|155.93|157.71|156.11|157.53|155.93|0
1632855000000|2021-09-28 18:50:00|157.89|156.29|159.37|157.77|159.37|157.77|157.89|156.29|0
1632855010000|2021-09-28 18:50:10|159|157.4|159.37|157.77|159.37|157.77|159|157.4|0
1632855020000|2021-09-28 18:50:20|159.18|157.58|159|157.4|159.37|157.77|159|157.4|0
1632855030000|2021-09-28 18:50:30|158.26|156.66|158.44|156.84|158.63|157.03|158.26|156.66|0
1632855040000|2021-09-28 18:50:40|158.08|156.48|158.63|157.03|158.63|157.03|158.08|156.48|0
1632855050000|2021-09-28 18:50:50|159|157.4|158.81|157.21|159|157.4|158.81|157.21|0
1632855060000|2021-09-28 18:51:00|159.36|157.76|159.36|157.76|159.36|157.76|159.36|157.76|0
1632855070000|2021-09-28 18:51:10|159.55|157.95|158.81|157.21|159.55|157.95|158.81|157.21|0
1632855080000|2021-09-28 18:51:20|158.63|157.03|158.08|156.48|158.63|157.03|158.08|156.48|0
1632855090000|2021-09-28 18:51:30|157.89|156.29|158.08|156.48|158.08|156.48|157.89|156.29|0
1632855100000|2021-09-28 18:51:40|157.89|156.29|158.26|156.66|158.26|156.66|157.89|156.29|0
1632855110000|2021-09-28 18:51:50|158.44|156.84|158.26|156.66|158.44|156.84|158.26|156.66|0
1632855120000|2021-09-28 18:52:00|158.07|156.47|158.07|156.47|158.07|156.47|157.89|156.29|0
1632855130000|2021-09-28 18:52:10|157.89|156.29|157.52|155.92|157.89|156.29|157.34|155.74|0
1632855140000|2021-09-28 18:52:20|157.34|155.74|157.34|155.74|157.34|155.74|157.16|155.56|0
1632855150000|2021-09-28 18:52:30|156.97|155.37|156.79|155.19|156.97|155.37|156.79|155.19|0
1632855160000|2021-09-28 18:52:40|156.97|155.37|156.97|155.37|157.52|155.92|156.97|155.37|0
1632855170000|2021-09-28 18:52:50|156.79|155.19|156.69|155.09|156.79|155.19|156.69|155.09|0
1632855180000|2021-09-28 18:53:00|156.79|155.19|157.16|155.56|157.16|155.56|156.79|155.19|0
1632855190000|2021-09-28 18:53:10|156.97|155.37|156.79|155.19|157.16|155.56|156.79|155.19|0
1632855200000|2021-09-28 18:53:20|156.61|155.01|156.79|155.19|156.79|155.19|156.42|154.82|0
1632855210000|2021-09-28 18:53:30|156.61|155.01|156.42|154.82|156.61|155.01|156.42|154.82|0
1632855220000|2021-09-28 18:53:40|156.06|154.46|156.06|154.46|156.06|154.46|155.87|154.27|0
1632855230000|2021-09-28 18:53:50|155.51|153.91|155.51|153.91|155.51|153.91|155.33|153.73|0
1632855240000|2021-09-28 18:54:00|155.33|153.73|155.51|153.91|155.69|154.09|155.33|153.73|0
1632855250000|2021-09-28 18:54:10|155.14|153.54|155.14|153.54|155.14|153.54|155.14|153.54|0
1632855260000|2021-09-28 18:54:20|155.23|153.63|155.33|153.73|155.33|153.73|155.14|153.54|0
1632855270000|2021-09-28 18:54:30|155.14|153.54|155.51|153.91|155.51|153.91|155.14|153.54|0
1632855280000|2021-09-28 18:54:40|155.33|153.73|155.51|153.91|155.51|153.91|154.96|153.36|0
1632855290000|2021-09-28 18:54:50|155.69|154.09|155.14|153.54|155.69|154.09|155.14|153.54|0
1632855300000|2021-09-28 18:55:00|155.69|154.09|155.69|154.09|155.69|154.09|155.14|153.54|0
1632855310000|2021-09-28 18:55:10|155.51|153.91|155.87|154.27|155.87|154.27|155.51|153.91|0
1632855320000|2021-09-28 18:55:20|155.69|154.09|155.51|153.91|155.69|154.09|155.51|153.91|0
1632855330000|2021-09-28 18:55:30|155.32|153.72|155.51|153.91|155.51|153.91|155.32|153.72|0
1632855340000|2021-09-28 18:55:40|157.06|155.46|157.89|156.29|157.89|156.29|157.06|155.46|0
1632855350000|2021-09-28 18:55:50|158.07|156.47|158.81|157.21|158.81|157.21|158.07|156.47|0
1632855360000|2021-09-28 18:56:00|158.8|157.2|157.7|156.1|158.8|157.2|157.7|156.1|0
1632855370000|2021-09-28 18:56:10|158.62|157.02|157.88|156.28|158.62|157.02|157.88|156.28|0
1632855380000|2021-09-28 18:56:20|157.7|156.1|157.52|155.92|157.7|156.1|157.52|155.92|0
1632855390000|2021-09-28 18:56:30|158.07|156.47|158.62|157.02|158.62|157.02|157.97|156.37|0
1632855400000|2021-09-28 18:56:40|158.25|156.65|158.8|157.2|158.8|157.2|158.25|156.65|0
1632855410000|2021-09-28 18:56:50|158.44|156.84|158.25|156.65|158.62|157.02|158.25|156.65|0
1632855420000|2021-09-28 18:57:00|157.88|156.28|157.88|156.28|157.88|156.28|157.7|156.1|0
1632855430000|2021-09-28 18:57:10|158.07|156.47|158.62|157.02|158.62|157.02|158.07|156.47|0
1632855450000|2021-09-28 18:57:30|158.8|157.2|158.99|157.39|159.17|157.57|158.8|157.2|0
1632855460000|2021-09-28 18:57:40|158.8|157.2|158.99|157.39|158.99|157.39|158.8|157.2|0
1632855470000|2021-09-28 18:57:50|158.8|157.2|159.36|157.76|159.36|157.76|158.8|157.2|0
1632855480000|2021-09-28 18:58:00|158.99|157.39|158.8|157.2|158.99|157.39|158.62|157.02|0
1632855490000|2021-09-28 18:58:10|158.62|157.02|158.07|156.47|158.62|157.02|158.07|156.47|0
1632855500000|2021-09-28 18:58:20|157.88|156.28|157.88|156.28|158.07|156.47|157.88|156.28|0
1632855510000|2021-09-28 18:58:30|157.33|155.73|157.51|155.91|157.51|155.91|157.33|155.73|0
1632855520000|2021-09-28 18:58:40|157.7|156.1|157.88|156.28|157.88|156.28|157.7|156.1|0
1632855530000|2021-09-28 18:58:50|158.07|156.47|157.7|156.1|158.43|156.83|157.7|156.1|0
1632855540000|2021-09-28 18:59:00|158.06|156.46|157.7|156.1|158.06|156.46|157.7|156.1|0
1632855550000|2021-09-28 18:59:10|157.88|156.28|158.25|156.65|158.25|156.65|157.88|156.28|0
1632855560000|2021-09-28 18:59:20|157.7|156.1|158.25|156.65|158.25|156.65|157.7|156.1|0
1632855570000|2021-09-28 18:59:30|158.06|156.46|157.88|156.28|158.06|156.46|157.88|156.28|0
1632855580000|2021-09-28 18:59:40|157.51|155.91|157.33|155.73|157.51|155.91|157.15|155.55|0
1632855590000|2021-09-28 18:59:50|157.51|155.91|157.33|155.73|157.51|155.91|157.15|155.55|0
1632855600000|2021-09-28 19:00:00|156.96|155.36|156.6|155|156.96|155.36|156.6|155|0
1632855610000|2021-09-28 19:00:10|156.78|155.18|157.33|155.73|157.33|155.73|156.78|155.18|0
1632855620000|2021-09-28 19:00:20|157.88|156.28|158.43|156.83|158.61|157.01|157.88|156.28|0
1632855630000|2021-09-28 19:00:30|158.98|157.38|158.98|157.38|158.98|157.38|158.98|157.38|0
1632855640000|2021-09-28 19:00:40|159.17|157.57|158.25|156.65|159.17|157.57|158.06|156.46|0
1632855650000|2021-09-28 19:00:50|158.43|156.83|158.06|156.46|158.61|157.01|158.06|156.46|0
1632855660000|2021-09-28 19:01:00|159.17|157.57|159.54|157.94|159.54|157.94|159.17|157.57|0
1632855670000|2021-09-28 19:01:10|159.72|158.12|160.46|158.86|160.46|158.86|159.72|158.12|0
1632855680000|2021-09-28 19:01:20|160.09|158.49|160.27|158.67|160.27|158.67|160.09|158.49|0
1632855690000|2021-09-28 19:01:30|160.55|158.95|159.9|158.3|160.55|158.95|159.9|158.3|0
1632855700000|2021-09-28 19:01:40|160.09|158.49|159.53|157.93|160.09|158.49|159.53|157.93|0
1632855710000|2021-09-28 19:01:50|158.8|157.2|158.06|156.46|158.8|157.2|158.06|156.46|0
1632855720000|2021-09-28 19:02:00|157.33|155.73|157.51|155.91|157.51|155.91|157.33|155.73|0
1632855730000|2021-09-28 19:02:10|157.33|155.73|157.14|155.54|157.33|155.73|157.14|155.54|0
1632855740000|2021-09-28 19:02:20|156.59|154.99|155.68|154.08|156.59|154.99|155.68|154.08|0
1632855750000|2021-09-28 19:02:30|155.86|154.26|156.78|155.18|156.78|155.18|155.86|154.26|0
1632855760000|2021-09-28 19:02:40|156.59|154.99|156.23|154.63|156.78|155.18|156.04|154.44|0
1632855770000|2021-09-28 19:02:50|156.59|154.99|156.59|154.99|156.59|154.99|156.59|154.99|0
1632855780000|2021-09-28 19:03:00|157.32|155.72|157.88|156.28|157.88|156.28|157.32|155.72|0
1632855790000|2021-09-28 19:03:10|158.06|156.46|158.06|156.46|158.06|156.46|157.69|156.09|0
1632855800000|2021-09-28 19:03:20|158.79|157.19|158.43|156.83|158.98|157.38|158.43|156.83|0
1632855810000|2021-09-28 19:03:30|158.79|157.19|158.61|157.01|158.79|157.19|158.43|156.83|0
1632855820000|2021-09-28 19:03:40|158.98|157.38|158.98|157.38|158.98|157.38|158.98|157.38|0
1632855830000|2021-09-28 19:03:50|159.16|157.56|159.16|157.56|159.16|157.56|158.98|157.38|0
1632855840000|2021-09-28 19:04:00|158.61|157.01|158.79|157.19|158.79|157.19|158.61|157.01|0
1632855850000|2021-09-28 19:04:10|158.61|157.01|158.61|157.01|158.61|157.01|158.43|156.83|0
1632855860000|2021-09-28 19:04:20|158.06|156.46|158.06|156.46|158.06|156.46|158.06|156.46|0
1632855870000|2021-09-28 19:04:30|157.87|156.27|157.87|156.27|158.06|156.46|157.87|156.27|0
1632855880000|2021-09-28 19:04:40|158.06|156.46|158.06|156.46|158.06|156.46|158.06|156.46|0
1632855890000|2021-09-28 19:04:50|158.24|156.64|158.24|156.64|158.42|156.82|158.24|156.64|0
1632855900000|2021-09-28 19:05:00|158.61|157.01|157.69|156.09|158.61|157.01|157.69|156.09|0
1632855910000|2021-09-28 19:05:10|158.06|156.46|157.51|155.91|158.06|156.46|157.51|155.91|0
1632855920000|2021-09-28 19:05:20|157.14|155.54|156.86|155.26|157.14|155.54|156.86|155.26|0
1632855930000|2021-09-28 19:05:30|157.41|155.81|156.95|155.35|157.41|155.81|156.95|155.35|0
1632855940000|2021-09-28 19:05:40|157.5|155.9|157.14|155.54|157.5|155.9|157.14|155.54|0
1632855950000|2021-09-28 19:05:50|157.5|155.9|157.69|156.09|157.69|156.09|157.5|155.9|0
1632855960000|2021-09-28 19:06:00|157.87|156.27|158.42|156.82|158.61|157.01|157.87|156.27|0
1632855970000|2021-09-28 19:06:10|158.24|156.64|159.34|157.74|159.34|157.74|158.24|156.64|0
1632855980000|2021-09-28 19:06:20|159.53|157.93|159.71|158.11|159.71|158.11|159.34|157.74|0
1632855990000|2021-09-28 19:06:30|159.9|158.3|159.9|158.3|159.9|158.3|159.71|158.11|0
1632856000000|2021-09-28 19:06:40|160.08|158.48|160.08|158.48|160.27|158.67|160.08|158.48|0
1632856010000|2021-09-28 19:06:50|159.9|158.3|159.9|158.3|160.08|158.48|159.9|158.3|0
1632856020000|2021-09-28 19:07:00|159.71|158.11|159.71|158.11|159.9|158.3|159.71|158.11|0
1632856030000|2021-09-28 19:07:10|159.9|158.3|160.27|158.67|160.27|158.67|159.9|158.3|0
1632856040000|2021-09-28 19:07:20|160.45|158.85|160.64|159.04|160.64|159.04|160.27|158.67|0
1632856050000|2021-09-28 19:07:30|160.82|159.22|160.82|159.22|161.01|159.41|160.82|159.22|0
1632856060000|2021-09-28 19:07:40|160.64|159.04|160.45|158.85|160.64|159.04|160.27|158.67|0
1632856070000|2021-09-28 19:07:50|160.27|158.67|160.26|158.66|160.27|158.67|160.08|158.48|0
1632856080000|2021-09-28 19:08:00|160.08|158.48|160.26|158.66|160.26|158.66|160.08|158.48|0
1632856090000|2021-09-28 19:08:10|160.08|158.48|160.82|159.22|160.82|159.22|160.08|158.48|0
1632856100000|2021-09-28 19:08:20|161.38|159.78|161.75|160.15|161.75|160.15|161.19|159.59|0
1632856110000|2021-09-28 19:08:30|161.56|159.96|163.05|161.45|163.05|161.45|161.56|159.96|0
1632856120000|2021-09-28 19:08:40|162.86|161.26|162.68|161.08|162.86|161.26|162.68|161.08|0
1632856130000|2021-09-28 19:08:50|162.49|160.89|163.05|161.45|163.05|161.45|162.12|160.52|0
1632856140000|2021-09-28 19:09:00|162.68|161.08|162.3|160.7|162.68|161.08|162.3|160.7|0
1632856150000|2021-09-28 19:09:10|162.12|160.52|161.19|159.59|162.12|160.52|161.19|159.59|0
1632856160000|2021-09-28 19:09:20|161|159.4|161.37|159.77|161.56|159.96|160.63|159.03|0
1632856170000|2021-09-28 19:09:30|161.19|159.59|161.19|159.59|161.37|159.77|161.19|159.59|0
1632856180000|2021-09-28 19:09:40|161.37|159.77|161.37|159.77|161.56|159.96|161.37|159.77|0
1632856190000|2021-09-28 19:09:50|161.56|159.96|160.45|158.85|161.56|159.96|160.45|158.85|0
1632856200000|2021-09-28 19:10:00|160.26|158.66|161.19|159.59|161.19|159.59|160.26|158.66|0
1632856210000|2021-09-28 19:10:10|161.28|159.68|161.56|159.96|161.74|160.14|161.28|159.68|0
1632856220000|2021-09-28 19:10:20|161.19|159.59|160.45|158.85|161.19|159.59|160.45|158.85|0
1632856230000|2021-09-28 19:10:30|160.08|158.48|160.26|158.66|160.26|158.66|159.89|158.29|0
1632856240000|2021-09-28 19:10:40|160.45|158.85|160.45|158.85|160.45|158.85|160.26|158.66|0
1632856250000|2021-09-28 19:10:50|160.63|159.03|160.45|158.85|160.63|159.03|160.26|158.66|0
1632856260000|2021-09-28 19:11:00|160.63|159.03|159.89|158.29|160.63|159.03|159.71|158.11|0
1632856270000|2021-09-28 19:11:10|159.71|158.11|159.34|157.74|159.71|158.11|159.34|157.74|0
1632856280000|2021-09-28 19:11:20|159.71|158.11|160.08|158.48|160.08|158.48|159.71|158.11|0
1632856290000|2021-09-28 19:11:30|160.26|158.66|160.44|158.84|160.63|159.03|160.26|158.66|0
1632856300000|2021-09-28 19:11:40|160.07|158.47|160.26|158.66|160.44|158.84|160.07|158.47|0
1632856310000|2021-09-28 19:11:50|160.07|158.47|160.26|158.66|160.44|158.84|160.07|158.47|0
1632856320000|2021-09-28 19:12:00|160.44|158.84|160.63|159.03|160.63|159.03|160.26|158.66|0
1632856330000|2021-09-28 19:12:10|161.37|159.77|161.56|159.96|161.56|159.96|161.19|159.59|0
1632856340000|2021-09-28 19:12:20|161.18|159.58|161.18|159.58|161.18|159.58|161|159.4|0
1632856350000|2021-09-28 19:12:30|161|159.4|161.56|159.96|161.56|159.96|161|159.4|0
1632856360000|2021-09-28 19:12:40|161.74|160.14|161.37|159.77|161.74|160.14|161.37|159.77|0
1632856370000|2021-09-28 19:12:50|161.56|159.96|161.37|159.77|161.56|159.96|161.37|159.77|0
1632856380000|2021-09-28 19:13:00|161|159.4|160.63|159.03|161|159.4|160.63|159.03|0
1632856390000|2021-09-28 19:13:10|161.37|159.77|161.37|159.77|161.46|159.86|161.37|159.77|0
1632856400000|2021-09-28 19:13:20|161.18|159.58|161|159.4|161.18|159.58|161|159.4|0
1632856410000|2021-09-28 19:13:30|161.18|159.58|160.63|159.03|161.18|159.58|160.63|159.03|0
1632856420000|2021-09-28 19:13:40|160.81|159.21|161|159.4|161.18|159.58|160.81|159.21|0
1632856430000|2021-09-28 19:13:50|160.81|159.21|160.63|159.03|161|159.4|160.63|159.03|0
1632856440000|2021-09-28 19:14:00|160.44|158.84|160.26|158.66|160.44|158.84|160.26|158.66|0
1632856450000|2021-09-28 19:14:10|160.35|158.75|160.26|158.66|160.44|158.84|160.26|158.66|0
1632856460000|2021-09-28 19:14:20|160.63|159.03|160.26|158.66|160.63|159.03|160.26|158.66|0
1632856470000|2021-09-28 19:14:30|159.89|158.29|159.33|157.73|159.89|158.29|159.15|157.55|0
1632856480000|2021-09-28 19:14:40|159.52|157.92|159.52|157.92|159.52|157.92|159.33|157.73|0
1632856490000|2021-09-28 19:14:50|159.33|157.73|159.15|157.55|159.33|157.73|159.15|157.55|0
1632856500000|2021-09-28 19:15:00|159.89|158.29|159.33|157.73|159.89|158.29|159.33|157.73|0
1632856510000|2021-09-28 19:15:10|159.52|157.92|159.15|157.55|159.7|158.1|159.15|157.55|0
1632856520000|2021-09-28 19:15:20|159.33|157.73|158.96|157.36|159.52|157.92|158.96|157.36|0
1632856530000|2021-09-28 19:15:30|159.33|157.73|159.33|157.73|159.52|157.92|159.33|157.73|0
1632856540000|2021-09-28 19:15:40|159.15|157.55|159.7|158.1|160.07|158.47|159.15|157.55|0
1632856550000|2021-09-28 19:15:50|160.25|158.65|160.81|159.21|160.81|159.21|160.25|158.65|0
1632856560000|2021-09-28 19:16:00|161.18|159.58|161.37|159.77|161.55|159.95|161.18|159.58|0
1632856570000|2021-09-28 19:16:10|161.18|159.58|160.62|159.02|161.18|159.58|160.62|159.02|0
1632856580000|2021-09-28 19:16:20|160.44|158.84|159.88|158.28|160.44|158.84|159.88|158.28|0
1632856590000|2021-09-28 19:16:30|159.7|158.1|158.78|157.18|159.7|158.1|158.78|157.18|0
1632856600000|2021-09-28 19:16:40|158.59|156.99|158.41|156.81|158.78|157.18|158.41|156.81|0
1632856610000|2021-09-28 19:16:50|158.22|156.62|157.67|156.07|158.22|156.62|157.67|156.07|0
1632856620000|2021-09-28 19:17:00|158.04|156.44|158.78|157.18|158.78|157.18|158.04|156.44|0
1632856630000|2021-09-28 19:17:10|158.96|157.36|158.96|157.36|158.96|157.36|158.78|157.18|0
1632856640000|2021-09-28 19:17:20|159.14|157.54|158.78|157.18|159.14|157.54|158.41|156.81|0
1632856650000|2021-09-28 19:17:30|158.96|157.36|159.33|157.73|159.33|157.73|158.59|156.99|0
1632856660000|2021-09-28 19:17:40|159.51|157.91|160.07|158.47|160.07|158.47|159.51|157.91|0
1632856670000|2021-09-28 19:17:50|160.25|158.65|160.25|158.65|160.44|158.84|160.25|158.65|0
1632856680000|2021-09-28 19:18:00|160.62|159.02|160.62|159.02|160.62|159.02|160.25|158.65|0
1632856690000|2021-09-28 19:18:10|160.25|158.65|160.25|158.65|160.44|158.84|160.07|158.47|0
1632856700000|2021-09-28 19:18:20|160.07|158.47|160.62|159.02|160.62|159.02|160.07|158.47|0
1632856710000|2021-09-28 19:18:30|160.44|158.84|160.81|159.21|160.81|159.21|160.44|158.84|0
1632856720000|2021-09-28 19:18:40|160.62|159.02|160.43|158.83|160.62|159.02|160.43|158.83|0
1632856730000|2021-09-28 19:18:50|160.25|158.65|159.88|158.28|160.25|158.65|159.88|158.28|0
1632856740000|2021-09-28 19:19:00|159.7|158.1|159.33|157.73|159.78|158.18|159.23|157.63|0
1632856750000|2021-09-28 19:19:10|159.14|157.54|159.33|157.73|159.33|157.73|159.14|157.54|0
1632856760000|2021-09-28 19:19:20|158.96|157.36|158.96|157.36|159.14|157.54|158.96|157.36|0
1632856770000|2021-09-28 19:19:30|158.77|157.17|159.14|157.54|159.14|157.54|158.77|157.17|0
1632856780000|2021-09-28 19:19:40|159.32|157.72|159.14|157.54|159.32|157.72|159.14|157.54|0
1632856790000|2021-09-28 19:19:50|158.96|157.36|158.4|156.8|158.96|157.36|158.4|156.8|0
1632856800000|2021-09-28 19:20:00|158.22|156.62|158.04|156.44|158.22|156.62|158.04|156.44|0
1632856810000|2021-09-28 19:20:10|157.85|156.25|157.85|156.25|158.04|156.44|157.85|156.25|0
1632856820000|2021-09-28 19:20:20|157.67|156.07|158.96|157.36|158.96|157.36|157.67|156.07|0
1632856830000|2021-09-28 19:20:30|158.77|157.17|158.59|156.99|158.77|157.17|158.4|156.8|0
1632856840000|2021-09-28 19:20:40|158.49|156.89|158.95|157.35|158.95|157.35|158.49|156.89|0
1632856850000|2021-09-28 19:20:50|158.77|157.17|160.06|158.46|160.06|158.46|158.77|157.17|0
1632856860000|2021-09-28 19:21:00|159.88|158.28|159.51|157.91|159.88|158.28|159.51|157.91|0
1632856870000|2021-09-28 19:21:10|159.6|158|159.88|158.28|159.88|158.28|159.6|158|0
1632856880000|2021-09-28 19:21:20|160.8|159.2|160.8|159.2|160.8|159.2|160.71|159.11|0
1632856890000|2021-09-28 19:21:30|160.62|159.02|160.99|159.39|160.99|159.39|160.62|159.02|0
1632856900000|2021-09-28 19:21:40|160.43|158.83|159.69|158.09|160.43|158.83|159.69|158.09|0
1632856910000|2021-09-28 19:21:50|159.51|157.91|159.32|157.72|159.51|157.91|159.32|157.72|0
1632856920000|2021-09-28 19:22:00|159.14|157.54|158.22|156.62|159.14|157.54|158.22|156.62|0
1632856930000|2021-09-28 19:22:10|157.85|156.25|157.48|155.88|157.85|156.25|157.48|155.88|0
1632856940000|2021-09-28 19:22:20|157.66|156.06|157.66|156.06|157.66|156.06|157.48|155.88|0
1632856950000|2021-09-28 19:22:30|158.03|156.43|157.85|156.25|158.03|156.43|157.85|156.25|0
1632856960000|2021-09-28 19:22:40|157.66|156.06|157.3|155.7|157.66|156.06|157.3|155.7|0
1632856970000|2021-09-28 19:22:50|157.39|155.79|156.75|155.15|157.48|155.88|156.75|155.15|0
1632856980000|2021-09-28 19:23:00|156.56|154.96|156.02|154.42|156.75|155.15|156.02|154.42|0
1632856990000|2021-09-28 19:23:10|156.2|154.6|155.28|153.68|156.2|154.6|155.28|153.68|0
1632857000000|2021-09-28 19:23:20|155.65|154.05|155.65|154.05|156.38|154.78|155.65|154.05|0
1632857010000|2021-09-28 19:23:30|156.01|154.41|156.01|154.41|156.01|154.41|155.83|154.23|0
1632857020000|2021-09-28 19:23:40|155.83|154.23|155.28|153.68|155.83|154.23|155.1|153.5|0
1632857030000|2021-09-28 19:23:50|155.1|153.5|154.37|152.77|155.1|153.5|154.37|152.77|0
1632857040000|2021-09-28 19:24:00|154.01|152.41|154.37|152.77|154.37|152.77|153.83|152.23|0
1632857050000|2021-09-28 19:24:10|154.56|152.96|154.74|153.14|154.74|153.14|154.56|152.96|0
1632857060000|2021-09-28 19:24:20|154.56|152.96|154.37|152.77|154.56|152.96|154.37|152.77|0
1632857070000|2021-09-28 19:24:30|154.19|152.59|153.83|152.23|154.19|152.59|153.83|152.23|0
1632857080000|2021-09-28 19:24:40|153.65|152.05|153.55|151.95|153.83|152.23|153.55|151.95|0
1632857090000|2021-09-28 19:24:50|153.65|152.05|153.28|151.68|153.65|152.05|152.92|151.32|0
1632857100000|2021-09-28 19:25:00|153.1|151.5|153.1|151.5|153.1|151.5|152.92|151.32|0
1632857110000|2021-09-28 19:25:10|152.92|151.32|152.74|151.14|153.1|151.5|152.56|150.96|0
1632857120000|2021-09-28 19:25:20|152.38|150.78|152.74|151.14|152.74|151.14|152.38|150.78|0
1632857130000|2021-09-28 19:25:30|152.38|150.78|152.38|150.78|152.38|150.78|152.2|150.6|0
1632857140000|2021-09-28 19:25:40|152.2|150.6|152.74|151.14|152.74|151.14|152.2|150.6|0
1632857150000|2021-09-28 19:25:50|152.92|151.32|152.92|151.32|152.92|151.32|152.56|150.96|0
1632857160000|2021-09-28 19:26:00|152.56|150.96|152.38|150.78|152.56|150.96|152.38|150.78|0
1632857170000|2021-09-28 19:26:10|152.02|150.42|152.92|151.32|152.92|151.32|152.02|150.42|0
1632857180000|2021-09-28 19:26:20|153.28|151.68|152.38|150.78|153.46|151.86|152.38|150.78|0
1632857190000|2021-09-28 19:26:30|152.2|150.6|153|151.4|153|151.4|152.2|150.6|0
1632857200000|2021-09-28 19:26:40|152.64|151.04|152.82|151.22|152.82|151.22|152.64|151.04|0
1632857210000|2021-09-28 19:26:50|153|151.4|152.46|150.86|153.18|151.58|152.46|150.86|0
1632857220000|2021-09-28 19:27:00|152.64|151.04|152.64|151.04|152.64|151.04|152.1|150.5|0
1632857230000|2021-09-28 19:27:10|153|151.4|153.72|152.12|153.72|152.12|153|151.4|0
1632857240000|2021-09-28 19:27:20|153.36|151.76|152.46|150.86|153.36|151.76|152.46|150.86|0
1632857250000|2021-09-28 19:27:30|152.28|150.68|152.46|150.86|152.64|151.04|152.28|150.68|0
1632857260000|2021-09-28 19:27:40|152.64|151.04|153|151.4|153|151.4|152.64|151.04|0
1632857270000|2021-09-28 19:27:50|153.54|151.94|153|151.4|153.54|151.94|153|151.4|0
1632857280000|2021-09-28 19:28:00|153.18|151.58|153.36|151.76|153.54|151.94|153.18|151.58|0
1632857290000|2021-09-28 19:28:10|153.54|151.94|153.54|151.94|153.54|151.94|153.54|151.94|0
1632857300000|2021-09-28 19:28:20|153.72|152.12|154.63|153.03|154.63|153.03|153.72|152.12|0
1632857310000|2021-09-28 19:28:30|154.45|152.85|154.08|152.48|154.45|152.85|154.08|152.48|0
1632857320000|2021-09-28 19:28:40|153.72|152.12|153.36|151.76|153.72|152.12|153.36|151.76|0
1632857330000|2021-09-28 19:28:50|153.18|151.58|152.1|150.5|153.18|151.58|152.1|150.5|0
1632857340000|2021-09-28 19:29:00|151.92|150.32|151.92|150.32|151.92|150.32|151.92|150.32|0
1632857350000|2021-09-28 19:29:10|152.1|150.5|151.92|150.32|152.28|150.68|151.92|150.32|0
1632857360000|2021-09-28 19:29:20|152.1|150.5|151.56|149.96|152.1|150.5|151.56|149.96|0
1632857370000|2021-09-28 19:29:30|151.02|149.42|150.84|149.24|151.2|149.6|150.84|149.24|0
1632857380000|2021-09-28 19:29:40|151.02|149.42|150.66|149.06|151.02|149.42|150.66|149.06|0
1632857390000|2021-09-28 19:29:50|150.48|148.88|150.39|148.79|150.48|148.88|150.39|148.79|0
1632857400000|2021-09-28 19:30:00|150.13|148.53|149.23|147.63|150.13|148.53|149.23|147.63|0
1632857410000|2021-09-28 19:30:10|149.77|148.17|150.13|148.53|150.13|148.53|149.59|147.99|0
1632857420000|2021-09-28 19:30:20|150.31|148.71|150.84|149.24|150.84|149.24|150.31|148.71|0
1632857430000|2021-09-28 19:30:30|150.66|149.06|150.66|149.06|150.66|149.06|150.48|148.88|0
1632857440000|2021-09-28 19:30:40|150.84|149.24|150.84|149.24|150.84|149.24|150.84|149.24|0
1632857450000|2021-09-28 19:30:50|150.66|149.06|150.66|149.06|150.84|149.24|150.66|149.06|0
1632857460000|2021-09-28 19:31:00|150.48|148.88|150.84|149.24|150.84|149.24|150.48|148.88|0
1632857470000|2021-09-28 19:31:10|151.38|149.78|151.2|149.6|151.38|149.78|151.2|149.6|0
1632857480000|2021-09-28 19:31:20|151.38|149.78|151.2|149.6|151.56|149.96|151.2|149.6|0
1632857490000|2021-09-28 19:31:30|151.38|149.78|151.2|149.6|151.38|149.78|151.2|149.6|0
1632857500000|2021-09-28 19:31:40|151.02|149.42|150.66|149.06|151.02|149.42|150.48|148.88|0
1632857510000|2021-09-28 19:31:50|150.3|148.7|149.77|148.17|150.3|148.7|149.77|148.17|0
1632857520000|2021-09-28 19:32:00|149.95|148.35|150.12|148.52|150.3|148.7|149.95|148.35|0
1632857530000|2021-09-28 19:32:10|150.3|148.7|150.3|148.7|150.3|148.7|150.12|148.52|0
1632857540000|2021-09-28 19:32:20|150.12|148.52|150.84|149.24|150.84|149.24|149.94|148.34|0
1632857550000|2021-09-28 19:32:30|151.02|149.42|152.45|150.85|152.45|150.85|151.02|149.42|0
1632857560000|2021-09-28 19:32:40|152.54|150.94|152.63|151.03|152.63|151.03|152.54|150.94|0
1632857570000|2021-09-28 19:32:50|152.27|150.67|152.63|151.03|152.63|151.03|152.27|150.67|0
1632857580000|2021-09-28 19:33:00|152.81|151.21|152.99|151.39|153.36|151.76|152.81|151.21|0
1632857590000|2021-09-28 19:33:10|152.45|150.85|152.45|150.85|152.45|150.85|152.27|150.67|0
1632857600000|2021-09-28 19:33:20|152.27|150.67|152|150.4|152.27|150.67|151.91|150.31|0
1632857610000|2021-09-28 19:33:30|152.09|150.49|151.73|150.13|152.63|151.03|151.73|150.13|0
1632857620000|2021-09-28 19:33:40|151.37|149.77|151.37|149.77|151.37|149.77|151.37|149.77|0
1632857630000|2021-09-28 19:33:50|151.2|149.6|150.84|149.24|151.2|149.6|150.84|149.24|0
1632857640000|2021-09-28 19:34:00|151.37|149.77|150.84|149.24|151.37|149.77|150.84|149.24|0
1632857650000|2021-09-28 19:34:10|150.66|149.06|151.19|149.59|151.19|149.59|150.66|149.06|0
1632857660000|2021-09-28 19:34:20|151.02|149.42|151.02|149.42|151.02|149.42|150.84|149.24|0
1632857670000|2021-09-28 19:34:30|150.84|149.24|150.92|149.32|150.92|149.32|150.84|149.24|0
1632857680000|2021-09-28 19:34:40|151.01|149.41|150.84|149.24|151.1|149.5|150.84|149.24|0
1632857690000|2021-09-28 19:34:50|150.66|149.06|150.84|149.24|151.01|149.41|150.66|149.06|0
1632857700000|2021-09-28 19:35:00|150.66|149.06|149.94|148.34|150.66|149.06|149.94|148.34|0
1632857710000|2021-09-28 19:35:10|150.12|148.52|149.58|147.98|150.12|148.52|149.58|147.98|0
1632857720000|2021-09-28 19:35:20|149.41|147.81|150.66|149.06|150.66|149.06|149.41|147.81|0
1632857730000|2021-09-28 19:35:30|149.58|147.98|150.3|148.7|150.66|149.06|149.58|147.98|0
1632857740000|2021-09-28 19:35:40|150.48|148.88|149.94|148.34|150.48|148.88|149.94|148.34|0
1632857750000|2021-09-28 19:35:50|150.12|148.52|150.65|149.05|150.65|149.05|150.12|148.52|0
1632857760000|2021-09-28 19:36:00|151.73|150.13|151.91|150.31|152.09|150.49|151.73|150.13|0
1632857770000|2021-09-28 19:36:10|151.73|150.13|151.73|150.13|152.09|150.49|151.73|150.13|0
1632857780000|2021-09-28 19:36:20|151.55|149.95|151.19|149.59|151.55|149.95|151.19|149.59|0
1632857790000|2021-09-28 19:36:30|151.91|150.31|152.27|150.67|152.45|150.85|151.91|150.31|0
1632857800000|2021-09-28 19:36:40|152.45|150.85|152.63|151.03|152.72|151.12|152.45|150.85|0
1632857810000|2021-09-28 19:36:50|153.17|151.57|152.81|151.21|153.17|151.57|152.81|151.21|0
1632857820000|2021-09-28 19:37:00|152.27|150.67|151.73|150.13|152.27|150.67|151.73|150.13|0
1632857830000|2021-09-28 19:37:10|151.91|150.31|151.91|150.31|152.09|150.49|151.91|150.31|0
1632857840000|2021-09-28 19:37:20|152.09|150.49|151.73|150.13|152.27|150.67|151.73|150.13|0
1632857850000|2021-09-28 19:37:30|152.27|150.67|152.27|150.67|152.27|150.67|152.09|150.49|0
1632857860000|2021-09-28 19:37:40|152.81|151.21|153.17|151.57|153.17|151.57|152.81|151.21|0
1632857870000|2021-09-28 19:37:50|152.63|151.03|152.99|151.39|152.99|151.39|152.63|151.03|0
1632857880000|2021-09-28 19:38:00|153.35|151.75|153.17|151.57|153.35|151.75|152.99|151.39|0
1632857890000|2021-09-28 19:38:10|153.53|151.93|154.98|153.38|154.98|153.38|153.53|151.93|0
1632857900000|2021-09-28 19:38:20|154.79|153.19|155.24|153.64|155.7|154.1|154.79|153.19|0
1632857910000|2021-09-28 19:38:30|154.98|153.38|154.07|152.47|154.98|153.38|154.07|152.47|0
1632857920000|2021-09-28 19:38:40|153.89|152.29|153.35|151.75|153.89|152.29|153.35|151.75|0
1632857930000|2021-09-28 19:38:50|153.17|151.57|151.91|150.31|153.17|151.57|151.91|150.31|0
1632857940000|2021-09-28 19:39:00|151.37|149.77|152.09|150.49|152.09|150.49|151.37|149.77|0
1632857950000|2021-09-28 19:39:10|151.37|149.77|151.01|149.41|151.37|149.77|151.01|149.41|0
1632857960000|2021-09-28 19:39:20|150.83|149.23|149.76|148.16|150.83|149.23|149.76|148.16|0
1632857970000|2021-09-28 19:39:30|149.93|148.33|149.76|148.16|149.93|148.33|149.4|147.8|0
1632857980000|2021-09-28 19:39:40|150.38|148.78|149.76|148.16|150.38|148.78|149.58|147.98|0
1632857990000|2021-09-28 19:39:50|149.58|147.98|149.93|148.33|149.93|148.33|149.58|147.98|0
1632858000000|2021-09-28 19:40:00|149.58|147.98|150.29|148.69|150.65|149.05|149.58|147.98|0
1632858010000|2021-09-28 19:40:10|150.47|148.87|151.37|149.77|151.37|149.77|150.47|148.87|0
1632858020000|2021-09-28 19:40:20|151.54|149.94|151.9|150.3|152.26|150.66|151.54|149.94|0
1632858030000|2021-09-28 19:40:30|152.08|150.48|152.08|150.48|152.44|150.84|152.08|150.48|0
1632858040000|2021-09-28 19:40:40|152.26|150.66|152.26|150.66|152.26|150.66|152.08|150.48|0
1632858050000|2021-09-28 19:40:50|152.08|150.48|152.26|150.66|152.44|150.84|152.08|150.48|0
1632858060000|2021-09-28 19:41:00|152.44|150.84|151.72|150.12|152.62|151.02|151.72|150.12|0
1632858070000|2021-09-28 19:41:10|151.18|149.58|151.54|149.94|152.44|150.84|151.18|149.58|0
1632858080000|2021-09-28 19:41:20|151.18|149.58|151.9|150.3|151.9|150.3|151.18|149.58|0
1632858090000|2021-09-28 19:41:30|152.08|150.48|151.72|150.12|152.08|150.48|151.54|149.94|0
1632858100000|2021-09-28 19:41:40|152.26|150.66|151.9|150.3|152.26|150.66|151.9|150.3|0
1632858110000|2021-09-28 19:41:50|152.08|150.48|152.08|150.48|152.08|150.48|151.9|150.3|0
1632858120000|2021-09-28 19:42:00|152.26|150.66|152.08|150.48|152.26|150.66|151.72|150.12|0
1632858130000|2021-09-28 19:42:10|151.72|150.12|151.9|150.3|151.9|150.3|151.72|150.12|0
1632858140000|2021-09-28 19:42:20|151.72|150.12|153.16|151.56|153.16|151.56|151.72|150.12|0
1632858150000|2021-09-28 19:42:30|153.7|152.1|153.88|152.28|153.88|152.28|153.52|151.92|0
1632858160000|2021-09-28 19:42:40|153.7|152.1|153.88|152.28|154.24|152.64|153.7|152.1|0
1632858170000|2021-09-28 19:42:50|153.52|151.92|153.88|152.28|154.06|152.46|153.52|151.92|0
1632858180000|2021-09-28 19:43:00|154.06|152.46|155.33|153.73|155.33|153.73|154.06|152.46|0
1632858190000|2021-09-28 19:43:10|155.15|153.55|155.33|153.73|155.33|153.73|155.15|153.55|0
1632858200000|2021-09-28 19:43:20|155.51|153.91|154.79|153.19|155.51|153.91|154.79|153.19|0
1632858210000|2021-09-28 19:43:30|154.97|153.37|154.61|153.01|154.97|153.37|154.42|152.82|0
1632858220000|2021-09-28 19:43:40|154.42|152.82|153.7|152.1|154.42|152.82|153.7|152.1|0
1632858230000|2021-09-28 19:43:50|153.34|151.74|153.16|151.56|153.34|151.74|152.98|151.38|0
1632858240000|2021-09-28 19:44:00|152.98|151.38|152.08|150.48|152.98|151.38|152.08|150.48|0
1632858250000|2021-09-28 19:44:10|152.26|150.66|151.9|150.3|152.44|150.84|151.9|150.3|0
1632858260000|2021-09-28 19:44:20|151.72|150.12|151.36|149.76|151.72|150.12|151.36|149.76|0
1632858270000|2021-09-28 19:44:30|151.18|149.58|151.18|149.58|151.54|149.94|151.18|149.58|0
1632858280000|2021-09-28 19:44:40|150.82|149.22|150.11|148.51|150.82|149.22|150.11|148.51|0
1632858290000|2021-09-28 19:44:50|149.75|148.15|150.11|148.51|150.11|148.51|149.75|148.15|0
1632858300000|2021-09-28 19:45:00|150.28|148.68|151|149.4|151|149.4|150.28|148.68|0
1632858310000|2021-09-28 19:45:10|149.57|147.97|149.93|148.33|150.28|148.68|149.57|147.97|0
1632858320000|2021-09-28 19:45:20|149.75|148.15|149.93|148.33|150.1|148.5|149.75|148.15|0
1632858330000|2021-09-28 19:45:30|150.1|148.5|150.28|148.68|150.28|148.68|149.93|148.33|0
1632858340000|2021-09-28 19:45:40|150.82|149.22|151.36|149.76|151.36|149.76|150.82|149.22|0
1632858350000|2021-09-28 19:45:50|151.18|149.58|151.36|149.76|151.9|150.3|151.18|149.58|0
1632858360000|2021-09-28 19:46:00|150.46|148.86|149.92|148.32|150.46|148.86|149.92|148.32|0
1632858370000|2021-09-28 19:46:10|149.57|147.97|149.03|147.43|149.57|147.97|149.03|147.43|0
1632858380000|2021-09-28 19:46:20|148.85|147.25|148.68|147.08|148.85|147.25|148.68|147.08|0
1632858390000|2021-09-28 19:46:30|148.5|146.9|146.9|145.3|148.5|146.9|146.9|145.3|0
1632858400000|2021-09-28 19:46:40|147.08|145.48|146.9|145.3|147.08|145.48|146.9|145.3|0
1632858410000|2021-09-28 19:46:50|146.73|145.13|146.9|145.3|146.9|145.3|146.55|144.95|0
1632858420000|2021-09-28 19:47:00|146.37|144.77|146.37|144.77|146.37|144.77|146.37|144.77|0
1632858430000|2021-09-28 19:47:10|146.2|144.6|146.73|145.13|147.08|145.48|146.2|144.6|0
1632858440000|2021-09-28 19:47:20|147.26|145.66|147.08|145.48|147.26|145.66|146.73|145.13|0
1632858450000|2021-09-28 19:47:30|146.9|145.3|145.84|144.24|146.9|145.3|145.84|144.24|0
1632858460000|2021-09-28 19:47:40|146.2|144.6|146.02|144.42|146.2|144.6|146.02|144.42|0
1632858470000|2021-09-28 19:47:50|145.67|144.07|145.14|143.54|145.67|144.07|145.14|143.54|0
1632858480000|2021-09-28 19:48:00|145.67|144.07|146.72|145.12|146.72|145.12|145.67|144.07|0
1632858490000|2021-09-28 19:48:10|147.25|145.65|147.08|145.48|147.25|145.65|146.72|145.12|0
1632858500000|2021-09-28 19:48:20|146.72|145.12|145.14|143.54|146.72|145.12|145.14|143.54|0
1632858510000|2021-09-28 19:48:30|144.61|143.01|144.96|143.36|144.96|143.36|144.43|142.83|0
1632858520000|2021-09-28 19:48:40|144.79|143.19|144.79|143.19|144.79|143.19|144.79|143.19|0
1632858530000|2021-09-28 19:48:50|145.14|143.54|144.61|143.01|145.14|143.54|144.61|143.01|0
1632858540000|2021-09-28 19:49:00|144.43|142.83|143.91|142.31|144.43|142.83|143.91|142.31|0
1632858550000|2021-09-28 19:49:10|143.73|142.13|143.38|141.78|143.73|142.13|143.38|141.78|0
1632858560000|2021-09-28 19:49:20|143.56|141.96|143.38|141.78|143.56|141.96|143.38|141.78|0
1632858570000|2021-09-28 19:49:30|143.56|141.96|143.03|141.43|143.91|142.31|143.03|141.43|0
1632858580000|2021-09-28 19:49:40|142.86|141.26|142.51|140.91|142.86|141.26|142.51|140.91|0
1632858590000|2021-09-28 19:49:50|142.86|141.26|141.99|140.39|142.86|141.26|141.99|140.39|0
1632858600000|2021-09-28 19:50:00|141.64|140.04|138.69|137.09|141.64|140.04|138.69|137.09|0
1632858610000|2021-09-28 19:50:10|140.47|138.87|140.12|138.52|141.16|139.56|140.12|138.52|0
1632858620000|2021-09-28 19:50:20|141.42|139.82|141.25|139.65|141.42|139.82|141.08|139.48|0
1632858630000|2021-09-28 19:50:30|141.42|139.82|141.08|139.48|141.42|139.82|140.56|138.96|0
1632858640000|2021-09-28 19:50:40|141.59|139.99|142.28|140.68|142.28|140.68|141.59|139.99|0
1632858650000|2021-09-28 19:50:50|142.63|141.03|142.8|141.2|142.8|141.2|142.45|140.85|0
1632858660000|2021-09-28 19:51:00|142.63|141.03|142.45|140.85|143.32|141.72|142.45|140.85|0
1632858670000|2021-09-28 19:51:10|142.97|141.37|143.49|141.89|143.49|141.89|142.97|141.37|0
1632858680000|2021-09-28 19:51:20|143.66|142.06|144.53|142.93|144.53|142.93|143.66|142.06|0
1632858690000|2021-09-28 19:51:30|144.7|143.1|146.1|144.5|146.1|144.5|144.7|143.1|0
1632858700000|2021-09-28 19:51:40|145.75|144.15|145.75|144.15|145.75|144.15|144.7|143.1|0
1632858710000|2021-09-28 19:51:50|146.27|144.67|145.57|143.97|146.27|144.67|145.57|143.97|0
1632858720000|2021-09-28 19:52:00|145.05|143.45|144.7|143.1|145.05|143.45|144.7|143.1|0
1632858730000|2021-09-28 19:52:10|144.35|142.75|145.75|144.15|145.75|144.15|144.35|142.75|0
1632858740000|2021-09-28 19:52:20|145.57|143.97|146.09|144.49|146.09|144.49|145.57|143.97|0
1632858750000|2021-09-28 19:52:30|145.92|144.32|145.75|144.15|146.09|144.49|145.75|144.15|0
1632858760000|2021-09-28 19:52:40|145.92|144.32|145.4|143.8|145.92|144.32|145.31|143.71|0
1632858770000|2021-09-28 19:52:50|145.75|144.15|145.57|143.97|145.92|144.32|145.57|143.97|0
1632858780000|2021-09-28 19:53:00|144.87|143.27|145.92|144.32|145.92|144.32|144.87|143.27|0
1632858790000|2021-09-28 19:53:10|145.57|143.97|145.74|144.14|145.74|144.14|145.22|143.62|0
1632858800000|2021-09-28 19:53:20|145.4|143.8|145.22|143.62|145.4|143.8|145.05|143.45|0
1632858810000|2021-09-28 19:53:30|144.87|143.27|144.44|142.84|144.87|143.27|144.44|142.84|0
1632858820000|2021-09-28 19:53:40|144.35|142.75|144.7|143.1|144.7|143.1|144.35|142.75|0
1632858830000|2021-09-28 19:53:50|144.87|143.27|144.7|143.1|144.87|143.27|144.53|142.93|0
1632858840000|2021-09-28 19:54:00|145.05|143.45|145.39|143.79|145.39|143.79|145.05|143.45|0
1632858850000|2021-09-28 19:54:10|146.79|145.19|146.62|145.02|146.79|145.19|146.44|144.84|0
1632858860000|2021-09-28 19:54:20|146.44|144.84|146.44|144.84|146.79|145.19|146.27|144.67|0
1632858870000|2021-09-28 19:54:30|146.09|144.49|146.09|144.49|146.09|144.49|145.92|144.32|0
1632858880000|2021-09-28 19:54:40|145.92|144.32|145.74|144.14|145.92|144.32|144.87|143.27|0
1632858890000|2021-09-28 19:54:50|145.57|143.97|144.52|142.92|145.57|143.97|143.83|142.23|0
1632858900000|2021-09-28 19:55:00|144.95|143.35|146.09|144.49|146.09|144.49|144.95|143.35|0
1632858910000|2021-09-28 19:55:10|146.27|144.67|146.09|144.49|146.27|144.67|146.09|144.49|0
1632858920000|2021-09-28 19:55:20|145.57|143.97|144.18|142.58|145.57|143.97|144.18|142.58|0
1632858930000|2021-09-28 19:55:30|144.35|142.75|143.48|141.88|144.35|142.75|143.48|141.88|0
1632858940000|2021-09-28 19:55:40|143.83|142.23|142.62|141.02|143.83|142.23|142.62|141.02|0
1632858950000|2021-09-28 19:55:50|142.27|140.67|142.96|141.36|142.96|141.36|142.27|140.67|0
1632858960000|2021-09-28 19:56:00|142.44|140.84|143.48|141.88|143.48|141.88|142.44|140.84|0
1632858970000|2021-09-28 19:56:10|143.65|142.05|143.48|141.88|143.83|142.23|143.48|141.88|0
1632858980000|2021-09-28 19:56:20|143.65|142.05|144.87|143.27|144.87|143.27|143.31|141.71|0
1632858990000|2021-09-28 19:56:30|144.52|142.92|144.69|143.09|144.69|143.09|144.52|142.92|0
1632859000000|2021-09-28 19:56:40|144.87|143.27|144.17|142.57|144.87|143.27|144.17|142.57|0
1632859010000|2021-09-28 19:56:50|144.52|142.92|144.87|143.27|144.87|143.27|144.35|142.75|0
1632859020000|2021-09-28 19:57:00|144|142.4|144.17|142.57|144.17|142.57|143.83|142.23|0
1632859030000|2021-09-28 19:57:10|144.87|143.27|145.56|143.96|145.56|143.96|144.87|143.27|0
1632859040000|2021-09-28 19:57:20|145.39|143.79|144.52|142.92|145.39|143.79|144.52|142.92|0
1632859050000|2021-09-28 19:57:30|144.35|142.75|145.82|144.22|145.82|144.22|144.35|142.75|0
1632859060000|2021-09-28 19:57:40|145.91|144.31|146.44|144.84|146.44|144.84|145.91|144.31|0
1632859070000|2021-09-28 19:57:50|146.26|144.66|146.61|145.01|146.79|145.19|146.26|144.66|0
1632859080000|2021-09-28 19:58:00|146.26|144.66|146.61|145.01|146.61|145.01|146.26|144.66|0
1632859090000|2021-09-28 19:58:10|146.26|144.66|145.56|143.96|146.26|144.66|145.56|143.96|0
1632859100000|2021-09-28 19:58:20|145.21|143.61|144.69|143.09|145.21|143.61|144.69|143.09|0
1632859110000|2021-09-28 19:58:30|144.52|142.92|145.39|143.79|145.39|143.79|144.34|142.74|0
1632859120000|2021-09-28 19:58:40|145.04|143.44|144.52|142.92|145.04|143.44|144.52|142.92|0
1632859130000|2021-09-28 19:58:50|144.87|143.27|144.17|142.57|144.87|143.27|144|142.4|0
1632859140000|2021-09-28 19:59:00|143.3|141.7|142.79|141.19|143.3|141.7|142.79|141.19|0
1632859150000|2021-09-28 19:59:10|142.61|141.01|142.96|141.36|142.96|141.36|142.61|141.01|0
1632859160000|2021-09-28 19:59:20|143.13|141.53|143.65|142.05|143.65|142.05|142.96|141.36|0
1632859170000|2021-09-28 19:59:30|143.3|141.7|144|142.4|144|142.4|143.3|141.7|0
1632859180000|2021-09-28 19:59:40|144.34|142.74|144.34|142.74|144.86|143.26|144.34|142.74|0
1632859190000|2021-09-28 19:59:50|143.82|142.22|145.73|144.13|145.73|144.13|143.82|142.22|0
1632859200000|2021-09-28 20:00:00|144.17|142.57|145.73|144.13|145.73|144.13|144.17|142.57|0
1632859210000|2021-09-28 20:00:10|145.91|144.31|147.31|145.71|147.31|145.71|145.91|144.31|0
1632859220000|2021-09-28 20:00:20|146.96|145.36|148.01|146.41|148.01|146.41|146.96|145.36|0
1632859230000|2021-09-28 20:00:30|147.66|146.06|147.66|146.06|147.66|146.06|147.48|145.88|0
1632859240000|2021-09-28 20:00:40|147.83|146.23|147.48|145.88|147.83|146.23|147.48|145.88|0
1632859250000|2021-09-28 20:00:50|146.96|145.36|148.01|146.41|148.01|146.41|146.96|145.36|0
1632859260000|2021-09-28 20:01:00|147.66|146.06|147.83|146.23|147.83|146.23|147.48|145.88|0
1632859270000|2021-09-28 20:01:10|147.66|146.06|147.31|145.71|147.83|146.23|147.31|145.71|0
1632859280000|2021-09-28 20:01:20|147.13|145.53|147.31|145.71|147.48|145.88|147.13|145.53|0
1632859290000|2021-09-28 20:01:30|146.61|145.01|146.61|145.01|146.61|145.01|146.26|144.66|0
1632859300000|2021-09-28 20:01:40|146.43|144.83|146.6|145|146.61|145.01|146.43|144.83|0
1632859310000|2021-09-28 20:01:50|146.26|144.66|146.26|144.66|146.26|144.66|145.73|144.13|0
1632859320000|2021-09-28 20:02:00|147.31|145.71|147.13|145.53|147.31|145.71|146.78|145.18|0
1632859330000|2021-09-28 20:02:10|147.3|145.7|147.3|145.7|147.3|145.7|147.3|145.7|0
1632859340000|2021-09-28 20:02:20|146.95|145.35|147.13|145.53|147.3|145.7|146.95|145.35|0
1632859350000|2021-09-28 20:02:30|147.3|145.7|147.3|145.7|147.48|145.88|147.3|145.7|0
1632859360000|2021-09-28 20:02:40|146.95|145.35|147.48|145.88|147.48|145.88|146.95|145.35|0
1632859370000|2021-09-28 20:02:50|147.3|145.7|147.13|145.53|147.3|145.7|147.13|145.53|0
1632859380000|2021-09-28 20:03:00|147.48|145.88|148.18|146.58|148.18|146.58|147.48|145.88|0
1632859390000|2021-09-28 20:03:10|148.01|146.41|147.48|145.88|148.18|146.58|147.48|145.88|0
1632859400000|2021-09-28 20:03:20|147.83|146.23|147.83|146.23|147.83|146.23|147.65|146.05|0
1632859410000|2021-09-28 20:03:30|148.01|146.41|147.65|146.05|148.01|146.41|147.65|146.05|0
1632859420000|2021-09-28 20:03:40|148.01|146.41|147.65|146.05|148.01|146.41|147.65|146.05|0
1632859430000|2021-09-28 20:03:50|147.48|145.88|148|146.4|148|146.4|147.48|145.88|0
1632859440000|2021-09-28 20:04:00|148.18|146.58|148.18|146.58|148.18|146.58|148|146.4|0
1632859450000|2021-09-28 20:04:10|147.83|146.23|148.18|146.58|148.18|146.58|147.83|146.23|0
1632859460000|2021-09-28 20:04:20|148.36|146.76|147.83|146.23|148.36|146.76|147.83|146.23|0
1632859470000|2021-09-28 20:04:30|147.74|146.14|147.48|145.88|147.74|146.14|147.48|145.88|0
1632859480000|2021-09-28 20:04:40|148|146.4|148.18|146.58|148.36|146.76|148|146.4|0
1632859490000|2021-09-28 20:04:50|148.35|146.75|148|146.4|148.35|146.75|148|146.4|0
1632859500000|2021-09-28 20:05:00|148.35|146.75|148.35|146.75|148.35|146.75|148.35|146.75|0
1632859510000|2021-09-28 20:05:10|148.53|146.93|148.35|146.75|148.53|146.93|148.35|146.75|0
1632859520000|2021-09-28 20:05:20|147.83|146.23|148|146.4|148|146.4|147.83|146.23|0
1632859530000|2021-09-28 20:05:30|147.83|146.23|147.48|145.88|147.83|146.23|147.48|145.88|0
1632859540000|2021-09-28 20:05:40|147.65|146.05|147.47|145.87|147.65|146.05|146.95|145.35|0
1632859550000|2021-09-28 20:05:50|147.3|145.7|147.47|145.87|147.47|145.87|147.12|145.52|0
1632859560000|2021-09-28 20:06:00|147.12|145.52|147.12|145.52|147.3|145.7|147.12|145.52|0
1632859570000|2021-09-28 20:06:10|147.3|145.7|147.12|145.52|147.3|145.7|147.12|145.52|0
1632859580000|2021-09-28 20:06:20|146.95|145.35|147.12|145.52|147.3|145.7|146.95|145.35|0
1632859590000|2021-09-28 20:06:30|146.95|145.35|146.42|144.82|146.95|145.35|146.42|144.82|0
1632859600000|2021-09-28 20:06:40|146.07|144.47|146.25|144.65|146.25|144.65|146.07|144.47|0
1632859610000|2021-09-28 20:06:50|146.42|144.82|145.72|144.12|146.42|144.82|145.55|143.95|0
1632859620000|2021-09-28 20:07:00|145.9|144.3|145.37|143.77|145.9|144.3|145.2|143.6|0
1632859630000|2021-09-28 20:07:10|145.2|143.6|145.2|143.6|145.55|143.95|145.2|143.6|0
1632859640000|2021-09-28 20:07:20|144.85|143.25|144.94|143.34|145.03|143.43|144.85|143.25|0
1632859650000|2021-09-28 20:07:30|145.03|143.43|144.68|143.08|145.03|143.43|144.68|143.08|0
1632859660000|2021-09-28 20:07:40|144.76|143.16|144.85|143.25|144.85|143.25|144.68|143.08|0
1632859670000|2021-09-28 20:07:50|144.93|143.33|144.85|143.25|144.93|143.33|144.85|143.25|0
1632859680000|2021-09-28 20:08:00|144.5|142.9|144.68|143.08|144.68|143.08|144.5|142.9|0
1632859690000|2021-09-28 20:08:10|144.85|143.25|144.16|142.56|144.85|143.25|144.16|142.56|0
1632859700000|2021-09-28 20:08:20|144.33|142.73|144.16|142.56|144.33|142.73|144.16|142.56|0
1632859710000|2021-09-28 20:08:30|144.33|142.73|144.16|142.56|144.33|142.73|144.07|142.47|0
1632859720000|2021-09-28 20:08:40|143.98|142.38|144.33|142.73|144.33|142.73|143.98|142.38|0
1632859730000|2021-09-28 20:08:50|144.85|143.25|145.02|143.42|145.02|143.42|144.85|143.25|0
1632859740000|2021-09-28 20:09:00|145.2|143.6|145.72|144.12|145.72|144.12|145.2|143.6|0
1632859750000|2021-09-28 20:09:10|145.89|144.29|146.07|144.47|146.07|144.47|145.72|144.12|0
1632859760000|2021-09-28 20:09:20|145.89|144.29|146.07|144.47|146.24|144.64|145.89|144.29|0
1632859770000|2021-09-28 20:09:30|146.24|144.64|145.55|143.95|146.24|144.64|145.55|143.95|0
1632859780000|2021-09-28 20:09:40|145.2|143.6|145.2|143.6|145.2|143.6|145.2|143.6|0
1632859790000|2021-09-28 20:09:50|146.07|144.47|146.42|144.82|146.42|144.82|146.07|144.47|0
1632859800000|2021-09-28 20:10:00|146.24|144.64|145.54|143.94|146.77|145.17|145.54|143.94|0
1632859810000|2021-09-28 20:10:10|145.02|143.42|144.67|143.07|145.37|143.77|144.67|143.07|0
1632859820000|2021-09-28 20:10:20|145.02|143.42|145.37|143.77|145.54|143.94|145.02|143.42|0
1632859830000|2021-09-28 20:10:30|145.2|143.6|145.02|143.42|145.2|143.6|144.85|143.25|0
1632859840000|2021-09-28 20:10:40|145.2|143.6|145.54|143.94|145.54|143.94|145.02|143.42|0
1632859850000|2021-09-28 20:10:50|145.37|143.77|145.54|143.94|145.72|144.12|145.37|143.77|0
1632859860000|2021-09-28 20:11:00|145.72|144.12|145.54|143.94|145.89|144.29|145.54|143.94|0
1632859870000|2021-09-28 20:11:10|145.19|143.59|144.85|143.25|145.19|143.59|144.85|143.25|0
1632859880000|2021-09-28 20:11:20|145.02|143.42|145.54|143.94|145.54|143.94|145.02|143.42|0
1632859890000|2021-09-28 20:11:30|145.72|144.12|145.89|144.29|146.15|144.55|145.72|144.12|0
1632859900000|2021-09-28 20:11:40|145.72|144.12|145.72|144.12|145.72|144.12|145.72|144.12|0
1632859910000|2021-09-28 20:11:50|145.54|143.94|146.5|144.9|146.5|144.9|145.54|143.94|0
1632859920000|2021-09-28 20:12:00|146.41|144.81|146.41|144.81|146.41|144.81|146.41|144.81|0
1632859930000|2021-09-28 20:12:10|145.72|144.12|145.89|144.29|145.89|144.29|145.72|144.12|0
1632859940000|2021-09-28 20:12:20|145.72|144.12|145.19|143.59|145.72|144.12|145.02|143.42|0
1632859950000|2021-09-28 20:12:30|144.84|143.24|145.19|143.59|145.19|143.59|144.84|143.24|0
1632859960000|2021-09-28 20:12:40|145.37|143.77|145.97|144.37|145.97|144.37|145.37|143.77|0
1632859970000|2021-09-28 20:12:50|146.24|144.64|146.41|144.81|146.41|144.81|146.24|144.64|0
1632859980000|2021-09-28 20:13:00|146.76|145.16|146.94|145.34|146.94|145.34|146.76|145.16|0
1632859990000|2021-09-28 20:13:10|146.41|144.81|146.24|144.64|146.41|144.81|145.89|144.29|0
1632860000000|2021-09-28 20:13:20|146.06|144.46|146.41|144.81|146.59|144.99|146.06|144.46|0
1632860010000|2021-09-28 20:13:30|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1632860020000|2021-09-28 20:13:40|146.59|144.99|146.41|144.81|146.59|144.99|146.41|144.81|0
1632860030000|2021-09-28 20:13:50|146.59|144.99|146.24|144.64|146.59|144.99|146.24|144.64|0
1632860040000|2021-09-28 20:14:00|145.89|144.29|146.24|144.64|146.24|144.64|145.89|144.29|0
1632860050000|2021-09-28 20:14:10|145.71|144.11|145.71|144.11|145.71|144.11|145.54|143.94|0
1632860060000|2021-09-28 20:14:20|146.06|144.46|145.54|143.94|146.06|144.46|145.54|143.94|0
1632860070000|2021-09-28 20:14:30|145.71|144.11|146.06|144.46|146.06|144.46|145.71|144.11|0
1632860080000|2021-09-28 20:14:40|146.41|144.81|146.24|144.64|146.41|144.81|146.06|144.46|0
1632860090000|2021-09-28 20:14:50|146.32|144.72|146.58|144.98|146.58|144.98|146.32|144.72|0
1632860110000|2021-09-28 20:15:10|146.26|144.26|145.91|143.91|146.26|144.26|145.91|143.91|0
1632860120000|2021-09-28 20:15:20|145.74|143.74|145.74|143.74|145.74|143.74|145.56|143.56|0
1632860130000|2021-09-28 20:15:30|145.56|143.56|145.04|143.04|145.56|143.56|145.04|143.04|0
1632860150000|2021-09-28 20:15:50|144.87|142.87|144.69|142.69|144.87|142.87|144.69|142.69|0
1632860160000|2021-09-28 20:16:00|144.86|142.86|145.04|143.04|145.04|143.04|144.86|142.86|0
1632860170000|2021-09-28 20:16:10|144.86|142.86|144.34|142.34|144.86|142.86|144.34|142.34|0
1632860180000|2021-09-28 20:16:20|144.52|142.52|144.17|142.17|144.52|142.52|144.17|142.17|0
1632860200000|2021-09-28 20:16:40|144|142|144.17|142.17|144.17|142.17|144|142|0
1632860210000|2021-09-28 20:16:50|144.08|142.08|144|142|144.08|142.08|144|142|0
1632860220000|2021-09-28 20:17:00|144.17|142.17|144.69|142.69|144.77|142.77|144.17|142.17|0
1632860230000|2021-09-28 20:17:10|144.52|142.52|144.52|142.52|144.52|142.52|144.52|142.52|0
1632860240000|2021-09-28 20:17:20|144.34|142.34|144.86|142.86|144.86|142.86|144.34|142.34|0
1632860250000|2021-09-28 20:17:30|144.69|142.69|145.04|143.04|145.04|143.04|144.69|142.69|0
1632860260000|2021-09-28 20:17:40|144.86|142.86|144.86|142.86|144.86|142.86|144.86|142.86|0
1632860270000|2021-09-28 20:17:50|145.04|143.04|145.04|143.04|145.21|143.21|145.04|143.04|0
1632860280000|2021-09-28 20:18:00|144.86|142.86|144.51|142.51|144.86|142.86|144.51|142.51|0
1632860300000|2021-09-28 20:18:20|144.42|142.42|144.34|142.34|144.42|142.42|144.34|142.34|0
1632860310000|2021-09-28 20:18:30|144.17|142.17|143.82|141.82|144.34|142.34|143.82|141.82|0
1632860320000|2021-09-28 20:18:40|143.99|141.99|144.17|142.17|144.17|142.17|143.82|141.82|0
1632860330000|2021-09-28 20:18:50|144.51|142.51|144.34|142.34|144.51|142.51|144.17|142.17|0
1632860340000|2021-09-28 20:19:00|144.51|142.51|144.34|142.34|144.51|142.51|144.34|142.34|0
1632860350000|2021-09-28 20:19:10|144.51|142.51|144.51|142.51|144.51|142.51|144.51|142.51|0
1632860360000|2021-09-28 20:19:20|144.69|142.69|144.86|142.86|144.86|142.86|144.69|142.69|0
1632860380000|2021-09-28 20:19:40|145.21|143.21|145.21|143.21|145.21|143.21|145.21|143.21|0
1632860410000|2021-09-28 20:20:10|145.55|143.55|145.21|143.21|145.55|143.55|145.21|143.21|0
1632860420000|2021-09-28 20:20:20|145.03|143.03|145.21|143.21|145.21|143.21|145.03|143.03|0
1632860450000|2021-09-28 20:20:50|145.38|143.38|145.21|143.21|145.38|143.38|145.21|143.21|0
1632860460000|2021-09-28 20:21:00|145.03|143.03|145.38|143.38|145.38|143.38|145.03|143.03|0
1632860470000|2021-09-28 20:21:10|145.2|143.2|145.2|143.2|145.2|143.2|145.2|143.2|0
1632860500000|2021-09-28 20:21:40|145.03|143.03|145.03|143.03|145.03|143.03|145.03|143.03|0
1632860510000|2021-09-28 20:21:50|144.94|142.94|144.86|142.86|144.94|142.94|144.86|142.86|0
1632860550000|2021-09-28 20:22:30|144.85|142.85|145.03|143.03|145.03|143.03|144.85|142.85|0
1632860610000|2021-09-28 20:23:30|144.85|142.85|144.85|142.85|144.85|142.85|144.85|142.85|0
1632860620000|2021-09-28 20:23:40|144.68|142.68|144.68|142.68|144.68|142.68|144.68|142.68|0
1632860630000|2021-09-28 20:23:50|144.51|142.51|144.51|142.51|144.51|142.51|144.51|142.51|0
1632860640000|2021-09-28 20:24:00|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1632860660000|2021-09-28 20:24:20|144.33|142.33|144.33|142.33|144.33|142.33|144.33|142.33|0
1632860670000|2021-09-28 20:24:30|144.16|142.16|144.33|142.33|144.33|142.33|144.16|142.16|0
1632860680000|2021-09-28 20:24:40|144.16|142.16|144.16|142.16|144.16|142.16|144.16|142.16|0
1632860690000|2021-09-28 20:24:50|143.98|141.98|143.98|141.98|144.16|142.16|143.98|141.98|0
1632860700000|2021-09-28 20:25:00|144.16|142.16|144.33|142.33|144.33|142.33|144.16|142.16|0
1632860710000|2021-09-28 20:25:10|144.16|142.16|144.68|142.68|144.68|142.68|144.16|142.16|0
1632860720000|2021-09-28 20:25:20|144.85|142.85|144.85|142.85|144.85|142.85|144.85|142.85|0
1632860730000|2021-09-28 20:25:30|144.76|142.76|144.68|142.68|144.76|142.76|144.68|142.68|0
1632860740000|2021-09-28 20:25:40|144.5|142.5|145.2|143.2|145.2|143.2|144.5|142.5|0
1632860750000|2021-09-28 20:25:50|145.55|143.55|145.37|143.37|145.55|143.55|145.37|143.37|0
1632860760000|2021-09-28 20:26:00|145.2|143.2|145.02|143.02|145.2|143.2|145.02|143.02|0
1632860770000|2021-09-28 20:26:10|144.85|142.85|144.33|142.33|144.85|142.85|144.33|142.33|0
1632860780000|2021-09-28 20:26:20|144.5|142.5|144.33|142.33|144.5|142.5|144.33|142.33|0
1632860790000|2021-09-28 20:26:30|144.15|142.15|144.15|142.15|144.15|142.15|143.98|141.98|0
1632860800000|2021-09-28 20:26:40|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1632860810000|2021-09-28 20:26:50|144.67|142.67|144.67|142.67|144.67|142.67|144.67|142.67|0
1632860820000|2021-09-28 20:27:00|144.85|142.85|145.02|143.02|145.2|143.2|144.85|142.85|0
1632860830000|2021-09-28 20:27:10|145.2|143.2|145.54|143.54|145.54|143.54|145.2|143.2|0
1632860840000|2021-09-28 20:27:20|145.72|143.72|145.45|143.45|145.72|143.72|145.45|143.45|0
1632860850000|2021-09-28 20:27:30|145.54|143.54|145.54|143.54|145.54|143.54|145.54|143.54|0
1632860860000|2021-09-28 20:27:40|145.63|143.63|145.89|143.89|145.89|143.89|145.63|143.63|0
1632860870000|2021-09-28 20:27:50|146.07|144.07|146.07|144.07|146.07|144.07|146.07|144.07|0
1632860880000|2021-09-28 20:28:00|146.24|144.24|146.42|144.42|146.42|144.42|146.24|144.24|0
1632860890000|2021-09-28 20:28:10|146.41|144.41|146.07|144.07|146.41|144.41|146.07|144.07|0
1632860900000|2021-09-28 20:28:20|146.24|144.24|146.07|144.07|146.24|144.24|146.07|144.07|0
1632860910000|2021-09-28 20:28:30|146.24|144.24|146.06|144.06|146.24|144.24|146.06|144.06|0
1632860920000|2021-09-28 20:28:40|145.89|143.89|146.24|144.24|146.24|144.24|145.89|143.89|0
1632860940000|2021-09-28 20:29:00|146.76|144.76|146.76|144.76|146.76|144.76|146.76|144.76|0
1632860950000|2021-09-28 20:29:10|146.59|144.59|146.67|144.67|146.67|144.67|146.59|144.59|0
1632860960000|2021-09-28 20:29:20|146.76|144.76|146.76|144.76|146.94|144.94|146.76|144.76|0
1632860970000|2021-09-28 20:29:30|146.59|144.59|146.41|144.41|146.59|144.59|146.41|144.41|0
1632860980000|2021-09-28 20:29:40|146.24|144.24|146.24|144.24|146.24|144.24|146.24|144.24|0
1632860990000|2021-09-28 20:29:50|146.41|144.41|146.41|144.41|146.41|144.41|146.41|144.41|0
1632861000000|2021-09-28 20:30:00|146.24|144.24|146.06|144.06|146.24|144.24|146.06|144.06|0
1632861020000|2021-09-28 20:30:20|146.24|144.24|146.06|144.06|146.24|144.24|146.06|144.06|0
1632861030000|2021-09-28 20:30:30|145.89|143.89|145.89|143.89|145.97|143.97|145.89|143.89|0
1632861040000|2021-09-28 20:30:40|146.06|144.06|145.89|143.89|146.06|144.06|145.89|143.89|0
1632861060000|2021-09-28 20:31:00|146.06|144.06|146.06|144.06|146.06|144.06|146.06|144.06|0
1632861080000|2021-09-28 20:31:20|146.24|144.24|146.58|144.58|146.58|144.58|146.24|144.24|0
1632861090000|2021-09-28 20:31:30|146.41|144.41|146.58|144.58|146.58|144.58|146.41|144.41|0
1632861100000|2021-09-28 20:31:40|146.41|144.41|146.41|144.41|146.41|144.41|146.41|144.41|0
1632861110000|2021-09-28 20:31:50|146.32|144.32|146.23|144.23|146.32|144.32|146.23|144.23|0
1632861120000|2021-09-28 20:32:00|146.06|144.06|146.06|144.06|146.06|144.06|146.06|144.06|0
1632861130000|2021-09-28 20:32:10|145.71|143.71|145.71|143.71|145.71|143.71|145.71|143.71|0
1632861150000|2021-09-28 20:32:30|145.88|143.88|145.88|143.88|145.88|143.88|145.88|143.88|0
1632861160000|2021-09-28 20:32:40|145.54|143.54|145.36|143.36|145.71|143.71|145.36|143.36|0
1632861190000|2021-09-28 20:33:10|145.53|143.53|145.53|143.53|145.53|143.53|145.53|143.53|0
1632861200000|2021-09-28 20:33:20|145.36|143.36|145.19|143.19|145.36|143.36|145.19|143.19|0
1632861220000|2021-09-28 20:33:40|145.36|143.36|145.36|143.36|145.36|143.36|145.36|143.36|0
1632861230000|2021-09-28 20:33:50|145.19|143.19|145.19|143.19|145.19|143.19|145.19|143.19|0
1632861240000|2021-09-28 20:34:00|145.01|143.01|145.18|143.18|145.18|143.18|145.01|143.01|0
1632861250000|2021-09-28 20:34:10|145.36|143.36|145.36|143.36|145.36|143.36|145.36|143.36|0
1632861280000|2021-09-28 20:34:40|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1632861300000|2021-09-28 20:35:00|145.36|143.36|145.36|143.36|145.36|143.36|145.18|143.18|0
1632861330000|2021-09-28 20:35:30|145.53|143.53|145.53|143.53|145.53|143.53|145.53|143.53|0
1632861340000|2021-09-28 20:35:40|145.71|143.71|146.4|144.4|146.4|144.4|145.71|143.71|0
1632861360000|2021-09-28 20:36:00|146.23|144.23|146.23|144.23|146.23|144.23|146.23|144.23|0
1632861390000|2021-09-28 20:36:30|145.88|143.88|145.96|143.96|146.05|144.05|145.88|143.88|0
1632861400000|2021-09-28 20:36:40|145.7|143.7|145.88|143.88|145.88|143.88|145.7|143.7|0
1632861420000|2021-09-28 20:37:00|145.7|143.7|146.05|144.05|146.05|144.05|145.7|143.7|0
1632861430000|2021-09-28 20:37:10|146.4|144.4|146.58|144.58|146.58|144.58|146.4|144.4|0
1632861440000|2021-09-28 20:37:20|146.75|144.75|146.93|144.93|146.93|144.93|146.75|144.75|0
1632861470000|2021-09-28 20:37:50|146.75|144.75|146.75|144.75|146.75|144.75|146.57|144.57|0
1632861480000|2021-09-28 20:38:00|146.92|144.92|146.92|144.92|146.92|144.92|146.75|144.75|0
1632861500000|2021-09-28 20:38:20|147.1|145.1|146.92|144.92|147.1|145.1|146.92|144.92|0
1632861510000|2021-09-28 20:38:30|147.1|145.1|147.1|145.1|147.1|145.1|147.1|145.1|0
1632861540000|2021-09-28 20:39:00|146.75|144.75|146.75|144.75|146.75|144.75|146.75|144.75|0
1632861550000|2021-09-28 20:39:10|146.57|144.57|146.57|144.57|146.57|144.57|146.57|144.57|0
1632861580000|2021-09-28 20:39:40|146.75|144.75|146.22|144.22|146.75|144.75|146.22|144.22|0
1632861600000|2021-09-28 20:40:00|146.4|144.4|146.48|144.48|146.48|144.48|146.4|144.4|0
1632861610000|2021-09-28 20:40:10|146.75|144.75|147.27|145.27|147.27|145.27|146.75|144.75|0
1632861620000|2021-09-28 20:40:20|147.1|145.1|147.1|145.1|147.1|145.1|146.92|144.92|0
1632861640000|2021-09-28 20:40:40|146.92|144.92|146.92|144.92|146.92|144.92|146.92|144.92|0
1632861650000|2021-09-28 20:40:50|146.75|144.75|146.4|144.4|146.75|144.75|146.4|144.4|0
1632861660000|2021-09-28 20:41:00|146.05|144.05|146.05|144.05|146.05|144.05|146.05|144.05|0
1632861670000|2021-09-28 20:41:10|146.22|144.22|146.05|144.05|146.22|144.22|146.05|144.05|0
1632861680000|2021-09-28 20:41:20|146.13|144.13|145.87|143.87|146.13|144.13|145.87|143.87|0
1632861690000|2021-09-28 20:41:30|145.78|143.78|145.52|143.52|145.78|143.78|145.52|143.52|0
1632861700000|2021-09-28 20:41:40|145.7|143.7|146.57|144.57|146.57|144.57|145.7|143.7|0
1632861710000|2021-09-28 20:41:50|146.39|144.39|146.39|144.39|146.39|144.39|146.39|144.39|0
1632861720000|2021-09-28 20:42:00|146.48|144.48|146.57|144.57|146.57|144.57|146.48|144.48|0
1632861730000|2021-09-28 20:42:10|146.22|144.22|146.22|144.22|146.22|144.22|146.13|144.13|0
1632861750000|2021-09-28 20:42:30|146.3|144.3|146.39|144.39|146.39|144.39|146.22|144.22|0
1632861760000|2021-09-28 20:42:40|146.57|144.57|146.57|144.57|146.57|144.57|146.57|144.57|0
1632861770000|2021-09-28 20:42:50|146.74|144.74|146.92|144.92|146.92|144.92|146.74|144.74|0
1632861780000|2021-09-28 20:43:00|147.09|145.09|147.09|145.09|147.09|145.09|147.09|145.09|0
1632861790000|2021-09-28 20:43:10|146.92|144.92|146.92|144.92|146.92|144.92|146.92|144.92|0
1632861810000|2021-09-28 20:43:30|147.09|145.09|147.27|145.27|147.27|145.27|147.09|145.09|0
1632861820000|2021-09-28 20:43:40|147.09|145.09|147.09|145.09|147.09|145.09|147.09|145.09|0
1632861830000|2021-09-28 20:43:50|147.27|145.27|146.74|144.74|147.27|145.27|146.74|144.74|0
1632861840000|2021-09-28 20:44:00|146.92|144.92|147|145|147.09|145.09|146.92|144.92|0
1632861850000|2021-09-28 20:44:10|147.09|145.09|147.27|145.27|147.27|145.27|147.09|145.09|0
1632861870000|2021-09-28 20:44:30|147.09|145.09|147.09|145.09|147.09|145.09|147.09|145.09|0
1632861880000|2021-09-28 20:44:40|147.26|145.26|147.26|145.26|147.26|145.26|147.26|145.26|0
1632861900000|2021-09-28 20:45:00|147.44|145.44|147.61|145.61|147.62|145.62|147.44|145.44|0
1632861920000|2021-09-28 20:45:20|147.79|145.79|147.97|145.97|147.97|145.97|147.79|145.79|0
1632861940000|2021-09-28 20:45:40|148.14|146.14|147.97|145.97|148.14|146.14|147.97|145.97|0
1632861950000|2021-09-28 20:45:50|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1632861960000|2021-09-28 20:46:00|148.32|146.32|148.14|146.14|148.32|146.32|148.14|146.14|0
1632861970000|2021-09-28 20:46:10|147.79|145.79|147.61|145.61|147.79|145.79|147.61|145.61|0
1632861980000|2021-09-28 20:46:20|147.79|145.79|147.79|145.79|147.79|145.79|147.79|145.79|0
1632861990000|2021-09-28 20:46:30|147.96|145.96|147.61|145.61|147.96|145.96|147.61|145.61|0
1632862010000|2021-09-28 20:46:50|147.79|145.79|147.79|145.79|147.79|145.79|147.79|145.79|0
1632862020000|2021-09-28 20:47:00|147.61|145.61|147.79|145.79|147.79|145.79|147.61|145.61|0
1632862030000|2021-09-28 20:47:10|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1632862050000|2021-09-28 20:47:30|147.79|145.79|147.61|145.61|147.79|145.79|147.61|145.61|0
1632862120000|2021-09-28 20:48:40|147.69|145.69|147.61|145.61|147.69|145.69|147.61|145.61|0
1632862130000|2021-09-28 20:48:50|147.96|145.96|147.78|145.78|147.96|145.96|147.78|145.78|0
1632862140000|2021-09-28 20:49:00|147.61|145.61|148.31|146.31|148.31|146.31|147.61|145.61|0
1632862150000|2021-09-28 20:49:10|148.49|146.49|148.66|146.66|148.66|146.66|148.49|146.49|0
1632862160000|2021-09-28 20:49:20|148.84|146.84|148.84|146.84|149.02|147.02|148.84|146.84|0
1632862170000|2021-09-28 20:49:30|149.02|147.02|149.19|147.19|149.19|147.19|149.02|147.02|0
1632862180000|2021-09-28 20:49:40|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1632862190000|2021-09-28 20:49:50|148.84|146.84|148.66|146.66|148.84|146.84|148.66|146.66|0
1632862200000|2021-09-28 20:50:00|148.84|146.84|148.84|146.84|148.84|146.84|148.84|146.84|0
1632862210000|2021-09-28 20:50:10|148.92|146.92|149.01|147.01|149.01|147.01|148.92|146.92|0
1632862220000|2021-09-28 20:50:20|148.84|146.84|149.01|147.01|149.01|147.01|148.84|146.84|0
1632862230000|2021-09-28 20:50:30|148.84|146.84|148.92|146.92|149.01|147.01|148.84|146.84|0
1632862240000|2021-09-28 20:50:40|148.84|146.84|148.84|146.84|148.92|146.92|148.84|146.84|0
1632862250000|2021-09-28 20:50:50|148.31|146.31|148.13|146.13|148.49|146.49|148.13|146.13|0
1632862260000|2021-09-28 20:51:00|148.31|146.31|148.22|146.22|148.31|146.31|148.22|146.22|0
1632862270000|2021-09-28 20:51:10|147.96|145.96|147.61|145.61|147.96|145.96|147.61|145.61|0
1632862280000|2021-09-28 20:51:20|147.51|145.51|147.43|145.43|147.51|145.51|147.43|145.43|0
1632862300000|2021-09-28 20:51:40|147.08|145.08|146.9|144.9|147.08|145.08|146.9|144.9|0
1632862310000|2021-09-28 20:51:50|146.99|144.99|147.08|145.08|147.08|145.08|146.99|144.99|0
1632862320000|2021-09-28 20:52:00|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1632862330000|2021-09-28 20:52:10|147.08|145.08|147.43|145.43|147.43|145.43|147.08|145.08|0
1632862340000|2021-09-28 20:52:20|147.51|145.51|147.43|145.43|147.51|145.51|147.43|145.43|0
1632862350000|2021-09-28 20:52:30|147.51|145.51|147.6|145.6|147.6|145.6|147.51|145.51|0
1632862370000|2021-09-28 20:52:50|147.95|145.95|147.95|145.95|147.95|145.95|147.95|145.95|0
1632862380000|2021-09-28 20:53:00|147.78|145.78|147.78|145.78|147.78|145.78|147.78|145.78|0
1632862400000|2021-09-28 20:53:20|147.6|145.6|147.6|145.6|147.78|145.78|147.6|145.6|0
1632862420000|2021-09-28 20:53:40|147.69|145.69|147.78|145.78|147.78|145.78|147.69|145.69|0
1632862430000|2021-09-28 20:53:50|147.69|145.69|147.78|145.78|147.78|145.78|147.69|145.69|0
1632862440000|2021-09-28 20:54:00|147.6|145.6|147.6|145.6|147.6|145.6|147.6|145.6|0
1632862450000|2021-09-28 20:54:10|147.69|145.69|147.6|145.6|147.78|145.78|147.6|145.6|0
1632862460000|2021-09-28 20:54:20|147.43|145.43|147.25|145.25|147.43|145.43|147.25|145.25|0
1632862470000|2021-09-28 20:54:30|147.6|145.6|147.6|145.6|147.6|145.6|147.6|145.6|0
1632862480000|2021-09-28 20:54:40|147.78|145.78|147.95|145.95|147.95|145.95|147.78|145.78|0
1632862490000|2021-09-28 20:54:50|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1632862500000|2021-09-28 20:55:00|148.48|146.48|148.48|146.48|148.48|146.48|148.39|146.39|0
1632862510000|2021-09-28 20:55:10|148.39|146.39|148.48|146.48|148.48|146.48|148.39|146.39|0
1632862520000|2021-09-28 20:55:20|148.3|146.3|148.39|146.39|148.48|146.48|148.3|146.3|0
1632862530000|2021-09-28 20:55:30|148.48|146.48|148.48|146.48|148.48|146.48|148.3|146.3|0
1632862540000|2021-09-28 20:55:40|148.21|146.21|148.21|146.21|148.21|146.21|148.21|146.21|0
1632862550000|2021-09-28 20:55:50|148.13|146.13|148.3|146.3|148.3|146.3|148.13|146.13|0
1632862560000|2021-09-28 20:56:00|148.39|146.39|148.39|146.39|148.39|146.39|148.3|146.3|0
1632862570000|2021-09-28 20:56:10|148.48|146.48|148.21|146.21|148.48|146.48|148.21|146.21|0
1632862580000|2021-09-28 20:56:20|148.12|146.12|148.3|146.3|148.3|146.3|148.12|146.12|0
1632862590000|2021-09-28 20:56:30|148.12|146.12|148.21|146.21|148.21|146.21|148.12|146.12|0
1632862600000|2021-09-28 20:56:40|148.12|146.12|148.21|146.21|148.21|146.21|148.12|146.12|0
1632862610000|2021-09-28 20:56:50|148.12|146.12|148.12|146.12|148.12|146.12|148.12|146.12|0
1632862620000|2021-09-28 20:57:00|147.95|145.95|147.77|145.77|147.95|145.95|147.77|145.77|0
1632862630000|2021-09-28 20:57:10|147.86|145.86|147.6|145.6|147.95|145.95|147.6|145.6|0
1632862640000|2021-09-28 20:57:20|147.68|145.68|147.77|145.77|147.77|145.77|147.68|145.68|0
1632862660000|2021-09-28 20:57:40|147.68|145.68|147.68|145.68|147.68|145.68|147.6|145.6|0
1632862670000|2021-09-28 20:57:50|147.77|145.77|147.77|145.77|147.77|145.77|147.77|145.77|0
1632862680000|2021-09-28 20:58:00|147.6|145.6|147.6|145.6|147.6|145.6|147.6|145.6|0
1632862690000|2021-09-28 20:58:10|147.59|145.59|147.59|145.59|147.59|145.59|147.59|145.59|0
1632862710000|2021-09-28 20:58:30|147.42|145.42|147.07|145.07|147.42|145.42|147.07|145.07|0
1632862720000|2021-09-28 20:58:40|146.89|144.89|146.89|144.89|146.89|144.89|146.89|144.89|0
1632862740000|2021-09-28 20:59:00|146.72|144.72|146.54|144.54|146.72|144.72|146.54|144.54|0
1632862750000|2021-09-28 20:59:10|146.63|144.63|146.63|144.63|146.63|144.63|146.54|144.54|0
1632862760000|2021-09-28 20:59:20|146.72|144.72|146.72|144.72|146.72|144.72|146.72|144.72|0
1632862780000|2021-09-28 20:59:40|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1632862790000|2021-09-28 20:59:50|146.45|144.45|146.63|144.63|146.63|144.63|146.45|144.45|0
1632862800000|2021-09-28 21:00:00|146.53|144.53|146.55|144.55|146.55|144.55|146.53|144.53|0
1632862880000|2021-09-28 21:01:20|146.52|144.52|146.52|144.52|146.52|144.52|146.52|144.52|0
1632862910000|2021-09-28 21:01:50|146.7|144.7|146.19|144.19|146.7|144.7|146.19|144.19|0
1632862920000|2021-09-28 21:02:00|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1632862930000|2021-09-28 21:02:10|146.57|144.57|146.57|144.57|146.57|144.57|146.57|144.57|0
1632862960000|2021-09-28 21:02:40|146.56|144.56|146.56|144.56|146.56|144.56|146.56|144.56|0
1632862990000|2021-09-28 21:03:10|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1632863020000|2021-09-28 21:03:40|146.51|144.51|146.47|144.47|146.51|144.51|146.47|144.47|0
1632863030000|2021-09-28 21:03:50|146.41|144.41|146.28|144.28|146.41|144.41|146.28|144.28|0
1632863040000|2021-09-28 21:04:00|146.31|144.31|146.41|144.41|146.41|144.41|146.31|144.31|0
1632863050000|2021-09-28 21:04:10|146.46|144.46|146.46|144.46|146.46|144.46|146.46|144.46|0
1632863080000|2021-09-28 21:04:40|146.39|144.39|146.39|144.39|146.39|144.39|146.39|144.39|0
1632863090000|2021-09-28 21:04:50|146.46|144.46|146.46|144.46|146.46|144.46|146.46|144.46|0
1632863190000|2021-09-28 21:06:30|146.43|144.43|146.28|144.28|146.43|144.43|146.28|144.28|0
1632863240000|2021-09-28 21:07:20|146.79|144.79|146.79|144.79|146.79|144.79|146.79|144.79|0
1632863270000|2021-09-28 21:07:50|146.77|144.77|146.77|144.77|146.77|144.77|146.77|144.77|0
1632863280000|2021-09-28 21:08:00|146.71|144.71|146.77|144.77|146.77|144.77|146.71|144.71|0
1632863300000|2021-09-28 21:08:20|146.79|144.79|146.79|144.79|146.79|144.79|146.79|144.79|0
1632863350000|2021-09-28 21:09:10|146.77|144.77|146.76|144.76|146.77|144.77|146.76|144.76|0
1632863390000|2021-09-28 21:09:50|146.78|144.78|146.78|144.78|146.78|144.78|146.78|144.78|0
1632863430000|2021-09-28 21:10:30|146.83|144.83|146.83|144.83|146.83|144.83|146.83|144.83|0
1632863450000|2021-09-28 21:10:50|147.01|145.01|146.96|144.96|147.01|145.01|146.96|144.96|0
1632863550000|2021-09-28 21:12:30|147.01|145.01|147|145|147.01|145.01|147|145|0
1632863560000|2021-09-28 21:12:40|146.96|144.96|146.96|144.96|146.96|144.96|146.96|144.96|0
1632863570000|2021-09-28 21:12:50|146.98|144.98|146.98|144.98|146.98|144.98|146.98|144.98|0
1632863630000|2021-09-28 21:13:50|147.08|145.08|146.95|144.95|147.08|145.08|146.95|144.95|0
1632863720000|2021-09-28 21:15:20|147|145|147|145|147|145|147|145|0
1632863750000|2021-09-28 21:15:50|146.95|144.95|146.95|144.95|146.95|144.95|146.95|144.95|0
1632863850000|2021-09-28 21:17:30|146.98|144.98|146.95|144.95|146.98|144.98|146.95|144.95|0
1632863860000|2021-09-28 21:17:40|147.03|145.03|146.95|144.95|147.03|145.03|146.95|144.95|0
1632863890000|2021-09-28 21:18:10|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1632863900000|2021-09-28 21:18:20|147.21|145.21|147.15|145.15|147.21|145.21|147.07|145.07|0
1632863910000|2021-09-28 21:18:30|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1632863920000|2021-09-28 21:18:40|147|145|147.1|145.1|147.13|145.13|147|145|0
1632863930000|2021-09-28 21:18:50|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1632863940000|2021-09-28 21:19:00|147.07|145.07|146.97|144.97|147.07|145.07|146.97|144.97|0
1632863950000|2021-09-28 21:19:10|147.07|145.07|147.07|145.07|147.07|145.07|147.07|145.07|0
1632863970000|2021-09-28 21:19:30|147.15|145.15|147.15|145.15|147.15|145.15|147.15|145.15|0
1632863980000|2021-09-28 21:19:40|147.05|145.05|147.05|145.05|147.05|145.05|147.05|145.05|0
1632864030000|2021-09-28 21:20:30|146.99|144.99|147.05|145.05|147.05|145.05|146.99|144.99|0
1632864050000|2021-09-28 21:20:50|147.13|145.13|147.25|145.25|147.25|145.25|147.13|145.13|0
1632864090000|2021-09-28 21:21:30|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1632864100000|2021-09-28 21:21:40|147.38|145.38|147.38|145.38|147.38|145.38|147.38|145.38|0
1632864110000|2021-09-28 21:21:50|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1632864120000|2021-09-28 21:22:00|147.48|145.48|147.48|145.48|147.48|145.48|147.48|145.48|0
1632864130000|2021-09-28 21:22:10|147.27|145.27|147.35|145.35|147.35|145.35|147.27|145.27|0
1632864190000|2021-09-28 21:23:10|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1632864210000|2021-09-28 21:23:30|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1632864260000|2021-09-28 21:24:20|147.27|145.27|147.34|145.34|147.34|145.34|147.27|145.27|0
1632864280000|2021-09-28 21:24:40|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1632864300000|2021-09-28 21:25:00|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1632864310000|2021-09-28 21:25:10|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1632864330000|2021-09-28 21:25:30|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1632864340000|2021-09-28 21:25:40|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1632864350000|2021-09-28 21:25:50|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1632864370000|2021-09-28 21:26:10|147.26|145.26|147.26|145.26|147.26|145.26|147.26|145.26|0
1632864380000|2021-09-28 21:26:20|147.24|145.24|147.24|145.24|147.24|145.24|147.24|145.24|0
1632864390000|2021-09-28 21:26:30|147.26|145.26|147.26|145.26|147.26|145.26|147.26|145.26|0
1632864420000|2021-09-28 21:27:00|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1632864450000|2021-09-28 21:27:30|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1632864480000|2021-09-28 21:28:00|147.29|145.29|147.37|145.37|147.37|145.37|147.29|145.29|0
1632864510000|2021-09-28 21:28:30|147.29|145.29|147.26|145.26|147.29|145.29|147.26|145.26|0
1632864520000|2021-09-28 21:28:40|147.37|145.37|147.37|145.37|147.37|145.37|147.37|145.37|0
1632864530000|2021-09-28 21:28:50|147.29|145.29|147.26|145.26|147.29|145.29|147.26|145.26|0
1632864540000|2021-09-28 21:29:00|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1632864690000|2021-09-28 21:31:30|147.11|145.11|147.11|145.11|147.11|145.11|147.11|145.11|0
1632864710000|2021-09-28 21:31:50|146.95|144.95|146.95|144.95|146.95|144.95|146.95|144.95|0
1632864720000|2021-09-28 21:32:00|146.98|144.98|146.95|144.95|146.98|144.98|146.95|144.95|0
1632864730000|2021-09-28 21:32:10|146.88|144.88|146.88|144.88|146.88|144.88|146.88|144.88|0
1632864740000|2021-09-28 21:32:20|146.86|144.86|146.83|144.83|146.86|144.86|146.83|144.83|0
1632864840000|2021-09-28 21:34:00|146.82|144.82|146.82|144.82|146.82|144.82|146.82|144.82|0
1632864860000|2021-09-28 21:34:20|146.8|144.8|146.8|144.8|146.8|144.8|146.8|144.8|0
1632864880000|2021-09-28 21:34:40|146.82|144.82|146.85|144.85|146.85|144.85|146.82|144.82|0
1632864910000|2021-09-28 21:35:10|146.82|144.82|146.82|144.82|146.82|144.82|146.82|144.82|0
1632864950000|2021-09-28 21:35:50|146.79|144.79|146.79|144.79|146.79|144.79|146.79|144.79|0
1632864980000|2021-09-28 21:36:20|146.77|144.77|146.77|144.77|146.77|144.77|146.77|144.77|0
1632865050000|2021-09-28 21:37:30|146.74|144.74|146.74|144.74|146.74|144.74|146.74|144.74|0
1632865120000|2021-09-28 21:38:40|146.66|144.66|146.74|144.74|146.74|144.74|146.66|144.66|0
1632865210000|2021-09-28 21:40:10|146.72|144.72|146.72|144.72|146.72|144.72|146.72|144.72|0
1632865280000|2021-09-28 21:41:20|146.89|144.89|146.89|144.89|146.89|144.89|146.89|144.89|0
1632865300000|2021-09-28 21:41:40|146.94|144.94|146.94|144.94|146.94|144.94|146.94|144.94|0
1632865320000|2021-09-28 21:42:00|146.89|144.89|146.86|144.86|146.89|144.89|146.86|144.86|0
1632865340000|2021-09-28 21:42:20|146.91|144.91|146.91|144.91|146.91|144.91|146.91|144.91|0
1632865430000|2021-09-28 21:43:50|146.99|144.99|146.94|144.94|146.99|144.99|146.94|144.94|0
1632865460000|2021-09-28 21:44:20|146.96|144.96|146.94|144.94|146.96|144.96|146.94|144.94|0
1632865470000|2021-09-28 21:44:30|146.93|144.93|146.93|144.93|146.93|144.93|146.93|144.93|0
1632865480000|2021-09-28 21:44:40|146.73|144.73|146.73|144.73|146.73|144.73|146.73|144.73|0
1632865500000|2021-09-28 21:45:00|146.76|144.76|146.73|144.73|146.76|144.76|146.73|144.73|0
1632865510000|2021-09-28 21:45:10|146.71|144.71|146.71|144.71|146.71|144.71|146.71|144.71|0
1632865560000|2021-09-28 21:46:00|146.73|144.73|146.73|144.73|146.73|144.73|146.73|144.73|0
1632865580000|2021-09-28 21:46:20|146.71|144.71|146.71|144.71|146.71|144.71|146.71|144.71|0
1632865590000|2021-09-28 21:46:30|146.53|144.53|146.53|144.53|146.53|144.53|146.53|144.53|0
1632865600000|2021-09-28 21:46:40|146.57|144.57|146.57|144.57|146.57|144.57|146.57|144.57|0
1632865650000|2021-09-28 21:47:30|146.52|144.52|146.52|144.52|146.52|144.52|146.52|144.52|0
1632865710000|2021-09-28 21:48:30|146.49|144.49|146.49|144.49|146.49|144.49|146.49|144.49|0
1632865720000|2021-09-28 21:48:40|146.42|144.42|146.26|144.26|146.42|144.42|146.24|144.24|0
1632865730000|2021-09-28 21:48:50|146.29|144.29|146.37|144.37|146.37|144.37|146.17|144.17|0
1632865820000|2021-09-28 21:50:20|146.39|144.39|146.47|144.47|146.47|144.47|146.39|144.39|0
1632865830000|2021-09-28 21:50:30|146.39|144.39|146.39|144.39|146.39|144.39|146.39|144.39|0
1632865840000|2021-09-28 21:50:40|146.47|144.47|146.47|144.47|146.47|144.47|146.47|144.47|0
1632865920000|2021-09-28 21:52:00|146.44|144.44|146.44|144.44|146.44|144.44|146.44|144.44|0
1632865930000|2021-09-28 21:52:10|146.47|144.47|146.47|144.47|146.47|144.47|146.47|144.47|0
1632865960000|2021-09-28 21:52:40|146.44|144.44|146.47|144.47|146.47|144.47|146.44|144.44|0
1632865990000|2021-09-28 21:53:10|146.52|144.52|146.52|144.52|146.52|144.52|146.52|144.52|0
1632866000000|2021-09-28 21:53:20|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1632866010000|2021-09-28 21:53:30|146.56|144.56|146.56|144.56|146.56|144.56|146.56|144.56|0
1632866020000|2021-09-28 21:53:40|146.54|144.54|146.51|144.51|146.54|144.54|146.51|144.51|0
1632866050000|2021-09-28 21:54:10|146.54|144.54|146.56|144.56|146.56|144.56|146.54|144.54|0
1632866070000|2021-09-28 21:54:30|146.51|144.51|146.51|144.51|146.51|144.51|146.51|144.51|0
1632866120000|2021-09-28 21:55:20|146.46|144.46|146.46|144.46|146.46|144.46|146.46|144.46|0
1632866130000|2021-09-28 21:55:30|146.51|144.51|146.54|144.54|146.54|144.54|146.51|144.51|0
1632866240000|2021-09-28 21:57:20|146.61|144.61|146.61|144.61|146.61|144.61|146.61|144.61|0
1632866250000|2021-09-28 21:57:30|146.68|144.68|146.68|144.68|146.68|144.68|146.68|144.68|0
1632866260000|2021-09-28 21:57:40|146.65|144.65|146.65|144.65|146.65|144.65|146.65|144.65|0
1632866290000|2021-09-28 21:58:10|146.6|144.6|146.6|144.6|146.6|144.6|146.6|144.6|0
1632866300000|2021-09-28 21:58:20|146.65|144.65|146.65|144.65|146.65|144.65|146.65|144.65|0
1632866320000|2021-09-28 21:58:40|146.68|144.68|146.68|144.68|146.68|144.68|146.68|144.68|0
1632866330000|2021-09-28 21:58:50|146.67|144.67|146.6|144.6|146.67|144.67|146.6|144.6|0
1632866350000|2021-09-28 21:59:10|146.65|144.65|146.65|144.65|146.65|144.65|146.65|144.65|0
1632866380000|2021-09-28 21:59:40|146.62|144.62|146.62|144.62|146.62|144.62|146.62|144.62|0
1632866390000|2021-09-28 21:59:50|146.69|144.69|146.65|144.65|146.69|144.69|146.65|144.65|0
1632866400000|2021-09-28 22:00:00|148.11|146.11|148.82|146.82|148.82|146.82|148.11|146.11|0
1632866410000|2021-09-28 22:00:10|148.46|146.46|149.26|147.26|149.26|147.26|148.46|146.46|0
1632866420000|2021-09-28 22:00:20|149.08|147.08|148.73|146.73|149.08|147.08|148.73|146.73|0
1632866430000|2021-09-28 22:00:30|148.91|146.91|149.17|147.17|149.17|147.17|148.91|146.91|0
1632866440000|2021-09-28 22:00:40|149.44|147.44|149.26|147.26|149.52|147.52|149.26|147.26|0
1632866450000|2021-09-28 22:00:50|149.35|147.35|149.34|147.34|149.35|147.35|149.26|147.26|0
1632866460000|2021-09-28 22:01:00|149.17|147.17|149.26|147.26|149.26|147.26|149.08|147.08|0
1632866470000|2021-09-28 22:01:10|149.44|147.44|149.44|147.44|149.44|147.44|149.44|147.44|0
1632866480000|2021-09-28 22:01:20|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1632866490000|2021-09-28 22:01:30|149.08|147.08|149.26|147.26|149.26|147.26|149.08|147.08|0
1632866500000|2021-09-28 22:01:40|149.08|147.08|148.91|146.91|149.08|147.08|148.91|146.91|0
1632866510000|2021-09-28 22:01:50|148.73|146.73|148.64|146.64|148.73|146.73|148.55|146.55|0
1632866520000|2021-09-28 22:02:00|148.73|146.73|148.38|146.38|148.73|146.73|148.38|146.38|0
1632866530000|2021-09-28 22:02:10|148.46|146.46|148.91|146.91|148.91|146.91|148.46|146.46|0
1632866540000|2021-09-28 22:02:20|148.9|146.9|148.73|146.73|148.9|146.9|148.73|146.73|0
1632866550000|2021-09-28 22:02:30|148.55|146.55|148.55|146.55|148.55|146.55|148.55|146.55|0
1632866560000|2021-09-28 22:02:40|148.38|146.38|148.38|146.38|148.38|146.38|148.38|146.38|0
1632866570000|2021-09-28 22:02:50|148.2|146.2|147.93|145.93|148.2|146.2|147.93|145.93|0
1632866580000|2021-09-28 22:03:00|147.85|145.85|148.02|146.02|148.02|146.02|147.85|145.85|0
1632866590000|2021-09-28 22:03:10|148.2|146.2|148.2|146.2|148.2|146.2|148.2|146.2|0
1632866600000|2021-09-28 22:03:20|148.11|146.11|147.85|145.85|148.2|146.2|147.85|145.85|0
1632866610000|2021-09-28 22:03:30|147.67|145.67|147.76|145.76|147.76|145.76|147.67|145.67|0
1632866620000|2021-09-28 22:03:40|147.67|145.67|147.58|145.58|147.67|145.67|147.58|145.58|0
1632866630000|2021-09-28 22:03:50|147.85|145.85|147.85|145.85|147.85|145.85|147.85|145.85|0
1632866640000|2021-09-28 22:04:00|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1632866660000|2021-09-28 22:04:20|148.37|146.37|148.55|146.55|148.55|146.55|148.37|146.37|0
1632866670000|2021-09-28 22:04:30|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1632866680000|2021-09-28 22:04:40|148.2|146.2|148.37|146.37|148.37|146.37|148.2|146.2|0
1632866700000|2021-09-28 22:05:00|148.2|146.2|148.37|146.37|148.37|146.37|148.2|146.2|0
1632866710000|2021-09-28 22:05:10|148.28|146.28|148.37|146.37|148.37|146.37|148.28|146.28|0
1632866720000|2021-09-28 22:05:20|148.55|146.55|148.9|146.9|148.9|146.9|148.55|146.55|0
1632866730000|2021-09-28 22:05:30|148.72|146.72|148.72|146.72|148.72|146.72|148.72|146.72|0
1632866740000|2021-09-28 22:05:40|148.55|146.55|148.55|146.55|148.55|146.55|148.55|146.55|0
1632866760000|2021-09-28 22:06:00|148.72|146.72|148.72|146.72|148.72|146.72|148.63|146.63|0
1632866770000|2021-09-28 22:06:10|148.63|146.63|148.72|146.72|148.72|146.72|148.63|146.63|0
1632866780000|2021-09-28 22:06:20|148.55|146.55|148.55|146.55|148.55|146.55|148.55|146.55|0
1632866790000|2021-09-28 22:06:30|148.45|146.45|148.28|146.28|148.45|146.45|148.19|146.19|0
1632866800000|2021-09-28 22:06:40|148.37|146.37|148.19|146.19|148.37|146.37|148.19|146.19|0
1632866810000|2021-09-28 22:06:50|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1632866820000|2021-09-28 22:07:00|148.19|146.19|148.19|146.19|148.19|146.19|148.19|146.19|0
1632866830000|2021-09-28 22:07:10|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1632866840000|2021-09-28 22:07:20|148.54|146.54|148.54|146.54|148.54|146.54|148.54|146.54|0
1632866850000|2021-09-28 22:07:30|148.72|146.72|148.72|146.72|148.72|146.72|148.72|146.72|0
1632866860000|2021-09-28 22:07:40|148.54|146.54|148.54|146.54|148.54|146.54|148.54|146.54|0
1632866870000|2021-09-28 22:07:50|148.63|146.63|148.72|146.72|148.72|146.72|148.63|146.63|0
1632866880000|2021-09-28 22:08:00|148.9|146.9|148.9|146.9|148.9|146.9|148.9|146.9|0
1632866890000|2021-09-28 22:08:10|148.72|146.72|148.72|146.72|148.72|146.72|148.72|146.72|0
1632866900000|2021-09-28 22:08:20|148.54|146.54|148.72|146.72|148.72|146.72|148.54|146.54|0
1632866910000|2021-09-28 22:08:30|148.9|146.9|149.25|147.25|149.25|147.25|148.9|146.9|0
1632866920000|2021-09-28 22:08:40|149.33|147.33|149.42|147.42|149.42|147.42|149.33|147.33|0
1632866930000|2021-09-28 22:08:50|149.25|147.25|149.42|147.42|149.42|147.42|149.25|147.25|0
1632866940000|2021-09-28 22:09:00|149.25|147.25|149.25|147.25|149.25|147.25|149.25|147.25|0
1632866970000|2021-09-28 22:09:30|149.42|147.42|149.07|147.07|149.42|147.42|149.07|147.07|0
1632866990000|2021-09-28 22:09:50|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1632867000000|2021-09-28 22:10:00|149.25|147.25|149.25|147.25|149.25|147.25|149.25|147.25|0
1632867020000|2021-09-28 22:10:20|149.51|147.51|149.42|147.42|149.51|147.51|149.42|147.42|0
1632867030000|2021-09-28 22:10:30|149.6|147.6|149.6|147.6|149.78|147.78|149.6|147.6|0
1632867040000|2021-09-28 22:10:40|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1632867050000|2021-09-28 22:10:50|149.6|147.6|149.6|147.6|149.6|147.6|149.6|147.6|0
1632867070000|2021-09-28 22:11:10|149.42|147.42|149.24|147.24|149.42|147.42|149.24|147.24|0
1632867080000|2021-09-28 22:11:20|149.42|147.42|149.42|147.42|149.42|147.42|149.42|147.42|0
1632867090000|2021-09-28 22:11:30|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1632867130000|2021-09-28 22:12:10|149.07|147.07|149.07|147.07|149.07|147.07|149.07|147.07|0
1632867140000|2021-09-28 22:12:20|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1632867150000|2021-09-28 22:12:30|149.07|147.07|149.07|147.07|149.07|147.07|149.07|147.07|0
1632867180000|2021-09-28 22:13:00|149.24|147.24|149.07|147.07|149.24|147.24|149.07|147.07|0
1632867190000|2021-09-28 22:13:10|149.06|147.06|149.06|147.06|149.15|147.15|149.06|147.06|0
1632867220000|2021-09-28 22:13:40|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1632867240000|2021-09-28 22:14:00|149.06|147.06|148.89|146.89|149.06|147.06|148.89|146.89|0
1632867250000|2021-09-28 22:14:10|148.71|146.71|148.71|146.71|148.71|146.71|148.71|146.71|0
1632867260000|2021-09-28 22:14:20|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1632867280000|2021-09-28 22:14:40|149.06|147.06|149.06|147.06|149.06|147.06|149.06|147.06|0
1632867290000|2021-09-28 22:14:50|148.89|146.89|149.06|147.06|149.06|147.06|148.89|146.89|0
1632867300000|2021-09-28 22:15:00|148.89|146.89|149.42|147.42|149.42|147.42|148.89|146.89|0
1632867310000|2021-09-28 22:15:10|149.59|147.59|149.59|147.59|149.59|147.59|149.59|147.59|0
1632867360000|2021-09-28 22:16:00|149.77|147.77|149.59|147.59|149.77|147.77|149.59|147.59|0
1632867370000|2021-09-28 22:16:10|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1632867380000|2021-09-28 22:16:20|149.85|147.85|149.77|147.77|149.85|147.85|149.77|147.77|0
1632867390000|2021-09-28 22:16:30|149.94|147.94|149.77|147.77|149.94|147.94|149.77|147.77|0
1632867420000|2021-09-28 22:17:00|149.59|147.59|149.59|147.59|149.59|147.59|149.59|147.59|0
1632867450000|2021-09-28 22:17:30|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1632867460000|2021-09-28 22:17:40|149.76|147.76|149.41|147.41|149.76|147.76|149.41|147.41|0
1632867470000|2021-09-28 22:17:50|149.23|147.23|149.32|147.32|149.32|147.32|149.23|147.23|0
1632867480000|2021-09-28 22:18:00|149.23|147.23|149.23|147.23|149.23|147.23|149.23|147.23|0
1632867490000|2021-09-28 22:18:10|149.32|147.32|149.32|147.32|149.32|147.32|149.32|147.32|0
1632867500000|2021-09-28 22:18:20|149.41|147.41|149.59|147.59|149.59|147.59|149.41|147.41|0
1632867520000|2021-09-28 22:18:40|149.41|147.41|149.41|147.41|149.41|147.41|149.41|147.41|0
1632867530000|2021-09-28 22:18:50|149.59|147.59|149.59|147.59|149.59|147.59|149.59|147.59|0
1632867540000|2021-09-28 22:19:00|149.41|147.41|149.41|147.41|149.41|147.41|149.41|147.41|0
1632867550000|2021-09-28 22:19:10|149.59|147.59|149.59|147.59|149.59|147.59|149.59|147.59|0
1632867560000|2021-09-28 22:19:20|149.41|147.41|149.41|147.41|149.49|147.49|149.41|147.41|0
1632867600000|2021-09-28 22:20:00|149.58|147.58|149.58|147.58|149.58|147.58|149.58|147.58|0
1632867610000|2021-09-28 22:20:10|149.76|147.76|149.76|147.76|149.76|147.76|149.76|147.76|0
1632867630000|2021-09-28 22:20:30|149.67|147.67|149.58|147.58|149.67|147.67|149.58|147.58|0
1632867680000|2021-09-28 22:21:20|149.76|147.76|149.94|147.94|149.94|147.94|149.76|147.76|0
1632867710000|2021-09-28 22:21:50|150.11|148.11|149.94|147.94|150.11|148.11|149.94|147.94|0
1632867720000|2021-09-28 22:22:00|149.76|147.76|149.76|147.76|149.76|147.76|149.76|147.76|0
1632867750000|2021-09-28 22:22:30|149.58|147.58|149.58|147.58|149.58|147.58|149.58|147.58|0
1632867780000|2021-09-28 22:23:00|149.76|147.76|149.76|147.76|149.76|147.76|149.76|147.76|0
1632867830000|2021-09-28 22:23:50|149.4|147.4|149.4|147.4|149.4|147.4|149.4|147.4|0
1632867840000|2021-09-28 22:24:00|149.05|147.05|149.05|147.05|149.05|147.05|149.05|147.05|0
1632867850000|2021-09-28 22:24:10|148.7|146.7|148.7|146.7|148.7|146.7|148.7|146.7|0
1632867860000|2021-09-28 22:24:20|148.52|146.52|148.7|146.7|148.7|146.7|148.52|146.52|0
1632867870000|2021-09-28 22:24:30|148.69|146.69|148.87|146.87|148.87|146.87|148.69|146.69|0
1632867880000|2021-09-28 22:24:40|148.96|146.96|148.87|146.87|149.05|147.05|148.87|146.87|0
1632867890000|2021-09-28 22:24:50|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1632867900000|2021-09-28 22:25:00|148.87|146.87|148.87|146.87|148.87|146.87|148.87|146.87|0
1632867910000|2021-09-28 22:25:10|149.05|147.05|149.05|147.05|149.05|147.05|149.05|147.05|0
1632867940000|2021-09-28 22:25:40|148.87|146.87|149.05|147.05|149.05|147.05|148.87|146.87|0
1632867950000|2021-09-28 22:25:50|148.87|146.87|148.87|146.87|148.87|146.87|148.87|146.87|0
1632867970000|2021-09-28 22:26:10|148.69|146.69|148.69|146.69|148.87|146.87|148.69|146.69|0
1632867980000|2021-09-28 22:26:20|148.52|146.52|148.69|146.69|148.69|146.69|148.52|146.52|0
1632868000000|2021-09-28 22:26:40|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1632868010000|2021-09-28 22:26:50|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1632868020000|2021-09-28 22:27:00|148.16|146.16|148.34|146.34|148.34|146.34|148.16|146.16|0
1632868030000|2021-09-28 22:27:10|148.51|146.51|148.34|146.34|148.51|146.51|148.34|146.34|0
1632868040000|2021-09-28 22:27:20|148.51|146.51|148.34|146.34|148.51|146.51|148.34|146.34|0
1632868050000|2021-09-28 22:27:30|148.16|146.16|147.89|145.89|148.16|146.16|147.89|145.89|0
1632868060000|2021-09-28 22:27:40|147.81|145.81|147.99|145.99|147.99|145.99|147.81|145.81|0
1632868070000|2021-09-28 22:27:50|148.16|146.16|148.16|146.16|148.16|146.16|148.16|146.16|0
1632868090000|2021-09-28 22:28:10|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1632868100000|2021-09-28 22:28:20|148.16|146.16|148.34|146.34|148.34|146.34|148.16|146.16|0
1632868110000|2021-09-28 22:28:30|148.24|146.24|148.16|146.16|148.34|146.34|148.16|146.16|0
1632868120000|2021-09-28 22:28:40|148.34|146.34|147.98|145.98|148.34|146.34|147.98|145.98|0
1632868130000|2021-09-28 22:28:50|148.16|146.16|147.98|145.98|148.16|146.16|147.98|145.98|0
1632868140000|2021-09-28 22:29:00|148.07|146.07|147.98|145.98|148.07|146.07|147.98|145.98|0
1632868150000|2021-09-28 22:29:10|148.07|146.07|147.98|145.98|148.07|146.07|147.98|145.98|0
1632868160000|2021-09-28 22:29:20|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1632868170000|2021-09-28 22:29:30|147.98|145.98|147.98|145.98|147.98|145.98|147.98|145.98|0
1632868180000|2021-09-28 22:29:40|148.16|146.16|148.33|146.33|148.33|146.33|148.16|146.16|0
1632868190000|2021-09-28 22:29:50|148.51|146.51|148.16|146.16|148.51|146.51|148.16|146.16|0
1632868200000|2021-09-28 22:30:00|148.42|146.42|148.16|146.16|148.42|146.42|148.16|146.16|0
1632868210000|2021-09-28 22:30:10|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1632868220000|2021-09-28 22:30:20|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1632868230000|2021-09-28 22:30:30|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1632868250000|2021-09-28 22:30:50|148.86|146.86|149.04|147.04|149.21|147.21|148.86|146.86|0
1632868260000|2021-09-28 22:31:00|149.21|147.21|149.39|147.39|149.39|147.39|149.21|147.21|0
1632868270000|2021-09-28 22:31:10|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1632868280000|2021-09-28 22:31:20|149.74|147.74|149.92|147.92|149.92|147.92|149.74|147.74|0
1632868290000|2021-09-28 22:31:30|150.1|148.1|150.1|148.1|150.1|148.1|150.1|148.1|0
1632868300000|2021-09-28 22:31:40|150.28|148.28|150.27|148.27|150.28|148.28|150.27|148.27|0
1632868310000|2021-09-28 22:31:50|150.1|148.1|150.27|148.27|150.27|148.27|150.1|148.1|0
1632868320000|2021-09-28 22:32:00|150.45|148.45|150.45|148.45|150.45|148.45|150.45|148.45|0
1632868330000|2021-09-28 22:32:10|150.27|148.27|150.27|148.27|150.27|148.27|150.27|148.27|0
1632868350000|2021-09-28 22:32:30|150.1|148.1|149.92|147.92|150.1|148.1|149.92|147.92|0
1632868380000|2021-09-28 22:33:00|150.1|148.1|150.1|148.1|150.1|148.1|150.1|148.1|0
1632868400000|2021-09-28 22:33:20|149.92|147.92|149.92|147.92|149.92|147.92|149.92|147.92|0
1632868410000|2021-09-28 22:33:30|150.1|148.1|149.74|147.74|150.1|148.1|149.74|147.74|0
1632868420000|2021-09-28 22:33:40|149.92|147.92|149.74|147.74|149.92|147.92|149.74|147.74|0
1632868430000|2021-09-28 22:33:50|149.56|147.56|149.56|147.56|149.56|147.56|149.56|147.56|0
1632868440000|2021-09-28 22:34:00|149.74|147.74|149.74|147.74|149.74|147.74|149.74|147.74|0
1632868450000|2021-09-28 22:34:10|149.56|147.56|149.74|147.74|149.74|147.74|149.56|147.56|0
1632868460000|2021-09-28 22:34:20|149.82|147.82|149.92|147.92|149.92|147.92|149.82|147.82|0
1632868490000|2021-09-28 22:34:50|150.09|148.09|150.27|148.27|150.27|148.27|150.09|148.09|0
1632868500000|2021-09-28 22:35:00|150.45|148.45|150.27|148.27|150.45|148.45|150.27|148.27|0
1632868540000|2021-09-28 22:35:40|150.09|148.09|150.27|148.27|150.27|148.27|150.09|148.09|0
1632868560000|2021-09-28 22:36:00|150.09|148.09|150.27|148.27|150.27|148.27|150.09|148.09|0
1632868570000|2021-09-28 22:36:10|150.8|148.8|150.62|148.62|150.8|148.8|150.62|148.62|0
1632868580000|2021-09-28 22:36:20|150.45|148.45|150.27|148.27|150.45|148.45|150.27|148.27|0
1632868600000|2021-09-28 22:36:40|150.44|148.44|150.44|148.44|150.44|148.44|150.44|148.44|0
1632868610000|2021-09-28 22:36:50|150.53|148.53|150.44|148.44|150.53|148.53|150.44|148.44|0
1632868630000|2021-09-28 22:37:10|150.27|148.27|150.27|148.27|150.27|148.27|150.27|148.27|0
1632868640000|2021-09-28 22:37:20|150.09|148.09|150.09|148.09|150.09|148.09|150.09|148.09|0
1632868660000|2021-09-28 22:37:40|149.91|147.91|149.73|147.73|149.91|147.91|149.73|147.73|0
1632868670000|2021-09-28 22:37:50|149.91|147.91|149.73|147.73|149.91|147.91|149.73|147.73|0
1632868680000|2021-09-28 22:38:00|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1632868700000|2021-09-28 22:38:20|149.73|147.73|149.73|147.73|149.73|147.73|149.73|147.73|0
1632868720000|2021-09-28 22:38:40|149.56|147.56|149.38|147.38|149.56|147.56|149.38|147.38|0
1632868730000|2021-09-28 22:38:50|149.2|147.2|149.2|147.2|149.2|147.2|149.2|147.2|0
1632868740000|2021-09-28 22:39:00|149.11|147.11|149.03|147.03|149.11|147.11|149.03|147.03|0
1632868750000|2021-09-28 22:39:10|149.2|147.2|148.76|146.76|149.2|147.2|148.76|146.76|0
1632868760000|2021-09-28 22:39:20|148.85|146.85|148.85|146.85|148.85|146.85|148.67|146.67|0
1632868770000|2021-09-28 22:39:30|148.67|146.67|148.76|146.76|148.76|146.76|148.67|146.67|0
1632868780000|2021-09-28 22:39:40|148.67|146.67|148.85|146.85|148.85|146.85|148.67|146.67|0
1632868790000|2021-09-28 22:39:50|148.67|146.67|148.32|146.32|148.67|146.67|148.32|146.32|0
1632868810000|2021-09-28 22:40:10|148.49|146.49|148.49|146.49|148.49|146.49|148.49|146.49|0
1632868820000|2021-09-28 22:40:20|148.67|146.67|148.67|146.67|148.67|146.67|148.67|146.67|0
1632868830000|2021-09-28 22:40:30|148.49|146.49|148.49|146.49|148.49|146.49|148.49|146.49|0
1632868850000|2021-09-28 22:40:50|148.85|146.85|148.67|146.67|148.85|146.85|148.67|146.67|0
1632868900000|2021-09-28 22:41:40|148.75|146.75|148.75|146.75|148.75|146.75|148.75|146.75|0
1632868910000|2021-09-28 22:41:50|148.85|146.85|148.84|146.84|148.85|146.85|148.84|146.84|0
1632868940000|2021-09-28 22:42:20|148.49|146.49|148.49|146.49|148.49|146.49|148.49|146.49|0
1632868950000|2021-09-28 22:42:30|148.32|146.32|148.32|146.32|148.32|146.32|148.32|146.32|0
1632868960000|2021-09-28 22:42:40|148.31|146.31|147.96|145.96|148.31|146.31|147.96|145.96|0
1632868970000|2021-09-28 22:42:50|148.05|146.05|147.96|145.96|148.05|146.05|147.96|145.96|0
1632868980000|2021-09-28 22:43:00|148.14|146.14|147.96|145.96|148.14|146.14|147.96|145.96|0
1632868990000|2021-09-28 22:43:10|147.79|145.79|147.43|145.43|147.79|145.79|147.43|145.43|0
1632869000000|2021-09-28 22:43:20|146.91|144.91|147.08|145.08|147.26|145.26|146.91|144.91|0
1632869010000|2021-09-28 22:43:30|146.91|144.91|146.56|144.56|146.91|144.91|146.56|144.56|0
1632869020000|2021-09-28 22:43:40|146.91|144.91|147.26|145.26|147.26|145.26|146.91|144.91|0
1632869030000|2021-09-28 22:43:50|147.08|145.08|146.91|144.91|147.08|145.08|146.91|144.91|0
1632869040000|2021-09-28 22:44:00|146.73|144.73|146.91|144.91|146.91|144.91|146.73|144.73|0
1632869050000|2021-09-28 22:44:10|146.73|144.73|146.73|144.73|146.73|144.73|146.73|144.73|0
1632869060000|2021-09-28 22:44:20|146.91|144.91|146.91|144.91|146.91|144.91|146.91|144.91|0
1632869070000|2021-09-28 22:44:30|146.99|144.99|146.99|144.99|146.99|144.99|146.99|144.99|0
1632869080000|2021-09-28 22:44:40|147.08|145.08|146.91|144.91|147.08|145.08|146.91|144.91|0
1632869090000|2021-09-28 22:44:50|146.73|144.73|146.73|144.73|146.91|144.91|146.73|144.73|0
1632869100000|2021-09-28 22:45:00|147.08|145.08|147.43|145.43|147.43|145.43|147.08|145.08|0
1632869110000|2021-09-28 22:45:10|147.61|145.61|147.78|145.78|147.78|145.78|147.61|145.61|0
1632869130000|2021-09-28 22:45:30|147.61|145.61|147.78|145.78|147.78|145.78|147.61|145.61|0
1632869140000|2021-09-28 22:45:40|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1632869150000|2021-09-28 22:45:50|147.78|145.78|147.78|145.78|147.78|145.78|147.78|145.78|0
1632869170000|2021-09-28 22:46:10|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1632869200000|2021-09-28 22:46:40|148.13|146.13|148.48|146.48|148.48|146.48|148.13|146.13|0
1632869240000|2021-09-28 22:47:20|148.31|146.31|148.48|146.48|148.48|146.48|148.31|146.31|0
1632869250000|2021-09-28 22:47:30|148.66|146.66|148.66|146.66|148.66|146.66|148.66|146.66|0
1632869280000|2021-09-28 22:48:00|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1632869300000|2021-09-28 22:48:20|148.31|146.31|148.66|146.66|148.84|146.84|148.31|146.31|0
1632869310000|2021-09-28 22:48:30|148.83|146.83|149.19|147.19|149.19|147.19|148.83|146.83|0
1632869320000|2021-09-28 22:48:40|149.01|147.01|149.54|147.54|149.54|147.54|149.01|147.01|0
1632869330000|2021-09-28 22:48:50|149.72|147.72|149.72|147.72|149.72|147.72|149.72|147.72|0
1632869340000|2021-09-28 22:49:00|149.89|147.89|150.07|148.07|150.07|148.07|149.89|147.89|0
1632869350000|2021-09-28 22:49:10|149.89|147.89|150.07|148.07|150.07|148.07|149.89|147.89|0
1632869360000|2021-09-28 22:49:20|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1632869370000|2021-09-28 22:49:30|150.43|148.43|150.43|148.43|150.43|148.43|150.43|148.43|0
1632869380000|2021-09-28 22:49:40|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1632869400000|2021-09-28 22:50:00|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1632869410000|2021-09-28 22:50:10|150.07|148.07|150.07|148.07|150.25|148.25|150.07|148.07|0
1632869420000|2021-09-28 22:50:20|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1632869450000|2021-09-28 22:50:50|150.07|148.07|149.54|147.54|150.07|148.07|149.54|147.54|0
1632869460000|2021-09-28 22:51:00|149.71|147.71|149.18|147.18|149.71|147.71|149.18|147.18|0
1632869470000|2021-09-28 22:51:10|149.54|147.54|149.18|147.18|149.54|147.54|149.18|147.18|0
1632869480000|2021-09-28 22:51:20|149.36|147.36|149.36|147.36|149.36|147.36|149.36|147.36|0
1632869490000|2021-09-28 22:51:30|149.54|147.54|149.36|147.36|149.54|147.54|149.36|147.36|0
1632869510000|2021-09-28 22:51:50|149.54|147.54|149.71|147.71|149.71|147.71|149.54|147.54|0
1632869520000|2021-09-28 22:52:00|149.89|147.89|149.54|147.54|149.89|147.89|149.54|147.54|0
1632869530000|2021-09-28 22:52:10|149.71|147.71|149.71|147.71|149.71|147.71|149.54|147.54|0
1632869540000|2021-09-28 22:52:20|149.54|147.54|149.54|147.54|149.54|147.54|149.54|147.54|0
1632869550000|2021-09-28 22:52:30|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1632869560000|2021-09-28 22:52:40|149.89|147.89|149.89|147.89|149.89|147.89|149.89|147.89|0
1632869570000|2021-09-28 22:52:50|150.24|148.24|150.24|148.24|150.24|148.24|150.24|148.24|0
1632869580000|2021-09-28 22:53:00|150.07|148.07|150.07|148.07|150.07|148.07|150.07|148.07|0
1632869600000|2021-09-28 22:53:20|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869610000|2021-09-28 22:53:30|149.89|147.89|150.06|148.06|150.06|148.06|149.89|147.89|0
1632869630000|2021-09-28 22:53:50|149.89|147.89|149.36|147.36|149.89|147.89|149.36|147.36|0
1632869640000|2021-09-28 22:54:00|149.53|147.53|149.53|147.53|149.53|147.53|149.53|147.53|0
1632869650000|2021-09-28 22:54:10|149.71|147.71|149.89|147.89|149.89|147.89|149.71|147.71|0
1632869660000|2021-09-28 22:54:20|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1632869680000|2021-09-28 22:54:40|149.53|147.53|149.53|147.53|149.53|147.53|149.53|147.53|0
1632869690000|2021-09-28 22:54:50|149.71|147.71|149.89|147.89|149.89|147.89|149.71|147.71|0
1632869700000|2021-09-28 22:55:00|149.79|147.79|149.89|147.89|149.89|147.89|149.79|147.79|0
1632869710000|2021-09-28 22:55:10|149.88|147.88|149.88|147.88|149.88|147.88|149.88|147.88|0
1632869760000|2021-09-28 22:56:00|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869770000|2021-09-28 22:56:10|150.24|148.24|150.24|148.24|150.42|148.42|150.24|148.24|0
1632869780000|2021-09-28 22:56:20|150.32|148.32|150.24|148.24|150.32|148.32|150.24|148.24|0
1632869790000|2021-09-28 22:56:30|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869800000|2021-09-28 22:56:40|149.88|147.88|150.06|148.06|150.06|148.06|149.88|147.88|0
1632869810000|2021-09-28 22:56:50|149.88|147.88|150.06|148.06|150.06|148.06|149.88|147.88|0
1632869820000|2021-09-28 22:57:00|150.24|148.24|150.41|148.41|150.41|148.41|150.24|148.24|0
1632869830000|2021-09-28 22:57:10|150.24|148.24|150.24|148.24|150.24|148.24|150.24|148.24|0
1632869840000|2021-09-28 22:57:20|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869870000|2021-09-28 22:57:50|150.24|148.24|150.06|148.06|150.24|148.24|150.06|148.06|0
1632869880000|2021-09-28 22:58:00|150.24|148.24|150.23|148.23|150.24|148.24|150.23|148.23|0
1632869890000|2021-09-28 22:58:10|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869900000|2021-09-28 22:58:20|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1632869910000|2021-09-28 22:58:30|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869920000|2021-09-28 22:58:40|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1632869940000|2021-09-28 22:59:00|149.88|147.88|149.88|147.88|149.88|147.88|149.88|147.88|0
1632869950000|2021-09-28 22:59:10|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1632869980000|2021-09-28 22:59:40|149.88|147.88|149.7|147.7|149.88|147.88|149.7|147.7|0
1632870000000|2021-09-28 23:00:00|149.88|147.88|149.52|147.52|149.88|147.88|149.52|147.52|0
1632870010000|2021-09-28 23:00:10|149.88|147.88|149.88|147.88|149.88|147.88|149.88|147.88|0
1632870020000|2021-09-28 23:00:20|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1632870040000|2021-09-28 23:00:40|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1632870050000|2021-09-28 23:00:50|150.76|148.76|150.76|148.76|150.94|148.94|150.76|148.76|0
1632870060000|2021-09-28 23:01:00|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1632870070000|2021-09-28 23:01:10|150.41|148.41|150.58|148.58|150.76|148.76|150.41|148.41|0
1632870090000|2021-09-28 23:01:30|150.41|148.41|150.58|148.58|150.58|148.58|150.41|148.41|0
1632870100000|2021-09-28 23:01:40|150.41|148.41|150.41|148.41|150.58|148.58|150.41|148.41|0
1632870110000|2021-09-28 23:01:50|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1632870120000|2021-09-28 23:02:00|150.41|148.41|150.58|148.58|150.58|148.58|150.41|148.41|0
1632870130000|2021-09-28 23:02:10|150.41|148.41|150.41|148.41|150.41|148.41|150.41|148.41|0
1632870140000|2021-09-28 23:02:20|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1632870160000|2021-09-28 23:02:40|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1632870170000|2021-09-28 23:02:50|149.87|147.87|150.05|148.05|150.05|148.05|149.87|147.87|0
1632870180000|2021-09-28 23:03:00|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1632870190000|2021-09-28 23:03:10|150.14|148.14|150.05|148.05|150.14|148.14|150.05|148.05|0
1632870200000|2021-09-28 23:03:20|149.87|147.87|149.7|147.7|149.87|147.87|149.7|147.7|0
1632870210000|2021-09-28 23:03:30|149.52|147.52|149.34|147.34|149.52|147.52|149.25|147.25|0
1632870220000|2021-09-28 23:03:40|149.16|147.16|149.16|147.16|149.16|147.16|149.16|147.16|0
1632870230000|2021-09-28 23:03:50|148.99|146.99|148.81|146.81|148.99|146.99|148.81|146.81|0
1632870240000|2021-09-28 23:04:00|148.99|146.99|148.63|146.63|148.99|146.99|148.63|146.63|0
1632870250000|2021-09-28 23:04:10|148.81|146.81|148.81|146.81|148.81|146.81|148.81|146.81|0
1632870260000|2021-09-28 23:04:20|148.99|146.99|149.34|147.34|149.34|147.34|148.99|146.99|0
1632870270000|2021-09-28 23:04:30|149.16|147.16|149.34|147.34|149.34|147.34|149.16|147.16|0
1632870280000|2021-09-28 23:04:40|149.52|147.52|149.6|147.6|149.6|147.6|149.52|147.52|0
1632870290000|2021-09-28 23:04:50|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1632870330000|2021-09-28 23:05:30|150.05|148.05|150.22|148.22|150.22|148.22|150.05|148.05|0
1632870350000|2021-09-28 23:05:50|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1632870360000|2021-09-28 23:06:00|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1632870370000|2021-09-28 23:06:10|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1632870380000|2021-09-28 23:06:20|150.05|148.05|149.87|147.87|150.05|148.05|149.87|147.87|0
1632870420000|2021-09-28 23:07:00|149.69|147.69|149.87|147.87|149.87|147.87|149.6|147.6|0
1632870440000|2021-09-28 23:07:20|149.95|147.95|149.87|147.87|150.04|148.04|149.87|147.87|0
1632870450000|2021-09-28 23:07:30|149.69|147.69|149.51|147.51|149.69|147.69|149.34|147.34|0
1632870480000|2021-09-28 23:08:00|149.34|147.34|149.33|147.33|149.34|147.34|149.33|147.33|0
1632870490000|2021-09-28 23:08:10|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1632870500000|2021-09-28 23:08:20|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1632870520000|2021-09-28 23:08:40|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1632870530000|2021-09-28 23:08:50|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1632870540000|2021-09-28 23:09:00|149.86|147.86|149.69|147.69|149.86|147.86|149.69|147.69|0
1632870550000|2021-09-28 23:09:10|149.86|147.86|149.69|147.69|149.86|147.86|149.69|147.69|0
1632870560000|2021-09-28 23:09:20|149.77|147.77|149.69|147.69|149.86|147.86|149.69|147.69|0
1632870610000|2021-09-28 23:10:10|149.86|147.86|149.86|147.86|150.04|148.04|149.86|147.86|0
1632870620000|2021-09-28 23:10:20|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1632870630000|2021-09-28 23:10:30|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1632870650000|2021-09-28 23:10:50|149.68|147.68|149.68|147.68|149.68|147.68|149.68|147.68|0
1632870660000|2021-09-28 23:11:00|149.86|147.86|149.68|147.68|149.86|147.86|149.68|147.68|0
1632870680000|2021-09-28 23:11:20|149.77|147.77|149.68|147.68|149.77|147.77|149.68|147.68|0
1632870690000|2021-09-28 23:11:30|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1632870700000|2021-09-28 23:11:40|149.77|147.77|149.86|147.86|149.86|147.86|149.77|147.77|0
1632870710000|2021-09-28 23:11:50|149.77|147.77|149.86|147.86|149.86|147.86|149.77|147.77|0
1632870720000|2021-09-28 23:12:00|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1632870730000|2021-09-28 23:12:10|149.86|147.86|149.77|147.77|149.86|147.86|149.77|147.77|0
1632870740000|2021-09-28 23:12:20|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1632870750000|2021-09-28 23:12:30|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1632870760000|2021-09-28 23:12:40|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1632870770000|2021-09-28 23:12:50|149.77|147.77|149.86|147.86|149.86|147.86|149.77|147.77|0
1632870780000|2021-09-28 23:13:00|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1632870790000|2021-09-28 23:13:10|150.03|148.03|149.68|147.68|150.03|148.03|149.68|147.68|0
1632870800000|2021-09-28 23:13:20|149.5|147.5|149.23|147.23|149.5|147.5|149.23|147.23|0
1632870810000|2021-09-28 23:13:30|149.33|147.33|149.15|147.15|149.33|147.33|149.15|147.15|0
1632870820000|2021-09-28 23:13:40|149.06|147.06|149.15|147.15|149.15|147.15|149.06|147.06|0
1632870830000|2021-09-28 23:13:50|148.97|146.97|148.8|146.8|148.97|146.97|148.8|146.8|0
1632870840000|2021-09-28 23:14:00|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1632870850000|2021-09-28 23:14:10|149.15|147.15|149.33|147.33|149.33|147.33|149.15|147.15|0
1632870860000|2021-09-28 23:14:20|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1632870870000|2021-09-28 23:14:30|150.03|148.03|150.21|148.21|150.21|148.21|150.03|148.03|0
1632870900000|2021-09-28 23:15:00|150.56|148.56|150.56|148.56|150.56|148.56|150.39|148.39|0
1632870910000|2021-09-28 23:15:10|151.1|149.1|150.74|148.74|151.1|149.1|150.74|148.74|0
1632870920000|2021-09-28 23:15:20|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632870940000|2021-09-28 23:15:40|150.74|148.74|150.56|148.56|150.74|148.74|150.56|148.56|0
1632870960000|2021-09-28 23:16:00|150.74|148.74|150.74|148.74|150.74|148.74|150.65|148.65|0
1632870970000|2021-09-28 23:16:10|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1632870980000|2021-09-28 23:16:20|150.92|148.92|150.92|148.92|150.92|148.92|150.92|148.92|0
1632870990000|2021-09-28 23:16:30|151.09|149.09|150.74|148.74|151.09|149.09|150.74|148.74|0
1632871000000|2021-09-28 23:16:40|150.56|148.56|150.74|148.74|150.74|148.74|150.56|148.56|0
1632871010000|2021-09-28 23:16:50|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632871020000|2021-09-28 23:17:00|150.65|148.65|150.56|148.56|150.65|148.65|150.56|148.56|0
1632871040000|2021-09-28 23:17:20|150.38|148.38|150.21|148.21|150.47|148.47|150.21|148.21|0
1632871060000|2021-09-28 23:17:40|150.11|148.11|150.21|148.21|150.21|148.21|150.11|148.11|0
1632871070000|2021-09-28 23:17:50|150.38|148.38|150.56|148.56|150.56|148.56|150.38|148.38|0
1632871080000|2021-09-28 23:18:00|150.47|148.47|150.56|148.56|150.56|148.56|150.47|148.47|0
1632871090000|2021-09-28 23:18:10|150.64|148.64|150.64|148.64|150.64|148.64|150.64|148.64|0
1632871100000|2021-09-28 23:18:20|150.74|148.74|150.74|148.74|150.74|148.74|150.74|148.74|0
1632871110000|2021-09-28 23:18:30|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632871130000|2021-09-28 23:18:50|150.74|148.74|150.74|148.74|150.74|148.74|150.74|148.74|0
1632871140000|2021-09-28 23:19:00|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632871160000|2021-09-28 23:19:20|150.47|148.47|150.56|148.56|150.56|148.56|150.47|148.47|0
1632871190000|2021-09-28 23:19:50|150.38|148.38|150.2|148.2|150.38|148.38|150.2|148.2|0
1632871210000|2021-09-28 23:20:10|150.29|148.29|150.38|148.38|150.38|148.38|150.29|148.29|0
1632871220000|2021-09-28 23:20:20|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632871230000|2021-09-28 23:20:30|150.73|148.73|150.64|148.64|150.73|148.73|150.64|148.64|0
1632871240000|2021-09-28 23:20:40|150.56|148.56|150.64|148.64|150.64|148.64|150.56|148.56|0
1632871250000|2021-09-28 23:20:50|150.56|148.56|150.64|148.64|150.64|148.64|150.56|148.56|0
1632871260000|2021-09-28 23:21:00|150.56|148.56|150.38|148.38|150.56|148.56|150.2|148.2|0
1632871270000|2021-09-28 23:21:10|150.2|148.2|150.2|148.2|150.2|148.2|150.2|148.2|0
1632871280000|2021-09-28 23:21:20|150.02|148.02|150.02|148.02|150.02|148.02|150.02|148.02|0
1632871310000|2021-09-28 23:21:50|150.2|148.2|150.02|148.02|150.2|148.2|150.02|148.02|0
1632871320000|2021-09-28 23:22:00|149.93|147.93|149.93|147.93|149.93|147.93|149.93|147.93|0
1632871330000|2021-09-28 23:22:10|150.02|148.02|150.02|148.02|150.02|148.02|150.02|148.02|0
1632871350000|2021-09-28 23:22:30|150.2|148.2|150.02|148.02|150.2|148.2|150.02|148.02|0
1632871370000|2021-09-28 23:22:50|149.67|147.67|149.67|147.67|149.67|147.67|149.67|147.67|0
1632871380000|2021-09-28 23:23:00|149.49|147.49|148.96|146.96|149.49|147.49|148.96|146.96|0
1632871390000|2021-09-28 23:23:10|149.14|147.14|149.14|147.14|149.14|147.14|149.14|147.14|0
1632871400000|2021-09-28 23:23:20|148.96|146.96|149.04|147.04|149.04|147.04|148.96|146.96|0
1632871410000|2021-09-28 23:23:30|149.13|147.13|149.13|147.13|149.13|147.13|148.96|146.96|0
1632871420000|2021-09-28 23:23:40|149.4|147.4|149.49|147.49|149.49|147.49|149.4|147.4|0
1632871440000|2021-09-28 23:24:00|149.57|147.57|149.66|147.66|149.66|147.66|149.57|147.57|0
1632871460000|2021-09-28 23:24:20|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1632871470000|2021-09-28 23:24:30|149.66|147.66|149.57|147.57|149.66|147.66|149.57|147.57|0
1632871480000|2021-09-28 23:24:40|149.66|147.66|149.57|147.57|149.66|147.66|149.57|147.57|0
1632871490000|2021-09-28 23:24:50|149.66|147.66|149.66|147.66|149.66|147.66|149.66|147.66|0
1632871500000|2021-09-28 23:25:00|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1632871540000|2021-09-28 23:25:40|149.48|147.48|149.48|147.48|149.48|147.48|149.39|147.39|0
1632871550000|2021-09-28 23:25:50|149.31|147.31|149.31|147.31|149.31|147.31|149.31|147.31|0
1632871560000|2021-09-28 23:26:00|149.39|147.39|149.31|147.31|149.39|147.39|149.31|147.31|0
1632871570000|2021-09-28 23:26:10|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1632871580000|2021-09-28 23:26:20|149.66|147.66|149.48|147.48|149.66|147.66|149.48|147.48|0
1632871590000|2021-09-28 23:26:30|149.66|147.66|149.66|147.66|149.66|147.66|149.66|147.66|0
1632871600000|2021-09-28 23:26:40|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1632871620000|2021-09-28 23:27:00|149.31|147.31|149.31|147.31|149.31|147.31|149.31|147.31|0
1632871650000|2021-09-28 23:27:30|149.39|147.39|149.31|147.31|149.39|147.39|149.31|147.31|0
1632871660000|2021-09-28 23:27:40|149.3|147.3|149.3|147.3|149.3|147.3|149.3|147.3|0
1632871680000|2021-09-28 23:28:00|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1632871710000|2021-09-28 23:28:30|149.3|147.3|148.95|146.95|149.3|147.3|148.77|146.77|0
1632871720000|2021-09-28 23:28:40|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1632871730000|2021-09-28 23:28:50|148.77|146.77|148.6|146.6|148.77|146.77|148.6|146.6|0
1632871740000|2021-09-28 23:29:00|148.77|146.77|148.95|146.95|148.95|146.95|148.77|146.77|0
1632871760000|2021-09-28 23:29:20|148.77|146.77|148.77|146.77|148.95|146.95|148.77|146.77|0
1632871770000|2021-09-28 23:29:30|148.95|146.95|148.95|146.95|148.95|146.95|148.95|146.95|0
1632871780000|2021-09-28 23:29:40|148.77|146.77|148.95|146.95|148.95|146.95|148.77|146.77|0
1632871790000|2021-09-28 23:29:50|149.13|147.13|149.12|147.12|149.21|147.21|149.12|147.12|0
1632871800000|2021-09-28 23:30:00|148.95|146.95|148.24|146.24|148.95|146.95|148.24|146.24|0
1632871810000|2021-09-28 23:30:10|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1632871820000|2021-09-28 23:30:20|147.19|145.19|147.54|145.54|147.54|145.54|147.19|145.19|0
1632871830000|2021-09-28 23:30:30|147.45|145.45|147.19|145.19|147.54|145.54|147.19|145.19|0
1632871840000|2021-09-28 23:30:40|147.01|145.01|146.66|144.66|147.01|145.01|146.66|144.66|0
1632871850000|2021-09-28 23:30:50|146.84|144.84|147.01|145.01|147.01|145.01|146.66|144.66|0
1632871860000|2021-09-28 23:31:00|146.84|144.84|146.84|144.84|146.84|144.84|146.66|144.66|0
1632871870000|2021-09-28 23:31:10|147.01|145.01|147.36|145.36|147.36|145.36|147.01|145.01|0
1632871880000|2021-09-28 23:31:20|147.54|145.54|147.45|145.45|147.54|145.54|147.36|145.36|0
1632871890000|2021-09-28 23:31:30|147.36|145.36|147.45|145.45|147.45|145.45|147.36|145.36|0
1632871900000|2021-09-28 23:31:40|147.36|145.36|147.54|145.54|147.54|145.54|147.36|145.36|0
1632871910000|2021-09-28 23:31:50|147.44|145.44|147.54|145.54|147.54|145.54|147.44|145.44|0
1632871920000|2021-09-28 23:32:00|147.71|145.71|147.54|145.54|147.71|145.71|147.54|145.54|0
1632871930000|2021-09-28 23:32:10|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1632871940000|2021-09-28 23:32:20|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1632871950000|2021-09-28 23:32:30|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1632871970000|2021-09-28 23:32:50|147.53|145.53|147.36|145.36|147.53|145.53|147.36|145.36|0
1632871990000|2021-09-28 23:33:10|147.27|145.27|147.18|145.18|147.27|145.27|147.09|145.09|0
1632872000000|2021-09-28 23:33:20|147.36|145.36|147.36|145.36|147.36|145.36|147.18|145.18|0
1632872010000|2021-09-28 23:33:30|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1632872020000|2021-09-28 23:33:40|147.01|145.01|147.01|145.01|147.01|145.01|146.92|144.92|0
1632872030000|2021-09-28 23:33:50|146.92|144.92|147.18|145.18|147.18|145.18|146.92|144.92|0
1632872040000|2021-09-28 23:34:00|147.01|145.01|147.01|145.01|147.01|145.01|147.01|145.01|0
1632872050000|2021-09-28 23:34:10|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1632872080000|2021-09-28 23:34:40|147.53|145.53|147|145|147.53|145.53|147|145|0
1632872090000|2021-09-28 23:34:50|146.65|144.65|146.83|144.83|146.83|144.83|146.65|144.65|0
1632872100000|2021-09-28 23:35:00|146.74|144.74|146.65|144.65|146.83|144.83|146.65|144.65|0
1632872110000|2021-09-28 23:35:10|146.48|144.48|146.13|144.13|146.48|144.48|146.13|144.13|0
1632872120000|2021-09-28 23:35:20|146.3|144.3|146.3|144.3|146.3|144.3|146.21|144.21|0
1632872130000|2021-09-28 23:35:30|146.13|144.13|146.48|144.48|146.48|144.48|146.13|144.13|0
1632872150000|2021-09-28 23:35:50|146.65|144.65|146.48|144.48|146.65|144.65|146.48|144.48|0
1632872160000|2021-09-28 23:36:00|146.65|144.65|146.3|144.3|146.65|144.65|146.3|144.3|0
1632872170000|2021-09-28 23:36:10|146.13|144.13|145.95|143.95|146.13|144.13|145.95|143.95|0
1632872180000|2021-09-28 23:36:20|146.04|144.04|146.04|144.04|146.13|144.13|145.95|143.95|0
1632872190000|2021-09-28 23:36:30|146.13|144.13|145.78|143.78|146.13|144.13|145.78|143.78|0
1632872200000|2021-09-28 23:36:40|145.95|143.95|146.03|144.03|146.03|144.03|145.95|143.95|0
1632872210000|2021-09-28 23:36:50|145.95|143.95|145.95|143.95|145.95|143.95|145.95|143.95|0
1632872220000|2021-09-28 23:37:00|146.13|144.13|146.13|144.13|146.13|144.13|146.13|144.13|0
1632872230000|2021-09-28 23:37:10|145.95|143.95|145.95|143.95|145.95|143.95|145.95|143.95|0
1632872240000|2021-09-28 23:37:20|145.78|143.78|145.95|143.95|146.13|144.13|145.78|143.78|0
1632872250000|2021-09-28 23:37:30|146.12|144.12|146.21|144.21|146.21|144.21|146.12|144.12|0
1632872260000|2021-09-28 23:37:40|146.3|144.3|146.56|144.56|146.56|144.56|146.3|144.3|0
1632872270000|2021-09-28 23:37:50|146.65|144.65|146.47|144.47|146.65|144.65|146.3|144.3|0
1632872280000|2021-09-28 23:38:00|146.56|144.56|146.47|144.47|146.56|144.56|146.47|144.47|0
1632872290000|2021-09-28 23:38:10|146.56|144.56|146.65|144.65|146.65|144.65|146.56|144.56|0
1632872310000|2021-09-28 23:38:30|146.47|144.47|146.47|144.47|146.47|144.47|146.47|144.47|0
1632872350000|2021-09-28 23:39:10|146.3|144.3|146.38|144.38|146.47|144.47|146.3|144.3|0
1632872360000|2021-09-28 23:39:20|146.47|144.47|146.47|144.47|146.47|144.47|146.47|144.47|0
1632872370000|2021-09-28 23:39:30|146.65|144.65|146.47|144.47|146.65|144.65|146.47|144.47|0
1632872380000|2021-09-28 23:39:40|146.65|144.65|147.17|145.17|147.17|145.17|146.65|144.65|0
1632872400000|2021-09-28 23:40:00|147|145|147|145|147|145|147|145|0
1632872410000|2021-09-28 23:40:10|147.17|145.17|147.17|145.17|147.17|145.17|147.17|145.17|0
1632872420000|2021-09-28 23:40:20|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1632872430000|2021-09-28 23:40:30|147.17|145.17|147.17|145.17|147.17|145.17|147.17|145.17|0
1632872440000|2021-09-28 23:40:40|147.35|145.35|147.17|145.17|147.35|145.35|147.17|145.17|0
1632872450000|2021-09-28 23:40:50|147.35|145.35|147.17|145.17|147.35|145.35|147.17|145.17|0
1632872470000|2021-09-28 23:41:10|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1632872480000|2021-09-28 23:41:20|147.17|145.17|147.35|145.35|147.35|145.35|147.17|145.17|0
1632872490000|2021-09-28 23:41:30|147.17|145.17|147.17|145.17|147.17|145.17|147.17|145.17|0
1632872500000|2021-09-28 23:41:40|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1632872520000|2021-09-28 23:42:00|147.52|145.52|147.52|145.52|147.52|145.52|147.52|145.52|0
1632872530000|2021-09-28 23:42:10|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1632872550000|2021-09-28 23:42:30|147.52|145.52|147.34|145.34|147.52|145.52|147.34|145.34|0
1632872560000|2021-09-28 23:42:40|147.43|145.43|147.25|145.25|147.43|145.43|147.17|145.17|0
1632872570000|2021-09-28 23:42:50|147.34|145.34|147.25|145.25|147.34|145.34|147.25|145.25|0
1632872580000|2021-09-28 23:43:00|147.34|145.34|147.52|145.52|147.52|145.52|147.34|145.34|0
1632872590000|2021-09-28 23:43:10|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1632872600000|2021-09-28 23:43:20|147.17|145.17|147.17|145.17|147.17|145.17|147.17|145.17|0
1632872610000|2021-09-28 23:43:30|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1632872620000|2021-09-28 23:43:40|147.17|145.17|147.17|145.17|147.34|145.34|147.17|145.17|0
1632872630000|2021-09-28 23:43:50|147.25|145.25|147.34|145.34|147.34|145.34|147.17|145.17|0
1632872640000|2021-09-28 23:44:00|147.17|145.17|147.17|145.17|147.17|145.17|147.17|145.17|0
1632872650000|2021-09-28 23:44:10|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1632872670000|2021-09-28 23:44:30|147.52|145.52|147.69|145.69|147.69|145.69|147.52|145.52|0
1632872690000|2021-09-28 23:44:50|147.52|145.52|147.69|145.69|147.69|145.69|147.52|145.52|0
1632872700000|2021-09-28 23:45:00|147.87|145.87|148.3|146.3|148.3|146.3|147.87|145.87|0
1632872710000|2021-09-28 23:45:10|148.75|146.75|148.75|146.75|148.93|146.93|148.75|146.75|0
1632872720000|2021-09-28 23:45:20|148.93|146.93|148.57|146.57|148.93|146.93|148.57|146.57|0
1632872730000|2021-09-28 23:45:30|148.75|146.75|148.75|146.75|148.75|146.75|148.75|146.75|0
1632872740000|2021-09-28 23:45:40|148.57|146.57|148.57|146.57|148.75|146.75|148.57|146.57|0
1632872750000|2021-09-28 23:45:50|148.22|146.22|148.22|146.22|148.39|146.39|148.22|146.22|0
1632872760000|2021-09-28 23:46:00|148.39|146.39|148.92|146.92|148.92|146.92|148.39|146.39|0
1632872770000|2021-09-28 23:46:10|148.75|146.75|148.92|146.92|148.92|146.92|148.75|146.75|0
1632872790000|2021-09-28 23:46:30|149.1|147.1|149.1|147.1|149.1|147.1|149.1|147.1|0
1632872800000|2021-09-28 23:46:40|149.28|147.28|149.1|147.1|149.28|147.28|149.1|147.1|0
1632872810000|2021-09-28 23:46:50|149.18|147.18|149.1|147.1|149.18|147.18|149.1|147.1|0
1632872820000|2021-09-28 23:47:00|148.92|146.92|148.92|146.92|149.1|147.1|148.92|146.92|0
1632872830000|2021-09-28 23:47:10|149.01|147.01|148.83|146.83|149.01|147.01|148.75|146.75|0
1632872840000|2021-09-28 23:47:20|148.75|146.75|148.92|146.92|148.92|146.92|148.75|146.75|0
1632872850000|2021-09-28 23:47:30|148.75|146.75|148.74|146.74|148.75|146.75|148.74|146.74|0
1632872860000|2021-09-28 23:47:40|148.57|146.57|148.92|146.92|148.92|146.92|148.57|146.57|0
1632872870000|2021-09-28 23:47:50|149.1|147.1|148.74|146.74|149.1|147.1|148.74|146.74|0
1632872880000|2021-09-28 23:48:00|148.65|146.65|148.57|146.57|148.74|146.74|148.57|146.57|0
1632872890000|2021-09-28 23:48:10|148.74|146.74|148.57|146.57|148.74|146.74|148.57|146.57|0
1632872900000|2021-09-28 23:48:20|148.74|146.74|148.74|146.74|148.74|146.74|148.74|146.74|0
1632872910000|2021-09-28 23:48:30|148.65|146.65|148.57|146.57|148.65|146.65|148.57|146.57|0
1632872920000|2021-09-28 23:48:40|148.74|146.74|148.92|146.92|148.92|146.92|148.74|146.74|0
1632872930000|2021-09-28 23:48:50|149.27|147.27|149.1|147.1|149.27|147.27|148.92|146.92|0
1632872940000|2021-09-28 23:49:00|149.27|147.27|149.1|147.1|149.27|147.27|149.1|147.1|0
1632872950000|2021-09-28 23:49:10|148.92|146.92|149.1|147.1|149.1|147.1|148.92|146.92|0
1632872960000|2021-09-28 23:49:20|149.27|147.27|149.1|147.1|149.27|147.27|149.1|147.1|0
1632872970000|2021-09-28 23:49:30|148.92|146.92|149.1|147.1|149.1|147.1|148.92|146.92|0
1632872980000|2021-09-28 23:49:40|149.09|147.09|149.27|147.27|149.27|147.27|149.09|147.09|0
1632872990000|2021-09-28 23:49:50|149.18|147.18|149.09|147.09|149.18|147.18|149.09|147.09|0
1632873000000|2021-09-28 23:50:00|149.27|147.27|149.27|147.27|149.27|147.27|149.27|147.27|0
1632873010000|2021-09-28 23:50:10|149.09|147.09|149.09|147.09|149.27|147.27|149.09|147.09|0
1632873020000|2021-09-28 23:50:20|149.27|147.27|149.45|147.45|149.45|147.45|149.27|147.27|0
1632873030000|2021-09-28 23:50:30|149.27|147.27|149.27|147.27|149.27|147.27|149.09|147.09|0
1632873040000|2021-09-28 23:50:40|149.45|147.45|149.45|147.45|149.45|147.45|149.45|147.45|0
1632873050000|2021-09-28 23:50:50|149.8|147.8|149.62|147.62|149.8|147.8|149.62|147.62|0
1632873060000|2021-09-28 23:51:00|149.8|147.8|149.8|147.8|149.8|147.8|149.8|147.8|0
1632873070000|2021-09-28 23:51:10|149.62|147.62|149.8|147.8|149.8|147.8|149.62|147.62|0
1632873080000|2021-09-28 23:51:20|149.71|147.71|149.62|147.62|149.71|147.71|149.45|147.45|0
1632873090000|2021-09-28 23:51:30|149.45|147.45|149.98|147.98|149.98|147.98|149.45|147.45|0
1632873100000|2021-09-28 23:51:40|149.88|147.88|149.88|147.88|149.88|147.88|149.88|147.88|0
1632873110000|2021-09-28 23:51:50|149.98|147.98|149.98|147.98|149.98|147.98|149.88|147.88|0
1632873120000|2021-09-28 23:52:00|149.8|147.8|149.88|147.88|149.98|147.98|149.8|147.8|0
1632873130000|2021-09-28 23:52:10|149.98|147.98|150.33|148.33|150.33|148.33|149.98|147.98|0
1632873140000|2021-09-28 23:52:20|150.15|148.15|150.15|148.15|150.15|148.15|149.98|147.98|0
1632873150000|2021-09-28 23:52:30|150.33|148.33|150.33|148.33|150.51|148.51|150.33|148.33|0
1632873160000|2021-09-28 23:52:40|150.41|148.41|150.33|148.33|150.41|148.41|150.33|148.33|0
1632873170000|2021-09-28 23:52:50|150.51|148.51|150.51|148.51|150.51|148.51|150.33|148.33|0
1632873180000|2021-09-28 23:53:00|150.68|148.68|150.51|148.51|150.68|148.68|150.51|148.51|0
1632873190000|2021-09-28 23:53:10|150.33|148.33|150.41|148.41|150.41|148.41|150.33|148.33|0
1632873200000|2021-09-28 23:53:20|150.33|148.33|150.51|148.51|150.51|148.51|150.33|148.33|0
1632873210000|2021-09-28 23:53:30|150.68|148.68|150.68|148.68|150.68|148.68|150.68|148.68|0
1632873220000|2021-09-28 23:53:40|150.51|148.51|150.68|148.68|150.68|148.68|150.51|148.51|0
1632873230000|2021-09-28 23:53:50|150.86|148.86|150.86|148.86|150.86|148.86|150.86|148.86|0
1632873240000|2021-09-28 23:54:00|151.04|149.04|151.22|149.22|151.22|149.22|151.04|149.04|0
1632873250000|2021-09-28 23:54:10|151.57|149.57|151.57|149.57|151.57|149.57|151.39|149.39|0
1632873260000|2021-09-28 23:54:20|151.22|149.22|151.22|149.22|151.39|149.39|151.22|149.22|0
1632873270000|2021-09-28 23:54:30|151.39|149.39|151.39|149.39|151.39|149.39|151.39|149.39|0
1632873280000|2021-09-28 23:54:40|151.22|149.22|151.04|149.04|151.22|149.22|151.04|149.04|0
1632873300000|2021-09-28 23:55:00|151.39|149.39|151.93|149.93|151.93|149.93|151.39|149.39|0
1632873310000|2021-09-28 23:55:10|151.75|149.75|151.75|149.75|151.75|149.75|151.75|149.75|0
1632873320000|2021-09-28 23:55:20|151.57|149.57|151.75|149.75|151.75|149.75|151.57|149.57|0
1632873340000|2021-09-28 23:55:40|151.93|149.93|151.75|149.75|151.93|149.93|151.65|149.65|0
1632873350000|2021-09-28 23:55:50|151.57|149.57|151.57|149.57|151.57|149.57|151.57|149.57|0
1632873360000|2021-09-28 23:56:00|151.75|149.75|151.93|149.93|151.93|149.93|151.75|149.75|0
1632873370000|2021-09-28 23:56:10|151.83|149.83|151.93|149.93|151.93|149.93|151.83|149.83|0
1632873380000|2021-09-28 23:56:20|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1632873400000|2021-09-28 23:56:40|151.57|149.57|151.75|149.75|151.75|149.75|151.57|149.57|0
1632873420000|2021-09-28 23:57:00|151.83|149.83|151.75|149.75|151.92|149.92|151.75|149.75|0
1632873430000|2021-09-28 23:57:10|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1632873450000|2021-09-28 23:57:30|151.74|149.74|151.74|149.74|151.74|149.74|151.74|149.74|0
1632873460000|2021-09-28 23:57:40|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1632873470000|2021-09-28 23:57:50|152.1|150.1|152.1|150.1|152.1|150.1|152.1|150.1|0
1632873480000|2021-09-28 23:58:00|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1632873490000|2021-09-28 23:58:10|151.74|149.74|151.74|149.74|151.74|149.74|151.74|149.74|0
1632873500000|2021-09-28 23:58:20|151.92|149.92|151.57|149.57|151.92|149.92|151.57|149.57|0
1632873510000|2021-09-28 23:58:30|151.74|149.74|151.57|149.57|151.74|149.74|151.57|149.57|0
1632873520000|2021-09-28 23:58:40|151.56|149.56|151.74|149.74|151.74|149.74|151.56|149.56|0
1632873530000|2021-09-28 23:58:50|151.56|149.56|151.56|149.56|151.74|149.74|151.56|149.56|0
1632873540000|2021-09-28 23:59:00|152.1|150.1|152.1|150.1|152.1|150.1|152.1|150.1|0
1632873550000|2021-09-28 23:59:10|152.28|150.28|152.28|150.28|152.28|150.28|152.28|150.28|0
1632873560000|2021-09-28 23:59:20|152.1|150.1|152.28|150.28|152.28|150.28|152.1|150.1|0
1632873570000|2021-09-28 23:59:30|152.18|150.18|152.1|150.1|152.18|150.18|152.1|150.1|0
1632873580000|2021-09-28 23:59:40|152.28|150.28|152.46|150.46|152.46|150.46|152.1|150.1|0
1632873590000|2021-09-28 23:59:50|152.81|150.81|152.63|150.63|152.99|150.99|152.63|150.63|0
1632873600000|2021-09-29 00:00:00|152.45|150.45|152.81|150.81|152.81|150.81|152.28|150.28|0
1632873610000|2021-09-29 00:00:10|152.99|150.99|152.99|150.99|152.99|150.99|152.81|150.81|0
1632873620000|2021-09-29 00:00:20|152.9|150.9|152.99|150.99|152.99|150.99|152.9|150.9|0
1632873630000|2021-09-29 00:00:30|152.81|150.81|152.9|150.9|152.99|150.99|152.81|150.81|0
1632873640000|2021-09-29 00:00:40|152.99|150.99|153.17|151.17|153.35|151.35|152.99|150.99|0
1632873650000|2021-09-29 00:00:50|152.99|150.99|152.99|150.99|153.17|151.17|152.99|150.99|0
1632873660000|2021-09-29 00:01:00|152.81|150.81|152.81|150.81|152.99|150.99|152.81|150.81|0
1632873670000|2021-09-29 00:01:10|152.99|150.99|153.17|151.17|153.17|151.17|152.99|150.99|0
1632873680000|2021-09-29 00:01:20|153.35|151.35|153.35|151.35|153.88|151.88|153.35|151.35|0
1632873690000|2021-09-29 00:01:30|153.53|151.53|153.71|151.71|153.88|151.88|153.35|151.35|0
1632873700000|2021-09-29 00:01:40|153.53|151.53|153.25|151.25|153.53|151.53|153.25|151.25|0
1632873710000|2021-09-29 00:01:50|153.17|151.17|153.35|151.35|153.53|151.53|153.17|151.17|0
1632873720000|2021-09-29 00:02:00|153.25|151.25|153.17|151.17|153.25|151.25|153.17|151.17|0
1632873730000|2021-09-29 00:02:10|153.35|151.35|153.52|151.52|153.53|151.53|153.35|151.35|0
1632873740000|2021-09-29 00:02:20|153.7|151.7|153.7|151.7|153.7|151.7|153.52|151.52|0
1632873750000|2021-09-29 00:02:30|153.88|151.88|153.7|151.7|153.88|151.88|153.7|151.7|0
1632873760000|2021-09-29 00:02:40|153.61|151.61|153.7|151.7|153.7|151.7|153.61|151.61|0
1632873780000|2021-09-29 00:03:00|153.52|151.52|153.52|151.52|153.7|151.7|153.52|151.52|0
1632873790000|2021-09-29 00:03:10|153.43|151.43|153.52|151.52|153.52|151.52|153.43|151.43|0
1632873810000|2021-09-29 00:03:30|153.7|151.7|153.7|151.7|153.7|151.7|153.52|151.52|0
1632873820000|2021-09-29 00:03:40|153.88|151.88|154.6|152.6|154.6|152.6|153.88|151.88|0
1632873830000|2021-09-29 00:03:50|154.78|152.78|154.87|152.87|154.87|152.87|154.78|152.78|0
1632873840000|2021-09-29 00:04:00|154.96|152.96|154.96|152.96|154.96|152.96|154.78|152.78|0
1632873850000|2021-09-29 00:04:10|154.6|152.6|154.6|152.6|154.6|152.6|154.42|152.42|0
1632873860000|2021-09-29 00:04:20|154.78|152.78|154.96|152.96|155.32|153.32|154.78|152.78|0
1632873870000|2021-09-29 00:04:30|155.14|153.14|155.14|153.14|155.14|153.14|155.14|153.14|0
1632873880000|2021-09-29 00:04:40|155.22|153.22|155.32|153.32|155.32|153.32|155.22|153.22|0
1632873890000|2021-09-29 00:04:50|155.14|153.14|155.14|153.14|155.14|153.14|154.96|152.96|0
1632873900000|2021-09-29 00:05:00|155.32|153.32|155.32|153.32|155.32|153.32|155.14|153.14|0
1632873910000|2021-09-29 00:05:10|155.5|153.5|155.32|153.32|155.5|153.5|155.32|153.32|0
1632873920000|2021-09-29 00:05:20|154.96|152.96|154.96|152.96|155.04|153.04|154.96|152.96|0
1632873930000|2021-09-29 00:05:30|155.14|153.14|155.14|153.14|155.14|153.14|155.14|153.14|0
1632873940000|2021-09-29 00:05:40|154.96|152.96|154.96|152.96|155.14|153.14|154.96|152.96|0
1632873950000|2021-09-29 00:05:50|155.14|153.14|155.32|153.32|155.4|153.4|155.14|153.14|0
1632873960000|2021-09-29 00:06:00|155.4|153.4|155.5|153.5|155.5|153.5|155.32|153.32|0
1632873970000|2021-09-29 00:06:10|155.14|153.14|155.32|153.32|155.5|153.5|155.14|153.14|0
1632873980000|2021-09-29 00:06:20|155.5|153.5|155.86|153.86|155.86|153.86|155.5|153.5|0
1632873990000|2021-09-29 00:06:30|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1632874000000|2021-09-29 00:06:40|156.22|154.22|156.04|154.04|156.22|154.22|156.04|154.04|0
1632874010000|2021-09-29 00:06:50|156.22|154.22|156.22|154.22|156.22|154.22|156.22|154.22|0
1632874020000|2021-09-29 00:07:00|156.04|154.04|155.86|153.86|156.04|154.04|155.86|153.86|0
1632874030000|2021-09-29 00:07:10|155.68|153.68|155.31|153.31|155.68|153.68|155.13|153.13|0
1632874040000|2021-09-29 00:07:20|155.5|153.5|155.68|153.68|155.68|153.68|155.5|153.5|0
1632874050000|2021-09-29 00:07:30|155.86|153.86|155.86|153.86|155.86|153.86|155.76|153.76|0
1632874060000|2021-09-29 00:07:40|155.67|153.67|155.67|153.67|155.67|153.67|155.67|153.67|0
1632874070000|2021-09-29 00:07:50|155.76|153.76|155.49|153.49|155.76|153.76|155.49|153.49|0
1632874080000|2021-09-29 00:08:00|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632874100000|2021-09-29 00:08:20|156.03|154.03|156.03|154.03|156.22|154.22|156.03|154.03|0
1632874110000|2021-09-29 00:08:30|156.22|154.22|156.03|154.03|156.22|154.22|156.03|154.03|0
1632874120000|2021-09-29 00:08:40|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632874130000|2021-09-29 00:08:50|156.03|154.03|155.76|153.76|156.03|154.03|155.76|153.76|0
1632874140000|2021-09-29 00:09:00|155.85|153.85|156.03|154.03|156.21|154.21|155.85|153.85|0
1632874150000|2021-09-29 00:09:10|156.21|154.21|156.03|154.03|156.21|154.21|156.03|154.03|0
1632874160000|2021-09-29 00:09:20|155.85|153.85|156.03|154.03|156.03|154.03|155.85|153.85|0
1632874170000|2021-09-29 00:09:30|155.85|153.85|156.03|154.03|156.03|154.03|155.85|153.85|0
1632874180000|2021-09-29 00:09:40|156.21|154.21|155.67|153.67|156.21|154.21|155.67|153.67|0
1632874190000|2021-09-29 00:09:50|155.49|153.49|155.67|153.67|155.67|153.67|155.49|153.49|0
1632874200000|2021-09-29 00:10:00|155.31|153.31|155.49|153.49|155.58|153.58|155.31|153.31|0
1632874210000|2021-09-29 00:10:10|155.31|153.31|154.59|152.59|155.31|153.31|154.59|152.59|0
1632874220000|2021-09-29 00:10:20|154.41|152.41|154.59|152.59|154.59|152.59|154.41|152.41|0
1632874230000|2021-09-29 00:10:30|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632874240000|2021-09-29 00:10:40|154.23|152.23|154.23|152.23|154.41|152.41|154.23|152.23|0
1632874250000|2021-09-29 00:10:50|154.41|152.41|154.41|152.41|154.41|152.41|154.41|152.41|0
1632874260000|2021-09-29 00:11:00|154.23|152.23|154.23|152.23|154.23|152.23|154.05|152.05|0
1632874270000|2021-09-29 00:11:10|154.41|152.41|154.59|152.59|154.77|152.77|154.41|152.41|0
1632874280000|2021-09-29 00:11:20|154.41|152.41|154.77|152.77|154.77|152.77|154.41|152.41|0
1632874290000|2021-09-29 00:11:30|154.41|152.41|154.41|152.41|154.59|152.59|154.41|152.41|0
1632874310000|2021-09-29 00:11:50|154.59|152.59|154.59|152.59|154.59|152.59|154.59|152.59|0
1632874340000|2021-09-29 00:12:20|154.41|152.41|154.23|152.23|154.41|152.41|154.23|152.23|0
1632874350000|2021-09-29 00:12:30|154.41|152.41|154.23|152.23|154.41|152.41|154.23|152.23|0
1632874360000|2021-09-29 00:12:40|154.59|152.59|154.23|152.23|154.59|152.59|154.23|152.23|0
1632874370000|2021-09-29 00:12:50|154.05|152.05|154.31|152.31|154.41|152.41|154.05|152.05|0
1632874380000|2021-09-29 00:13:00|153.95|151.95|154.05|152.05|154.23|152.23|153.95|151.95|0
1632874400000|2021-09-29 00:13:20|154.41|152.41|154.41|152.41|154.41|152.41|154.23|152.23|0
1632874410000|2021-09-29 00:13:30|154.59|152.59|154.95|152.95|154.95|152.95|154.59|152.59|0
1632874420000|2021-09-29 00:13:40|155.13|153.13|155.12|153.12|155.13|153.13|154.94|152.94|0
1632874430000|2021-09-29 00:13:50|155.31|153.31|155.3|153.3|155.31|153.31|155.12|153.12|0
1632874440000|2021-09-29 00:14:00|155.12|153.12|154.94|152.94|155.12|153.12|154.94|152.94|0
1632874450000|2021-09-29 00:14:10|154.76|152.76|154.76|152.76|154.76|152.76|154.76|152.76|0
1632874460000|2021-09-29 00:14:20|154.85|152.85|154.85|152.85|154.85|152.85|154.85|152.85|0
1632874470000|2021-09-29 00:14:30|154.94|152.94|154.94|152.94|154.94|152.94|154.76|152.76|0
1632874480000|2021-09-29 00:14:40|155.03|153.03|154.94|152.94|155.03|153.03|154.94|152.94|0
1632874490000|2021-09-29 00:14:50|154.76|152.76|154.76|152.76|154.76|152.76|154.58|152.58|0
1632874500000|2021-09-29 00:15:00|155.12|153.12|154.58|152.58|155.12|153.12|154.58|152.58|0
1632874510000|2021-09-29 00:15:10|154.4|152.4|154.22|152.22|154.4|152.4|154.22|152.22|0
1632874520000|2021-09-29 00:15:20|154.04|152.04|153.51|151.51|154.04|152.04|153.51|151.51|0
1632874530000|2021-09-29 00:15:30|153.68|151.68|154.22|152.22|154.22|152.22|153.68|151.68|0
1632874540000|2021-09-29 00:15:40|154.4|152.4|155.66|153.66|155.66|153.66|154.4|152.4|0
1632874550000|2021-09-29 00:15:50|155.48|153.48|155.48|153.48|155.48|153.48|155.48|153.48|0
1632874560000|2021-09-29 00:16:00|155.57|153.57|156.2|154.2|156.2|154.2|155.57|153.57|0
1632874570000|2021-09-29 00:16:10|156.38|154.38|156.57|154.57|156.57|154.57|156.38|154.38|0
1632874580000|2021-09-29 00:16:20|156.93|154.93|156.75|154.75|156.93|154.93|156.75|154.75|0
1632874590000|2021-09-29 00:16:30|156.57|154.57|156.56|154.56|156.57|154.57|156.56|154.56|0
1632874600000|2021-09-29 00:16:40|156.75|154.75|156.38|154.38|156.75|154.75|156.38|154.38|0
1632874610000|2021-09-29 00:16:50|156.56|154.56|156.2|154.2|156.56|154.56|156.2|154.2|0
1632874620000|2021-09-29 00:17:00|156.02|154.02|156.56|154.56|156.56|154.56|156.02|154.02|0
1632874630000|2021-09-29 00:17:10|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632874640000|2021-09-29 00:17:20|156.38|154.38|156.2|154.2|156.38|154.38|156.2|154.2|0
1632874650000|2021-09-29 00:17:30|156.56|154.56|156.56|154.56|156.56|154.56|156.38|154.38|0
1632874660000|2021-09-29 00:17:40|156.74|154.74|156.02|154.02|156.74|154.74|156.02|154.02|0
1632874670000|2021-09-29 00:17:50|156.2|154.2|156.38|154.38|156.38|154.38|156.2|154.2|0
1632874680000|2021-09-29 00:18:00|156.2|154.2|156.02|154.02|156.2|154.2|156.02|154.02|0
1632874690000|2021-09-29 00:18:10|156.2|154.2|156.11|154.11|156.2|154.2|156.02|154.02|0
1632874700000|2021-09-29 00:18:20|156.2|154.2|156.29|154.29|156.29|154.29|156.11|154.11|0
1632874710000|2021-09-29 00:18:30|156.2|154.2|156.38|154.38|156.38|154.38|156.2|154.2|0
1632874720000|2021-09-29 00:18:40|156.56|154.56|156.56|154.56|156.56|154.56|156.38|154.38|0
1632874730000|2021-09-29 00:18:50|156.74|154.74|156.74|154.74|156.74|154.74|156.56|154.56|0
1632874740000|2021-09-29 00:19:00|156.92|154.92|156.92|154.92|156.92|154.92|156.74|154.74|0
1632874750000|2021-09-29 00:19:10|157.1|155.1|157.1|155.1|157.1|155.1|157.1|155.1|0
1632874760000|2021-09-29 00:19:20|157.47|155.47|157.29|155.29|157.65|155.65|157.29|155.29|0
1632874780000|2021-09-29 00:19:40|157.28|155.28|156.92|154.92|157.28|155.28|156.92|154.92|0
1632874790000|2021-09-29 00:19:50|156.74|154.74|156.92|154.92|156.92|154.92|156.74|154.74|0
1632874800000|2021-09-29 00:20:00|156.74|154.74|156.92|154.92|156.92|154.92|156.65|154.65|0
1632874810000|2021-09-29 00:20:10|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632874820000|2021-09-29 00:20:20|156.92|154.92|156.92|154.92|156.92|154.92|156.92|154.92|0
1632874830000|2021-09-29 00:20:30|157.47|155.47|157.83|155.83|157.83|155.83|157.46|155.46|0
1632874840000|2021-09-29 00:20:40|157.73|155.73|157.65|155.65|157.73|155.73|157.65|155.65|0
1632874850000|2021-09-29 00:20:50|157.83|155.83|157.83|155.83|157.83|155.83|157.83|155.83|0
1632874860000|2021-09-29 00:21:00|158.19|156.19|157.65|155.65|158.19|156.19|157.65|155.65|0
1632874870000|2021-09-29 00:21:10|157.46|155.46|157.83|155.83|157.83|155.83|157.46|155.46|0
1632874880000|2021-09-29 00:21:20|157.65|155.65|157.46|155.46|157.65|155.65|157.46|155.46|0
1632874890000|2021-09-29 00:21:30|157.28|155.28|157.46|155.46|157.46|155.46|157.28|155.28|0
1632874900000|2021-09-29 00:21:40|157.37|155.37|157.28|155.28|157.37|155.37|157.28|155.28|0
1632874910000|2021-09-29 00:21:50|156.92|154.92|157.1|155.1|157.1|155.1|156.92|154.92|0
1632874920000|2021-09-29 00:22:00|156.92|154.92|156.92|154.92|156.92|154.92|156.92|154.92|0
1632874930000|2021-09-29 00:22:10|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632874940000|2021-09-29 00:22:20|156.92|154.92|157.28|155.28|157.28|155.28|156.92|154.92|0
1632874950000|2021-09-29 00:22:30|157.1|155.1|156.92|154.92|157.1|155.1|156.92|154.92|0
1632874970000|2021-09-29 00:22:50|156.74|154.74|156.92|154.92|156.92|154.92|156.74|154.74|0
1632874990000|2021-09-29 00:23:10|157.1|155.1|157.28|155.28|157.28|155.28|157.1|155.1|0
1632875000000|2021-09-29 00:23:20|157.46|155.46|157.82|155.82|158.01|156.01|157.46|155.46|0
1632875010000|2021-09-29 00:23:30|158.01|156.01|157.64|155.64|158.01|156.01|157.64|155.64|0
1632875020000|2021-09-29 00:23:40|157.82|155.82|158.01|156.01|158.01|156.01|157.82|155.82|0
1632875030000|2021-09-29 00:23:50|158|156|157.82|155.82|158|156|157.82|155.82|0
1632875040000|2021-09-29 00:24:00|158.19|156.19|157.46|155.46|158.19|156.19|157.46|155.46|0
1632875050000|2021-09-29 00:24:10|157.64|155.64|157.64|155.64|157.64|155.64|157.64|155.64|0
1632875060000|2021-09-29 00:24:20|157.1|155.1|157.1|155.1|157.28|155.28|157.1|155.1|0
1632875080000|2021-09-29 00:24:40|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1632875090000|2021-09-29 00:24:50|157.1|155.1|157.28|155.28|157.28|155.28|157.1|155.1|0
1632875100000|2021-09-29 00:25:00|156.91|154.91|156.55|154.55|156.91|154.91|156.55|154.55|0
1632875110000|2021-09-29 00:25:10|156.37|154.37|156.19|154.19|156.37|154.37|156.19|154.19|0
1632875120000|2021-09-29 00:25:20|156.01|154.01|156.37|154.37|156.37|154.37|156.01|154.01|0
1632875130000|2021-09-29 00:25:30|156.55|154.55|156.37|154.37|156.55|154.55|156.37|154.37|0
1632875140000|2021-09-29 00:25:40|156.55|154.55|156.73|154.73|156.73|154.73|156.55|154.55|0
1632875150000|2021-09-29 00:25:50|156.55|154.55|156.37|154.37|156.55|154.55|156.37|154.37|0
1632875160000|2021-09-29 00:26:00|156.55|154.55|156.64|154.64|156.73|154.73|156.55|154.55|0
1632875170000|2021-09-29 00:26:10|156.55|154.55|157.09|155.09|157.09|155.09|156.55|154.55|0
1632875180000|2021-09-29 00:26:20|156.91|154.91|157.46|155.46|157.46|155.46|156.91|154.91|0
1632875190000|2021-09-29 00:26:30|157.54|155.54|157.64|155.64|157.64|155.64|157.54|155.54|0
1632875200000|2021-09-29 00:26:40|157.82|155.82|158|156|158|156|157.82|155.82|0
1632875210000|2021-09-29 00:26:50|158.18|156.18|158.36|156.36|158.36|156.36|158.18|156.18|0
1632875220000|2021-09-29 00:27:00|158.18|156.18|157.64|155.64|158.18|156.18|157.64|155.64|0
1632875230000|2021-09-29 00:27:10|157.46|155.46|157.46|155.46|157.46|155.46|157.46|155.46|0
1632875240000|2021-09-29 00:27:20|157.27|155.27|157.09|155.09|157.27|155.27|157.09|155.09|0
1632875260000|2021-09-29 00:27:40|156.91|154.91|157.09|155.09|157.09|155.09|156.91|154.91|0
1632875270000|2021-09-29 00:27:50|157.27|155.27|157.27|155.27|157.27|155.27|157.27|155.27|0
1632875280000|2021-09-29 00:28:00|157.64|155.64|157.45|155.45|157.64|155.64|157.45|155.45|0
1632875290000|2021-09-29 00:28:10|157.64|155.64|157.45|155.45|157.64|155.64|157.45|155.45|0
1632875300000|2021-09-29 00:28:20|157.64|155.64|158|156|158|156|157.63|155.63|0
1632875310000|2021-09-29 00:28:30|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1632875330000|2021-09-29 00:28:50|158|156|158.18|156.18|158.18|156.18|158|156|0
1632875340000|2021-09-29 00:29:00|158|156|158.08|156.08|158.08|156.08|158|156|0
1632875350000|2021-09-29 00:29:10|158|156|158|156|158.18|156.18|158|156|0
1632875370000|2021-09-29 00:29:30|158.18|156.18|158.27|156.27|158.36|156.36|158.18|156.18|0
1632875380000|2021-09-29 00:29:40|158.18|156.18|158.36|156.36|158.36|156.36|158.18|156.18|0
1632875390000|2021-09-29 00:29:50|158.54|156.54|158.36|156.36|158.54|156.54|158.36|156.36|0
1632875400000|2021-09-29 00:30:00|158|156|158.36|156.36|158.36|156.36|158|156|0
1632875410000|2021-09-29 00:30:10|158.54|156.54|158.18|156.18|158.54|156.54|158.18|156.18|0
1632875420000|2021-09-29 00:30:20|158.36|156.36|158.54|156.54|158.54|156.54|158.36|156.36|0
1632875430000|2021-09-29 00:30:30|158.36|156.36|158.9|156.9|158.9|156.9|158.36|156.36|0
1632875440000|2021-09-29 00:30:40|158.99|156.99|158.9|156.9|159.09|157.09|158.9|156.9|0
1632875450000|2021-09-29 00:30:50|159.09|157.09|159.09|157.09|159.27|157.27|159.09|157.09|0
1632875460000|2021-09-29 00:31:00|158.72|156.72|158.9|156.9|158.9|156.9|158.72|156.72|0
1632875470000|2021-09-29 00:31:10|158.81|156.81|159.09|157.09|159.09|157.09|158.81|156.81|0
1632875480000|2021-09-29 00:31:20|158.9|156.9|158.72|156.72|158.9|156.9|158.72|156.72|0
1632875490000|2021-09-29 00:31:30|158.63|156.63|158.63|156.63|158.63|156.63|158.63|156.63|0
1632875500000|2021-09-29 00:31:40|158.54|156.54|158.54|156.54|158.54|156.54|158.54|156.54|0
1632875510000|2021-09-29 00:31:50|158.63|156.63|158.72|156.72|158.72|156.72|158.63|156.63|0
1632875520000|2021-09-29 00:32:00|158.54|156.54|158.54|156.54|158.54|156.54|158.36|156.36|0
1632875540000|2021-09-29 00:32:20|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1632875550000|2021-09-29 00:32:30|158.54|156.54|158.54|156.54|158.54|156.54|158.54|156.54|0
1632875570000|2021-09-29 00:32:50|158.36|156.36|158.17|156.17|158.36|156.36|158.17|156.17|0
1632875580000|2021-09-29 00:33:00|158.36|156.36|158.35|156.35|158.54|156.54|158.35|156.35|0
1632875590000|2021-09-29 00:33:10|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1632875600000|2021-09-29 00:33:20|157.99|155.99|158.17|156.17|158.17|156.17|157.99|155.99|0
1632875610000|2021-09-29 00:33:30|158.35|156.35|158.35|156.35|158.35|156.35|158.17|156.17|0
1632875620000|2021-09-29 00:33:40|158.17|156.17|158.17|156.17|158.17|156.17|157.99|155.99|0
1632875630000|2021-09-29 00:33:50|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632875640000|2021-09-29 00:34:00|157.81|155.81|157.71|155.71|157.81|155.81|157.63|155.63|0
1632875650000|2021-09-29 00:34:10|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632875660000|2021-09-29 00:34:20|157.99|155.99|158.17|156.17|158.17|156.17|157.99|155.99|0
1632875670000|2021-09-29 00:34:30|158.08|156.08|158.17|156.17|158.17|156.17|158.08|156.08|0
1632875680000|2021-09-29 00:34:40|158.26|156.26|158.72|156.72|158.72|156.72|158.26|156.26|0
1632875690000|2021-09-29 00:34:50|158.53|156.53|158.53|156.53|158.72|156.72|158.53|156.53|0
1632875700000|2021-09-29 00:35:00|158.72|156.72|159.08|157.08|159.08|157.08|158.72|156.72|0
1632875710000|2021-09-29 00:35:10|159.26|157.26|159.26|157.26|159.26|157.26|159.26|157.26|0
1632875720000|2021-09-29 00:35:20|159.45|157.45|159.63|157.63|159.63|157.63|159.44|157.44|0
1632875750000|2021-09-29 00:35:50|159.71|157.71|159.63|157.63|159.71|157.71|159.63|157.63|0
1632875760000|2021-09-29 00:36:00|159.81|157.81|159.63|157.63|159.81|157.81|159.63|157.63|0
1632875770000|2021-09-29 00:36:10|159.81|157.81|160.17|158.17|160.17|158.17|159.81|157.81|0
1632875780000|2021-09-29 00:36:20|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632875790000|2021-09-29 00:36:30|159.99|157.99|160.17|158.17|160.17|158.17|159.99|157.99|0
1632875800000|2021-09-29 00:36:40|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632875810000|2021-09-29 00:36:50|159.63|157.63|159.81|157.81|159.81|157.81|159.63|157.63|0
1632875830000|2021-09-29 00:37:10|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632875850000|2021-09-29 00:37:30|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632875870000|2021-09-29 00:37:50|159.99|157.99|160.17|158.17|160.17|158.17|159.99|157.99|0
1632875880000|2021-09-29 00:38:00|159.99|157.99|160.08|158.08|160.08|158.08|159.99|157.99|0
1632875890000|2021-09-29 00:38:10|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632875910000|2021-09-29 00:38:30|159.81|157.81|159.81|157.81|159.81|157.81|159.81|157.81|0
1632875920000|2021-09-29 00:38:40|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632875930000|2021-09-29 00:38:50|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632875940000|2021-09-29 00:39:00|160.17|158.17|159.99|157.99|160.17|158.17|159.99|157.99|0
1632875960000|2021-09-29 00:39:20|159.8|157.8|159.8|157.8|159.8|157.8|159.62|157.62|0
1632875970000|2021-09-29 00:39:30|159.71|157.71|159.8|157.8|159.8|157.8|159.62|157.62|0
1632875990000|2021-09-29 00:39:50|159.99|157.99|159.62|157.62|159.99|157.99|159.62|157.62|0
1632876000000|2021-09-29 00:40:00|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632876010000|2021-09-29 00:40:10|159.89|157.89|159.8|157.8|159.99|157.99|159.8|157.8|0
1632876020000|2021-09-29 00:40:20|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632876030000|2021-09-29 00:40:30|160.17|158.17|160.35|158.35|160.35|158.35|160.17|158.17|0
1632876040000|2021-09-29 00:40:40|160.17|158.17|159.99|157.99|160.35|158.35|159.99|157.99|0
1632876050000|2021-09-29 00:40:50|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1632876060000|2021-09-29 00:41:00|160.07|158.07|159.98|157.98|160.07|158.07|159.98|157.98|0
1632876070000|2021-09-29 00:41:10|159.8|157.8|159.98|157.98|159.98|157.98|159.8|157.8|0
1632876090000|2021-09-29 00:41:30|159.89|157.89|159.98|157.98|159.98|157.98|159.89|157.89|0
1632876100000|2021-09-29 00:41:40|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632876110000|2021-09-29 00:41:50|159.98|157.98|159.8|157.8|159.98|157.98|159.8|157.8|0
1632876120000|2021-09-29 00:42:00|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1632876140000|2021-09-29 00:42:20|159.8|157.8|159.43|157.43|159.8|157.8|159.43|157.43|0
1632876150000|2021-09-29 00:42:30|159.25|157.25|159.43|157.43|159.43|157.43|159.25|157.25|0
1632876160000|2021-09-29 00:42:40|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1632876180000|2021-09-29 00:43:00|159.43|157.43|159.25|157.25|159.43|157.43|159.25|157.25|0
1632876190000|2021-09-29 00:43:10|159.43|157.43|159.25|157.25|159.43|157.43|159.25|157.25|0
1632876200000|2021-09-29 00:43:20|159.34|157.34|159.62|157.62|159.62|157.62|159.34|157.34|0
1632876220000|2021-09-29 00:43:40|159.8|157.8|159.62|157.62|159.8|157.8|159.62|157.62|0
1632876230000|2021-09-29 00:43:50|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1632876240000|2021-09-29 00:44:00|159.15|157.15|158.88|156.88|159.25|157.25|158.88|156.88|0
1632876250000|2021-09-29 00:44:10|159.07|157.07|159.07|157.07|159.07|157.07|159.07|157.07|0
1632876260000|2021-09-29 00:44:20|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1632876270000|2021-09-29 00:44:30|159.07|157.07|159.07|157.07|159.15|157.15|159.07|157.07|0
1632876280000|2021-09-29 00:44:40|158.88|156.88|158.88|156.88|158.88|156.88|158.88|156.88|0
1632876290000|2021-09-29 00:44:50|158.7|156.7|158.7|156.7|158.7|156.7|158.52|156.52|0
1632876300000|2021-09-29 00:45:00|158.61|156.61|158.52|156.52|158.61|156.61|158.52|156.52|0
1632876320000|2021-09-29 00:45:20|158.34|156.34|158.34|156.34|158.34|156.34|158.34|156.34|0
1632876330000|2021-09-29 00:45:30|158.52|156.52|158.52|156.52|158.52|156.52|158.52|156.52|0
1632876340000|2021-09-29 00:45:40|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1632876350000|2021-09-29 00:45:50|158.52|156.52|158.52|156.52|158.52|156.52|158.52|156.52|0
1632876360000|2021-09-29 00:46:00|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1632876370000|2021-09-29 00:46:10|158.6|156.6|158.6|156.6|158.6|156.6|158.6|156.6|0
1632876380000|2021-09-29 00:46:20|158.52|156.52|158.52|156.52|158.52|156.52|158.52|156.52|0
1632876400000|2021-09-29 00:46:40|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1632876410000|2021-09-29 00:46:50|158.52|156.52|158.33|156.33|158.52|156.52|158.33|156.33|0
1632876420000|2021-09-29 00:47:00|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1632876430000|2021-09-29 00:47:10|158.33|156.33|158.52|156.52|158.52|156.52|158.33|156.33|0
1632876440000|2021-09-29 00:47:20|158.7|156.7|158.7|156.7|158.7|156.7|158.6|156.6|0
1632876470000|2021-09-29 00:47:50|158.88|156.88|158.88|156.88|158.88|156.88|158.88|156.88|0
1632876480000|2021-09-29 00:48:00|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1632876490000|2021-09-29 00:48:10|158.88|156.88|159.06|157.06|159.06|157.06|158.88|156.88|0
1632876510000|2021-09-29 00:48:30|159.24|157.24|159.24|157.24|159.24|157.24|159.24|157.24|0
1632876520000|2021-09-29 00:48:40|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1632876530000|2021-09-29 00:48:50|159.24|157.24|159.24|157.24|159.24|157.24|159.24|157.24|0
1632876540000|2021-09-29 00:49:00|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1632876550000|2021-09-29 00:49:10|158.88|156.88|159.06|157.06|159.06|157.06|158.88|156.88|0
1632876560000|2021-09-29 00:49:20|158.88|156.88|158.88|156.88|158.88|156.88|158.88|156.88|0
1632876570000|2021-09-29 00:49:30|158.69|156.69|158.69|156.69|158.69|156.69|158.69|156.69|0
1632876590000|2021-09-29 00:49:50|158.51|156.51|158.51|156.51|158.51|156.51|158.51|156.51|0
1632876600000|2021-09-29 00:50:00|158.15|156.15|157.97|155.97|158.15|156.15|157.97|155.97|0
1632876610000|2021-09-29 00:50:10|157.78|155.78|157.24|155.24|157.78|155.78|157.24|155.24|0
1632876620000|2021-09-29 00:50:20|157.06|155.06|157.42|155.42|157.6|155.6|157.06|155.06|0
1632876630000|2021-09-29 00:50:30|157.06|155.06|156.88|154.88|157.24|155.24|156.88|154.88|0
1632876640000|2021-09-29 00:50:40|156.96|154.96|156.7|154.7|156.96|154.96|156.7|154.7|0
1632876650000|2021-09-29 00:50:50|156.88|154.88|156.88|154.88|156.88|154.88|156.7|154.7|0
1632876660000|2021-09-29 00:51:00|157.24|155.24|156.88|154.88|157.24|155.24|156.69|154.69|0
1632876680000|2021-09-29 00:51:20|157.06|155.06|156.88|154.88|157.06|155.06|156.88|154.88|0
1632876690000|2021-09-29 00:51:30|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1632876700000|2021-09-29 00:51:40|157.24|155.24|157.24|155.24|157.24|155.24|157.24|155.24|0
1632876710000|2021-09-29 00:51:50|157.14|155.14|157.14|155.14|157.14|155.14|157.14|155.14|0
1632876720000|2021-09-29 00:52:00|157.24|155.24|157.6|155.6|157.6|155.6|157.24|155.24|0
1632876730000|2021-09-29 00:52:10|157.87|155.87|157.78|155.78|157.87|155.87|157.78|155.78|0
1632876740000|2021-09-29 00:52:20|157.87|155.87|157.96|155.96|157.96|155.96|157.78|155.78|0
1632876760000|2021-09-29 00:52:40|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1632876780000|2021-09-29 00:53:00|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1632876800000|2021-09-29 00:53:20|158.51|156.51|158.32|156.32|158.51|156.51|158.32|156.32|0
1632876820000|2021-09-29 00:53:40|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1632876830000|2021-09-29 00:53:50|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1632876840000|2021-09-29 00:54:00|158.14|156.14|158.14|156.14|158.14|156.14|157.78|155.78|0
1632876850000|2021-09-29 00:54:10|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632876860000|2021-09-29 00:54:20|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1632876870000|2021-09-29 00:54:30|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632876880000|2021-09-29 00:54:40|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632876890000|2021-09-29 00:54:50|157.86|155.86|157.78|155.78|157.86|155.86|157.78|155.78|0
1632876900000|2021-09-29 00:55:00|157.96|155.96|157.78|155.78|157.96|155.96|157.78|155.78|0
1632876910000|2021-09-29 00:55:10|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632876920000|2021-09-29 00:55:20|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632876930000|2021-09-29 00:55:30|157.86|155.86|157.78|155.78|157.96|155.96|157.78|155.78|0
1632876950000|2021-09-29 00:55:50|157.86|155.86|158.32|156.32|158.32|156.32|157.86|155.86|0
1632876960000|2021-09-29 00:56:00|158.5|156.5|158.32|156.32|158.5|156.5|158.32|156.32|0
1632876970000|2021-09-29 00:56:10|158.14|156.14|157.96|155.96|158.14|156.14|157.96|155.96|0
1632876990000|2021-09-29 00:56:30|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1632877000000|2021-09-29 00:56:40|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632877020000|2021-09-29 00:57:00|157.77|155.77|157.96|155.96|157.96|155.96|157.77|155.77|0
1632877030000|2021-09-29 00:57:10|157.86|155.86|157.77|155.77|157.86|155.86|157.77|155.77|0
1632877040000|2021-09-29 00:57:20|157.41|155.41|157.59|155.59|157.59|155.59|157.41|155.41|0
1632877050000|2021-09-29 00:57:30|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1632877060000|2021-09-29 00:57:40|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1632877090000|2021-09-29 00:58:10|157.41|155.41|157.05|155.05|157.41|155.41|157.05|155.05|0
1632877100000|2021-09-29 00:58:20|157.23|155.23|157.23|155.23|157.23|155.23|157.23|155.23|0
1632877110000|2021-09-29 00:58:30|157.05|155.05|156.5|154.5|157.05|155.05|156.5|154.5|0
1632877120000|2021-09-29 00:58:40|156.68|154.68|156.86|154.86|156.86|154.86|156.68|154.68|0
1632877130000|2021-09-29 00:58:50|156.68|154.68|156.32|154.32|156.68|154.68|156.32|154.32|0
1632877140000|2021-09-29 00:59:00|156.14|154.14|156.14|154.14|156.14|154.14|156.14|154.14|0
1632877150000|2021-09-29 00:59:10|155.96|153.96|156.14|154.14|156.14|154.14|155.96|153.96|0
1632877160000|2021-09-29 00:59:20|156.32|154.32|156.32|154.32|156.32|154.32|156.32|154.32|0
1632877170000|2021-09-29 00:59:30|156.5|154.5|156.68|154.68|156.68|154.68|156.5|154.5|0
1632877180000|2021-09-29 00:59:40|156.86|154.86|157.23|155.23|157.23|155.23|156.86|154.86|0
1632877190000|2021-09-29 00:59:50|157.04|155.04|157.41|155.41|157.41|155.41|157.04|155.04|0
1632877200000|2021-09-29 01:00:00|157.59|155.59|156.86|154.86|157.59|155.59|156.86|154.86|0
1632877210000|2021-09-29 01:00:10|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1632877220000|2021-09-29 01:00:20|157.04|155.04|157.22|155.22|157.41|155.41|157.04|155.04|0
1632877230000|2021-09-29 01:00:30|157.41|155.41|157.77|155.77|157.77|155.77|157.41|155.41|0
1632877240000|2021-09-29 01:00:40|157.59|155.59|158.22|156.22|158.22|156.22|157.59|155.59|0
1632877250000|2021-09-29 01:00:50|158.31|156.31|158.13|156.13|158.31|156.31|157.95|155.95|0
1632877260000|2021-09-29 01:01:00|158.31|156.31|158.13|156.13|158.31|156.31|157.95|155.95|0
1632877270000|2021-09-29 01:01:10|158.04|156.04|157.95|155.95|158.13|156.13|157.95|155.95|0
1632877280000|2021-09-29 01:01:20|158.13|156.13|158.5|156.5|158.5|156.5|158.13|156.13|0
1632877290000|2021-09-29 01:01:30|158.31|156.31|157.85|155.85|158.31|156.31|157.85|155.85|0
1632877300000|2021-09-29 01:01:40|157.77|155.77|157.59|155.59|157.77|155.77|157.59|155.59|0
1632877320000|2021-09-29 01:02:00|157.77|155.77|157.59|155.59|157.77|155.77|157.59|155.59|0
1632877330000|2021-09-29 01:02:10|157.4|155.4|157.22|155.22|157.4|155.4|157.22|155.22|0
1632877340000|2021-09-29 01:02:20|157.4|155.4|157.58|155.58|157.58|155.58|157.4|155.4|0
1632877350000|2021-09-29 01:02:30|157.4|155.4|157.77|155.77|157.77|155.77|157.4|155.4|0
1632877360000|2021-09-29 01:02:40|157.95|155.95|158.13|156.13|158.13|156.13|157.95|155.95|0
1632877370000|2021-09-29 01:02:50|157.95|155.95|158.13|156.13|158.13|156.13|157.95|155.95|0
1632877380000|2021-09-29 01:03:00|157.95|155.95|157.77|155.77|157.95|155.95|157.77|155.77|0
1632877390000|2021-09-29 01:03:10|157.95|155.95|157.95|155.95|158.13|156.13|157.95|155.95|0
1632877450000|2021-09-29 01:04:10|157.76|155.76|157.4|155.4|157.76|155.76|157.4|155.4|0
1632877460000|2021-09-29 01:04:20|157.22|155.22|157.22|155.22|157.22|155.22|157.22|155.22|0
1632877470000|2021-09-29 01:04:30|157.58|155.58|157.4|155.4|157.58|155.58|157.22|155.22|0
1632877480000|2021-09-29 01:04:40|157.22|155.22|157.4|155.4|157.4|155.4|157.22|155.22|0
1632877490000|2021-09-29 01:04:50|157.22|155.22|157.22|155.22|157.4|155.4|157.22|155.22|0
1632877500000|2021-09-29 01:05:00|157.4|155.4|157.22|155.22|157.4|155.4|157.22|155.22|0
1632877510000|2021-09-29 01:05:10|157.12|155.12|157.04|155.04|157.22|155.22|157.04|155.04|0
1632877520000|2021-09-29 01:05:20|156.85|154.85|156.94|154.94|157.04|155.04|156.85|154.85|0
1632877530000|2021-09-29 01:05:30|157.04|155.04|157.04|155.04|157.04|155.04|156.94|154.94|0
1632877540000|2021-09-29 01:05:40|157.22|155.22|157.22|155.22|157.4|155.4|157.22|155.22|0
1632877550000|2021-09-29 01:05:50|157.4|155.4|157.4|155.4|157.4|155.4|157.3|155.3|0
1632877560000|2021-09-29 01:06:00|157.22|155.22|157.12|155.12|157.22|155.22|157.12|155.12|0
1632877570000|2021-09-29 01:06:10|157.03|155.03|157.22|155.22|157.22|155.22|157.03|155.03|0
1632877580000|2021-09-29 01:06:20|157.03|155.03|157.03|155.03|157.22|155.22|157.03|155.03|0
1632877600000|2021-09-29 01:06:40|156.85|154.85|156.49|154.49|156.85|154.85|156.49|154.49|0
1632877610000|2021-09-29 01:06:50|156.67|154.67|156.67|154.67|156.67|154.67|156.49|154.49|0
1632877620000|2021-09-29 01:07:00|156.85|154.85|157.03|155.03|157.03|155.03|156.85|154.85|0
1632877630000|2021-09-29 01:07:10|156.67|154.67|156.49|154.49|156.67|154.67|156.49|154.49|0
1632877640000|2021-09-29 01:07:20|156.31|154.31|156.13|154.13|156.31|154.31|156.13|154.13|0
1632877650000|2021-09-29 01:07:30|155.77|153.77|155.95|153.95|155.95|153.95|155.77|153.77|0
1632877660000|2021-09-29 01:07:40|155.77|153.77|155.95|153.95|155.95|153.95|155.77|153.77|0
1632877670000|2021-09-29 01:07:50|155.85|153.85|155.77|153.77|156.13|154.13|155.77|153.77|0
1632877690000|2021-09-29 01:08:10|155.58|153.58|155.4|153.4|155.58|153.58|155.4|153.4|0
1632877700000|2021-09-29 01:08:20|155.04|153.04|155.04|153.04|155.04|153.04|155.04|153.04|0
1632877710000|2021-09-29 01:08:30|154.86|152.86|154.86|152.86|154.86|152.86|154.86|152.86|0
1632877720000|2021-09-29 01:08:40|155.04|153.04|154.86|152.86|155.04|153.04|154.86|152.86|0
1632877730000|2021-09-29 01:08:50|154.95|152.95|154.5|152.5|155.04|153.04|154.5|152.5|0
1632877740000|2021-09-29 01:09:00|153.96|151.96|153.07|151.07|153.96|151.96|153.07|151.07|0
1632877750000|2021-09-29 01:09:10|152.71|150.71|153.6|151.6|153.6|151.6|152.71|150.71|0
1632877760000|2021-09-29 01:09:20|153.78|151.78|153.96|151.96|153.96|151.96|153.78|151.78|0
1632877770000|2021-09-29 01:09:30|154.14|152.14|154.14|152.14|154.14|152.14|154.14|152.14|0
1632877780000|2021-09-29 01:09:40|153.96|151.96|153.6|151.6|153.96|151.96|153.6|151.6|0
1632877790000|2021-09-29 01:09:50|153.24|151.24|153.24|151.24|153.24|151.24|153.24|151.24|0
1632877800000|2021-09-29 01:10:00|152.71|150.71|153.78|151.78|153.78|151.78|152.71|150.71|0
1632877810000|2021-09-29 01:10:10|153.96|151.96|154.14|152.14|154.14|152.14|153.96|151.96|0
1632877820000|2021-09-29 01:10:20|154.32|152.32|154.14|152.14|154.32|152.32|154.14|152.14|0
1632877830000|2021-09-29 01:10:30|154.5|152.5|154.5|152.5|154.5|152.5|154.5|152.5|0
1632877840000|2021-09-29 01:10:40|154.14|152.14|154.5|152.5|154.5|152.5|154.14|152.14|0
1632877850000|2021-09-29 01:10:50|154.68|152.68|155.13|153.13|155.13|153.13|154.68|152.68|0
1632877860000|2021-09-29 01:11:00|155.22|153.22|155.58|153.58|155.58|153.58|155.22|153.22|0
1632877870000|2021-09-29 01:11:10|155.4|153.4|155.76|153.76|155.76|153.76|155.4|153.4|0
1632877880000|2021-09-29 01:11:20|155.58|153.58|155.4|153.4|155.58|153.58|155.22|153.22|0
1632877890000|2021-09-29 01:11:30|156.12|154.12|155.94|153.94|156.12|154.12|155.94|153.94|0
1632877900000|2021-09-29 01:11:40|155.76|153.76|155.76|153.76|155.76|153.76|155.4|153.4|0
1632877910000|2021-09-29 01:11:50|155.58|153.58|155.76|153.76|155.76|153.76|155.58|153.58|0
1632877920000|2021-09-29 01:12:00|155.58|153.58|155.3|153.3|155.58|153.58|155.3|153.3|0
1632877930000|2021-09-29 01:12:10|155.4|153.4|155.04|153.04|155.4|153.4|155.04|153.04|0
1632877940000|2021-09-29 01:12:20|154.86|152.86|154.86|152.86|154.86|152.86|154.86|152.86|0
1632877950000|2021-09-29 01:12:30|155.04|153.04|154.86|152.86|155.04|153.04|154.86|152.86|0
1632877960000|2021-09-29 01:12:40|154.5|152.5|154.32|152.32|154.5|152.5|154.32|152.32|0
1632877970000|2021-09-29 01:12:50|154.5|152.5|154.68|152.68|154.68|152.68|154.5|152.5|0
1632877980000|2021-09-29 01:13:00|154.5|152.5|154.86|152.86|154.86|152.86|154.5|152.5|0
1632877990000|2021-09-29 01:13:10|155.04|153.04|155.76|153.76|155.76|153.76|155.04|153.04|0
1632878000000|2021-09-29 01:13:20|155.58|153.58|155.58|153.58|155.76|153.76|155.58|153.58|0
1632878010000|2021-09-29 01:13:30|155.76|153.76|155.94|153.94|155.94|153.94|155.76|153.76|0
1632878020000|2021-09-29 01:13:40|156.48|154.48|156.3|154.3|156.48|154.48|156.3|154.3|0
1632878030000|2021-09-29 01:13:50|156.48|154.48|156.12|154.12|156.48|154.48|156.12|154.12|0
1632878040000|2021-09-29 01:14:00|156.3|154.3|156.3|154.3|156.3|154.3|156.3|154.3|0
1632878050000|2021-09-29 01:14:10|156.39|154.39|155.66|153.66|156.48|154.48|155.66|153.66|0
1632878060000|2021-09-29 01:14:20|155.58|153.58|156.3|154.3|156.3|154.3|155.58|153.58|0
1632878070000|2021-09-29 01:14:30|156.2|154.2|156.2|154.2|156.2|154.2|156.2|154.2|0
1632878080000|2021-09-29 01:14:40|156.3|154.3|156.12|154.12|156.3|154.3|156.12|154.12|0
1632878090000|2021-09-29 01:14:50|156.3|154.3|156.02|154.02|156.3|154.3|156.02|154.02|0
1632878100000|2021-09-29 01:15:00|155.84|153.84|155.94|153.94|155.94|153.94|155.84|153.84|0
1632878120000|2021-09-29 01:15:20|155.84|153.84|155.94|153.94|155.94|153.94|155.75|153.75|0
1632878130000|2021-09-29 01:15:30|155.84|153.84|155.93|153.93|155.94|153.94|155.84|153.84|0
1632878140000|2021-09-29 01:15:40|156.3|154.3|156.66|154.66|156.66|154.66|156.3|154.3|0
1632878150000|2021-09-29 01:15:50|156.84|154.84|156.66|154.66|156.84|154.84|156.66|154.66|0
1632878160000|2021-09-29 01:16:00|156.12|154.12|155.93|153.93|156.3|154.3|155.93|153.93|0
1632878170000|2021-09-29 01:16:10|155.75|153.75|156.11|154.11|156.11|154.11|155.75|153.75|0
1632878180000|2021-09-29 01:16:20|156.3|154.3|156.48|154.48|156.48|154.48|156.3|154.3|0
1632878190000|2021-09-29 01:16:30|156.66|154.66|156.66|154.66|156.66|154.66|156.66|154.66|0
1632878200000|2021-09-29 01:16:40|156.48|154.48|156.66|154.66|156.66|154.66|156.48|154.48|0
1632878220000|2021-09-29 01:17:00|156.48|154.48|156.29|154.29|156.48|154.48|156.29|154.29|0
1632878230000|2021-09-29 01:17:10|155.93|153.93|156.11|154.11|156.11|154.11|155.93|153.93|0
1632878240000|2021-09-29 01:17:20|155.93|153.93|155.93|153.93|155.93|153.93|155.93|153.93|0
1632878250000|2021-09-29 01:17:30|155.75|153.75|155.57|153.57|155.75|153.75|155.57|153.57|0
1632878260000|2021-09-29 01:17:40|155.21|153.21|155.57|153.57|155.57|153.57|155.21|153.21|0
1632878270000|2021-09-29 01:17:50|155.48|153.48|155.03|153.03|155.57|153.57|155.03|153.03|0
1632878280000|2021-09-29 01:18:00|154.85|152.85|155.21|153.21|155.21|153.21|154.85|152.85|0
1632878290000|2021-09-29 01:18:10|155.03|153.03|154.67|152.67|155.03|153.03|154.67|152.67|0
1632878300000|2021-09-29 01:18:20|154.31|152.31|154.13|152.13|154.31|152.31|153.95|151.95|0
1632878310000|2021-09-29 01:18:30|154.04|152.04|153.77|151.77|154.13|152.13|153.77|151.77|0
1632878320000|2021-09-29 01:18:40|153.5|151.5|153.5|151.5|153.5|151.5|153.5|151.5|0
1632878330000|2021-09-29 01:18:50|153.41|151.41|153.41|151.41|153.59|151.59|153.41|151.41|0
1632878340000|2021-09-29 01:19:00|153.5|151.5|154.13|152.13|154.13|152.13|153.5|151.5|0
1632878360000|2021-09-29 01:19:20|154.31|152.31|153.95|151.95|154.31|152.31|153.95|151.95|0
1632878380000|2021-09-29 01:19:40|154.13|152.13|153.95|151.95|154.13|152.13|153.95|151.95|0
1632878390000|2021-09-29 01:19:50|153.77|151.77|153.23|151.23|153.77|151.77|152.87|150.87|0
1632878400000|2021-09-29 01:20:00|153.41|151.41|152.69|150.69|153.41|151.41|152.69|150.69|0
1632878410000|2021-09-29 01:20:10|152.51|150.51|152.51|150.51|152.69|150.69|152.51|150.51|0
1632878420000|2021-09-29 01:20:20|152.69|150.69|152.69|150.69|152.69|150.69|152.51|150.51|0
1632878430000|2021-09-29 01:20:30|152.33|150.33|152.15|150.15|152.33|150.33|152.15|150.15|0
1632878440000|2021-09-29 01:20:40|151.62|149.62|151.8|149.8|151.8|149.8|151.44|149.44|0
1632878450000|2021-09-29 01:20:50|152.15|150.15|151.8|149.8|152.15|150.15|151.8|149.8|0
1632878460000|2021-09-29 01:21:00|151.62|149.62|151.8|149.8|151.8|149.8|151.62|149.62|0
1632878470000|2021-09-29 01:21:10|151.98|149.98|151.44|149.44|152.06|150.06|151.44|149.44|0
1632878480000|2021-09-29 01:21:20|151.26|149.26|151.44|149.44|151.44|149.44|151.26|149.26|0
1632878490000|2021-09-29 01:21:30|151.62|149.62|151.8|149.8|151.8|149.8|151.62|149.62|0
1632878500000|2021-09-29 01:21:40|151.97|149.97|151.97|149.97|151.97|149.97|151.97|149.97|0
1632878510000|2021-09-29 01:21:50|151.8|149.8|151.97|149.97|151.97|149.97|151.8|149.8|0
1632878520000|2021-09-29 01:22:00|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1632878530000|2021-09-29 01:22:10|152.33|150.33|152.69|150.69|152.69|150.69|152.33|150.33|0
1632878540000|2021-09-29 01:22:20|152.77|150.77|152.87|150.87|152.87|150.87|152.69|150.69|0
1632878550000|2021-09-29 01:22:30|152.51|150.51|152.69|150.69|152.69|150.69|152.51|150.51|0
1632878560000|2021-09-29 01:22:40|152.51|150.51|152.33|150.33|152.51|150.51|152.33|150.33|0
1632878570000|2021-09-29 01:22:50|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1632878580000|2021-09-29 01:23:00|152.51|150.51|152.33|150.33|152.51|150.51|152.33|150.33|0
1632878590000|2021-09-29 01:23:10|152.51|150.51|152.51|150.51|152.51|150.51|152.51|150.51|0
1632878600000|2021-09-29 01:23:20|152.69|150.69|152.87|150.87|152.87|150.87|152.69|150.69|0
1632878610000|2021-09-29 01:23:30|152.69|150.69|152.69|150.69|152.69|150.69|152.69|150.69|0
1632878620000|2021-09-29 01:23:40|152.87|150.87|153.04|151.04|153.04|151.04|152.87|150.87|0
1632878630000|2021-09-29 01:23:50|152.69|150.69|152.87|150.87|152.87|150.87|152.69|150.69|0
1632878640000|2021-09-29 01:24:00|152.69|150.69|152.33|150.33|152.69|150.69|152.33|150.33|0
1632878650000|2021-09-29 01:24:10|152.15|150.15|151.97|149.97|152.15|150.15|151.97|149.97|0
1632878660000|2021-09-29 01:24:20|151.79|149.79|151.97|149.97|151.97|149.97|151.79|149.79|0
1632878670000|2021-09-29 01:24:30|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1632878680000|2021-09-29 01:24:40|151.97|149.97|151.79|149.79|151.97|149.97|151.79|149.79|0
1632878690000|2021-09-29 01:24:50|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1632878700000|2021-09-29 01:25:00|151.97|149.97|151.79|149.79|151.97|149.97|151.79|149.79|0
1632878710000|2021-09-29 01:25:10|151.97|149.97|151.61|149.61|151.97|149.97|151.61|149.61|0
1632878720000|2021-09-29 01:25:20|151.43|149.43|151.61|149.61|151.61|149.61|151.43|149.43|0
1632878730000|2021-09-29 01:25:30|151.79|149.79|152.15|150.15|152.15|150.15|151.79|149.79|0
1632878740000|2021-09-29 01:25:40|151.97|149.97|152.15|150.15|152.15|150.15|151.97|149.97|0
1632878750000|2021-09-29 01:25:50|152.5|150.5|152.68|150.68|152.68|150.68|152.5|150.5|0
1632878760000|2021-09-29 01:26:00|152.5|150.5|152.33|150.33|152.5|150.5|152.15|150.15|0
1632878770000|2021-09-29 01:26:10|151.97|149.97|151.61|149.61|151.97|149.97|151.61|149.61|0
1632878780000|2021-09-29 01:26:20|151.43|149.43|151.43|149.43|151.61|149.61|151.43|149.43|0
1632878790000|2021-09-29 01:26:30|151.16|149.16|151.08|149.08|151.16|149.16|151.08|149.08|0
1632878800000|2021-09-29 01:26:40|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1632878810000|2021-09-29 01:26:50|150.72|148.72|150.9|148.9|150.9|148.9|150.72|148.72|0
1632878820000|2021-09-29 01:27:00|150.72|148.72|150.54|148.54|150.72|148.72|150.54|148.54|0
1632878830000|2021-09-29 01:27:10|150.72|148.72|150.9|148.9|150.9|148.9|150.72|148.72|0
1632878840000|2021-09-29 01:27:20|151.25|149.25|151.07|149.07|151.25|149.25|151.07|149.07|0
1632878850000|2021-09-29 01:27:30|150.9|148.9|150.63|148.63|151.07|149.07|150.63|148.63|0
1632878860000|2021-09-29 01:27:40|150.9|148.9|151.07|149.07|151.07|149.07|150.9|148.9|0
1632878870000|2021-09-29 01:27:50|150.9|148.9|150.72|148.72|150.9|148.9|150.72|148.72|0
1632878880000|2021-09-29 01:28:00|150.54|148.54|150.9|148.9|150.9|148.9|150.54|148.54|0
1632878890000|2021-09-29 01:28:10|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1632878900000|2021-09-29 01:28:20|150.72|148.72|150.72|148.72|150.72|148.72|150.72|148.72|0
1632878910000|2021-09-29 01:28:30|150.63|148.63|150.54|148.54|150.63|148.63|150.54|148.54|0
1632878920000|2021-09-29 01:28:40|150.72|148.72|150.62|148.62|150.72|148.72|150.62|148.62|0
1632878930000|2021-09-29 01:28:50|150.18|148.18|149.83|147.83|150.18|148.18|149.83|147.83|0
1632878940000|2021-09-29 01:29:00|150.01|148.01|150.18|148.18|150.18|148.18|149.83|147.83|0
1632878950000|2021-09-29 01:29:10|150.36|148.36|150.18|148.18|150.36|148.36|150.01|148.01|0
1632878960000|2021-09-29 01:29:20|150.36|148.36|150.36|148.36|150.36|148.36|150.36|148.36|0
1632878970000|2021-09-29 01:29:30|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1632878980000|2021-09-29 01:29:40|150.36|148.36|150.54|148.54|150.54|148.54|150.36|148.36|0
1632878990000|2021-09-29 01:29:50|150.72|148.72|150.54|148.54|150.72|148.72|150.54|148.54|0
1632879000000|2021-09-29 01:30:00|150.36|148.36|149.12|147.12|150.36|148.36|149.12|147.12|0
1632879010000|2021-09-29 01:30:10|148.94|146.94|149.3|147.3|149.3|147.3|148.77|146.77|0
1632879020000|2021-09-29 01:30:20|149.65|147.65|149.73|147.73|149.83|147.83|149.65|147.65|0
1632879030000|2021-09-29 01:30:30|150.18|148.18|149.83|147.83|150.18|148.18|149.83|147.83|0
1632879040000|2021-09-29 01:30:40|149.65|147.65|149.65|147.65|149.65|147.65|149.47|147.47|0
1632879050000|2021-09-29 01:30:50|149.12|147.12|148.76|146.76|149.12|147.12|148.76|146.76|0
1632879060000|2021-09-29 01:31:00|148.59|146.59|148.59|146.59|148.59|146.59|148.41|146.41|0
1632879070000|2021-09-29 01:31:10|148.94|146.94|148.94|146.94|149.12|147.12|148.94|146.94|0
1632879080000|2021-09-29 01:31:20|148.76|146.76|148.76|146.76|148.94|146.94|148.76|146.76|0
1632879090000|2021-09-29 01:31:30|148.59|146.59|148.76|146.76|148.76|146.76|148.59|146.59|0
1632879100000|2021-09-29 01:31:40|148.94|146.94|148.76|146.76|148.94|146.94|148.76|146.76|0
1632879110000|2021-09-29 01:31:50|148.94|146.94|149.47|147.47|149.65|147.65|148.94|146.94|0
1632879120000|2021-09-29 01:32:00|149.29|147.29|149.12|147.12|149.29|147.29|149.12|147.12|0
1632879140000|2021-09-29 01:32:20|148.94|146.94|149.12|147.12|149.12|147.12|148.94|146.94|0
1632879150000|2021-09-29 01:32:30|149.29|147.29|148.94|146.94|149.29|147.29|148.94|146.94|0
1632879160000|2021-09-29 01:32:40|149.12|147.12|149.12|147.12|149.12|147.12|149.12|147.12|0
1632879170000|2021-09-29 01:32:50|149.11|147.11|148.58|146.58|149.29|147.29|148.58|146.58|0
1632879180000|2021-09-29 01:33:00|148.76|146.76|149.29|147.29|149.29|147.29|148.76|146.76|0
1632879190000|2021-09-29 01:33:10|149.47|147.47|149.82|147.82|149.82|147.82|149.47|147.47|0
1632879200000|2021-09-29 01:33:20|149.47|147.47|148.94|146.94|149.47|147.47|148.94|146.94|0
1632879210000|2021-09-29 01:33:30|148.76|146.76|148.58|146.58|148.94|146.94|148.58|146.58|0
1632879220000|2021-09-29 01:33:40|148.41|146.41|148.41|146.41|148.58|146.58|148.41|146.41|0
1632879230000|2021-09-29 01:33:50|148.23|146.23|148.41|146.41|148.41|146.41|148.23|146.23|0
1632879240000|2021-09-29 01:34:00|148.23|146.23|147.35|145.35|148.23|146.23|147.35|145.35|0
1632879250000|2021-09-29 01:34:10|147|145|147.17|145.17|147.17|145.17|146.82|144.82|0
1632879260000|2021-09-29 01:34:20|147.35|145.35|147.52|145.52|147.52|145.52|147.17|145.17|0
1632879270000|2021-09-29 01:34:30|147.7|145.7|147.7|145.7|147.88|145.88|147|145|0
1632879280000|2021-09-29 01:34:40|147.88|145.88|147.88|145.88|148.05|146.05|147.88|145.88|0
1632879290000|2021-09-29 01:34:50|148.05|146.05|148.58|146.58|148.58|146.58|148.05|146.05|0
1632879300000|2021-09-29 01:35:00|148.4|146.4|148.23|146.23|148.4|146.4|148.23|146.23|0
1632879310000|2021-09-29 01:35:10|148.58|146.58|148.76|146.76|148.76|146.76|148.58|146.58|0
1632879320000|2021-09-29 01:35:20|149.11|147.11|149.11|147.11|149.11|147.11|148.76|146.76|0
1632879330000|2021-09-29 01:35:30|149.29|147.29|149.46|147.46|149.64|147.64|149.29|147.29|0
1632879340000|2021-09-29 01:35:40|149.82|147.82|150|148|150|148|149.82|147.82|0
1632879350000|2021-09-29 01:35:50|149.82|147.82|150|148|150|148|149.82|147.82|0
1632879360000|2021-09-29 01:36:00|149.82|147.82|149.64|147.64|149.9|147.9|149.64|147.64|0
1632879370000|2021-09-29 01:36:10|149.82|147.82|149.64|147.64|149.82|147.82|149.64|147.64|0
1632879380000|2021-09-29 01:36:20|149.46|147.46|149.29|147.29|149.46|147.46|149.29|147.29|0
1632879390000|2021-09-29 01:36:30|149.19|147.19|148.93|146.93|149.29|147.29|148.93|146.93|0
1632879400000|2021-09-29 01:36:40|149.29|147.29|149.99|147.99|149.99|147.99|149.29|147.29|0
1632879410000|2021-09-29 01:36:50|150.35|148.35|150.7|148.7|150.7|148.7|150.35|148.35|0
1632879420000|2021-09-29 01:37:00|150.53|148.53|150.88|148.88|150.88|148.88|150.53|148.53|0
1632879430000|2021-09-29 01:37:10|150.7|148.7|150.7|148.7|150.7|148.7|150.7|148.7|0
1632879440000|2021-09-29 01:37:20|150.97|148.97|151.06|149.06|151.06|149.06|150.79|148.79|0
1632879450000|2021-09-29 01:37:30|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1632879460000|2021-09-29 01:37:40|150.7|148.7|150.53|148.53|150.7|148.7|150.53|148.53|0
1632879470000|2021-09-29 01:37:50|150.7|148.7|149.99|147.99|150.7|148.7|149.99|147.99|0
1632879480000|2021-09-29 01:38:00|149.82|147.82|149.99|147.99|149.99|147.99|149.82|147.82|0
1632879490000|2021-09-29 01:38:10|149.82|147.82|148.75|146.75|149.82|147.82|148.75|146.75|0
1632879500000|2021-09-29 01:38:20|149.11|147.11|148.58|146.58|149.11|147.11|148.58|146.58|0
1632879510000|2021-09-29 01:38:30|148.4|146.4|148.22|146.22|148.4|146.4|148.22|146.22|0
1632879520000|2021-09-29 01:38:40|148.13|146.13|148.22|146.22|148.22|146.22|148.05|146.05|0
1632879530000|2021-09-29 01:38:50|148.13|146.13|148.75|146.75|148.75|146.75|148.13|146.13|0
1632879540000|2021-09-29 01:39:00|148.4|146.4|148.75|146.75|148.93|146.93|148.4|146.4|0
1632879550000|2021-09-29 01:39:10|148.84|146.84|149.28|147.28|149.28|147.28|148.75|146.75|0
1632879560000|2021-09-29 01:39:20|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1632879570000|2021-09-29 01:39:30|149.46|147.46|149.28|147.28|149.46|147.46|149.28|147.28|0
1632879580000|2021-09-29 01:39:40|149.81|147.81|149.99|147.99|150.17|148.17|149.81|147.81|0
1632879590000|2021-09-29 01:39:50|150.25|148.25|150.34|148.34|150.34|148.34|150.25|148.25|0
1632879600000|2021-09-29 01:40:00|150.17|148.17|150.52|148.52|150.52|148.52|150.17|148.17|0
1632879610000|2021-09-29 01:40:10|150.34|148.34|150.34|148.34|150.52|148.52|150.34|148.34|0
1632879620000|2021-09-29 01:40:20|150.52|148.52|150.52|148.52|150.52|148.52|150.52|148.52|0
1632879630000|2021-09-29 01:40:30|150.7|148.7|150.52|148.52|150.7|148.7|150.34|148.34|0
1632879640000|2021-09-29 01:40:40|150.43|148.43|150.7|148.7|150.7|148.7|150.43|148.43|0
1632879650000|2021-09-29 01:40:50|150.88|148.88|150.88|148.88|151.05|149.05|150.88|148.88|0
1632879660000|2021-09-29 01:41:00|151.05|149.05|151.05|149.05|151.05|149.05|150.88|148.88|0
1632879670000|2021-09-29 01:41:10|150.88|148.88|150.88|148.88|150.96|148.96|150.88|148.88|0
1632879680000|2021-09-29 01:41:20|151.05|149.05|151.05|149.05|151.05|149.05|150.88|148.88|0
1632879690000|2021-09-29 01:41:30|150.88|148.88|150.7|148.7|150.88|148.88|150.7|148.7|0
1632879710000|2021-09-29 01:41:50|150.52|148.52|150.52|148.52|150.52|148.52|150.52|148.52|0
1632879720000|2021-09-29 01:42:00|150.34|148.34|151.05|149.05|151.05|149.05|150.34|148.34|0
1632879730000|2021-09-29 01:42:10|151.59|149.59|151.77|149.77|151.94|149.94|151.59|149.59|0
1632879740000|2021-09-29 01:42:20|151.59|149.59|151.59|149.59|151.77|149.77|151.59|149.59|0
1632879750000|2021-09-29 01:42:30|151.41|149.41|151.94|149.94|151.94|149.94|151.41|149.41|0
1632879760000|2021-09-29 01:42:40|152.12|150.12|152.12|150.12|152.3|150.3|152.12|150.12|0
1632879770000|2021-09-29 01:42:50|151.94|149.94|151.76|149.76|151.94|149.94|151.76|149.76|0
1632879780000|2021-09-29 01:43:00|151.59|149.59|151.76|149.76|151.76|149.76|151.23|149.23|0
1632879790000|2021-09-29 01:43:10|151.59|149.59|151.76|149.76|151.76|149.76|151.59|149.59|0
1632879800000|2021-09-29 01:43:20|152.03|150.03|152.48|150.48|152.48|150.48|152.03|150.03|0
1632879810000|2021-09-29 01:43:30|152.3|150.3|152.3|150.3|152.66|150.66|152.3|150.3|0
1632879820000|2021-09-29 01:43:40|151.94|149.94|152.3|150.3|152.3|150.3|151.94|149.94|0
1632879840000|2021-09-29 01:44:00|152.48|150.48|152.83|150.83|152.83|150.83|152.48|150.48|0
1632879850000|2021-09-29 01:44:10|153.19|151.19|153.1|151.1|153.19|151.19|153.01|151.01|0
1632879860000|2021-09-29 01:44:20|153.19|151.19|153.19|151.19|153.55|151.55|153.19|151.19|0
1632879870000|2021-09-29 01:44:30|153.55|151.55|153.19|151.19|153.55|151.55|153.01|151.01|0
1632879880000|2021-09-29 01:44:40|153.37|151.37|153.55|151.55|153.55|151.55|153.19|151.19|0
1632879890000|2021-09-29 01:44:50|153.37|151.37|153.55|151.55|153.55|151.55|153.19|151.19|0
1632879900000|2021-09-29 01:45:00|153.73|151.73|154.27|152.27|154.27|152.27|153.73|151.73|0
1632879910000|2021-09-29 01:45:10|154|152|154.09|152.09|154.09|152.09|154|152|0
1632879920000|2021-09-29 01:45:20|153.73|151.73|153.55|151.55|153.73|151.73|153.55|151.55|0
1632879930000|2021-09-29 01:45:30|153.91|151.91|153.73|151.73|153.91|151.91|153.73|151.73|0
1632879940000|2021-09-29 01:45:40|153.55|151.55|153.37|151.37|153.55|151.55|153.37|151.37|0
1632879950000|2021-09-29 01:45:50|153.55|151.55|153.37|151.37|153.73|151.73|153.37|151.37|0
1632879960000|2021-09-29 01:46:00|153.46|151.46|153.01|151.01|153.46|151.46|153.01|151.01|0
1632879970000|2021-09-29 01:46:10|152.65|150.65|152.65|150.65|152.83|150.83|152.65|150.65|0
1632879980000|2021-09-29 01:46:20|152.83|150.83|152.65|150.65|152.83|150.83|152.65|150.65|0
1632879990000|2021-09-29 01:46:30|152.47|150.47|152.29|150.29|152.47|150.47|152.29|150.29|0
1632880000000|2021-09-29 01:46:40|152.12|150.12|152.29|150.29|152.29|150.29|152.12|150.12|0
1632880010000|2021-09-29 01:46:50|152.47|150.47|152.12|150.12|152.47|150.47|152.12|150.12|0
1632880020000|2021-09-29 01:47:00|151.94|149.94|152.83|150.83|152.83|150.83|151.94|149.94|0
1632880030000|2021-09-29 01:47:10|153.01|151.01|153.01|151.01|153.01|151.01|153.01|151.01|0
1632880040000|2021-09-29 01:47:20|152.83|150.83|152.83|150.83|152.83|150.83|152.83|150.83|0
1632880050000|2021-09-29 01:47:30|152.65|150.65|152.29|150.29|152.65|150.65|152.29|150.29|0
1632880060000|2021-09-29 01:47:40|152.2|150.2|152.11|150.11|152.29|150.29|152.11|150.11|0
1632880070000|2021-09-29 01:47:50|152.2|150.2|152.47|150.47|152.47|150.47|152.2|150.2|0
1632880080000|2021-09-29 01:48:00|152.11|150.11|152.29|150.29|152.29|150.29|152.11|150.11|0
1632880090000|2021-09-29 01:48:10|152.38|150.38|152.29|150.29|152.38|150.38|152.11|150.11|0
1632880100000|2021-09-29 01:48:20|152.47|150.47|152.83|150.83|152.83|150.83|152.29|150.29|0
1632880110000|2021-09-29 01:48:30|152.47|150.47|153.01|151.01|153.01|151.01|152.47|150.47|0
1632880120000|2021-09-29 01:48:40|152.83|150.83|153.27|151.27|153.27|151.27|152.83|150.83|0
1632880130000|2021-09-29 01:48:50|153.19|151.19|153.72|151.72|153.72|151.72|153.19|151.19|0
1632880140000|2021-09-29 01:49:00|153.99|151.99|153.9|151.9|154.08|152.08|153.9|151.9|0
1632880150000|2021-09-29 01:49:10|153.72|151.72|154.26|152.26|154.26|152.26|153.72|151.72|0
1632880160000|2021-09-29 01:49:20|154.44|152.44|154.44|152.44|154.44|152.44|154.26|152.26|0
1632880170000|2021-09-29 01:49:30|154.26|152.26|154.08|152.08|154.26|152.26|154.08|152.08|0
1632880180000|2021-09-29 01:49:40|153.9|151.9|153.9|151.9|153.9|151.9|153.9|151.9|0
1632880190000|2021-09-29 01:49:50|153.81|151.81|153.36|151.36|153.81|151.81|153.36|151.36|0
1632880200000|2021-09-29 01:50:00|153.01|151.01|153|151|153.27|151.27|153|151|0
1632880210000|2021-09-29 01:50:10|153.36|151.36|153.36|151.36|153.36|151.36|153|151|0
1632880220000|2021-09-29 01:50:20|153|151|153.09|151.09|153.18|151.18|153|151|0
1632880230000|2021-09-29 01:50:30|153.18|151.18|152.65|150.65|153.18|151.18|152.65|150.65|0
1632880240000|2021-09-29 01:50:40|152.73|150.73|152.47|150.47|152.73|150.73|152.47|150.47|0
1632880250000|2021-09-29 01:50:50|152.29|150.29|152.29|150.29|152.47|150.47|152.29|150.29|0
1632880260000|2021-09-29 01:51:00|152.11|150.11|151.48|149.48|152.11|150.11|151.48|149.48|0
1632880270000|2021-09-29 01:51:10|151.75|149.75|152.29|150.29|152.29|150.29|151.75|149.75|0
1632880280000|2021-09-29 01:51:20|152.37|150.37|151.93|149.93|152.47|150.47|151.93|149.93|0
1632880290000|2021-09-29 01:51:30|151.57|149.57|151.22|149.22|151.57|149.57|151.22|149.22|0
1632880300000|2021-09-29 01:51:40|150.86|148.86|150.86|148.86|151.04|149.04|150.86|148.86|0
1632880310000|2021-09-29 01:51:50|150.68|148.68|150.5|148.5|150.68|148.68|150.33|148.33|0
1632880320000|2021-09-29 01:52:00|150.33|148.33|150.41|148.41|150.68|148.68|150.33|148.33|0
1632880330000|2021-09-29 01:52:10|149.97|147.97|150.5|148.5|150.5|148.5|149.97|147.97|0
1632880340000|2021-09-29 01:52:20|150.68|148.68|150.33|148.33|150.68|148.68|150.15|148.15|0
1632880350000|2021-09-29 01:52:30|150.5|148.5|150.33|148.33|150.5|148.5|150.33|148.33|0
1632880360000|2021-09-29 01:52:40|150.15|148.15|150.68|148.68|150.68|148.68|150.15|148.15|0
1632880370000|2021-09-29 01:52:50|150.5|148.5|150.5|148.5|150.86|148.86|150.5|148.5|0
1632880380000|2021-09-29 01:53:00|150.68|148.68|151.04|149.04|151.04|149.04|150.68|148.68|0
1632880390000|2021-09-29 01:53:10|151.12|149.12|151.21|149.21|151.21|149.21|151.04|149.04|0
1632880400000|2021-09-29 01:53:20|151.39|149.39|150.86|148.86|151.39|149.39|150.86|148.86|0
1632880410000|2021-09-29 01:53:30|151.04|149.04|150.86|148.86|151.21|149.21|150.86|148.86|0
1632880420000|2021-09-29 01:53:40|151.04|149.04|150.68|148.68|151.04|149.04|150.68|148.68|0
1632880430000|2021-09-29 01:53:50|150.15|148.15|149.79|147.79|150.15|148.15|149.79|147.79|0
1632880440000|2021-09-29 01:54:00|149.97|147.97|149.61|147.61|149.97|147.97|149.61|147.61|0
1632880450000|2021-09-29 01:54:10|150.68|148.68|150.94|148.94|150.94|148.94|150.68|148.68|0
1632880460000|2021-09-29 01:54:20|151.03|149.03|151.93|149.93|151.93|149.93|151.03|149.03|0
1632880470000|2021-09-29 01:54:30|152.01|150.01|152.1|150.1|152.1|150.1|151.93|149.93|0
1632880480000|2021-09-29 01:54:40|152.28|150.28|151.92|149.92|152.28|150.28|151.92|149.92|0
1632880490000|2021-09-29 01:54:50|152.1|150.1|151.83|149.83|152.1|150.1|151.83|149.83|0
1632880500000|2021-09-29 01:55:00|151.75|149.75|152.64|150.64|152.64|150.64|151.75|149.75|0
1632880510000|2021-09-29 01:55:10|153|151|153|151|153.18|151.18|153|151|0
1632880520000|2021-09-29 01:55:20|152.82|150.82|153.18|151.18|153.18|151.18|152.82|150.82|0
1632880530000|2021-09-29 01:55:30|153.36|151.36|153.08|151.08|153.36|151.36|153|151|0
1632880540000|2021-09-29 01:55:40|153|151|152.82|150.82|153|151|152.64|150.64|0
1632880550000|2021-09-29 01:55:50|152.64|150.64|152.64|150.64|152.64|150.64|152.46|150.46|0
1632880560000|2021-09-29 01:56:00|152.28|150.28|152.28|150.28|152.28|150.28|152.28|150.28|0
1632880570000|2021-09-29 01:56:10|152.1|150.1|152.1|150.1|152.1|150.1|151.92|149.92|0
1632880580000|2021-09-29 01:56:20|152.28|150.28|152.46|150.46|152.46|150.46|152.1|150.1|0
1632880590000|2021-09-29 01:56:30|152.64|150.64|152.64|150.64|152.64|150.64|152.64|150.64|0
1632880600000|2021-09-29 01:56:40|152.82|150.82|152.82|150.82|152.99|150.99|152.72|150.72|0
1632880610000|2021-09-29 01:56:50|152.64|150.64|152.99|150.99|152.99|150.99|152.64|150.64|0
1632880620000|2021-09-29 01:57:00|153.53|151.53|153.35|151.35|153.53|151.53|152.99|150.99|0
1632880630000|2021-09-29 01:57:10|153.53|151.53|153.53|151.53|153.53|151.53|153.35|151.35|0
1632880640000|2021-09-29 01:57:20|153.17|151.17|152.81|150.81|153.17|151.17|152.81|150.81|0
1632880650000|2021-09-29 01:57:30|152.72|150.72|152.81|150.81|152.81|150.81|152.72|150.72|0
1632880660000|2021-09-29 01:57:40|152.64|150.64|152.64|150.64|152.64|150.64|152.36|150.36|0
1632880670000|2021-09-29 01:57:50|152.46|150.46|152.46|150.46|152.46|150.46|151.92|149.92|0
1632880680000|2021-09-29 01:58:00|152.28|150.28|152.28|150.28|152.46|150.46|152.28|150.28|0
1632880690000|2021-09-29 01:58:10|152.36|150.36|152.81|150.81|152.81|150.81|152.36|150.36|0
1632880700000|2021-09-29 01:58:20|152.99|150.99|152.81|150.81|152.99|150.99|152.81|150.81|0
1632880710000|2021-09-29 01:58:30|152.99|150.99|152.81|150.81|153.17|151.17|152.81|150.81|0
1632880720000|2021-09-29 01:58:40|153.17|151.17|153.17|151.17|153.17|151.17|152.99|150.99|0
1632880730000|2021-09-29 01:58:50|153.53|151.53|153.71|151.71|153.71|151.71|153.53|151.53|0
1632880740000|2021-09-29 01:59:00|153.89|151.89|153.17|151.17|153.89|151.89|153.17|151.17|0
1632880750000|2021-09-29 01:59:10|153.44|151.44|153.17|151.17|153.44|151.44|153.17|151.17|0
1632880760000|2021-09-29 01:59:20|152.99|150.99|153.35|151.35|153.53|151.53|152.99|150.99|0
1632880770000|2021-09-29 01:59:30|153.71|151.71|154.07|152.07|154.07|152.07|153.71|151.71|0
1632880780000|2021-09-29 01:59:40|153.89|151.89|153.89|151.89|154.25|152.25|153.89|151.89|0
1632880790000|2021-09-29 01:59:50|153.71|151.71|153.71|151.71|153.71|151.71|153.71|151.71|0
1632880800000|2021-09-29 02:00:00|153.89|151.89|154.25|152.25|154.43|152.43|153.89|151.89|0
1632880810000|2021-09-29 02:00:10|153.89|151.89|153.71|151.71|154.07|152.07|153.71|151.71|0
1632880820000|2021-09-29 02:00:20|153.43|151.43|153.35|151.35|153.89|151.89|153.35|151.35|0
1632880830000|2021-09-29 02:00:30|153.17|151.17|153.17|151.17|153.17|151.17|153.17|151.17|0
1632880840000|2021-09-29 02:00:40|152.99|150.99|152.72|150.72|152.99|150.99|152.45|150.45|0
1632880850000|2021-09-29 02:00:50|152.81|150.81|152.81|150.81|152.81|150.81|152.63|150.63|0
1632880860000|2021-09-29 02:01:00|152.99|150.99|152.81|150.81|152.99|150.99|152.81|150.81|0
1632880870000|2021-09-29 02:01:10|152.99|150.99|153.17|151.17|153.17|151.17|152.81|150.81|0
1632880880000|2021-09-29 02:01:20|153.25|151.25|153.71|151.71|153.71|151.71|153.25|151.25|0
1632880890000|2021-09-29 02:01:30|154.06|152.06|153.88|151.88|154.24|152.24|153.88|151.88|0
1632880900000|2021-09-29 02:01:40|154.06|152.06|154.24|152.24|154.24|152.24|154.06|152.06|0
1632880910000|2021-09-29 02:01:50|153.88|151.88|154.06|152.06|154.06|152.06|153.88|151.88|0
1632880920000|2021-09-29 02:02:00|153.88|151.88|153.88|151.88|154.24|152.24|153.88|151.88|0
1632880930000|2021-09-29 02:02:10|154.06|152.06|153.88|151.88|154.06|152.06|153.88|151.88|0
1632880940000|2021-09-29 02:02:20|154.06|152.06|153.88|151.88|154.15|152.15|153.88|151.88|0
1632880950000|2021-09-29 02:02:30|154.06|152.06|154.24|152.24|154.24|152.24|154.06|152.06|0
1632880960000|2021-09-29 02:02:40|154.42|152.42|154.42|152.42|154.69|152.69|154.42|152.42|0
1632880970000|2021-09-29 02:02:50|154.78|152.78|154.78|152.78|154.96|152.96|154.78|152.78|0
1632880990000|2021-09-29 02:03:10|155.14|153.14|155.14|153.14|155.14|153.14|154.96|152.96|0
1632881000000|2021-09-29 02:03:20|155.5|153.5|155.14|153.14|155.5|153.5|155.14|153.14|0
1632881010000|2021-09-29 02:03:30|155.32|153.32|155.14|153.14|155.32|153.32|155.14|153.14|0
1632881020000|2021-09-29 02:03:40|155.23|153.23|155.14|153.14|155.32|153.32|155.14|153.14|0
1632881030000|2021-09-29 02:03:50|154.96|152.96|155.14|153.14|155.32|153.32|154.96|152.96|0
1632881040000|2021-09-29 02:04:00|155.23|153.23|154.96|152.96|155.23|153.23|154.96|152.96|0
1632881050000|2021-09-29 02:04:10|155.14|153.14|155.5|153.5|155.5|153.5|155.14|153.14|0
1632881060000|2021-09-29 02:04:20|155.86|153.86|156.04|154.04|156.04|154.04|155.86|153.86|0
1632881070000|2021-09-29 02:04:30|155.86|153.86|155.86|153.86|156.04|154.04|155.86|153.86|0
1632881080000|2021-09-29 02:04:40|155.95|153.95|156.4|154.4|156.4|154.4|155.95|153.95|0
1632881090000|2021-09-29 02:04:50|156.59|154.59|156.59|154.59|156.77|154.77|156.59|154.59|0
1632881100000|2021-09-29 02:05:00|156.77|154.77|156.95|154.95|157.13|155.13|156.77|154.77|0
1632881110000|2021-09-29 02:05:10|156.67|154.67|156.58|154.58|156.77|154.77|156.58|154.58|0
1632881120000|2021-09-29 02:05:20|156.4|154.4|156.22|154.22|156.4|154.4|156.22|154.22|0
1632881130000|2021-09-29 02:05:30|156.4|154.4|156.58|154.58|156.58|154.58|156.4|154.4|0
1632881140000|2021-09-29 02:05:40|156.4|154.4|156.58|154.58|156.58|154.58|156.4|154.4|0
1632881150000|2021-09-29 02:05:50|156.77|154.77|156.4|154.4|156.77|154.77|156.4|154.4|0
1632881160000|2021-09-29 02:06:00|156.58|154.58|156.95|154.95|156.95|154.95|156.58|154.58|0
1632881170000|2021-09-29 02:06:10|157.03|155.03|157.31|155.31|157.31|155.31|157.03|155.03|0
1632881180000|2021-09-29 02:06:20|157.13|155.13|156.76|154.76|157.21|155.21|156.76|154.76|0
1632881190000|2021-09-29 02:06:30|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632881200000|2021-09-29 02:06:40|156.76|154.76|156.76|154.76|156.76|154.76|156.76|154.76|0
1632881210000|2021-09-29 02:06:50|156.95|154.95|156.58|154.58|156.95|154.95|156.58|154.58|0
1632881220000|2021-09-29 02:07:00|156.67|154.67|156.49|154.49|156.67|154.67|156.49|154.49|0
1632881230000|2021-09-29 02:07:10|156.58|154.58|156.49|154.49|156.58|154.58|156.4|154.4|0
1632881240000|2021-09-29 02:07:20|156.4|154.4|156.4|154.4|156.4|154.4|156.22|154.22|0
1632881250000|2021-09-29 02:07:30|156.22|154.22|156.04|154.04|156.4|154.4|156.04|154.04|0
1632881260000|2021-09-29 02:07:40|156.22|154.22|156.04|154.04|156.22|154.22|156.04|154.04|0
1632881270000|2021-09-29 02:07:50|155.86|153.86|156.04|154.04|156.04|154.04|155.68|153.68|0
1632881280000|2021-09-29 02:08:00|155.86|153.86|155.68|153.68|155.86|153.86|155.68|153.68|0
1632881290000|2021-09-29 02:08:10|155.86|153.86|155.31|153.31|155.86|153.86|155.31|153.31|0
1632881300000|2021-09-29 02:08:20|155.5|153.5|155.31|153.31|155.5|153.5|155.31|153.31|0
1632881320000|2021-09-29 02:08:40|155.49|153.49|155.4|153.4|155.49|153.49|155.31|153.31|0
1632881330000|2021-09-29 02:08:50|155.49|153.49|155.68|153.68|155.68|153.68|155.49|153.49|0
1632881340000|2021-09-29 02:09:00|155.58|153.58|155.67|153.67|155.86|153.86|155.58|153.58|0
1632881350000|2021-09-29 02:09:10|155.86|153.86|156.04|154.04|156.04|154.04|155.86|153.86|0
1632881360000|2021-09-29 02:09:20|156.22|154.22|156.22|154.22|156.22|154.22|156.04|154.04|0
1632881370000|2021-09-29 02:09:30|156.04|154.04|155.85|153.85|156.04|154.04|155.85|153.85|0
1632881380000|2021-09-29 02:09:40|156.04|154.04|155.49|153.49|156.04|154.04|155.49|153.49|0
1632881390000|2021-09-29 02:09:50|155.4|153.4|155.31|153.31|155.4|153.4|155.31|153.31|0
1632881400000|2021-09-29 02:10:00|154.95|152.95|154.77|152.77|154.95|152.95|154.77|152.77|0
1632881410000|2021-09-29 02:10:10|155.13|153.13|155.49|153.49|155.49|153.49|155.13|153.13|0
1632881420000|2021-09-29 02:10:20|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632881430000|2021-09-29 02:10:30|156.03|154.03|156.03|154.03|156.21|154.21|156.03|154.03|0
1632881440000|2021-09-29 02:10:40|156.21|154.21|156.03|154.03|156.21|154.21|156.03|154.03|0
1632881450000|2021-09-29 02:10:50|156.21|154.21|156.03|154.03|156.21|154.21|156.03|154.03|0
1632881460000|2021-09-29 02:11:00|155.85|153.85|155.67|153.67|155.85|153.85|155.67|153.67|0
1632881470000|2021-09-29 02:11:10|155.31|153.31|155.49|153.49|155.49|153.49|155.31|153.31|0
1632881480000|2021-09-29 02:11:20|155.58|153.58|155.67|153.67|155.67|153.67|155.49|153.49|0
1632881490000|2021-09-29 02:11:30|155.49|153.49|155.13|153.13|155.49|153.49|155.13|153.13|0
1632881500000|2021-09-29 02:11:40|155.49|153.49|155.4|153.4|155.49|153.49|155.4|153.4|0
1632881510000|2021-09-29 02:11:50|155.31|153.31|155.31|153.31|155.31|153.31|155.31|153.31|0
1632881520000|2021-09-29 02:12:00|155.4|153.4|156.21|154.21|156.21|154.21|155.4|153.4|0
1632881530000|2021-09-29 02:12:10|156.03|154.03|156.03|154.03|156.03|154.03|156.03|154.03|0
1632881540000|2021-09-29 02:12:20|156.57|154.57|156.76|154.76|156.76|154.76|156.57|154.57|0
1632881550000|2021-09-29 02:12:30|156.94|154.94|156.76|154.76|156.94|154.94|156.76|154.76|0
1632881560000|2021-09-29 02:12:40|156.66|154.66|156.94|154.94|156.94|154.94|156.57|154.57|0
1632881580000|2021-09-29 02:13:00|156.57|154.57|156.21|154.21|156.57|154.57|156.21|154.21|0
1632881590000|2021-09-29 02:13:10|156.39|154.39|156.57|154.57|156.57|154.57|156.39|154.39|0
1632881600000|2021-09-29 02:13:20|156.66|154.66|156.75|154.75|156.75|154.75|156.66|154.66|0
1632881610000|2021-09-29 02:13:30|156.94|154.94|157.12|155.12|157.12|155.12|156.94|154.94|0
1632881620000|2021-09-29 02:13:40|156.93|154.93|157.12|155.12|157.12|155.12|156.93|154.93|0
1632881630000|2021-09-29 02:13:50|156.93|154.93|156.75|154.75|156.93|154.93|156.75|154.75|0
1632881640000|2021-09-29 02:14:00|156.57|154.57|156.75|154.75|156.93|154.93|156.57|154.57|0
1632881650000|2021-09-29 02:14:10|156.66|154.66|156.57|154.57|156.75|154.75|156.57|154.57|0
1632881660000|2021-09-29 02:14:20|156.48|154.48|156.57|154.57|156.57|154.57|156.39|154.39|0
1632881670000|2021-09-29 02:14:30|156.39|154.39|156.21|154.21|156.39|154.39|156.21|154.21|0
1632881680000|2021-09-29 02:14:40|156.39|154.39|156.21|154.21|156.39|154.39|156.21|154.21|0
1632881690000|2021-09-29 02:14:50|156.3|154.3|156.21|154.21|156.57|154.57|156.21|154.21|0
1632881700000|2021-09-29 02:15:00|156.3|154.3|156.03|154.03|156.3|154.3|156.03|154.03|0
1632881710000|2021-09-29 02:15:10|156.21|154.21|156.39|154.39|156.39|154.39|156.21|154.21|0
1632881720000|2021-09-29 02:15:20|156.21|154.21|156.93|154.93|156.93|154.93|156.21|154.21|0
1632881730000|2021-09-29 02:15:30|157.11|155.11|157.11|155.11|157.11|155.11|157.11|155.11|0
1632881740000|2021-09-29 02:15:40|157.29|155.29|156.57|154.57|157.29|155.29|156.57|154.57|0
1632881750000|2021-09-29 02:15:50|156.29|154.29|156.21|154.21|156.29|154.29|156.21|154.21|0
1632881760000|2021-09-29 02:16:00|156.39|154.39|156.21|154.21|156.39|154.39|156.21|154.21|0
1632881770000|2021-09-29 02:16:10|155.66|153.66|155.57|153.57|155.66|153.66|155.57|153.57|0
1632881780000|2021-09-29 02:16:20|155.66|153.66|155.66|153.66|155.66|153.66|155.48|153.48|0
1632881790000|2021-09-29 02:16:30|155.48|153.48|155.3|153.3|155.48|153.48|155.3|153.3|0
1632881800000|2021-09-29 02:16:40|155.66|153.66|155.66|153.66|155.66|153.66|155.48|153.48|0
1632881810000|2021-09-29 02:16:50|155.48|153.48|155.48|153.48|155.57|153.57|155.48|153.48|0
1632881820000|2021-09-29 02:17:00|155.84|153.84|155.93|153.93|155.93|153.93|155.84|153.84|0
1632881830000|2021-09-29 02:17:10|156.02|154.02|156.2|154.2|156.2|154.2|156.02|154.02|0
1632881840000|2021-09-29 02:17:20|156.39|154.39|156.02|154.02|156.39|154.39|156.02|154.02|0
1632881850000|2021-09-29 02:17:30|156.2|154.2|156.02|154.02|156.2|154.2|156.02|154.02|0
1632881860000|2021-09-29 02:17:40|156.2|154.2|156.2|154.2|156.57|154.57|156.2|154.2|0
1632881870000|2021-09-29 02:17:50|156.29|154.29|156.47|154.47|156.47|154.47|156.02|154.02|0
1632881880000|2021-09-29 02:18:00|156.38|154.38|156.75|154.75|156.75|154.75|156.38|154.38|0
1632881890000|2021-09-29 02:18:10|156.38|154.38|156.57|154.57|156.57|154.57|156.38|154.38|0
1632881900000|2021-09-29 02:18:20|156.75|154.75|156.93|154.93|156.93|154.93|156.75|154.75|0
1632881910000|2021-09-29 02:18:30|157.11|155.11|157.11|155.11|157.29|155.29|157.11|155.11|0
1632881920000|2021-09-29 02:18:40|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1632881930000|2021-09-29 02:18:50|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1632881940000|2021-09-29 02:19:00|157.11|155.11|156.93|154.93|157.11|155.11|156.93|154.93|0
1632881950000|2021-09-29 02:19:10|156.83|154.83|156.75|154.75|156.83|154.83|156.75|154.75|0
1632881960000|2021-09-29 02:19:20|156.65|154.65|156.56|154.56|156.65|154.65|156.56|154.56|0
1632881970000|2021-09-29 02:19:30|156.38|154.38|156.38|154.38|156.38|154.38|156.2|154.2|0
1632881980000|2021-09-29 02:19:40|156.2|154.2|156.38|154.38|156.38|154.38|156.2|154.2|0
1632881990000|2021-09-29 02:19:50|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632882000000|2021-09-29 02:20:00|156.74|154.74|156.74|154.74|157.11|155.11|156.74|154.74|0
1632882010000|2021-09-29 02:20:10|156.93|154.93|157.11|155.11|157.11|155.11|156.93|154.93|0
1632882020000|2021-09-29 02:20:20|157.29|155.29|157.29|155.29|157.29|155.29|157.11|155.11|0
1632882030000|2021-09-29 02:20:30|157.65|155.65|157.47|155.47|157.65|155.65|157.29|155.29|0
1632882040000|2021-09-29 02:20:40|157.29|155.29|157.11|155.11|157.29|155.29|157.11|155.11|0
1632882050000|2021-09-29 02:20:50|157.29|155.29|156.74|154.74|157.29|155.29|156.74|154.74|0
1632882060000|2021-09-29 02:21:00|156.92|154.92|157.65|155.65|157.65|155.65|156.92|154.92|0
1632882070000|2021-09-29 02:21:10|157.83|155.83|157.83|155.83|158.01|156.01|157.83|155.83|0
1632882080000|2021-09-29 02:21:20|157.92|155.92|158.1|156.1|158.1|156.1|157.83|155.83|0
1632882090000|2021-09-29 02:21:30|158.2|156.2|158.2|156.2|158.38|156.38|158.2|156.2|0
1632882100000|2021-09-29 02:21:40|158.19|156.19|158.56|156.56|158.56|156.56|158.19|156.19|0
1632882110000|2021-09-29 02:21:50|158.74|156.74|158.46|156.46|158.74|156.74|158.46|156.46|0
1632882120000|2021-09-29 02:22:00|158.38|156.38|158.56|156.56|158.56|156.56|158.38|156.38|0
1632882130000|2021-09-29 02:22:10|158.92|156.92|158.74|156.74|159.11|157.11|158.74|156.74|0
1632882140000|2021-09-29 02:22:20|158.92|156.92|158.74|156.74|158.92|156.92|158.74|156.74|0
1632882150000|2021-09-29 02:22:30|158.56|156.56|158.74|156.74|158.74|156.74|158.56|156.56|0
1632882160000|2021-09-29 02:22:40|158.56|156.56|158.74|156.74|158.74|156.74|158.56|156.56|0
1632882170000|2021-09-29 02:22:50|158.92|156.92|159.1|157.1|159.1|157.1|158.74|156.74|0
1632882180000|2021-09-29 02:23:00|159.29|157.29|158.92|156.92|159.29|157.29|158.92|156.92|0
1632882200000|2021-09-29 02:23:20|158.74|156.74|158.92|156.92|158.92|156.92|158.74|156.74|0
1632882210000|2021-09-29 02:23:30|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1632882220000|2021-09-29 02:23:40|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632882230000|2021-09-29 02:23:50|158.64|156.64|158.64|156.64|158.74|156.74|158.64|156.64|0
1632882240000|2021-09-29 02:24:00|158.83|156.83|159.1|157.1|159.1|157.1|158.83|156.83|0
1632882260000|2021-09-29 02:24:20|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1632882280000|2021-09-29 02:24:40|159.1|157.1|159.28|157.28|159.28|157.28|159.1|157.1|0
1632882290000|2021-09-29 02:24:50|159.1|157.1|159.1|157.1|159.1|157.1|159.1|157.1|0
1632882300000|2021-09-29 02:25:00|159.19|157.19|159.47|157.47|159.47|157.47|159.19|157.19|0
1632882310000|2021-09-29 02:25:10|159.65|157.65|159.65|157.65|159.83|157.83|159.65|157.65|0
1632882320000|2021-09-29 02:25:20|159.74|157.74|159.65|157.65|159.74|157.74|159.65|157.65|0
1632882330000|2021-09-29 02:25:30|159.83|157.83|159.47|157.47|159.83|157.83|159.47|157.47|0
1632882340000|2021-09-29 02:25:40|159.1|157.1|158.92|156.92|159.1|157.1|158.92|156.92|0
1632882350000|2021-09-29 02:25:50|159.1|157.1|159.1|157.1|159.1|157.1|159.1|157.1|0
1632882360000|2021-09-29 02:26:00|159.28|157.28|159.1|157.1|159.28|157.28|159.1|157.1|0
1632882370000|2021-09-29 02:26:10|158.92|156.92|159.1|157.1|159.1|157.1|158.92|156.92|0
1632882380000|2021-09-29 02:26:20|158.92|156.92|159.1|157.1|159.1|157.1|158.92|156.92|0
1632882390000|2021-09-29 02:26:30|159.28|157.28|159.46|157.46|159.46|157.46|159.28|157.28|0
1632882400000|2021-09-29 02:26:40|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1632882410000|2021-09-29 02:26:50|159.1|157.1|159|157|159.1|157.1|159|157|0
1632882420000|2021-09-29 02:27:00|159.28|157.28|158.92|156.92|159.28|157.28|158.92|156.92|0
1632882430000|2021-09-29 02:27:10|158.73|156.73|158.73|156.73|158.73|156.73|158.55|156.55|0
1632882440000|2021-09-29 02:27:20|158.55|156.55|158.73|156.73|158.73|156.73|158.55|156.55|0
1632882450000|2021-09-29 02:27:30|158.64|156.64|158.73|156.73|158.73|156.73|158.64|156.64|0
1632882460000|2021-09-29 02:27:40|158.64|156.64|158.73|156.73|158.73|156.73|158.64|156.64|0
1632882470000|2021-09-29 02:27:50|158.55|156.55|158.55|156.55|158.73|156.73|158.55|156.55|0
1632882480000|2021-09-29 02:28:00|158.73|156.73|158.91|156.91|158.91|156.91|158.73|156.73|0
1632882490000|2021-09-29 02:28:10|158.55|156.55|158.73|156.73|158.73|156.73|158.55|156.55|0
1632882500000|2021-09-29 02:28:20|158.91|156.91|159.28|157.28|159.28|157.28|158.91|156.91|0
1632882510000|2021-09-29 02:28:30|159.1|157.1|159.28|157.28|159.28|157.28|159.1|157.1|0
1632882520000|2021-09-29 02:28:40|159.1|157.1|158.91|156.91|159.1|157.1|158.91|156.91|0
1632882530000|2021-09-29 02:28:50|158.73|156.73|159.1|157.1|159.28|157.28|158.73|156.73|0
1632882540000|2021-09-29 02:29:00|159.28|157.28|159.46|157.46|159.64|157.64|159.28|157.28|0
1632882550000|2021-09-29 02:29:10|159.37|157.37|159.1|157.1|159.37|157.37|159.1|157.1|0
1632882560000|2021-09-29 02:29:20|158.91|156.91|158.73|156.73|158.91|156.91|158.73|156.73|0
1632882580000|2021-09-29 02:29:40|158.55|156.55|158.73|156.73|158.73|156.73|158.55|156.55|0
1632882590000|2021-09-29 02:29:50|158.55|156.55|158.63|156.63|158.63|156.63|158.55|156.55|0
1632882600000|2021-09-29 02:30:00|159.09|157.09|158.82|156.82|159.09|157.09|158.73|156.73|0
1632882610000|2021-09-29 02:30:10|158.55|156.55|158.55|156.55|158.73|156.73|158.55|156.55|0
1632882620000|2021-09-29 02:30:20|158.73|156.73|158.63|156.63|158.73|156.73|158.63|156.63|0
1632882630000|2021-09-29 02:30:30|158.36|156.36|158.18|156.18|158.36|156.36|158.18|156.18|0
1632882640000|2021-09-29 02:30:40|158.55|156.55|158.27|156.27|158.55|156.55|158.18|156.18|0
1632882650000|2021-09-29 02:30:50|158.36|156.36|158.36|156.36|158.36|156.36|158.18|156.18|0
1632882660000|2021-09-29 02:31:00|158.18|156.18|158.36|156.36|158.36|156.36|158.18|156.18|0
1632882680000|2021-09-29 02:31:20|158.54|156.54|158.73|156.73|158.73|156.73|158.54|156.54|0
1632882690000|2021-09-29 02:31:30|158.91|156.91|158.54|156.54|158.91|156.91|158.54|156.54|0
1632882700000|2021-09-29 02:31:40|158.36|156.36|158.18|156.18|158.36|156.36|158.18|156.18|0
1632882710000|2021-09-29 02:31:50|158.36|156.36|157.82|155.82|158.36|156.36|157.63|155.63|0
1632882720000|2021-09-29 02:32:00|157.63|155.63|157.72|155.72|157.82|155.82|157.63|155.63|0
1632882730000|2021-09-29 02:32:10|157.45|155.45|157.82|155.82|157.82|155.82|157.45|155.45|0
1632882740000|2021-09-29 02:32:20|158.18|156.18|157.63|155.63|158.18|156.18|157.63|155.63|0
1632882750000|2021-09-29 02:32:30|157.82|155.82|157.81|155.81|157.82|155.82|157.63|155.63|0
1632882760000|2021-09-29 02:32:40|157.63|155.63|157.63|155.63|157.63|155.63|157.63|155.63|0
1632882770000|2021-09-29 02:32:50|157.45|155.45|157.81|155.81|157.81|155.81|157.45|155.45|0
1632882780000|2021-09-29 02:33:00|158|156|158|156|158|156|158|156|0
1632882790000|2021-09-29 02:33:10|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632882800000|2021-09-29 02:33:20|157.45|155.45|157.27|155.27|157.45|155.45|157.27|155.27|0
1632882810000|2021-09-29 02:33:30|157.45|155.45|157.36|155.36|157.45|155.45|157.36|155.36|0
1632882820000|2021-09-29 02:33:40|157.27|155.27|157.45|155.45|157.45|155.45|157.27|155.27|0
1632882830000|2021-09-29 02:33:50|157.27|155.27|157.45|155.45|157.45|155.45|157.27|155.27|0
1632882840000|2021-09-29 02:34:00|157.63|155.63|157.45|155.45|157.63|155.63|157.45|155.45|0
1632882850000|2021-09-29 02:34:10|157.63|155.63|157.63|155.63|157.63|155.63|157.63|155.63|0
1632882860000|2021-09-29 02:34:20|157.45|155.45|157.45|155.45|157.45|155.45|157.27|155.27|0
1632882880000|2021-09-29 02:34:40|157.63|155.63|157.27|155.27|157.63|155.63|157.27|155.27|0
1632882890000|2021-09-29 02:34:50|157.45|155.45|157.45|155.45|157.45|155.45|157.45|155.45|0
1632882900000|2021-09-29 02:35:00|157.63|155.63|157.72|155.72|157.81|155.81|157.63|155.63|0
1632882910000|2021-09-29 02:35:10|157.81|155.81|157.99|155.99|157.99|155.99|157.81|155.81|0
1632882920000|2021-09-29 02:35:20|157.81|155.81|157.81|155.81|157.81|155.81|157.72|155.72|0
1632882930000|2021-09-29 02:35:30|157.99|155.99|157.9|155.9|158.17|156.17|157.9|155.9|0
1632882940000|2021-09-29 02:35:40|157.99|155.99|158.17|156.17|158.17|156.17|157.99|155.99|0
1632882950000|2021-09-29 02:35:50|158.36|156.36|158.36|156.36|158.36|156.36|158.17|156.17|0
1632882960000|2021-09-29 02:36:00|158.54|156.54|158.72|156.72|158.72|156.72|158.54|156.54|0
1632882970000|2021-09-29 02:36:10|158.9|156.9|158.72|156.72|158.9|156.9|158.72|156.72|0
1632882980000|2021-09-29 02:36:20|158.9|156.9|159.08|157.08|159.08|157.08|158.9|156.9|0
1632882990000|2021-09-29 02:36:30|158.9|156.9|158.9|156.9|158.9|156.9|158.9|156.9|0
1632883000000|2021-09-29 02:36:40|158.72|156.72|158.62|156.62|158.72|156.72|158.62|156.62|0
1632883010000|2021-09-29 02:36:50|158.54|156.54|158.54|156.54|158.54|156.54|158.54|156.54|0
1632883020000|2021-09-29 02:37:00|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1632883030000|2021-09-29 02:37:10|158.35|156.35|158.35|156.35|158.62|156.62|158.35|156.35|0
1632883040000|2021-09-29 02:37:20|158.44|156.44|158.54|156.54|158.54|156.54|158.35|156.35|0
1632883050000|2021-09-29 02:37:30|158.35|156.35|158.9|156.9|158.9|156.9|158.35|156.35|0
1632883070000|2021-09-29 02:37:50|158.81|156.81|158.72|156.72|158.81|156.81|158.72|156.72|0
1632883080000|2021-09-29 02:38:00|158.9|156.9|158.53|156.53|158.9|156.9|158.53|156.53|0
1632883100000|2021-09-29 02:38:20|158.35|156.35|158.35|156.35|158.35|156.35|158.35|156.35|0
1632883110000|2021-09-29 02:38:30|158.53|156.53|158.35|156.35|158.53|156.53|158.35|156.35|0
1632883140000|2021-09-29 02:39:00|158.53|156.53|158.72|156.72|158.72|156.72|158.53|156.53|0
1632883150000|2021-09-29 02:39:10|158.35|156.35|158.17|156.17|158.35|156.35|158.17|156.17|0
1632883160000|2021-09-29 02:39:20|158.35|156.35|158.17|156.17|158.35|156.35|158.17|156.17|0
1632883170000|2021-09-29 02:39:30|157.99|155.99|158.17|156.17|158.17|156.17|157.99|155.99|0
1632883180000|2021-09-29 02:39:40|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632883190000|2021-09-29 02:39:50|158.17|156.17|157.99|155.99|158.17|156.17|157.99|155.99|0
1632883200000|2021-09-29 02:40:00|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1632883210000|2021-09-29 02:40:10|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632883220000|2021-09-29 02:40:20|158.07|156.07|158.17|156.17|158.17|156.17|157.99|155.99|0
1632883230000|2021-09-29 02:40:30|158.25|156.25|158.35|156.35|158.53|156.53|158.17|156.17|0
1632883240000|2021-09-29 02:40:40|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1632883260000|2021-09-29 02:41:00|158.07|156.07|158.17|156.17|158.17|156.17|157.98|155.98|0
1632883270000|2021-09-29 02:41:10|158.25|156.25|158.35|156.35|158.35|156.35|158.17|156.17|0
1632883280000|2021-09-29 02:41:20|158.53|156.53|158.35|156.35|158.53|156.53|158.35|156.35|0
1632883300000|2021-09-29 02:41:40|158.17|156.17|157.98|155.98|158.17|156.17|157.98|155.98|0
1632883310000|2021-09-29 02:41:50|158.17|156.17|157.98|155.98|158.35|156.35|157.98|155.98|0
1632883320000|2021-09-29 02:42:00|158.16|156.16|157.98|155.98|158.16|156.16|157.98|155.98|0
1632883330000|2021-09-29 02:42:10|157.8|155.8|157.62|155.62|157.8|155.8|157.62|155.62|0
1632883340000|2021-09-29 02:42:20|157.44|155.44|157.62|155.62|157.62|155.62|157.44|155.44|0
1632883350000|2021-09-29 02:42:30|157.44|155.44|157.44|155.44|157.44|155.44|157.44|155.44|0
1632883360000|2021-09-29 02:42:40|157.62|155.62|157.62|155.62|157.62|155.62|157.62|155.62|0
1632883380000|2021-09-29 02:43:00|157.44|155.44|157.44|155.44|157.44|155.44|157.44|155.44|0
1632883390000|2021-09-29 02:43:10|157.25|155.25|157.44|155.44|157.44|155.44|157.25|155.25|0
1632883400000|2021-09-29 02:43:20|157.62|155.62|157.44|155.44|157.62|155.62|157.44|155.44|0
1632883410000|2021-09-29 02:43:30|157.25|155.25|157.25|155.25|157.25|155.25|157.25|155.25|0
1632883420000|2021-09-29 02:43:40|157.44|155.44|157.25|155.25|157.44|155.44|157.07|155.07|0
1632883430000|2021-09-29 02:43:50|157.43|155.43|157.07|155.07|157.43|155.43|157.07|155.07|0
1632883440000|2021-09-29 02:44:00|157.25|155.25|156.89|154.89|157.25|155.25|156.89|154.89|0
1632883450000|2021-09-29 02:44:10|157.07|155.07|157.07|155.07|157.25|155.25|157.07|155.07|0
1632883460000|2021-09-29 02:44:20|157.25|155.25|157.25|155.25|157.25|155.25|157.25|155.25|0
1632883470000|2021-09-29 02:44:30|157.07|155.07|156.89|154.89|157.07|155.07|156.89|154.89|0
1632883480000|2021-09-29 02:44:40|157.07|155.07|157.16|155.16|157.16|155.16|157.07|155.07|0
1632883490000|2021-09-29 02:44:50|157.25|155.25|157.43|155.43|157.43|155.43|157.25|155.25|0
1632883520000|2021-09-29 02:45:20|157.34|155.34|157.07|155.07|157.34|155.34|157.07|155.07|0
1632883530000|2021-09-29 02:45:30|157.16|155.16|157.43|155.43|157.43|155.43|157.07|155.07|0
1632883540000|2021-09-29 02:45:40|157.61|155.61|157.7|155.7|157.7|155.7|157.61|155.61|0
1632883550000|2021-09-29 02:45:50|157.8|155.8|157.61|155.61|157.8|155.8|157.61|155.61|0
1632883560000|2021-09-29 02:46:00|157.8|155.8|157.79|155.79|157.8|155.8|157.61|155.61|0
1632883570000|2021-09-29 02:46:10|157.98|155.98|157.98|155.98|157.98|155.98|157.98|155.98|0
1632883580000|2021-09-29 02:46:20|157.61|155.61|157.61|155.61|157.61|155.61|157.61|155.61|0
1632883590000|2021-09-29 02:46:30|157.43|155.43|157.43|155.43|157.43|155.43|157.43|155.43|0
1632883600000|2021-09-29 02:46:40|157.52|155.52|157.7|155.7|157.7|155.7|157.52|155.52|0
1632883610000|2021-09-29 02:46:50|157.61|155.61|157.61|155.61|157.79|155.79|157.61|155.61|0
1632883620000|2021-09-29 02:47:00|157.98|155.98|157.98|155.98|157.98|155.98|157.98|155.98|0
1632883630000|2021-09-29 02:47:10|158.16|156.16|158.16|156.16|158.16|156.16|158.16|156.16|0
1632883640000|2021-09-29 02:47:20|158.34|156.34|158.16|156.16|158.34|156.34|158.16|156.16|0
1632883670000|2021-09-29 02:47:50|157.97|155.97|157.97|155.97|158.16|156.16|157.97|155.97|0
1632883680000|2021-09-29 02:48:00|157.79|155.79|157.79|155.79|157.97|155.97|157.79|155.79|0
1632883690000|2021-09-29 02:48:10|157.97|155.97|158.34|156.34|158.34|156.34|157.97|155.97|0
1632883700000|2021-09-29 02:48:20|158.16|156.16|158.34|156.34|158.34|156.34|158.16|156.16|0
1632883710000|2021-09-29 02:48:30|158.42|156.42|158.52|156.52|158.52|156.52|158.42|156.42|0
1632883720000|2021-09-29 02:48:40|158.7|156.7|158.7|156.7|158.88|156.88|158.7|156.7|0
1632883730000|2021-09-29 02:48:50|158.88|156.88|158.7|156.7|158.88|156.88|158.7|156.7|0
1632883740000|2021-09-29 02:49:00|158.79|156.79|158.34|156.34|158.79|156.79|158.34|156.34|0
1632883750000|2021-09-29 02:49:10|158.52|156.52|158.7|156.7|158.7|156.7|158.52|156.52|0
1632883760000|2021-09-29 02:49:20|158.88|156.88|158.88|156.88|158.88|156.88|158.7|156.7|0
1632883780000|2021-09-29 02:49:40|159.07|157.07|159.07|157.07|159.07|157.07|159.07|157.07|0
1632883790000|2021-09-29 02:49:50|159.06|157.06|158.88|156.88|159.06|157.06|158.88|156.88|0
1632883810000|2021-09-29 02:50:10|159.06|157.06|159.25|157.25|159.25|157.25|158.88|156.88|0
1632883820000|2021-09-29 02:50:20|158.88|156.88|159.06|157.06|159.06|157.06|158.88|156.88|0
1632883830000|2021-09-29 02:50:30|158.88|156.88|158.7|156.7|158.88|156.88|158.7|156.7|0
1632883840000|2021-09-29 02:50:40|158.52|156.52|158.6|156.6|158.6|156.6|158.52|156.52|0
1632883850000|2021-09-29 02:50:50|158.52|156.52|158.33|156.33|158.52|156.52|158.33|156.33|0
1632883860000|2021-09-29 02:51:00|158.52|156.52|158.15|156.15|158.52|156.52|158.15|156.15|0
1632883870000|2021-09-29 02:51:10|157.97|155.97|157.97|155.97|157.97|155.97|157.79|155.79|0
1632883880000|2021-09-29 02:51:20|157.87|155.87|157.97|155.97|157.97|155.97|157.87|155.87|0
1632883900000|2021-09-29 02:51:40|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632883910000|2021-09-29 02:51:50|157.97|155.97|157.69|155.69|157.97|155.97|157.69|155.69|0
1632883920000|2021-09-29 02:52:00|157.79|155.79|157.87|155.87|157.87|155.87|157.79|155.79|0
1632883930000|2021-09-29 02:52:10|158.06|156.06|157.97|155.97|158.06|156.06|157.79|155.79|0
1632883950000|2021-09-29 02:52:30|158.05|156.05|157.97|155.97|158.05|156.05|157.97|155.97|0
1632883960000|2021-09-29 02:52:40|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632883970000|2021-09-29 02:52:50|157.78|155.78|157.97|155.97|157.97|155.97|157.78|155.78|0
1632883990000|2021-09-29 02:53:10|157.78|155.78|158.15|156.15|158.15|156.15|157.78|155.78|0
1632884000000|2021-09-29 02:53:20|157.97|155.97|157.78|155.78|157.97|155.97|157.78|155.78|0
1632884010000|2021-09-29 02:53:30|157.6|155.6|157.69|155.69|157.69|155.69|157.6|155.6|0
1632884020000|2021-09-29 02:53:40|157.6|155.6|157.97|155.97|157.97|155.97|157.6|155.6|0
1632884030000|2021-09-29 02:53:50|158.05|156.05|158.15|156.15|158.15|156.15|157.97|155.97|0
1632884040000|2021-09-29 02:54:00|158.33|156.33|157.97|155.97|158.33|156.33|157.97|155.97|0
1632884050000|2021-09-29 02:54:10|158.05|156.05|157.96|155.96|158.05|156.05|157.96|155.96|0
1632884060000|2021-09-29 02:54:20|158.15|156.15|158.23|156.23|158.23|156.23|158.15|156.15|0
1632884070000|2021-09-29 02:54:30|158.15|156.15|157.78|155.78|158.15|156.15|157.78|155.78|0
1632884090000|2021-09-29 02:54:50|157.87|155.87|157.87|155.87|157.87|155.87|157.87|155.87|0
1632884100000|2021-09-29 02:55:00|157.78|155.78|157.78|155.78|157.96|155.96|157.78|155.78|0
1632884110000|2021-09-29 02:55:10|157.6|155.6|157.78|155.78|157.78|155.78|157.6|155.6|0
1632884120000|2021-09-29 02:55:20|157.69|155.69|157.78|155.78|157.78|155.78|157.6|155.6|0
1632884130000|2021-09-29 02:55:30|157.6|155.6|157.6|155.6|157.78|155.78|157.6|155.6|0
1632884140000|2021-09-29 02:55:40|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632884150000|2021-09-29 02:55:50|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632884160000|2021-09-29 02:56:00|157.87|155.87|158.05|156.05|158.05|156.05|157.87|155.87|0
1632884170000|2021-09-29 02:56:10|158.14|156.14|157.96|155.96|158.14|156.14|157.96|155.96|0
1632884180000|2021-09-29 02:56:20|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632884190000|2021-09-29 02:56:30|157.96|155.96|157.96|155.96|158.14|156.14|157.96|155.96|0
1632884200000|2021-09-29 02:56:40|158.05|156.05|157.96|155.96|158.05|156.05|157.96|155.96|0
1632884210000|2021-09-29 02:56:50|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1632884220000|2021-09-29 02:57:00|156.61|154.61|156.61|154.61|156.61|154.61|156.61|154.61|0
1632884230000|2021-09-29 02:57:10|156.43|154.43|156.43|154.43|156.43|154.43|156.43|154.43|0
1632884260000|2021-09-29 02:57:40|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632884270000|2021-09-29 02:57:50|156.06|154.06|156.24|154.24|156.24|154.24|156.06|154.06|0
1632884280000|2021-09-29 02:58:00|156.43|154.43|156.43|154.43|156.43|154.43|156.43|154.43|0
1632884290000|2021-09-29 02:58:10|156.61|154.61|156.61|154.61|156.61|154.61|156.61|154.61|0
1632884300000|2021-09-29 02:58:20|156.79|154.79|156.79|154.79|156.79|154.79|156.79|154.79|0
1632884310000|2021-09-29 02:58:30|156.97|154.97|156.42|154.42|156.97|154.97|156.42|154.42|0
1632884320000|2021-09-29 02:58:40|156.51|154.51|156.61|154.61|156.61|154.61|156.51|154.51|0
1632884330000|2021-09-29 02:58:50|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1632884340000|2021-09-29 02:59:00|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632884350000|2021-09-29 02:59:10|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1632884360000|2021-09-29 02:59:20|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632884370000|2021-09-29 02:59:30|155.96|153.96|156.06|154.06|156.06|154.06|155.96|153.96|0
1632884380000|2021-09-29 02:59:40|156.24|154.24|156.42|154.42|156.42|154.42|156.24|154.24|0
1632884390000|2021-09-29 02:59:50|156.61|154.61|156.61|154.61|156.61|154.61|156.42|154.42|0
1632884400000|2021-09-29 03:00:00|156.42|154.42|157.16|155.16|157.16|155.16|156.42|154.42|0
1632884410000|2021-09-29 03:00:10|157.34|155.34|157.71|155.71|157.71|155.71|157.34|155.34|0
1632884420000|2021-09-29 03:00:20|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1632884430000|2021-09-29 03:00:30|157.34|155.34|157.34|155.34|157.34|155.34|157.34|155.34|0
1632884440000|2021-09-29 03:00:40|157.71|155.71|157.89|155.89|157.89|155.89|157.52|155.52|0
1632884450000|2021-09-29 03:00:50|158.07|156.07|157.89|155.89|158.07|156.07|157.89|155.89|0
1632884460000|2021-09-29 03:01:00|157.98|155.98|157.89|155.89|158.07|156.07|157.89|155.89|0
1632884470000|2021-09-29 03:01:10|157.7|155.7|157.7|155.7|157.7|155.7|157.7|155.7|0
1632884480000|2021-09-29 03:01:20|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1632884490000|2021-09-29 03:01:30|157.34|155.34|157.34|155.34|157.52|155.52|157.34|155.34|0
1632884500000|2021-09-29 03:01:40|157.15|155.15|157.15|155.15|157.34|155.34|157.15|155.15|0
1632884520000|2021-09-29 03:02:00|157.34|155.34|157.34|155.34|157.52|155.52|157.34|155.34|0
1632884530000|2021-09-29 03:02:10|157.24|155.24|157.15|155.15|157.24|155.24|157.15|155.15|0
1632884540000|2021-09-29 03:02:20|156.97|154.97|156.97|154.97|156.97|154.97|156.97|154.97|0
1632884550000|2021-09-29 03:02:30|157.15|155.15|156.97|154.97|157.15|155.15|156.97|154.97|0
1632884560000|2021-09-29 03:02:40|157.15|155.15|157.15|155.15|157.15|155.15|157.15|155.15|0
1632884580000|2021-09-29 03:03:00|156.97|154.97|156.97|154.97|156.97|154.97|156.97|154.97|0
1632884590000|2021-09-29 03:03:10|157.15|155.15|156.97|154.97|157.15|155.15|156.97|154.97|0
1632884600000|2021-09-29 03:03:20|156.78|154.78|156.97|154.97|156.97|154.97|156.78|154.78|0
1632884610000|2021-09-29 03:03:30|156.87|154.87|156.6|154.6|156.87|154.87|156.6|154.6|0
1632884620000|2021-09-29 03:03:40|156.69|154.69|156.78|154.78|156.78|154.78|156.69|154.69|0
1632884630000|2021-09-29 03:03:50|156.6|154.6|156.6|154.6|156.6|154.6|156.6|154.6|0
1632884640000|2021-09-29 03:04:00|156.42|154.42|156.78|154.78|156.78|154.78|156.42|154.42|0
1632884650000|2021-09-29 03:04:10|156.6|154.6|156.6|154.6|156.6|154.6|156.6|154.6|0
1632884660000|2021-09-29 03:04:20|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1632884670000|2021-09-29 03:04:30|156.6|154.6|156.6|154.6|156.6|154.6|156.6|154.6|0
1632884680000|2021-09-29 03:04:40|156.42|154.42|156.5|154.5|156.5|154.5|156.42|154.42|0
1632884690000|2021-09-29 03:04:50|156.6|154.6|156.42|154.42|156.6|154.6|156.42|154.42|0
1632884700000|2021-09-29 03:05:00|156.6|154.6|156.42|154.42|156.6|154.6|156.42|154.42|0
1632884710000|2021-09-29 03:05:10|156.23|154.23|156.23|154.23|156.23|154.23|156.23|154.23|0
1632884720000|2021-09-29 03:05:20|156.05|154.05|156.42|154.42|156.42|154.42|156.05|154.05|0
1632884730000|2021-09-29 03:05:30|156.41|154.41|156.23|154.23|156.41|154.41|156.23|154.23|0
1632884740000|2021-09-29 03:05:40|156.41|154.41|156.41|154.41|156.41|154.41|156.41|154.41|0
1632884750000|2021-09-29 03:05:50|156.6|154.6|156.6|154.6|156.6|154.6|156.6|154.6|0
1632884780000|2021-09-29 03:06:20|156.23|154.23|156.05|154.05|156.23|154.23|156.05|154.05|0
1632884790000|2021-09-29 03:06:30|155.86|153.86|155.86|153.86|155.86|153.86|155.86|153.86|0
1632884800000|2021-09-29 03:06:40|155.68|153.68|155.5|153.5|155.68|153.68|155.5|153.5|0
1632884810000|2021-09-29 03:06:50|155.32|153.32|155.32|153.32|155.32|153.32|155.32|153.32|0
1632884820000|2021-09-29 03:07:00|155.5|153.5|155.5|153.5|155.68|153.68|155.5|153.5|0
1632884830000|2021-09-29 03:07:10|155.32|153.32|155.32|153.32|155.5|153.5|155.32|153.32|0
1632884840000|2021-09-29 03:07:20|155.5|153.5|155.5|153.5|155.68|153.68|155.5|153.5|0
1632884850000|2021-09-29 03:07:30|155.32|153.32|155.13|153.13|155.32|153.32|155.13|153.13|0
1632884860000|2021-09-29 03:07:40|154.95|152.95|154.77|152.77|154.95|152.95|154.77|152.77|0
1632884870000|2021-09-29 03:07:50|154.59|152.59|154.59|152.59|154.77|152.77|154.59|152.59|0
1632884880000|2021-09-29 03:08:00|154.4|152.4|154.59|152.59|154.77|152.77|154.4|152.4|0
1632884890000|2021-09-29 03:08:10|154.4|152.4|154.59|152.59|154.59|152.59|154.4|152.4|0
1632884900000|2021-09-29 03:08:20|154.77|152.77|154.22|152.22|154.77|152.77|154.22|152.22|0
1632884910000|2021-09-29 03:08:30|154.04|152.04|154.04|152.04|154.22|152.22|154.04|152.04|0
1632884920000|2021-09-29 03:08:40|154.22|152.22|154.04|152.04|154.22|152.22|154.04|152.04|0
1632884930000|2021-09-29 03:08:50|153.86|151.86|153.86|151.86|154.04|152.04|153.86|151.86|0
1632884940000|2021-09-29 03:09:00|154.04|152.04|153.68|151.68|154.04|152.04|153.68|151.68|0
1632884950000|2021-09-29 03:09:10|153.49|151.49|153.49|151.49|153.49|151.49|153.31|151.31|0
1632884960000|2021-09-29 03:09:20|153.31|151.31|153.49|151.49|153.49|151.49|153.31|151.31|0
1632884970000|2021-09-29 03:09:30|153.68|151.68|154.04|152.04|154.04|152.04|153.68|151.68|0
1632884990000|2021-09-29 03:09:50|154.22|152.22|154.31|152.31|154.31|152.31|154.22|152.22|0
1632885000000|2021-09-29 03:10:00|154.49|152.49|154.58|152.58|154.58|152.58|154.49|152.49|0
1632885010000|2021-09-29 03:10:10|154.77|152.77|154.95|152.95|154.95|152.95|154.76|152.76|0
1632885020000|2021-09-29 03:10:20|154.76|152.76|154.95|152.95|154.95|152.95|154.76|152.76|0
1632885030000|2021-09-29 03:10:30|155.13|153.13|155.31|153.31|155.31|153.31|155.13|153.13|0
1632885040000|2021-09-29 03:10:40|154.95|152.95|155.31|153.31|155.31|153.31|154.95|152.95|0
1632885050000|2021-09-29 03:10:50|155.13|153.13|155.31|153.31|155.31|153.31|155.13|153.13|0
1632885060000|2021-09-29 03:11:00|155.49|153.49|155.49|153.49|155.49|153.49|155.49|153.49|0
1632885070000|2021-09-29 03:11:10|155.68|153.68|155.68|153.68|155.68|153.68|155.68|153.68|0
1632885080000|2021-09-29 03:11:20|155.31|153.31|155.58|153.58|155.58|153.58|155.31|153.31|0
1632885090000|2021-09-29 03:11:30|155.49|153.49|155.49|153.49|155.49|153.49|155.31|153.31|0
1632885100000|2021-09-29 03:11:40|155.86|153.86|156.04|154.04|156.04|154.04|155.86|153.86|0
1632885110000|2021-09-29 03:11:50|155.86|153.86|155.86|153.86|155.86|153.86|155.86|153.86|0
1632885120000|2021-09-29 03:12:00|155.67|153.67|155.67|153.67|155.67|153.67|155.49|153.49|0
1632885130000|2021-09-29 03:12:10|155.49|153.49|155.76|153.76|155.76|153.76|155.49|153.49|0
1632885140000|2021-09-29 03:12:20|155.86|153.86|156.22|154.22|156.22|154.22|155.86|153.86|0
1632885170000|2021-09-29 03:12:50|155.67|153.67|155.86|153.86|155.86|153.86|155.67|153.67|0
1632885180000|2021-09-29 03:13:00|155.76|153.76|155.67|153.67|155.76|153.76|155.67|153.67|0
1632885190000|2021-09-29 03:13:10|155.86|153.86|155.86|153.86|155.86|153.86|155.86|153.86|0
1632885200000|2021-09-29 03:13:20|156.04|154.04|156.04|154.04|156.22|154.22|156.04|154.04|0
1632885210000|2021-09-29 03:13:30|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632885220000|2021-09-29 03:13:40|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1632885230000|2021-09-29 03:13:50|156.22|154.22|156.22|154.22|156.22|154.22|156.22|154.22|0
1632885240000|2021-09-29 03:14:00|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1632885260000|2021-09-29 03:14:20|155.85|153.85|155.94|153.94|155.94|153.94|155.85|153.85|0
1632885270000|2021-09-29 03:14:30|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1632885280000|2021-09-29 03:14:40|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632885290000|2021-09-29 03:14:50|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1632885300000|2021-09-29 03:15:00|156.22|154.22|156.04|154.04|156.22|154.22|156.04|154.04|0
1632885320000|2021-09-29 03:15:20|155.85|153.85|156.22|154.22|156.22|154.22|155.85|153.85|0
1632885330000|2021-09-29 03:15:30|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632885380000|2021-09-29 03:16:20|156.22|154.22|156.4|154.4|156.4|154.4|156.22|154.22|0
1632885390000|2021-09-29 03:16:30|156.22|154.22|156.22|154.22|156.22|154.22|156.22|154.22|0
1632885400000|2021-09-29 03:16:40|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632885410000|2021-09-29 03:16:50|156.3|154.3|156.22|154.22|156.3|154.3|156.22|154.22|0
1632885420000|2021-09-29 03:17:00|156.03|154.03|156.03|154.03|156.03|154.03|156.03|154.03|0
1632885440000|2021-09-29 03:17:20|155.94|153.94|156.03|154.03|156.03|154.03|155.94|153.94|0
1632885450000|2021-09-29 03:17:30|155.85|153.85|155.67|153.67|155.85|153.85|155.67|153.67|0
1632885460000|2021-09-29 03:17:40|155.48|153.48|155.48|153.48|155.48|153.48|155.3|153.3|0
1632885470000|2021-09-29 03:17:50|155.3|153.3|155.48|153.48|155.48|153.48|155.3|153.3|0
1632885480000|2021-09-29 03:18:00|155.3|153.3|155.3|153.3|155.48|153.48|155.3|153.3|0
1632885490000|2021-09-29 03:18:10|155.12|153.12|155.02|153.02|155.12|153.12|154.94|152.94|0
1632885500000|2021-09-29 03:18:20|155.12|153.12|155.12|153.12|155.12|153.12|155.12|153.12|0
1632885510000|2021-09-29 03:18:30|154.94|152.94|154.39|152.39|154.94|152.94|154.39|152.39|0
1632885520000|2021-09-29 03:18:40|154.57|152.57|154.93|152.93|154.93|152.93|154.57|152.57|0
1632885530000|2021-09-29 03:18:50|155.02|153.02|155.66|153.66|155.66|153.66|155.02|153.02|0
1632885540000|2021-09-29 03:19:00|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632885550000|2021-09-29 03:19:10|156.03|154.03|156.21|154.21|156.21|154.21|156.03|154.03|0
1632885560000|2021-09-29 03:19:20|156.03|154.03|156.48|154.48|156.48|154.48|156.03|154.03|0
1632885570000|2021-09-29 03:19:30|156.58|154.58|156.58|154.58|156.76|154.76|156.58|154.58|0
1632885580000|2021-09-29 03:19:40|156.76|154.76|156.67|154.67|156.76|154.76|156.67|154.67|0
1632885590000|2021-09-29 03:19:50|156.94|154.94|156.76|154.76|156.94|154.94|156.76|154.76|0
1632885600000|2021-09-29 03:20:00|156.94|154.94|157.03|155.03|157.03|155.03|156.94|154.94|0
1632885610000|2021-09-29 03:20:10|157.13|155.13|157.31|155.31|157.31|155.31|157.13|155.13|0
1632885630000|2021-09-29 03:20:30|157.49|155.49|158.41|156.41|158.41|156.41|157.49|155.49|0
1632885640000|2021-09-29 03:20:40|158.5|156.5|158.78|156.78|158.97|156.97|158.41|156.41|0
1632885650000|2021-09-29 03:20:50|158.6|156.6|158.78|156.78|158.78|156.78|158.6|156.6|0
1632885660000|2021-09-29 03:21:00|158.87|156.87|158.23|156.23|158.87|156.87|158.23|156.23|0
1632885670000|2021-09-29 03:21:10|158.6|156.6|158.41|156.41|158.6|156.6|158.41|156.41|0
1632885680000|2021-09-29 03:21:20|158.6|156.6|158.6|156.6|158.6|156.6|158.5|156.5|0
1632885700000|2021-09-29 03:21:40|158.41|156.41|158.41|156.41|158.6|156.6|158.41|156.41|0
1632885710000|2021-09-29 03:21:50|158.23|156.23|158.23|156.23|158.32|156.32|158.23|156.23|0
1632885720000|2021-09-29 03:22:00|158.04|156.04|158.59|156.59|158.59|156.59|158.04|156.04|0
1632885730000|2021-09-29 03:22:10|158.41|156.41|158.04|156.04|158.41|156.41|158.04|156.04|0
1632885740000|2021-09-29 03:22:20|157.86|155.86|157.21|155.21|157.86|155.86|157.21|155.21|0
1632885750000|2021-09-29 03:22:30|157.12|155.12|157.12|155.12|157.31|155.31|157.12|155.12|0
1632885760000|2021-09-29 03:22:40|156.94|154.94|156.94|154.94|156.94|154.94|156.84|154.84|0
1632885770000|2021-09-29 03:22:50|156.76|154.76|156.84|154.84|156.94|154.94|156.76|154.76|0
1632885780000|2021-09-29 03:23:00|156.76|154.76|156.76|154.76|156.94|154.94|156.76|154.76|0
1632885790000|2021-09-29 03:23:10|156.94|154.94|156.94|154.94|156.94|154.94|156.76|154.76|0
1632885800000|2021-09-29 03:23:20|156.76|154.76|157.31|155.31|157.31|155.31|156.76|154.76|0
1632885810000|2021-09-29 03:23:30|157.12|155.12|157.31|155.31|157.31|155.31|157.12|155.12|0
1632885820000|2021-09-29 03:23:40|157.39|155.39|157.67|155.67|157.67|155.67|157.39|155.39|0
1632885830000|2021-09-29 03:23:50|157.49|155.49|157.49|155.49|157.49|155.49|157.49|155.49|0
1632885840000|2021-09-29 03:24:00|157.67|155.67|157.67|155.67|157.67|155.67|157.67|155.67|0
1632885850000|2021-09-29 03:24:10|157.86|155.86|158.04|156.04|158.04|156.04|157.86|155.86|0
1632885870000|2021-09-29 03:24:30|158.13|156.13|158.04|156.04|158.13|156.13|158.04|156.04|0
1632885880000|2021-09-29 03:24:40|157.86|155.86|157.49|155.49|157.86|155.86|157.49|155.49|0
1632885890000|2021-09-29 03:24:50|157.67|155.67|157.67|155.67|157.67|155.67|157.67|155.67|0
1632885900000|2021-09-29 03:25:00|157.85|155.85|158.22|156.22|158.41|156.41|157.85|155.85|0
1632885910000|2021-09-29 03:25:10|158.41|156.41|158.22|156.22|158.41|156.41|158.04|156.04|0
1632885920000|2021-09-29 03:25:20|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1632885930000|2021-09-29 03:25:30|158.22|156.22|158.41|156.41|158.41|156.41|158.22|156.22|0
1632885940000|2021-09-29 03:25:40|158.31|156.31|158.41|156.41|158.41|156.41|158.22|156.22|0
1632885950000|2021-09-29 03:25:50|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1632885960000|2021-09-29 03:26:00|158.77|156.77|158.77|156.77|158.96|156.96|158.77|156.77|0
1632885980000|2021-09-29 03:26:20|158.96|156.96|158.4|156.4|158.96|156.96|158.4|156.4|0
1632885990000|2021-09-29 03:26:30|158.49|156.49|158.59|156.59|158.77|156.77|158.49|156.49|0
1632886000000|2021-09-29 03:26:40|158.68|156.68|158.59|156.59|158.68|156.68|158.59|156.59|0
1632886020000|2021-09-29 03:27:00|158.77|156.77|158.59|156.59|158.77|156.77|158.59|156.59|0
1632886030000|2021-09-29 03:27:10|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1632886040000|2021-09-29 03:27:20|158.22|156.22|158.03|156.03|158.22|156.22|158.03|156.03|0
1632886050000|2021-09-29 03:27:30|158.22|156.22|158.22|156.22|158.22|156.22|158.22|156.22|0
1632886060000|2021-09-29 03:27:40|158.4|156.4|158.59|156.59|158.59|156.59|158.4|156.4|0
1632886070000|2021-09-29 03:27:50|158.77|156.77|158.96|156.96|158.96|156.96|158.77|156.77|0
1632886080000|2021-09-29 03:28:00|158.77|156.77|159.14|157.14|159.14|157.14|158.77|156.77|0
1632886090000|2021-09-29 03:28:10|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1632886100000|2021-09-29 03:28:20|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1632886110000|2021-09-29 03:28:30|158.95|156.95|159.14|157.14|159.14|157.14|158.95|156.95|0
1632886120000|2021-09-29 03:28:40|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1632886130000|2021-09-29 03:28:50|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1632886140000|2021-09-29 03:29:00|158.95|156.95|159.14|157.14|159.14|157.14|158.95|156.95|0
1632886150000|2021-09-29 03:29:10|159.32|157.32|158.95|156.95|159.32|157.32|158.95|156.95|0
1632886160000|2021-09-29 03:29:20|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1632886180000|2021-09-29 03:29:40|158.95|156.95|158.77|156.77|158.95|156.95|158.77|156.77|0
1632886190000|2021-09-29 03:29:50|158.95|156.95|159.32|157.32|159.32|157.32|158.95|156.95|0
1632886200000|2021-09-29 03:30:00|159.14|157.14|159.14|157.14|159.32|157.32|159.14|157.14|0
1632886210000|2021-09-29 03:30:10|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1632886220000|2021-09-29 03:30:20|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1632886230000|2021-09-29 03:30:30|159.32|157.32|159.14|157.14|159.32|157.32|159.14|157.14|0
1632886240000|2021-09-29 03:30:40|158.95|156.95|158.77|156.77|158.95|156.95|158.58|156.58|0
1632886250000|2021-09-29 03:30:50|158.58|156.58|158.4|156.4|158.58|156.58|158.4|156.4|0
1632886260000|2021-09-29 03:31:00|158.49|156.49|158.77|156.77|158.77|156.77|158.49|156.49|0
1632886270000|2021-09-29 03:31:10|158.58|156.58|158.4|156.4|158.58|156.58|158.4|156.4|0
1632886280000|2021-09-29 03:31:20|158.21|156.21|158.3|156.3|158.3|156.3|158.21|156.21|0
1632886290000|2021-09-29 03:31:30|158.21|156.21|158.4|156.4|158.4|156.4|158.21|156.21|0
1632886300000|2021-09-29 03:31:40|158.21|156.21|158.4|156.4|158.4|156.4|158.21|156.21|0
1632886310000|2021-09-29 03:31:50|158.3|156.3|158.4|156.4|158.4|156.4|158.3|156.3|0
1632886320000|2021-09-29 03:32:00|158.03|156.03|158.03|156.03|158.21|156.21|158.03|156.03|0
1632886330000|2021-09-29 03:32:10|158.21|156.21|158.76|156.76|158.76|156.76|158.21|156.21|0
1632886340000|2021-09-29 03:32:20|158.95|156.95|159.13|157.13|159.13|157.13|158.76|156.76|0
1632886350000|2021-09-29 03:32:30|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1632886360000|2021-09-29 03:32:40|158.76|156.76|158.58|156.58|158.76|156.76|158.58|156.58|0
1632886370000|2021-09-29 03:32:50|158.4|156.4|158.4|156.4|158.4|156.4|158.4|156.4|0
1632886390000|2021-09-29 03:33:10|158.48|156.48|158.39|156.39|158.48|156.48|158.39|156.39|0
1632886410000|2021-09-29 03:33:30|158.21|156.21|158.03|156.03|158.21|156.21|158.03|156.03|0
1632886420000|2021-09-29 03:33:40|158.21|156.21|158.39|156.39|158.39|156.39|158.21|156.21|0
1632886430000|2021-09-29 03:33:50|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1632886440000|2021-09-29 03:34:00|158.03|156.03|157.84|155.84|158.03|156.03|157.66|155.66|0
1632886450000|2021-09-29 03:34:10|158.03|156.03|158.11|156.11|158.11|156.11|158.03|156.03|0
1632886460000|2021-09-29 03:34:20|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1632886480000|2021-09-29 03:34:40|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1632886490000|2021-09-29 03:34:50|157.84|155.84|158.21|156.21|158.21|156.21|157.84|155.84|0
1632886500000|2021-09-29 03:35:00|158.02|156.02|158.11|156.11|158.11|156.11|158.02|156.02|0
1632886510000|2021-09-29 03:35:10|158.02|156.02|157.66|155.66|158.02|156.02|157.66|155.66|0
1632886530000|2021-09-29 03:35:30|157.84|155.84|157.84|155.84|157.84|155.84|157.66|155.66|0
1632886540000|2021-09-29 03:35:40|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1632886550000|2021-09-29 03:35:50|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1632886560000|2021-09-29 03:36:00|157.84|155.84|157.84|155.84|157.84|155.84|157.84|155.84|0
1632886570000|2021-09-29 03:36:10|157.93|155.93|157.93|155.93|157.93|155.93|157.84|155.84|0
1632886580000|2021-09-29 03:36:20|158.02|156.02|157.84|155.84|158.02|156.02|157.84|155.84|0
1632886590000|2021-09-29 03:36:30|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1632886600000|2021-09-29 03:36:40|157.84|155.84|157.84|155.84|157.84|155.84|157.84|155.84|0
1632886610000|2021-09-29 03:36:50|157.65|155.65|158.02|156.02|158.02|156.02|157.65|155.65|0
1632886620000|2021-09-29 03:37:00|158.21|156.21|158.21|156.21|158.21|156.21|158.02|156.02|0
1632886630000|2021-09-29 03:37:10|158.57|156.57|158.39|156.39|158.57|156.57|158.39|156.39|0
1632886640000|2021-09-29 03:37:20|158.2|156.2|158.29|156.29|158.29|156.29|158.2|156.2|0
1632886650000|2021-09-29 03:37:30|158.39|156.39|158.39|156.39|158.39|156.39|158.2|156.2|0
1632886660000|2021-09-29 03:37:40|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1632886670000|2021-09-29 03:37:50|158.39|156.39|158.48|156.48|158.57|156.57|158.39|156.39|0
1632886680000|2021-09-29 03:38:00|158.39|156.39|158.57|156.57|158.57|156.57|158.39|156.39|0
1632886690000|2021-09-29 03:38:10|158.39|156.39|158.02|156.02|158.39|156.39|158.02|156.02|0
1632886700000|2021-09-29 03:38:20|157.92|155.92|157.92|155.92|157.92|155.92|157.92|155.92|0
1632886710000|2021-09-29 03:38:30|157.84|155.84|158.02|156.02|158.02|156.02|157.84|155.84|0
1632886720000|2021-09-29 03:38:40|157.83|155.83|157.83|155.83|157.83|155.83|157.83|155.83|0
1632886730000|2021-09-29 03:38:50|157.65|155.65|157.74|155.74|157.83|155.83|157.65|155.65|0
1632886740000|2021-09-29 03:39:00|157.83|155.83|157.47|155.47|157.83|155.83|157.47|155.47|0
1632886750000|2021-09-29 03:39:10|157.37|155.37|157.65|155.65|157.65|155.65|157.37|155.37|0
1632886760000|2021-09-29 03:39:20|157.55|155.55|157.19|155.19|157.55|155.55|157.19|155.19|0
1632886770000|2021-09-29 03:39:30|157.47|155.47|157.47|155.47|157.47|155.47|157.47|155.47|0
1632886780000|2021-09-29 03:39:40|157.65|155.65|157.65|155.65|157.65|155.65|157.65|155.65|0
1632886790000|2021-09-29 03:39:50|157.83|155.83|157.83|155.83|157.83|155.83|157.83|155.83|0
1632886800000|2021-09-29 03:40:00|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1632886810000|2021-09-29 03:40:10|158.39|156.39|158.38|156.38|158.39|156.39|158.38|156.38|0
1632886830000|2021-09-29 03:40:30|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1632886840000|2021-09-29 03:40:40|158.47|156.47|158.57|156.57|158.57|156.57|158.38|156.38|0
1632886860000|2021-09-29 03:41:00|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1632886870000|2021-09-29 03:41:10|158.57|156.57|158.38|156.38|158.57|156.57|158.38|156.38|0
1632886890000|2021-09-29 03:41:30|158.47|156.47|158.38|156.38|158.47|156.47|158.38|156.38|0
1632886910000|2021-09-29 03:41:50|158.2|156.2|158.38|156.38|158.38|156.38|158.2|156.2|0
1632886920000|2021-09-29 03:42:00|158.29|156.29|158.2|156.2|158.38|156.38|158.2|156.2|0
1632886930000|2021-09-29 03:42:10|158.38|156.38|158.75|156.75|158.75|156.75|158.38|156.38|0
1632886940000|2021-09-29 03:42:20|158.57|156.57|158.38|156.38|158.57|156.57|158.38|156.38|0
1632886950000|2021-09-29 03:42:30|158.2|156.2|158.2|156.2|158.38|156.38|158.2|156.2|0
1632886960000|2021-09-29 03:42:40|158.29|156.29|158.38|156.38|158.38|156.38|158.29|156.29|0
1632886970000|2021-09-29 03:42:50|158.29|156.29|158.38|156.38|158.38|156.38|158.29|156.29|0
1632886980000|2021-09-29 03:43:00|158.65|156.65|158.57|156.57|158.65|156.65|158.57|156.57|0
1632886990000|2021-09-29 03:43:10|158.38|156.38|158.56|156.56|158.56|156.56|158.38|156.38|0
1632887000000|2021-09-29 03:43:20|158.75|156.75|158.75|156.75|158.75|156.75|158.56|156.56|0
1632887020000|2021-09-29 03:43:40|158.84|156.84|158.93|156.93|158.93|156.93|158.84|156.84|0
1632887030000|2021-09-29 03:43:50|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1632887040000|2021-09-29 03:44:00|158.84|156.84|158.75|156.75|158.84|156.84|158.75|156.75|0
1632887050000|2021-09-29 03:44:10|158.56|156.56|158.38|156.38|158.56|156.56|158.38|156.38|0
1632887060000|2021-09-29 03:44:20|158.56|156.56|158.75|156.75|158.75|156.75|158.56|156.56|0
1632887070000|2021-09-29 03:44:30|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632887080000|2021-09-29 03:44:40|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1632887090000|2021-09-29 03:44:50|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1632887100000|2021-09-29 03:45:00|158.84|156.84|158.75|156.75|158.84|156.84|158.75|156.75|0
1632887110000|2021-09-29 03:45:10|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632887120000|2021-09-29 03:45:20|158.75|156.75|158.93|156.93|158.93|156.93|158.75|156.75|0
1632887140000|2021-09-29 03:45:40|159.11|157.11|159.11|157.11|159.11|157.11|159.11|157.11|0
1632887150000|2021-09-29 03:45:50|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1632887170000|2021-09-29 03:46:10|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1632887180000|2021-09-29 03:46:20|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632887190000|2021-09-29 03:46:30|158.38|156.38|158.93|156.93|158.93|156.93|158.38|156.38|0
1632887200000|2021-09-29 03:46:40|158.74|156.74|158.74|156.74|158.93|156.93|158.74|156.74|0
1632887210000|2021-09-29 03:46:50|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632887220000|2021-09-29 03:47:00|158.38|156.38|158.19|156.19|158.38|156.38|158.19|156.19|0
1632887230000|2021-09-29 03:47:10|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632887240000|2021-09-29 03:47:20|158.19|156.19|158.09|156.09|158.19|156.19|158.09|156.09|0
1632887250000|2021-09-29 03:47:30|158.19|156.19|158.19|156.19|158.19|156.19|158.19|156.19|0
1632887260000|2021-09-29 03:47:40|158.01|156.01|158.01|156.01|158.01|156.01|158.01|156.01|0
1632887280000|2021-09-29 03:48:00|158.19|156.19|158.37|156.37|158.37|156.37|158.19|156.19|0
1632887300000|2021-09-29 03:48:20|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1632887320000|2021-09-29 03:48:40|158.74|156.74|158.56|156.56|158.74|156.74|158.56|156.56|0
1632887330000|2021-09-29 03:48:50|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632887340000|2021-09-29 03:49:00|158.46|156.46|158.56|156.56|158.56|156.56|158.46|156.46|0
1632887350000|2021-09-29 03:49:10|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632887370000|2021-09-29 03:49:30|158.19|156.19|158.28|156.28|158.28|156.28|158.19|156.19|0
1632887380000|2021-09-29 03:49:40|158.37|156.37|157.64|155.64|158.37|156.37|157.64|155.64|0
1632887390000|2021-09-29 03:49:50|157.45|155.45|157.64|155.64|157.64|155.64|157.45|155.45|0
1632887400000|2021-09-29 03:50:00|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1632887410000|2021-09-29 03:50:10|157.91|155.91|157.91|155.91|157.91|155.91|157.91|155.91|0
1632887420000|2021-09-29 03:50:20|158|156|158|156|158.19|156.19|158|156|0
1632887430000|2021-09-29 03:50:30|158.19|156.19|158.19|156.19|158.19|156.19|158|156|0
1632887440000|2021-09-29 03:50:40|158.37|156.37|158.19|156.19|158.37|156.37|158.19|156.19|0
1632887450000|2021-09-29 03:50:50|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632887460000|2021-09-29 03:51:00|158.19|156.19|158.19|156.19|158.19|156.19|158.19|156.19|0
1632887480000|2021-09-29 03:51:20|158.18|156.18|158.09|156.09|158.18|156.18|158.09|156.09|0
1632887490000|2021-09-29 03:51:30|158|156|158.18|156.18|158.18|156.18|158|156|0
1632887520000|2021-09-29 03:52:00|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632887530000|2021-09-29 03:52:10|158.55|156.55|159.11|157.11|159.11|157.11|158.37|156.37|0
1632887540000|2021-09-29 03:52:20|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1632887560000|2021-09-29 03:52:40|159.1|157.1|158.92|156.92|159.1|157.1|158.92|156.92|0
1632887570000|2021-09-29 03:52:50|159.1|157.1|159.1|157.1|159.1|157.1|159.1|157.1|0
1632887580000|2021-09-29 03:53:00|158.92|156.92|159.1|157.1|159.29|157.29|158.92|156.92|0
1632887590000|2021-09-29 03:53:10|158.92|156.92|158.73|156.73|158.92|156.92|158.73|156.73|0
1632887600000|2021-09-29 03:53:20|158.55|156.55|158.37|156.37|158.55|156.55|158.37|156.37|0
1632887610000|2021-09-29 03:53:30|158.55|156.55|158|156|158.55|156.55|158|156|0
1632887620000|2021-09-29 03:53:40|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632887630000|2021-09-29 03:53:50|158|156|158.18|156.18|158.18|156.18|158|156|0
1632887640000|2021-09-29 03:54:00|158|156|158|156|158|156|158|156|0
1632887650000|2021-09-29 03:54:10|157.9|155.9|157.81|155.81|157.9|155.9|157.81|155.81|0
1632887660000|2021-09-29 03:54:20|158|156|157.81|155.81|158|156|157.81|155.81|0
1632887670000|2021-09-29 03:54:30|158|156|157.81|155.81|158|156|157.81|155.81|0
1632887690000|2021-09-29 03:54:50|158|156|157.81|155.81|158|156|157.81|155.81|0
1632887700000|2021-09-29 03:55:00|158|156|158|156|158|156|157.9|155.9|0
1632887710000|2021-09-29 03:55:10|157.81|155.81|157.63|155.63|157.81|155.81|157.63|155.63|0
1632887720000|2021-09-29 03:55:20|157.81|155.81|157.63|155.63|157.81|155.81|157.63|155.63|0
1632887730000|2021-09-29 03:55:30|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632887740000|2021-09-29 03:55:40|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632887750000|2021-09-29 03:55:50|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1632887760000|2021-09-29 03:56:00|157.9|155.9|157.99|155.99|157.99|155.99|157.9|155.9|0
1632887770000|2021-09-29 03:56:10|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632887780000|2021-09-29 03:56:20|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1632887790000|2021-09-29 03:56:30|157.99|155.99|158.08|156.08|158.08|156.08|157.99|155.99|0
1632887800000|2021-09-29 03:56:40|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1632887810000|2021-09-29 03:56:50|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632887820000|2021-09-29 03:57:00|158.18|156.18|158.18|156.18|158.36|156.36|158.18|156.18|0
1632887850000|2021-09-29 03:57:30|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632887860000|2021-09-29 03:57:40|158.08|156.08|158.18|156.18|158.18|156.18|158.08|156.08|0
1632887870000|2021-09-29 03:57:50|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1632887880000|2021-09-29 03:58:00|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632887890000|2021-09-29 03:58:10|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1632887900000|2021-09-29 03:58:20|157.99|155.99|157.81|155.81|157.99|155.99|157.81|155.81|0
1632887910000|2021-09-29 03:58:30|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1632887920000|2021-09-29 03:58:40|157.81|155.81|158.08|156.08|158.08|156.08|157.81|155.81|0
1632887930000|2021-09-29 03:58:50|157.99|155.99|157.99|155.99|157.99|155.99|157.99|155.99|0
1632887940000|2021-09-29 03:59:00|157.81|155.81|157.62|155.62|157.81|155.81|157.62|155.62|0
1632887950000|2021-09-29 03:59:10|157.44|155.44|157.44|155.44|157.44|155.44|157.44|155.44|0
1632887960000|2021-09-29 03:59:20|157.62|155.62|157.62|155.62|157.62|155.62|157.62|155.62|0
1632887970000|2021-09-29 03:59:30|157.25|155.25|157.25|155.25|157.25|155.25|157.07|155.07|0
1632887990000|2021-09-29 03:59:50|157.44|155.44|157.8|155.8|157.8|155.8|157.44|155.44|0
1632888000000|2021-09-29 04:00:00|157.44|155.44|157.44|155.44|157.44|155.44|157.44|155.44|0
1632888010000|2021-09-29 04:00:10|157.34|155.34|157.34|155.34|157.44|155.44|157.34|155.34|0
1632888020000|2021-09-29 04:00:20|157.25|155.25|157.07|155.07|157.25|155.25|157.07|155.07|0
1632888030000|2021-09-29 04:00:30|156.89|154.89|156.61|154.61|156.89|154.89|156.61|154.61|0
1632888040000|2021-09-29 04:00:40|156.89|154.89|156.7|154.7|156.89|154.89|156.7|154.7|0
1632888050000|2021-09-29 04:00:50|156.52|154.52|156.89|154.89|156.89|154.89|156.52|154.52|0
1632888060000|2021-09-29 04:01:00|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1632888070000|2021-09-29 04:01:10|156.88|154.88|156.88|154.88|156.88|154.88|156.88|154.88|0
1632888080000|2021-09-29 04:01:20|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1632888090000|2021-09-29 04:01:30|156.88|154.88|156.88|154.88|157.07|155.07|156.88|154.88|0
1632888100000|2021-09-29 04:01:40|156.7|154.7|156.88|154.88|156.88|154.88|156.7|154.7|0
1632888110000|2021-09-29 04:01:50|156.7|154.7|156.7|154.7|156.7|154.7|156.52|154.52|0
1632888120000|2021-09-29 04:02:00|156.61|154.61|156.52|154.52|156.61|154.61|156.52|154.52|0
1632888130000|2021-09-29 04:02:10|156.33|154.33|156.52|154.52|156.52|154.52|156.33|154.33|0
1632888140000|2021-09-29 04:02:20|156.33|154.33|156.52|154.52|156.52|154.52|156.33|154.33|0
1632888150000|2021-09-29 04:02:30|156.33|154.33|156.15|154.15|156.33|154.33|156.15|154.15|0
1632888160000|2021-09-29 04:02:40|156.33|154.33|156.15|154.15|156.33|154.33|156.15|154.15|0
1632888170000|2021-09-29 04:02:50|155.97|153.97|155.69|153.69|155.97|153.97|155.69|153.69|0
1632888180000|2021-09-29 04:03:00|155.78|153.78|155.97|153.97|155.97|153.97|155.78|153.78|0
1632888190000|2021-09-29 04:03:10|155.78|153.78|155.97|153.97|155.97|153.97|155.78|153.78|0
1632888200000|2021-09-29 04:03:20|155.78|153.78|155.78|153.78|155.78|153.78|155.78|153.78|0
1632888210000|2021-09-29 04:03:30|155.97|153.97|155.97|153.97|155.97|153.97|155.97|153.97|0
1632888220000|2021-09-29 04:03:40|156.15|154.15|156.15|154.15|156.15|154.15|155.97|153.97|0
1632888240000|2021-09-29 04:04:00|156.33|154.33|156.33|154.33|156.33|154.33|156.33|154.33|0
1632888250000|2021-09-29 04:04:10|156.51|154.51|156.7|154.7|156.7|154.7|156.51|154.51|0
1632888270000|2021-09-29 04:04:30|156.88|154.88|156.78|154.78|156.88|154.88|156.7|154.7|0
1632888280000|2021-09-29 04:04:40|156.88|154.88|156.88|154.88|156.88|154.88|156.7|154.7|0
1632888290000|2021-09-29 04:04:50|156.7|154.7|156.88|154.88|156.88|154.88|156.7|154.7|0
1632888300000|2021-09-29 04:05:00|156.7|154.7|156.88|154.88|156.88|154.88|156.7|154.7|0
1632888310000|2021-09-29 04:05:10|157.06|155.06|157.61|155.61|157.61|155.61|157.06|155.06|0
1632888320000|2021-09-29 04:05:20|157.43|155.43|157.61|155.61|157.61|155.61|157.43|155.43|0
1632888330000|2021-09-29 04:05:30|157.8|155.8|157.8|155.8|157.8|155.8|157.8|155.8|0
1632888340000|2021-09-29 04:05:40|157.88|155.88|158.16|156.16|158.16|156.16|157.88|155.88|0
1632888350000|2021-09-29 04:05:50|158.35|156.35|158.35|156.35|158.35|156.35|158.16|156.16|0
1632888360000|2021-09-29 04:06:00|158.16|156.16|158.07|156.07|158.16|156.16|157.98|155.98|0
1632888370000|2021-09-29 04:06:10|157.8|155.8|157.98|155.98|157.98|155.98|157.8|155.8|0
1632888380000|2021-09-29 04:06:20|157.88|155.88|157.98|155.98|157.98|155.98|157.88|155.88|0
1632888390000|2021-09-29 04:06:30|157.8|155.8|157.8|155.8|157.8|155.8|157.8|155.8|0
1632888400000|2021-09-29 04:06:40|157.88|155.88|157.79|155.79|157.98|155.98|157.79|155.79|0
1632888410000|2021-09-29 04:06:50|157.88|155.88|157.79|155.79|157.88|155.88|157.79|155.79|0
1632888420000|2021-09-29 04:07:00|157.61|155.61|157.61|155.61|157.61|155.61|157.61|155.61|0
1632888440000|2021-09-29 04:07:20|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632888450000|2021-09-29 04:07:30|157.98|155.98|157.98|155.98|157.98|155.98|157.98|155.98|0
1632888460000|2021-09-29 04:07:40|158.16|156.16|158.16|156.16|158.16|156.16|158.16|156.16|0
1632888470000|2021-09-29 04:07:50|157.98|155.98|158.16|156.16|158.16|156.16|157.98|155.98|0
1632888480000|2021-09-29 04:08:00|157.98|155.98|157.79|155.79|157.98|155.98|157.79|155.79|0
1632888520000|2021-09-29 04:08:40|157.61|155.61|157.61|155.61|157.61|155.61|157.61|155.61|0
1632888530000|2021-09-29 04:08:50|157.51|155.51|157.51|155.51|157.51|155.51|157.51|155.51|0
1632888540000|2021-09-29 04:09:00|157.42|155.42|157.61|155.61|157.61|155.61|157.42|155.42|0
1632888550000|2021-09-29 04:09:10|157.42|155.42|157.61|155.61|157.61|155.61|157.42|155.42|0
1632888560000|2021-09-29 04:09:20|157.79|155.79|157.61|155.61|157.79|155.79|157.61|155.61|0
1632888570000|2021-09-29 04:09:30|157.79|155.79|157.79|155.79|157.98|155.98|157.79|155.79|0
1632888590000|2021-09-29 04:09:50|157.97|155.97|157.97|155.97|157.97|155.97|157.97|155.97|0
1632888600000|2021-09-29 04:10:00|157.79|155.79|157.61|155.61|157.79|155.79|157.61|155.61|0
1632888620000|2021-09-29 04:10:20|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632888630000|2021-09-29 04:10:30|157.69|155.69|157.79|155.79|157.79|155.79|157.69|155.69|0
1632888650000|2021-09-29 04:10:50|157.97|155.97|157.97|155.97|157.97|155.97|157.97|155.97|0
1632888660000|2021-09-29 04:11:00|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632888670000|2021-09-29 04:11:10|157.97|155.97|157.97|155.97|157.97|155.97|157.97|155.97|0
1632888680000|2021-09-29 04:11:20|157.79|155.79|157.6|155.6|157.79|155.79|157.6|155.6|0
1632888690000|2021-09-29 04:11:30|157.42|155.42|157.42|155.42|157.42|155.42|157.42|155.42|0
1632888700000|2021-09-29 04:11:40|157.24|155.24|157.24|155.24|157.24|155.24|157.24|155.24|0
1632888710000|2021-09-29 04:11:50|157.42|155.42|157.24|155.24|157.42|155.42|157.24|155.24|0
1632888740000|2021-09-29 04:12:20|157.6|155.6|157.6|155.6|157.6|155.6|157.6|155.6|0
1632888750000|2021-09-29 04:12:30|157.79|155.79|157.87|155.87|157.87|155.87|157.79|155.79|0
1632888760000|2021-09-29 04:12:40|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632888770000|2021-09-29 04:12:50|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1632888780000|2021-09-29 04:13:00|158.34|156.34|158.34|156.34|158.34|156.34|158.34|156.34|0
1632888790000|2021-09-29 04:13:10|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1632888810000|2021-09-29 04:13:30|157.97|155.97|157.97|155.97|157.97|155.97|157.97|155.97|0
1632888820000|2021-09-29 04:13:40|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1632888830000|2021-09-29 04:13:50|157.78|155.78|157.78|155.78|157.78|155.78|157.69|155.69|0
1632888840000|2021-09-29 04:14:00|157.6|155.6|157.6|155.6|157.6|155.6|157.6|155.6|0
1632888850000|2021-09-29 04:14:10|157.42|155.42|157.42|155.42|157.42|155.42|157.42|155.42|0
1632888860000|2021-09-29 04:14:20|157.23|155.23|157.23|155.23|157.23|155.23|157.23|155.23|0
1632888880000|2021-09-29 04:14:40|157.05|155.05|156.87|154.87|157.05|155.05|156.87|154.87|0
1632888890000|2021-09-29 04:14:50|156.77|154.77|156.68|154.68|156.77|154.77|156.68|154.68|0
1632888900000|2021-09-29 04:15:00|156.59|154.59|156.32|154.32|156.59|154.59|156.32|154.32|0
1632888910000|2021-09-29 04:15:10|156.5|154.5|156.68|154.68|156.68|154.68|156.5|154.5|0
1632888920000|2021-09-29 04:15:20|156.5|154.5|156.5|154.5|156.5|154.5|156.5|154.5|0
1632888930000|2021-09-29 04:15:30|156.68|154.68|156.31|154.31|156.68|154.68|156.13|154.13|0
1632888940000|2021-09-29 04:15:40|156.13|154.13|155.95|153.95|156.13|154.13|155.95|153.95|0
1632888950000|2021-09-29 04:15:50|156.13|154.13|156.13|154.13|156.13|154.13|156.13|154.13|0
1632888960000|2021-09-29 04:16:00|156.04|154.04|155.95|153.95|156.04|154.04|155.95|153.95|0
1632888970000|2021-09-29 04:16:10|156.31|154.31|156.5|154.5|156.5|154.5|156.31|154.31|0
1632888980000|2021-09-29 04:16:20|156.68|154.68|156.68|154.68|156.68|154.68|156.68|154.68|0
1632888990000|2021-09-29 04:16:30|156.86|154.86|156.86|154.86|156.86|154.86|156.77|154.77|0
1632889000000|2021-09-29 04:16:40|156.68|154.68|157.05|155.05|157.05|155.05|156.68|154.68|0
1632889010000|2021-09-29 04:16:50|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1632889020000|2021-09-29 04:17:00|157.32|155.32|157.32|155.32|157.32|155.32|157.32|155.32|0
1632889030000|2021-09-29 04:17:10|157.41|155.41|157.6|155.6|157.6|155.6|157.41|155.41|0
1632889040000|2021-09-29 04:17:20|157.68|155.68|157.68|155.68|157.68|155.68|157.68|155.68|0
1632889050000|2021-09-29 04:17:30|157.6|155.6|157.6|155.6|157.6|155.6|157.6|155.6|0
1632889070000|2021-09-29 04:17:50|157.78|155.78|157.6|155.6|157.78|155.78|157.6|155.6|0
1632889080000|2021-09-29 04:18:00|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1632889090000|2021-09-29 04:18:10|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1632889100000|2021-09-29 04:18:20|157.23|155.23|157.41|155.41|157.41|155.41|157.23|155.23|0
1632889110000|2021-09-29 04:18:30|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1632889130000|2021-09-29 04:18:50|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632889140000|2021-09-29 04:19:00|157.96|155.96|157.78|155.78|157.96|155.96|157.59|155.59|0
1632889150000|2021-09-29 04:19:10|157.68|155.68|157.78|155.78|157.78|155.78|157.68|155.68|0
1632889160000|2021-09-29 04:19:20|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1632889170000|2021-09-29 04:19:30|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632889190000|2021-09-29 04:19:50|157.96|155.96|157.96|155.96|157.96|155.96|157.78|155.78|0
1632889200000|2021-09-29 04:20:00|157.78|155.78|157.96|155.96|157.96|155.96|157.78|155.78|0
1632889210000|2021-09-29 04:20:10|158.14|156.14|158.51|156.51|158.51|156.51|158.14|156.14|0
1632889220000|2021-09-29 04:20:20|158.33|156.33|158.51|156.51|158.51|156.51|158.33|156.33|0
1632889230000|2021-09-29 04:20:30|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1632889240000|2021-09-29 04:20:40|158.51|156.51|158.51|156.51|158.51|156.51|158.51|156.51|0
1632889250000|2021-09-29 04:20:50|158.7|156.7|158.51|156.51|158.7|156.7|158.51|156.51|0
1632889260000|2021-09-29 04:21:00|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1632889270000|2021-09-29 04:21:10|158.78|156.78|158.88|156.88|158.88|156.88|158.78|156.78|0
1632889280000|2021-09-29 04:21:20|159.06|157.06|158.88|156.88|159.06|157.06|158.88|156.88|0
1632889290000|2021-09-29 04:21:30|158.69|156.69|158.78|156.78|158.78|156.78|158.69|156.69|0
1632889300000|2021-09-29 04:21:40|158.69|156.69|158.88|156.88|158.88|156.88|158.69|156.69|0
1632889320000|2021-09-29 04:22:00|158.69|156.69|158.51|156.51|158.69|156.69|158.51|156.51|0
1632889350000|2021-09-29 04:22:30|158.69|156.69|158.51|156.51|158.69|156.69|158.51|156.51|0
1632889370000|2021-09-29 04:22:50|158.69|156.69|158.69|156.69|158.69|156.69|158.69|156.69|0
1632889390000|2021-09-29 04:23:10|158.88|156.88|158.88|156.88|158.88|156.88|158.88|156.88|0
1632889400000|2021-09-29 04:23:20|158.69|156.69|158.69|156.69|158.69|156.69|158.69|156.69|0
1632889440000|2021-09-29 04:24:00|158.51|156.51|158.51|156.51|158.51|156.51|158.51|156.51|0
1632889450000|2021-09-29 04:24:10|158.6|156.6|158.51|156.51|158.6|156.6|158.51|156.51|0
1632889470000|2021-09-29 04:24:30|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1632889480000|2021-09-29 04:24:40|158.51|156.51|158.69|156.69|158.69|156.69|158.51|156.51|0
1632889500000|2021-09-29 04:25:00|158.87|156.87|159.06|157.06|159.06|157.06|158.87|156.87|0
1632889530000|2021-09-29 04:25:30|159.15|157.15|159.06|157.06|159.24|157.24|159.06|157.06|0
1632889540000|2021-09-29 04:25:40|159.24|157.24|159.61|157.61|159.61|157.61|159.24|157.24|0
1632889550000|2021-09-29 04:25:50|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632889560000|2021-09-29 04:26:00|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1632889590000|2021-09-29 04:26:30|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1632889600000|2021-09-29 04:26:40|159.8|157.8|159.61|157.61|159.8|157.8|159.61|157.61|0
1632889620000|2021-09-29 04:27:00|159.43|157.43|159.24|157.24|159.43|157.43|159.24|157.24|0
1632889630000|2021-09-29 04:27:10|159.43|157.43|159.42|157.42|159.43|157.43|159.42|157.42|0
1632889650000|2021-09-29 04:27:30|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1632889660000|2021-09-29 04:27:40|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1632889680000|2021-09-29 04:28:00|159.24|157.24|159.24|157.24|159.24|157.24|159.24|157.24|0
1632889690000|2021-09-29 04:28:10|159.05|157.05|158.87|156.87|159.05|157.05|158.87|156.87|0
1632889700000|2021-09-29 04:28:20|159.05|157.05|158.87|156.87|159.05|157.05|158.87|156.87|0
1632889710000|2021-09-29 04:28:30|159.05|157.05|158.87|156.87|159.05|157.05|158.87|156.87|0
1632889720000|2021-09-29 04:28:40|158.96|156.96|159.05|157.05|159.05|157.05|158.96|156.96|0
1632889730000|2021-09-29 04:28:50|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1632889740000|2021-09-29 04:29:00|159.05|157.05|158.87|156.87|159.05|157.05|158.87|156.87|0
1632889750000|2021-09-29 04:29:10|158.68|156.68|158.5|156.5|158.68|156.68|158.5|156.5|0
1632889760000|2021-09-29 04:29:20|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1632889770000|2021-09-29 04:29:30|158.5|156.5|158.31|156.31|158.5|156.5|158.31|156.31|0
1632889780000|2021-09-29 04:29:40|158.13|156.13|158.13|156.13|158.13|156.13|158.13|156.13|0
1632889790000|2021-09-29 04:29:50|158.31|156.31|158.5|156.5|158.5|156.5|158.31|156.31|0
1632889800000|2021-09-29 04:30:00|158.68|156.68|158.31|156.31|158.68|156.68|158.31|156.31|0
1632889810000|2021-09-29 04:30:10|158.5|156.5|158.4|156.4|158.5|156.5|158.4|156.4|0
1632889820000|2021-09-29 04:30:20|158.5|156.5|158.31|156.31|158.5|156.5|158.31|156.31|0
1632889830000|2021-09-29 04:30:30|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1632889840000|2021-09-29 04:30:40|158.87|156.87|158.68|156.68|158.87|156.87|158.68|156.68|0
1632889850000|2021-09-29 04:30:50|158.77|156.77|158.5|156.5|158.77|156.77|158.5|156.5|0
1632889870000|2021-09-29 04:31:10|158.4|156.4|158.31|156.31|158.4|156.4|158.31|156.31|0
1632889880000|2021-09-29 04:31:20|158.87|156.87|158.68|156.68|158.87|156.87|158.68|156.68|0
1632889890000|2021-09-29 04:31:30|158.86|156.86|158.68|156.68|158.86|156.86|158.68|156.68|0
1632889900000|2021-09-29 04:31:40|158.5|156.5|158.5|156.5|158.5|156.5|158.5|156.5|0
1632889910000|2021-09-29 04:31:50|158.31|156.31|158.31|156.31|158.31|156.31|158.31|156.31|0
1632889930000|2021-09-29 04:32:10|158.13|156.13|158.86|156.86|158.86|156.86|158.13|156.13|0
1632889940000|2021-09-29 04:32:20|159.05|157.05|159.6|157.6|159.6|157.6|159.05|157.05|0
1632889950000|2021-09-29 04:32:30|159.79|157.79|159.97|157.97|159.97|157.97|159.79|157.79|0
1632889960000|2021-09-29 04:32:40|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1632889970000|2021-09-29 04:32:50|159.97|157.97|159.97|157.97|159.97|157.97|159.79|157.79|0
1632889980000|2021-09-29 04:33:00|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1632889990000|2021-09-29 04:33:10|159.79|157.79|159.6|157.6|159.79|157.79|159.6|157.6|0
1632890000000|2021-09-29 04:33:20|159.42|157.42|159.6|157.6|159.6|157.6|159.42|157.42|0
1632890010000|2021-09-29 04:33:30|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1632890020000|2021-09-29 04:33:40|159.6|157.6|159.79|157.79|159.79|157.79|159.6|157.6|0
1632890030000|2021-09-29 04:33:50|159.97|157.97|159.79|157.79|159.97|157.97|159.79|157.79|0
1632890040000|2021-09-29 04:34:00|159.97|157.97|159.97|157.97|159.97|157.97|159.87|157.87|0
1632890050000|2021-09-29 04:34:10|160.16|158.16|160.15|158.15|160.16|158.16|160.15|158.15|0
1632890060000|2021-09-29 04:34:20|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1632890070000|2021-09-29 04:34:30|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1632890090000|2021-09-29 04:34:50|159.97|157.97|160.15|158.15|160.15|158.15|159.97|157.97|0
1632890100000|2021-09-29 04:35:00|160.34|158.34|160.15|158.15|160.34|158.34|160.15|158.15|0
1632890110000|2021-09-29 04:35:10|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1632890120000|2021-09-29 04:35:20|160.15|158.15|160.34|158.34|160.34|158.34|160.15|158.15|0
1632890130000|2021-09-29 04:35:30|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1632890140000|2021-09-29 04:35:40|160.24|158.24|160.15|158.15|160.34|158.34|160.15|158.15|0
1632890150000|2021-09-29 04:35:50|159.97|157.97|160.15|158.15|160.15|158.15|159.97|157.97|0
1632890160000|2021-09-29 04:36:00|159.97|157.97|159.97|157.97|160.15|158.15|159.97|157.97|0
1632890170000|2021-09-29 04:36:10|159.78|157.78|159.78|157.78|159.78|157.78|159.78|157.78|0
1632890180000|2021-09-29 04:36:20|159.97|157.97|159.78|157.78|159.97|157.97|159.78|157.78|0
1632890190000|2021-09-29 04:36:30|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1632890200000|2021-09-29 04:36:40|159.78|157.78|160.06|158.06|160.06|158.06|159.78|157.78|0
1632890210000|2021-09-29 04:36:50|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1632890220000|2021-09-29 04:37:00|160.05|158.05|159.97|157.97|160.05|158.05|159.97|157.97|0
1632890230000|2021-09-29 04:37:10|159.78|157.78|159.6|157.6|159.78|157.78|159.6|157.6|0
1632890240000|2021-09-29 04:37:20|159.41|157.41|159.41|157.41|159.41|157.41|159.41|157.41|0
1632890260000|2021-09-29 04:37:40|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1632890270000|2021-09-29 04:37:50|159.78|157.78|159.78|157.78|159.78|157.78|159.78|157.78|0
1632890280000|2021-09-29 04:38:00|159.87|157.87|159.96|157.96|159.96|157.96|159.87|157.87|0
1632890300000|2021-09-29 04:38:20|159.87|157.87|159.96|157.96|159.96|157.96|159.87|157.87|0
1632890330000|2021-09-29 04:38:50|160.05|158.05|160.15|158.15|160.15|158.15|160.05|158.05|0
1632890340000|2021-09-29 04:39:00|160.24|158.24|160.33|158.33|160.33|158.33|160.24|158.24|0
1632890350000|2021-09-29 04:39:10|160.52|158.52|160.7|158.7|160.7|158.7|160.52|158.52|0
1632890360000|2021-09-29 04:39:20|160.89|158.89|160.89|158.89|160.89|158.89|160.89|158.89|0
1632890370000|2021-09-29 04:39:30|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632890380000|2021-09-29 04:39:40|160.89|158.89|160.89|158.89|160.89|158.89|160.7|158.7|0
1632890390000|2021-09-29 04:39:50|161.07|159.07|161.07|159.07|161.07|159.07|160.89|158.89|0
1632890400000|2021-09-29 04:40:00|161.26|159.26|161.45|159.45|161.63|159.63|161.26|159.26|0
1632890410000|2021-09-29 04:40:10|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1632890420000|2021-09-29 04:40:20|161.82|159.82|161.82|159.82|161.82|159.82|161.82|159.82|0
1632890430000|2021-09-29 04:40:30|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1632890440000|2021-09-29 04:40:40|162|160|162|160|162|160|161.82|159.82|0
1632890450000|2021-09-29 04:40:50|161.63|159.63|161.63|159.63|161.63|159.63|161.44|159.44|0
1632890470000|2021-09-29 04:41:10|161.72|159.72|161.44|159.44|161.72|159.72|161.44|159.44|0
1632890480000|2021-09-29 04:41:20|161.53|159.53|161.44|159.44|161.63|159.63|161.44|159.44|0
1632890490000|2021-09-29 04:41:30|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1632890500000|2021-09-29 04:41:40|161.44|159.44|161.07|159.07|161.44|159.44|161.07|159.07|0
1632890530000|2021-09-29 04:42:10|161.26|159.26|161.07|159.07|161.26|159.26|161.07|159.07|0
1632890560000|2021-09-29 04:42:40|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1632890570000|2021-09-29 04:42:50|161.07|159.07|161.63|159.63|161.63|159.63|161.07|159.07|0
1632890580000|2021-09-29 04:43:00|161.34|159.34|161.44|159.44|161.44|159.44|161.34|159.34|0
1632890590000|2021-09-29 04:43:10|161.63|159.63|161.44|159.44|161.63|159.63|161.44|159.44|0
1632890600000|2021-09-29 04:43:20|161.63|159.63|161.44|159.44|161.63|159.63|161.44|159.44|0
1632890610000|2021-09-29 04:43:30|161.63|159.63|161.44|159.44|161.63|159.63|161.44|159.44|0
1632890620000|2021-09-29 04:43:40|161.25|159.25|161.25|159.25|161.25|159.25|161.25|159.25|0
1632890630000|2021-09-29 04:43:50|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632890640000|2021-09-29 04:44:00|161.25|159.25|161.07|159.07|161.25|159.25|161.07|159.07|0
1632890650000|2021-09-29 04:44:10|160.88|158.88|160.88|158.88|160.97|158.97|160.88|158.88|0
1632890660000|2021-09-29 04:44:20|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632890670000|2021-09-29 04:44:30|161.25|159.25|161.07|159.07|161.25|159.25|160.88|158.88|0
1632890680000|2021-09-29 04:44:40|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1632890690000|2021-09-29 04:44:50|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632890700000|2021-09-29 04:45:00|160.88|158.88|161.44|159.44|161.44|159.44|160.88|158.88|0
1632890720000|2021-09-29 04:45:20|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1632890730000|2021-09-29 04:45:30|161.53|159.53|161.62|159.62|161.81|159.81|161.53|159.53|0
1632890740000|2021-09-29 04:45:40|161.44|159.44|161.81|159.81|161.81|159.81|161.44|159.44|0
1632890750000|2021-09-29 04:45:50|161.62|159.62|161.81|159.81|161.81|159.81|161.62|159.62|0
1632890760000|2021-09-29 04:46:00|162|160|161.81|159.81|162|160|161.81|159.81|0
1632890770000|2021-09-29 04:46:10|161.62|159.62|161.81|159.81|161.81|159.81|161.62|159.62|0
1632890780000|2021-09-29 04:46:20|161.9|159.9|161.99|159.99|161.99|159.99|161.9|159.9|0
1632890790000|2021-09-29 04:46:30|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1632890800000|2021-09-29 04:46:40|161.99|159.99|161.81|159.81|161.99|159.99|161.81|159.81|0
1632890810000|2021-09-29 04:46:50|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1632890820000|2021-09-29 04:47:00|162.18|160.18|162.37|160.37|162.37|160.37|162.18|160.18|0
1632890830000|2021-09-29 04:47:10|161.99|159.99|162.27|160.27|162.37|160.37|161.99|159.99|0
1632890840000|2021-09-29 04:47:20|162.18|160.18|162.18|160.18|162.18|160.18|162.18|160.18|0
1632890850000|2021-09-29 04:47:30|162.37|160.37|162.37|160.37|162.37|160.37|162.37|160.37|0
1632890860000|2021-09-29 04:47:40|162.18|160.18|162.18|160.18|162.18|160.18|161.99|159.99|0
1632890870000|2021-09-29 04:47:50|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1632890890000|2021-09-29 04:48:10|161.62|159.62|161.81|159.81|161.81|159.81|161.62|159.62|0
1632890900000|2021-09-29 04:48:20|161.71|159.71|161.62|159.62|161.71|159.71|161.62|159.62|0
1632890910000|2021-09-29 04:48:30|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1632890920000|2021-09-29 04:48:40|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1632890960000|2021-09-29 04:49:20|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1632890970000|2021-09-29 04:49:30|161.62|159.62|161.8|159.8|161.8|159.8|161.62|159.62|0
1632890990000|2021-09-29 04:49:50|161.89|159.89|161.8|159.8|161.89|159.89|161.8|159.8|0
1632891000000|2021-09-29 04:50:00|161.62|159.62|161.3|159.3|161.62|159.62|161.21|159.21|0
1632891010000|2021-09-29 04:50:10|161.21|159.21|161.02|159.02|161.21|159.21|161.02|159.02|0
1632891020000|2021-09-29 04:50:20|161.11|159.11|161.21|159.21|161.21|159.21|161.11|159.11|0
1632891030000|2021-09-29 04:50:30|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1632891070000|2021-09-29 04:51:10|161.21|159.21|161.02|159.02|161.21|159.21|161.02|159.02|0
1632891080000|2021-09-29 04:51:20|161.11|159.11|161.02|159.02|161.11|159.11|161.02|159.02|0
1632891090000|2021-09-29 04:51:30|161.21|159.21|161.02|159.02|161.21|159.21|161.02|159.02|0
1632891100000|2021-09-29 04:51:40|160.83|158.83|161.21|159.21|161.21|159.21|160.83|158.83|0
1632891110000|2021-09-29 04:51:50|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1632891130000|2021-09-29 04:52:10|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1632891150000|2021-09-29 04:52:30|160.74|158.74|160.65|158.65|160.83|158.83|160.65|158.65|0
1632891170000|2021-09-29 04:52:50|160.83|158.83|161.02|159.02|161.02|159.02|160.83|158.83|0
1632891180000|2021-09-29 04:53:00|160.83|158.83|160.83|158.83|161.02|159.02|160.83|158.83|0
1632891210000|2021-09-29 04:53:30|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1632891220000|2021-09-29 04:53:40|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1632891230000|2021-09-29 04:53:50|160.92|158.92|160.92|158.92|160.92|158.92|160.83|158.83|0
1632891240000|2021-09-29 04:54:00|160.83|158.83|161.02|159.02|161.02|159.02|160.83|158.83|0
1632891250000|2021-09-29 04:54:10|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1632891280000|2021-09-29 04:54:40|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1632891290000|2021-09-29 04:54:50|161.2|159.2|161.29|159.29|161.29|159.29|161.2|159.2|0
1632891300000|2021-09-29 04:55:00|161.39|159.39|161.57|159.57|161.57|159.57|161.39|159.39|0
1632891310000|2021-09-29 04:55:10|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632891320000|2021-09-29 04:55:20|161.39|159.39|161.39|159.39|161.39|159.39|161.39|159.39|0
1632891340000|2021-09-29 04:55:40|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632891350000|2021-09-29 04:55:50|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1632891360000|2021-09-29 04:56:00|161.2|159.2|161.01|159.01|161.2|159.2|161.01|159.01|0
1632891370000|2021-09-29 04:56:10|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632891410000|2021-09-29 04:56:50|161.29|159.29|161.29|159.29|161.29|159.29|161.2|159.2|0
1632891420000|2021-09-29 04:57:00|161.2|159.2|161.39|159.39|161.39|159.39|161.2|159.2|0
1632891430000|2021-09-29 04:57:10|161.2|159.2|161.39|159.39|161.39|159.39|161.2|159.2|0
1632891440000|2021-09-29 04:57:20|161.47|159.47|161.2|159.2|161.47|159.47|161.2|159.2|0
1632891450000|2021-09-29 04:57:30|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1632891480000|2021-09-29 04:58:00|161.2|159.2|161.2|159.2|161.2|159.2|161.01|159.01|0
1632891490000|2021-09-29 04:58:10|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1632891500000|2021-09-29 04:58:20|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632891510000|2021-09-29 04:58:30|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1632891530000|2021-09-29 04:58:50|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632891540000|2021-09-29 04:59:00|161.38|159.38|161.2|159.2|161.38|159.38|161.2|159.2|0
1632891550000|2021-09-29 04:59:10|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1632891560000|2021-09-29 04:59:20|160.82|158.82|161.2|159.2|161.2|159.2|160.82|158.82|0
1632891570000|2021-09-29 04:59:30|161.01|159.01|161.2|159.2|161.2|159.2|161.01|159.01|0
1632891590000|2021-09-29 04:59:50|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1632891600000|2021-09-29 05:00:00|161.38|159.38|161.19|159.19|161.57|159.57|161.19|159.19|0
1632891610000|2021-09-29 05:00:10|161.01|159.01|160.82|158.82|161.01|159.01|160.82|158.82|0
1632891620000|2021-09-29 05:00:20|160.91|158.91|160.82|158.82|160.91|158.91|160.82|158.82|0
1632891630000|2021-09-29 05:00:30|160.63|158.63|160.45|158.45|160.63|158.63|160.45|158.45|0
1632891640000|2021-09-29 05:00:40|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1632891650000|2021-09-29 05:00:50|160.63|158.63|160.63|158.63|160.82|158.82|160.63|158.63|0
1632891660000|2021-09-29 05:01:00|160.82|158.82|161.01|159.01|161.01|159.01|160.82|158.82|0
1632891670000|2021-09-29 05:01:10|160.82|158.82|160.63|158.63|160.82|158.82|160.63|158.63|0
1632891680000|2021-09-29 05:01:20|160.45|158.45|159.15|157.15|160.45|158.45|159.15|157.15|0
1632891690000|2021-09-29 05:01:30|158.96|156.96|159.52|157.52|159.52|157.52|158.96|156.96|0
1632891700000|2021-09-29 05:01:40|159.33|157.33|159.15|157.15|159.33|157.33|159.15|157.15|0
1632891710000|2021-09-29 05:01:50|158.96|156.96|158.86|156.86|159.05|157.05|158.78|156.78|0
1632891720000|2021-09-29 05:02:00|158.78|156.78|158.78|156.78|158.78|156.78|158.59|156.59|0
1632891730000|2021-09-29 05:02:10|158.77|156.77|159.15|157.15|159.15|157.15|158.77|156.77|0
1632891740000|2021-09-29 05:02:20|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1632891750000|2021-09-29 05:02:30|158.59|156.59|158.4|156.4|158.59|156.59|158.4|156.4|0
1632891760000|2021-09-29 05:02:40|158.31|156.31|158.22|156.22|158.31|156.31|158.22|156.22|0
1632891770000|2021-09-29 05:02:50|158.4|156.4|158.4|156.4|158.59|156.59|158.4|156.4|0
1632891780000|2021-09-29 05:03:00|158.59|156.59|158.59|156.59|158.59|156.59|158.4|156.4|0
1632891790000|2021-09-29 05:03:10|158.4|156.4|158.59|156.59|158.59|156.59|158.4|156.4|0
1632891800000|2021-09-29 05:03:20|158.77|156.77|158.96|156.96|158.96|156.96|158.77|156.77|0
1632891810000|2021-09-29 05:03:30|159.14|157.14|159.33|157.33|159.33|157.33|159.14|157.14|0
1632891820000|2021-09-29 05:03:40|159.7|157.7|159.7|157.7|159.89|157.89|159.51|157.51|0
1632891830000|2021-09-29 05:03:50|159.89|157.89|160.07|158.07|160.16|158.16|159.89|157.89|0
1632891840000|2021-09-29 05:04:00|159.89|157.89|160.35|158.35|160.35|158.35|159.89|157.89|0
1632891850000|2021-09-29 05:04:10|160.44|158.44|160.44|158.44|160.63|158.63|160.44|158.44|0
1632891860000|2021-09-29 05:04:20|159.89|157.89|160.07|158.07|160.26|158.26|159.89|157.89|0
1632891870000|2021-09-29 05:04:30|160.26|158.26|160.44|158.44|160.44|158.44|160.26|158.26|0
1632891880000|2021-09-29 05:04:40|160.63|158.63|160.82|158.82|160.82|158.82|160.63|158.63|0
1632891890000|2021-09-29 05:04:50|161|159|161.28|159.28|161.28|159.28|161|159|0
1632891900000|2021-09-29 05:05:00|161.19|159.19|161.19|159.19|161.19|159.19|160.81|158.81|0
1632891910000|2021-09-29 05:05:10|161.09|159.09|161|159|161.19|159.19|161|159|0
1632891920000|2021-09-29 05:05:20|161.19|159.19|161.37|159.37|161.37|159.37|161.19|159.19|0
1632891930000|2021-09-29 05:05:30|161.19|159.19|161.37|159.37|161.37|159.37|161.19|159.19|0
1632891940000|2021-09-29 05:05:40|161.56|159.56|161.37|159.37|161.56|159.56|161.37|159.37|0
1632891950000|2021-09-29 05:05:50|161.56|159.56|160.81|158.81|161.56|159.56|160.81|158.81|0
1632891960000|2021-09-29 05:06:00|161|159|160.81|158.81|161|159|160.81|158.81|0
1632891970000|2021-09-29 05:06:10|160.63|158.63|160.72|158.72|160.81|158.81|160.63|158.63|0
1632891980000|2021-09-29 05:06:20|160.63|158.63|161|159|161|159|160.63|158.63|0
1632891990000|2021-09-29 05:06:30|159.7|157.7|159.88|157.88|159.88|157.88|159.7|157.7|0
1632892000000|2021-09-29 05:06:40|159.7|157.7|159.88|157.88|160.07|158.07|159.7|157.7|0
1632892010000|2021-09-29 05:06:50|159.51|157.51|159.32|157.32|159.51|157.51|159.32|157.32|0
1632892020000|2021-09-29 05:07:00|159.51|157.51|159.32|157.32|159.51|157.51|159.32|157.32|0
1632892030000|2021-09-29 05:07:10|159.51|157.51|159.14|157.14|159.51|157.51|159.14|157.14|0
1632892040000|2021-09-29 05:07:20|158.95|156.95|158.58|156.58|158.95|156.95|158.4|156.4|0
1632892050000|2021-09-29 05:07:30|158.4|156.4|157.84|155.84|158.4|156.4|157.84|155.84|0
1632892060000|2021-09-29 05:07:40|158.3|156.3|157.84|155.84|158.3|156.3|157.84|155.84|0
1632892070000|2021-09-29 05:07:50|157.66|155.66|158.21|156.21|158.21|156.21|157.66|155.66|0
1632892080000|2021-09-29 05:08:00|158.03|156.03|158.4|156.4|158.77|156.77|158.03|156.03|0
1632892090000|2021-09-29 05:08:10|158.86|156.86|158.58|156.58|158.95|156.95|158.58|156.58|0
1632892100000|2021-09-29 05:08:20|158.3|156.3|157.66|155.66|158.3|156.3|157.66|155.66|0
1632892110000|2021-09-29 05:08:30|157.74|155.74|158.21|156.21|158.21|156.21|157.66|155.66|0
1632892120000|2021-09-29 05:08:40|158.03|156.03|156.73|154.73|158.03|156.03|156.73|154.73|0
1632892130000|2021-09-29 05:08:50|156.37|154.37|156.73|154.73|156.73|154.73|156.18|154.18|0
1632892140000|2021-09-29 05:09:00|156.37|154.37|156.37|154.37|156.73|154.73|156.37|154.37|0
1632892150000|2021-09-29 05:09:10|156.73|154.73|156.73|154.73|156.92|154.92|156.73|154.73|0
1632892160000|2021-09-29 05:09:20|156.36|154.36|156.36|154.36|156.36|154.36|156.18|154.18|0
1632892170000|2021-09-29 05:09:30|156.55|154.55|156.92|154.92|156.92|154.92|156.55|154.55|0
1632892180000|2021-09-29 05:09:40|157.1|155.1|157.65|155.65|157.65|155.65|157.1|155.1|0
1632892190000|2021-09-29 05:09:50|157.93|155.93|158.21|156.21|158.21|156.21|157.84|155.84|0
1632892200000|2021-09-29 05:10:00|158.39|156.39|158.39|156.39|158.39|156.39|157.93|155.93|0
1632892210000|2021-09-29 05:10:10|158.76|156.76|158.02|156.02|158.76|156.76|158.02|156.02|0
1632892220000|2021-09-29 05:10:20|158.39|156.39|158.02|156.02|158.39|156.39|158.02|156.02|0
1632892230000|2021-09-29 05:10:30|157.84|155.84|157.93|155.93|157.93|155.93|157.84|155.84|0
1632892240000|2021-09-29 05:10:40|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1632892250000|2021-09-29 05:10:50|158.39|156.39|157.84|155.84|158.39|156.39|157.84|155.84|0
1632892260000|2021-09-29 05:11:00|158.02|156.02|158.39|156.39|158.39|156.39|158.02|156.02|0
1632892270000|2021-09-29 05:11:10|158.11|156.11|157.47|155.47|158.11|156.11|157.28|155.28|0
1632892280000|2021-09-29 05:11:20|157.28|155.28|157.1|155.1|157.28|155.28|156.91|154.91|0
1632892290000|2021-09-29 05:11:30|156.91|154.91|157.1|155.1|157.1|155.1|156.91|154.91|0
1632892300000|2021-09-29 05:11:40|157.28|155.28|157.47|155.47|157.47|155.47|157.28|155.28|0
1632892310000|2021-09-29 05:11:50|157.28|155.28|157.28|155.28|157.47|155.47|157.1|155.1|0
1632892320000|2021-09-29 05:12:00|157.47|155.47|157.47|155.47|157.47|155.47|157.47|155.47|0
1632892330000|2021-09-29 05:12:10|157.28|155.28|157.28|155.28|157.28|155.28|157.28|155.28|0
1632892340000|2021-09-29 05:12:20|156.91|154.91|156.73|154.73|156.91|154.91|156.54|154.54|0
1632892350000|2021-09-29 05:12:30|156.54|154.54|155.99|153.99|156.54|154.54|155.99|153.99|0
1632892360000|2021-09-29 05:12:40|156.18|154.18|155.99|153.99|156.18|154.18|155.99|153.99|0
1632892370000|2021-09-29 05:12:50|155.81|153.81|155.26|153.26|155.81|153.81|155.26|153.26|0
1632892380000|2021-09-29 05:13:00|155.44|153.44|156.54|154.54|156.54|154.54|155.44|153.44|0
1632892390000|2021-09-29 05:13:10|156.18|154.18|155.44|153.44|156.18|154.18|155.44|153.44|0
1632892400000|2021-09-29 05:13:20|155.26|153.26|155.44|153.44|155.62|153.62|155.26|153.26|0
1632892410000|2021-09-29 05:13:30|155.62|153.62|154.89|152.89|155.62|153.62|154.89|152.89|0
1632892420000|2021-09-29 05:13:40|155.07|153.07|154.89|152.89|155.07|153.07|154.71|152.71|0
1632892430000|2021-09-29 05:13:50|154.34|152.34|154.71|152.71|154.89|152.89|154.34|152.34|0
1632892440000|2021-09-29 05:14:00|154.52|152.52|154.34|152.34|154.52|152.52|154.34|152.34|0
1632892450000|2021-09-29 05:14:10|153.97|151.97|153.97|151.97|153.97|151.97|153.79|151.79|0
1632892460000|2021-09-29 05:14:20|154.16|152.16|154.34|152.34|154.52|152.52|154.16|152.16|0
1632892470000|2021-09-29 05:14:30|154.71|152.71|155.16|153.16|155.16|153.16|154.52|152.52|0
1632892480000|2021-09-29 05:14:40|155.07|153.07|154.71|152.71|155.07|153.07|154.71|152.71|0
1632892490000|2021-09-29 05:14:50|154.89|152.89|155.25|153.25|155.25|153.25|154.89|152.89|0
1632892500000|2021-09-29 05:15:00|155.07|153.07|155.25|153.25|155.25|153.25|155.07|153.07|0
1632892510000|2021-09-29 05:15:10|155.62|153.62|156.36|154.36|156.36|154.36|155.62|153.62|0
1632892520000|2021-09-29 05:15:20|156.17|154.17|156.17|154.17|156.17|154.17|156.17|154.17|0
1632892530000|2021-09-29 05:15:30|156.54|154.54|155.99|153.99|156.54|154.54|155.99|153.99|0
1632892540000|2021-09-29 05:15:40|155.89|153.89|155.62|153.62|155.89|153.89|155.44|153.44|0
1632892550000|2021-09-29 05:15:50|155.99|153.99|156.54|154.54|156.54|154.54|155.99|153.99|0
1632892560000|2021-09-29 05:16:00|156.72|154.72|157.09|155.09|157.09|155.09|156.36|154.36|0
1632892570000|2021-09-29 05:16:10|157.28|155.28|157.36|155.36|157.65|155.65|157.28|155.28|0
1632892580000|2021-09-29 05:16:20|157.28|155.28|157.09|155.09|157.28|155.28|157.09|155.09|0
1632892590000|2021-09-29 05:16:30|157.46|155.46|157.83|155.83|157.83|155.83|157.46|155.46|0
1632892600000|2021-09-29 05:16:40|157.64|155.64|157.46|155.46|157.64|155.64|157.28|155.28|0
1632892610000|2021-09-29 05:16:50|157.09|155.09|157.09|155.09|157.09|155.09|156.91|154.91|0
1632892620000|2021-09-29 05:17:00|156.91|154.91|156.72|154.72|156.91|154.91|156.54|154.54|0
1632892630000|2021-09-29 05:17:10|156.54|154.54|156.35|154.35|156.54|154.54|156.35|154.35|0
1632892640000|2021-09-29 05:17:20|156.17|154.17|156.72|154.72|156.72|154.72|156.17|154.17|0
1632892650000|2021-09-29 05:17:30|156.91|154.91|156.91|154.91|156.91|154.91|156.72|154.72|0
1632892660000|2021-09-29 05:17:40|157.27|155.27|157.46|155.46|157.46|155.46|157.27|155.27|0
1632892670000|2021-09-29 05:17:50|157.27|155.27|156.54|154.54|157.27|155.27|156.54|154.54|0
1632892680000|2021-09-29 05:18:00|156.17|154.17|155.98|153.98|156.17|154.17|155.98|153.98|0
1632892690000|2021-09-29 05:18:10|156.17|154.17|156.9|154.9|156.9|154.9|156.17|154.17|0
1632892700000|2021-09-29 05:18:20|156.72|154.72|155.98|153.98|156.72|154.72|155.98|153.98|0
1632892710000|2021-09-29 05:18:30|155.62|153.62|155.8|153.8|155.98|153.98|155.62|153.62|0
1632892720000|2021-09-29 05:18:40|155.98|153.98|156.17|154.17|156.17|154.17|155.98|153.98|0
1632892730000|2021-09-29 05:18:50|156.35|154.35|155.98|153.98|156.35|154.35|155.8|153.8|0
1632892740000|2021-09-29 05:19:00|155.8|153.8|156.17|154.17|156.17|154.17|155.8|153.8|0
1632892750000|2021-09-29 05:19:10|156.35|154.35|156.72|154.72|156.81|154.81|156.35|154.35|0
1632892760000|2021-09-29 05:19:20|156.9|154.9|156.72|154.72|156.9|154.9|156.72|154.72|0
1632892770000|2021-09-29 05:19:30|156.53|154.53|156.9|154.9|156.9|154.9|156.53|154.53|0
1632892780000|2021-09-29 05:19:40|156.99|154.99|157.83|155.83|157.83|155.83|156.99|154.99|0
1632892790000|2021-09-29 05:19:50|157.64|155.64|158.19|156.19|158.19|156.19|157.64|155.64|0
1632892800000|2021-09-29 05:20:00|158.56|156.56|158.01|156.01|158.56|156.56|158.01|156.01|0
1632892810000|2021-09-29 05:20:10|158.56|156.56|157.82|155.82|158.56|156.56|157.82|155.82|0
1632892820000|2021-09-29 05:20:20|158.01|156.01|158.01|156.01|158.19|156.19|158.01|156.01|0
1632892830000|2021-09-29 05:20:30|157.82|155.82|158.01|156.01|158.19|156.19|157.82|155.82|0
1632892840000|2021-09-29 05:20:40|157.64|155.64|158.01|156.01|158.01|156.01|157.64|155.64|0
1632892850000|2021-09-29 05:20:50|158.19|156.19|158.56|156.56|158.56|156.56|158.19|156.19|0
1632892860000|2021-09-29 05:21:00|158.38|156.38|158.38|156.38|158.38|156.38|158.19|156.19|0
1632892870000|2021-09-29 05:21:10|158.75|156.75|159.12|157.12|159.12|157.12|158.75|156.75|0
1632892880000|2021-09-29 05:21:20|158.93|156.93|159.12|157.12|159.12|157.12|158.93|156.93|0
1632892890000|2021-09-29 05:21:30|159.49|157.49|159.3|157.3|159.49|157.49|158.75|156.75|0
1632892900000|2021-09-29 05:21:40|158.93|156.93|158.75|156.75|158.93|156.93|158.75|156.75|0
1632892910000|2021-09-29 05:21:50|158.93|156.93|158.93|156.93|158.93|156.93|158.75|156.75|0
1632892920000|2021-09-29 05:22:00|158.75|156.75|158.93|156.93|158.93|156.93|158.75|156.75|0
1632892930000|2021-09-29 05:22:10|158.75|156.75|158.38|156.38|158.75|156.75|158.01|156.01|0
1632892940000|2021-09-29 05:22:20|158.56|156.56|158.93|156.93|158.93|156.93|158.38|156.38|0
1632892950000|2021-09-29 05:22:30|159.12|157.12|159.12|157.12|159.12|157.12|158.93|156.93|0
1632892960000|2021-09-29 05:22:40|158.93|156.93|158.56|156.56|158.93|156.93|158.38|156.38|0
1632892970000|2021-09-29 05:22:50|158.93|156.93|158.75|156.75|159.02|157.02|158.75|156.75|0
1632892980000|2021-09-29 05:23:00|158.93|156.93|158.93|156.93|159.02|157.02|158.93|156.93|0
1632892990000|2021-09-29 05:23:10|158.83|156.83|158.56|156.56|158.83|156.83|158.38|156.38|0
1632893000000|2021-09-29 05:23:20|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1632893010000|2021-09-29 05:23:30|158.19|156.19|157.63|155.63|158.19|156.19|157.54|155.54|0
1632893020000|2021-09-29 05:23:40|157.82|155.82|157.27|155.27|157.82|155.82|157.27|155.27|0
1632893030000|2021-09-29 05:23:50|157.08|155.08|156.9|154.9|157.08|155.08|156.71|154.71|0
1632893040000|2021-09-29 05:24:00|156.53|154.53|156.34|154.34|156.9|154.9|156.34|154.34|0
1632893050000|2021-09-29 05:24:10|156.16|154.16|155.79|153.79|156.16|154.16|155.79|153.79|0
1632893060000|2021-09-29 05:24:20|155.98|153.98|155.7|153.7|155.98|153.98|155.61|153.61|0
1632893070000|2021-09-29 05:24:30|155.61|153.61|155.98|153.98|155.98|153.98|155.61|153.61|0
1632893080000|2021-09-29 05:24:40|155.88|153.88|155.51|153.51|155.98|153.98|155.51|153.51|0
1632893090000|2021-09-29 05:24:50|155.88|153.88|155.24|153.24|155.88|153.88|155.24|153.24|0
1632893100000|2021-09-29 05:25:00|155.42|153.42|156.06|154.06|156.06|154.06|155.42|153.42|0
1632893110000|2021-09-29 05:25:10|156.34|154.34|156.34|154.34|156.53|154.53|155.97|153.97|0
1632893120000|2021-09-29 05:25:20|156.16|154.16|156.71|154.71|156.71|154.71|156.16|154.16|0
1632893130000|2021-09-29 05:25:30|157.08|155.08|157.82|155.82|157.82|155.82|157.08|155.08|0
1632893140000|2021-09-29 05:25:40|157.72|155.72|157.72|155.72|157.82|155.82|157.63|155.63|0
1632893150000|2021-09-29 05:25:50|157.82|155.82|157.82|155.82|158|156|157.63|155.63|0
1632893160000|2021-09-29 05:26:00|157.63|155.63|157.45|155.45|157.63|155.63|157.45|155.45|0
1632893170000|2021-09-29 05:26:10|157.35|155.35|156.34|154.34|157.35|155.35|156.34|154.34|0
1632893180000|2021-09-29 05:26:20|156.71|154.71|157.82|155.82|157.82|155.82|156.71|154.71|0
1632893190000|2021-09-29 05:26:30|158.19|156.19|158.74|156.74|158.74|156.74|158.19|156.19|0
1632893200000|2021-09-29 05:26:40|158.37|156.37|157.63|155.63|158.37|156.37|157.63|155.63|0
1632893210000|2021-09-29 05:26:50|157.82|155.82|157.63|155.63|157.82|155.82|157.63|155.63|0
1632893220000|2021-09-29 05:27:00|157.45|155.45|157.45|155.45|157.45|155.45|157.45|155.45|0
1632893230000|2021-09-29 05:27:10|157.26|155.26|156.89|154.89|157.26|155.26|156.71|154.71|0
1632893240000|2021-09-29 05:27:20|156.71|154.71|156.16|154.16|156.71|154.71|156.16|154.16|0
1632893250000|2021-09-29 05:27:30|156.52|154.52|156.52|154.52|156.52|154.52|156.34|154.34|0
1632893260000|2021-09-29 05:27:40|156.61|154.61|156.71|154.71|156.71|154.71|156.34|154.34|0
1632893270000|2021-09-29 05:27:50|156.52|154.52|156.71|154.71|156.71|154.71|156.52|154.52|0
1632893280000|2021-09-29 05:28:00|156.89|154.89|157.26|155.26|157.26|155.26|156.89|154.89|0
1632893290000|2021-09-29 05:28:10|156.89|154.89|156.89|154.89|156.89|154.89|156.89|154.89|0
1632893300000|2021-09-29 05:28:20|156.98|154.98|156.52|154.52|156.98|154.98|156.52|154.52|0
1632893310000|2021-09-29 05:28:30|156.34|154.34|155.97|153.97|156.34|154.34|155.97|153.97|0
1632893320000|2021-09-29 05:28:40|156.15|154.15|156.15|154.15|156.15|154.15|155.97|153.97|0
1632893330000|2021-09-29 05:28:50|156.24|154.24|156.79|154.79|157.07|155.07|156.15|154.15|0
1632893340000|2021-09-29 05:29:00|156.71|154.71|156.52|154.52|156.71|154.71|156.52|154.52|0
1632893350000|2021-09-29 05:29:10|156.15|154.15|155.97|153.97|156.15|154.15|155.97|153.97|0
1632893360000|2021-09-29 05:29:20|155.87|153.87|155.6|153.6|155.87|153.87|155.6|153.6|0
1632893370000|2021-09-29 05:29:30|155.78|153.78|156.42|154.42|156.42|154.42|155.78|153.78|0
1632893380000|2021-09-29 05:29:40|156.7|154.7|156.24|154.24|156.7|154.7|156.24|154.24|0
1632893390000|2021-09-29 05:29:50|156.34|154.34|156.52|154.52|156.52|154.52|156.34|154.34|0
1632893400000|2021-09-29 05:30:00|157.26|155.26|157.07|155.07|157.26|155.26|157.07|155.07|0
1632893410000|2021-09-29 05:30:10|156.89|154.89|157.81|155.81|157.81|155.81|156.89|154.89|0
1632893420000|2021-09-29 05:30:20|158|156|157.99|155.99|158|156|157.81|155.81|0
1632893430000|2021-09-29 05:30:30|158.18|156.18|157.99|155.99|158.18|156.18|157.99|155.99|0
1632893440000|2021-09-29 05:30:40|158.18|156.18|158.18|156.18|158.36|156.36|158.18|156.18|0
1632893450000|2021-09-29 05:30:50|158.27|156.27|158.18|156.18|158.36|156.36|158.18|156.18|0
1632893460000|2021-09-29 05:31:00|158.36|156.36|157.81|155.81|158.55|156.55|157.81|155.81|0
1632893470000|2021-09-29 05:31:10|157.62|155.62|157.44|155.44|157.62|155.62|157.26|155.26|0
1632893480000|2021-09-29 05:31:20|157.25|155.25|157.34|155.34|157.44|155.44|157.25|155.25|0
1632893490000|2021-09-29 05:31:30|157.44|155.44|157.25|155.25|157.81|155.81|157.25|155.25|0
1632893500000|2021-09-29 05:31:40|157.44|155.44|157.81|155.81|157.81|155.81|157.44|155.44|0
1632893510000|2021-09-29 05:31:50|157.62|155.62|157.81|155.81|157.81|155.81|157.62|155.62|0
1632893520000|2021-09-29 05:32:00|157.44|155.44|158.18|156.18|158.18|156.18|157.44|155.44|0
1632893530000|2021-09-29 05:32:10|158.27|156.27|158.36|156.36|158.36|156.36|157.99|155.99|0
1632893540000|2021-09-29 05:32:20|157.99|155.99|157.99|155.99|157.99|155.99|157.9|155.9|0
1632893550000|2021-09-29 05:32:30|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1632893560000|2021-09-29 05:32:40|158.27|156.27|158.18|156.18|158.27|156.27|157.81|155.81|0
1632893570000|2021-09-29 05:32:50|157.81|155.81|157.62|155.62|157.81|155.81|157.62|155.62|0
1632893580000|2021-09-29 05:33:00|157.99|155.99|157.99|155.99|157.99|155.99|157.9|155.9|0
1632893590000|2021-09-29 05:33:10|158.18|156.18|157.89|155.89|158.18|156.18|157.81|155.81|0
1632893600000|2021-09-29 05:33:20|158.18|156.18|157.81|155.81|158.18|156.18|157.81|155.81|0
1632893610000|2021-09-29 05:33:30|157.99|155.99|157.81|155.81|157.99|155.99|157.81|155.81|0
1632893620000|2021-09-29 05:33:40|157.44|155.44|157.62|155.62|157.62|155.62|157.44|155.44|0
1632893630000|2021-09-29 05:33:50|157.25|155.25|157.44|155.44|157.44|155.44|157.07|155.07|0
1632893640000|2021-09-29 05:34:00|157.25|155.25|156.88|154.88|157.25|155.25|156.88|154.88|0
1632893650000|2021-09-29 05:34:10|156.7|154.7|156.33|154.33|156.7|154.7|156.33|154.33|0
1632893660000|2021-09-29 05:34:20|156.15|154.15|156.15|154.15|156.33|154.33|156.15|154.15|0
1632893670000|2021-09-29 05:34:30|156.05|154.05|156.15|154.15|156.15|154.15|156.05|154.05|0
1632893680000|2021-09-29 05:34:40|156.51|154.51|156.51|154.51|156.51|154.51|156.33|154.33|0
1632893690000|2021-09-29 05:34:50|156.33|154.33|157.07|155.07|157.07|155.07|156.33|154.33|0
1632893700000|2021-09-29 05:35:00|157.25|155.25|157.52|155.52|157.52|155.52|157.25|155.25|0
1632893710000|2021-09-29 05:35:10|157.8|155.8|157.25|155.25|157.8|155.8|157.25|155.25|0
1632893720000|2021-09-29 05:35:20|157.06|155.06|156.7|154.7|157.06|155.06|156.51|154.51|0
1632893730000|2021-09-29 05:35:30|156.88|154.88|157.34|155.34|157.34|155.34|156.88|154.88|0
1632893740000|2021-09-29 05:35:40|157.8|155.8|157.62|155.62|157.8|155.8|157.43|155.43|0
1632893750000|2021-09-29 05:35:50|157.71|155.71|158.36|156.36|158.36|156.36|157.71|155.71|0
1632893760000|2021-09-29 05:36:00|158.17|156.17|157.25|155.25|158.17|156.17|157.25|155.25|0
1632893770000|2021-09-29 05:36:10|157.62|155.62|157.25|155.25|157.62|155.62|157.06|155.06|0
1632893780000|2021-09-29 05:36:20|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1632893790000|2021-09-29 05:36:30|157.15|155.15|157.25|155.25|157.43|155.43|157.15|155.15|0
1632893800000|2021-09-29 05:36:40|157.43|155.43|157.25|155.25|157.43|155.43|157.25|155.25|0
1632893810000|2021-09-29 05:36:50|157.06|155.06|157.06|155.06|157.06|155.06|156.88|154.88|0
1632893820000|2021-09-29 05:37:00|157.43|155.43|158.17|156.17|158.17|156.17|157.43|155.43|0
1632893830000|2021-09-29 05:37:10|158.54|156.54|158.54|156.54|158.54|156.54|158.54|156.54|0
1632893840000|2021-09-29 05:37:20|158.73|156.73|158.73|156.73|158.91|156.91|158.73|156.73|0
1632893850000|2021-09-29 05:37:30|158.44|156.44|158.91|156.91|158.91|156.91|158.44|156.44|0
1632893860000|2021-09-29 05:37:40|158.81|156.81|158.26|156.26|158.81|156.81|158.17|156.17|0
1632893870000|2021-09-29 05:37:50|158.44|156.44|158.81|156.81|158.81|156.81|158.44|156.44|0
1632893880000|2021-09-29 05:38:00|158.91|156.91|158.91|156.91|159.1|157.1|158.91|156.91|0
1632893890000|2021-09-29 05:38:10|159.1|157.1|158.91|156.91|159.28|157.28|158.72|156.72|0
1632893900000|2021-09-29 05:38:20|159.1|157.1|160.02|158.02|160.02|158.02|159.1|157.1|0
1632893910000|2021-09-29 05:38:30|159.65|157.65|159.84|157.84|160.02|158.02|159.65|157.65|0
1632893920000|2021-09-29 05:38:40|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1632893930000|2021-09-29 05:38:50|159.84|157.84|160.02|158.02|160.02|158.02|159.84|157.84|0
1632893940000|2021-09-29 05:39:00|159.74|157.74|159.84|157.84|159.84|157.84|159.74|157.74|0
1632893950000|2021-09-29 05:39:10|160.02|158.02|159.46|157.46|160.02|158.02|159.46|157.46|0
1632893960000|2021-09-29 05:39:20|159.09|157.09|158.72|156.72|159.09|157.09|158.72|156.72|0
1632893970000|2021-09-29 05:39:30|158.91|156.91|158.54|156.54|158.91|156.91|158.54|156.54|0
1632893980000|2021-09-29 05:39:40|158.44|156.44|158.35|156.35|158.63|156.63|158.35|156.35|0
1632893990000|2021-09-29 05:39:50|158.17|156.17|158.17|156.17|158.17|156.17|157.98|155.98|0
1632894000000|2021-09-29 05:40:00|158.35|156.35|158.35|156.35|158.35|156.35|158.35|156.35|0
1632894010000|2021-09-29 05:40:10|158.72|156.72|158.35|156.35|158.72|156.72|158.35|156.35|0
1632894020000|2021-09-29 05:40:20|158.54|156.54|158.72|156.72|158.91|156.91|158.54|156.54|0
1632894030000|2021-09-29 05:40:30|158.91|156.91|159.28|157.28|159.28|157.28|158.91|156.91|0
1632894040000|2021-09-29 05:40:40|159.09|157.09|159.46|157.46|159.46|157.46|159.09|157.09|0
1632894050000|2021-09-29 05:40:50|159.28|157.28|159.46|157.46|159.46|157.46|159.28|157.28|0
1632894060000|2021-09-29 05:41:00|159.09|157.09|159.46|157.46|159.46|157.46|159.09|157.09|0
1632894070000|2021-09-29 05:41:10|159.65|157.65|159.46|157.46|159.83|157.83|159.46|157.46|0
1632894080000|2021-09-29 05:41:20|159.28|157.28|159.46|157.46|159.46|157.46|159.28|157.28|0
1632894090000|2021-09-29 05:41:30|159.28|157.28|158.53|156.53|159.28|157.28|158.53|156.53|0
1632894100000|2021-09-29 05:41:40|158.72|156.72|158.72|156.72|158.72|156.72|158.53|156.53|0
1632894110000|2021-09-29 05:41:50|158.53|156.53|158.9|156.9|158.9|156.9|158.53|156.53|0
1632894120000|2021-09-29 05:42:00|159.09|157.09|159.09|157.09|159.09|157.09|159.09|157.09|0
1632894130000|2021-09-29 05:42:10|158.72|156.72|157.98|155.98|158.9|156.9|157.98|155.98|0
1632894140000|2021-09-29 05:42:20|158.16|156.16|157.61|155.61|158.35|156.35|157.61|155.61|0
1632894150000|2021-09-29 05:42:30|157.79|155.79|157.61|155.61|157.79|155.79|157.61|155.61|0
1632894160000|2021-09-29 05:42:40|158.07|156.07|157.98|155.98|158.16|156.16|157.98|155.98|0
1632894170000|2021-09-29 05:42:50|158.07|156.07|158.16|156.16|158.16|156.16|158.07|156.07|0
1632894180000|2021-09-29 05:43:00|158.72|156.72|159.27|157.27|159.27|157.27|158.72|156.72|0
1632894190000|2021-09-29 05:43:10|159.65|157.65|158.72|156.72|159.65|157.65|158.72|156.72|0
1632894200000|2021-09-29 05:43:20|158.9|156.9|159.09|157.09|159.09|157.09|158.9|156.9|0
1632894210000|2021-09-29 05:43:30|158.9|156.9|158.9|156.9|158.9|156.9|158.9|156.9|0
1632894220000|2021-09-29 05:43:40|158.72|156.72|158.9|156.9|158.9|156.9|158.53|156.53|0
1632894230000|2021-09-29 05:43:50|159.27|157.27|159.27|157.27|159.27|157.27|159.27|157.27|0
1632894240000|2021-09-29 05:44:00|159.46|157.46|159.27|157.27|159.46|157.46|159.27|157.27|0
1632894250000|2021-09-29 05:44:10|158.99|156.99|158.9|156.9|159.27|157.27|158.9|156.9|0
1632894260000|2021-09-29 05:44:20|158.8|156.8|158.99|156.99|158.99|156.99|158.53|156.53|0
1632894270000|2021-09-29 05:44:30|159.27|157.27|159.27|157.27|159.46|157.46|159.27|157.27|0
1632894280000|2021-09-29 05:44:40|159.36|157.36|159.27|157.27|159.36|157.36|159.27|157.27|0
1632894290000|2021-09-29 05:44:50|159.46|157.46|159.46|157.46|159.64|157.64|159.46|157.46|0
1632894300000|2021-09-29 05:45:00|159.83|157.83|159.36|157.36|159.83|157.83|159.27|157.27|0
1632894310000|2021-09-29 05:45:10|159.46|157.46|159.27|157.27|159.46|157.46|159.09|157.09|0
1632894320000|2021-09-29 05:45:20|159.09|157.09|158.71|156.71|159.09|157.09|158.71|156.71|0
1632894330000|2021-09-29 05:45:30|158.9|156.9|159.08|157.08|159.08|157.08|158.9|156.9|0
1632894340000|2021-09-29 05:45:40|159.27|157.27|157.97|155.97|159.27|157.27|157.97|155.97|0
1632894350000|2021-09-29 05:45:50|158.16|156.16|158.16|156.16|158.16|156.16|158.16|156.16|0
1632894360000|2021-09-29 05:46:00|158.34|156.34|158.34|156.34|158.34|156.34|158.34|156.34|0
1632894370000|2021-09-29 05:46:10|159.27|157.27|159.46|157.46|159.46|157.46|159.08|157.08|0
1632894380000|2021-09-29 05:46:20|159.64|157.64|159.73|157.73|159.73|157.73|159.64|157.64|0
1632894390000|2021-09-29 05:46:30|159.45|157.45|159.45|157.45|159.45|157.45|159.27|157.27|0
1632894400000|2021-09-29 05:46:40|159.27|157.27|159.08|157.08|159.27|157.27|159.08|157.08|0
1632894410000|2021-09-29 05:46:50|158.71|156.71|158.71|156.71|158.71|156.71|158.71|156.71|0
1632894420000|2021-09-29 05:47:00|158.34|156.34|158.71|156.71|158.71|156.71|158.16|156.16|0
1632894430000|2021-09-29 05:47:10|158.9|156.9|158.53|156.53|159.08|157.08|158.53|156.53|0
1632894440000|2021-09-29 05:47:20|159.08|157.08|158.71|156.71|159.08|157.08|158.71|156.71|0
1632894450000|2021-09-29 05:47:30|158.16|156.16|158.06|156.06|158.16|156.16|158.06|156.06|0
1632894460000|2021-09-29 05:47:40|157.42|155.42|157.79|155.79|157.79|155.79|157.42|155.42|0
1632894470000|2021-09-29 05:47:50|157.42|155.42|157.42|155.42|157.42|155.42|157.05|155.05|0
1632894480000|2021-09-29 05:48:00|157.6|155.6|157.97|155.97|157.97|155.97|157.6|155.6|0
1632894490000|2021-09-29 05:48:10|157.79|155.79|157.23|155.23|157.87|155.87|157.23|155.23|0
1632894500000|2021-09-29 05:48:20|157.32|155.32|156.49|154.49|157.42|155.42|156.49|154.49|0
1632894510000|2021-09-29 05:48:30|156.4|154.4|156.31|154.31|156.4|154.4|156.31|154.31|0
1632894520000|2021-09-29 05:48:40|156.13|154.13|156.31|154.31|156.49|154.49|156.13|154.13|0
1632894530000|2021-09-29 05:48:50|156.58|154.58|156.86|154.86|156.86|154.86|156.49|154.49|0
1632894540000|2021-09-29 05:49:00|157.13|155.13|156.86|154.86|157.13|155.13|156.86|154.86|0
1632894550000|2021-09-29 05:49:10|157.32|155.32|157.23|155.23|157.32|155.32|157.05|155.05|0
1632894560000|2021-09-29 05:49:20|157.05|155.05|157.41|155.41|157.41|155.41|156.86|154.86|0
1632894570000|2021-09-29 05:49:30|157.5|155.5|157.78|155.78|157.78|155.78|157.5|155.5|0
1632894580000|2021-09-29 05:49:40|157.6|155.6|157.04|155.04|157.6|155.6|157.04|155.04|0
1632894590000|2021-09-29 05:49:50|156.86|154.86|157.23|155.23|157.23|155.23|156.86|154.86|0
1632894600000|2021-09-29 05:50:00|156.95|154.95|157.78|155.78|157.78|155.78|156.95|154.95|0
1632894610000|2021-09-29 05:50:10|158.15|156.15|157.6|155.6|158.15|156.15|157.6|155.6|0
1632894620000|2021-09-29 05:50:20|157.41|155.41|157.41|155.41|157.41|155.41|157.23|155.23|0
1632894630000|2021-09-29 05:50:30|157.32|155.32|157.23|155.23|157.32|155.32|157.23|155.23|0
1632894640000|2021-09-29 05:50:40|157.04|155.04|157.41|155.41|157.41|155.41|156.86|154.86|0
1632894650000|2021-09-29 05:50:50|157.6|155.6|157.6|155.6|157.78|155.78|157.6|155.6|0
1632894660000|2021-09-29 05:51:00|157.69|155.69|157.78|155.78|157.78|155.78|157.6|155.6|0
1632894670000|2021-09-29 05:51:10|158.15|156.15|157.41|155.41|158.15|156.15|157.41|155.41|0
1632894680000|2021-09-29 05:51:20|157.6|155.6|157.97|155.97|158.15|156.15|157.6|155.6|0
1632894690000|2021-09-29 05:51:30|157.6|155.6|157.6|155.6|157.6|155.6|157.41|155.41|0
1632894700000|2021-09-29 05:51:40|157.31|155.31|156.86|154.86|157.31|155.31|156.86|154.86|0
1632894710000|2021-09-29 05:51:50|157.04|155.04|156.95|154.95|157.04|155.04|156.86|154.86|0
1632894720000|2021-09-29 05:52:00|157.23|155.23|156.86|154.86|157.23|155.23|156.86|154.86|0
1632894730000|2021-09-29 05:52:10|156.67|154.67|157.23|155.23|157.23|155.23|156.67|154.67|0
1632894740000|2021-09-29 05:52:20|157.04|155.04|157.04|155.04|157.04|155.04|156.86|154.86|0
1632894750000|2021-09-29 05:52:30|157.13|155.13|157.59|155.59|157.59|155.59|157.13|155.13|0
1632894760000|2021-09-29 05:52:40|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1632894770000|2021-09-29 05:52:50|157.59|155.59|157.78|155.78|157.78|155.78|157.59|155.59|0
1632894780000|2021-09-29 05:53:00|157.96|155.96|158.15|156.15|158.15|156.15|157.96|155.96|0
1632894790000|2021-09-29 05:53:10|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1632894800000|2021-09-29 05:53:20|158.42|156.42|158.33|156.33|158.42|156.42|158.33|156.33|0
1632894810000|2021-09-29 05:53:30|158.15|156.15|157.96|155.96|158.15|156.15|157.96|155.96|0
1632894820000|2021-09-29 05:53:40|158.15|156.15|157.04|155.04|158.15|156.15|157.04|155.04|0
1632894830000|2021-09-29 05:53:50|156.85|154.85|156.3|154.3|156.85|154.85|156.3|154.3|0
1632894840000|2021-09-29 05:54:00|156.49|154.49|155.57|153.57|156.49|154.49|155.57|153.57|0
1632894850000|2021-09-29 05:54:10|156.3|154.3|155.93|153.93|156.3|154.3|155.75|153.75|0
1632894860000|2021-09-29 05:54:20|156.12|154.12|156.49|154.49|156.49|154.49|156.12|154.12|0
1632894870000|2021-09-29 05:54:30|156.48|154.48|157.31|155.31|157.31|155.31|156.48|154.48|0
1632894880000|2021-09-29 05:54:40|157.22|155.22|157.04|155.04|157.41|155.41|157.04|155.04|0
1632894900000|2021-09-29 05:55:00|157.22|155.22|157.41|155.41|157.41|155.41|157.04|155.04|0
1632894910000|2021-09-29 05:55:10|157.22|155.22|157.22|155.22|157.22|155.22|157.22|155.22|0
1632894920000|2021-09-29 05:55:20|157.41|155.41|157.59|155.59|157.59|155.59|157.41|155.41|0
1632894930000|2021-09-29 05:55:30|156.85|154.85|156.3|154.3|156.85|154.85|156.3|154.3|0
1632894940000|2021-09-29 05:55:40|156.12|154.12|155.56|153.56|156.3|154.3|155.56|153.56|0
1632894950000|2021-09-29 05:55:50|155.65|153.65|155.65|153.65|155.75|153.75|155.38|153.38|0
1632894960000|2021-09-29 05:56:00|155.75|153.75|156.11|154.11|156.11|154.11|155.75|153.75|0
1632894970000|2021-09-29 05:56:10|155.75|153.75|155.38|153.38|155.75|153.75|155.38|153.38|0
1632894980000|2021-09-29 05:56:20|155.56|153.56|155.56|153.56|155.75|153.75|155.56|153.56|0
1632894990000|2021-09-29 05:56:30|155.75|153.75|155.93|153.93|155.93|153.93|155.75|153.75|0
1632895000000|2021-09-29 05:56:40|156.11|154.11|155.93|153.93|156.11|154.11|155.93|153.93|0
1632895010000|2021-09-29 05:56:50|155.75|153.75|155.93|153.93|155.93|153.93|155.75|153.75|0
1632895020000|2021-09-29 05:57:00|156.11|154.11|156.48|154.48|156.48|154.48|156.11|154.11|0
1632895030000|2021-09-29 05:57:10|156.39|154.39|156.39|154.39|156.39|154.39|156.39|154.39|0
1632895040000|2021-09-29 05:57:20|156.48|154.48|156.66|154.66|156.85|154.85|156.48|154.48|0
1632895050000|2021-09-29 05:57:30|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1632895060000|2021-09-29 05:57:40|156.66|154.66|156.48|154.48|156.66|154.66|156.48|154.48|0
1632895070000|2021-09-29 05:57:50|156.66|154.66|157.22|155.22|157.22|155.22|156.66|154.66|0
1632895080000|2021-09-29 05:58:00|157.31|155.31|157.59|155.59|157.59|155.59|157.31|155.31|0
1632895090000|2021-09-29 05:58:10|157.77|155.77|157.96|155.96|157.96|155.96|157.77|155.77|0
1632895100000|2021-09-29 05:58:20|158.33|156.33|158.51|156.51|158.51|156.51|158.33|156.33|0
1632895110000|2021-09-29 05:58:30|158.7|156.7|158.88|156.88|159.07|157.07|158.7|156.7|0
1632895120000|2021-09-29 05:58:40|159.07|157.07|158.51|156.51|159.07|157.07|158.33|156.33|0
1632895130000|2021-09-29 05:58:50|158.7|156.7|158.88|156.88|158.88|156.88|158.7|156.7|0
1632895140000|2021-09-29 05:59:00|158.7|156.7|158.32|156.32|158.7|156.7|158.14|156.14|0
1632895150000|2021-09-29 05:59:10|158.51|156.51|158.14|156.14|158.51|156.51|158.14|156.14|0
1632895160000|2021-09-29 05:59:20|157.77|155.77|158.32|156.32|158.32|156.32|157.77|155.77|0
1632895170000|2021-09-29 05:59:30|158.51|156.51|158.32|156.32|158.51|156.51|158.32|156.32|0
1632895180000|2021-09-29 05:59:40|158.14|156.14|158.23|156.23|158.23|156.23|158.14|156.14|0
1632895190000|2021-09-29 05:59:50|158.32|156.32|158.51|156.51|158.51|156.51|158.32|156.32|0
1632895200000|2021-09-29 06:00:00|158.88|156.88|159.62|157.62|159.62|157.62|158.88|156.88|0
1632895210000|2021-09-29 06:00:10|159.81|157.81|159.44|157.44|159.99|157.99|159.44|157.44|0
1632895220000|2021-09-29 06:00:20|159.25|157.25|159.25|157.25|159.25|157.25|159.06|157.06|0
1632895230000|2021-09-29 06:00:30|159.34|157.34|159.81|157.81|159.81|157.81|159.15|157.15|0
1632895240000|2021-09-29 06:00:40|160.18|158.18|160.55|158.55|160.55|158.55|160.18|158.18|0
1632895250000|2021-09-29 06:00:50|160.36|158.36|161.48|159.48|161.67|159.67|160.36|158.36|0
1632895260000|2021-09-29 06:01:00|161.67|159.67|161.48|159.48|162.04|160.04|161.48|159.48|0
1632895270000|2021-09-29 06:01:10|161.86|159.86|161.3|159.3|161.86|159.86|161.3|159.3|0
1632895280000|2021-09-29 06:01:20|160.92|158.92|161.3|159.3|161.3|159.3|160.92|158.92|0
1632895290000|2021-09-29 06:01:30|161.67|159.67|160.92|158.92|161.67|159.67|160.92|158.92|0
1632895300000|2021-09-29 06:01:40|160.64|158.64|160.55|158.55|160.74|158.74|160.55|158.55|0
1632895310000|2021-09-29 06:01:50|160.74|158.74|160.18|158.18|160.74|158.74|159.99|157.99|0
1632895320000|2021-09-29 06:02:00|159.99|157.99|159.8|157.8|160.36|158.36|159.8|157.8|0
1632895330000|2021-09-29 06:02:10|159.99|157.99|159.99|157.99|159.99|157.99|159.62|157.62|0
1632895340000|2021-09-29 06:02:20|160.18|158.18|160.18|158.18|160.36|158.36|160.18|158.18|0
1632895350000|2021-09-29 06:02:30|160.36|158.36|160.18|158.18|160.55|158.55|160.18|158.18|0
1632895360000|2021-09-29 06:02:40|159.8|157.8|159.52|157.52|159.8|157.8|159.43|157.43|0
1632895370000|2021-09-29 06:02:50|159.8|157.8|159.62|157.62|159.8|157.8|159.62|157.62|0
1632895380000|2021-09-29 06:03:00|159.8|157.8|159.99|157.99|159.99|157.99|159.8|157.8|0
1632895390000|2021-09-29 06:03:10|160.18|158.18|159.8|157.8|160.36|158.36|159.52|157.52|0
1632895400000|2021-09-29 06:03:20|159.25|157.25|159.25|157.25|159.25|157.25|159.06|157.06|0
1632895410000|2021-09-29 06:03:30|158.5|156.5|158.32|156.32|158.87|156.87|158.32|156.32|0
1632895420000|2021-09-29 06:03:40|158.13|156.13|157.39|155.39|158.13|156.13|157.39|155.39|0
1632895430000|2021-09-29 06:03:50|157.58|155.58|158.13|156.13|158.32|156.32|157.58|155.58|0
1632895440000|2021-09-29 06:04:00|157.76|155.76|157.67|155.67|157.95|155.95|157.67|155.67|0
1632895450000|2021-09-29 06:04:10|157.76|155.76|158.5|156.5|158.5|156.5|157.76|155.76|0
1632895460000|2021-09-29 06:04:20|158.32|156.32|158.22|156.22|158.32|156.32|158.22|156.22|0
1632895470000|2021-09-29 06:04:30|158.13|156.13|157.95|155.95|158.13|156.13|157.95|155.95|0
1632895480000|2021-09-29 06:04:40|157.76|155.76|156.93|154.93|157.76|155.76|156.93|154.93|0
1632895490000|2021-09-29 06:04:50|156.47|154.47|156.47|154.47|156.47|154.47|156.29|154.29|0
1632895500000|2021-09-29 06:05:00|156.84|154.84|157.21|155.21|157.21|155.21|156.47|154.47|0
1632895510000|2021-09-29 06:05:10|156.65|154.65|156.93|154.93|156.93|154.93|156.65|154.65|0
1632895520000|2021-09-29 06:05:20|156.84|154.84|156.47|154.47|156.84|154.84|156.47|154.47|0
1632895530000|2021-09-29 06:05:30|156.84|154.84|156.47|154.47|156.84|154.84|156.1|154.1|0
1632895540000|2021-09-29 06:05:40|156.29|154.29|156.1|154.1|156.29|154.29|156.1|154.1|0
1632895550000|2021-09-29 06:05:50|155.82|153.82|155.73|153.73|155.92|153.92|155.73|153.73|0
1632895560000|2021-09-29 06:06:00|155.92|153.92|155.73|153.73|155.92|153.92|155.55|153.55|0
1632895570000|2021-09-29 06:06:10|155.92|153.92|155.64|153.64|155.92|153.92|155.64|153.64|0
1632895580000|2021-09-29 06:06:20|155.73|153.73|155.92|153.92|156.1|154.1|155.73|153.73|0
1632895590000|2021-09-29 06:06:30|155.55|153.55|155.18|153.18|155.55|153.55|155.18|153.18|0
1632895600000|2021-09-29 06:06:40|155.09|153.09|154.45|152.45|155.09|153.09|154.45|152.45|0
1632895610000|2021-09-29 06:06:50|154.63|152.63|155.92|153.92|155.92|153.92|154.63|152.63|0
1632895620000|2021-09-29 06:07:00|155.36|153.36|155.18|153.18|155.36|153.36|155.18|153.18|0
1632895630000|2021-09-29 06:07:10|154.9|152.9|154.63|152.63|155|153|154.63|152.63|0
1632895640000|2021-09-29 06:07:20|154.81|152.81|155|153|155.18|153.18|154.81|152.81|0
1632895650000|2021-09-29 06:07:30|154.63|152.63|155.55|153.55|155.55|153.55|154.63|152.63|0
1632895660000|2021-09-29 06:07:40|155.36|153.36|155.55|153.55|155.55|153.55|155.36|153.36|0
1632895670000|2021-09-29 06:07:50|155.63|153.63|155.73|153.73|155.73|153.73|155.63|153.63|0
1632895680000|2021-09-29 06:08:00|156.28|154.28|156.47|154.47|156.47|154.47|156.28|154.28|0
1632895690000|2021-09-29 06:08:10|156.28|154.28|156.65|154.65|156.65|154.65|156.28|154.28|0
1632895700000|2021-09-29 06:08:20|156.28|154.28|156.28|154.28|156.47|154.47|156.28|154.28|0
1632895710000|2021-09-29 06:08:30|156.65|154.65|156.83|154.83|156.83|154.83|156.65|154.65|0
1632895720000|2021-09-29 06:08:40|157.02|155.02|156.83|154.83|157.02|155.02|156.83|154.83|0
1632895730000|2021-09-29 06:08:50|156.65|154.65|156.83|154.83|156.92|154.92|156.65|154.65|0
1632895740000|2021-09-29 06:09:00|157.02|155.02|156.83|154.83|157.02|155.02|156.65|154.65|0
1632895750000|2021-09-29 06:09:10|156.65|154.65|155.73|153.73|156.65|154.65|155.73|153.73|0
1632895760000|2021-09-29 06:09:20|155.91|153.91|156.1|154.1|156.1|154.1|155.91|153.91|0
1632895770000|2021-09-29 06:09:30|156.28|154.28|155.91|153.91|156.46|154.46|155.91|153.91|0
1632895780000|2021-09-29 06:09:40|156.1|154.1|156.1|154.1|156.18|154.18|156.1|154.1|0
1632895790000|2021-09-29 06:09:50|156.46|154.46|156.83|154.83|156.83|154.83|156.46|154.46|0
1632895800000|2021-09-29 06:10:00|157.02|155.02|157.02|155.02|157.2|155.2|157.02|155.02|0
1632895810000|2021-09-29 06:10:10|156.83|154.83|156.65|154.65|156.83|154.83|156.46|154.46|0
1632895820000|2021-09-29 06:10:20|156.74|154.74|156.83|154.83|156.83|154.83|156.65|154.65|0
1632895830000|2021-09-29 06:10:30|157.02|155.02|156.92|154.92|157.02|155.02|156.83|154.83|0
1632895840000|2021-09-29 06:10:40|156.83|154.83|156.83|154.83|156.83|154.83|156.83|154.83|0
1632895850000|2021-09-29 06:10:50|157.01|155.01|157.75|155.75|157.75|155.75|157.01|155.01|0
1632895860000|2021-09-29 06:11:00|157.57|155.57|157.94|155.94|157.94|155.94|157.57|155.57|0
1632895870000|2021-09-29 06:11:10|157.75|155.75|156.46|154.46|157.75|155.75|156.46|154.46|0
1632895880000|2021-09-29 06:11:20|156.28|154.28|156.28|154.28|156.46|154.46|156.28|154.28|0
1632895890000|2021-09-29 06:11:30|156.46|154.46|157.2|155.2|157.2|155.2|156.46|154.46|0
1632895900000|2021-09-29 06:11:40|157.01|155.01|156.64|154.64|157.2|155.2|156.64|154.64|0
1632895910000|2021-09-29 06:11:50|156.83|154.83|156.83|154.83|156.83|154.83|156.64|154.64|0
1632895920000|2021-09-29 06:12:00|157.01|155.01|157.1|155.1|157.2|155.2|157.01|155.01|0
1632895930000|2021-09-29 06:12:10|157.01|155.01|156.83|154.83|157.01|155.01|156.83|154.83|0
1632895940000|2021-09-29 06:12:20|157.01|155.01|157.2|155.2|157.38|155.38|157.01|155.01|0
1632895950000|2021-09-29 06:12:30|157.01|155.01|157.1|155.1|157.1|155.1|157.01|155.01|0
1632895960000|2021-09-29 06:12:40|157.01|155.01|157.38|155.38|157.38|155.38|157.01|155.01|0
1632895970000|2021-09-29 06:12:50|157.47|155.47|157.38|155.38|157.47|155.47|157.38|155.38|0
1632895980000|2021-09-29 06:13:00|157.47|155.47|157.57|155.57|157.57|155.57|157.47|155.47|0
1632895990000|2021-09-29 06:13:10|157.93|155.93|157.2|155.2|157.93|155.93|157.2|155.2|0
1632896000000|2021-09-29 06:13:20|157.38|155.38|157.28|155.28|157.38|155.38|157.2|155.2|0
1632896010000|2021-09-29 06:13:30|157.2|155.2|157.01|155.01|157.2|155.2|157.01|155.01|0
1632896020000|2021-09-29 06:13:40|157.38|155.38|157.75|155.75|157.75|155.75|157.38|155.38|0
1632896030000|2021-09-29 06:13:50|157.56|155.56|157.75|155.75|157.93|155.93|157.56|155.56|0
1632896040000|2021-09-29 06:14:00|157.93|155.93|157.01|155.01|157.93|155.93|157.01|155.01|0
1632896050000|2021-09-29 06:14:10|157.19|155.19|156.83|154.83|157.19|155.19|156.83|154.83|0
1632896060000|2021-09-29 06:14:20|157.38|155.38|157.75|155.75|157.93|155.93|157.38|155.38|0
1632896070000|2021-09-29 06:14:30|158.02|156.02|158.3|156.3|158.3|156.3|158.02|156.02|0
1632896080000|2021-09-29 06:14:40|158.67|156.67|158.67|156.67|158.86|156.86|158.67|156.67|0
1632896090000|2021-09-29 06:14:50|158.49|156.49|158.86|156.86|159.04|157.04|158.49|156.49|0
1632896100000|2021-09-29 06:15:00|159.23|157.23|159.41|157.41|159.6|157.6|159.23|157.23|0
1632896110000|2021-09-29 06:15:10|159.23|157.23|159.79|157.79|159.97|157.97|159.23|157.23|0
1632896120000|2021-09-29 06:15:20|159.6|157.6|160.16|158.16|160.16|158.16|159.6|157.6|0
1632896130000|2021-09-29 06:15:30|159.97|157.97|160.06|158.06|160.34|158.34|159.97|157.97|0
1632896140000|2021-09-29 06:15:40|160.16|158.16|160.53|158.53|160.53|158.53|160.16|158.16|0
1632896150000|2021-09-29 06:15:50|160.16|158.16|159.87|157.87|160.16|158.16|159.87|157.87|0
1632896160000|2021-09-29 06:16:00|159.79|157.79|160.53|158.53|160.53|158.53|159.79|157.79|0
1632896170000|2021-09-29 06:16:10|160.34|158.34|160.34|158.34|160.34|158.34|160.16|158.16|0
1632896180000|2021-09-29 06:16:20|160.16|158.16|160.16|158.16|160.34|158.34|160.16|158.16|0
1632896190000|2021-09-29 06:16:30|160.34|158.34|160.34|158.34|160.34|158.34|159.97|157.97|0
1632896200000|2021-09-29 06:16:40|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1632896210000|2021-09-29 06:16:50|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1632896220000|2021-09-29 06:17:00|160.16|158.16|160.71|158.71|160.71|158.71|160.16|158.16|0
1632896230000|2021-09-29 06:17:10|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1632896240000|2021-09-29 06:17:20|160.71|158.71|160.71|158.71|160.71|158.71|160.53|158.53|0
1632896250000|2021-09-29 06:17:30|160.9|158.9|160.71|158.71|160.9|158.9|160.71|158.71|0
1632896260000|2021-09-29 06:17:40|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1632896270000|2021-09-29 06:17:50|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632896280000|2021-09-29 06:18:00|160.9|158.9|161.27|159.27|161.27|159.27|160.9|158.9|0
1632896290000|2021-09-29 06:18:10|161.18|159.18|160.53|158.53|161.18|159.18|160.53|158.53|0
1632896300000|2021-09-29 06:18:20|160.34|158.34|160.15|158.15|160.34|158.34|160.15|158.15|0
1632896310000|2021-09-29 06:18:30|159.97|157.97|159.78|157.78|159.97|157.97|159.78|157.78|0
1632896320000|2021-09-29 06:18:40|159.97|157.97|159.97|157.97|159.97|157.97|159.78|157.78|0
1632896330000|2021-09-29 06:18:50|160.15|158.15|159.97|157.97|160.15|158.15|159.97|157.97|0
1632896340000|2021-09-29 06:19:00|160.15|158.15|160.06|158.06|160.15|158.15|160.06|158.06|0
1632896350000|2021-09-29 06:19:10|160.34|158.34|160.34|158.34|160.34|158.34|160.24|158.24|0
1632896360000|2021-09-29 06:19:20|160.53|158.53|160.24|158.24|160.53|158.53|160.24|158.24|0
1632896370000|2021-09-29 06:19:30|160.34|158.34|160.15|158.15|160.34|158.34|160.15|158.15|0
1632896380000|2021-09-29 06:19:40|159.97|157.97|159.59|157.59|159.97|157.97|159.59|157.59|0
1632896390000|2021-09-29 06:19:50|159.78|157.78|160.52|158.52|160.52|158.52|159.78|157.78|0
1632896400000|2021-09-29 06:20:00|160.71|158.71|161.08|159.08|161.08|159.08|160.71|158.71|0
1632896410000|2021-09-29 06:20:10|160.9|158.9|161.08|159.08|161.08|159.08|160.9|158.9|0
1632896420000|2021-09-29 06:20:20|161.46|159.46|161.08|159.08|161.55|159.55|161.08|159.08|0
1632896430000|2021-09-29 06:20:30|160.9|158.9|160.71|158.71|160.9|158.9|160.71|158.71|0
1632896440000|2021-09-29 06:20:40|160.52|158.52|160.52|158.52|160.71|158.71|160.52|158.52|0
1632896450000|2021-09-29 06:20:50|160.34|158.34|160.15|158.15|160.34|158.34|160.15|158.15|0
1632896460000|2021-09-29 06:21:00|160.34|158.34|160.52|158.52|160.52|158.52|160.34|158.34|0
1632896470000|2021-09-29 06:21:10|160.34|158.34|159.96|157.96|160.34|158.34|159.78|157.78|0
1632896480000|2021-09-29 06:21:20|159.78|157.78|159.78|157.78|159.78|157.78|159.5|157.5|0
1632896490000|2021-09-29 06:21:30|159.96|157.96|160.15|158.15|160.15|158.15|159.78|157.78|0
1632896500000|2021-09-29 06:21:40|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1632896510000|2021-09-29 06:21:50|160.34|158.34|160.15|158.15|160.52|158.52|160.15|158.15|0
1632896520000|2021-09-29 06:22:00|160.05|158.05|160.52|158.52|160.52|158.52|159.96|157.96|0
1632896530000|2021-09-29 06:22:10|161.08|159.08|161.27|159.27|161.27|159.27|160.98|158.98|0
1632896540000|2021-09-29 06:22:20|161.08|159.08|161.45|159.45|161.45|159.45|161.08|159.08|0
1632896550000|2021-09-29 06:22:30|161.83|159.83|161.27|159.27|161.83|159.83|161.27|159.27|0
1632896560000|2021-09-29 06:22:40|161.45|159.45|161.27|159.27|161.45|159.45|161.27|159.27|0
1632896570000|2021-09-29 06:22:50|161.08|159.08|161.08|159.08|161.17|159.17|160.89|158.89|0
1632896580000|2021-09-29 06:23:00|161.27|159.27|161.08|159.08|161.27|159.27|161.08|159.08|0
1632896590000|2021-09-29 06:23:10|161.17|159.17|160.52|158.52|161.17|159.17|160.52|158.52|0
1632896600000|2021-09-29 06:23:20|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1632896610000|2021-09-29 06:23:30|160.52|158.52|160.52|158.52|160.71|158.71|160.52|158.52|0
1632896620000|2021-09-29 06:23:40|160.33|158.33|160.71|158.71|160.71|158.71|160.33|158.33|0
1632896630000|2021-09-29 06:23:50|160.89|158.89|161.08|159.08|161.08|159.08|160.89|158.89|0
1632896640000|2021-09-29 06:24:00|160.89|158.89|161.08|159.08|161.08|159.08|160.89|158.89|0
1632896650000|2021-09-29 06:24:10|160.89|158.89|160.89|158.89|160.89|158.89|160.89|158.89|0
1632896660000|2021-09-29 06:24:20|160.7|158.7|160.7|158.7|160.89|158.89|160.7|158.7|0
1632896670000|2021-09-29 06:24:30|160.33|158.33|159.96|157.96|160.33|158.33|159.96|157.96|0
1632896680000|2021-09-29 06:24:40|159.77|157.77|159.96|157.96|159.96|157.96|159.77|157.77|0
1632896690000|2021-09-29 06:24:50|159.77|157.77|159.96|157.96|159.96|157.96|159.77|157.77|0
1632896700000|2021-09-29 06:25:00|160.14|158.14|160.05|158.05|160.14|158.14|160.05|158.05|0
1632896710000|2021-09-29 06:25:10|160.14|158.14|160.33|158.33|160.33|158.33|160.14|158.14|0
1632896720000|2021-09-29 06:25:20|160.14|158.14|160.14|158.14|160.14|158.14|159.96|157.96|0
1632896730000|2021-09-29 06:25:30|160.52|158.52|160.33|158.33|160.52|158.52|160.33|158.33|0
1632896740000|2021-09-29 06:25:40|160.23|158.23|160.14|158.14|160.33|158.33|160.14|158.14|0
1632896750000|2021-09-29 06:25:50|160.33|158.33|160.33|158.33|160.33|158.33|160.14|158.14|0
1632896760000|2021-09-29 06:26:00|160.14|158.14|160.61|158.61|160.61|158.61|160.14|158.14|0
1632896770000|2021-09-29 06:26:10|160.33|158.33|160.23|158.23|160.33|158.33|159.96|157.96|0
1632896780000|2021-09-29 06:26:20|159.96|157.96|160.33|158.33|160.33|158.33|159.77|157.77|0
1632896790000|2021-09-29 06:26:30|160.14|158.14|160.33|158.33|160.33|158.33|160.14|158.14|0
1632896800000|2021-09-29 06:26:40|160.14|158.14|160.23|158.23|160.23|158.23|160.14|158.14|0
1632896810000|2021-09-29 06:26:50|160.14|158.14|160.14|158.14|160.14|158.14|160.14|158.14|0
1632896820000|2021-09-29 06:27:00|159.77|157.77|159.67|157.67|159.77|157.77|159.58|157.58|0
1632896830000|2021-09-29 06:27:10|159.49|157.49|159.4|157.4|159.49|157.49|159.21|157.21|0
1632896840000|2021-09-29 06:27:20|159.58|157.58|159.4|157.4|159.58|157.58|159.21|157.21|0
1632896850000|2021-09-29 06:27:30|159.03|157.03|159.21|157.21|159.21|157.21|159.03|157.03|0
1632896860000|2021-09-29 06:27:40|159.03|157.03|158.47|156.47|159.03|157.03|158.47|156.47|0
1632896870000|2021-09-29 06:27:50|158.19|156.19|158.28|156.28|158.28|156.28|158.1|156.1|0
1632896880000|2021-09-29 06:28:00|157.73|155.73|157.73|155.73|157.91|155.91|157.73|155.73|0
1632896890000|2021-09-29 06:28:10|157.91|155.91|157.54|155.54|157.91|155.91|157.45|155.45|0
1632896900000|2021-09-29 06:28:20|157.45|155.45|157.54|155.54|157.54|155.54|157.45|155.45|0
1632896910000|2021-09-29 06:28:30|157.45|155.45|157.63|155.63|157.63|155.63|157.45|155.45|0
1632896920000|2021-09-29 06:28:40|157.73|155.73|157.73|155.73|157.82|155.82|157.73|155.73|0
1632896930000|2021-09-29 06:28:50|157.54|155.54|156.99|154.99|157.54|155.54|156.99|154.99|0
1632896940000|2021-09-29 06:29:00|157.17|155.17|157.45|155.45|157.73|155.73|157.17|155.17|0
1632896950000|2021-09-29 06:29:10|157.36|155.36|157.54|155.54|157.54|155.54|157.36|155.36|0
1632896960000|2021-09-29 06:29:20|157.36|155.36|157.36|155.36|157.36|155.36|157.36|155.36|0
1632896970000|2021-09-29 06:29:30|157.54|155.54|157.63|155.63|157.73|155.73|157.54|155.54|0
1632896980000|2021-09-29 06:29:40|157.91|155.91|157.54|155.54|157.91|155.91|157.54|155.54|0
1632896990000|2021-09-29 06:29:50|157.36|155.36|157.36|155.36|157.54|155.54|157.36|155.36|0
1632897000000|2021-09-29 06:30:00|157.17|155.17|157.54|155.54|157.54|155.54|156.99|154.99|0
1632897010000|2021-09-29 06:30:10|157.63|155.63|157.73|155.73|157.73|155.73|157.54|155.54|0
1632897020000|2021-09-29 06:30:20|157.81|155.81|157.73|155.73|157.81|155.81|157.73|155.73|0
1632897030000|2021-09-29 06:30:30|157.54|155.54|157.54|155.54|157.73|155.73|157.54|155.54|0
1632897040000|2021-09-29 06:30:40|157.73|155.73|157.63|155.63|157.73|155.73|157.63|155.63|0
1632897050000|2021-09-29 06:30:50|157.54|155.54|157.36|155.36|157.73|155.73|157.36|155.36|0
1632897060000|2021-09-29 06:31:00|157.17|155.17|156.62|154.62|157.17|155.17|156.62|154.62|0
1632897070000|2021-09-29 06:31:10|156.43|154.43|156.06|154.06|156.43|154.43|156.06|154.06|0
1632897080000|2021-09-29 06:31:20|155.7|153.7|155.51|153.51|155.7|153.7|155.51|153.51|0
1632897090000|2021-09-29 06:31:30|155.7|153.7|155.51|153.51|155.7|153.7|155.33|153.33|0
1632897100000|2021-09-29 06:31:40|155.7|153.7|155.88|153.88|155.88|153.88|155.7|153.7|0
1632897110000|2021-09-29 06:31:50|155.7|153.7|156.06|154.06|156.25|154.25|155.7|153.7|0
1632897120000|2021-09-29 06:32:00|156.25|154.25|156.98|154.98|156.98|154.98|156.25|154.25|0
1632897130000|2021-09-29 06:32:10|157.17|155.17|157.07|155.07|157.17|155.17|157.07|155.07|0
1632897140000|2021-09-29 06:32:20|157.26|155.26|157.07|155.07|157.35|155.35|157.07|155.07|0
1632897150000|2021-09-29 06:32:30|156.98|154.98|156.89|154.89|156.98|154.98|156.62|154.62|0
1632897160000|2021-09-29 06:32:40|156.8|154.8|156.8|154.8|156.8|154.8|156.62|154.62|0
1632897170000|2021-09-29 06:32:50|156.7|154.7|156.25|154.25|156.7|154.7|156.25|154.25|0
1632897180000|2021-09-29 06:33:00|155.97|153.97|155.78|153.78|155.97|153.97|155.69|153.69|0
1632897190000|2021-09-29 06:33:10|156.06|154.06|156.06|154.06|156.25|154.25|156.06|154.06|0
1632897200000|2021-09-29 06:33:20|155.88|153.88|156.25|154.25|156.25|154.25|155.88|153.88|0
1632897210000|2021-09-29 06:33:30|156.43|154.43|156.52|154.52|156.61|154.61|156.43|154.43|0
1632897220000|2021-09-29 06:33:40|156.43|154.43|156.43|154.43|156.61|154.61|156.43|154.43|0
1632897230000|2021-09-29 06:33:50|156.61|154.61|156.61|154.61|156.61|154.61|156.61|154.61|0
1632897240000|2021-09-29 06:34:00|156.8|154.8|156.52|154.52|156.8|154.8|156.52|154.52|0
1632897250000|2021-09-29 06:34:10|155.88|153.88|155.78|153.78|156.06|154.06|155.78|153.78|0
1632897260000|2021-09-29 06:34:20|155.41|153.41|155.33|153.33|155.41|153.41|155.33|153.33|0
1632897270000|2021-09-29 06:34:30|155.51|153.51|155.51|153.51|155.69|153.69|155.51|153.51|0
1632897280000|2021-09-29 06:34:40|156.06|154.06|155.88|153.88|156.06|154.06|155.88|153.88|0
1632897290000|2021-09-29 06:34:50|156.24|154.24|156.43|154.43|156.43|154.43|156.24|154.24|0
1632897300000|2021-09-29 06:35:00|156.61|154.61|156.8|154.8|156.8|154.8|156.61|154.61|0
1632897310000|2021-09-29 06:35:10|156.61|154.61|156.61|154.61|156.61|154.61|156.43|154.43|0
1632897320000|2021-09-29 06:35:20|156.43|154.43|156.61|154.61|156.8|154.8|156.43|154.43|0
1632897330000|2021-09-29 06:35:30|156.8|154.8|157.07|155.07|157.07|155.07|156.8|154.8|0
1632897340000|2021-09-29 06:35:40|156.98|154.98|156.98|154.98|156.98|154.98|156.98|154.98|0
1632897350000|2021-09-29 06:35:50|156.88|154.88|156.61|154.61|156.88|154.88|156.61|154.61|0
1632897360000|2021-09-29 06:36:00|156.7|154.7|156.51|154.51|156.7|154.7|156.51|154.51|0
1632897370000|2021-09-29 06:36:10|156.43|154.43|156.79|154.79|156.79|154.79|156.43|154.43|0
1632897380000|2021-09-29 06:36:20|156.61|154.61|156.43|154.43|156.61|154.61|156.43|154.43|0
1632897390000|2021-09-29 06:36:30|156.61|154.61|156.43|154.43|156.61|154.61|156.43|154.43|0
1632897400000|2021-09-29 06:36:40|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632897410000|2021-09-29 06:36:50|156.43|154.43|156.24|154.24|156.43|154.43|156.24|154.24|0
1632897420000|2021-09-29 06:37:00|155.87|153.87|155.87|153.87|155.87|153.87|155.69|153.69|0
1632897430000|2021-09-29 06:37:10|155.78|153.78|155.69|153.69|155.78|153.78|155.23|153.23|0
1632897440000|2021-09-29 06:37:20|155.87|153.87|156.24|154.24|156.24|154.24|155.87|153.87|0
1632897450000|2021-09-29 06:37:30|156.42|154.42|156.61|154.61|156.61|154.61|156.42|154.42|0
1632897460000|2021-09-29 06:37:40|156.51|154.51|156.24|154.24|156.51|154.51|156.24|154.24|0
1632897470000|2021-09-29 06:37:50|156.06|154.06|155.96|153.96|156.06|154.06|155.87|153.87|0
1632897480000|2021-09-29 06:38:00|155.69|153.69|155.69|153.69|155.87|153.87|155.69|153.69|0
1632897490000|2021-09-29 06:38:10|155.87|153.87|155.32|153.32|156.05|154.05|155.32|153.32|0
1632897500000|2021-09-29 06:38:20|155.5|153.5|155.32|153.32|155.5|153.5|155.32|153.32|0
1632897510000|2021-09-29 06:38:30|155.5|153.5|155.87|153.87|155.87|153.87|155.5|153.5|0
1632897520000|2021-09-29 06:38:40|155.59|153.59|155.5|153.5|155.59|153.59|155.5|153.5|0
1632897530000|2021-09-29 06:38:50|155.69|153.69|155.32|153.32|155.69|153.69|155.32|153.32|0
1632897540000|2021-09-29 06:39:00|155.5|153.5|155.14|153.14|155.5|153.5|155.14|153.14|0
1632897550000|2021-09-29 06:39:10|155.5|153.5|155.5|153.5|155.5|153.5|155.32|153.32|0
1632897560000|2021-09-29 06:39:20|155.69|153.69|155.69|153.69|155.77|153.77|155.69|153.69|0
1632897570000|2021-09-29 06:39:30|155.87|153.87|155.87|153.87|155.87|153.87|155.77|153.77|0
1632897580000|2021-09-29 06:39:40|156.05|154.05|156.05|154.05|156.05|154.05|156.05|154.05|0
1632897590000|2021-09-29 06:39:50|155.96|153.96|156.42|154.42|156.42|154.42|155.96|153.96|0
1632897600000|2021-09-29 06:40:00|156.24|154.24|156.05|154.05|156.24|154.24|155.87|153.87|0
1632897610000|2021-09-29 06:40:10|155.68|153.68|155.5|153.5|155.68|153.68|155.5|153.5|0
1632897620000|2021-09-29 06:40:20|155.87|153.87|154.77|152.77|155.87|153.87|154.77|152.77|0
1632897630000|2021-09-29 06:40:30|154.58|152.58|154.95|152.95|155.13|153.13|154.58|152.58|0
1632897640000|2021-09-29 06:40:40|155.13|153.13|155.13|153.13|155.32|153.32|155.13|153.13|0
1632897650000|2021-09-29 06:40:50|155.32|153.32|155.87|153.87|155.87|153.87|155.32|153.32|0
1632897660000|2021-09-29 06:41:00|156.05|154.05|155.32|153.32|156.05|154.05|155.32|153.32|0
1632897670000|2021-09-29 06:41:10|155.22|153.22|155.5|153.5|155.5|153.5|155.22|153.22|0
1632897680000|2021-09-29 06:41:20|155.77|153.77|155.87|153.87|155.87|153.87|155.68|153.68|0
1632897690000|2021-09-29 06:41:30|156.05|154.05|156.05|154.05|156.05|154.05|155.87|153.87|0
1632897700000|2021-09-29 06:41:40|155.87|153.87|155.68|153.68|155.87|153.87|155.68|153.68|0
1632897710000|2021-09-29 06:41:50|155.77|153.77|155.68|153.68|155.87|153.87|155.68|153.68|0
1632897720000|2021-09-29 06:42:00|155.87|153.87|156.23|154.23|156.23|154.23|155.87|153.87|0
1632897740000|2021-09-29 06:42:20|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1632897750000|2021-09-29 06:42:30|156.23|154.23|156.42|154.42|156.42|154.42|156.23|154.23|0
1632897760000|2021-09-29 06:42:40|156.23|154.23|156.05|154.05|156.23|154.23|156.05|154.05|0
1632897770000|2021-09-29 06:42:50|155.86|153.86|156.23|154.23|156.23|154.23|155.86|153.86|0
1632897780000|2021-09-29 06:43:00|156.42|154.42|156.97|154.97|156.97|154.97|156.42|154.42|0
1632897790000|2021-09-29 06:43:10|157.15|155.15|157.15|155.15|157.34|155.34|157.15|155.15|0
1632897800000|2021-09-29 06:43:20|157.06|155.06|157.15|155.15|157.15|155.15|157.06|155.06|0
1632897810000|2021-09-29 06:43:30|157.52|155.52|157.34|155.34|157.52|155.52|157.34|155.34|0
1632897820000|2021-09-29 06:43:40|157.24|155.24|157.52|155.52|157.52|155.52|157.24|155.24|0
1632897830000|2021-09-29 06:43:50|157.71|155.71|157.71|155.71|157.71|155.71|157.52|155.52|0
1632897840000|2021-09-29 06:44:00|157.52|155.52|157.89|155.89|157.89|155.89|157.52|155.52|0
1632897850000|2021-09-29 06:44:10|157.52|155.52|157.71|155.71|157.71|155.71|157.52|155.52|0
1632897860000|2021-09-29 06:44:20|157.89|155.89|157.71|155.71|157.89|155.89|157.71|155.71|0
1632897870000|2021-09-29 06:44:30|158.26|156.26|158.45|156.45|158.45|156.45|158.26|156.26|0
1632897880000|2021-09-29 06:44:40|158.26|156.26|158.26|156.26|158.45|156.45|158.26|156.26|0
1632897890000|2021-09-29 06:44:50|158.63|156.63|158.45|156.45|158.63|156.63|158.45|156.45|0
1632897900000|2021-09-29 06:45:00|158.63|156.63|158.63|156.63|158.63|156.63|158.63|156.63|0
1632897910000|2021-09-29 06:45:10|159|157|159|157|159|157|159|157|0
1632897920000|2021-09-29 06:45:20|159.19|157.19|158.82|156.82|159.19|157.19|158.82|156.82|0
1632897930000|2021-09-29 06:45:30|159|157|159|157|159|157|159|157|0
1632897940000|2021-09-29 06:45:40|158.9|156.9|158.82|156.82|158.9|156.9|158.82|156.82|0
1632897950000|2021-09-29 06:45:50|159|157|158.63|156.63|159|157|158.63|156.63|0
1632897960000|2021-09-29 06:46:00|158.44|156.44|159|157|159|157|158.44|156.44|0
1632897970000|2021-09-29 06:46:10|158.81|156.81|159|157|159|157|158.81|156.81|0
1632897980000|2021-09-29 06:46:20|158.72|156.72|158.81|156.81|158.81|156.81|158.63|156.63|0
1632897990000|2021-09-29 06:46:30|158.63|156.63|159|157|159|157|158.63|156.63|0
1632898000000|2021-09-29 06:46:40|159.09|157.09|159.18|157.18|159.19|157.19|159.09|157.09|0
1632898010000|2021-09-29 06:46:50|158.9|156.9|158.9|156.9|158.9|156.9|158.81|156.81|0
1632898020000|2021-09-29 06:47:00|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1632898030000|2021-09-29 06:47:10|159.09|157.09|159.18|157.18|159.37|157.37|159.09|157.09|0
1632898040000|2021-09-29 06:47:20|159.37|157.37|159.37|157.37|159.37|157.37|159.27|157.27|0
1632898050000|2021-09-29 06:47:30|159.56|157.56|159.37|157.37|159.74|157.74|159.37|157.37|0
1632898060000|2021-09-29 06:47:40|159.56|157.56|159.37|157.37|159.56|157.56|159.37|157.37|0
1632898070000|2021-09-29 06:47:50|159.27|157.27|159.37|157.37|159.37|157.37|159.27|157.27|0
1632898080000|2021-09-29 06:48:00|159.18|157.18|159|157|159.37|157.37|159|157|0
1632898090000|2021-09-29 06:48:10|159.18|157.18|159.37|157.37|159.37|157.37|159.18|157.18|0
1632898100000|2021-09-29 06:48:20|159.18|157.18|159.27|157.27|159.37|157.37|159.18|157.18|0
1632898110000|2021-09-29 06:48:30|159.18|157.18|159|157|159.18|157.18|159|157|0
1632898120000|2021-09-29 06:48:40|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1632898130000|2021-09-29 06:48:50|159|157|159|157|159|157|159|157|0
1632898140000|2021-09-29 06:49:00|158.44|156.44|158.63|156.63|158.63|156.63|158.44|156.44|0
1632898150000|2021-09-29 06:49:10|158.53|156.53|158.53|156.53|158.53|156.53|158.44|156.44|0
1632898160000|2021-09-29 06:49:20|158.62|156.62|158.81|156.81|158.81|156.81|158.62|156.62|0
1632898170000|2021-09-29 06:49:30|158.9|156.9|158.81|156.81|158.9|156.9|158.81|156.81|0
1632898180000|2021-09-29 06:49:40|159|157|159|157|159|157|158.9|156.9|0
1632898190000|2021-09-29 06:49:50|158.81|156.81|158.99|156.99|158.99|156.99|158.81|156.81|0
1632898200000|2021-09-29 06:50:00|159.18|157.18|158.99|156.99|159.18|157.18|158.99|156.99|0
1632898210000|2021-09-29 06:50:10|159.18|157.18|159.18|157.18|159.18|157.18|158.99|156.99|0
1632898220000|2021-09-29 06:50:20|158.81|156.81|158.71|156.71|158.81|156.81|158.71|156.71|0
1632898230000|2021-09-29 06:50:30|158.9|156.9|158.9|156.9|158.99|156.99|158.9|156.9|0
1632898240000|2021-09-29 06:50:40|158.99|156.99|158.81|156.81|158.99|156.99|158.81|156.81|0
1632898250000|2021-09-29 06:50:50|158.9|156.9|159.18|157.18|159.18|157.18|158.9|156.9|0
1632898260000|2021-09-29 06:51:00|158.99|156.99|158.99|156.99|159.08|157.08|158.99|156.99|0
1632898270000|2021-09-29 06:51:10|159.18|157.18|159.36|157.36|159.36|157.36|159.18|157.18|0
1632898280000|2021-09-29 06:51:20|159.27|157.27|159.18|157.18|159.27|157.27|159.18|157.18|0
1632898290000|2021-09-29 06:51:30|159.08|157.08|159.18|157.18|159.18|157.18|159.08|157.08|0
1632898300000|2021-09-29 06:51:40|159.27|157.27|159.18|157.18|159.27|157.27|159.18|157.18|0
1632898310000|2021-09-29 06:51:50|159.36|157.36|159.36|157.36|159.36|157.36|159.27|157.27|0
1632898320000|2021-09-29 06:52:00|159.55|157.55|159.92|157.92|159.92|157.92|159.55|157.55|0
1632898330000|2021-09-29 06:52:10|160.11|158.11|160.11|158.11|160.11|158.11|160.11|158.11|0
1632898340000|2021-09-29 06:52:20|160.2|158.2|160.48|158.48|160.48|158.48|160.11|158.11|0
1632898350000|2021-09-29 06:52:30|160.11|158.11|160.11|158.11|160.29|158.29|159.92|157.92|0
1632898360000|2021-09-29 06:52:40|159.92|157.92|159.73|157.73|159.92|157.92|159.73|157.73|0
1632898370000|2021-09-29 06:52:50|159.82|157.82|159.55|157.55|159.82|157.82|159.55|157.55|0
1632898380000|2021-09-29 06:53:00|159.36|157.36|159.55|157.55|159.55|157.55|159.36|157.36|0
1632898390000|2021-09-29 06:53:10|159.64|157.64|159.82|157.82|159.82|157.82|159.55|157.55|0
1632898400000|2021-09-29 06:53:20|159.55|157.55|159.55|157.55|159.55|157.55|159.45|157.45|0
1632898410000|2021-09-29 06:53:30|159.64|157.64|159.73|157.73|159.73|157.73|159.64|157.64|0
1632898420000|2021-09-29 06:53:40|159.36|157.36|159.45|157.45|159.45|157.45|159.36|157.36|0
1632898430000|2021-09-29 06:53:50|159.55|157.55|159.36|157.36|159.55|157.55|159.36|157.36|0
1632898440000|2021-09-29 06:54:00|159.45|157.45|159.26|157.26|159.45|157.45|159.26|157.26|0
1632898450000|2021-09-29 06:54:10|159.36|157.36|159.55|157.55|159.55|157.55|159.36|157.36|0
1632898460000|2021-09-29 06:54:20|159.73|157.73|159.55|157.55|159.73|157.73|159.36|157.36|0
1632898470000|2021-09-29 06:54:30|159.36|157.36|159.26|157.26|159.36|157.36|159.26|157.26|0
1632898480000|2021-09-29 06:54:40|159.17|157.17|159.36|157.36|159.36|157.36|159.17|157.17|0
1632898490000|2021-09-29 06:54:50|159.26|157.26|159.36|157.36|159.36|157.36|159.26|157.26|0
1632898500000|2021-09-29 06:55:00|159.26|157.26|158.43|156.43|159.26|157.26|158.43|156.43|0
1632898510000|2021-09-29 06:55:10|158.62|156.62|158.8|156.8|158.8|156.8|158.62|156.62|0
1632898520000|2021-09-29 06:55:20|158.62|156.62|158.8|156.8|158.8|156.8|158.62|156.62|0
1632898530000|2021-09-29 06:55:30|158.99|156.99|158.8|156.8|158.99|156.99|158.62|156.62|0
1632898540000|2021-09-29 06:55:40|158.62|156.62|158.43|156.43|158.62|156.62|158.43|156.43|0
1632898550000|2021-09-29 06:55:50|158.52|156.52|158.62|156.62|158.62|156.62|158.43|156.43|0
1632898560000|2021-09-29 06:56:00|159.17|157.17|159.17|157.17|159.17|157.17|159.17|157.17|0
1632898570000|2021-09-29 06:56:10|159.36|157.36|159.17|157.17|159.36|157.36|159.17|157.17|0
1632898580000|2021-09-29 06:56:20|159.26|157.26|159.26|157.26|159.26|157.26|159.26|157.26|0
1632898590000|2021-09-29 06:56:30|159.17|157.17|159.54|157.54|159.54|157.54|159.17|157.17|0
1632898600000|2021-09-29 06:56:40|159.63|157.63|159.91|157.91|160.1|158.1|159.63|157.63|0
1632898610000|2021-09-29 06:56:50|159.73|157.73|159.73|157.73|159.73|157.73|159.73|157.73|0
1632898620000|2021-09-29 06:57:00|159.63|157.63|159.91|157.91|159.91|157.91|159.63|157.63|0
1632898630000|2021-09-29 06:57:10|159.82|157.82|159.73|157.73|159.82|157.82|159.73|157.73|0
1632898640000|2021-09-29 06:57:20|159.91|157.91|159.73|157.73|159.91|157.91|159.73|157.73|0
1632898650000|2021-09-29 06:57:30|159.54|157.54|159.54|157.54|159.73|157.73|159.54|157.54|0
1632898660000|2021-09-29 06:57:40|159.36|157.36|159.73|157.73|159.73|157.73|159.36|157.36|0
1632898670000|2021-09-29 06:57:50|159.54|157.54|159.54|157.54|159.63|157.63|159.54|157.54|0
1632898680000|2021-09-29 06:58:00|159.35|157.35|159.35|157.35|159.35|157.35|159.17|157.17|0
1632898690000|2021-09-29 06:58:10|159.26|157.26|159.17|157.17|159.35|157.35|159.17|157.17|0
1632898700000|2021-09-29 06:58:20|159.35|157.35|159.35|157.35|159.54|157.54|159.35|157.35|0
1632898710000|2021-09-29 06:58:30|159.17|157.17|158.98|156.98|159.17|157.17|158.98|156.98|0
1632898720000|2021-09-29 06:58:40|159.17|157.17|159.17|157.17|159.17|157.17|159.17|157.17|0
1632898730000|2021-09-29 06:58:50|159.26|157.26|159.54|157.54|159.54|157.54|159.26|157.26|0
1632898740000|2021-09-29 06:59:00|159.35|157.35|159.17|157.17|159.35|157.35|159.17|157.17|0
1632898750000|2021-09-29 06:59:10|159.07|157.07|158.61|156.61|159.07|157.07|158.61|156.61|0
1632898760000|2021-09-29 06:59:20|158.43|156.43|158.24|156.24|158.61|156.61|158.24|156.24|0
1632898770000|2021-09-29 06:59:30|157.87|155.87|157.59|155.59|157.87|155.87|157.59|155.59|0
1632898780000|2021-09-29 06:59:40|157.68|155.68|157.68|155.68|157.77|155.77|157.68|155.68|0
1632898790000|2021-09-29 06:59:50|158.05|156.05|157.68|155.68|158.05|156.05|157.68|155.68|0
1632898800000|2021-09-29 07:00:00|158.42|156.42|159.17|157.17|159.17|157.17|158.05|156.05|0
1632898810000|2021-09-29 07:00:10|159.26|157.26|159.81|157.81|159.81|157.81|159.26|157.26|0
1632898820000|2021-09-29 07:00:20|159.91|157.91|159.17|157.17|159.91|157.91|159.17|157.17|0
1632898830000|2021-09-29 07:00:30|159.25|157.25|160.65|158.65|160.65|158.65|159.25|157.25|0
1632898840000|2021-09-29 07:00:40|160.47|158.47|161.03|159.03|161.03|159.03|160.47|158.47|0
1632898850000|2021-09-29 07:00:50|161.12|159.12|161.59|159.59|161.59|159.59|161.12|159.12|0
1632898860000|2021-09-29 07:01:00|161.49|159.49|161.59|159.59|161.59|159.59|161.21|159.21|0
1632898870000|2021-09-29 07:01:10|161.4|159.4|159.07|157.07|161.4|159.4|159.07|157.07|0
1632898880000|2021-09-29 07:01:20|159.35|157.35|159.16|157.16|159.35|157.35|159.16|157.16|0
1632898890000|2021-09-29 07:01:30|159.44|157.44|159.07|157.07|159.54|157.54|159.07|157.07|0
1632898900000|2021-09-29 07:01:40|158.98|156.98|159.72|157.72|159.72|157.72|158.42|156.42|0
1632898910000|2021-09-29 07:01:50|160.09|158.09|160.47|158.47|160.47|158.47|160.09|158.09|0
1632898920000|2021-09-29 07:02:00|159.72|157.72|159.16|157.16|159.72|157.72|159.16|157.16|0
1632898930000|2021-09-29 07:02:10|159.35|157.35|159.16|157.16|159.35|157.35|158.79|156.79|0
1632898940000|2021-09-29 07:02:20|159.35|157.35|158.98|156.98|159.35|157.35|158.61|156.61|0
1632898950000|2021-09-29 07:02:30|158.79|156.79|158.24|156.24|158.79|156.79|158.24|156.24|0
1632898960000|2021-09-29 07:02:40|160.46|158.46|159|157|160.46|158.46|158.82|156.82|0
1632898970000|2021-09-29 07:02:50|159.19|157.19|159.46|157.46|159.46|157.46|159.09|157.09|0
1632898980000|2021-09-29 07:03:00|159.37|157.37|159.19|157.19|159.37|157.37|159.19|157.19|0
1632898990000|2021-09-29 07:03:10|159.18|157.18|159.18|157.18|159.37|157.37|159|157|0
1632899000000|2021-09-29 07:03:20|159.64|157.64|160.29|158.29|160.29|158.29|159.64|157.64|0
1632899010000|2021-09-29 07:03:30|160.1|158.1|158.95|156.95|160.1|158.1|158.95|156.95|0
1632899020000|2021-09-29 07:03:40|159.13|157.13|159.13|157.13|159.32|157.32|159.13|157.13|0
1632899030000|2021-09-29 07:03:50|158.4|156.4|158.4|156.4|158.4|156.4|158.4|156.4|0
1632899040000|2021-09-29 07:04:00|158.03|156.03|157.38|155.38|158.03|156.03|157.38|155.38|0
1632899050000|2021-09-29 07:04:10|157.11|155.11|156.56|154.56|157.11|155.11|156.56|154.56|0
1632899060000|2021-09-29 07:04:20|156.93|154.93|157.11|155.11|157.11|155.11|156.93|154.93|0
1632899070000|2021-09-29 07:04:30|156.93|154.93|156.19|154.19|157.11|155.11|156.19|154.19|0
1632899080000|2021-09-29 07:04:40|156.56|154.56|156.74|154.74|156.74|154.74|156.38|154.38|0
1632899090000|2021-09-29 07:04:50|156.01|154.01|156.02|154.02|156.02|154.02|155.66|153.66|0
1632899100000|2021-09-29 07:05:00|155.64|154.04|156.55|154.95|156.55|154.95|155.64|154.04|0
1632899110000|2021-09-29 07:05:10|156.19|154.59|156.74|155.14|156.92|155.32|156.19|154.59|0
1632899120000|2021-09-29 07:05:20|157.1|155.5|158.02|156.42|158.02|156.42|157.1|155.5|0
1632899130000|2021-09-29 07:05:30|157.65|156.05|157.1|155.5|157.65|156.05|156.92|155.32|0
1632899140000|2021-09-29 07:05:40|157.47|155.87|156.74|155.14|157.47|155.87|156.74|155.14|0
1632899150000|2021-09-29 07:05:50|156.92|155.32|157.65|156.05|157.65|156.05|156.92|155.32|0
1632899160000|2021-09-29 07:06:00|158.02|156.42|156.92|155.32|158.02|156.42|156.92|155.32|0
1632899170000|2021-09-29 07:06:10|157.1|155.5|156.92|155.32|157.1|155.5|156.92|155.32|0
1632899180000|2021-09-29 07:06:20|157.1|155.5|157.83|156.23|157.83|156.23|157.1|155.5|0
1632899190000|2021-09-29 07:06:30|158.02|156.42|157.83|156.23|158.02|156.42|157.65|156.05|0
1632899200000|2021-09-29 07:06:40|158.2|156.6|158.94|157.34|158.94|157.34|158.2|156.6|0
1632899210000|2021-09-29 07:06:50|158.75|157.15|158.75|157.15|158.94|157.34|158.75|157.15|0
1632899220000|2021-09-29 07:07:00|158.57|156.97|158.38|156.78|158.57|156.97|157.65|156.05|0
1632899230000|2021-09-29 07:07:10|157.83|156.23|158.2|156.6|158.2|156.6|157.83|156.23|0
1632899240000|2021-09-29 07:07:20|158.75|157.15|158.57|156.97|158.75|157.15|158.38|156.78|0
1632899250000|2021-09-29 07:07:30|158.2|156.6|157.83|156.23|158.38|156.78|157.83|156.23|0
1632899260000|2021-09-29 07:07:40|157.65|156.05|157.47|155.87|157.83|156.23|157.47|155.87|0
1632899270000|2021-09-29 07:07:50|157.28|155.68|157.1|155.5|157.28|155.68|156.92|155.32|0
1632899280000|2021-09-29 07:08:00|157.83|156.23|157.65|156.05|158.02|156.42|157.65|156.05|0
1632899290000|2021-09-29 07:08:10|157.83|156.23|157.65|156.05|157.83|156.23|157.65|156.05|0
1632899300000|2021-09-29 07:08:20|157.83|156.23|157.47|155.87|157.83|156.23|157.47|155.87|0
1632899310000|2021-09-29 07:08:30|157.28|155.68|158.02|156.42|158.02|156.42|157.28|155.68|0
1632899320000|2021-09-29 07:08:40|158.2|156.6|158.02|156.42|158.2|156.6|158.02|156.42|0
1632899330000|2021-09-29 07:08:50|158.2|156.6|157.83|156.23|158.2|156.6|157.46|155.86|0
1632899340000|2021-09-29 07:09:00|158.01|156.41|159.12|157.52|159.12|157.52|158.01|156.41|0
1632899350000|2021-09-29 07:09:10|158.93|157.33|159.12|157.52|159.12|157.52|158.93|157.33|0
1632899360000|2021-09-29 07:09:20|159.21|157.61|159.12|157.52|159.67|158.07|159.12|157.52|0
1632899370000|2021-09-29 07:09:30|158.93|157.33|158.57|156.97|158.93|157.33|158.57|156.97|0
1632899380000|2021-09-29 07:09:40|158.56|156.96|158.75|157.15|158.93|157.33|158.56|156.96|0
1632899390000|2021-09-29 07:09:50|158.93|157.33|158.93|157.33|158.93|157.33|158.56|156.96|0
1632899400000|2021-09-29 07:10:00|159.12|157.52|158.56|156.96|159.12|157.52|158.56|156.96|0
1632899410000|2021-09-29 07:10:10|158.2|156.6|158.75|157.15|158.75|157.15|158.2|156.6|0
1632899420000|2021-09-29 07:10:20|159.12|157.52|158.56|156.96|159.12|157.52|158.56|156.96|0
1632899430000|2021-09-29 07:10:30|158.75|157.15|158.2|156.6|158.75|157.15|158.2|156.6|0
1632899440000|2021-09-29 07:10:40|158.38|156.78|159.3|157.7|159.3|157.7|158.38|156.78|0
1632899450000|2021-09-29 07:10:50|159.85|158.25|159.57|157.97|159.85|158.25|159.57|157.97|0
1632899460000|2021-09-29 07:11:00|159.48|157.88|158.93|157.33|159.48|157.88|158.93|157.33|0
1632899470000|2021-09-29 07:11:10|159.11|157.51|159.11|157.51|159.3|157.7|159.11|157.51|0
1632899480000|2021-09-29 07:11:20|159.02|157.42|158.38|156.78|159.02|157.42|158.19|156.59|0
1632899490000|2021-09-29 07:11:30|158.56|156.96|158.38|156.78|158.56|156.96|158.38|156.78|0
1632899500000|2021-09-29 07:11:40|158.56|156.96|158.75|157.15|158.75|157.15|158.19|156.59|0
1632899510000|2021-09-29 07:11:50|159.02|157.42|158.56|156.96|159.3|157.7|158.56|156.96|0
1632899520000|2021-09-29 07:12:00|158.75|157.15|159.48|157.88|159.48|157.88|158.75|157.15|0
1632899530000|2021-09-29 07:12:10|159.3|157.7|158.75|157.15|159.3|157.7|158.75|157.15|0
1632899540000|2021-09-29 07:12:20|159.11|157.51|159.3|157.7|159.3|157.7|159.11|157.51|0
1632899550000|2021-09-29 07:12:30|159.48|157.88|159.39|157.79|159.48|157.88|159.39|157.79|0
1632899560000|2021-09-29 07:12:40|159.3|157.7|159.48|157.88|159.48|157.88|159.3|157.7|0
1632899570000|2021-09-29 07:12:50|159.3|157.7|159.48|157.88|159.48|157.88|159.3|157.7|0
1632899580000|2021-09-29 07:13:00|159.67|158.07|159.48|157.88|159.67|158.07|159.3|157.7|0
1632899590000|2021-09-29 07:13:10|159.67|158.07|159.48|157.88|159.85|158.25|159.48|157.88|0
1632899600000|2021-09-29 07:13:20|159.66|158.06|159.85|158.25|159.85|158.25|159.66|158.06|0
1632899610000|2021-09-29 07:13:30|160.03|158.43|159.85|158.25|160.03|158.43|159.85|158.25|0
1632899620000|2021-09-29 07:13:40|159.66|158.06|159.85|158.25|160.03|158.43|159.66|158.06|0
1632899630000|2021-09-29 07:13:50|160.03|158.43|159.85|158.25|160.22|158.62|159.66|158.06|0
1632899640000|2021-09-29 07:14:00|159.66|158.06|159.85|158.25|159.85|158.25|159.66|158.06|0
1632899650000|2021-09-29 07:14:10|159.75|158.15|159.85|158.25|160.12|158.52|159.75|158.15|0
1632899660000|2021-09-29 07:14:20|159.48|157.88|159.66|158.06|159.66|158.06|159.48|157.88|0
1632899670000|2021-09-29 07:14:30|159.48|157.88|159.66|158.06|159.85|158.25|159.48|157.88|0
1632899680000|2021-09-29 07:14:40|160.03|158.43|160.22|158.62|160.22|158.62|160.03|158.43|0
1632899690000|2021-09-29 07:14:50|160.12|158.52|160.03|158.43|160.12|158.52|160.03|158.43|0
1632899700000|2021-09-29 07:15:00|160.59|158.99|160.77|159.17|160.96|159.36|160.4|158.8|0
1632899710000|2021-09-29 07:15:10|160.59|158.99|161.33|159.73|161.33|159.73|160.59|158.99|0
1632899720000|2021-09-29 07:15:20|161.14|159.54|161.97|160.37|161.97|160.37|161.14|159.54|0
1632899730000|2021-09-29 07:15:30|162.07|160.47|161.88|160.28|162.07|160.47|161.88|160.28|0
1632899740000|2021-09-29 07:15:40|161.7|160.1|161.51|159.91|161.7|160.1|161.51|159.91|0
1632899750000|2021-09-29 07:15:50|161.33|159.73|161.14|159.54|161.33|159.73|160.95|159.35|0
1632899760000|2021-09-29 07:16:00|161.33|159.73|160.77|159.17|161.33|159.73|160.58|158.98|0
1632899770000|2021-09-29 07:16:10|160.67|159.07|160.58|158.98|160.67|159.07|160.58|158.98|0
1632899780000|2021-09-29 07:16:20|160.49|158.89|160.4|158.8|160.49|158.89|160.21|158.61|0
1632899790000|2021-09-29 07:16:30|160.21|158.61|160.03|158.43|160.4|158.8|160.03|158.43|0
1632899800000|2021-09-29 07:16:40|159.84|158.24|160.03|158.43|160.03|158.43|159.84|158.24|0
1632899810000|2021-09-29 07:16:50|159.93|158.33|160.21|158.61|160.21|158.61|159.93|158.33|0
1632899820000|2021-09-29 07:17:00|160.03|158.43|160.95|159.35|160.95|159.35|160.03|158.43|0
1632899830000|2021-09-29 07:17:10|160.77|159.17|160.77|159.17|160.95|159.35|160.77|159.17|0
1632899840000|2021-09-29 07:17:20|160.4|158.8|160.77|159.17|160.77|159.17|160.4|158.8|0
1632899850000|2021-09-29 07:17:30|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1632899860000|2021-09-29 07:17:40|160.77|159.17|160.77|159.17|160.95|159.35|160.67|159.07|0
1632899870000|2021-09-29 07:17:50|160.86|159.26|161.32|159.72|161.32|159.72|160.86|159.26|0
1632899880000|2021-09-29 07:18:00|161.51|159.91|161.6|160|161.6|160|161.51|159.91|0
1632899890000|2021-09-29 07:18:10|161.69|160.09|161.69|160.09|161.69|160.09|161.51|159.91|0
1632899900000|2021-09-29 07:18:20|162.06|160.46|162.06|160.46|162.06|160.46|162.06|160.46|0
1632899910000|2021-09-29 07:18:30|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1632899920000|2021-09-29 07:18:40|162.06|160.46|161.51|159.91|162.06|160.46|161.32|159.72|0
1632899930000|2021-09-29 07:18:50|161.88|160.28|161.69|160.09|161.88|160.28|161.69|160.09|0
1632899940000|2021-09-29 07:19:00|161.78|160.18|162.06|160.46|162.25|160.65|161.78|160.18|0
1632899950000|2021-09-29 07:19:10|161.97|160.37|161.69|160.09|162.06|160.46|161.69|160.09|0
1632899960000|2021-09-29 07:19:20|161.88|160.28|162.25|160.65|162.25|160.65|161.88|160.28|0
1632899970000|2021-09-29 07:19:30|161.69|160.09|161.88|160.28|162.25|160.65|161.69|160.09|0
1632899980000|2021-09-29 07:19:40|162.06|160.46|162.06|160.46|162.06|160.46|162.06|160.46|0
1632899990000|2021-09-29 07:19:50|162.43|160.83|162.34|160.74|162.43|160.83|162.34|160.74|0
1632900000000|2021-09-29 07:20:00|162.25|160.65|163.18|161.58|163.18|161.58|162.25|160.65|0
1632900010000|2021-09-29 07:20:10|162.99|161.39|163.55|161.95|163.55|161.95|162.99|161.39|0
1632900020000|2021-09-29 07:20:20|163.18|161.58|163.18|161.58|163.36|161.76|162.99|161.39|0
1632900030000|2021-09-29 07:20:30|163.36|161.76|163.74|162.14|163.74|162.14|163.36|161.76|0
1632900040000|2021-09-29 07:20:40|163.55|161.95|164.3|162.7|164.3|162.7|163.55|161.95|0
1632900050000|2021-09-29 07:20:50|164.48|162.88|164.76|163.16|164.76|163.16|164.48|162.88|0
1632900060000|2021-09-29 07:21:00|164.86|163.26|164.67|163.07|165.04|163.44|164.67|163.07|0
1632900070000|2021-09-29 07:21:10|164.48|162.88|164.67|163.07|164.67|163.07|164.48|162.88|0
1632900080000|2021-09-29 07:21:20|164.48|162.88|164.48|162.88|164.57|162.97|164.48|162.88|0
1632900090000|2021-09-29 07:21:30|164.76|163.16|165.23|163.63|165.23|163.63|164.76|163.16|0
1632900100000|2021-09-29 07:21:40|165.42|163.82|165.23|163.63|165.42|163.82|165.23|163.63|0
1632900110000|2021-09-29 07:21:50|165.04|163.44|164.76|163.16|165.04|163.44|164.67|163.07|0
1632900120000|2021-09-29 07:22:00|164.86|163.26|164.86|163.26|165.04|163.44|164.86|163.26|0
1632900130000|2021-09-29 07:22:10|165.04|163.44|164.67|163.07|165.04|163.44|164.67|163.07|0
1632900140000|2021-09-29 07:22:20|164.86|163.26|165.04|163.44|165.04|163.44|164.67|163.07|0
1632900150000|2021-09-29 07:22:30|164.95|163.35|164.86|163.26|164.95|163.35|164.86|163.26|0
1632900160000|2021-09-29 07:22:40|165.04|163.44|165.23|163.63|165.23|163.63|165.04|163.44|0
1632900170000|2021-09-29 07:22:50|165.04|163.44|165.04|163.44|165.23|163.63|165.04|163.44|0
1632900180000|2021-09-29 07:23:00|164.85|163.25|164.67|163.07|164.85|163.25|164.67|163.07|0
1632900190000|2021-09-29 07:23:10|165.23|163.63|164.67|163.07|165.23|163.63|164.67|163.07|0
1632900200000|2021-09-29 07:23:20|164.85|163.25|164.29|162.69|164.85|163.25|164.29|162.69|0
1632900210000|2021-09-29 07:23:30|164.48|162.88|164.67|163.07|164.67|163.07|164.48|162.88|0
1632900220000|2021-09-29 07:23:40|164.48|162.88|164.67|163.07|164.67|163.07|164.48|162.88|0
1632900230000|2021-09-29 07:23:50|164.48|162.88|164.67|163.07|164.76|163.16|164.48|162.88|0
1632900240000|2021-09-29 07:24:00|165.04|163.44|165.13|163.53|165.13|163.53|164.85|163.25|0
1632900250000|2021-09-29 07:24:10|165.04|163.44|164.85|163.25|165.23|163.63|164.85|163.25|0
1632900260000|2021-09-29 07:24:20|164.67|163.07|164.67|163.07|164.67|163.07|164.67|163.07|0
1632900270000|2021-09-29 07:24:30|164.48|162.88|164.48|162.88|164.48|162.88|164.29|162.69|0
1632900280000|2021-09-29 07:24:40|164.67|163.07|164.85|163.25|164.85|163.25|164.67|163.07|0
1632900290000|2021-09-29 07:24:50|165.04|163.44|164.85|163.25|165.04|163.44|164.66|163.06|0
1632900300000|2021-09-29 07:25:00|165.04|163.44|165.04|163.44|165.23|163.63|165.04|163.44|0
1632900310000|2021-09-29 07:25:10|164.85|163.25|164.66|163.06|164.85|163.25|164.48|162.88|0
1632900320000|2021-09-29 07:25:20|164.48|162.88|164.85|163.25|164.85|163.25|164.48|162.88|0
1632900330000|2021-09-29 07:25:30|164.75|163.15|165.04|163.44|165.04|163.44|164.75|163.15|0
1632900340000|2021-09-29 07:25:40|164.85|163.25|164.85|163.25|164.85|163.25|164.85|163.25|0
1632900350000|2021-09-29 07:25:50|164.66|163.06|164.66|163.06|164.66|163.06|164.48|162.88|0
1632900360000|2021-09-29 07:26:00|164.29|162.69|164.85|163.25|164.85|163.25|164.29|162.69|0
1632900370000|2021-09-29 07:26:10|165.04|163.44|164.48|162.88|165.04|163.44|164.48|162.88|0
1632900380000|2021-09-29 07:26:20|164.85|163.25|164.66|163.06|164.85|163.25|164.66|163.06|0
1632900390000|2021-09-29 07:26:30|164.85|163.25|164.85|163.25|164.85|163.25|164.75|163.15|0
1632900400000|2021-09-29 07:26:40|165.04|163.44|165.04|163.44|165.22|163.62|165.04|163.44|0
1632900410000|2021-09-29 07:26:50|165.13|163.53|165.41|163.81|165.6|164|165.13|163.53|0
1632900420000|2021-09-29 07:27:00|165.31|163.71|165.6|164|165.6|164|165.22|163.62|0
1632900430000|2021-09-29 07:27:10|165.41|163.81|165.41|163.81|165.41|163.81|165.41|163.81|0
1632900440000|2021-09-29 07:27:20|165.5|163.9|165.6|164|165.6|164|165.5|163.9|0
1632900450000|2021-09-29 07:27:30|165.79|164.19|166.54|164.94|166.54|164.94|165.79|164.19|0
1632900460000|2021-09-29 07:27:40|166.73|165.13|166.54|164.94|166.73|165.13|166.54|164.94|0
1632900470000|2021-09-29 07:27:50|166.35|164.75|166.35|164.75|166.35|164.75|166.35|164.75|0
1632900480000|2021-09-29 07:28:00|166.54|164.94|166.72|165.12|166.72|165.12|166.35|164.75|0
1632900490000|2021-09-29 07:28:10|166.54|164.94|166.72|165.12|166.72|165.12|166.54|164.94|0
1632900500000|2021-09-29 07:28:20|166.91|165.31|167.1|165.5|167.1|165.5|166.91|165.31|0
1632900510000|2021-09-29 07:28:30|167.48|165.88|167.48|165.88|167.48|165.88|167.29|165.69|0
1632900520000|2021-09-29 07:28:40|167.38|165.78|167.29|165.69|167.48|165.88|167.29|165.69|0
1632900530000|2021-09-29 07:28:50|166.91|165.31|166.72|165.12|166.91|165.31|166.54|164.94|0
1632900540000|2021-09-29 07:29:00|166.54|164.94|166.54|164.94|166.54|164.94|166.35|164.75|0
1632900550000|2021-09-29 07:29:10|166.53|164.93|166.72|165.12|167.29|165.69|166.53|164.93|0
1632900560000|2021-09-29 07:29:20|166.53|164.93|166.35|164.75|166.53|164.93|166.35|164.75|0
1632900570000|2021-09-29 07:29:30|166.25|164.65|166.35|164.75|166.35|164.75|166.25|164.65|0
1632900580000|2021-09-29 07:29:40|166.16|164.56|166.16|164.56|166.16|164.56|166.16|164.56|0
1632900590000|2021-09-29 07:29:50|165.97|164.37|166.25|164.65|166.35|164.75|165.97|164.37|0
1632900600000|2021-09-29 07:30:00|166.16|164.56|165.97|164.37|166.16|164.56|165.78|164.18|0
1632900610000|2021-09-29 07:30:10|166.16|164.56|165.78|164.18|166.16|164.56|165.78|164.18|0
1632900620000|2021-09-29 07:30:20|165.59|163.99|165.97|164.37|165.97|164.37|165.59|163.99|0
1632900630000|2021-09-29 07:30:30|166.16|164.56|166.34|164.74|166.34|164.74|165.97|164.37|0
1632900640000|2021-09-29 07:30:40|165.97|164.37|165.59|163.99|165.97|164.37|165.59|163.99|0
1632900650000|2021-09-29 07:30:50|165.78|164.18|165.97|164.37|165.97|164.37|165.78|164.18|0
1632900660000|2021-09-29 07:31:00|165.78|164.18|166.34|164.74|166.34|164.74|165.78|164.18|0
1632900670000|2021-09-29 07:31:10|166.53|164.93|166.34|164.74|166.53|164.93|166.34|164.74|0
1632900680000|2021-09-29 07:31:20|166.53|164.93|166.34|164.74|166.53|164.93|166.34|164.74|0
1632900690000|2021-09-29 07:31:30|166.25|164.65|166.34|164.74|166.53|164.93|166.25|164.65|0
1632900700000|2021-09-29 07:31:40|166.53|164.93|166.72|165.12|166.72|165.12|166.34|164.74|0
1632900710000|2021-09-29 07:31:50|166.91|165.31|166.91|165.31|166.91|165.31|166.91|165.31|0
1632900720000|2021-09-29 07:32:00|166.72|165.12|166.34|164.74|166.72|165.12|166.34|164.74|0
1632900730000|2021-09-29 07:32:10|166.72|165.12|166.62|165.02|166.72|165.12|166.53|164.93|0
1632900740000|2021-09-29 07:32:20|166.72|165.12|166.91|165.31|166.91|165.31|166.72|165.12|0
1632900750000|2021-09-29 07:32:30|167.09|165.49|167.09|165.49|167.09|165.49|167.09|165.49|0
1632900760000|2021-09-29 07:32:40|167.28|165.68|167.47|165.87|167.47|165.87|167.28|165.68|0
1632900770000|2021-09-29 07:32:50|167.28|165.68|167.28|165.68|167.47|165.87|167.28|165.68|0
1632900780000|2021-09-29 07:33:00|167.09|165.49|166.72|165.12|167.09|165.49|166.72|165.12|0
1632900790000|2021-09-29 07:33:10|166.62|165.02|167.09|165.49|167.09|165.49|166.62|165.02|0
1632900800000|2021-09-29 07:33:20|166.91|165.31|167.28|165.68|167.28|165.68|166.91|165.31|0
1632900810000|2021-09-29 07:33:30|167.09|165.49|166.91|165.31|167.09|165.49|166.91|165.31|0
1632900820000|2021-09-29 07:33:40|166.9|165.3|166.9|165.3|166.9|165.3|166.72|165.12|0
1632900830000|2021-09-29 07:33:50|167|165.4|166.9|165.3|167|165.4|166.72|165.12|0
1632900840000|2021-09-29 07:34:00|167.09|165.49|167.09|165.49|167.09|165.49|167.09|165.49|0
1632900850000|2021-09-29 07:34:10|167.18|165.58|166.9|165.3|167.18|165.58|166.9|165.3|0
1632900860000|2021-09-29 07:34:20|167.09|165.49|167.09|165.49|167.28|165.68|166.9|165.3|0
1632900870000|2021-09-29 07:34:30|167.28|165.68|167.28|165.68|167.28|165.68|167.09|165.49|0
1632900880000|2021-09-29 07:34:40|167.09|165.49|167.28|165.68|167.28|165.68|167.09|165.49|0
1632900890000|2021-09-29 07:34:50|167.09|165.49|167.18|165.58|167.18|165.58|167.09|165.49|0
1632900900000|2021-09-29 07:35:00|167.09|165.49|167.37|165.77|167.37|165.77|167.09|165.49|0
1632900910000|2021-09-29 07:35:10|167.47|165.87|167.85|166.25|167.85|166.25|167.47|165.87|0
1632900920000|2021-09-29 07:35:20|167.66|166.06|167.85|166.25|168.03|166.43|167.66|166.06|0
1632900930000|2021-09-29 07:35:30|167.66|166.06|167.84|166.24|167.84|166.24|167.66|166.06|0
1632900940000|2021-09-29 07:35:40|167.66|166.06|167.47|165.87|167.66|166.06|167.47|165.87|0
1632900950000|2021-09-29 07:35:50|167.66|166.06|167.47|165.87|167.66|166.06|167.47|165.87|0
1632900960000|2021-09-29 07:36:00|167.28|165.68|167.28|165.68|167.28|165.68|167.28|165.68|0
1632900970000|2021-09-29 07:36:10|167.47|165.87|167.47|165.87|167.47|165.87|167.28|165.68|0
1632900980000|2021-09-29 07:36:20|167.28|165.68|167.37|165.77|167.47|165.87|167.28|165.68|0
1632900990000|2021-09-29 07:36:30|167.47|165.87|167.09|165.49|167.65|166.05|167.09|165.49|0
1632901000000|2021-09-29 07:36:40|167.28|165.68|167.09|165.49|167.28|165.68|167.09|165.49|0
1632901010000|2021-09-29 07:36:50|166.9|165.3|166.9|165.3|167.09|165.49|166.9|165.3|0
1632901020000|2021-09-29 07:37:00|167.09|165.49|167.28|165.68|167.28|165.68|167.09|165.49|0
1632901030000|2021-09-29 07:37:10|167.47|165.87|167.47|165.87|167.47|165.87|167.28|165.68|0
1632901040000|2021-09-29 07:37:20|167.28|165.68|167.46|165.86|167.47|165.87|167.28|165.68|0
1632901050000|2021-09-29 07:37:30|167.65|166.05|167.65|166.05|167.65|166.05|167.65|166.05|0
1632901060000|2021-09-29 07:37:40|167.46|165.86|167.46|165.86|167.46|165.86|167.46|165.86|0
1632901080000|2021-09-29 07:38:00|167.09|165.49|167.28|165.68|167.46|165.86|167.09|165.49|0
1632901090000|2021-09-29 07:38:10|167.46|165.86|167.46|165.86|167.46|165.86|167.46|165.86|0
1632901110000|2021-09-29 07:38:30|167.37|165.77|167.65|166.05|167.65|166.05|167.37|165.77|0
1632901120000|2021-09-29 07:38:40|167.84|166.24|167.84|166.24|167.84|166.24|167.65|166.05|0
1632901130000|2021-09-29 07:38:50|168.03|166.43|168.03|166.43|168.03|166.43|168.03|166.43|0
1632901140000|2021-09-29 07:39:00|167.84|166.24|167.74|166.14|168.03|166.43|167.74|166.14|0
1632901150000|2021-09-29 07:39:10|167.84|166.24|168.03|166.43|168.03|166.43|167.84|166.24|0
1632901160000|2021-09-29 07:39:20|167.84|166.24|167.65|166.05|167.84|166.24|167.65|166.05|0
1632901170000|2021-09-29 07:39:30|167.84|166.24|167.84|166.24|167.84|166.24|167.84|166.24|0
1632901180000|2021-09-29 07:39:40|168.03|166.43|167.84|166.24|168.03|166.43|167.84|166.24|0
1632901190000|2021-09-29 07:39:50|167.74|166.14|167.84|166.24|167.84|166.24|167.74|166.14|0
1632901200000|2021-09-29 07:40:00|167.74|166.14|167.84|166.24|167.84|166.24|167.74|166.14|0
1632901210000|2021-09-29 07:40:10|167.65|166.05|167.46|165.86|167.65|166.05|167.46|165.86|0
1632901220000|2021-09-29 07:40:20|167.65|166.05|167.65|166.05|167.65|166.05|167.65|166.05|0
1632901230000|2021-09-29 07:40:30|167.55|165.95|167.65|166.05|167.65|166.05|167.46|165.86|0
1632901240000|2021-09-29 07:40:40|167.46|165.86|167.46|165.86|167.46|165.86|167.46|165.86|0
1632901260000|2021-09-29 07:41:00|167.27|165.67|167.46|165.86|167.46|165.86|167.27|165.67|0
1632901270000|2021-09-29 07:41:10|167.65|166.05|167.65|166.05|167.65|166.05|167.46|165.86|0
1632901280000|2021-09-29 07:41:20|167.46|165.86|167.46|165.86|167.46|165.86|167.46|165.86|0
1632901300000|2021-09-29 07:41:40|167.65|166.05|167.65|166.05|167.74|166.14|167.65|166.05|0
1632901310000|2021-09-29 07:41:50|167.84|166.24|167.65|166.05|167.84|166.24|167.65|166.05|0
1632901320000|2021-09-29 07:42:00|167.46|165.86|168.42|166.82|168.42|166.82|167.46|165.86|0
1632901340000|2021-09-29 07:42:20|168.23|166.63|168.23|166.63|168.23|166.63|168.23|166.63|0
1632901350000|2021-09-29 07:42:30|168.05|166.45|168.05|166.45|168.05|166.45|168.05|166.45|0
1632901370000|2021-09-29 07:42:50|167.86|166.26|167.67|166.07|168.05|166.45|167.67|166.07|0
1632901380000|2021-09-29 07:43:00|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632901390000|2021-09-29 07:43:10|167.67|166.07|167.67|166.07|167.67|166.07|167.48|165.88|0
1632901400000|2021-09-29 07:43:20|167.48|165.88|167.86|166.26|167.86|166.26|167.48|165.88|0
1632901410000|2021-09-29 07:43:30|168.05|166.45|167.86|166.26|168.05|166.45|167.86|166.26|0
1632901420000|2021-09-29 07:43:40|167.95|166.35|167.86|166.26|167.95|166.35|167.86|166.26|0
1632901430000|2021-09-29 07:43:50|167.48|165.88|167.86|166.26|167.86|166.26|167.48|165.88|0
1632901440000|2021-09-29 07:44:00|167.67|166.07|167.67|166.07|167.86|166.26|167.67|166.07|0
1632901450000|2021-09-29 07:44:10|167.86|166.26|167.67|166.07|167.86|166.26|167.67|166.07|0
1632901460000|2021-09-29 07:44:20|167.86|166.26|167.86|166.26|167.86|166.26|167.86|166.26|0
1632901470000|2021-09-29 07:44:30|168.04|166.44|168.04|166.44|168.04|166.44|168.04|166.44|0
1632901480000|2021-09-29 07:44:40|168.23|166.63|168.23|166.63|168.23|166.63|168.23|166.63|0
1632901490000|2021-09-29 07:44:50|168.04|166.44|167.86|166.26|168.04|166.44|167.86|166.26|0
1632901500000|2021-09-29 07:45:00|168.04|166.44|168.23|166.63|168.23|166.63|168.04|166.44|0
1632901510000|2021-09-29 07:45:10|167.86|166.26|168.04|166.44|168.04|166.44|167.86|166.26|0
1632901520000|2021-09-29 07:45:20|168.23|166.63|168.23|166.63|168.23|166.63|168.13|166.53|0
1632901530000|2021-09-29 07:45:30|168.04|166.44|168.04|166.44|168.04|166.44|168.04|166.44|0
1632901540000|2021-09-29 07:45:40|168.23|166.63|166.58|164.98|168.23|166.63|166.58|164.98|0
1632901550000|2021-09-29 07:45:50|166.39|164.79|166.39|164.79|166.39|164.79|166.39|164.79|0
1632901560000|2021-09-29 07:46:00|166.29|164.69|166.39|164.79|166.39|164.79|166.2|164.6|0
1632901570000|2021-09-29 07:46:10|166.1|164.5|166.29|164.69|166.29|164.69|166.1|164.5|0
1632901580000|2021-09-29 07:46:20|165.71|164.11|165.71|164.11|165.71|164.11|165.71|164.11|0
1632901590000|2021-09-29 07:46:30|165.9|164.3|165.33|163.73|165.9|164.3|165.33|163.73|0
1632901600000|2021-09-29 07:46:40|165.14|163.54|165.14|163.54|165.14|163.54|165.14|163.54|0
1632901610000|2021-09-29 07:46:50|165.33|163.73|165.14|163.54|165.33|163.73|165.14|163.54|0
1632901620000|2021-09-29 07:47:00|164.95|163.35|164.95|163.35|165.14|163.54|164.95|163.35|0
1632901630000|2021-09-29 07:47:10|164.76|163.16|164.57|162.97|164.76|163.16|164.57|162.97|0
1632901640000|2021-09-29 07:47:20|164.76|163.16|164.39|162.79|164.76|163.16|164.39|162.79|0
1632901650000|2021-09-29 07:47:30|164.57|162.97|164.76|163.16|164.76|163.16|164.48|162.88|0
1632901660000|2021-09-29 07:47:40|164.95|163.35|165.14|163.54|165.14|163.54|164.95|163.35|0
1632901670000|2021-09-29 07:47:50|165.33|163.73|165.33|163.73|165.33|163.73|165.33|163.73|0
1632901680000|2021-09-29 07:48:00|165.42|163.82|165.42|163.82|165.52|163.92|165.42|163.82|0
1632901690000|2021-09-29 07:48:10|165.33|163.73|165.52|163.92|165.52|163.92|165.33|163.73|0
1632901700000|2021-09-29 07:48:20|165.71|164.11|165.71|164.11|165.71|164.11|165.71|164.11|0
1632901710000|2021-09-29 07:48:30|165.52|163.92|165.52|163.92|165.52|163.92|165.52|163.92|0
1632901720000|2021-09-29 07:48:40|165.42|163.82|165.33|163.73|165.52|163.92|165.33|163.73|0
1632901730000|2021-09-29 07:48:50|165.14|163.54|165.71|164.11|165.71|164.11|165.14|163.54|0
1632901740000|2021-09-29 07:49:00|165.52|163.92|165.33|163.73|165.52|163.92|165.33|163.73|0
1632901750000|2021-09-29 07:49:10|165.52|163.92|165.71|164.11|165.71|164.11|165.52|163.92|0
1632901760000|2021-09-29 07:49:20|165.52|163.92|165.71|164.11|165.71|164.11|165.52|163.92|0
1632901770000|2021-09-29 07:49:30|165.9|164.3|165.9|164.3|165.9|164.3|165.9|164.3|0
1632901780000|2021-09-29 07:49:40|165.52|163.92|165.33|163.73|165.52|163.92|165.33|163.73|0
1632901790000|2021-09-29 07:49:50|165.42|163.82|165.14|163.54|165.42|163.82|165.14|163.54|0
1632901800000|2021-09-29 07:50:00|165.33|163.73|165.52|163.92|165.52|163.92|165.33|163.73|0
1632901810000|2021-09-29 07:50:10|165.33|163.73|165.52|163.92|165.52|163.92|165.33|163.73|0
1632901820000|2021-09-29 07:50:20|165.71|164.11|166.08|164.48|166.08|164.48|165.71|164.11|0
1632901840000|2021-09-29 07:50:40|165.99|164.39|166.08|164.48|166.08|164.48|165.89|164.29|0
1632901850000|2021-09-29 07:50:50|166.27|164.67|166.08|164.48|166.27|164.67|166.08|164.48|0
1632901860000|2021-09-29 07:51:00|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1632901870000|2021-09-29 07:51:10|166.08|164.48|166.08|164.48|166.08|164.48|166.08|164.48|0
1632901880000|2021-09-29 07:51:20|165.89|164.29|166.08|164.48|166.08|164.48|165.89|164.29|0
1632901890000|2021-09-29 07:51:30|165.89|164.29|165.89|164.29|166.08|164.48|165.89|164.29|0
1632901900000|2021-09-29 07:51:40|165.98|164.38|165.98|164.38|165.98|164.38|165.98|164.38|0
1632901910000|2021-09-29 07:51:50|166.08|164.48|166.08|164.48|166.08|164.48|165.89|164.29|0
1632901920000|2021-09-29 07:52:00|165.89|164.29|165.89|164.29|165.89|164.29|165.79|164.19|0
1632901930000|2021-09-29 07:52:10|165.79|164.19|165.89|164.29|165.89|164.29|165.79|164.19|0
1632901940000|2021-09-29 07:52:20|165.7|164.1|165.89|164.29|165.89|164.29|165.7|164.1|0
1632901950000|2021-09-29 07:52:30|165.7|164.1|165.7|164.1|165.7|164.1|165.7|164.1|0
1632901960000|2021-09-29 07:52:40|165.6|164|165.32|163.72|165.6|164|165.32|163.72|0
1632901970000|2021-09-29 07:52:50|165.41|163.81|165.41|163.81|165.41|163.81|165.41|163.81|0
1632901980000|2021-09-29 07:53:00|165.51|163.91|165.79|164.19|165.79|164.19|165.32|163.72|0
1632901990000|2021-09-29 07:53:10|165.89|164.29|165.89|164.29|165.89|164.29|165.79|164.19|0
1632902000000|2021-09-29 07:53:20|165.7|164.1|165.51|163.91|165.7|164.1|165.51|163.91|0
1632902010000|2021-09-29 07:53:30|165.32|163.72|165.32|163.72|165.32|163.72|165.32|163.72|0
1632902020000|2021-09-29 07:53:40|165.51|163.91|165.51|163.91|165.51|163.91|165.51|163.91|0
1632902030000|2021-09-29 07:53:50|165.32|163.72|165.13|163.53|165.32|163.72|165.13|163.53|0
1632902040000|2021-09-29 07:54:00|165.51|163.91|165.51|163.91|165.51|163.91|165.51|163.91|0
1632902050000|2021-09-29 07:54:10|165.7|164.1|165.51|163.91|165.7|164.1|165.51|163.91|0
1632902060000|2021-09-29 07:54:20|165.32|163.72|164.75|163.15|165.32|163.72|164.75|163.15|0
1632902070000|2021-09-29 07:54:30|164.84|163.24|164.84|163.24|164.84|163.24|164.84|163.24|0
1632902080000|2021-09-29 07:54:40|164.75|163.15|164.75|163.15|164.75|163.15|164.75|163.15|0
1632902090000|2021-09-29 07:54:50|164.56|162.96|164.19|162.59|164.56|162.96|164|162.4|0
1632902100000|2021-09-29 07:55:00|164.38|162.78|164.19|162.59|164.38|162.78|164.19|162.59|0
1632902110000|2021-09-29 07:55:10|164.38|162.78|164.37|162.77|164.56|162.96|164.37|162.77|0
1632902120000|2021-09-29 07:55:20|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1632902130000|2021-09-29 07:55:30|164.65|163.05|164.56|162.96|164.65|163.05|164.56|162.96|0
1632902140000|2021-09-29 07:55:40|164.75|163.15|164.75|163.15|164.75|163.15|164.75|163.15|0
1632902160000|2021-09-29 07:56:00|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1632902170000|2021-09-29 07:56:10|164.46|162.86|164.18|162.58|164.46|162.86|164.18|162.58|0
1632902180000|2021-09-29 07:56:20|164.37|162.77|164.37|162.77|164.46|162.86|164.37|162.77|0
1632902190000|2021-09-29 07:56:30|164.56|162.96|164.75|163.15|164.75|163.15|164.56|162.96|0
1632902200000|2021-09-29 07:56:40|164.56|162.96|164.37|162.77|164.75|163.15|164.37|162.77|0
1632902210000|2021-09-29 07:56:50|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1632902220000|2021-09-29 07:57:00|164|162.4|164.18|162.58|164.18|162.58|164|162.4|0
1632902230000|2021-09-29 07:57:10|164|162.4|164.18|162.58|164.18|162.58|163.99|162.39|0
1632902240000|2021-09-29 07:57:20|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1632902260000|2021-09-29 07:57:40|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1632902280000|2021-09-29 07:58:00|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1632902310000|2021-09-29 07:58:30|164.18|162.58|163.99|162.39|164.18|162.58|163.99|162.39|0
1632902330000|2021-09-29 07:58:50|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1632902340000|2021-09-29 07:59:00|163.99|162.39|164.18|162.58|164.18|162.58|163.99|162.39|0
1632902370000|2021-09-29 07:59:30|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1632902380000|2021-09-29 07:59:40|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1632902390000|2021-09-29 07:59:50|163.99|162.39|163.99|162.39|163.99|162.39|163.99|162.39|0
1632902400000|2021-09-29 08:00:00|164.18|162.58|164.18|162.58|164.18|162.58|163.99|162.39|0
1632902410000|2021-09-29 08:00:10|163.99|162.39|163.99|162.39|163.99|162.39|163.99|162.39|0
1632902420000|2021-09-29 08:00:20|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1632902430000|2021-09-29 08:00:30|163.99|162.39|163.99|162.39|164.18|162.58|163.99|162.39|0
1632902440000|2021-09-29 08:00:40|163.89|162.29|163.99|162.39|163.99|162.39|163.8|162.2|0
1632902460000|2021-09-29 08:01:00|164.27|162.67|164.18|162.58|164.27|162.67|164.18|162.58|0
1632902470000|2021-09-29 08:01:10|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1632902480000|2021-09-29 08:01:20|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1632902490000|2021-09-29 08:01:30|164.37|162.77|164.56|162.96|164.56|162.96|164.37|162.77|0
1632902500000|2021-09-29 08:01:40|164.55|162.95|164.55|162.95|164.55|162.95|164.55|162.95|0
1632902510000|2021-09-29 08:01:50|164.37|162.77|164.74|163.14|164.74|163.14|164.37|162.77|0
1632902530000|2021-09-29 08:02:10|164.55|162.95|164.93|163.33|164.93|163.33|164.55|162.95|0
1632902540000|2021-09-29 08:02:20|164.74|163.14|164.93|163.33|164.93|163.33|164.74|163.14|0
1632902570000|2021-09-29 08:02:50|165.12|163.52|165.12|163.52|165.12|163.52|165.12|163.52|0
1632902580000|2021-09-29 08:03:00|164.93|163.33|165.02|163.42|165.12|163.52|164.93|163.33|0
1632902590000|2021-09-29 08:03:10|164.93|163.33|164.74|163.14|164.93|163.33|164.74|163.14|0
1632902600000|2021-09-29 08:03:20|164.93|163.33|164.74|163.14|164.93|163.33|164.74|163.14|0
1632902610000|2021-09-29 08:03:30|164.55|162.95|164.74|163.14|164.74|163.14|164.55|162.95|0
1632902620000|2021-09-29 08:03:40|164.55|162.95|164.55|162.95|164.55|162.95|164.55|162.95|0
1632902640000|2021-09-29 08:04:00|164.36|162.76|163.99|162.39|164.36|162.76|163.99|162.39|0
1632902650000|2021-09-29 08:04:10|164.17|162.57|164.17|162.57|164.36|162.76|164.17|162.57|0
1632902660000|2021-09-29 08:04:20|163.99|162.39|164.17|162.57|164.17|162.57|163.99|162.39|0
1632902670000|2021-09-29 08:04:30|163.99|162.39|164.17|162.57|164.17|162.57|163.98|162.38|0
1632902680000|2021-09-29 08:04:40|164.08|162.48|164.17|162.57|164.17|162.57|164.08|162.48|0
1632902690000|2021-09-29 08:04:50|163.98|162.38|164.07|162.47|164.07|162.47|163.98|162.38|0
1632902700000|2021-09-29 08:05:00|163.98|162.38|163.8|162.2|163.98|162.38|163.61|162.01|0
1632902710000|2021-09-29 08:05:10|163.61|162.01|163.23|161.63|163.61|162.01|163.23|161.63|0
1632902720000|2021-09-29 08:05:20|163.04|161.44|163.23|161.63|163.23|161.63|163.04|161.44|0
1632902730000|2021-09-29 08:05:30|163.04|161.44|163.04|161.44|163.04|161.44|163.04|161.44|0
1632902760000|2021-09-29 08:06:00|162.85|161.25|162.85|161.25|162.85|161.25|162.85|161.25|0
1632902770000|2021-09-29 08:06:10|162.66|161.06|162.48|160.88|162.66|161.06|162.48|160.88|0
1632902780000|2021-09-29 08:06:20|162.66|161.06|163.04|161.44|163.04|161.44|162.66|161.06|0
1632902790000|2021-09-29 08:06:30|162.85|161.25|162.48|160.88|162.85|161.25|162.48|160.88|0
1632902800000|2021-09-29 08:06:40|162.66|161.06|162.85|161.25|162.85|161.25|162.66|161.06|0
1632902810000|2021-09-29 08:06:50|162.48|160.88|162.29|160.69|162.48|160.88|162.29|160.69|0
1632902820000|2021-09-29 08:07:00|162.1|160.5|162.1|160.5|162.1|160.5|162.1|160.5|0
1632902830000|2021-09-29 08:07:10|162.29|160.69|162.1|160.5|162.29|160.69|162.1|160.5|0
1632902840000|2021-09-29 08:07:20|162.29|160.69|162.29|160.69|162.29|160.69|162.29|160.69|0
1632902850000|2021-09-29 08:07:30|162.1|160.5|162.29|160.69|162.29|160.69|162.1|160.5|0
1632902860000|2021-09-29 08:07:40|162.1|160.5|162.1|160.5|162.1|160.5|162.1|160.5|0
1632902870000|2021-09-29 08:07:50|162.29|160.69|161.91|160.31|162.29|160.69|161.91|160.31|0
1632902880000|2021-09-29 08:08:00|162.1|160.5|162.1|160.5|162.1|160.5|162.1|160.5|0
1632902890000|2021-09-29 08:08:10|161.91|160.31|161.91|160.31|161.91|160.31|161.91|160.31|0
1632902900000|2021-09-29 08:08:20|161.72|160.12|161.54|159.94|161.72|160.12|161.54|159.94|0
1632902910000|2021-09-29 08:08:30|161.72|160.12|161.54|159.94|161.72|160.12|161.54|159.94|0
1632902920000|2021-09-29 08:08:40|161.35|159.75|161.54|159.94|161.54|159.94|161.35|159.75|0
1632902930000|2021-09-29 08:08:50|161.35|159.75|160.97|159.37|161.35|159.75|160.97|159.37|0
1632902940000|2021-09-29 08:09:00|161.35|159.75|161.91|160.31|161.91|160.31|161.35|159.75|0
1632902950000|2021-09-29 08:09:10|162.1|160.5|162.28|160.68|162.29|160.69|162.1|160.5|0
1632902960000|2021-09-29 08:09:20|162.47|160.87|162.28|160.68|162.66|161.06|162.28|160.68|0
1632902970000|2021-09-29 08:09:30|162.47|160.87|162.28|160.68|162.47|160.87|162.28|160.68|0
1632902990000|2021-09-29 08:09:50|162.1|160.5|162.28|160.68|162.28|160.68|162.1|160.5|0
1632903000000|2021-09-29 08:10:00|161.91|160.31|162.28|160.68|162.28|160.68|161.91|160.31|0
1632903010000|2021-09-29 08:10:10|162.47|160.87|162.85|161.25|162.85|161.25|162.47|160.87|0
1632903020000|2021-09-29 08:10:20|162.66|161.06|162.66|161.06|162.66|161.06|162.66|161.06|0
1632903030000|2021-09-29 08:10:30|162.75|161.15|162.66|161.06|162.75|161.15|162.66|161.06|0
1632903040000|2021-09-29 08:10:40|162.85|161.25|162.85|161.25|162.85|161.25|162.75|161.15|0
1632903050000|2021-09-29 08:10:50|162.66|161.06|162.66|161.06|162.66|161.06|162.66|161.06|0
1632903060000|2021-09-29 08:11:00|162.85|161.25|162.66|161.06|162.85|161.25|162.66|161.06|0
1632903070000|2021-09-29 08:11:10|162.85|161.25|162.85|161.25|162.85|161.25|162.66|161.06|0
1632903080000|2021-09-29 08:11:20|162.66|161.06|162.47|160.87|162.66|161.06|162.47|160.87|0
1632903090000|2021-09-29 08:11:30|162.66|161.06|162.66|161.06|162.66|161.06|162.66|161.06|0
1632903100000|2021-09-29 08:11:40|162.47|160.87|162.66|161.06|162.66|161.06|162.47|160.87|0
1632903110000|2021-09-29 08:11:50|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1632903120000|2021-09-29 08:12:00|162.37|160.77|162.28|160.68|162.37|160.77|162.28|160.68|0
1632903130000|2021-09-29 08:12:10|162.47|160.87|163.03|161.43|163.03|161.43|162.47|160.87|0
1632903140000|2021-09-29 08:12:20|163.22|161.62|163.22|161.62|163.41|161.81|163.22|161.62|0
1632903150000|2021-09-29 08:12:30|163.41|161.81|163.41|161.81|163.41|161.81|163.41|161.81|0
1632903160000|2021-09-29 08:12:40|163.22|161.62|163.22|161.62|163.22|161.62|163.22|161.62|0
1632903170000|2021-09-29 08:12:50|163.41|161.81|163.22|161.62|163.41|161.81|163.22|161.62|0
1632903180000|2021-09-29 08:13:00|163.31|161.71|163.41|161.81|163.41|161.81|163.22|161.62|0
1632903190000|2021-09-29 08:13:10|163.22|161.62|163.22|161.62|163.22|161.62|163.22|161.62|0
1632903200000|2021-09-29 08:13:20|163.12|161.52|163.22|161.62|163.22|161.62|163.03|161.43|0
1632903210000|2021-09-29 08:13:30|163.41|161.81|163.6|162|163.6|162|163.41|161.81|0
1632903220000|2021-09-29 08:13:40|163.41|161.81|163.41|161.81|163.41|161.81|163.41|161.81|0
1632903230000|2021-09-29 08:13:50|163.22|161.62|163.22|161.62|163.22|161.62|163.22|161.62|0
1632903250000|2021-09-29 08:14:10|163.03|161.43|163.12|161.52|163.12|161.52|163.03|161.43|0
1632903260000|2021-09-29 08:14:20|163.22|161.62|163.03|161.43|163.22|161.62|163.03|161.43|0
1632903270000|2021-09-29 08:14:30|162.84|161.24|163.03|161.43|163.03|161.43|162.84|161.24|0
1632903280000|2021-09-29 08:14:40|162.84|161.24|162.47|160.87|162.84|161.24|162.09|160.49|0
1632903290000|2021-09-29 08:14:50|162.46|160.86|162.28|160.68|162.46|160.86|162.28|160.68|0
1632903300000|2021-09-29 08:15:00|162.09|160.49|162.18|160.58|162.28|160.68|162.09|160.49|0
1632903310000|2021-09-29 08:15:10|162.28|160.68|162.46|160.86|162.46|160.86|162.28|160.68|0
1632903320000|2021-09-29 08:15:20|162.28|160.68|162.46|160.86|162.46|160.86|162.28|160.68|0
1632903330000|2021-09-29 08:15:30|162.65|161.05|162.46|160.86|162.65|161.05|162.46|160.86|0
1632903340000|2021-09-29 08:15:40|162.74|161.14|162.84|161.24|162.84|161.24|162.74|161.14|0
1632903350000|2021-09-29 08:15:50|162.65|161.05|162.65|161.05|162.65|161.05|162.65|161.05|0
1632903360000|2021-09-29 08:16:00|162.84|161.24|162.84|161.24|163.03|161.43|162.84|161.24|0
1632903370000|2021-09-29 08:16:10|162.65|161.05|162.65|161.05|162.65|161.05|162.65|161.05|0
1632903380000|2021-09-29 08:16:20|162.84|161.24|163.03|161.43|163.03|161.43|162.84|161.24|0
1632903390000|2021-09-29 08:16:30|162.84|161.24|162.84|161.24|162.84|161.24|162.84|161.24|0
1632903400000|2021-09-29 08:16:40|162.65|161.05|162.09|160.49|162.65|161.05|161.9|160.3|0
1632903410000|2021-09-29 08:16:50|161.71|160.11|161.52|159.92|161.71|160.11|161.52|159.92|0
1632903420000|2021-09-29 08:17:00|161.34|159.74|161.34|159.74|161.52|159.92|161.34|159.74|0
1632903430000|2021-09-29 08:17:10|161.15|159.55|161.15|159.55|161.15|159.55|161.15|159.55|0
1632903440000|2021-09-29 08:17:20|160.96|159.36|160.49|158.89|160.96|159.36|160.49|158.89|0
1632903450000|2021-09-29 08:17:30|160.4|158.8|160.21|158.61|160.4|158.8|160.21|158.61|0
1632903460000|2021-09-29 08:17:40|159.65|158.05|160.21|158.61|160.21|158.61|159.65|158.05|0
1632903470000|2021-09-29 08:17:50|160.03|158.43|159.65|158.05|160.03|158.43|159.65|158.05|0
1632903480000|2021-09-29 08:18:00|159.28|157.68|159.65|158.05|159.65|158.05|159.28|157.68|0
1632903490000|2021-09-29 08:18:10|159.56|157.96|159.28|157.68|159.65|158.05|159.28|157.68|0
1632903500000|2021-09-29 08:18:20|159|157.4|159.47|157.87|159.47|157.87|159|157.4|0
1632903510000|2021-09-29 08:18:30|159.65|158.05|160.03|158.43|160.03|158.43|159.65|158.05|0
1632903520000|2021-09-29 08:18:40|159.93|158.33|159.28|157.68|159.93|158.33|159.28|157.68|0
1632903530000|2021-09-29 08:18:50|159.09|157.49|159.28|157.68|159.28|157.68|159.09|157.49|0
1632903540000|2021-09-29 08:19:00|159.47|157.87|159.93|158.33|160.03|158.43|159.47|157.87|0
1632903550000|2021-09-29 08:19:10|159.84|158.24|159.28|157.68|159.84|158.24|159.28|157.68|0
1632903570000|2021-09-29 08:19:30|159.09|157.49|158.54|156.94|159.09|157.49|158.54|156.94|0
1632903580000|2021-09-29 08:19:40|158.91|157.31|158.72|157.12|159.09|157.49|158.72|157.12|0
1632903590000|2021-09-29 08:19:50|158.91|157.31|158.72|157.12|158.91|157.31|158.72|157.12|0
1632903600000|2021-09-29 08:20:00|158.35|156.75|158.53|156.93|158.53|156.93|158.35|156.75|0
1632903610000|2021-09-29 08:20:10|158.72|157.12|158.72|157.12|158.72|157.12|158.53|156.93|0
1632903620000|2021-09-29 08:20:20|159.09|157.49|159.28|157.68|159.28|157.68|159.09|157.49|0
1632903640000|2021-09-29 08:20:40|159.46|157.86|159.28|157.68|159.46|157.86|159.28|157.68|0
1632903650000|2021-09-29 08:20:50|158.72|157.12|158.72|157.12|158.72|157.12|158.72|157.12|0
1632903660000|2021-09-29 08:21:00|158.91|157.31|159.28|157.68|159.28|157.68|158.91|157.31|0
1632903670000|2021-09-29 08:21:10|159.09|157.49|159.09|157.49|159.09|157.49|159.09|157.49|0
1632903680000|2021-09-29 08:21:20|159.28|157.68|159.46|157.86|159.46|157.86|159.28|157.68|0
1632903690000|2021-09-29 08:21:30|159.28|157.68|159.09|157.49|159.28|157.68|158.99|157.39|0
1632903700000|2021-09-29 08:21:40|158.21|156.61|158.4|156.8|158.4|156.8|158.21|156.61|0
1632903710000|2021-09-29 08:21:50|159.29|157.69|158.91|157.31|159.29|157.69|158.91|157.31|0
1632903720000|2021-09-29 08:22:00|159.51|157.91|159.88|158.28|159.88|158.28|159.51|157.91|0
1632903730000|2021-09-29 08:22:10|160.07|158.47|160.25|158.65|160.25|158.65|159.7|158.1|0
1632903740000|2021-09-29 08:22:20|160.44|158.84|160.44|158.84|160.44|158.84|160.34|158.74|0
1632903750000|2021-09-29 08:22:30|160.62|159.02|160.81|159.21|160.81|159.21|160.62|159.02|0
1632903760000|2021-09-29 08:22:40|160.62|159.02|160.25|158.65|160.62|159.02|160.25|158.65|0
1632903770000|2021-09-29 08:22:50|160.44|158.84|160.44|158.84|160.44|158.84|160.44|158.84|0
1632903780000|2021-09-29 08:23:00|160.25|158.65|160.25|158.65|160.25|158.65|160.25|158.65|0
1632903790000|2021-09-29 08:23:10|160.07|158.47|160.07|158.47|160.07|158.47|160.07|158.47|0
1632903800000|2021-09-29 08:23:20|160.25|158.65|159.88|158.28|160.25|158.65|159.88|158.28|0
1632903810000|2021-09-29 08:23:30|159.51|157.91|159.14|157.54|159.51|157.91|159.14|157.54|0
1632903820000|2021-09-29 08:23:40|159.33|157.73|159.33|157.73|159.51|157.91|159.33|157.73|0
1632903830000|2021-09-29 08:23:50|159.51|157.91|159.33|157.73|159.51|157.91|159.33|157.73|0
1632903840000|2021-09-29 08:24:00|159.32|157.72|159.32|157.72|159.32|157.72|159.32|157.72|0
1632903850000|2021-09-29 08:24:10|159.14|157.54|158.96|157.36|159.14|157.54|158.96|157.36|0
1632903860000|2021-09-29 08:24:20|159.14|157.54|159.32|157.72|159.32|157.72|159.14|157.54|0
1632903870000|2021-09-29 08:24:30|159.14|157.54|159.69|158.09|159.69|158.09|159.14|157.54|0
1632903880000|2021-09-29 08:24:40|159.88|158.28|160.25|158.65|160.25|158.65|159.88|158.28|0
1632903890000|2021-09-29 08:24:50|160.44|158.84|160.62|159.02|160.62|159.02|160.44|158.84|0
1632903900000|2021-09-29 08:25:00|160.81|159.21|160.62|159.02|160.81|159.21|160.62|159.02|0
1632903910000|2021-09-29 08:25:10|160.44|158.84|160.62|159.02|160.62|159.02|160.25|158.65|0
1632903920000|2021-09-29 08:25:20|160.43|158.83|160.99|159.39|160.99|159.39|160.43|158.83|0
1632903930000|2021-09-29 08:25:30|160.81|159.21|160.99|159.39|160.99|159.39|160.81|159.21|0
1632903940000|2021-09-29 08:25:40|160.81|159.21|160.99|159.39|160.99|159.39|160.62|159.02|0
1632903950000|2021-09-29 08:25:50|160.81|159.21|160.81|159.21|161|159.4|160.62|159.02|0
1632903960000|2021-09-29 08:26:00|160.62|159.02|160.81|159.21|160.99|159.39|160.62|159.02|0
1632903970000|2021-09-29 08:26:10|160.99|159.39|160.81|159.21|160.99|159.39|160.81|159.21|0
1632903980000|2021-09-29 08:26:20|160.62|159.02|160.62|159.02|160.62|159.02|160.62|159.02|0
1632904020000|2021-09-29 08:27:00|160.53|158.93|160.99|159.39|160.99|159.39|160.53|158.93|0
1632904030000|2021-09-29 08:27:10|161.18|159.58|160.99|159.39|161.18|159.58|160.99|159.39|0
1632904040000|2021-09-29 08:27:20|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1632904050000|2021-09-29 08:27:30|161.18|159.58|161.55|159.95|161.55|159.95|161.18|159.58|0
1632904060000|2021-09-29 08:27:40|161.73|160.13|161.92|160.32|161.92|160.32|161.73|160.13|0
1632904070000|2021-09-29 08:27:50|162.11|160.51|161.82|160.22|162.11|160.51|161.73|160.13|0
1632904080000|2021-09-29 08:28:00|161.92|160.32|161.18|159.58|161.92|160.32|161.18|159.58|0
1632904090000|2021-09-29 08:28:10|160.99|159.39|161.36|159.76|161.36|159.76|160.99|159.39|0
1632904100000|2021-09-29 08:28:20|161.55|159.95|161.36|159.76|161.55|159.95|161.36|159.76|0
1632904120000|2021-09-29 08:28:40|161.55|159.95|161.55|159.95|161.64|160.04|161.55|159.95|0
1632904130000|2021-09-29 08:28:50|161.73|160.13|161.27|159.67|161.73|160.13|161.27|159.67|0
1632904140000|2021-09-29 08:29:00|161.36|159.76|161.55|159.95|161.73|160.13|161.36|159.76|0
1632904150000|2021-09-29 08:29:10|161.73|160.13|161.73|160.13|161.73|160.13|161.73|160.13|0
1632904160000|2021-09-29 08:29:20|161.92|160.32|161.73|160.13|161.92|160.32|161.73|160.13|0
1632904170000|2021-09-29 08:29:30|161.92|160.32|161.92|160.32|161.92|160.32|161.92|160.32|0
1632904180000|2021-09-29 08:29:40|161.73|160.13|161.73|160.13|161.73|160.13|161.73|160.13|0
1632904190000|2021-09-29 08:29:50|161.82|160.22|161.92|160.32|161.92|160.32|161.73|160.13|0
1632904200000|2021-09-29 08:30:00|161.73|160.13|161.73|160.13|161.73|160.13|161.55|159.95|0
1632904210000|2021-09-29 08:30:10|161.92|160.32|162.1|160.5|162.1|160.5|161.92|160.32|0
1632904220000|2021-09-29 08:30:20|162.29|160.69|162.1|160.5|162.29|160.69|162.1|160.5|0
1632904230000|2021-09-29 08:30:30|162.29|160.69|162.1|160.5|162.29|160.69|161.92|160.32|0
1632904240000|2021-09-29 08:30:40|161.92|160.32|161.92|160.32|162.1|160.5|161.92|160.32|0
1632904250000|2021-09-29 08:30:50|162.1|160.5|162.66|161.06|162.66|161.06|162.1|160.5|0
1632904260000|2021-09-29 08:31:00|162.47|160.87|162.29|160.69|162.47|160.87|162.29|160.69|0
1632904270000|2021-09-29 08:31:10|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1632904280000|2021-09-29 08:31:20|162.29|160.69|162.66|161.06|162.66|161.06|162.29|160.69|0
1632904290000|2021-09-29 08:31:30|162.75|161.15|162.66|161.06|162.85|161.25|162.66|161.06|0
1632904310000|2021-09-29 08:31:50|162.85|161.25|162.66|161.06|162.85|161.25|162.47|160.87|0
1632904320000|2021-09-29 08:32:00|162.84|161.24|162.66|161.06|162.84|161.24|162.66|161.06|0
1632904330000|2021-09-29 08:32:10|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1632904340000|2021-09-29 08:32:20|162.84|161.24|163.03|161.43|163.03|161.43|162.84|161.24|0
1632904350000|2021-09-29 08:32:30|163.22|161.62|163.03|161.43|163.22|161.62|163.03|161.43|0
1632904360000|2021-09-29 08:32:40|162.93|161.33|162.66|161.06|163.03|161.43|162.66|161.06|0
1632904370000|2021-09-29 08:32:50|162.84|161.24|162.84|161.24|162.84|161.24|162.84|161.24|0
1632904380000|2021-09-29 08:33:00|163.03|161.43|163.22|161.62|163.22|161.62|163.03|161.43|0
1632904400000|2021-09-29 08:33:20|163.4|161.8|163.49|161.89|163.49|161.89|163.4|161.8|0
1632904410000|2021-09-29 08:33:30|163.59|161.99|163.4|161.8|163.59|161.99|163.4|161.8|0
1632904420000|2021-09-29 08:33:40|163.22|161.62|162.84|161.24|163.22|161.62|162.84|161.24|0
1632904440000|2021-09-29 08:34:00|162.66|161.06|162.75|161.15|162.75|161.15|162.66|161.06|0
1632904450000|2021-09-29 08:34:10|162.66|161.06|162.47|160.87|162.66|161.06|162.47|160.87|0
1632904460000|2021-09-29 08:34:20|162.56|160.96|162.66|161.06|162.66|161.06|162.56|160.96|0
1632904470000|2021-09-29 08:34:30|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1632904480000|2021-09-29 08:34:40|162.28|160.68|162.28|160.68|162.28|160.68|162.28|160.68|0
1632904490000|2021-09-29 08:34:50|162.47|160.87|162.28|160.68|162.47|160.87|162.28|160.68|0
1632904500000|2021-09-29 08:35:00|162.37|160.77|162.47|160.87|162.47|160.87|162.37|160.77|0
1632904510000|2021-09-29 08:35:10|162.28|160.68|162.47|160.87|162.47|160.87|162.28|160.68|0
1632904520000|2021-09-29 08:35:20|162.28|160.68|162.28|160.68|162.28|160.68|162.28|160.68|0
1632904530000|2021-09-29 08:35:30|162.1|160.5|161.91|160.31|162.1|160.5|161.91|160.31|0
1632904540000|2021-09-29 08:35:40|162.1|160.5|162.09|160.49|162.1|160.5|161.91|160.31|0
1632904550000|2021-09-29 08:35:50|162.18|160.58|162.28|160.68|162.28|160.68|162.18|160.58|0
1632904560000|2021-09-29 08:36:00|162.09|160.49|161.91|160.31|162.09|160.49|161.91|160.31|0
1632904570000|2021-09-29 08:36:10|162|160.4|161.72|160.12|162|160.4|161.72|160.12|0
1632904590000|2021-09-29 08:36:30|161.54|159.94|161.54|159.94|161.54|159.94|161.54|159.94|0
1632904600000|2021-09-29 08:36:40|161.72|160.12|161.35|159.75|161.72|160.12|161.35|159.75|0
1632904610000|2021-09-29 08:36:50|161.54|159.94|161.54|159.94|161.54|159.94|161.54|159.94|0
1632904630000|2021-09-29 08:37:10|161.72|160.12|161.72|160.12|161.72|160.12|161.72|160.12|0
1632904640000|2021-09-29 08:37:20|161.35|159.75|161.35|159.75|161.35|159.75|161.35|159.75|0
1632904650000|2021-09-29 08:37:30|161.72|160.12|161.91|160.31|161.91|160.31|161.72|160.12|0
1632904670000|2021-09-29 08:37:50|161.72|160.12|161.91|160.31|161.91|160.31|161.72|160.12|0
1632904680000|2021-09-29 08:38:00|161.72|160.12|161.53|159.93|161.72|160.12|161.53|159.93|0
1632904690000|2021-09-29 08:38:10|161.72|160.12|161.91|160.31|161.91|160.31|161.72|160.12|0
1632904700000|2021-09-29 08:38:20|161.72|160.12|161.91|160.31|161.91|160.31|161.72|160.12|0
1632904710000|2021-09-29 08:38:30|162.09|160.49|161.53|159.93|162.09|160.49|161.53|159.93|0
1632904720000|2021-09-29 08:38:40|161.35|159.75|161.16|159.56|161.35|159.75|161.16|159.56|0
1632904730000|2021-09-29 08:38:50|161.53|159.93|161.72|160.12|161.72|160.12|161.53|159.93|0
1632904740000|2021-09-29 08:39:00|161.53|159.93|161.53|159.93|161.62|160.02|161.53|159.93|0
1632904750000|2021-09-29 08:39:10|161.72|160.12|161.9|160.3|161.9|160.3|161.72|160.12|0
1632904760000|2021-09-29 08:39:20|162.09|160.49|161.9|160.3|162.09|160.49|161.9|160.3|0
1632904770000|2021-09-29 08:39:30|161.81|160.21|161.9|160.3|161.9|160.3|161.81|160.21|0
1632904780000|2021-09-29 08:39:40|161.53|159.93|161.53|159.93|161.53|159.93|161.53|159.93|0
1632904790000|2021-09-29 08:39:50|161.9|160.3|161.9|160.3|161.9|160.3|161.9|160.3|0
1632904800000|2021-09-29 08:40:00|161.72|160.12|161.9|160.3|161.9|160.3|161.72|160.12|0
1632904810000|2021-09-29 08:40:10|162.09|160.49|162.27|160.67|162.27|160.67|162.09|160.49|0
1632904820000|2021-09-29 08:40:20|162.83|161.23|162.65|161.05|162.83|161.23|162.65|161.05|0
1632904830000|2021-09-29 08:40:30|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1632904840000|2021-09-29 08:40:40|162.46|160.86|162.27|160.67|162.46|160.86|162.27|160.67|0
1632904850000|2021-09-29 08:40:50|162.46|160.86|162.65|161.05|162.74|161.14|162.46|160.86|0
1632904860000|2021-09-29 08:41:00|162.83|161.23|162.83|161.23|162.83|161.23|162.83|161.23|0
1632904890000|2021-09-29 08:41:30|162.73|161.13|162.64|161.04|162.83|161.23|162.64|161.04|0
1632904900000|2021-09-29 08:41:40|162.83|161.23|162.83|161.23|162.83|161.23|162.83|161.23|0
1632904920000|2021-09-29 08:42:00|162.64|161.04|162.83|161.23|162.83|161.23|162.64|161.04|0
1632904930000|2021-09-29 08:42:10|163.02|161.42|163.2|161.6|163.2|161.6|163.02|161.42|0
1632904950000|2021-09-29 08:42:30|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1632904960000|2021-09-29 08:42:40|163.2|161.6|163.39|161.79|163.39|161.79|163.2|161.6|0
1632904970000|2021-09-29 08:42:50|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1632904980000|2021-09-29 08:43:00|163.39|161.79|163.39|161.79|163.39|161.79|163.39|161.79|0
1632905010000|2021-09-29 08:43:30|163.2|161.6|163.39|161.79|163.39|161.79|163.2|161.6|0
1632905030000|2021-09-29 08:43:50|163.2|161.6|163.01|161.41|163.2|161.6|163.01|161.41|0
1632905040000|2021-09-29 08:44:00|163.2|161.6|163.01|161.41|163.2|161.6|163.01|161.41|0
1632905050000|2021-09-29 08:44:10|163.2|161.6|163.01|161.41|163.2|161.6|163.01|161.41|0
1632905070000|2021-09-29 08:44:30|162.83|161.23|162.64|161.04|162.83|161.23|162.64|161.04|0
1632905080000|2021-09-29 08:44:40|162.45|160.85|162.08|160.48|162.45|160.85|162.08|160.48|0
1632905090000|2021-09-29 08:44:50|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1632905100000|2021-09-29 08:45:00|162.36|160.76|162.45|160.85|162.64|161.04|162.36|160.76|0
1632905110000|2021-09-29 08:45:10|162.64|161.04|162.64|161.04|162.83|161.23|162.64|161.04|0
1632905120000|2021-09-29 08:45:20|162.45|160.85|162.45|160.85|162.45|160.85|162.27|160.67|0
1632905130000|2021-09-29 08:45:30|162.64|161.04|162.64|161.04|162.64|161.04|162.64|161.04|0
1632905140000|2021-09-29 08:45:40|162.73|161.13|162.83|161.23|162.83|161.23|162.73|161.13|0
1632905150000|2021-09-29 08:45:50|162.64|161.04|162.64|161.04|162.64|161.04|162.64|161.04|0
1632905160000|2021-09-29 08:46:00|162.83|161.23|162.73|161.13|162.83|161.23|162.73|161.13|0
1632905170000|2021-09-29 08:46:10|162.64|161.04|162.54|160.94|162.64|161.04|162.54|160.94|0
1632905180000|2021-09-29 08:46:20|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632905190000|2021-09-29 08:46:30|162.64|161.04|162.64|161.04|162.64|161.04|162.64|161.04|0
1632905200000|2021-09-29 08:46:40|162.73|161.13|162.82|161.22|162.82|161.22|162.64|161.04|0
1632905210000|2021-09-29 08:46:50|162.64|161.04|162.45|160.85|162.64|161.04|162.35|160.75|0
1632905220000|2021-09-29 08:47:00|162.26|160.66|162.26|160.66|162.26|160.66|162.08|160.48|0
1632905230000|2021-09-29 08:47:10|162.08|160.48|162.17|160.57|162.17|160.57|162.08|160.48|0
1632905240000|2021-09-29 08:47:20|162.26|160.66|162.08|160.48|162.26|160.66|162.08|160.48|0
1632905250000|2021-09-29 08:47:30|162.26|160.66|162.64|161.04|162.64|161.04|162.26|160.66|0
1632905260000|2021-09-29 08:47:40|162.45|160.85|163.01|161.41|163.01|161.41|162.45|160.85|0
1632905270000|2021-09-29 08:47:50|162.82|161.22|163.2|161.6|163.2|161.6|162.82|161.22|0
1632905280000|2021-09-29 08:48:00|163.01|161.41|163.01|161.41|163.2|161.6|162.82|161.22|0
1632905300000|2021-09-29 08:48:20|163.19|161.59|162.82|161.22|163.19|161.59|162.82|161.22|0
1632905310000|2021-09-29 08:48:30|162.91|161.31|162.45|160.85|162.91|161.31|162.45|160.85|0
1632905330000|2021-09-29 08:48:50|162.63|161.03|162.63|161.03|162.63|161.03|162.54|160.94|0
1632905340000|2021-09-29 08:49:00|162.82|161.22|163.1|161.5|163.1|161.5|162.82|161.22|0
1632905350000|2021-09-29 08:49:10|163.01|161.41|163.01|161.41|163.19|161.59|163.01|161.41|0
1632905360000|2021-09-29 08:49:20|163.19|161.59|163.01|161.41|163.19|161.59|163.01|161.41|0
1632905370000|2021-09-29 08:49:30|163.19|161.59|163.01|161.41|163.19|161.59|163.01|161.41|0
1632905380000|2021-09-29 08:49:40|163.1|161.5|163.1|161.5|163.1|161.5|163.01|161.41|0
1632905390000|2021-09-29 08:49:50|163.19|161.59|163.94|162.34|163.94|162.34|163.19|161.59|0
1632905400000|2021-09-29 08:50:00|163.75|162.15|163.75|162.15|163.75|162.15|163.75|162.15|0
1632905410000|2021-09-29 08:50:10|163.84|162.24|163.94|162.34|163.94|162.34|163.84|162.24|0
1632905420000|2021-09-29 08:50:20|163.75|162.15|163.75|162.15|163.75|162.15|163.75|162.15|0
1632905440000|2021-09-29 08:50:40|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1632905450000|2021-09-29 08:50:50|163.56|161.96|163.38|161.78|163.56|161.96|163.38|161.78|0
1632905460000|2021-09-29 08:51:00|163.56|161.96|163.75|162.15|163.75|162.15|163.56|161.96|0
1632905470000|2021-09-29 08:51:10|163.94|162.34|163.56|161.96|163.94|162.34|163.56|161.96|0
1632905480000|2021-09-29 08:51:20|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1632905490000|2021-09-29 08:51:30|163.19|161.59|163|161.4|163.19|161.59|163|161.4|0
1632905500000|2021-09-29 08:51:40|162.82|161.22|162.82|161.22|163|161.4|162.82|161.22|0
1632905510000|2021-09-29 08:51:50|163|161.4|163|161.4|163|161.4|163|161.4|0
1632905520000|2021-09-29 08:52:00|162.91|161.31|163|161.4|163|161.4|162.91|161.31|0
1632905540000|2021-09-29 08:52:20|163.09|161.49|163.19|161.59|163.19|161.59|163.09|161.49|0
1632905550000|2021-09-29 08:52:30|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1632905560000|2021-09-29 08:52:40|163.56|161.96|163.75|162.15|163.75|162.15|163.56|161.96|0
1632905580000|2021-09-29 08:53:00|163.84|162.24|164.12|162.52|164.12|162.52|163.84|162.24|0
1632905590000|2021-09-29 08:53:10|163.93|162.33|163.93|162.33|163.93|162.33|163.93|162.33|0
1632905600000|2021-09-29 08:53:20|164.12|162.52|163.75|162.15|164.12|162.52|163.75|162.15|0
1632905610000|2021-09-29 08:53:30|164.12|162.52|163.93|162.33|164.12|162.52|163.93|162.33|0
1632905620000|2021-09-29 08:53:40|163.84|162.24|163.56|161.96|163.84|162.24|163.56|161.96|0
1632905630000|2021-09-29 08:53:50|163.75|162.15|163.93|162.33|164.12|162.52|163.75|162.15|0
1632905640000|2021-09-29 08:54:00|163.75|162.15|163.75|162.15|163.75|162.15|163.75|162.15|0
1632905650000|2021-09-29 08:54:10|163.93|162.33|163.93|162.33|163.93|162.33|163.75|162.15|0
1632905660000|2021-09-29 08:54:20|163.75|162.15|163.56|161.96|163.93|162.33|163.56|161.96|0
1632905680000|2021-09-29 08:54:40|163.75|162.15|163.75|162.15|163.93|162.33|163.75|162.15|0
1632905700000|2021-09-29 08:55:00|163.56|161.96|163.75|162.15|163.75|162.15|163.56|161.96|0
1632905710000|2021-09-29 08:55:10|163.74|162.14|163.74|162.14|163.74|162.14|163.74|162.14|0
1632905720000|2021-09-29 08:55:20|163.56|161.96|163.56|161.96|163.56|161.96|163.56|161.96|0
1632905730000|2021-09-29 08:55:30|163.18|161.58|163.37|161.77|163.46|161.86|163.18|161.58|0
1632905740000|2021-09-29 08:55:40|163.18|161.58|163.18|161.58|163.18|161.58|163.18|161.58|0
1632905750000|2021-09-29 08:55:50|163.37|161.77|163.37|161.77|163.37|161.77|163.37|161.77|0
1632905760000|2021-09-29 08:56:00|163.56|161.96|163.46|161.86|163.56|161.96|163.37|161.77|0
1632905770000|2021-09-29 08:56:10|163.56|161.96|163.37|161.77|163.56|161.96|163.37|161.77|0
1632905790000|2021-09-29 08:56:30|163.46|161.86|163.37|161.77|163.46|161.86|163.37|161.77|0
1632905800000|2021-09-29 08:56:40|163.27|161.67|163.37|161.77|163.37|161.77|163.27|161.67|0
1632905810000|2021-09-29 08:56:50|163.56|161.96|163.56|161.96|163.56|161.96|163.56|161.96|0
1632905820000|2021-09-29 08:57:00|163.65|162.05|163.74|162.14|163.74|162.14|163.56|161.96|0
1632905830000|2021-09-29 08:57:10|163.46|161.86|163.74|162.14|163.83|162.23|163.46|161.86|0
1632905840000|2021-09-29 08:57:20|163.93|162.33|163.93|162.33|163.93|162.33|163.93|162.33|0
1632905850000|2021-09-29 08:57:30|164.12|162.52|164.49|162.89|164.49|162.89|164.12|162.52|0
1632905860000|2021-09-29 08:57:40|164.39|162.79|164.39|162.79|164.39|162.79|164.39|162.79|0
1632905870000|2021-09-29 08:57:50|164.3|162.7|164.58|162.98|164.58|162.98|164.3|162.7|0
1632905880000|2021-09-29 08:58:00|164.49|162.89|164.49|162.89|164.58|162.98|164.49|162.89|0
1632905900000|2021-09-29 08:58:20|164.68|163.08|164.49|162.89|164.68|163.08|164.49|162.89|0
1632905910000|2021-09-29 08:58:30|164.68|163.08|164.58|162.98|164.68|163.08|164.49|162.89|0
1632905920000|2021-09-29 08:58:40|164.49|162.89|164.49|162.89|164.68|163.08|164.49|162.89|0
1632905940000|2021-09-29 08:59:00|164.3|162.7|164.49|162.89|164.49|162.89|164.3|162.7|0
1632905950000|2021-09-29 08:59:10|164.3|162.7|164.3|162.7|164.3|162.7|164.3|162.7|0
1632905960000|2021-09-29 08:59:20|164.49|162.89|164.49|162.89|164.49|162.89|164.49|162.89|0
1632905990000|2021-09-29 08:59:50|164.3|162.7|164.67|163.07|164.67|163.07|164.3|162.7|0
1632906010000|2021-09-29 09:00:10|164.49|162.89|164.67|163.07|164.67|163.07|164.49|162.89|0
1632906020000|2021-09-29 09:00:20|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1632906030000|2021-09-29 09:00:30|164.67|163.07|164.67|163.07|164.86|163.26|164.67|163.07|0
1632906050000|2021-09-29 09:00:50|164.49|162.89|164.67|163.07|164.67|163.07|164.49|162.89|0
1632906060000|2021-09-29 09:01:00|164.49|162.89|164.48|162.88|164.49|162.89|164.48|162.88|0
1632906070000|2021-09-29 09:01:10|164.3|162.7|164.48|162.88|164.48|162.88|164.3|162.7|0
1632906080000|2021-09-29 09:01:20|164.3|162.7|164.48|162.88|164.48|162.88|164.3|162.7|0
1632906090000|2021-09-29 09:01:30|164.67|163.07|164.48|162.88|164.67|163.07|164.48|162.88|0
1632906100000|2021-09-29 09:01:40|164.67|163.07|164.76|163.16|164.86|163.26|164.67|163.07|0
1632906110000|2021-09-29 09:01:50|164.86|163.26|164.67|163.07|165.05|163.45|164.67|163.07|0
1632906130000|2021-09-29 09:02:10|164.76|163.16|164.67|163.07|164.76|163.16|164.67|163.07|0
1632906140000|2021-09-29 09:02:20|164.86|163.26|165.05|163.45|165.05|163.45|164.86|163.26|0
1632906150000|2021-09-29 09:02:30|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1632906160000|2021-09-29 09:02:40|165.04|163.44|164.86|163.26|165.04|163.44|164.86|163.26|0
1632906170000|2021-09-29 09:02:50|165.04|163.44|165.04|163.44|165.04|163.44|164.86|163.26|0
1632906180000|2021-09-29 09:03:00|164.86|163.26|164.67|163.07|164.86|163.26|164.67|163.07|0
1632906190000|2021-09-29 09:03:10|164.86|163.26|164.67|163.07|164.86|163.26|164.67|163.07|0
1632906200000|2021-09-29 09:03:20|164.76|163.16|164.86|163.26|164.86|163.26|164.76|163.16|0
1632906210000|2021-09-29 09:03:30|164.76|163.16|164.76|163.16|164.86|163.26|164.76|163.16|0
1632906220000|2021-09-29 09:03:40|164.86|163.26|164.67|163.07|164.86|163.26|164.67|163.07|0
1632906240000|2021-09-29 09:04:00|164.86|163.26|164.67|163.07|164.86|163.26|164.67|163.07|0
1632906250000|2021-09-29 09:04:10|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1632906260000|2021-09-29 09:04:20|164.85|163.25|164.85|163.25|164.85|163.25|164.85|163.25|0
1632906280000|2021-09-29 09:04:40|165.04|163.44|165.23|163.63|165.23|163.63|165.04|163.44|0
1632906300000|2021-09-29 09:05:00|165.42|163.82|165.42|163.82|165.42|163.82|165.42|163.82|0
1632906320000|2021-09-29 09:05:20|165.23|163.63|165.23|163.63|165.23|163.63|165.23|163.63|0
1632906330000|2021-09-29 09:05:30|165.42|163.82|165.23|163.63|165.42|163.82|165.23|163.63|0
1632906340000|2021-09-29 09:05:40|165.42|163.82|165.42|163.82|165.42|163.82|165.42|163.82|0
1632906350000|2021-09-29 09:05:50|165.6|164|165.98|164.38|165.98|164.38|165.6|164|0
1632906360000|2021-09-29 09:06:00|166.17|164.57|165.88|164.28|166.17|164.57|165.88|164.28|0
1632906370000|2021-09-29 09:06:10|165.98|164.38|166.17|164.57|166.17|164.57|165.98|164.38|0
1632906380000|2021-09-29 09:06:20|166.35|164.75|166.35|164.75|166.35|164.75|166.17|164.57|0
1632906390000|2021-09-29 09:06:30|166.17|164.57|166.17|164.57|166.17|164.57|166.17|164.57|0
1632906400000|2021-09-29 09:06:40|166.35|164.75|166.17|164.57|166.54|164.94|166.17|164.57|0
1632906410000|2021-09-29 09:06:50|165.98|164.38|166.17|164.57|166.17|164.57|165.98|164.38|0
1632906420000|2021-09-29 09:07:00|166.35|164.75|165.98|164.38|166.35|164.75|165.98|164.38|0
1632906430000|2021-09-29 09:07:10|166.26|164.66|166.35|164.75|166.35|164.75|166.26|164.66|0
1632906440000|2021-09-29 09:07:20|166.17|164.57|166.35|164.75|166.35|164.75|166.17|164.57|0
1632906460000|2021-09-29 09:07:40|166.26|164.66|165.98|164.38|166.26|164.66|165.98|164.38|0
1632906470000|2021-09-29 09:07:50|165.79|164.19|165.98|164.38|166.16|164.56|165.79|164.19|0
1632906480000|2021-09-29 09:08:00|166.07|164.47|166.07|164.47|166.07|164.47|166.07|164.47|0
1632906490000|2021-09-29 09:08:10|166.16|164.56|166.16|164.56|166.35|164.75|166.16|164.56|0
1632906500000|2021-09-29 09:08:20|165.98|164.38|165.98|164.38|166.16|164.56|165.98|164.38|0
1632906510000|2021-09-29 09:08:30|166.16|164.56|165.79|164.19|166.16|164.56|165.79|164.19|0
1632906520000|2021-09-29 09:08:40|165.98|164.38|165.88|164.28|165.98|164.38|165.88|164.28|0
1632906530000|2021-09-29 09:08:50|165.79|164.19|165.6|164|165.79|164.19|165.6|164|0
1632906540000|2021-09-29 09:09:00|165.79|164.19|165.6|164|165.79|164.19|165.6|164|0
1632906550000|2021-09-29 09:09:10|165.79|164.19|165.6|164|165.79|164.19|165.6|164|0
1632906560000|2021-09-29 09:09:20|165.79|164.19|165.6|164|165.79|164.19|165.6|164|0
1632906570000|2021-09-29 09:09:30|165.41|163.81|165.6|164|165.6|164|165.41|163.81|0
1632906580000|2021-09-29 09:09:40|165.41|163.81|165.41|163.81|165.6|164|165.41|163.81|0
1632906590000|2021-09-29 09:09:50|165.6|164|165.41|163.81|165.6|164|165.41|163.81|0
1632906600000|2021-09-29 09:10:00|165.6|164|165.6|164|165.6|164|165.6|164|0
1632906610000|2021-09-29 09:10:10|165.41|163.81|165.6|164|165.6|164|165.41|163.81|0
1632906640000|2021-09-29 09:10:40|165.41|163.81|165.78|164.18|165.78|164.18|165.41|163.81|0
1632906650000|2021-09-29 09:10:50|165.6|164|165.78|164.18|165.78|164.18|165.6|164|0
1632906660000|2021-09-29 09:11:00|165.6|164|165.6|164|165.6|164|165.6|164|0
1632906670000|2021-09-29 09:11:10|165.41|163.81|165.6|164|165.6|164|165.41|163.81|0
1632906690000|2021-09-29 09:11:30|165.78|164.18|165.6|164|165.78|164.18|165.6|164|0
1632906710000|2021-09-29 09:11:50|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1632906720000|2021-09-29 09:12:00|165.68|164.08|165.59|163.99|165.68|164.08|165.59|163.99|0
1632906730000|2021-09-29 09:12:10|165.41|163.81|165.59|163.99|165.59|163.99|165.41|163.81|0
1632906750000|2021-09-29 09:12:30|165.41|163.81|165.22|163.62|165.41|163.81|165.22|163.62|0
1632906760000|2021-09-29 09:12:40|165.41|163.81|165.59|163.99|165.59|163.99|165.41|163.81|0
1632906770000|2021-09-29 09:12:50|165.41|163.81|165.59|163.99|165.59|163.99|165.41|163.81|0
1632906780000|2021-09-29 09:13:00|165.41|163.81|165.59|163.99|165.59|163.99|165.41|163.81|0
1632906790000|2021-09-29 09:13:10|165.41|163.81|165.41|163.81|165.41|163.81|165.22|163.62|0
1632906800000|2021-09-29 09:13:20|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1632906810000|2021-09-29 09:13:30|165.78|164.18|165.78|164.18|165.78|164.18|165.59|163.99|0
1632906830000|2021-09-29 09:13:50|165.97|164.37|166.16|164.56|166.16|164.56|165.97|164.37|0
1632906840000|2021-09-29 09:14:00|165.97|164.37|166.16|164.56|166.16|164.56|165.97|164.37|0
1632906850000|2021-09-29 09:14:10|165.97|164.37|165.78|164.18|165.97|164.37|165.78|164.18|0
1632906860000|2021-09-29 09:14:20|165.97|164.37|165.97|164.37|165.97|164.37|165.97|164.37|0
1632906880000|2021-09-29 09:14:40|166.15|164.55|166.15|164.55|166.15|164.55|166.15|164.55|0
1632906900000|2021-09-29 09:15:00|166.53|164.93|166.53|164.93|166.53|164.93|166.53|164.93|0
1632906910000|2021-09-29 09:15:10|166.72|165.12|166.72|165.12|166.91|165.31|166.72|165.12|0
1632906920000|2021-09-29 09:15:20|166.53|164.93|166.53|164.93|166.53|164.93|166.53|164.93|0
1632906930000|2021-09-29 09:15:30|166.34|164.74|166.15|164.55|166.34|164.74|166.15|164.55|0
1632906940000|2021-09-29 09:15:40|165.97|164.37|165.59|163.99|165.97|164.37|165.59|163.99|0
1632906950000|2021-09-29 09:15:50|165.4|163.8|165.21|163.61|165.4|163.8|165.21|163.61|0
1632906960000|2021-09-29 09:16:00|165.4|163.8|165.49|163.89|165.59|163.99|165.4|163.8|0
1632906970000|2021-09-29 09:16:10|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1632906980000|2021-09-29 09:16:20|165.78|164.18|165.4|163.8|165.78|164.18|165.4|163.8|0
1632906990000|2021-09-29 09:16:30|165.59|163.99|165.4|163.8|165.59|163.99|165.4|163.8|0
1632907010000|2021-09-29 09:16:50|165.21|163.61|165.21|163.61|165.3|163.7|165.21|163.61|0
1632907020000|2021-09-29 09:17:00|165.02|163.42|164.84|163.24|165.02|163.42|164.84|163.24|0
1632907030000|2021-09-29 09:17:10|164.65|163.05|164.65|163.05|164.65|163.05|164.65|163.05|0
1632907040000|2021-09-29 09:17:20|164.84|163.24|164.84|163.24|164.84|163.24|164.65|163.05|0
1632907050000|2021-09-29 09:17:30|165.02|163.42|164.84|163.24|165.02|163.42|164.84|163.24|0
1632907080000|2021-09-29 09:18:00|164.65|163.05|164.65|163.05|164.65|163.05|164.65|163.05|0
1632907090000|2021-09-29 09:18:10|164.84|163.24|164.65|163.05|164.84|163.24|164.65|163.05|0
1632907100000|2021-09-29 09:18:20|164.46|162.86|164.46|162.86|164.46|162.86|164.46|162.86|0
1632907110000|2021-09-29 09:18:30|164.27|162.67|164.09|162.49|164.27|162.67|164.09|162.49|0
1632907120000|2021-09-29 09:18:40|163.9|162.3|163.9|162.3|163.9|162.3|163.9|162.3|0
1632907140000|2021-09-29 09:19:00|164.09|162.49|163.9|162.3|164.09|162.49|163.9|162.3|0
1632907150000|2021-09-29 09:19:10|163.71|162.11|163.9|162.3|163.9|162.3|163.71|162.11|0
1632907160000|2021-09-29 09:19:20|163.71|162.11|163.71|162.11|163.71|162.11|163.71|162.11|0
1632907180000|2021-09-29 09:19:40|163.9|162.3|163.9|162.3|163.9|162.3|163.9|162.3|0
1632907190000|2021-09-29 09:19:50|163.71|162.11|163.71|162.11|163.71|162.11|163.71|162.11|0
1632907200000|2021-09-29 09:20:00|163.52|161.92|163.71|162.11|163.71|162.11|163.52|161.92|0
1632907210000|2021-09-29 09:20:10|163.9|162.3|163.9|162.3|163.9|162.3|163.9|162.3|0
1632907230000|2021-09-29 09:20:30|164.08|162.48|164.08|162.48|164.08|162.48|164.08|162.48|0
1632907240000|2021-09-29 09:20:40|164.27|162.67|164.27|162.67|164.27|162.67|164.27|162.67|0
1632907250000|2021-09-29 09:20:50|164.08|162.48|164.27|162.67|164.27|162.67|164.08|162.48|0
1632907260000|2021-09-29 09:21:00|164.17|162.57|164.27|162.67|164.46|162.86|164.17|162.57|0
1632907270000|2021-09-29 09:21:10|164.46|162.86|164.27|162.67|164.46|162.86|164.27|162.67|0
1632907280000|2021-09-29 09:21:20|164.17|162.57|164.08|162.48|164.17|162.57|164.08|162.48|0
1632907290000|2021-09-29 09:21:30|164.27|162.67|164.08|162.48|164.27|162.67|164.08|162.48|0
1632907300000|2021-09-29 09:21:40|163.89|162.29|164.08|162.48|164.08|162.48|163.89|162.29|0
1632907310000|2021-09-29 09:21:50|164.27|162.67|164.27|162.67|164.27|162.67|164.27|162.67|0
1632907320000|2021-09-29 09:22:00|163.89|162.29|163.89|162.29|163.89|162.29|163.89|162.29|0
1632907330000|2021-09-29 09:22:10|164.08|162.48|164.08|162.48|164.08|162.48|164.08|162.48|0
1632907340000|2021-09-29 09:22:20|163.89|162.29|163.71|162.11|163.89|162.29|163.71|162.11|0
1632907350000|2021-09-29 09:22:30|163.15|161.55|163.52|161.92|163.52|161.92|163.15|161.55|0
1632907360000|2021-09-29 09:22:40|163.33|161.73|163.15|161.55|163.33|161.73|163.15|161.55|0
1632907370000|2021-09-29 09:22:50|163.05|161.45|162.68|161.08|163.05|161.45|162.68|161.08|0
1632907380000|2021-09-29 09:23:00|162.77|161.17|162.77|161.17|162.77|161.17|162.77|161.17|0
1632907390000|2021-09-29 09:23:10|162.59|160.99|162.77|161.17|162.77|161.17|162.59|160.99|0
1632907400000|2021-09-29 09:23:20|162.59|160.99|162.4|160.8|162.59|160.99|162.21|160.61|0
1632907410000|2021-09-29 09:23:30|162.21|160.61|162.4|160.8|162.4|160.8|162.21|160.61|0
1632907420000|2021-09-29 09:23:40|162.3|160.7|162.03|160.43|162.4|160.8|162.03|160.43|0
1632907430000|2021-09-29 09:23:50|161.93|160.33|161.47|159.87|161.93|160.33|161.47|159.87|0
1632907440000|2021-09-29 09:24:00|161.65|160.05|161.47|159.87|161.74|160.14|161.47|159.87|0
1632907450000|2021-09-29 09:24:10|161.65|160.05|161.47|159.87|161.65|160.05|161.47|159.87|0
1632907460000|2021-09-29 09:24:20|161.28|159.68|161.19|159.59|161.28|159.68|161.1|159.5|0
1632907470000|2021-09-29 09:24:30|161.1|159.5|161.1|159.5|161.1|159.5|161.1|159.5|0
1632907480000|2021-09-29 09:24:40|161.28|159.68|161.47|159.87|161.47|159.87|161.28|159.68|0
1632907490000|2021-09-29 09:24:50|161.65|160.05|161.65|160.05|161.65|160.05|161.65|160.05|0
1632907500000|2021-09-29 09:25:00|161.47|159.87|161.47|159.87|161.47|159.87|161.28|159.68|0
1632907520000|2021-09-29 09:25:20|161.65|160.05|161.65|160.05|161.65|160.05|161.65|160.05|0
1632907530000|2021-09-29 09:25:30|161.84|160.24|162.02|160.42|162.02|160.42|161.84|160.24|0
1632907540000|2021-09-29 09:25:40|161.84|160.24|161.84|160.24|161.84|160.24|161.84|160.24|0
1632907550000|2021-09-29 09:25:50|162.02|160.42|162.21|160.61|162.4|160.8|162.02|160.42|0
1632907560000|2021-09-29 09:26:00|162.4|160.8|162.21|160.61|162.4|160.8|162.21|160.61|0
1632907570000|2021-09-29 09:26:10|162.4|160.8|162.21|160.61|162.4|160.8|162.21|160.61|0
1632907580000|2021-09-29 09:26:20|162.4|160.8|162.39|160.79|162.4|160.8|162.21|160.61|0
1632907590000|2021-09-29 09:26:30|162.21|160.61|162.58|160.98|162.58|160.98|162.21|160.61|0
1632907600000|2021-09-29 09:26:40|162.77|161.17|162.58|160.98|162.77|161.17|162.58|160.98|0
1632907610000|2021-09-29 09:26:50|162.77|161.17|162.77|161.17|162.77|161.17|162.77|161.17|0
1632907620000|2021-09-29 09:27:00|162.95|161.35|162.86|161.26|162.95|161.35|162.77|161.17|0
1632907630000|2021-09-29 09:27:10|162.77|161.17|162.39|160.79|162.77|161.17|162.39|160.79|0
1632907640000|2021-09-29 09:27:20|162.48|160.88|162.58|160.98|162.58|160.98|162.39|160.79|0
1632907650000|2021-09-29 09:27:30|162.48|160.88|162.39|160.79|162.58|160.98|162.39|160.79|0
1632907660000|2021-09-29 09:27:40|162.58|160.98|162.58|160.98|162.58|160.98|162.58|160.98|0
1632907670000|2021-09-29 09:27:50|162.67|161.07|162.58|160.98|162.67|161.07|162.58|160.98|0
1632907680000|2021-09-29 09:28:00|162.39|160.79|162.39|160.79|162.39|160.79|162.39|160.79|0
1632907690000|2021-09-29 09:28:10|162.58|160.98|162.85|161.25|162.85|161.25|162.58|160.98|0
1632907700000|2021-09-29 09:28:20|162.76|161.16|162.95|161.35|162.95|161.35|162.76|161.16|0
1632907710000|2021-09-29 09:28:30|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1632907720000|2021-09-29 09:28:40|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1632907730000|2021-09-29 09:28:50|163.14|161.54|163.32|161.72|163.32|161.72|163.14|161.54|0
1632907740000|2021-09-29 09:29:00|163.14|161.54|163.14|161.54|163.14|161.54|162.95|161.35|0
1632907750000|2021-09-29 09:29:10|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1632907760000|2021-09-29 09:29:20|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1632907780000|2021-09-29 09:29:40|163.32|161.72|163.14|161.54|163.32|161.72|163.14|161.54|0
1632907790000|2021-09-29 09:29:50|162.95|161.35|162.95|161.35|162.95|161.35|162.95|161.35|0
1632907800000|2021-09-29 09:30:00|163.04|161.44|163.32|161.72|163.32|161.72|162.95|161.35|0
1632907810000|2021-09-29 09:30:10|163.14|161.54|163.51|161.91|163.51|161.91|163.14|161.54|0
1632907830000|2021-09-29 09:30:30|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1632907840000|2021-09-29 09:30:40|163.22|161.62|163.32|161.72|163.32|161.72|163.13|161.53|0
1632907850000|2021-09-29 09:30:50|163.13|161.53|163.13|161.53|163.13|161.53|163.13|161.53|0
1632907860000|2021-09-29 09:31:00|163.32|161.72|163.22|161.62|163.32|161.72|163.22|161.62|0
1632907870000|2021-09-29 09:31:10|163.32|161.72|162.95|161.35|163.32|161.72|162.95|161.35|0
1632907900000|2021-09-29 09:31:40|162.76|161.16|162.57|160.97|162.76|161.16|162.57|160.97|0
1632907910000|2021-09-29 09:31:50|162.66|161.06|162.57|160.97|162.66|161.06|162.57|160.97|0
1632907930000|2021-09-29 09:32:10|162.39|160.79|162.39|160.79|162.39|160.79|162.2|160.6|0
1632907940000|2021-09-29 09:32:20|162.57|160.97|163.13|161.53|163.13|161.53|162.57|160.97|0
1632907950000|2021-09-29 09:32:30|162.95|161.35|163.32|161.72|163.32|161.72|162.95|161.35|0
1632907960000|2021-09-29 09:32:40|163.13|161.53|163.13|161.53|163.13|161.53|163.13|161.53|0
1632907970000|2021-09-29 09:32:50|162.94|161.34|163.03|161.43|163.13|161.53|162.94|161.34|0
1632907980000|2021-09-29 09:33:00|163.13|161.53|163.03|161.43|163.13|161.53|163.03|161.43|0
1632907990000|2021-09-29 09:33:10|162.76|161.16|162.76|161.16|162.76|161.16|162.76|161.16|0
1632908000000|2021-09-29 09:33:20|162.66|161.06|162.76|161.16|162.76|161.16|162.57|160.97|0
1632908010000|2021-09-29 09:33:30|162.57|160.97|162.2|160.6|162.57|160.97|162.2|160.6|0
1632908020000|2021-09-29 09:33:40|161.83|160.23|161.83|160.23|161.83|160.23|161.83|160.23|0
1632908030000|2021-09-29 09:33:50|162.01|160.41|162.2|160.6|162.2|160.6|162.01|160.41|0
1632908040000|2021-09-29 09:34:00|162.38|160.78|162.01|160.41|162.38|160.78|162.01|160.41|0
1632908050000|2021-09-29 09:34:10|162.2|160.6|162.57|160.97|162.57|160.97|162.2|160.6|0
1632908060000|2021-09-29 09:34:20|162.66|161.06|162.57|160.97|162.66|161.06|162.47|160.87|0
1632908070000|2021-09-29 09:34:30|162.38|160.78|162.38|160.78|162.38|160.78|162.38|160.78|0
1632908090000|2021-09-29 09:34:50|162.57|160.97|162.76|161.16|162.76|161.16|162.57|160.97|0
1632908100000|2021-09-29 09:35:00|162.94|161.34|162.94|161.34|162.94|161.34|162.76|161.16|0
1632908110000|2021-09-29 09:35:10|162.76|161.16|162.94|161.34|162.94|161.34|162.76|161.16|0
1632908120000|2021-09-29 09:35:20|162.75|161.15|162.75|161.15|162.75|161.15|162.75|161.15|0
1632908130000|2021-09-29 09:35:30|162.94|161.34|162.75|161.15|162.94|161.34|162.75|161.15|0
1632908140000|2021-09-29 09:35:40|162.66|161.06|162.57|160.97|162.66|161.06|162.57|160.97|0
1632908150000|2021-09-29 09:35:50|162.38|160.78|161.73|160.13|162.38|160.78|161.73|160.13|0
1632908160000|2021-09-29 09:36:00|161.82|160.22|162.01|160.41|162.01|160.41|161.82|160.22|0
1632908180000|2021-09-29 09:36:20|161.82|160.22|161.64|160.04|161.82|160.22|161.64|160.04|0
1632908190000|2021-09-29 09:36:30|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1632908220000|2021-09-29 09:37:00|161.64|160.04|161.72|160.12|161.82|160.22|161.64|160.04|0
1632908230000|2021-09-29 09:37:10|161.82|160.22|161.45|159.85|161.82|160.22|161.45|159.85|0
1632908240000|2021-09-29 09:37:20|161.64|160.04|161.64|160.04|161.64|160.04|161.64|160.04|0
1632908250000|2021-09-29 09:37:30|161.54|159.94|161.26|159.66|161.54|159.94|161.26|159.66|0
1632908270000|2021-09-29 09:37:50|161.45|159.85|161.45|159.85|161.45|159.85|161.26|159.66|0
1632908280000|2021-09-29 09:38:00|161.63|160.03|161.45|159.85|161.63|160.03|161.45|159.85|0
1632908290000|2021-09-29 09:38:10|161.35|159.75|161.26|159.66|161.35|159.75|161.26|159.66|0
1632908300000|2021-09-29 09:38:20|161.45|159.85|161.45|159.85|161.45|159.85|161.45|159.85|0
1632908310000|2021-09-29 09:38:30|161.82|160.22|161.63|160.03|161.82|160.22|161.63|160.03|0
1632908320000|2021-09-29 09:38:40|161.45|159.85|161.54|159.94|161.54|159.94|161.45|159.85|0
1632908330000|2021-09-29 09:38:50|161.63|160.03|161.82|160.22|161.82|160.22|161.63|160.03|0
1632908350000|2021-09-29 09:39:10|162|160.4|162|160.4|162|160.4|161.82|160.22|0
1632908360000|2021-09-29 09:39:20|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1632908370000|2021-09-29 09:39:30|161.91|160.31|161.82|160.22|161.91|160.31|161.82|160.22|0
1632908380000|2021-09-29 09:39:40|162|160.4|161.63|160.03|162|160.4|161.63|160.03|0
1632908390000|2021-09-29 09:39:50|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1632908420000|2021-09-29 09:40:20|162|160.4|162.19|160.59|162.19|160.59|162|160.4|0
1632908430000|2021-09-29 09:40:30|162|160.4|162|160.4|162|160.4|162|160.4|0
1632908440000|2021-09-29 09:40:40|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1632908450000|2021-09-29 09:40:50|162|160.4|161.91|160.31|162|160.4|161.82|160.22|0
1632908460000|2021-09-29 09:41:00|162|160.4|162.19|160.59|162.19|160.59|162|160.4|0
1632908470000|2021-09-29 09:41:10|162.37|160.77|162.37|160.77|162.37|160.77|162.37|160.77|0
1632908480000|2021-09-29 09:41:20|162.56|160.96|162.75|161.15|162.75|161.15|162.56|160.96|0
1632908490000|2021-09-29 09:41:30|162.56|160.96|162.37|160.77|162.56|160.96|162.37|160.77|0
1632908500000|2021-09-29 09:41:40|162.56|160.96|162.56|160.96|162.56|160.96|162.56|160.96|0
1632908520000|2021-09-29 09:42:00|162.75|161.15|162.56|160.96|162.75|161.15|162.56|160.96|0
1632908540000|2021-09-29 09:42:20|162.46|160.86|162.56|160.96|162.56|160.96|162.46|160.86|0
1632908560000|2021-09-29 09:42:40|162.37|160.77|162.37|160.77|162.37|160.77|162.37|160.77|0
1632908570000|2021-09-29 09:42:50|162.56|160.96|162.56|160.96|162.56|160.96|162.56|160.96|0
1632908580000|2021-09-29 09:43:00|162.37|160.77|162.56|160.96|162.56|160.96|162.37|160.77|0
1632908600000|2021-09-29 09:43:20|162.37|160.77|162.56|160.96|162.65|161.05|162.37|160.77|0
1632908610000|2021-09-29 09:43:30|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1632908630000|2021-09-29 09:43:50|162.83|161.23|162.74|161.14|162.83|161.23|162.74|161.14|0
1632908640000|2021-09-29 09:44:00|162.93|161.33|162.93|161.33|162.93|161.33|162.83|161.23|0
1632908650000|2021-09-29 09:44:10|162.83|161.23|162.74|161.14|162.83|161.23|162.74|161.14|0
1632908660000|2021-09-29 09:44:20|162.65|161.05|162.56|160.96|162.65|161.05|162.56|160.96|0
1632908670000|2021-09-29 09:44:30|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1632908680000|2021-09-29 09:44:40|162.56|160.96|162.56|160.96|162.56|160.96|162.56|160.96|0
1632908690000|2021-09-29 09:44:50|162.55|160.95|162.93|161.33|162.93|161.33|162.55|160.95|0
1632908700000|2021-09-29 09:45:00|162.74|161.14|163.11|161.51|163.11|161.51|162.74|161.14|0
1632908710000|2021-09-29 09:45:10|162.93|161.33|162.93|161.33|162.93|161.33|162.93|161.33|0
1632908750000|2021-09-29 09:45:50|163.3|161.7|163.49|161.89|163.49|161.89|163.3|161.7|0
1632908770000|2021-09-29 09:46:10|163.67|162.07|163.67|162.07|163.67|162.07|163.67|162.07|0
1632908820000|2021-09-29 09:47:00|163.86|162.26|163.67|162.07|163.86|162.26|163.67|162.07|0
1632908830000|2021-09-29 09:47:10|163.48|161.88|163.48|161.88|163.48|161.88|163.48|161.88|0
1632908840000|2021-09-29 09:47:20|163.67|162.07|163.86|162.26|163.86|162.26|163.67|162.07|0
1632908870000|2021-09-29 09:47:50|164.04|162.44|164.04|162.44|164.04|162.44|164.04|162.44|0
1632908920000|2021-09-29 09:48:40|163.95|162.35|163.95|162.35|163.95|162.35|163.95|162.35|0
1632908930000|2021-09-29 09:48:50|163.67|162.07|163.86|162.26|163.86|162.26|163.67|162.07|0
1632908940000|2021-09-29 09:49:00|164.04|162.44|164.13|162.53|164.13|162.53|164.04|162.44|0
1632908950000|2021-09-29 09:49:10|164.04|162.44|164.04|162.44|164.04|162.44|164.04|162.44|0
1632908970000|2021-09-29 09:49:30|163.85|162.25|163.85|162.25|163.85|162.25|163.85|162.25|0
1632908980000|2021-09-29 09:49:40|163.67|162.07|163.85|162.25|163.85|162.25|163.67|162.07|0
1632908990000|2021-09-29 09:49:50|163.67|162.07|163.67|162.07|163.67|162.07|163.67|162.07|0
1632909000000|2021-09-29 09:50:00|163.85|162.25|163.85|162.25|163.85|162.25|163.85|162.25|0
1632909010000|2021-09-29 09:50:10|163.67|162.07|163.85|162.25|163.85|162.25|163.67|162.07|0
1632909050000|2021-09-29 09:50:50|163.76|162.16|163.67|162.07|163.85|162.25|163.67|162.07|0
1632909070000|2021-09-29 09:51:10|163.85|162.25|164.04|162.44|164.04|162.44|163.85|162.25|0
1632909080000|2021-09-29 09:51:20|163.85|162.25|164.23|162.63|164.23|162.63|163.85|162.25|0
1632909100000|2021-09-29 09:51:40|164.41|162.81|164.41|162.81|164.41|162.81|164.41|162.81|0
1632909140000|2021-09-29 09:52:20|164.6|163|164.41|162.81|164.6|163|164.41|162.81|0
1632909150000|2021-09-29 09:52:30|164.6|163|164.6|163|164.6|163|164.6|163|0
1632909170000|2021-09-29 09:52:50|164.5|162.9|164.41|162.81|164.5|162.9|164.41|162.81|0
1632909180000|2021-09-29 09:53:00|164.6|163|164.79|163.19|164.79|163.19|164.6|163|0
1632909190000|2021-09-29 09:53:10|164.6|163|164.6|163|164.6|163|164.6|163|0
1632909210000|2021-09-29 09:53:30|164.22|162.62|164.04|162.44|164.22|162.62|164.04|162.44|0
1632909220000|2021-09-29 09:53:40|163.85|162.25|163.66|162.06|163.85|162.25|163.66|162.06|0
1632909230000|2021-09-29 09:53:50|163.85|162.25|163.85|162.25|163.85|162.25|163.85|162.25|0
1632909240000|2021-09-29 09:54:00|164.04|162.44|164.22|162.62|164.22|162.62|164.04|162.44|0
1632909250000|2021-09-29 09:54:10|164.04|162.44|164.04|162.44|164.04|162.44|164.04|162.44|0
1632909260000|2021-09-29 09:54:20|164.22|162.62|164.12|162.52|164.22|162.62|164.12|162.52|0
1632909270000|2021-09-29 09:54:30|164.22|162.62|164.22|162.62|164.22|162.62|164.12|162.52|0
1632909310000|2021-09-29 09:55:10|164.03|162.43|164.03|162.43|164.03|162.43|164.03|162.43|0
1632909320000|2021-09-29 09:55:20|164.12|162.52|164.03|162.43|164.12|162.52|164.03|162.43|0
1632909330000|2021-09-29 09:55:30|164.22|162.62|164.12|162.52|164.22|162.62|164.12|162.52|0
1632909340000|2021-09-29 09:55:40|164.22|162.62|164.6|163|164.6|163|164.22|162.62|0
1632909350000|2021-09-29 09:55:50|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1632909360000|2021-09-29 09:56:00|164.78|163.18|164.78|163.18|164.78|163.18|164.59|162.99|0
1632909370000|2021-09-29 09:56:10|164.97|163.37|164.97|163.37|164.97|163.37|164.97|163.37|0
1632909380000|2021-09-29 09:56:20|165.16|163.56|165.16|163.56|165.16|163.56|165.16|163.56|0
1632909400000|2021-09-29 09:56:40|164.97|163.37|165.16|163.56|165.16|163.56|164.97|163.37|0
1632909420000|2021-09-29 09:57:00|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1632909440000|2021-09-29 09:57:20|165.53|163.93|165.53|163.93|165.53|163.93|165.53|163.93|0
1632909450000|2021-09-29 09:57:30|165.34|163.74|165.53|163.93|165.53|163.93|165.34|163.74|0
1632909460000|2021-09-29 09:57:40|165.62|164.02|165.53|163.93|165.62|164.02|165.53|163.93|0
1632909480000|2021-09-29 09:58:00|165.72|164.12|165.72|164.12|165.72|164.12|165.72|164.12|0
1632909490000|2021-09-29 09:58:10|165.53|163.93|165.53|163.93|165.53|163.93|165.53|163.93|0
1632909500000|2021-09-29 09:58:20|165.72|164.12|165.72|164.12|165.72|164.12|165.72|164.12|0
1632909510000|2021-09-29 09:58:30|165.53|163.93|165.53|163.93|165.53|163.93|165.53|163.93|0
1632909520000|2021-09-29 09:58:40|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1632909530000|2021-09-29 09:58:50|165.53|163.93|165.53|163.93|165.53|163.93|165.53|163.93|0
1632909570000|2021-09-29 09:59:30|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1632909580000|2021-09-29 09:59:40|165.53|163.93|165.53|163.93|165.53|163.93|165.53|163.93|0
1632909600000|2021-09-29 10:00:00|165.72|164.12|165.9|164.3|165.9|164.3|165.72|164.12|0
1632909610000|2021-09-29 10:00:10|166.09|164.49|166.09|164.49|166.09|164.49|165.99|164.39|0
1632909630000|2021-09-29 10:00:30|165.9|164.3|165.9|164.3|165.9|164.3|165.9|164.3|0
1632909640000|2021-09-29 10:00:40|166.47|164.87|166.47|164.87|166.47|164.87|166.47|164.87|0
1632909650000|2021-09-29 10:00:50|166.66|165.06|166.47|164.87|166.66|165.06|166.47|164.87|0
1632909660000|2021-09-29 10:01:00|166.66|165.06|166.47|164.87|166.66|165.06|166.37|164.77|0
1632909670000|2021-09-29 10:01:10|166.28|164.68|166.47|164.87|166.47|164.87|166.28|164.68|0
1632909680000|2021-09-29 10:01:20|166.28|164.68|165.9|164.3|166.28|164.68|165.9|164.3|0
1632909690000|2021-09-29 10:01:30|166.47|164.87|166.28|164.68|166.47|164.87|166.28|164.68|0
1632909720000|2021-09-29 10:02:00|166.47|164.87|166.65|165.05|166.74|165.14|166.47|164.87|0
1632909730000|2021-09-29 10:02:10|166.84|165.24|166.84|165.24|166.84|165.24|166.84|165.24|0
1632909750000|2021-09-29 10:02:30|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1632909760000|2021-09-29 10:02:40|166.84|165.24|166.84|165.24|166.93|165.33|166.84|165.24|0
1632909770000|2021-09-29 10:02:50|167.03|165.43|167.03|165.43|167.22|165.62|167.03|165.43|0
1632909780000|2021-09-29 10:03:00|166.84|165.24|166.84|165.24|166.84|165.24|166.84|165.24|0
1632909800000|2021-09-29 10:03:20|167.03|165.43|166.84|165.24|167.03|165.43|166.84|165.24|0
1632909810000|2021-09-29 10:03:30|167.03|165.43|166.84|165.24|167.03|165.43|166.84|165.24|0
1632909820000|2021-09-29 10:03:40|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1632909830000|2021-09-29 10:03:50|166.84|165.24|166.84|165.24|166.84|165.24|166.84|165.24|0
1632909840000|2021-09-29 10:04:00|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1632909850000|2021-09-29 10:04:10|166.84|165.24|166.84|165.24|167.03|165.43|166.84|165.24|0
1632909860000|2021-09-29 10:04:20|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1632909870000|2021-09-29 10:04:30|166.84|165.24|166.84|165.24|166.84|165.24|166.84|165.24|0
1632909890000|2021-09-29 10:04:50|166.08|164.48|166.27|164.67|166.27|164.67|166.08|164.48|0
1632909900000|2021-09-29 10:05:00|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632909910000|2021-09-29 10:05:10|166.46|164.86|166.08|164.48|166.46|164.86|166.08|164.48|0
1632909920000|2021-09-29 10:05:20|166.27|164.67|166.08|164.48|166.27|164.67|166.08|164.48|0
1632909930000|2021-09-29 10:05:30|165.9|164.3|165.9|164.3|165.9|164.3|165.9|164.3|0
1632909950000|2021-09-29 10:05:50|166.08|164.48|166.08|164.48|166.08|164.48|166.08|164.48|0
1632909960000|2021-09-29 10:06:00|166.27|164.67|166.08|164.48|166.27|164.67|166.08|164.48|0
1632909970000|2021-09-29 10:06:10|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1632909980000|2021-09-29 10:06:20|166.17|164.57|166.08|164.48|166.17|164.57|166.08|164.48|0
1632909990000|2021-09-29 10:06:30|165.89|164.29|165.89|164.29|165.89|164.29|165.89|164.29|0
1632910000000|2021-09-29 10:06:40|165.98|164.38|166.08|164.48|166.08|164.48|165.98|164.38|0
1632910010000|2021-09-29 10:06:50|166.46|164.86|166.46|164.86|166.46|164.86|166.46|164.86|0
1632910020000|2021-09-29 10:07:00|166.65|165.05|166.65|165.05|166.65|165.05|166.65|165.05|0
1632910030000|2021-09-29 10:07:10|166.46|164.86|166.46|164.86|166.46|164.86|166.46|164.86|0
1632910050000|2021-09-29 10:07:30|166.27|164.67|166.08|164.48|166.27|164.67|166.08|164.48|0
1632910060000|2021-09-29 10:07:40|166.27|164.67|166.27|164.67|166.27|164.67|166.17|164.57|0
1632910070000|2021-09-29 10:07:50|166.46|164.86|166.36|164.76|166.46|164.86|166.36|164.76|0
1632910080000|2021-09-29 10:08:00|166.27|164.67|166.46|164.86|166.46|164.86|166.27|164.67|0
1632910100000|2021-09-29 10:08:20|166.64|165.04|166.46|164.86|166.64|165.04|166.46|164.86|0
1632910110000|2021-09-29 10:08:30|166.64|165.04|166.46|164.86|166.64|165.04|166.46|164.86|0
1632910120000|2021-09-29 10:08:40|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1632910140000|2021-09-29 10:09:00|166.08|164.48|166.08|164.48|166.27|164.67|166.08|164.48|0
1632910150000|2021-09-29 10:09:10|166.17|164.57|166.27|164.67|166.27|164.67|166.17|164.57|0
1632910160000|2021-09-29 10:09:20|166.08|164.48|166.08|164.48|166.08|164.48|165.89|164.29|0
1632910170000|2021-09-29 10:09:30|165.89|164.29|165.7|164.1|165.89|164.29|165.7|164.1|0
1632910180000|2021-09-29 10:09:40|165.89|164.29|165.7|164.1|165.89|164.29|165.7|164.1|0
1632910190000|2021-09-29 10:09:50|165.51|163.91|165.51|163.91|165.51|163.91|165.51|163.91|0
1632910200000|2021-09-29 10:10:00|165.7|164.1|165.89|164.29|165.89|164.29|165.7|164.1|0
1632910210000|2021-09-29 10:10:10|165.7|164.1|165.89|164.29|165.89|164.29|165.7|164.1|0
1632910220000|2021-09-29 10:10:20|166.08|164.48|166.08|164.48|166.08|164.48|166.08|164.48|0
1632910240000|2021-09-29 10:10:40|165.89|164.29|165.89|164.29|165.89|164.29|165.89|164.29|0
1632910250000|2021-09-29 10:10:50|165.7|164.1|165.7|164.1|165.7|164.1|165.6|164|0
1632910260000|2021-09-29 10:11:00|165.89|164.29|165.89|164.29|165.89|164.29|165.89|164.29|0
1632910270000|2021-09-29 10:11:10|166.08|164.48|165.98|164.38|166.08|164.48|165.89|164.29|0
1632910280000|2021-09-29 10:11:20|166.08|164.48|166.26|164.66|166.26|164.66|166.08|164.48|0
1632910290000|2021-09-29 10:11:30|166.08|164.48|166.08|164.48|166.08|164.48|166.08|164.48|0
1632910300000|2021-09-29 10:11:40|166.07|164.47|165.89|164.29|166.07|164.47|165.89|164.29|0
1632910320000|2021-09-29 10:12:00|166.07|164.47|166.07|164.47|166.07|164.47|166.07|164.47|0
1632910340000|2021-09-29 10:12:20|166.26|164.66|166.07|164.47|166.26|164.66|166.07|164.47|0
1632910350000|2021-09-29 10:12:30|165.89|164.29|166.07|164.47|166.07|164.47|165.89|164.29|0
1632910360000|2021-09-29 10:12:40|165.98|164.38|165.89|164.29|166.07|164.47|165.89|164.29|0
1632910380000|2021-09-29 10:13:00|165.88|164.28|165.88|164.28|165.88|164.28|165.88|164.28|0
1632910390000|2021-09-29 10:13:10|164.95|163.35|165.41|163.81|165.51|163.91|164.95|163.35|0
1632910400000|2021-09-29 10:13:20|165.32|163.72|165.32|163.72|165.32|163.72|165.32|163.72|0
1632910420000|2021-09-29 10:13:40|165.51|163.91|165.51|163.91|165.51|163.91|165.51|163.91|0
1632910430000|2021-09-29 10:13:50|165.7|164.1|165.51|163.91|165.7|164.1|165.51|163.91|0
1632910440000|2021-09-29 10:14:00|165.32|163.72|165.51|163.91|165.51|163.91|165.32|163.72|0
1632910470000|2021-09-29 10:14:30|165.6|164|165.69|164.09|165.69|164.09|165.6|164|0
1632910500000|2021-09-29 10:15:00|165.88|164.28|165.88|164.28|165.88|164.28|165.88|164.28|0
1632910510000|2021-09-29 10:15:10|166.07|164.47|166.07|164.47|166.07|164.47|166.07|164.47|0
1632910520000|2021-09-29 10:15:20|165.88|164.28|166.07|164.47|166.07|164.47|165.88|164.28|0
1632910530000|2021-09-29 10:15:30|165.88|164.28|166.82|165.22|166.82|165.22|165.88|164.28|0
1632910540000|2021-09-29 10:15:40|167.01|165.41|167.01|165.41|167.01|165.41|167.01|165.41|0
1632910550000|2021-09-29 10:15:50|166.82|165.22|166.82|165.22|166.82|165.22|166.82|165.22|0
1632910560000|2021-09-29 10:16:00|166.63|165.03|166.63|165.03|166.82|165.22|166.63|165.03|0
1632910570000|2021-09-29 10:16:10|166.82|165.22|166.82|165.22|167.01|165.41|166.82|165.22|0
1632910580000|2021-09-29 10:16:20|167.01|165.41|166.82|165.22|167.01|165.41|166.82|165.22|0
1632910590000|2021-09-29 10:16:30|167.01|165.41|167.01|165.41|167.01|165.41|167.01|165.41|0
1632910600000|2021-09-29 10:16:40|166.82|165.22|166.63|165.03|166.82|165.22|166.63|165.03|0
1632910610000|2021-09-29 10:16:50|166.82|165.22|166.63|165.03|166.82|165.22|166.63|165.03|0
1632910620000|2021-09-29 10:17:00|166.82|165.22|166.82|165.22|166.82|165.22|166.63|165.03|0
1632910630000|2021-09-29 10:17:10|166.63|165.03|166.63|165.03|166.63|165.03|166.63|165.03|0
1632910640000|2021-09-29 10:17:20|166.82|165.22|166.82|165.22|166.82|165.22|166.72|165.12|0
1632910660000|2021-09-29 10:17:40|166.63|165.03|166.72|165.12|166.72|165.12|166.63|165.03|0
1632910670000|2021-09-29 10:17:50|166.82|165.22|166.63|165.03|166.82|165.22|166.63|165.03|0
1632910680000|2021-09-29 10:18:00|166.72|165.12|166.82|165.22|166.82|165.22|166.72|165.12|0
1632910690000|2021-09-29 10:18:10|167.01|165.41|167.2|165.6|167.2|165.6|167.01|165.41|0
1632910700000|2021-09-29 10:18:20|167.01|165.41|166.82|165.22|167.01|165.41|166.82|165.22|0
1632910710000|2021-09-29 10:18:30|166.44|164.84|166.53|164.93|166.53|164.93|166.44|164.84|0
1632910720000|2021-09-29 10:18:40|166.63|165.03|166.63|165.03|166.63|165.03|166.63|165.03|0
1632910730000|2021-09-29 10:18:50|166.53|164.93|166.44|164.84|166.53|164.93|166.44|164.84|0
1632910750000|2021-09-29 10:19:10|166.25|164.65|166.44|164.84|166.44|164.84|166.25|164.65|0
1632910760000|2021-09-29 10:19:20|166.63|165.03|166.63|165.03|166.63|165.03|166.63|165.03|0
1632910770000|2021-09-29 10:19:30|166.44|164.84|166.63|165.03|166.63|165.03|166.44|164.84|0
1632910780000|2021-09-29 10:19:40|166.44|164.84|166.25|164.65|166.44|164.84|166.25|164.65|0
1632910790000|2021-09-29 10:19:50|166.06|164.46|166.06|164.46|166.25|164.65|166.06|164.46|0
1632910800000|2021-09-29 10:20:00|166.25|164.65|166.06|164.46|166.25|164.65|166.06|164.46|0
1632910810000|2021-09-29 10:20:10|166.25|164.65|166.44|164.84|166.44|164.84|166.25|164.65|0
1632910820000|2021-09-29 10:20:20|166.25|164.65|166.25|164.65|166.25|164.65|166.25|164.65|0
1632910830000|2021-09-29 10:20:30|166.34|164.74|166.63|165.03|166.63|165.03|166.25|164.65|0
1632910840000|2021-09-29 10:20:40|166.44|164.84|166.44|164.84|166.44|164.84|166.44|164.84|0
1632910850000|2021-09-29 10:20:50|166.63|165.03|166.63|165.03|166.63|165.03|166.53|164.93|0
1632910860000|2021-09-29 10:21:00|166.82|165.22|166.82|165.22|166.82|165.22|166.82|165.22|0
1632910870000|2021-09-29 10:21:10|167|165.4|166.63|165.03|167|165.4|166.63|165.03|0
1632910880000|2021-09-29 10:21:20|166.44|164.84|166.44|164.84|166.44|164.84|166.44|164.84|0
1632910890000|2021-09-29 10:21:30|166.63|165.03|166.63|165.03|166.63|165.03|166.63|165.03|0
1632910900000|2021-09-29 10:21:40|166.44|164.84|166.44|164.84|166.44|164.84|166.44|164.84|0
1632910910000|2021-09-29 10:21:50|166.53|164.93|166.44|164.84|166.53|164.93|166.44|164.84|0
1632910920000|2021-09-29 10:22:00|166.06|164.46|166.06|164.46|166.06|164.46|166.06|164.46|0
1632910930000|2021-09-29 10:22:10|166.25|164.65|166.25|164.65|166.25|164.65|166.25|164.65|0
1632910940000|2021-09-29 10:22:20|166.44|164.84|165.87|164.27|166.44|164.84|165.87|164.27|0
1632910950000|2021-09-29 10:22:30|166.06|164.46|166.06|164.46|166.06|164.46|166.06|164.46|0
1632910970000|2021-09-29 10:22:50|165.96|164.36|165.96|164.36|165.96|164.36|165.96|164.36|0
1632910980000|2021-09-29 10:23:00|165.87|164.27|165.87|164.27|165.87|164.27|165.87|164.27|0
1632910990000|2021-09-29 10:23:10|165.49|163.89|165.49|163.89|165.49|163.89|165.49|163.89|0
1632911020000|2021-09-29 10:23:40|165.68|164.08|165.68|164.08|165.68|164.08|165.68|164.08|0
1632911030000|2021-09-29 10:23:50|165.58|163.98|165.49|163.89|165.58|163.98|165.49|163.89|0
1632911040000|2021-09-29 10:24:00|165.31|163.71|165.49|163.89|165.49|163.89|165.31|163.71|0
1632911050000|2021-09-29 10:24:10|165.58|163.98|165.49|163.89|165.58|163.98|165.49|163.89|0
1632911060000|2021-09-29 10:24:20|165.58|163.98|165.58|163.98|165.58|163.98|165.58|163.98|0
1632911070000|2021-09-29 10:24:30|165.49|163.89|165.49|163.89|165.49|163.89|165.4|163.8|0
1632911100000|2021-09-29 10:25:00|165.39|163.79|165.39|163.79|165.39|163.79|165.39|163.79|0
1632911110000|2021-09-29 10:25:10|165.3|163.7|165.12|163.52|165.3|163.7|165.12|163.52|0
1632911120000|2021-09-29 10:25:20|164.93|163.33|164.93|163.33|165.12|163.52|164.93|163.33|0
1632911130000|2021-09-29 10:25:30|165.12|163.52|165.3|163.7|165.3|163.7|165.12|163.52|0
1632911140000|2021-09-29 10:25:40|165.12|163.52|165.3|163.7|165.3|163.7|165.12|163.52|0
1632911150000|2021-09-29 10:25:50|165.49|163.89|165.3|163.7|165.49|163.89|165.3|163.7|0
1632911160000|2021-09-29 10:26:00|165.49|163.89|165.39|163.79|165.49|163.89|165.3|163.7|0
1632911170000|2021-09-29 10:26:10|165.49|163.89|165.49|163.89|165.49|163.89|165.49|163.89|0
1632911180000|2021-09-29 10:26:20|165.3|163.7|165.49|163.89|165.49|163.89|165.3|163.7|0
1632911210000|2021-09-29 10:26:50|165.68|164.08|165.68|164.08|165.68|164.08|165.68|164.08|0
1632911220000|2021-09-29 10:27:00|165.49|163.89|165.68|164.08|165.68|164.08|165.49|163.89|0
1632911230000|2021-09-29 10:27:10|165.87|164.27|166.05|164.45|166.05|164.45|165.87|164.27|0
1632911240000|2021-09-29 10:27:20|165.86|164.26|166.05|164.45|166.05|164.45|165.86|164.26|0
1632911250000|2021-09-29 10:27:30|165.86|164.26|165.86|164.26|165.86|164.26|165.86|164.26|0
1632911260000|2021-09-29 10:27:40|165.68|164.08|165.68|164.08|165.68|164.08|165.68|164.08|0
1632911280000|2021-09-29 10:28:00|165.86|164.26|165.68|164.08|165.86|164.26|165.68|164.08|0
1632911290000|2021-09-29 10:28:10|165.77|164.17|165.68|164.08|165.77|164.17|165.68|164.08|0
1632911310000|2021-09-29 10:28:30|165.86|164.26|165.86|164.26|165.86|164.26|165.86|164.26|0
1632911320000|2021-09-29 10:28:40|165.49|163.89|165.49|163.89|165.49|163.89|165.49|163.89|0
1632911360000|2021-09-29 10:29:20|165.58|163.98|165.67|164.07|165.67|164.07|165.58|163.98|0
1632911370000|2021-09-29 10:29:30|165.49|163.89|165.86|164.26|165.86|164.26|165.49|163.89|0
1632911380000|2021-09-29 10:29:40|166.05|164.45|165.86|164.26|166.05|164.45|165.86|164.26|0
1632911390000|2021-09-29 10:29:50|165.67|164.07|165.86|164.26|165.86|164.26|165.67|164.07|0
1632911400000|2021-09-29 10:30:00|165.67|164.07|165.48|163.88|165.67|164.07|165.48|163.88|0
1632911410000|2021-09-29 10:30:10|165.58|163.98|165.86|164.26|165.86|164.26|165.58|163.98|0
1632911420000|2021-09-29 10:30:20|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1632911430000|2021-09-29 10:30:30|165.86|164.26|165.67|164.07|165.86|164.26|165.67|164.07|0
1632911440000|2021-09-29 10:30:40|165.76|164.16|166.24|164.64|166.24|164.64|165.76|164.16|0
1632911450000|2021-09-29 10:30:50|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1632911460000|2021-09-29 10:31:00|165.86|164.26|165.86|164.26|165.86|164.26|165.86|164.26|0
1632911470000|2021-09-29 10:31:10|166.05|164.45|165.86|164.26|166.05|164.45|165.86|164.26|0
1632911490000|2021-09-29 10:31:30|165.48|163.88|165.67|164.07|165.67|164.07|165.48|163.88|0
1632911500000|2021-09-29 10:31:40|165.86|164.26|165.67|164.07|165.86|164.26|165.67|164.07|0
1632911510000|2021-09-29 10:31:50|165.48|163.88|165.67|164.07|165.67|164.07|165.48|163.88|0
1632911520000|2021-09-29 10:32:00|165.86|164.26|166.05|164.45|166.05|164.45|165.86|164.26|0
1632911530000|2021-09-29 10:32:10|165.86|164.26|165.86|164.26|165.86|164.26|165.76|164.16|0
1632911540000|2021-09-29 10:32:20|165.67|164.07|165.86|164.26|165.86|164.26|165.67|164.07|0
1632911550000|2021-09-29 10:32:30|165.76|164.16|165.86|164.26|165.86|164.26|165.67|164.07|0
1632911560000|2021-09-29 10:32:40|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1632911570000|2021-09-29 10:32:50|165.67|164.07|165.38|163.78|165.67|164.07|165.29|163.69|0
1632911580000|2021-09-29 10:33:00|165.48|163.88|165.38|163.78|165.48|163.88|165.38|163.78|0
1632911590000|2021-09-29 10:33:10|165.48|163.88|165.48|163.88|165.48|163.88|165.29|163.69|0
1632911600000|2021-09-29 10:33:20|165.29|163.69|165.67|164.07|165.67|164.07|165.29|163.69|0
1632911610000|2021-09-29 10:33:30|165.57|163.97|165.67|164.07|165.67|164.07|165.57|163.97|0
1632911620000|2021-09-29 10:33:40|165.48|163.88|165.48|163.88|165.48|163.88|165.29|163.69|0
1632911630000|2021-09-29 10:33:50|165.29|163.69|165.29|163.69|165.29|163.69|165.29|163.69|0
1632911640000|2021-09-29 10:34:00|165.48|163.88|165.67|164.07|165.67|164.07|165.48|163.88|0
1632911650000|2021-09-29 10:34:10|165.86|164.26|165.67|164.07|165.86|164.26|165.67|164.07|0
1632911670000|2021-09-29 10:34:30|165.48|163.88|165.29|163.69|165.48|163.88|165.29|163.69|0
1632911680000|2021-09-29 10:34:40|165.48|163.88|165.48|163.88|165.48|163.88|165.48|163.88|0
1632911690000|2021-09-29 10:34:50|165.38|163.78|165.29|163.69|165.38|163.78|165.29|163.69|0
1632911710000|2021-09-29 10:35:10|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1632911720000|2021-09-29 10:35:20|165.48|163.88|165.48|163.88|165.67|164.07|165.48|163.88|0
1632911730000|2021-09-29 10:35:30|165.57|163.97|165.85|164.25|165.85|164.25|165.48|163.88|0
1632911750000|2021-09-29 10:35:50|165.49|163.89|165.49|163.89|165.49|163.89|165.49|163.89|0
1632911760000|2021-09-29 10:36:00|165.3|163.7|165.3|163.7|165.3|163.7|165.3|163.7|0
1632911780000|2021-09-29 10:36:20|165.11|163.51|165.11|163.51|165.11|163.51|165.11|163.51|0
1632911820000|2021-09-29 10:37:00|164.92|163.32|165.11|163.51|165.3|163.7|164.92|163.32|0
1632911830000|2021-09-29 10:37:10|165.3|163.7|165.11|163.51|165.3|163.7|165.11|163.51|0
1632911840000|2021-09-29 10:37:20|164.73|163.13|164.73|163.13|164.73|163.13|164.73|163.13|0
1632911850000|2021-09-29 10:37:30|164.92|163.32|164.92|163.32|164.92|163.32|164.92|163.32|0
1632911870000|2021-09-29 10:37:50|164.73|163.13|164.73|163.13|164.73|163.13|164.73|163.13|0
1632911880000|2021-09-29 10:38:00|164.92|163.32|164.92|163.32|164.92|163.32|164.92|163.32|0
1632911900000|2021-09-29 10:38:20|165.29|163.69|164.73|163.13|165.29|163.69|164.73|163.13|0
1632911910000|2021-09-29 10:38:30|164.92|163.32|164.92|163.32|164.92|163.32|164.92|163.32|0
1632911940000|2021-09-29 10:39:00|165.11|163.51|164.73|163.13|165.11|163.51|164.73|163.13|0
1632911950000|2021-09-29 10:39:10|164.92|163.32|164.73|163.13|164.92|163.32|164.73|163.13|0
1632911960000|2021-09-29 10:39:20|164.54|162.94|164.54|162.94|164.54|162.94|164.54|162.94|0
1632911970000|2021-09-29 10:39:30|164.35|162.75|164.35|162.75|164.35|162.75|164.35|162.75|0
1632911980000|2021-09-29 10:39:40|164.54|162.94|164.54|162.94|164.54|162.94|164.54|162.94|0
1632911990000|2021-09-29 10:39:50|164.35|162.75|164.35|162.75|164.35|162.75|164.35|162.75|0
1632912000000|2021-09-29 10:40:00|164.54|162.94|164.54|162.94|164.54|162.94|164.54|162.94|0
1632912010000|2021-09-29 10:40:10|164.73|163.13|164.73|163.13|164.73|163.13|164.54|162.94|0
1632912030000|2021-09-29 10:40:30|164.54|162.94|164.54|162.94|164.73|163.13|164.54|162.94|0
1632912040000|2021-09-29 10:40:40|164.35|162.75|164.35|162.75|164.35|162.75|164.35|162.75|0
1632912050000|2021-09-29 10:40:50|164.16|162.56|164.44|162.84|164.54|162.94|164.16|162.56|0
1632912060000|2021-09-29 10:41:00|164.35|162.75|164.54|162.94|164.54|162.94|164.35|162.75|0
1632912070000|2021-09-29 10:41:10|164.73|163.13|164.73|163.13|164.73|163.13|164.73|163.13|0
1632912080000|2021-09-29 10:41:20|164.91|163.31|164.91|163.31|164.91|163.31|164.91|163.31|0
1632912100000|2021-09-29 10:41:40|164.73|163.13|164.91|163.31|164.91|163.31|164.73|163.13|0
1632912110000|2021-09-29 10:41:50|164.73|163.13|164.91|163.31|164.91|163.31|164.73|163.13|0
1632912120000|2021-09-29 10:42:00|164.72|163.12|164.91|163.31|164.91|163.31|164.72|163.12|0
1632912130000|2021-09-29 10:42:10|165.1|163.5|164.91|163.31|165.1|163.5|164.91|163.31|0
1632912150000|2021-09-29 10:42:30|165|163.4|165|163.4|165|163.4|165|163.4|0
1632912160000|2021-09-29 10:42:40|165.1|163.5|165.1|163.5|165.1|163.5|165.1|163.5|0
1632912170000|2021-09-29 10:42:50|164.91|163.31|164.72|163.12|164.91|163.31|164.72|163.12|0
1632912200000|2021-09-29 10:43:20|164.54|162.94|164.35|162.75|164.54|162.94|164.35|162.75|0
1632912220000|2021-09-29 10:43:40|164.53|162.93|164.53|162.93|164.53|162.93|164.53|162.93|0
1632912230000|2021-09-29 10:43:50|164.35|162.75|164.35|162.75|164.35|162.75|164.35|162.75|0
1632912240000|2021-09-29 10:44:00|164.53|162.93|164.72|163.12|164.72|163.12|164.53|162.93|0
1632912250000|2021-09-29 10:44:10|164.53|162.93|164.35|162.75|164.53|162.93|164.35|162.75|0
1632912260000|2021-09-29 10:44:20|164.16|162.56|164.16|162.56|164.16|162.56|164.16|162.56|0
1632912280000|2021-09-29 10:44:40|164.35|162.75|164.35|162.75|164.35|162.75|164.35|162.75|0
1632912290000|2021-09-29 10:44:50|164.53|162.93|164.53|162.93|164.53|162.93|164.53|162.93|0
1632912300000|2021-09-29 10:45:00|164.34|162.74|164.53|162.93|164.53|162.93|164.34|162.74|0
1632912310000|2021-09-29 10:45:10|164.34|162.74|164.53|162.93|164.53|162.93|164.34|162.74|0
1632912320000|2021-09-29 10:45:20|164.34|162.74|164.16|162.56|164.34|162.74|164.16|162.56|0
1632912330000|2021-09-29 10:45:30|163.78|162.18|163.97|162.37|163.97|162.37|163.78|162.18|0
1632912340000|2021-09-29 10:45:40|163.87|162.27|163.97|162.37|163.97|162.37|163.87|162.27|0
1632912350000|2021-09-29 10:45:50|163.78|162.18|163.78|162.18|163.87|162.27|163.78|162.18|0
1632912360000|2021-09-29 10:46:00|163.41|161.81|163.41|161.81|163.41|161.81|163.41|161.81|0
1632912370000|2021-09-29 10:46:10|163.31|161.71|163.41|161.81|163.41|161.81|163.31|161.71|0
1632912380000|2021-09-29 10:46:20|163.4|161.8|163.4|161.8|163.4|161.8|163.4|161.8|0
1632912390000|2021-09-29 10:46:30|163.59|161.99|163.22|161.62|163.59|161.99|163.22|161.62|0
1632912400000|2021-09-29 10:46:40|163.4|161.8|163.22|161.62|163.4|161.8|163.22|161.62|0
1632912420000|2021-09-29 10:47:00|163.4|161.8|163.49|161.89|163.49|161.89|163.4|161.8|0
1632912430000|2021-09-29 10:47:10|163.59|161.99|163.4|161.8|163.59|161.99|163.4|161.8|0
1632912440000|2021-09-29 10:47:20|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1632912450000|2021-09-29 10:47:30|163.78|162.18|163.78|162.18|163.78|162.18|163.78|162.18|0
1632912470000|2021-09-29 10:47:50|163.97|162.37|163.78|162.18|163.97|162.37|163.78|162.18|0
1632912480000|2021-09-29 10:48:00|163.68|162.08|163.59|161.99|163.68|162.08|163.59|161.99|0
1632912490000|2021-09-29 10:48:10|163.78|162.18|163.68|162.08|163.78|162.18|163.68|162.08|0
1632912500000|2021-09-29 10:48:20|163.78|162.18|163.87|162.27|163.87|162.27|163.78|162.18|0
1632912510000|2021-09-29 10:48:30|163.78|162.18|163.78|162.18|163.96|162.36|163.78|162.18|0
1632912520000|2021-09-29 10:48:40|163.96|162.36|163.96|162.36|163.96|162.36|163.96|162.36|0
1632912530000|2021-09-29 10:48:50|163.59|161.99|163.4|161.8|163.59|161.99|163.4|161.8|0
1632912540000|2021-09-29 10:49:00|163.21|161.61|163.4|161.8|163.4|161.8|163.21|161.61|0
1632912560000|2021-09-29 10:49:20|163.59|161.99|163.59|161.99|163.78|162.18|163.59|161.99|0
1632912570000|2021-09-29 10:49:30|163.49|161.89|163.49|161.89|163.49|161.89|163.49|161.89|0
1632912580000|2021-09-29 10:49:40|163.59|161.99|163.68|162.08|163.78|162.18|163.59|161.99|0
1632912590000|2021-09-29 10:49:50|163.59|161.99|163.86|162.26|163.86|162.26|163.59|161.99|0
1632912600000|2021-09-29 10:50:00|163.96|162.36|163.96|162.36|163.96|162.36|163.86|162.26|0
1632912610000|2021-09-29 10:50:10|163.86|162.26|163.86|162.26|163.86|162.26|163.86|162.26|0
1632912620000|2021-09-29 10:50:20|163.96|162.36|164.15|162.55|164.15|162.55|163.96|162.36|0
1632912630000|2021-09-29 10:50:30|163.96|162.36|164.15|162.55|164.15|162.55|163.96|162.36|0
1632912640000|2021-09-29 10:50:40|163.96|162.36|163.96|162.36|163.96|162.36|163.96|162.36|0
1632912650000|2021-09-29 10:50:50|163.77|162.17|163.59|161.99|163.77|162.17|163.59|161.99|0
1632912660000|2021-09-29 10:51:00|163.77|162.17|163.68|162.08|163.77|162.17|163.59|161.99|0
1632912670000|2021-09-29 10:51:10|163.59|161.99|163.4|161.8|163.59|161.99|163.4|161.8|0
1632912680000|2021-09-29 10:51:20|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1632912690000|2021-09-29 10:51:30|163.77|162.17|163.96|162.36|163.96|162.36|163.77|162.17|0
1632912700000|2021-09-29 10:51:40|163.77|162.17|163.4|161.8|163.77|162.17|163.4|161.8|0
1632912710000|2021-09-29 10:51:50|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1632912730000|2021-09-29 10:52:10|163.4|161.8|163.4|161.8|163.4|161.8|163.4|161.8|0
1632912750000|2021-09-29 10:52:30|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1632912780000|2021-09-29 10:53:00|163.4|161.8|163.58|161.98|163.58|161.98|163.4|161.8|0
1632912790000|2021-09-29 10:53:10|163.4|161.8|163.4|161.8|163.4|161.8|163.4|161.8|0
1632912800000|2021-09-29 10:53:20|163.3|161.7|163.21|161.61|163.3|161.7|163.21|161.61|0
1632912810000|2021-09-29 10:53:30|163.39|161.79|163.3|161.7|163.39|161.79|163.3|161.7|0
1632912820000|2021-09-29 10:53:40|163.39|161.79|163.3|161.7|163.39|161.79|163.21|161.61|0
1632912830000|2021-09-29 10:53:50|163.21|161.61|163.21|161.61|163.21|161.61|163.21|161.61|0
1632912840000|2021-09-29 10:54:00|163.11|161.51|162.83|161.23|163.11|161.51|162.83|161.23|0
1632912860000|2021-09-29 10:54:20|162.92|161.32|162.92|161.32|162.92|161.32|162.83|161.23|0
1632912870000|2021-09-29 10:54:30|162.83|161.23|163.02|161.42|163.02|161.42|162.83|161.23|0
1632912880000|2021-09-29 10:54:40|162.83|161.23|162.83|161.23|163.02|161.42|162.83|161.23|0
1632912900000|2021-09-29 10:55:00|162.92|161.32|162.83|161.23|162.92|161.32|162.83|161.23|0
1632912910000|2021-09-29 10:55:10|162.64|161.04|162.64|161.04|162.64|161.04|162.64|161.04|0
1632912920000|2021-09-29 10:55:20|162.83|161.23|162.83|161.23|162.83|161.23|162.83|161.23|0
1632912930000|2021-09-29 10:55:30|162.64|161.04|162.46|160.86|162.64|161.04|162.46|160.86|0
1632912990000|2021-09-29 10:56:30|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1632913000000|2021-09-29 10:56:40|162.08|160.48|162.27|160.67|162.27|160.67|162.08|160.48|0
1632913010000|2021-09-29 10:56:50|162.45|160.85|162.27|160.67|162.45|160.85|162.27|160.67|0
1632913030000|2021-09-29 10:57:10|162.08|160.48|162.08|160.48|162.08|160.48|161.89|160.29|0
1632913040000|2021-09-29 10:57:20|161.89|160.29|161.89|160.29|161.89|160.29|161.89|160.29|0
1632913050000|2021-09-29 10:57:30|161.71|160.11|161.89|160.29|161.89|160.29|161.71|160.11|0
1632913070000|2021-09-29 10:57:50|161.8|160.2|161.71|160.11|161.8|160.2|161.71|160.11|0
1632913090000|2021-09-29 10:58:10|161.52|159.92|161.52|159.92|161.71|160.11|161.52|159.92|0
1632913100000|2021-09-29 10:58:20|161.33|159.73|161.33|159.73|161.52|159.92|161.33|159.73|0
1632913110000|2021-09-29 10:58:30|161.52|159.92|161.33|159.73|161.52|159.92|161.33|159.73|0
1632913120000|2021-09-29 10:58:40|161.52|159.92|161.52|159.92|161.52|159.92|161.33|159.73|0
1632913130000|2021-09-29 10:58:50|161.33|159.73|161.42|159.82|161.42|159.82|161.33|159.73|0
1632913140000|2021-09-29 10:59:00|161.33|159.73|161.89|160.29|161.89|160.29|161.33|159.73|0
1632913150000|2021-09-29 10:59:10|162.08|160.48|161.7|160.1|162.26|160.66|161.7|160.1|0
1632913160000|2021-09-29 10:59:20|161.61|160.01|161.52|159.92|161.7|160.1|161.52|159.92|0
1632913170000|2021-09-29 10:59:30|161.7|160.1|161.33|159.73|161.7|160.1|161.33|159.73|0
1632913180000|2021-09-29 10:59:40|161.42|159.82|161.33|159.73|161.42|159.82|161.33|159.73|0
1632913190000|2021-09-29 10:59:50|161.52|159.92|161.33|159.73|161.52|159.92|161.33|159.73|0
1632913200000|2021-09-29 11:00:00|161.7|160.1|162.08|160.48|162.26|160.66|161.7|160.1|0
1632913210000|2021-09-29 11:00:10|162.17|160.57|162.82|161.22|162.82|161.22|162.17|160.57|0
1632913220000|2021-09-29 11:00:20|162.91|161.31|162.64|161.04|162.91|161.31|162.64|161.04|0
1632913230000|2021-09-29 11:00:30|162.45|160.85|162.64|161.04|162.64|161.04|162.45|160.85|0
1632913260000|2021-09-29 11:01:00|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632913270000|2021-09-29 11:01:10|162.35|160.75|162.45|160.85|162.45|160.85|162.35|160.75|0
1632913290000|2021-09-29 11:01:30|162.64|161.04|162.63|161.03|162.64|161.04|162.63|161.03|0
1632913300000|2021-09-29 11:01:40|162.54|160.94|162.63|161.03|162.63|161.03|162.54|160.94|0
1632913310000|2021-09-29 11:01:50|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632913320000|2021-09-29 11:02:00|162.63|161.03|162.63|161.03|162.63|161.03|162.63|161.03|0
1632913330000|2021-09-29 11:02:10|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632913340000|2021-09-29 11:02:20|162.82|161.22|162.45|160.85|162.82|161.22|162.45|160.85|0
1632913350000|2021-09-29 11:02:30|162.82|161.22|162.63|161.03|162.82|161.22|162.63|161.03|0
1632913360000|2021-09-29 11:02:40|162.82|161.22|162.82|161.22|162.82|161.22|162.82|161.22|0
1632913370000|2021-09-29 11:02:50|162.72|161.12|162.63|161.03|162.82|161.22|162.63|161.03|0
1632913380000|2021-09-29 11:03:00|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632913400000|2021-09-29 11:03:20|162.63|161.03|162.63|161.03|162.63|161.03|162.63|161.03|0
1632913410000|2021-09-29 11:03:30|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1632913420000|2021-09-29 11:03:40|162.44|160.84|162.63|161.03|162.63|161.03|162.44|160.84|0
1632913430000|2021-09-29 11:03:50|162.53|160.93|162.44|160.84|162.53|160.93|162.44|160.84|0
1632913440000|2021-09-29 11:04:00|162.63|161.03|162.44|160.84|162.63|161.03|162.44|160.84|0
1632913460000|2021-09-29 11:04:20|162.26|160.66|162.35|160.75|162.44|160.84|162.26|160.66|0
1632913470000|2021-09-29 11:04:30|162.26|160.66|161.88|160.28|162.26|160.66|161.88|160.28|0
1632913480000|2021-09-29 11:04:40|161.7|160.1|161.7|160.1|161.7|160.1|161.7|160.1|0
1632913490000|2021-09-29 11:04:50|161.51|159.91|161.51|159.91|161.51|159.91|161.51|159.91|0
1632913500000|2021-09-29 11:05:00|161.7|160.1|162.07|160.47|162.07|160.47|161.7|160.1|0
1632913510000|2021-09-29 11:05:10|161.97|160.37|161.88|160.28|161.97|160.37|161.88|160.28|0
1632913550000|2021-09-29 11:05:50|162.07|160.47|162.07|160.47|162.07|160.47|162.07|160.47|0
1632913560000|2021-09-29 11:06:00|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1632913570000|2021-09-29 11:06:10|162.44|160.84|162.44|160.84|162.44|160.84|162.44|160.84|0
1632913580000|2021-09-29 11:06:20|162.25|160.65|161.69|160.09|162.25|160.65|161.69|160.09|0
1632913590000|2021-09-29 11:06:30|161.51|159.91|161.51|159.91|161.51|159.91|161.51|159.91|0
1632913600000|2021-09-29 11:06:40|161.32|159.72|161.22|159.62|161.32|159.72|161.22|159.62|0
1632913610000|2021-09-29 11:06:50|161.32|159.72|161.32|159.72|161.32|159.72|161.13|159.53|0
1632913620000|2021-09-29 11:07:00|161.13|159.53|161.13|159.53|161.13|159.53|161.13|159.53|0
1632913630000|2021-09-29 11:07:10|160.95|159.35|160.76|159.16|160.95|159.35|160.76|159.16|0
1632913640000|2021-09-29 11:07:20|160.66|159.06|160.66|159.06|160.66|159.06|160.66|159.06|0
1632913650000|2021-09-29 11:07:30|160.39|158.79|160.39|158.79|160.39|158.79|160.2|158.6|0
1632913660000|2021-09-29 11:07:40|160.58|158.98|160.58|158.98|160.58|158.98|160.58|158.98|0
1632913670000|2021-09-29 11:07:50|160.2|158.6|160.2|158.6|160.2|158.6|160.02|158.42|0
1632913680000|2021-09-29 11:08:00|160.02|158.42|160.11|158.51|160.2|158.6|160.02|158.42|0
1632913690000|2021-09-29 11:08:10|160.02|158.42|159.83|158.23|160.02|158.42|159.83|158.23|0
1632913700000|2021-09-29 11:08:20|160.02|158.42|159.83|158.23|160.02|158.42|159.83|158.23|0
1632913710000|2021-09-29 11:08:30|159.65|158.05|159.65|158.05|159.65|158.05|159.65|158.05|0
1632913720000|2021-09-29 11:08:40|159.46|157.86|159.27|157.67|159.46|157.86|159.27|157.67|0
1632913730000|2021-09-29 11:08:50|159.36|157.76|159.27|157.67|159.36|157.76|159.09|157.49|0
1632913740000|2021-09-29 11:09:00|158.9|157.3|158.53|156.93|158.9|157.3|158.53|156.93|0
1632913750000|2021-09-29 11:09:10|158.35|156.75|158.16|156.56|158.35|156.75|158.16|156.56|0
1632913760000|2021-09-29 11:09:20|158.53|156.93|158.53|156.93|158.53|156.93|158.35|156.75|0
1632913770000|2021-09-29 11:09:30|158.44|156.84|158.53|156.93|158.53|156.93|158.35|156.75|0
1632913780000|2021-09-29 11:09:40|158.35|156.75|158.9|157.3|158.9|157.3|158.35|156.75|0
1632913790000|2021-09-29 11:09:50|159.09|157.49|158.9|157.3|159.09|157.49|158.9|157.3|0
1632913800000|2021-09-29 11:10:00|158.72|157.12|158.9|157.3|159.09|157.49|158.72|157.12|0
1632913810000|2021-09-29 11:10:10|159.09|157.49|159.09|157.49|159.09|157.49|159.09|157.49|0
1632913820000|2021-09-29 11:10:20|158.9|157.3|159.09|157.49|159.09|157.49|158.9|157.3|0
1632913830000|2021-09-29 11:10:30|158.99|157.39|159.27|157.67|159.27|157.67|158.9|157.3|0
1632913840000|2021-09-29 11:10:40|159.18|157.58|159.09|157.49|159.18|157.58|159.09|157.49|0
1632913850000|2021-09-29 11:10:50|159.27|157.67|159.27|157.67|159.27|157.67|159.27|157.67|0
1632913860000|2021-09-29 11:11:00|159.09|157.49|159.27|157.67|159.27|157.67|159.09|157.49|0
1632913870000|2021-09-29 11:11:10|159.09|157.49|158.9|157.3|159.09|157.49|158.9|157.3|0
1632913880000|2021-09-29 11:11:20|158.72|157.12|158.9|157.3|158.9|157.3|158.72|157.12|0
1632913900000|2021-09-29 11:11:40|159.09|157.49|159.09|157.49|159.09|157.49|159.09|157.49|0
1632913910000|2021-09-29 11:11:50|159.27|157.67|159.46|157.86|159.64|158.04|159.27|157.67|0
1632913920000|2021-09-29 11:12:00|159.64|158.04|159.92|158.32|159.92|158.32|159.64|158.04|0
1632913930000|2021-09-29 11:12:10|159.83|158.23|159.83|158.23|159.83|158.23|159.83|158.23|0
1632913940000|2021-09-29 11:12:20|159.64|158.04|159.64|158.04|159.64|158.04|159.64|158.04|0
1632913960000|2021-09-29 11:12:40|159.83|158.23|159.83|158.23|159.83|158.23|159.83|158.23|0
1632913970000|2021-09-29 11:12:50|160.01|158.41|159.82|158.22|160.01|158.41|159.82|158.22|0
1632913980000|2021-09-29 11:13:00|159.91|158.31|159.27|157.67|159.91|158.31|159.27|157.67|0
1632913990000|2021-09-29 11:13:10|159.08|157.48|159.27|157.67|159.27|157.67|159.08|157.48|0
1632914000000|2021-09-29 11:13:20|159.08|157.48|159.08|157.48|159.08|157.48|158.9|157.3|0
1632914010000|2021-09-29 11:13:30|158.99|157.39|159.27|157.67|159.27|157.67|158.99|157.39|0
1632914020000|2021-09-29 11:13:40|159.08|157.48|159.45|157.85|159.45|157.85|159.08|157.48|0
1632914030000|2021-09-29 11:13:50|159.27|157.67|159.27|157.67|159.36|157.76|159.27|157.67|0
1632914040000|2021-09-29 11:14:00|159.08|157.48|159.08|157.48|159.27|157.67|159.08|157.48|0
1632914060000|2021-09-29 11:14:20|159.27|157.67|159.45|157.85|159.45|157.85|159.27|157.67|0
1632914070000|2021-09-29 11:14:30|159.27|157.67|159.45|157.85|159.45|157.85|159.27|157.67|0
1632914080000|2021-09-29 11:14:40|159.27|157.67|159.27|157.67|159.27|157.67|159.27|157.67|0
1632914090000|2021-09-29 11:14:50|159.08|157.48|158.9|157.3|159.08|157.48|158.9|157.3|0
1632914100000|2021-09-29 11:15:00|159.08|157.48|159.08|157.48|159.08|157.48|159.08|157.48|0
1632914110000|2021-09-29 11:15:10|159.27|157.67|159.64|158.04|159.64|158.04|159.27|157.67|0
1632914120000|2021-09-29 11:15:20|159.45|157.85|159.82|158.22|159.82|158.22|159.45|157.85|0
1632914130000|2021-09-29 11:15:30|159.91|158.31|159.82|158.22|159.91|158.31|159.82|158.22|0
1632914140000|2021-09-29 11:15:40|159.64|158.04|159.64|158.04|159.64|158.04|159.64|158.04|0
1632914150000|2021-09-29 11:15:50|159.45|157.85|159.08|157.48|159.45|157.85|159.08|157.48|0
1632914160000|2021-09-29 11:16:00|159.26|157.66|159.08|157.48|159.26|157.66|159.08|157.48|0
1632914170000|2021-09-29 11:16:10|158.89|157.29|158.89|157.29|158.89|157.29|158.71|157.11|0
1632914180000|2021-09-29 11:16:20|158.71|157.11|158.61|157.01|158.71|157.11|158.61|157.01|0
1632914190000|2021-09-29 11:16:30|158.34|156.74|158.15|156.55|158.34|156.74|158.15|156.55|0
1632914210000|2021-09-29 11:16:50|157.97|156.37|158.15|156.55|158.34|156.74|157.97|156.37|0
1632914220000|2021-09-29 11:17:00|157.97|156.37|157.6|156|157.97|156.37|157.6|156|0
1632914230000|2021-09-29 11:17:10|157.78|156.18|157.78|156.18|157.78|156.18|157.69|156.09|0
1632914240000|2021-09-29 11:17:20|157.97|156.37|157.6|156|157.97|156.37|157.6|156|0
1632914250000|2021-09-29 11:17:30|157.41|155.81|157.87|156.27|157.87|156.27|157.23|155.63|0
1632914260000|2021-09-29 11:17:40|157.97|156.37|157.41|155.81|157.97|156.37|157.41|155.81|0
1632914270000|2021-09-29 11:17:50|157.32|155.72|157.23|155.63|157.32|155.72|157.05|155.45|0
1632914280000|2021-09-29 11:18:00|156.95|155.35|157.05|155.45|157.05|155.45|156.77|155.17|0
1632914290000|2021-09-29 11:18:10|156.86|155.26|156.49|154.89|156.86|155.26|156.49|154.89|0
1632914300000|2021-09-29 11:18:20|156.58|154.98|156.68|155.08|156.68|155.08|156.58|154.98|0
1632914310000|2021-09-29 11:18:30|156.77|155.17|156.86|155.26|157.05|155.45|156.68|155.08|0
1632914320000|2021-09-29 11:18:40|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1632914330000|2021-09-29 11:18:50|157.23|155.63|157.41|155.81|157.41|155.81|157.23|155.63|0
1632914340000|2021-09-29 11:19:00|157.6|156|157.41|155.81|157.6|156|157.41|155.81|0
1632914350000|2021-09-29 11:19:10|157.6|156|157.6|156|157.6|156|157.41|155.81|0
1632914360000|2021-09-29 11:19:20|157.41|155.81|157.6|156|157.6|156|157.41|155.81|0
1632914370000|2021-09-29 11:19:30|157.68|156.08|157.97|156.37|157.97|156.37|157.68|156.08|0
1632914380000|2021-09-29 11:19:40|157.96|156.36|157.96|156.36|157.96|156.36|157.96|156.36|0
1632914390000|2021-09-29 11:19:50|157.87|156.27|157.6|156|157.96|156.36|157.6|156|0
1632914400000|2021-09-29 11:20:00|157.78|156.18|157.41|155.81|157.78|156.18|157.23|155.63|0
1632914410000|2021-09-29 11:20:10|157.6|156|157.96|156.36|157.96|156.36|157.6|156|0
1632914420000|2021-09-29 11:20:20|158.33|156.73|158.33|156.73|158.33|156.73|158.33|156.73|0
1632914430000|2021-09-29 11:20:30|158.15|156.55|158.15|156.55|158.33|156.73|158.15|156.55|0
1632914440000|2021-09-29 11:20:40|158.33|156.73|158.33|156.73|158.33|156.73|158.15|156.55|0
1632914450000|2021-09-29 11:20:50|158.52|156.92|158.24|156.64|158.52|156.92|158.15|156.55|0
1632914460000|2021-09-29 11:21:00|158.15|156.55|158.33|156.73|158.52|156.92|158.15|156.55|0
1632914470000|2021-09-29 11:21:10|158.15|156.55|158.15|156.55|158.33|156.73|158.15|156.55|0
1632914480000|2021-09-29 11:21:20|157.59|155.99|157.5|155.9|157.59|155.99|157.5|155.9|0
1632914490000|2021-09-29 11:21:30|157.59|155.99|157.78|156.18|157.78|156.18|157.59|155.99|0
1632914500000|2021-09-29 11:21:40|157.59|155.99|157.78|156.18|157.78|156.18|157.59|155.99|0
1632914510000|2021-09-29 11:21:50|157.96|156.36|157.96|156.36|157.96|156.36|157.96|156.36|0
1632914520000|2021-09-29 11:22:00|157.78|156.18|158.33|156.73|158.33|156.73|157.78|156.18|0
1632914540000|2021-09-29 11:22:20|158.52|156.92|158.7|157.1|158.7|157.1|158.52|156.92|0
1632914550000|2021-09-29 11:22:30|158.88|157.28|159.07|157.47|159.07|157.47|158.88|157.28|0
1632914560000|2021-09-29 11:22:40|158.79|157.19|158.88|157.28|158.88|157.28|158.79|157.19|0
1632914570000|2021-09-29 11:22:50|158.7|157.1|158.51|156.91|158.7|157.1|158.33|156.73|0
1632914580000|2021-09-29 11:23:00|158.33|156.73|158.51|156.91|158.51|156.91|158.14|156.54|0
1632914590000|2021-09-29 11:23:10|158.79|157.19|158.97|157.37|158.97|157.37|158.79|157.19|0
1632914600000|2021-09-29 11:23:20|158.7|157.1|158.79|157.19|158.79|157.19|158.51|156.91|0
1632914610000|2021-09-29 11:23:30|158.7|157.1|158.6|157|158.7|157.1|158.6|157|0
1632914620000|2021-09-29 11:23:40|158.7|157.1|158.7|157.1|158.88|157.28|158.7|157.1|0
1632914630000|2021-09-29 11:23:50|158.79|157.19|158.51|156.91|158.79|157.19|158.51|156.91|0
1632914640000|2021-09-29 11:24:00|158.7|157.1|158.88|157.28|158.88|157.28|158.7|157.1|0
1632914650000|2021-09-29 11:24:10|158.79|157.19|158.51|156.91|158.79|157.19|158.51|156.91|0
1632914660000|2021-09-29 11:24:20|158.33|156.73|158.51|156.91|158.51|156.91|158.33|156.73|0
1632914680000|2021-09-29 11:24:40|158.33|156.73|158.33|156.73|158.42|156.82|158.33|156.73|0
1632914690000|2021-09-29 11:24:50|158.14|156.54|158.05|156.45|158.14|156.54|158.05|156.45|0
1632914700000|2021-09-29 11:25:00|157.96|156.36|157.4|155.8|157.96|156.36|157.4|155.8|0
1632914710000|2021-09-29 11:25:10|157.59|155.99|157.59|155.99|157.59|155.99|157.59|155.99|0
1632914720000|2021-09-29 11:25:20|157.49|155.89|157.59|155.99|157.59|155.99|157.49|155.89|0
1632914730000|2021-09-29 11:25:30|157.49|155.89|157.49|155.89|157.49|155.89|157.49|155.89|0
1632914740000|2021-09-29 11:25:40|157.59|155.99|157.49|155.89|157.59|155.99|157.4|155.8|0
1632914750000|2021-09-29 11:25:50|157.59|155.99|157.59|155.99|157.59|155.99|157.59|155.99|0
1632914760000|2021-09-29 11:26:00|157.96|156.36|157.49|155.89|157.96|156.36|157.49|155.89|0
1632914770000|2021-09-29 11:26:10|157.59|155.99|157.49|155.89|157.59|155.99|157.49|155.89|0
1632914780000|2021-09-29 11:26:20|157.59|155.99|157.96|156.36|157.96|156.36|157.59|155.99|0
1632914790000|2021-09-29 11:26:30|157.77|156.17|157.95|156.35|158.14|156.54|157.77|156.17|0
1632914800000|2021-09-29 11:26:40|158.32|156.72|158.32|156.72|158.32|156.72|158.14|156.54|0
1632914810000|2021-09-29 11:26:50|158.41|156.81|158.41|156.81|158.41|156.81|158.41|156.81|0
1632914820000|2021-09-29 11:27:00|158.32|156.72|158.51|156.91|158.51|156.91|158.32|156.72|0
1632914830000|2021-09-29 11:27:10|158.32|156.72|158.32|156.72|158.32|156.72|158.32|156.72|0
1632914840000|2021-09-29 11:27:20|158.41|156.81|158.51|156.91|158.51|156.91|158.41|156.81|0
1632914850000|2021-09-29 11:27:30|158.69|157.09|158.69|157.09|158.69|157.09|158.51|156.91|0
1632914860000|2021-09-29 11:27:40|158.88|157.28|158.69|157.09|158.88|157.28|158.69|157.09|0
1632914870000|2021-09-29 11:27:50|158.88|157.28|158.69|157.09|158.88|157.28|158.69|157.09|0
1632914880000|2021-09-29 11:28:00|158.51|156.91|158.69|157.09|158.69|157.09|158.51|156.91|0
1632914890000|2021-09-29 11:28:10|158.6|157|158.69|157.09|158.69|157.09|158.51|156.91|0
1632914910000|2021-09-29 11:28:30|158.88|157.28|158.88|157.28|158.88|157.28|158.88|157.28|0
1632914920000|2021-09-29 11:28:40|158.96|157.36|159.06|157.46|159.06|157.46|158.88|157.28|0
1632914930000|2021-09-29 11:28:50|158.88|157.28|158.78|157.18|158.88|157.28|158.78|157.18|0
1632914940000|2021-09-29 11:29:00|158.88|157.28|158.69|157.09|158.88|157.28|158.69|157.09|0
1632914950000|2021-09-29 11:29:10|158.59|156.99|158.69|157.09|158.69|157.09|158.59|156.99|0
1632914960000|2021-09-29 11:29:20|158.87|157.27|158.87|157.27|158.87|157.27|158.87|157.27|0
1632914970000|2021-09-29 11:29:30|159.06|157.46|159.06|157.46|159.06|157.46|159.06|157.46|0
1632914980000|2021-09-29 11:29:40|158.96|157.36|159.06|157.46|159.06|157.46|158.96|157.36|0
1632915000000|2021-09-29 11:30:00|158.87|157.27|158.59|156.99|158.87|157.27|158.5|156.9|0
1632915010000|2021-09-29 11:30:10|158.5|156.9|158.87|157.27|158.87|157.27|158.5|156.9|0
1632915020000|2021-09-29 11:30:20|158.99|157.39|158.99|157.39|159.17|157.57|158.99|157.39|0
1632915040000|2021-09-29 11:30:40|158.8|157.2|158.62|157.02|158.8|157.2|158.62|157.02|0
1632915050000|2021-09-29 11:30:50|158.8|157.2|158.8|157.2|158.8|157.2|158.8|157.2|0
1632915080000|2021-09-29 11:31:20|158.99|157.39|159.17|157.57|159.17|157.57|158.8|157.2|0
1632915090000|2021-09-29 11:31:30|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1632915100000|2021-09-29 11:31:40|158.99|157.39|158.98|157.38|159.17|157.57|158.98|157.38|0
1632915110000|2021-09-29 11:31:50|158.8|157.2|158.98|157.38|158.98|157.38|158.8|157.2|0
1632915120000|2021-09-29 11:32:00|158.8|157.2|158.8|157.2|158.8|157.2|158.8|157.2|0
1632915130000|2021-09-29 11:32:10|158.89|157.29|158.98|157.38|158.98|157.38|158.8|157.2|0
1632915140000|2021-09-29 11:32:20|159.07|157.47|159.17|157.57|159.17|157.57|158.98|157.38|0
1632915150000|2021-09-29 11:32:30|158.98|157.38|159.17|157.57|159.17|157.57|158.98|157.38|0
1632915160000|2021-09-29 11:32:40|159.35|157.75|159.81|158.21|159.81|158.21|159.35|157.75|0
1632915170000|2021-09-29 11:32:50|159.91|158.31|159.72|158.12|159.91|158.31|159.72|158.12|0
1632915180000|2021-09-29 11:33:00|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1632915190000|2021-09-29 11:33:10|159.81|158.21|159.91|158.31|159.91|158.31|159.72|158.12|0
1632915200000|2021-09-29 11:33:20|160.28|158.68|160.46|158.86|160.46|158.86|160.28|158.68|0
1632915210000|2021-09-29 11:33:30|160.83|159.23|160.65|159.05|161.02|159.42|160.65|159.05|0
1632915220000|2021-09-29 11:33:40|160.83|159.23|160.83|159.23|160.83|159.23|160.83|159.23|0
1632915230000|2021-09-29 11:33:50|161.02|159.42|160.83|159.23|161.02|159.42|160.83|159.23|0
1632915240000|2021-09-29 11:34:00|161.02|159.42|161.21|159.61|161.21|159.61|161.02|159.42|0
1632915250000|2021-09-29 11:34:10|161.02|159.42|161.02|159.42|161.02|159.42|161.02|159.42|0
1632915260000|2021-09-29 11:34:20|160.83|159.23|160.83|159.23|160.83|159.23|160.83|159.23|0
1632915270000|2021-09-29 11:34:30|161.02|159.42|161.02|159.42|161.02|159.42|160.83|159.23|0
1632915280000|2021-09-29 11:34:40|161.2|159.6|161.02|159.42|161.2|159.6|161.02|159.42|0
1632915290000|2021-09-29 11:34:50|160.83|159.23|160.83|159.23|160.83|159.23|160.83|159.23|0
1632915300000|2021-09-29 11:35:00|160.65|159.05|160.83|159.23|160.83|159.23|160.65|159.05|0
1632915340000|2021-09-29 11:35:40|160.65|159.05|160.27|158.67|160.65|159.05|160.27|158.67|0
1632915350000|2021-09-29 11:35:50|160.36|158.76|160.36|158.76|160.36|158.76|160.36|158.76|0
1632915360000|2021-09-29 11:36:00|160.27|158.67|160.27|158.67|160.46|158.86|160.27|158.67|0
1632915370000|2021-09-29 11:36:10|160.36|158.76|159.9|158.3|160.46|158.86|159.9|158.3|0
1632915380000|2021-09-29 11:36:20|160.09|158.49|160.09|158.49|160.09|158.49|160.09|158.49|0
1632915400000|2021-09-29 11:36:40|159.9|158.3|159.72|158.12|159.9|158.3|159.72|158.12|0
1632915410000|2021-09-29 11:36:50|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1632915420000|2021-09-29 11:37:00|159.72|158.12|159.53|157.93|159.72|158.12|159.53|157.93|0
1632915430000|2021-09-29 11:37:10|159.44|157.84|159.44|157.84|159.44|157.84|159.44|157.84|0
1632915440000|2021-09-29 11:37:20|159.53|157.93|159.72|158.12|159.72|158.12|159.53|157.93|0
1632915450000|2021-09-29 11:37:30|159.53|157.93|159.35|157.75|159.53|157.93|159.35|157.75|0
1632915460000|2021-09-29 11:37:40|159.16|157.56|158.98|157.38|159.16|157.56|158.98|157.38|0
1632915470000|2021-09-29 11:37:50|158.79|157.19|158.98|157.38|158.98|157.38|158.79|157.19|0
1632915500000|2021-09-29 11:38:20|158.79|157.19|158.79|157.19|158.79|157.19|158.79|157.19|0
1632915510000|2021-09-29 11:38:30|158.61|157.01|158.24|156.64|158.61|157.01|158.24|156.64|0
1632915520000|2021-09-29 11:38:40|157.96|156.36|157.32|155.72|157.96|156.36|157.32|155.72|0
1632915530000|2021-09-29 11:38:50|157.13|155.53|156.58|154.98|157.13|155.53|156.58|154.98|0
1632915540000|2021-09-29 11:39:00|156.4|154.8|155.85|154.25|156.4|154.8|155.67|154.07|0
1632915550000|2021-09-29 11:39:10|155.48|153.88|155.66|154.06|155.66|154.06|155.48|153.88|0
1632915560000|2021-09-29 11:39:20|155.85|154.25|155.66|154.06|155.85|154.25|155.48|153.88|0
1632915570000|2021-09-29 11:39:30|155.3|153.7|154.75|153.15|155.48|153.88|154.75|153.15|0
1632915580000|2021-09-29 11:39:40|155.12|153.52|154.75|153.15|155.12|153.52|154.75|153.15|0
1632915590000|2021-09-29 11:39:50|154.39|152.79|155.12|153.52|155.12|153.52|154.39|152.79|0
1632915600000|2021-09-29 11:40:00|155.3|153.7|155.85|154.25|155.85|154.25|155.3|153.7|0
1632915610000|2021-09-29 11:40:10|155.3|153.7|155.66|154.06|155.66|154.06|155.3|153.7|0
1632915620000|2021-09-29 11:40:20|155.48|153.88|155.48|153.88|155.48|153.88|155.3|153.7|0
1632915630000|2021-09-29 11:40:30|155.85|154.25|156.21|154.61|156.21|154.61|155.85|154.25|0
1632915640000|2021-09-29 11:40:40|156.58|154.98|156.95|155.35|156.95|155.35|156.4|154.8|0
1632915650000|2021-09-29 11:40:50|157.13|155.53|157.13|155.53|157.13|155.53|156.95|155.35|0
1632915660000|2021-09-29 11:41:00|156.76|155.16|157.25|155.65|157.25|155.65|156.76|155.16|0
1632915670000|2021-09-29 11:41:10|157.06|155.46|157.61|156.01|157.61|156.01|157.06|155.46|0
1632915680000|2021-09-29 11:41:20|157.8|156.2|157.8|156.2|157.98|156.38|157.8|156.2|0
1632915690000|2021-09-29 11:41:30|157.98|156.38|157.98|156.38|158.07|156.47|157.98|156.38|0
1632915700000|2021-09-29 11:41:40|157.8|156.2|156.97|155.37|157.8|156.2|156.97|155.37|0
1632915710000|2021-09-29 11:41:50|157.06|155.46|157.24|155.64|157.24|155.64|157.06|155.46|0
1632915720000|2021-09-29 11:42:00|157.43|155.83|157.43|155.83|157.43|155.83|157.43|155.83|0
1632915730000|2021-09-29 11:42:10|157.24|155.64|157.61|156.01|157.61|156.01|157.24|155.64|0
1632915740000|2021-09-29 11:42:20|157.8|156.2|157.61|156.01|157.8|156.2|157.61|156.01|0
1632915750000|2021-09-29 11:42:30|157.79|156.19|157.61|156.01|157.79|156.19|157.61|156.01|0
1632915760000|2021-09-29 11:42:40|157.79|156.19|157.98|156.38|158.16|156.56|157.79|156.19|0
1632915770000|2021-09-29 11:42:50|158.16|156.56|157.24|155.64|158.16|156.56|157.24|155.64|0
1632915780000|2021-09-29 11:43:00|156.88|155.28|156.88|155.28|156.88|155.28|156.88|155.28|0
1632915790000|2021-09-29 11:43:10|156.69|155.09|156.88|155.28|156.88|155.28|156.51|154.91|0
1632915800000|2021-09-29 11:43:20|156.69|155.09|156.69|155.09|156.88|155.28|156.69|155.09|0
1632915810000|2021-09-29 11:43:30|156.33|154.73|156.51|154.91|156.51|154.91|156.33|154.73|0
1632915830000|2021-09-29 11:43:50|156.69|155.09|157.24|155.64|157.24|155.64|156.69|155.09|0
1632915840000|2021-09-29 11:44:00|157.43|155.83|157.51|155.91|157.51|155.91|157.43|155.83|0
1632915850000|2021-09-29 11:44:10|157.43|155.83|157.42|155.82|157.43|155.83|157.24|155.64|0
1632915860000|2021-09-29 11:44:20|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1632915870000|2021-09-29 11:44:30|157.42|155.82|157.42|155.82|157.42|155.82|157.42|155.82|0
1632915880000|2021-09-29 11:44:40|157.61|156.01|157.61|156.01|157.61|156.01|157.61|156.01|0
1632915890000|2021-09-29 11:44:50|157.98|156.38|157.88|156.28|157.98|156.38|157.88|156.28|0
1632915900000|2021-09-29 11:45:00|157.98|156.38|157.61|156.01|157.98|156.38|157.61|156.01|0
1632915910000|2021-09-29 11:45:10|157.24|155.64|157.79|156.19|157.79|156.19|157.24|155.64|0
1632915920000|2021-09-29 11:45:20|157.61|156.01|157.24|155.64|157.61|156.01|157.24|155.64|0
1632915930000|2021-09-29 11:45:30|157.33|155.73|157.06|155.46|157.33|155.73|157.06|155.46|0
1632915940000|2021-09-29 11:45:40|157.24|155.64|157.79|156.19|157.79|156.19|157.24|155.64|0
1632915950000|2021-09-29 11:45:50|157.61|156.01|157.97|156.37|157.97|156.37|157.61|156.01|0
1632915960000|2021-09-29 11:46:00|158.06|156.46|158.16|156.56|158.34|156.74|158.06|156.46|0
1632915970000|2021-09-29 11:46:10|158.34|156.74|158.16|156.56|158.34|156.74|158.16|156.56|0
1632915980000|2021-09-29 11:46:20|158.25|156.65|158.25|156.65|158.34|156.74|158.25|156.65|0
1632915990000|2021-09-29 11:46:30|158.34|156.74|158.52|156.92|158.52|156.92|158.34|156.74|0
1632916000000|2021-09-29 11:46:40|158.71|157.11|158.71|157.11|158.71|157.11|158.71|157.11|0
1632916010000|2021-09-29 11:46:50|158.34|156.74|158.43|156.83|158.43|156.83|158.16|156.56|0
1632916020000|2021-09-29 11:47:00|158.34|156.74|158.71|157.11|158.71|157.11|158.34|156.74|0
1632916030000|2021-09-29 11:47:10|158.61|157.01|158.34|156.74|158.71|157.11|158.16|156.56|0
1632916040000|2021-09-29 11:47:20|158.52|156.92|158.52|156.92|158.52|156.92|158.52|156.92|0
1632916050000|2021-09-29 11:47:30|158.61|157.01|157.97|156.37|158.61|157.01|157.97|156.37|0
1632916060000|2021-09-29 11:47:40|158.34|156.74|158.34|156.74|158.34|156.74|158.34|156.74|0
1632916070000|2021-09-29 11:47:50|158.24|156.64|158.34|156.74|158.34|156.74|158.24|156.64|0
1632916080000|2021-09-29 11:48:00|158.52|156.92|158.52|156.92|158.52|156.92|158.52|156.92|0
1632916090000|2021-09-29 11:48:10|158.61|157.01|158.15|156.55|158.61|157.01|158.15|156.55|0
1632916100000|2021-09-29 11:48:20|157.97|156.37|157.97|156.37|157.97|156.37|157.97|156.37|0
1632916110000|2021-09-29 11:48:30|158.15|156.55|158.15|156.55|158.15|156.55|157.97|156.37|0
1632916120000|2021-09-29 11:48:40|157.97|156.37|158.15|156.55|158.15|156.55|157.97|156.37|0
1632916130000|2021-09-29 11:48:50|157.97|156.37|158.15|156.55|158.15|156.55|157.97|156.37|0
1632916140000|2021-09-29 11:49:00|157.97|156.37|157.79|156.19|157.97|156.37|157.79|156.19|0
1632916150000|2021-09-29 11:49:10|157.97|156.37|157.97|156.37|158.15|156.55|157.79|156.19|0
1632916160000|2021-09-29 11:49:20|158.15|156.55|158.15|156.55|158.15|156.55|158.15|156.55|0
1632916170000|2021-09-29 11:49:30|157.97|156.37|158.34|156.74|158.34|156.74|157.78|156.18|0
1632916180000|2021-09-29 11:49:40|158.15|156.55|158.52|156.92|158.52|156.92|158.15|156.55|0
1632916190000|2021-09-29 11:49:50|158.34|156.74|158.52|156.92|158.52|156.92|158.34|156.74|0
1632916200000|2021-09-29 11:50:00|158.34|156.74|158.34|156.74|158.52|156.92|158.34|156.74|0
1632916210000|2021-09-29 11:50:10|158.52|156.92|158.7|157.1|158.7|157.1|158.52|156.92|0
1632916220000|2021-09-29 11:50:20|158.89|157.29|159.07|157.47|159.07|157.47|158.89|157.29|0
1632916230000|2021-09-29 11:50:30|159.26|157.66|159.07|157.47|159.26|157.66|159.07|157.47|0
1632916240000|2021-09-29 11:50:40|159.44|157.84|159.63|158.03|159.81|158.21|159.44|157.84|0
1632916250000|2021-09-29 11:50:50|159.81|158.21|159.81|158.21|159.81|158.21|159.63|158.03|0
1632916260000|2021-09-29 11:51:00|159.62|158.02|159.07|157.47|159.62|158.02|159.07|157.47|0
1632916270000|2021-09-29 11:51:10|158.7|157.1|159.26|157.66|159.44|157.84|158.7|157.1|0
1632916280000|2021-09-29 11:51:20|159.44|157.84|159.26|157.66|159.44|157.84|159.26|157.66|0
1632916290000|2021-09-29 11:51:30|159.25|157.65|159.07|157.47|159.25|157.65|159.07|157.47|0
1632916300000|2021-09-29 11:51:40|159.25|157.65|158.89|157.29|159.25|157.65|158.89|157.29|0
1632916310000|2021-09-29 11:51:50|158.79|157.19|158.89|157.29|158.89|157.29|158.7|157.1|0
1632916320000|2021-09-29 11:52:00|159.25|157.65|159.44|157.84|159.44|157.84|159.25|157.65|0
1632916330000|2021-09-29 11:52:10|159.25|157.65|159.07|157.47|159.25|157.65|159.07|157.47|0
1632916340000|2021-09-29 11:52:20|159.25|157.65|159.25|157.65|159.25|157.65|159.25|157.65|0
1632916350000|2021-09-29 11:52:30|159.62|158.02|159.81|158.21|159.99|158.39|159.62|158.02|0
1632916380000|2021-09-29 11:53:00|159.71|158.11|159.62|158.02|159.71|158.11|159.62|158.02|0
1632916390000|2021-09-29 11:53:10|159.44|157.84|159.44|157.84|159.44|157.84|159.34|157.74|0
1632916410000|2021-09-29 11:53:30|159.34|157.74|159.44|157.84|159.44|157.84|159.34|157.74|0
1632916420000|2021-09-29 11:53:40|159.34|157.74|159.25|157.65|159.34|157.74|159.07|157.47|0
1632916430000|2021-09-29 11:53:50|159.44|157.84|159.44|157.84|159.44|157.84|159.25|157.65|0
1632916450000|2021-09-29 11:54:10|159.25|157.65|159.15|157.55|159.25|157.65|159.15|157.55|0
1632916460000|2021-09-29 11:54:20|159.25|157.65|159.25|157.65|159.25|157.65|159.25|157.65|0
1632916470000|2021-09-29 11:54:30|159.44|157.84|159.43|157.83|159.44|157.84|159.43|157.83|0
1632916480000|2021-09-29 11:54:40|159.62|158.02|159.62|158.02|159.62|158.02|159.62|158.02|0
1632916500000|2021-09-29 11:55:00|159.43|157.83|159.43|157.83|159.43|157.83|159.43|157.83|0
1632916510000|2021-09-29 11:55:10|159.07|157.47|159.8|158.2|159.8|158.2|159.07|157.47|0
1632916520000|2021-09-29 11:55:20|159.62|158.02|159.62|158.02|159.62|158.02|159.43|157.83|0
1632916530000|2021-09-29 11:55:30|159.52|157.92|159.71|158.11|159.71|158.11|159.52|157.92|0
1632916540000|2021-09-29 11:55:40|159.62|158.02|159.62|158.02|159.8|158.2|159.62|158.02|0
1632916620000|2021-09-29 11:57:00|159.7|158.1|159.99|158.39|160.17|158.57|159.7|158.1|0
1632916630000|2021-09-29 11:57:10|160.17|158.57|160.36|158.76|160.36|158.76|160.17|158.57|0
1632916640000|2021-09-29 11:57:20|160.54|158.94|160.91|159.31|160.91|159.31|160.54|158.94|0
1632916650000|2021-09-29 11:57:30|160.54|158.94|160.54|158.94|160.73|159.13|160.54|158.94|0
1632916670000|2021-09-29 11:57:50|160.73|159.13|160.17|158.57|160.73|159.13|160.17|158.57|0
1632916680000|2021-09-29 11:58:00|160.35|158.75|159.98|158.38|160.35|158.75|159.8|158.2|0
1632916690000|2021-09-29 11:58:10|159.8|158.2|159.43|157.83|159.8|158.2|159.43|157.83|0
1632916700000|2021-09-29 11:58:20|159.61|158.01|159.43|157.83|159.61|158.01|159.43|157.83|0
1632916720000|2021-09-29 11:58:40|159.33|157.73|159.24|157.64|159.43|157.83|158.88|157.28|0
1632916730000|2021-09-29 11:58:50|159.43|157.83|159.06|157.46|159.43|157.83|159.06|157.46|0
1632916740000|2021-09-29 11:59:00|158.78|157.18|159.24|157.64|159.24|157.64|158.78|157.18|0
1632916750000|2021-09-29 11:59:10|159.06|157.46|158.87|157.27|159.24|157.64|158.87|157.27|0
1632916770000|2021-09-29 11:59:30|159.06|157.46|158.96|157.36|159.06|157.46|158.96|157.36|0
1632916780000|2021-09-29 11:59:40|159.06|157.46|159.43|157.83|159.43|157.83|159.06|157.46|0
1632916800000|2021-09-29 12:00:00|159.52|157.92|158.87|157.27|159.52|157.92|158.87|157.27|0
1632916810000|2021-09-29 12:00:10|158.96|157.36|159.61|158.01|159.61|158.01|158.87|157.27|0
1632916820000|2021-09-29 12:00:20|159.43|157.83|159.61|158.01|159.61|158.01|159.43|157.83|0
1632916830000|2021-09-29 12:00:30|159.8|158.2|159.61|158.01|159.8|158.2|159.61|158.01|0
1632916840000|2021-09-29 12:00:40|159.7|158.1|160.17|158.57|160.17|158.57|159.7|158.1|0
1632916850000|2021-09-29 12:00:50|159.98|158.38|159.8|158.2|159.98|158.38|159.8|158.2|0
1632916860000|2021-09-29 12:01:00|160.17|158.57|160.17|158.57|160.54|158.94|160.17|158.57|0
1632916870000|2021-09-29 12:01:10|160.35|158.75|159.98|158.38|160.35|158.75|159.98|158.38|0
1632916880000|2021-09-29 12:01:20|160.16|158.56|160.53|158.93|160.53|158.93|159.98|158.38|0
1632916890000|2021-09-29 12:01:30|160.91|159.31|161.28|159.68|161.46|159.86|160.91|159.31|0
1632916900000|2021-09-29 12:01:40|161.46|159.86|161.28|159.68|161.46|159.86|160.91|159.31|0
1632916910000|2021-09-29 12:01:50|161.46|159.86|161.46|159.86|161.46|159.86|161.28|159.68|0
1632916920000|2021-09-29 12:02:00|161.28|159.68|161.09|159.49|161.28|159.68|161.09|159.49|0
1632916930000|2021-09-29 12:02:10|161.28|159.68|160.72|159.12|161.28|159.68|160.72|159.12|0
1632916940000|2021-09-29 12:02:20|161.09|159.49|161.28|159.68|161.28|159.68|161.09|159.49|0
1632916950000|2021-09-29 12:02:30|161.09|159.49|161.09|159.49|161.27|159.67|161.09|159.49|0
1632916960000|2021-09-29 12:02:40|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1632916970000|2021-09-29 12:02:50|160.72|159.12|160.9|159.3|160.9|159.3|160.72|159.12|0
1632916980000|2021-09-29 12:03:00|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1632916990000|2021-09-29 12:03:10|160.53|158.93|160.35|158.75|160.53|158.93|160.16|158.56|0
1632917000000|2021-09-29 12:03:20|160.16|158.56|160.16|158.56|160.16|158.56|160.16|158.56|0
1632917010000|2021-09-29 12:03:30|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1632917020000|2021-09-29 12:03:40|160.16|158.56|160.35|158.75|160.35|158.75|159.98|158.38|0
1632917030000|2021-09-29 12:03:50|160.06|158.46|160.16|158.56|160.16|158.56|160.06|158.46|0
1632917050000|2021-09-29 12:04:10|159.98|158.38|159.98|158.38|159.98|158.38|159.98|158.38|0
1632917060000|2021-09-29 12:04:20|160.16|158.56|160.16|158.56|160.16|158.56|160.16|158.56|0
1632917070000|2021-09-29 12:04:30|159.98|158.38|160.35|158.75|160.35|158.75|159.98|158.38|0
1632917080000|2021-09-29 12:04:40|160.34|158.74|160.72|159.12|160.9|159.3|160.34|158.74|0
1632917090000|2021-09-29 12:04:50|160.53|158.93|160.53|158.93|160.53|158.93|160.34|158.74|0
1632917100000|2021-09-29 12:05:00|160.34|158.74|160.16|158.56|160.34|158.74|159.97|158.37|0
1632917110000|2021-09-29 12:05:10|160.53|158.93|160.53|158.93|160.53|158.93|160.53|158.93|0
1632917130000|2021-09-29 12:05:30|160.9|159.3|160.9|159.3|160.9|159.3|160.71|159.11|0
1632917140000|2021-09-29 12:05:40|160.71|159.11|160.71|159.11|160.71|159.11|160.71|159.11|0
1632917150000|2021-09-29 12:05:50|160.34|158.74|160.9|159.3|160.9|159.3|160.34|158.74|0
1632917160000|2021-09-29 12:06:00|161.08|159.48|160.9|159.3|161.08|159.48|160.9|159.3|0
1632917170000|2021-09-29 12:06:10|160.71|159.11|160.71|159.11|160.71|159.11|160.71|159.11|0
1632917200000|2021-09-29 12:06:40|160.34|158.74|160.34|158.74|160.34|158.74|160.34|158.74|0
1632917210000|2021-09-29 12:06:50|160.16|158.56|160.34|158.74|160.34|158.74|160.16|158.56|0
1632917230000|2021-09-29 12:07:10|160.16|158.56|160.16|158.56|160.16|158.56|160.16|158.56|0
1632917260000|2021-09-29 12:07:40|160.24|158.64|160.53|158.93|160.53|158.93|159.97|158.37|0
1632917270000|2021-09-29 12:07:50|160.71|159.11|160.53|158.93|160.71|159.11|160.53|158.93|0
1632917280000|2021-09-29 12:08:00|160.71|159.11|160.71|159.11|160.71|159.11|160.71|159.11|0
1632917290000|2021-09-29 12:08:10|160.53|158.93|160.52|158.92|160.53|158.93|160.52|158.92|0
1632917300000|2021-09-29 12:08:20|160.71|159.11|160.71|159.11|160.71|159.11|160.52|158.92|0
1632917310000|2021-09-29 12:08:30|160.52|158.92|160.15|158.55|160.52|158.92|160.15|158.55|0
1632917320000|2021-09-29 12:08:40|160.34|158.74|160.52|158.92|160.52|158.92|160.34|158.74|0
1632917330000|2021-09-29 12:08:50|160.34|158.74|160.34|158.74|160.34|158.74|160.34|158.74|0
1632917340000|2021-09-29 12:09:00|160.52|158.92|160.52|158.92|160.52|158.92|160.34|158.74|0
1632917350000|2021-09-29 12:09:10|160.34|158.74|160.34|158.74|160.34|158.74|160.34|158.74|0
1632917360000|2021-09-29 12:09:20|160.15|158.55|160.34|158.74|160.34|158.74|160.15|158.55|0
1632917380000|2021-09-29 12:09:40|160.52|158.92|160.34|158.74|160.52|158.92|160.34|158.74|0
1632917400000|2021-09-29 12:10:00|160.52|158.92|160.52|158.92|160.52|158.92|160.52|158.92|0
1632917420000|2021-09-29 12:10:20|160.71|159.11|160.71|159.11|160.71|159.11|160.71|159.11|0
1632917430000|2021-09-29 12:10:30|160.52|158.92|160.71|159.11|160.89|159.29|160.52|158.92|0
1632917460000|2021-09-29 12:11:00|160.89|159.29|161.26|159.66|161.26|159.66|160.89|159.29|0
1632917470000|2021-09-29 12:11:10|161.08|159.48|161.26|159.66|161.26|159.66|161.08|159.48|0
1632917480000|2021-09-29 12:11:20|161.08|159.48|160.89|159.29|161.08|159.48|160.89|159.29|0
1632917490000|2021-09-29 12:11:30|161.26|159.66|161.08|159.48|161.26|159.66|161.08|159.48|0
1632917520000|2021-09-29 12:12:00|160.89|159.29|160.7|159.1|160.89|159.29|160.7|159.1|0
1632917530000|2021-09-29 12:12:10|160.52|158.92|160.52|158.92|160.52|158.92|160.52|158.92|0
1632917540000|2021-09-29 12:12:20|160.89|159.29|160.7|159.1|160.89|159.29|160.52|158.92|0
1632917550000|2021-09-29 12:12:30|160.52|158.92|160.33|158.73|160.52|158.92|160.33|158.73|0
1632917580000|2021-09-29 12:13:00|160.15|158.55|159.96|158.36|160.15|158.55|159.96|158.36|0
1632917600000|2021-09-29 12:13:20|160.15|158.55|160.33|158.73|160.33|158.73|160.15|158.55|0
1632917610000|2021-09-29 12:13:30|160.52|158.92|160.33|158.73|160.52|158.92|160.33|158.73|0
1632917620000|2021-09-29 12:13:40|160.15|158.55|160.15|158.55|160.15|158.55|160.15|158.55|0
1632917630000|2021-09-29 12:13:50|159.96|158.36|160.15|158.55|160.33|158.73|159.96|158.36|0
1632917690000|2021-09-29 12:14:50|159.41|157.81|159.22|157.62|159.41|157.81|159.22|157.62|0
1632917700000|2021-09-29 12:15:00|159.41|157.81|159.22|157.62|159.41|157.81|159.22|157.62|0
1632917710000|2021-09-29 12:15:10|159.04|157.44|158.67|157.07|159.04|157.44|158.67|157.07|0
1632917720000|2021-09-29 12:15:20|158.85|157.25|159.04|157.44|159.04|157.44|158.85|157.25|0
1632917730000|2021-09-29 12:15:30|158.85|157.25|158.67|157.07|158.85|157.25|158.67|157.07|0
1632917740000|2021-09-29 12:15:40|158.85|157.25|159.04|157.44|159.04|157.44|158.85|157.25|0
1632917750000|2021-09-29 12:15:50|159.22|157.62|159.22|157.62|159.22|157.62|159.22|157.62|0
1632917760000|2021-09-29 12:16:00|159.03|157.43|159.03|157.43|159.03|157.43|159.03|157.43|0
1632917770000|2021-09-29 12:16:10|158.48|156.88|158.48|156.88|158.48|156.88|158.48|156.88|0
1632917780000|2021-09-29 12:16:20|158.3|156.7|158.11|156.51|158.3|156.7|157.93|156.33|0
1632917790000|2021-09-29 12:16:30|157.93|156.33|157.93|156.33|157.93|156.33|157.93|156.33|0
1632917800000|2021-09-29 12:16:40|157.74|156.14|157.93|156.33|157.93|156.33|157.74|156.14|0
1632917810000|2021-09-29 12:16:50|157.74|156.14|157.93|156.33|157.93|156.33|157.74|156.14|0
1632917820000|2021-09-29 12:17:00|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1632917830000|2021-09-29 12:17:10|157.38|155.78|157.01|155.41|157.38|155.78|156.83|155.23|0
1632917840000|2021-09-29 12:17:20|157.19|155.59|157.56|155.96|157.56|155.96|157.19|155.59|0
1632917850000|2021-09-29 12:17:30|157.93|156.33|158.11|156.51|158.3|156.7|157.93|156.33|0
1632917860000|2021-09-29 12:17:40|157.93|156.33|158.11|156.51|158.11|156.51|157.93|156.33|0
1632917870000|2021-09-29 12:17:50|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1632917880000|2021-09-29 12:18:00|157.56|155.96|157.74|156.14|157.74|156.14|157.56|155.96|0
1632917890000|2021-09-29 12:18:10|157.93|156.33|157.74|156.14|157.93|156.33|157.74|156.14|0
1632917900000|2021-09-29 12:18:20|157.93|156.33|157.74|156.14|158.11|156.51|157.74|156.14|0
1632917910000|2021-09-29 12:18:30|157.93|156.33|158.11|156.51|158.11|156.51|157.93|156.33|0
1632917920000|2021-09-29 12:18:40|157.93|156.33|158.11|156.51|158.11|156.51|157.93|156.33|0
1632917930000|2021-09-29 12:18:50|158.29|156.69|158.66|157.06|158.66|157.06|158.29|156.69|0
1632917940000|2021-09-29 12:19:00|158.48|156.88|158.29|156.69|158.48|156.88|158.29|156.69|0
1632917960000|2021-09-29 12:19:20|158.11|156.51|158.29|156.69|158.29|156.69|158.11|156.51|0
1632917970000|2021-09-29 12:19:30|158.11|156.51|158.11|156.51|158.11|156.51|157.92|156.32|0
1632917990000|2021-09-29 12:19:50|158.01|156.41|157.92|156.32|158.01|156.41|157.92|156.32|0
1632918000000|2021-09-29 12:20:00|157.74|156.14|157.92|156.32|157.92|156.32|157.19|155.59|0
1632918010000|2021-09-29 12:20:10|157.74|156.14|157.74|156.14|157.74|156.14|157.56|155.96|0
1632918020000|2021-09-29 12:20:20|158.11|156.51|158.29|156.69|158.29|156.69|158.11|156.51|0
1632918030000|2021-09-29 12:20:30|157.74|156.14|157.92|156.32|157.92|156.32|157.74|156.14|0
1632918050000|2021-09-29 12:20:50|157.83|156.23|157.56|155.96|157.83|156.23|157.56|155.96|0
1632918060000|2021-09-29 12:21:00|157.55|155.95|157.55|155.95|157.74|156.14|157.55|155.95|0
1632918070000|2021-09-29 12:21:10|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1632918090000|2021-09-29 12:21:30|157.55|155.95|157.37|155.77|157.55|155.95|157.37|155.77|0
1632918100000|2021-09-29 12:21:40|157|155.4|156.82|155.22|157|155.4|156.64|155.04|0
1632918110000|2021-09-29 12:21:50|156.64|155.04|156.64|155.04|156.82|155.22|156.64|155.04|0
1632918120000|2021-09-29 12:22:00|156.45|154.85|157.19|155.59|157.19|155.59|156.45|154.85|0
1632918130000|2021-09-29 12:22:10|157.37|155.77|157.19|155.59|157.37|155.77|157.19|155.59|0
1632918140000|2021-09-29 12:22:20|157|155.4|157|155.4|157.19|155.59|156.82|155.22|0
1632918150000|2021-09-29 12:22:30|157.19|155.59|157.74|156.14|157.74|156.14|157.19|155.59|0
1632918160000|2021-09-29 12:22:40|157.92|156.32|157.92|156.32|157.92|156.32|157.92|156.32|0
1632918170000|2021-09-29 12:22:50|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1632918190000|2021-09-29 12:23:10|157.92|156.32|158.1|156.5|158.1|156.5|157.92|156.32|0
1632918200000|2021-09-29 12:23:20|157.92|156.32|158.1|156.5|158.1|156.5|157.92|156.32|0
1632918210000|2021-09-29 12:23:30|158.01|156.41|157.73|156.13|158.01|156.41|157.73|156.13|0
1632918220000|2021-09-29 12:23:40|157.37|155.77|156.9|155.3|157.37|155.77|156.9|155.3|0
1632918230000|2021-09-29 12:23:50|156.63|155.03|157|155.4|157|155.4|156.63|155.03|0
1632918240000|2021-09-29 12:24:00|157.18|155.58|156.82|155.22|157.18|155.58|156.82|155.22|0
1632918250000|2021-09-29 12:24:10|157|155.4|157.18|155.58|157.18|155.58|157|155.4|0
1632918260000|2021-09-29 12:24:20|156.63|155.03|156.82|155.22|157|155.4|156.63|155.03|0
1632918270000|2021-09-29 12:24:30|156.63|155.03|157.18|155.58|157.18|155.58|156.63|155.03|0
1632918280000|2021-09-29 12:24:40|157|155.4|156.82|155.22|157.37|155.77|156.82|155.22|0
1632918290000|2021-09-29 12:24:50|157.18|155.58|157.55|155.95|157.55|155.95|157.18|155.58|0
1632918300000|2021-09-29 12:25:00|157.73|156.13|157.37|155.77|157.73|156.13|157.37|155.77|0
1632918310000|2021-09-29 12:25:10|157.55|155.95|157.55|155.95|157.55|155.95|157.55|155.95|0
1632918320000|2021-09-29 12:25:20|157.36|155.76|157.36|155.76|157.36|155.76|157|155.4|0
1632918330000|2021-09-29 12:25:30|157.18|155.58|157.36|155.76|157.36|155.76|157.18|155.58|0
1632918340000|2021-09-29 12:25:40|157.18|155.58|157.18|155.58|157.18|155.58|157.18|155.58|0
1632918350000|2021-09-29 12:25:50|157|155.4|157.36|155.76|157.36|155.76|157|155.4|0
1632918360000|2021-09-29 12:26:00|157.18|155.58|156.9|155.3|157.18|155.58|156.9|155.3|0
1632918370000|2021-09-29 12:26:10|156.63|155.03|156.26|154.66|156.63|155.03|156.26|154.66|0
1632918380000|2021-09-29 12:26:20|156.08|154.48|156.26|154.66|156.26|154.66|156.08|154.48|0
1632918400000|2021-09-29 12:26:40|156.45|154.85|156.63|155.03|156.63|155.03|156.45|154.85|0
1632918410000|2021-09-29 12:26:50|157|155.4|156.81|155.21|157|155.4|156.81|155.21|0
1632918420000|2021-09-29 12:27:00|156.26|154.66|156.45|154.85|156.45|154.85|156.26|154.66|0
1632918430000|2021-09-29 12:27:10|156.63|155.03|156.63|155.03|156.63|155.03|156.63|155.03|0
1632918440000|2021-09-29 12:27:20|156.45|154.85|156.81|155.21|156.81|155.21|156.45|154.85|0
1632918450000|2021-09-29 12:27:30|156.99|155.39|156.99|155.39|156.99|155.39|156.99|155.39|0
1632918460000|2021-09-29 12:27:40|156.81|155.21|156.81|155.21|156.99|155.39|156.81|155.21|0
1632918480000|2021-09-29 12:28:00|156.72|155.12|156.99|155.39|156.99|155.39|156.72|155.12|0
1632918490000|2021-09-29 12:28:10|157.08|155.48|156.81|155.21|157.08|155.48|156.81|155.21|0
1632918510000|2021-09-29 12:28:30|156.99|155.39|156.99|155.39|156.99|155.39|156.99|155.39|0
1632918520000|2021-09-29 12:28:40|157.18|155.58|157.18|155.58|157.18|155.58|157.18|155.58|0
1632918530000|2021-09-29 12:28:50|156.99|155.39|157.18|155.58|157.18|155.58|156.99|155.39|0
1632918540000|2021-09-29 12:29:00|156.81|155.21|156.99|155.39|156.99|155.39|156.81|155.21|0
1632918550000|2021-09-29 12:29:10|156.81|155.21|156.63|155.03|156.81|155.21|156.63|155.03|0
1632918560000|2021-09-29 12:29:20|156.44|154.84|156.44|154.84|156.44|154.84|156.44|154.84|0
1632918570000|2021-09-29 12:29:30|156.26|154.66|156.44|154.84|156.44|154.84|156.26|154.66|0
1632918580000|2021-09-29 12:29:40|156.26|154.66|156.44|154.84|156.44|154.84|156.26|154.66|0
1632918590000|2021-09-29 12:29:50|156.26|154.66|156.26|154.66|156.26|154.66|156.26|154.66|0
1632918600000|2021-09-29 12:30:00|156.44|154.84|156.44|154.84|156.62|155.02|156.44|154.84|0
1632918610000|2021-09-29 12:30:10|156.26|154.66|156.08|154.48|156.26|154.66|156.08|154.48|0
1632918620000|2021-09-29 12:30:20|156.26|154.66|156.81|155.21|156.81|155.21|156.26|154.66|0
1632918630000|2021-09-29 12:30:30|156.99|155.39|157.17|155.57|157.17|155.57|156.99|155.39|0
1632918650000|2021-09-29 12:30:50|157.36|155.76|156.99|155.39|157.36|155.76|156.99|155.39|0
1632918660000|2021-09-29 12:31:00|156.81|155.21|156.26|154.66|156.81|155.21|156.26|154.66|0
1632918670000|2021-09-29 12:31:10|156.07|154.47|156.07|154.47|156.07|154.47|156.07|154.47|0
1632918690000|2021-09-29 12:31:30|155.89|154.29|155.89|154.29|156.07|154.47|155.89|154.29|0
1632918700000|2021-09-29 12:31:40|155.71|154.11|155.71|154.11|155.71|154.11|155.71|154.11|0
1632918710000|2021-09-29 12:31:50|155.34|153.74|155.52|153.92|155.52|153.92|155.34|153.74|0
1632918720000|2021-09-29 12:32:00|155.16|153.56|155.16|153.56|155.16|153.56|155.16|153.56|0
1632918730000|2021-09-29 12:32:10|154.98|153.38|155.34|153.74|155.34|153.74|154.98|153.38|0
1632918740000|2021-09-29 12:32:20|155.52|153.92|155.89|154.29|155.89|154.29|155.52|153.92|0
1632918750000|2021-09-29 12:32:30|155.71|154.11|155.34|153.74|155.71|154.11|155.34|153.74|0
1632918760000|2021-09-29 12:32:40|155.52|153.92|155.52|153.92|155.52|153.92|155.34|153.74|0
1632918770000|2021-09-29 12:32:50|155.89|154.29|156.07|154.47|156.07|154.47|155.79|154.19|0
1632918780000|2021-09-29 12:33:00|155.89|154.29|156.07|154.47|156.07|154.47|155.89|154.29|0
1632918790000|2021-09-29 12:33:10|155.89|154.29|155.34|153.74|155.89|154.29|155.34|153.74|0
1632918800000|2021-09-29 12:33:20|155.52|153.92|155.7|154.1|155.7|154.1|155.52|153.92|0
1632918810000|2021-09-29 12:33:30|155.52|153.92|155.52|153.92|155.52|153.92|155.52|153.92|0
1632918820000|2021-09-29 12:33:40|155.34|153.74|155.16|153.56|155.34|153.74|155.16|153.56|0
1632918830000|2021-09-29 12:33:50|154.97|153.37|154.97|153.37|154.97|153.37|154.97|153.37|0
1632918840000|2021-09-29 12:34:00|154.61|153.01|154.43|152.83|154.61|153.01|154.43|152.83|0
1632918850000|2021-09-29 12:34:10|154.61|153.01|154.06|152.46|154.61|153.01|154.06|152.46|0
1632918860000|2021-09-29 12:34:20|153.88|152.28|153.52|151.92|153.88|152.28|153.52|151.92|0
1632918870000|2021-09-29 12:34:30|153.88|152.28|153.7|152.1|153.88|152.28|153.7|152.1|0
1632918880000|2021-09-29 12:34:40|153.88|152.28|153.7|152.1|153.88|152.28|153.7|152.1|0
1632918890000|2021-09-29 12:34:50|153.88|152.28|154.24|152.64|154.43|152.83|153.88|152.28|0
1632918900000|2021-09-29 12:35:00|154.06|152.46|153.7|152.1|154.06|152.46|153.7|152.1|0
1632918910000|2021-09-29 12:35:10|153.52|151.92|153.34|151.74|153.52|151.92|153.34|151.74|0
1632918920000|2021-09-29 12:35:20|153.88|152.28|153.52|151.92|153.88|152.28|153.52|151.92|0
1632918930000|2021-09-29 12:35:30|153.34|151.74|153.6|152|153.88|152.28|153.34|151.74|0
1632918940000|2021-09-29 12:35:40|153.88|152.28|154.06|152.46|154.42|152.82|153.88|152.28|0
1632918950000|2021-09-29 12:35:50|153.88|152.28|153.88|152.28|153.88|152.28|153.88|152.28|0
1632918960000|2021-09-29 12:36:00|154.06|152.46|153.7|152.1|154.06|152.46|153.7|152.1|0
1632918970000|2021-09-29 12:36:10|154.06|152.46|154.24|152.64|154.24|152.64|154.06|152.46|0
1632918980000|2021-09-29 12:36:20|154.42|152.82|154.33|152.73|154.42|152.82|154.24|152.64|0
1632918990000|2021-09-29 12:36:30|154.42|152.82|154.06|152.46|154.42|152.82|154.06|152.46|0
1632919000000|2021-09-29 12:36:40|153.7|152.1|152.97|151.37|153.7|152.1|152.97|151.37|0
1632919010000|2021-09-29 12:36:50|152.79|151.19|152.25|150.65|152.97|151.37|152.25|150.65|0
1632919020000|2021-09-29 12:37:00|152.15|150.55|152.15|150.55|152.15|150.55|152.15|150.55|0
1632919030000|2021-09-29 12:37:10|152.25|150.65|151.7|150.1|152.25|150.65|151.52|149.92|0
1632919040000|2021-09-29 12:37:20|152.07|150.47|152.43|150.83|152.43|150.83|152.07|150.47|0
1632919050000|2021-09-29 12:37:30|152.61|151.01|152.43|150.83|152.61|151.01|152.43|150.83|0
1632919060000|2021-09-29 12:37:40|152.25|150.65|151.7|150.1|152.25|150.65|151.52|149.92|0
1632919070000|2021-09-29 12:37:50|151.52|149.92|151.88|150.28|151.88|150.28|151.52|149.92|0
1632919080000|2021-09-29 12:38:00|151.7|150.1|151.88|150.28|151.88|150.28|151.7|150.1|0
1632919090000|2021-09-29 12:38:10|152.06|150.46|152.43|150.83|152.43|150.83|152.06|150.46|0
1632919100000|2021-09-29 12:38:20|152.61|151.01|152.79|151.19|152.79|151.19|152.61|151.01|0
1632919110000|2021-09-29 12:38:30|152.61|151.01|152.42|150.82|152.61|151.01|152.24|150.64|0
1632919120000|2021-09-29 12:38:40|152.61|151.01|152.61|151.01|152.61|151.01|152.61|151.01|0
1632919130000|2021-09-29 12:38:50|152.79|151.19|152.24|150.64|152.79|151.19|152.24|150.64|0
1632919140000|2021-09-29 12:39:00|152.06|150.46|151.16|149.56|152.06|150.46|151.16|149.56|0
1632919150000|2021-09-29 12:39:10|151.34|149.74|151.52|149.92|151.52|149.92|151.34|149.74|0
1632919160000|2021-09-29 12:39:20|151.34|149.74|150.98|149.38|151.34|149.74|150.98|149.38|0
1632919170000|2021-09-29 12:39:30|151.16|149.56|150.98|149.38|151.16|149.56|150.98|149.38|0
1632919180000|2021-09-29 12:39:40|151.34|149.74|151.7|150.1|151.7|150.1|151.34|149.74|0
1632919190000|2021-09-29 12:39:50|151.52|149.92|151.7|150.1|151.7|150.1|151.52|149.92|0
1632919200000|2021-09-29 12:40:00|151.88|150.28|152.24|150.64|152.24|150.64|151.88|150.28|0
1632919210000|2021-09-29 12:40:10|151.88|150.28|152.24|150.64|152.24|150.64|151.88|150.28|0
1632919220000|2021-09-29 12:40:20|152.42|150.82|152.06|150.46|152.42|150.82|152.06|150.46|0
1632919230000|2021-09-29 12:40:30|151.88|150.28|151.7|150.1|151.88|150.28|151.52|149.92|0
1632919240000|2021-09-29 12:40:40|151.52|149.92|151.52|149.92|151.52|149.92|151.52|149.92|0
1632919250000|2021-09-29 12:40:50|151.7|150.1|151.7|150.1|151.7|150.1|151.7|150.1|0
1632919260000|2021-09-29 12:41:00|151.52|149.92|151.88|150.28|151.88|150.28|151.52|149.92|0
1632919270000|2021-09-29 12:41:10|152.06|150.46|151.7|150.1|152.06|150.46|151.7|150.1|0
1632919280000|2021-09-29 12:41:20|151.34|149.74|151.7|150.1|151.7|150.1|151.34|149.74|0
1632919290000|2021-09-29 12:41:30|151.88|150.28|151.88|150.28|151.88|150.28|151.7|150.1|0
1632919300000|2021-09-29 12:41:40|152.06|150.46|152.6|151|152.6|151|152.06|150.46|0
1632919310000|2021-09-29 12:41:50|152.24|150.64|152.24|150.64|152.24|150.64|152.24|150.64|0
1632919320000|2021-09-29 12:42:00|152.42|150.82|152.42|150.82|152.42|150.82|152.24|150.64|0
1632919330000|2021-09-29 12:42:10|152.6|151|152.78|151.18|152.78|151.18|152.6|151|0
1632919340000|2021-09-29 12:42:20|152.6|151|152.6|151|152.6|151|152.6|151|0
1632919350000|2021-09-29 12:42:30|152.78|151.18|152.78|151.18|152.78|151.18|152.6|151|0
1632919360000|2021-09-29 12:42:40|153.51|151.91|153.51|151.91|153.51|151.91|153.32|151.72|0
1632919370000|2021-09-29 12:42:50|153.32|151.72|153.32|151.72|153.51|151.91|153.14|151.54|0
1632919380000|2021-09-29 12:43:00|153.14|151.54|153.63|152.03|153.63|152.03|153.14|151.54|0
1632919400000|2021-09-29 12:43:20|153.81|152.21|153.81|152.21|153.81|152.21|153.81|152.21|0
1632919410000|2021-09-29 12:43:30|153.99|152.39|153.81|152.21|153.99|152.39|153.81|152.21|0
1632919420000|2021-09-29 12:43:40|153.99|152.39|153.99|152.39|153.99|152.39|153.99|152.39|0
1632919430000|2021-09-29 12:43:50|153.81|152.21|153.45|151.85|153.81|152.21|153.45|151.85|0
1632919440000|2021-09-29 12:44:00|153.63|152.03|153.45|151.85|153.63|152.03|153.45|151.85|0
1632919450000|2021-09-29 12:44:10|153.81|152.21|153.81|152.21|153.81|152.21|153.63|152.03|0
1632919460000|2021-09-29 12:44:20|153.63|152.03|153.27|151.67|153.63|152.03|153.27|151.67|0
1632919470000|2021-09-29 12:44:30|153.26|151.66|153.26|151.66|153.26|151.66|153.08|151.48|0
1632919490000|2021-09-29 12:44:50|153.08|151.48|153.08|151.48|153.08|151.48|153.08|151.48|0
1632919500000|2021-09-29 12:45:00|152.99|151.39|153.26|151.66|153.26|151.66|152.99|151.39|0
1632919510000|2021-09-29 12:45:10|153.08|151.48|152.9|151.3|153.26|151.66|152.9|151.3|0
1632919520000|2021-09-29 12:45:20|152.72|151.12|152.72|151.12|152.72|151.12|152.36|150.76|0
1632919540000|2021-09-29 12:45:40|152.9|151.3|152.9|151.3|152.9|151.3|152.9|151.3|0
1632919550000|2021-09-29 12:45:50|153.26|151.66|153.08|151.48|153.26|151.66|153.08|151.48|0
1632919560000|2021-09-29 12:46:00|153.26|151.66|153.26|151.66|153.26|151.66|153.26|151.66|0
1632919570000|2021-09-29 12:46:10|153.44|151.84|153.44|151.84|153.62|152.02|153.44|151.84|0
1632919580000|2021-09-29 12:46:20|153.26|151.66|153.44|151.84|153.44|151.84|153.26|151.66|0
1632919590000|2021-09-29 12:46:30|153.62|152.02|153.81|152.21|153.81|152.21|153.62|152.02|0
1632919600000|2021-09-29 12:46:40|153.62|152.02|153.8|152.2|153.8|152.2|153.62|152.02|0
1632919610000|2021-09-29 12:46:50|153.99|152.39|153.8|152.2|153.99|152.39|153.8|152.2|0
1632919620000|2021-09-29 12:47:00|154.17|152.57|154.53|152.93|154.53|152.93|154.17|152.57|0
1632919630000|2021-09-29 12:47:10|154.71|153.11|155.08|153.48|155.08|153.48|154.71|153.11|0
1632919640000|2021-09-29 12:47:20|155.26|153.66|155.26|153.66|155.26|153.66|155.26|153.66|0
1632919650000|2021-09-29 12:47:30|155.62|154.02|155.8|154.2|155.8|154.2|155.62|154.02|0
1632919660000|2021-09-29 12:47:40|155.99|154.39|155.8|154.2|155.99|154.39|155.8|154.2|0
1632919670000|2021-09-29 12:47:50|155.62|154.02|155.62|154.02|155.8|154.2|155.62|154.02|0
1632919680000|2021-09-29 12:48:00|155.99|154.39|155.99|154.39|155.99|154.39|155.99|154.39|0
1632919690000|2021-09-29 12:48:10|156.17|154.57|155.62|154.02|156.17|154.57|155.62|154.02|0
1632919700000|2021-09-29 12:48:20|155.8|154.2|155.8|154.2|155.8|154.2|155.8|154.2|0
1632919710000|2021-09-29 12:48:30|155.62|154.02|155.62|154.02|155.62|154.02|155.62|154.02|0
1632919720000|2021-09-29 12:48:40|155.8|154.2|155.8|154.2|155.8|154.2|155.8|154.2|0
1632919730000|2021-09-29 12:48:50|155.62|154.02|155.62|154.02|155.62|154.02|155.62|154.02|0
1632919740000|2021-09-29 12:49:00|155.8|154.2|155.98|154.38|155.98|154.38|155.8|154.2|0
1632919750000|2021-09-29 12:49:10|156.17|154.57|156.35|154.75|156.35|154.75|156.17|154.57|0
1632919760000|2021-09-29 12:49:20|156.17|154.57|156.17|154.57|156.17|154.57|156.17|154.57|0
1632919770000|2021-09-29 12:49:30|155.98|154.38|155.8|154.2|155.98|154.38|155.8|154.2|0
1632919790000|2021-09-29 12:49:50|155.98|154.38|155.8|154.2|155.98|154.38|155.8|154.2|0
1632919800000|2021-09-29 12:50:00|155.62|154.02|155.44|153.84|155.8|154.2|155.44|153.84|0
1632919810000|2021-09-29 12:50:10|155.62|154.02|155.8|154.2|155.8|154.2|155.62|154.02|0
1632919830000|2021-09-29 12:50:30|155.62|154.02|155.66|154.06|155.85|154.25|155.62|154.02|0
1632919840000|2021-09-29 12:50:40|155.48|153.88|155.48|153.88|155.48|153.88|155.3|153.7|0
1632919860000|2021-09-29 12:51:00|155.66|154.06|155.85|154.25|155.85|154.25|155.66|154.06|0
1632919870000|2021-09-29 12:51:10|155.57|153.97|155.48|153.88|155.57|153.97|155.48|153.88|0
1632919880000|2021-09-29 12:51:20|155.3|153.7|155.66|154.06|155.66|154.06|155.3|153.7|0
1632919890000|2021-09-29 12:51:30|155.48|153.88|155.48|153.88|155.48|153.88|155.48|153.88|0
1632919900000|2021-09-29 12:51:40|155.12|153.52|155.02|153.42|155.12|153.52|155.02|153.42|0
1632919910000|2021-09-29 12:51:50|154.94|153.34|154.94|153.34|154.94|153.34|154.84|153.24|0
1632919920000|2021-09-29 12:52:00|155.12|153.52|155.12|153.52|155.12|153.52|154.93|153.33|0
1632919930000|2021-09-29 12:52:10|154.93|153.33|155.12|153.52|155.12|153.52|154.93|153.33|0
1632919940000|2021-09-29 12:52:20|154.75|153.15|154.93|153.33|154.93|153.33|154.75|153.15|0
1632919950000|2021-09-29 12:52:30|154.75|153.15|154.93|153.33|154.93|153.33|154.75|153.15|0
1632919960000|2021-09-29 12:52:40|154.75|153.15|154.75|153.15|154.75|153.15|154.75|153.15|0
1632919990000|2021-09-29 12:53:10|154.39|152.79|154.57|152.97|154.57|152.97|154.39|152.79|0
1632920000000|2021-09-29 12:53:20|154.48|152.88|154.39|152.79|154.57|152.97|154.39|152.79|0
1632920010000|2021-09-29 12:53:30|154.21|152.61|154.39|152.79|154.39|152.79|154.21|152.61|0
1632920020000|2021-09-29 12:53:40|154.11|152.51|154.39|152.79|154.39|152.79|154.03|152.43|0
1632920030000|2021-09-29 12:53:50|154.57|152.97|154.57|152.97|154.57|152.97|154.39|152.79|0
1632920040000|2021-09-29 12:54:00|154.39|152.79|154.57|152.97|154.57|152.97|154.39|152.79|0
1632920050000|2021-09-29 12:54:10|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1632920060000|2021-09-29 12:54:20|154.57|152.97|154.57|152.97|154.57|152.97|154.57|152.97|0
1632920070000|2021-09-29 12:54:30|154.75|153.15|154.75|153.15|154.75|153.15|154.75|153.15|0
1632920080000|2021-09-29 12:54:40|154.93|153.33|154.75|153.15|154.93|153.33|154.75|153.15|0
1632920090000|2021-09-29 12:54:50|154.65|153.05|154.75|153.15|154.75|153.15|154.65|153.05|0
1632920110000|2021-09-29 12:55:10|154.57|152.97|154.39|152.79|154.57|152.97|154.39|152.79|0
1632920120000|2021-09-29 12:55:20|154.57|152.97|154.57|152.97|154.57|152.97|154.57|152.97|0
1632920130000|2021-09-29 12:55:30|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1632920140000|2021-09-29 12:55:40|154.38|152.78|154.02|152.42|154.38|152.78|154.02|152.42|0
1632920150000|2021-09-29 12:55:50|154.11|152.51|154.11|152.51|154.11|152.51|154.02|152.42|0
1632920160000|2021-09-29 12:56:00|154.02|152.42|154.2|152.6|154.2|152.6|154.02|152.42|0
1632920170000|2021-09-29 12:56:10|154.38|152.78|154.38|152.78|154.57|152.97|154.38|152.78|0
1632920180000|2021-09-29 12:56:20|154.57|152.97|154.57|152.97|154.57|152.97|154.38|152.78|0
1632920190000|2021-09-29 12:56:30|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1632920200000|2021-09-29 12:56:40|154.02|152.42|153.66|152.06|154.02|152.42|153.66|152.06|0
1632920210000|2021-09-29 12:56:50|153.84|152.24|153.84|152.24|153.84|152.24|153.66|152.06|0
1632920220000|2021-09-29 12:57:00|153.66|152.06|153.66|152.06|153.66|152.06|153.66|152.06|0
1632920240000|2021-09-29 12:57:20|153.84|152.24|154.02|152.42|154.02|152.42|153.84|152.24|0
1632920250000|2021-09-29 12:57:30|154.2|152.6|154.38|152.78|154.38|152.78|154.2|152.6|0
1632920270000|2021-09-29 12:57:50|154.56|152.96|154.56|152.96|154.74|153.14|154.56|152.96|0
1632920280000|2021-09-29 12:58:00|154.74|153.14|154.02|152.42|154.74|153.14|154.02|152.42|0
1632920290000|2021-09-29 12:58:10|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1632920300000|2021-09-29 12:58:20|154.38|152.78|154.38|152.78|154.38|152.78|154.38|152.78|0
1632920310000|2021-09-29 12:58:30|154.56|152.96|154.74|153.14|154.74|153.14|154.56|152.96|0
1632920330000|2021-09-29 12:58:50|154.56|152.96|154.74|153.14|154.92|153.32|154.56|152.96|0
1632920340000|2021-09-29 12:59:00|154.92|153.32|154.92|153.32|154.92|153.32|154.74|153.14|0
1632920350000|2021-09-29 12:59:10|155.11|153.51|155.11|153.51|155.29|153.69|155.11|153.51|0
1632920360000|2021-09-29 12:59:20|155.29|153.69|155.11|153.51|155.29|153.69|155.11|153.51|0
1632920370000|2021-09-29 12:59:30|154.92|153.32|155.11|153.51|155.11|153.51|154.92|153.32|0
1632920380000|2021-09-29 12:59:40|155.29|153.69|155.11|153.51|155.29|153.69|155.11|153.51|0
1632920390000|2021-09-29 12:59:50|155.1|153.5|155.1|153.5|155.1|153.5|155.1|153.5|0
1632920400000|2021-09-29 13:00:00|155.29|153.69|154.92|153.32|155.47|153.87|154.92|153.32|0
1632920410000|2021-09-29 13:00:10|154.74|153.14|154.74|153.14|154.92|153.32|154.56|152.96|0
1632920420000|2021-09-29 13:00:20|154.92|153.32|155.1|153.5|155.1|153.5|154.92|153.32|0
1632920430000|2021-09-29 13:00:30|154.92|153.32|155.1|153.5|155.1|153.5|154.92|153.32|0
1632920440000|2021-09-29 13:00:40|154.92|153.32|154.38|152.78|154.92|153.32|154.38|152.78|0
1632920450000|2021-09-29 13:00:50|154.56|152.96|154.38|152.78|154.56|152.96|154.38|152.78|0
1632920460000|2021-09-29 13:01:00|154.2|152.6|154.38|152.78|154.38|152.78|154.2|152.6|0
1632920470000|2021-09-29 13:01:10|154.56|152.96|154.92|153.32|154.92|153.32|154.56|152.96|0
1632920480000|2021-09-29 13:01:20|155.1|153.5|155.1|153.5|155.1|153.5|155.1|153.5|0
1632920490000|2021-09-29 13:01:30|154.92|153.32|154.92|153.32|154.92|153.32|154.92|153.32|0
1632920500000|2021-09-29 13:01:40|155.1|153.5|155.28|153.68|155.28|153.68|155.1|153.5|0
1632920510000|2021-09-29 13:01:50|155.1|153.5|155.01|153.41|155.1|153.5|154.92|153.32|0
1632920520000|2021-09-29 13:02:00|155.1|153.5|155.1|153.5|155.1|153.5|154.92|153.32|0
1632920530000|2021-09-29 13:02:10|154.92|153.32|155.1|153.5|155.1|153.5|154.92|153.32|0
1632920540000|2021-09-29 13:02:20|155.28|153.68|155.28|153.68|155.28|153.68|155.28|153.68|0
1632920550000|2021-09-29 13:02:30|155.1|153.5|154.92|153.32|155.1|153.5|154.92|153.32|0
1632920560000|2021-09-29 13:02:40|155.1|153.5|155.28|153.68|155.28|153.68|155.1|153.5|0
1632920570000|2021-09-29 13:02:50|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1632920580000|2021-09-29 13:03:00|155.28|153.68|154.92|153.32|155.28|153.68|154.92|153.32|0
1632920590000|2021-09-29 13:03:10|154.56|152.96|154.56|152.96|154.56|152.96|154.56|152.96|0
1632920600000|2021-09-29 13:03:20|154.74|153.14|154.82|153.22|154.82|153.22|154.74|153.14|0
1632920610000|2021-09-29 13:03:30|154.74|153.14|154.55|152.95|154.74|153.14|154.55|152.95|0
1632920620000|2021-09-29 13:03:40|154.74|153.14|154.74|153.14|154.74|153.14|154.74|153.14|0
1632920630000|2021-09-29 13:03:50|154.55|152.95|154.55|152.95|154.55|152.95|154.55|152.95|0
1632920640000|2021-09-29 13:04:00|154.37|152.77|155.1|153.5|155.1|153.5|154.37|152.77|0
1632920650000|2021-09-29 13:04:10|155.28|153.68|155.28|153.68|155.28|153.68|155.28|153.68|0
1632920660000|2021-09-29 13:04:20|155.1|153.5|155.1|153.5|155.28|153.68|155.1|153.5|0
1632920670000|2021-09-29 13:04:30|155.28|153.68|155.28|153.68|155.28|153.68|155.28|153.68|0
1632920680000|2021-09-29 13:04:40|155.1|153.5|155.28|153.68|155.28|153.68|155.1|153.5|0
1632920690000|2021-09-29 13:04:50|155.1|153.5|155.46|153.86|155.46|153.86|155.1|153.5|0
1632920700000|2021-09-29 13:05:00|155.64|154.04|155.64|154.04|155.64|154.04|155.46|153.86|0
1632920710000|2021-09-29 13:05:10|155.82|154.22|155.82|154.22|155.82|154.22|155.64|154.04|0
1632920720000|2021-09-29 13:05:20|155.64|154.04|155.64|154.04|155.64|154.04|155.64|154.04|0
1632920730000|2021-09-29 13:05:30|155.55|153.95|155.28|153.68|155.55|153.95|155.28|153.68|0
1632920740000|2021-09-29 13:05:40|155.46|153.86|155.64|154.04|155.64|154.04|155.46|153.86|0
1632920750000|2021-09-29 13:05:50|155.82|154.22|155.82|154.22|155.82|154.22|155.82|154.22|0
1632920780000|2021-09-29 13:06:20|155.64|154.04|155.64|154.04|155.82|154.22|155.64|154.04|0
1632920790000|2021-09-29 13:06:30|155.46|153.86|155.28|153.68|155.46|153.86|155.28|153.68|0
1632920800000|2021-09-29 13:06:40|155.09|153.49|155.09|153.49|155.09|153.49|154.91|153.31|0
1632920810000|2021-09-29 13:06:50|155.28|153.68|155.09|153.49|155.28|153.68|155.09|153.49|0
1632920820000|2021-09-29 13:07:00|155.28|153.68|154.91|153.31|155.28|153.68|154.91|153.31|0
1632920830000|2021-09-29 13:07:10|155.09|153.49|155.09|153.49|155.09|153.49|155.09|153.49|0
1632920840000|2021-09-29 13:07:20|154.91|153.31|154.73|153.13|154.91|153.31|154.73|153.13|0
1632920860000|2021-09-29 13:07:40|154.55|152.95|154.19|152.59|154.55|152.95|154.19|152.59|0
1632920870000|2021-09-29 13:07:50|154.37|152.77|154.19|152.59|154.37|152.77|154.19|152.59|0
1632920880000|2021-09-29 13:08:00|154.37|152.77|154.37|152.77|154.37|152.77|154.37|152.77|0
1632920890000|2021-09-29 13:08:10|154.18|152.58|154.18|152.58|154.18|152.58|154.18|152.58|0
1632920910000|2021-09-29 13:08:30|153.82|152.22|154|152.4|154|152.4|153.82|152.22|0
1632920920000|2021-09-29 13:08:40|154.37|152.77|154.37|152.77|154.37|152.77|154.37|152.77|0
1632920930000|2021-09-29 13:08:50|154.55|152.95|154.55|152.95|154.55|152.95|154.55|152.95|0
1632920940000|2021-09-29 13:09:00|154.37|152.77|154.18|152.58|154.37|152.77|154.18|152.58|0
1632920950000|2021-09-29 13:09:10|154|152.4|153.82|152.22|154|152.4|153.82|152.22|0
1632920970000|2021-09-29 13:09:30|154|152.4|153.82|152.22|154|152.4|153.82|152.22|0
1632920980000|2021-09-29 13:09:40|153.64|152.04|153.64|152.04|153.64|152.04|153.64|152.04|0
1632920990000|2021-09-29 13:09:50|153.55|151.95|153.64|152.04|153.64|152.04|153.46|151.86|0
1632921000000|2021-09-29 13:10:00|153.46|151.86|153.64|152.04|153.64|152.04|153.46|151.86|0
1632921010000|2021-09-29 13:10:10|153.73|152.13|153.82|152.22|153.82|152.22|153.73|152.13|0
1632921020000|2021-09-29 13:10:20|154|152.4|154|152.4|154|152.4|154|152.4|0
1632921030000|2021-09-29 13:10:30|154.18|152.58|154|152.4|154.18|152.58|154|152.4|0
1632921050000|2021-09-29 13:10:50|153.82|152.22|153.82|152.22|153.82|152.22|153.82|152.22|0
1632921060000|2021-09-29 13:11:00|153.46|151.86|153.09|151.49|153.46|151.86|153.09|151.49|0
1632921070000|2021-09-29 13:11:10|153.28|151.68|153.28|151.68|153.28|151.68|153.28|151.68|0
1632921080000|2021-09-29 13:11:20|153.09|151.49|153.27|151.67|153.28|151.68|153.09|151.49|0
1632921100000|2021-09-29 13:11:40|153.46|151.86|153.46|151.86|153.64|152.04|153.46|151.86|0
1632921110000|2021-09-29 13:11:50|153.64|152.04|154|152.4|154|152.4|153.64|152.04|0
1632921120000|2021-09-29 13:12:00|153.82|152.22|153.82|152.22|153.82|152.22|153.82|152.22|0
1632921130000|2021-09-29 13:12:10|153.64|152.04|153.27|151.67|153.64|152.04|153.27|151.67|0
1632921140000|2021-09-29 13:12:20|153.09|151.49|152.82|151.22|153.09|151.49|152.73|151.13|0
1632921150000|2021-09-29 13:12:30|152.73|151.13|152.91|151.31|152.91|151.31|152.73|151.13|0
1632921160000|2021-09-29 13:12:40|152.55|150.95|152.37|150.77|152.73|151.13|152.37|150.77|0
1632921170000|2021-09-29 13:12:50|152.55|150.95|152.55|150.95|152.55|150.95|152.55|150.95|0
1632921180000|2021-09-29 13:13:00|152.73|151.13|152.37|150.77|152.73|151.13|152.19|150.59|0
1632921190000|2021-09-29 13:13:10|152.55|150.95|152.73|151.13|152.73|151.13|152.55|150.95|0
1632921210000|2021-09-29 13:13:30|153.09|151.49|153.09|151.49|153.09|151.49|153.09|151.49|0
1632921220000|2021-09-29 13:13:40|152.91|151.31|153.09|151.49|153.09|151.49|152.91|151.31|0
1632921230000|2021-09-29 13:13:50|153.27|151.67|153.09|151.49|153.27|151.67|153.09|151.49|0
1632921240000|2021-09-29 13:14:00|152.91|151.31|153.09|151.49|153.09|151.49|152.91|151.31|0
1632921250000|2021-09-29 13:14:10|152.73|151.13|152.91|151.31|152.91|151.31|152.73|151.13|0
1632921260000|2021-09-29 13:14:20|153.09|151.49|153.09|151.49|153.09|151.49|153.09|151.49|0
1632921270000|2021-09-29 13:14:30|153.27|151.67|153.09|151.49|153.27|151.67|153.09|151.49|0
1632921280000|2021-09-29 13:14:40|152.73|151.13|152.73|151.13|152.73|151.13|152.73|151.13|0
1632921290000|2021-09-29 13:14:50|152.55|150.95|152.55|150.95|152.55|150.95|152.55|150.95|0
1632921300000|2021-09-29 13:15:00|152.37|150.77|152.73|151.13|152.73|151.13|152.37|150.77|0
1632921310000|2021-09-29 13:15:10|152.55|150.95|152.55|150.95|152.73|151.13|152.55|150.95|0
1632921320000|2021-09-29 13:15:20|152.73|151.13|152.73|151.13|152.91|151.31|152.73|151.13|0
1632921350000|2021-09-29 13:15:50|152.55|150.95|152.37|150.77|152.55|150.95|152.19|150.59|0
1632921360000|2021-09-29 13:16:00|152.19|150.59|152.19|150.59|152.19|150.59|152.19|150.59|0
1632921370000|2021-09-29 13:16:10|152.18|150.58|152.18|150.58|152.18|150.58|152.18|150.58|0
1632921380000|2021-09-29 13:16:20|152|150.4|152|150.4|152|150.4|151.82|150.22|0
1632921390000|2021-09-29 13:16:30|151.82|150.22|151.64|150.04|151.82|150.22|151.64|150.04|0
1632921400000|2021-09-29 13:16:40|151.82|150.22|152|150.4|152|150.4|151.82|150.22|0
1632921410000|2021-09-29 13:16:50|152.18|150.58|151.82|150.22|152.18|150.58|151.82|150.22|0
1632921420000|2021-09-29 13:17:00|152|150.4|151.64|150.04|152|150.4|151.64|150.04|0
1632921430000|2021-09-29 13:17:10|151.46|149.86|151.46|149.86|151.46|149.86|151.46|149.86|0
1632921440000|2021-09-29 13:17:20|151.28|149.68|151.46|149.86|151.46|149.86|151.28|149.68|0
1632921450000|2021-09-29 13:17:30|151.28|149.68|151.28|149.68|151.28|149.68|151.28|149.68|0
1632921470000|2021-09-29 13:17:50|150.92|149.32|150.56|148.96|150.92|149.32|150.56|148.96|0
1632921480000|2021-09-29 13:18:00|150.74|149.14|150.56|148.96|150.74|149.14|150.56|148.96|0
1632921490000|2021-09-29 13:18:10|150.92|149.32|151.1|149.5|151.1|149.5|150.92|149.32|0
1632921510000|2021-09-29 13:18:30|150.92|149.32|150.92|149.32|150.92|149.32|150.92|149.32|0
1632921520000|2021-09-29 13:18:40|150.65|149.05|150.74|149.14|150.74|149.14|150.65|149.05|0
1632921540000|2021-09-29 13:19:00|150.56|148.96|150.74|149.14|150.74|149.14|150.56|148.96|0
1632921550000|2021-09-29 13:19:10|150.2|148.6|149.85|148.25|150.2|148.6|149.85|148.25|0
1632921560000|2021-09-29 13:19:20|150.03|148.43|149.85|148.25|150.03|148.43|149.85|148.25|0
1632921570000|2021-09-29 13:19:30|150.03|148.43|149.49|147.89|150.03|148.43|149.49|147.89|0
1632921580000|2021-09-29 13:19:40|149.67|148.07|149.85|148.25|149.85|148.25|149.67|148.07|0
1632921590000|2021-09-29 13:19:50|149.49|147.89|149.31|147.71|149.49|147.89|149.31|147.71|0
1632921600000|2021-09-29 13:20:00|149.49|147.89|149.49|147.89|149.49|147.89|149.49|147.89|0
1632921630000|2021-09-29 13:20:30|149.31|147.71|149.31|147.71|149.31|147.71|149.31|147.71|0
1632921650000|2021-09-29 13:20:50|149.49|147.89|149.67|148.07|149.67|148.07|149.49|147.89|0
1632921670000|2021-09-29 13:21:10|149.84|148.24|149.84|148.24|149.84|148.24|149.84|148.24|0
1632921680000|2021-09-29 13:21:20|149.66|148.06|149.66|148.06|149.66|148.06|149.66|148.06|0
1632921690000|2021-09-29 13:21:30|149.84|148.24|150.2|148.6|150.2|148.6|149.84|148.24|0
1632921700000|2021-09-29 13:21:40|150.38|148.78|150.56|148.96|150.56|148.96|150.38|148.78|0
1632921710000|2021-09-29 13:21:50|150.74|149.14|150.74|149.14|150.92|149.32|150.74|149.14|0
1632921720000|2021-09-29 13:22:00|150.92|149.32|150.92|149.32|150.92|149.32|150.92|149.32|0
1632921730000|2021-09-29 13:22:10|151.1|149.5|151.1|149.5|151.1|149.5|151.1|149.5|0
1632921740000|2021-09-29 13:22:20|151|149.4|151.1|149.5|151.1|149.5|150.92|149.32|0
1632921750000|2021-09-29 13:22:30|150.92|149.32|150.92|149.32|150.92|149.32|150.92|149.32|0
1632921760000|2021-09-29 13:22:40|151.1|149.5|151.1|149.5|151.1|149.5|151.1|149.5|0
1632921770000|2021-09-29 13:22:50|151.28|149.68|151.28|149.68|151.46|149.86|151.28|149.68|0
1632921780000|2021-09-29 13:23:00|151.1|149.5|151.1|149.5|151.1|149.5|150.92|149.32|0
1632921790000|2021-09-29 13:23:10|151.27|149.67|151.27|149.67|151.27|149.67|151.27|149.67|0
1632921810000|2021-09-29 13:23:30|151.45|149.85|151.99|150.39|151.99|150.39|151.45|149.85|0
1632921820000|2021-09-29 13:23:40|151.81|150.21|151.81|150.21|151.81|150.21|151.81|150.21|0
1632921830000|2021-09-29 13:23:50|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1632921840000|2021-09-29 13:24:00|151.54|149.94|151.63|150.03|151.81|150.21|151.54|149.94|0
1632921850000|2021-09-29 13:24:10|151.81|150.21|151.81|150.21|151.81|150.21|151.81|150.21|0
1632921860000|2021-09-29 13:24:20|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1632921880000|2021-09-29 13:24:40|151.81|150.21|151.81|150.21|151.81|150.21|151.81|150.21|0
1632921890000|2021-09-29 13:24:50|151.45|149.85|151.45|149.85|151.45|149.85|151.45|149.85|0
1632921900000|2021-09-29 13:25:00|151.63|150.03|151.99|150.39|151.99|150.39|151.63|150.03|0
1632921920000|2021-09-29 13:25:20|152.17|150.57|152.17|150.57|152.35|150.75|152.17|150.57|0
1632921930000|2021-09-29 13:25:30|152.35|150.75|152.35|150.75|152.35|150.75|152.35|150.75|0
1632921940000|2021-09-29 13:25:40|152.89|151.29|152.89|151.29|153.07|151.47|152.89|151.29|0
1632921950000|2021-09-29 13:25:50|152.71|151.11|152.71|151.11|152.71|151.11|152.71|151.11|0
1632921960000|2021-09-29 13:26:00|152.89|151.29|152.89|151.29|153.07|151.47|152.89|151.29|0
1632921970000|2021-09-29 13:26:10|152.71|151.11|152.17|150.57|152.71|151.11|152.17|150.57|0
1632921980000|2021-09-29 13:26:20|151.99|150.39|151.99|150.39|151.99|150.39|151.99|150.39|0
1632921990000|2021-09-29 13:26:30|152.17|150.57|151.09|149.49|152.17|150.57|151.09|149.49|0
1632922000000|2021-09-29 13:26:40|150.91|149.31|150.91|149.31|150.91|149.31|150.91|149.31|0
1632922010000|2021-09-29 13:26:50|150.82|149.22|150.73|149.13|150.91|149.31|150.73|149.13|0
1632922020000|2021-09-29 13:27:00|150.37|148.77|150.37|148.77|150.37|148.77|150.19|148.59|0
1632922030000|2021-09-29 13:27:10|150.73|149.13|150.91|149.31|150.91|149.31|150.73|149.13|0
1632922040000|2021-09-29 13:27:20|150.55|148.95|151.09|149.49|151.09|149.49|150.55|148.95|0
1632922050000|2021-09-29 13:27:30|151.45|149.85|151.45|149.85|151.45|149.85|151.45|149.85|0
1632922060000|2021-09-29 13:27:40|151.63|150.03|151.45|149.85|151.63|150.03|151.45|149.85|0
1632922070000|2021-09-29 13:27:50|151.27|149.67|151.09|149.49|151.27|149.67|151.09|149.49|0
1632922080000|2021-09-29 13:28:00|150.73|149.13|151.45|149.85|151.45|149.85|150.73|149.13|0
1632922090000|2021-09-29 13:28:10|151.63|150.03|151.45|149.85|151.63|150.03|151.45|149.85|0
1632922100000|2021-09-29 13:28:20|151.63|150.03|151.45|149.85|151.63|150.03|151.45|149.85|0
1632922110000|2021-09-29 13:28:30|151.27|149.67|151.45|149.85|151.45|149.85|151.27|149.67|0
1632922120000|2021-09-29 13:28:40|151.63|150.03|151.45|149.85|151.63|150.03|151.45|149.85|0
1632922130000|2021-09-29 13:28:50|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1632922140000|2021-09-29 13:29:00|151.81|150.21|151.99|150.39|151.99|150.39|151.81|150.21|0
1632922150000|2021-09-29 13:29:10|151.81|150.21|151.99|150.39|151.99|150.39|151.81|150.21|0
1632922160000|2021-09-29 13:29:20|151.81|150.21|151.98|150.38|152.17|150.57|151.81|150.21|0
1632922170000|2021-09-29 13:29:30|152.16|150.56|152.34|150.74|152.35|150.75|152.16|150.56|0
1632922180000|2021-09-29 13:29:40|152.53|150.93|152.71|151.11|152.71|151.11|152.34|150.74|0
1632922190000|2021-09-29 13:29:50|152.89|151.29|152.71|151.11|152.89|151.29|152.71|151.11|0
1632922200000|2021-09-29 13:30:00|151.62|150.02|152.52|150.92|152.71|151.11|151.62|150.02|0
1632922210000|2021-09-29 13:30:10|151.98|150.38|151.8|150.2|152.89|151.29|151.8|150.2|0
1632922220000|2021-09-29 13:30:20|149.83|148.23|151.98|150.38|151.98|150.38|149.83|148.23|0
1632922230000|2021-09-29 13:30:30|152.16|150.56|152.34|150.74|152.34|150.74|151.44|149.84|0
1632922240000|2021-09-29 13:30:40|152.88|151.28|154.33|152.73|154.33|152.73|152.88|151.28|0
1632922250000|2021-09-29 13:30:50|153.79|152.19|153.25|151.65|153.79|152.19|153.06|151.46|0
1632922260000|2021-09-29 13:31:00|152.7|151.1|153.06|151.46|153.06|151.46|152.52|150.92|0
1632922270000|2021-09-29 13:31:10|152.88|151.28|154.51|152.91|154.51|152.91|152.88|151.28|0
1632922280000|2021-09-29 13:31:20|154.33|152.73|154.69|153.09|154.69|153.09|154.33|152.73|0
1632922290000|2021-09-29 13:31:30|154.88|153.28|154.33|152.73|155.06|153.46|154.33|152.73|0
1632922300000|2021-09-29 13:31:40|154.15|152.55|154.33|152.73|154.51|152.91|154.15|152.55|0
1632922310000|2021-09-29 13:31:50|154.51|152.91|154.51|152.91|154.69|153.09|154.33|152.73|0
1632922320000|2021-09-29 13:32:00|154.15|152.55|153.97|152.37|154.15|152.55|153.61|152.01|0
1632922330000|2021-09-29 13:32:10|153.79|152.19|153.06|151.46|153.79|152.19|153.06|151.46|0
1632922340000|2021-09-29 13:32:20|152.88|151.28|153.79|152.19|153.79|152.19|152.88|151.28|0
1632922350000|2021-09-29 13:32:30|154.15|152.55|154.69|153.09|154.69|153.09|154.15|152.55|0
1632922360000|2021-09-29 13:32:40|154.87|153.27|155.06|153.46|155.06|153.46|154.87|153.27|0
1632922370000|2021-09-29 13:32:50|154.87|153.27|155.42|153.82|155.42|153.82|154.87|153.27|0
1632922380000|2021-09-29 13:33:00|156.15|154.55|156.51|154.91|156.51|154.91|155.97|154.37|0
1632922390000|2021-09-29 13:33:10|156.33|154.73|156.33|154.73|156.33|154.73|156.33|154.73|0
1632922400000|2021-09-29 13:33:20|156.15|154.55|155.24|153.64|156.15|154.55|155.05|153.45|0
1632922410000|2021-09-29 13:33:30|155.42|153.82|154.87|153.27|155.42|153.82|154.87|153.27|0
1632922420000|2021-09-29 13:33:40|155.05|153.45|154.33|152.73|155.05|153.45|154.15|152.55|0
1632922430000|2021-09-29 13:33:50|153.24|151.64|152.34|150.74|153.24|151.64|152.16|150.56|0
1632922440000|2021-09-29 13:34:00|151.26|149.66|151.26|149.66|151.26|149.66|151.08|149.48|0
1632922450000|2021-09-29 13:34:10|150.99|149.39|150.54|148.94|151.62|150.02|150.54|148.94|0
1632922460000|2021-09-29 13:34:20|150.9|149.3|151.98|150.38|151.98|150.38|150.9|149.3|0
1632922470000|2021-09-29 13:34:30|151.62|150.02|151.98|150.38|152.52|150.92|151.62|150.02|0
1632922480000|2021-09-29 13:34:40|151.26|149.66|150.36|148.76|151.26|149.66|150.36|148.76|0
1632922490000|2021-09-29 13:34:50|150|148.4|149.64|148.04|150|148.4|149.29|147.69|0
1632922500000|2021-09-29 13:35:00|149.47|147.87|149.47|147.87|149.64|148.04|149.47|147.87|0
1632922510000|2021-09-29 13:35:10|149.11|147.51|148.57|146.97|149.11|147.51|148.57|146.97|0
1632922520000|2021-09-29 13:35:20|148.75|147.15|148.93|147.33|148.93|147.33|148.22|146.62|0
1632922530000|2021-09-29 13:35:30|149.11|147.51|148.75|147.15|149.11|147.51|148.75|147.15|0
1632922540000|2021-09-29 13:35:40|148.93|147.33|149.46|147.86|149.64|148.04|148.93|147.33|0
1632922550000|2021-09-29 13:35:50|149.82|148.22|150.72|149.12|150.72|149.12|149.82|148.22|0
1632922560000|2021-09-29 13:36:00|150.18|148.58|150.36|148.76|150.36|148.76|150.18|148.58|0
1632922570000|2021-09-29 13:36:10|149.82|148.22|148.93|147.33|149.82|148.22|148.93|147.33|0
1632922580000|2021-09-29 13:36:20|149.11|147.51|150|148.4|150|148.4|149.11|147.51|0
1632922590000|2021-09-29 13:36:30|149.82|148.22|150|148.4|150.54|148.94|149.82|148.22|0
1632922600000|2021-09-29 13:36:40|148.93|147.33|148.39|146.79|149.11|147.51|148.39|146.79|0
1632922610000|2021-09-29 13:36:50|149.11|147.51|150.36|148.76|150.36|148.76|149.11|147.51|0
1632922620000|2021-09-29 13:37:00|149.64|148.04|150.18|148.58|150.18|148.58|149.64|148.04|0
1632922630000|2021-09-29 13:37:10|150.36|148.76|151.43|149.83|151.43|149.83|150.36|148.76|0
1632922640000|2021-09-29 13:37:20|151.25|149.65|151.07|149.47|151.25|149.65|151.07|149.47|0
1632922650000|2021-09-29 13:37:30|150.71|149.11|150.54|148.94|150.89|149.29|150.36|148.76|0
1632922660000|2021-09-29 13:37:40|150.71|149.11|151.25|149.65|151.25|149.65|150.71|149.11|0
1632922670000|2021-09-29 13:37:50|150.18|148.58|150.71|149.11|150.71|149.11|149.82|148.22|0
1632922680000|2021-09-29 13:38:00|150.53|148.93|148.93|147.33|150.53|148.93|148.93|147.33|0
1632922690000|2021-09-29 13:38:10|148.57|146.97|149.64|148.04|149.64|148.04|148.57|146.97|0
1632922700000|2021-09-29 13:38:20|149.28|147.68|149.01|147.41|149.28|147.68|148.75|147.15|0
1632922710000|2021-09-29 13:38:30|148.75|147.15|148.39|146.79|148.75|147.15|148.21|146.61|0
1632922720000|2021-09-29 13:38:40|148.3|146.7|148.57|146.97|148.57|146.97|148.3|146.7|0
1632922730000|2021-09-29 13:38:50|148.39|146.79|147.86|146.26|148.57|146.97|147.86|146.26|0
1632922740000|2021-09-29 13:39:00|147.68|146.08|147.32|145.72|147.68|146.08|147.32|145.72|0
1632922750000|2021-09-29 13:39:10|147.68|146.08|147.68|146.08|148.21|146.61|147.68|146.08|0
1632922760000|2021-09-29 13:39:20|147.86|146.26|148.03|146.43|148.03|146.43|147.85|146.25|0
1632922770000|2021-09-29 13:39:30|147.85|146.25|147.5|145.9|147.85|146.25|147.5|145.9|0
1632922780000|2021-09-29 13:39:40|147.68|146.08|148.03|146.43|148.03|146.43|147.5|145.9|0
1632922790000|2021-09-29 13:39:50|147.68|146.08|148.39|146.79|148.39|146.79|147.68|146.08|0
1632922800000|2021-09-29 13:40:00|148.57|146.97|148.92|147.32|148.92|147.32|148.57|146.97|0
1632922810000|2021-09-29 13:40:10|148.39|146.79|148.03|146.43|148.39|146.79|148.03|146.43|0
1632922820000|2021-09-29 13:40:20|148.21|146.61|147.85|146.25|148.21|146.61|147.85|146.25|0
1632922830000|2021-09-29 13:40:30|148.03|146.43|148.03|146.43|148.03|146.43|147.85|146.25|0
1632922840000|2021-09-29 13:40:40|147.85|146.25|148.39|146.79|148.39|146.79|147.85|146.25|0
1632922850000|2021-09-29 13:40:50|148.74|147.14|149.99|148.39|149.99|148.39|148.74|147.14|0
1632922860000|2021-09-29 13:41:00|149.81|148.21|149.63|148.03|149.81|148.21|149.63|148.03|0
1632922870000|2021-09-29 13:41:10|150.17|148.57|148.92|147.32|150.17|148.57|148.92|147.32|0
1632922880000|2021-09-29 13:41:20|149.18|147.58|148.74|147.14|149.36|147.76|148.74|147.14|0
1632922890000|2021-09-29 13:41:30|148.92|147.32|148.74|147.14|148.92|147.32|148.56|146.96|0
1632922900000|2021-09-29 13:41:40|148.39|146.79|148.38|146.78|148.56|146.96|148.38|146.78|0
1632922910000|2021-09-29 13:41:50|148.74|147.14|148.38|146.78|148.74|147.14|148.21|146.61|0
1632922920000|2021-09-29 13:42:00|149.28|147.68|149.45|147.85|149.63|148.03|149.28|147.68|0
1632922930000|2021-09-29 13:42:10|148.92|147.32|149|147.4|149.63|148.03|148.92|147.32|0
1632922940000|2021-09-29 13:42:20|149.28|147.68|148.56|146.96|149.28|147.68|148.56|146.96|0
1632922950000|2021-09-29 13:42:30|148.74|147.14|149.99|148.39|149.99|148.39|148.74|147.14|0
1632922960000|2021-09-29 13:42:40|149.63|148.03|148.56|146.96|149.63|148.03|148.56|146.96|0
1632922970000|2021-09-29 13:42:50|148.38|146.78|148.56|146.96|148.56|146.96|148.38|146.78|0
1632922980000|2021-09-29 13:43:00|148.38|146.78|148.74|147.14|149.27|147.67|148.38|146.78|0
1632922990000|2021-09-29 13:43:10|148.92|147.32|148.92|147.32|148.92|147.32|148.74|147.14|0
1632923000000|2021-09-29 13:43:20|149.27|147.67|149.63|148.03|149.63|148.03|149.27|147.67|0
1632923010000|2021-09-29 13:43:30|149.27|147.67|149.1|147.5|149.45|147.85|149.1|147.5|0
1632923020000|2021-09-29 13:43:40|148.38|146.78|148.56|146.96|148.56|146.96|148.38|146.78|0
1632923030000|2021-09-29 13:43:50|148.38|146.78|147.67|146.07|148.38|146.78|147.67|146.07|0
1632923040000|2021-09-29 13:44:00|147.14|145.54|147.31|145.71|147.31|145.71|146.96|145.36|0
1632923050000|2021-09-29 13:44:10|147.67|146.07|147.31|145.71|147.67|146.07|147.31|145.71|0
1632923060000|2021-09-29 13:44:20|146.78|145.18|146.25|144.65|146.78|145.18|146.25|144.65|0
1632923070000|2021-09-29 13:44:30|145.9|144.3|146.43|144.83|146.43|144.83|145.9|144.3|0
1632923080000|2021-09-29 13:44:40|146.25|144.65|146.07|144.47|146.61|145.01|146.07|144.47|0
1632923090000|2021-09-29 13:44:50|145.54|143.94|145.9|144.3|145.9|144.3|145.54|143.94|0
1632923100000|2021-09-29 13:45:00|146.25|144.65|146.43|144.83|146.43|144.83|146.07|144.47|0
1632923110000|2021-09-29 13:45:10|146.07|144.47|145.19|143.59|146.07|144.47|145.19|143.59|0
1632923120000|2021-09-29 13:45:20|145.37|143.77|145.54|143.94|145.54|143.94|145.02|143.42|0
1632923130000|2021-09-29 13:45:30|145.37|143.77|145.72|144.12|145.72|144.12|145.37|143.77|0
1632923140000|2021-09-29 13:45:40|145.9|144.3|146.25|144.65|146.25|144.65|145.9|144.3|0
1632923150000|2021-09-29 13:45:50|146.16|144.56|145.9|144.3|146.16|144.56|145.72|144.12|0
1632923160000|2021-09-29 13:46:00|145.72|144.12|144.66|143.06|145.72|144.12|144.66|143.06|0
1632923170000|2021-09-29 13:46:10|145.01|143.41|144.49|142.89|145.19|143.59|144.49|142.89|0
1632923180000|2021-09-29 13:46:20|145.19|143.59|145.9|144.3|145.9|144.3|145.01|143.41|0
1632923190000|2021-09-29 13:46:30|146.25|144.65|146.07|144.47|146.25|144.65|146.07|144.47|0
1632923200000|2021-09-29 13:46:40|145.63|144.03|146.6|145|146.6|145|145.63|144.03|0
1632923210000|2021-09-29 13:46:50|146.96|145.36|146.96|145.36|146.96|145.36|146.78|145.18|0
1632923220000|2021-09-29 13:47:00|147.13|145.53|147.49|145.89|147.49|145.89|147.13|145.53|0
1632923230000|2021-09-29 13:47:10|147.84|146.24|146.42|144.82|147.84|146.24|146.42|144.82|0
1632923240000|2021-09-29 13:47:20|146.6|145|146.96|145.36|146.96|145.36|146.6|145|0
1632923250000|2021-09-29 13:47:30|147.31|145.71|147.49|145.89|147.49|145.89|147.31|145.71|0
1632923260000|2021-09-29 13:47:40|147.66|146.06|147.13|145.53|147.84|146.24|147.13|145.53|0
1632923270000|2021-09-29 13:47:50|147.66|146.06|148.02|146.42|148.02|146.42|147.66|146.06|0
1632923280000|2021-09-29 13:48:00|147.84|146.24|149.09|147.49|149.09|147.49|147.84|146.24|0
1632923290000|2021-09-29 13:48:10|149.45|147.85|149.62|148.02|149.62|148.02|149.09|147.49|0
1632923300000|2021-09-29 13:48:20|149.8|148.2|149.62|148.02|149.8|148.2|149.27|147.67|0
1632923310000|2021-09-29 13:48:30|150.34|148.74|150.25|148.65|150.7|149.1|150.25|148.65|0
1632923320000|2021-09-29 13:48:40|150.34|148.74|150.16|148.56|150.34|148.74|149.8|148.2|0
1632923330000|2021-09-29 13:48:50|150.52|148.92|150.52|148.92|150.52|148.92|150.52|148.92|0
1632923340000|2021-09-29 13:49:00|150.7|149.1|151.96|150.36|151.96|150.36|150.7|149.1|0
1632923350000|2021-09-29 13:49:10|151.24|149.64|151.06|149.46|151.32|149.72|151.06|149.46|0
1632923360000|2021-09-29 13:49:20|151.77|150.17|152.32|150.72|152.5|150.9|151.77|150.17|0
1632923370000|2021-09-29 13:49:30|152.31|150.71|151.95|150.35|152.31|150.71|151.77|150.17|0
1632923380000|2021-09-29 13:49:40|152.5|150.9|152.86|151.26|152.86|151.26|152.5|150.9|0
1632923390000|2021-09-29 13:49:50|153.04|151.44|153.04|151.44|153.22|151.62|153.04|151.44|0
1632923400000|2021-09-29 13:50:00|153.22|151.62|152.67|151.07|153.94|152.34|152.67|151.07|0
1632923410000|2021-09-29 13:50:10|152.86|151.26|153.4|151.8|153.4|151.8|152.49|150.89|0
1632923420000|2021-09-29 13:50:20|153.04|151.44|152.49|150.89|153.04|151.44|152.49|150.89|0
1632923430000|2021-09-29 13:50:30|152.31|150.71|152.13|150.53|152.31|150.71|151.95|150.35|0
1632923440000|2021-09-29 13:50:40|151.95|150.35|151.59|149.99|152.13|150.53|151.59|149.99|0
1632923450000|2021-09-29 13:50:50|152.13|150.53|152.31|150.71|152.49|150.89|152.13|150.53|0
1632923460000|2021-09-29 13:51:00|152.49|150.89|152.67|151.07|152.85|151.25|152.49|150.89|0
1632923470000|2021-09-29 13:51:10|152.31|150.71|152.49|150.89|152.85|151.25|152.31|150.71|0
1632923480000|2021-09-29 13:51:20|152.67|151.07|152.13|150.53|152.67|151.07|152.13|150.53|0
1632923490000|2021-09-29 13:51:30|152.49|150.89|153.4|151.8|153.4|151.8|152.49|150.89|0
1632923500000|2021-09-29 13:51:40|153.76|152.16|153.94|152.34|154.12|152.52|153.76|152.16|0
1632923510000|2021-09-29 13:51:50|154.3|152.7|155.21|153.61|155.21|153.61|154.3|152.7|0
1632923520000|2021-09-29 13:52:00|155.76|154.16|156.48|154.88|156.48|154.88|155.75|154.15|0
1632923530000|2021-09-29 13:52:10|157.58|155.98|159.05|157.45|159.05|157.45|157.58|155.98|0
1632923540000|2021-09-29 13:52:20|159.79|158.19|160.16|158.56|160.16|158.56|159.6|158|0
1632923550000|2021-09-29 13:52:30|159.97|158.37|161.08|159.48|161.08|159.48|159.97|158.37|0
1632923560000|2021-09-29 13:52:40|160.53|158.93|160.89|159.29|160.89|159.29|160.24|158.64|0
1632923570000|2021-09-29 13:52:50|161.08|159.48|160.16|158.56|161.08|159.48|160.16|158.56|0
1632923580000|2021-09-29 13:53:00|160.52|158.92|159.97|158.37|160.52|158.92|159.97|158.37|0
1632923590000|2021-09-29 13:53:10|159.6|158|159.42|157.82|159.79|158.19|159.42|157.82|0
1632923600000|2021-09-29 13:53:20|159.23|157.63|159.6|158|159.6|158|159.05|157.45|0
1632923610000|2021-09-29 13:53:30|159.42|157.82|159.97|158.37|159.97|158.37|159.42|157.82|0
1632923620000|2021-09-29 13:53:40|159.6|158|159.79|158.19|159.79|158.19|159.42|157.82|0
1632923630000|2021-09-29 13:53:50|159.6|158|159.23|157.63|159.79|158.19|159.23|157.63|0
1632923640000|2021-09-29 13:54:00|159.42|157.82|158.68|157.08|159.42|157.82|158.68|157.08|0
1632923650000|2021-09-29 13:54:10|159.05|157.45|158.86|157.26|159.23|157.63|158.68|157.08|0
1632923660000|2021-09-29 13:54:20|159.23|157.63|159.23|157.63|159.42|157.82|159.23|157.63|0
1632923670000|2021-09-29 13:54:30|158.58|156.98|158.5|156.9|158.68|157.08|158.5|156.9|0
1632923680000|2021-09-29 13:54:40|159.05|157.45|159.42|157.82|159.42|157.82|159.05|157.45|0
1632923690000|2021-09-29 13:54:50|159.78|158.18|160.34|158.74|160.34|158.74|159.78|158.18|0
1632923700000|2021-09-29 13:55:00|160.71|159.11|159.97|158.37|160.71|159.11|159.87|158.27|0
1632923710000|2021-09-29 13:55:10|160.52|158.92|160.52|158.92|160.71|159.11|160.52|158.92|0
1632923720000|2021-09-29 13:55:20|160.34|158.74|160.34|158.74|160.34|158.74|159.97|158.37|0
1632923730000|2021-09-29 13:55:30|160.52|158.92|160.52|158.92|160.52|158.92|160.34|158.74|0
1632923740000|2021-09-29 13:55:40|160.71|159.11|161.63|160.03|161.63|160.03|160.71|159.11|0
1632923750000|2021-09-29 13:55:50|161.45|159.85|161.26|159.66|161.45|159.85|161.26|159.66|0
1632923760000|2021-09-29 13:56:00|161.45|159.85|161.63|160.03|161.63|160.03|161.45|159.85|0
1632923770000|2021-09-29 13:56:10|161.45|159.85|161.82|160.22|161.82|160.22|161.45|159.85|0
1632923780000|2021-09-29 13:56:20|161.63|160.03|160.7|159.1|161.63|160.03|160.7|159.1|0
1632923790000|2021-09-29 13:56:30|160.89|159.29|161.63|160.03|161.63|160.03|160.89|159.29|0
1632923800000|2021-09-29 13:56:40|161.44|159.84|160.89|159.29|161.63|160.03|160.89|159.29|0
1632923810000|2021-09-29 13:56:50|161.07|159.47|160.7|159.1|161.07|159.47|160.7|159.1|0
1632923820000|2021-09-29 13:57:00|160.89|159.29|160.7|159.1|161.07|159.47|160.7|159.1|0
1632923830000|2021-09-29 13:57:10|160.52|158.92|159.41|157.81|160.52|158.92|159.41|157.81|0
1632923840000|2021-09-29 13:57:20|159.6|158|159.6|158|159.96|158.36|159.6|158|0
1632923850000|2021-09-29 13:57:30|159.41|157.81|158.31|156.71|159.41|157.81|158.31|156.71|0
1632923860000|2021-09-29 13:57:40|158.49|156.89|158.67|157.07|158.86|157.26|158.49|156.89|0
1632923870000|2021-09-29 13:57:50|158.76|157.16|158.86|157.26|158.86|157.26|158.67|157.07|0
1632923880000|2021-09-29 13:58:00|159.04|157.44|159.04|157.44|159.41|157.81|159.04|157.44|0
1632923890000|2021-09-29 13:58:10|158.49|156.89|158.31|156.71|158.49|156.89|157.94|156.34|0
1632923900000|2021-09-29 13:58:20|158.49|156.89|158.86|157.26|158.86|157.26|158.31|156.71|0
1632923910000|2021-09-29 13:58:30|158.76|157.16|158.12|156.52|158.76|157.16|158.12|156.52|0
1632923920000|2021-09-29 13:58:40|158.31|156.71|157.57|155.97|158.31|156.71|157.57|155.97|0
1632923930000|2021-09-29 13:58:50|157.76|156.16|158.12|156.52|158.12|156.52|157.39|155.79|0
1632923940000|2021-09-29 13:59:00|157.76|156.16|158.12|156.52|158.12|156.52|157.76|156.16|0
1632923950000|2021-09-29 13:59:10|157.75|156.15|158.31|156.71|158.31|156.71|157.75|156.15|0
1632923960000|2021-09-29 13:59:20|158.49|156.89|158.86|157.26|158.86|157.26|158.49|156.89|0
1632923970000|2021-09-29 13:59:30|158.94|157.34|159.22|157.62|159.22|157.62|158.94|157.34|0
1632923980000|2021-09-29 13:59:40|159.59|157.99|159.78|158.18|159.78|158.18|159.41|157.81|0
1632923990000|2021-09-29 13:59:50|159.59|157.99|159.59|157.99|159.59|157.99|159.41|157.81|0
1632924000000|2021-09-29 14:00:00|159.96|158.36|161.25|159.65|161.25|159.65|159.96|158.36|0
1632924010000|2021-09-29 14:00:10|161.07|159.47|162|160.4|162|160.4|161.07|159.47|0
1632924020000|2021-09-29 14:00:20|162.55|160.95|162.92|161.32|162.92|161.32|162.55|160.95|0
1632924030000|2021-09-29 14:00:30|163.11|161.51|164.42|162.82|164.42|162.82|163.11|161.51|0
1632924040000|2021-09-29 14:00:40|164.98|163.38|165.35|163.75|165.35|163.75|164.98|163.38|0
1632924050000|2021-09-29 14:00:50|164.79|163.19|164.98|163.38|164.98|163.38|164.23|162.63|0
1632924060000|2021-09-29 14:01:00|164.79|163.19|164.6|163|164.79|163.19|164.23|162.63|0
1632924070000|2021-09-29 14:01:10|164.23|162.63|162.37|160.77|164.23|162.63|161.81|160.21|0
1632924080000|2021-09-29 14:01:20|161.99|160.39|161.25|159.65|161.99|160.39|161.25|159.65|0
1632924090000|2021-09-29 14:01:30|160.33|158.73|159.77|158.17|160.33|158.73|159.59|157.99|0
1632924100000|2021-09-29 14:01:40|158.67|157.07|158.67|157.07|158.67|157.07|158.3|156.7|0
1632924110000|2021-09-29 14:01:50|159.04|157.44|159.77|158.17|159.77|158.17|159.04|157.44|0
1632924120000|2021-09-29 14:02:00|160.14|158.54|160.51|158.91|160.51|158.91|160.14|158.54|0
1632924130000|2021-09-29 14:02:10|160.7|159.1|160.51|158.91|160.88|159.28|160.51|158.91|0
1632924140000|2021-09-29 14:02:20|160.33|158.73|161.07|159.47|161.07|159.47|160.33|158.73|0
1632924150000|2021-09-29 14:02:30|161.25|159.65|160.33|158.73|161.25|159.65|160.33|158.73|0
1632924160000|2021-09-29 14:02:40|160.14|158.54|160.14|158.54|160.33|158.73|160.14|158.54|0
1632924170000|2021-09-29 14:02:50|159.86|158.26|160.33|158.73|160.33|158.73|159.59|157.99|0
1632924180000|2021-09-29 14:03:00|160.69|159.09|160.69|159.09|160.69|159.09|160.51|158.91|0
1632924190000|2021-09-29 14:03:10|161.06|159.46|159.77|158.17|161.06|159.46|159.77|158.17|0
1632924200000|2021-09-29 14:03:20|159.59|157.99|159.77|158.17|159.77|158.17|159.4|157.8|0
1632924210000|2021-09-29 14:03:30|159.96|158.36|159.49|157.89|160.14|158.54|159.49|157.89|0
1632924220000|2021-09-29 14:03:40|159.77|158.17|160.14|158.54|160.14|158.54|159.77|158.17|0
1632924230000|2021-09-29 14:03:50|160.04|158.44|159.03|157.43|160.04|158.44|159.03|157.43|0
1632924240000|2021-09-29 14:04:00|159.22|157.62|159.12|157.52|159.22|157.62|159.12|157.52|0
1632924250000|2021-09-29 14:04:10|159.03|157.43|159.22|157.62|159.4|157.8|159.03|157.43|0
1632924260000|2021-09-29 14:04:20|159.4|157.8|159.03|157.43|159.4|157.8|159.03|157.43|0
1632924270000|2021-09-29 14:04:30|158.85|157.25|158.48|156.88|159.03|157.43|158.48|156.88|0
1632924280000|2021-09-29 14:04:40|158.3|156.7|158.3|156.7|158.48|156.88|158.3|156.7|0
1632924290000|2021-09-29 14:04:50|158.48|156.88|158.85|157.25|159.03|157.43|158.48|156.88|0
1632924300000|2021-09-29 14:05:00|159.03|157.43|159.77|158.17|159.77|158.17|159.03|157.43|0
1632924310000|2021-09-29 14:05:10|159.58|157.98|159.03|157.43|159.58|157.98|159.03|157.43|0
1632924320000|2021-09-29 14:05:20|158.66|157.06|158.3|156.7|158.66|157.06|158.3|156.7|0
1632924330000|2021-09-29 14:05:30|158.48|156.88|158.3|156.7|158.48|156.88|158.3|156.7|0
1632924350000|2021-09-29 14:05:50|158.11|156.51|157.2|155.6|158.11|156.51|157.2|155.6|0
1632924360000|2021-09-29 14:06:00|158.48|156.88|158.85|157.25|158.85|157.25|157.74|156.14|0
1632924370000|2021-09-29 14:06:10|159.21|157.61|159.4|157.8|159.4|157.8|159.21|157.61|0
1632924380000|2021-09-29 14:06:20|159.58|157.98|158.66|157.06|159.58|157.98|158.66|157.06|0
1632924390000|2021-09-29 14:06:30|158.48|156.88|159.21|157.61|159.21|157.61|158.48|156.88|0
1632924400000|2021-09-29 14:06:40|159.03|157.43|159.77|158.17|159.77|158.17|159.03|157.43|0
1632924410000|2021-09-29 14:06:50|160.14|158.54|159.77|158.17|160.14|158.54|159.58|157.98|0
1632924420000|2021-09-29 14:07:00|159.4|157.8|160.13|158.53|160.13|158.53|159.4|157.8|0
1632924430000|2021-09-29 14:07:10|159.49|157.89|159.03|157.43|159.49|157.89|159.03|157.43|0
1632924440000|2021-09-29 14:07:20|159.21|157.61|158.48|156.88|159.21|157.61|158.29|156.69|0
1632924450000|2021-09-29 14:07:30|158.66|157.06|159.21|157.61|159.21|157.61|158.66|157.06|0
1632924460000|2021-09-29 14:07:40|159.03|157.43|159.3|157.7|159.3|157.7|159.03|157.43|0
1632924470000|2021-09-29 14:07:50|158.84|157.24|158.66|157.06|159.03|157.43|158.66|157.06|0
1632924480000|2021-09-29 14:08:00|158.48|156.88|158.84|157.24|158.84|157.24|158.48|156.88|0
1632924490000|2021-09-29 14:08:10|158.66|157.06|159.4|157.8|159.4|157.8|158.66|157.06|0
1632924500000|2021-09-29 14:08:20|159.21|157.61|159.03|157.43|159.4|157.8|159.03|157.43|0
1632924510000|2021-09-29 14:08:30|159.58|157.98|159.76|158.16|159.76|158.16|159.58|157.98|0
1632924520000|2021-09-29 14:08:40|159.58|157.98|159.95|158.35|160.13|158.53|159.58|157.98|0
1632924530000|2021-09-29 14:08:50|159.58|157.98|159.76|158.16|159.95|158.35|159.58|157.98|0
1632924540000|2021-09-29 14:09:00|158.66|157.06|159.21|157.61|159.58|157.98|158.66|157.06|0
1632924550000|2021-09-29 14:09:10|159.39|157.79|159.21|157.61|159.39|157.79|158.84|157.24|0
1632924560000|2021-09-29 14:09:20|159.03|157.43|159.76|158.16|159.76|158.16|159.03|157.43|0
1632924570000|2021-09-29 14:09:30|159.85|158.25|160.32|158.72|160.32|158.72|159.85|158.25|0
1632924580000|2021-09-29 14:09:40|160.69|159.09|160.68|159.08|160.87|159.27|160.68|159.08|0
1632924590000|2021-09-29 14:09:50|161.05|159.45|161.61|160.01|161.61|160.01|160.87|159.27|0
1632924600000|2021-09-29 14:10:00|161.98|160.38|162.17|160.57|162.17|160.57|161.98|160.38|0
1632924610000|2021-09-29 14:10:10|161.8|160.2|161.7|160.1|161.8|160.2|161.7|160.1|0
1632924620000|2021-09-29 14:10:20|161.14|159.54|161.42|159.82|161.42|159.82|160.68|159.08|0
1632924630000|2021-09-29 14:10:30|161.05|159.45|161.05|159.45|161.24|159.64|161.05|159.45|0
1632924640000|2021-09-29 14:10:40|160.87|159.27|160.87|159.27|160.87|159.27|160.68|159.08|0
1632924650000|2021-09-29 14:10:50|161.05|159.45|161.14|159.54|161.24|159.64|161.05|159.45|0
1632924660000|2021-09-29 14:11:00|160.68|159.08|160.22|158.62|160.68|159.08|160.22|158.62|0
1632924670000|2021-09-29 14:11:10|160.13|158.53|159.94|158.34|160.13|158.53|159.76|158.16|0
1632924680000|2021-09-29 14:11:20|159.76|158.16|159.21|157.61|159.76|158.16|159.21|157.61|0
1632924690000|2021-09-29 14:11:30|159.02|157.42|158.29|156.69|159.02|157.42|158.29|156.69|0
1632924700000|2021-09-29 14:11:40|158.65|157.05|159.21|157.61|159.21|157.61|158.65|157.05|0
1632924710000|2021-09-29 14:11:50|158.65|157.05|157.92|156.32|158.65|157.05|157.92|156.32|0
1632924720000|2021-09-29 14:12:00|158.47|156.87|158.65|157.05|158.84|157.24|158.47|156.87|0
1632924730000|2021-09-29 14:12:10|158.29|156.69|159.02|157.42|159.02|157.42|158.29|156.69|0
1632924740000|2021-09-29 14:12:20|159.39|157.79|159.94|158.34|159.94|158.34|159.39|157.79|0
1632924750000|2021-09-29 14:12:30|159.57|157.97|159.76|158.16|159.76|158.16|159.39|157.79|0
1632924760000|2021-09-29 14:12:40|160.13|158.53|159.02|157.42|160.13|158.53|159.02|157.42|0
1632924770000|2021-09-29 14:12:50|158.84|157.24|158.28|156.68|158.84|157.24|158.28|156.68|0
1632924780000|2021-09-29 14:13:00|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1632924790000|2021-09-29 14:13:10|158.65|157.05|158.84|157.24|158.84|157.24|158.28|156.68|0
1632924800000|2021-09-29 14:13:20|158.65|157.05|159.02|157.42|159.02|157.42|158.65|157.05|0
1632924810000|2021-09-29 14:13:30|159.2|157.6|158.47|156.87|159.2|157.6|158.28|156.68|0
1632924820000|2021-09-29 14:13:40|158.1|156.5|158.1|156.5|158.1|156.5|158.1|156.5|0
1632924830000|2021-09-29 14:13:50|157.92|156.32|158.28|156.68|158.28|156.68|157.92|156.32|0
1632924840000|2021-09-29 14:14:00|158.65|157.05|158.28|156.68|158.65|157.05|158.28|156.68|0
1632924850000|2021-09-29 14:14:10|157.92|156.32|157.73|156.13|158.1|156.5|157.73|156.13|0
1632924860000|2021-09-29 14:14:20|157.92|156.32|157.73|156.13|157.92|156.32|157.73|156.13|0
1632924870000|2021-09-29 14:14:30|157.37|155.77|157.73|156.13|157.73|156.13|157.37|155.77|0
1632924880000|2021-09-29 14:14:40|157.92|156.32|158.83|157.23|158.83|157.23|157.92|156.32|0
1632924890000|2021-09-29 14:14:50|159.2|157.6|158.47|156.87|159.2|157.6|158.47|156.87|0
1632924900000|2021-09-29 14:15:00|159.02|157.42|159.75|158.15|159.94|158.34|159.02|157.42|0
1632924910000|2021-09-29 14:15:10|159.94|158.34|159.2|157.6|160.31|158.71|159.2|157.6|0
1632924920000|2021-09-29 14:15:20|159.38|157.78|160.49|158.89|160.68|159.08|159.38|157.78|0
1632924930000|2021-09-29 14:15:30|159.94|158.34|159.75|158.15|160.12|158.52|159.75|158.15|0
1632924940000|2021-09-29 14:15:40|159.57|157.97|158.83|157.23|159.57|157.97|158.83|157.23|0
1632924950000|2021-09-29 14:15:50|159.2|157.6|160.31|158.71|160.31|158.71|159.2|157.6|0
1632924960000|2021-09-29 14:16:00|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1632924970000|2021-09-29 14:16:10|160.49|158.89|160.86|159.26|160.86|159.26|160.49|158.89|0
1632924980000|2021-09-29 14:16:20|160.21|158.61|160.68|159.08|160.68|159.08|160.21|158.61|0
1632924990000|2021-09-29 14:16:30|160.86|159.26|161.05|159.45|161.42|159.82|160.86|159.26|0
1632925000000|2021-09-29 14:16:40|161.04|159.44|161.04|159.44|161.23|159.63|161.04|159.44|0
1632925010000|2021-09-29 14:16:50|160.67|159.07|159.94|158.34|160.67|159.07|159.94|158.34|0
1632925020000|2021-09-29 14:17:00|159.75|158.15|159.75|158.15|160.3|158.7|159.75|158.15|0
1632925030000|2021-09-29 14:17:10|159.94|158.34|160.67|159.07|160.67|159.07|159.94|158.34|0
1632925040000|2021-09-29 14:17:20|160.3|158.7|159.75|158.15|160.3|158.7|159.75|158.15|0
1632925050000|2021-09-29 14:17:30|159.38|157.78|159.38|157.78|159.57|157.97|159.38|157.78|0
1632925060000|2021-09-29 14:17:40|159.2|157.6|159.75|158.15|160.12|158.52|159.2|157.6|0
1632925070000|2021-09-29 14:17:50|160.12|158.52|159.75|158.15|160.12|158.52|159.75|158.15|0
1632925080000|2021-09-29 14:18:00|159.38|157.78|159.57|157.97|159.93|158.33|159.38|157.78|0
1632925090000|2021-09-29 14:18:10|159.38|157.78|160.12|158.52|160.3|158.7|159.38|157.78|0
1632925100000|2021-09-29 14:18:20|160.49|158.89|160.86|159.26|160.86|159.26|160.49|158.89|0
1632925110000|2021-09-29 14:18:30|160.67|159.07|160.3|158.7|160.67|159.07|160.3|158.7|0
1632925120000|2021-09-29 14:18:40|160.12|158.52|159.93|158.33|160.12|158.52|159.56|157.96|0
1632925130000|2021-09-29 14:18:50|159.75|158.15|159.56|157.96|159.75|158.15|159.56|157.96|0
1632925140000|2021-09-29 14:19:00|159.47|157.87|159.56|157.96|159.75|158.15|159.47|157.87|0
1632925150000|2021-09-29 14:19:10|159.75|158.15|159.38|157.78|159.75|158.15|159.2|157.6|0
1632925160000|2021-09-29 14:19:20|159.75|158.15|159.56|157.96|159.93|158.33|159.56|157.96|0
1632925170000|2021-09-29 14:19:30|159.84|158.24|160.12|158.52|160.12|158.52|159.84|158.24|0
1632925180000|2021-09-29 14:19:40|159.93|158.33|160.12|158.52|160.12|158.52|159.75|158.15|0
1632925190000|2021-09-29 14:19:50|159.93|158.33|160.49|158.89|160.67|159.07|159.93|158.33|0
1632925200000|2021-09-29 14:20:00|160.67|159.07|162.52|160.92|162.52|160.92|160.67|159.07|0
1632925210000|2021-09-29 14:20:10|162.9|161.3|163.83|162.23|164.01|162.41|162.9|161.3|0
1632925220000|2021-09-29 14:20:20|163.64|162.04|163.83|162.23|164.01|162.41|163.64|162.04|0
1632925230000|2021-09-29 14:20:30|163.64|162.04|163.17|161.57|163.64|162.04|162.9|161.3|0
1632925240000|2021-09-29 14:20:40|162.9|161.3|163.64|162.04|163.64|162.04|162.9|161.3|0
1632925250000|2021-09-29 14:20:50|163.83|162.23|164.2|162.6|164.2|162.6|163.64|162.04|0
1632925260000|2021-09-29 14:21:00|164.39|162.79|163.64|162.04|164.39|162.79|163.64|162.04|0
1632925270000|2021-09-29 14:21:10|163.45|161.85|164.01|162.41|164.01|162.41|163.45|161.85|0
1632925280000|2021-09-29 14:21:20|163.64|162.04|163.92|162.32|164.01|162.41|163.64|162.04|0
1632925290000|2021-09-29 14:21:30|164.01|162.41|164.39|162.79|164.39|162.79|164.01|162.41|0
1632925300000|2021-09-29 14:21:40|164.01|162.41|164.76|163.16|164.76|163.16|164.01|162.41|0
1632925310000|2021-09-29 14:21:50|165.13|163.53|164.95|163.35|165.13|163.53|164.95|163.35|0
1632925320000|2021-09-29 14:22:00|165.13|163.53|165.32|163.72|165.32|163.72|165.13|163.53|0
1632925330000|2021-09-29 14:22:10|165.13|163.53|164.2|162.6|165.13|163.53|164.2|162.6|0
1632925340000|2021-09-29 14:22:20|163.82|162.22|164.2|162.6|164.2|162.6|163.82|162.22|0
1632925350000|2021-09-29 14:22:30|164.38|162.78|164.76|163.16|164.76|163.16|164.2|162.6|0
1632925360000|2021-09-29 14:22:40|164.38|162.78|164.01|162.41|164.38|162.78|164.01|162.41|0
1632925370000|2021-09-29 14:22:50|164.38|162.78|164.38|162.78|164.38|162.78|164.2|162.6|0
1632925380000|2021-09-29 14:23:00|164.2|162.6|164.94|163.34|164.94|163.34|163.82|162.22|0
1632925390000|2021-09-29 14:23:10|164.76|163.16|164.38|162.78|164.76|163.16|164.2|162.6|0
1632925400000|2021-09-29 14:23:20|164.2|162.6|164.2|162.6|164.2|162.6|164.01|162.41|0
1632925410000|2021-09-29 14:23:30|163.82|162.22|163.45|161.85|163.82|162.22|163.45|161.85|0
1632925420000|2021-09-29 14:23:40|163.64|162.04|163.08|161.48|163.64|162.04|163.08|161.48|0
1632925430000|2021-09-29 14:23:50|163.45|161.85|163.26|161.66|163.64|162.04|163.26|161.66|0
1632925440000|2021-09-29 14:24:00|163.45|161.85|163.82|162.22|163.82|162.22|163.45|161.85|0
1632925450000|2021-09-29 14:24:10|163.45|161.85|163.26|161.66|163.45|161.85|162.7|161.1|0
1632925460000|2021-09-29 14:24:20|162.89|161.29|163.26|161.66|163.26|161.66|162.89|161.29|0
1632925470000|2021-09-29 14:24:30|163.45|161.85|163.26|161.66|163.45|161.85|163.26|161.66|0
1632925480000|2021-09-29 14:24:40|163.45|161.85|163.63|162.03|163.82|162.22|163.45|161.85|0
1632925490000|2021-09-29 14:24:50|163.26|161.66|162.79|161.19|163.26|161.66|162.79|161.19|0
1632925500000|2021-09-29 14:25:00|162.89|161.29|162.33|160.73|162.89|161.29|162.33|160.73|0
1632925510000|2021-09-29 14:25:10|162.7|161.1|162.89|161.29|163.26|161.66|162.7|161.1|0
1632925520000|2021-09-29 14:25:20|163.26|161.66|163.07|161.47|163.45|161.85|163.07|161.47|0
1632925530000|2021-09-29 14:25:30|163.45|161.85|163.45|161.85|163.63|162.03|163.45|161.85|0
1632925540000|2021-09-29 14:25:40|164.01|162.41|164.19|162.59|164.19|162.59|163.82|162.22|0
1632925550000|2021-09-29 14:25:50|164.01|162.41|164.01|162.41|164.01|162.41|164.01|162.41|0
1632925560000|2021-09-29 14:26:00|164.19|162.59|164.38|162.78|164.38|162.78|164.19|162.59|0
1632925570000|2021-09-29 14:26:10|164.19|162.59|164.19|162.59|164.38|162.78|164.19|162.59|0
1632925580000|2021-09-29 14:26:20|164.38|162.78|164.19|162.59|164.38|162.78|164.19|162.59|0
1632925590000|2021-09-29 14:26:30|164.38|162.78|164|162.4|164.38|162.78|164|162.4|0
1632925600000|2021-09-29 14:26:40|163.72|162.12|163.63|162.03|163.82|162.22|163.63|162.03|0
1632925610000|2021-09-29 14:26:50|163.82|162.22|163.44|161.84|163.82|162.22|163.44|161.84|0
1632925620000|2021-09-29 14:27:00|164|162.4|164.56|162.96|164.56|162.96|164|162.4|0
1632925630000|2021-09-29 14:27:10|164.19|162.59|164.19|162.59|164.19|162.59|164.19|162.59|0
1632925640000|2021-09-29 14:27:20|164|162.4|164|162.4|164.19|162.59|164|162.4|0
1632925650000|2021-09-29 14:27:30|163.82|162.22|163.44|161.84|164|162.4|163.44|161.84|0
1632925660000|2021-09-29 14:27:40|163.26|161.66|163.63|162.03|163.63|162.03|163.26|161.66|0
1632925670000|2021-09-29 14:27:50|163.07|161.47|163.07|161.47|163.26|161.66|163.07|161.47|0
1632925680000|2021-09-29 14:28:00|163.26|161.66|163.07|161.47|163.26|161.66|162.88|161.28|0
1632925690000|2021-09-29 14:28:10|163.63|162.03|164.38|162.78|164.38|162.78|163.63|162.03|0
1632925700000|2021-09-29 14:28:20|164|162.4|164.38|162.78|164.38|162.78|164|162.4|0
1632925710000|2021-09-29 14:28:30|164.19|162.59|164.56|162.96|164.56|162.96|164.19|162.59|0
1632925720000|2021-09-29 14:28:40|164.38|162.78|164.56|162.96|164.56|162.96|164.38|162.78|0
1632925730000|2021-09-29 14:28:50|164.37|162.77|164.37|162.77|164.37|162.77|164.19|162.59|0
1632925740000|2021-09-29 14:29:00|164|162.4|164.56|162.96|164.56|162.96|164|162.4|0
1632925750000|2021-09-29 14:29:10|164.37|162.77|164|162.4|164.37|162.77|164|162.4|0
1632925760000|2021-09-29 14:29:20|164.19|162.59|163.63|162.03|164.19|162.59|163.63|162.03|0
1632925770000|2021-09-29 14:29:30|163.44|161.84|163.25|161.65|163.44|161.84|163.25|161.65|0
1632925780000|2021-09-29 14:29:40|163.07|161.47|162.14|160.54|163.07|161.47|162.14|160.54|0
1632925790000|2021-09-29 14:29:50|161.86|160.26|160.47|158.87|161.86|160.26|160.47|158.87|0
1632925800000|2021-09-29 14:30:00|161.21|159.61|160.47|158.87|161.58|159.98|160.47|158.87|0
1632925810000|2021-09-29 14:30:10|160.66|159.06|158.44|156.84|160.66|159.06|158.44|156.84|0
1632925820000|2021-09-29 14:30:20|158.08|156.48|158.81|157.21|158.81|157.21|157.89|156.29|0
1632925830000|2021-09-29 14:30:30|158.99|157.39|159.55|157.95|159.55|157.95|158.99|157.39|0
1632925840000|2021-09-29 14:30:40|160.1|158.5|160.1|158.5|160.1|158.5|159.92|158.32|0
1632925850000|2021-09-29 14:30:50|160.28|158.68|159.55|157.95|160.28|158.68|159.55|157.95|0
1632925860000|2021-09-29 14:31:00|158.99|157.39|156.79|155.19|158.99|157.39|156.79|155.19|0
1632925870000|2021-09-29 14:31:10|156.97|155.37|156.43|154.83|157.16|155.56|156.43|154.83|0
1632925880000|2021-09-29 14:31:20|156.79|155.19|155.51|153.91|156.79|155.19|155.51|153.91|0
1632925890000|2021-09-29 14:31:30|154.97|153.37|155.88|154.28|155.88|154.28|154.97|153.37|0
1632925900000|2021-09-29 14:31:40|155.33|153.73|155.51|153.91|155.7|154.1|155.33|153.73|0
1632925910000|2021-09-29 14:31:50|155.7|154.1|156.24|154.64|156.61|155.01|155.7|154.1|0
1632925920000|2021-09-29 14:32:00|157.16|155.56|157.16|155.56|157.34|155.74|157.16|155.56|0
1632925930000|2021-09-29 14:32:10|157.52|155.92|157.52|155.92|157.71|156.11|157.52|155.92|0
1632925940000|2021-09-29 14:32:20|156.97|155.37|156.42|154.82|156.97|155.37|156.42|154.82|0
1632925950000|2021-09-29 14:32:30|156.06|154.46|156.24|154.64|156.24|154.64|156.06|154.46|0
1632925960000|2021-09-29 14:32:40|156.06|154.46|155.69|154.09|156.06|154.46|155.69|154.09|0
1632925970000|2021-09-29 14:32:50|155.88|154.28|155.88|154.28|155.88|154.28|155.69|154.09|0
1632925980000|2021-09-29 14:33:00|155.51|153.91|155.33|153.73|155.51|153.91|155.15|153.55|0
1632925990000|2021-09-29 14:33:10|155.51|153.91|155.51|153.91|155.51|153.91|155.15|153.55|0
1632926000000|2021-09-29 14:33:20|155.42|153.82|156.24|154.64|156.24|154.64|155.33|153.73|0
1632926010000|2021-09-29 14:33:30|156.79|155.19|155.88|154.28|156.79|155.19|155.88|154.28|0
1632926020000|2021-09-29 14:33:40|156.06|154.46|156.42|154.82|156.42|154.82|156.06|154.46|0
1632926030000|2021-09-29 14:33:50|156.24|154.64|156.97|155.37|156.97|155.37|156.24|154.64|0
1632926040000|2021-09-29 14:34:00|156.79|155.19|156.79|155.19|156.97|155.37|156.24|154.64|0
1632926050000|2021-09-29 14:34:10|156.97|155.37|156.97|155.37|156.97|155.37|156.79|155.19|0
1632926060000|2021-09-29 14:34:20|156.79|155.19|156.42|154.82|156.79|155.19|156.42|154.82|0
1632926070000|2021-09-29 14:34:30|156.97|155.37|156.6|155|156.97|155.37|156.6|155|0
1632926080000|2021-09-29 14:34:40|156.42|154.82|156.42|154.82|156.42|154.82|156.06|154.46|0
1632926090000|2021-09-29 14:34:50|156.79|155.19|156.42|154.82|156.79|155.19|156.06|154.46|0
1632926100000|2021-09-29 14:35:00|156.97|155.37|156.97|155.37|156.97|155.37|156.79|155.19|0
1632926110000|2021-09-29 14:35:10|157.15|155.55|157.15|155.55|157.15|155.55|157.15|155.55|0
1632926120000|2021-09-29 14:35:20|157.33|155.73|156.97|155.37|157.33|155.73|156.97|155.37|0
1632926130000|2021-09-29 14:35:30|157.33|155.73|158.8|157.2|158.8|157.2|157.33|155.73|0
1632926140000|2021-09-29 14:35:40|158.99|157.39|159.35|157.75|159.91|158.31|158.99|157.39|0
1632926150000|2021-09-29 14:35:50|159.17|157.57|158.99|157.39|159.17|157.57|158.8|157.2|0
1632926160000|2021-09-29 14:36:00|159.17|157.57|158.62|157.02|159.17|157.57|158.62|157.02|0
1632926170000|2021-09-29 14:36:10|158.8|157.2|158.99|157.39|158.99|157.39|158.8|157.2|0
1632926180000|2021-09-29 14:36:20|159.35|157.75|158.62|157.02|159.35|157.75|158.62|157.02|0
1632926190000|2021-09-29 14:36:30|158.43|156.83|158.43|156.83|158.43|156.83|158.25|156.65|0
1632926200000|2021-09-29 14:36:40|158.07|156.47|157.7|156.1|158.07|156.47|157.7|156.1|0
1632926210000|2021-09-29 14:36:50|158.25|156.65|157.7|156.1|158.25|156.65|157.7|156.1|0
1632926220000|2021-09-29 14:37:00|157.33|155.73|156.97|155.37|157.33|155.73|156.97|155.37|0
1632926230000|2021-09-29 14:37:10|157.7|156.1|157.7|156.1|157.7|156.1|157.7|156.1|0
1632926240000|2021-09-29 14:37:20|157.15|155.55|157.15|155.55|157.15|155.55|156.6|155|0
1632926250000|2021-09-29 14:37:30|156.97|155.37|156.78|155.18|157.33|155.73|156.78|155.18|0
1632926260000|2021-09-29 14:37:40|156.97|155.37|156.6|155|156.97|155.37|156.6|155|0
1632926270000|2021-09-29 14:37:50|156.42|154.82|156.23|154.63|156.42|154.82|156.05|154.45|0
1632926280000|2021-09-29 14:38:00|156.6|155|156.05|154.45|156.6|155|155.69|154.09|0
1632926290000|2021-09-29 14:38:10|155.69|154.09|156.42|154.82|156.42|154.82|155.69|154.09|0
1632926300000|2021-09-29 14:38:20|156.6|155|156.96|155.36|157.15|155.55|156.6|155|0
1632926310000|2021-09-29 14:38:30|156.78|155.18|157.15|155.55|157.15|155.55|156.6|155|0
1632926320000|2021-09-29 14:38:40|156.78|155.18|157.33|155.73|157.33|155.73|156.78|155.18|0
1632926330000|2021-09-29 14:38:50|157.42|155.82|157.33|155.73|157.51|155.91|157.33|155.73|0
1632926340000|2021-09-29 14:39:00|156.78|155.18|156.41|154.81|156.78|155.18|156.23|154.63|0
1632926350000|2021-09-29 14:39:10|156.23|154.63|156.41|154.81|156.41|154.81|156.23|154.63|0
1632926360000|2021-09-29 14:39:20|156.6|155|156.78|155.18|156.78|155.18|156.6|155|0
1632926370000|2021-09-29 14:39:30|156.41|154.81|156.05|154.45|156.41|154.81|156.05|154.45|0
1632926380000|2021-09-29 14:39:40|156.23|154.63|156.05|154.45|156.23|154.63|156.05|154.45|0
1632926390000|2021-09-29 14:39:50|155.68|154.08|155.87|154.27|156.05|154.45|155.68|154.08|0
1632926400000|2021-09-29 14:40:00|156.6|155|155.87|154.27|156.6|155|155.87|154.27|0
1632926410000|2021-09-29 14:40:10|156.41|154.81|157.69|156.09|157.88|156.28|156.41|154.81|0
1632926420000|2021-09-29 14:40:20|157.88|156.28|157.51|155.91|158.06|156.46|157.51|155.91|0
1632926430000|2021-09-29 14:40:30|158.06|156.46|158.61|157.01|158.61|157.01|158.06|156.46|0
1632926440000|2021-09-29 14:40:40|158.06|156.46|157.88|156.28|158.15|156.55|157.88|156.28|0
1632926450000|2021-09-29 14:40:50|158.06|156.46|158.61|157.01|158.61|157.01|158.06|156.46|0
1632926460000|2021-09-29 14:41:00|158.43|156.83|158.43|156.83|158.43|156.83|157.88|156.28|0
1632926470000|2021-09-29 14:41:10|158.06|156.46|158.06|156.46|158.06|156.46|157.69|156.09|0
1632926480000|2021-09-29 14:41:20|157.51|155.91|157.88|156.28|157.88|156.28|157.33|155.73|0
1632926490000|2021-09-29 14:41:30|157.69|156.09|158.06|156.46|158.06|156.46|157.69|156.09|0
1632926500000|2021-09-29 14:41:40|157.69|156.09|158.06|156.46|158.06|156.46|157.69|156.09|0
1632926510000|2021-09-29 14:41:50|158.43|156.83|158.61|157.01|158.79|157.19|158.43|156.83|0
1632926520000|2021-09-29 14:42:00|159.16|157.56|157.87|156.27|159.16|157.56|157.87|156.27|0
1632926530000|2021-09-29 14:42:10|158.24|156.64|158.06|156.46|158.24|156.64|157.87|156.27|0
1632926540000|2021-09-29 14:42:20|157.87|156.27|157.69|156.09|157.87|156.27|157.69|156.09|0
1632926550000|2021-09-29 14:42:30|157.87|156.27|157.69|156.09|157.87|156.27|157.51|155.91|0
1632926560000|2021-09-29 14:42:40|157.51|155.91|158.06|156.46|158.06|156.46|157.51|155.91|0
1632926570000|2021-09-29 14:42:50|158.24|156.64|159.39|157.79|159.39|157.79|158.24|156.64|0
1632926580000|2021-09-29 14:43:00|159.21|157.61|159.57|157.97|159.57|157.97|159.02|157.42|0
1632926590000|2021-09-29 14:43:10|159.94|158.34|160.49|158.89|160.49|158.89|159.94|158.34|0
1632926600000|2021-09-29 14:43:20|160.31|158.71|160.13|158.53|160.31|158.71|159.94|158.34|0
1632926610000|2021-09-29 14:43:30|159.57|157.97|159.94|158.34|159.94|158.34|159.02|157.42|0
1632926620000|2021-09-29 14:43:40|160.31|158.71|159.94|158.34|160.31|158.71|159.94|158.34|0
1632926630000|2021-09-29 14:43:50|160.12|158.52|159.94|158.34|160.12|158.52|159.94|158.34|0
1632926640000|2021-09-29 14:44:00|160.31|158.71|159.94|158.34|160.31|158.71|159.94|158.34|0
1632926650000|2021-09-29 14:44:10|160.31|158.71|160.03|158.43|160.49|158.89|160.03|158.43|0
1632926660000|2021-09-29 14:44:20|160.12|158.52|160.86|159.26|160.86|159.26|160.12|158.52|0
1632926670000|2021-09-29 14:44:30|160.49|158.89|160.68|159.08|160.86|159.26|160.49|158.89|0
1632926680000|2021-09-29 14:44:40|160.86|159.26|160.86|159.26|161.23|159.63|160.86|159.26|0
1632926690000|2021-09-29 14:44:50|160.58|158.98|160.86|159.26|160.86|159.26|160.58|158.98|0
1632926700000|2021-09-29 14:45:00|161.5|159.9|162.52|160.92|162.52|160.92|161.5|159.9|0
1632926710000|2021-09-29 14:45:10|162.34|160.74|162.15|160.55|162.52|160.92|162.15|160.55|0
1632926720000|2021-09-29 14:45:20|161.78|160.18|161.04|159.44|161.78|160.18|161.04|159.44|0
1632926730000|2021-09-29 14:45:30|160.67|159.07|160.86|159.26|160.86|159.26|160.67|159.07|0
1632926740000|2021-09-29 14:45:40|160.67|159.07|160.86|159.26|160.86|159.26|160.12|158.52|0
1632926750000|2021-09-29 14:45:50|160.31|158.71|160.49|158.89|160.49|158.89|160.31|158.71|0
1632926760000|2021-09-29 14:46:00|160.31|158.71|160.12|158.52|160.31|158.71|159.94|158.34|0
1632926770000|2021-09-29 14:46:10|159.94|158.34|160.3|158.7|160.3|158.7|159.75|158.15|0
1632926780000|2021-09-29 14:46:20|160.86|159.26|160.86|159.26|160.86|159.26|160.67|159.07|0
1632926790000|2021-09-29 14:46:30|160.67|159.07|160.3|158.7|161.04|159.44|160.3|158.7|0
1632926800000|2021-09-29 14:46:40|159.75|158.15|159.39|157.79|159.94|158.34|159.39|157.79|0
1632926810000|2021-09-29 14:46:50|159.57|157.97|159.57|157.97|159.57|157.97|159.39|157.79|0
1632926820000|2021-09-29 14:47:00|160.12|158.52|159.94|158.34|160.12|158.52|159.94|158.34|0
1632926830000|2021-09-29 14:47:10|159.57|157.97|159.75|158.15|160.12|158.52|159.57|157.97|0
1632926840000|2021-09-29 14:47:20|159.57|157.97|160.67|159.07|160.67|159.07|159.57|157.97|0
1632926850000|2021-09-29 14:47:30|160.86|159.26|161.04|159.44|161.04|159.44|160.67|159.07|0
1632926860000|2021-09-29 14:47:40|161.41|159.81|161.78|160.18|161.78|160.18|161.41|159.81|0
1632926870000|2021-09-29 14:47:50|161.59|159.99|161.59|159.99|161.78|160.18|161.31|159.71|0
1632926880000|2021-09-29 14:48:00|162.15|160.55|161.96|160.36|162.33|160.73|161.96|160.36|0
1632926890000|2021-09-29 14:48:10|162.15|160.55|162.15|160.55|162.15|160.55|162.15|160.55|0
1632926900000|2021-09-29 14:48:20|161.96|160.36|162.33|160.73|162.33|160.73|161.96|160.36|0
1632926910000|2021-09-29 14:48:30|162.15|160.55|162.7|161.1|162.7|161.1|162.15|160.55|0
1632926920000|2021-09-29 14:48:40|162.89|161.29|164.08|162.48|164.08|162.48|162.89|161.29|0
1632926930000|2021-09-29 14:48:50|163.89|162.29|163.58|161.98|163.89|162.29|163.58|161.98|0
1632926940000|2021-09-29 14:49:00|164.05|162.45|163.76|162.16|164.05|162.45|163.57|161.97|0
1632926950000|2021-09-29 14:49:10|164.14|162.54|165.08|163.48|165.08|163.48|164.14|162.54|0
1632926960000|2021-09-29 14:49:20|165.26|163.66|165.26|163.66|165.26|163.66|165.26|163.66|0
1632926970000|2021-09-29 14:49:30|165.07|163.47|164.89|163.29|165.07|163.47|164.51|162.91|0
1632926980000|2021-09-29 14:49:40|164.32|162.72|164.7|163.1|164.89|163.29|164.32|162.72|0
1632926990000|2021-09-29 14:49:50|164.51|162.91|163.76|162.16|164.51|162.91|163.76|162.16|0
1632927000000|2021-09-29 14:50:00|163.57|161.97|163.76|162.16|163.95|162.35|163.57|161.97|0
1632927010000|2021-09-29 14:50:10|163.39|161.79|163.39|161.79|163.57|161.97|163.39|161.79|0
1632927020000|2021-09-29 14:50:20|163.2|161.6|164.13|162.53|164.13|162.53|163.2|161.6|0
1632927030000|2021-09-29 14:50:30|163.76|162.16|164.32|162.72|164.32|162.72|163.76|162.16|0
1632927040000|2021-09-29 14:50:40|163.95|162.35|164.7|163.1|164.7|163.1|163.95|162.35|0
1632927050000|2021-09-29 14:50:50|164.51|162.91|164.7|163.1|164.7|163.1|164.51|162.91|0
1632927060000|2021-09-29 14:51:00|164.51|162.91|164.6|163|164.88|163.28|164.51|162.91|0
1632927070000|2021-09-29 14:51:10|164.32|162.72|163.76|162.16|164.51|162.91|163.76|162.16|0
1632927080000|2021-09-29 14:51:20|163.57|161.97|163.38|161.78|163.57|161.97|163.38|161.78|0
1632927090000|2021-09-29 14:51:30|163.01|161.41|163.01|161.41|163.01|161.41|162.82|161.22|0
1632927100000|2021-09-29 14:51:40|162.82|161.22|163.01|161.41|163.2|161.6|162.82|161.22|0
1632927110000|2021-09-29 14:51:50|162.82|161.22|162.45|160.85|162.82|161.22|162.45|160.85|0
1632927120000|2021-09-29 14:52:00|162.64|161.04|163.01|161.41|163.2|161.6|162.64|161.04|0
1632927130000|2021-09-29 14:52:10|163.2|161.6|163.94|162.34|163.94|162.34|163.2|161.6|0
1632927140000|2021-09-29 14:52:20|163.76|162.16|161.14|159.54|163.76|162.16|161.14|159.54|0
1632927150000|2021-09-29 14:52:30|161.52|159.92|161.33|159.73|161.52|159.92|160.96|159.36|0
1632927160000|2021-09-29 14:52:40|161.52|159.92|161.89|160.29|161.89|160.29|161.33|159.73|0
1632927170000|2021-09-29 14:52:50|161.7|160.1|160.96|159.36|161.7|160.1|160.96|159.36|0
1632927180000|2021-09-29 14:53:00|161.14|159.54|161.14|159.54|161.33|159.73|161.14|159.54|0
1632927190000|2021-09-29 14:53:10|161.33|159.73|160.59|158.99|161.33|159.73|160.59|158.99|0
1632927200000|2021-09-29 14:53:20|160.77|159.17|160.96|159.36|160.96|159.36|160.59|158.99|0
1632927210000|2021-09-29 14:53:30|161.33|159.73|161.14|159.54|161.51|159.91|161.14|159.54|0
1632927220000|2021-09-29 14:53:40|160.77|159.17|161.14|159.54|161.14|159.54|160.77|159.17|0
1632927230000|2021-09-29 14:53:50|160.96|159.36|160.4|158.8|160.96|159.36|160.21|158.61|0
1632927240000|2021-09-29 14:54:00|160.21|158.61|160.21|158.61|160.49|158.89|160.21|158.61|0
1632927250000|2021-09-29 14:54:10|160.03|158.43|159.84|158.24|160.21|158.61|159.84|158.24|0
1632927260000|2021-09-29 14:54:20|159.29|157.69|159.66|158.06|159.66|158.06|159.29|157.69|0
1632927270000|2021-09-29 14:54:30|160.03|158.43|160.95|159.35|160.95|159.35|160.03|158.43|0
1632927280000|2021-09-29 14:54:40|161.33|159.73|161.89|160.29|161.89|160.29|161.33|159.73|0
1632927290000|2021-09-29 14:54:50|161.7|160.1|161.7|160.1|161.7|160.1|161.51|159.91|0
1632927300000|2021-09-29 14:55:00|161.88|160.28|161.88|160.28|161.88|160.28|161.51|159.91|0
1632927310000|2021-09-29 14:55:10|161.7|160.1|160.77|159.17|161.7|160.1|160.77|159.17|0
1632927320000|2021-09-29 14:55:20|160.95|159.35|160.58|158.98|160.95|159.35|160.58|158.98|0
1632927330000|2021-09-29 14:55:30|160.77|159.17|160.4|158.8|160.77|159.17|160.4|158.8|0
1632927340000|2021-09-29 14:55:40|160.58|158.98|160.95|159.35|160.95|159.35|160.58|158.98|0
1632927350000|2021-09-29 14:55:50|160.77|159.17|160.95|159.35|160.95|159.35|160.58|158.98|0
1632927360000|2021-09-29 14:56:00|160.77|159.17|160.4|158.8|160.77|159.17|160.4|158.8|0
1632927370000|2021-09-29 14:56:10|160.58|158.98|160.21|158.61|160.58|158.98|160.21|158.61|0
1632927380000|2021-09-29 14:56:20|160.58|158.98|160.4|158.8|160.77|159.17|160.4|158.8|0
1632927390000|2021-09-29 14:56:30|160.21|158.61|160.58|158.98|160.58|158.98|160.21|158.61|0
1632927400000|2021-09-29 14:56:40|160.77|159.17|161.14|159.54|161.14|159.54|160.77|159.17|0
1632927410000|2021-09-29 14:56:50|161.32|159.72|161.51|159.91|161.51|159.91|161.14|159.54|0
1632927420000|2021-09-29 14:57:00|161.7|160.1|161.32|159.72|161.7|160.1|161.32|159.72|0
1632927430000|2021-09-29 14:57:10|161.7|160.1|162.07|160.47|162.07|160.47|161.51|159.91|0
1632927440000|2021-09-29 14:57:20|161.88|160.28|162.07|160.47|162.07|160.47|161.88|160.28|0
1632927450000|2021-09-29 14:57:30|161.88|160.28|161.88|160.28|162.07|160.47|161.88|160.28|0
1632927460000|2021-09-29 14:57:40|161.97|160.37|162.07|160.47|162.25|160.65|161.97|160.37|0
1632927470000|2021-09-29 14:57:50|161.88|160.28|161.88|160.28|162.07|160.47|161.88|160.28|0
1632927480000|2021-09-29 14:58:00|162.07|160.47|161.88|160.28|162.25|160.65|161.88|160.28|0
1632927490000|2021-09-29 14:58:10|161.69|160.09|161.32|159.72|161.69|160.09|161.32|159.72|0
1632927500000|2021-09-29 14:58:20|161.51|159.91|161.32|159.72|161.51|159.91|161.32|159.72|0
1632927510000|2021-09-29 14:58:30|161.88|160.28|162.25|160.65|162.25|160.65|161.88|160.28|0
1632927520000|2021-09-29 14:58:40|162.44|160.84|162.63|161.03|162.63|161.03|162.44|160.84|0
1632927530000|2021-09-29 14:58:50|163|161.4|163|161.4|163.19|161.59|163|161.4|0
1632927540000|2021-09-29 14:59:00|162.81|161.21|162.63|161.03|162.81|161.21|162.63|161.03|0
1632927550000|2021-09-29 14:59:10|162.44|160.84|161.88|160.28|162.44|160.84|161.88|160.28|0
1632927560000|2021-09-29 14:59:20|161.69|160.09|162.62|161.02|162.62|161.02|161.69|160.09|0
1632927570000|2021-09-29 14:59:30|162.44|160.84|162.81|161.21|163|161.4|162.44|160.84|0
1632927580000|2021-09-29 14:59:40|162.62|161.02|161.51|159.91|162.62|161.02|161.51|159.91|0
1632927590000|2021-09-29 14:59:50|161.88|160.28|163.37|161.77|163.37|161.77|161.88|160.28|0
1632927600000|2021-09-29 15:00:00|163.75|162.15|163.37|161.77|163.93|162.33|163.37|161.77|0
1632927610000|2021-09-29 15:00:10|162.44|160.84|161.88|160.28|162.44|160.84|161.88|160.28|0
1632927620000|2021-09-29 15:00:20|162.06|160.46|162.25|160.65|162.25|160.65|161.88|160.28|0
1632927630000|2021-09-29 15:00:30|162.06|160.46|162.25|160.65|162.44|160.84|162.06|160.46|0
1632927640000|2021-09-29 15:00:40|162.62|161.02|163|161.4|163|161.4|162.62|161.02|0
1632927650000|2021-09-29 15:00:50|163.37|161.77|163.37|161.77|163.37|161.77|163.37|161.77|0
1632927660000|2021-09-29 15:01:00|163.27|161.67|163.18|161.58|163.37|161.77|163.18|161.58|0
1632927670000|2021-09-29 15:01:10|163|161.4|162.81|161.21|163.18|161.58|162.81|161.21|0
1632927680000|2021-09-29 15:01:20|163|161.4|162.62|161.02|163|161.4|162.62|161.02|0
1632927690000|2021-09-29 15:01:30|162.81|161.21|162.81|161.21|163|161.4|162.81|161.21|0
1632927700000|2021-09-29 15:01:40|162.62|161.02|162.81|161.21|162.81|161.21|162.62|161.02|0
1632927710000|2021-09-29 15:01:50|162.62|161.02|162.43|160.83|162.62|161.02|162.43|160.83|0
1632927720000|2021-09-29 15:02:00|162.81|161.21|163.18|161.58|163.18|161.58|162.81|161.21|0
1632927730000|2021-09-29 15:02:10|160.02|158.42|159.65|158.05|160.39|158.79|159.65|158.05|0
1632927740000|2021-09-29 15:02:20|159.27|157.67|158.35|156.75|159.27|157.67|158.35|156.75|0
1632927750000|2021-09-29 15:02:30|158.54|156.94|158.35|156.75|158.9|157.3|158.35|156.75|0
1632927760000|2021-09-29 15:02:40|158.9|157.3|159.27|157.67|159.27|157.67|158.72|157.12|0
1632927770000|2021-09-29 15:02:50|160.01|158.41|159.64|158.04|160.01|158.41|159.46|157.86|0
1632927780000|2021-09-29 15:03:00|159.83|158.23|159.46|157.86|159.83|158.23|158.9|157.3|0
1632927790000|2021-09-29 15:03:10|159.27|157.67|159.09|157.49|159.27|157.67|159.09|157.49|0
1632927800000|2021-09-29 15:03:20|158.9|157.3|158.53|156.93|159.09|157.49|158.53|156.93|0
1632927810000|2021-09-29 15:03:30|158.35|156.75|158.16|156.56|158.35|156.75|157.98|156.38|0
1632927820000|2021-09-29 15:03:40|158.72|157.12|158.72|157.12|158.72|157.12|158.72|157.12|0
1632927830000|2021-09-29 15:03:50|158.9|157.3|159.09|157.49|159.09|157.49|158.9|157.3|0
1632927840000|2021-09-29 15:04:00|159.27|157.67|159.46|157.86|159.64|158.04|159.27|157.67|0
1632927850000|2021-09-29 15:04:10|158.9|157.3|158.72|157.12|158.9|157.3|158.53|156.93|0
1632927860000|2021-09-29 15:04:20|158.9|157.3|158.35|156.75|158.9|157.3|158.35|156.75|0
1632927870000|2021-09-29 15:04:30|158.16|156.56|157.98|156.38|158.16|156.56|157.98|156.38|0
1632927880000|2021-09-29 15:04:40|157.79|156.19|158.35|156.75|158.35|156.75|157.79|156.19|0
1632927890000|2021-09-29 15:04:50|158.53|156.93|158.81|157.21|158.81|157.21|158.53|156.93|0
1632927900000|2021-09-29 15:05:00|158.9|157.3|158.53|156.93|159.09|157.49|158.53|156.93|0
1632927910000|2021-09-29 15:05:10|159.09|157.49|158.53|156.93|159.09|157.49|158.53|156.93|0
1632927920000|2021-09-29 15:05:20|158.72|157.12|158.9|157.3|159.27|157.67|158.72|157.12|0
1632927930000|2021-09-29 15:05:30|159.46|157.86|160.1|158.5|160.1|158.5|159.46|157.86|0
1632927940000|2021-09-29 15:05:40|160.2|158.6|160.57|158.97|160.75|159.15|160.2|158.6|0
1632927950000|2021-09-29 15:05:50|160.75|159.15|160.75|159.15|160.75|159.15|160.57|158.97|0
1632927960000|2021-09-29 15:06:00|160.57|158.97|161.68|160.08|161.87|160.27|160.57|158.97|0
1632927970000|2021-09-29 15:06:10|161.5|159.9|161.59|159.99|161.59|159.99|161.5|159.9|0
1632927980000|2021-09-29 15:06:20|161.5|159.9|161.31|159.71|161.5|159.9|161.12|159.52|0
1632927990000|2021-09-29 15:06:30|161.5|159.9|161.59|159.99|161.59|159.99|161.31|159.71|0
1632928000000|2021-09-29 15:06:40|161.5|159.9|161.5|159.9|161.5|159.9|161.31|159.71|0
1632928010000|2021-09-29 15:06:50|161.31|159.71|161.5|159.9|161.5|159.9|161.31|159.71|0
1632928020000|2021-09-29 15:07:00|161.31|159.71|161.01|159.41|161.31|159.71|161.01|159.41|0
1632928030000|2021-09-29 15:07:10|161.2|159.6|161.2|159.6|161.2|159.6|161.01|159.41|0
1632928040000|2021-09-29 15:07:20|161.57|159.97|161.57|159.97|161.57|159.97|161.39|159.79|0
1632928050000|2021-09-29 15:07:30|161.01|159.41|161.01|159.41|161.01|159.41|160.83|159.23|0
1632928060000|2021-09-29 15:07:40|161.2|159.6|160.64|159.04|161.2|159.6|160.64|159.04|0
1632928070000|2021-09-29 15:07:50|160.46|158.86|161.57|159.97|161.57|159.97|160.46|158.86|0
1632928080000|2021-09-29 15:08:00|161.39|159.79|161.57|159.97|161.57|159.97|161.39|159.79|0
1632928090000|2021-09-29 15:08:10|161.29|159.69|161.39|159.79|161.39|159.79|161.29|159.69|0
1632928100000|2021-09-29 15:08:20|161.2|159.6|160.83|159.23|161.39|159.79|160.83|159.23|0
1632928110000|2021-09-29 15:08:30|161.01|159.41|160.27|158.67|161.01|159.41|160.27|158.67|0
1632928120000|2021-09-29 15:08:40|160.45|158.85|160.08|158.48|160.45|158.85|160.08|158.48|0
1632928130000|2021-09-29 15:08:50|159.9|158.3|160.27|158.67|160.27|158.67|159.9|158.3|0
1632928140000|2021-09-29 15:09:00|160.08|158.48|159.71|158.11|160.08|158.48|159.71|158.11|0
1632928150000|2021-09-29 15:09:10|159.52|157.92|160.27|158.67|160.27|158.67|159.52|157.92|0
1632928160000|2021-09-29 15:09:20|160.45|158.85|161.2|159.6|161.2|159.6|160.45|158.85|0
1632928170000|2021-09-29 15:09:30|161.01|159.41|160.83|159.23|161.01|159.41|160.83|159.23|0
1632928180000|2021-09-29 15:09:40|161.01|159.41|161.38|159.78|161.38|159.78|161.01|159.41|0
1632928190000|2021-09-29 15:09:50|160.82|159.22|160.27|158.67|160.82|159.22|160.27|158.67|0
1632928200000|2021-09-29 15:10:00|159.89|158.29|159.89|158.29|160.08|158.48|159.89|158.29|0
1632928210000|2021-09-29 15:10:10|160.08|158.48|159.89|158.29|160.08|158.48|159.52|157.92|0
1632928220000|2021-09-29 15:10:20|159.71|158.11|159.71|158.11|159.89|158.29|159.71|158.11|0
1632928230000|2021-09-29 15:10:30|159.52|157.92|158.97|157.37|159.71|158.11|158.97|157.37|0
1632928240000|2021-09-29 15:10:40|159.15|157.55|159.15|157.55|159.15|157.55|158.97|157.37|0
1632928250000|2021-09-29 15:10:50|159.34|157.74|160.27|158.67|160.27|158.67|159.34|157.74|0
1632928260000|2021-09-29 15:11:00|160.45|158.85|160.26|158.66|160.64|159.04|160.26|158.66|0
1632928270000|2021-09-29 15:11:10|160.45|158.85|160.26|158.66|160.64|159.04|160.26|158.66|0
1632928280000|2021-09-29 15:11:20|160.64|159.04|161.57|159.97|161.57|159.97|160.64|159.04|0
1632928290000|2021-09-29 15:11:30|161.38|159.78|161.01|159.41|161.38|159.78|161.01|159.41|0
1632928300000|2021-09-29 15:11:40|161.19|159.59|161.57|159.97|161.57|159.97|161.19|159.59|0
1632928310000|2021-09-29 15:11:50|161.38|159.78|161.01|159.41|161.38|159.78|161.01|159.41|0
1632928320000|2021-09-29 15:12:00|160.54|158.94|160.64|159.04|160.72|159.12|160.54|158.94|0
1632928330000|2021-09-29 15:12:10|160.26|158.66|160.08|158.48|160.26|158.66|160.08|158.48|0
1632928340000|2021-09-29 15:12:20|159.89|158.29|159.71|158.11|159.89|158.29|159.71|158.11|0
1632928350000|2021-09-29 15:12:30|159.89|158.29|159.71|158.11|159.89|158.29|159.71|158.11|0
1632928360000|2021-09-29 15:12:40|159.52|157.92|159.71|158.11|159.71|158.11|159.15|157.55|0
1632928370000|2021-09-29 15:12:50|159.52|157.92|159.89|158.29|159.89|158.29|159.52|157.92|0
1632928380000|2021-09-29 15:13:00|160.08|158.48|159.89|158.29|160.08|158.48|159.89|158.29|0
1632928390000|2021-09-29 15:13:10|159.33|157.73|159.33|157.73|159.61|158.01|159.33|157.73|0
1632928400000|2021-09-29 15:13:20|159.15|157.55|159.15|157.55|159.33|157.73|159.15|157.55|0
1632928410000|2021-09-29 15:13:30|158.78|157.18|159.15|157.55|159.15|157.55|158.78|157.18|0
1632928420000|2021-09-29 15:13:40|158.96|157.36|159.15|157.55|159.15|157.55|158.78|157.18|0
1632928430000|2021-09-29 15:13:50|159.33|157.73|159.33|157.73|159.7|158.1|159.33|157.73|0
1632928440000|2021-09-29 15:14:00|159.15|157.55|159.33|157.73|159.52|157.92|159.15|157.55|0
1632928450000|2021-09-29 15:14:10|158.96|157.36|159.24|157.64|159.24|157.64|158.96|157.36|0
1632928460000|2021-09-29 15:14:20|159.05|157.45|159.52|157.92|159.52|157.92|159.05|157.45|0
1632928480000|2021-09-29 15:14:40|159.7|158.1|159.89|158.29|159.89|158.29|159.7|158.1|0
1632928490000|2021-09-29 15:14:50|159.7|158.1|159.89|158.29|159.89|158.29|159.7|158.1|0
1632928500000|2021-09-29 15:15:00|159.7|158.1|160.07|158.47|160.26|158.66|159.7|158.1|0
1632928510000|2021-09-29 15:15:10|159.7|158.1|158.96|157.36|159.7|158.1|158.96|157.36|0
1632928520000|2021-09-29 15:15:20|158.77|157.17|158.96|157.36|158.96|157.36|158.77|157.17|0
1632928530000|2021-09-29 15:15:30|159.14|157.54|159.14|157.54|159.14|157.54|159.05|157.45|0
1632928540000|2021-09-29 15:15:40|158.77|157.17|159.33|157.73|159.33|157.73|158.77|157.17|0
1632928550000|2021-09-29 15:15:50|159.05|157.45|159.33|157.73|159.33|157.73|159.05|157.45|0
1632928560000|2021-09-29 15:16:00|159.89|158.29|158.96|157.36|159.89|158.29|158.96|157.36|0
1632928570000|2021-09-29 15:16:10|159.14|157.54|159.51|157.91|159.51|157.91|159.14|157.54|0
1632928580000|2021-09-29 15:16:20|159.7|158.1|159.14|157.54|159.7|158.1|159.14|157.54|0
1632928590000|2021-09-29 15:16:30|159.33|157.73|158.96|157.36|159.33|157.73|158.96|157.36|0
1632928600000|2021-09-29 15:16:40|159.14|157.54|159.33|157.73|159.33|157.73|159.14|157.54|0
1632928610000|2021-09-29 15:16:50|159.51|157.91|159.33|157.73|159.51|157.91|158.96|157.36|0
1632928620000|2021-09-29 15:17:00|158.96|157.36|158.59|156.99|158.96|157.36|158.59|156.99|0
1632928630000|2021-09-29 15:17:10|158.4|156.8|158.03|156.43|158.4|156.8|157.85|156.25|0
1632928640000|2021-09-29 15:17:20|157.66|156.06|157.48|155.88|157.66|156.06|157.48|155.88|0
1632928650000|2021-09-29 15:17:30|157.29|155.69|157.48|155.88|157.48|155.88|157.29|155.69|0
1632928660000|2021-09-29 15:17:40|157.66|156.06|157.29|155.69|157.66|156.06|157.29|155.69|0
1632928670000|2021-09-29 15:17:50|157.48|155.88|157.66|156.06|157.66|156.06|157.48|155.88|0
1632928680000|2021-09-29 15:18:00|157.85|156.25|157.29|155.69|157.85|156.25|157.29|155.69|0
1632928690000|2021-09-29 15:18:10|157.11|155.51|157.66|156.06|157.66|156.06|157.11|155.51|0
1632928700000|2021-09-29 15:18:20|157.48|155.88|157.29|155.69|157.48|155.88|157.29|155.69|0
1632928710000|2021-09-29 15:18:30|157.48|155.88|157.29|155.69|157.48|155.88|157.29|155.69|0
1632928720000|2021-09-29 15:18:40|157.48|155.88|157.29|155.69|157.48|155.88|157.29|155.69|0
1632928730000|2021-09-29 15:18:50|157.48|155.88|157.29|155.69|157.48|155.88|157.29|155.69|0
1632928750000|2021-09-29 15:19:10|157.11|155.51|157.48|155.88|157.48|155.88|157.11|155.51|0
1632928760000|2021-09-29 15:19:20|157.66|156.06|157.66|156.06|157.66|156.06|157.66|156.06|0
1632928770000|2021-09-29 15:19:30|157.84|156.24|157.66|156.06|157.84|156.24|157.66|156.06|0
1632928780000|2021-09-29 15:19:40|157.84|156.24|157.84|156.24|158.03|156.43|157.84|156.24|0
1632928790000|2021-09-29 15:19:50|158.03|156.43|157.84|156.24|158.03|156.43|157.84|156.24|0
1632928800000|2021-09-29 15:20:00|158.03|156.43|157.47|155.87|158.03|156.43|157.47|155.87|0
1632928810000|2021-09-29 15:20:10|157.29|155.69|157.29|155.69|157.84|156.24|157.29|155.69|0
1632928820000|2021-09-29 15:20:20|157.11|155.51|157.29|155.69|157.29|155.69|157.11|155.51|0
1632928830000|2021-09-29 15:20:30|157.47|155.87|157.47|155.87|157.47|155.87|157.47|155.87|0
1632928850000|2021-09-29 15:20:50|157.29|155.69|157.29|155.69|157.29|155.69|157.29|155.69|0
1632928860000|2021-09-29 15:21:00|157.47|155.87|157.29|155.69|157.47|155.87|157.29|155.69|0
1632928870000|2021-09-29 15:21:10|157.1|155.5|157.47|155.87|157.47|155.87|157.1|155.5|0
1632928880000|2021-09-29 15:21:20|157.84|156.24|157.29|155.69|157.84|156.24|157.29|155.69|0
1632928890000|2021-09-29 15:21:30|157.1|155.5|157.1|155.5|157.19|155.59|157.1|155.5|0
1632928920000|2021-09-29 15:22:00|156.37|154.77|156.37|154.77|156.37|154.77|156.37|154.77|0
1632928930000|2021-09-29 15:22:10|156.55|154.95|157.1|155.5|157.1|155.5|156.55|154.95|0
1632928940000|2021-09-29 15:22:20|156.92|155.32|156.55|154.95|156.92|155.32|156.18|154.58|0
1632928950000|2021-09-29 15:22:30|156.73|155.13|156.18|154.58|156.73|155.13|156.18|154.58|0
1632928960000|2021-09-29 15:22:40|156.37|154.77|156|154.4|156.37|154.77|156|154.4|0
1632928970000|2021-09-29 15:22:50|156.18|154.58|156.18|154.58|156.37|154.77|156.18|154.58|0
1632928980000|2021-09-29 15:23:00|156|154.4|156.18|154.58|156.18|154.58|156|154.4|0
1632928990000|2021-09-29 15:23:10|156|154.4|156|154.4|156|154.4|156|154.4|0
1632929000000|2021-09-29 15:23:20|156.18|154.58|156.36|154.76|156.55|154.95|156.18|154.58|0
1632929010000|2021-09-29 15:23:30|156.55|154.95|156.55|154.95|156.73|155.13|156.55|154.95|0
1632929020000|2021-09-29 15:23:40|156.36|154.76|156.36|154.76|156.55|154.95|156.36|154.76|0
1632929030000|2021-09-29 15:23:50|156.55|154.95|156.55|154.95|156.92|155.32|156.55|154.95|0
1632929040000|2021-09-29 15:24:00|156.73|155.13|157.1|155.5|157.1|155.5|156.73|155.13|0
1632929050000|2021-09-29 15:24:10|157.74|156.14|158.21|156.61|158.21|156.61|157.74|156.14|0
1632929060000|2021-09-29 15:24:20|158.02|156.42|158.21|156.61|158.21|156.61|158.02|156.42|0
1632929070000|2021-09-29 15:24:30|158.02|156.42|157.84|156.24|158.21|156.61|157.84|156.24|0
1632929080000|2021-09-29 15:24:40|158.02|156.42|158.02|156.42|158.02|156.42|158.02|156.42|0
1632929090000|2021-09-29 15:24:50|157.84|156.24|158.39|156.79|158.39|156.79|157.84|156.24|0
1632929100000|2021-09-29 15:25:00|158.21|156.61|158.02|156.42|158.21|156.61|157.84|156.24|0
1632929110000|2021-09-29 15:25:10|157.92|156.32|157.47|155.87|158.02|156.42|157.47|155.87|0
1632929120000|2021-09-29 15:25:20|157.65|156.05|158.21|156.61|158.21|156.61|157.65|156.05|0
1632929130000|2021-09-29 15:25:30|158.2|156.6|158.2|156.6|158.2|156.6|158.02|156.42|0
1632929140000|2021-09-29 15:25:40|157.84|156.24|158.02|156.42|158.02|156.42|157.84|156.24|0
1632929150000|2021-09-29 15:25:50|157.83|156.23|157.83|156.23|158.02|156.42|157.83|156.23|0
1632929160000|2021-09-29 15:26:00|158.02|156.42|158.2|156.6|158.2|156.6|158.02|156.42|0
1632929170000|2021-09-29 15:26:10|158.02|156.42|158.02|156.42|158.2|156.6|158.02|156.42|0
1632929180000|2021-09-29 15:26:20|158.2|156.6|157.65|156.05|158.2|156.6|157.65|156.05|0
1632929190000|2021-09-29 15:26:30|157.46|155.86|157.37|155.77|157.46|155.86|157.37|155.77|0
1632929200000|2021-09-29 15:26:40|157.28|155.68|156.91|155.31|157.28|155.68|156.91|155.31|0
1632929210000|2021-09-29 15:26:50|156.73|155.13|156.36|154.76|156.73|155.13|156.18|154.58|0
1632929220000|2021-09-29 15:27:00|156.18|154.58|156.54|154.94|156.54|154.94|156.18|154.58|0
1632929230000|2021-09-29 15:27:10|156.18|154.58|156.18|154.58|156.18|154.58|155.99|154.39|0
1632929240000|2021-09-29 15:27:20|155.99|154.39|155.99|154.39|155.99|154.39|155.99|154.39|0
1632929250000|2021-09-29 15:27:30|156.17|154.57|156.17|154.57|156.36|154.76|156.17|154.57|0
1632929260000|2021-09-29 15:27:40|156.36|154.76|156.36|154.76|156.36|154.76|156.36|154.76|0
1632929270000|2021-09-29 15:27:50|156.54|154.94|156.54|154.94|156.54|154.94|156.54|154.94|0
1632929280000|2021-09-29 15:28:00|156.36|154.76|156.36|154.76|156.36|154.76|156.36|154.76|0
1632929290000|2021-09-29 15:28:10|156.17|154.57|156.36|154.76|156.36|154.76|156.17|154.57|0
1632929300000|2021-09-29 15:28:20|156.54|154.94|156.73|155.13|156.73|155.13|156.54|154.94|0
1632929310000|2021-09-29 15:28:30|156.91|155.31|157.09|155.49|157.28|155.68|156.91|155.31|0
1632929320000|2021-09-29 15:28:40|156.91|155.31|156.91|155.31|157.09|155.49|156.91|155.31|0
1632929330000|2021-09-29 15:28:50|156.72|155.12|156.72|155.12|156.91|155.31|156.54|154.94|0
1632929340000|2021-09-29 15:29:00|156.54|154.94|156.36|154.76|156.54|154.94|156.36|154.76|0
1632929350000|2021-09-29 15:29:10|156.17|154.57|155.99|154.39|156.17|154.57|155.99|154.39|0
1632929370000|2021-09-29 15:29:30|156.17|154.57|155.8|154.2|156.17|154.57|155.8|154.2|0
1632929380000|2021-09-29 15:29:40|155.44|153.84|155.62|154.02|155.62|154.02|155.44|153.84|0
1632929390000|2021-09-29 15:29:50|155.25|153.65|155.62|154.02|155.62|154.02|155.25|153.65|0
1632929400000|2021-09-29 15:30:00|155.99|154.39|155.52|153.92|155.99|154.39|155.52|153.92|0
1632929410000|2021-09-29 15:30:10|155.44|153.84|155.8|154.2|155.8|154.2|155.25|153.65|0
1632929420000|2021-09-29 15:30:20|155.62|154.02|156.35|154.75|156.35|154.75|155.62|154.02|0
1632929430000|2021-09-29 15:30:30|156.17|154.57|156.72|155.12|156.72|155.12|156.17|154.57|0
1632929440000|2021-09-29 15:30:40|156.26|154.66|155.99|154.39|156.26|154.66|155.8|154.2|0
1632929450000|2021-09-29 15:30:50|155.8|154.2|155.8|154.2|155.99|154.39|155.8|154.2|0
1632929460000|2021-09-29 15:31:00|155.99|154.39|155.44|153.84|155.99|154.39|155.44|153.84|0
1632929470000|2021-09-29 15:31:10|155.52|153.92|155.07|153.47|155.62|154.02|155.07|153.47|0
1632929480000|2021-09-29 15:31:20|155.62|154.02|155.07|153.47|155.62|154.02|155.07|153.47|0
1632929490000|2021-09-29 15:31:30|155.25|153.65|155.07|153.47|155.25|153.65|155.07|153.47|0
1632929500000|2021-09-29 15:31:40|155.43|153.83|156.17|154.57|156.17|154.57|155.43|153.83|0
1632929510000|2021-09-29 15:31:50|156.54|154.94|156.54|154.94|156.54|154.94|156.35|154.75|0
1632929520000|2021-09-29 15:32:00|156.35|154.75|155.98|154.38|156.35|154.75|155.98|154.38|0
1632929530000|2021-09-29 15:32:10|156.35|154.75|156.54|154.94|156.54|154.94|156.35|154.75|0
1632929540000|2021-09-29 15:32:20|156.72|155.12|156.9|155.3|156.9|155.3|156.72|155.12|0
1632929550000|2021-09-29 15:32:30|157.09|155.49|156.9|155.3|157.09|155.49|156.9|155.3|0
1632929560000|2021-09-29 15:32:40|157.46|155.86|157.27|155.67|157.46|155.86|157.27|155.67|0
1632929570000|2021-09-29 15:32:50|157.09|155.49|156.72|155.12|157.09|155.49|156.53|154.93|0
1632929580000|2021-09-29 15:33:00|156.9|155.3|156.9|155.3|156.9|155.3|156.9|155.3|0
1632929590000|2021-09-29 15:33:10|156.72|155.12|156.72|155.12|156.72|155.12|156.72|155.12|0
1632929600000|2021-09-29 15:33:20|157.09|155.49|156.9|155.3|157.09|155.49|156.9|155.3|0
1632929610000|2021-09-29 15:33:30|157.09|155.49|157.27|155.67|157.27|155.67|157.09|155.49|0
1632929620000|2021-09-29 15:33:40|157.45|155.85|157.27|155.67|157.45|155.85|157.27|155.67|0
1632929630000|2021-09-29 15:33:50|157.45|155.85|157.27|155.67|157.45|155.85|157.27|155.67|0
1632929640000|2021-09-29 15:34:00|157.09|155.49|157.09|155.49|157.09|155.49|156.72|155.12|0
1632929650000|2021-09-29 15:34:10|157.27|155.67|157.08|155.48|157.27|155.67|156.9|155.3|0
1632929660000|2021-09-29 15:34:20|156.72|155.12|156.9|155.3|156.9|155.3|156.72|155.12|0
1632929670000|2021-09-29 15:34:30|156.72|155.12|156.72|155.12|156.72|155.12|156.72|155.12|0
1632929680000|2021-09-29 15:34:40|157.08|155.48|157.08|155.48|157.27|155.67|157.08|155.48|0
1632929690000|2021-09-29 15:34:50|156.9|155.3|156.9|155.3|156.9|155.3|156.72|155.12|0
1632929700000|2021-09-29 15:35:00|156.72|155.12|155.61|154.01|156.72|155.12|155.61|154.01|0
1632929710000|2021-09-29 15:35:10|155.43|153.83|155.25|153.65|155.8|154.2|155.25|153.65|0
1632929720000|2021-09-29 15:35:20|155.06|153.46|155.25|153.65|155.25|153.65|155.06|153.46|0
1632929730000|2021-09-29 15:35:30|155.43|153.83|155.43|153.83|155.43|153.83|155.25|153.65|0
1632929740000|2021-09-29 15:35:40|155.25|153.65|155.06|153.46|155.43|153.83|155.06|153.46|0
1632929750000|2021-09-29 15:35:50|154.88|153.28|154.88|153.28|154.88|153.28|154.7|153.1|0
1632929760000|2021-09-29 15:36:00|154.7|153.1|154.15|152.55|154.7|153.1|154.15|152.55|0
1632929770000|2021-09-29 15:36:10|154.33|152.73|153.96|152.36|154.33|152.73|153.96|152.36|0
1632929780000|2021-09-29 15:36:20|153.42|151.82|153.78|152.18|153.96|152.36|153.42|151.82|0
1632929790000|2021-09-29 15:36:30|153.96|152.36|154.15|152.55|154.15|152.55|153.96|152.36|0
1632929800000|2021-09-29 15:36:40|153.96|152.36|154.15|152.55|154.15|152.55|153.96|152.36|0
1632929810000|2021-09-29 15:36:50|153.96|152.36|153.6|152|153.96|152.36|153.6|152|0
1632929820000|2021-09-29 15:37:00|153.78|152.18|153.78|152.18|153.78|152.18|153.78|152.18|0
1632929830000|2021-09-29 15:37:10|153.6|152|153.6|152|153.6|152|153.42|151.82|0
1632929840000|2021-09-29 15:37:20|153.78|152.18|153.6|152|153.78|152.18|153.6|152|0
1632929850000|2021-09-29 15:37:30|153.78|152.18|154.33|152.73|154.33|152.73|153.78|152.18|0
1632929860000|2021-09-29 15:37:40|153.78|152.18|153.78|152.18|154.14|152.54|153.78|152.18|0
1632929870000|2021-09-29 15:37:50|153.96|152.36|153.78|152.18|153.96|152.36|153.78|152.18|0
1632929880000|2021-09-29 15:38:00|153.96|152.36|153.78|152.18|153.96|152.36|153.78|152.18|0
1632929890000|2021-09-29 15:38:10|153.96|152.36|153.78|152.18|153.96|152.36|153.6|152|0
1632929900000|2021-09-29 15:38:20|153.6|152|153.6|152|153.6|152|153.6|152|0
1632929910000|2021-09-29 15:38:30|153.96|152.36|153.96|152.36|153.96|152.36|153.78|152.18|0
1632929920000|2021-09-29 15:38:40|153.78|152.18|153.6|152|153.78|152.18|153.6|152|0
1632929930000|2021-09-29 15:38:50|153.41|151.81|151.6|150|153.41|151.81|151.6|150|0
1632929940000|2021-09-29 15:39:00|151.78|150.18|151.78|150.18|151.96|150.36|151.78|150.18|0
1632929950000|2021-09-29 15:39:10|151.6|150|151.68|150.08|151.68|150.08|151.6|150|0
1632929960000|2021-09-29 15:39:20|151.6|150|151.6|150|151.78|150.18|151.6|150|0
1632929970000|2021-09-29 15:39:30|150.87|149.27|151.59|149.99|151.59|149.99|150.87|149.27|0
1632929980000|2021-09-29 15:39:40|151.78|150.18|151.78|150.18|151.78|150.18|151.78|150.18|0
1632929990000|2021-09-29 15:39:50|151.59|149.99|151.59|149.99|151.59|149.99|151.41|149.81|0
1632930000000|2021-09-29 15:40:00|151.78|150.18|151.23|149.63|151.78|150.18|151.23|149.63|0
1632930010000|2021-09-29 15:40:10|151.05|149.45|151.23|149.63|151.23|149.63|151.05|149.45|0
1632930020000|2021-09-29 15:40:20|151.41|149.81|151.23|149.63|151.41|149.81|151.23|149.63|0
1632930030000|2021-09-29 15:40:30|151.41|149.81|151.59|149.99|151.96|150.36|151.41|149.81|0
1632930040000|2021-09-29 15:40:40|151.41|149.81|151.77|150.17|151.96|150.36|151.41|149.81|0
1632930050000|2021-09-29 15:40:50|151.41|149.81|151.77|150.17|151.77|150.17|151.41|149.81|0
1632930060000|2021-09-29 15:41:00|151.96|150.36|151.77|150.17|152.14|150.54|151.59|149.99|0
1632930070000|2021-09-29 15:41:10|151.59|149.99|151.77|150.17|151.77|150.17|151.59|149.99|0
1632930080000|2021-09-29 15:41:20|151.59|149.99|151.59|149.99|151.59|149.99|151.59|149.99|0
1632930090000|2021-09-29 15:41:30|151.77|150.17|151.59|149.99|151.95|150.35|151.59|149.99|0
1632930100000|2021-09-29 15:41:40|151.41|149.81|151.05|149.45|151.41|149.81|151.05|149.45|0
1632930110000|2021-09-29 15:41:50|151.23|149.63|150.87|149.27|151.23|149.63|150.87|149.27|0
1632930120000|2021-09-29 15:42:00|150.51|148.91|150.14|148.54|150.51|148.91|150.14|148.54|0
1632930130000|2021-09-29 15:42:10|150.69|149.09|150.51|148.91|150.69|149.09|150.51|148.91|0
1632930140000|2021-09-29 15:42:20|150.32|148.72|150.51|148.91|150.51|148.91|150.32|148.72|0
1632930150000|2021-09-29 15:42:30|150.69|149.09|150.69|149.09|151.05|149.45|150.69|149.09|0
1632930160000|2021-09-29 15:42:40|150.87|149.27|151.59|149.99|151.59|149.99|150.87|149.27|0
1632930170000|2021-09-29 15:42:50|151.77|150.17|152.32|150.72|152.32|150.72|151.77|150.17|0
1632930180000|2021-09-29 15:43:00|152.13|150.53|152.68|151.08|152.68|151.08|152.13|150.53|0
1632930190000|2021-09-29 15:43:10|152.5|150.9|152.32|150.72|152.5|150.9|152.32|150.72|0
1632930200000|2021-09-29 15:43:20|152.5|150.9|152.5|150.9|152.5|150.9|152.5|150.9|0
1632930210000|2021-09-29 15:43:30|152.31|150.71|152.68|151.08|152.68|151.08|152.31|150.71|0
1632930220000|2021-09-29 15:43:40|152.5|150.9|152.31|150.71|152.5|150.9|152.31|150.71|0
1632930230000|2021-09-29 15:43:50|152.13|150.53|151.77|150.17|152.13|150.53|151.77|150.17|0
1632930240000|2021-09-29 15:44:00|151.95|150.35|151.95|150.35|151.95|150.35|151.95|150.35|0
1632930250000|2021-09-29 15:44:10|152.13|150.53|152.13|150.53|152.13|150.53|151.77|150.17|0
1632930260000|2021-09-29 15:44:20|151.77|150.17|151.95|150.35|151.95|150.35|151.77|150.17|0
1632930270000|2021-09-29 15:44:30|152.13|150.53|151.95|150.35|152.13|150.53|151.95|150.35|0
1632930280000|2021-09-29 15:44:40|152.04|150.44|152.13|150.53|152.13|150.53|151.95|150.35|0
1632930290000|2021-09-29 15:44:50|151.95|150.35|151.95|150.35|152.13|150.53|151.77|150.17|0
1632930300000|2021-09-29 15:45:00|151.77|150.17|151.59|149.99|151.77|150.17|151.59|149.99|0
1632930310000|2021-09-29 15:45:10|151.41|149.81|151.22|149.62|151.41|149.81|151.22|149.62|0
1632930320000|2021-09-29 15:45:20|151.04|149.44|151.59|149.99|151.59|149.99|151.04|149.44|0
1632930330000|2021-09-29 15:45:30|151.41|149.81|151.4|149.8|151.59|149.99|151.4|149.8|0
1632930340000|2021-09-29 15:45:40|151.59|149.99|151.04|149.44|151.59|149.99|151.04|149.44|0
1632930350000|2021-09-29 15:45:50|150.86|149.26|150.86|149.26|150.86|149.26|150.86|149.26|0
1632930360000|2021-09-29 15:46:00|150.5|148.9|150.68|149.08|150.68|149.08|150.5|148.9|0
1632930370000|2021-09-29 15:46:10|150.5|148.9|150.32|148.72|150.5|148.9|150.32|148.72|0
1632930380000|2021-09-29 15:46:20|150.5|148.9|150.32|148.72|150.5|148.9|150.32|148.72|0
1632930390000|2021-09-29 15:46:30|150.5|148.9|150.32|148.72|150.5|148.9|150.32|148.72|0
1632930400000|2021-09-29 15:46:40|151.04|149.44|150.68|149.08|151.04|149.44|150.68|149.08|0
1632930410000|2021-09-29 15:46:50|150.5|148.9|150.68|149.08|150.86|149.26|150.5|148.9|0
1632930420000|2021-09-29 15:47:00|151.04|149.44|151.95|150.35|151.95|150.35|151.04|149.44|0
1632930430000|2021-09-29 15:47:10|151.77|150.17|152.13|150.53|152.13|150.53|151.58|149.98|0
1632930440000|2021-09-29 15:47:20|152.49|150.89|152.31|150.71|152.49|150.89|152.31|150.71|0
1632930450000|2021-09-29 15:47:30|153.83|152.23|153.38|151.78|154.01|152.41|153.38|151.78|0
1632930460000|2021-09-29 15:47:40|153.92|152.32|154.29|152.69|154.29|152.69|153.92|152.32|0
1632930470000|2021-09-29 15:47:50|154.47|152.87|154.29|152.69|154.47|152.87|154.29|152.69|0
1632930480000|2021-09-29 15:48:00|154.28|152.68|154.1|152.5|154.28|152.68|154.1|152.5|0
1632930490000|2021-09-29 15:48:10|154.28|152.68|154.47|152.87|154.47|152.87|154.28|152.68|0
1632930500000|2021-09-29 15:48:20|154.65|153.05|154.47|152.87|154.65|153.05|154.47|152.87|0
1632930510000|2021-09-29 15:48:30|154.65|153.05|154.83|153.23|154.83|153.23|154.47|152.87|0
1632930530000|2021-09-29 15:48:50|154.65|153.05|154.83|153.23|154.83|153.23|154.65|153.05|0
1632930540000|2021-09-29 15:49:00|154.65|153.05|154.28|152.68|154.65|153.05|154.28|152.68|0
1632930550000|2021-09-29 15:49:10|154.37|152.77|154.83|153.23|154.83|153.23|154.37|152.77|0
1632930570000|2021-09-29 15:49:30|154.65|153.05|154.73|153.13|154.83|153.23|154.65|153.05|0
1632930580000|2021-09-29 15:49:40|154.65|153.05|154.65|153.05|154.65|153.05|154.65|153.05|0
1632930590000|2021-09-29 15:49:50|154.83|153.23|154.83|153.23|154.83|153.23|154.83|153.23|0
1632930600000|2021-09-29 15:50:00|155.01|153.41|155.19|153.59|155.19|153.59|154.83|153.23|0
1632930610000|2021-09-29 15:50:10|155.74|154.14|156.65|155.05|156.65|155.05|155.74|154.14|0
1632930620000|2021-09-29 15:50:20|157.2|155.6|156.65|155.05|157.2|155.6|156.65|155.05|0
1632930630000|2021-09-29 15:50:30|156.47|154.87|156.1|154.5|156.47|154.87|156.1|154.5|0
1632930640000|2021-09-29 15:50:40|155.92|154.32|155.92|154.32|155.92|154.32|155.92|154.32|0
1632930650000|2021-09-29 15:50:50|155.55|153.95|155.37|153.77|155.74|154.14|155.37|153.77|0
1632930660000|2021-09-29 15:51:00|155.55|153.95|155.55|153.95|155.74|154.14|155.55|153.95|0
1632930670000|2021-09-29 15:51:10|155.37|153.77|155.19|153.59|155.55|153.95|155.19|153.59|0
1632930680000|2021-09-29 15:51:20|155.37|153.77|155.37|153.77|155.55|153.95|155.37|153.77|0
1632930690000|2021-09-29 15:51:30|155.19|153.59|154.82|153.22|155.19|153.59|154.82|153.22|0
1632930700000|2021-09-29 15:51:40|154.46|152.86|155.01|153.41|155.01|153.41|154.46|152.86|0
1632930710000|2021-09-29 15:51:50|154.82|153.22|155.01|153.41|155.01|153.41|154.82|153.22|0
1632930720000|2021-09-29 15:52:00|155.19|153.59|155.19|153.59|155.19|153.59|155.19|153.59|0
1632930730000|2021-09-29 15:52:10|155.37|153.77|156.28|154.68|156.28|154.68|155.37|153.77|0
1632930740000|2021-09-29 15:52:20|156.47|154.87|156.1|154.5|156.47|154.87|156.1|154.5|0
1632930750000|2021-09-29 15:52:30|156.28|154.68|155.73|154.13|156.28|154.68|155.73|154.13|0
1632930760000|2021-09-29 15:52:40|155.92|154.32|156.1|154.5|156.1|154.5|155.92|154.32|0
1632930770000|2021-09-29 15:52:50|155.92|154.32|155.55|153.95|155.92|154.32|155.55|153.95|0
1632930780000|2021-09-29 15:53:00|155.37|153.77|155.19|153.59|155.37|153.77|155.19|153.59|0
1632930790000|2021-09-29 15:53:10|155|153.4|154.64|153.04|155|153.4|154.64|153.04|0
1632930800000|2021-09-29 15:53:20|154.46|152.86|154.64|153.04|154.64|153.04|154.46|152.86|0
1632930810000|2021-09-29 15:53:30|154.82|153.22|154.46|152.86|154.82|153.22|154.46|152.86|0
1632930820000|2021-09-29 15:53:40|154.64|153.04|154.46|152.86|154.82|153.22|154.46|152.86|0
1632930830000|2021-09-29 15:53:50|154.28|152.68|154.28|152.68|154.28|152.68|154.28|152.68|0
1632930840000|2021-09-29 15:54:00|154.46|152.86|154.28|152.68|154.46|152.86|154.28|152.68|0
1632930850000|2021-09-29 15:54:10|154.46|152.86|154.82|153.22|154.82|153.22|154.28|152.68|0
1632930860000|2021-09-29 15:54:20|154.64|153.04|154.46|152.86|154.64|153.04|154.28|152.68|0
1632930870000|2021-09-29 15:54:30|154.28|152.68|154|152.4|154.28|152.68|153.91|152.31|0
1632930880000|2021-09-29 15:54:40|153.73|152.13|153.37|151.77|153.73|152.13|153.37|151.77|0
1632930890000|2021-09-29 15:54:50|153.55|151.95|153.55|151.95|153.73|152.13|153.55|151.95|0
1632930900000|2021-09-29 15:55:00|153.45|151.85|153.55|151.95|153.73|152.13|153.45|151.85|0
1632930910000|2021-09-29 15:55:10|153.19|151.59|153.37|151.77|153.37|151.77|153.01|151.41|0
1632930920000|2021-09-29 15:55:20|153|151.4|153|151.4|153|151.4|153|151.4|0
1632930930000|2021-09-29 15:55:30|153.19|151.59|153.27|151.67|153.27|151.67|153.19|151.59|0
1632930940000|2021-09-29 15:55:40|153.37|151.77|153.55|151.95|153.55|151.95|153.37|151.77|0
1632930950000|2021-09-29 15:55:50|154.27|152.67|153.73|152.13|154.27|152.67|153.73|152.13|0
1632930960000|2021-09-29 15:56:00|153.37|151.77|153.37|151.77|153.55|151.95|153.37|151.77|0
1632930970000|2021-09-29 15:56:10|153.55|151.95|153.55|151.95|153.55|151.95|153.37|151.77|0
1632930980000|2021-09-29 15:56:20|153.37|151.77|153.91|152.31|153.91|152.31|153.37|151.77|0
1632930990000|2021-09-29 15:56:30|153.73|152.13|154.45|152.85|154.45|152.85|153.73|152.13|0
1632931000000|2021-09-29 15:56:40|154.64|153.04|154.45|152.85|154.64|153.04|154.45|152.85|0
1632931010000|2021-09-29 15:56:50|154.82|153.22|154.82|153.22|154.82|153.22|154.82|153.22|0
1632931020000|2021-09-29 15:57:00|155|153.4|155.73|154.13|155.91|154.31|155|153.4|0
1632931030000|2021-09-29 15:57:10|155.55|153.95|154.82|153.22|155.55|153.95|154.82|153.22|0
1632931040000|2021-09-29 15:57:20|154.63|153.03|154.63|153.03|154.63|153.03|154.54|152.94|0
1632931050000|2021-09-29 15:57:30|154.45|152.85|154.27|152.67|154.45|152.85|154.09|152.49|0
1632931060000|2021-09-29 15:57:40|154.45|152.85|154.09|152.49|154.45|152.85|154.09|152.49|0
1632931070000|2021-09-29 15:57:50|154.27|152.67|154.09|152.49|154.27|152.67|154.09|152.49|0
1632931080000|2021-09-29 15:58:00|154.27|152.67|154.09|152.49|154.27|152.67|154.09|152.49|0
1632931090000|2021-09-29 15:58:10|154.45|152.85|154.45|152.85|154.45|152.85|154.27|152.67|0
1632931100000|2021-09-29 15:58:20|154.63|153.03|155.18|153.58|155.18|153.58|154.63|153.03|0
1632931110000|2021-09-29 15:58:30|155.36|153.76|155.54|153.94|155.54|153.94|155.36|153.76|0
1632931120000|2021-09-29 15:58:40|155.73|154.13|155.54|153.94|155.73|154.13|155.54|153.94|0
1632931130000|2021-09-29 15:58:50|155.36|153.76|155.18|153.58|155.36|153.76|155.18|153.58|0
1632931140000|2021-09-29 15:59:00|154.81|153.21|154.45|152.85|154.81|153.21|154.45|152.85|0
1632931150000|2021-09-29 15:59:10|154.81|153.21|155.18|153.58|155.18|153.58|154.81|153.21|0
1632931160000|2021-09-29 15:59:20|155.36|153.76|155.72|154.12|155.72|154.12|155.36|153.76|0
1632931170000|2021-09-29 15:59:30|155.91|154.31|155.91|154.31|156.09|154.49|155.91|154.31|0
1632931180000|2021-09-29 15:59:40|155.72|154.12|155.91|154.31|155.91|154.31|155.36|153.76|0
1632931190000|2021-09-29 15:59:50|155.72|154.12|155.91|154.31|155.91|154.31|155.72|154.12|0
1632931200000|2021-09-29 16:00:00|156.09|154.49|155.72|154.12|156.09|154.49|155.54|153.94|0
1632931210000|2021-09-29 16:00:10|155.54|153.94|155.72|154.12|155.91|154.31|155.54|153.94|0
1632931220000|2021-09-29 16:00:20|155.91|154.31|154.99|153.39|155.91|154.31|154.99|153.39|0
1632931230000|2021-09-29 16:00:30|155.54|153.94|156.27|154.67|156.27|154.67|155.54|153.94|0
1632931240000|2021-09-29 16:00:40|156.09|154.49|156.09|154.49|156.09|154.49|156.09|154.49|0
1632931250000|2021-09-29 16:00:50|156.27|154.67|156.64|155.04|156.64|155.04|156.09|154.49|0
1632931260000|2021-09-29 16:01:00|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1632931270000|2021-09-29 16:01:10|155.9|154.3|156.09|154.49|156.27|154.67|155.9|154.3|0
1632931280000|2021-09-29 16:01:20|156.45|154.85|156.45|154.85|156.45|154.85|156.27|154.67|0
1632931290000|2021-09-29 16:01:30|156.63|155.03|156.63|155.03|156.63|155.03|156.27|154.67|0
1632931300000|2021-09-29 16:01:40|156.45|154.85|156.63|155.03|156.63|155.03|156.45|154.85|0
1632931310000|2021-09-29 16:01:50|156.82|155.22|156.82|155.22|156.82|155.22|156.63|155.03|0
1632931320000|2021-09-29 16:02:00|156.63|155.03|157.18|155.58|157.18|155.58|156.63|155.03|0
1632931330000|2021-09-29 16:02:10|157|155.4|157|155.4|157.18|155.58|157|155.4|0
1632931340000|2021-09-29 16:02:20|157.37|155.77|157|155.4|157.37|155.77|157|155.4|0
1632931350000|2021-09-29 16:02:30|156.82|155.22|156.82|155.22|157|155.4|156.82|155.22|0
1632931360000|2021-09-29 16:02:40|156.63|155.03|156.63|155.03|156.63|155.03|156.63|155.03|0
1632931370000|2021-09-29 16:02:50|156.82|155.22|156.45|154.85|156.82|155.22|156.45|154.85|0
1632931380000|2021-09-29 16:03:00|156.27|154.67|156.27|154.67|156.45|154.85|156.27|154.67|0
1632931390000|2021-09-29 16:03:10|156.08|154.48|155.9|154.3|156.08|154.48|155.72|154.12|0
1632931400000|2021-09-29 16:03:20|155.99|154.39|156.08|154.48|156.08|154.48|155.99|154.39|0
1632931410000|2021-09-29 16:03:30|156.54|154.94|157|155.4|157|155.4|156.54|154.94|0
1632931420000|2021-09-29 16:03:40|156.81|155.21|156.63|155.03|157|155.4|156.63|155.03|0
1632931430000|2021-09-29 16:03:50|156.45|154.85|156.63|155.03|156.81|155.21|156.45|154.85|0
1632931440000|2021-09-29 16:04:00|156.45|154.85|156.63|155.03|156.63|155.03|156.45|154.85|0
1632931450000|2021-09-29 16:04:10|156.81|155.21|157.18|155.58|157.18|155.58|156.81|155.21|0
1632931460000|2021-09-29 16:04:20|157|155.4|157|155.4|157|155.4|156.81|155.21|0
1632931470000|2021-09-29 16:04:30|156.81|155.21|156.81|155.21|156.81|155.21|156.81|155.21|0
1632931480000|2021-09-29 16:04:40|157.27|155.67|157.18|155.58|157.27|155.67|157.18|155.58|0
1632931490000|2021-09-29 16:04:50|157.36|155.76|157|155.4|157.36|155.76|157|155.4|0
1632931500000|2021-09-29 16:05:00|157.18|155.58|157|155.4|157.18|155.58|156.81|155.21|0
1632931510000|2021-09-29 16:05:10|157.18|155.58|157.55|155.95|157.73|156.13|157.18|155.58|0
1632931520000|2021-09-29 16:05:20|157.36|155.76|157.36|155.76|157.55|155.95|157.36|155.76|0
1632931530000|2021-09-29 16:05:30|157|155.4|156.63|155.03|157|155.4|156.63|155.03|0
1632931540000|2021-09-29 16:05:40|156.45|154.85|156.63|155.03|156.63|155.03|156.45|154.85|0
1632931550000|2021-09-29 16:05:50|156.81|155.21|157.36|155.76|157.36|155.76|156.81|155.21|0
1632931560000|2021-09-29 16:06:00|157.18|155.58|156.81|155.21|157.18|155.58|156.63|155.03|0
1632931570000|2021-09-29 16:06:10|156.63|155.03|156.63|155.03|156.63|155.03|156.63|155.03|0
1632931580000|2021-09-29 16:06:20|156.44|154.84|156.63|155.03|156.63|155.03|156.44|154.84|0
1632931590000|2021-09-29 16:06:30|156.81|155.21|156.99|155.39|156.99|155.39|156.81|155.21|0
1632931600000|2021-09-29 16:06:40|156.81|155.21|156.81|155.21|156.81|155.21|156.81|155.21|0
1632931620000|2021-09-29 16:07:00|156.63|155.03|156.08|154.48|156.63|155.03|156.08|154.48|0
1632931630000|2021-09-29 16:07:10|155.9|154.3|155.35|153.75|155.9|154.3|155.35|153.75|0
1632931640000|2021-09-29 16:07:20|155.44|153.84|155.53|153.93|155.53|153.93|155.35|153.75|0
1632931650000|2021-09-29 16:07:30|155.71|154.11|154.98|153.38|155.71|154.11|154.98|153.38|0
1632931660000|2021-09-29 16:07:40|154.52|152.92|154.07|152.47|154.52|152.92|154.07|152.47|0
1632931670000|2021-09-29 16:07:50|154.26|152.66|154.8|153.2|154.8|153.2|154.26|152.66|0
1632931680000|2021-09-29 16:08:00|154.62|153.02|155.35|153.75|155.35|153.75|154.62|153.02|0
1632931690000|2021-09-29 16:08:10|155.53|153.93|155.71|154.11|155.71|154.11|155.53|153.93|0
1632931700000|2021-09-29 16:08:20|155.89|154.29|155.35|153.75|155.89|154.29|155.35|153.75|0
1632931710000|2021-09-29 16:08:30|155.53|153.93|155.71|154.11|155.71|154.11|155.53|153.93|0
1632931720000|2021-09-29 16:08:40|156.08|154.48|156.08|154.48|156.08|154.48|156.08|154.48|0
1632931730000|2021-09-29 16:08:50|155.89|154.29|156.08|154.48|156.08|154.48|155.89|154.29|0
1632931740000|2021-09-29 16:09:00|155.89|154.29|155.89|154.29|155.98|154.38|155.89|154.29|0
1632931750000|2021-09-29 16:09:10|155.53|153.93|155.53|153.93|155.53|153.93|155.53|153.93|0
1632931760000|2021-09-29 16:09:20|155.34|153.74|155.34|153.74|155.53|153.93|155.34|153.74|0
1632931770000|2021-09-29 16:09:30|154.98|153.38|154.8|153.2|154.98|153.38|154.8|153.2|0
1632931780000|2021-09-29 16:09:40|154.62|153.02|154.62|153.02|154.62|153.02|154.43|152.83|0
1632931790000|2021-09-29 16:09:50|154.43|152.83|154.62|153.02|154.8|153.2|154.43|152.83|0
1632931800000|2021-09-29 16:10:00|154.43|152.83|153.89|152.29|154.43|152.83|153.89|152.29|0
1632931810000|2021-09-29 16:10:10|153.53|151.93|154.07|152.47|154.43|152.83|153.53|151.93|0
1632931820000|2021-09-29 16:10:20|153.89|152.29|153.89|152.29|153.89|152.29|153.53|151.93|0
1632931830000|2021-09-29 16:10:30|153.34|151.74|153.34|151.74|153.53|151.93|153.25|151.65|0
1632931840000|2021-09-29 16:10:40|153.16|151.56|153.34|151.74|153.53|151.93|153.16|151.56|0
1632931850000|2021-09-29 16:10:50|153.16|151.56|153.16|151.56|153.16|151.56|152.98|151.38|0
1632931860000|2021-09-29 16:11:00|152.98|151.38|152.08|150.48|152.98|151.38|152.08|150.48|0
1632931870000|2021-09-29 16:11:10|152.26|150.66|152.8|151.2|152.8|151.2|152.26|150.66|0
1632931880000|2021-09-29 16:11:20|152.44|150.84|152.8|151.2|152.8|151.2|152.44|150.84|0
1632931890000|2021-09-29 16:11:30|152.44|150.84|152.62|151.02|152.62|151.02|152.44|150.84|0
1632931900000|2021-09-29 16:11:40|152.8|151.2|153.16|151.56|153.16|151.56|152.8|151.2|0
1632931910000|2021-09-29 16:11:50|152.98|151.38|152.44|150.84|152.98|151.38|152.44|150.84|0
1632931920000|2021-09-29 16:12:00|152.26|150.66|152.08|150.48|152.26|150.66|152.08|150.48|0
1632931930000|2021-09-29 16:12:10|151.9|150.3|151.9|150.3|152.08|150.48|151.9|150.3|0
1632931940000|2021-09-29 16:12:20|151.72|150.12|151.17|149.57|151.72|150.12|151.17|149.57|0
1632931950000|2021-09-29 16:12:30|151.35|149.75|151.71|150.11|151.71|150.11|151.35|149.75|0
1632931960000|2021-09-29 16:12:40|151.35|149.75|151.71|150.11|151.71|150.11|151.35|149.75|0
1632931970000|2021-09-29 16:12:50|151.89|150.29|152.07|150.47|152.07|150.47|151.89|150.29|0
1632931980000|2021-09-29 16:13:00|152.44|150.84|152.16|150.56|152.44|150.84|152.07|150.47|0
1632931990000|2021-09-29 16:13:10|152.44|150.84|152.25|150.65|152.44|150.84|152.25|150.65|0
1632932000000|2021-09-29 16:13:20|152.44|150.84|152.44|150.84|152.44|150.84|152.44|150.84|0
1632932010000|2021-09-29 16:13:30|152.25|150.65|152.43|150.83|152.43|150.83|152.25|150.65|0
1632932020000|2021-09-29 16:13:40|152.25|150.65|151.71|150.11|152.25|150.65|151.71|150.11|0
1632932030000|2021-09-29 16:13:50|151.89|150.29|151.98|150.38|152.07|150.47|151.89|150.29|0
1632932040000|2021-09-29 16:14:00|151.89|150.29|151.35|149.75|151.89|150.29|151.35|149.75|0
1632932050000|2021-09-29 16:14:10|151.44|149.84|150.45|148.85|151.44|149.84|150.45|148.85|0
1632932060000|2021-09-29 16:14:20|150.27|148.67|150.99|149.39|150.99|149.39|150.27|148.67|0
1632932070000|2021-09-29 16:14:30|150.81|149.21|150.99|149.39|150.99|149.39|150.81|149.21|0
1632932080000|2021-09-29 16:14:40|151.35|149.75|151.35|149.75|151.53|149.93|151.35|149.75|0
1632932090000|2021-09-29 16:14:50|151.26|149.66|151.17|149.57|151.26|149.66|151.17|149.57|0
1632932100000|2021-09-29 16:15:00|151.35|149.75|150.27|148.67|151.35|149.75|150.27|148.67|0
1632932110000|2021-09-29 16:15:10|149.56|147.96|149.02|147.42|149.56|147.96|149.02|147.42|0
1632932120000|2021-09-29 16:15:20|148.84|147.24|149.02|147.42|149.2|147.6|148.84|147.24|0
1632932130000|2021-09-29 16:15:30|149.2|147.6|149.2|147.6|149.2|147.6|149.2|147.6|0
1632932140000|2021-09-29 16:15:40|149.38|147.78|149.38|147.78|149.55|147.95|149.02|147.42|0
1632932150000|2021-09-29 16:15:50|149.55|147.95|149.2|147.6|149.55|147.95|149.2|147.6|0
1632932160000|2021-09-29 16:16:00|149.37|147.77|149.37|147.77|149.55|147.95|149.37|147.77|0
1632932170000|2021-09-29 16:16:10|149.2|147.6|148.66|147.06|149.2|147.6|148.66|147.06|0
1632932180000|2021-09-29 16:16:20|148.84|147.24|148.48|146.88|148.84|147.24|148.48|146.88|0
1632932190000|2021-09-29 16:16:30|148.66|147.06|148.84|147.24|149.02|147.42|148.66|147.06|0
1632932200000|2021-09-29 16:16:40|148.66|147.06|148.66|147.06|148.84|147.24|148.66|147.06|0
1632932210000|2021-09-29 16:16:50|148.84|147.24|149.19|147.59|149.19|147.59|148.84|147.24|0
1632932220000|2021-09-29 16:17:00|149.02|147.42|149.19|147.59|149.19|147.59|149.02|147.42|0
1632932230000|2021-09-29 16:17:10|149.02|147.42|148.84|147.24|149.19|147.59|148.84|147.24|0
1632932240000|2021-09-29 16:17:20|149.02|147.42|149.02|147.42|149.19|147.59|149.02|147.42|0
1632932250000|2021-09-29 16:17:30|149.01|147.41|149.37|147.77|149.37|147.77|149.01|147.41|0
1632932260000|2021-09-29 16:17:40|149.55|147.95|150.09|148.49|150.09|148.49|149.55|147.95|0
1632932270000|2021-09-29 16:17:50|149.91|148.31|149.91|148.31|149.91|148.31|149.73|148.13|0
1632932280000|2021-09-29 16:18:00|149.55|147.95|149.55|147.95|149.55|147.95|149.55|147.95|0
1632932290000|2021-09-29 16:18:10|149.37|147.77|149.37|147.77|149.37|147.77|149.37|147.77|0
1632932300000|2021-09-29 16:18:20|149.55|147.95|149.55|147.95|149.55|147.95|149.55|147.95|0
1632932310000|2021-09-29 16:18:30|149.91|148.31|150.09|148.49|150.09|148.49|149.91|148.31|0
1632932320000|2021-09-29 16:18:40|150.27|148.67|150.17|148.57|150.27|148.67|150.17|148.57|0
1632932330000|2021-09-29 16:18:50|150.09|148.49|150.81|149.21|150.81|149.21|149.91|148.31|0
1632932340000|2021-09-29 16:19:00|150.8|149.2|151.34|149.74|151.34|149.74|150.8|149.2|0
1632932350000|2021-09-29 16:19:10|150.98|149.38|151.16|149.56|151.16|149.56|150.98|149.38|0
1632932360000|2021-09-29 16:19:20|150.98|149.38|151.34|149.74|151.52|149.92|150.98|149.38|0
1632932370000|2021-09-29 16:19:30|151.52|149.92|151.52|149.92|151.52|149.92|151.52|149.92|0
1632932380000|2021-09-29 16:19:40|151.34|149.74|151.43|149.83|151.52|149.92|151.34|149.74|0
1632932390000|2021-09-29 16:19:50|151.7|150.1|151.7|150.1|151.7|150.1|151.52|149.92|0
1632932400000|2021-09-29 16:20:00|151.34|149.74|150.8|149.2|151.34|149.74|150.8|149.2|0
1632932410000|2021-09-29 16:20:10|150.98|149.38|150.98|149.38|151.16|149.56|150.98|149.38|0
1632932420000|2021-09-29 16:20:20|150.62|149.02|150.62|149.02|150.62|149.02|150.44|148.84|0
1632932430000|2021-09-29 16:20:30|150.98|149.38|150.44|148.84|150.98|149.38|150.44|148.84|0
1632932440000|2021-09-29 16:20:40|150.26|148.66|150.26|148.66|150.26|148.66|150.08|148.48|0
1632932450000|2021-09-29 16:20:50|150.08|148.48|150.26|148.66|150.26|148.66|150.08|148.48|0
1632932460000|2021-09-29 16:21:00|150.44|148.84|150.98|149.38|150.98|149.38|150.44|148.84|0
1632932470000|2021-09-29 16:21:10|150.62|149.02|150.62|149.02|150.62|149.02|150.44|148.84|0
1632932480000|2021-09-29 16:21:20|150.44|148.84|149.9|148.3|150.44|148.84|149.9|148.3|0
1632932490000|2021-09-29 16:21:30|149.72|148.12|149.9|148.3|149.9|148.3|149.72|148.12|0
1632932500000|2021-09-29 16:21:40|149.72|148.12|149.19|147.59|149.72|148.12|149.19|147.59|0
1632932510000|2021-09-29 16:21:50|149.37|147.77|149.01|147.41|149.37|147.77|149.01|147.41|0
1632932520000|2021-09-29 16:22:00|149.19|147.59|149.19|147.59|149.19|147.59|149.19|147.59|0
1632932530000|2021-09-29 16:22:10|149.01|147.41|149.54|147.94|149.54|147.94|149.01|147.41|0
1632932540000|2021-09-29 16:22:20|149.37|147.77|149.54|147.94|149.54|147.94|149.19|147.59|0
1632932550000|2021-09-29 16:22:30|149.45|147.85|149.36|147.76|149.45|147.85|149.36|147.76|0
1632932560000|2021-09-29 16:22:40|149.19|147.59|148.83|147.23|149.19|147.59|148.83|147.23|0
1632932570000|2021-09-29 16:22:50|148.65|147.05|149.19|147.59|149.19|147.59|148.65|147.05|0
1632932580000|2021-09-29 16:23:00|149.09|147.49|149.01|147.41|149.09|147.49|149.01|147.41|0
1632932590000|2021-09-29 16:23:10|148.83|147.23|148.83|147.23|148.83|147.23|148.65|147.05|0
1632932600000|2021-09-29 16:23:20|148.65|147.05|148.65|147.05|148.65|147.05|148.47|146.87|0
1632932610000|2021-09-29 16:23:30|148.47|146.87|148.47|146.87|148.65|147.05|148.47|146.87|0
1632932620000|2021-09-29 16:23:40|148.11|146.51|147.58|145.98|148.11|146.51|147.4|145.8|0
1632932630000|2021-09-29 16:23:50|147.76|146.16|146.87|145.27|147.76|146.16|146.87|145.27|0
1632932640000|2021-09-29 16:24:00|147.22|145.62|146.87|145.27|147.22|145.62|146.87|145.27|0
1632932650000|2021-09-29 16:24:10|146.69|145.09|146.87|145.27|146.87|145.27|146.69|145.09|0
1632932660000|2021-09-29 16:24:20|147.04|145.44|147.4|145.8|147.4|145.8|147.04|145.44|0
1632932670000|2021-09-29 16:24:30|147.22|145.62|147.93|146.33|147.93|146.33|147.22|145.62|0
1632932680000|2021-09-29 16:24:40|147.76|146.16|147.58|145.98|147.76|146.16|147.58|145.98|0
1632932690000|2021-09-29 16:24:50|147.76|146.16|147.4|145.8|147.76|146.16|147.4|145.8|0
1632932700000|2021-09-29 16:25:00|147.22|145.62|146.51|144.91|147.22|145.62|146.51|144.91|0
1632932710000|2021-09-29 16:25:10|146.69|145.09|146.33|144.73|146.87|145.27|146.33|144.73|0
1632932720000|2021-09-29 16:25:20|146.51|144.91|146.33|144.73|146.51|144.91|146.33|144.73|0
1632932730000|2021-09-29 16:25:30|146.16|144.56|146.33|144.73|146.33|144.73|145.98|144.38|0
1632932740000|2021-09-29 16:25:40|145.98|144.38|146.16|144.56|146.16|144.56|145.8|144.2|0
1632932750000|2021-09-29 16:25:50|146.33|144.73|146.16|144.56|146.33|144.73|146.16|144.56|0
1632932760000|2021-09-29 16:26:00|146.33|144.73|147.04|145.44|147.22|145.62|146.33|144.73|0
1632932770000|2021-09-29 16:26:10|147.4|145.8|147.75|146.15|147.93|146.33|147.4|145.8|0
1632932780000|2021-09-29 16:26:20|147.4|145.8|147.04|145.44|147.4|145.8|147.04|145.44|0
1632932790000|2021-09-29 16:26:30|147.22|145.62|146.86|145.26|147.22|145.62|146.86|145.26|0
1632932800000|2021-09-29 16:26:40|146.69|145.09|146.86|145.26|146.86|145.26|146.69|145.09|0
1632932810000|2021-09-29 16:26:50|147.22|145.62|146.86|145.26|147.22|145.62|146.86|145.26|0
1632932820000|2021-09-29 16:27:00|147.04|145.44|146.86|145.26|147.04|145.44|146.86|145.26|0
1632932830000|2021-09-29 16:27:10|146.69|145.09|146.51|144.91|146.69|145.09|146.42|144.82|0
1632932840000|2021-09-29 16:27:20|146.69|145.09|147.04|145.44|147.04|145.44|146.68|145.08|0
1632932850000|2021-09-29 16:27:30|147.4|145.8|147.75|146.15|147.75|146.15|147.4|145.8|0
1632932860000|2021-09-29 16:27:40|147.57|145.97|147.75|146.15|147.93|146.33|147.57|145.97|0
1632932870000|2021-09-29 16:27:50|147.93|146.33|148.11|146.51|148.11|146.51|147.93|146.33|0
1632932880000|2021-09-29 16:28:00|148.64|147.04|148.64|147.04|148.82|147.22|148.46|146.86|0
1632932890000|2021-09-29 16:28:10|148.82|147.22|148.82|147.22|149|147.4|148.82|147.22|0
1632932900000|2021-09-29 16:28:20|149|147.4|149|147.4|149|147.4|148.82|147.22|0
1632932910000|2021-09-29 16:28:30|149.18|147.58|148.64|147.04|149.18|147.58|148.64|147.04|0
1632932920000|2021-09-29 16:28:40|149|147.4|149.36|147.76|149.36|147.76|149|147.4|0
1632932930000|2021-09-29 16:28:50|149.18|147.58|148.82|147.22|149.18|147.58|148.82|147.22|0
1632932940000|2021-09-29 16:29:00|148.28|146.68|148.1|146.5|148.28|146.68|148.1|146.5|0
1632932950000|2021-09-29 16:29:10|148.28|146.68|147.75|146.15|148.28|146.68|147.75|146.15|0
1632932960000|2021-09-29 16:29:20|148.1|146.5|147.93|146.33|148.1|146.5|147.93|146.33|0
1632932970000|2021-09-29 16:29:30|147.75|146.15|147.75|146.15|148.1|146.5|147.75|146.15|0
1632932980000|2021-09-29 16:29:40|147.93|146.33|147.93|146.33|147.93|146.33|147.75|146.15|0
1632932990000|2021-09-29 16:29:50|148.1|146.5|147.75|146.15|148.1|146.5|147.75|146.15|0
1632933000000|2021-09-29 16:30:00|147.57|145.97|147.75|146.15|147.75|146.15|147.39|145.79|0
1632933010000|2021-09-29 16:30:10|148.1|146.5|149|147.4|149|147.4|148.1|146.5|0
1632933020000|2021-09-29 16:30:20|149.17|147.57|149|147.4|149.17|147.57|149|147.4|0
1632933030000|2021-09-29 16:30:30|149.35|147.75|148.99|147.39|149.53|147.93|148.99|147.39|0
1632933040000|2021-09-29 16:30:40|148.82|147.22|148.99|147.39|148.99|147.39|148.64|147.04|0
1632933050000|2021-09-29 16:30:50|149.35|147.75|149.53|147.93|149.53|147.93|149.35|147.75|0
1632933060000|2021-09-29 16:31:00|149.71|148.11|149.44|147.84|149.71|148.11|149.17|147.57|0
1632933070000|2021-09-29 16:31:10|149.17|147.57|148.82|147.22|149.17|147.57|148.82|147.22|0
1632933080000|2021-09-29 16:31:20|148.99|147.39|148.64|147.04|149.17|147.57|148.64|147.04|0
1632933090000|2021-09-29 16:31:30|148.99|147.39|148.99|147.39|148.99|147.39|148.81|147.21|0
1632933100000|2021-09-29 16:31:40|149.53|147.93|148.99|147.39|149.53|147.93|148.99|147.39|0
1632933110000|2021-09-29 16:31:50|149.17|147.57|149.35|147.75|149.53|147.93|149.17|147.57|0
1632933120000|2021-09-29 16:32:00|149.53|147.93|149.53|147.93|149.53|147.93|149.17|147.57|0
1632933130000|2021-09-29 16:32:10|149.35|147.75|149.35|147.75|149.35|147.75|149.35|147.75|0
1632933140000|2021-09-29 16:32:20|149.71|148.11|149.35|147.75|149.71|148.11|149.35|147.75|0
1632933150000|2021-09-29 16:32:30|149.17|147.57|149.17|147.57|149.17|147.57|148.99|147.39|0
1632933160000|2021-09-29 16:32:40|148.99|147.39|148.99|147.39|148.99|147.39|148.99|147.39|0
1632933170000|2021-09-29 16:32:50|149.17|147.57|149.35|147.75|149.35|147.75|149.17|147.57|0
1632933180000|2021-09-29 16:33:00|149.71|148.11|149.66|148.06|149.89|148.29|149.66|148.06|0
1632933190000|2021-09-29 16:33:10|149.3|147.7|149.3|147.7|149.3|147.7|149.12|147.52|0
1632933200000|2021-09-29 16:33:20|149.12|147.52|149.3|147.7|149.3|147.7|149.12|147.52|0
1632933210000|2021-09-29 16:33:30|149.48|147.88|150.19|148.59|150.19|148.59|149.48|147.88|0
1632933220000|2021-09-29 16:33:40|150.37|148.77|150.19|148.59|150.37|148.77|150.01|148.41|0
1632933230000|2021-09-29 16:33:50|150.55|148.95|150.73|149.13|150.73|149.13|150.55|148.95|0
1632933240000|2021-09-29 16:34:00|150.91|149.31|151.27|149.67|151.27|149.67|150.73|149.13|0
1632933250000|2021-09-29 16:34:10|150.73|149.13|150.91|149.31|151.27|149.67|150.73|149.13|0
1632933260000|2021-09-29 16:34:20|151.09|149.49|150.91|149.31|151.09|149.49|150.91|149.31|0
1632933270000|2021-09-29 16:34:30|150.73|149.13|150.55|148.95|150.73|149.13|150.55|148.95|0
1632933280000|2021-09-29 16:34:40|150.37|148.77|150.37|148.77|150.55|148.95|150.37|148.77|0
1632933290000|2021-09-29 16:34:50|150.19|148.59|150.01|148.41|150.19|148.59|150.01|148.41|0
1632933300000|2021-09-29 16:35:00|149.83|148.23|149.65|148.05|149.83|148.23|149.48|147.88|0
1632933310000|2021-09-29 16:35:10|149.83|148.23|150.19|148.59|150.19|148.59|149.65|148.05|0
1632933320000|2021-09-29 16:35:20|150.01|148.41|149.12|147.52|150.01|148.41|148.94|147.34|0
1632933330000|2021-09-29 16:35:30|148.76|147.16|148.58|146.98|148.94|147.34|148.58|146.98|0
1632933340000|2021-09-29 16:35:40|148.94|147.34|148.76|147.16|148.94|147.34|148.4|146.8|0
1632933350000|2021-09-29 16:35:50|148.58|146.98|148.4|146.8|148.58|146.98|148.4|146.8|0
1632933360000|2021-09-29 16:36:00|148.58|146.98|148.76|147.16|148.94|147.34|148.58|146.98|0
1632933370000|2021-09-29 16:36:10|149.12|147.52|148.76|147.16|149.12|147.52|148.76|147.16|0
1632933380000|2021-09-29 16:36:20|148.4|146.8|148.05|146.45|148.4|146.8|148.05|146.45|0
1632933390000|2021-09-29 16:36:30|148.23|146.63|147.69|146.09|148.23|146.63|147.69|146.09|0
1632933400000|2021-09-29 16:36:40|147.87|146.27|148.05|146.45|148.05|146.45|147.69|146.09|0
1632933410000|2021-09-29 16:36:50|148.4|146.8|148.05|146.45|148.4|146.8|148.05|146.45|0
1632933420000|2021-09-29 16:37:00|147.87|146.27|147.87|146.27|147.87|146.27|147.87|146.27|0
1632933430000|2021-09-29 16:37:10|148.05|146.45|148.22|146.62|148.22|146.62|148.05|146.45|0
1632933440000|2021-09-29 16:37:20|148.05|146.45|148.94|147.34|148.94|147.34|148.05|146.45|0
1632933450000|2021-09-29 16:37:30|148.76|147.16|149.11|147.51|149.11|147.51|148.76|147.16|0
1632933460000|2021-09-29 16:37:40|149.47|147.87|149.29|147.69|149.47|147.87|149.29|147.69|0
1632933470000|2021-09-29 16:37:50|149.11|147.51|149.47|147.87|149.47|147.87|149.11|147.51|0
1632933480000|2021-09-29 16:38:00|148.94|147.34|149.29|147.69|149.65|148.05|148.94|147.34|0
1632933490000|2021-09-29 16:38:10|149.11|147.51|149.11|147.51|149.11|147.51|149.11|147.51|0
1632933500000|2021-09-29 16:38:20|149.29|147.69|148.4|146.8|149.29|147.69|148.4|146.8|0
1632933510000|2021-09-29 16:38:30|148.22|146.62|148.04|146.44|148.22|146.62|148.04|146.44|0
1632933520000|2021-09-29 16:38:40|147.87|146.27|148.04|146.44|148.22|146.62|147.87|146.27|0
1632933530000|2021-09-29 16:38:50|147.87|146.27|147.69|146.09|147.87|146.27|147.51|145.91|0
1632933540000|2021-09-29 16:39:00|147.87|146.27|148.76|147.16|148.76|147.16|147.87|146.27|0
1632933550000|2021-09-29 16:39:10|148.93|147.33|149.47|147.87|149.47|147.87|148.93|147.33|0
1632933560000|2021-09-29 16:39:20|149.29|147.69|149.11|147.51|149.29|147.69|149.11|147.51|0
1632933570000|2021-09-29 16:39:30|149.29|147.69|149.11|147.51|149.29|147.69|149.11|147.51|0
1632933580000|2021-09-29 16:39:40|149.29|147.69|149.65|148.05|149.83|148.23|149.29|147.69|0
1632933590000|2021-09-29 16:39:50|149.83|148.23|148.93|147.33|149.83|148.23|148.93|147.33|0
1632933600000|2021-09-29 16:40:00|149.11|147.51|149.11|147.51|149.11|147.51|148.75|147.15|0
1632933610000|2021-09-29 16:40:10|149.65|148.05|149.47|147.87|149.65|148.05|149.47|147.87|0
1632933620000|2021-09-29 16:40:20|148.93|147.33|148.93|147.33|148.93|147.33|148.75|147.15|0
1632933630000|2021-09-29 16:40:30|148.4|146.8|148.93|147.33|148.93|147.33|148.4|146.8|0
1632933640000|2021-09-29 16:40:40|149.11|147.51|149.47|147.87|149.65|148.05|149.11|147.51|0
1632933650000|2021-09-29 16:40:50|149.29|147.69|149.47|147.87|149.65|148.05|149.29|147.69|0
1632933660000|2021-09-29 16:41:00|149.11|147.51|149.64|148.04|149.64|148.04|149.11|147.51|0
1632933670000|2021-09-29 16:41:10|149.29|147.69|149.11|147.51|149.29|147.69|149.11|147.51|0
1632933680000|2021-09-29 16:41:20|148.93|147.33|148.57|146.97|148.93|147.33|148.57|146.97|0
1632933690000|2021-09-29 16:41:30|148.75|147.15|149.11|147.51|149.11|147.51|148.75|147.15|0
1632933700000|2021-09-29 16:41:40|149.47|147.87|149.47|147.87|149.47|147.87|149.47|147.87|0
1632933710000|2021-09-29 16:41:50|150|148.4|150.18|148.58|150.18|148.58|149.82|148.22|0
1632933720000|2021-09-29 16:42:00|150|148.4|149.82|148.22|150|148.4|149.82|148.22|0
1632933730000|2021-09-29 16:42:10|150|148.4|150.36|148.76|150.36|148.76|150|148.4|0
1632933740000|2021-09-29 16:42:20|150.18|148.58|150.54|148.94|150.54|148.94|150|148.4|0
1632933750000|2021-09-29 16:42:30|150.44|148.84|150.18|148.58|150.44|148.84|150.18|148.58|0
1632933760000|2021-09-29 16:42:40|150.36|148.76|150|148.4|150.36|148.76|150|148.4|0
1632933770000|2021-09-29 16:42:50|149.82|148.22|149.28|147.68|149.82|148.22|149.28|147.68|0
1632933780000|2021-09-29 16:43:00|149.46|147.86|149.11|147.51|149.46|147.86|149.11|147.51|0
1632933790000|2021-09-29 16:43:10|148.93|147.33|149.11|147.51|149.11|147.51|148.93|147.33|0
1632933800000|2021-09-29 16:43:20|149.28|147.68|149.11|147.51|149.28|147.68|148.93|147.33|0
1632933810000|2021-09-29 16:43:30|149.01|147.41|148.75|147.15|149.01|147.41|148.75|147.15|0
1632933820000|2021-09-29 16:43:40|148.57|146.97|147.86|146.26|148.57|146.97|147.86|146.26|0
1632933830000|2021-09-29 16:43:50|148.04|146.44|148.04|146.44|148.21|146.61|148.04|146.44|0
1632933840000|2021-09-29 16:44:00|147.86|146.26|148.39|146.79|148.39|146.79|147.86|146.26|0
1632933850000|2021-09-29 16:44:10|148.21|146.61|147.41|145.81|148.21|146.61|147.41|145.81|0
1632933860000|2021-09-29 16:44:20|147.5|145.9|147.5|145.9|147.5|145.9|147.32|145.72|0
1632933870000|2021-09-29 16:44:30|147.59|145.99|147.5|145.9|147.59|145.99|147.5|145.9|0
1632933880000|2021-09-29 16:44:40|147.86|146.26|147.68|146.08|147.86|146.26|147.68|146.08|0
1632933890000|2021-09-29 16:44:50|147.86|146.26|148.21|146.61|148.21|146.61|147.86|146.26|0
1632933900000|2021-09-29 16:45:00|148.03|146.43|148.21|146.61|148.39|146.79|148.03|146.43|0
1632933910000|2021-09-29 16:45:10|147.32|145.72|147.15|145.55|147.32|145.72|147.15|145.55|0
1632933920000|2021-09-29 16:45:20|147.41|145.81|147.32|145.72|147.68|146.08|147.15|145.55|0
1632933930000|2021-09-29 16:45:30|147.15|145.55|146.97|145.37|147.15|145.55|146.97|145.37|0
1632933940000|2021-09-29 16:45:40|146.79|145.19|146.97|145.37|147.15|145.55|146.79|145.19|0
1632933950000|2021-09-29 16:45:50|147.15|145.55|147.32|145.72|147.5|145.9|147.15|145.55|0
1632933960000|2021-09-29 16:46:00|147.86|146.26|147.85|146.25|147.86|146.26|147.68|146.08|0
1632933970000|2021-09-29 16:46:10|147.68|146.08|147.32|145.72|147.68|146.08|147.32|145.72|0
1632933980000|2021-09-29 16:46:20|147.68|146.08|147.85|146.25|147.85|146.25|147.68|146.08|0
1632933990000|2021-09-29 16:46:30|147.5|145.9|147.32|145.72|147.5|145.9|147.32|145.72|0
1632934000000|2021-09-29 16:46:40|147.5|145.9|147.85|146.25|147.85|146.25|147.5|145.9|0
1632934010000|2021-09-29 16:46:50|147.68|146.08|147.68|146.08|147.68|146.08|147.5|145.9|0
1632934020000|2021-09-29 16:47:00|147.85|146.25|148.03|146.43|148.03|146.43|147.85|146.25|0
1632934030000|2021-09-29 16:47:10|147.85|146.25|147.85|146.25|147.85|146.25|147.85|146.25|0
1632934040000|2021-09-29 16:47:20|147.5|145.9|147.68|146.08|147.68|146.08|147.41|145.81|0
1632934050000|2021-09-29 16:47:30|147.5|145.9|147.14|145.54|147.5|145.9|147.14|145.54|0
1632934060000|2021-09-29 16:47:40|146.97|145.37|147.14|145.54|147.14|145.54|146.79|145.19|0
1632934070000|2021-09-29 16:47:50|147.32|145.72|147.32|145.72|147.32|145.72|146.96|145.36|0
1632934080000|2021-09-29 16:48:00|147.14|145.54|146.96|145.36|147.14|145.54|146.96|145.36|0
1632934090000|2021-09-29 16:48:10|147.14|145.54|146.96|145.36|147.14|145.54|146.96|145.36|0
1632934100000|2021-09-29 16:48:20|146.79|145.19|146.79|145.19|146.79|145.19|146.79|145.19|0
1632934120000|2021-09-29 16:48:40|146.96|145.36|146.96|145.36|146.96|145.36|146.96|145.36|0
1632934130000|2021-09-29 16:48:50|147.32|145.72|147.67|146.07|147.67|146.07|147.32|145.72|0
1632934140000|2021-09-29 16:49:00|148.03|146.43|147.85|146.25|148.03|146.43|147.85|146.25|0
1632934150000|2021-09-29 16:49:10|148.03|146.43|148.56|146.96|148.56|146.96|148.03|146.43|0
1632934160000|2021-09-29 16:49:20|148.38|146.78|149.27|147.67|149.27|147.67|148.38|146.78|0
1632934170000|2021-09-29 16:49:30|149.1|147.5|149.27|147.67|149.27|147.67|149.1|147.5|0
1632934180000|2021-09-29 16:49:40|149.45|147.85|149.81|148.21|149.81|148.21|149.45|147.85|0
1632934190000|2021-09-29 16:49:50|149.99|148.39|149.99|148.39|150.17|148.57|149.99|148.39|0
1632934200000|2021-09-29 16:50:00|149.81|148.21|149.45|147.85|149.81|148.21|149.45|147.85|0
1632934210000|2021-09-29 16:50:10|149.63|148.03|148.92|147.32|149.63|148.03|148.92|147.32|0
1632934220000|2021-09-29 16:50:20|149.09|147.49|149.63|148.03|149.63|148.03|149.09|147.49|0
1632934230000|2021-09-29 16:50:30|149.99|148.39|150.88|149.28|151.06|149.46|149.99|148.39|0
1632934240000|2021-09-29 16:50:40|151.06|149.46|151.6|150|151.6|150|151.06|149.46|0
1632934250000|2021-09-29 16:50:50|151.42|149.82|151.6|150|151.78|150.18|151.42|149.82|0
1632934260000|2021-09-29 16:51:00|151.42|149.82|151.6|150|151.6|150|151.42|149.82|0
1632934270000|2021-09-29 16:51:10|151.42|149.82|151.24|149.64|151.42|149.82|151.06|149.46|0
1632934280000|2021-09-29 16:51:20|151.42|149.82|151.42|149.82|151.42|149.82|151.24|149.64|0
1632934290000|2021-09-29 16:51:30|151.78|150.18|152.14|150.54|152.14|150.54|151.78|150.18|0
1632934300000|2021-09-29 16:51:40|152.32|150.72|153.41|151.81|153.41|151.81|152.32|150.72|0
1632934310000|2021-09-29 16:51:50|153.04|151.44|152.32|150.72|153.04|151.44|152.32|150.72|0
1632934320000|2021-09-29 16:52:00|152.68|151.08|152.23|150.63|152.68|151.08|152.14|150.54|0
1632934330000|2021-09-29 16:52:10|152.32|150.72|151.96|150.36|152.5|150.9|151.96|150.36|0
1632934340000|2021-09-29 16:52:20|151.78|150.18|151.96|150.36|151.96|150.36|151.78|150.18|0
1632934350000|2021-09-29 16:52:30|151.78|150.18|151.78|150.18|151.78|150.18|151.78|150.18|0
1632934360000|2021-09-29 16:52:40|151.96|150.36|152.68|151.08|153.04|151.44|151.96|150.36|0
1632934370000|2021-09-29 16:52:50|152.86|151.26|152.86|151.26|153.04|151.44|152.86|151.26|0
1632934380000|2021-09-29 16:53:00|152.68|151.08|153.04|151.44|153.04|151.44|152.68|151.08|0
1632934390000|2021-09-29 16:53:10|152.86|151.26|152.86|151.26|152.86|151.26|152.68|151.08|0
1632934400000|2021-09-29 16:53:20|152.5|150.9|152.86|151.26|152.86|151.26|152.41|150.81|0
1632934410000|2021-09-29 16:53:30|152.68|151.08|152.86|151.26|152.86|151.26|152.5|150.9|0
1632934420000|2021-09-29 16:53:40|152.68|151.08|152.32|150.72|152.68|151.08|152.32|150.72|0
1632934430000|2021-09-29 16:53:50|152.5|150.9|152.68|151.08|152.68|151.08|152.32|150.72|0
1632934440000|2021-09-29 16:54:00|152.5|150.9|152.68|151.08|152.68|151.08|152.5|150.9|0
1632934450000|2021-09-29 16:54:10|152.5|150.9|152.32|150.72|152.5|150.9|152.32|150.72|0
1632934460000|2021-09-29 16:54:20|152.5|150.9|152.32|150.72|152.5|150.9|152.32|150.72|0
1632934470000|2021-09-29 16:54:30|152.5|150.9|152.5|150.9|152.5|150.9|152.5|150.9|0
1632934480000|2021-09-29 16:54:40|152.86|151.26|152.86|151.26|152.86|151.26|152.86|151.26|0
1632934490000|2021-09-29 16:54:50|152.68|151.08|152.68|151.08|152.68|151.08|152.5|150.9|0
1632934500000|2021-09-29 16:55:00|152.86|151.26|152.86|151.26|152.86|151.26|152.86|151.26|0
1632934510000|2021-09-29 16:55:10|153.04|151.44|153.58|151.98|153.58|151.98|153.04|151.44|0
1632934530000|2021-09-29 16:55:30|154.12|152.52|153.58|151.98|154.12|152.52|153.58|151.98|0
1632934540000|2021-09-29 16:55:40|153.4|151.8|153.58|151.98|153.58|151.98|153.4|151.8|0
1632934550000|2021-09-29 16:55:50|153.4|151.8|153.4|151.8|153.4|151.8|153.04|151.44|0
1632934560000|2021-09-29 16:56:00|153.22|151.62|153.58|151.98|153.58|151.98|153.22|151.62|0
1632934570000|2021-09-29 16:56:10|153.76|152.16|153.58|151.98|153.76|152.16|153.58|151.98|0
1632934580000|2021-09-29 16:56:20|153.4|151.8|153.4|151.8|153.4|151.8|153.4|151.8|0
1632934590000|2021-09-29 16:56:30|153.22|151.62|153.22|151.62|153.22|151.62|153.22|151.62|0
1632934600000|2021-09-29 16:56:40|153.04|151.44|153.04|151.44|153.22|151.62|153.04|151.44|0
1632934610000|2021-09-29 16:56:50|152.86|151.26|153.22|151.62|153.22|151.62|152.86|151.26|0
1632934620000|2021-09-29 16:57:00|153.04|151.44|153.22|151.62|153.4|151.8|153.04|151.44|0
1632934630000|2021-09-29 16:57:10|153.04|151.44|153.04|151.44|153.04|151.44|152.85|151.25|0
1632934640000|2021-09-29 16:57:20|152.85|151.25|152.67|151.07|152.85|151.25|152.67|151.07|0
1632934650000|2021-09-29 16:57:30|152.85|151.25|152.85|151.25|152.85|151.25|152.85|151.25|0
1632934660000|2021-09-29 16:57:40|152.67|151.07|151.95|150.35|152.67|151.07|151.95|150.35|0
1632934670000|2021-09-29 16:57:50|152.13|150.53|151.95|150.35|152.13|150.53|151.95|150.35|0
1632934680000|2021-09-29 16:58:00|152.13|150.53|152.49|150.89|152.49|150.89|152.13|150.53|0
1632934690000|2021-09-29 16:58:10|151.77|150.17|151.41|149.81|151.77|150.17|151.23|149.63|0
1632934700000|2021-09-29 16:58:20|151.59|149.99|151.77|150.17|151.77|150.17|151.59|149.99|0
1632934710000|2021-09-29 16:58:30|151.59|149.99|151.23|149.63|151.77|150.17|151.23|149.63|0
1632934720000|2021-09-29 16:58:40|151.41|149.81|151.59|149.99|151.59|149.99|151.41|149.81|0
1632934730000|2021-09-29 16:58:50|151.77|150.17|151.59|149.99|151.77|150.17|151.59|149.99|0
1632934740000|2021-09-29 16:59:00|151.41|149.81|151.77|150.17|151.95|150.35|151.41|149.81|0
1632934750000|2021-09-29 16:59:10|151.59|149.99|151.59|149.99|151.59|149.99|151.41|149.81|0
1632934760000|2021-09-29 16:59:20|151.68|150.08|151.9|150.3|152.08|150.48|151.68|150.08|0
1632934770000|2021-09-29 16:59:30|152.08|150.48|151.72|150.12|152.08|150.48|151.72|150.12|0
1632934780000|2021-09-29 16:59:40|151.9|150.3|151.9|150.3|151.9|150.3|151.72|150.12|0
1632934790000|2021-09-29 16:59:50|151.72|150.12|151.54|149.94|151.72|150.12|151.54|149.94|0
1632934810000|2021-09-29 17:00:10|151.72|150.12|151|149.4|151.72|150.12|151|149.4|0
1632934820000|2021-09-29 17:00:20|150.82|149.22|150.64|149.04|150.82|149.22|150.46|148.86|0
1632934830000|2021-09-29 17:00:30|150.82|149.22|151.36|149.76|151.36|149.76|150.82|149.22|0
1632934840000|2021-09-29 17:00:40|151.53|149.93|151.53|149.93|151.53|149.93|151.53|149.93|0
1632934850000|2021-09-29 17:00:50|151.71|150.11|152.07|150.47|152.07|150.47|151.71|150.11|0
1632934860000|2021-09-29 17:01:00|152.25|150.65|152.25|150.65|152.25|150.65|152.07|150.47|0
1632934870000|2021-09-29 17:01:10|152.07|150.47|151.71|150.11|152.07|150.47|151.71|150.11|0
1632934880000|2021-09-29 17:01:20|151.53|149.93|151.71|150.11|151.71|150.11|151.53|149.93|0
1632934890000|2021-09-29 17:01:30|151.53|149.93|151.17|149.57|151.53|149.93|151.17|149.57|0
1632934900000|2021-09-29 17:01:40|151|149.4|150.82|149.22|151|149.4|150.82|149.22|0
1632934910000|2021-09-29 17:01:50|150.64|149.04|150.64|149.04|150.64|149.04|150.46|148.86|0
1632934920000|2021-09-29 17:02:00|150.82|149.22|150.99|149.39|151.17|149.57|150.82|149.22|0
1632934930000|2021-09-29 17:02:10|150.82|149.22|150.64|149.04|150.82|149.22|150.46|148.86|0
1632934940000|2021-09-29 17:02:20|150.46|148.86|150.28|148.68|150.46|148.86|150.28|148.68|0
1632934950000|2021-09-29 17:02:30|150.46|148.86|150.46|148.86|150.46|148.86|150.46|148.86|0
1632934960000|2021-09-29 17:02:40|150.64|149.04|150.64|149.04|150.64|149.04|150.64|149.04|0
1632934970000|2021-09-29 17:02:50|150.46|148.86|150.1|148.5|150.46|148.86|150.1|148.5|0
1632934980000|2021-09-29 17:03:00|149.92|148.32|150.28|148.68|150.28|148.68|149.92|148.32|0
1632934990000|2021-09-29 17:03:10|150.46|148.86|150.81|149.21|150.81|149.21|150.46|148.86|0
1632935000000|2021-09-29 17:03:20|150.72|149.12|150.99|149.39|150.99|149.39|150.72|149.12|0
1632935010000|2021-09-29 17:03:30|150.9|149.3|150.9|149.3|150.9|149.3|150.9|149.3|0
1632935020000|2021-09-29 17:03:40|150.63|149.03|150.63|149.03|150.63|149.03|150.46|148.86|0
1632935030000|2021-09-29 17:03:50|150.81|149.21|150.63|149.03|150.81|149.21|150.63|149.03|0
1632935040000|2021-09-29 17:04:00|150.81|149.21|150.99|149.39|151.17|149.57|150.81|149.21|0
1632935050000|2021-09-29 17:04:10|150.81|149.21|150.81|149.21|150.81|149.21|150.81|149.21|0
1632935060000|2021-09-29 17:04:20|150.99|149.39|150.99|149.39|150.99|149.39|150.99|149.39|0
1632935070000|2021-09-29 17:04:30|151.35|149.75|150.99|149.39|151.35|149.75|150.99|149.39|0
1632935080000|2021-09-29 17:04:40|150.63|149.03|150.1|148.5|150.63|149.03|150.1|148.5|0
1632935090000|2021-09-29 17:04:50|149.74|148.14|149.2|147.6|149.74|148.14|149.2|147.6|0
1632935100000|2021-09-29 17:05:00|149.38|147.78|149.38|147.78|150.1|148.5|149.38|147.78|0
1632935110000|2021-09-29 17:05:10|149.03|147.43|149.56|147.96|149.56|147.96|149.03|147.43|0
1632935120000|2021-09-29 17:05:20|149.74|148.14|149.92|148.32|149.92|148.32|149.56|147.96|0
1632935130000|2021-09-29 17:05:30|149.74|148.14|149.38|147.78|149.74|148.14|149.38|147.78|0
1632935140000|2021-09-29 17:05:40|149.02|147.42|149.2|147.6|149.2|147.6|149.02|147.42|0
1632935150000|2021-09-29 17:05:50|149.02|147.42|149.2|147.6|149.2|147.6|149.02|147.42|0
1632935160000|2021-09-29 17:06:00|149.02|147.42|148.67|147.07|149.02|147.42|148.49|146.89|0
1632935170000|2021-09-29 17:06:10|148.85|147.25|149.02|147.42|149.02|147.42|148.85|147.25|0
1632935180000|2021-09-29 17:06:20|148.85|147.25|149.2|147.6|149.2|147.6|148.85|147.25|0
1632935190000|2021-09-29 17:06:30|149.02|147.42|148.84|147.24|149.2|147.6|148.84|147.24|0
1632935200000|2021-09-29 17:06:40|149.2|147.6|149.38|147.78|149.56|147.96|149.2|147.6|0
1632935210000|2021-09-29 17:06:50|149.02|147.42|149.2|147.6|149.2|147.6|149.02|147.42|0
1632935220000|2021-09-29 17:07:00|149.11|147.51|149.2|147.6|149.38|147.78|149.11|147.51|0
1632935230000|2021-09-29 17:07:10|149.02|147.42|149.02|147.42|149.02|147.42|148.84|147.24|0
1632935240000|2021-09-29 17:07:20|148.84|147.24|148.84|147.24|148.84|147.24|148.84|147.24|0
1632935250000|2021-09-29 17:07:30|149.02|147.42|149.2|147.6|149.2|147.6|149.02|147.42|0
1632935260000|2021-09-29 17:07:40|149.02|147.42|148.84|147.24|149.02|147.42|148.84|147.24|0
1632935270000|2021-09-29 17:07:50|149.02|147.42|148.66|147.06|149.02|147.42|148.66|147.06|0
1632935280000|2021-09-29 17:08:00|148.49|146.89|148.66|147.06|148.66|147.06|148.49|146.89|0
1632935290000|2021-09-29 17:08:10|148.49|146.89|148.31|146.71|148.49|146.89|148.31|146.71|0
1632935300000|2021-09-29 17:08:20|148.13|146.53|147.95|146.35|148.13|146.53|147.95|146.35|0
1632935310000|2021-09-29 17:08:30|147.78|146.18|148.31|146.71|148.31|146.71|147.78|146.18|0
1632935330000|2021-09-29 17:08:50|148.13|146.53|149.02|147.42|149.02|147.42|148.13|146.53|0
1632935340000|2021-09-29 17:09:00|149.2|147.6|149.02|147.42|149.2|147.6|149.02|147.42|0
1632935350000|2021-09-29 17:09:10|149.2|147.6|149.73|148.13|149.73|148.13|149.2|147.6|0
1632935360000|2021-09-29 17:09:20|149.91|148.31|149.64|148.04|149.91|148.31|149.64|148.04|0
1632935370000|2021-09-29 17:09:30|150.09|148.49|150.45|148.85|150.45|148.85|150.09|148.49|0
1632935380000|2021-09-29 17:09:40|150.62|149.02|151.14|149.54|151.14|149.54|150.27|148.67|0
1632935390000|2021-09-29 17:09:50|151.32|149.72|151.32|149.72|151.32|149.72|151.32|149.72|0
1632935400000|2021-09-29 17:10:00|151.04|149.44|150.96|149.36|151.14|149.54|150.6|149|0
1632935410000|2021-09-29 17:10:10|150.6|149|151.49|149.89|151.49|149.89|150.6|149|0
1632935420000|2021-09-29 17:10:20|151.67|150.07|152.57|150.97|152.57|150.97|151.67|150.07|0
1632935430000|2021-09-29 17:10:30|152.39|150.79|151.85|150.25|152.39|150.79|151.85|150.25|0
1632935440000|2021-09-29 17:10:40|151.67|150.07|151.49|149.89|151.67|150.07|151.49|149.89|0
1632935450000|2021-09-29 17:10:50|151.31|149.71|152.03|150.43|152.03|150.43|151.31|149.71|0
1632935460000|2021-09-29 17:11:00|152.21|150.61|151.49|149.89|152.21|150.61|151.49|149.89|0
1632935470000|2021-09-29 17:11:10|151.31|149.71|151.31|149.71|151.31|149.71|151.31|149.71|0
1632935490000|2021-09-29 17:11:30|151.13|149.53|151.31|149.71|151.31|149.71|151.13|149.53|0
1632935500000|2021-09-29 17:11:40|151.85|150.25|151.49|149.89|151.85|150.25|151.49|149.89|0
1632935510000|2021-09-29 17:11:50|151.85|150.25|151.85|150.25|151.85|150.25|151.85|150.25|0
1632935520000|2021-09-29 17:12:00|151.49|149.89|151.85|150.25|151.85|150.25|151.49|149.89|0
1632935540000|2021-09-29 17:12:20|151.67|150.07|151.49|149.89|151.67|150.07|151.49|149.89|0
1632935550000|2021-09-29 17:12:30|151.31|149.71|151.49|149.89|151.49|149.89|151.31|149.71|0
1632935560000|2021-09-29 17:12:40|151.67|150.07|151.49|149.89|151.67|150.07|151.49|149.89|0
1632935570000|2021-09-29 17:12:50|151.67|150.07|151.49|149.89|151.67|150.07|151.49|149.89|0
1632935580000|2021-09-29 17:13:00|151.31|149.71|150.95|149.35|151.31|149.71|150.95|149.35|0
1632935590000|2021-09-29 17:13:10|150.77|149.17|151.13|149.53|151.13|149.53|150.77|149.17|0
1632935600000|2021-09-29 17:13:20|150.77|149.17|150.42|148.82|150.77|149.17|150.42|148.82|0
1632935610000|2021-09-29 17:13:30|150.77|149.17|150.24|148.64|150.77|149.17|150.24|148.64|0
1632935620000|2021-09-29 17:13:40|150.42|148.82|150.24|148.64|150.42|148.82|150.24|148.64|0
1632935630000|2021-09-29 17:13:50|150.14|148.54|149.88|148.28|150.14|148.54|149.88|148.28|0
1632935640000|2021-09-29 17:14:00|150.06|148.46|150.24|148.64|150.24|148.64|150.06|148.46|0
1632935650000|2021-09-29 17:14:10|150.06|148.46|149.88|148.28|150.06|148.46|149.88|148.28|0
1632935660000|2021-09-29 17:14:20|150.06|148.46|150.24|148.64|150.24|148.64|150.06|148.46|0
1632935670000|2021-09-29 17:14:30|149.7|148.1|149.34|147.74|149.7|148.1|149.34|147.74|0
1632935680000|2021-09-29 17:14:40|149.17|147.57|148.99|147.39|149.17|147.57|148.99|147.39|0
1632935690000|2021-09-29 17:14:50|149.16|147.56|149.52|147.92|149.52|147.92|149.16|147.56|0
1632935700000|2021-09-29 17:15:00|150.06|148.46|149.7|148.1|150.06|148.46|149.52|147.92|0
1632935710000|2021-09-29 17:15:10|149.52|147.92|148.63|147.03|149.52|147.92|148.63|147.03|0
1632935720000|2021-09-29 17:15:20|148.81|147.21|149.07|147.47|149.07|147.47|148.81|147.21|0
1632935730000|2021-09-29 17:15:30|149.34|147.74|149.7|148.1|149.7|148.1|149.34|147.74|0
1632935740000|2021-09-29 17:15:40|149.34|147.74|149.34|147.74|149.52|147.92|149.34|147.74|0
1632935750000|2021-09-29 17:15:50|149.7|148.1|150.23|148.63|150.23|148.63|149.7|148.1|0
1632935760000|2021-09-29 17:16:00|150.41|148.81|150.41|148.81|150.5|148.9|150.41|148.81|0
1632935770000|2021-09-29 17:16:10|150.59|148.99|150.95|149.35|150.95|149.35|150.59|148.99|0
1632935780000|2021-09-29 17:16:20|151.13|149.53|151.13|149.53|151.49|149.89|151.13|149.53|0
1632935790000|2021-09-29 17:16:30|150.95|149.35|150.95|149.35|150.95|149.35|150.59|148.99|0
1632935800000|2021-09-29 17:16:40|150.77|149.17|150.95|149.35|150.95|149.35|150.77|149.17|0
1632935810000|2021-09-29 17:16:50|151.13|149.53|151.48|149.88|151.48|149.88|151.13|149.53|0
1632935820000|2021-09-29 17:17:00|151.66|150.06|152.38|150.78|152.38|150.78|151.66|150.06|0
1632935830000|2021-09-29 17:17:10|152.2|150.6|152.92|151.32|152.92|151.32|152.2|150.6|0
1632935840000|2021-09-29 17:17:20|153.1|151.5|152.74|151.14|153.1|151.5|152.74|151.14|0
1632935850000|2021-09-29 17:17:30|153.28|151.68|153.1|151.5|153.28|151.68|152.92|151.32|0
1632935860000|2021-09-29 17:17:40|152.92|151.32|153.64|152.04|153.64|152.04|152.92|151.32|0
1632935880000|2021-09-29 17:18:00|153.46|151.86|153.46|151.86|153.64|152.04|153.46|151.86|0
1632935890000|2021-09-29 17:18:10|153.1|151.5|152.92|151.32|153.1|151.5|152.74|151.14|0
1632935900000|2021-09-29 17:18:20|153.28|151.68|153.1|151.5|153.28|151.68|152.92|151.32|0
1632935910000|2021-09-29 17:18:30|153.28|151.68|153.28|151.68|153.46|151.86|153.28|151.68|0
1632935920000|2021-09-29 17:18:40|153.1|151.5|153.46|151.86|153.46|151.86|153.1|151.5|0
1632935930000|2021-09-29 17:18:50|153.28|151.68|152.92|151.32|153.28|151.68|152.92|151.32|0
1632935940000|2021-09-29 17:19:00|152.74|151.14|152.92|151.32|152.92|151.32|152.74|151.14|0
1632935950000|2021-09-29 17:19:10|153.46|151.86|153.1|151.5|153.46|151.86|152.92|151.32|0
1632935960000|2021-09-29 17:19:20|153.28|151.68|153.46|151.86|153.46|151.86|153.28|151.68|0
1632935970000|2021-09-29 17:19:30|153.1|151.5|152.92|151.32|153.1|151.5|152.92|151.32|0
1632935980000|2021-09-29 17:19:40|152.74|151.14|152.74|151.14|152.92|151.32|152.74|151.14|0
1632935990000|2021-09-29 17:19:50|152.56|150.96|152.92|151.32|152.92|151.32|152.56|150.96|0
1632936000000|2021-09-29 17:20:00|153.1|151.5|153.28|151.68|153.28|151.68|153.1|151.5|0
1632936010000|2021-09-29 17:20:10|153.1|151.5|153.28|151.68|153.28|151.68|153.1|151.5|0
1632936020000|2021-09-29 17:20:20|153.82|152.22|154|152.4|154.18|152.58|153.82|152.22|0
1632936030000|2021-09-29 17:20:30|154.18|152.58|154.18|152.58|154.18|152.58|154.18|152.58|0
1632936040000|2021-09-29 17:20:40|154|152.4|153.28|151.68|154|152.4|153.28|151.68|0
1632936050000|2021-09-29 17:20:50|152.92|151.32|152.92|151.32|152.92|151.32|152.74|151.14|0
1632936060000|2021-09-29 17:21:00|153.28|151.68|152.92|151.32|153.28|151.68|152.92|151.32|0
1632936070000|2021-09-29 17:21:10|152.74|151.14|152.64|151.04|152.74|151.14|152.64|151.04|0
1632936080000|2021-09-29 17:21:20|152.56|150.96|152.64|151.04|152.73|151.13|152.56|150.96|0
1632936090000|2021-09-29 17:21:30|152.73|151.13|153.09|151.49|153.28|151.68|152.73|151.13|0
1632936100000|2021-09-29 17:21:40|153.46|151.86|153.46|151.86|153.64|152.04|153.46|151.86|0
1632936110000|2021-09-29 17:21:50|153.27|151.67|152.91|151.31|153.27|151.67|152.91|151.31|0
1632936120000|2021-09-29 17:22:00|153|151.4|152.91|151.31|153.09|151.49|152.91|151.31|0
1632936130000|2021-09-29 17:22:10|153.27|151.67|153.27|151.67|153.27|151.67|153.27|151.67|0
1632936140000|2021-09-29 17:22:20|153.63|152.03|154|152.4|154|152.4|153.63|152.03|0
1632936150000|2021-09-29 17:22:30|153.82|152.22|153.63|152.03|153.82|152.22|153.63|152.03|0
1632936160000|2021-09-29 17:22:40|153.81|152.21|153.45|151.85|154|152.4|153.45|151.85|0
1632936170000|2021-09-29 17:22:50|153.27|151.67|153.81|152.21|153.81|152.21|153.27|151.67|0
1632936180000|2021-09-29 17:23:00|154.18|152.58|153.81|152.21|154.18|152.58|153.81|152.21|0
1632936190000|2021-09-29 17:23:10|153.72|152.12|153.27|151.67|153.72|152.12|153.09|151.49|0
1632936200000|2021-09-29 17:23:20|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1632936210000|2021-09-29 17:23:30|153.81|152.21|153.81|152.21|153.99|152.39|153.81|152.21|0
1632936220000|2021-09-29 17:23:40|153.63|152.03|153.45|151.85|153.63|152.03|153.45|151.85|0
1632936230000|2021-09-29 17:23:50|153.63|152.03|153.45|151.85|153.63|152.03|153.45|151.85|0
1632936240000|2021-09-29 17:24:00|153.09|151.49|153.81|152.21|153.81|152.21|153.09|151.49|0
1632936250000|2021-09-29 17:24:10|153.63|152.03|153.45|151.85|153.81|152.21|153.45|151.85|0
1632936260000|2021-09-29 17:24:20|153.27|151.67|152.91|151.31|153.27|151.67|152.91|151.31|0
1632936270000|2021-09-29 17:24:30|153.09|151.49|152.73|151.13|153.09|151.49|152.55|150.95|0
1632936280000|2021-09-29 17:24:40|152.91|151.31|153.45|151.85|153.45|151.85|152.91|151.31|0
1632936290000|2021-09-29 17:24:50|153.81|152.21|153.09|151.49|153.81|152.21|153.09|151.49|0
1632936300000|2021-09-29 17:25:00|153.63|152.03|153.27|151.67|153.63|152.03|153.27|151.67|0
1632936310000|2021-09-29 17:25:10|152.37|150.77|151.65|150.05|152.37|150.77|151.65|150.05|0
1632936320000|2021-09-29 17:25:20|151.83|150.23|150.4|148.8|151.83|150.23|150.4|148.8|0
1632936330000|2021-09-29 17:25:30|150.93|149.33|150.75|149.15|150.93|149.33|150.58|148.98|0
1632936340000|2021-09-29 17:25:40|150.58|148.98|149.86|148.26|150.75|149.15|149.86|148.26|0
1632936350000|2021-09-29 17:25:50|150.22|148.62|150.04|148.44|150.4|148.8|150.04|148.44|0
1632936360000|2021-09-29 17:26:00|150.22|148.62|150.4|148.8|150.4|148.8|150.22|148.62|0
1632936370000|2021-09-29 17:26:10|150.57|148.97|150.22|148.62|150.57|148.97|150.22|148.62|0
1632936380000|2021-09-29 17:26:20|150.57|148.97|150.57|148.97|150.57|148.97|150.57|148.97|0
1632936390000|2021-09-29 17:26:30|150.4|148.8|150.75|149.15|150.75|149.15|150.4|148.8|0
1632936400000|2021-09-29 17:26:40|150.57|148.97|151.29|149.69|151.29|149.69|150.57|148.97|0
1632936410000|2021-09-29 17:26:50|151.47|149.87|151.38|149.78|151.47|149.87|151.29|149.69|0
1632936420000|2021-09-29 17:27:00|151.55|149.95|150.93|149.33|151.55|149.95|150.93|149.33|0
1632936430000|2021-09-29 17:27:10|150.39|148.79|149.86|148.26|150.48|148.88|149.86|148.26|0
1632936440000|2021-09-29 17:27:20|150.22|148.62|149.5|147.9|150.22|148.62|149.5|147.9|0
1632936450000|2021-09-29 17:27:30|149.15|147.55|149.32|147.72|149.5|147.9|149.15|147.55|0
1632936460000|2021-09-29 17:27:40|149.14|147.54|149.32|147.72|149.32|147.72|149.14|147.54|0
1632936470000|2021-09-29 17:27:50|149.41|147.81|149.32|147.72|149.5|147.9|149.32|147.72|0
1632936480000|2021-09-29 17:28:00|149.14|147.54|149.86|148.26|150.04|148.44|149.14|147.54|0
1632936490000|2021-09-29 17:28:10|149.68|148.08|150.57|148.97|150.57|148.97|149.68|148.08|0
1632936500000|2021-09-29 17:28:20|150.39|148.79|149.5|147.9|150.39|148.79|149.5|147.9|0
1632936510000|2021-09-29 17:28:30|149.32|147.72|149.32|147.72|149.32|147.72|149.32|147.72|0
1632936520000|2021-09-29 17:28:40|149.5|147.9|148.43|146.83|149.5|147.9|148.43|146.83|0
1632936530000|2021-09-29 17:28:50|148.61|147.01|148.61|147.01|148.79|147.19|148.61|147.01|0
1632936540000|2021-09-29 17:29:00|149.32|147.72|149.86|148.26|149.86|148.26|149.32|147.72|0
1632936550000|2021-09-29 17:29:10|149.58|147.98|149.86|148.26|149.86|148.26|149.58|147.98|0
1632936560000|2021-09-29 17:29:20|149.68|148.08|149.32|147.72|149.86|148.26|149.32|147.72|0
1632936570000|2021-09-29 17:29:30|149.5|147.9|149.32|147.72|149.5|147.9|149.32|147.72|0
1632936580000|2021-09-29 17:29:40|149.68|148.08|149.5|147.9|149.68|148.08|149.32|147.72|0
1632936590000|2021-09-29 17:29:50|149.68|148.08|149.5|147.9|149.68|148.08|149.5|147.9|0
1632936600000|2021-09-29 17:30:00|149.32|147.72|149.32|147.72|149.32|147.72|148.79|147.19|0
1632936610000|2021-09-29 17:30:10|149.14|147.54|148.61|147.01|149.14|147.54|148.61|147.01|0
1632936620000|2021-09-29 17:30:20|148.43|146.83|148.43|146.83|148.43|146.83|148.25|146.65|0
1632936630000|2021-09-29 17:30:30|148.25|146.65|148.07|146.47|148.25|146.65|148.07|146.47|0
1632936640000|2021-09-29 17:30:40|147.37|145.77|147.54|145.94|147.54|145.94|147.37|145.77|0
1632936650000|2021-09-29 17:30:50|147.72|146.12|147.19|145.59|147.72|146.12|147.19|145.59|0
1632936660000|2021-09-29 17:31:00|147.37|145.77|147.01|145.41|147.54|145.94|147.01|145.41|0
1632936670000|2021-09-29 17:31:10|146.83|145.23|146.3|144.7|146.83|145.23|146.3|144.7|0
1632936680000|2021-09-29 17:31:20|146.48|144.88|146.13|144.53|146.48|144.88|146.13|144.53|0
1632936690000|2021-09-29 17:31:30|145.95|144.35|146.13|144.53|146.3|144.7|145.95|144.35|0
1632936700000|2021-09-29 17:31:40|146.3|144.7|146.48|144.88|146.48|144.88|146.13|144.53|0
1632936710000|2021-09-29 17:31:50|146.3|144.7|146.13|144.53|146.3|144.7|146.13|144.53|0
1632936720000|2021-09-29 17:32:00|146.3|144.7|144.51|142.91|146.48|144.88|144.51|142.91|0
1632936730000|2021-09-29 17:32:10|146.26|144.66|145.91|144.31|146.26|144.66|145.82|144.22|0
1632936740000|2021-09-29 17:32:20|145.73|144.13|145.73|144.13|145.73|144.13|145.56|143.96|0
1632936750000|2021-09-29 17:32:30|146.67|145.07|146.85|145.25|146.85|145.25|146.67|145.07|0
1632936760000|2021-09-29 17:32:40|147.03|145.43|147.2|145.6|147.2|145.6|147.03|145.43|0
1632936770000|2021-09-29 17:32:50|147.03|145.43|147.03|145.43|147.2|145.6|147.03|145.43|0
1632936780000|2021-09-29 17:33:00|146.85|145.25|146.85|145.25|147.03|145.43|146.67|145.07|0
1632936790000|2021-09-29 17:33:10|147.03|145.43|147.55|145.95|147.55|145.95|147.03|145.43|0
1632936800000|2021-09-29 17:33:20|147.73|146.13|148.08|146.48|148.08|146.48|147.73|146.13|0
1632936810000|2021-09-29 17:33:30|147.91|146.31|147.2|145.6|147.91|146.31|147.2|145.6|0
1632936820000|2021-09-29 17:33:40|147.02|145.42|147.55|145.95|147.55|145.95|147.02|145.42|0
1632936830000|2021-09-29 17:33:50|147.38|145.78|147.55|145.95|147.55|145.95|147.38|145.78|0
1632936840000|2021-09-29 17:34:00|147.38|145.78|147.02|145.42|147.38|145.78|147.02|145.42|0
1632936850000|2021-09-29 17:34:10|147.38|145.78|147.73|146.13|147.73|146.13|147.38|145.78|0
1632936860000|2021-09-29 17:34:20|147.38|145.78|147.73|146.13|147.73|146.13|147.38|145.78|0
1632936870000|2021-09-29 17:34:30|147.9|146.3|147.9|146.3|147.9|146.3|147.73|146.13|0
1632936880000|2021-09-29 17:34:40|148.26|146.66|148.26|146.66|148.26|146.66|148.08|146.48|0
1632936890000|2021-09-29 17:34:50|148.08|146.48|148.26|146.66|148.43|146.83|148.08|146.48|0
1632936900000|2021-09-29 17:35:00|147.9|146.3|147.73|146.13|147.9|146.3|147.73|146.13|0
1632936910000|2021-09-29 17:35:10|147.55|145.95|146.85|145.25|147.55|145.95|146.85|145.25|0
1632936920000|2021-09-29 17:35:20|146.67|145.07|146.85|145.25|146.85|145.25|146.67|145.07|0
1632936930000|2021-09-29 17:35:30|147.02|145.42|146.85|145.25|147.2|145.6|146.85|145.25|0
1632936940000|2021-09-29 17:35:40|146.67|145.07|146.49|144.89|146.67|145.07|146.49|144.89|0
1632936950000|2021-09-29 17:35:50|146.32|144.72|146.32|144.72|146.32|144.72|146.32|144.72|0
1632936960000|2021-09-29 17:36:00|146.49|144.89|146.67|145.07|146.67|145.07|146.49|144.89|0
1632936970000|2021-09-29 17:36:10|146.49|144.89|146.67|145.07|146.67|145.07|146.49|144.89|0
1632936980000|2021-09-29 17:36:20|146.49|144.89|146.84|145.24|146.84|145.24|146.49|144.89|0
1632936990000|2021-09-29 17:36:30|146.49|144.89|146.49|144.89|146.49|144.89|146.49|144.89|0
1632937000000|2021-09-29 17:36:40|146.67|145.07|146.67|145.07|146.67|145.07|146.49|144.89|0
1632937010000|2021-09-29 17:36:50|146.49|144.89|146.49|144.89|146.49|144.89|146.49|144.89|0
1632937020000|2021-09-29 17:37:00|146.67|145.07|146.49|144.89|146.67|145.07|146.49|144.89|0
1632937030000|2021-09-29 17:37:10|146.32|144.72|146.49|144.89|146.49|144.89|146.32|144.72|0
1632937040000|2021-09-29 17:37:20|146.84|145.24|147.37|145.77|147.37|145.77|146.84|145.24|0
1632937050000|2021-09-29 17:37:30|147.55|145.95|147.37|145.77|147.55|145.95|147.37|145.77|0
1632937060000|2021-09-29 17:37:40|147.19|145.59|147.19|145.59|147.19|145.59|147.19|145.59|0
1632937070000|2021-09-29 17:37:50|147.02|145.42|146.49|144.89|147.02|145.42|146.49|144.89|0
1632937080000|2021-09-29 17:38:00|146.31|144.71|146.31|144.71|146.49|144.89|146.31|144.71|0
1632937090000|2021-09-29 17:38:10|146.49|144.89|146.49|144.89|146.49|144.89|146.31|144.71|0
1632937100000|2021-09-29 17:38:20|146.84|145.24|146.67|145.07|146.84|145.24|146.67|145.07|0
1632937110000|2021-09-29 17:38:30|146.84|145.24|146.49|144.89|147.19|145.59|146.49|144.89|0
1632937120000|2021-09-29 17:38:40|146.31|144.71|146.49|144.89|146.49|144.89|146.31|144.71|0
1632937130000|2021-09-29 17:38:50|147.19|145.59|146.84|145.24|147.19|145.59|146.84|145.24|0
1632937140000|2021-09-29 17:39:00|147.02|145.42|147.19|145.59|147.19|145.59|147.02|145.42|0
1632937150000|2021-09-29 17:39:10|147.37|145.77|146.84|145.24|147.37|145.77|146.84|145.24|0
1632937160000|2021-09-29 17:39:20|146.66|145.06|146.49|144.89|146.66|145.06|146.49|144.89|0
1632937170000|2021-09-29 17:39:30|146.66|145.06|146.66|145.06|146.66|145.06|146.49|144.89|0
1632937180000|2021-09-29 17:39:40|146.49|144.89|146.31|144.71|146.49|144.89|146.31|144.71|0
1632937190000|2021-09-29 17:39:50|146.49|144.89|146.31|144.71|146.49|144.89|146.31|144.71|0
1632937200000|2021-09-29 17:40:00|146.84|145.24|146.31|144.71|146.84|145.24|146.31|144.71|0
1632937210000|2021-09-29 17:40:10|146.14|144.54|145.96|144.36|146.14|144.54|145.96|144.36|0
1632937220000|2021-09-29 17:40:20|146.14|144.54|145.96|144.36|146.14|144.54|145.96|144.36|0
1632937230000|2021-09-29 17:40:30|146.04|144.44|145.78|144.18|146.04|144.44|145.78|144.18|0
1632937240000|2021-09-29 17:40:40|145.96|144.36|145.96|144.36|146.49|144.89|145.78|144.18|0
1632937250000|2021-09-29 17:40:50|145.78|144.18|145.26|143.66|145.78|144.18|145.26|143.66|0
1632937260000|2021-09-29 17:41:00|145.17|143.57|145.43|143.83|145.43|143.83|145.08|143.48|0
1632937270000|2021-09-29 17:41:10|145.08|143.48|144.91|143.31|145.08|143.48|144.91|143.31|0
1632937280000|2021-09-29 17:41:20|145.08|143.48|144.56|142.96|145.08|143.48|144.56|142.96|0
1632937290000|2021-09-29 17:41:30|144.73|143.13|144.56|142.96|144.73|143.13|144.56|142.96|0
1632937300000|2021-09-29 17:41:40|144.38|142.78|144.56|142.96|144.73|143.13|144.38|142.78|0
1632937310000|2021-09-29 17:41:50|145.08|143.48|144.73|143.13|145.08|143.48|144.73|143.13|0
1632937320000|2021-09-29 17:42:00|145.08|143.48|145.26|143.66|145.26|143.66|144.91|143.31|0
1632937330000|2021-09-29 17:42:10|145.61|144.01|145.61|144.01|145.61|144.01|145.43|143.83|0
1632937340000|2021-09-29 17:42:20|145.96|144.36|146.31|144.71|146.31|144.71|145.96|144.36|0
1632937350000|2021-09-29 17:42:30|146.48|144.88|147.19|145.59|147.19|145.59|146.48|144.88|0
1632937360000|2021-09-29 17:42:40|147.54|145.94|147.19|145.59|147.71|146.11|147.19|145.59|0
1632937370000|2021-09-29 17:42:50|147.36|145.76|147.01|145.41|147.36|145.76|147.01|145.41|0
1632937380000|2021-09-29 17:43:00|147.19|145.59|147.19|145.59|147.19|145.59|147.19|145.59|0
1632937390000|2021-09-29 17:43:10|147.36|145.76|146.83|145.23|147.36|145.76|146.83|145.23|0
1632937400000|2021-09-29 17:43:20|146.48|144.88|147.01|145.41|147.01|145.41|146.31|144.71|0
1632937410000|2021-09-29 17:43:30|146.66|145.06|147.01|145.41|147.01|145.41|146.66|145.06|0
1632937420000|2021-09-29 17:43:40|146.83|145.23|147.18|145.58|147.18|145.58|146.83|145.23|0
1632937430000|2021-09-29 17:43:50|147.36|145.76|147.18|145.58|147.36|145.76|147.18|145.58|0
1632937440000|2021-09-29 17:44:00|147.36|145.76|147.54|145.94|147.54|145.94|147.18|145.58|0
1632937450000|2021-09-29 17:44:10|148.07|146.47|148.06|146.46|148.24|146.64|148.06|146.46|0
1632937460000|2021-09-29 17:44:20|147.89|146.29|149.13|147.53|149.13|147.53|147.89|146.29|0
1632937470000|2021-09-29 17:44:30|148.77|147.17|149.66|148.06|149.66|148.06|148.77|147.17|0
1632937480000|2021-09-29 17:44:40|149.48|147.88|149.3|147.7|149.48|147.88|149.13|147.53|0
1632937490000|2021-09-29 17:44:50|148.95|147.35|148.42|146.82|148.95|147.35|148.42|146.82|0
1632937500000|2021-09-29 17:45:00|148.24|146.64|148.59|146.99|148.59|146.99|148.06|146.46|0
1632937510000|2021-09-29 17:45:10|148.06|146.46|148.06|146.46|148.24|146.64|148.06|146.46|0
1632937520000|2021-09-29 17:45:20|147.89|146.29|147.71|146.11|148.24|146.64|147.71|146.11|0
1632937530000|2021-09-29 17:45:30|147.18|145.58|147.53|145.93|147.53|145.93|147.18|145.58|0
1632937540000|2021-09-29 17:45:40|147.71|146.11|147.36|145.76|147.71|146.11|147.36|145.76|0
1632937550000|2021-09-29 17:45:50|147.53|145.93|148.24|146.64|148.24|146.64|147.18|145.58|0
1632937560000|2021-09-29 17:46:00|148.42|146.82|148.59|146.99|148.77|147.17|148.42|146.82|0
1632937570000|2021-09-29 17:46:10|148.42|146.82|147.71|146.11|148.42|146.82|147.71|146.11|0
1632937580000|2021-09-29 17:46:20|147.89|146.29|148.41|146.81|148.41|146.81|147.89|146.29|0
1632937590000|2021-09-29 17:46:30|148.59|146.99|148.77|147.17|148.77|147.17|148.59|146.99|0
1632937600000|2021-09-29 17:46:40|148.59|146.99|149.65|148.05|149.65|148.05|148.59|146.99|0
1632937610000|2021-09-29 17:46:50|149.83|148.23|149.48|147.88|149.83|148.23|149.48|147.88|0
1632937620000|2021-09-29 17:47:00|149.12|147.52|148.94|147.34|149.12|147.52|148.94|147.34|0
1632937630000|2021-09-29 17:47:10|149.12|147.52|149.3|147.7|149.3|147.7|148.94|147.34|0
1632937640000|2021-09-29 17:47:20|149.12|147.52|149.12|147.52|149.3|147.7|149.12|147.52|0
1632937650000|2021-09-29 17:47:30|148.94|147.34|148.41|146.81|148.94|147.34|148.41|146.81|0
1632937660000|2021-09-29 17:47:40|148.59|146.99|148.85|147.25|148.85|147.25|148.59|146.99|0
1632937670000|2021-09-29 17:47:50|148.59|146.99|148.24|146.64|148.59|146.99|148.24|146.64|0
1632937680000|2021-09-29 17:48:00|148.06|146.46|148.24|146.64|148.24|146.64|148.06|146.46|0
1632937690000|2021-09-29 17:48:10|148.06|146.46|147.88|146.28|148.06|146.46|147.88|146.28|0
1632937700000|2021-09-29 17:48:20|148.06|146.46|147.53|145.93|148.06|146.46|147.53|145.93|0
1632937710000|2021-09-29 17:48:30|147.71|146.11|147.71|146.11|147.88|146.28|147.71|146.11|0
1632937720000|2021-09-29 17:48:40|147.35|145.75|147.7|146.1|147.7|146.1|147.35|145.75|0
1632937730000|2021-09-29 17:48:50|147.88|146.28|147.53|145.93|147.88|146.28|147.53|145.93|0
1632937740000|2021-09-29 17:49:00|147.7|146.1|147.7|146.1|147.7|146.1|147.7|146.1|0
1632937750000|2021-09-29 17:49:10|147.53|145.93|147.53|145.93|147.53|145.93|147.53|145.93|0
1632937760000|2021-09-29 17:49:20|147.7|146.1|147.35|145.75|147.7|146.1|147.35|145.75|0
1632937770000|2021-09-29 17:49:30|147.53|145.93|147.35|145.75|147.53|145.93|147.35|145.75|0
1632937780000|2021-09-29 17:49:40|147.53|145.93|147.35|145.75|147.53|145.93|147.35|145.75|0
1632937800000|2021-09-29 17:50:00|147.17|145.57|147|145.4|147.17|145.57|147|145.4|0
1632937810000|2021-09-29 17:50:10|147.17|145.57|147.17|145.57|147.17|145.57|147|145.4|0
1632937820000|2021-09-29 17:50:20|147.88|146.28|147.88|146.28|147.88|146.28|147.88|146.28|0
1632937830000|2021-09-29 17:50:30|148.06|146.46|148.59|146.99|148.59|146.99|148.06|146.46|0
1632937840000|2021-09-29 17:50:40|149.12|147.52|149.65|148.05|149.65|148.05|149.12|147.52|0
1632937850000|2021-09-29 17:50:50|149.47|147.87|149.47|147.87|149.47|147.87|149.29|147.69|0
1632937860000|2021-09-29 17:51:00|150|148.4|150.71|149.11|150.89|149.29|150|148.4|0
1632937870000|2021-09-29 17:51:10|150.18|148.58|149.65|148.05|150.18|148.58|149.65|148.05|0
1632937880000|2021-09-29 17:51:20|149.47|147.87|149.82|148.22|150|148.4|149.47|147.87|0
1632937890000|2021-09-29 17:51:30|149.65|148.05|149.65|148.05|149.65|148.05|149.47|147.87|0
1632937900000|2021-09-29 17:51:40|149.47|147.87|149.47|147.87|149.47|147.87|149.47|147.87|0
1632937910000|2021-09-29 17:51:50|149.29|147.69|149.29|147.69|149.29|147.69|149.11|147.51|0
1632937920000|2021-09-29 17:52:00|149.11|147.51|149.11|147.51|149.11|147.51|148.76|147.16|0
1632937930000|2021-09-29 17:52:10|148.94|147.34|148.76|147.16|148.94|147.34|148.76|147.16|0
1632937940000|2021-09-29 17:52:20|149.11|147.51|149.29|147.69|149.47|147.87|149.11|147.51|0
1632937950000|2021-09-29 17:52:30|149.11|147.51|149.11|147.51|149.29|147.69|149.11|147.51|0
1632937960000|2021-09-29 17:52:40|148.76|147.16|148.76|147.16|148.94|147.34|148.76|147.16|0
1632937970000|2021-09-29 17:52:50|148.94|147.34|149.11|147.51|149.11|147.51|148.94|147.34|0
1632937980000|2021-09-29 17:53:00|149.29|147.69|149.47|147.87|149.47|147.87|149.11|147.51|0
1632937990000|2021-09-29 17:53:10|149.29|147.69|149.29|147.69|149.29|147.69|149.11|147.51|0
1632938000000|2021-09-29 17:53:20|149.11|147.51|149.29|147.69|149.29|147.69|149.11|147.51|0
1632938010000|2021-09-29 17:53:30|149.47|147.87|149.47|147.87|149.47|147.87|149.47|147.87|0
1632938020000|2021-09-29 17:53:40|149.29|147.69|149.11|147.51|149.29|147.69|149.11|147.51|0
1632938030000|2021-09-29 17:53:50|149.29|147.69|149.64|148.04|149.64|148.04|149.11|147.51|0
1632938040000|2021-09-29 17:54:00|150|148.4|150|148.4|150.18|148.58|150|148.4|0
1632938050000|2021-09-29 17:54:10|150.18|148.58|150.18|148.58|150.18|148.58|150|148.4|0
1632938060000|2021-09-29 17:54:20|150|148.4|149.82|148.22|150|148.4|149.82|148.22|0
1632938070000|2021-09-29 17:54:30|149.64|148.04|149.11|147.51|149.64|148.04|149.11|147.51|0
1632938080000|2021-09-29 17:54:40|149.29|147.69|149.46|147.86|149.46|147.86|149.29|147.69|0
1632938090000|2021-09-29 17:54:50|149.64|148.04|149.64|148.04|149.82|148.22|149.64|148.04|0
1632938100000|2021-09-29 17:55:00|149.46|147.86|149.82|148.22|149.82|148.22|149.46|147.86|0
1632938110000|2021-09-29 17:55:10|150|148.4|150|148.4|150|148.4|149.82|148.22|0
1632938120000|2021-09-29 17:55:20|150.35|148.75|149.46|147.86|150.35|148.75|149.46|147.86|0
1632938130000|2021-09-29 17:55:30|149.64|148.04|149.64|148.04|149.64|148.04|149.64|148.04|0
1632938140000|2021-09-29 17:55:40|149.82|148.22|150.17|148.57|150.17|148.57|149.82|148.22|0
1632938150000|2021-09-29 17:55:50|149.99|148.39|150.17|148.57|150.17|148.57|149.99|148.39|0
1632938160000|2021-09-29 17:56:00|150.35|148.75|150.53|148.93|150.53|148.93|150.17|148.57|0
1632938170000|2021-09-29 17:56:10|150.35|148.75|150.53|148.93|150.53|148.93|150.35|148.75|0
1632938180000|2021-09-29 17:56:20|150.35|148.75|150.35|148.75|150.35|148.75|150.17|148.57|0
1632938190000|2021-09-29 17:56:30|150.71|149.11|151.06|149.46|151.06|149.46|150.71|149.11|0
1632938200000|2021-09-29 17:56:40|150.88|149.28|150.71|149.11|151.06|149.46|150.71|149.11|0
1632938210000|2021-09-29 17:56:50|150.53|148.93|150.53|148.93|150.53|148.93|150.53|148.93|0
1632938220000|2021-09-29 17:57:00|150.7|149.1|150.53|148.93|150.7|149.1|150.53|148.93|0
1632938230000|2021-09-29 17:57:10|150.17|148.57|150.35|148.75|150.35|148.75|150.17|148.57|0
1632938240000|2021-09-29 17:57:20|150.53|148.93|150.7|149.1|150.7|149.1|150.53|148.93|0
1632938250000|2021-09-29 17:57:30|150.88|149.28|150.88|149.28|150.88|149.28|150.7|149.1|0
1632938260000|2021-09-29 17:57:40|151.06|149.46|150.53|148.93|151.06|149.46|150.53|148.93|0
1632938270000|2021-09-29 17:57:50|150.88|149.28|151.06|149.46|151.06|149.46|150.88|149.28|0
1632938280000|2021-09-29 17:58:00|151.42|149.82|151.42|149.82|151.42|149.82|151.24|149.64|0
1632938290000|2021-09-29 17:58:10|151.24|149.64|151.24|149.64|151.24|149.64|151.24|149.64|0
1632938300000|2021-09-29 17:58:20|151.06|149.46|151.24|149.64|151.24|149.64|151.06|149.46|0
1632938310000|2021-09-29 17:58:30|151.42|149.82|151.06|149.46|151.42|149.82|151.06|149.46|0
1632938320000|2021-09-29 17:58:40|150.7|149.1|150.52|148.92|150.7|149.1|150.52|148.92|0
1632938330000|2021-09-29 17:58:50|150.7|149.1|150.35|148.75|150.7|149.1|150.35|148.75|0
1632938340000|2021-09-29 17:59:00|150.52|148.92|150.7|149.1|150.88|149.28|150.52|148.92|0
1632938350000|2021-09-29 17:59:10|150.88|149.28|150.7|149.1|150.88|149.28|150.52|148.92|0
1632938360000|2021-09-29 17:59:20|150.88|149.28|151.24|149.64|151.41|149.81|150.88|149.28|0
1632938370000|2021-09-29 17:59:30|151.06|149.46|151.06|149.46|151.24|149.64|151.06|149.46|0
1632938380000|2021-09-29 17:59:40|150.88|149.28|150.7|149.1|150.88|149.28|150.7|149.1|0
1632938390000|2021-09-29 17:59:50|151.24|149.64|151.77|150.17|151.77|150.17|151.06|149.46|0
1632938400000|2021-09-29 18:00:00|151.59|149.99|152.49|150.89|152.49|150.89|151.41|149.81|0
1632938410000|2021-09-29 18:00:10|152.31|150.71|152.66|151.06|152.66|151.06|151.77|150.17|0
1632938420000|2021-09-29 18:00:20|152.49|150.89|152.31|150.71|152.49|150.89|151.95|150.35|0
1632938430000|2021-09-29 18:00:30|152.13|150.53|151.95|150.35|152.13|150.53|151.95|150.35|0
1632938440000|2021-09-29 18:00:40|152.13|150.53|152.13|150.53|152.31|150.71|152.13|150.53|0
1632938450000|2021-09-29 18:00:50|151.95|150.35|152.13|150.53|152.31|150.71|151.95|150.35|0
1632938460000|2021-09-29 18:01:00|151.95|150.35|151.41|149.81|151.95|150.35|151.41|149.81|0
1632938470000|2021-09-29 18:01:10|151.23|149.63|151.41|149.81|151.41|149.81|151.23|149.63|0
1632938480000|2021-09-29 18:01:20|151.23|149.63|151.77|150.17|151.77|150.17|151.23|149.63|0
1632938490000|2021-09-29 18:01:30|152.13|150.53|152.48|150.88|152.48|150.88|152.13|150.53|0
1632938500000|2021-09-29 18:01:40|152.3|150.7|152.48|150.88|152.48|150.88|152.3|150.7|0
1632938510000|2021-09-29 18:01:50|152.57|150.97|153.02|151.42|153.02|151.42|152.57|150.97|0
1632938520000|2021-09-29 18:02:00|153.2|151.6|152.84|151.24|153.2|151.6|152.84|151.24|0
1632938530000|2021-09-29 18:02:10|153.02|151.42|153.2|151.6|153.2|151.6|153.02|151.42|0
1632938540000|2021-09-29 18:02:20|153.38|151.78|153.38|151.78|153.38|151.78|153.2|151.6|0
1632938550000|2021-09-29 18:02:30|153.2|151.6|153.11|151.51|153.2|151.6|153.11|151.51|0
1632938560000|2021-09-29 18:02:40|153.02|151.42|153.02|151.42|153.02|151.42|152.84|151.24|0
1632938570000|2021-09-29 18:02:50|153.2|151.6|153.02|151.42|153.2|151.6|152.84|151.24|0
1632938580000|2021-09-29 18:03:00|152.84|151.24|152.66|151.06|152.84|151.24|152.66|151.06|0
1632938590000|2021-09-29 18:03:10|152.84|151.24|152.84|151.24|153.02|151.42|152.84|151.24|0
1632938610000|2021-09-29 18:03:30|153.2|151.6|153.56|151.96|153.56|151.96|153.2|151.6|0
1632938620000|2021-09-29 18:03:40|153.74|152.14|153.74|152.14|153.74|152.14|153.74|152.14|0
1632938630000|2021-09-29 18:03:50|153.92|152.32|153.74|152.14|153.92|152.32|153.74|152.14|0
1632938650000|2021-09-29 18:04:10|153.92|152.32|153.92|152.32|153.92|152.32|153.92|152.32|0
1632938660000|2021-09-29 18:04:20|153.74|152.14|153.74|152.14|153.92|152.32|153.74|152.14|0
1632938670000|2021-09-29 18:04:30|153.38|151.78|153.02|151.42|153.38|151.78|153.02|151.42|0
1632938680000|2021-09-29 18:04:40|152.84|151.24|153.2|151.6|153.2|151.6|152.84|151.24|0
1632938690000|2021-09-29 18:04:50|153.1|151.5|153.02|151.42|153.1|151.5|153.02|151.42|0
1632938700000|2021-09-29 18:05:00|153.2|151.6|153.37|151.77|153.38|151.78|153.2|151.6|0
1632938710000|2021-09-29 18:05:10|153.09|151.49|152.82|151.22|153.09|151.49|152.64|151.04|0
1632938720000|2021-09-29 18:05:20|152.64|151.04|152.82|151.22|152.82|151.22|152.64|151.04|0
1632938730000|2021-09-29 18:05:30|153.18|151.58|153|151.4|153.36|151.76|152.82|151.22|0
1632938740000|2021-09-29 18:05:40|153.54|151.94|154.08|152.48|154.08|152.48|153.54|151.94|0
1632938750000|2021-09-29 18:05:50|154.26|152.66|154.26|152.66|154.44|152.84|154.26|152.66|0
1632938760000|2021-09-29 18:06:00|154.44|152.84|154.26|152.66|154.44|152.84|154.26|152.66|0
1632938770000|2021-09-29 18:06:10|153.9|152.3|153.54|151.94|153.9|152.3|153.54|151.94|0
1632938780000|2021-09-29 18:06:20|153.36|151.76|153.18|151.58|153.36|151.76|153.18|151.58|0
1632938790000|2021-09-29 18:06:30|153|151.4|152.82|151.22|153.18|151.58|152.82|151.22|0
1632938800000|2021-09-29 18:06:40|152.46|150.86|152.46|150.86|152.64|151.04|152.46|150.86|0
1632938810000|2021-09-29 18:06:50|152.28|150.68|152.64|151.04|152.64|151.04|152.28|150.68|0
1632938820000|2021-09-29 18:07:00|152.55|150.95|152.64|151.04|152.64|151.04|152.28|150.68|0
1632938830000|2021-09-29 18:07:10|152.46|150.86|153|151.4|153|151.4|152.46|150.86|0
1632938840000|2021-09-29 18:07:20|153.54|151.94|153.72|152.12|153.72|152.12|153.54|151.94|0
1632938850000|2021-09-29 18:07:30|153.54|151.94|153.54|151.94|153.54|151.94|153.36|151.76|0
1632938860000|2021-09-29 18:07:40|153.9|152.3|154.08|152.48|154.08|152.48|153.54|151.94|0
1632938870000|2021-09-29 18:07:50|153.9|152.3|153.9|152.3|154.08|152.48|153.9|152.3|0
1632938880000|2021-09-29 18:08:00|154.08|152.48|154.08|152.48|154.08|152.48|153.72|152.12|0
1632938890000|2021-09-29 18:08:10|154.26|152.66|154.26|152.66|154.26|152.66|154.26|152.66|0
1632938900000|2021-09-29 18:08:20|154.08|152.48|154.26|152.66|154.26|152.66|154.08|152.48|0
1632938910000|2021-09-29 18:08:30|154.44|152.84|154.44|152.84|154.44|152.84|154.44|152.84|0
1632938920000|2021-09-29 18:08:40|154.62|153.02|156.43|154.83|156.43|154.83|154.62|153.02|0
1632938930000|2021-09-29 18:08:50|156.61|155.01|157.34|155.74|157.52|155.92|156.61|155.01|0
1632938940000|2021-09-29 18:09:00|158.25|156.65|157.88|156.28|158.25|156.65|157.88|156.28|0
1632938950000|2021-09-29 18:09:10|157.24|155.64|157.52|155.92|157.52|155.92|157.15|155.55|0
1632938960000|2021-09-29 18:09:20|157.34|155.74|156.97|155.37|157.34|155.74|156.97|155.37|0
1632938970000|2021-09-29 18:09:30|157.15|155.55|157.34|155.74|157.52|155.92|157.15|155.55|0
1632938980000|2021-09-29 18:09:40|157.52|155.92|157.15|155.55|157.52|155.92|156.97|155.37|0
1632938990000|2021-09-29 18:09:50|157.52|155.92|157.33|155.73|157.52|155.92|157.15|155.55|0
1632939000000|2021-09-29 18:10:00|157.7|156.1|158.43|156.83|158.43|156.83|157.52|155.92|0
1632939010000|2021-09-29 18:10:10|159.16|157.56|159.53|157.93|159.53|157.93|158.98|157.38|0
1632939020000|2021-09-29 18:10:20|160.63|159.03|160.26|158.66|160.63|159.03|160.26|158.66|0
1632939030000|2021-09-29 18:10:30|159.89|158.29|160.08|158.48|160.26|158.66|159.89|158.29|0
1632939040000|2021-09-29 18:10:40|159.71|158.11|159.89|158.29|160.08|158.48|159.71|158.11|0
1632939050000|2021-09-29 18:10:50|159.43|157.83|159.89|158.29|159.89|158.29|159.34|157.74|0
1632939060000|2021-09-29 18:11:00|159.71|158.11|159.71|158.11|159.71|158.11|159.52|157.92|0
1632939070000|2021-09-29 18:11:10|159.89|158.29|162.48|160.88|162.48|160.88|159.89|158.29|0
1632939080000|2021-09-29 18:11:20|160.57|158.97|159.01|157.41|160.57|158.97|159.01|157.41|0
1632939090000|2021-09-29 18:11:30|158.82|157.22|159.01|157.41|159.01|157.41|158.46|156.86|0
1632939100000|2021-09-29 18:11:40|158.82|157.22|159.01|157.41|159.01|157.41|158.64|157.04|0
1632939110000|2021-09-29 18:11:50|159.19|157.59|159.19|157.59|159.19|157.59|159.19|157.59|0
1632939120000|2021-09-29 18:12:00|159.38|157.78|158.82|157.22|159.38|157.78|158.82|157.22|0
1632939130000|2021-09-29 18:12:10|159.19|157.59|159.01|157.41|159.19|157.59|159.01|157.41|0
1632939140000|2021-09-29 18:12:20|158.82|157.22|158.82|157.22|158.82|157.22|158.45|156.85|0
1632939150000|2021-09-29 18:12:30|158.64|157.04|158.82|157.22|158.82|157.22|158.64|157.04|0
1632939160000|2021-09-29 18:12:40|159.01|157.41|159.38|157.78|159.38|157.78|159.01|157.41|0
1632939170000|2021-09-29 18:12:50|159.19|157.59|159.75|158.15|159.93|158.33|159.19|157.59|0
1632939180000|2021-09-29 18:13:00|159.93|158.33|160.11|158.51|160.3|158.7|159.93|158.33|0
1632939190000|2021-09-29 18:13:10|160.3|158.7|160.67|159.07|160.86|159.26|160.3|158.7|0
1632939200000|2021-09-29 18:13:20|160.11|158.51|160.86|159.26|160.86|159.26|160.11|158.51|0
1632939210000|2021-09-29 18:13:30|160.48|158.88|160.48|158.88|160.67|159.07|160.3|158.7|0
1632939220000|2021-09-29 18:13:40|160.3|158.7|160.67|159.07|160.67|159.07|160.3|158.7|0
1632939230000|2021-09-29 18:13:50|161.04|159.44|161.04|159.44|161.04|159.44|160.85|159.25|0
1632939240000|2021-09-29 18:14:00|160.85|159.25|160.67|159.07|160.85|159.25|160.67|159.07|0
1632939250000|2021-09-29 18:14:10|160.48|158.88|160.48|158.88|160.67|159.07|160.48|158.88|0
1632939260000|2021-09-29 18:14:20|160.85|159.25|160.67|159.07|160.85|159.25|160.67|159.07|0
1632939270000|2021-09-29 18:14:30|160.85|159.25|161.41|159.81|161.41|159.81|160.85|159.25|0
1632939280000|2021-09-29 18:14:40|161.22|159.62|161.41|159.81|161.6|160|161.22|159.62|0
1632939290000|2021-09-29 18:14:50|161.6|160|162.34|160.74|162.34|160.74|161.6|160|0
1632939300000|2021-09-29 18:15:00|162.71|161.11|161.97|160.37|162.71|161.11|161.6|160|0
1632939310000|2021-09-29 18:15:10|161.78|160.18|161.6|160|162.15|160.55|161.6|160|0
1632939320000|2021-09-29 18:15:20|161.97|160.37|161.41|159.81|162.15|160.55|161.41|159.81|0
1632939330000|2021-09-29 18:15:30|161.6|160|161.41|159.81|161.6|160|161.41|159.81|0
1632939340000|2021-09-29 18:15:40|161.59|159.99|161.41|159.81|161.59|159.99|161.22|159.62|0
1632939350000|2021-09-29 18:15:50|161.22|159.62|161.78|160.18|161.78|160.18|161.22|159.62|0
1632939360000|2021-09-29 18:16:00|162.15|160.55|162.34|160.74|162.34|160.74|162.15|160.55|0
1632939370000|2021-09-29 18:16:10|162.15|160.55|161.78|160.18|162.15|160.55|161.78|160.18|0
1632939380000|2021-09-29 18:16:20|162.52|160.92|162.52|160.92|162.52|160.92|162.34|160.74|0
1632939390000|2021-09-29 18:16:30|162.34|160.74|162.34|160.74|162.34|160.74|162.34|160.74|0
1632939400000|2021-09-29 18:16:40|162.15|160.55|161.78|160.18|162.15|160.55|161.78|160.18|0
1632939410000|2021-09-29 18:16:50|161.97|160.37|161.78|160.18|161.97|160.37|161.78|160.18|0
1632939420000|2021-09-29 18:17:00|161.59|159.99|161.78|160.18|161.96|160.36|161.59|159.99|0
1632939430000|2021-09-29 18:17:10|161.41|159.81|161.96|160.36|161.96|160.36|161.41|159.81|0
1632939440000|2021-09-29 18:17:20|161.59|159.99|161.22|159.62|161.59|159.99|161.22|159.62|0
1632939450000|2021-09-29 18:17:30|161.03|159.43|161.03|159.43|161.03|159.43|160.85|159.25|0
1632939460000|2021-09-29 18:17:40|160.85|159.25|160.85|159.25|161.03|159.43|160.85|159.25|0
1632939470000|2021-09-29 18:17:50|161.03|159.43|160.85|159.25|161.03|159.43|160.66|159.06|0
1632939480000|2021-09-29 18:18:00|161.41|159.81|161.22|159.62|161.41|159.81|161.22|159.62|0
1632939490000|2021-09-29 18:18:10|161.41|159.81|161.41|159.81|161.41|159.81|161.41|159.81|0
1632939500000|2021-09-29 18:18:20|161.59|159.99|161.59|159.99|161.59|159.99|161.59|159.99|0
1632939510000|2021-09-29 18:18:30|161.4|159.8|162.15|160.55|162.15|160.55|161.4|159.8|0
1632939520000|2021-09-29 18:18:40|162.24|160.64|162.33|160.73|162.33|160.73|162.24|160.64|0
1632939530000|2021-09-29 18:18:50|162.15|160.55|161.4|159.8|162.15|160.55|161.4|159.8|0
1632939540000|2021-09-29 18:19:00|161.59|159.99|161.4|159.8|161.59|159.99|161.4|159.8|0
1632939550000|2021-09-29 18:19:10|161.78|160.18|162.15|160.55|162.33|160.73|161.78|160.18|0
1632939560000|2021-09-29 18:19:20|161.96|160.36|161.96|160.36|162.15|160.55|161.96|160.36|0
1632939570000|2021-09-29 18:19:30|161.78|160.18|161.4|159.8|161.78|160.18|161.4|159.8|0
1632939580000|2021-09-29 18:19:40|161.22|159.62|160.85|159.25|161.22|159.62|160.85|159.25|0
1632939590000|2021-09-29 18:19:50|161.22|159.62|160.85|159.25|161.22|159.62|160.66|159.06|0
1632939600000|2021-09-29 18:20:00|160.66|159.06|161.4|159.8|161.4|159.8|160.66|159.06|0
1632939610000|2021-09-29 18:20:10|160.85|159.25|161.03|159.43|161.03|159.43|160.85|159.25|0
1632939620000|2021-09-29 18:20:20|160.85|159.25|160.66|159.06|160.85|159.25|160.66|159.06|0
1632939630000|2021-09-29 18:20:30|160.47|158.87|160.1|158.5|160.47|158.87|160.1|158.5|0
1632939640000|2021-09-29 18:20:40|160.29|158.69|160.1|158.5|160.29|158.69|159.92|158.32|0
1632939650000|2021-09-29 18:20:50|160.29|158.69|159.92|158.32|160.29|158.69|159.92|158.32|0
1632939660000|2021-09-29 18:21:00|160.1|158.5|160.1|158.5|160.1|158.5|160.1|158.5|0
1632939670000|2021-09-29 18:21:10|160.29|158.69|160.1|158.5|160.29|158.69|160.1|158.5|0
1632939680000|2021-09-29 18:21:20|159.92|158.32|159.82|158.22|159.92|158.32|159.82|158.22|0
1632939690000|2021-09-29 18:21:30|159.92|158.32|160.1|158.5|160.1|158.5|159.92|158.32|0
1632939700000|2021-09-29 18:21:40|160.29|158.69|159.92|158.32|160.29|158.69|159.92|158.32|0
1632939710000|2021-09-29 18:21:50|159.73|158.13|158.99|157.39|159.73|158.13|158.99|157.39|0
1632939720000|2021-09-29 18:22:00|159.36|157.76|158.99|157.39|159.36|157.76|158.99|157.39|0
1632939730000|2021-09-29 18:22:10|159.18|157.58|159.36|157.76|159.36|157.76|159.18|157.58|0
1632939740000|2021-09-29 18:22:20|159.55|157.95|159.36|157.76|159.55|157.95|159.36|157.76|0
1632939750000|2021-09-29 18:22:30|159.73|158.13|159.55|157.95|160.1|158.5|159.55|157.95|0
1632939760000|2021-09-29 18:22:40|159.73|158.13|159.73|158.13|159.73|158.13|159.73|158.13|0
1632939770000|2021-09-29 18:22:50|159.92|158.32|159.92|158.32|159.92|158.32|159.92|158.32|0
1632939780000|2021-09-29 18:23:00|160.1|158.5|160.1|158.5|160.1|158.5|159.92|158.32|0
1632939790000|2021-09-29 18:23:10|159.55|157.95|159.91|158.31|159.91|158.31|159.55|157.95|0
1632939800000|2021-09-29 18:23:20|160.1|158.5|159.91|158.31|160.1|158.5|159.91|158.31|0
1632939810000|2021-09-29 18:23:30|159.73|158.13|159.73|158.13|159.91|158.31|159.73|158.13|0
1632939820000|2021-09-29 18:23:40|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1632939830000|2021-09-29 18:23:50|159.73|158.13|159.54|157.94|159.73|158.13|159.54|157.94|0
1632939840000|2021-09-29 18:24:00|159.73|158.13|159.54|157.94|159.73|158.13|159.54|157.94|0
1632939850000|2021-09-29 18:24:10|159.36|157.76|159.36|157.76|159.36|157.76|159.36|157.76|0
1632939860000|2021-09-29 18:24:20|159.73|158.13|159.91|158.31|160.1|158.5|159.73|158.13|0
1632939870000|2021-09-29 18:24:30|159.73|158.13|159.54|157.94|159.73|158.13|159.36|157.76|0
1632939880000|2021-09-29 18:24:40|159.73|158.13|159.73|158.13|159.73|158.13|159.73|158.13|0
1632939890000|2021-09-29 18:24:50|159.54|157.94|159.36|157.76|159.54|157.94|159.36|157.76|0
1632939900000|2021-09-29 18:25:00|159.73|158.13|160.28|158.68|160.28|158.68|159.73|158.13|0
1632939910000|2021-09-29 18:25:10|160.47|158.87|159.91|158.31|160.47|158.87|159.91|158.31|0
1632939920000|2021-09-29 18:25:20|160.1|158.5|159.91|158.31|160.1|158.5|159.91|158.31|0
1632939930000|2021-09-29 18:25:30|159.54|157.94|160.1|158.5|160.1|158.5|159.36|157.76|0
1632939940000|2021-09-29 18:25:40|160.28|158.68|160.28|158.68|160.28|158.68|160.1|158.5|0
1632939950000|2021-09-29 18:25:50|160.1|158.5|160.28|158.68|160.28|158.68|160.1|158.5|0
1632939960000|2021-09-29 18:26:00|159.91|158.31|159.91|158.31|159.91|158.31|159.54|157.94|0
1632939970000|2021-09-29 18:26:10|160.1|158.5|160.28|158.68|160.28|158.68|160.1|158.5|0
1632939980000|2021-09-29 18:26:20|160.1|158.5|160.1|158.5|160.1|158.5|160.1|158.5|0
1632939990000|2021-09-29 18:26:30|159.91|158.31|159.91|158.31|159.91|158.31|159.73|158.13|0
1632940000000|2021-09-29 18:26:40|159.72|158.12|159.72|158.12|159.91|158.31|159.72|158.12|0
1632940010000|2021-09-29 18:26:50|159.91|158.31|159.91|158.31|159.91|158.31|159.72|158.12|0
1632940020000|2021-09-29 18:27:00|159.72|158.12|159.72|158.12|159.72|158.12|159.54|157.94|0
1632940030000|2021-09-29 18:27:10|159.91|158.31|159.72|158.12|159.91|158.31|159.72|158.12|0
1632940040000|2021-09-29 18:27:20|159.54|157.94|159.54|157.94|159.54|157.94|159.54|157.94|0
1632940050000|2021-09-29 18:27:30|159.72|158.12|159.91|158.31|159.91|158.31|159.72|158.12|0
1632940060000|2021-09-29 18:27:40|159.72|158.12|159.54|157.94|159.72|158.12|159.54|157.94|0
1632940070000|2021-09-29 18:27:50|159.72|158.12|159.72|158.12|159.72|158.12|159.72|158.12|0
1632940080000|2021-09-29 18:28:00|159.54|157.94|159.91|158.31|159.91|158.31|159.54|157.94|0
1632940090000|2021-09-29 18:28:10|159.72|158.12|160.09|158.49|160.09|158.49|159.72|158.12|0
1632940100000|2021-09-29 18:28:20|160.28|158.68|160.09|158.49|160.28|158.68|160.09|158.49|0
1632940110000|2021-09-29 18:28:30|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1632940120000|2021-09-29 18:28:40|159.81|158.21|159.72|158.12|159.81|158.21|159.54|157.94|0
1632940130000|2021-09-29 18:28:50|159.54|157.94|159.72|158.12|159.72|158.12|159.54|157.94|0
1632940140000|2021-09-29 18:29:00|159.91|158.31|160.09|158.49|160.09|158.49|159.91|158.31|0
1632940150000|2021-09-29 18:29:10|159.99|158.39|159.99|158.39|159.99|158.39|159.99|158.39|0
1632940160000|2021-09-29 18:29:20|160.09|158.49|159.54|157.94|160.09|158.49|159.54|157.94|0
1632940170000|2021-09-29 18:29:30|159.72|158.12|159.54|157.94|159.72|158.12|159.54|157.94|0
1632940180000|2021-09-29 18:29:40|159.35|157.75|159.72|158.12|159.72|158.12|159.35|157.75|0
1632940190000|2021-09-29 18:29:50|159.54|157.94|159.54|157.94|159.54|157.94|159.54|157.94|0
1632940200000|2021-09-29 18:30:00|159.72|158.12|160.09|158.49|160.27|158.67|159.72|158.12|0
1632940210000|2021-09-29 18:30:10|159.9|158.3|160.65|159.05|160.65|159.05|159.9|158.3|0
1632940220000|2021-09-29 18:30:20|160.83|159.23|161.2|159.6|161.2|159.6|160.83|159.23|0
1632940230000|2021-09-29 18:30:30|161.02|159.42|161.2|159.6|161.2|159.6|161.02|159.42|0
1632940240000|2021-09-29 18:30:40|161.29|159.69|161.39|159.79|161.39|159.79|161.02|159.42|0
1632940250000|2021-09-29 18:30:50|161.57|159.97|162.5|160.9|162.5|160.9|161.57|159.97|0
1632940260000|2021-09-29 18:31:00|162.69|161.09|162.32|160.72|162.69|161.09|161.94|160.34|0
1632940270000|2021-09-29 18:31:10|162.13|160.53|161.39|159.79|162.13|160.53|161.39|159.79|0
1632940280000|2021-09-29 18:31:20|161.57|159.97|161.76|160.16|161.76|160.16|161.57|159.97|0
1632940290000|2021-09-29 18:31:30|161.57|159.97|161.2|159.6|161.57|159.97|161.2|159.6|0
1632940300000|2021-09-29 18:31:40|161.39|159.79|161.57|159.97|161.57|159.97|161.39|159.79|0
1632940310000|2021-09-29 18:31:50|161.39|159.79|161.94|160.34|161.94|160.34|161.39|159.79|0
1632940320000|2021-09-29 18:32:00|161.76|160.16|161.76|160.16|161.76|160.16|161.76|160.16|0
1632940330000|2021-09-29 18:32:10|161.38|159.78|161.76|160.16|161.76|160.16|161.38|159.78|0
1632940340000|2021-09-29 18:32:20|161.38|159.78|161.01|159.41|161.38|159.78|161.01|159.41|0
1632940350000|2021-09-29 18:32:30|160.83|159.23|160.83|159.23|161.2|159.6|160.83|159.23|0
1632940360000|2021-09-29 18:32:40|161.01|159.41|161.57|159.97|161.57|159.97|161.01|159.41|0
1632940370000|2021-09-29 18:32:50|161.76|160.16|161.76|160.16|161.76|160.16|161.57|159.97|0
1632940380000|2021-09-29 18:33:00|161.94|160.34|161.38|159.78|161.94|160.34|161.38|159.78|0
1632940390000|2021-09-29 18:33:10|161.2|159.6|161.38|159.78|161.38|159.78|161.2|159.6|0
1632940400000|2021-09-29 18:33:20|161.57|159.97|161.75|160.15|161.75|160.15|161.57|159.97|0
1632940410000|2021-09-29 18:33:30|161.38|159.78|161.38|159.78|161.57|159.97|161.38|159.78|0
1632940420000|2021-09-29 18:33:40|161.57|159.97|161.94|160.34|161.94|160.34|161.57|159.97|0
1632940430000|2021-09-29 18:33:50|162.13|160.53|161.57|159.97|162.13|160.53|161.57|159.97|0
1632940440000|2021-09-29 18:34:00|161.75|160.15|161.75|160.15|161.75|160.15|161.75|160.15|0
1632940450000|2021-09-29 18:34:10|161.94|160.34|161.75|160.15|161.94|160.34|161.75|160.15|0
1632940470000|2021-09-29 18:34:30|161.57|159.97|162.13|160.53|162.13|160.53|161.57|159.97|0
1632940480000|2021-09-29 18:34:40|162.31|160.71|162.5|160.9|162.5|160.9|162.31|160.71|0
1632940490000|2021-09-29 18:34:50|162.31|160.71|162.5|160.9|162.5|160.9|162.31|160.71|0
1632940500000|2021-09-29 18:35:00|162.12|160.52|162.12|160.52|162.12|160.52|161.94|160.34|0
1632940510000|2021-09-29 18:35:10|161.94|160.34|161.57|159.97|161.94|160.34|161.57|159.97|0
1632940520000|2021-09-29 18:35:20|161.38|159.78|161.01|159.41|161.38|159.78|161.01|159.41|0
1632940530000|2021-09-29 18:35:30|160.64|159.04|160.64|159.04|160.64|159.04|160.64|159.04|0
1632940540000|2021-09-29 18:35:40|161.01|159.41|160.82|159.22|161.01|159.41|160.82|159.22|0
1632940550000|2021-09-29 18:35:50|160.64|159.04|160.64|159.04|160.64|159.04|160.64|159.04|0
1632940560000|2021-09-29 18:36:00|160.82|159.22|160.45|158.85|160.82|159.22|160.45|158.85|0
1632940570000|2021-09-29 18:36:10|160.64|159.04|160.82|159.22|160.82|159.22|160.64|159.04|0
1632940580000|2021-09-29 18:36:20|160.64|159.04|160.82|159.22|160.82|159.22|160.64|159.04|0
1632940590000|2021-09-29 18:36:30|160.64|159.04|160.82|159.22|160.82|159.22|160.64|159.04|0
1632940600000|2021-09-29 18:36:40|161.01|159.41|160.82|159.22|161.01|159.41|160.82|159.22|0
1632940610000|2021-09-29 18:36:50|161.01|159.41|161.01|159.41|161.01|159.41|160.82|159.22|0
1632940620000|2021-09-29 18:37:00|160.82|159.22|160.82|159.22|160.82|159.22|160.64|159.04|0
1632940630000|2021-09-29 18:37:10|160.64|159.04|160.63|159.03|160.82|159.22|160.63|159.03|0
1632940640000|2021-09-29 18:37:20|160.82|159.22|160.82|159.22|160.82|159.22|160.82|159.22|0
1632940650000|2021-09-29 18:37:30|160.63|159.03|161.38|159.78|161.38|159.78|160.63|159.03|0
1632940660000|2021-09-29 18:37:40|161.19|159.59|160.98|159.38|161.19|159.59|160.79|159.19|0
1632940680000|2021-09-29 18:38:00|160.79|159.19|160.6|159|160.79|159.19|160.6|159|0
1632940690000|2021-09-29 18:38:10|160.79|159.19|160.79|159.19|160.79|159.19|160.6|159|0
1632940700000|2021-09-29 18:38:20|160.6|159|160.42|158.82|160.6|159|160.42|158.82|0
1632940710000|2021-09-29 18:38:30|160.23|158.63|160.23|158.63|160.23|158.63|160.23|158.63|0
1632940720000|2021-09-29 18:38:40|160.42|158.82|160.42|158.82|160.42|158.82|160.42|158.82|0
1632940730000|2021-09-29 18:38:50|160.23|158.63|160.23|158.63|160.23|158.63|160.04|158.44|0
1632940740000|2021-09-29 18:39:00|160.42|158.82|160.79|159.19|160.79|159.19|160.42|158.82|0
1632940750000|2021-09-29 18:39:10|160.98|159.38|160.97|159.37|160.98|159.38|160.97|159.37|0
1632940760000|2021-09-29 18:39:20|160.79|159.19|160.42|158.82|160.79|159.19|160.42|158.82|0
1632940770000|2021-09-29 18:39:30|160.23|158.63|160.6|159|160.6|159|160.23|158.63|0
1632940780000|2021-09-29 18:39:40|160.42|158.82|160.23|158.63|160.42|158.82|160.23|158.63|0
1632940790000|2021-09-29 18:39:50|160.04|158.44|160.42|158.82|160.42|158.82|160.04|158.44|0
1632940800000|2021-09-29 18:40:00|160.23|158.63|160.23|158.63|160.42|158.82|160.04|158.44|0
1632940810000|2021-09-29 18:40:10|160.04|158.44|160.23|158.63|160.23|158.63|160.04|158.44|0
1632940820000|2021-09-29 18:40:20|160.04|158.44|160.23|158.63|160.23|158.63|160.04|158.44|0
1632940830000|2021-09-29 18:40:30|160.04|158.44|160.04|158.44|160.04|158.44|159.86|158.26|0
1632940840000|2021-09-29 18:40:40|159.86|158.26|159.67|158.07|159.86|158.26|159.67|158.07|0
1632940850000|2021-09-29 18:40:50|159.86|158.26|159.86|158.26|159.86|158.26|159.67|158.07|0
1632940860000|2021-09-29 18:41:00|159.67|158.07|159.86|158.26|159.86|158.26|159.67|158.07|0
1632940870000|2021-09-29 18:41:10|160.04|158.44|160.23|158.63|160.23|158.63|160.04|158.44|0
1632940880000|2021-09-29 18:41:20|160.41|158.81|160.79|159.19|160.97|159.37|160.41|158.81|0
1632940890000|2021-09-29 18:41:30|160.6|159|160.23|158.63|160.6|159|160.23|158.63|0
1632940900000|2021-09-29 18:41:40|160.41|158.81|160.41|158.81|160.6|159|160.41|158.81|0
1632940910000|2021-09-29 18:41:50|160.6|159|160.04|158.44|160.6|159|160.04|158.44|0
1632940920000|2021-09-29 18:42:00|159.85|158.25|159.85|158.25|159.85|158.25|159.85|158.25|0
1632940930000|2021-09-29 18:42:10|160.04|158.44|160.04|158.44|160.23|158.63|159.85|158.25|0
1632940940000|2021-09-29 18:42:20|160.23|158.63|160.23|158.63|160.23|158.63|160.23|158.63|0
1632940950000|2021-09-29 18:42:30|160.41|158.81|160.23|158.63|160.41|158.81|160.23|158.63|0
1632940960000|2021-09-29 18:42:40|160.41|158.81|160.41|158.81|160.41|158.81|160.41|158.81|0
1632940970000|2021-09-29 18:42:50|160.6|159|160.6|159|160.6|159|160.6|159|0
1632940980000|2021-09-29 18:43:00|160.78|159.18|161.72|160.12|161.72|160.12|160.78|159.18|0
1632941000000|2021-09-29 18:43:20|161.53|159.93|162.09|160.49|162.09|160.49|161.53|159.93|0
1632941010000|2021-09-29 18:43:30|162.28|160.68|163.02|161.42|163.02|161.42|162.28|160.68|0
1632941020000|2021-09-29 18:43:40|162.84|161.24|163.21|161.61|163.21|161.61|162.84|161.24|0
1632941030000|2021-09-29 18:43:50|163.02|161.42|163.21|161.61|163.21|161.61|163.02|161.42|0
1632941040000|2021-09-29 18:44:00|163.02|161.42|163.21|161.61|163.21|161.61|162.84|161.24|0
1632941050000|2021-09-29 18:44:10|163.4|161.8|163.4|161.8|163.59|161.99|163.4|161.8|0
1632941060000|2021-09-29 18:44:20|163.21|161.61|163.96|162.36|163.96|162.36|163.21|161.61|0
1632941070000|2021-09-29 18:44:30|163.77|162.17|163.21|161.61|163.77|162.17|163.21|161.61|0
1632941080000|2021-09-29 18:44:40|163.02|161.42|163.02|161.42|163.02|161.42|162.84|161.24|0
1632941090000|2021-09-29 18:44:50|162.84|161.24|162.83|161.23|162.84|161.24|162.83|161.23|0
1632941100000|2021-09-29 18:45:00|163.21|161.61|163.21|161.61|163.21|161.61|163.02|161.42|0
1632941110000|2021-09-29 18:45:10|163.02|161.42|163.58|161.98|163.77|162.17|163.02|161.42|0
1632941120000|2021-09-29 18:45:20|163.77|162.17|164.34|162.74|164.34|162.74|163.77|162.17|0
1632941130000|2021-09-29 18:45:30|164.15|162.55|164.52|162.92|164.52|162.92|164.15|162.55|0
1632941140000|2021-09-29 18:45:40|164.34|162.74|164.52|162.92|164.71|163.11|164.34|162.74|0
1632941150000|2021-09-29 18:45:50|164.34|162.74|164.15|162.55|164.52|162.92|164.15|162.55|0
1632941160000|2021-09-29 18:46:00|163.96|162.36|163.96|162.36|163.96|162.36|163.96|162.36|0
1632941170000|2021-09-29 18:46:10|164.15|162.55|163.21|161.61|164.15|162.55|163.21|161.61|0
1632941180000|2021-09-29 18:46:20|163.02|161.42|162.65|161.05|163.02|161.42|162.65|161.05|0
1632941200000|2021-09-29 18:46:40|162.46|160.86|162.27|160.67|162.46|160.86|162.27|160.67|0
1632941210000|2021-09-29 18:46:50|161.15|159.55|160.78|159.18|161.15|159.55|160.78|159.18|0
1632941220000|2021-09-29 18:47:00|160.96|159.36|160.96|159.36|160.96|159.36|160.96|159.36|0
1632941230000|2021-09-29 18:47:10|160.78|159.18|160.78|159.18|160.96|159.36|160.78|159.18|0
1632941240000|2021-09-29 18:47:20|160.96|159.36|160.4|158.8|160.96|159.36|160.4|158.8|0
1632941250000|2021-09-29 18:47:30|160.59|158.99|160.59|158.99|160.78|159.18|160.59|158.99|0
1632941260000|2021-09-29 18:47:40|160.4|158.8|160.4|158.8|160.59|158.99|160.4|158.8|0
1632941270000|2021-09-29 18:47:50|160.59|158.99|160.4|158.8|160.59|158.99|160.4|158.8|0
1632941280000|2021-09-29 18:48:00|160.59|158.99|160.59|158.99|160.59|158.99|160.59|158.99|0
1632941290000|2021-09-29 18:48:10|160.78|159.18|160.96|159.36|161.15|159.55|160.78|159.18|0
1632941300000|2021-09-29 18:48:20|161.15|159.55|161.15|159.55|161.33|159.73|161.15|159.55|0
1632941310000|2021-09-29 18:48:30|161.52|159.92|161.52|159.92|161.52|159.92|161.33|159.73|0
1632941320000|2021-09-29 18:48:40|161.71|160.11|161.15|159.55|161.71|160.11|161.15|159.55|0
1632941330000|2021-09-29 18:48:50|161.33|159.73|161.15|159.55|161.33|159.73|161.15|159.55|0
1632941340000|2021-09-29 18:49:00|160.77|159.17|160.4|158.8|160.77|159.17|160.4|158.8|0
1632941350000|2021-09-29 18:49:10|160.22|158.62|160.59|158.99|160.59|158.99|160.22|158.62|0
1632941360000|2021-09-29 18:49:20|160.4|158.8|160.22|158.62|160.59|158.99|160.22|158.62|0
1632941370000|2021-09-29 18:49:30|160.03|158.43|160.03|158.43|160.03|158.43|160.03|158.43|0
1632941380000|2021-09-29 18:49:40|160.4|158.8|160.22|158.62|160.4|158.8|160.22|158.62|0
1632941390000|2021-09-29 18:49:50|160.4|158.8|160.59|158.99|160.59|158.99|160.22|158.62|0
1632941400000|2021-09-29 18:50:00|160.96|159.36|161.52|159.92|161.52|159.92|160.96|159.36|0
1632941410000|2021-09-29 18:50:10|161.89|160.29|161.71|160.11|161.89|160.29|161.71|160.11|0
1632941420000|2021-09-29 18:50:20|161.89|160.29|161.52|159.92|161.89|160.29|161.52|159.92|0
1632941430000|2021-09-29 18:50:30|161.89|160.29|162.45|160.85|162.45|160.85|161.89|160.29|0
1632941440000|2021-09-29 18:50:40|162.27|160.67|161.7|160.1|162.27|160.67|161.7|160.1|0
1632941450000|2021-09-29 18:50:50|161.52|159.92|161.33|159.73|161.52|159.92|161.33|159.73|0
1632941460000|2021-09-29 18:51:00|161.14|159.54|160.96|159.36|161.14|159.54|160.96|159.36|0
1632941470000|2021-09-29 18:51:10|161.14|159.54|161.23|159.63|161.23|159.63|161.14|159.54|0
1632941480000|2021-09-29 18:51:20|161.52|159.92|161.7|160.1|161.89|160.29|161.52|159.92|0
1632941490000|2021-09-29 18:51:30|161.33|159.73|161.14|159.54|161.33|159.73|161.14|159.54|0
1632941500000|2021-09-29 18:51:40|161.33|159.73|161.33|159.73|161.33|159.73|161.33|159.73|0
1632941510000|2021-09-29 18:51:50|161.7|160.1|161.7|160.1|161.7|160.1|161.7|160.1|0
1632941520000|2021-09-29 18:52:00|161.89|160.29|161.89|160.29|162.08|160.48|161.89|160.29|0
1632941530000|2021-09-29 18:52:10|161.7|160.1|162.64|161.04|162.64|161.04|161.7|160.1|0
1632941540000|2021-09-29 18:52:20|162.82|161.22|163.2|161.6|163.2|161.6|162.82|161.22|0
1632941550000|2021-09-29 18:52:30|163.01|161.41|163.01|161.41|163.01|161.41|163.01|161.41|0
1632941560000|2021-09-29 18:52:40|163.2|161.6|163.01|161.41|163.2|161.6|163.01|161.41|0
1632941570000|2021-09-29 18:52:50|162.64|161.04|162.82|161.22|162.82|161.22|162.64|161.04|0
1632941580000|2021-09-29 18:53:00|163.2|161.6|162.45|160.85|163.2|161.6|162.45|160.85|0
1632941590000|2021-09-29 18:53:10|162.64|161.04|162.45|160.85|162.64|161.04|162.45|160.85|0
1632941600000|2021-09-29 18:53:20|162.26|160.66|162.07|160.47|162.26|160.66|162.07|160.47|0
1632941610000|2021-09-29 18:53:30|161.7|160.1|162.07|160.47|162.07|160.47|161.7|160.1|0
1632941620000|2021-09-29 18:53:40|161.89|160.29|162.07|160.47|162.26|160.66|161.89|160.29|0
1632941630000|2021-09-29 18:53:50|162.26|160.66|162.07|160.47|162.26|160.66|161.89|160.29|0
1632941640000|2021-09-29 18:54:00|161.51|159.91|161.51|159.91|161.51|159.91|161.14|159.54|0
1632941650000|2021-09-29 18:54:10|161.33|159.73|161.51|159.91|161.51|159.91|161.33|159.73|0
1632941660000|2021-09-29 18:54:20|161.33|159.73|161.14|159.54|161.33|159.73|161.14|159.54|0
1632941670000|2021-09-29 18:54:30|161.7|160.1|161.51|159.91|161.89|160.29|161.51|159.91|0
1632941680000|2021-09-29 18:54:40|161.33|159.73|162.26|160.66|162.26|160.66|161.33|159.73|0
1632941690000|2021-09-29 18:54:50|162.45|160.85|162.82|161.22|163.01|161.41|162.45|160.85|0
1632941700000|2021-09-29 18:55:00|162.63|161.03|162.45|160.85|162.63|161.03|162.45|160.85|0
1632941710000|2021-09-29 18:55:10|162.63|161.03|161.51|159.91|162.63|161.03|161.51|159.91|0
1632941720000|2021-09-29 18:55:20|161.32|159.72|161.14|159.54|161.32|159.72|161.14|159.54|0
1632941730000|2021-09-29 18:55:30|161.32|159.72|161.32|159.72|161.32|159.72|161.14|159.54|0
1632941740000|2021-09-29 18:55:40|161.51|159.91|161.14|159.54|161.51|159.91|161.14|159.54|0
1632941750000|2021-09-29 18:55:50|160.95|159.35|160.95|159.35|160.95|159.35|160.76|159.16|0
1632941760000|2021-09-29 18:56:00|161.51|159.91|161.14|159.54|161.51|159.91|161.14|159.54|0
1632941770000|2021-09-29 18:56:10|160.76|159.16|161.32|159.72|161.32|159.72|160.76|159.16|0
1632941780000|2021-09-29 18:56:20|161.51|159.91|161.7|160.1|161.7|160.1|161.32|159.72|0
1632941790000|2021-09-29 18:56:30|161.88|160.28|161.32|159.72|161.88|160.28|161.32|159.72|0
1632941800000|2021-09-29 18:56:40|160.76|159.16|161.14|159.54|161.14|159.54|160.76|159.16|0
1632941810000|2021-09-29 18:56:50|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1632941820000|2021-09-29 18:57:00|161.14|159.54|161.51|159.91|161.51|159.91|161.14|159.54|0
1632941830000|2021-09-29 18:57:10|161.32|159.72|161.14|159.54|161.32|159.72|161.14|159.54|0
1632941840000|2021-09-29 18:57:20|160.95|159.35|161.51|159.91|161.51|159.91|160.95|159.35|0
1632941850000|2021-09-29 18:57:30|161.32|159.72|161.32|159.72|161.51|159.91|161.13|159.53|0
1632941860000|2021-09-29 18:57:40|161.51|159.91|161.69|160.09|161.69|160.09|161.51|159.91|0
1632941870000|2021-09-29 18:57:50|161.88|160.28|161.69|160.09|161.88|160.28|161.69|160.09|0
1632941880000|2021-09-29 18:58:00|161.32|159.72|161.88|160.28|161.88|160.28|161.32|159.72|0
1632941890000|2021-09-29 18:58:10|162.07|160.47|162.07|160.47|162.25|160.65|162.07|160.47|0
1632941900000|2021-09-29 18:58:20|162.25|160.65|161.88|160.28|162.25|160.65|161.88|160.28|0
1632941910000|2021-09-29 18:58:30|162.07|160.47|162.07|160.47|162.07|160.47|162.07|160.47|0
1632941920000|2021-09-29 18:58:40|161.69|160.09|162.25|160.65|162.25|160.65|161.69|160.09|0
1632941930000|2021-09-29 18:58:50|162.07|160.47|162.25|160.65|162.25|160.65|162.07|160.47|0
1632941940000|2021-09-29 18:59:00|162.44|160.84|162.63|161.03|162.63|161.03|162.25|160.65|0
1632941950000|2021-09-29 18:59:10|162.44|160.84|162.07|160.47|162.44|160.84|162.07|160.47|0
1632941960000|2021-09-29 18:59:20|161.88|160.28|162.07|160.47|162.07|160.47|161.88|160.28|0
1632941970000|2021-09-29 18:59:30|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1632941980000|2021-09-29 18:59:40|162.07|160.47|162.25|160.65|162.44|160.84|162.07|160.47|0
1632941990000|2021-09-29 18:59:50|162.07|160.47|162.25|160.65|162.25|160.65|161.88|160.28|0
1632942000000|2021-09-29 19:00:00|162.63|161.03|162.25|160.65|162.81|161.21|162.25|160.65|0
1632942010000|2021-09-29 19:00:10|162.44|160.84|163.56|161.96|163.56|161.96|162.44|160.84|0
1632942020000|2021-09-29 19:00:20|163.38|161.78|163.75|162.15|163.75|162.15|163.38|161.78|0
1632942030000|2021-09-29 19:00:30|163.94|162.34|163.94|162.34|164.13|162.53|163.75|162.15|0
1632942040000|2021-09-29 19:00:40|163.75|162.15|162.81|161.21|163.75|162.15|162.81|161.21|0
1632942050000|2021-09-29 19:00:50|162.62|161.02|162.62|161.02|162.62|161.02|162.62|161.02|0
1632942060000|2021-09-29 19:01:00|162.44|160.84|161.88|160.28|162.44|160.84|161.88|160.28|0
1632942070000|2021-09-29 19:01:10|161.69|160.09|161.5|159.9|162.06|160.46|161.5|159.9|0
1632942080000|2021-09-29 19:01:20|161.69|160.09|161.32|159.72|161.69|160.09|161.13|159.53|0
1632942090000|2021-09-29 19:01:30|160.94|159.34|160.76|159.16|160.94|159.34|160.76|159.16|0
1632942100000|2021-09-29 19:01:40|160.57|158.97|160.57|158.97|160.76|159.16|160.38|158.78|0
1632942110000|2021-09-29 19:01:50|160.76|159.16|160.57|158.97|160.76|159.16|160.38|158.78|0
1632942120000|2021-09-29 19:02:00|160.76|159.16|160.94|159.34|160.94|159.34|160.76|159.16|0
1632942130000|2021-09-29 19:02:10|160.57|158.97|160.2|158.6|160.57|158.97|160.2|158.6|0
1632942140000|2021-09-29 19:02:20|160.38|158.78|160.2|158.6|160.38|158.78|160.2|158.6|0
1632942150000|2021-09-29 19:02:30|160.38|158.78|160.38|158.78|160.57|158.97|160.38|158.78|0
1632942160000|2021-09-29 19:02:40|160.57|158.97|160.94|159.34|160.94|159.34|160.57|158.97|0
1632942170000|2021-09-29 19:02:50|160.75|159.15|160.75|159.15|160.94|159.34|160.75|159.15|0
1632942180000|2021-09-29 19:03:00|160.2|158.6|159.82|158.22|160.2|158.6|159.82|158.22|0
1632942190000|2021-09-29 19:03:10|159.91|158.31|160.2|158.6|160.2|158.6|159.91|158.31|0
1632942200000|2021-09-29 19:03:20|160.01|158.41|160.2|158.6|160.2|158.6|160.01|158.41|0
1632942210000|2021-09-29 19:03:30|160.38|158.78|160.2|158.6|160.38|158.78|160.2|158.6|0
1632942220000|2021-09-29 19:03:40|160.1|158.5|159.64|158.04|160.1|158.5|159.64|158.04|0
1632942230000|2021-09-29 19:03:50|159.45|157.85|159.45|157.85|159.45|157.85|159.45|157.85|0
1632942240000|2021-09-29 19:04:00|159.64|158.04|160.01|158.41|160.01|158.41|159.64|158.04|0
1632942250000|2021-09-29 19:04:10|159.82|158.22|158.89|157.29|159.82|158.22|158.89|157.29|0
1632942260000|2021-09-29 19:04:20|158.15|156.55|157.78|156.18|158.15|156.55|157.78|156.18|0
1632942270000|2021-09-29 19:04:30|157.97|156.37|157.97|156.37|157.97|156.37|157.97|156.37|0
1632942280000|2021-09-29 19:04:40|157.78|156.18|157.97|156.37|158.15|156.55|157.78|156.18|0
1632942290000|2021-09-29 19:04:50|157.78|156.18|157.78|156.18|157.97|156.37|157.78|156.18|0
1632942300000|2021-09-29 19:05:00|158.34|156.74|158.15|156.55|158.34|156.74|158.15|156.55|0
1632942310000|2021-09-29 19:05:10|158.34|156.74|157.41|155.81|158.34|156.74|157.41|155.81|0
1632942320000|2021-09-29 19:05:20|157.6|156|158.15|156.55|158.15|156.55|157.6|156|0
1632942330000|2021-09-29 19:05:30|158.34|156.74|158.52|156.92|158.52|156.92|158.15|156.55|0
1632942340000|2021-09-29 19:05:40|158.15|156.55|158.15|156.55|158.15|156.55|158.15|156.55|0
1632942350000|2021-09-29 19:05:50|158.71|157.11|159.26|157.66|159.26|157.66|158.71|157.11|0
1632942360000|2021-09-29 19:06:00|159.45|157.85|159.45|157.85|159.45|157.85|159.45|157.85|0
1632942370000|2021-09-29 19:06:10|159.63|158.03|159.82|158.22|160.01|158.41|159.63|158.03|0
1632942380000|2021-09-29 19:06:20|160.01|158.41|160.01|158.41|160.01|158.41|160.01|158.41|0
1632942390000|2021-09-29 19:06:30|160.19|158.59|160|158.4|160.19|158.59|160|158.4|0
1632942400000|2021-09-29 19:06:40|159.82|158.22|160|158.4|160|158.4|159.82|158.22|0
1632942410000|2021-09-29 19:06:50|160.19|158.59|160.38|158.78|160.38|158.78|160.19|158.59|0
1632942420000|2021-09-29 19:07:00|160.19|158.59|160.56|158.96|160.56|158.96|160.19|158.59|0
1632942430000|2021-09-29 19:07:10|160.38|158.78|160.75|159.15|160.75|159.15|160.38|158.78|0
1632942440000|2021-09-29 19:07:20|161.12|159.52|160.56|158.96|161.12|159.52|160.56|158.96|0
1632942450000|2021-09-29 19:07:30|160.75|159.15|160.93|159.33|160.93|159.33|160.56|158.96|0
1632942460000|2021-09-29 19:07:40|160.75|159.15|160.75|159.15|160.75|159.15|160.75|159.15|0
1632942470000|2021-09-29 19:07:50|160.93|159.33|161.49|159.89|161.49|159.89|160.93|159.33|0
1632942480000|2021-09-29 19:08:00|161.12|159.52|160.28|158.68|161.12|159.52|160.28|158.68|0
1632942490000|2021-09-29 19:08:10|160.37|158.77|159.63|158.03|160.37|158.77|159.63|158.03|0
1632942500000|2021-09-29 19:08:20|159.26|157.66|159.26|157.66|159.26|157.66|158.89|157.29|0
1632942510000|2021-09-29 19:08:30|159.07|157.47|158.89|157.29|159.26|157.66|158.89|157.29|0
1632942520000|2021-09-29 19:08:40|159.07|157.47|159.07|157.47|159.26|157.66|159.07|157.47|0
1632942530000|2021-09-29 19:08:50|158.89|157.29|158.89|157.29|158.89|157.29|158.7|157.1|0
1632942540000|2021-09-29 19:09:00|159.63|158.03|160.19|158.59|160.19|158.59|159.63|158.03|0
1632942550000|2021-09-29 19:09:10|160.37|158.77|160.75|159.15|160.75|159.15|160.37|158.77|0
1632942560000|2021-09-29 19:09:20|161.12|159.52|161.3|159.7|161.3|159.7|161.12|159.52|0
1632942570000|2021-09-29 19:09:30|161.12|159.52|160.19|158.59|161.12|159.52|160.19|158.59|0
1632942580000|2021-09-29 19:09:40|160|158.4|159.63|158.03|160|158.4|159.63|158.03|0
1632942590000|2021-09-29 19:09:50|159.26|157.66|159.63|158.03|159.63|158.03|159.26|157.66|0
1632942600000|2021-09-29 19:10:00|160|158.4|160|158.4|160.19|158.59|159.63|158.03|0
1632942610000|2021-09-29 19:10:10|159.81|158.21|159.63|158.03|159.81|158.21|159.44|157.84|0
1632942620000|2021-09-29 19:10:20|159.44|157.84|159.63|158.03|159.63|158.03|159.44|157.84|0
1632942630000|2021-09-29 19:10:30|160|158.4|159.81|158.21|160.19|158.59|159.81|158.21|0
1632942640000|2021-09-29 19:10:40|159.63|158.03|159.81|158.21|159.81|158.21|159.63|158.03|0
1632942650000|2021-09-29 19:10:50|159.63|158.03|159.44|157.84|159.63|158.03|159.44|157.84|0
1632942660000|2021-09-29 19:11:00|160|158.4|159.26|157.66|160|158.4|159.26|157.66|0
1632942670000|2021-09-29 19:11:10|159.44|157.84|159.44|157.84|159.44|157.84|159.44|157.84|0
1632942680000|2021-09-29 19:11:20|159.26|157.66|159.44|157.84|159.44|157.84|159.07|157.47|0
1632942690000|2021-09-29 19:11:30|159.07|157.47|159.44|157.84|159.44|157.84|159.07|157.47|0
1632942700000|2021-09-29 19:11:40|158.7|157.1|158.7|157.1|158.7|157.1|158.7|157.1|0
1632942710000|2021-09-29 19:11:50|158.79|157.19|159.25|157.65|159.25|157.65|158.79|157.19|0
1632942720000|2021-09-29 19:12:00|159.07|157.47|159.25|157.65|159.25|157.65|158.88|157.28|0
1632942730000|2021-09-29 19:12:10|159.44|157.84|159.25|157.65|159.44|157.84|159.25|157.65|0
1632942740000|2021-09-29 19:12:20|159.07|157.47|159.07|157.47|159.07|157.47|159.07|157.47|0
1632942750000|2021-09-29 19:12:30|159.16|157.56|159.44|157.84|159.44|157.84|159.16|157.56|0
1632942760000|2021-09-29 19:12:40|159.81|158.21|159.25|157.65|159.81|158.21|159.25|157.65|0
1632942770000|2021-09-29 19:12:50|159.44|157.84|159.44|157.84|159.62|158.02|159.44|157.84|0
1632942780000|2021-09-29 19:13:00|159.81|158.21|160.18|158.58|160.18|158.58|159.81|158.21|0
1632942790000|2021-09-29 19:13:10|160|158.4|160.18|158.58|160.18|158.58|160|158.4|0
1632942800000|2021-09-29 19:13:20|160|158.4|159.62|158.02|160|158.4|159.62|158.02|0
1632942810000|2021-09-29 19:13:30|159.44|157.84|159.81|158.21|159.81|158.21|159.44|157.84|0
1632942820000|2021-09-29 19:13:40|159.62|158.02|160.55|158.95|160.55|158.95|159.62|158.02|0
1632942830000|2021-09-29 19:13:50|160.74|159.14|160.92|159.32|160.92|159.32|160.74|159.14|0
1632942840000|2021-09-29 19:14:00|160.74|159.14|160.74|159.14|160.74|159.14|160.55|158.95|0
1632942850000|2021-09-29 19:14:10|160.55|158.95|160.37|158.77|160.55|158.95|160.37|158.77|0
1632942860000|2021-09-29 19:14:20|160.18|158.58|160.74|159.14|160.74|159.14|160.18|158.58|0
1632942870000|2021-09-29 19:14:30|160.55|158.95|160.55|158.95|160.55|158.95|160.18|158.58|0
1632942880000|2021-09-29 19:14:40|160.74|159.14|161.3|159.7|161.3|159.7|160.74|159.14|0
1632942890000|2021-09-29 19:14:50|161.48|159.88|161.48|159.88|161.48|159.88|161.48|159.88|0
1632942900000|2021-09-29 19:15:00|161.11|159.51|160.55|158.95|161.11|159.51|160.55|158.95|0
1632942910000|2021-09-29 19:15:10|160.92|159.32|161.3|159.7|161.48|159.88|160.55|158.95|0
1632942920000|2021-09-29 19:15:20|161.11|159.51|161.3|159.7|161.3|159.7|161.11|159.51|0
1632942930000|2021-09-29 19:15:30|161.11|159.51|161.11|159.51|161.3|159.7|161.11|159.51|0
1632942940000|2021-09-29 19:15:40|161.48|159.88|161.48|159.88|161.48|159.88|161.11|159.51|0
1632942950000|2021-09-29 19:15:50|161.11|159.51|161.11|159.51|161.11|159.51|161.11|159.51|0
1632942960000|2021-09-29 19:16:00|160.92|159.32|160.55|158.95|160.92|159.32|160.55|158.95|0
1632942970000|2021-09-29 19:16:10|160.36|158.76|160.55|158.95|160.74|159.14|160.36|158.76|0
1632942980000|2021-09-29 19:16:20|160.36|158.76|159.62|158.02|160.36|158.76|159.62|158.02|0
1632942990000|2021-09-29 19:16:30|159.43|157.83|159.8|158.2|159.8|158.2|159.43|157.83|0
1632943000000|2021-09-29 19:16:40|160.18|158.58|160.18|158.58|160.18|158.58|160.18|158.58|0
1632943010000|2021-09-29 19:16:50|160.55|158.95|160.73|159.13|160.73|159.13|160.55|158.95|0
1632943020000|2021-09-29 19:17:00|160.55|158.95|159.99|158.39|160.55|158.95|159.99|158.39|0
1632943030000|2021-09-29 19:17:10|160.36|158.76|160.36|158.76|160.36|158.76|160.18|158.58|0
1632943040000|2021-09-29 19:17:20|160.18|158.58|160.18|158.58|160.18|158.58|160.18|158.58|0
1632943050000|2021-09-29 19:17:30|160.55|158.95|161.11|159.51|161.11|159.51|160.55|158.95|0
1632943060000|2021-09-29 19:17:40|161.29|159.69|161.48|159.88|161.85|160.25|161.29|159.69|0
1632943070000|2021-09-29 19:17:50|161.67|160.07|161.67|160.07|161.67|160.07|161.67|160.07|0
1632943080000|2021-09-29 19:18:00|161.85|160.25|161.48|159.88|161.85|160.25|161.48|159.88|0
1632943090000|2021-09-29 19:18:10|161.67|160.07|161.66|160.06|161.67|160.07|161.48|159.88|0
1632943100000|2021-09-29 19:18:20|161.85|160.25|161.85|160.25|161.85|160.25|161.66|160.06|0
1632943110000|2021-09-29 19:18:30|162.04|160.44|161.85|160.25|162.04|160.44|161.85|160.25|0
1632943120000|2021-09-29 19:18:40|161.66|160.06|161.1|159.5|161.66|160.06|161.1|159.5|0
1632943130000|2021-09-29 19:18:50|161.29|159.69|161.29|159.69|161.29|159.69|161.1|159.5|0
1632943140000|2021-09-29 19:19:00|161.1|159.5|160.92|159.32|161.1|159.5|160.92|159.32|0
1632943150000|2021-09-29 19:19:10|160.73|159.13|160.36|158.76|160.73|159.13|160.36|158.76|0
1632943160000|2021-09-29 19:19:20|159.99|158.39|159.99|158.39|159.99|158.39|159.99|158.39|0
1632943180000|2021-09-29 19:19:40|160.17|158.57|159.8|158.2|160.17|158.57|159.43|157.83|0
1632943190000|2021-09-29 19:19:50|159.99|158.39|159.99|158.39|159.99|158.39|159.8|158.2|0
1632943200000|2021-09-29 19:20:00|159.61|158.01|160.17|158.57|160.17|158.57|159.61|158.01|0
1632943210000|2021-09-29 19:20:10|159.99|158.39|159.43|157.83|159.99|158.39|159.43|157.83|0
1632943220000|2021-09-29 19:20:20|159.61|158.01|158.13|156.53|159.61|158.01|158.13|156.53|0
1632943230000|2021-09-29 19:20:30|158.32|156.72|158.5|156.9|158.5|156.9|158.32|156.72|0
1632943240000|2021-09-29 19:20:40|158.69|157.09|159.06|157.46|159.06|157.46|158.5|156.9|0
1632943250000|2021-09-29 19:20:50|159.24|157.64|159.06|157.46|159.24|157.64|159.06|157.46|0
1632943260000|2021-09-29 19:21:00|159.24|157.64|158.87|157.27|159.24|157.64|158.87|157.27|0
1632943270000|2021-09-29 19:21:10|159.06|157.46|159.24|157.64|159.24|157.64|159.06|157.46|0
1632943280000|2021-09-29 19:21:20|159.06|157.46|159.24|157.64|159.43|157.83|159.06|157.46|0
1632943290000|2021-09-29 19:21:30|158.87|157.27|159.24|157.64|159.24|157.64|158.87|157.27|0
1632943300000|2021-09-29 19:21:40|159.05|157.45|158.87|157.27|159.05|157.45|158.87|157.27|0
1632943310000|2021-09-29 19:21:50|158.68|157.08|158.68|157.08|158.68|157.08|158.68|157.08|0
1632943320000|2021-09-29 19:22:00|158.87|157.27|159.24|157.64|159.24|157.64|158.87|157.27|0
1632943330000|2021-09-29 19:22:10|158.87|157.27|158.87|157.27|159.24|157.64|158.87|157.27|0
1632943340000|2021-09-29 19:22:20|158.5|156.9|158.13|156.53|158.5|156.9|158.13|156.53|0
1632943350000|2021-09-29 19:22:30|158.31|156.71|158.31|156.71|158.31|156.71|158.31|156.71|0
1632943360000|2021-09-29 19:22:40|158.13|156.53|158.68|157.08|158.68|157.08|158.13|156.53|0
1632943370000|2021-09-29 19:22:50|158.87|157.27|159.05|157.45|159.05|157.45|158.87|157.27|0
1632943380000|2021-09-29 19:23:00|158.87|157.27|157.94|156.34|158.87|157.27|157.94|156.34|0
1632943390000|2021-09-29 19:23:10|158.13|156.53|157.76|156.16|158.13|156.53|157.76|156.16|0
1632943400000|2021-09-29 19:23:20|157.94|156.34|157.94|156.34|158.13|156.53|157.94|156.34|0
1632943430000|2021-09-29 19:23:50|158.13|156.53|157.94|156.34|158.13|156.53|157.94|156.34|0
1632943440000|2021-09-29 19:24:00|158.13|156.53|157.76|156.16|158.13|156.53|157.76|156.16|0
1632943450000|2021-09-29 19:24:10|157.94|156.34|157.57|155.97|157.94|156.34|157.57|155.97|0
1632943460000|2021-09-29 19:24:20|157.76|156.16|157.57|155.97|157.76|156.16|157.57|155.97|0
1632943470000|2021-09-29 19:24:30|157.39|155.79|157.39|155.79|157.57|155.97|157.39|155.79|0
1632943480000|2021-09-29 19:24:40|157.57|155.97|157.39|155.79|157.57|155.97|157.39|155.79|0
1632943490000|2021-09-29 19:24:50|157.57|155.97|157.57|155.97|157.57|155.97|157.57|155.97|0
1632943500000|2021-09-29 19:25:00|157.39|155.79|157.94|156.34|157.94|156.34|157.39|155.79|0
1632943510000|2021-09-29 19:25:10|158.12|156.52|158.12|156.52|158.12|156.52|158.12|156.52|0
1632943520000|2021-09-29 19:25:20|158.49|156.89|159.05|157.45|159.05|157.45|158.49|156.89|0
1632943530000|2021-09-29 19:25:30|159.23|157.63|159.42|157.82|159.42|157.82|159.05|157.45|0
1632943540000|2021-09-29 19:25:40|159.79|158.19|159.98|158.38|159.98|158.38|159.79|158.19|0
1632943550000|2021-09-29 19:25:50|159.79|158.19|159.61|158.01|159.79|158.19|159.23|157.63|0
1632943560000|2021-09-29 19:26:00|159.79|158.19|159.79|158.19|159.79|158.19|159.61|158.01|0
1632943570000|2021-09-29 19:26:10|159.6|158|159.23|157.63|159.6|158|159.23|157.63|0
1632943580000|2021-09-29 19:26:20|159.05|157.45|159.05|157.45|159.05|157.45|159.05|157.45|0
1632943590000|2021-09-29 19:26:30|159.23|157.63|159.23|157.63|159.23|157.63|159.23|157.63|0
1632943600000|2021-09-29 19:26:40|159.05|157.45|159.05|157.45|159.05|157.45|159.05|157.45|0
1632943610000|2021-09-29 19:26:50|159.23|157.63|159.42|157.82|159.42|157.82|159.23|157.63|0
1632943620000|2021-09-29 19:27:00|159.23|157.63|159.42|157.82|159.42|157.82|159.23|157.63|0
1632943630000|2021-09-29 19:27:10|159.23|157.63|159.42|157.82|159.42|157.82|159.23|157.63|0
1632943640000|2021-09-29 19:27:20|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1632943650000|2021-09-29 19:27:30|159.42|157.82|159.42|157.82|159.42|157.82|159.42|157.82|0
1632943660000|2021-09-29 19:27:40|159.23|157.63|159.42|157.82|159.42|157.82|159.23|157.63|0
1632943670000|2021-09-29 19:27:50|159.23|157.63|158.86|157.26|159.23|157.63|158.86|157.26|0
1632943680000|2021-09-29 19:28:00|159.05|157.45|158.86|157.26|159.05|157.45|158.86|157.26|0
1632943690000|2021-09-29 19:28:10|159.05|157.45|159.05|157.45|159.05|157.45|159.05|157.45|0
1632943700000|2021-09-29 19:28:20|158.86|157.26|158.67|157.07|158.86|157.26|158.67|157.07|0
1632943710000|2021-09-29 19:28:30|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1632943720000|2021-09-29 19:28:40|158.67|157.07|158.67|157.07|158.67|157.07|158.67|157.07|0
1632943730000|2021-09-29 19:28:50|158.49|156.89|158.49|156.89|158.67|157.07|158.49|156.89|0
1632943740000|2021-09-29 19:29:00|158.67|157.07|158.95|157.35|159.04|157.44|158.67|157.07|0
1632943750000|2021-09-29 19:29:10|158.86|157.26|158.49|156.89|158.86|157.26|158.3|156.7|0
1632943760000|2021-09-29 19:29:20|159.04|157.44|158.67|157.07|159.04|157.44|158.67|157.07|0
1632943770000|2021-09-29 19:29:30|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1632943780000|2021-09-29 19:29:40|158.67|157.07|158.67|157.07|158.67|157.07|158.67|157.07|0
1632943790000|2021-09-29 19:29:50|158.49|156.89|158.49|156.89|158.49|156.89|158.49|156.89|0
1632943800000|2021-09-29 19:30:00|157.93|156.33|158.12|156.52|158.49|156.89|157.93|156.33|0
1632943810000|2021-09-29 19:30:10|157.93|156.33|157.75|156.15|158.3|156.7|157.75|156.15|0
1632943820000|2021-09-29 19:30:20|157.93|156.33|158.12|156.52|158.3|156.7|157.93|156.33|0
1632943830000|2021-09-29 19:30:30|157.75|156.15|157.56|155.96|157.93|156.33|157.38|155.78|0
1632943840000|2021-09-29 19:30:40|157.75|156.15|157.75|156.15|157.75|156.15|157.75|156.15|0
1632943850000|2021-09-29 19:30:50|157.93|156.33|157.93|156.33|158.12|156.52|157.93|156.33|0
1632943860000|2021-09-29 19:31:00|157.75|156.15|157.56|155.96|157.75|156.15|157.38|155.78|0
1632943870000|2021-09-29 19:31:10|157.75|156.15|157.56|155.96|157.75|156.15|157.38|155.78|0
1632943880000|2021-09-29 19:31:20|157.75|156.15|157.56|155.96|157.75|156.15|157.56|155.96|0
1632943890000|2021-09-29 19:31:30|157.93|156.33|159.04|157.44|159.04|157.44|157.93|156.33|0
1632943900000|2021-09-29 19:31:40|158.86|157.26|159.04|157.44|159.23|157.63|158.86|157.26|0
1632943910000|2021-09-29 19:31:50|159.23|157.63|158.3|156.7|159.23|157.63|158.3|156.7|0
1632943920000|2021-09-29 19:32:00|157.93|156.33|157.56|155.96|157.93|156.33|157.38|155.78|0
1632943930000|2021-09-29 19:32:10|157.38|155.78|157.37|155.77|157.38|155.78|157.37|155.77|0
1632943940000|2021-09-29 19:32:20|157.56|155.96|157.37|155.77|157.74|156.14|157.37|155.77|0
1632943950000|2021-09-29 19:32:30|157.19|155.59|157.37|155.77|157.56|155.96|157.19|155.59|0
1632943960000|2021-09-29 19:32:40|157.19|155.59|157.37|155.77|157.37|155.77|157.19|155.59|0
1632943970000|2021-09-29 19:32:50|157.19|155.59|157.19|155.59|157.19|155.59|157.19|155.59|0
1632943980000|2021-09-29 19:33:00|157.01|155.41|157.19|155.59|157.37|155.77|157.01|155.41|0
1632943990000|2021-09-29 19:33:10|157|155.4|157.19|155.59|157.19|155.59|157|155.4|0
1632944000000|2021-09-29 19:33:20|157.56|155.96|158.11|156.51|158.11|156.51|157.56|155.96|0
1632944010000|2021-09-29 19:33:30|158.3|156.7|157.74|156.14|158.3|156.7|157.74|156.14|0
1632944020000|2021-09-29 19:33:40|157.56|155.96|157.56|155.96|157.56|155.96|157.56|155.96|0
1632944030000|2021-09-29 19:33:50|157.37|155.77|157.56|155.96|157.56|155.96|157.37|155.77|0
1632944040000|2021-09-29 19:34:00|157.93|156.33|158.11|156.51|158.11|156.51|157.74|156.14|0
1632944050000|2021-09-29 19:34:10|158.3|156.7|157.93|156.33|158.3|156.7|157.93|156.33|0
1632944060000|2021-09-29 19:34:20|157.74|156.14|157.93|156.33|158.01|156.41|157.74|156.14|0
1632944080000|2021-09-29 19:34:40|158.11|156.51|158.11|156.51|158.11|156.51|158.11|156.51|0
1632944100000|2021-09-29 19:35:00|158.29|156.69|158.29|156.69|158.48|156.88|157.92|156.32|0
1632944110000|2021-09-29 19:35:10|158.11|156.51|157.83|156.23|158.11|156.51|157.83|156.23|0
1632944120000|2021-09-29 19:35:20|157.56|155.96|157.37|155.77|157.56|155.96|157.37|155.77|0
1632944130000|2021-09-29 19:35:30|157.19|155.59|157.19|155.59|157.37|155.77|157.19|155.59|0
1632944140000|2021-09-29 19:35:40|157|155.4|157|155.4|157|155.4|157|155.4|0
1632944150000|2021-09-29 19:35:50|156.82|155.22|157.19|155.59|157.19|155.59|156.82|155.22|0
1632944160000|2021-09-29 19:36:00|157.37|155.77|157.18|155.58|157.37|155.77|157.18|155.58|0
1632944170000|2021-09-29 19:36:10|157|155.4|157|155.4|157|155.4|156.63|155.03|0
1632944180000|2021-09-29 19:36:20|156.82|155.22|157.37|155.77|157.37|155.77|156.82|155.22|0
1632944190000|2021-09-29 19:36:30|157|155.4|157|155.4|157|155.4|157|155.4|0
1632944200000|2021-09-29 19:36:40|156.82|155.22|157|155.4|157|155.4|156.82|155.22|0
1632944210000|2021-09-29 19:36:50|156.82|155.22|156.63|155.03|156.82|155.22|156.63|155.03|0
1632944220000|2021-09-29 19:37:00|156.45|154.85|156.63|155.03|156.63|155.03|156.45|154.85|0
1632944230000|2021-09-29 19:37:10|156.81|155.21|156.81|155.21|156.81|155.21|156.81|155.21|0
1632944240000|2021-09-29 19:37:20|157.18|155.58|156.81|155.21|157.18|155.58|156.81|155.21|0
1632944250000|2021-09-29 19:37:30|156.63|155.03|156.45|154.85|156.81|155.21|156.45|154.85|0
1632944260000|2021-09-29 19:37:40|156.08|154.48|155.89|154.29|156.26|154.66|155.89|154.29|0
1632944270000|2021-09-29 19:37:50|155.71|154.11|155.89|154.29|155.89|154.29|155.71|154.11|0
1632944280000|2021-09-29 19:38:00|155.71|154.11|155.89|154.29|155.89|154.29|155.71|154.11|0
1632944290000|2021-09-29 19:38:10|156.08|154.48|156.44|154.84|156.44|154.84|156.08|154.48|0
1632944300000|2021-09-29 19:38:20|156.26|154.66|156.26|154.66|156.26|154.66|156.26|154.66|0
1632944320000|2021-09-29 19:38:40|156.44|154.84|156.08|154.48|156.44|154.84|156.08|154.48|0
1632944330000|2021-09-29 19:38:50|155.89|154.29|155.71|154.11|155.89|154.29|155.71|154.11|0
1632944340000|2021-09-29 19:39:00|155.89|154.29|155.52|153.92|155.89|154.29|155.52|153.92|0
1632944350000|2021-09-29 19:39:10|155.34|153.74|155.34|153.74|155.34|153.74|155.16|153.56|0
1632944360000|2021-09-29 19:39:20|155.16|153.56|155.52|153.92|155.52|153.92|155.16|153.56|0
1632944370000|2021-09-29 19:39:30|155.16|153.56|154.79|153.19|155.16|153.56|154.79|153.19|0
1632944390000|2021-09-29 19:39:50|154.97|153.37|154.97|153.37|154.97|153.37|154.97|153.37|0
1632944400000|2021-09-29 19:40:00|155.16|153.56|154.97|153.37|155.16|153.56|154.79|153.19|0
1632944410000|2021-09-29 19:40:10|154.79|153.19|154.42|152.82|154.79|153.19|154.42|152.82|0
1632944420000|2021-09-29 19:40:20|154.06|152.46|154.24|152.64|154.42|152.82|154.06|152.46|0
1632944440000|2021-09-29 19:40:40|154.06|152.46|154.06|152.46|154.06|152.46|154.06|152.46|0
1632944450000|2021-09-29 19:40:50|153.87|152.27|153.51|151.91|153.87|152.27|153.33|151.73|0
1632944460000|2021-09-29 19:41:00|153.14|151.54|153.14|151.54|153.14|151.54|152.96|151.36|0
1632944470000|2021-09-29 19:41:10|152.96|151.36|153.33|151.73|153.33|151.73|152.96|151.36|0
1632944480000|2021-09-29 19:41:20|153.14|151.54|153.14|151.54|153.14|151.54|153.14|151.54|0
1632944490000|2021-09-29 19:41:30|152.96|151.36|152.96|151.36|152.96|151.36|152.96|151.36|0
1632944500000|2021-09-29 19:41:40|153.14|151.54|153.33|151.73|153.33|151.73|153.14|151.54|0
1632944510000|2021-09-29 19:41:50|152.96|151.36|152.96|151.36|153.33|151.73|152.96|151.36|0
1632944520000|2021-09-29 19:42:00|153.33|151.73|153.33|151.73|153.33|151.73|153.14|151.54|0
1632944530000|2021-09-29 19:42:10|153.51|151.91|153.14|151.54|153.51|151.91|153.14|151.54|0
1632944540000|2021-09-29 19:42:20|153.33|151.73|153.51|151.91|153.51|151.91|153.33|151.73|0
1632944550000|2021-09-29 19:42:30|153.69|152.09|153.32|151.72|153.69|152.09|153.32|151.72|0
1632944560000|2021-09-29 19:42:40|153.51|151.91|152.78|151.18|153.51|151.91|152.78|151.18|0
1632944570000|2021-09-29 19:42:50|152.6|151|151.87|150.27|152.6|151|151.87|150.27|0
1632944580000|2021-09-29 19:43:00|151.69|150.09|151.69|150.09|151.87|150.27|151.69|150.09|0
1632944590000|2021-09-29 19:43:10|151.87|150.27|151.87|150.27|151.87|150.27|151.87|150.27|0
1632944600000|2021-09-29 19:43:20|152.05|150.45|151.69|150.09|152.05|150.45|151.69|150.09|0
1632944610000|2021-09-29 19:43:30|151.32|149.72|151.51|149.91|151.51|149.91|151.14|149.54|0
1632944620000|2021-09-29 19:43:40|151.32|149.72|151.51|149.91|151.51|149.91|151.32|149.72|0
1632944630000|2021-09-29 19:43:50|151.69|150.09|151.69|150.09|151.87|150.27|151.69|150.09|0
1632944640000|2021-09-29 19:44:00|151.5|149.9|151.87|150.27|151.87|150.27|151.5|149.9|0
1632944650000|2021-09-29 19:44:10|151.69|150.09|151.5|149.9|151.69|150.09|151.5|149.9|0
1632944660000|2021-09-29 19:44:20|151.32|149.72|151.32|149.72|151.32|149.72|151.32|149.72|0
1632944670000|2021-09-29 19:44:30|151.5|149.9|151.14|149.54|151.5|149.9|151.14|149.54|0
1632944680000|2021-09-29 19:44:40|150.96|149.36|150.78|149.18|150.96|149.36|150.78|149.18|0
1632944690000|2021-09-29 19:44:50|150.96|149.36|151.14|149.54|151.32|149.72|150.96|149.36|0
1632944700000|2021-09-29 19:45:00|150.6|149|150.6|149|150.78|149.18|150.6|149|0
1632944710000|2021-09-29 19:45:10|150.78|149.18|150.78|149.18|150.96|149.36|150.78|149.18|0
1632944720000|2021-09-29 19:45:20|151.5|149.9|151.87|150.27|151.87|150.27|151.5|149.9|0
1632944730000|2021-09-29 19:45:30|152.05|150.45|152.77|151.17|152.77|151.17|152.05|150.45|0
1632944740000|2021-09-29 19:45:40|152.41|150.81|152.59|150.99|152.59|150.99|152.41|150.81|0
1632944750000|2021-09-29 19:45:50|152.23|150.63|152.41|150.81|152.41|150.81|152.05|150.45|0
1632944760000|2021-09-29 19:46:00|152.23|150.63|151.5|149.9|152.23|150.63|151.5|149.9|0
1632944770000|2021-09-29 19:46:10|150.78|149.18|150.78|149.18|150.96|149.36|150.78|149.18|0
1632944780000|2021-09-29 19:46:20|150.6|149|150.42|148.82|150.6|149|150.42|148.82|0
1632944790000|2021-09-29 19:46:30|150.23|148.63|150.42|148.82|150.42|148.82|150.05|148.45|0
1632944800000|2021-09-29 19:46:40|150.41|148.81|150.6|149|150.6|149|150.41|148.81|0
1632944810000|2021-09-29 19:46:50|150.72|149.12|150.54|148.94|150.72|149.12|150.36|148.76|0
1632944820000|2021-09-29 19:47:00|150.44|148.84|150.54|148.94|150.54|148.94|150.36|148.76|0
1632944830000|2021-09-29 19:47:10|150.72|149.12|151.08|149.48|151.08|149.48|150.72|149.12|0
1632944840000|2021-09-29 19:47:20|150.8|149.2|151.44|149.84|151.44|149.84|150.8|149.2|0
1632944850000|2021-09-29 19:47:30|151.62|150.02|151.62|150.02|151.62|150.02|151.44|149.84|0
1632944860000|2021-09-29 19:47:40|151.26|149.66|151.35|149.75|151.35|149.75|151.08|149.48|0
1632944870000|2021-09-29 19:47:50|151.44|149.84|151.98|150.38|151.98|150.38|151.44|149.84|0
1632944880000|2021-09-29 19:48:00|151.8|150.2|151.44|149.84|151.8|150.2|151.44|149.84|0
1632944890000|2021-09-29 19:48:10|151.62|150.02|151.8|150.2|151.8|150.2|151.62|150.02|0
1632944900000|2021-09-29 19:48:20|151.62|150.02|152.34|150.74|152.34|150.74|151.62|150.02|0
1632944910000|2021-09-29 19:48:30|152.71|151.11|152.53|150.93|152.71|151.11|152.53|150.93|0
1632944920000|2021-09-29 19:48:40|152.71|151.11|152.79|151.19|152.79|151.19|152.53|150.93|0
1632944930000|2021-09-29 19:48:50|152.71|151.11|152.89|151.29|152.89|151.29|152.71|151.11|0
1632944940000|2021-09-29 19:49:00|152.53|150.93|152.07|150.47|152.53|150.93|152.07|150.47|0
1632944950000|2021-09-29 19:49:10|151.98|150.38|152.16|150.56|152.16|150.56|151.98|150.38|0
1632944960000|2021-09-29 19:49:20|151.62|150.02|151.62|150.02|151.62|150.02|151.44|149.84|0
1632944970000|2021-09-29 19:49:30|151.26|149.66|151.62|150.02|151.62|150.02|151.26|149.66|0
1632944980000|2021-09-29 19:49:40|152.16|150.56|152.16|150.56|152.34|150.74|152.16|150.56|0
1632944990000|2021-09-29 19:49:50|151.8|150.2|152.16|150.56|152.16|150.56|151.8|150.2|0
1632945000000|2021-09-29 19:50:00|151.44|149.84|150.53|148.93|151.44|149.84|150.53|148.93|0
1632945010000|2021-09-29 19:50:10|149.63|148.03|148.56|146.96|149.63|148.03|148.56|146.96|0
1632945020000|2021-09-29 19:50:20|148.73|147.13|148.55|146.95|148.73|147.13|148.38|146.78|0
1632945030000|2021-09-29 19:50:30|149.09|147.49|149.63|148.03|149.63|148.03|149.09|147.49|0
1632945040000|2021-09-29 19:50:40|149.81|148.21|149.63|148.03|149.99|148.39|149.63|148.03|0
1632945050000|2021-09-29 19:50:50|149.81|148.21|149.81|148.21|149.81|148.21|149.45|147.85|0
1632945060000|2021-09-29 19:51:00|149.45|147.85|148.44|146.84|149.99|148.39|148.44|146.84|0
1632945070000|2021-09-29 19:51:10|150.14|148.54|149.78|148.18|150.14|148.54|149.42|147.82|0
1632945080000|2021-09-29 19:51:20|149.96|148.36|149.69|148.09|149.96|148.36|149.42|147.82|0
1632945090000|2021-09-29 19:51:30|149.96|148.36|150.68|149.08|150.68|149.08|149.6|148|0
1632945100000|2021-09-29 19:51:40|150.5|148.9|150.14|148.54|150.5|148.9|150.14|148.54|0
1632945110000|2021-09-29 19:51:50|149.78|148.18|150.86|149.26|150.86|149.26|149.78|148.18|0
1632945120000|2021-09-29 19:52:00|150.32|148.72|150.14|148.54|150.32|148.72|150.14|148.54|0
1632945130000|2021-09-29 19:52:10|150.32|148.72|148.88|147.28|150.32|148.72|148.88|147.28|0
1632945140000|2021-09-29 19:52:20|149.06|147.46|149.24|147.64|149.24|147.64|149.06|147.46|0
1632945150000|2021-09-29 19:52:30|148.34|146.74|149.06|147.46|149.06|147.46|148.34|146.74|0
1632945160000|2021-09-29 19:52:40|148.88|147.28|148.34|146.74|148.88|147.28|148.34|146.74|0
1632945170000|2021-09-29 19:52:50|148.16|146.56|148.88|147.28|148.88|147.28|148.16|146.56|0
1632945180000|2021-09-29 19:53:00|148.52|146.92|149.06|147.46|149.06|147.46|148.52|146.92|0
1632945190000|2021-09-29 19:53:10|148.7|147.1|148.7|147.1|148.7|147.1|148.52|146.92|0
1632945200000|2021-09-29 19:53:20|148.52|146.92|148.52|146.92|148.7|147.1|148.52|146.92|0
1632945210000|2021-09-29 19:53:30|148.34|146.74|147.8|146.2|148.52|146.92|147.8|146.2|0
1632945220000|2021-09-29 19:53:40|148.34|146.74|148.34|146.74|148.34|146.74|147.8|146.2|0
1632945230000|2021-09-29 19:53:50|148.16|146.56|148.7|147.1|148.7|147.1|148.16|146.56|0
1632945240000|2021-09-29 19:54:00|148.16|146.56|148.34|146.74|148.34|146.74|147.98|146.38|0
1632945250000|2021-09-29 19:54:10|148.16|146.56|147.44|145.84|148.16|146.56|147.27|145.67|0
1632945260000|2021-09-29 19:54:20|147.27|145.67|146.91|145.31|147.27|145.67|146.91|145.31|0
1632945270000|2021-09-29 19:54:30|146.73|145.13|146.55|144.95|146.91|145.31|146.55|144.95|0
1632945280000|2021-09-29 19:54:40|146.91|145.31|146.55|144.95|146.91|145.31|146.37|144.77|0
1632945290000|2021-09-29 19:54:50|146.73|145.13|146.02|144.42|146.73|145.13|146.02|144.42|0
1632945300000|2021-09-29 19:55:00|145.66|144.06|145.31|143.71|145.66|144.06|145.13|143.53|0
1632945310000|2021-09-29 19:55:10|146.02|144.42|145.48|143.88|146.02|144.42|145.48|143.88|0
1632945320000|2021-09-29 19:55:20|145.66|144.06|145.31|143.71|145.66|144.06|145.31|143.71|0
1632945330000|2021-09-29 19:55:30|145.13|143.53|144.6|143|145.13|143.53|144.6|143|0
1632945340000|2021-09-29 19:55:40|144.42|142.82|143.89|142.29|144.42|142.82|143.89|142.29|0
1632945350000|2021-09-29 19:55:50|144.07|142.47|144.24|142.64|144.24|142.64|143.71|142.11|0
1632945360000|2021-09-29 19:56:00|144.6|143|144.6|143|144.6|143|144.24|142.64|0
1632945370000|2021-09-29 19:56:10|144.77|143.17|145.13|143.53|145.13|143.53|144.77|143.17|0
1632945380000|2021-09-29 19:56:20|145.48|143.88|145.31|143.71|145.66|144.06|145.31|143.71|0
1632945390000|2021-09-29 19:56:30|145.13|143.53|144.95|143.35|145.31|143.71|144.95|143.35|0
1632945400000|2021-09-29 19:56:40|145.13|143.53|145.48|143.88|145.48|143.88|145.13|143.53|0
1632945410000|2021-09-29 19:56:50|145.13|143.53|144.95|143.35|145.3|143.7|144.95|143.35|0
1632945420000|2021-09-29 19:57:00|144.77|143.17|145.3|143.7|145.48|143.88|144.77|143.17|0
1632945430000|2021-09-29 19:57:10|144.77|143.17|144.24|142.64|144.77|143.17|144.24|142.64|0
1632945440000|2021-09-29 19:57:20|143.89|142.29|143.18|141.58|143.89|142.29|143.18|141.58|0
1632945450000|2021-09-29 19:57:30|143.36|141.76|144.06|142.46|144.06|142.46|143.36|141.76|0
1632945460000|2021-09-29 19:57:40|143.53|141.93|144.24|142.64|144.24|142.64|143.53|141.93|0
1632945470000|2021-09-29 19:57:50|144.06|142.46|145.13|143.53|145.13|143.53|144.06|142.46|0
1632945480000|2021-09-29 19:58:00|144.77|143.17|145.3|143.7|145.3|143.7|144.77|143.17|0
1632945490000|2021-09-29 19:58:10|144.95|143.35|144.59|142.99|144.95|143.35|144.42|142.82|0
1632945500000|2021-09-29 19:58:20|144.42|142.82|144.24|142.64|144.42|142.82|144.24|142.64|0
1632945510000|2021-09-29 19:58:30|144.42|142.82|143.89|142.29|144.42|142.82|143.89|142.29|0
1632945520000|2021-09-29 19:58:40|143.71|142.11|144.24|142.64|144.24|142.64|143.71|142.11|0
1632945530000|2021-09-29 19:58:50|143.89|142.29|144.06|142.46|144.06|142.46|143.89|142.29|0
1632945540000|2021-09-29 19:59:00|145.3|143.7|145.3|143.7|145.3|143.7|145.12|143.52|0
1632945550000|2021-09-29 19:59:10|145.48|143.88|145.3|143.7|145.48|143.88|145.3|143.7|0
1632945560000|2021-09-29 19:59:20|145.48|143.88|146.01|144.41|146.01|144.41|145.48|143.88|0
1632945570000|2021-09-29 19:59:30|145.83|144.23|146.37|144.77|146.37|144.77|145.83|144.23|0
1632945580000|2021-09-29 19:59:40|146.54|144.94|145.66|144.06|146.72|145.12|145.66|144.06|0
1632945590000|2021-09-29 19:59:50|145.3|143.7|146.37|144.77|146.37|144.77|145.3|143.7|0
1632945600000|2021-09-29 20:00:00|146.54|144.94|146.72|145.12|146.72|145.12|146.54|144.94|0
1632945610000|2021-09-29 20:00:10|146.54|144.94|146.54|144.94|146.54|144.94|146.37|144.77|0
1632945620000|2021-09-29 20:00:20|146.9|145.3|147.44|145.84|147.44|145.84|146.9|145.3|0
1632945630000|2021-09-29 20:00:30|147.61|146.01|147.97|146.37|147.97|146.37|147.61|146.01|0
1632945640000|2021-09-29 20:00:40|147.79|146.19|147.61|146.01|147.79|146.19|147.61|146.01|0
1632945650000|2021-09-29 20:00:50|147.43|145.83|147.61|146.01|147.61|146.01|147.43|145.83|0
1632945660000|2021-09-29 20:01:00|147.26|145.66|147.08|145.48|147.26|145.66|146.9|145.3|0
1632945670000|2021-09-29 20:01:10|147.26|145.66|147.26|145.66|147.43|145.83|147.26|145.66|0
1632945680000|2021-09-29 20:01:20|147.08|145.48|147.43|145.83|147.43|145.83|147.08|145.48|0
1632945690000|2021-09-29 20:01:30|147.61|146.01|147.61|146.01|147.61|146.01|147.43|145.83|0
1632945710000|2021-09-29 20:01:50|147.79|146.19|148.33|146.73|148.33|146.73|147.79|146.19|0
1632945720000|2021-09-29 20:02:00|148.15|146.55|148.69|147.09|148.69|147.09|148.15|146.55|0
1632945730000|2021-09-29 20:02:10|148.87|147.27|148.69|147.09|148.87|147.27|148.69|147.09|0
1632945740000|2021-09-29 20:02:20|148.51|146.91|148.69|147.09|148.69|147.09|148.33|146.73|0
1632945750000|2021-09-29 20:02:30|148.86|147.26|148.68|147.08|148.86|147.26|148.68|147.08|0
1632945760000|2021-09-29 20:02:40|148.86|147.26|148.86|147.26|148.86|147.26|148.86|147.26|0
1632945770000|2021-09-29 20:02:50|149.04|147.44|149.04|147.44|149.04|147.44|148.86|147.26|0
1632945780000|2021-09-29 20:03:00|149.22|147.62|149.22|147.62|149.22|147.62|149.22|147.62|0
1632945790000|2021-09-29 20:03:10|149.4|147.8|149.22|147.62|149.4|147.8|149.22|147.62|0
1632945800000|2021-09-29 20:03:20|149.04|147.44|148.86|147.26|149.04|147.44|148.86|147.26|0
1632945820000|2021-09-29 20:03:40|149.04|147.44|149.04|147.44|149.04|147.44|149.04|147.44|0
1632945830000|2021-09-29 20:03:50|148.86|147.26|148.68|147.08|148.86|147.26|148.68|147.08|0
1632945840000|2021-09-29 20:04:00|148.86|147.26|149.22|147.62|149.22|147.62|148.86|147.26|0
1632945850000|2021-09-29 20:04:10|149.04|147.44|149.22|147.62|149.22|147.62|149.04|147.44|0
1632945860000|2021-09-29 20:04:20|149.04|147.44|149.04|147.44|149.04|147.44|148.86|147.26|0
1632945870000|2021-09-29 20:04:30|148.86|147.26|149.22|147.62|149.22|147.62|148.86|147.26|0
1632945890000|2021-09-29 20:04:50|149.4|147.8|150.12|148.52|150.12|148.52|149.22|147.62|0
1632945900000|2021-09-29 20:05:00|150.48|148.88|150.66|149.06|150.66|149.06|150.3|148.7|0
1632945910000|2021-09-29 20:05:10|150.48|148.88|150.3|148.7|150.48|148.88|150.3|148.7|0
1632945920000|2021-09-29 20:05:20|150.66|149.06|150.66|149.06|150.66|149.06|150.66|149.06|0
1632945930000|2021-09-29 20:05:30|150.84|149.24|150.84|149.24|150.84|149.24|150.66|149.06|0
1632945940000|2021-09-29 20:05:40|151.02|149.42|151.38|149.78|151.38|149.78|151.02|149.42|0
1632945950000|2021-09-29 20:05:50|151.74|150.14|151.2|149.6|151.74|150.14|151.2|149.6|0
1632945960000|2021-09-29 20:06:00|151.38|149.78|151.38|149.78|151.56|149.96|151.38|149.78|0
1632945970000|2021-09-29 20:06:10|151.2|149.6|151.02|149.42|151.2|149.6|150.84|149.24|0
1632945980000|2021-09-29 20:06:20|150.84|149.24|151.02|149.42|151.02|149.42|150.84|149.24|0
1632945990000|2021-09-29 20:06:30|151.2|149.6|151.2|149.6|151.38|149.78|151.2|149.6|0
1632946000000|2021-09-29 20:06:40|151.02|149.42|150.84|149.24|151.02|149.42|150.84|149.24|0
1632946010000|2021-09-29 20:06:50|150.66|149.06|150.84|149.24|150.84|149.24|150.66|149.06|0
1632946020000|2021-09-29 20:07:00|151.02|149.42|151.2|149.6|151.2|149.6|151.02|149.42|0
1632946030000|2021-09-29 20:07:10|151.02|149.42|151.02|149.42|151.02|149.42|150.84|149.24|0
1632946040000|2021-09-29 20:07:20|150.84|149.24|151.02|149.42|151.02|149.42|150.84|149.24|0
1632946050000|2021-09-29 20:07:30|150.84|149.24|150.84|149.24|150.84|149.24|150.84|149.24|0
1632946060000|2021-09-29 20:07:40|150.66|149.06|151.02|149.42|151.02|149.42|150.66|149.06|0
1632946070000|2021-09-29 20:07:50|151.2|149.6|151.02|149.42|151.2|149.6|150.84|149.24|0
1632946080000|2021-09-29 20:08:00|151.2|149.6|151.02|149.42|151.2|149.6|151.02|149.42|0
1632946090000|2021-09-29 20:08:10|150.84|149.24|150.84|149.24|150.92|149.32|150.84|149.24|0
1632946100000|2021-09-29 20:08:20|151.02|149.42|150.84|149.24|151.02|149.42|150.84|149.24|0
1632946110000|2021-09-29 20:08:30|150.66|149.06|150.29|148.69|150.66|149.06|150.11|148.51|0
1632946120000|2021-09-29 20:08:40|150.11|148.51|150.11|148.51|150.11|148.51|150.11|148.51|0
1632946130000|2021-09-29 20:08:50|150.29|148.69|150.47|148.87|150.65|149.05|150.29|148.69|0
1632946140000|2021-09-29 20:09:00|150.29|148.69|150.65|149.05|150.65|149.05|150.29|148.69|0
1632946150000|2021-09-29 20:09:10|150.83|149.23|150.65|149.05|150.83|149.23|150.65|149.05|0
1632946160000|2021-09-29 20:09:20|151.02|149.42|150.83|149.23|151.02|149.42|150.83|149.23|0
1632946170000|2021-09-29 20:09:30|151.2|149.6|151.38|149.78|151.38|149.78|151.2|149.6|0
1632946180000|2021-09-29 20:09:40|151.56|149.96|151.56|149.96|151.56|149.96|151.56|149.96|0
1632946190000|2021-09-29 20:09:50|151.38|149.78|151.38|149.78|151.38|149.78|151.38|149.78|0
1632946200000|2021-09-29 20:10:00|151.2|149.6|151.19|149.59|151.2|149.6|151.19|149.59|0
1632946210000|2021-09-29 20:10:10|151.01|149.41|151.01|149.41|151.19|149.59|151.01|149.41|0
1632946220000|2021-09-29 20:10:20|151.19|149.59|151.19|149.59|151.19|149.59|151.19|149.59|0
1632946230000|2021-09-29 20:10:30|151.38|149.78|151.01|149.41|151.38|149.78|151.01|149.41|0
1632946240000|2021-09-29 20:10:40|150.65|149.05|150.65|149.05|150.65|149.05|150.47|148.87|0
1632946250000|2021-09-29 20:10:50|150.47|148.87|150.65|149.05|150.65|149.05|150.47|148.87|0
1632946270000|2021-09-29 20:11:10|150.47|148.87|150.47|148.87|150.47|148.87|150.47|148.87|0
1632946280000|2021-09-29 20:11:20|150.65|149.05|150.65|149.05|150.65|149.05|150.65|149.05|0
1632946290000|2021-09-29 20:11:30|150.83|149.23|150.83|149.23|151.01|149.41|150.83|149.23|0
1632946300000|2021-09-29 20:11:40|151.01|149.41|151.37|149.77|151.37|149.77|151.01|149.41|0
1632946310000|2021-09-29 20:11:50|151.55|149.95|151.92|150.32|151.92|150.32|151.55|149.95|0
1632946320000|2021-09-29 20:12:00|152.1|150.5|151.55|149.95|152.1|150.5|151.55|149.95|0
1632946330000|2021-09-29 20:12:10|151.73|150.13|151.92|150.32|151.92|150.32|151.73|150.13|0
1632946340000|2021-09-29 20:12:20|151.73|150.13|151.73|150.13|151.73|150.13|151.73|150.13|0
1632946350000|2021-09-29 20:12:30|151.92|150.32|151.92|150.32|151.92|150.32|151.92|150.32|0
1632946360000|2021-09-29 20:12:40|151.73|150.13|151.91|150.31|151.91|150.31|151.73|150.13|0
1632946370000|2021-09-29 20:12:50|151.73|150.13|151.55|149.95|151.73|150.13|151.55|149.95|0
1632946380000|2021-09-29 20:13:00|151.46|149.86|151.55|149.95|151.55|149.95|151.46|149.86|0
1632946390000|2021-09-29 20:13:10|151.73|150.13|151.73|150.13|151.73|150.13|151.73|150.13|0
1632946400000|2021-09-29 20:13:20|151.55|149.95|151.73|150.13|151.73|150.13|151.55|149.95|0
1632946420000|2021-09-29 20:13:40|151.91|150.31|152.28|150.68|152.28|150.68|151.91|150.31|0
1632946440000|2021-09-29 20:14:00|152.09|150.49|151.91|150.31|152.09|150.49|151.91|150.31|0
1632946450000|2021-09-29 20:14:10|151.73|150.13|151.55|149.95|151.73|150.13|151.55|149.95|0
1632946460000|2021-09-29 20:14:20|151.37|149.77|151.73|150.13|151.73|150.13|151.19|149.59|0
1632946470000|2021-09-29 20:14:30|151.55|149.95|151.55|149.95|151.73|150.13|151.55|149.95|0
1632946480000|2021-09-29 20:14:40|151.73|150.13|151.55|149.95|151.73|150.13|151.55|149.95|0
1632946490000|2021-09-29 20:14:50|151.37|149.77|151.27|149.67|151.37|149.77|151.01|149.41|0
1632946510000|2021-09-29 20:15:10|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632946520000|2021-09-29 20:15:20|151.39|149.39|151.39|149.39|151.39|149.39|151.39|149.39|0
1632946540000|2021-09-29 20:15:40|151.21|149.21|151.02|149.02|151.21|149.21|151.02|149.02|0
1632946550000|2021-09-29 20:15:50|151.21|149.21|151.02|149.02|151.21|149.21|151.02|149.02|0
1632946560000|2021-09-29 20:16:00|150.84|148.84|151.02|149.02|151.02|149.02|150.84|148.84|0
1632946570000|2021-09-29 20:16:10|151.2|149.2|151.02|149.02|151.2|149.2|151.02|149.02|0
1632946580000|2021-09-29 20:16:20|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632946590000|2021-09-29 20:16:30|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632946600000|2021-09-29 20:16:40|151.2|149.2|151.02|149.02|151.2|149.2|151.02|149.02|0
1632946610000|2021-09-29 20:16:50|150.84|148.84|150.84|148.84|150.84|148.84|150.84|148.84|0
1632946640000|2021-09-29 20:17:20|150.66|148.66|150.84|148.84|150.84|148.84|150.66|148.66|0
1632946650000|2021-09-29 20:17:30|150.75|148.75|150.84|148.84|150.84|148.84|150.66|148.66|0
1632946680000|2021-09-29 20:18:00|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632946720000|2021-09-29 20:18:40|151.2|149.2|151.02|149.02|151.2|149.2|151.02|149.02|0
1632946730000|2021-09-29 20:18:50|150.93|148.93|150.93|148.93|150.93|148.93|150.93|148.93|0
1632946740000|2021-09-29 20:19:00|150.84|148.84|150.84|148.84|150.84|148.84|150.84|148.84|0
1632946760000|2021-09-29 20:19:20|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632946770000|2021-09-29 20:19:30|151.2|149.2|151.02|149.02|151.2|149.2|151.02|149.02|0
1632946780000|2021-09-29 20:19:40|150.84|148.84|150.84|148.84|150.84|148.84|150.84|148.84|0
1632946790000|2021-09-29 20:19:50|150.66|148.66|150.66|148.66|150.66|148.66|150.66|148.66|0
1632946820000|2021-09-29 20:20:20|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1632946830000|2021-09-29 20:20:30|150.48|148.48|150.48|148.48|150.48|148.48|150.48|148.48|0
1632946840000|2021-09-29 20:20:40|150.66|148.66|150.66|148.66|150.66|148.66|150.66|148.66|0
1632946860000|2021-09-29 20:21:00|150.48|148.48|150.48|148.48|150.48|148.48|150.48|148.48|0
1632946880000|2021-09-29 20:21:20|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1632946920000|2021-09-29 20:22:00|150.29|148.29|150.29|148.29|150.29|148.29|150.29|148.29|0
1632946930000|2021-09-29 20:22:10|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1632946950000|2021-09-29 20:22:30|149.93|147.93|149.93|147.93|149.93|147.93|149.93|147.93|0
1632946960000|2021-09-29 20:22:40|149.75|147.75|149.75|147.75|149.75|147.75|149.75|147.75|0
1632946970000|2021-09-29 20:22:50|149.57|147.57|149.75|147.75|149.75|147.75|149.57|147.57|0
1632946990000|2021-09-29 20:23:10|149.66|147.66|149.75|147.75|149.75|147.75|149.66|147.66|0
1632947000000|2021-09-29 20:23:20|149.93|147.93|149.75|147.75|149.93|147.93|149.75|147.75|0
1632947010000|2021-09-29 20:23:30|149.93|147.93|149.75|147.75|149.93|147.93|149.75|147.75|0
1632947030000|2021-09-29 20:23:50|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1632947040000|2021-09-29 20:24:00|149.39|147.39|149.39|147.39|149.39|147.39|149.39|147.39|0
1632947050000|2021-09-29 20:24:10|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1632947080000|2021-09-29 20:24:40|149.75|147.75|149.75|147.75|149.75|147.75|149.75|147.75|0
1632947100000|2021-09-29 20:25:00|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1632947120000|2021-09-29 20:25:20|149.39|147.39|149.39|147.39|149.39|147.39|149.21|147.21|0
1632947140000|2021-09-29 20:25:40|149.57|147.57|149.57|147.57|149.57|147.57|149.39|147.39|0
1632947150000|2021-09-29 20:25:50|149.39|147.39|149.57|147.57|149.57|147.57|149.39|147.39|0
1632947160000|2021-09-29 20:26:00|149.39|147.39|149.39|147.39|149.39|147.39|149.39|147.39|0
1632947170000|2021-09-29 20:26:10|149.21|147.21|149.57|147.57|149.57|147.57|149.21|147.21|0
1632947190000|2021-09-29 20:26:30|149.75|147.75|149.75|147.75|149.75|147.75|149.75|147.75|0
1632947210000|2021-09-29 20:26:50|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1632947220000|2021-09-29 20:27:00|149.39|147.39|149.39|147.39|149.39|147.39|149.39|147.39|0
1632947230000|2021-09-29 20:27:10|149.21|147.21|149.21|147.21|149.21|147.21|149.21|147.21|0
1632947240000|2021-09-29 20:27:20|148.85|146.85|148.85|146.85|148.85|146.85|148.85|146.85|0
1632947250000|2021-09-29 20:27:30|149.21|147.21|149.21|147.21|149.21|147.21|149.21|147.21|0
1632947260000|2021-09-29 20:27:40|149.39|147.39|149.39|147.39|149.39|147.39|149.39|147.39|0
1632947270000|2021-09-29 20:27:50|149.56|147.56|149.39|147.39|149.56|147.56|149.39|147.39|0
1632947280000|2021-09-29 20:28:00|149.38|147.38|149.21|147.21|149.38|147.38|149.21|147.21|0
1632947290000|2021-09-29 20:28:10|149.38|147.38|149.2|147.2|149.38|147.38|149.2|147.2|0
1632947300000|2021-09-29 20:28:20|149.03|147.03|148.85|146.85|149.03|147.03|148.85|146.85|0
1632947310000|2021-09-29 20:28:30|148.93|146.93|149.02|147.02|149.02|147.02|148.93|146.93|0
1632947340000|2021-09-29 20:29:00|148.93|146.93|149.2|147.2|149.2|147.2|148.93|146.93|0
1632947350000|2021-09-29 20:29:10|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1632947390000|2021-09-29 20:29:50|149.2|147.2|149.2|147.2|149.2|147.2|149.2|147.2|0
1632947400000|2021-09-29 20:30:00|149.38|147.38|149.29|147.29|149.38|147.38|149.2|147.2|0
1632947410000|2021-09-29 20:30:10|149.2|147.2|149.74|147.74|149.74|147.74|149.2|147.2|0
1632947420000|2021-09-29 20:30:20|149.56|147.56|149.38|147.38|149.56|147.56|149.38|147.38|0
1632947430000|2021-09-29 20:30:30|149.2|147.2|149.38|147.38|149.38|147.38|149.2|147.2|0
1632947470000|2021-09-29 20:31:10|149.56|147.56|149.56|147.56|149.56|147.56|149.56|147.56|0
1632947480000|2021-09-29 20:31:20|149.74|147.74|150.1|148.1|150.1|148.1|149.74|147.74|0
1632947490000|2021-09-29 20:31:30|150.37|148.37|150.46|148.46|150.46|148.46|150.37|148.37|0
1632947500000|2021-09-29 20:31:40|150.28|148.28|150.1|148.1|150.37|148.37|150.1|148.1|0
1632947510000|2021-09-29 20:31:50|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1632947520000|2021-09-29 20:32:00|150.1|148.1|150.28|148.28|150.28|148.28|149.92|147.92|0
1632947540000|2021-09-29 20:32:20|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1632947560000|2021-09-29 20:32:40|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1632947570000|2021-09-29 20:32:50|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1632947580000|2021-09-29 20:33:00|150.28|148.28|150.46|148.46|150.46|148.46|150.28|148.28|0
1632947590000|2021-09-29 20:33:10|150.28|148.28|150.1|148.1|150.28|148.28|150.1|148.1|0
1632947600000|2021-09-29 20:33:20|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1632947630000|2021-09-29 20:33:50|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1632947640000|2021-09-29 20:34:00|150.64|148.64|151.36|149.36|151.36|149.36|150.64|148.64|0
1632947680000|2021-09-29 20:34:40|151.18|149.18|151.18|149.18|151.36|149.36|151.18|149.18|0
1632947690000|2021-09-29 20:34:50|151.36|149.36|151.36|149.36|151.36|149.36|151.36|149.36|0
1632947730000|2021-09-29 20:35:30|151.26|149.26|151.36|149.36|151.36|149.36|151.26|149.26|0
1632947740000|2021-09-29 20:35:40|151.72|149.72|151.9|149.9|151.9|149.9|151.72|149.72|0
1632947760000|2021-09-29 20:36:00|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1632947810000|2021-09-29 20:36:50|152.26|150.26|152.26|150.26|152.26|150.26|152.26|150.26|0
1632947830000|2021-09-29 20:37:10|152.44|150.44|152.44|150.44|152.44|150.44|152.44|150.44|0
1632947880000|2021-09-29 20:38:00|152.26|150.26|152.26|150.26|152.26|150.26|152.26|150.26|0
1632947910000|2021-09-29 20:38:30|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1632947920000|2021-09-29 20:38:40|151.98|149.98|151.89|149.89|151.98|149.98|151.89|149.89|0
1632947930000|2021-09-29 20:38:50|151.71|149.71|151.89|149.89|151.89|149.89|151.71|149.71|0
1632947940000|2021-09-29 20:39:00|151.71|149.71|151.62|149.62|151.89|149.89|151.62|149.62|0
1632947950000|2021-09-29 20:39:10|151.71|149.71|151.71|149.71|151.71|149.71|151.71|149.71|0
1632947960000|2021-09-29 20:39:20|151.89|149.89|151.89|149.89|151.89|149.89|151.89|149.89|0
1632947970000|2021-09-29 20:39:30|152.07|150.07|152.26|150.26|152.26|150.26|152.07|150.07|0
1632948000000|2021-09-29 20:40:00|152.07|150.07|151.89|149.89|152.07|150.07|151.89|149.89|0
1632948010000|2021-09-29 20:40:10|151.71|149.71|151.71|149.71|151.71|149.71|151.71|149.71|0
1632948020000|2021-09-29 20:40:20|151.89|149.89|151.89|149.89|151.89|149.89|151.89|149.89|0
1632948040000|2021-09-29 20:40:40|151.71|149.71|151.53|149.53|151.71|149.71|151.53|149.53|0
1632948050000|2021-09-29 20:40:50|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632948070000|2021-09-29 20:41:10|151.17|149.17|151.07|149.07|151.17|149.17|150.99|148.99|0
1632948080000|2021-09-29 20:41:20|150.99|148.99|151.17|149.17|151.17|149.17|150.99|148.99|0
1632948090000|2021-09-29 20:41:30|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632948120000|2021-09-29 20:42:00|151.17|149.17|150.99|148.99|151.17|149.17|150.99|148.99|0
1632948130000|2021-09-29 20:42:10|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1632948160000|2021-09-29 20:42:40|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1632948170000|2021-09-29 20:42:50|150.98|148.98|150.8|148.8|150.98|148.98|150.62|148.62|0
1632948210000|2021-09-29 20:43:30|150.98|148.98|150.8|148.8|150.98|148.98|150.8|148.8|0
1632948220000|2021-09-29 20:43:40|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632948230000|2021-09-29 20:43:50|150.8|148.8|150.89|148.89|150.98|148.98|150.8|148.8|0
1632948240000|2021-09-29 20:44:00|150.98|148.98|151.16|149.16|151.16|149.16|150.98|148.98|0
1632948250000|2021-09-29 20:44:10|151.07|149.07|151.16|149.16|151.16|149.16|151.07|149.07|0
1632948270000|2021-09-29 20:44:30|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1632948280000|2021-09-29 20:44:40|151.52|149.52|151.34|149.34|151.52|149.52|151.34|149.34|0
1632948300000|2021-09-29 20:45:00|151.52|149.52|151.7|149.7|151.7|149.7|151.52|149.52|0
1632948310000|2021-09-29 20:45:10|151.88|149.88|151.7|149.7|151.88|149.88|151.7|149.7|0
1632948320000|2021-09-29 20:45:20|151.52|149.52|151.34|149.34|151.52|149.52|151.34|149.34|0
1632948330000|2021-09-29 20:45:30|151.25|149.25|151.25|149.25|151.25|149.25|151.25|149.25|0
1632948340000|2021-09-29 20:45:40|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1632948350000|2021-09-29 20:45:50|151.25|149.25|151.34|149.34|151.34|149.34|151.25|149.25|0
1632948360000|2021-09-29 20:46:00|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1632948370000|2021-09-29 20:46:10|150.98|148.98|151.16|149.16|151.16|149.16|150.98|148.98|0
1632948410000|2021-09-29 20:46:50|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1632948420000|2021-09-29 20:47:00|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1632948460000|2021-09-29 20:47:40|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1632948470000|2021-09-29 20:47:50|150.8|148.8|150.8|148.8|150.8|148.8|150.8|148.8|0
1632948500000|2021-09-29 20:48:20|150.7|148.7|150.61|148.61|150.7|148.7|150.61|148.61|0
1632948530000|2021-09-29 20:48:50|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1632948540000|2021-09-29 20:49:00|150.97|148.97|151.16|149.16|151.34|149.34|150.97|148.97|0
1632948550000|2021-09-29 20:49:10|151.34|149.34|151.52|149.52|151.52|149.52|151.34|149.34|0
1632948560000|2021-09-29 20:49:20|151.7|149.7|151.7|149.7|151.7|149.7|151.7|149.7|0
1632948570000|2021-09-29 20:49:30|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1632948590000|2021-09-29 20:49:50|151.96|149.96|152.06|150.06|152.06|150.06|151.96|149.96|0
1632948600000|2021-09-29 20:50:00|152.24|150.24|152.42|150.42|152.42|150.42|152.24|150.24|0
1632948610000|2021-09-29 20:50:10|152.06|150.06|152.06|150.06|152.06|150.06|152.06|150.06|0
1632948620000|2021-09-29 20:50:20|152.24|150.24|152.24|150.24|152.24|150.24|152.24|150.24|0
1632948660000|2021-09-29 20:51:00|152.06|150.06|151.88|149.88|152.06|150.06|151.88|149.88|0
1632948670000|2021-09-29 20:51:10|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1632948690000|2021-09-29 20:51:30|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1632948700000|2021-09-29 20:51:40|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1632948710000|2021-09-29 20:51:50|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1632948720000|2021-09-29 20:52:00|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1632948730000|2021-09-29 20:52:10|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1632948770000|2021-09-29 20:52:50|151.33|149.33|151.33|149.33|151.33|149.33|151.33|149.33|0
1632948780000|2021-09-29 20:53:00|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1632948790000|2021-09-29 20:53:10|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1632948810000|2021-09-29 20:53:30|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1632948820000|2021-09-29 20:53:40|150.69|148.69|150.69|148.69|150.79|148.79|150.69|148.69|0
1632948830000|2021-09-29 20:53:50|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1632948840000|2021-09-29 20:54:00|150.87|148.87|150.87|148.87|150.87|148.87|150.87|148.87|0
1632948850000|2021-09-29 20:54:10|150.79|148.79|150.79|148.79|150.79|148.79|150.69|148.69|0
1632948860000|2021-09-29 20:54:20|150.69|148.69|150.69|148.69|150.79|148.79|150.69|148.69|0
1632948870000|2021-09-29 20:54:30|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1632948880000|2021-09-29 20:54:40|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1632948890000|2021-09-29 20:54:50|150.79|148.79|150.87|148.87|150.87|148.87|150.79|148.79|0
1632948900000|2021-09-29 20:55:00|150.97|148.97|150.97|148.97|150.97|148.97|150.78|148.78|0
1632948910000|2021-09-29 20:55:10|150.78|148.78|150.69|148.69|150.78|148.78|150.69|148.69|0
1632948920000|2021-09-29 20:55:20|150.78|148.78|150.6|148.6|150.78|148.78|150.6|148.6|0
1632948990000|2021-09-29 20:56:30|150.51|148.51|150.51|148.51|150.51|148.51|150.51|148.51|0
1632949000000|2021-09-29 20:56:40|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1632949010000|2021-09-29 20:56:50|150.6|148.6|150.42|148.42|150.6|148.6|150.42|148.42|0
1632949020000|2021-09-29 20:57:00|150.51|148.51|150.42|148.42|150.51|148.51|150.42|148.42|0
1632949040000|2021-09-29 20:57:20|150.51|148.51|150.51|148.51|150.51|148.51|150.51|148.51|0
1632949050000|2021-09-29 20:57:30|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1632949060000|2021-09-29 20:57:40|150.6|148.6|150.42|148.42|150.6|148.6|150.42|148.42|0
1632949080000|2021-09-29 20:58:00|150.51|148.51|150.51|148.51|150.51|148.51|150.51|148.51|0
1632949090000|2021-09-29 20:58:10|150.6|148.6|150.6|148.6|150.6|148.6|150.6|148.6|0
1632949130000|2021-09-29 20:58:50|150.42|148.42|150.6|148.6|150.6|148.6|150.42|148.42|0
1632949150000|2021-09-29 20:59:10|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1632949170000|2021-09-29 20:59:30|150.96|148.96|150.96|148.96|150.96|148.96|150.96|148.96|0
1632949180000|2021-09-29 20:59:40|151.14|149.14|151.14|149.14|151.14|149.14|151.14|149.14|0
1632949190000|2021-09-29 20:59:50|151.23|149.23|151.23|149.23|151.23|149.23|151.05|149.05|0
1632949200000|2021-09-29 21:00:00|151.12|149.12|150.94|148.94|151.12|149.12|150.94|148.94|0
1632949210000|2021-09-29 21:00:10|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1632949230000|2021-09-29 21:00:30|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1632949270000|2021-09-29 21:01:10|150.91|148.91|150.91|148.91|150.91|148.91|150.91|148.91|0
1632949290000|2021-09-29 21:01:30|150.94|148.94|150.94|148.94|150.94|148.94|150.94|148.94|0
1632949300000|2021-09-29 21:01:40|150.91|148.91|150.91|148.91|150.91|148.91|150.91|148.91|0
1632949360000|2021-09-29 21:02:40|150.88|148.88|150.73|148.73|150.88|148.88|150.73|148.73|0
1632949370000|2021-09-29 21:02:50|150.65|148.65|150.7|148.7|150.73|148.73|150.65|148.65|0
1632949390000|2021-09-29 21:03:10|150.91|148.91|150.91|148.91|150.91|148.91|150.91|148.91|0
1632949400000|2021-09-29 21:03:20|150.73|148.73|150.96|148.96|150.96|148.96|150.73|148.73|0
1632949410000|2021-09-29 21:03:30|150.7|148.7|150.7|148.7|150.7|148.7|150.7|148.7|0
1632949420000|2021-09-29 21:03:40|150.67|148.67|150.67|148.67|150.67|148.67|150.67|148.67|0
1632949450000|2021-09-29 21:04:10|150.78|148.78|150.7|148.7|150.78|148.78|150.67|148.67|0
1632949490000|2021-09-29 21:04:50|150.83|148.83|150.83|148.83|150.83|148.83|150.83|148.83|0
1632949500000|2021-09-29 21:05:00|150.81|148.81|150.83|148.83|150.83|148.83|150.81|148.81|0
1632949510000|2021-09-29 21:05:10|150.81|148.81|150.81|148.81|150.81|148.81|150.78|148.78|0
1632949530000|2021-09-29 21:05:30|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1632949540000|2021-09-29 21:05:40|150.81|148.81|150.8|148.8|150.81|148.81|150.8|148.8|0
1632949560000|2021-09-29 21:06:00|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1632949570000|2021-09-29 21:06:10|150.59|148.59|150.65|148.65|150.65|148.65|150.59|148.59|0
1632949580000|2021-09-29 21:06:20|150.64|148.64|150.64|148.64|150.64|148.64|150.64|148.64|0
1632949610000|2021-09-29 21:06:50|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1632949620000|2021-09-29 21:07:00|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1632949630000|2021-09-29 21:07:10|150.88|148.88|150.87|148.87|150.88|148.88|150.87|148.87|0
1632949670000|2021-09-29 21:07:50|150.82|148.82|150.82|148.82|150.82|148.82|150.82|148.82|0
1632949690000|2021-09-29 21:08:10|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1632949780000|2021-09-29 21:09:40|150.8|148.8|150.87|148.87|150.87|148.87|150.8|148.8|0
1632949790000|2021-09-29 21:09:50|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1632949800000|2021-09-29 21:10:00|150.8|148.8|150.8|148.8|150.8|148.8|150.8|148.8|0
1632949820000|2021-09-29 21:10:20|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1632949830000|2021-09-29 21:10:30|150.8|148.8|150.8|148.8|150.8|148.8|150.8|148.8|0
1632949850000|2021-09-29 21:10:50|150.82|148.82|150.82|148.82|150.82|148.82|150.82|148.82|0
1632949890000|2021-09-29 21:11:30|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1632949900000|2021-09-29 21:11:40|150.87|148.87|150.87|148.87|150.87|148.87|150.87|148.87|0
1632949930000|2021-09-29 21:12:10|150.85|148.85|150.87|148.87|150.87|148.87|150.85|148.85|0
1632949980000|2021-09-29 21:13:00|150.92|148.92|150.92|148.92|150.92|148.92|150.92|148.92|0
1632949990000|2021-09-29 21:13:10|150.95|148.95|150.95|148.95|150.95|148.95|150.95|148.95|0
1632950000000|2021-09-29 21:13:20|150.92|148.92|150.92|148.92|150.92|148.92|150.92|148.92|0
1632950010000|2021-09-29 21:13:30|150.94|148.94|150.94|148.94|150.94|148.94|150.94|148.94|0
1632950040000|2021-09-29 21:14:00|151|149|151|149|151|149|151|149|0
1632950050000|2021-09-29 21:14:10|151.02|149.02|151.05|149.05|151.05|149.05|151.02|149.02|0
1632950100000|2021-09-29 21:15:00|150.92|148.92|150.94|148.94|150.94|148.94|150.92|148.92|0
1632950230000|2021-09-29 21:17:10|150.86|148.86|151.05|149.05|151.05|149.05|150.86|148.86|0
1632950310000|2021-09-29 21:18:30|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632950370000|2021-09-29 21:19:30|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632950380000|2021-09-29 21:19:40|150.94|148.94|151.04|149.04|151.04|149.04|150.94|148.94|0
1632950400000|2021-09-29 21:20:00|151.07|149.07|151.07|149.07|151.07|149.07|151.07|149.07|0
1632950410000|2021-09-29 21:20:10|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632950420000|2021-09-29 21:20:20|151.09|149.09|151.12|149.12|151.12|149.12|151.09|149.09|0
1632950430000|2021-09-29 21:20:30|151.09|149.09|151.09|149.09|151.09|149.09|151.09|149.09|0
1632950460000|2021-09-29 21:21:00|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632950480000|2021-09-29 21:21:20|151.07|149.07|151.15|149.15|151.15|149.15|151.07|149.07|0
1632950490000|2021-09-29 21:21:30|151.17|149.17|151.17|149.17|151.17|149.17|151.17|149.17|0
1632950580000|2021-09-29 21:23:00|151.28|149.28|151.23|149.23|151.28|149.28|151.23|149.23|0
1632950590000|2021-09-29 21:23:10|151.2|149.2|151.17|149.17|151.2|149.2|151.17|149.17|0
1632950620000|2021-09-29 21:23:40|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632950630000|2021-09-29 21:23:50|151.15|149.15|150.99|148.99|151.15|149.15|150.99|148.99|0
1632950640000|2021-09-29 21:24:00|151.12|149.12|151.12|149.12|151.12|149.12|151.12|149.12|0
1632950650000|2021-09-29 21:24:10|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1632950660000|2021-09-29 21:24:20|151.12|149.12|151.12|149.12|151.12|149.12|151.12|149.12|0
1632950670000|2021-09-29 21:24:30|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1632950680000|2021-09-29 21:24:40|150.96|148.96|150.96|148.96|150.96|148.96|150.96|148.96|0
1632950690000|2021-09-29 21:24:50|150.93|148.93|150.91|148.91|150.93|148.93|150.91|148.91|0
1632950710000|2021-09-29 21:25:10|150.96|148.96|150.96|148.96|150.96|148.96|150.96|148.96|0
1632950730000|2021-09-29 21:25:30|151.01|149.01|151.01|149.01|151.01|149.01|151.01|149.01|0
1632950750000|2021-09-29 21:25:50|151.03|149.03|151.03|149.03|151.03|149.03|151.03|149.03|0
1632950900000|2021-09-29 21:28:20|151.08|149.08|151.08|149.08|151.08|149.08|151.08|149.08|0
1632950910000|2021-09-29 21:28:30|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1632950970000|2021-09-29 21:29:30|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632951090000|2021-09-29 21:31:30|151.05|149.05|151.05|149.05|151.05|149.05|151.05|149.05|0
1632951120000|2021-09-29 21:32:00|151.03|149.03|151.05|149.05|151.05|149.05|151.03|149.03|0
1632951270000|2021-09-29 21:34:30|150.94|148.94|150.94|148.94|150.94|148.94|150.94|148.94|0
1632951280000|2021-09-29 21:34:40|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1632951400000|2021-09-29 21:36:40|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1632951500000|2021-09-29 21:38:20|150.96|148.96|150.96|148.96|150.96|148.96|150.96|148.96|0
1632951530000|2021-09-29 21:38:50|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632951640000|2021-09-29 21:40:40|151.01|149.01|151.01|149.01|151.01|149.01|151.01|149.01|0
1632951720000|2021-09-29 21:42:00|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632951760000|2021-09-29 21:42:40|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1632951800000|2021-09-29 21:43:20|151.28|149.28|151.28|149.28|151.28|149.28|151.28|149.28|0
1632951830000|2021-09-29 21:43:50|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1632951860000|2021-09-29 21:44:20|151.25|149.25|151.27|149.27|151.27|149.27|151.25|149.25|0
1632951890000|2021-09-29 21:44:50|151.25|149.25|151.25|149.25|151.25|149.25|151.25|149.25|0
1632951900000|2021-09-29 21:45:00|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1632951910000|2021-09-29 21:45:10|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632951920000|2021-09-29 21:45:20|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1632951940000|2021-09-29 21:45:40|151.18|149.18|151.18|149.18|151.18|149.18|151.18|149.18|0
1632951960000|2021-09-29 21:46:00|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632952130000|2021-09-29 21:48:50|151.19|149.19|151.19|149.19|151.19|149.19|151.19|149.19|0
1632952300000|2021-09-29 21:51:40|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1632952470000|2021-09-29 21:54:30|151.32|149.32|151.37|149.37|151.37|149.37|151.32|149.32|0
1632952590000|2021-09-29 21:56:30|151.4|149.4|151.45|149.45|151.45|149.45|151.4|149.4|0
1632952660000|2021-09-29 21:57:40|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1632952690000|2021-09-29 21:58:10|151.45|149.45|151.45|149.45|151.45|149.45|151.45|149.45|0
1632952700000|2021-09-29 21:58:20|151.58|149.58|151.71|149.71|151.71|149.71|151.58|149.58|0
1632952710000|2021-09-29 21:58:30|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1632952720000|2021-09-29 21:58:40|151.66|149.66|151.61|149.61|151.66|149.66|151.61|149.61|0
1632952730000|2021-09-29 21:58:50|151.58|149.58|151.58|149.58|151.61|149.61|151.58|149.58|0
1632952740000|2021-09-29 21:59:00|151.55|149.55|151.55|149.55|151.55|149.55|151.53|149.53|0
1632952770000|2021-09-29 21:59:30|151.82|149.82|151.98|149.98|151.98|149.98|151.82|149.82|0
1632952780000|2021-09-29 21:59:40|152.02|150.02|152.18|150.18|152.18|150.18|152.02|150.02|0
1632952790000|2021-09-29 21:59:50|151.95|149.95|151.92|149.92|151.95|149.95|151.92|149.92|0
1632952800000|2021-09-29 22:00:00|153.13|151.13|152.77|150.77|153.13|151.13|152.59|150.59|0
1632952810000|2021-09-29 22:00:10|153.23|151.23|153.77|151.77|153.77|151.77|153.23|151.23|0
1632952820000|2021-09-29 22:00:20|153.86|151.86|153.86|151.86|153.86|151.86|153.86|151.86|0
1632952830000|2021-09-29 22:00:30|153.95|151.95|153.77|151.77|153.95|151.95|153.49|151.49|0
1632952840000|2021-09-29 22:00:40|153.86|151.86|153.86|151.86|153.86|151.86|153.86|151.86|0
1632952850000|2021-09-29 22:00:50|153.59|151.59|153.49|151.49|153.59|151.59|153.41|151.41|0
1632952860000|2021-09-29 22:01:00|153.41|151.41|153.77|151.77|153.77|151.77|153.41|151.41|0
1632952870000|2021-09-29 22:01:10|153.86|151.86|153.59|151.59|153.86|151.86|153.59|151.59|0
1632952880000|2021-09-29 22:01:20|153.77|151.77|153.95|151.95|153.95|151.95|153.77|151.77|0
1632952890000|2021-09-29 22:01:30|153.77|151.77|153.59|151.59|153.77|151.77|153.59|151.59|0
1632952900000|2021-09-29 22:01:40|153.49|151.49|153.4|151.4|153.49|151.49|153.4|151.4|0
1632952910000|2021-09-29 22:01:50|153.59|151.59|153.22|151.22|153.59|151.59|153.22|151.22|0
1632952920000|2021-09-29 22:02:00|153.04|151.04|152.86|150.86|153.04|151.04|152.86|150.86|0
1632952940000|2021-09-29 22:02:20|152.68|150.68|152.86|150.86|152.86|150.86|152.68|150.68|0
1632952960000|2021-09-29 22:02:40|153.04|151.04|153.04|151.04|153.04|151.04|153.04|151.04|0
1632952970000|2021-09-29 22:02:50|152.94|150.94|153.04|151.04|153.04|151.04|152.86|150.86|0
1632952990000|2021-09-29 22:03:10|152.94|150.94|152.86|150.86|152.94|150.94|152.86|150.86|0
1632953000000|2021-09-29 22:03:20|152.67|150.67|152.67|150.67|152.67|150.67|152.67|150.67|0
1632953020000|2021-09-29 22:03:40|152.86|150.86|153.04|151.04|153.04|151.04|152.86|150.86|0
1632953030000|2021-09-29 22:03:50|152.86|150.86|152.94|150.94|152.94|150.94|152.86|150.86|0
1632953040000|2021-09-29 22:04:00|152.86|150.86|152.67|150.67|152.86|150.86|152.67|150.67|0
1632953050000|2021-09-29 22:04:10|152.76|150.76|152.85|150.85|152.85|150.85|152.67|150.67|0
1632953060000|2021-09-29 22:04:20|153.04|151.04|152.85|150.85|153.04|151.04|152.85|150.85|0
1632953070000|2021-09-29 22:04:30|152.67|150.67|152.49|150.49|152.67|150.67|152.49|150.49|0
1632953080000|2021-09-29 22:04:40|152.31|150.31|152.31|150.31|152.31|150.31|152.31|150.31|0
1632953090000|2021-09-29 22:04:50|152.13|150.13|152.03|150.03|152.13|150.13|152.03|150.03|0
1632953100000|2021-09-29 22:05:00|151.76|149.76|152.03|150.03|152.03|150.03|151.76|149.76|0
1632953110000|2021-09-29 22:05:10|151.95|149.95|152.31|150.31|152.31|150.31|151.95|149.95|0
1632953120000|2021-09-29 22:05:20|152.4|150.4|152.49|150.49|152.49|150.49|152.4|150.4|0
1632953130000|2021-09-29 22:05:30|152.31|150.31|152.49|150.49|152.49|150.49|152.31|150.31|0
1632953140000|2021-09-29 22:05:40|152.31|150.31|152.31|150.31|152.49|150.49|152.31|150.31|0
1632953150000|2021-09-29 22:05:50|152.03|150.03|152.13|150.13|152.13|150.13|151.94|149.94|0
1632953160000|2021-09-29 22:06:00|151.94|149.94|152.13|150.13|152.13|150.13|151.94|149.94|0
1632953170000|2021-09-29 22:06:10|152.21|150.21|152.21|150.21|152.21|150.21|152.21|150.21|0
1632953180000|2021-09-29 22:06:20|152.31|150.31|152.13|150.13|152.31|150.31|152.13|150.13|0
1632953190000|2021-09-29 22:06:30|152.12|150.12|152.12|150.12|152.12|150.12|152.12|150.12|0
1632953200000|2021-09-29 22:06:40|151.94|149.94|151.76|149.76|151.94|149.94|151.67|149.67|0
1632953210000|2021-09-29 22:06:50|151.58|149.58|151.58|149.58|151.58|149.58|151.58|149.58|0
1632953220000|2021-09-29 22:07:00|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1632953230000|2021-09-29 22:07:10|151.04|149.04|151.04|149.04|151.04|149.04|151.04|149.04|0
1632953240000|2021-09-29 22:07:20|151.4|149.4|151.58|149.58|151.58|149.58|151.4|149.4|0
1632953250000|2021-09-29 22:07:30|151.49|149.49|151.4|149.4|151.58|149.58|151.4|149.4|0
1632953260000|2021-09-29 22:07:40|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1632953270000|2021-09-29 22:07:50|151.4|149.4|151.4|149.4|151.4|149.4|151.4|149.4|0
1632953300000|2021-09-29 22:08:20|151.48|149.48|151.58|149.58|151.58|149.58|151.48|149.48|0
1632953320000|2021-09-29 22:08:40|151.48|149.48|151.48|149.48|151.48|149.48|151.48|149.48|0
1632953330000|2021-09-29 22:08:50|151.4|149.4|151.58|149.58|151.58|149.58|151.4|149.4|0
1632953360000|2021-09-29 22:09:20|151.4|149.4|151.4|149.4|151.4|149.4|151.4|149.4|0
1632953370000|2021-09-29 22:09:30|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632953400000|2021-09-29 22:10:00|151.58|149.58|151.39|149.39|151.58|149.58|151.39|149.39|0
1632953410000|2021-09-29 22:10:10|151.21|149.21|151.39|149.39|151.39|149.39|151.21|149.21|0
1632953430000|2021-09-29 22:10:30|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632953440000|2021-09-29 22:10:40|151.3|149.3|151.39|149.39|151.39|149.39|151.3|149.3|0
1632953450000|2021-09-29 22:10:50|151.3|149.3|151.21|149.21|151.39|149.39|151.21|149.21|0
1632953470000|2021-09-29 22:11:10|151.03|149.03|151.03|149.03|151.03|149.03|151.03|149.03|0
1632953490000|2021-09-29 22:11:30|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632953520000|2021-09-29 22:12:00|151.39|149.39|151.39|149.39|151.39|149.39|151.21|149.21|0
1632953540000|2021-09-29 22:12:20|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632953560000|2021-09-29 22:12:40|151.39|149.39|151.57|149.57|151.57|149.57|151.39|149.39|0
1632953580000|2021-09-29 22:13:00|151.48|149.48|151.39|149.39|151.57|149.57|151.39|149.39|0
1632953600000|2021-09-29 22:13:20|151.3|149.3|151.3|149.3|151.3|149.3|151.3|149.3|0
1632953610000|2021-09-29 22:13:30|151.39|149.39|151.39|149.39|151.39|149.39|151.21|149.21|0
1632953620000|2021-09-29 22:13:40|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1632953640000|2021-09-29 22:14:00|151.39|149.39|151.39|149.39|151.39|149.39|151.39|149.39|0
1632953650000|2021-09-29 22:14:10|151.21|149.21|151.03|149.03|151.21|149.21|151.03|149.03|0
1632953670000|2021-09-29 22:14:30|150.85|148.85|150.48|148.48|150.85|148.85|150.48|148.48|0
1632953680000|2021-09-29 22:14:40|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1632953690000|2021-09-29 22:14:50|150.48|148.48|150.48|148.48|150.48|148.48|150.39|148.39|0
1632953700000|2021-09-29 22:15:00|150.84|148.84|150.66|148.66|150.84|148.84|150.66|148.66|0
1632953710000|2021-09-29 22:15:10|151.03|149.03|150.66|148.66|151.03|149.03|150.66|148.66|0
1632953720000|2021-09-29 22:15:20|151.11|149.11|151.02|149.02|151.11|149.11|151.02|149.02|0
1632953760000|2021-09-29 22:16:00|151.2|149.2|151.02|149.02|151.2|149.2|151.02|149.02|0
1632953810000|2021-09-29 22:16:50|150.84|148.84|150.84|148.84|150.84|148.84|150.84|148.84|0
1632953820000|2021-09-29 22:17:00|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632953830000|2021-09-29 22:17:10|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632953850000|2021-09-29 22:17:30|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632953860000|2021-09-29 22:17:40|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1632953950000|2021-09-29 22:19:10|151.2|149.2|151.2|149.2|151.2|149.2|151.2|149.2|0
1632953980000|2021-09-29 22:19:40|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1632953990000|2021-09-29 22:19:50|150.84|148.84|150.84|148.84|150.84|148.84|150.66|148.66|0
1632954030000|2021-09-29 22:20:30|150.74|148.74|150.66|148.66|150.84|148.84|150.66|148.66|0
1632954050000|2021-09-29 22:20:50|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1632954130000|2021-09-29 22:22:10|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1632954160000|2021-09-29 22:22:40|150.56|148.56|150.65|148.65|150.65|148.65|150.56|148.56|0
1632954180000|2021-09-29 22:23:00|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1632954190000|2021-09-29 22:23:10|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1632954200000|2021-09-29 22:23:20|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1632954240000|2021-09-29 22:24:00|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1632954280000|2021-09-29 22:24:40|150.74|148.74|150.83|148.83|150.83|148.83|150.74|148.74|0
1632954310000|2021-09-29 22:25:10|151.01|149.01|151.55|149.55|151.55|149.55|151.01|149.01|0
1632954320000|2021-09-29 22:25:20|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1632954380000|2021-09-29 22:26:20|151.19|149.19|151.37|149.37|151.37|149.37|151.19|149.19|0
1632954420000|2021-09-29 22:27:00|151.55|149.55|151.55|149.55|151.55|149.55|151.55|149.55|0
1632954430000|2021-09-29 22:27:10|151.73|149.73|151.55|149.55|151.73|149.73|151.55|149.55|0
1632954440000|2021-09-29 22:27:20|151.73|149.73|151.73|149.73|151.73|149.73|151.73|149.73|0
1632954460000|2021-09-29 22:27:40|151.55|149.55|151.55|149.55|151.55|149.55|151.55|149.55|0
1632954480000|2021-09-29 22:28:00|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1632954490000|2021-09-29 22:28:10|151.19|149.19|151.01|149.01|151.19|149.19|151.01|149.01|0
1632954500000|2021-09-29 22:28:20|151.19|149.19|151.19|149.19|151.19|149.19|151.01|149.01|0
1632954520000|2021-09-29 22:28:40|151|149|151|149|151|149|151|149|0
1632954540000|2021-09-29 22:29:00|150.82|148.82|150.82|148.82|150.82|148.82|150.82|148.82|0
1632954560000|2021-09-29 22:29:20|150.64|148.64|150.28|148.28|150.64|148.64|150.28|148.28|0
1632954570000|2021-09-29 22:29:30|150.1|148.1|150.28|148.28|150.28|148.28|150.1|148.1|0
1632954580000|2021-09-29 22:29:40|150.46|148.46|150.46|148.46|150.64|148.64|150.46|148.46|0
1632954590000|2021-09-29 22:29:50|150.1|148.1|149.92|147.92|150.1|148.1|149.92|147.92|0
1632954600000|2021-09-29 22:30:00|150.1|148.1|150.19|148.19|150.28|148.28|150.1|148.1|0
1632954610000|2021-09-29 22:30:10|150.1|148.1|150.28|148.28|150.28|148.28|150.1|148.1|0
1632954620000|2021-09-29 22:30:20|150.1|148.1|150.28|148.28|150.28|148.28|150.1|148.1|0
1632954650000|2021-09-29 22:30:50|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1632954660000|2021-09-29 22:31:00|150.46|148.46|150.64|148.64|150.64|148.64|150.46|148.46|0
1632954670000|2021-09-29 22:31:10|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1632954680000|2021-09-29 22:31:20|151|149|151|149|151|149|151|149|0
1632954690000|2021-09-29 22:31:30|150.64|148.64|150.82|148.82|150.82|148.82|150.64|148.64|0
1632954700000|2021-09-29 22:31:40|151|149|151|149|151|149|151|149|0
1632954720000|2021-09-29 22:32:00|151.09|149.09|151|149|151.09|149.09|151|149|0
1632954750000|2021-09-29 22:32:30|151.18|149.18|151.18|149.18|151.18|149.18|151|149|0
1632954770000|2021-09-29 22:32:50|151|149|151|149|151|149|151|149|0
1632954780000|2021-09-29 22:33:00|150.82|148.82|150.64|148.64|150.82|148.82|150.64|148.64|0
1632954800000|2021-09-29 22:33:20|150.82|148.82|150.64|148.64|150.82|148.82|150.64|148.64|0
1632954820000|2021-09-29 22:33:40|150.82|148.82|150.64|148.64|150.82|148.82|150.64|148.64|0
1632954840000|2021-09-29 22:34:00|150.63|148.63|150.63|148.63|150.63|148.63|150.63|148.63|0
1632954860000|2021-09-29 22:34:20|150.82|148.82|151|149|151|149|150.82|148.82|0
1632954870000|2021-09-29 22:34:30|150.82|148.82|151|149|151|149|150.81|148.81|0
1632954880000|2021-09-29 22:34:40|150.81|148.81|151|149|151|149|150.81|148.81|0
1632954900000|2021-09-29 22:35:00|151.18|149.18|151.18|149.18|151.18|149.18|151.08|149.08|0
1632954930000|2021-09-29 22:35:30|151.36|149.36|151.54|149.54|151.54|149.54|151.36|149.36|0
1632954940000|2021-09-29 22:35:40|151.36|149.36|151.54|149.54|151.54|149.54|151.36|149.36|0
1632954970000|2021-09-29 22:36:10|151.44|149.44|151.36|149.36|151.44|149.44|151.36|149.36|0
1632954980000|2021-09-29 22:36:20|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632954990000|2021-09-29 22:36:30|151.17|149.17|151.17|149.17|151.17|149.17|151.17|149.17|0
1632955020000|2021-09-29 22:37:00|151.35|149.35|151.35|149.35|151.35|149.35|151.35|149.35|0
1632955040000|2021-09-29 22:37:20|151.53|149.53|151.53|149.53|151.53|149.53|151.53|149.53|0
1632955050000|2021-09-29 22:37:30|151.72|149.72|151.9|149.9|151.9|149.9|151.72|149.72|0
1632955060000|2021-09-29 22:37:40|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1632955080000|2021-09-29 22:38:00|152.44|150.44|152.44|150.44|152.44|150.44|152.26|150.26|0
1632955090000|2021-09-29 22:38:10|152.26|150.26|152.26|150.26|152.26|150.26|152.26|150.26|0
1632955110000|2021-09-29 22:38:30|152.62|150.62|152.62|150.62|152.62|150.62|152.44|150.44|0
1632955130000|2021-09-29 22:38:50|152.44|150.44|152.44|150.44|152.44|150.44|152.44|150.44|0
1632955140000|2021-09-29 22:39:00|152.53|150.53|152.44|150.44|152.53|150.53|152.44|150.44|0
1632955150000|2021-09-29 22:39:10|152.62|150.62|152.62|150.62|152.62|150.62|152.62|150.62|0
1632955160000|2021-09-29 22:39:20|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1632955170000|2021-09-29 22:39:30|152.26|150.26|152.26|150.26|152.26|150.26|152.26|150.26|0
1632955180000|2021-09-29 22:39:40|152.44|150.44|152.26|150.26|152.44|150.44|152.26|150.26|0
1632955190000|2021-09-29 22:39:50|152.34|150.34|152.26|150.26|152.34|150.34|152.26|150.26|0
1632955200000|2021-09-29 22:40:00|152.44|150.44|152.44|150.44|152.44|150.44|152.44|150.44|0
1632955210000|2021-09-29 22:40:10|152.26|150.26|152.26|150.26|152.26|150.26|152.26|150.26|0
1632955240000|2021-09-29 22:40:40|152.25|150.25|152.25|150.25|152.25|150.25|152.25|150.25|0
1632955250000|2021-09-29 22:40:50|152.07|150.07|152.07|150.07|152.07|150.07|152.07|150.07|0
1632955260000|2021-09-29 22:41:00|151.89|149.89|152.07|150.07|152.07|150.07|151.89|149.89|0
1632955280000|2021-09-29 22:41:20|152.25|150.25|152.25|150.25|152.25|150.25|152.25|150.25|0
1632955290000|2021-09-29 22:41:30|152.44|150.44|152.25|150.25|152.44|150.44|152.25|150.25|0
1632955320000|2021-09-29 22:42:00|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632955380000|2021-09-29 22:43:00|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955390000|2021-09-29 22:43:10|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632955440000|2021-09-29 22:44:00|152.25|150.25|152.43|150.43|152.43|150.43|152.25|150.25|0
1632955450000|2021-09-29 22:44:10|152.8|150.8|152.79|150.79|152.8|150.8|152.79|150.79|0
1632955460000|2021-09-29 22:44:20|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955480000|2021-09-29 22:44:40|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632955500000|2021-09-29 22:45:00|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955560000|2021-09-29 22:46:00|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632955610000|2021-09-29 22:46:50|152.61|150.61|152.51|150.51|152.61|150.61|152.51|150.51|0
1632955620000|2021-09-29 22:47:00|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955660000|2021-09-29 22:47:40|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1632955680000|2021-09-29 22:48:00|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955750000|2021-09-29 22:49:10|152.42|150.42|152.42|150.42|152.42|150.42|152.42|150.42|0
1632955760000|2021-09-29 22:49:20|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1632955770000|2021-09-29 22:49:30|152.6|150.6|152.6|150.6|152.6|150.6|152.6|150.6|0
1632955780000|2021-09-29 22:49:40|152.42|150.42|152.42|150.42|152.42|150.42|152.42|150.42|0
1632955790000|2021-09-29 22:49:50|152.24|150.24|152.24|150.24|152.24|150.24|152.24|150.24|0
1632955810000|2021-09-29 22:50:10|152.42|150.42|152.42|150.42|152.42|150.42|152.42|150.42|0
1632955830000|2021-09-29 22:50:30|152.24|150.24|152.24|150.24|152.24|150.24|152.24|150.24|0
1632955910000|2021-09-29 22:51:50|152.06|150.06|152.24|150.24|152.24|150.24|152.06|150.06|0
1632955920000|2021-09-29 22:52:00|152.14|150.14|152.24|150.24|152.24|150.24|152.06|150.06|0
1632955960000|2021-09-29 22:52:40|152.42|150.42|152.24|150.24|152.42|150.42|152.24|150.24|0
1632955970000|2021-09-29 22:52:50|152.32|150.32|152.24|150.24|152.32|150.32|152.24|150.24|0
1632956020000|2021-09-29 22:53:40|152.42|150.42|152.42|150.42|152.42|150.42|152.42|150.42|0
1632956030000|2021-09-29 22:53:50|152.24|150.24|152.24|150.24|152.24|150.24|152.24|150.24|0
1632956040000|2021-09-29 22:54:00|152.23|150.23|152.23|150.23|152.23|150.23|152.23|150.23|0
1632956130000|2021-09-29 22:55:30|152.05|150.05|152.05|150.05|152.05|150.05|152.05|150.05|0
1632956150000|2021-09-29 22:55:50|151.87|149.87|151.87|149.87|151.87|149.87|151.87|149.87|0
1632956170000|2021-09-29 22:56:10|151.96|149.96|151.96|149.96|151.96|149.96|151.96|149.96|0
1632956180000|2021-09-29 22:56:20|151.87|149.87|151.87|149.87|151.87|149.87|151.87|149.87|0
1632956200000|2021-09-29 22:56:40|151.77|149.77|151.77|149.77|151.77|149.77|151.77|149.77|0
1632956210000|2021-09-29 22:56:50|151.69|149.69|151.69|149.69|151.77|149.77|151.69|149.69|0
1632956230000|2021-09-29 22:57:10|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1632956250000|2021-09-29 22:57:30|151.32|149.32|151.32|149.32|151.32|149.32|151.32|149.32|0
1632956270000|2021-09-29 22:57:50|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1632956320000|2021-09-29 22:58:40|151.59|149.59|151.68|149.68|151.68|149.68|151.59|149.59|0
1632956330000|2021-09-29 22:58:50|151.86|149.86|151.86|149.86|151.86|149.86|151.86|149.86|0
1632956350000|2021-09-29 22:59:10|152.05|150.05|152.05|150.05|152.05|150.05|152.05|150.05|0
1632956370000|2021-09-29 22:59:30|152.04|150.04|152.04|150.04|152.04|150.04|152.04|150.04|0
1632956380000|2021-09-29 22:59:40|152.23|150.23|152.04|150.04|152.23|150.23|152.04|150.04|0
1632956400000|2021-09-29 23:00:00|152.23|150.23|152.23|150.23|152.23|150.23|152.23|150.23|0
1632956440000|2021-09-29 23:00:40|152.22|150.22|152.22|150.22|152.22|150.22|152.22|150.22|0
1632956550000|2021-09-29 23:02:30|152.4|150.4|152.4|150.4|152.4|150.4|152.4|150.4|0
1632956610000|2021-09-29 23:03:30|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632956620000|2021-09-29 23:03:40|152.77|150.77|152.77|150.77|152.77|150.77|152.77|150.77|0
1632956630000|2021-09-29 23:03:50|152.95|150.95|152.95|150.95|152.95|150.95|152.95|150.95|0
1632956640000|2021-09-29 23:04:00|152.77|150.77|152.95|150.95|152.95|150.95|152.77|150.77|0
1632956650000|2021-09-29 23:04:10|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1632956730000|2021-09-29 23:05:30|152.85|150.85|152.94|150.94|152.94|150.94|152.85|150.85|0
1632956770000|2021-09-29 23:06:10|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1632956780000|2021-09-29 23:06:20|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632956790000|2021-09-29 23:06:30|152.4|150.4|152.4|150.4|152.4|150.4|152.4|150.4|0
1632956800000|2021-09-29 23:06:40|152.48|150.48|152.58|150.58|152.58|150.58|152.48|150.48|0
1632956810000|2021-09-29 23:06:50|152.4|150.4|152.58|150.58|152.58|150.58|152.4|150.4|0
1632956870000|2021-09-29 23:07:50|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1632956880000|2021-09-29 23:08:00|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632956890000|2021-09-29 23:08:10|152.66|150.66|152.76|150.76|152.76|150.76|152.66|150.66|0
1632956950000|2021-09-29 23:09:10|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1632956970000|2021-09-29 23:09:30|152.76|150.76|152.57|150.57|152.76|150.76|152.57|150.57|0
1632956980000|2021-09-29 23:09:40|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1632957010000|2021-09-29 23:10:10|152.94|150.94|152.94|150.94|152.94|150.94|152.94|150.94|0
1632957090000|2021-09-29 23:11:30|152.75|150.75|152.75|150.75|152.75|150.75|152.75|150.75|0
1632957120000|2021-09-29 23:12:00|152.94|150.94|152.75|150.75|152.94|150.94|152.75|150.75|0
1632957140000|2021-09-29 23:12:20|152.93|150.93|152.93|150.93|152.93|150.93|152.93|150.93|0
1632957220000|2021-09-29 23:13:40|153.11|151.11|153.11|151.11|153.11|151.11|153.11|151.11|0
1632957300000|2021-09-29 23:15:00|152.93|150.93|152.93|150.93|152.93|150.93|152.93|150.93|0
1632957320000|2021-09-29 23:15:20|153.11|151.11|153.11|151.11|153.11|151.11|153.11|151.11|0
1632957350000|2021-09-29 23:15:50|153.29|151.29|153.48|151.48|153.48|151.48|153.29|151.29|0
1632957370000|2021-09-29 23:16:10|153.29|151.29|153.29|151.29|153.29|151.29|153.29|151.29|0
1632957410000|2021-09-29 23:16:50|153.11|151.11|153.11|151.11|153.11|151.11|153.11|151.11|0
1632957440000|2021-09-29 23:17:20|153.29|151.29|153.29|151.29|153.29|151.29|153.29|151.29|0
1632957450000|2021-09-29 23:17:30|153.47|151.47|153.47|151.47|153.47|151.47|153.47|151.47|0
1632957480000|2021-09-29 23:18:00|153.93|151.93|154.02|152.02|154.02|152.02|153.93|151.93|0
1632957490000|2021-09-29 23:18:10|153.84|151.84|153.84|151.84|153.84|151.84|153.84|151.84|0
1632957500000|2021-09-29 23:18:20|154.39|152.39|154.93|152.93|154.93|152.93|154.39|152.39|0
1632957510000|2021-09-29 23:18:30|154.75|152.75|154.75|152.75|154.93|152.93|154.75|152.75|0
1632957520000|2021-09-29 23:18:40|154.93|152.93|155.3|153.3|155.3|153.3|154.93|152.93|0
1632957530000|2021-09-29 23:18:50|155.12|153.12|155.48|153.48|155.48|153.48|155.12|153.12|0
1632957540000|2021-09-29 23:19:00|155.67|153.67|155.3|153.3|155.67|153.67|155.3|153.3|0
1632957550000|2021-09-29 23:19:10|155.48|153.48|155.85|153.85|155.85|153.85|155.48|153.48|0
1632957560000|2021-09-29 23:19:20|156.03|154.03|155.85|153.85|156.03|154.03|155.85|153.85|0
1632957570000|2021-09-29 23:19:30|155.67|153.67|155.67|153.67|155.67|153.67|155.67|153.67|0
1632957580000|2021-09-29 23:19:40|155.85|153.85|156.03|154.03|156.22|154.22|155.85|153.85|0
1632957590000|2021-09-29 23:19:50|156.12|154.12|156.4|154.4|156.4|154.4|156.12|154.12|0
1632957600000|2021-09-29 23:20:00|156.22|154.22|156.58|154.58|156.67|154.67|156.22|154.22|0
1632957610000|2021-09-29 23:20:10|156.77|154.77|156.58|154.58|156.77|154.77|156.4|154.4|0
1632957620000|2021-09-29 23:20:20|156.4|154.4|156.58|154.58|156.58|154.58|156.4|154.4|0
1632957630000|2021-09-29 23:20:30|156.77|154.77|156.58|154.58|156.77|154.77|156.58|154.58|0
1632957640000|2021-09-29 23:20:40|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632957650000|2021-09-29 23:20:50|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632957660000|2021-09-29 23:21:00|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632957700000|2021-09-29 23:21:40|156.21|154.21|156.21|154.21|156.21|154.21|156.21|154.21|0
1632957710000|2021-09-29 23:21:50|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632957730000|2021-09-29 23:22:10|156.21|154.21|156.21|154.21|156.21|154.21|156.21|154.21|0
1632957740000|2021-09-29 23:22:20|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632957750000|2021-09-29 23:22:30|156.21|154.21|156.21|154.21|156.21|154.21|156.21|154.21|0
1632957780000|2021-09-29 23:23:00|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632957790000|2021-09-29 23:23:10|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1632957800000|2021-09-29 23:23:20|156.39|154.39|156.39|154.39|156.39|154.39|156.39|154.39|0
1632957810000|2021-09-29 23:23:30|156.21|154.21|156.21|154.21|156.21|154.21|156.21|154.21|0
1632957850000|2021-09-29 23:24:10|156.39|154.39|156.58|154.58|156.58|154.58|156.39|154.39|0
1632957860000|2021-09-29 23:24:20|156.39|154.39|156.58|154.58|156.58|154.58|156.39|154.39|0
1632957880000|2021-09-29 23:24:40|156.39|154.39|156.39|154.39|156.39|154.39|156.39|154.39|0
1632957890000|2021-09-29 23:24:50|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632957900000|2021-09-29 23:25:00|156.48|154.48|156.58|154.58|156.58|154.58|156.48|154.48|0
1632957910000|2021-09-29 23:25:10|156.76|154.76|156.94|154.94|156.94|154.94|156.76|154.76|0
1632957950000|2021-09-29 23:25:50|156.85|154.85|156.76|154.76|156.85|154.85|156.76|154.76|0
1632957960000|2021-09-29 23:26:00|156.94|154.94|156.76|154.76|156.94|154.94|156.76|154.76|0
1632957980000|2021-09-29 23:26:20|156.57|154.57|157.13|155.13|157.13|155.13|156.57|154.57|0
1632957990000|2021-09-29 23:26:30|156.94|154.94|157.13|155.13|157.13|155.13|156.94|154.94|0
1632958000000|2021-09-29 23:26:40|157.03|155.03|156.94|154.94|157.13|155.13|156.94|154.94|0
1632958010000|2021-09-29 23:26:50|156.57|154.57|156.57|154.57|156.57|154.57|156.57|154.57|0
1632958040000|2021-09-29 23:27:20|156.39|154.39|156.39|154.39|156.39|154.39|156.39|154.39|0
1632958050000|2021-09-29 23:27:30|156.76|154.76|156.57|154.57|156.76|154.76|156.57|154.57|0
1632958060000|2021-09-29 23:27:40|156.39|154.39|156.57|154.57|156.57|154.57|156.39|154.39|0
1632958070000|2021-09-29 23:27:50|156.76|154.76|156.76|154.76|156.76|154.76|156.76|154.76|0
1632958080000|2021-09-29 23:28:00|156.57|154.57|156.76|154.76|156.76|154.76|156.57|154.57|0
1632958090000|2021-09-29 23:28:10|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1632958120000|2021-09-29 23:28:40|157.31|155.31|157.68|155.68|157.68|155.68|157.31|155.31|0
1632958130000|2021-09-29 23:28:50|157.49|155.49|157.58|155.58|157.58|155.58|157.49|155.49|0
1632958140000|2021-09-29 23:29:00|157.68|155.68|157.49|155.49|157.68|155.68|157.49|155.49|0
1632958150000|2021-09-29 23:29:10|157.31|155.31|157.31|155.31|157.31|155.31|157.31|155.31|0
1632958190000|2021-09-29 23:29:50|157.21|155.21|157.31|155.31|157.31|155.31|157.12|155.12|0
1632958200000|2021-09-29 23:30:00|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1632958210000|2021-09-29 23:30:10|156.94|154.94|156.94|154.94|157.12|155.12|156.94|154.94|0
1632958220000|2021-09-29 23:30:20|157.12|155.12|157.31|155.31|157.31|155.31|157.12|155.12|0
1632958240000|2021-09-29 23:30:40|157.49|155.49|157.67|155.67|157.67|155.67|157.49|155.49|0
1632958250000|2021-09-29 23:30:50|157.49|155.49|157.49|155.49|157.49|155.49|157.49|155.49|0
1632958280000|2021-09-29 23:31:20|157.67|155.67|157.67|155.67|157.67|155.67|157.67|155.67|0
1632958290000|2021-09-29 23:31:30|157.86|155.86|157.86|155.86|157.86|155.86|157.86|155.86|0
1632958300000|2021-09-29 23:31:40|157.67|155.67|157.86|155.86|157.86|155.86|157.67|155.67|0
1632958310000|2021-09-29 23:31:50|157.49|155.49|157.49|155.49|157.49|155.49|157.49|155.49|0
1632958320000|2021-09-29 23:32:00|157.3|155.3|157.12|155.12|157.3|155.3|157.12|155.12|0
1632958330000|2021-09-29 23:32:10|156.93|154.93|157.12|155.12|157.12|155.12|156.93|154.93|0
1632958350000|2021-09-29 23:32:30|157.02|155.02|156.93|154.93|157.02|155.02|156.93|154.93|0
1632958360000|2021-09-29 23:32:40|157.12|155.12|156.93|154.93|157.12|155.12|156.93|154.93|0
1632958370000|2021-09-29 23:32:50|157.02|155.02|156.93|154.93|157.02|155.02|156.93|154.93|0
1632958380000|2021-09-29 23:33:00|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1632958390000|2021-09-29 23:33:10|156.56|154.56|156.75|154.75|156.75|154.75|156.56|154.56|0
1632958400000|2021-09-29 23:33:20|156.93|154.93|157.12|155.12|157.12|155.12|156.93|154.93|0
1632958430000|2021-09-29 23:33:50|157.3|155.3|157.3|155.3|157.3|155.3|157.3|155.3|0
1632958440000|2021-09-29 23:34:00|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1632958460000|2021-09-29 23:34:20|157.2|155.2|157.12|155.12|157.2|155.2|157.12|155.12|0
1632958470000|2021-09-29 23:34:30|157.11|155.11|157.11|155.11|157.11|155.11|157.11|155.11|0
1632958480000|2021-09-29 23:34:40|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1632958490000|2021-09-29 23:34:50|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1632958500000|2021-09-29 23:35:00|156.83|154.83|156.93|154.93|156.93|154.93|156.83|154.83|0
1632958520000|2021-09-29 23:35:20|157.11|155.11|157.11|155.11|157.11|155.11|157.11|155.11|0
1632958530000|2021-09-29 23:35:30|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1632958550000|2021-09-29 23:35:50|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632958560000|2021-09-29 23:36:00|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1632958580000|2021-09-29 23:36:20|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632958600000|2021-09-29 23:36:40|156.93|154.93|156.74|154.74|156.93|154.93|156.74|154.74|0
1632958620000|2021-09-29 23:37:00|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632958630000|2021-09-29 23:37:10|156.74|154.74|156.56|154.56|156.74|154.74|156.56|154.56|0
1632958650000|2021-09-29 23:37:30|156.37|154.37|156.56|154.56|156.56|154.56|156.37|154.37|0
1632958660000|2021-09-29 23:37:40|156.74|154.74|156.56|154.56|156.74|154.74|156.56|154.56|0
1632958680000|2021-09-29 23:38:00|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632958690000|2021-09-29 23:38:10|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632958700000|2021-09-29 23:38:20|156.46|154.46|156.56|154.56|156.56|154.56|156.37|154.37|0
1632958720000|2021-09-29 23:38:40|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1632958750000|2021-09-29 23:39:10|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632958770000|2021-09-29 23:39:30|156.46|154.46|156.55|154.55|156.55|154.55|156.46|154.46|0
1632958790000|2021-09-29 23:39:50|156.46|154.46|156.46|154.46|156.46|154.46|156.46|154.46|0
1632958800000|2021-09-29 23:40:00|156.37|154.37|156.55|154.55|156.55|154.55|156.37|154.37|0
1632958820000|2021-09-29 23:40:20|156.64|154.64|156.64|154.64|156.64|154.64|156.64|154.64|0
1632958830000|2021-09-29 23:40:30|156.55|154.55|156.55|154.55|156.55|154.55|156.55|154.55|0
1632958840000|2021-09-29 23:40:40|156.37|154.37|156.37|154.37|156.37|154.37|156.37|154.37|0
1632958920000|2021-09-29 23:42:00|156.18|154.18|156.18|154.18|156.18|154.18|156.18|154.18|0
1632958950000|2021-09-29 23:42:30|156|154|156|154|156|154|156|154|0
1632958970000|2021-09-29 23:42:50|156.18|154.18|156.18|154.18|156.18|154.18|156.18|154.18|0
1632958980000|2021-09-29 23:43:00|156|154|156.18|154.18|156.18|154.18|156|154|0
1632958990000|2021-09-29 23:43:10|156.37|154.37|156.37|154.37|156.37|154.37|156.37|154.37|0
1632959000000|2021-09-29 23:43:20|156.55|154.55|156.55|154.55|156.55|154.55|156.55|154.55|0
1632959010000|2021-09-29 23:43:30|156.45|154.45|156.36|154.36|156.45|154.45|156.36|154.36|0
1632959030000|2021-09-29 23:43:50|156.45|154.45|156.36|154.36|156.45|154.45|156.36|154.36|0
1632959050000|2021-09-29 23:44:10|156.55|154.55|156.55|154.55|156.55|154.55|156.55|154.55|0
1632959080000|2021-09-29 23:44:40|156.36|154.36|156.36|154.36|156.36|154.36|156.36|154.36|0
1632959100000|2021-09-29 23:45:00|156.18|154.18|155.99|153.99|156.18|154.18|155.99|153.99|0
1632959150000|2021-09-29 23:45:50|155.81|153.81|155.81|153.81|155.81|153.81|155.81|153.81|0
1632959160000|2021-09-29 23:46:00|155.44|153.44|155.63|153.63|155.63|153.63|155.44|153.44|0
1632959180000|2021-09-29 23:46:20|155.44|153.44|155.44|153.44|155.44|153.44|155.44|153.44|0
1632959210000|2021-09-29 23:46:50|155.63|153.63|155.62|153.62|155.63|153.63|155.53|153.53|0
1632959220000|2021-09-29 23:47:00|155.44|153.44|155.44|153.44|155.44|153.44|155.44|153.44|0
1632959260000|2021-09-29 23:47:40|155.62|153.62|155.62|153.62|155.62|153.62|155.62|153.62|0
1632959300000|2021-09-29 23:48:20|155.26|153.26|155.26|153.26|155.26|153.26|155.07|153.07|0
1632959310000|2021-09-29 23:48:30|155.34|153.34|155.44|153.44|155.44|153.44|155.26|153.26|0
1632959320000|2021-09-29 23:48:40|155.62|153.62|155.53|153.53|155.62|153.62|155.53|153.53|0
1632959330000|2021-09-29 23:48:50|155.62|153.62|155.44|153.44|155.62|153.62|155.44|153.44|0
1632959340000|2021-09-29 23:49:00|155.25|153.25|155.25|153.25|155.25|153.25|155.25|153.25|0
1632959370000|2021-09-29 23:49:30|155.44|153.44|155.44|153.44|155.44|153.44|155.44|153.44|0
1632959380000|2021-09-29 23:49:40|155.53|153.53|155.53|153.53|155.53|153.53|155.53|153.53|0
1632959390000|2021-09-29 23:49:50|155.44|153.44|155.62|153.62|155.62|153.62|155.44|153.44|0
1632959400000|2021-09-29 23:50:00|155.71|153.71|155.62|153.62|155.71|153.71|155.62|153.62|0
1632959410000|2021-09-29 23:50:10|155.8|153.8|155.8|153.8|155.99|153.99|155.8|153.8|0
1632959420000|2021-09-29 23:50:20|155.99|153.99|155.99|153.99|155.99|153.99|155.99|153.99|0
1632959430000|2021-09-29 23:50:30|156.17|154.17|156.17|154.17|156.17|154.17|156.17|154.17|0
1632959440000|2021-09-29 23:50:40|156.26|154.26|156.35|154.35|156.35|154.35|156.26|154.26|0
1632959450000|2021-09-29 23:50:50|156.54|154.54|156.35|154.35|156.54|154.54|156.35|154.35|0
1632959460000|2021-09-29 23:51:00|156.17|154.17|156.17|154.17|156.17|154.17|156.17|154.17|0
1632959480000|2021-09-29 23:51:20|155.99|153.99|155.99|153.99|155.99|153.99|155.99|153.99|0
1632959490000|2021-09-29 23:51:30|155.8|153.8|155.62|153.62|155.8|153.8|155.62|153.62|0
1632959510000|2021-09-29 23:51:50|155.43|153.43|155.25|153.25|155.43|153.43|155.25|153.25|0
1632959520000|2021-09-29 23:52:00|155.07|153.07|155.07|153.07|155.07|153.07|155.07|153.07|0
1632959530000|2021-09-29 23:52:10|155.25|153.25|155.25|153.25|155.25|153.25|155.15|153.15|0
1632959540000|2021-09-29 23:52:20|155.43|153.43|155.52|153.52|155.52|153.52|155.43|153.43|0
1632959550000|2021-09-29 23:52:30|155.43|153.43|155.8|153.8|155.8|153.8|155.43|153.43|0
1632959560000|2021-09-29 23:52:40|155.62|153.62|155.62|153.62|155.62|153.62|155.62|153.62|0
1632959570000|2021-09-29 23:52:50|155.8|153.8|155.98|153.98|155.98|153.98|155.8|153.8|0
1632959580000|2021-09-29 23:53:00|155.89|153.89|155.98|153.98|155.98|153.98|155.8|153.8|0
1632959600000|2021-09-29 23:53:20|156.17|154.17|156.17|154.17|156.17|154.17|155.98|153.98|0
1632959610000|2021-09-29 23:53:30|155.98|153.98|155.98|153.98|155.98|153.98|155.98|153.98|0
1632959620000|2021-09-29 23:53:40|155.89|153.89|155.98|153.98|155.98|153.98|155.89|153.89|0
1632959630000|2021-09-29 23:53:50|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632959660000|2021-09-29 23:54:20|155.61|153.61|155.61|153.61|155.61|153.61|155.61|153.61|0
1632959670000|2021-09-29 23:54:30|155.8|153.8|155.61|153.61|155.8|153.8|155.61|153.61|0
1632959680000|2021-09-29 23:54:40|155.7|153.7|155.7|153.7|155.7|153.7|155.7|153.7|0
1632959690000|2021-09-29 23:54:50|155.61|153.61|155.61|153.61|155.61|153.61|155.61|153.61|0
1632959700000|2021-09-29 23:55:00|155.43|153.43|155.43|153.43|155.61|153.61|155.43|153.43|0
1632959710000|2021-09-29 23:55:10|155.61|153.61|155.61|153.61|155.61|153.61|155.61|153.61|0
1632959730000|2021-09-29 23:55:30|155.8|153.8|155.8|153.8|155.8|153.8|155.8|153.8|0
1632959740000|2021-09-29 23:55:40|155.61|153.61|155.8|153.8|155.8|153.8|155.61|153.61|0
1632959760000|2021-09-29 23:56:00|155.61|153.61|155.79|153.79|155.79|153.79|155.61|153.61|0
1632959770000|2021-09-29 23:56:10|155.98|153.98|156.07|154.07|156.16|154.16|155.98|153.98|0
1632959780000|2021-09-29 23:56:20|155.98|153.98|155.79|153.79|155.98|153.98|155.79|153.79|0
1632959790000|2021-09-29 23:56:30|155.88|153.88|155.88|153.88|155.98|153.98|155.88|153.88|0
1632959800000|2021-09-29 23:56:40|155.98|153.98|156.35|154.35|156.35|154.35|155.88|153.88|0
1632959810000|2021-09-29 23:56:50|156.16|154.16|156.16|154.16|156.35|154.35|156.16|154.16|0
1632959820000|2021-09-29 23:57:00|156.35|154.35|156.16|154.16|156.35|154.35|156.16|154.16|0
1632959850000|2021-09-29 23:57:30|156.34|154.34|156.34|154.34|156.34|154.34|156.34|154.34|0
1632959870000|2021-09-29 23:57:50|156.16|154.16|156.16|154.16|156.16|154.16|156.16|154.16|0
1632959880000|2021-09-29 23:58:00|155.98|153.98|155.98|153.98|155.98|153.98|155.98|153.98|0
1632959890000|2021-09-29 23:58:10|155.79|153.79|155.42|153.42|155.79|153.79|155.42|153.42|0
1632959900000|2021-09-29 23:58:20|155.24|153.24|155.24|153.24|155.24|153.24|155.24|153.24|0
1632959930000|2021-09-29 23:58:50|155.06|153.06|154.87|152.87|155.06|153.06|154.87|152.87|0
1632959950000|2021-09-29 23:59:10|155.06|153.06|155.06|153.06|155.06|153.06|155.06|153.06|0
1632959960000|2021-09-29 23:59:20|154.87|152.87|154.69|152.69|154.87|152.87|154.51|152.51|0
1632959970000|2021-09-29 23:59:30|154.51|152.51|154.69|152.69|154.69|152.69|154.51|152.51|0
1632959980000|2021-09-29 23:59:40|154.51|152.51|154.51|152.51|154.51|152.51|154.32|152.32|0
1632959990000|2021-09-29 23:59:50|154.87|152.87|155.06|153.06|155.06|153.06|154.87|152.87|0
1632960000000|2021-09-30 00:00:00|154.69|152.69|154.51|152.51|154.78|152.78|154.51|152.51|0
1632960010000|2021-09-30 00:00:10|154.32|152.32|154.32|152.32|154.51|152.51|154.32|152.32|0
1632960020000|2021-09-30 00:00:20|154.14|152.14|154.51|152.51|154.51|152.51|154.14|152.14|0
1632960030000|2021-09-30 00:00:30|154.5|152.5|154.32|152.32|154.69|152.69|154.32|152.32|0
1632960040000|2021-09-30 00:00:40|154.41|152.41|155.24|153.24|155.24|153.24|154.41|152.41|0
1632960050000|2021-09-30 00:00:50|154.87|152.87|154.69|152.69|154.87|152.87|154.69|152.69|0
1632960060000|2021-09-30 00:01:00|154.5|152.5|154.14|152.14|154.5|152.5|154.14|152.14|0
1632960070000|2021-09-30 00:01:10|154.04|152.04|153.96|151.96|154.04|152.04|153.96|151.96|0
1632960080000|2021-09-30 00:01:20|154.5|152.5|154.32|152.32|154.5|152.5|154.32|152.32|0
1632960090000|2021-09-30 00:01:30|154.69|152.69|154.32|152.32|154.69|152.69|154.32|152.32|0
1632960100000|2021-09-30 00:01:40|153.95|151.95|154.14|152.14|154.14|152.14|153.95|151.95|0
1632960110000|2021-09-30 00:01:50|153.95|151.95|154.5|152.5|154.5|152.5|153.95|151.95|0
1632960120000|2021-09-30 00:02:00|154.69|152.69|154.14|152.14|154.69|152.69|154.14|152.14|0
1632960130000|2021-09-30 00:02:10|154.32|152.32|154.87|152.87|154.87|152.87|154.32|152.32|0
1632960140000|2021-09-30 00:02:20|155.05|153.05|155.05|153.05|155.05|153.05|155.05|153.05|0
1632960150000|2021-09-30 00:02:30|154.87|152.87|155.23|153.23|155.23|153.23|154.87|152.87|0
1632960160000|2021-09-30 00:02:40|155.14|153.14|155.05|153.05|155.23|153.23|155.05|153.05|0
1632960170000|2021-09-30 00:02:50|154.87|152.87|154.87|152.87|154.87|152.87|154.87|152.87|0
1632960180000|2021-09-30 00:03:00|154.96|152.96|155.23|153.23|155.23|153.23|154.87|152.87|0
1632960190000|2021-09-30 00:03:10|155.42|153.42|155.42|153.42|155.42|153.42|155.23|153.23|0
1632960200000|2021-09-30 00:03:20|155.51|153.51|155.42|153.42|155.6|153.6|155.42|153.42|0
1632960210000|2021-09-30 00:03:30|155.6|153.6|155.6|153.6|155.6|153.6|155.42|153.42|0
1632960220000|2021-09-30 00:03:40|155.78|153.78|155.97|153.97|155.97|153.97|155.78|153.78|0
1632960230000|2021-09-30 00:03:50|155.78|153.78|155.78|153.78|155.97|153.97|155.78|153.78|0
1632960240000|2021-09-30 00:04:00|155.97|153.97|155.6|153.6|155.97|153.97|155.6|153.6|0
1632960250000|2021-09-30 00:04:10|155.69|153.69|155.78|153.78|155.78|153.78|155.69|153.69|0
1632960260000|2021-09-30 00:04:20|155.6|153.6|155.6|153.6|155.6|153.6|155.42|153.42|0
1632960270000|2021-09-30 00:04:30|155.69|153.69|155.97|153.97|155.97|153.97|155.69|153.69|0
1632960280000|2021-09-30 00:04:40|155.87|153.87|155.87|153.87|155.87|153.87|155.87|153.87|0
1632960290000|2021-09-30 00:04:50|155.78|153.78|155.78|153.78|155.78|153.78|155.6|153.6|0
1632960300000|2021-09-30 00:05:00|155.97|153.97|156.15|154.15|156.15|154.15|155.97|153.97|0
1632960310000|2021-09-30 00:05:10|155.97|153.97|155.78|153.78|155.97|153.97|155.6|153.6|0
1632960320000|2021-09-30 00:05:20|155.96|153.96|155.96|153.96|155.96|153.96|155.87|153.87|0
1632960330000|2021-09-30 00:05:30|156.05|154.05|156.33|154.33|156.33|154.33|156.05|154.05|0
1632960340000|2021-09-30 00:05:40|156.24|154.24|156.15|154.15|156.24|154.24|156.15|154.15|0
1632960350000|2021-09-30 00:05:50|155.96|153.96|155.96|153.96|155.96|153.96|155.96|153.96|0
1632960360000|2021-09-30 00:06:00|155.68|153.68|155.78|153.78|155.78|153.78|155.6|153.6|0
1632960370000|2021-09-30 00:06:10|155.96|153.96|155.87|153.87|155.96|153.96|155.87|153.87|0
1632960380000|2021-09-30 00:06:20|155.78|153.78|155.6|153.6|155.78|153.78|155.6|153.6|0
1632960390000|2021-09-30 00:06:30|155.41|153.41|155.41|153.41|155.41|153.41|155.41|153.41|0
1632960400000|2021-09-30 00:06:40|155.6|153.6|155.6|153.6|155.6|153.6|155.6|153.6|0
1632960410000|2021-09-30 00:06:50|155.68|153.68|155.41|153.41|155.68|153.68|155.41|153.41|0
1632960420000|2021-09-30 00:07:00|155.5|153.5|155.41|153.41|155.5|153.5|155.41|153.41|0
1632960430000|2021-09-30 00:07:10|155.04|153.04|155.23|153.23|155.23|153.23|155.04|153.04|0
1632960450000|2021-09-30 00:07:30|155.04|153.04|155.04|153.04|155.23|153.23|155.04|153.04|0
1632960460000|2021-09-30 00:07:40|154.86|152.86|154.86|152.86|154.86|152.86|154.86|152.86|0
1632960470000|2021-09-30 00:07:50|155.04|153.04|155.04|153.04|155.04|153.04|154.86|152.86|0
1632960480000|2021-09-30 00:08:00|154.86|152.86|155.04|153.04|155.04|153.04|154.86|152.86|0
1632960490000|2021-09-30 00:08:10|154.95|152.95|155.04|153.04|155.04|153.04|154.86|152.86|0
1632960500000|2021-09-30 00:08:20|155.23|153.23|155.41|153.41|155.41|153.41|155.23|153.23|0
1632960520000|2021-09-30 00:08:40|155.5|153.5|155.78|153.78|155.78|153.78|155.5|153.5|0
1632960530000|2021-09-30 00:08:50|155.96|153.96|155.78|153.78|155.96|153.96|155.78|153.78|0
1632960540000|2021-09-30 00:09:00|155.96|153.96|155.78|153.78|155.96|153.96|155.78|153.78|0
1632960550000|2021-09-30 00:09:10|155.86|153.86|155.41|153.41|155.86|153.86|155.41|153.41|0
1632960560000|2021-09-30 00:09:20|155.22|153.22|155.22|153.22|155.22|153.22|155.22|153.22|0
1632960570000|2021-09-30 00:09:30|154.86|152.86|155.04|153.04|155.04|153.04|154.86|152.86|0
1632960580000|2021-09-30 00:09:40|155.13|153.13|155.22|153.22|155.22|153.22|155.13|153.13|0
1632960590000|2021-09-30 00:09:50|155.41|153.41|155.41|153.41|155.41|153.41|155.41|153.41|0
1632960600000|2021-09-30 00:10:00|155.59|153.59|155.77|153.77|155.77|153.77|155.59|153.59|0
1632960610000|2021-09-30 00:10:10|155.96|153.96|156.05|154.05|156.05|154.05|155.96|153.96|0
1632960620000|2021-09-30 00:10:20|155.96|153.96|155.96|153.96|156.14|154.14|155.96|153.96|0
1632960630000|2021-09-30 00:10:30|156.14|154.14|156.14|154.14|156.14|154.14|156.14|154.14|0
1632960650000|2021-09-30 00:10:50|156.32|154.32|156.14|154.14|156.32|154.32|156.14|154.14|0
1632960660000|2021-09-30 00:11:00|155.96|153.96|155.96|153.96|155.96|153.96|155.96|153.96|0
1632960670000|2021-09-30 00:11:10|155.77|153.77|155.77|153.77|155.77|153.77|155.77|153.77|0
1632960680000|2021-09-30 00:11:20|155.96|153.96|155.96|153.96|155.96|153.96|155.96|153.96|0
1632960700000|2021-09-30 00:11:40|156.14|154.14|156.14|154.14|156.14|154.14|156.14|154.14|0
1632960730000|2021-09-30 00:12:10|155.95|153.95|155.77|153.77|155.95|153.95|155.77|153.77|0
1632960750000|2021-09-30 00:12:30|155.95|153.95|155.95|153.95|155.95|153.95|155.95|153.95|0
1632960760000|2021-09-30 00:12:40|156.14|154.14|156.14|154.14|156.32|154.32|156.14|154.14|0
1632960770000|2021-09-30 00:12:50|155.95|153.95|155.86|153.86|155.95|153.95|155.86|153.86|0
1632960780000|2021-09-30 00:13:00|155.95|153.95|155.95|153.95|155.95|153.95|155.95|153.95|0
1632960790000|2021-09-30 00:13:10|155.77|153.77|155.59|153.59|155.77|153.77|155.59|153.59|0
1632960800000|2021-09-30 00:13:20|155.77|153.77|155.77|153.77|155.77|153.77|155.77|153.77|0
1632960810000|2021-09-30 00:13:30|155.86|153.86|155.86|153.86|155.86|153.86|155.86|153.86|0
1632960820000|2021-09-30 00:13:40|155.77|153.77|155.86|153.86|155.86|153.86|155.77|153.77|0
1632960830000|2021-09-30 00:13:50|155.77|153.77|156.14|154.14|156.14|154.14|155.77|153.77|0
1632960850000|2021-09-30 00:14:10|155.95|153.95|156.14|154.14|156.14|154.14|155.95|153.95|0
1632960870000|2021-09-30 00:14:30|156.04|154.04|155.95|153.95|156.04|154.04|155.77|153.77|0
1632960880000|2021-09-30 00:14:40|156.13|154.13|155.95|153.95|156.13|154.13|155.95|153.95|0
1632960890000|2021-09-30 00:14:50|155.77|153.77|155.77|153.77|155.77|153.77|155.77|153.77|0
1632960900000|2021-09-30 00:15:00|155.58|153.58|155.4|153.4|155.58|153.58|155.4|153.4|0
1632960910000|2021-09-30 00:15:10|155.22|153.22|155.03|153.03|155.4|153.4|155.03|153.03|0
1632960920000|2021-09-30 00:15:20|154.85|152.85|154.75|152.75|154.85|152.85|154.75|152.75|0
1632960930000|2021-09-30 00:15:30|154.67|152.67|154.3|152.3|154.67|152.67|154.3|152.3|0
1632960940000|2021-09-30 00:15:40|154.48|152.48|154.3|152.3|154.48|152.48|154.3|152.3|0
1632960960000|2021-09-30 00:16:00|154.66|152.66|154.48|152.48|154.66|152.66|154.48|152.48|0
1632960970000|2021-09-30 00:16:10|154.3|152.3|154.3|152.3|154.3|152.3|154.3|152.3|0
1632960980000|2021-09-30 00:16:20|154.48|152.48|154.3|152.3|154.48|152.48|154.3|152.3|0
1632960990000|2021-09-30 00:16:30|154.48|152.48|154.48|152.48|154.48|152.48|154.48|152.48|0
1632961010000|2021-09-30 00:16:50|154.66|152.66|154.66|152.66|154.66|152.66|154.66|152.66|0
1632961020000|2021-09-30 00:17:00|154.85|152.85|155.03|153.03|155.03|153.03|154.66|152.66|0
1632961030000|2021-09-30 00:17:10|155.21|153.21|155.4|153.4|155.4|153.4|155.21|153.21|0
1632961040000|2021-09-30 00:17:20|155.21|153.21|155.21|153.21|155.21|153.21|155.21|153.21|0
1632961050000|2021-09-30 00:17:30|155.4|153.4|155.4|153.4|155.4|153.4|155.4|153.4|0
1632961060000|2021-09-30 00:17:40|155.21|153.21|155.21|153.21|155.21|153.21|155.21|153.21|0
1632961090000|2021-09-30 00:18:10|155.39|153.39|155.58|153.58|155.58|153.58|155.39|153.39|0
1632961100000|2021-09-30 00:18:20|155.76|153.76|155.95|153.95|155.95|153.95|155.76|153.76|0
1632961110000|2021-09-30 00:18:30|155.76|153.76|156.13|154.13|156.13|154.13|155.76|153.76|0
1632961120000|2021-09-30 00:18:40|156.31|154.31|156.31|154.31|156.31|154.31|156.31|154.31|0
1632961130000|2021-09-30 00:18:50|156.5|154.5|156.31|154.31|156.5|154.5|156.31|154.31|0
1632961140000|2021-09-30 00:19:00|156.68|154.68|156.68|154.68|156.68|154.68|156.68|154.68|0
1632961150000|2021-09-30 00:19:10|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961160000|2021-09-30 00:19:20|157.05|155.05|157.05|155.05|157.05|155.05|157.05|155.05|0
1632961170000|2021-09-30 00:19:30|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961180000|2021-09-30 00:19:40|157.05|155.05|157.23|155.23|157.23|155.23|157.05|155.05|0
1632961190000|2021-09-30 00:19:50|157.05|155.05|157.05|155.05|157.14|155.14|157.05|155.05|0
1632961200000|2021-09-30 00:20:00|157.23|155.23|157.05|155.05|157.23|155.23|157.05|155.05|0
1632961210000|2021-09-30 00:20:10|157.23|155.23|157.23|155.23|157.23|155.23|157.23|155.23|0
1632961220000|2021-09-30 00:20:20|157.05|155.05|156.86|154.86|157.05|155.05|156.86|154.86|0
1632961230000|2021-09-30 00:20:30|157.05|155.05|157.05|155.05|157.05|155.05|156.86|154.86|0
1632961240000|2021-09-30 00:20:40|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961250000|2021-09-30 00:20:50|156.68|154.68|157.05|155.05|157.05|155.05|156.68|154.68|0
1632961260000|2021-09-30 00:21:00|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961270000|2021-09-30 00:21:10|156.68|154.68|156.68|154.68|156.68|154.68|156.68|154.68|0
1632961280000|2021-09-30 00:21:20|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961290000|2021-09-30 00:21:30|156.68|154.68|156.68|154.68|156.68|154.68|156.68|154.68|0
1632961310000|2021-09-30 00:21:50|156.49|154.49|156.68|154.68|156.68|154.68|156.49|154.49|0
1632961320000|2021-09-30 00:22:00|156.49|154.49|156.49|154.49|156.68|154.68|156.49|154.49|0
1632961330000|2021-09-30 00:22:10|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1632961350000|2021-09-30 00:22:30|156.68|154.68|156.68|154.68|156.68|154.68|156.68|154.68|0
1632961370000|2021-09-30 00:22:50|156.86|154.86|157.04|155.04|157.04|155.04|156.86|154.86|0
1632961380000|2021-09-30 00:23:00|156.67|154.67|156.49|154.49|156.67|154.67|156.49|154.49|0
1632961390000|2021-09-30 00:23:10|156.31|154.31|156.49|154.49|156.49|154.49|156.31|154.31|0
1632961400000|2021-09-30 00:23:20|156.31|154.31|156.49|154.49|156.49|154.49|156.31|154.31|0
1632961410000|2021-09-30 00:23:30|156.39|154.39|156.39|154.39|156.39|154.39|156.31|154.31|0
1632961420000|2021-09-30 00:23:40|156.49|154.49|156.31|154.31|156.49|154.49|156.31|154.31|0
1632961430000|2021-09-30 00:23:50|156.12|154.12|156.12|154.12|156.12|154.12|156.12|154.12|0
1632961440000|2021-09-30 00:24:00|156.3|154.3|156.49|154.49|156.49|154.49|156.3|154.3|0
1632961450000|2021-09-30 00:24:10|156.3|154.3|156.49|154.49|156.49|154.49|156.3|154.3|0
1632961470000|2021-09-30 00:24:30|156.67|154.67|156.49|154.49|156.67|154.67|156.49|154.49|0
1632961480000|2021-09-30 00:24:40|156.3|154.3|156.3|154.3|156.3|154.3|156.3|154.3|0
1632961490000|2021-09-30 00:24:50|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1632961500000|2021-09-30 00:25:00|156.3|154.3|156.3|154.3|156.3|154.3|156.3|154.3|0
1632961510000|2021-09-30 00:25:10|156.67|154.67|156.67|154.67|156.67|154.67|156.67|154.67|0
1632961520000|2021-09-30 00:25:20|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1632961540000|2021-09-30 00:25:40|156.3|154.3|156.49|154.49|156.49|154.49|156.3|154.3|0
1632961550000|2021-09-30 00:25:50|156.3|154.3|156.3|154.3|156.49|154.49|156.3|154.3|0
1632961560000|2021-09-30 00:26:00|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1632961570000|2021-09-30 00:26:10|156.67|154.67|156.85|154.85|156.85|154.85|156.67|154.67|0
1632961580000|2021-09-30 00:26:20|156.67|154.67|156.85|154.85|156.85|154.85|156.67|154.67|0
1632961600000|2021-09-30 00:26:40|156.49|154.49|156.48|154.48|156.49|154.49|156.48|154.48|0
1632961620000|2021-09-30 00:27:00|156.67|154.67|156.48|154.48|156.67|154.67|156.48|154.48|0
1632961630000|2021-09-30 00:27:10|156.3|154.3|156.39|154.39|156.39|154.39|156.3|154.3|0
1632961640000|2021-09-30 00:27:20|156.48|154.48|156.3|154.3|156.48|154.48|156.3|154.3|0
1632961660000|2021-09-30 00:27:40|156.2|154.2|156.12|154.12|156.3|154.3|156.12|154.12|0
1632961670000|2021-09-30 00:27:50|156.48|154.48|156.3|154.3|156.48|154.48|156.3|154.3|0
1632961680000|2021-09-30 00:28:00|156.48|154.48|156.48|154.48|156.48|154.48|156.3|154.3|0
1632961690000|2021-09-30 00:28:10|156.67|154.67|156.48|154.48|156.67|154.67|156.48|154.48|0
1632961710000|2021-09-30 00:28:30|156.3|154.3|156.3|154.3|156.3|154.3|156.3|154.3|0
1632961720000|2021-09-30 00:28:40|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1632961730000|2021-09-30 00:28:50|156.67|154.67|156.67|154.67|156.67|154.67|156.67|154.67|0
1632961740000|2021-09-30 00:29:00|156.85|154.85|157.03|155.03|157.03|155.03|156.85|154.85|0
1632961750000|2021-09-30 00:29:10|156.67|154.67|156.85|154.85|156.85|154.85|156.67|154.67|0
1632961760000|2021-09-30 00:29:20|157.03|155.03|157.03|155.03|157.03|155.03|157.03|155.03|0
1632961770000|2021-09-30 00:29:30|156.67|154.67|156.66|154.66|156.67|154.67|156.66|154.66|0
1632961780000|2021-09-30 00:29:40|156.48|154.48|156.66|154.66|156.66|154.66|156.48|154.48|0
1632961790000|2021-09-30 00:29:50|156.48|154.48|156.3|154.3|156.48|154.48|156.3|154.3|0
1632961800000|2021-09-30 00:30:00|156.11|154.11|156.11|154.11|156.11|154.11|156.11|154.11|0
1632961810000|2021-09-30 00:30:10|156.2|154.2|156.11|154.11|156.3|154.3|156.11|154.11|0
1632961830000|2021-09-30 00:30:30|155.93|153.93|155.74|153.74|155.93|153.93|155.74|153.74|0
1632961840000|2021-09-30 00:30:40|155.93|153.93|155.74|153.74|155.93|153.93|155.74|153.74|0
1632961850000|2021-09-30 00:30:50|155.83|153.83|155.74|153.74|155.83|153.83|155.74|153.74|0
1632961860000|2021-09-30 00:31:00|155.93|153.93|155.74|153.74|155.93|153.93|155.74|153.74|0
1632961870000|2021-09-30 00:31:10|155.56|153.56|155.93|153.93|155.93|153.93|155.56|153.56|0
1632961880000|2021-09-30 00:31:20|156.11|154.11|156.11|154.11|156.11|154.11|156.11|154.11|0
1632961890000|2021-09-30 00:31:30|155.93|153.93|156.11|154.11|156.11|154.11|155.93|153.93|0
1632961900000|2021-09-30 00:31:40|156.29|154.29|156.29|154.29|156.29|154.29|156.29|154.29|0
1632961920000|2021-09-30 00:32:00|156.48|154.48|156.48|154.48|156.66|154.66|156.48|154.48|0
1632961930000|2021-09-30 00:32:10|156.66|154.66|156.57|154.57|156.85|154.85|156.57|154.57|0
1632961940000|2021-09-30 00:32:20|156.66|154.66|156.66|154.66|156.66|154.66|156.66|154.66|0
1632961960000|2021-09-30 00:32:40|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1632961970000|2021-09-30 00:32:50|156.66|154.66|156.66|154.66|156.66|154.66|156.66|154.66|0
1632961980000|2021-09-30 00:33:00|156.56|154.56|156.66|154.66|156.66|154.66|156.56|154.56|0
1632961990000|2021-09-30 00:33:10|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1632962010000|2021-09-30 00:33:30|156.38|154.38|156.47|154.47|156.47|154.47|156.29|154.29|0
1632962030000|2021-09-30 00:33:50|156.29|154.29|156.29|154.29|156.29|154.29|156.29|154.29|0
1632962040000|2021-09-30 00:34:00|156.47|154.47|156.47|154.47|156.47|154.47|156.47|154.47|0
1632962050000|2021-09-30 00:34:10|156.29|154.29|156.66|154.66|156.66|154.66|156.29|154.29|0
1632962060000|2021-09-30 00:34:20|156.47|154.47|156.47|154.47|156.47|154.47|156.47|154.47|0
1632962070000|2021-09-30 00:34:30|156.66|154.66|156.66|154.66|156.66|154.66|156.56|154.56|0
1632962080000|2021-09-30 00:34:40|156.47|154.47|156.29|154.29|156.47|154.47|156.29|154.29|0
1632962090000|2021-09-30 00:34:50|156.1|154.1|156.1|154.1|156.1|154.1|156.1|154.1|0
1632962100000|2021-09-30 00:35:00|155.92|153.92|155.92|153.92|156.1|154.1|155.92|153.92|0
1632962110000|2021-09-30 00:35:10|156.1|154.1|156.1|154.1|156.1|154.1|156.1|154.1|0
1632962120000|2021-09-30 00:35:20|155.92|153.92|155.92|153.92|155.92|153.92|155.92|153.92|0
1632962130000|2021-09-30 00:35:30|156.1|154.1|156.1|154.1|156.1|154.1|156.1|154.1|0
1632962160000|2021-09-30 00:36:00|156.29|154.29|156.38|154.38|156.38|154.38|156.29|154.29|0
1632962170000|2021-09-30 00:36:10|156.29|154.29|156.29|154.29|156.29|154.29|156.29|154.29|0
1632962190000|2021-09-30 00:36:30|156.1|154.1|155.92|153.92|156.1|154.1|155.92|153.92|0
1632962210000|2021-09-30 00:36:50|155.73|153.73|155.55|153.55|155.73|153.73|155.55|153.55|0
1632962220000|2021-09-30 00:37:00|155.73|153.73|155.55|153.55|155.73|153.73|155.55|153.55|0
1632962230000|2021-09-30 00:37:10|155.37|153.37|155.37|153.37|155.55|153.55|155.37|153.37|0
1632962240000|2021-09-30 00:37:20|155.45|153.45|155.18|153.18|155.45|153.45|155.18|153.18|0
1632962250000|2021-09-30 00:37:30|155.37|153.37|155.55|153.55|155.55|153.55|155.37|153.37|0
1632962260000|2021-09-30 00:37:40|155.73|153.73|155.73|153.73|155.73|153.73|155.73|153.73|0
1632962270000|2021-09-30 00:37:50|155.82|153.82|155.82|153.82|155.82|153.82|155.82|153.82|0
1632962280000|2021-09-30 00:38:00|156.1|154.1|156.1|154.1|156.1|154.1|156.1|154.1|0
1632962290000|2021-09-30 00:38:10|155.92|153.92|155.73|153.73|155.92|153.92|155.73|153.73|0
1632962300000|2021-09-30 00:38:20|155.55|153.55|155.55|153.55|155.55|153.55|155.55|153.55|0
1632962310000|2021-09-30 00:38:30|155.45|153.45|155.45|153.45|155.45|153.45|155.45|153.45|0
1632962320000|2021-09-30 00:38:40|155.55|153.55|155.27|153.27|155.55|153.55|155.18|153.18|0
1632962330000|2021-09-30 00:38:50|155.18|153.18|155.18|153.18|155.36|153.36|155.18|153.18|0
1632962340000|2021-09-30 00:39:00|155|153|155.36|153.36|155.36|153.36|155|153|0
1632962350000|2021-09-30 00:39:10|155.18|153.18|155.18|153.18|155.27|153.27|155.18|153.18|0
1632962360000|2021-09-30 00:39:20|155.36|153.36|155.27|153.27|155.36|153.36|155.27|153.27|0
1632962370000|2021-09-30 00:39:30|155.36|153.36|155.45|153.45|155.45|153.45|155.27|153.27|0
1632962380000|2021-09-30 00:39:40|155.36|153.36|155.91|153.91|155.91|153.91|155.36|153.36|0
1632962390000|2021-09-30 00:39:50|155.73|153.73|155.73|153.73|155.73|153.73|155.73|153.73|0
1632962400000|2021-09-30 00:40:00|155.55|153.55|155.55|153.55|155.55|153.55|155.55|153.55|0
1632962410000|2021-09-30 00:40:10|155.36|153.36|155.18|153.18|155.36|153.36|155.18|153.18|0
1632962420000|2021-09-30 00:40:20|155.36|153.36|155.36|153.36|155.36|153.36|155.36|153.36|0
1632962430000|2021-09-30 00:40:30|155.45|153.45|154.99|152.99|155.45|153.45|154.99|152.99|0
1632962440000|2021-09-30 00:40:40|155.18|153.18|155.18|153.18|155.18|153.18|155.18|153.18|0
1632962450000|2021-09-30 00:40:50|155.08|153.08|155.18|153.18|155.18|153.18|155.08|153.08|0
1632962460000|2021-09-30 00:41:00|154.99|152.99|155.36|153.36|155.36|153.36|154.99|152.99|0
1632962470000|2021-09-30 00:41:10|155.54|153.54|155.36|153.36|155.54|153.54|155.36|153.36|0
1632962500000|2021-09-30 00:41:40|155.54|153.54|155.63|153.63|155.73|153.73|155.54|153.54|0
1632962510000|2021-09-30 00:41:50|155.73|153.73|155.73|153.73|155.73|153.73|155.73|153.73|0
1632962520000|2021-09-30 00:42:00|155.54|153.54|155.18|153.18|155.73|153.73|155.18|153.18|0
1632962530000|2021-09-30 00:42:10|155.36|153.36|155.18|153.18|155.36|153.36|155.18|153.18|0
1632962550000|2021-09-30 00:42:30|155.36|153.36|155.36|153.36|155.36|153.36|155.18|153.18|0
1632962560000|2021-09-30 00:42:40|155.54|153.54|155.54|153.54|155.54|153.54|155.54|153.54|0
1632962570000|2021-09-30 00:42:50|155.73|153.73|155.45|153.45|155.73|153.73|155.45|153.45|0
1632962580000|2021-09-30 00:43:00|155.54|153.54|155.36|153.36|155.54|153.54|155.36|153.36|0
1632962590000|2021-09-30 00:43:10|155.45|153.45|155.17|153.17|155.45|153.45|155.17|153.17|0
1632962600000|2021-09-30 00:43:20|155.08|153.08|154.9|152.9|155.08|153.08|154.9|152.9|0
1632962610000|2021-09-30 00:43:30|154.89|152.89|155.17|153.17|155.17|153.17|154.81|152.81|0
1632962630000|2021-09-30 00:43:50|155.26|153.26|155.17|153.17|155.26|153.26|155.17|153.17|0
1632962640000|2021-09-30 00:44:00|155.36|153.36|155.36|153.36|155.36|153.36|155.36|153.36|0
1632962650000|2021-09-30 00:44:10|155.44|153.44|155.36|153.36|155.44|153.44|155.36|153.36|0
1632962660000|2021-09-30 00:44:20|155.54|153.54|155.72|153.72|155.72|153.72|155.54|153.54|0
1632962670000|2021-09-30 00:44:30|155.54|153.54|155.54|153.54|155.54|153.54|155.54|153.54|0
1632962680000|2021-09-30 00:44:40|155.72|153.72|155.54|153.54|155.72|153.72|155.54|153.54|0
1632962700000|2021-09-30 00:45:00|155.72|153.72|155.72|153.72|155.72|153.72|155.72|153.72|0
1632962710000|2021-09-30 00:45:10|155.91|153.91|156.09|154.09|156.09|154.09|155.91|153.91|0
1632962720000|2021-09-30 00:45:20|156.27|154.27|156.27|154.27|156.46|154.46|156.27|154.27|0
1632962730000|2021-09-30 00:45:30|156.09|154.09|156.09|154.09|156.09|154.09|156.09|154.09|0
1632962740000|2021-09-30 00:45:40|156.18|154.18|156.09|154.09|156.27|154.27|156.09|154.09|0
1632962750000|2021-09-30 00:45:50|156.46|154.46|156.64|154.64|156.64|154.64|156.46|154.46|0
1632962760000|2021-09-30 00:46:00|156.82|154.82|157.01|155.01|157.01|155.01|156.64|154.64|0
1632962770000|2021-09-30 00:46:10|156.82|154.82|156.82|154.82|156.82|154.82|156.82|154.82|0
1632962780000|2021-09-30 00:46:20|156.64|154.64|156.64|154.64|156.64|154.64|156.64|154.64|0
1632962800000|2021-09-30 00:46:40|156.82|154.82|156.64|154.64|156.82|154.82|156.64|154.64|0
1632962810000|2021-09-30 00:46:50|156.46|154.46|156.46|154.46|156.64|154.64|156.46|154.46|0
1632962820000|2021-09-30 00:47:00|156.64|154.64|156.64|154.64|156.64|154.64|156.45|154.45|0
1632962840000|2021-09-30 00:47:20|156.45|154.45|156.64|154.64|156.64|154.64|156.45|154.45|0
1632962850000|2021-09-30 00:47:30|156.45|154.45|156.45|154.45|156.45|154.45|156.45|154.45|0
1632962860000|2021-09-30 00:47:40|156.27|154.27|156.27|154.27|156.27|154.27|156.17|154.17|0
1632962880000|2021-09-30 00:48:00|156.45|154.45|156.45|154.45|156.45|154.45|156.45|154.45|0
1632962890000|2021-09-30 00:48:10|156.36|154.36|156.27|154.27|156.36|154.36|156.27|154.27|0
1632962900000|2021-09-30 00:48:20|156.08|154.08|155.9|153.9|156.17|154.17|155.9|153.9|0
1632962910000|2021-09-30 00:48:30|156.08|154.08|156.08|154.08|156.08|154.08|156.08|154.08|0
1632962920000|2021-09-30 00:48:40|155.99|153.99|156.08|154.08|156.08|154.08|155.99|153.99|0
1632962930000|2021-09-30 00:48:50|155.9|153.9|156.08|154.08|156.08|154.08|155.9|153.9|0
1632962940000|2021-09-30 00:49:00|156.27|154.27|156.27|154.27|156.27|154.27|156.27|154.27|0
1632962960000|2021-09-30 00:49:20|156.45|154.45|156.45|154.45|156.45|154.45|156.45|154.45|0
1632962970000|2021-09-30 00:49:30|156.64|154.64|156.82|154.82|156.82|154.82|156.64|154.64|0
1632962980000|2021-09-30 00:49:40|157|155|157.19|155.19|157.19|155.19|157|155|0
1632962990000|2021-09-30 00:49:50|157|155|157|155|157|155|157|155|0
1632963000000|2021-09-30 00:50:00|157.19|155.19|158.48|156.48|158.48|156.48|157.19|155.19|0
1632963010000|2021-09-30 00:50:10|158.3|156.3|158.3|156.3|158.48|156.48|158.3|156.3|0
1632963020000|2021-09-30 00:50:20|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1632963030000|2021-09-30 00:50:30|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1632963040000|2021-09-30 00:50:40|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1632963050000|2021-09-30 00:50:50|158.2|156.2|158.3|156.3|158.3|156.3|158.11|156.11|0
1632963060000|2021-09-30 00:51:00|158.38|156.38|158.48|156.48|158.48|156.48|158.38|156.38|0
1632963070000|2021-09-30 00:51:10|158.67|156.67|158.67|156.67|158.67|156.67|158.67|156.67|0
1632963080000|2021-09-30 00:51:20|158.85|156.85|158.67|156.67|158.85|156.85|158.67|156.67|0
1632963090000|2021-09-30 00:51:30|158.57|156.57|158.48|156.48|158.67|156.67|158.48|156.48|0
1632963100000|2021-09-30 00:51:40|158.85|156.85|158.66|156.66|158.85|156.85|158.66|156.66|0
1632963120000|2021-09-30 00:52:00|158.85|156.85|158.66|156.66|158.85|156.85|158.66|156.66|0
1632963140000|2021-09-30 00:52:20|158.48|156.48|158.48|156.48|158.57|156.57|158.48|156.48|0
1632963150000|2021-09-30 00:52:30|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1632963160000|2021-09-30 00:52:40|158.66|156.66|158.66|156.66|158.66|156.66|158.66|156.66|0
1632963170000|2021-09-30 00:52:50|158.48|156.48|158.48|156.48|158.57|156.57|158.29|156.29|0
1632963180000|2021-09-30 00:53:00|158.66|156.66|158.75|156.75|159.03|157.03|158.66|156.66|0
1632963190000|2021-09-30 00:53:10|158.85|156.85|158.85|156.85|159.03|157.03|158.85|156.85|0
1632963200000|2021-09-30 00:53:20|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1632963210000|2021-09-30 00:53:30|158.85|156.85|158.66|156.66|158.85|156.85|158.66|156.66|0
1632963220000|2021-09-30 00:53:40|158.75|156.75|158.48|156.48|158.75|156.75|158.48|156.48|0
1632963230000|2021-09-30 00:53:50|158.66|156.66|158.48|156.48|158.66|156.66|158.48|156.48|0
1632963240000|2021-09-30 00:54:00|158.29|156.29|158.11|156.11|158.29|156.29|158.11|156.11|0
1632963250000|2021-09-30 00:54:10|157.92|155.92|158.11|156.11|158.11|156.11|157.92|155.92|0
1632963260000|2021-09-30 00:54:20|158.19|156.19|158.29|156.29|158.29|156.29|158.19|156.19|0
1632963280000|2021-09-30 00:54:40|158.19|156.19|158.1|156.1|158.19|156.19|158.1|156.1|0
1632963290000|2021-09-30 00:54:50|157.92|155.92|157.73|155.73|157.92|155.92|157.73|155.73|0
1632963300000|2021-09-30 00:55:00|157.55|155.55|157.36|155.36|157.55|155.55|157.36|155.36|0
1632963310000|2021-09-30 00:55:10|157.55|155.55|157.73|155.73|157.73|155.73|157.55|155.55|0
1632963320000|2021-09-30 00:55:20|157.64|155.64|157.64|155.64|157.73|155.73|157.64|155.64|0
1632963330000|2021-09-30 00:55:30|157.55|155.55|157.92|155.92|157.92|155.92|157.55|155.55|0
1632963340000|2021-09-30 00:55:40|157.73|155.73|157.55|155.55|157.73|155.73|157.55|155.55|0
1632963350000|2021-09-30 00:55:50|157.73|155.73|157.92|155.92|157.92|155.92|157.73|155.73|0
1632963360000|2021-09-30 00:56:00|157.55|155.55|157.73|155.73|157.73|155.73|157.36|155.36|0
1632963370000|2021-09-30 00:56:10|157.92|155.92|158.01|156.01|158.01|156.01|157.92|155.92|0
1632963380000|2021-09-30 00:56:20|157.92|155.92|158.29|156.29|158.29|156.29|157.92|155.92|0
1632963390000|2021-09-30 00:56:30|158.1|156.1|158.1|156.1|158.1|156.1|158.1|156.1|0
1632963400000|2021-09-30 00:56:40|158.29|156.29|158.1|156.1|158.29|156.29|158.1|156.1|0
1632963420000|2021-09-30 00:57:00|157.92|155.92|158.1|156.1|158.1|156.1|157.92|155.92|0
1632963430000|2021-09-30 00:57:10|157.92|155.92|157.92|155.92|157.92|155.92|157.92|155.92|0
1632963450000|2021-09-30 00:57:30|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1632963460000|2021-09-30 00:57:40|157.73|155.73|157.73|155.73|157.73|155.73|157.73|155.73|0
1632963480000|2021-09-30 00:58:00|157.92|155.92|157.73|155.73|157.92|155.92|157.73|155.73|0
1632963520000|2021-09-30 00:58:40|157.45|155.45|157.73|155.73|157.73|155.73|157.45|155.45|0
1632963530000|2021-09-30 00:58:50|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1632963540000|2021-09-30 00:59:00|157.36|155.36|157.54|155.54|157.63|155.63|157.36|155.36|0
1632963560000|2021-09-30 00:59:20|157.73|155.73|157.73|155.73|157.73|155.73|157.73|155.73|0
1632963580000|2021-09-30 00:59:40|157.91|155.91|157.73|155.73|157.91|155.91|157.73|155.73|0
1632963590000|2021-09-30 00:59:50|157.63|155.63|157.63|155.63|157.63|155.63|157.63|155.63|0
1632963600000|2021-09-30 01:00:00|157.54|155.54|157.54|155.54|157.73|155.73|157.54|155.54|0
1632963610000|2021-09-30 01:00:10|157.73|155.73|157.73|155.73|157.91|155.91|157.73|155.73|0
1632963620000|2021-09-30 01:00:20|157.63|155.63|157.36|155.36|157.63|155.63|157.36|155.36|0
1632963630000|2021-09-30 01:00:30|157.54|155.54|157.54|155.54|157.54|155.54|157.36|155.36|0
1632963640000|2021-09-30 01:00:40|157.45|155.45|157.54|155.54|157.54|155.54|157.36|155.36|0
1632963650000|2021-09-30 01:00:50|157.45|155.45|157.73|155.73|157.73|155.73|157.36|155.36|0
1632963660000|2021-09-30 01:01:00|157.91|155.91|157.73|155.73|157.91|155.91|157.73|155.73|0
1632963670000|2021-09-30 01:01:10|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1632963680000|2021-09-30 01:01:20|157.36|155.36|157.36|155.36|157.36|155.36|157.17|155.17|0
1632963690000|2021-09-30 01:01:30|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1632963700000|2021-09-30 01:01:40|157.72|155.72|157.54|155.54|157.72|155.72|157.54|155.54|0
1632963710000|2021-09-30 01:01:50|157.36|155.36|157.17|155.17|157.36|155.36|157.17|155.17|0
1632963720000|2021-09-30 01:02:00|157.35|155.35|157.35|155.35|157.35|155.35|157.35|155.35|0
1632963730000|2021-09-30 01:02:10|157.54|155.54|157.35|155.35|157.54|155.54|157.35|155.35|0
1632963740000|2021-09-30 01:02:20|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1632963750000|2021-09-30 01:02:30|157.72|155.72|157.54|155.54|157.72|155.72|157.54|155.54|0
1632963760000|2021-09-30 01:02:40|157.17|155.17|157.17|155.17|157.35|155.35|157.17|155.17|0
1632963780000|2021-09-30 01:03:00|157.26|155.26|157.17|155.17|157.35|155.35|157.17|155.17|0
1632963790000|2021-09-30 01:03:10|157.35|155.35|157.26|155.26|157.35|155.35|157.26|155.26|0
1632963800000|2021-09-30 01:03:20|157.35|155.35|157.35|155.35|157.35|155.35|157.35|155.35|0
1632963820000|2021-09-30 01:03:40|157.26|155.26|157.35|155.35|157.35|155.35|157.17|155.17|0
1632963830000|2021-09-30 01:03:50|157.17|155.17|157.35|155.35|157.35|155.35|157.17|155.17|0
1632963850000|2021-09-30 01:04:10|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1632963870000|2021-09-30 01:04:30|157.35|155.35|157.35|155.35|157.35|155.35|157.35|155.35|0
1632963880000|2021-09-30 01:04:40|157.17|155.17|157.17|155.17|157.17|155.17|157.17|155.17|0
1632963890000|2021-09-30 01:04:50|157.25|155.25|156.98|154.98|157.25|155.25|156.98|154.98|0
1632963900000|2021-09-30 01:05:00|156.8|154.8|156.98|154.98|156.98|154.98|156.8|154.8|0
1632963910000|2021-09-30 01:05:10|157.17|155.17|157.17|155.17|157.17|155.17|157.17|155.17|0
1632963920000|2021-09-30 01:05:20|156.98|154.98|156.98|154.98|156.98|154.98|156.98|154.98|0
1632963930000|2021-09-30 01:05:30|157.16|155.16|156.8|154.8|157.16|155.16|156.8|154.8|0
1632963940000|2021-09-30 01:05:40|157.16|155.16|157.16|155.16|157.16|155.16|157.16|155.16|0
1632963950000|2021-09-30 01:05:50|156.8|154.8|156.61|154.61|156.8|154.8|156.61|154.61|0
1632963960000|2021-09-30 01:06:00|156.43|154.43|156.24|154.24|156.43|154.43|156.24|154.24|0
1632963970000|2021-09-30 01:06:10|156.43|154.43|156.24|154.24|156.43|154.43|156.24|154.24|0
1632963980000|2021-09-30 01:06:20|156.06|154.06|155.87|153.87|156.06|154.06|155.69|153.69|0
1632963990000|2021-09-30 01:06:30|156.06|154.06|156.15|154.15|156.24|154.24|156.06|154.06|0
1632964000000|2021-09-30 01:06:40|156.06|154.06|156.06|154.06|156.06|154.06|156.06|154.06|0
1632964020000|2021-09-30 01:07:00|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632964030000|2021-09-30 01:07:10|156.06|154.06|156.24|154.24|156.24|154.24|156.06|154.06|0
1632964050000|2021-09-30 01:07:30|156.42|154.42|156.42|154.42|156.42|154.42|156.24|154.24|0
1632964070000|2021-09-30 01:07:50|156.51|154.51|156.42|154.42|156.61|154.61|156.42|154.42|0
1632964080000|2021-09-30 01:08:00|156.24|154.24|156.24|154.24|156.24|154.24|156.24|154.24|0
1632964090000|2021-09-30 01:08:10|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1632964100000|2021-09-30 01:08:20|156.61|154.61|156.79|154.79|156.79|154.79|156.61|154.61|0
1632964120000|2021-09-30 01:08:40|156.98|154.98|157.16|155.16|157.25|155.25|156.98|154.98|0
1632964130000|2021-09-30 01:08:50|156.98|154.98|156.98|154.98|156.98|154.98|156.98|154.98|0
1632964140000|2021-09-30 01:09:00|157.16|155.16|157.34|155.34|157.34|155.34|157.16|155.16|0
1632964160000|2021-09-30 01:09:20|157.43|155.43|157.34|155.34|157.53|155.53|157.34|155.34|0
1632964170000|2021-09-30 01:09:30|157.16|155.16|157.16|155.16|157.16|155.16|157.16|155.16|0
1632964180000|2021-09-30 01:09:40|157.34|155.34|157.34|155.34|157.34|155.34|157.34|155.34|0
1632964200000|2021-09-30 01:10:00|157.16|155.16|157.16|155.16|157.16|155.16|157.16|155.16|0
1632964210000|2021-09-30 01:10:10|157.34|155.34|157.53|155.53|157.53|155.53|157.34|155.34|0
1632964230000|2021-09-30 01:10:30|157.34|155.34|157.16|155.16|157.34|155.34|157.16|155.16|0
1632964240000|2021-09-30 01:10:40|156.97|154.97|157.06|155.06|157.06|155.06|156.97|154.97|0
1632964250000|2021-09-30 01:10:50|156.97|154.97|156.79|154.79|156.97|154.97|156.79|154.79|0
1632964260000|2021-09-30 01:11:00|156.97|154.97|156.97|154.97|156.97|154.97|156.88|154.88|0
1632964270000|2021-09-30 01:11:10|157.16|155.16|157.25|155.25|157.25|155.25|157.16|155.16|0
1632964280000|2021-09-30 01:11:20|157.34|155.34|157.16|155.16|157.34|155.34|157.16|155.16|0
1632964290000|2021-09-30 01:11:30|157.34|155.34|157.53|155.53|157.53|155.53|157.34|155.34|0
1632964300000|2021-09-30 01:11:40|157.61|155.61|157.61|155.61|157.61|155.61|157.61|155.61|0
1632964310000|2021-09-30 01:11:50|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1632964320000|2021-09-30 01:12:00|157.61|155.61|157.89|155.89|157.89|155.89|157.61|155.61|0
1632964330000|2021-09-30 01:12:10|158.08|156.08|157.89|155.89|158.08|156.08|157.89|155.89|0
1632964340000|2021-09-30 01:12:20|157.71|155.71|157.71|155.71|157.71|155.71|157.71|155.71|0
1632964350000|2021-09-30 01:12:30|157.52|155.52|157.52|155.52|157.71|155.71|157.52|155.52|0
1632964360000|2021-09-30 01:12:40|157.89|155.89|157.71|155.71|157.89|155.89|157.71|155.71|0
1632964380000|2021-09-30 01:13:00|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1632964390000|2021-09-30 01:13:10|157.34|155.34|157.34|155.34|157.52|155.52|157.34|155.34|0
1632964400000|2021-09-30 01:13:20|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1632964410000|2021-09-30 01:13:30|157.61|155.61|157.89|155.89|157.89|155.89|157.61|155.61|0
1632964430000|2021-09-30 01:13:50|157.71|155.71|157.52|155.52|157.71|155.71|157.52|155.52|0
1632964440000|2021-09-30 01:14:00|157.71|155.71|157.52|155.52|157.71|155.71|157.52|155.52|0
1632964450000|2021-09-30 01:14:10|157.71|155.71|157.52|155.52|157.71|155.71|157.52|155.52|0
1632964460000|2021-09-30 01:14:20|157.71|155.71|157.52|155.52|157.71|155.71|157.52|155.52|0
1632964470000|2021-09-30 01:14:30|157.15|155.15|157.15|155.15|157.15|155.15|157.15|155.15|0
1632964500000|2021-09-30 01:15:00|156.78|154.78|157.15|155.15|157.15|155.15|156.78|154.78|0
1632964510000|2021-09-30 01:15:10|156.97|154.97|156.97|154.97|156.97|154.97|156.78|154.78|0
1632964520000|2021-09-30 01:15:20|157.15|155.15|156.97|154.97|157.15|155.15|156.97|154.97|0
1632964530000|2021-09-30 01:15:30|157.15|155.15|157.15|155.15|157.33|155.33|157.15|155.15|0
1632964540000|2021-09-30 01:15:40|157.33|155.33|157.33|155.33|157.33|155.33|157.33|155.33|0
1632964550000|2021-09-30 01:15:50|157.24|155.24|156.96|154.96|157.24|155.24|156.96|154.96|0
1632964560000|2021-09-30 01:16:00|157.15|155.15|157.33|155.33|157.33|155.33|157.15|155.15|0
1632964570000|2021-09-30 01:16:10|157.15|155.15|157.33|155.33|157.33|155.33|157.15|155.15|0
1632964590000|2021-09-30 01:16:30|157.15|155.15|157.24|155.24|157.24|155.24|157.15|155.15|0
1632964600000|2021-09-30 01:16:40|157.33|155.33|157.52|155.52|157.52|155.52|157.33|155.33|0
1632964610000|2021-09-30 01:16:50|157.7|155.7|157.7|155.7|157.7|155.7|157.7|155.7|0
1632964620000|2021-09-30 01:17:00|157.52|155.52|157.89|155.89|157.89|155.89|157.52|155.52|0
1632964630000|2021-09-30 01:17:10|157.7|155.7|157.7|155.7|157.7|155.7|157.7|155.7|0
1632964640000|2021-09-30 01:17:20|157.52|155.52|157.33|155.33|157.52|155.52|157.33|155.33|0
1632964650000|2021-09-30 01:17:30|157.52|155.52|157.33|155.33|157.52|155.52|157.33|155.33|0
1632964660000|2021-09-30 01:17:40|157.15|155.15|157.15|155.15|157.15|155.15|157.15|155.15|0
1632964670000|2021-09-30 01:17:50|157.33|155.33|157.15|155.15|157.33|155.33|157.15|155.15|0
1632964680000|2021-09-30 01:18:00|156.96|154.96|156.78|154.78|156.96|154.96|156.78|154.78|0
1632964690000|2021-09-30 01:18:10|156.59|154.59|156.78|154.78|156.78|154.78|156.59|154.59|0
1632964700000|2021-09-30 01:18:20|156.96|154.96|156.96|154.96|156.96|154.96|156.96|154.96|0
1632964710000|2021-09-30 01:18:30|156.87|154.87|156.78|154.78|156.87|154.87|156.78|154.78|0
1632964720000|2021-09-30 01:18:40|156.59|154.59|156.78|154.78|156.96|154.96|156.59|154.59|0
1632964740000|2021-09-30 01:19:00|156.96|154.96|156.78|154.78|156.96|154.96|156.78|154.78|0
1632964750000|2021-09-30 01:19:10|156.96|154.96|156.78|154.78|156.96|154.96|156.78|154.78|0
1632964760000|2021-09-30 01:19:20|156.96|154.96|156.96|154.96|156.96|154.96|156.96|154.96|0
1632964770000|2021-09-30 01:19:30|157.14|155.14|157.14|155.14|157.14|155.14|157.14|155.14|0
1632964780000|2021-09-30 01:19:40|157.33|155.33|156.96|154.96|157.33|155.33|156.96|154.96|0
1632964790000|2021-09-30 01:19:50|157.14|155.14|156.77|154.77|157.14|155.14|156.77|154.77|0
1632964800000|2021-09-30 01:20:00|156.59|154.59|156.77|154.77|156.77|154.77|156.59|154.59|0
1632964810000|2021-09-30 01:20:10|156.59|154.59|156.77|154.77|156.77|154.77|156.59|154.59|0
1632964830000|2021-09-30 01:20:30|156.59|154.59|156.59|154.59|156.68|154.68|156.59|154.59|0
1632964840000|2021-09-30 01:20:40|156.41|154.41|156.59|154.59|156.59|154.59|156.4|154.4|0
1632964850000|2021-09-30 01:20:50|156.77|154.77|156.77|154.77|156.96|154.96|156.77|154.77|0
1632964860000|2021-09-30 01:21:00|156.59|154.59|156.4|154.4|156.59|154.59|156.4|154.4|0
1632964870000|2021-09-30 01:21:10|156.22|154.22|156.22|154.22|156.22|154.22|156.22|154.22|0
1632964890000|2021-09-30 01:21:30|156.12|154.12|156.12|154.12|156.12|154.12|156.12|154.12|0
1632964900000|2021-09-30 01:21:40|156.04|154.04|156.22|154.22|156.22|154.22|156.04|154.04|0
1632964910000|2021-09-30 01:21:50|156.31|154.31|156.59|154.59|156.59|154.59|156.31|154.31|0
1632964920000|2021-09-30 01:22:00|156.49|154.49|156.4|154.4|156.49|154.49|156.4|154.4|0
1632964950000|2021-09-30 01:22:30|156.12|154.12|156.03|154.03|156.22|154.22|156.03|154.03|0
1632964960000|2021-09-30 01:22:40|155.85|153.85|156.03|154.03|156.03|154.03|155.85|153.85|0
1632964970000|2021-09-30 01:22:50|155.85|153.85|155.48|153.48|155.85|153.85|155.48|153.48|0
1632964980000|2021-09-30 01:23:00|155.57|153.57|155.67|153.67|155.75|153.75|155.57|153.57|0
1632964990000|2021-09-30 01:23:10|155.85|153.85|155.85|153.85|156.03|154.03|155.85|153.85|0
1632965000000|2021-09-30 01:23:20|155.75|153.75|155.85|153.85|155.85|153.85|155.75|153.75|0
1632965010000|2021-09-30 01:23:30|156.03|154.03|155.85|153.85|156.03|154.03|155.85|153.85|0
1632965020000|2021-09-30 01:23:40|155.66|153.66|156.03|154.03|156.03|154.03|155.66|153.66|0
1632965040000|2021-09-30 01:24:00|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632965050000|2021-09-30 01:24:10|155.66|153.66|156.03|154.03|156.03|154.03|155.66|153.66|0
1632965060000|2021-09-30 01:24:20|155.85|153.85|155.85|153.85|155.85|153.85|155.85|153.85|0
1632965070000|2021-09-30 01:24:30|155.66|153.66|155.85|153.85|155.85|153.85|155.66|153.66|0
1632965080000|2021-09-30 01:24:40|155.75|153.75|155.48|153.48|155.75|153.75|155.48|153.48|0
1632965090000|2021-09-30 01:24:50|155.3|153.3|155.3|153.3|155.3|153.3|155.11|153.11|0
1632965100000|2021-09-30 01:25:00|155.2|153.2|155.2|153.2|155.2|153.2|155.2|153.2|0
1632965110000|2021-09-30 01:25:10|155.3|153.3|155.38|153.38|155.38|153.38|155.29|153.29|0
1632965120000|2021-09-30 01:25:20|155.48|153.48|155.48|153.48|155.48|153.48|155.29|153.29|0
1632965130000|2021-09-30 01:25:30|155.29|153.29|155.29|153.29|155.29|153.29|155.29|153.29|0
1632965140000|2021-09-30 01:25:40|155.11|153.11|155.29|153.29|155.29|153.29|155.11|153.11|0
1632965150000|2021-09-30 01:25:50|155.48|153.48|155.48|153.48|155.48|153.48|155.48|153.48|0
1632965160000|2021-09-30 01:26:00|155.29|153.29|155.11|153.11|155.29|153.29|155.11|153.11|0
1632965170000|2021-09-30 01:26:10|155.29|153.29|155.48|153.48|155.48|153.48|155.29|153.29|0
1632965180000|2021-09-30 01:26:20|155.29|153.29|155.29|153.29|155.29|153.29|155.29|153.29|0
1632965190000|2021-09-30 01:26:30|155.11|153.11|155.29|153.29|155.29|153.29|155.11|153.11|0
1632965200000|2021-09-30 01:26:40|155.48|153.48|155.29|153.29|155.48|153.48|155.29|153.29|0
1632965210000|2021-09-30 01:26:50|155.48|153.48|155.48|153.48|155.48|153.48|155.48|153.48|0
1632965220000|2021-09-30 01:27:00|155.66|153.66|155.84|153.84|155.84|153.84|155.66|153.66|0
1632965230000|2021-09-30 01:27:10|155.93|153.93|156.03|154.03|156.03|154.03|155.84|153.84|0
1632965240000|2021-09-30 01:27:20|155.84|153.84|155.84|153.84|155.84|153.84|155.84|153.84|0
1632965250000|2021-09-30 01:27:30|155.66|153.66|155.84|153.84|155.84|153.84|155.66|153.66|0
1632965260000|2021-09-30 01:27:40|155.47|153.47|155.66|153.66|155.66|153.66|155.47|153.47|0
1632965270000|2021-09-30 01:27:50|155.47|153.47|155.66|153.66|155.66|153.66|155.47|153.47|0
1632965290000|2021-09-30 01:28:10|155.47|153.47|155.11|153.11|155.47|153.47|155.11|153.11|0
1632965300000|2021-09-30 01:28:20|154.92|152.92|154.74|152.74|154.92|152.92|154.74|152.74|0
1632965310000|2021-09-30 01:28:30|154.37|152.37|154.74|152.74|154.74|152.74|154.37|152.37|0
1632965320000|2021-09-30 01:28:40|154.92|152.92|154.92|152.92|154.92|152.92|154.92|152.92|0
1632965330000|2021-09-30 01:28:50|155.11|153.11|155.29|153.29|155.29|153.29|155.11|153.11|0
1632965340000|2021-09-30 01:29:00|155.47|153.47|155.29|153.29|155.47|153.47|155.29|153.29|0
1632965350000|2021-09-30 01:29:10|155.47|153.47|155.84|153.84|155.84|153.84|155.47|153.47|0
1632965360000|2021-09-30 01:29:20|156.02|154.02|156.39|154.39|156.39|154.39|156.02|154.02|0
1632965370000|2021-09-30 01:29:30|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632965380000|2021-09-30 01:29:40|156.76|154.76|156.94|154.94|156.94|154.94|156.76|154.76|0
1632965390000|2021-09-30 01:29:50|156.76|154.76|156.39|154.39|156.76|154.76|156.39|154.39|0
1632965400000|2021-09-30 01:30:00|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1632965410000|2021-09-30 01:30:10|156.76|154.76|156.58|154.58|156.76|154.76|156.58|154.58|0
1632965420000|2021-09-30 01:30:20|156.57|154.57|156.76|154.76|156.76|154.76|156.57|154.57|0
1632965430000|2021-09-30 01:30:30|156.57|154.57|156.57|154.57|156.57|154.57|156.39|154.39|0
1632965440000|2021-09-30 01:30:40|156.76|154.76|156.57|154.57|156.76|154.76|156.57|154.57|0
1632965450000|2021-09-30 01:30:50|156.48|154.48|156.57|154.57|156.57|154.57|156.39|154.39|0
1632965460000|2021-09-30 01:31:00|156.76|154.76|156.57|154.57|156.76|154.76|156.57|154.57|0
1632965470000|2021-09-30 01:31:10|156.39|154.39|156.57|154.57|156.57|154.57|156.39|154.39|0
1632965480000|2021-09-30 01:31:20|156.39|154.39|156.2|154.2|156.39|154.39|156.2|154.2|0
1632965490000|2021-09-30 01:31:30|156.02|154.02|156.2|154.2|156.2|154.2|156.02|154.02|0
1632965500000|2021-09-30 01:31:40|156.02|154.02|156.02|154.02|156.02|154.02|156.02|154.02|0
1632965510000|2021-09-30 01:31:50|156.2|154.2|156.02|154.02|156.2|154.2|156.02|154.02|0
1632965520000|2021-09-30 01:32:00|155.84|153.84|155.84|153.84|155.84|153.84|155.84|153.84|0
1632965530000|2021-09-30 01:32:10|156.02|154.02|156.02|154.02|156.02|154.02|156.02|154.02|0
1632965540000|2021-09-30 01:32:20|155.84|153.84|155.84|153.84|155.84|153.84|155.84|153.84|0
1632965550000|2021-09-30 01:32:30|155.47|153.47|155.84|153.84|155.84|153.84|155.47|153.47|0
1632965560000|2021-09-30 01:32:40|155.83|153.83|155.65|153.65|155.83|153.83|155.65|153.65|0
1632965570000|2021-09-30 01:32:50|155.83|153.83|155.83|153.83|155.83|153.83|155.65|153.65|0
1632965580000|2021-09-30 01:33:00|155.74|153.74|155.47|153.47|155.74|153.74|155.47|153.47|0
1632965590000|2021-09-30 01:33:10|155.65|153.65|155.83|153.83|155.83|153.83|155.65|153.65|0
1632965600000|2021-09-30 01:33:20|156.02|154.02|156.39|154.39|156.39|154.39|156.02|154.02|0
1632965610000|2021-09-30 01:33:30|156.2|154.2|156.57|154.57|156.57|154.57|156.2|154.2|0
1632965620000|2021-09-30 01:33:40|156.39|154.39|156.39|154.39|156.47|154.47|156.39|154.39|0
1632965630000|2021-09-30 01:33:50|156.2|154.2|156.39|154.39|156.39|154.39|156.2|154.2|0
1632965640000|2021-09-30 01:34:00|156.57|154.57|156.57|154.57|156.57|154.57|156.39|154.39|0
1632965650000|2021-09-30 01:34:10|156.38|154.38|156.2|154.2|156.38|154.38|156.2|154.2|0
1632965660000|2021-09-30 01:34:20|156.38|154.38|156.38|154.38|156.38|154.38|156.38|154.38|0
1632965670000|2021-09-30 01:34:30|156.57|154.57|156.57|154.57|156.57|154.57|156.38|154.38|0
1632965680000|2021-09-30 01:34:40|156.38|154.38|156.57|154.57|156.57|154.57|156.38|154.38|0
1632965700000|2021-09-30 01:35:00|156.38|154.38|156.2|154.2|156.38|154.38|156.2|154.2|0
1632965710000|2021-09-30 01:35:10|156.02|154.02|155.65|153.65|156.02|154.02|155.65|153.65|0
1632965720000|2021-09-30 01:35:20|155.46|153.46|155.65|153.65|155.65|153.65|155.46|153.46|0
1632965730000|2021-09-30 01:35:30|155.46|153.46|155.46|153.46|155.46|153.46|155.46|153.46|0
1632965740000|2021-09-30 01:35:40|155.65|153.65|155.28|153.28|155.65|153.65|155.28|153.28|0
1632965750000|2021-09-30 01:35:50|155.46|153.46|155.46|153.46|155.46|153.46|155.46|153.46|0
1632965760000|2021-09-30 01:36:00|155.83|153.83|156.38|154.38|156.38|154.38|155.83|153.83|0
1632965770000|2021-09-30 01:36:10|156.65|154.65|156.75|154.75|156.75|154.75|156.57|154.57|0
1632965780000|2021-09-30 01:36:20|156.57|154.57|156.57|154.57|156.57|154.57|156.57|154.57|0
1632965790000|2021-09-30 01:36:30|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1632965810000|2021-09-30 01:36:50|156.57|154.57|156.75|154.75|156.75|154.75|156.57|154.57|0
1632965820000|2021-09-30 01:37:00|157.12|155.12|156.93|154.93|157.3|155.3|156.93|154.93|0
1632965830000|2021-09-30 01:37:10|156.75|154.75|156.38|154.38|156.75|154.75|156.38|154.38|0
1632965840000|2021-09-30 01:37:20|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632965860000|2021-09-30 01:37:40|156.75|154.75|156.93|154.93|156.93|154.93|156.75|154.75|0
1632965870000|2021-09-30 01:37:50|156.75|154.75|156.93|154.93|156.93|154.93|156.75|154.75|0
1632965880000|2021-09-30 01:38:00|156.75|154.75|156.75|154.75|156.75|154.75|156.65|154.65|0
1632965890000|2021-09-30 01:38:10|156.56|154.56|156.56|154.56|156.56|154.56|156.38|154.38|0
1632965900000|2021-09-30 01:38:20|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1632965910000|2021-09-30 01:38:30|156.93|154.93|156.93|154.93|157.12|155.12|156.93|154.93|0
1632965920000|2021-09-30 01:38:40|157.12|155.12|157.3|155.3|157.3|155.3|157.12|155.12|0
1632965930000|2021-09-30 01:38:50|157.12|155.12|157.12|155.12|157.2|155.2|157.12|155.12|0
1632965940000|2021-09-30 01:39:00|156.93|154.93|156.75|154.75|156.93|154.93|156.75|154.75|0
1632965950000|2021-09-30 01:39:10|156.93|154.93|156.56|154.56|156.93|154.93|156.56|154.56|0
1632965960000|2021-09-30 01:39:20|156.65|154.65|156.75|154.75|156.75|154.75|156.65|154.65|0
1632965970000|2021-09-30 01:39:30|156.93|154.93|156.83|154.83|156.93|154.93|156.83|154.83|0
1632965980000|2021-09-30 01:39:40|156.75|154.75|156.75|154.75|156.75|154.75|156.56|154.56|0
1632965990000|2021-09-30 01:39:50|156.56|154.56|156.93|154.93|156.93|154.93|156.56|154.56|0
1632966000000|2021-09-30 01:40:00|157.11|155.11|156.93|154.93|157.11|155.11|156.93|154.93|0
1632966010000|2021-09-30 01:40:10|156.83|154.83|156.83|154.83|156.93|154.93|156.74|154.74|0
1632966020000|2021-09-30 01:40:20|156.74|154.74|156.38|154.38|156.74|154.74|156.38|154.38|0
1632966030000|2021-09-30 01:40:30|156.46|154.46|156.38|154.38|156.46|154.46|156.19|154.19|0
1632966040000|2021-09-30 01:40:40|156.56|154.56|156.38|154.38|156.56|154.56|156.38|154.38|0
1632966050000|2021-09-30 01:40:50|156.56|154.56|156.37|154.37|156.56|154.56|156.37|154.37|0
1632966060000|2021-09-30 01:41:00|156.56|154.56|156.37|154.37|156.56|154.56|156.37|154.37|0
1632966070000|2021-09-30 01:41:10|156.19|154.19|156.19|154.19|156.19|154.19|156.19|154.19|0
1632966090000|2021-09-30 01:41:30|156.37|154.37|156.56|154.56|156.56|154.56|156.37|154.37|0
1632966100000|2021-09-30 01:41:40|156.74|154.74|156.74|154.74|156.74|154.74|156.56|154.56|0
1632966110000|2021-09-30 01:41:50|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1632966120000|2021-09-30 01:42:00|156.37|154.37|156.19|154.19|156.37|154.37|156.19|154.19|0
1632966130000|2021-09-30 01:42:10|156|154|156|154|156|154|156|154|0
1632966150000|2021-09-30 01:42:30|155.82|153.82|155.82|153.82|155.82|153.82|155.82|153.82|0
1632966160000|2021-09-30 01:42:40|155.45|153.45|155.64|153.64|155.64|153.64|155.45|153.45|0
1632966180000|2021-09-30 01:43:00|155.27|153.27|155.45|153.45|155.45|153.45|155.27|153.27|0
1632966190000|2021-09-30 01:43:10|155.64|153.64|155.82|153.82|155.82|153.82|155.64|153.64|0
1632966210000|2021-09-30 01:43:30|155.64|153.64|155.27|153.27|155.64|153.64|155.08|153.08|0
1632966220000|2021-09-30 01:43:40|155.17|153.17|154.9|152.9|155.17|153.17|154.9|152.9|0
1632966230000|2021-09-30 01:43:50|154.72|152.72|154.9|152.9|154.9|152.9|154.72|152.72|0
1632966240000|2021-09-30 01:44:00|155.08|153.08|155.08|153.08|155.08|153.08|155.08|153.08|0
1632966250000|2021-09-30 01:44:10|154.9|152.9|154.72|152.72|154.9|152.9|154.72|152.72|0
1632966260000|2021-09-30 01:44:20|154.8|152.8|154.9|152.9|154.9|152.9|154.8|152.8|0
1632966270000|2021-09-30 01:44:30|154.99|152.99|154.9|152.9|154.99|152.99|154.9|152.9|0
1632966280000|2021-09-30 01:44:40|154.99|152.99|155.35|153.35|155.35|153.35|154.99|152.99|0
1632966290000|2021-09-30 01:44:50|155.45|153.45|155.45|153.45|155.63|153.63|155.45|153.45|0
1632966300000|2021-09-30 01:45:00|155.54|153.54|155.82|153.82|155.82|153.82|155.54|153.54|0
1632966310000|2021-09-30 01:45:10|156|154|156|154|156.09|154.09|156|154|0
1632966320000|2021-09-30 01:45:20|156.09|154.09|156|154|156.09|154.09|156|154|0
1632966330000|2021-09-30 01:45:30|155.82|153.82|155.63|153.63|155.82|153.82|155.63|153.63|0
1632966340000|2021-09-30 01:45:40|155.82|153.82|156|154|156|154|155.82|153.82|0
1632966350000|2021-09-30 01:45:50|155.9|153.9|156|154|156|154|155.9|153.9|0
1632966360000|2021-09-30 01:46:00|155.82|153.82|155.82|153.82|155.82|153.82|155.82|153.82|0
1632966370000|2021-09-30 01:46:10|155.81|153.81|156|154|156|154|155.81|153.81|0
1632966380000|2021-09-30 01:46:20|155.81|153.81|155.81|153.81|155.81|153.81|155.81|153.81|0
1632966390000|2021-09-30 01:46:30|155.63|153.63|155.9|153.9|155.9|153.9|155.63|153.63|0
1632966400000|2021-09-30 01:46:40|155.81|153.81|156.09|154.09|156.09|154.09|155.81|153.81|0
1632966410000|2021-09-30 01:46:50|156|154|156.18|154.18|156.18|154.18|156|154|0
1632966420000|2021-09-30 01:47:00|156.37|154.37|156.73|154.73|156.73|154.73|156.37|154.37|0
1632966440000|2021-09-30 01:47:20|156.92|154.92|156.92|154.92|156.92|154.92|156.92|154.92|0
1632966450000|2021-09-30 01:47:30|157.1|155.1|157.1|155.1|157.1|155.1|157.1|155.1|0
1632966460000|2021-09-30 01:47:40|157.29|155.29|157.47|155.47|157.47|155.47|157.29|155.29|0
1632966480000|2021-09-30 01:48:00|157.29|155.29|157.47|155.47|157.47|155.47|157.29|155.29|0
1632966490000|2021-09-30 01:48:10|157.29|155.29|157.29|155.29|157.29|155.29|157.29|155.29|0
1632966500000|2021-09-30 01:48:20|157.37|155.37|157.47|155.47|157.47|155.47|157.29|155.29|0
1632966510000|2021-09-30 01:48:30|157.29|155.29|157.47|155.47|157.47|155.47|157.29|155.29|0
1632966520000|2021-09-30 01:48:40|157.66|155.66|157.84|155.84|157.84|155.84|157.56|155.56|0
1632966530000|2021-09-30 01:48:50|157.93|155.93|158.03|156.03|158.03|156.03|157.93|155.93|0
1632966540000|2021-09-30 01:49:00|157.84|155.84|158.21|156.21|158.21|156.21|157.84|155.84|0
1632966550000|2021-09-30 01:49:10|158.02|156.02|157.84|155.84|158.02|156.02|157.84|155.84|0
1632966560000|2021-09-30 01:49:20|158.02|156.02|158.02|156.02|158.02|156.02|157.93|155.93|0
1632966570000|2021-09-30 01:49:30|157.84|155.84|157.65|155.65|157.84|155.84|157.65|155.65|0
1632966590000|2021-09-30 01:49:50|157.84|155.84|157.84|155.84|157.84|155.84|157.84|155.84|0
1632966600000|2021-09-30 01:50:00|157.93|155.93|158.11|156.11|158.11|156.11|157.93|155.93|0
1632966610000|2021-09-30 01:50:10|158.02|156.02|157.93|155.93|158.02|156.02|157.84|155.84|0
1632966620000|2021-09-30 01:50:20|157.65|155.65|157.84|155.84|157.84|155.84|157.65|155.65|0
1632966630000|2021-09-30 01:50:30|157.65|155.65|157.65|155.65|157.65|155.65|157.65|155.65|0
1632966640000|2021-09-30 01:50:40|157.47|155.47|157.65|155.65|157.65|155.65|157.47|155.47|0
1632966650000|2021-09-30 01:50:50|157.74|155.74|157.65|155.65|157.74|155.74|157.65|155.65|0
1632966660000|2021-09-30 01:51:00|157.84|155.84|157.65|155.65|157.84|155.84|157.65|155.65|0
1632966670000|2021-09-30 01:51:10|157.56|155.56|157.47|155.47|157.56|155.56|157.47|155.47|0
1632966680000|2021-09-30 01:51:20|157.65|155.65|157.65|155.65|157.65|155.65|157.65|155.65|0
1632966700000|2021-09-30 01:51:40|157.84|155.84|157.84|155.84|157.84|155.84|157.65|155.65|0
1632966710000|2021-09-30 01:51:50|157.65|155.65|157.65|155.65|157.65|155.65|157.65|155.65|0
1632966720000|2021-09-30 01:52:00|157.47|155.47|157.55|155.55|157.55|155.55|157.47|155.47|0
1632966730000|2021-09-30 01:52:10|157.47|155.47|157.65|155.65|157.65|155.65|157.47|155.47|0
1632966740000|2021-09-30 01:52:20|157.83|155.83|158.02|156.02|158.02|156.02|157.83|155.83|0
1632966750000|2021-09-30 01:52:30|157.83|155.83|158.02|156.02|158.02|156.02|157.83|155.83|0
1632966760000|2021-09-30 01:52:40|157.92|155.92|157.83|155.83|158.02|156.02|157.83|155.83|0
1632966770000|2021-09-30 01:52:50|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1632966780000|2021-09-30 01:53:00|158.39|156.39|158.66|156.66|158.66|156.66|158.39|156.39|0
1632966790000|2021-09-30 01:53:10|158.76|156.76|159.32|157.32|159.32|157.32|158.76|156.76|0
1632966810000|2021-09-30 01:53:30|159.13|157.13|159.13|157.13|159.32|157.32|159.13|157.13|0
1632966820000|2021-09-30 01:53:40|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1632966830000|2021-09-30 01:53:50|159.5|157.5|159.5|157.5|159.5|157.5|159.5|157.5|0
1632966840000|2021-09-30 01:54:00|159.69|157.69|159.5|157.5|159.69|157.69|159.32|157.32|0
1632966850000|2021-09-30 01:54:10|159.32|157.32|159.5|157.5|159.5|157.5|159.32|157.32|0
1632966860000|2021-09-30 01:54:20|159.32|157.32|159.13|157.13|159.32|157.32|159.13|157.13|0
1632966870000|2021-09-30 01:54:30|159.32|157.32|159.31|157.31|159.32|157.32|159.31|157.31|0
1632966880000|2021-09-30 01:54:40|159.5|157.5|159.5|157.5|159.59|157.59|159.5|157.5|0
1632966890000|2021-09-30 01:54:50|159.69|157.69|159.69|157.69|159.69|157.69|159.59|157.59|0
1632966900000|2021-09-30 01:55:00|159.87|157.87|160.24|158.24|160.24|158.24|159.87|157.87|0
1632966910000|2021-09-30 01:55:10|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1632966920000|2021-09-30 01:55:20|159.87|157.87|159.87|157.87|160.06|158.06|159.87|157.87|0
1632966930000|2021-09-30 01:55:30|160.06|158.06|160.8|158.8|160.8|158.8|160.06|158.06|0
1632966940000|2021-09-30 01:55:40|160.62|158.62|160.8|158.8|160.8|158.8|160.62|158.62|0
1632966950000|2021-09-30 01:55:50|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1632966960000|2021-09-30 01:56:00|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1632966970000|2021-09-30 01:56:10|160.43|158.43|160.62|158.62|160.62|158.62|160.43|158.43|0
1632966980000|2021-09-30 01:56:20|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632966990000|2021-09-30 01:56:30|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632967000000|2021-09-30 01:56:40|160.06|158.06|160.24|158.24|160.24|158.24|160.06|158.06|0
1632967010000|2021-09-30 01:56:50|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632967020000|2021-09-30 01:57:00|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1632967030000|2021-09-30 01:57:10|160.24|158.24|160.24|158.24|160.24|158.24|160.24|158.24|0
1632967040000|2021-09-30 01:57:20|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1632967050000|2021-09-30 01:57:30|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1632967060000|2021-09-30 01:57:40|160.43|158.43|160.43|158.43|160.52|158.52|160.43|158.43|0
1632967070000|2021-09-30 01:57:50|160.8|158.8|160.8|158.8|160.99|158.99|160.8|158.8|0
1632967080000|2021-09-30 01:58:00|160.99|158.99|160.8|158.8|160.99|158.99|160.8|158.8|0
1632967100000|2021-09-30 01:58:20|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1632967110000|2021-09-30 01:58:30|160.8|158.8|160.61|158.61|160.8|158.8|160.61|158.61|0
1632967120000|2021-09-30 01:58:40|160.43|158.43|160.43|158.43|160.61|158.61|160.43|158.43|0
1632967130000|2021-09-30 01:58:50|160.51|158.51|160.43|158.43|160.51|158.51|160.43|158.43|0
1632967140000|2021-09-30 01:59:00|160.24|158.24|160.24|158.24|160.43|158.43|160.24|158.24|0
1632967160000|2021-09-30 01:59:20|160.05|158.05|160.14|158.14|160.24|158.24|160.05|158.05|0
1632967170000|2021-09-30 01:59:30|160.24|158.24|160.24|158.24|160.24|158.24|160.05|158.05|0
1632967180000|2021-09-30 01:59:40|160.14|158.14|160.24|158.24|160.24|158.24|160.14|158.14|0
1632967200000|2021-09-30 02:00:00|160.42|158.42|160.61|158.61|160.61|158.61|160.42|158.42|0
1632967210000|2021-09-30 02:00:10|160.42|158.42|160.24|158.24|160.42|158.42|160.24|158.24|0
1632967220000|2021-09-30 02:00:20|160.42|158.42|160.42|158.42|160.42|158.42|160.24|158.24|0
1632967230000|2021-09-30 02:00:30|160.24|158.24|160.24|158.24|160.24|158.24|160.24|158.24|0
1632967240000|2021-09-30 02:00:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1632967260000|2021-09-30 02:01:00|159.68|157.68|159.68|157.68|159.68|157.68|159.68|157.68|0
1632967280000|2021-09-30 02:01:20|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1632967290000|2021-09-30 02:01:30|160.05|158.05|160.23|158.23|160.24|158.24|160.05|158.05|0
1632967310000|2021-09-30 02:01:50|160.14|158.14|160.05|158.05|160.14|158.14|160.05|158.05|0
1632967320000|2021-09-30 02:02:00|159.86|157.86|160.23|158.23|160.23|158.23|159.86|157.86|0
1632967330000|2021-09-30 02:02:10|160.05|158.05|160.23|158.23|160.23|158.23|160.05|158.05|0
1632967340000|2021-09-30 02:02:20|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1632967350000|2021-09-30 02:02:30|160.23|158.23|160.61|158.61|160.61|158.61|160.23|158.23|0
1632967370000|2021-09-30 02:02:50|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1632967380000|2021-09-30 02:03:00|160.98|158.98|160.79|158.79|160.98|158.98|160.79|158.79|0
1632967400000|2021-09-30 02:03:20|160.98|158.98|160.79|158.79|160.98|158.98|160.79|158.79|0
1632967410000|2021-09-30 02:03:30|160.61|158.61|160.6|158.6|160.61|158.61|160.6|158.6|0
1632967420000|2021-09-30 02:03:40|160.69|158.69|160.51|158.51|160.69|158.69|160.51|158.51|0
1632967430000|2021-09-30 02:03:50|160.42|158.42|160.6|158.6|160.6|158.6|160.42|158.42|0
1632967440000|2021-09-30 02:04:00|160.42|158.42|160.42|158.42|160.6|158.6|160.42|158.42|0
1632967470000|2021-09-30 02:04:30|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632967480000|2021-09-30 02:04:40|160.32|158.32|160.42|158.42|160.42|158.42|160.32|158.32|0
1632967490000|2021-09-30 02:04:50|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1632967500000|2021-09-30 02:05:00|160.42|158.42|160.42|158.42|160.51|158.51|160.42|158.42|0
1632967510000|2021-09-30 02:05:10|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632967520000|2021-09-30 02:05:20|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1632967530000|2021-09-30 02:05:30|160.13|158.13|160.23|158.23|160.23|158.23|160.13|158.13|0
1632967550000|2021-09-30 02:05:50|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632967560000|2021-09-30 02:06:00|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632967570000|2021-09-30 02:06:10|160.41|158.41|160.23|158.23|160.41|158.41|160.23|158.23|0
1632967580000|2021-09-30 02:06:20|160.41|158.41|160.6|158.6|160.6|158.6|160.41|158.41|0
1632967600000|2021-09-30 02:06:40|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1632967610000|2021-09-30 02:06:50|160.97|158.97|160.88|158.88|160.97|158.97|160.88|158.88|0
1632967620000|2021-09-30 02:07:00|160.97|158.97|160.97|158.97|161.16|159.16|160.97|158.97|0
1632967650000|2021-09-30 02:07:30|160.79|158.79|160.97|158.97|160.97|158.97|160.79|158.79|0
1632967660000|2021-09-30 02:07:40|160.79|158.79|160.97|158.97|160.97|158.97|160.79|158.79|0
1632967670000|2021-09-30 02:07:50|160.87|158.87|161.16|159.16|161.16|159.16|160.79|158.79|0
1632967680000|2021-09-30 02:08:00|161.06|159.06|160.97|158.97|161.06|159.06|160.97|158.97|0
1632967690000|2021-09-30 02:08:10|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1632967700000|2021-09-30 02:08:20|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1632967710000|2021-09-30 02:08:30|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1632967730000|2021-09-30 02:08:50|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1632967750000|2021-09-30 02:09:10|160.5|158.5|160.22|158.22|160.5|158.5|160.22|158.22|0
1632967760000|2021-09-30 02:09:20|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632967780000|2021-09-30 02:09:40|160.22|158.22|160.04|158.04|160.22|158.22|160.04|158.04|0
1632967790000|2021-09-30 02:09:50|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632967800000|2021-09-30 02:10:00|160.41|158.41|160.41|158.41|160.41|158.41|160.31|158.31|0
1632967810000|2021-09-30 02:10:10|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1632967820000|2021-09-30 02:10:20|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1632967830000|2021-09-30 02:10:30|160.59|158.59|160.22|158.22|160.59|158.59|160.22|158.22|0
1632967840000|2021-09-30 02:10:40|160.04|158.04|160.22|158.22|160.22|158.22|160.04|158.04|0
1632967860000|2021-09-30 02:11:00|160.03|158.03|160.22|158.22|160.22|158.22|160.03|158.03|0
1632967870000|2021-09-30 02:11:10|160.41|158.41|160.22|158.22|160.41|158.41|160.22|158.22|0
1632967880000|2021-09-30 02:11:20|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1632967890000|2021-09-30 02:11:30|160.41|158.41|160.03|158.03|160.41|158.41|160.03|158.03|0
1632967900000|2021-09-30 02:11:40|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632967920000|2021-09-30 02:12:00|160.03|158.03|160.22|158.22|160.22|158.22|160.03|158.03|0
1632967930000|2021-09-30 02:12:10|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632967940000|2021-09-30 02:12:20|160.31|158.31|160.41|158.41|160.41|158.41|160.22|158.22|0
1632967950000|2021-09-30 02:12:30|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1632967960000|2021-09-30 02:12:40|160.49|158.49|160.4|158.4|160.49|158.49|160.4|158.4|0
1632967980000|2021-09-30 02:13:00|160.22|158.22|160.03|158.03|160.22|158.22|160.03|158.03|0
1632968000000|2021-09-30 02:13:20|160.12|158.12|160.03|158.03|160.12|158.12|160.03|158.03|0
1632968010000|2021-09-30 02:13:30|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632968030000|2021-09-30 02:13:50|160.31|158.31|160.4|158.4|160.4|158.4|160.31|158.31|0
1632968040000|2021-09-30 02:14:00|160.22|158.22|160.31|158.31|160.31|158.31|160.22|158.22|0
1632968050000|2021-09-30 02:14:10|160.4|158.4|160.22|158.22|160.4|158.4|160.22|158.22|0
1632968060000|2021-09-30 02:14:20|160.31|158.31|160.59|158.59|160.59|158.59|160.31|158.31|0
1632968070000|2021-09-30 02:14:30|160.68|158.68|160.4|158.4|160.68|158.68|160.4|158.4|0
1632968080000|2021-09-30 02:14:40|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1632968100000|2021-09-30 02:15:00|160.4|158.4|160.59|158.59|160.59|158.59|160.4|158.4|0
1632968110000|2021-09-30 02:15:10|160.77|158.77|160.77|158.77|160.77|158.77|160.77|158.77|0
1632968120000|2021-09-30 02:15:20|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1632968130000|2021-09-30 02:15:30|160.96|158.96|160.77|158.77|160.96|158.96|160.77|158.77|0
1632968140000|2021-09-30 02:15:40|160.59|158.59|160.77|158.77|160.77|158.77|160.59|158.59|0
1632968150000|2021-09-30 02:15:50|160.96|158.96|160.77|158.77|160.96|158.96|160.77|158.77|0
1632968160000|2021-09-30 02:16:00|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1632968170000|2021-09-30 02:16:10|161.15|159.15|161.33|159.33|161.33|159.33|161.15|159.15|0
1632968200000|2021-09-30 02:16:40|161.15|159.15|161.15|159.15|161.33|159.33|161.15|159.15|0
1632968210000|2021-09-30 02:16:50|161.33|159.33|161.71|159.71|161.71|159.71|161.33|159.33|0
1632968220000|2021-09-30 02:17:00|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632968240000|2021-09-30 02:17:20|161.98|159.98|161.89|159.89|161.98|159.98|161.89|159.89|0
1632968250000|2021-09-30 02:17:30|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1632968260000|2021-09-30 02:17:40|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632968280000|2021-09-30 02:18:00|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632968310000|2021-09-30 02:18:30|161.79|159.79|161.89|159.89|161.89|159.89|161.79|159.79|0
1632968320000|2021-09-30 02:18:40|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1632968340000|2021-09-30 02:19:00|162.08|160.08|162.08|160.08|162.08|160.08|162.08|160.08|0
1632968350000|2021-09-30 02:19:10|162.27|160.27|162.26|160.26|162.27|160.27|162.26|160.26|0
1632968360000|2021-09-30 02:19:20|162.08|160.08|162.08|160.08|162.08|160.08|162.08|160.08|0
1632968380000|2021-09-30 02:19:40|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632968390000|2021-09-30 02:19:50|161.79|159.79|161.89|159.89|161.89|159.89|161.79|159.79|0
1632968400000|2021-09-30 02:20:00|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632968420000|2021-09-30 02:20:20|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632968430000|2021-09-30 02:20:30|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632968440000|2021-09-30 02:20:40|161.89|159.89|161.89|159.89|161.89|159.89|161.79|159.79|0
1632968450000|2021-09-30 02:20:50|162.08|160.08|162.07|160.07|162.26|160.26|162.07|160.07|0
1632968460000|2021-09-30 02:21:00|162.26|160.26|162.26|160.26|162.26|160.26|162.26|160.26|0
1632968470000|2021-09-30 02:21:10|162.16|160.16|162.07|160.07|162.16|160.16|162.07|160.07|0
1632968480000|2021-09-30 02:21:20|161.89|159.89|161.7|159.7|161.89|159.89|161.7|159.7|0
1632968500000|2021-09-30 02:21:40|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632968510000|2021-09-30 02:21:50|162.07|160.07|161.89|159.89|162.07|160.07|161.89|159.89|0
1632968520000|2021-09-30 02:22:00|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1632968530000|2021-09-30 02:22:10|162.26|160.26|162.26|160.26|162.26|160.26|162.26|160.26|0
1632968540000|2021-09-30 02:22:20|162.16|160.16|162.26|160.26|162.26|160.26|162.16|160.16|0
1632968550000|2021-09-30 02:22:30|162.07|160.07|161.89|159.89|162.07|160.07|161.89|159.89|0
1632968570000|2021-09-30 02:22:50|161.88|159.88|161.7|159.7|161.88|159.88|161.7|159.7|0
1632968580000|2021-09-30 02:23:00|161.88|159.88|161.7|159.7|161.88|159.88|161.7|159.7|0
1632968590000|2021-09-30 02:23:10|161.88|159.88|161.88|159.88|161.97|159.97|161.88|159.88|0
1632968600000|2021-09-30 02:23:20|161.7|159.7|161.88|159.88|161.88|159.88|161.7|159.7|0
1632968630000|2021-09-30 02:23:50|161.97|159.97|162.07|160.07|162.07|160.07|161.88|159.88|0
1632968640000|2021-09-30 02:24:00|161.97|159.97|161.88|159.88|161.97|159.97|161.7|159.7|0
1632968650000|2021-09-30 02:24:10|161.79|159.79|161.88|159.88|161.88|159.88|161.79|159.79|0
1632968660000|2021-09-30 02:24:20|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1632968670000|2021-09-30 02:24:30|161.51|159.51|161.7|159.7|161.7|159.7|161.51|159.51|0
1632968680000|2021-09-30 02:24:40|161.6|159.6|161.6|159.6|161.6|159.6|161.51|159.51|0
1632968690000|2021-09-30 02:24:50|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1632968700000|2021-09-30 02:25:00|161.69|159.69|162.07|160.07|162.07|160.07|161.69|159.69|0
1632968710000|2021-09-30 02:25:10|161.88|159.88|162.07|160.07|162.07|160.07|161.88|159.88|0
1632968730000|2021-09-30 02:25:30|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1632968740000|2021-09-30 02:25:40|161.02|159.02|161.02|159.02|161.11|159.11|161.02|159.02|0
1632968750000|2021-09-30 02:25:50|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1632968770000|2021-09-30 02:26:10|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632968800000|2021-09-30 02:26:40|161.49|159.49|161.49|159.49|161.49|159.49|161.4|159.4|0
1632968810000|2021-09-30 02:26:50|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632968820000|2021-09-30 02:27:00|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1632968830000|2021-09-30 02:27:10|161.4|159.4|161.58|159.58|161.58|159.58|161.4|159.4|0
1632968850000|2021-09-30 02:27:30|161.67|159.67|161.67|159.67|161.67|159.67|161.67|159.67|0
1632968860000|2021-09-30 02:27:40|161.77|159.77|161.77|159.77|161.77|159.77|161.77|159.77|0
1632968870000|2021-09-30 02:27:50|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1632968890000|2021-09-30 02:28:10|161.39|159.39|161.21|159.21|161.39|159.39|161.21|159.21|0
1632968900000|2021-09-30 02:28:20|161.02|159.02|161.21|159.21|161.21|159.21|161.02|159.02|0
1632968910000|2021-09-30 02:28:30|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1632968940000|2021-09-30 02:29:00|161.21|159.21|161.39|159.39|161.39|159.39|161.21|159.21|0
1632968970000|2021-09-30 02:29:30|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1632968980000|2021-09-30 02:29:40|161.39|159.39|161.2|159.2|161.39|159.39|161.2|159.2|0
1632968990000|2021-09-30 02:29:50|161.39|159.39|161.2|159.2|161.39|159.39|161.2|159.2|0
1632969000000|2021-09-30 02:30:00|161.02|159.02|161.02|159.02|161.02|159.02|160.83|158.83|0
1632969010000|2021-09-30 02:30:10|160.83|158.83|160.64|158.64|160.83|158.83|160.64|158.64|0
1632969020000|2021-09-30 02:30:20|160.83|158.83|160.64|158.64|160.83|158.83|160.64|158.64|0
1632969030000|2021-09-30 02:30:30|160.83|158.83|160.64|158.64|160.83|158.83|160.64|158.64|0
1632969050000|2021-09-30 02:30:50|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1632969060000|2021-09-30 02:31:00|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1632969070000|2021-09-30 02:31:10|160.45|158.45|160.26|158.26|160.45|158.45|160.26|158.26|0
1632969080000|2021-09-30 02:31:20|160.45|158.45|160.26|158.26|160.45|158.45|160.26|158.26|0
1632969100000|2021-09-30 02:31:40|160.45|158.45|160.26|158.26|160.45|158.45|160.26|158.26|0
1632969120000|2021-09-30 02:32:00|160.45|158.45|160.45|158.45|160.45|158.45|160.45|158.45|0
1632969130000|2021-09-30 02:32:10|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1632969150000|2021-09-30 02:32:30|160.45|158.45|160.45|158.45|160.45|158.45|160.45|158.45|0
1632969160000|2021-09-30 02:32:40|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1632969200000|2021-09-30 02:33:20|160.07|158.07|160.26|158.26|160.26|158.26|160.07|158.07|0
1632969220000|2021-09-30 02:33:40|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632969230000|2021-09-30 02:33:50|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1632969240000|2021-09-30 02:34:00|160.16|158.16|160.26|158.26|160.26|158.26|160.07|158.07|0
1632969250000|2021-09-30 02:34:10|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632969260000|2021-09-30 02:34:20|160.26|158.26|160.07|158.07|160.26|158.26|160.07|158.07|0
1632969270000|2021-09-30 02:34:30|159.88|157.88|159.7|157.7|159.88|157.88|159.7|157.7|0
1632969280000|2021-09-30 02:34:40|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1632969290000|2021-09-30 02:34:50|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1632969300000|2021-09-30 02:35:00|159.6|157.6|159.51|157.51|159.6|157.6|159.51|157.51|0
1632969310000|2021-09-30 02:35:10|159.7|157.7|159.88|157.88|159.88|157.88|159.7|157.7|0
1632969330000|2021-09-30 02:35:30|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632969340000|2021-09-30 02:35:40|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1632969350000|2021-09-30 02:35:50|160.07|158.07|159.88|157.88|160.07|158.07|159.88|157.88|0
1632969370000|2021-09-30 02:36:10|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1632969380000|2021-09-30 02:36:20|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1632969410000|2021-09-30 02:36:50|159.69|157.69|159.69|157.69|159.69|157.69|159.69|157.69|0
1632969420000|2021-09-30 02:37:00|159.6|157.6|159.51|157.51|159.6|157.6|159.51|157.51|0
1632969450000|2021-09-30 02:37:30|159.5|157.5|159.5|157.5|159.5|157.5|159.5|157.5|0
1632969460000|2021-09-30 02:37:40|159.59|157.59|159.88|157.88|159.88|157.88|159.59|157.59|0
1632969470000|2021-09-30 02:37:50|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632969490000|2021-09-30 02:38:10|160.16|158.16|160.07|158.07|160.16|158.16|160.07|158.07|0
1632969520000|2021-09-30 02:38:40|159.88|157.88|159.97|157.97|159.97|157.97|159.88|157.88|0
1632969530000|2021-09-30 02:38:50|159.88|157.88|160.06|158.06|160.06|158.06|159.88|157.88|0
1632969540000|2021-09-30 02:39:00|159.88|157.88|160.25|158.25|160.25|158.25|159.88|157.88|0
1632969560000|2021-09-30 02:39:20|160.06|158.06|160.25|158.25|160.25|158.25|160.06|158.06|0
1632969570000|2021-09-30 02:39:30|160.06|158.06|160.25|158.25|160.25|158.25|160.06|158.06|0
1632969580000|2021-09-30 02:39:40|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1632969590000|2021-09-30 02:39:50|160.25|158.25|160.06|158.06|160.25|158.25|160.06|158.06|0
1632969600000|2021-09-30 02:40:00|160.25|158.25|160.06|158.06|160.25|158.25|160.06|158.06|0
1632969610000|2021-09-30 02:40:10|160.25|158.25|160.25|158.25|160.25|158.25|160.15|158.15|0
1632969620000|2021-09-30 02:40:20|160.06|158.06|160.06|158.06|160.25|158.25|160.06|158.06|0
1632969640000|2021-09-30 02:40:40|160.25|158.25|160.25|158.25|160.25|158.25|160.25|158.25|0
1632969650000|2021-09-30 02:40:50|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1632969660000|2021-09-30 02:41:00|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1632969670000|2021-09-30 02:41:10|160.44|158.44|160.44|158.44|160.44|158.44|160.25|158.25|0
1632969690000|2021-09-30 02:41:30|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1632969700000|2021-09-30 02:41:40|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1632969710000|2021-09-30 02:41:50|160.25|158.25|160.15|158.15|160.25|158.25|160.15|158.15|0
1632969720000|2021-09-30 02:42:00|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1632969740000|2021-09-30 02:42:20|160.25|158.25|160.25|158.25|160.25|158.25|160.25|158.25|0
1632969760000|2021-09-30 02:42:40|160.43|158.43|160.25|158.25|160.43|158.43|160.25|158.25|0
1632969770000|2021-09-30 02:42:50|160.34|158.34|160.43|158.43|160.43|158.43|160.34|158.34|0
1632969780000|2021-09-30 02:43:00|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1632969800000|2021-09-30 02:43:20|160.81|158.81|161|159|161|159|160.81|158.81|0
1632969810000|2021-09-30 02:43:30|160.81|158.81|161|159|161|159|160.81|158.81|0
1632969820000|2021-09-30 02:43:40|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632969830000|2021-09-30 02:43:50|161|159|161|159|161|159|161|159|0
1632969850000|2021-09-30 02:44:10|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1632969860000|2021-09-30 02:44:20|161|159|160.81|158.81|161|159|160.81|158.81|0
1632969880000|2021-09-30 02:44:40|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1632969890000|2021-09-30 02:44:50|160.81|158.81|160.81|158.81|160.81|158.81|160.62|158.62|0
1632969900000|2021-09-30 02:45:00|160.99|158.99|160.81|158.81|160.99|158.99|160.81|158.81|0
1632969910000|2021-09-30 02:45:10|160.99|158.99|160.99|158.99|160.99|158.99|160.81|158.81|0
1632969920000|2021-09-30 02:45:20|161.08|159.08|161.08|159.08|161.08|159.08|161.08|159.08|0
1632969930000|2021-09-30 02:45:30|160.99|158.99|160.99|158.99|160.99|158.99|160.99|158.99|0
1632969940000|2021-09-30 02:45:40|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1632969950000|2021-09-30 02:45:50|160.71|158.71|160.81|158.81|160.81|158.81|160.71|158.71|0
1632969960000|2021-09-30 02:46:00|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1632969970000|2021-09-30 02:46:10|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632969980000|2021-09-30 02:46:20|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632970000000|2021-09-30 02:46:40|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1632970020000|2021-09-30 02:47:00|160.24|158.24|160.05|158.05|160.24|158.24|160.05|158.05|0
1632970030000|2021-09-30 02:47:10|160.24|158.24|160.24|158.24|160.24|158.24|160.14|158.14|0
1632970040000|2021-09-30 02:47:20|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1632970050000|2021-09-30 02:47:30|160.14|158.14|160.24|158.24|160.24|158.24|160.05|158.05|0
1632970060000|2021-09-30 02:47:40|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1632970070000|2021-09-30 02:47:50|160.33|158.33|160.33|158.33|160.43|158.43|160.33|158.33|0
1632970080000|2021-09-30 02:48:00|160.43|158.43|160.24|158.24|160.43|158.43|160.24|158.24|0
1632970090000|2021-09-30 02:48:10|160.05|158.05|160.24|158.24|160.24|158.24|160.05|158.05|0
1632970100000|2021-09-30 02:48:20|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1632970120000|2021-09-30 02:48:40|159.86|157.86|160.05|158.05|160.05|158.05|159.86|157.86|0
1632970140000|2021-09-30 02:49:00|160.14|158.14|160.05|158.05|160.14|158.14|160.05|158.05|0
1632970160000|2021-09-30 02:49:20|160.24|158.24|160.05|158.05|160.24|158.24|160.05|158.05|0
1632970180000|2021-09-30 02:49:40|160.24|158.24|160.24|158.24|160.24|158.24|160.24|158.24|0
1632970210000|2021-09-30 02:50:10|160.05|158.05|160.24|158.24|160.24|158.24|160.05|158.05|0
1632970220000|2021-09-30 02:50:20|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1632970230000|2021-09-30 02:50:30|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1632970250000|2021-09-30 02:50:50|160.51|158.51|160.42|158.42|160.51|158.51|160.42|158.42|0
1632970260000|2021-09-30 02:51:00|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632970270000|2021-09-30 02:51:10|160.05|158.05|159.86|157.86|160.05|158.05|159.86|157.86|0
1632970280000|2021-09-30 02:51:20|159.95|157.95|160.05|158.05|160.05|158.05|159.95|157.95|0
1632970300000|2021-09-30 02:51:40|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632970310000|2021-09-30 02:51:50|160.42|158.42|160.32|158.32|160.42|158.42|160.32|158.32|0
1632970320000|2021-09-30 02:52:00|160.23|158.23|160.42|158.42|160.42|158.42|160.23|158.23|0
1632970330000|2021-09-30 02:52:10|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1632970340000|2021-09-30 02:52:20|160.05|158.05|160.05|158.05|160.14|158.14|160.05|158.05|0
1632970350000|2021-09-30 02:52:30|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632970360000|2021-09-30 02:52:40|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1632970370000|2021-09-30 02:52:50|160.23|158.23|160.23|158.23|160.23|158.23|160.23|158.23|0
1632970380000|2021-09-30 02:53:00|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1632970390000|2021-09-30 02:53:10|159.95|157.95|160.04|158.04|160.04|158.04|159.86|157.86|0
1632970400000|2021-09-30 02:53:20|159.95|157.95|160.04|158.04|160.04|158.04|159.95|157.95|0
1632970410000|2021-09-30 02:53:30|159.86|157.86|160.04|158.04|160.04|158.04|159.86|157.86|0
1632970420000|2021-09-30 02:53:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1632970430000|2021-09-30 02:53:50|159.67|157.67|159.86|157.86|159.86|157.86|159.67|157.67|0
1632970440000|2021-09-30 02:54:00|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1632970450000|2021-09-30 02:54:10|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1632970460000|2021-09-30 02:54:20|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1632970470000|2021-09-30 02:54:30|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1632970500000|2021-09-30 02:55:00|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1632970510000|2021-09-30 02:55:10|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1632970520000|2021-09-30 02:55:20|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1632970550000|2021-09-30 02:55:50|159.48|157.48|159.29|157.29|159.48|157.48|159.29|157.29|0
1632970560000|2021-09-30 02:56:00|159.19|157.19|159.29|157.29|159.29|157.29|159.19|157.19|0
1632970570000|2021-09-30 02:56:10|159.1|157.1|159.29|157.29|159.29|157.29|159.1|157.1|0
1632970580000|2021-09-30 02:56:20|159.1|157.1|159.29|157.29|159.29|157.29|159.1|157.1|0
1632970590000|2021-09-30 02:56:30|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1632970600000|2021-09-30 02:56:40|159.38|157.38|159.29|157.29|159.38|157.38|159.29|157.29|0
1632970620000|2021-09-30 02:57:00|159.1|157.1|159.29|157.29|159.29|157.29|159.1|157.1|0
1632970640000|2021-09-30 02:57:20|159.38|157.38|159.48|157.48|159.48|157.48|159.38|157.38|0
1632970650000|2021-09-30 02:57:30|159.57|157.57|159.48|157.48|159.57|157.57|159.48|157.48|0
1632970690000|2021-09-30 02:58:10|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1632970710000|2021-09-30 02:58:30|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1632970730000|2021-09-30 02:58:50|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1632970740000|2021-09-30 02:59:00|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1632970750000|2021-09-30 02:59:10|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1632970760000|2021-09-30 02:59:20|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1632970770000|2021-09-30 02:59:30|159.66|157.66|159.47|157.47|159.66|157.66|159.47|157.47|0
1632970780000|2021-09-30 02:59:40|159.66|157.66|159.66|157.66|159.66|157.66|159.47|157.47|0
1632970790000|2021-09-30 02:59:50|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1632970800000|2021-09-30 03:00:00|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1632970820000|2021-09-30 03:00:20|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1632970830000|2021-09-30 03:00:30|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1632970840000|2021-09-30 03:00:40|159.85|157.85|160.03|158.03|160.03|158.03|159.85|157.85|0
1632970860000|2021-09-30 03:01:00|160.22|158.22|160.41|158.41|160.41|158.41|160.22|158.22|0
1632970880000|2021-09-30 03:01:20|160.22|158.22|160.41|158.41|160.41|158.41|160.22|158.22|0
1632970890000|2021-09-30 03:01:30|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1632970900000|2021-09-30 03:01:40|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1632970920000|2021-09-30 03:02:00|160.78|158.78|160.41|158.41|160.78|158.78|160.41|158.41|0
1632970930000|2021-09-30 03:02:10|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632970940000|2021-09-30 03:02:20|160.41|158.41|160.22|158.22|160.41|158.41|160.22|158.22|0
1632970950000|2021-09-30 03:02:30|160.03|158.03|160.22|158.22|160.22|158.22|160.03|158.03|0
1632970960000|2021-09-30 03:02:40|160.41|158.41|160.41|158.41|160.41|158.41|160.41|158.41|0
1632970970000|2021-09-30 03:02:50|160.31|158.31|160.41|158.41|160.41|158.41|160.22|158.22|0
1632970980000|2021-09-30 03:03:00|160.31|158.31|160.22|158.22|160.31|158.31|160.22|158.22|0
1632970990000|2021-09-30 03:03:10|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1632971000000|2021-09-30 03:03:20|160.4|158.4|160.59|158.59|160.59|158.59|160.4|158.4|0
1632971010000|2021-09-30 03:03:30|160.49|158.49|160.4|158.4|160.59|158.59|160.4|158.4|0
1632971020000|2021-09-30 03:03:40|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632971030000|2021-09-30 03:03:50|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1632971040000|2021-09-30 03:04:00|160.12|158.12|160.22|158.22|160.22|158.22|160.12|158.12|0
1632971050000|2021-09-30 03:04:10|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1632971060000|2021-09-30 03:04:20|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1632971070000|2021-09-30 03:04:30|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1632971100000|2021-09-30 03:05:00|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1632971130000|2021-09-30 03:05:30|159.65|157.65|159.65|157.65|159.84|157.84|159.65|157.65|0
1632971140000|2021-09-30 03:05:40|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1632971160000|2021-09-30 03:06:00|159.74|157.74|159.65|157.65|159.74|157.74|159.65|157.65|0
1632971190000|2021-09-30 03:06:30|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1632971200000|2021-09-30 03:06:40|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1632971230000|2021-09-30 03:07:10|159.46|157.46|159.55|157.55|159.55|157.55|159.46|157.46|0
1632971240000|2021-09-30 03:07:20|159.46|157.46|159.65|157.65|159.65|157.65|159.46|157.46|0
1632971250000|2021-09-30 03:07:30|159.46|157.46|159.65|157.65|159.65|157.65|159.46|157.46|0
1632971270000|2021-09-30 03:07:50|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1632971300000|2021-09-30 03:08:20|159.27|157.27|159.27|157.27|159.27|157.27|159.27|157.27|0
1632971320000|2021-09-30 03:08:40|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1632971340000|2021-09-30 03:09:00|159.36|157.36|159.46|157.46|159.46|157.46|159.36|157.36|0
1632971350000|2021-09-30 03:09:10|159.65|157.65|159.83|157.83|159.83|157.83|159.65|157.65|0
1632971360000|2021-09-30 03:09:20|159.65|157.65|159.74|157.74|159.74|157.74|159.65|157.65|0
1632971370000|2021-09-30 03:09:30|159.83|157.83|160.02|158.02|160.02|158.02|159.83|157.83|0
1632971380000|2021-09-30 03:09:40|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1632971390000|2021-09-30 03:09:50|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1632971400000|2021-09-30 03:10:00|159.65|157.65|159.46|157.46|159.65|157.65|159.46|157.46|0
1632971450000|2021-09-30 03:10:50|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1632971470000|2021-09-30 03:11:10|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1632971480000|2021-09-30 03:11:20|159.64|157.64|159.83|157.83|159.83|157.83|159.64|157.64|0
1632971490000|2021-09-30 03:11:30|159.73|157.73|159.46|157.46|159.73|157.73|159.46|157.46|0
1632971500000|2021-09-30 03:11:40|159.27|157.27|159.27|157.27|159.27|157.27|159.27|157.27|0
1632971520000|2021-09-30 03:12:00|159.08|157.08|159.27|157.27|159.27|157.27|159.08|157.08|0
1632971540000|2021-09-30 03:12:20|159.46|157.46|159.45|157.45|159.46|157.46|159.45|157.45|0
1632971550000|2021-09-30 03:12:30|159.64|157.64|159.45|157.45|159.64|157.64|159.45|157.45|0
1632971560000|2021-09-30 03:12:40|159.64|157.64|159.45|157.45|159.64|157.64|159.45|157.45|0
1632971580000|2021-09-30 03:13:00|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1632971590000|2021-09-30 03:13:10|159.83|157.83|159.64|157.64|159.83|157.83|159.64|157.64|0
1632971610000|2021-09-30 03:13:30|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1632971620000|2021-09-30 03:13:40|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1632971630000|2021-09-30 03:13:50|159.73|157.73|159.64|157.64|159.73|157.73|159.64|157.64|0
1632971640000|2021-09-30 03:14:00|159.83|157.83|159.64|157.64|159.83|157.83|159.64|157.64|0
1632971650000|2021-09-30 03:14:10|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1632971670000|2021-09-30 03:14:30|160.01|158.01|160.2|158.2|160.2|158.2|160.01|158.01|0
1632971680000|2021-09-30 03:14:40|160.01|158.01|160.2|158.2|160.2|158.2|160.01|158.01|0
1632971690000|2021-09-30 03:14:50|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1632971720000|2021-09-30 03:15:20|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1632971730000|2021-09-30 03:15:30|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1632971740000|2021-09-30 03:15:40|159.91|157.91|159.91|157.91|159.91|157.91|159.91|157.91|0
1632971750000|2021-09-30 03:15:50|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1632971760000|2021-09-30 03:16:00|159.82|157.82|160.01|158.01|160.2|158.2|159.82|157.82|0
1632971770000|2021-09-30 03:16:10|160.2|158.2|160.2|158.2|160.2|158.2|160.2|158.2|0
1632971780000|2021-09-30 03:16:20|160.39|158.39|160.39|158.39|160.39|158.39|160.39|158.39|0
1632971790000|2021-09-30 03:16:30|160.57|158.57|160.76|158.76|160.76|158.76|160.57|158.57|0
1632971800000|2021-09-30 03:16:40|160.95|158.95|160.95|158.95|160.95|158.95|160.95|158.95|0
1632971810000|2021-09-30 03:16:50|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1632971820000|2021-09-30 03:17:00|160.57|158.57|160.76|158.76|160.76|158.76|160.57|158.57|0
1632971830000|2021-09-30 03:17:10|160.66|158.66|160.57|158.57|160.66|158.66|160.57|158.57|0
1632971850000|2021-09-30 03:17:30|160.38|158.38|160.57|158.57|160.57|158.57|160.38|158.38|0
1632971870000|2021-09-30 03:17:50|160.38|158.38|160.38|158.38|160.38|158.38|160.38|158.38|0
1632971880000|2021-09-30 03:18:00|160.76|158.76|160.57|158.57|160.76|158.76|160.57|158.57|0
1632971890000|2021-09-30 03:18:10|160.38|158.38|160.38|158.38|160.38|158.38|160.38|158.38|0
1632971920000|2021-09-30 03:18:40|160.29|158.29|160.2|158.2|160.29|158.29|160.2|158.2|0
1632971930000|2021-09-30 03:18:50|160.1|158.1|160.19|158.19|160.2|158.2|160.1|158.1|0
1632971940000|2021-09-30 03:19:00|160.01|158.01|160.19|158.19|160.19|158.19|160.01|158.01|0
1632971950000|2021-09-30 03:19:10|160.28|158.28|160.28|158.28|160.28|158.28|160.28|158.28|0
1632971960000|2021-09-30 03:19:20|160.1|158.1|160.01|158.01|160.19|158.19|160.01|158.01|0
1632972000000|2021-09-30 03:20:00|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1632972010000|2021-09-30 03:20:10|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1632972020000|2021-09-30 03:20:20|159.82|157.82|160.01|158.01|160.01|158.01|159.82|157.82|0
1632972030000|2021-09-30 03:20:30|160.19|158.19|160.01|158.01|160.19|158.19|160.01|158.01|0
1632972040000|2021-09-30 03:20:40|160|158|160|158|160.19|158.19|160|158|0
1632972060000|2021-09-30 03:21:00|159.91|157.91|159.91|157.91|159.91|157.91|159.91|157.91|0
1632972070000|2021-09-30 03:21:10|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1632972080000|2021-09-30 03:21:20|160|158|160|158|160|158|160|158|0
1632972090000|2021-09-30 03:21:30|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1632972110000|2021-09-30 03:21:50|159.72|157.72|159.72|157.72|159.72|157.72|159.72|157.72|0
1632972120000|2021-09-30 03:22:00|159.63|157.63|159.82|157.82|159.82|157.82|159.63|157.63|0
1632972140000|2021-09-30 03:22:20|160|158|160|158|160|158|160|158|0
1632972150000|2021-09-30 03:22:30|159.81|157.81|159.81|157.81|159.81|157.81|159.81|157.81|0
1632972160000|2021-09-30 03:22:40|159.72|157.72|159.63|157.63|159.72|157.72|159.63|157.63|0
1632972170000|2021-09-30 03:22:50|159.44|157.44|159.63|157.63|159.63|157.63|159.44|157.44|0
1632972180000|2021-09-30 03:23:00|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1632972200000|2021-09-30 03:23:20|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1632972220000|2021-09-30 03:23:40|159.81|157.81|159.81|157.81|159.81|157.81|159.72|157.72|0
1632972230000|2021-09-30 03:23:50|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1632972240000|2021-09-30 03:24:00|159.81|157.81|159.72|157.72|159.81|157.81|159.72|157.72|0
1632972250000|2021-09-30 03:24:10|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1632972260000|2021-09-30 03:24:20|159.81|157.81|159.81|157.81|159.81|157.81|159.62|157.62|0
1632972270000|2021-09-30 03:24:30|159.62|157.62|159.81|157.81|159.81|157.81|159.62|157.62|0
1632972290000|2021-09-30 03:24:50|160|158|160|158|160|158|160|158|0
1632972300000|2021-09-30 03:25:00|160.09|158.09|160.19|158.19|160.19|158.19|160.09|158.09|0
1632972310000|2021-09-30 03:25:10|160|158|159.81|157.81|160|158|159.81|157.81|0
1632972320000|2021-09-30 03:25:20|159.9|157.9|159.9|157.9|159.9|157.9|159.81|157.81|0
1632972330000|2021-09-30 03:25:30|159.81|157.81|160|158|160|158|159.81|157.81|0
1632972360000|2021-09-30 03:26:00|159.81|157.81|159.81|157.81|159.81|157.81|159.81|157.81|0
1632972370000|2021-09-30 03:26:10|160|158|160|158|160|158|160|158|0
1632972380000|2021-09-30 03:26:20|159.81|157.81|159.81|157.81|159.81|157.81|159.81|157.81|0
1632972410000|2021-09-30 03:26:50|159.9|157.9|159.9|157.9|160|158|159.9|157.9|0
1632972420000|2021-09-30 03:27:00|160|158|160|158|160|158|160|158|0
1632972430000|2021-09-30 03:27:10|160.18|158.18|160|158|160.18|158.18|160|158|0
1632972450000|2021-09-30 03:27:30|159.81|157.81|160|158|160|158|159.81|157.81|0
1632972460000|2021-09-30 03:27:40|159.99|157.99|160.08|158.08|160.08|158.08|159.99|157.99|0
1632972470000|2021-09-30 03:27:50|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632972490000|2021-09-30 03:28:10|159.9|157.9|159.81|157.81|159.99|157.99|159.81|157.81|0
1632972500000|2021-09-30 03:28:20|159.99|157.99|159.81|157.81|159.99|157.99|159.81|157.81|0
1632972510000|2021-09-30 03:28:30|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632972540000|2021-09-30 03:29:00|160.08|158.08|160.18|158.18|160.18|158.18|160.08|158.08|0
1632972560000|2021-09-30 03:29:20|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632972570000|2021-09-30 03:29:30|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632972580000|2021-09-30 03:29:40|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632972590000|2021-09-30 03:29:50|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632972600000|2021-09-30 03:30:00|159.62|157.62|159.43|157.43|159.62|157.62|159.43|157.43|0
1632972610000|2021-09-30 03:30:10|159.24|157.24|159.24|157.24|159.33|157.33|159.24|157.24|0
1632972620000|2021-09-30 03:30:20|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1632972630000|2021-09-30 03:30:30|159.33|157.33|159.24|157.24|159.43|157.43|159.24|157.24|0
1632972640000|2021-09-30 03:30:40|159.43|157.43|159.24|157.24|159.43|157.43|159.24|157.24|0
1632972650000|2021-09-30 03:30:50|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1632972670000|2021-09-30 03:31:10|159.24|157.24|159.24|157.24|159.24|157.24|159.24|157.24|0
1632972680000|2021-09-30 03:31:20|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1632972690000|2021-09-30 03:31:30|159.24|157.24|159.43|157.43|159.43|157.43|159.24|157.24|0
1632972710000|2021-09-30 03:31:50|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1632972720000|2021-09-30 03:32:00|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1632972750000|2021-09-30 03:32:30|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1632972840000|2021-09-30 03:34:00|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632972850000|2021-09-30 03:34:10|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1632972870000|2021-09-30 03:34:30|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1632972910000|2021-09-30 03:35:10|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1632972920000|2021-09-30 03:35:20|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1632972930000|2021-09-30 03:35:30|159.98|157.98|160.36|158.36|160.36|158.36|159.98|157.98|0
1632972950000|2021-09-30 03:35:50|160.17|158.17|160.17|158.17|160.36|158.36|160.17|158.17|0
1632972960000|2021-09-30 03:36:00|160.26|158.26|160.36|158.36|160.36|158.36|160.26|158.26|0
1632972980000|2021-09-30 03:36:20|160.55|158.55|160.55|158.55|160.55|158.55|160.55|158.55|0
1632972990000|2021-09-30 03:36:30|160.36|158.36|160.17|158.17|160.36|158.36|160.17|158.17|0
1632973030000|2021-09-30 03:37:10|160.36|158.36|160.17|158.17|160.36|158.36|160.17|158.17|0
1632973040000|2021-09-30 03:37:20|160.36|158.36|160.36|158.36|160.36|158.36|160.36|158.36|0
1632973050000|2021-09-30 03:37:30|160.26|158.26|160.17|158.17|160.26|158.26|160.17|158.17|0
1632973060000|2021-09-30 03:37:40|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1632973070000|2021-09-30 03:37:50|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632973080000|2021-09-30 03:38:00|159.98|157.98|160.17|158.17|160.17|158.17|159.98|157.98|0
1632973090000|2021-09-30 03:38:10|160.07|158.07|160.17|158.17|160.17|158.17|159.98|157.98|0
1632973110000|2021-09-30 03:38:30|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1632973120000|2021-09-30 03:38:40|159.98|157.98|160.35|158.35|160.35|158.35|159.98|157.98|0
1632973140000|2021-09-30 03:39:00|160.17|158.17|160.35|158.35|160.35|158.35|160.17|158.17|0
1632973150000|2021-09-30 03:39:10|160.26|158.26|160.17|158.17|160.26|158.26|160.17|158.17|0
1632973180000|2021-09-30 03:39:40|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632973190000|2021-09-30 03:39:50|160.17|158.17|160.25|158.25|160.26|158.26|160.17|158.17|0
1632973200000|2021-09-30 03:40:00|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632973210000|2021-09-30 03:40:10|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1632973230000|2021-09-30 03:40:30|160.35|158.35|160.25|158.25|160.35|158.35|160.25|158.25|0
1632973240000|2021-09-30 03:40:40|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1632973260000|2021-09-30 03:41:00|160.25|158.25|160.35|158.35|160.35|158.35|160.25|158.25|0
1632973270000|2021-09-30 03:41:10|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1632973290000|2021-09-30 03:41:30|160.25|158.25|160.35|158.35|160.35|158.35|160.25|158.25|0
1632973300000|2021-09-30 03:41:40|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1632973310000|2021-09-30 03:41:50|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632973320000|2021-09-30 03:42:00|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1632973340000|2021-09-30 03:42:20|160.35|158.35|160.44|158.44|160.44|158.44|160.35|158.35|0
1632973350000|2021-09-30 03:42:30|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1632973360000|2021-09-30 03:42:40|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632973380000|2021-09-30 03:43:00|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1632973390000|2021-09-30 03:43:10|160.35|158.35|160.54|158.54|160.54|158.54|160.35|158.35|0
1632973410000|2021-09-30 03:43:30|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1632973420000|2021-09-30 03:43:40|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1632973490000|2021-09-30 03:44:50|160.53|158.53|160.35|158.35|160.53|158.53|160.35|158.35|0
1632973500000|2021-09-30 03:45:00|160.53|158.53|160.91|158.91|160.91|158.91|160.53|158.53|0
1632973510000|2021-09-30 03:45:10|160.72|158.72|160.72|158.72|160.81|158.81|160.72|158.72|0
1632973520000|2021-09-30 03:45:20|161.1|159.1|160.91|158.91|161.1|159.1|160.91|158.91|0
1632973530000|2021-09-30 03:45:30|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1632973540000|2021-09-30 03:45:40|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1632973550000|2021-09-30 03:45:50|161.1|159.1|161.1|159.1|161.1|159.1|161.1|159.1|0
1632973560000|2021-09-30 03:46:00|161.28|159.28|161.1|159.1|161.28|159.28|161.1|159.1|0
1632973580000|2021-09-30 03:46:20|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632973610000|2021-09-30 03:46:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1632973620000|2021-09-30 03:47:00|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632973630000|2021-09-30 03:47:10|161.28|159.28|161.09|159.09|161.28|159.28|161.09|159.09|0
1632973700000|2021-09-30 03:48:20|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1632973720000|2021-09-30 03:48:40|161.09|159.09|160.9|158.9|161.09|159.09|160.9|158.9|0
1632973730000|2021-09-30 03:48:50|161.09|159.09|160.9|158.9|161.09|159.09|160.9|158.9|0
1632973740000|2021-09-30 03:49:00|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632973750000|2021-09-30 03:49:10|160.9|158.9|161.09|159.09|161.09|159.09|160.9|158.9|0
1632973780000|2021-09-30 03:49:40|161.28|159.28|161.47|159.47|161.47|159.47|161.28|159.28|0
1632973830000|2021-09-30 03:50:30|161.28|159.28|161.47|159.47|161.47|159.47|161.28|159.28|0
1632973850000|2021-09-30 03:50:50|161.46|159.46|161.28|159.28|161.46|159.46|161.28|159.28|0
1632973880000|2021-09-30 03:51:20|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1632973890000|2021-09-30 03:51:30|161.18|159.18|161.09|159.09|161.18|159.18|161.09|159.09|0
1632973910000|2021-09-30 03:51:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1632973920000|2021-09-30 03:52:00|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1632973940000|2021-09-30 03:52:20|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1632973960000|2021-09-30 03:52:40|161.65|159.65|161.46|159.46|161.65|159.65|161.46|159.46|0
1632973970000|2021-09-30 03:52:50|161.65|159.65|161.84|159.84|161.84|159.84|161.65|159.65|0
1632973980000|2021-09-30 03:53:00|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1632973990000|2021-09-30 03:53:10|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1632974010000|2021-09-30 03:53:30|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1632974030000|2021-09-30 03:53:50|161.84|159.84|161.65|159.65|161.84|159.84|161.65|159.65|0
1632974040000|2021-09-30 03:54:00|161.84|159.84|162.03|160.03|162.03|160.03|161.84|159.84|0
1632974060000|2021-09-30 03:54:20|162.21|160.21|162.21|160.21|162.4|160.4|162.21|160.21|0
1632974070000|2021-09-30 03:54:30|162.4|160.4|162.4|160.4|162.4|160.4|162.4|160.4|0
1632974080000|2021-09-30 03:54:40|162.21|160.21|162.02|160.02|162.21|160.21|162.02|160.02|0
1632974090000|2021-09-30 03:54:50|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1632974110000|2021-09-30 03:55:10|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1632974120000|2021-09-30 03:55:20|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1632974130000|2021-09-30 03:55:30|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1632974150000|2021-09-30 03:55:50|161.65|159.65|161.46|159.46|161.65|159.65|161.46|159.46|0
1632974250000|2021-09-30 03:57:30|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1632974280000|2021-09-30 03:58:00|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1632974290000|2021-09-30 03:58:10|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1632974300000|2021-09-30 03:58:20|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1632974320000|2021-09-30 03:58:40|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1632974340000|2021-09-30 03:59:00|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1632974360000|2021-09-30 03:59:20|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974370000|2021-09-30 03:59:30|161.45|159.45|161.26|159.26|161.45|159.45|161.26|159.26|0
1632974380000|2021-09-30 03:59:40|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1632974410000|2021-09-30 04:00:10|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974430000|2021-09-30 04:00:30|161.07|159.07|161.07|159.07|161.26|159.26|161.07|159.07|0
1632974460000|2021-09-30 04:01:00|161.45|159.45|161.45|159.45|161.45|159.45|161.26|159.26|0
1632974490000|2021-09-30 04:01:30|161.26|159.26|161.45|159.45|161.45|159.45|161.26|159.26|0
1632974500000|2021-09-30 04:01:40|161.35|159.35|161.45|159.45|161.45|159.45|161.35|159.35|0
1632974510000|2021-09-30 04:01:50|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1632974520000|2021-09-30 04:02:00|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1632974550000|2021-09-30 04:02:30|161.64|159.64|161.45|159.45|161.64|159.64|161.45|159.45|0
1632974570000|2021-09-30 04:02:50|161.35|159.35|161.45|159.45|161.45|159.45|161.26|159.26|0
1632974580000|2021-09-30 04:03:00|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974600000|2021-09-30 04:03:20|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632974610000|2021-09-30 04:03:30|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974640000|2021-09-30 04:04:00|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1632974650000|2021-09-30 04:04:10|161.35|159.35|161.45|159.45|161.45|159.45|161.35|159.35|0
1632974660000|2021-09-30 04:04:20|161.26|159.26|161.35|159.35|161.45|159.45|161.26|159.26|0
1632974670000|2021-09-30 04:04:30|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974710000|2021-09-30 04:05:10|161.44|159.44|161.26|159.26|161.44|159.44|161.26|159.26|0
1632974730000|2021-09-30 04:05:30|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632974740000|2021-09-30 04:05:40|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1632974750000|2021-09-30 04:05:50|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1632974800000|2021-09-30 04:06:40|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1632974810000|2021-09-30 04:06:50|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1632974820000|2021-09-30 04:07:00|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1632974840000|2021-09-30 04:07:20|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632974860000|2021-09-30 04:07:40|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1632974870000|2021-09-30 04:07:50|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1632974920000|2021-09-30 04:08:40|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632974930000|2021-09-30 04:08:50|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1632974940000|2021-09-30 04:09:00|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632974990000|2021-09-30 04:09:50|161.25|159.25|161.25|159.25|161.25|159.25|161.25|159.25|0
1632975000000|2021-09-30 04:10:00|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975020000|2021-09-30 04:10:20|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632975040000|2021-09-30 04:10:40|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975050000|2021-09-30 04:10:50|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1632975060000|2021-09-30 04:11:00|160.87|158.87|160.96|158.96|160.96|158.96|160.87|158.87|0
1632975070000|2021-09-30 04:11:10|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975080000|2021-09-30 04:11:20|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632975110000|2021-09-30 04:11:50|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975140000|2021-09-30 04:12:20|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1632975150000|2021-09-30 04:12:30|161.25|159.25|161.25|159.25|161.25|159.25|161.25|159.25|0
1632975160000|2021-09-30 04:12:40|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975180000|2021-09-30 04:13:00|161.25|159.25|161.06|159.06|161.25|159.25|161.06|159.06|0
1632975210000|2021-09-30 04:13:30|161.24|159.24|161.24|159.24|161.24|159.24|161.24|159.24|0
1632975230000|2021-09-30 04:13:50|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1632975260000|2021-09-30 04:14:20|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632975280000|2021-09-30 04:14:40|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1632975290000|2021-09-30 04:14:50|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1632975310000|2021-09-30 04:15:10|161.05|159.05|161.43|159.43|161.43|159.43|161.05|159.05|0
1632975320000|2021-09-30 04:15:20|161.33|159.33|161.43|159.43|161.43|159.43|161.33|159.33|0
1632975350000|2021-09-30 04:15:50|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1632975360000|2021-09-30 04:16:00|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1632975370000|2021-09-30 04:16:10|161.62|159.62|161.81|159.81|161.81|159.81|161.62|159.62|0
1632975390000|2021-09-30 04:16:30|161.99|159.99|161.81|159.81|161.99|159.99|161.81|159.81|0
1632975400000|2021-09-30 04:16:40|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1632975420000|2021-09-30 04:17:00|161.62|159.62|161.8|159.8|161.8|159.8|161.62|159.62|0
1632975440000|2021-09-30 04:17:20|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1632975450000|2021-09-30 04:17:30|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1632975460000|2021-09-30 04:17:40|161.61|159.61|161.43|159.43|161.61|159.61|161.43|159.43|0
1632975490000|2021-09-30 04:18:10|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1632975510000|2021-09-30 04:18:30|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1632975570000|2021-09-30 04:19:30|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1632975590000|2021-09-30 04:19:50|162.18|160.18|162.18|160.18|162.18|160.18|161.99|159.99|0
1632975600000|2021-09-30 04:20:00|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1632975610000|2021-09-30 04:20:10|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1632975620000|2021-09-30 04:20:20|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1632975640000|2021-09-30 04:20:40|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1632975670000|2021-09-30 04:21:10|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1632975680000|2021-09-30 04:21:20|161.32|159.32|161.42|159.42|161.42|159.42|161.32|159.32|0
1632975690000|2021-09-30 04:21:30|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632975710000|2021-09-30 04:21:50|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1632975720000|2021-09-30 04:22:00|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632975730000|2021-09-30 04:22:10|161.04|159.04|161.04|159.04|161.04|159.04|161.04|159.04|0
1632975750000|2021-09-30 04:22:30|161.23|159.23|161.42|159.42|161.42|159.42|161.23|159.23|0
1632975780000|2021-09-30 04:23:00|161.61|159.61|161.42|159.42|161.61|159.61|161.42|159.42|0
1632975860000|2021-09-30 04:24:20|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632975880000|2021-09-30 04:24:40|161.42|159.42|161.32|159.32|161.42|159.42|161.23|159.23|0
1632975890000|2021-09-30 04:24:50|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632975900000|2021-09-30 04:25:00|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1632975910000|2021-09-30 04:25:10|161.6|159.6|161.42|159.42|161.6|159.6|161.42|159.42|0
1632975920000|2021-09-30 04:25:20|161.6|159.6|161.42|159.42|161.6|159.6|161.42|159.42|0
1632975930000|2021-09-30 04:25:30|161.23|159.23|161.23|159.23|161.23|159.23|161.23|159.23|0
1632975940000|2021-09-30 04:25:40|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1632975950000|2021-09-30 04:25:50|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1632976030000|2021-09-30 04:27:10|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1632976050000|2021-09-30 04:27:30|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1632976060000|2021-09-30 04:27:40|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1632976070000|2021-09-30 04:27:50|161.79|159.79|161.6|159.6|161.79|159.79|161.6|159.6|0
1632976140000|2021-09-30 04:29:00|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1632976150000|2021-09-30 04:29:10|161.98|159.98|161.79|159.79|161.98|159.98|161.79|159.79|0
1632976160000|2021-09-30 04:29:20|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1632976170000|2021-09-30 04:29:30|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1632976180000|2021-09-30 04:29:40|162.07|160.07|161.97|159.97|162.07|160.07|161.97|159.97|0
1632976190000|2021-09-30 04:29:50|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1632976200000|2021-09-30 04:30:00|161.97|159.97|162.16|160.16|162.16|160.16|161.97|159.97|0
1632976220000|2021-09-30 04:30:20|161.97|159.97|161.97|159.97|161.97|159.97|161.97|159.97|0
1632976230000|2021-09-30 04:30:30|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1632976240000|2021-09-30 04:30:40|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1632976270000|2021-09-30 04:31:10|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1632976280000|2021-09-30 04:31:20|161.5|159.5|161.6|159.6|161.6|159.6|161.5|159.5|0
1632976300000|2021-09-30 04:31:40|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976320000|2021-09-30 04:32:00|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1632976360000|2021-09-30 04:32:40|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976370000|2021-09-30 04:32:50|161.41|159.41|161.4|159.4|161.41|159.41|161.4|159.4|0
1632976390000|2021-09-30 04:33:10|161.31|159.31|161.31|159.31|161.31|159.31|161.31|159.31|0
1632976400000|2021-09-30 04:33:20|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1632976410000|2021-09-30 04:33:30|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1632976430000|2021-09-30 04:33:50|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1632976440000|2021-09-30 04:34:00|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1632976480000|2021-09-30 04:34:40|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632976490000|2021-09-30 04:34:50|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976540000|2021-09-30 04:35:40|161.4|159.4|161.59|159.59|161.59|159.59|161.4|159.4|0
1632976570000|2021-09-30 04:36:10|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632976640000|2021-09-30 04:37:20|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976650000|2021-09-30 04:37:30|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1632976660000|2021-09-30 04:37:40|161.77|159.77|161.77|159.77|161.77|159.77|161.77|159.77|0
1632976670000|2021-09-30 04:37:50|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976680000|2021-09-30 04:38:00|161.77|159.77|161.77|159.77|161.77|159.77|161.59|159.59|0
1632976700000|2021-09-30 04:38:20|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1632976710000|2021-09-30 04:38:30|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1632976730000|2021-09-30 04:38:50|161.21|159.21|161.58|159.58|161.58|159.58|161.21|159.21|0
1632976740000|2021-09-30 04:39:00|161.77|159.77|161.58|159.58|161.77|159.77|161.58|159.58|0
1632976760000|2021-09-30 04:39:20|161.77|159.77|161.77|159.77|161.77|159.77|161.77|159.77|0
1632976800000|2021-09-30 04:40:00|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1632976890000|2021-09-30 04:41:30|161.39|159.39|161.58|159.58|161.58|159.58|161.39|159.39|0
1632976900000|2021-09-30 04:41:40|161.77|159.77|161.77|159.77|161.77|159.77|161.77|159.77|0
1632976920000|2021-09-30 04:42:00|161.96|159.96|161.96|159.96|161.96|159.96|161.96|159.96|0
1632976940000|2021-09-30 04:42:20|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1632976960000|2021-09-30 04:42:40|162.24|160.24|162.15|160.15|162.24|160.24|162.15|160.15|0
1632976970000|2021-09-30 04:42:50|162.14|160.14|161.96|159.96|162.14|160.14|161.96|159.96|0
1632977010000|2021-09-30 04:43:30|162.14|160.14|161.96|159.96|162.14|160.14|161.96|159.96|0
1632977030000|2021-09-30 04:43:50|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1632977040000|2021-09-30 04:44:00|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1632977050000|2021-09-30 04:44:10|161.95|159.95|162.14|160.14|162.14|160.14|161.95|159.95|0
1632977100000|2021-09-30 04:45:00|161.95|159.95|162.14|160.14|162.14|160.14|161.95|159.95|0
1632977120000|2021-09-30 04:45:20|162.04|160.04|162.04|160.04|162.04|160.04|162.04|160.04|0
1632977130000|2021-09-30 04:45:30|161.95|159.95|161.95|159.95|162.14|160.14|161.95|159.95|0
1632977140000|2021-09-30 04:45:40|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1632977220000|2021-09-30 04:47:00|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1632977240000|2021-09-30 04:47:20|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1632977280000|2021-09-30 04:48:00|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1632977330000|2021-09-30 04:48:50|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1632977400000|2021-09-30 04:50:00|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1632977410000|2021-09-30 04:50:10|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1632977460000|2021-09-30 04:51:00|162.32|160.32|162.32|160.32|162.32|160.32|162.32|160.32|0
1632977490000|2021-09-30 04:51:30|162.7|160.7|162.7|160.7|162.79|160.79|162.7|160.7|0
1632977500000|2021-09-30 04:51:40|162.89|160.89|162.7|160.7|162.89|160.89|162.7|160.7|0
1632977510000|2021-09-30 04:51:50|162.89|160.89|162.7|160.7|162.89|160.89|162.7|160.7|0
1632977530000|2021-09-30 04:52:10|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1632977540000|2021-09-30 04:52:20|163.08|161.08|163.08|161.08|163.08|161.08|163.08|161.08|0
1632977550000|2021-09-30 04:52:30|162.89|160.89|163.08|161.08|163.08|161.08|162.89|160.89|0
1632977560000|2021-09-30 04:52:40|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1632977610000|2021-09-30 04:53:30|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1632977630000|2021-09-30 04:53:50|163.26|161.26|163.26|161.26|163.26|161.26|163.26|161.26|0
1632977640000|2021-09-30 04:54:00|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1632977650000|2021-09-30 04:54:10|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632977690000|2021-09-30 04:54:50|162.69|160.69|162.69|160.69|162.69|160.69|162.69|160.69|0
1632977700000|2021-09-30 04:55:00|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632977710000|2021-09-30 04:55:10|163.07|161.07|162.88|160.88|163.07|161.07|162.88|160.88|0
1632977720000|2021-09-30 04:55:20|163.07|161.07|162.88|160.88|163.07|161.07|162.88|160.88|0
1632977730000|2021-09-30 04:55:30|162.97|160.97|163.07|161.07|163.07|161.07|162.97|160.97|0
1632977740000|2021-09-30 04:55:40|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632977750000|2021-09-30 04:55:50|163.07|161.07|162.88|160.88|163.07|161.07|162.88|160.88|0
1632977760000|2021-09-30 04:56:00|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1632977770000|2021-09-30 04:56:10|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632977780000|2021-09-30 04:56:20|162.78|160.78|162.78|160.78|162.78|160.78|162.78|160.78|0
1632977790000|2021-09-30 04:56:30|162.69|160.69|162.69|160.69|162.69|160.69|162.69|160.69|0
1632977830000|2021-09-30 04:57:10|162.88|160.88|162.69|160.69|162.88|160.88|162.69|160.69|0
1632977870000|2021-09-30 04:57:50|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632977980000|2021-09-30 04:59:40|162.69|160.69|162.78|160.78|162.88|160.88|162.69|160.69|0
1632977990000|2021-09-30 04:59:50|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1632978000000|2021-09-30 05:00:00|162.69|160.69|163.07|161.07|163.07|161.07|162.69|160.69|0
1632978010000|2021-09-30 05:00:10|163.25|161.25|162.88|160.88|163.25|161.25|162.88|160.88|0
1632978020000|2021-09-30 05:00:20|163.07|161.07|162.88|160.88|163.07|161.07|162.88|160.88|0
1632978040000|2021-09-30 05:00:40|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1632978050000|2021-09-30 05:00:50|163.25|161.25|163.44|161.44|163.44|161.44|163.25|161.25|0
1632978060000|2021-09-30 05:01:00|163.25|161.25|162.87|160.87|163.25|161.25|162.87|160.87|0
1632978070000|2021-09-30 05:01:10|163.06|161.06|163.15|161.15|163.15|161.15|163.06|161.06|0
1632978080000|2021-09-30 05:01:20|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1632978090000|2021-09-30 05:01:30|163.44|161.44|164.2|162.2|164.2|162.2|163.44|161.44|0
1632978100000|2021-09-30 05:01:40|164.39|162.39|164.58|162.58|164.58|162.58|164.39|162.39|0
1632978110000|2021-09-30 05:01:50|164.39|162.39|164.2|162.2|164.39|162.39|164.2|162.2|0
1632978120000|2021-09-30 05:02:00|164.39|162.39|164.2|162.2|164.39|162.39|164.2|162.2|0
1632978130000|2021-09-30 05:02:10|164.39|162.39|164.58|162.58|164.58|162.58|164.39|162.39|0
1632978140000|2021-09-30 05:02:20|164.48|162.48|164.39|162.39|164.48|162.48|164.39|162.39|0
1632978150000|2021-09-30 05:02:30|164.2|162.2|164.39|162.39|164.39|162.39|164.2|162.2|0
1632978160000|2021-09-30 05:02:40|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1632978170000|2021-09-30 05:02:50|164.77|162.77|170.8|168.8|170.8|168.8|164.77|162.77|0
1632978180000|2021-09-30 05:03:00|170.22|168.22|169.55|167.55|170.22|168.22|168.97|166.97|0
1632978190000|2021-09-30 05:03:10|169.36|167.36|170.52|168.52|170.52|168.52|169.36|167.36|0
1632978200000|2021-09-30 05:03:20|170.32|168.32|170.32|168.32|170.52|168.52|170.32|168.32|0
1632978210000|2021-09-30 05:03:30|170.13|168.13|169.74|167.74|170.13|168.13|169.55|167.55|0
1632978220000|2021-09-30 05:03:40|169.55|167.55|169.55|167.55|169.74|167.74|169.55|167.55|0
1632978240000|2021-09-30 05:04:00|169.74|167.74|169.94|167.94|169.94|167.94|169.55|167.55|0
1632978250000|2021-09-30 05:04:10|170.32|168.32|169.94|167.94|170.32|168.32|169.94|167.94|0
1632978260000|2021-09-30 05:04:20|169.74|167.74|169.55|167.55|169.94|167.94|169.36|167.36|0
1632978270000|2021-09-30 05:04:30|169.74|167.74|169.94|167.94|170.13|168.13|169.74|167.74|0
1632978280000|2021-09-30 05:04:40|169.74|167.74|169.94|167.94|169.94|167.94|169.74|167.74|0
1632978290000|2021-09-30 05:04:50|170.03|168.03|169.74|167.74|170.03|168.03|169.74|167.74|0
1632978310000|2021-09-30 05:05:10|169.55|167.55|169.55|167.55|169.55|167.55|169.36|167.36|0
1632978320000|2021-09-30 05:05:20|169.16|167.16|169.16|167.16|169.36|167.36|169.16|167.16|0
1632978330000|2021-09-30 05:05:30|169.06|167.06|168.78|166.78|169.06|167.06|168.78|166.78|0
1632978340000|2021-09-30 05:05:40|168.87|166.87|168.59|166.59|168.87|166.87|168.59|166.59|0
1632978350000|2021-09-30 05:05:50|168.39|166.39|168.59|166.59|168.59|166.59|168.39|166.39|0
1632978360000|2021-09-30 05:06:00|168.78|166.78|168.59|166.59|168.78|166.78|168.59|166.59|0
1632978380000|2021-09-30 05:06:20|168.39|166.39|168.59|166.59|168.59|166.59|168.39|166.39|0
1632978390000|2021-09-30 05:06:30|169.06|167.06|169.16|167.16|169.16|167.16|168.97|166.97|0
1632978400000|2021-09-30 05:06:40|169.35|167.35|169.35|167.35|169.35|167.35|169.35|167.35|0
1632978410000|2021-09-30 05:06:50|169.16|167.16|169.16|167.16|169.16|167.16|169.16|167.16|0
1632978420000|2021-09-30 05:07:00|169.35|167.35|168.78|166.78|169.35|167.35|168.78|166.78|0
1632978430000|2021-09-30 05:07:10|168.87|166.87|168.87|166.87|168.87|166.87|168.87|166.87|0
1632978440000|2021-09-30 05:07:20|168.97|166.97|169.06|167.06|169.06|167.06|168.97|166.97|0
1632978450000|2021-09-30 05:07:30|169.16|167.16|168.97|166.97|169.16|167.16|168.97|166.97|0
1632978470000|2021-09-30 05:07:50|168.78|166.78|168.58|166.58|168.78|166.78|168.58|166.58|0
1632978490000|2021-09-30 05:08:10|168.39|166.39|168.39|166.39|168.48|166.48|168.39|166.39|0
1632978500000|2021-09-30 05:08:20|168.58|166.58|168.78|166.78|168.78|166.78|168.58|166.58|0
1632978510000|2021-09-30 05:08:30|168.58|166.58|168.58|166.58|168.58|166.58|168.58|166.58|0
1632978520000|2021-09-30 05:08:40|168.39|166.39|168.39|166.39|168.39|166.39|168.39|166.39|0
1632978530000|2021-09-30 05:08:50|168.2|166.2|168.2|166.2|168.2|166.2|168.2|166.2|0
1632978540000|2021-09-30 05:09:00|168.01|166.01|167.81|165.81|168.01|166.01|167.81|165.81|0
1632978550000|2021-09-30 05:09:10|168.01|166.01|168.58|166.58|168.58|166.58|168.01|166.01|0
1632978560000|2021-09-30 05:09:20|168.48|166.48|168.48|166.48|168.48|166.48|168.48|166.48|0
1632978570000|2021-09-30 05:09:30|168.58|166.58|168.58|166.58|168.58|166.58|168.39|166.39|0
1632978580000|2021-09-30 05:09:40|168.39|166.39|168.58|166.58|168.58|166.58|168.39|166.39|0
1632978590000|2021-09-30 05:09:50|168.48|166.48|168.77|166.77|168.77|166.77|168.39|166.39|0
1632978600000|2021-09-30 05:10:00|168.97|166.97|169.35|167.35|169.35|167.35|168.97|166.97|0
1632978610000|2021-09-30 05:10:10|169.54|167.54|169.54|167.54|169.54|167.54|169.54|167.54|0
1632978620000|2021-09-30 05:10:20|169.73|167.73|169.54|167.54|169.73|167.73|169.54|167.54|0
1632978630000|2021-09-30 05:10:30|169.73|167.73|169.54|167.54|169.73|167.73|169.54|167.54|0
1632978640000|2021-09-30 05:10:40|169.35|167.35|169.35|167.35|169.44|167.44|169.35|167.35|0
1632978650000|2021-09-30 05:10:50|169.54|167.54|168.96|166.96|169.54|167.54|168.96|166.96|0
1632978660000|2021-09-30 05:11:00|168.86|166.86|168.77|166.77|168.86|166.86|168.77|166.77|0
1632978670000|2021-09-30 05:11:10|168.67|166.67|168.58|166.58|168.77|166.77|168.58|166.58|0
1632978680000|2021-09-30 05:11:20|168.77|166.77|169.16|167.16|169.16|167.16|168.77|166.77|0
1632978690000|2021-09-30 05:11:30|169.35|167.35|169.35|167.35|169.35|167.35|169.16|167.16|0
1632978700000|2021-09-30 05:11:40|169.54|167.54|169.35|167.35|169.54|167.54|169.35|167.35|0
1632978710000|2021-09-30 05:11:50|169.16|167.16|168.96|166.96|169.16|167.16|168.96|166.96|0
1632978720000|2021-09-30 05:12:00|169.35|167.35|169.15|167.15|169.35|167.35|169.15|167.15|0
1632978730000|2021-09-30 05:12:10|168.96|166.96|168.58|166.58|168.96|166.96|168.39|166.39|0
1632978740000|2021-09-30 05:12:20|168.96|166.96|168.96|166.96|168.96|166.96|168.96|166.96|0
1632978750000|2021-09-30 05:12:30|168.86|166.86|168.96|166.96|168.96|166.96|168.86|166.86|0
1632978760000|2021-09-30 05:12:40|168.77|166.77|168.58|166.58|168.77|166.77|168.58|166.58|0
1632978770000|2021-09-30 05:12:50|168.39|166.39|168.48|166.48|168.48|166.48|168.39|166.39|0
1632978780000|2021-09-30 05:13:00|168.38|166.38|168.58|166.58|168.58|166.58|168.38|166.38|0
1632978800000|2021-09-30 05:13:20|168.38|166.38|168.19|166.19|168.58|166.58|168.19|166.19|0
1632978810000|2021-09-30 05:13:30|168|166|168.19|166.19|168.19|166.19|168|166|0
1632978820000|2021-09-30 05:13:40|168|166|168.19|166.19|168.19|166.19|168|166|0
1632978830000|2021-09-30 05:13:50|168|166|168.19|166.19|168.19|166.19|168|166|0
1632978840000|2021-09-30 05:14:00|168.38|166.38|168.38|166.38|168.38|166.38|168.38|166.38|0
1632978850000|2021-09-30 05:14:10|168.19|166.19|168|166|168.19|166.19|168|166|0
1632978860000|2021-09-30 05:14:20|168.19|166.19|168.19|166.19|168.19|166.19|168.19|166.19|0
1632978870000|2021-09-30 05:14:30|168.38|166.38|168.19|166.19|168.38|166.38|168.19|166.19|0
1632978880000|2021-09-30 05:14:40|168|166|167.81|165.81|168|166|167.81|165.81|0
1632978890000|2021-09-30 05:14:50|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1632978900000|2021-09-30 05:15:00|167.81|165.81|168.57|166.57|168.57|166.57|167.81|165.81|0
1632978910000|2021-09-30 05:15:10|168.47|166.47|168.38|166.38|168.47|166.47|168.38|166.38|0
1632978920000|2021-09-30 05:15:20|168.19|166.19|168|166|168.19|166.19|168|166|0
1632978930000|2021-09-30 05:15:30|168.19|166.19|168.19|166.19|168.19|166.19|168.19|166.19|0
1632978950000|2021-09-30 05:15:50|168.38|166.38|168.38|166.38|168.38|166.38|168.38|166.38|0
1632978960000|2021-09-30 05:16:00|168.57|166.57|168.47|166.47|168.57|166.57|168.47|166.47|0
1632978970000|2021-09-30 05:16:10|168.57|166.57|168.96|166.96|168.96|166.96|168.57|166.57|0
1632978980000|2021-09-30 05:16:20|169.15|167.15|168.96|166.96|169.15|167.15|168.96|166.96|0
1632978990000|2021-09-30 05:16:30|169.15|167.15|169.15|167.15|169.15|167.15|169.15|167.15|0
1632979000000|2021-09-30 05:16:40|169.34|167.34|169.34|167.34|169.34|167.34|169.34|167.34|0
1632979010000|2021-09-30 05:16:50|168.96|166.96|168.76|166.76|168.96|166.96|168.76|166.76|0
1632979030000|2021-09-30 05:17:10|168.96|166.96|168.57|166.57|168.96|166.96|168.57|166.57|0
1632979040000|2021-09-30 05:17:20|168.66|166.66|168.66|166.66|168.66|166.66|168.66|166.66|0
1632979050000|2021-09-30 05:17:30|168.76|166.76|168.95|166.95|168.95|166.95|168.76|166.76|0
1632979060000|2021-09-30 05:17:40|168.76|166.76|168.76|166.76|168.76|166.76|168.76|166.76|0
1632979070000|2021-09-30 05:17:50|168.66|166.66|168.66|166.66|168.66|166.66|168.66|166.66|0
1632979080000|2021-09-30 05:18:00|168.57|166.57|168.38|166.38|168.57|166.57|168.38|166.38|0
1632979090000|2021-09-30 05:18:10|168.57|166.57|168.38|166.38|168.57|166.57|168.38|166.38|0
1632979110000|2021-09-30 05:18:30|168.19|166.19|168.38|166.38|168.38|166.38|168.19|166.19|0
1632979120000|2021-09-30 05:18:40|168.57|166.57|168.38|166.38|168.57|166.57|168.19|166.19|0
1632979130000|2021-09-30 05:18:50|168.57|166.57|168.47|166.47|168.57|166.57|168.47|166.47|0
1632979140000|2021-09-30 05:19:00|168.38|166.38|168.18|166.18|168.38|166.38|168.18|166.18|0
1632979150000|2021-09-30 05:19:10|167.99|165.99|167.99|165.99|167.99|165.99|167.99|165.99|0
1632979160000|2021-09-30 05:19:20|168.18|166.18|167.99|165.99|168.18|166.18|167.99|165.99|0
1632979170000|2021-09-30 05:19:30|167.17|165.17|166.98|164.98|167.17|165.17|166.98|164.98|0
1632979190000|2021-09-30 05:19:50|166.78|164.78|166.78|164.78|166.78|164.78|166.78|164.78|0
1632979200000|2021-09-30 05:20:00|166.43|164.43|166.82|164.82|166.82|164.82|166.43|164.43|0
1632979220000|2021-09-30 05:20:20|166.62|164.62|166.62|164.62|166.62|164.62|166.62|164.62|0
1632979230000|2021-09-30 05:20:30|166.43|164.43|166.43|164.43|166.52|164.52|166.43|164.43|0
1632979240000|2021-09-30 05:20:40|166.24|164.24|166.24|164.24|166.24|164.24|166.24|164.24|0
1632979250000|2021-09-30 05:20:50|166.04|164.04|166.24|164.24|166.24|164.24|166.04|164.04|0
1632979260000|2021-09-30 05:21:00|166.04|164.04|166.24|164.24|166.24|164.24|166.04|164.04|0
1632979270000|2021-09-30 05:21:10|166.04|164.04|165.85|163.85|166.04|164.04|165.85|163.85|0
1632979280000|2021-09-30 05:21:20|166.04|164.04|165.85|163.85|166.04|164.04|165.85|163.85|0
1632979290000|2021-09-30 05:21:30|165.66|163.66|165.85|163.85|165.85|163.85|165.66|163.66|0
1632979300000|2021-09-30 05:21:40|166.04|164.04|166.04|164.04|166.04|164.04|166.04|164.04|0
1632979320000|2021-09-30 05:22:00|166.14|164.14|166.04|164.04|166.24|164.24|166.04|164.04|0
1632979330000|2021-09-30 05:22:10|165.94|163.94|165.85|163.85|165.94|163.94|165.85|163.85|0
1632979340000|2021-09-30 05:22:20|166.04|164.04|166.04|164.04|166.04|164.04|166.04|164.04|0
1632979360000|2021-09-30 05:22:40|166.13|164.13|166.23|164.23|166.23|164.23|166.13|164.13|0
1632979380000|2021-09-30 05:23:00|166.04|164.04|166.04|164.04|166.04|164.04|165.85|163.85|0
1632979390000|2021-09-30 05:23:10|165.94|163.94|165.94|163.94|165.94|163.94|165.94|163.94|0
1632979400000|2021-09-30 05:23:20|166.04|164.04|166.04|164.04|166.04|164.04|166.04|164.04|0
1632979410000|2021-09-30 05:23:30|166.23|164.23|166.43|164.43|166.43|164.43|166.23|164.23|0
1632979420000|2021-09-30 05:23:40|166.62|164.62|166.62|164.62|166.62|164.62|166.62|164.62|0
1632979430000|2021-09-30 05:23:50|166.43|164.43|166.62|164.62|166.62|164.62|166.43|164.43|0
1632979440000|2021-09-30 05:24:00|166.43|164.43|166.23|164.23|166.43|164.43|166.23|164.23|0
1632979450000|2021-09-30 05:24:10|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1632979460000|2021-09-30 05:24:20|166.23|164.23|166.23|164.23|166.23|164.23|166.23|164.23|0
1632979470000|2021-09-30 05:24:30|166.42|164.42|166.42|164.42|166.42|164.42|166.42|164.42|0
1632979480000|2021-09-30 05:24:40|166.23|164.23|166.23|164.23|166.23|164.23|166.23|164.23|0
1632979490000|2021-09-30 05:24:50|166.04|164.04|165.85|163.85|166.04|164.04|165.85|163.85|0
1632979510000|2021-09-30 05:25:10|165.65|163.65|165.85|163.85|165.85|163.85|165.65|163.65|0
1632979520000|2021-09-30 05:25:20|166.04|164.04|166.04|164.04|166.04|164.04|166.04|164.04|0
1632979530000|2021-09-30 05:25:30|166.23|164.23|166.23|164.23|166.23|164.23|166.23|164.23|0
1632979540000|2021-09-30 05:25:40|166.13|164.13|166.04|164.04|166.13|164.13|166.04|164.04|0
1632979550000|2021-09-30 05:25:50|165.84|163.84|166.04|164.04|166.04|164.04|165.84|163.84|0
1632979570000|2021-09-30 05:26:10|166.23|164.23|166.23|164.23|166.23|164.23|166.23|164.23|0
1632979590000|2021-09-30 05:26:30|166.42|164.42|166.23|164.23|166.42|164.42|166.23|164.23|0
1632979610000|2021-09-30 05:26:50|166.42|164.42|166.23|164.23|166.42|164.42|166.23|164.23|0
1632979620000|2021-09-30 05:27:00|166.04|164.04|166.04|164.04|166.04|164.04|166.04|164.04|0
1632979630000|2021-09-30 05:27:10|165.84|163.84|165.84|163.84|166.04|164.04|165.84|163.84|0
1632979640000|2021-09-30 05:27:20|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632979650000|2021-09-30 05:27:30|165.84|163.84|165.93|163.93|165.93|163.93|165.84|163.84|0
1632979660000|2021-09-30 05:27:40|165.84|163.84|165.84|163.84|165.84|163.84|165.65|163.65|0
1632979670000|2021-09-30 05:27:50|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632979700000|2021-09-30 05:28:20|165.46|163.46|165.46|163.46|165.46|163.46|165.46|163.46|0
1632979710000|2021-09-30 05:28:30|165.65|163.65|165.46|163.46|165.65|163.65|165.46|163.46|0
1632979740000|2021-09-30 05:29:00|165.65|163.65|165.84|163.84|165.84|163.84|165.65|163.65|0
1632979750000|2021-09-30 05:29:10|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1632979760000|2021-09-30 05:29:20|165.46|163.46|165.45|163.45|165.46|163.46|165.45|163.45|0
1632979770000|2021-09-30 05:29:30|165.16|163.16|165.07|163.07|165.16|163.16|165.07|163.07|0
1632979780000|2021-09-30 05:29:40|164.88|162.88|164.88|162.88|164.88|162.88|164.88|162.88|0
1632979800000|2021-09-30 05:30:00|165.07|163.07|165.07|163.07|165.07|163.07|165.07|163.07|0
1632979810000|2021-09-30 05:30:10|165.26|163.26|165.45|163.45|165.45|163.45|165.26|163.26|0
1632979820000|2021-09-30 05:30:20|165.26|163.26|165.26|163.26|165.26|163.26|165.26|163.26|0
1632979840000|2021-09-30 05:30:40|165.07|163.07|165.07|163.07|165.07|163.07|165.07|163.07|0
1632979850000|2021-09-30 05:30:50|165.26|163.26|165.26|163.26|165.26|163.26|165.26|163.26|0
1632979860000|2021-09-30 05:31:00|165.16|163.16|165.26|163.26|165.26|163.26|165.16|163.16|0
1632979870000|2021-09-30 05:31:10|165.45|163.45|165.45|163.45|165.45|163.45|165.45|163.45|0
1632979880000|2021-09-30 05:31:20|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1632979900000|2021-09-30 05:31:40|165.84|163.84|165.84|163.84|165.84|163.84|165.84|163.84|0
1632979910000|2021-09-30 05:31:50|166.03|164.03|165.84|163.84|166.03|164.03|165.84|163.84|0
1632979930000|2021-09-30 05:32:10|165.93|163.93|166.03|164.03|166.03|164.03|165.93|163.93|0
1632979940000|2021-09-30 05:32:20|166.12|164.12|166.22|164.22|166.22|164.22|166.12|164.12|0
1632979950000|2021-09-30 05:32:30|166.03|164.03|166.03|164.03|166.22|164.22|166.03|164.03|0
1632979960000|2021-09-30 05:32:40|166.12|164.12|166.12|164.12|166.12|164.12|166.12|164.12|0
1632979970000|2021-09-30 05:32:50|166.03|164.03|166.22|164.22|166.22|164.22|166.03|164.03|0
1632979990000|2021-09-30 05:33:10|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1632980010000|2021-09-30 05:33:30|166.22|164.22|166.41|164.41|166.41|164.41|166.22|164.22|0
1632980020000|2021-09-30 05:33:40|166.61|164.61|166.61|164.61|166.61|164.61|166.61|164.61|0
1632980040000|2021-09-30 05:34:00|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1632980050000|2021-09-30 05:34:10|166.41|164.41|166.22|164.22|166.41|164.41|166.22|164.22|0
1632980060000|2021-09-30 05:34:20|166.03|164.03|166.22|164.22|166.22|164.22|166.03|164.03|0
1632980070000|2021-09-30 05:34:30|166.31|164.31|166.41|164.41|166.41|164.41|166.31|164.31|0
1632980080000|2021-09-30 05:34:40|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1632980090000|2021-09-30 05:34:50|166.8|164.8|166.41|164.41|166.8|164.8|166.41|164.41|0
1632980100000|2021-09-30 05:35:00|166.5|164.5|166.6|164.6|166.6|164.6|166.5|164.5|0
1632980110000|2021-09-30 05:35:10|166.7|164.7|166.6|164.6|166.7|164.7|166.6|164.6|0
1632980150000|2021-09-30 05:35:50|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1632980160000|2021-09-30 05:36:00|166.6|164.6|166.6|164.6|166.6|164.6|166.5|164.5|0
1632980170000|2021-09-30 05:36:10|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1632980180000|2021-09-30 05:36:20|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1632980190000|2021-09-30 05:36:30|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1632980210000|2021-09-30 05:36:50|166.99|164.99|166.79|164.79|166.99|164.99|166.79|164.79|0
1632980230000|2021-09-30 05:37:10|166.99|164.99|166.79|164.79|166.99|164.99|166.79|164.79|0
1632980240000|2021-09-30 05:37:20|166.99|164.99|166.79|164.79|166.99|164.99|166.79|164.79|0
1632980250000|2021-09-30 05:37:30|166.99|164.99|166.99|164.99|166.99|164.99|166.79|164.79|0
1632980260000|2021-09-30 05:37:40|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1632980270000|2021-09-30 05:37:50|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1632980280000|2021-09-30 05:38:00|166.79|164.79|166.99|164.99|166.99|164.99|166.79|164.79|0
1632980290000|2021-09-30 05:38:10|166.89|164.89|166.99|164.99|166.99|164.99|166.79|164.79|0
1632980320000|2021-09-30 05:38:40|166.98|164.98|166.98|164.98|166.98|164.98|166.98|164.98|0
1632980330000|2021-09-30 05:38:50|167.18|165.18|166.98|164.98|167.18|165.18|166.98|164.98|0
1632980340000|2021-09-30 05:39:00|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1632980350000|2021-09-30 05:39:10|167.06|165.06|167.06|165.06|167.06|165.06|167.06|165.06|0
1632980370000|2021-09-30 05:39:30|166.87|164.87|167.06|165.06|167.06|165.06|166.87|164.87|0
1632980410000|2021-09-30 05:40:10|167.25|165.25|167.25|165.25|167.25|165.25|167.25|165.25|0
1632980420000|2021-09-30 05:40:20|167.06|165.06|166.87|164.87|167.06|165.06|166.87|164.87|0
1632980430000|2021-09-30 05:40:30|166.68|164.68|166.48|164.48|166.68|164.68|166.48|164.48|0
1632980440000|2021-09-30 05:40:40|166.29|164.29|166.29|164.29|166.29|164.29|166.29|164.29|0
1632980450000|2021-09-30 05:40:50|166.1|164.1|166.29|164.29|166.29|164.29|166.1|164.1|0
1632980460000|2021-09-30 05:41:00|166.48|164.48|166.67|164.67|166.67|164.67|166.48|164.48|0
1632980480000|2021-09-30 05:41:20|166.48|164.48|166.67|164.67|166.67|164.67|166.48|164.48|0
1632980510000|2021-09-30 05:41:50|166.4|164.4|166.4|164.4|166.4|164.4|166.4|164.4|0
1632980520000|2021-09-30 05:42:00|166.59|164.59|166.59|164.59|166.59|164.59|166.59|164.59|0
1632980530000|2021-09-30 05:42:10|166.4|164.4|166.4|164.4|166.4|164.4|166.4|164.4|0
1632980540000|2021-09-30 05:42:20|166.21|164.21|166.21|164.21|166.21|164.21|166.21|164.21|0
1632980560000|2021-09-30 05:42:40|166.3|164.3|166.4|164.4|166.4|164.4|166.3|164.3|0
1632980570000|2021-09-30 05:42:50|166.3|164.3|166.4|164.4|166.4|164.4|166.3|164.3|0
1632980620000|2021-09-30 05:43:40|166.21|164.21|166.21|164.21|166.21|164.21|166.21|164.21|0
1632980630000|2021-09-30 05:43:50|166.11|164.11|166.21|164.21|166.21|164.21|166.11|164.11|0
1632980640000|2021-09-30 05:44:00|166.11|164.11|166.21|164.21|166.21|164.21|166.11|164.11|0
1632980650000|2021-09-30 05:44:10|166.01|164.01|165.82|163.82|166.01|164.01|165.82|163.82|0
1632980660000|2021-09-30 05:44:20|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1632980670000|2021-09-30 05:44:30|165.43|163.43|165.63|163.63|165.63|163.63|165.43|163.43|0
1632980690000|2021-09-30 05:44:50|165.43|163.43|165.43|163.43|165.43|163.43|165.43|163.43|0
1632980700000|2021-09-30 05:45:00|165.63|163.63|165.63|163.63|165.63|163.63|165.53|163.53|0
1632980710000|2021-09-30 05:45:10|165.43|163.43|165.33|163.33|165.43|163.43|165.33|163.33|0
1632980720000|2021-09-30 05:45:20|165.24|163.24|165.24|163.24|165.24|163.24|165.24|163.24|0
1632980730000|2021-09-30 05:45:30|165.14|163.14|165.24|163.24|165.24|163.24|165.14|163.14|0
1632980740000|2021-09-30 05:45:40|165.43|163.43|165.43|163.43|165.43|163.43|165.43|163.43|0
1632980750000|2021-09-30 05:45:50|165.05|163.05|165.05|163.05|165.05|163.05|165.05|163.05|0
1632980760000|2021-09-30 05:46:00|165.24|163.24|165.43|163.43|165.43|163.43|165.24|163.24|0
1632980770000|2021-09-30 05:46:10|165.24|163.24|165.24|163.24|165.24|163.24|165.24|163.24|0
1632980790000|2021-09-30 05:46:30|165.43|163.43|165.43|163.43|165.43|163.43|165.43|163.43|0
1632980800000|2021-09-30 05:46:40|165.24|163.24|165.24|163.24|165.24|163.24|165.24|163.24|0
1632980810000|2021-09-30 05:46:50|165.43|163.43|165.33|163.33|165.43|163.43|165.33|163.33|0
1632980820000|2021-09-30 05:47:00|165.05|163.05|164.75|162.75|165.05|163.05|164.75|162.75|0
1632980830000|2021-09-30 05:47:10|164.85|162.85|164.85|162.85|164.85|162.85|164.85|162.85|0
1632980840000|2021-09-30 05:47:20|164.66|162.66|164.66|162.66|164.66|162.66|164.47|162.47|0
1632980850000|2021-09-30 05:47:30|164.47|162.47|164.28|162.28|164.47|162.47|164.28|162.28|0
1632980860000|2021-09-30 05:47:40|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1632980870000|2021-09-30 05:47:50|164.28|162.28|164.47|162.47|164.47|162.47|164.18|162.18|0
1632980890000|2021-09-30 05:48:10|164.56|162.56|164.66|162.66|164.66|162.66|164.56|162.56|0
1632980900000|2021-09-30 05:48:20|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632980910000|2021-09-30 05:48:30|164.66|162.66|164.75|162.75|164.75|162.75|164.66|162.66|0
1632980920000|2021-09-30 05:48:40|164.66|162.66|164.47|162.47|164.85|162.85|164.47|162.47|0
1632980930000|2021-09-30 05:48:50|164.28|162.28|164.28|162.28|164.47|162.47|164.28|162.28|0
1632980940000|2021-09-30 05:49:00|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1632980980000|2021-09-30 05:49:40|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1632980990000|2021-09-30 05:49:50|164.08|162.08|164.08|162.08|164.08|162.08|164.08|162.08|0
1632981000000|2021-09-30 05:50:00|163.89|161.89|163.89|161.89|163.89|161.89|163.89|161.89|0
1632981020000|2021-09-30 05:50:20|164.47|162.47|164.66|162.66|164.66|162.66|164.47|162.47|0
1632981040000|2021-09-30 05:50:40|164.47|162.47|164.27|162.27|164.47|162.47|164.27|162.27|0
1632981050000|2021-09-30 05:50:50|164.47|162.47|164.27|162.27|164.47|162.47|164.27|162.27|0
1632981060000|2021-09-30 05:51:00|164.46|162.46|164.37|162.37|164.46|162.46|164.37|162.37|0
1632981070000|2021-09-30 05:51:10|164.27|162.27|164.27|162.27|164.27|162.27|164.08|162.08|0
1632981090000|2021-09-30 05:51:30|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632981100000|2021-09-30 05:51:40|164.66|162.66|164.46|162.46|164.66|162.66|164.46|162.46|0
1632981110000|2021-09-30 05:51:50|164.66|162.66|164.46|162.46|164.66|162.66|164.46|162.46|0
1632981120000|2021-09-30 05:52:00|164.27|162.27|165.04|163.04|165.04|163.04|164.27|162.27|0
1632981130000|2021-09-30 05:52:10|165.23|163.23|165.23|163.23|165.23|163.23|165.04|163.04|0
1632981140000|2021-09-30 05:52:20|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1632981150000|2021-09-30 05:52:30|164.85|162.85|165.23|163.23|165.23|163.23|164.85|162.85|0
1632981160000|2021-09-30 05:52:40|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1632981180000|2021-09-30 05:53:00|164.94|162.94|164.85|162.85|164.94|162.94|164.85|162.85|0
1632981190000|2021-09-30 05:53:10|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1632981200000|2021-09-30 05:53:20|164.85|162.85|164.65|162.65|164.85|162.85|164.65|162.65|0
1632981210000|2021-09-30 05:53:30|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632981220000|2021-09-30 05:53:40|164.65|162.65|164.65|162.65|164.65|162.65|164.65|162.65|0
1632981240000|2021-09-30 05:54:00|164.46|162.46|164.27|162.27|164.46|162.46|164.27|162.27|0
1632981250000|2021-09-30 05:54:10|164.46|162.46|164.65|162.65|164.65|162.65|164.46|162.46|0
1632981260000|2021-09-30 05:54:20|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1632981270000|2021-09-30 05:54:30|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1632981280000|2021-09-30 05:54:40|164.08|162.08|163.88|161.88|164.08|162.08|163.88|161.88|0
1632981290000|2021-09-30 05:54:50|163.69|161.69|163.5|161.5|163.69|161.69|163.5|161.5|0
1632981300000|2021-09-30 05:55:00|163.59|161.59|163.69|161.69|163.69|161.69|163.5|161.5|0
1632981310000|2021-09-30 05:55:10|163.5|161.5|163.31|161.31|163.5|161.5|163.31|161.31|0
1632981320000|2021-09-30 05:55:20|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1632981330000|2021-09-30 05:55:30|163.69|161.69|163.69|161.69|163.69|161.69|163.69|161.69|0
1632981340000|2021-09-30 05:55:40|163.5|161.5|163.21|161.21|163.5|161.5|163.12|161.12|0
1632981350000|2021-09-30 05:55:50|163.31|161.31|163.12|161.12|163.31|161.31|163.12|161.12|0
1632981380000|2021-09-30 05:56:20|163.02|161.02|163.31|161.31|163.31|161.31|163.02|161.02|0
1632981400000|2021-09-30 05:56:40|163.69|161.69|163.88|161.88|163.88|161.88|163.69|161.69|0
1632981410000|2021-09-30 05:56:50|163.69|161.69|163.88|161.88|163.88|161.88|163.69|161.69|0
1632981420000|2021-09-30 05:57:00|163.69|161.69|163.5|161.5|163.69|161.69|163.5|161.5|0
1632981430000|2021-09-30 05:57:10|163.31|161.31|163.5|161.5|163.5|161.5|163.31|161.31|0
1632981440000|2021-09-30 05:57:20|163.31|161.31|163.21|161.21|163.31|161.31|163.21|161.21|0
1632981450000|2021-09-30 05:57:30|163.31|161.31|163.31|161.31|163.31|161.31|163.31|161.31|0
1632981460000|2021-09-30 05:57:40|163.5|161.5|163.31|161.31|163.5|161.5|163.31|161.31|0
1632981470000|2021-09-30 05:57:50|163.69|161.69|163.31|161.31|163.69|161.69|163.31|161.31|0
1632981480000|2021-09-30 05:58:00|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1632981490000|2021-09-30 05:58:10|163.4|161.4|163.5|161.5|163.5|161.5|163.4|161.4|0
1632981500000|2021-09-30 05:58:20|163.4|161.4|163.5|161.5|163.5|161.5|163.3|161.3|0
1632981510000|2021-09-30 05:58:30|163.3|161.3|162.73|160.73|163.3|161.3|162.73|160.73|0
1632981530000|2021-09-30 05:58:50|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1632981560000|2021-09-30 05:59:20|163.11|161.11|163.3|161.3|163.3|161.3|163.11|161.11|0
1632981570000|2021-09-30 05:59:30|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1632981580000|2021-09-30 05:59:40|163.11|161.11|163.3|161.3|163.3|161.3|163.11|161.11|0
1632981590000|2021-09-30 05:59:50|163.49|161.49|163.3|161.3|163.69|161.69|163.3|161.3|0
1632981600000|2021-09-30 06:00:00|163.49|161.49|163.69|161.69|163.69|161.69|163.3|161.3|0
1632981610000|2021-09-30 06:00:10|164.26|162.26|163.88|161.88|164.26|162.26|163.88|161.88|0
1632981620000|2021-09-30 06:00:20|164.07|162.07|165.03|163.03|165.03|163.03|164.07|162.07|0
1632981630000|2021-09-30 06:00:30|165.22|163.22|164.84|162.84|165.8|163.8|164.84|162.84|0
1632981640000|2021-09-30 06:00:40|164.26|162.26|164.26|162.26|164.26|162.26|163.88|161.88|0
1632981650000|2021-09-30 06:00:50|164.54|162.54|164.26|162.26|164.54|162.54|164.26|162.26|0
1632981660000|2021-09-30 06:01:00|164.35|162.35|164.26|162.26|164.35|162.35|164.07|162.07|0
1632981670000|2021-09-30 06:01:10|164.45|162.45|164.64|162.64|164.64|162.64|164.26|162.26|0
1632981680000|2021-09-30 06:01:20|164.45|162.45|164.83|162.83|164.83|162.83|164.45|162.45|0
1632981690000|2021-09-30 06:01:30|165.22|163.22|165.6|163.6|165.6|163.6|165.22|163.22|0
1632981700000|2021-09-30 06:01:40|165.8|163.8|166.18|164.18|166.18|164.18|165.8|163.8|0
1632981710000|2021-09-30 06:01:50|166.27|164.27|165.99|163.99|166.76|164.76|165.99|163.99|0
1632981720000|2021-09-30 06:02:00|166.08|164.08|165.8|163.8|166.18|164.18|165.8|163.8|0
1632981730000|2021-09-30 06:02:10|165.6|163.6|165.99|163.99|165.99|163.99|165.6|163.6|0
1632981740000|2021-09-30 06:02:20|165.8|163.8|165.89|163.89|165.99|163.99|165.8|163.8|0
1632981750000|2021-09-30 06:02:30|165.6|163.6|166.37|164.37|166.37|164.37|165.6|163.6|0
1632981760000|2021-09-30 06:02:40|166.57|164.57|166.57|164.57|166.76|164.76|166.37|164.37|0
1632981770000|2021-09-30 06:02:50|166.47|164.47|166.18|164.18|166.57|164.57|166.18|164.18|0
1632981780000|2021-09-30 06:03:00|166.37|164.37|166.57|164.57|166.95|164.95|166.37|164.37|0
1632981790000|2021-09-30 06:03:10|166.37|164.37|166.27|164.27|166.37|164.37|166.27|164.27|0
1632981800000|2021-09-30 06:03:20|166.37|164.37|166.47|164.47|166.76|164.76|166.37|164.37|0
1632981810000|2021-09-30 06:03:30|166.57|164.57|166.57|164.57|166.66|164.66|166.57|164.57|0
1632981820000|2021-09-30 06:03:40|166.76|164.76|166.76|164.76|166.76|164.76|166.37|164.37|0
1632981830000|2021-09-30 06:03:50|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1632981840000|2021-09-30 06:04:00|166.56|164.56|166.18|164.18|166.56|164.56|166.18|164.18|0
1632981850000|2021-09-30 06:04:10|165.99|163.99|165.79|163.79|165.99|163.99|165.79|163.79|0
1632981860000|2021-09-30 06:04:20|165.6|163.6|165.89|163.89|165.89|163.89|165.6|163.6|0
1632981870000|2021-09-30 06:04:30|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1632981880000|2021-09-30 06:04:40|166.18|164.18|166.18|164.18|166.18|164.18|166.08|164.08|0
1632981890000|2021-09-30 06:04:50|166.27|164.27|166.37|164.37|166.37|164.37|166.18|164.18|0
1632981900000|2021-09-30 06:05:00|166.56|164.56|166.95|164.95|166.95|164.95|166.56|164.56|0
1632981910000|2021-09-30 06:05:10|166.76|164.76|166.37|164.37|166.76|164.76|166.37|164.37|0
1632981920000|2021-09-30 06:05:20|166.56|164.56|166.37|164.37|166.56|164.56|166.37|164.37|0
1632981930000|2021-09-30 06:05:30|166.56|164.56|166.37|164.37|166.56|164.56|166.37|164.37|0
1632981940000|2021-09-30 06:05:40|166.18|164.18|165.98|163.98|166.18|164.18|165.98|163.98|0
1632981950000|2021-09-30 06:05:50|165.79|163.79|166.18|164.18|166.18|164.18|165.6|163.6|0
1632981960000|2021-09-30 06:06:00|165.98|163.98|166.18|164.18|166.18|164.18|165.98|163.98|0
1632981970000|2021-09-30 06:06:10|165.98|163.98|165.98|163.98|166.18|164.18|165.98|163.98|0
1632981980000|2021-09-30 06:06:20|165.79|163.79|165.6|163.6|165.79|163.79|165.6|163.6|0
1632981990000|2021-09-30 06:06:30|165.41|163.41|165.79|163.79|165.79|163.79|165.41|163.41|0
1632982000000|2021-09-30 06:06:40|165.98|163.98|165.98|163.98|165.98|163.98|165.79|163.79|0
1632982010000|2021-09-30 06:06:50|165.79|163.79|165.98|163.98|166.18|164.18|165.79|163.79|0
1632982020000|2021-09-30 06:07:00|165.79|163.79|166.17|164.17|166.17|164.17|165.79|163.79|0
1632982030000|2021-09-30 06:07:10|166.37|164.37|166.56|164.56|166.56|164.56|166.37|164.37|0
1632982040000|2021-09-30 06:07:20|166.75|164.75|166.75|164.75|166.75|164.75|166.65|164.65|0
1632982050000|2021-09-30 06:07:30|166.56|164.56|166.37|164.37|166.56|164.56|166.37|164.37|0
1632982060000|2021-09-30 06:07:40|166.17|164.17|166.17|164.17|166.17|164.17|166.17|164.17|0
1632982070000|2021-09-30 06:07:50|165.98|163.98|165.98|163.98|165.98|163.98|165.79|163.79|0
1632982080000|2021-09-30 06:08:00|166.17|164.17|166.37|164.37|166.37|164.37|166.17|164.17|0
1632982090000|2021-09-30 06:08:10|166.56|164.56|166.37|164.37|166.56|164.56|166.37|164.37|0
1632982100000|2021-09-30 06:08:20|166.56|164.56|166.37|164.37|166.56|164.56|166.37|164.37|0
1632982110000|2021-09-30 06:08:30|166.56|164.56|167.33|165.33|167.33|165.33|166.56|164.56|0
1632982120000|2021-09-30 06:08:40|167.53|165.53|167.33|165.33|167.53|165.53|167.33|165.33|0
1632982130000|2021-09-30 06:08:50|167.42|165.42|167.42|165.42|167.42|165.42|167.42|165.42|0
1632982140000|2021-09-30 06:09:00|167.33|165.33|168.11|166.11|168.11|166.11|167.33|165.33|0
1632982150000|2021-09-30 06:09:10|167.91|165.91|168.3|166.3|168.3|166.3|167.91|165.91|0
1632982160000|2021-09-30 06:09:20|168.49|166.49|168.49|166.49|168.49|166.49|168.49|166.49|0
1632982170000|2021-09-30 06:09:30|168.3|166.3|167.91|165.91|168.3|166.3|167.91|165.91|0
1632982180000|2021-09-30 06:09:40|168.1|166.1|168.3|166.3|168.3|166.3|167.91|165.91|0
1632982190000|2021-09-30 06:09:50|168.1|166.1|167.72|165.72|168.1|166.1|167.72|165.72|0
1632982200000|2021-09-30 06:10:00|167.81|165.81|167.91|165.91|167.91|165.91|167.72|165.72|0
1632982210000|2021-09-30 06:10:10|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1632982220000|2021-09-30 06:10:20|168.3|166.3|168.3|166.3|168.49|166.49|168.3|166.3|0
1632982230000|2021-09-30 06:10:30|167.91|165.91|168.1|166.1|168.1|166.1|167.91|165.91|0
1632982240000|2021-09-30 06:10:40|168|166|168.1|166.1|168.1|166.1|168|166|0
1632982250000|2021-09-30 06:10:50|167.91|165.91|167.91|165.91|167.91|165.91|167.91|165.91|0
1632982260000|2021-09-30 06:11:00|167.81|165.81|167.91|165.91|167.91|165.91|167.81|165.81|0
1632982270000|2021-09-30 06:11:10|168.1|166.1|167.91|165.91|168.1|166.1|167.91|165.91|0
1632982280000|2021-09-30 06:11:20|168|166|168.1|166.1|168.1|166.1|168|166|0
1632982290000|2021-09-30 06:11:30|167.91|165.91|167.91|165.91|167.91|165.91|167.71|165.71|0
1632982300000|2021-09-30 06:11:40|167.81|165.81|167.71|165.71|167.81|165.81|167.71|165.71|0
1632982320000|2021-09-30 06:12:00|167.91|165.91|168.1|166.1|168.1|166.1|167.91|165.91|0
1632982330000|2021-09-30 06:12:10|167.91|165.91|168.3|166.3|168.3|166.3|167.91|165.91|0
1632982340000|2021-09-30 06:12:20|168.1|166.1|168.3|166.3|168.3|166.3|168.1|166.1|0
1632982350000|2021-09-30 06:12:30|168.29|166.29|168.49|166.49|168.49|166.49|168.29|166.29|0
1632982360000|2021-09-30 06:12:40|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982370000|2021-09-30 06:12:50|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1632982380000|2021-09-30 06:13:00|168.29|166.29|168.49|166.49|168.49|166.49|168.29|166.29|0
1632982390000|2021-09-30 06:13:10|168.58|166.58|168.49|166.49|168.58|166.58|168.49|166.49|0
1632982400000|2021-09-30 06:13:20|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982410000|2021-09-30 06:13:30|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1632982420000|2021-09-30 06:13:40|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982430000|2021-09-30 06:13:50|168.49|166.49|168.49|166.49|168.49|166.49|168.49|166.49|0
1632982440000|2021-09-30 06:14:00|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982450000|2021-09-30 06:14:10|168.19|166.19|168.29|166.29|168.29|166.29|168.1|166.1|0
1632982460000|2021-09-30 06:14:20|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1632982470000|2021-09-30 06:14:30|168.29|166.29|168.49|166.49|168.49|166.49|168.29|166.29|0
1632982480000|2021-09-30 06:14:40|168.29|166.29|168.1|166.1|168.39|166.39|168.1|166.1|0
1632982490000|2021-09-30 06:14:50|168.19|166.19|168.19|166.19|168.19|166.19|168.19|166.19|0
1632982500000|2021-09-30 06:15:00|168.49|166.49|168.49|166.49|168.49|166.49|168.38|166.38|0
1632982510000|2021-09-30 06:15:10|168.29|166.29|168.38|166.38|168.38|166.38|168.29|166.29|0
1632982520000|2021-09-30 06:15:20|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982530000|2021-09-30 06:15:30|168.48|166.48|168.38|166.38|168.48|166.48|168.38|166.38|0
1632982540000|2021-09-30 06:15:40|168.29|166.29|168.29|166.29|168.48|166.48|168.29|166.29|0
1632982550000|2021-09-30 06:15:50|168.48|166.48|168.68|166.68|168.68|166.68|168.48|166.48|0
1632982560000|2021-09-30 06:16:00|169.07|167.07|169.07|167.07|169.26|167.26|169.07|167.07|0
1632982570000|2021-09-30 06:16:10|168.87|166.87|168.87|166.87|168.87|166.87|168.87|166.87|0
1632982580000|2021-09-30 06:16:20|168.68|166.68|168.48|166.48|168.68|166.68|168.48|166.48|0
1632982590000|2021-09-30 06:16:30|168.29|166.29|168.29|166.29|168.48|166.48|168.29|166.29|0
1632982600000|2021-09-30 06:16:40|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1632982610000|2021-09-30 06:16:50|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1632982630000|2021-09-30 06:17:10|168.48|166.48|168.29|166.29|168.48|166.48|168.29|166.29|0
1632982640000|2021-09-30 06:17:20|168.48|166.48|168.48|166.48|168.48|166.48|168.48|166.48|0
1632982650000|2021-09-30 06:17:30|168.68|166.68|169.06|167.06|169.06|167.06|168.68|166.68|0
1632982660000|2021-09-30 06:17:40|168.87|166.87|168.68|166.68|168.87|166.87|168.68|166.68|0
1632982680000|2021-09-30 06:18:00|168.77|166.77|169.06|167.06|169.06|167.06|168.77|166.77|0
1632982690000|2021-09-30 06:18:10|169.26|167.26|169.26|167.26|169.26|167.26|169.26|167.26|0
1632982700000|2021-09-30 06:18:20|169.65|167.65|169.84|167.84|169.84|167.84|169.65|167.65|0
1632982710000|2021-09-30 06:18:30|170.23|168.23|170.04|168.04|170.23|168.23|170.04|168.04|0
1632982720000|2021-09-30 06:18:40|170.13|168.13|170.04|168.04|170.13|168.13|170.04|168.04|0
1632982730000|2021-09-30 06:18:50|169.84|167.84|169.84|167.84|169.84|167.84|169.84|167.84|0
1632982740000|2021-09-30 06:19:00|170.04|168.04|170.13|168.13|170.23|168.23|170.04|168.04|0
1632982750000|2021-09-30 06:19:10|170.23|168.23|170.04|168.04|170.23|168.23|170.04|168.04|0
1632982760000|2021-09-30 06:19:20|170.03|168.03|170.23|168.23|170.23|168.23|170.03|168.03|0
1632982770000|2021-09-30 06:19:30|170.13|168.13|170.03|168.03|170.13|168.13|170.03|168.03|0
1632982780000|2021-09-30 06:19:40|170.23|168.23|170.42|168.42|170.42|168.42|170.23|168.23|0
1632982790000|2021-09-30 06:19:50|170.62|168.62|170.62|168.62|170.62|168.62|170.62|168.62|0
1632982800000|2021-09-30 06:20:00|170.71|168.71|170.81|168.81|170.81|168.81|170.62|168.62|0
1632982810000|2021-09-30 06:20:10|170.62|168.62|170.42|168.42|170.62|168.62|170.42|168.42|0
1632982820000|2021-09-30 06:20:20|170.62|168.62|171.2|169.2|171.2|169.2|170.62|168.62|0
1632982830000|2021-09-30 06:20:30|171.01|169.01|171.2|169.2|171.2|169.2|171.01|169.01|0
1632982840000|2021-09-30 06:20:40|171.4|169.4|171.4|169.4|171.4|169.4|171.4|169.4|0
1632982850000|2021-09-30 06:20:50|171.3|169.3|171.2|169.2|171.3|169.3|171.2|169.2|0
1632982860000|2021-09-30 06:21:00|171.4|169.4|171.2|169.2|171.4|169.4|171.2|169.2|0
1632982870000|2021-09-30 06:21:10|170.81|168.81|171.01|169.01|171.01|169.01|170.81|168.81|0
1632982880000|2021-09-30 06:21:20|170.81|168.81|171.2|169.2|171.2|169.2|170.81|168.81|0
1632982890000|2021-09-30 06:21:30|171.01|169.01|170.62|168.62|171.01|169.01|170.62|168.62|0
1632982900000|2021-09-30 06:21:40|170.81|168.81|170.71|168.71|170.81|168.81|170.62|168.62|0
1632982910000|2021-09-30 06:21:50|170.62|168.62|171.2|169.2|171.2|169.2|170.62|168.62|0
1632982920000|2021-09-30 06:22:00|171.4|169.4|171.2|169.2|171.4|169.4|171.2|169.2|0
1632982930000|2021-09-30 06:22:10|170.81|168.81|170.81|168.81|170.81|168.81|170.81|168.81|0
1632982940000|2021-09-30 06:22:20|170.62|168.62|170.71|168.71|170.71|168.71|170.62|168.62|0
1632982950000|2021-09-30 06:22:30|170.62|168.62|170.23|168.23|170.62|168.62|170.23|168.23|0
1632982960000|2021-09-30 06:22:40|169.84|167.84|170.23|168.23|170.42|168.42|169.84|167.84|0
1632982970000|2021-09-30 06:22:50|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1632982980000|2021-09-30 06:23:00|170.12|168.12|170.22|168.22|170.22|168.22|169.93|167.93|0
1632983000000|2021-09-30 06:23:20|170.03|168.03|169.83|167.83|170.03|168.03|169.83|167.83|0
1632983010000|2021-09-30 06:23:30|169.64|167.64|169.73|167.73|169.73|167.73|169.64|167.64|0
1632983020000|2021-09-30 06:23:40|169.83|167.83|169.83|167.83|169.83|167.83|169.73|167.73|0
1632983030000|2021-09-30 06:23:50|169.64|167.64|169.45|167.45|169.64|167.64|169.45|167.45|0
1632983040000|2021-09-30 06:24:00|169.64|167.64|169.93|167.93|169.93|167.93|169.64|167.64|0
1632983050000|2021-09-30 06:24:10|169.83|167.83|169.83|167.83|169.83|167.83|169.83|167.83|0
1632983060000|2021-09-30 06:24:20|169.64|167.64|169.73|167.73|169.73|167.73|169.64|167.64|0
1632983070000|2021-09-30 06:24:30|169.83|167.83|169.64|167.64|169.83|167.83|169.64|167.64|0
1632983080000|2021-09-30 06:24:40|169.83|167.83|169.64|167.64|169.93|167.93|169.64|167.64|0
1632983090000|2021-09-30 06:24:50|169.73|167.73|169.44|167.44|169.73|167.73|169.44|167.44|0
1632983100000|2021-09-30 06:25:00|169.25|167.25|169.25|167.25|169.25|167.25|169.25|167.25|0
1632983110000|2021-09-30 06:25:10|168.86|166.86|168.67|166.67|168.86|166.86|168.37|166.37|0
1632983120000|2021-09-30 06:25:20|168.47|166.47|168.47|166.47|168.47|166.47|168.47|166.47|0
1632983130000|2021-09-30 06:25:30|168.67|166.67|168.47|166.47|168.86|166.86|168.47|166.47|0
1632983140000|2021-09-30 06:25:40|168.67|166.67|168.67|166.67|168.86|166.86|168.67|166.67|0
1632983150000|2021-09-30 06:25:50|168.86|166.86|168.86|166.86|168.86|166.86|168.67|166.67|0
1632983160000|2021-09-30 06:26:00|168.67|166.67|168.66|166.66|168.67|166.67|168.66|166.66|0
1632983170000|2021-09-30 06:26:10|168.86|166.86|168.86|166.86|168.86|166.86|168.86|166.86|0
1632983180000|2021-09-30 06:26:20|169.05|167.05|169.05|167.05|169.05|167.05|169.05|167.05|0
1632983190000|2021-09-30 06:26:30|168.86|166.86|168.86|166.86|168.86|166.86|168.86|166.86|0
1632983200000|2021-09-30 06:26:40|168.66|166.66|168.47|166.47|168.66|166.66|168.47|166.47|0
1632983210000|2021-09-30 06:26:50|168.66|166.66|168.66|166.66|168.86|166.86|168.66|166.66|0
1632983220000|2021-09-30 06:27:00|168.47|166.47|168.47|166.47|168.66|166.66|168.47|166.47|0
1632983230000|2021-09-30 06:27:10|168.66|166.66|169.05|167.05|169.05|167.05|168.66|166.66|0
1632983240000|2021-09-30 06:27:20|168.86|166.86|168.66|166.66|168.86|166.86|168.66|166.66|0
1632983250000|2021-09-30 06:27:30|168.56|166.56|168.66|166.66|168.66|166.66|168.56|166.56|0
1632983260000|2021-09-30 06:27:40|168.86|166.86|168.86|166.86|168.86|166.86|168.86|166.86|0
1632983270000|2021-09-30 06:27:50|168.47|166.47|168.56|166.56|168.56|166.56|168.47|166.47|0
1632983280000|2021-09-30 06:28:00|168.66|166.66|168.47|166.47|168.66|166.66|168.47|166.47|0
1632983290000|2021-09-30 06:28:10|168.56|166.56|168.66|166.66|168.66|166.66|168.56|166.56|0
1632983300000|2021-09-30 06:28:20|168.47|166.47|168.66|166.66|168.66|166.66|168.47|166.47|0
1632983310000|2021-09-30 06:28:30|168.47|166.47|168.08|166.08|168.47|166.47|168.08|166.08|0
1632983320000|2021-09-30 06:28:40|167.89|165.89|167.98|165.98|167.98|165.98|167.89|165.89|0
1632983330000|2021-09-30 06:28:50|167.89|165.89|168.27|166.27|168.27|166.27|167.89|165.89|0
1632983340000|2021-09-30 06:29:00|168.47|166.47|168.47|166.47|168.47|166.47|168.27|166.27|0
1632983350000|2021-09-30 06:29:10|168.27|166.27|168.47|166.47|168.47|166.47|168.27|166.27|0
1632983360000|2021-09-30 06:29:20|168.27|166.27|168.47|166.47|168.47|166.47|168.27|166.27|0
1632983370000|2021-09-30 06:29:30|168.27|166.27|167.98|165.98|168.27|166.27|167.98|165.98|0
1632983380000|2021-09-30 06:29:40|167.69|165.69|167.88|165.88|167.88|165.88|167.69|165.69|0
1632983390000|2021-09-30 06:29:50|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1632983400000|2021-09-30 06:30:00|167.88|165.88|168.08|166.08|168.08|166.08|167.88|165.88|0
1632983410000|2021-09-30 06:30:10|167.88|165.88|167.88|165.88|167.88|165.88|167.88|165.88|0
1632983420000|2021-09-30 06:30:20|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1632983430000|2021-09-30 06:30:30|167.88|165.88|167.88|165.88|167.88|165.88|167.88|165.88|0
1632983440000|2021-09-30 06:30:40|168.08|166.08|167.88|165.88|168.08|166.08|167.88|165.88|0
1632983450000|2021-09-30 06:30:50|168.08|166.08|168.27|166.27|168.27|166.27|168.08|166.08|0
1632983460000|2021-09-30 06:31:00|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1632983470000|2021-09-30 06:31:10|168.27|166.27|168.27|166.27|168.27|166.27|168.08|166.08|0
1632983480000|2021-09-30 06:31:20|168.17|166.17|168.46|166.46|168.46|166.46|168.17|166.17|0
1632983490000|2021-09-30 06:31:30|168.27|166.27|168.27|166.27|168.27|166.27|168.27|166.27|0
1632983500000|2021-09-30 06:31:40|168.08|166.08|168.17|166.17|168.17|166.17|168.08|166.08|0
1632983510000|2021-09-30 06:31:50|168.08|166.08|167.88|165.88|168.08|166.08|167.88|165.88|0
1632983520000|2021-09-30 06:32:00|167.97|165.97|168.07|166.07|168.07|166.07|167.97|165.97|0
1632983530000|2021-09-30 06:32:10|167.88|165.88|167.69|165.69|167.88|165.88|167.69|165.69|0
1632983550000|2021-09-30 06:32:30|167.88|165.88|167.69|165.69|167.88|165.88|167.69|165.69|0
1632983560000|2021-09-30 06:32:40|167.49|165.49|167.49|165.49|167.49|165.49|167.49|165.49|0
1632983570000|2021-09-30 06:32:50|167.3|165.3|167.3|165.3|167.49|165.49|167.3|165.3|0
1632983580000|2021-09-30 06:33:00|167.49|165.49|167.49|165.49|167.49|165.49|167.49|165.49|0
1632983590000|2021-09-30 06:33:10|167.69|165.69|167.59|165.59|167.69|165.69|167.59|165.59|0
1632983600000|2021-09-30 06:33:20|167.49|165.49|167.88|165.88|167.88|165.88|167.49|165.49|0
1632983630000|2021-09-30 06:33:50|167.97|165.97|168.07|166.07|168.07|166.07|167.97|165.97|0
1632983640000|2021-09-30 06:34:00|167.97|165.97|168.07|166.07|168.07|166.07|167.97|165.97|0
1632983650000|2021-09-30 06:34:10|168.27|166.27|168.27|166.27|168.27|166.27|168.27|166.27|0
1632983660000|2021-09-30 06:34:20|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632983670000|2021-09-30 06:34:30|168.27|166.27|167.88|165.88|168.27|166.27|167.88|165.88|0
1632983680000|2021-09-30 06:34:40|167.97|165.97|167.97|165.97|167.97|165.97|167.97|165.97|0
1632983690000|2021-09-30 06:34:50|168.07|166.07|167.88|165.88|168.07|166.07|167.88|165.88|0
1632983700000|2021-09-30 06:35:00|167.78|165.78|167.88|165.88|167.88|165.88|167.78|165.78|0
1632983710000|2021-09-30 06:35:10|167.78|165.78|167.88|165.88|167.88|165.88|167.78|165.78|0
1632983720000|2021-09-30 06:35:20|167.97|165.97|167.88|165.88|167.97|165.97|167.88|165.88|0
1632983740000|2021-09-30 06:35:40|167.97|165.97|167.88|165.88|167.97|165.97|167.88|165.88|0
1632983750000|2021-09-30 06:35:50|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632983760000|2021-09-30 06:36:00|167.88|165.88|167.88|165.88|167.88|165.88|167.68|165.68|0
1632983770000|2021-09-30 06:36:10|168.07|166.07|168.26|166.26|168.26|166.26|168.07|166.07|0
1632983780000|2021-09-30 06:36:20|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1632983790000|2021-09-30 06:36:30|168.26|166.26|168.26|166.26|168.26|166.26|168.26|166.26|0
1632983810000|2021-09-30 06:36:50|168.46|166.46|168.46|166.46|168.46|166.46|168.46|166.46|0
1632983830000|2021-09-30 06:37:10|168.65|166.65|168.55|166.55|168.65|166.65|168.55|166.55|0
1632983840000|2021-09-30 06:37:20|168.46|166.46|168.65|166.65|168.65|166.65|168.46|166.46|0
1632983850000|2021-09-30 06:37:30|168.84|166.84|168.84|166.84|169.04|167.04|168.84|166.84|0
1632983860000|2021-09-30 06:37:40|168.65|166.65|168.65|166.65|168.65|166.65|168.65|166.65|0
1632983880000|2021-09-30 06:38:00|168.74|166.74|169.04|167.04|169.04|167.04|168.74|166.74|0
1632983890000|2021-09-30 06:38:10|168.84|166.84|168.84|166.84|168.84|166.84|168.84|166.84|0
1632983900000|2021-09-30 06:38:20|168.65|166.65|168.65|166.65|168.65|166.65|168.65|166.65|0
1632983910000|2021-09-30 06:38:30|168.74|166.74|168.74|166.74|168.74|166.74|168.74|166.74|0
1632983920000|2021-09-30 06:38:40|168.84|166.84|168.84|166.84|169.04|167.04|168.84|166.84|0
1632983930000|2021-09-30 06:38:50|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1632983940000|2021-09-30 06:39:00|169.23|167.23|169.23|167.23|169.23|167.23|169.23|167.23|0
1632983960000|2021-09-30 06:39:20|169.04|167.04|169.04|167.04|169.04|167.04|168.84|166.84|0
1632983970000|2021-09-30 06:39:30|168.84|166.84|168.84|166.84|168.84|166.84|168.84|166.84|0
1632983980000|2021-09-30 06:39:40|168.65|166.65|168.65|166.65|168.65|166.65|168.45|166.45|0
1632983990000|2021-09-30 06:39:50|168.84|166.84|168.84|166.84|168.84|166.84|168.84|166.84|0
1632984000000|2021-09-30 06:40:00|168.65|166.65|168.65|166.65|168.65|166.65|168.65|166.65|0
1632984030000|2021-09-30 06:40:30|168.84|166.84|168.84|166.84|169.03|167.03|168.84|166.84|0
1632984040000|2021-09-30 06:40:40|168.93|166.93|168.65|166.65|168.93|166.93|168.65|166.65|0
1632984050000|2021-09-30 06:40:50|168.45|166.45|168.45|166.45|168.65|166.65|168.45|166.45|0
1632984060000|2021-09-30 06:41:00|168.65|166.65|168.84|166.84|168.84|166.84|168.65|166.65|0
1632984070000|2021-09-30 06:41:10|168.93|166.93|169.03|167.03|169.03|167.03|168.93|166.93|0
1632984080000|2021-09-30 06:41:20|168.84|166.84|169.03|167.03|169.03|167.03|168.84|166.84|0
1632984090000|2021-09-30 06:41:30|168.93|166.93|169.03|167.03|169.03|167.03|168.93|166.93|0
1632984100000|2021-09-30 06:41:40|169.23|167.23|169.23|167.23|169.23|167.23|169.23|167.23|0
1632984120000|2021-09-30 06:42:00|169.62|167.62|170.01|168.01|170.01|168.01|169.62|167.62|0
1632984130000|2021-09-30 06:42:10|170.2|168.2|170.2|168.2|170.2|168.2|170.1|168.1|0
1632984140000|2021-09-30 06:42:20|170|168|169.81|167.81|170|168|169.81|167.81|0
1632984150000|2021-09-30 06:42:30|169.62|167.62|169.81|167.81|169.81|167.81|169.61|167.61|0
1632984170000|2021-09-30 06:42:50|170|168|170|168|170.2|168.2|170|168|0
1632984180000|2021-09-30 06:43:00|170.2|168.2|170.2|168.2|170.2|168.2|170.1|168.1|0
1632984200000|2021-09-30 06:43:20|170.39|168.39|170.39|168.39|170.39|168.39|170.39|168.39|0
1632984210000|2021-09-30 06:43:30|170.59|168.59|170.59|168.59|170.59|168.59|170.59|168.59|0
1632984230000|2021-09-30 06:43:50|170.78|168.78|170.59|168.59|170.78|168.78|170.59|168.59|0
1632984240000|2021-09-30 06:44:00|170.39|168.39|170.39|168.39|170.39|168.39|170.39|168.39|0
1632984250000|2021-09-30 06:44:10|170.2|168.2|170.2|168.2|170.2|168.2|170.2|168.2|0
1632984260000|2021-09-30 06:44:20|170|168|169.81|167.81|170|168|169.81|167.81|0
1632984270000|2021-09-30 06:44:30|170|168|170.2|168.2|170.2|168.2|170|168|0
1632984280000|2021-09-30 06:44:40|170|168|170|168|170|168|170|168|0
1632984290000|2021-09-30 06:44:50|169.81|167.81|169.81|167.81|169.81|167.81|169.61|167.61|0
1632984300000|2021-09-30 06:45:00|170|168|169.81|167.81|170|168|169.81|167.81|0
1632984310000|2021-09-30 06:45:10|170|168|170|168|170|168|170|168|0
1632984350000|2021-09-30 06:45:50|170.39|168.39|170.39|168.39|170.39|168.39|170.39|168.39|0
1632984360000|2021-09-30 06:46:00|170.29|168.29|170.29|168.29|170.29|168.29|170.29|168.29|0
1632984370000|2021-09-30 06:46:10|170.19|168.19|170.19|168.19|170.19|168.19|170|168|0
1632984400000|2021-09-30 06:46:40|170.29|168.29|170.19|168.19|170.29|168.29|170.19|168.19|0
1632984410000|2021-09-30 06:46:50|170.39|168.39|170.19|168.19|170.39|168.39|170.19|168.19|0
1632984420000|2021-09-30 06:47:00|170|168|170|168|170|168|170|168|0
1632984430000|2021-09-30 06:47:10|170.19|168.19|170|168|170.19|168.19|170|168|0
1632984440000|2021-09-30 06:47:20|169.8|167.8|169.61|167.61|170|168|169.61|167.61|0
1632984450000|2021-09-30 06:47:30|169.8|167.8|169.8|167.8|169.8|167.8|169.8|167.8|0
1632984470000|2021-09-30 06:47:50|169.61|167.61|169.7|167.7|169.8|167.8|169.61|167.61|0
1632984480000|2021-09-30 06:48:00|169.8|167.8|170|168|170|168|169.8|167.8|0
1632984490000|2021-09-30 06:48:10|170.19|168.19|170.58|168.58|170.58|168.58|170.19|168.19|0
1632984500000|2021-09-30 06:48:20|170.97|168.97|171.17|169.17|171.17|169.17|170.78|168.78|0
1632984510000|2021-09-30 06:48:30|170.97|168.97|171.17|169.17|171.17|169.17|170.97|168.97|0
1632984520000|2021-09-30 06:48:40|171.36|169.36|171.36|169.36|171.36|169.36|171.17|169.17|0
1632984530000|2021-09-30 06:48:50|171.17|169.17|171.36|169.36|171.56|169.56|171.17|169.17|0
1632984540000|2021-09-30 06:49:00|171.17|169.17|171.17|169.17|171.17|169.17|171.17|169.17|0
1632984550000|2021-09-30 06:49:10|171.36|169.36|171.17|169.17|171.56|169.56|171.17|169.17|0
1632984560000|2021-09-30 06:49:20|170.97|168.97|170.97|168.97|170.97|168.97|170.97|168.97|0
1632984570000|2021-09-30 06:49:30|171.17|169.17|171.26|169.26|171.26|169.26|171.17|169.17|0
1632984580000|2021-09-30 06:49:40|171.17|169.17|171.17|169.17|171.17|169.17|171.17|169.17|0
1632984590000|2021-09-30 06:49:50|170.97|168.97|170.97|168.97|170.97|168.97|170.97|168.97|0
1632984600000|2021-09-30 06:50:00|170.77|168.77|170.77|168.77|170.87|168.87|170.77|168.77|0
1632984610000|2021-09-30 06:50:10|170.58|168.58|170.38|168.38|170.58|168.58|170.38|168.38|0
1632984620000|2021-09-30 06:50:20|170.19|168.19|170.38|168.38|170.38|168.38|170.19|168.19|0
1632984630000|2021-09-30 06:50:30|170.58|168.58|170.58|168.58|170.77|168.77|170.58|168.58|0
1632984640000|2021-09-30 06:50:40|170.77|168.77|170.77|168.77|170.77|168.77|170.77|168.77|0
1632984650000|2021-09-30 06:50:50|170.58|168.58|170.38|168.38|170.58|168.58|170.38|168.38|0
1632984660000|2021-09-30 06:51:00|170.28|168.28|170.38|168.38|170.38|168.38|170.28|168.28|0
1632984670000|2021-09-30 06:51:10|170.58|168.58|170.38|168.38|170.58|168.58|170.38|168.38|0
1632984680000|2021-09-30 06:51:20|170.19|168.19|170.19|168.19|170.19|168.19|170.19|168.19|0
1632984690000|2021-09-30 06:51:30|169.99|167.99|169.99|167.99|169.99|167.99|169.99|167.99|0
1632984700000|2021-09-30 06:51:40|169.6|167.6|169.6|167.6|169.6|167.6|169.6|167.6|0
1632984710000|2021-09-30 06:51:50|169.8|167.8|169.8|167.8|169.8|167.8|169.8|167.8|0
1632984720000|2021-09-30 06:52:00|169.6|167.6|169.41|167.41|169.6|167.6|169.41|167.41|0
1632984730000|2021-09-30 06:52:10|169.21|167.21|169.31|167.31|169.31|167.31|169.21|167.21|0
1632984740000|2021-09-30 06:52:20|169.21|167.21|169.02|167.02|169.41|167.41|169.02|167.02|0
1632984750000|2021-09-30 06:52:30|169.11|167.11|169.21|167.21|169.31|167.31|169.11|167.11|0
1632984760000|2021-09-30 06:52:40|169.41|167.41|169.41|167.41|169.41|167.41|169.41|167.41|0
1632984770000|2021-09-30 06:52:50|169.31|167.31|169.21|167.21|169.31|167.31|169.21|167.21|0
1632984780000|2021-09-30 06:53:00|169.41|167.41|169.31|167.31|169.41|167.41|169.21|167.21|0
1632984790000|2021-09-30 06:53:10|169.21|167.21|169.02|167.02|169.21|167.21|169.02|167.02|0
1632984800000|2021-09-30 06:53:20|169.21|167.21|169.02|167.02|169.21|167.21|169.02|167.02|0
1632984810000|2021-09-30 06:53:30|169.21|167.21|168.63|166.63|169.21|167.21|168.63|166.63|0
1632984820000|2021-09-30 06:53:40|168.82|166.82|168.82|166.82|168.82|166.82|168.82|166.82|0
1632984830000|2021-09-30 06:53:50|168.72|166.72|168.92|166.92|169.02|167.02|168.72|166.72|0
1632984840000|2021-09-30 06:54:00|168.82|166.82|168.82|166.82|168.82|166.82|168.82|166.82|0
1632984850000|2021-09-30 06:54:10|169.02|167.02|169.21|167.21|169.21|167.21|169.02|167.02|0
1632984860000|2021-09-30 06:54:20|169.4|167.4|169.3|167.3|169.4|167.4|169.3|167.3|0
1632984870000|2021-09-30 06:54:30|169.21|167.21|169.3|167.3|169.3|167.3|169.21|167.21|0
1632984880000|2021-09-30 06:54:40|169.21|167.21|169.02|167.02|169.21|167.21|169.02|167.02|0
1632984890000|2021-09-30 06:54:50|169.21|167.21|169.4|167.4|169.4|167.4|169.21|167.21|0
1632984900000|2021-09-30 06:55:00|169.21|167.21|169.01|167.01|169.21|167.21|169.01|167.01|0
1632984910000|2021-09-30 06:55:10|169.21|167.21|169.21|167.21|169.21|167.21|169.21|167.21|0
1632984920000|2021-09-30 06:55:20|169.4|167.4|169.3|167.3|169.4|167.4|169.21|167.21|0
1632984930000|2021-09-30 06:55:30|169.21|167.21|169.21|167.21|169.21|167.21|169.21|167.21|0
1632984940000|2021-09-30 06:55:40|169.4|167.4|169.4|167.4|169.4|167.4|169.4|167.4|0
1632984950000|2021-09-30 06:55:50|169.21|167.21|169.4|167.4|169.4|167.4|169.21|167.21|0
1632984970000|2021-09-30 06:56:10|169.5|167.5|169.6|167.6|169.6|167.6|169.5|167.5|0
1632984980000|2021-09-30 06:56:20|169.79|167.79|169.21|167.21|169.79|167.79|169.21|167.21|0
1632984990000|2021-09-30 06:56:30|169.11|167.11|169.21|167.21|169.21|167.21|169.11|167.11|0
1632985000000|2021-09-30 06:56:40|169.01|167.01|169.01|167.01|169.01|167.01|169.01|167.01|0
1632985010000|2021-09-30 06:56:50|169.21|167.21|169.01|167.01|169.21|167.21|168.82|166.82|0
1632985020000|2021-09-30 06:57:00|168.82|166.82|168.82|166.82|168.82|166.82|168.82|166.82|0
1632985040000|2021-09-30 06:57:20|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1632985050000|2021-09-30 06:57:30|168.43|166.43|168.43|166.43|168.43|166.43|168.24|166.24|0
1632985060000|2021-09-30 06:57:40|168.62|166.62|168.52|166.52|168.62|166.62|168.52|166.52|0
1632985070000|2021-09-30 06:57:50|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1632985080000|2021-09-30 06:58:00|168.82|166.82|169.21|167.21|169.21|167.21|168.82|166.82|0
1632985090000|2021-09-30 06:58:10|169.1|167.1|168.62|166.62|169.1|167.1|168.62|166.62|0
1632985100000|2021-09-30 06:58:20|168.43|166.43|168.43|166.43|168.43|166.43|168.23|166.23|0
1632985110000|2021-09-30 06:58:30|168.23|166.23|168.33|166.33|168.62|166.62|168.23|166.23|0
1632985120000|2021-09-30 06:58:40|168.23|166.23|168.23|166.23|168.23|166.23|168.04|166.04|0
1632985130000|2021-09-30 06:58:50|168.43|166.43|168.04|166.04|168.43|166.43|168.04|166.04|0
1632985140000|2021-09-30 06:59:00|168.23|166.23|168.43|166.43|168.43|166.43|168.23|166.23|0
1632985150000|2021-09-30 06:59:10|168.33|166.33|168.33|166.33|168.33|166.33|168.33|166.33|0
1632985160000|2021-09-30 06:59:20|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1632985170000|2021-09-30 06:59:30|168.62|166.62|168.43|166.43|168.62|166.62|168.43|166.43|0
1632985180000|2021-09-30 06:59:40|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1632985190000|2021-09-30 06:59:50|168.43|166.43|168.43|166.43|168.43|166.43|168.23|166.23|0
1632985200000|2021-09-30 07:00:00|169.4|167.4|168.32|166.32|169.4|167.4|168.13|166.13|0
1632985210000|2021-09-30 07:00:10|168.23|166.23|171.77|169.77|171.77|169.77|168.23|166.23|0
1632985220000|2021-09-30 07:00:20|170.62|168.62|169.64|167.64|170.62|168.62|169.64|167.64|0
1632985230000|2021-09-30 07:00:30|168.67|166.67|169.06|167.06|169.06|167.06|168.48|166.48|0
1632985240000|2021-09-30 07:00:40|168.67|166.67|168.67|166.67|168.67|166.67|168.28|166.28|0
1632985250000|2021-09-30 07:00:50|168.48|166.48|168.67|166.67|168.67|166.67|168.48|166.48|0
1632985260000|2021-09-30 07:01:00|168.48|166.48|167.7|165.7|168.48|166.48|167.7|165.7|0
1632985270000|2021-09-30 07:01:10|167.9|165.9|167.9|165.9|168.09|166.09|167.9|165.9|0
1632985280000|2021-09-30 07:01:20|168.28|166.28|168.09|166.09|168.28|166.28|168.09|166.09|0
1632985290000|2021-09-30 07:01:30|168.28|166.28|168.67|166.67|168.67|166.67|168.28|166.28|0
1632985300000|2021-09-30 07:01:40|169.06|167.06|169.06|167.06|169.06|167.06|168.87|166.87|0
1632985310000|2021-09-30 07:01:50|168.87|166.87|169.64|167.64|169.64|167.64|168.87|166.87|0
1632985320000|2021-09-30 07:02:00|169.84|167.84|169.84|167.84|170.03|168.03|169.84|167.84|0
1632985330000|2021-09-30 07:02:10|170.23|168.23|169.84|167.84|170.23|168.23|169.64|167.64|0
1632985340000|2021-09-30 07:02:20|169.64|167.64|169.25|167.25|169.64|167.64|169.25|167.25|0
1632985350000|2021-09-30 07:02:30|169.45|167.45|168.86|166.86|169.45|167.45|168.86|166.86|0
1632985360000|2021-09-30 07:02:40|169.06|167.06|169.45|167.45|169.45|167.45|169.06|167.06|0
1632985370000|2021-09-30 07:02:50|169.54|167.54|169.64|167.64|169.64|167.64|169.45|167.45|0
1632985380000|2021-09-30 07:03:00|169.25|167.25|168.86|166.86|169.25|167.25|168.86|166.86|0
1632985390000|2021-09-30 07:03:10|168.96|166.96|169.25|167.25|169.45|167.45|168.96|166.96|0
1632985400000|2021-09-30 07:03:20|169.45|167.45|169.25|167.25|169.45|167.45|169.06|167.06|0
1632985410000|2021-09-30 07:03:30|169.45|167.45|168.86|166.86|169.45|167.45|168.86|166.86|0
1632985420000|2021-09-30 07:03:40|168.67|166.67|168.09|166.09|168.67|166.67|168.09|166.09|0
1632985430000|2021-09-30 07:03:50|168.28|166.28|168.47|166.47|168.86|166.86|168.28|166.28|0
1632985440000|2021-09-30 07:04:00|168.28|166.28|168.09|166.09|168.28|166.28|168.09|166.09|0
1632985450000|2021-09-30 07:04:10|167.89|165.89|168.09|166.09|168.09|166.09|167.89|165.89|0
1632985460000|2021-09-30 07:04:20|168.28|166.28|168.09|166.09|168.47|166.47|168.09|166.09|0
1632985470000|2021-09-30 07:04:30|167.89|165.89|167.89|165.89|167.89|165.89|167.89|165.89|0
1632985480000|2021-09-30 07:04:40|168.09|166.09|168.09|166.09|168.28|166.28|168.09|166.09|0
1632985490000|2021-09-30 07:04:50|167.98|165.98|167.89|165.89|167.98|165.98|167.89|165.89|0
1632985500000|2021-09-30 07:05:00|167.3|165.7|167.5|165.9|167.88|166.28|167.3|165.7|0
1632985510000|2021-09-30 07:05:10|167.3|165.7|167.11|165.51|167.3|165.7|167.11|165.51|0
1632985520000|2021-09-30 07:05:20|167.5|165.9|166.92|165.32|167.5|165.9|166.92|165.32|0
1632985530000|2021-09-30 07:05:30|166.72|165.12|166.14|164.54|166.72|165.12|166.14|164.54|0
1632985540000|2021-09-30 07:05:40|166.34|164.74|165.95|164.35|166.34|164.74|165.95|164.35|0
1632985550000|2021-09-30 07:05:50|165.76|164.16|165.76|164.16|166.14|164.54|165.76|164.16|0
1632985560000|2021-09-30 07:06:00|165.95|164.35|165.37|163.77|165.95|164.35|165.37|163.77|0
1632985570000|2021-09-30 07:06:10|165.18|163.58|164.79|163.19|165.18|163.58|164.79|163.19|0
1632985580000|2021-09-30 07:06:20|165.18|163.58|164.99|163.39|165.37|163.77|164.99|163.39|0
1632985590000|2021-09-30 07:06:30|164.79|163.19|165.18|163.58|165.18|163.58|164.79|163.19|0
1632985600000|2021-09-30 07:06:40|164.79|163.19|164.6|163|164.79|163.19|164.41|162.81|0
1632985610000|2021-09-30 07:06:50|164.79|163.19|164.79|163.19|164.99|163.39|164.79|163.19|0
1632985620000|2021-09-30 07:07:00|165.18|163.58|165.56|163.96|165.56|163.96|165.18|163.58|0
1632985630000|2021-09-30 07:07:10|165.37|163.77|165.56|163.96|165.56|163.96|165.37|163.77|0
1632985640000|2021-09-30 07:07:20|165.37|163.77|164.79|163.19|165.37|163.77|164.79|163.19|0
1632985650000|2021-09-30 07:07:30|164.6|163|164.41|162.81|164.79|163.19|164.41|162.81|0
1632985660000|2021-09-30 07:07:40|164.02|162.42|164.22|162.62|164.22|162.62|164.02|162.42|0
1632985670000|2021-09-30 07:07:50|164.41|162.81|163.26|161.66|164.41|162.81|163.26|161.66|0
1632985680000|2021-09-30 07:08:00|163.83|162.23|164.22|162.62|164.22|162.62|163.83|162.23|0
1632985690000|2021-09-30 07:08:10|164.03|162.43|164.43|162.83|164.71|163.11|163.65|162.05|0
1632985700000|2021-09-30 07:08:20|164.24|162.64|164.24|162.64|164.24|162.64|164.24|162.64|0
1632985710000|2021-09-30 07:08:30|164.81|163.21|165|163.4|165.19|163.59|164.81|163.21|0
1632985720000|2021-09-30 07:08:40|165.19|163.59|164.61|163.01|165.19|163.59|164.61|163.01|0
1632985730000|2021-09-30 07:08:50|164.71|163.11|164.99|163.39|164.99|163.39|164.71|163.11|0
1632985740000|2021-09-30 07:09:00|164.8|163.2|165.38|163.78|165.38|163.78|164.8|163.2|0
1632985750000|2021-09-30 07:09:10|165.28|163.68|165.38|163.78|165.38|163.78|165.28|163.68|0
1632985760000|2021-09-30 07:09:20|164.99|163.39|164.8|163.2|164.99|163.39|164.8|163.2|0
1632985770000|2021-09-30 07:09:30|164.99|163.39|164.8|163.2|164.99|163.39|164.61|163.01|0
1632985780000|2021-09-30 07:09:40|164.99|163.39|165.56|163.96|165.56|163.96|164.99|163.39|0
1632985790000|2021-09-30 07:09:50|165.66|164.06|165.37|163.77|165.66|164.06|165.37|163.77|0
1632985800000|2021-09-30 07:10:00|165.56|163.96|164.8|163.2|165.56|163.96|164.8|163.2|0
1632985810000|2021-09-30 07:10:10|164.61|163.01|164.7|163.1|164.7|163.1|164.61|163.01|0
1632985820000|2021-09-30 07:10:20|164.42|162.82|164.61|163.01|164.61|163.01|164.42|162.82|0
1632985830000|2021-09-30 07:10:30|164.42|162.82|163.47|161.87|164.42|162.82|163.47|161.87|0
1632985840000|2021-09-30 07:10:40|163.28|161.68|162.72|161.12|163.28|161.68|162.53|160.93|0
1632985850000|2021-09-30 07:10:50|162.9|161.3|162.34|160.74|162.9|161.3|162.34|160.74|0
1632985860000|2021-09-30 07:11:00|162.53|160.93|163.28|161.68|163.28|161.68|162.34|160.74|0
1632985870000|2021-09-30 07:11:10|163.47|161.87|163.28|161.68|163.47|161.87|163.28|161.68|0
1632985880000|2021-09-30 07:11:20|163.47|161.87|163.85|162.25|163.85|162.25|163.47|161.87|0
1632985890000|2021-09-30 07:11:30|164.23|162.63|164.42|162.82|164.42|162.82|164.23|162.63|0
1632985900000|2021-09-30 07:11:40|164.61|163.01|164.61|163.01|164.8|163.2|164.42|162.82|0
1632985910000|2021-09-30 07:11:50|164.42|162.82|164.23|162.63|164.42|162.82|164.23|162.63|0
1632985920000|2021-09-30 07:12:00|163.85|162.25|164.23|162.63|164.23|162.63|163.47|161.87|0
1632985930000|2021-09-30 07:12:10|164.51|162.91|164.61|163.01|164.61|163.01|164.42|162.82|0
1632985940000|2021-09-30 07:12:20|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1632985950000|2021-09-30 07:12:30|164.61|163.01|164.8|163.2|164.8|163.2|164.42|162.82|0
1632985960000|2021-09-30 07:12:40|164.99|163.39|164.04|162.44|164.99|163.39|164.04|162.44|0
1632985970000|2021-09-30 07:12:50|164.23|162.63|164.23|162.63|164.23|162.63|164.04|162.44|0
1632985980000|2021-09-30 07:13:00|164.04|162.44|163.28|161.68|164.04|162.44|163.28|161.68|0
1632985990000|2021-09-30 07:13:10|163.47|161.87|164.23|162.63|164.23|162.63|163.47|161.87|0
1632986000000|2021-09-30 07:13:20|164.42|162.82|164.42|162.82|164.8|163.2|164.42|162.82|0
1632986010000|2021-09-30 07:13:30|164.23|162.63|164.42|162.82|164.61|163.01|164.23|162.63|0
1632986020000|2021-09-30 07:13:40|164.61|163.01|164.8|163.2|164.8|163.2|164.61|163.01|0
1632986030000|2021-09-30 07:13:50|164.42|162.82|164.7|163.1|164.7|163.1|164.42|162.82|0
1632986040000|2021-09-30 07:14:00|164.23|162.63|164.42|162.82|164.42|162.82|164.23|162.63|0
1632986050000|2021-09-30 07:14:10|164.23|162.63|164.04|162.44|164.32|162.72|164.04|162.44|0
1632986060000|2021-09-30 07:14:20|164.23|162.63|164.8|163.2|164.8|163.2|164.23|162.63|0
1632986070000|2021-09-30 07:14:30|164.61|163.01|164.61|163.01|164.61|163.01|164.42|162.82|0
1632986080000|2021-09-30 07:14:40|164.42|162.82|164.23|162.63|164.61|163.01|164.23|162.63|0
1632986090000|2021-09-30 07:14:50|163.85|162.25|164.04|162.44|164.04|162.44|163.85|162.25|0
1632986100000|2021-09-30 07:15:00|164.13|162.53|164.61|163.01|164.61|163.01|164.04|162.44|0
1632986110000|2021-09-30 07:15:10|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1632986120000|2021-09-30 07:15:20|164.8|163.2|165.37|163.77|165.37|163.77|164.8|163.2|0
1632986130000|2021-09-30 07:15:30|165.18|163.58|165.75|164.15|165.75|164.15|165.18|163.58|0
1632986140000|2021-09-30 07:15:40|166.13|164.53|166.32|164.72|166.32|164.72|166.03|164.43|0
1632986150000|2021-09-30 07:15:50|166.22|164.62|166.51|164.91|166.51|164.91|166.22|164.62|0
1632986160000|2021-09-30 07:16:00|166.32|164.72|165.94|164.34|166.41|164.81|165.94|164.34|0
1632986170000|2021-09-30 07:16:10|166.13|164.53|166.51|164.91|166.51|164.91|166.13|164.53|0
1632986180000|2021-09-30 07:16:20|166.32|164.72|166.13|164.53|166.41|164.81|166.13|164.53|0
1632986190000|2021-09-30 07:16:30|166.32|164.72|166.32|164.72|166.32|164.72|166.32|164.72|0
1632986200000|2021-09-30 07:16:40|166.51|164.91|166.32|164.72|166.51|164.91|166.13|164.53|0
1632986210000|2021-09-30 07:16:50|166.51|164.91|166.32|164.72|166.51|164.91|166.32|164.72|0
1632986220000|2021-09-30 07:17:00|165.94|164.34|166.13|164.53|166.32|164.72|165.75|164.15|0
1632986230000|2021-09-30 07:17:10|166.32|164.72|166.32|164.72|166.51|164.91|166.32|164.72|0
1632986240000|2021-09-30 07:17:20|166.51|164.91|166.7|165.1|166.7|165.1|166.51|164.91|0
1632986250000|2021-09-30 07:17:30|166.89|165.29|166.7|165.1|166.89|165.29|166.51|164.91|0
1632986270000|2021-09-30 07:17:50|166.79|165.19|166.89|165.29|166.89|165.29|166.79|165.19|0
1632986280000|2021-09-30 07:18:00|166.7|165.1|166.51|164.91|166.7|165.1|166.51|164.91|0
1632986290000|2021-09-30 07:18:10|166.7|165.1|166.13|164.53|166.7|165.1|166.13|164.53|0
1632986300000|2021-09-30 07:18:20|165.93|164.33|166.51|164.91|166.51|164.91|165.93|164.33|0
1632986310000|2021-09-30 07:18:30|166.7|165.1|166.89|165.29|166.89|165.29|166.7|165.1|0
1632986320000|2021-09-30 07:18:40|167.08|165.48|167.27|165.67|167.46|165.86|167.08|165.48|0
1632986330000|2021-09-30 07:18:50|167.46|165.86|167.65|166.05|167.65|166.05|167.46|165.86|0
1632986340000|2021-09-30 07:19:00|167.85|166.25|168.04|166.44|168.04|166.44|167.85|166.25|0
1632986360000|2021-09-30 07:19:20|168.61|167.01|168.42|166.82|168.61|167.01|168.42|166.82|0
1632986370000|2021-09-30 07:19:30|168.61|167.01|168.61|167.01|168.61|167.01|168.42|166.82|0
1632986380000|2021-09-30 07:19:40|168.71|167.11|168.61|167.01|168.71|167.11|168.61|167.01|0
1632986390000|2021-09-30 07:19:50|169|167.4|168.8|167.2|169|167.4|168.8|167.2|0
1632986400000|2021-09-30 07:20:00|169|167.4|168.8|167.2|169.19|167.59|168.8|167.2|0
1632986410000|2021-09-30 07:20:10|168.9|167.3|168.8|167.2|169|167.4|168.8|167.2|0
1632986420000|2021-09-30 07:20:20|168.7|167.1|168.61|167.01|168.7|167.1|168.61|167.01|0
1632986430000|2021-09-30 07:20:30|168.32|166.72|168.23|166.63|168.42|166.82|168.23|166.63|0
1632986440000|2021-09-30 07:20:40|168.32|166.72|168.42|166.82|168.42|166.82|168.23|166.63|0
1632986450000|2021-09-30 07:20:50|168.23|166.63|168.61|167.01|168.61|167.01|168.23|166.63|0
1632986460000|2021-09-30 07:21:00|168.8|167.2|169.96|168.36|169.96|168.36|168.8|167.2|0
1632986470000|2021-09-30 07:21:10|169.77|168.17|169.96|168.36|169.96|168.36|169.77|168.17|0
1632986480000|2021-09-30 07:21:20|170.15|168.55|169.76|168.16|170.15|168.55|169.76|168.16|0
1632986490000|2021-09-30 07:21:30|169.86|168.26|170.73|169.13|170.73|169.13|169.86|168.26|0
1632986500000|2021-09-30 07:21:40|170.54|168.94|170.34|168.74|170.54|168.94|170.15|168.55|0
1632986510000|2021-09-30 07:21:50|170.15|168.55|170.54|168.94|170.73|169.13|170.15|168.55|0
1632986520000|2021-09-30 07:22:00|170.73|169.13|170.54|168.94|170.92|169.32|170.34|168.74|0
1632986530000|2021-09-30 07:22:10|170.82|169.22|170.92|169.32|170.92|169.32|170.82|169.22|0
1632986540000|2021-09-30 07:22:20|171.11|169.51|171.31|169.71|171.31|169.71|171.11|169.51|0
1632986550000|2021-09-30 07:22:30|171.11|169.51|171.11|169.51|171.11|169.51|170.82|169.22|0
1632986560000|2021-09-30 07:22:40|171.5|169.9|171.11|169.51|171.5|169.9|171.11|169.51|0
1632986570000|2021-09-30 07:22:50|171.31|169.71|171.5|169.9|171.5|169.9|171.31|169.71|0
1632986580000|2021-09-30 07:23:00|171.89|170.29|171.5|169.9|171.89|170.29|171.31|169.71|0
1632986590000|2021-09-30 07:23:10|171.14|169.54|171.14|169.54|171.23|169.63|171.14|169.54|0
1632986600000|2021-09-30 07:23:20|170.94|169.34|170.55|168.95|170.94|169.34|170.55|168.95|0
1632986610000|2021-09-30 07:23:30|170.75|169.15|171.14|169.54|171.14|169.54|170.75|169.15|0
1632986620000|2021-09-30 07:23:40|171.33|169.73|171.72|170.12|171.72|170.12|171.33|169.73|0
1632986630000|2021-09-30 07:23:50|171.52|169.92|170.94|169.34|171.52|169.92|170.94|169.34|0
1632986640000|2021-09-30 07:24:00|171.13|169.53|171.33|169.73|171.33|169.73|171.13|169.53|0
1632986650000|2021-09-30 07:24:10|171.23|169.63|171.13|169.53|171.33|169.73|171.13|169.53|0
1632986660000|2021-09-30 07:24:20|171.33|169.73|171.72|170.12|171.72|170.12|171.33|169.73|0
1632986670000|2021-09-30 07:24:30|171.33|169.73|171.13|169.53|171.33|169.73|170.94|169.34|0
1632986680000|2021-09-30 07:24:40|170.94|169.34|170.94|169.34|170.94|169.34|170.94|169.34|0
1632986690000|2021-09-30 07:24:50|170.74|169.14|170.74|169.14|170.74|169.14|170.74|169.14|0
1632986700000|2021-09-30 07:25:00|170.36|168.76|171.13|169.53|171.13|169.53|170.36|168.76|0
1632986710000|2021-09-30 07:25:10|171.33|169.73|170.94|169.34|171.33|169.73|170.94|169.34|0
1632986720000|2021-09-30 07:25:20|170.74|169.14|170.74|169.14|170.74|169.14|170.55|168.95|0
1632986730000|2021-09-30 07:25:30|170.94|169.34|170.74|169.14|170.94|169.34|170.74|169.14|0
1632986740000|2021-09-30 07:25:40|170.94|169.34|170.74|169.14|170.94|169.34|170.74|169.14|0
1632986750000|2021-09-30 07:25:50|170.55|168.95|170.55|168.95|170.55|168.95|170.55|168.95|0
1632986760000|2021-09-30 07:26:00|170.74|169.14|170.74|169.14|170.74|169.14|170.55|168.95|0
1632986770000|2021-09-30 07:26:10|170.94|169.34|171.33|169.73|171.33|169.73|170.94|169.34|0
1632986780000|2021-09-30 07:26:20|170.94|169.34|170.55|168.95|170.94|169.34|170.55|168.95|0
1632986790000|2021-09-30 07:26:30|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632986800000|2021-09-30 07:26:40|170.55|168.95|170.55|168.95|170.55|168.95|170.55|168.95|0
1632986810000|2021-09-30 07:26:50|170.35|168.75|170.55|168.95|170.55|168.95|170.35|168.75|0
1632986820000|2021-09-30 07:27:00|170.35|168.75|170.74|169.14|170.74|169.14|170.35|168.75|0
1632986830000|2021-09-30 07:27:10|171.03|169.43|170.94|169.34|171.13|169.53|170.94|169.34|0
1632986840000|2021-09-30 07:27:20|171.13|169.53|171.13|169.53|171.13|169.53|171.13|169.53|0
1632986850000|2021-09-30 07:27:30|171.32|169.72|170.94|169.34|171.32|169.72|170.94|169.34|0
1632986860000|2021-09-30 07:27:40|170.74|169.14|170.74|169.14|170.74|169.14|170.64|169.04|0
1632986870000|2021-09-30 07:27:50|170.55|168.95|170.55|168.95|170.55|168.95|170.55|168.95|0
1632986880000|2021-09-30 07:28:00|170.35|168.75|170.55|168.95|170.74|169.14|170.35|168.75|0
1632986890000|2021-09-30 07:28:10|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632986900000|2021-09-30 07:28:20|170.55|168.95|170.16|168.56|170.55|168.95|170.16|168.56|0
1632986910000|2021-09-30 07:28:30|169.96|168.36|170.35|168.75|170.35|168.75|169.96|168.36|0
1632986920000|2021-09-30 07:28:40|170.55|168.95|170.74|169.14|170.74|169.14|170.55|168.95|0
1632986930000|2021-09-30 07:28:50|170.93|169.33|171.13|169.53|171.13|169.53|170.93|169.33|0
1632986940000|2021-09-30 07:29:00|170.74|169.14|170.74|169.14|170.74|169.14|170.74|169.14|0
1632986950000|2021-09-30 07:29:10|170.54|168.94|170.35|168.75|170.64|169.04|170.35|168.75|0
1632986960000|2021-09-30 07:29:20|170.54|168.94|170.54|168.94|170.54|168.94|170.54|168.94|0
1632986970000|2021-09-30 07:29:30|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632986980000|2021-09-30 07:29:40|170.54|168.94|170.54|168.94|170.54|168.94|170.54|168.94|0
1632986990000|2021-09-30 07:29:50|170.35|168.75|170.54|168.94|170.54|168.94|170.35|168.75|0
1632987000000|2021-09-30 07:30:00|170.35|168.75|170.16|168.56|170.35|168.75|170.16|168.56|0
1632987010000|2021-09-30 07:30:10|170.05|168.45|170.35|168.75|170.35|168.75|169.96|168.36|0
1632987020000|2021-09-30 07:30:20|170.16|168.56|170.16|168.56|170.16|168.56|170.16|168.56|0
1632987030000|2021-09-30 07:30:30|170.35|168.75|170.35|168.75|170.35|168.75|170.35|168.75|0
1632987040000|2021-09-30 07:30:40|170.15|168.55|169.96|168.36|170.15|168.55|169.96|168.36|0
1632987050000|2021-09-30 07:30:50|170.15|168.55|170.25|168.65|170.25|168.65|169.96|168.36|0
1632987060000|2021-09-30 07:31:00|170.35|168.75|170.15|168.55|170.54|168.94|170.15|168.55|0
1632987070000|2021-09-30 07:31:10|170.35|168.75|170.25|168.65|170.35|168.75|170.25|168.65|0
1632987080000|2021-09-30 07:31:20|170.35|168.75|170.35|168.75|170.35|168.75|170.15|168.55|0
1632987090000|2021-09-30 07:31:30|170.15|168.55|170.35|168.75|170.35|168.75|170.15|168.55|0
1632987100000|2021-09-30 07:31:40|170.15|168.55|169.96|168.36|170.15|168.55|169.96|168.36|0
1632987150000|2021-09-30 07:32:30|170.15|168.55|170.35|168.75|170.35|168.75|170.15|168.55|0
1632987160000|2021-09-30 07:32:40|170.15|168.55|170.15|168.55|170.15|168.55|170.15|168.55|0
1632987170000|2021-09-30 07:32:50|169.96|168.36|169.76|168.16|169.96|168.36|169.76|168.16|0
1632987180000|2021-09-30 07:33:00|170.15|168.55|170.15|168.55|170.35|168.75|170.15|168.55|0
1632987190000|2021-09-30 07:33:10|169.96|168.36|169.76|168.16|169.96|168.36|169.76|168.16|0
1632987210000|2021-09-30 07:33:30|169.86|168.26|169.96|168.36|169.96|168.36|169.86|168.26|0
1632987220000|2021-09-30 07:33:40|170.15|168.55|170.15|168.55|170.15|168.55|169.96|168.36|0
1632987230000|2021-09-30 07:33:50|169.96|168.36|169.76|168.16|170.15|168.55|169.76|168.16|0
1632987240000|2021-09-30 07:34:00|169.96|168.36|169.76|168.16|169.96|168.36|169.76|168.16|0
1632987260000|2021-09-30 07:34:20|169.96|168.36|169.76|168.16|169.96|168.36|169.76|168.16|0
1632987270000|2021-09-30 07:34:30|169.96|168.36|169.76|168.16|169.96|168.36|169.76|168.16|0
1632987280000|2021-09-30 07:34:40|169.96|168.36|169.96|168.36|169.96|168.36|169.96|168.36|0
1632987300000|2021-09-30 07:35:00|169.76|168.16|169.95|168.35|170.15|168.55|169.76|168.16|0
1632987310000|2021-09-30 07:35:10|170.15|168.55|170.34|168.74|170.34|168.74|170.15|168.55|0
1632987320000|2021-09-30 07:35:20|170.54|168.94|170.34|168.74|170.54|168.94|170.34|168.74|0
1632987340000|2021-09-30 07:35:40|170.24|168.64|170.54|168.94|170.54|168.94|170.24|168.64|0
1632987350000|2021-09-30 07:35:50|170.34|168.74|170.54|168.94|170.54|168.94|170.34|168.74|0
1632987360000|2021-09-30 07:36:00|170.92|169.32|171.12|169.52|171.12|169.52|170.92|169.32|0
1632987370000|2021-09-30 07:36:10|171.31|169.71|171.12|169.52|171.31|169.71|171.12|169.52|0
1632987380000|2021-09-30 07:36:20|170.92|169.32|170.73|169.13|170.92|169.32|170.73|169.13|0
1632987390000|2021-09-30 07:36:30|170.82|169.22|171.12|169.52|171.12|169.52|170.82|169.22|0
1632987400000|2021-09-30 07:36:40|170.92|169.32|171.31|169.71|171.31|169.71|170.92|169.32|0
1632987410000|2021-09-30 07:36:50|171.12|169.52|171.12|169.52|171.12|169.52|171.12|169.52|0
1632987420000|2021-09-30 07:37:00|170.92|169.32|170.73|169.13|170.92|169.32|170.73|169.13|0
1632987430000|2021-09-30 07:37:10|170.92|169.32|170.53|168.93|170.92|169.32|170.53|168.93|0
1632987440000|2021-09-30 07:37:20|170.34|168.74|170.15|168.55|170.34|168.74|170.15|168.55|0
1632987450000|2021-09-30 07:37:30|170.24|168.64|170.34|168.74|170.34|168.74|170.15|168.55|0
1632987460000|2021-09-30 07:37:40|170.15|168.55|170.15|168.55|170.34|168.74|170.15|168.55|0
1632987470000|2021-09-30 07:37:50|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1632987480000|2021-09-30 07:38:00|170.53|168.93|171.12|169.52|171.12|169.52|170.53|168.93|0
1632987490000|2021-09-30 07:38:10|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632987500000|2021-09-30 07:38:20|171.12|169.52|171.12|169.52|171.31|169.71|171.12|169.52|0
1632987510000|2021-09-30 07:38:30|171.21|169.61|171.31|169.71|171.31|169.71|171.12|169.52|0
1632987520000|2021-09-30 07:38:40|171.11|169.51|171.11|169.51|171.11|169.51|171.11|169.51|0
1632987530000|2021-09-30 07:38:50|170.92|169.32|170.92|169.32|170.92|169.32|170.92|169.32|0
1632987540000|2021-09-30 07:39:00|171.11|169.51|171.11|169.51|171.11|169.51|171.11|169.51|0
1632987550000|2021-09-30 07:39:10|171.31|169.71|171.31|169.71|171.31|169.71|171.31|169.71|0
1632987560000|2021-09-30 07:39:20|171.11|169.51|171.11|169.51|171.11|169.51|171.11|169.51|0
1632987570000|2021-09-30 07:39:30|170.92|169.32|170.73|169.13|170.92|169.32|170.73|169.13|0
1632987580000|2021-09-30 07:39:40|170.92|169.32|170.53|168.93|170.92|169.32|170.53|168.93|0
1632987590000|2021-09-30 07:39:50|170.72|169.12|170.72|169.12|170.72|169.12|170.53|168.93|0
1632987600000|2021-09-30 07:40:00|170.34|168.74|170.34|168.74|170.53|168.93|170.34|168.74|0
1632987610000|2021-09-30 07:40:10|170.43|168.83|170.34|168.74|170.43|168.83|170.34|168.74|0
1632987620000|2021-09-30 07:40:20|170.14|168.54|170.14|168.54|170.34|168.74|170.14|168.54|0
1632987630000|2021-09-30 07:40:30|170.34|168.74|170.43|168.83|170.43|168.83|170.34|168.74|0
1632987640000|2021-09-30 07:40:40|170.34|168.74|170.34|168.74|170.43|168.83|170.34|168.74|0
1632987650000|2021-09-30 07:40:50|170.53|168.93|170.53|168.93|170.72|169.12|170.53|168.93|0
1632987660000|2021-09-30 07:41:00|170.33|168.73|170.43|168.83|170.43|168.83|170.33|168.73|0
1632987670000|2021-09-30 07:41:10|170.33|168.73|170.53|168.93|170.53|168.93|170.33|168.73|0
1632987680000|2021-09-30 07:41:20|170.72|169.12|170.53|168.93|170.72|169.12|170.53|168.93|0
1632987690000|2021-09-30 07:41:30|170.43|168.83|170.04|168.44|170.43|168.83|170.04|168.44|0
1632987700000|2021-09-30 07:41:40|170.33|168.73|170.53|168.93|170.53|168.93|170.33|168.73|0
1632987710000|2021-09-30 07:41:50|170.33|168.73|170.53|168.93|170.53|168.93|170.33|168.73|0
1632987720000|2021-09-30 07:42:00|170.33|168.73|170.53|168.93|170.53|168.93|170.33|168.73|0
1632987730000|2021-09-30 07:42:10|170.33|168.73|170.14|168.54|170.33|168.73|170.14|168.54|0
1632987740000|2021-09-30 07:42:20|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632987750000|2021-09-30 07:42:30|170.14|168.54|170.33|168.73|170.33|168.73|170.14|168.54|0
1632987760000|2021-09-30 07:42:40|170.53|168.93|170.43|168.83|170.53|168.93|170.33|168.73|0
1632987770000|2021-09-30 07:42:50|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632987780000|2021-09-30 07:43:00|170.53|168.93|170.53|168.93|170.53|168.93|170.53|168.93|0
1632987790000|2021-09-30 07:43:10|170.33|168.73|170.53|168.93|170.53|168.93|170.33|168.73|0
1632987800000|2021-09-30 07:43:20|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632987810000|2021-09-30 07:43:30|170.23|168.63|170.23|168.63|170.23|168.63|170.23|168.63|0
1632987820000|2021-09-30 07:43:40|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632987830000|2021-09-30 07:43:50|169.94|168.34|169.94|168.34|169.94|168.34|169.94|168.34|0
1632987840000|2021-09-30 07:44:00|170.14|168.54|170.33|168.73|170.33|168.73|170.04|168.44|0
1632987850000|2021-09-30 07:44:10|170.23|168.63|170.42|168.82|170.42|168.82|170.23|168.63|0
1632987860000|2021-09-30 07:44:20|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1632987870000|2021-09-30 07:44:30|170.14|168.54|170.14|168.54|170.14|168.54|169.94|168.34|0
1632987880000|2021-09-30 07:44:40|169.94|168.34|170.14|168.54|170.14|168.54|169.94|168.34|0
1632987890000|2021-09-30 07:44:50|169.94|168.34|170.03|168.43|170.14|168.54|169.94|168.34|0
1632987900000|2021-09-30 07:45:00|169.84|168.24|170.33|168.73|170.33|168.73|169.84|168.24|0
1632987920000|2021-09-30 07:45:20|170.52|168.92|170.72|169.12|170.72|169.12|170.52|168.92|0
1632987930000|2021-09-30 07:45:30|170.91|169.31|170.91|169.31|170.91|169.31|170.91|169.31|0
1632987940000|2021-09-30 07:45:40|171.11|169.51|170.91|169.31|171.11|169.51|170.91|169.31|0
1632987950000|2021-09-30 07:45:50|171|169.4|171.11|169.51|171.11|169.51|170.91|169.31|0
1632987960000|2021-09-30 07:46:00|171.3|169.7|171.3|169.7|171.49|169.89|171.3|169.7|0
1632987970000|2021-09-30 07:46:10|171.69|170.09|171.88|170.28|171.88|170.28|171.69|170.09|0
1632987980000|2021-09-30 07:46:20|172.08|170.48|171.88|170.28|172.08|170.48|171.88|170.28|0
1632987990000|2021-09-30 07:46:30|172.08|170.48|172.08|170.48|172.27|170.67|172.08|170.48|0
1632988000000|2021-09-30 07:46:40|172.17|170.57|171.88|170.28|172.17|170.57|171.88|170.28|0
1632988010000|2021-09-30 07:46:50|171.69|170.09|171.59|169.99|171.69|170.09|171.59|169.99|0
1632988020000|2021-09-30 07:47:00|171.69|170.09|171.88|170.28|171.88|170.28|171.69|170.09|0
1632988030000|2021-09-30 07:47:10|171.69|170.09|171.49|169.89|171.69|170.09|171.49|169.89|0
1632988050000|2021-09-30 07:47:30|171.59|169.99|171.69|170.09|171.88|170.28|171.49|169.89|0
1632988060000|2021-09-30 07:47:40|171.49|169.89|171.49|169.89|171.49|169.89|171.49|169.89|0
1632988070000|2021-09-30 07:47:50|171.3|169.7|171.69|170.09|171.69|170.09|171.3|169.7|0
1632988080000|2021-09-30 07:48:00|171.88|170.28|171.88|170.28|171.88|170.28|171.88|170.28|0
1632988090000|2021-09-30 07:48:10|172.08|170.48|172.08|170.48|172.08|170.48|172.08|170.48|0
1632988100000|2021-09-30 07:48:20|171.88|170.28|171.69|170.09|171.88|170.28|171.69|170.09|0
1632988110000|2021-09-30 07:48:30|171.88|170.28|171.88|170.28|171.88|170.28|171.88|170.28|0
1632988120000|2021-09-30 07:48:40|171.69|170.09|171.3|169.7|171.69|170.09|171.3|169.7|0
1632988140000|2021-09-30 07:49:00|171.49|169.89|171.49|169.89|171.58|169.98|171.49|169.89|0
1632988150000|2021-09-30 07:49:10|171.68|170.08|171.49|169.89|171.68|170.08|171.49|169.89|0
1632988160000|2021-09-30 07:49:20|171.68|170.08|171.68|170.08|171.68|170.08|171.68|170.08|0
1632988170000|2021-09-30 07:49:30|171.49|169.89|171.1|169.5|171.49|169.89|171.1|169.5|0
1632988180000|2021-09-30 07:49:40|170.91|169.31|170.91|169.31|170.91|169.31|170.71|169.11|0
1632988190000|2021-09-30 07:49:50|170.71|169.11|170.91|169.31|170.91|169.31|170.71|169.11|0
1632988210000|2021-09-30 07:50:10|171.1|169.5|171.1|169.5|171.1|169.5|171.1|169.5|0
1632988220000|2021-09-30 07:50:20|171.29|169.69|171.29|169.69|171.29|169.69|171.29|169.69|0
1632988230000|2021-09-30 07:50:30|171.1|169.5|171.19|169.59|171.19|169.59|171.1|169.5|0
1632988240000|2021-09-30 07:50:40|171.29|169.69|171.49|169.89|171.49|169.89|171.29|169.69|0
1632988250000|2021-09-30 07:50:50|171.68|170.08|171.29|169.69|171.68|170.08|171.29|169.69|0
1632988260000|2021-09-30 07:51:00|171.49|169.89|171.68|170.08|171.68|170.08|171.49|169.89|0
1632988270000|2021-09-30 07:51:10|171.49|169.89|171.29|169.69|171.49|169.89|171.29|169.69|0
1632988280000|2021-09-30 07:51:20|171.49|169.89|171.29|169.69|171.49|169.89|171.29|169.69|0
1632988290000|2021-09-30 07:51:30|171.1|169.5|171.1|169.5|171.29|169.69|171.1|169.5|0
1632988300000|2021-09-30 07:51:40|170.71|169.11|170.71|169.11|170.71|169.11|170.71|169.11|0
1632988310000|2021-09-30 07:51:50|170.51|168.91|170.32|168.72|170.51|168.91|170.32|168.72|0
1632988320000|2021-09-30 07:52:00|170.51|168.91|170.51|168.91|170.71|169.11|170.51|168.91|0
1632988330000|2021-09-30 07:52:10|170.13|168.53|169.93|168.33|170.32|168.72|169.93|168.33|0
1632988350000|2021-09-30 07:52:30|170.13|168.53|170.32|168.72|170.32|168.72|170.13|168.53|0
1632988370000|2021-09-30 07:52:50|170.51|168.91|170.12|168.52|170.51|168.91|170.12|168.52|0
1632988380000|2021-09-30 07:53:00|170.22|168.62|170.32|168.72|170.32|168.72|170.22|168.62|0
1632988390000|2021-09-30 07:53:10|170.12|168.52|170.12|168.52|170.32|168.72|170.12|168.52|0
1632988410000|2021-09-30 07:53:30|169.93|168.33|169.93|168.33|169.93|168.33|169.93|168.33|0
1632988420000|2021-09-30 07:53:40|169.74|168.14|169.93|168.33|169.93|168.33|169.74|168.14|0
1632988430000|2021-09-30 07:53:50|169.83|168.23|169.93|168.33|169.93|168.33|169.83|168.23|0
1632988440000|2021-09-30 07:54:00|169.74|168.14|169.15|167.55|169.74|168.14|169.15|167.55|0
1632988450000|2021-09-30 07:54:10|169.35|167.75|169.35|167.75|169.35|167.75|169.35|167.75|0
1632988460000|2021-09-30 07:54:20|169.15|167.55|169.35|167.75|169.35|167.75|169.15|167.55|0
1632988470000|2021-09-30 07:54:30|169.54|167.94|169.54|167.94|169.54|167.94|169.54|167.94|0
1632988480000|2021-09-30 07:54:40|169.35|167.75|169.44|167.84|169.54|167.94|169.35|167.75|0
1632988490000|2021-09-30 07:54:50|169.35|167.75|169.35|167.75|169.44|167.84|169.35|167.75|0
1632988500000|2021-09-30 07:55:00|169.25|167.65|169.15|167.55|169.35|167.75|169.15|167.55|0
1632988510000|2021-09-30 07:55:10|169.35|167.75|169.35|167.75|169.35|167.75|169.35|167.75|0
1632988530000|2021-09-30 07:55:30|168.96|167.36|168.96|167.36|168.96|167.36|168.77|167.17|0
1632988550000|2021-09-30 07:55:50|168.77|167.17|168.57|166.97|168.77|167.17|168.57|166.97|0
1632988560000|2021-09-30 07:56:00|168.76|167.16|168.76|167.16|168.76|167.16|168.76|167.16|0
1632988570000|2021-09-30 07:56:10|168.57|166.97|168.76|167.16|168.76|167.16|168.57|166.97|0
1632988580000|2021-09-30 07:56:20|168.66|167.06|168.19|166.59|168.66|167.06|168.19|166.59|0
1632988590000|2021-09-30 07:56:30|168.18|166.58|167.8|166.2|168.18|166.58|167.8|166.2|0
1632988600000|2021-09-30 07:56:40|167.99|166.39|167.99|166.39|167.99|166.39|167.8|166.2|0
1632988610000|2021-09-30 07:56:50|167.8|166.2|167.99|166.39|167.99|166.39|167.8|166.2|0
1632988620000|2021-09-30 07:57:00|167.8|166.2|167.99|166.39|167.99|166.39|167.8|166.2|0
1632988630000|2021-09-30 07:57:10|167.8|166.2|168.18|166.58|168.18|166.58|167.8|166.2|0
1632988640000|2021-09-30 07:57:20|167.8|166.2|167.8|166.2|167.8|166.2|167.61|166.01|0
1632988650000|2021-09-30 07:57:30|167.61|166.01|167.22|165.62|167.61|166.01|167.22|165.62|0
1632988660000|2021-09-30 07:57:40|167.41|165.81|167.31|165.71|167.41|165.81|167.31|165.71|0
1632988670000|2021-09-30 07:57:50|167.41|165.81|167.6|166|167.6|166|167.41|165.81|0
1632988680000|2021-09-30 07:58:00|167.22|165.62|167.41|165.81|167.41|165.81|167.22|165.62|0
1632988700000|2021-09-30 07:58:20|167.6|166|167.6|166|167.6|166|167.41|165.81|0
1632988710000|2021-09-30 07:58:30|167.41|165.81|167.22|165.62|167.41|165.81|167.22|165.62|0
1632988720000|2021-09-30 07:58:40|167.41|165.81|167.6|166|167.6|166|167.41|165.81|0
1632988730000|2021-09-30 07:58:50|167.8|166.2|167.8|166.2|167.8|166.2|167.8|166.2|0
1632988740000|2021-09-30 07:59:00|167.6|166|167.6|166|167.6|166|167.6|166|0
1632988750000|2021-09-30 07:59:10|167.8|166.2|167.6|166|167.8|166.2|167.6|166|0
1632988760000|2021-09-30 07:59:20|167.8|166.2|167.8|166.2|167.8|166.2|167.8|166.2|0
1632988770000|2021-09-30 07:59:30|167.6|166|167.6|166|167.6|166|167.41|165.81|0
1632988790000|2021-09-30 07:59:50|167.99|166.39|167.99|166.39|167.99|166.39|167.99|166.39|0
1632988800000|2021-09-30 08:00:00|167.79|166.19|168.18|166.58|168.18|166.58|167.79|166.19|0
1632988810000|2021-09-30 08:00:10|168.37|166.77|168.18|166.58|168.37|166.77|168.18|166.58|0
1632988820000|2021-09-30 08:00:20|167.99|166.39|168.37|166.77|168.37|166.77|167.99|166.39|0
1632988830000|2021-09-30 08:00:30|168.47|166.87|168.57|166.97|168.76|167.16|168.47|166.87|0
1632988840000|2021-09-30 08:00:40|168.76|167.16|168.76|167.16|168.76|167.16|168.57|166.97|0
1632988850000|2021-09-30 08:00:50|169.15|167.55|169.15|167.55|169.15|167.55|169.15|167.55|0
1632988870000|2021-09-30 08:01:10|169.14|167.54|169.14|167.54|169.34|167.74|169.14|167.54|0
1632988880000|2021-09-30 08:01:20|169.34|167.74|169.34|167.74|169.34|167.74|169.14|167.54|0
1632988890000|2021-09-30 08:01:30|169.14|167.54|169.14|167.54|169.34|167.74|169.14|167.54|0
1632988910000|2021-09-30 08:01:50|168.95|167.35|169.04|167.44|169.14|167.54|168.95|167.35|0
1632988920000|2021-09-30 08:02:00|169.14|167.54|169.53|167.93|169.53|167.93|169.14|167.54|0
1632988930000|2021-09-30 08:02:10|169.34|167.74|169.34|167.74|169.34|167.74|169.34|167.74|0
1632988940000|2021-09-30 08:02:20|169.14|167.54|169.53|167.93|169.53|167.93|169.14|167.54|0
1632988950000|2021-09-30 08:02:30|169.72|168.12|170.11|168.51|170.11|168.51|169.72|168.12|0
1632988960000|2021-09-30 08:02:40|170.31|168.71|170.31|168.71|170.5|168.9|170.31|168.71|0
1632988970000|2021-09-30 08:02:50|170.5|168.9|170.69|169.09|170.69|169.09|170.5|168.9|0
1632988980000|2021-09-30 08:03:00|170.5|168.9|170.69|169.09|170.69|169.09|170.5|168.9|0
1632988990000|2021-09-30 08:03:10|170.11|168.51|170.11|168.51|170.11|168.51|170.11|168.51|0
1632989000000|2021-09-30 08:03:20|169.92|168.32|169.53|167.93|169.92|168.32|169.53|167.93|0
1632989010000|2021-09-30 08:03:30|169.72|168.12|169.72|168.12|169.72|168.12|169.72|168.12|0
1632989020000|2021-09-30 08:03:40|169.53|167.93|169.33|167.73|169.53|167.93|169.33|167.73|0
1632989030000|2021-09-30 08:03:50|169.53|167.93|169.33|167.73|169.53|167.93|169.33|167.73|0
1632989040000|2021-09-30 08:04:00|169.53|167.93|169.53|167.93|169.72|168.12|169.53|167.93|0
1632989050000|2021-09-30 08:04:10|169.72|168.12|169.53|167.93|169.72|168.12|169.53|167.93|0
1632989060000|2021-09-30 08:04:20|169.72|168.12|169.81|168.21|169.81|168.21|169.72|168.12|0
1632989070000|2021-09-30 08:04:30|169.72|168.12|169.72|168.12|169.72|168.12|169.53|167.93|0
1632989080000|2021-09-30 08:04:40|169.92|168.32|169.72|168.12|170.11|168.51|169.72|168.12|0
1632989090000|2021-09-30 08:04:50|169.91|168.31|169.72|168.12|169.91|168.31|169.72|168.12|0
1632989120000|2021-09-30 08:05:20|169.91|168.31|169.91|168.31|169.91|168.31|169.91|168.31|0
1632989140000|2021-09-30 08:05:40|169.81|168.21|169.81|168.21|169.81|168.21|169.81|168.21|0
1632989150000|2021-09-30 08:05:50|169.91|168.31|169.91|168.31|170.01|168.41|169.91|168.31|0
1632989160000|2021-09-30 08:06:00|170.11|168.51|170.11|168.51|170.11|168.51|170.11|168.51|0
1632989170000|2021-09-30 08:06:10|170.3|168.7|170.11|168.51|170.3|168.7|170.11|168.51|0
1632989180000|2021-09-30 08:06:20|169.72|168.12|169.91|168.31|169.91|168.31|169.72|168.12|0
1632989190000|2021-09-30 08:06:30|169.52|167.92|169.52|167.92|169.52|167.92|169.52|167.92|0
1632989200000|2021-09-30 08:06:40|169.33|167.73|169.72|168.12|169.72|168.12|169.33|167.73|0
1632989210000|2021-09-30 08:06:50|169.91|168.31|169.91|168.31|169.91|168.31|169.91|168.31|0
1632989220000|2021-09-30 08:07:00|170.11|168.51|170.11|168.51|170.11|168.51|170.11|168.51|0
1632989240000|2021-09-30 08:07:20|169.91|168.31|169.91|168.31|170.11|168.51|169.91|168.31|0
1632989250000|2021-09-30 08:07:30|169.72|168.12|169.72|168.12|169.72|168.12|169.72|168.12|0
1632989270000|2021-09-30 08:07:50|169.52|167.92|169.52|167.92|169.52|167.92|169.52|167.92|0
1632989280000|2021-09-30 08:08:00|169.72|168.12|169.72|168.12|169.72|168.12|169.72|168.12|0
1632989290000|2021-09-30 08:08:10|169.52|167.92|169.91|168.31|169.91|168.31|169.52|167.92|0
1632989310000|2021-09-30 08:08:30|170.1|168.5|170.1|168.5|170.1|168.5|170.1|168.5|0
1632989320000|2021-09-30 08:08:40|169.91|168.31|170.1|168.5|170.1|168.5|169.91|168.31|0
1632989330000|2021-09-30 08:08:50|169.72|168.12|169.72|168.12|169.72|168.12|169.72|168.12|0
1632989340000|2021-09-30 08:09:00|169.52|167.92|168.94|167.34|169.52|167.92|168.75|167.15|0
1632989350000|2021-09-30 08:09:10|168.75|167.15|168.55|166.95|168.75|167.15|168.55|166.95|0
1632989360000|2021-09-30 08:09:20|168.36|166.76|168.36|166.76|168.36|166.76|168.17|166.57|0
1632989370000|2021-09-30 08:09:30|168.55|166.95|168.75|167.15|168.75|167.15|168.55|166.95|0
1632989380000|2021-09-30 08:09:40|168.55|166.95|168.55|166.95|168.55|166.95|168.36|166.76|0
1632989390000|2021-09-30 08:09:50|168.17|166.57|168.36|166.76|168.36|166.76|167.97|166.37|0
1632989410000|2021-09-30 08:10:10|168.17|166.57|168.36|166.76|168.36|166.76|168.17|166.57|0
1632989420000|2021-09-30 08:10:20|168.17|166.57|168.36|166.76|168.36|166.76|168.17|166.57|0
1632989430000|2021-09-30 08:10:30|168.55|166.95|168.55|166.95|168.55|166.95|168.55|166.95|0
1632989440000|2021-09-30 08:10:40|168.36|166.76|168.36|166.76|168.36|166.76|168.36|166.76|0
1632989450000|2021-09-30 08:10:50|168.45|166.85|168.55|166.95|168.55|166.95|168.45|166.85|0
1632989460000|2021-09-30 08:11:00|168.74|167.14|168.74|167.14|168.74|167.14|168.55|166.95|0
1632989470000|2021-09-30 08:11:10|168.55|166.95|168.74|167.14|168.74|167.14|168.55|166.95|0
1632989480000|2021-09-30 08:11:20|168.55|166.95|168.55|166.95|168.55|166.95|168.55|166.95|0
1632989490000|2021-09-30 08:11:30|168.74|167.14|168.74|167.14|168.74|167.14|168.74|167.14|0
1632989500000|2021-09-30 08:11:40|168.84|167.24|168.74|167.14|168.84|167.24|168.74|167.14|0
1632989510000|2021-09-30 08:11:50|168.55|166.95|168.55|166.95|168.55|166.95|168.55|166.95|0
1632989520000|2021-09-30 08:12:00|168.36|166.76|168.26|166.66|168.36|166.76|168.16|166.56|0
1632989530000|2021-09-30 08:12:10|168.16|166.56|167.97|166.37|168.16|166.56|167.97|166.37|0
1632989540000|2021-09-30 08:12:20|168.16|166.56|167.78|166.18|168.16|166.56|167.78|166.18|0
1632989550000|2021-09-30 08:12:30|167.87|166.27|167.58|165.98|167.87|166.27|167.58|165.98|0
1632989560000|2021-09-30 08:12:40|167.78|166.18|167.78|166.18|167.78|166.18|167.78|166.18|0
1632989570000|2021-09-30 08:12:50|167.58|165.98|167.58|165.98|167.58|165.98|167.58|165.98|0
1632989590000|2021-09-30 08:13:10|167.39|165.79|167.39|165.79|167.39|165.79|167.39|165.79|0
1632989620000|2021-09-30 08:13:40|167.58|165.98|167.58|165.98|167.58|165.98|167.39|165.79|0
1632989640000|2021-09-30 08:14:00|167.78|166.18|167.48|165.88|167.78|166.18|167.48|165.88|0
1632989650000|2021-09-30 08:14:10|167.39|165.79|167|165.4|167.39|165.79|167|165.4|0
1632989660000|2021-09-30 08:14:20|166.9|165.3|166.81|165.21|167|165.4|166.81|165.21|0
1632989670000|2021-09-30 08:14:30|166.62|165.02|166.81|165.21|166.81|165.21|166.62|165.02|0
1632989680000|2021-09-30 08:14:40|166.62|165.02|167|165.4|167|165.4|166.62|165.02|0
1632989690000|2021-09-30 08:14:50|166.81|165.21|167|165.4|167|165.4|166.81|165.21|0
1632989700000|2021-09-30 08:15:00|166.81|165.21|166.62|165.02|166.81|165.21|166.62|165.02|0
1632989710000|2021-09-30 08:15:10|166.43|164.83|166.43|164.83|166.43|164.83|166.43|164.83|0
1632989720000|2021-09-30 08:15:20|166.62|165.02|166.43|164.83|166.62|165.02|166.43|164.83|0
1632989730000|2021-09-30 08:15:30|166.23|164.63|166.04|164.44|166.23|164.63|166.04|164.44|0
1632989740000|2021-09-30 08:15:40|165.85|164.25|165.66|164.06|165.85|164.25|165.66|164.06|0
1632989750000|2021-09-30 08:15:50|165.47|163.87|165.27|163.67|165.47|163.87|165.27|163.67|0
1632989760000|2021-09-30 08:16:00|165.08|163.48|165.27|163.67|165.27|163.67|165.08|163.48|0
1632989770000|2021-09-30 08:16:10|165.46|163.86|165.66|164.06|165.66|164.06|165.46|163.86|0
1632989780000|2021-09-30 08:16:20|165.46|163.86|165.46|163.86|165.46|163.86|165.46|163.86|0
1632989790000|2021-09-30 08:16:30|165.66|164.06|165.27|163.67|165.66|164.06|165.27|163.67|0
1632989800000|2021-09-30 08:16:40|165.08|163.48|164.89|163.29|165.08|163.48|164.89|163.29|0
1632989810000|2021-09-30 08:16:50|165.08|163.48|165.08|163.48|165.08|163.48|165.08|163.48|0
1632989820000|2021-09-30 08:17:00|164.89|163.29|165.08|163.48|165.27|163.67|164.89|163.29|0
1632989830000|2021-09-30 08:17:10|165.27|163.67|165.08|163.48|165.27|163.67|165.08|163.48|0
1632989840000|2021-09-30 08:17:20|164.89|163.29|164.89|163.29|164.89|163.29|164.89|163.29|0
1632989850000|2021-09-30 08:17:30|165.08|163.48|165.46|163.86|165.46|163.86|165.08|163.48|0
1632989860000|2021-09-30 08:17:40|165.65|164.05|164.89|163.29|165.65|164.05|164.89|163.29|0
1632989870000|2021-09-30 08:17:50|164.7|163.1|164.7|163.1|164.7|163.1|164.7|163.1|0
1632989880000|2021-09-30 08:18:00|164.89|163.29|165.27|163.67|165.27|163.67|164.89|163.29|0
1632989890000|2021-09-30 08:18:10|164.89|163.29|164.89|163.29|165.08|163.48|164.89|163.29|0
1632989900000|2021-09-30 08:18:20|165.08|163.48|164.89|163.29|165.08|163.48|164.89|163.29|0
1632989910000|2021-09-30 08:18:30|165.08|163.48|164.7|163.1|165.08|163.48|164.7|163.1|0
1632989920000|2021-09-30 08:18:40|164.5|162.9|164.7|163.1|164.7|163.1|164.5|162.9|0
1632989930000|2021-09-30 08:18:50|164.5|162.9|164.31|162.71|164.5|162.9|164.31|162.71|0
1632989950000|2021-09-30 08:19:10|164.12|162.52|164.31|162.71|164.31|162.71|164.12|162.52|0
1632989960000|2021-09-30 08:19:20|164.4|162.8|163.74|162.14|164.5|162.9|163.74|162.14|0
1632989970000|2021-09-30 08:19:30|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1632989980000|2021-09-30 08:19:40|163.74|162.14|163.74|162.14|163.74|162.14|163.74|162.14|0
1632989990000|2021-09-30 08:19:50|163.93|162.33|163.74|162.14|163.93|162.33|163.74|162.14|0
1632990000000|2021-09-30 08:20:00|163.93|162.33|164.12|162.52|164.12|162.52|163.93|162.33|0
1632990010000|2021-09-30 08:20:10|164.5|162.9|164.12|162.52|164.5|162.9|164.12|162.52|0
1632990020000|2021-09-30 08:20:20|163.93|162.33|164.12|162.52|164.12|162.52|163.93|162.33|0
1632990030000|2021-09-30 08:20:30|163.93|162.33|164.12|162.52|164.12|162.52|163.93|162.33|0
1632990040000|2021-09-30 08:20:40|164.31|162.71|164.5|162.9|164.5|162.9|164.31|162.71|0
1632990050000|2021-09-30 08:20:50|164.69|163.09|164.69|163.09|164.69|163.09|164.69|163.09|0
1632990060000|2021-09-30 08:21:00|164.88|163.28|165.36|163.76|165.36|163.76|164.88|163.28|0
1632990070000|2021-09-30 08:21:10|165.27|163.67|165.27|163.67|165.46|163.86|165.27|163.67|0
1632990080000|2021-09-30 08:21:20|165.07|163.47|165.27|163.67|165.27|163.67|165.07|163.47|0
1632990090000|2021-09-30 08:21:30|165.07|163.47|165.27|163.67|165.27|163.67|165.07|163.47|0
1632990110000|2021-09-30 08:21:50|165.07|163.47|164.88|163.28|165.07|163.47|164.88|163.28|0
1632990120000|2021-09-30 08:22:00|164.69|163.09|164.5|162.9|164.69|163.09|164.5|162.9|0
1632990130000|2021-09-30 08:22:10|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1632990140000|2021-09-30 08:22:20|164.69|163.09|165.07|163.47|165.07|163.47|164.69|163.09|0
1632990150000|2021-09-30 08:22:30|165.26|163.66|165.26|163.66|165.46|163.86|165.26|163.66|0
1632990160000|2021-09-30 08:22:40|165.36|163.76|165.26|163.66|165.36|163.76|165.26|163.66|0
1632990180000|2021-09-30 08:23:00|165.46|163.86|165.26|163.66|165.46|163.86|165.26|163.66|0
1632990190000|2021-09-30 08:23:10|165.46|163.86|165.46|163.86|165.46|163.86|165.46|163.86|0
1632990200000|2021-09-30 08:23:20|165.65|164.05|165.26|163.66|165.65|164.05|165.26|163.66|0
1632990210000|2021-09-30 08:23:30|165.45|163.85|165.45|163.85|165.55|163.95|165.45|163.85|0
1632990220000|2021-09-30 08:23:40|165.26|163.66|165.45|163.85|165.45|163.85|165.26|163.66|0
1632990230000|2021-09-30 08:23:50|165.07|163.47|165.07|163.47|165.07|163.47|165.07|163.47|0
1632990240000|2021-09-30 08:24:00|164.88|163.28|165.26|163.66|165.26|163.66|164.88|163.28|0
1632990250000|2021-09-30 08:24:10|165.45|163.85|165.26|163.66|165.45|163.85|165.26|163.66|0
1632990260000|2021-09-30 08:24:20|165.16|163.56|165.26|163.66|165.26|163.66|165.16|163.56|0
1632990280000|2021-09-30 08:24:40|165.16|163.56|165.45|163.85|165.45|163.85|165.16|163.56|0
1632990290000|2021-09-30 08:24:50|165.84|164.24|165.84|164.24|165.84|164.24|165.84|164.24|0
1632990300000|2021-09-30 08:25:00|166.03|164.43|166.41|164.81|166.41|164.81|166.03|164.43|0
1632990310000|2021-09-30 08:25:10|166.6|165|166.31|164.71|166.6|165|166.31|164.71|0
1632990320000|2021-09-30 08:25:20|166.41|164.81|166.22|164.62|166.41|164.81|166.22|164.62|0
1632990340000|2021-09-30 08:25:40|166.41|164.81|166.41|164.81|166.41|164.81|166.22|164.62|0
1632990350000|2021-09-30 08:25:50|166.22|164.62|166.22|164.62|166.22|164.62|166.22|164.62|0
1632990360000|2021-09-30 08:26:00|166.03|164.43|166.03|164.43|166.03|164.43|166.03|164.43|0
1632990370000|2021-09-30 08:26:10|165.64|164.04|165.45|163.85|165.64|164.04|165.45|163.85|0
1632990380000|2021-09-30 08:26:20|165.64|164.04|165.45|163.85|165.64|164.04|165.45|163.85|0
1632990390000|2021-09-30 08:26:30|165.64|164.04|165.45|163.85|165.64|164.04|165.45|163.85|0
1632990400000|2021-09-30 08:26:40|165.64|164.04|165.45|163.85|165.64|164.04|165.45|163.85|0
1632990410000|2021-09-30 08:26:50|165.26|163.66|165.64|164.04|165.64|164.04|165.26|163.66|0
1632990430000|2021-09-30 08:27:10|165.45|163.85|165.64|164.04|165.83|164.23|165.45|163.85|0
1632990440000|2021-09-30 08:27:20|165.83|164.23|165.45|163.85|165.83|164.23|165.45|163.85|0
1632990450000|2021-09-30 08:27:30|165.26|163.66|165.45|163.85|165.45|163.85|165.26|163.66|0
1632990460000|2021-09-30 08:27:40|165.64|164.04|165.64|164.04|165.64|164.04|165.45|163.85|0
1632990470000|2021-09-30 08:27:50|165.83|164.23|165.64|164.04|165.83|164.23|165.64|164.04|0
1632990480000|2021-09-30 08:28:00|165.73|164.13|165.83|164.23|165.83|164.23|165.45|163.85|0
1632990490000|2021-09-30 08:28:10|165.73|164.13|165.83|164.23|165.83|164.23|165.73|164.13|0
1632990500000|2021-09-30 08:28:20|165.92|164.32|165.83|164.23|165.92|164.32|165.64|164.04|0
1632990510000|2021-09-30 08:28:30|165.64|164.04|165.64|164.04|165.64|164.04|165.64|164.04|0
1632990520000|2021-09-30 08:28:40|165.83|164.23|165.83|164.23|165.83|164.23|165.83|164.23|0
1632990550000|2021-09-30 08:29:10|165.73|164.13|165.64|164.04|165.83|164.23|165.64|164.04|0
1632990560000|2021-09-30 08:29:20|165.45|163.85|165.45|163.85|165.64|164.04|165.45|163.85|0
1632990570000|2021-09-30 08:29:30|165.64|164.04|165.64|164.04|165.64|164.04|165.64|164.04|0
1632990580000|2021-09-30 08:29:40|165.45|163.85|165.45|163.85|165.45|163.85|165.45|163.85|0
1632990590000|2021-09-30 08:29:50|165.25|163.65|165.45|163.85|165.45|163.85|165.25|163.65|0
1632990600000|2021-09-30 08:30:00|165.06|163.46|164.87|163.27|165.06|163.46|164.87|163.27|0
1632990610000|2021-09-30 08:30:10|165.06|163.46|165.06|163.46|165.06|163.46|165.06|163.46|0
1632990620000|2021-09-30 08:30:20|164.68|163.08|164.68|163.08|164.68|163.08|164.68|163.08|0
1632990630000|2021-09-30 08:30:30|164.87|163.27|164.49|162.89|164.87|163.27|164.49|162.89|0
1632990640000|2021-09-30 08:30:40|164.39|162.79|164.49|162.89|164.49|162.89|164.3|162.7|0
1632990650000|2021-09-30 08:30:50|164.68|163.08|164.39|162.79|164.68|163.08|164.39|162.79|0
1632990660000|2021-09-30 08:31:00|164.3|162.7|164.3|162.7|164.3|162.7|164.1|162.5|0
1632990670000|2021-09-30 08:31:10|164.1|162.5|163.91|162.31|164.1|162.5|163.91|162.31|0
1632990680000|2021-09-30 08:31:20|164.1|162.5|164.49|162.89|164.49|162.89|164.1|162.5|0
1632990690000|2021-09-30 08:31:30|164.58|162.98|164.87|163.27|164.87|163.27|164.58|162.98|0
1632990700000|2021-09-30 08:31:40|164.68|163.08|164.68|163.08|164.68|163.08|164.49|162.89|0
1632990710000|2021-09-30 08:31:50|164.49|162.89|164.49|162.89|164.49|162.89|164.29|162.69|0
1632990720000|2021-09-30 08:32:00|164.29|162.69|164.49|162.89|164.49|162.89|164.29|162.69|0
1632990730000|2021-09-30 08:32:10|164.29|162.69|164.1|162.5|164.49|162.89|164.1|162.5|0
1632990740000|2021-09-30 08:32:20|164.29|162.69|164.29|162.69|164.29|162.69|164.1|162.5|0
1632990750000|2021-09-30 08:32:30|164.1|162.5|164.1|162.5|164.1|162.5|163.91|162.31|0
1632990760000|2021-09-30 08:32:40|164.29|162.69|164.48|162.88|164.48|162.88|164.19|162.59|0
1632990770000|2021-09-30 08:32:50|164.29|162.69|164.29|162.69|164.29|162.69|164.29|162.69|0
1632990780000|2021-09-30 08:33:00|164.48|162.88|164.87|163.27|164.87|163.27|164.48|162.88|0
1632990790000|2021-09-30 08:33:10|164.58|162.98|164.29|162.69|164.68|163.08|164.29|162.69|0
1632990810000|2021-09-30 08:33:30|164.48|162.88|164.48|162.88|164.48|162.88|164.48|162.88|0
1632990820000|2021-09-30 08:33:40|164.29|162.69|164.1|162.5|164.29|162.69|164.1|162.5|0
1632990830000|2021-09-30 08:33:50|164.29|162.69|164.29|162.69|164.29|162.69|164.29|162.69|0
1632990840000|2021-09-30 08:34:00|164.1|162.5|163.91|162.31|164.1|162.5|163.91|162.31|0
1632990850000|2021-09-30 08:34:10|164.1|162.5|164.1|162.5|164.1|162.5|163.91|162.31|0
1632990860000|2021-09-30 08:34:20|163.91|162.31|164.1|162.5|164.1|162.5|163.91|162.31|0
1632990870000|2021-09-30 08:34:30|163.91|162.31|164.29|162.69|164.29|162.69|163.91|162.31|0
1632990880000|2021-09-30 08:34:40|164.38|162.78|164.67|163.07|164.67|163.07|164.38|162.78|0
1632990890000|2021-09-30 08:34:50|164.86|163.26|164.86|163.26|165.06|163.46|164.86|163.26|0
1632990900000|2021-09-30 08:35:00|165.06|163.46|165.25|163.65|165.25|163.65|165.06|163.46|0
1632990910000|2021-09-30 08:35:10|165.44|163.84|165.25|163.65|165.44|163.84|165.25|163.65|0
1632990920000|2021-09-30 08:35:20|165.44|163.84|165.44|163.84|165.44|163.84|165.44|163.84|0
1632990930000|2021-09-30 08:35:30|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1632990940000|2021-09-30 08:35:40|165.44|163.84|165.25|163.65|165.44|163.84|165.05|163.45|0
1632990960000|2021-09-30 08:36:00|165.15|163.55|165.05|163.45|165.15|163.55|165.05|163.45|0
1632990970000|2021-09-30 08:36:10|164.86|163.26|164.67|163.07|164.86|163.26|164.67|163.07|0
1632990980000|2021-09-30 08:36:20|164.48|162.88|164.1|162.5|164.48|162.88|164.1|162.5|0
1632990990000|2021-09-30 08:36:30|164.29|162.69|163.72|162.12|164.29|162.69|163.72|162.12|0
1632991000000|2021-09-30 08:36:40|163.91|162.31|163.91|162.31|163.91|162.31|163.81|162.21|0
1632991010000|2021-09-30 08:36:50|163.71|162.11|163.52|161.92|163.71|162.11|163.52|161.92|0
1632991020000|2021-09-30 08:37:00|163.71|162.11|164.19|162.59|164.19|162.59|163.71|162.11|0
1632991030000|2021-09-30 08:37:10|164.29|162.69|164.1|162.5|164.29|162.69|164.1|162.5|0
1632991040000|2021-09-30 08:37:20|164.29|162.69|164.1|162.5|164.29|162.69|164.1|162.5|0
1632991050000|2021-09-30 08:37:30|164.29|162.69|163.9|162.3|164.29|162.69|163.9|162.3|0
1632991060000|2021-09-30 08:37:40|164.1|162.5|164.1|162.5|164.29|162.69|164.1|162.5|0
1632991070000|2021-09-30 08:37:50|164.29|162.69|164.29|162.69|164.29|162.69|164.29|162.69|0
1632991080000|2021-09-30 08:38:00|164.48|162.88|164.38|162.78|164.67|163.07|164.38|162.78|0
1632991090000|2021-09-30 08:38:10|164.48|162.88|164.86|163.26|164.86|163.26|164.48|162.88|0
1632991100000|2021-09-30 08:38:20|164.67|163.07|164.67|163.07|164.86|163.26|164.67|163.07|0
1632991110000|2021-09-30 08:38:30|164.86|163.26|165.05|163.45|165.05|163.45|164.86|163.26|0
1632991120000|2021-09-30 08:38:40|165.24|163.64|165.24|163.64|165.24|163.64|165.24|163.64|0
1632991130000|2021-09-30 08:38:50|165.05|163.45|165.24|163.64|165.24|163.64|165.05|163.45|0
1632991140000|2021-09-30 08:39:00|165.05|163.45|165.24|163.64|165.24|163.64|165.05|163.45|0
1632991150000|2021-09-30 08:39:10|165.33|163.73|165.43|163.83|165.43|163.83|165.33|163.73|0
1632991160000|2021-09-30 08:39:20|165.24|163.64|165.24|163.64|165.24|163.64|165.24|163.64|0
1632991170000|2021-09-30 08:39:30|165.43|163.83|165.05|163.45|165.43|163.83|165.05|163.45|0
1632991180000|2021-09-30 08:39:40|164.67|163.07|164.67|163.07|164.67|163.07|164.67|163.07|0
1632991190000|2021-09-30 08:39:50|164.47|162.87|164.76|163.16|164.86|163.26|164.47|162.87|0
1632991200000|2021-09-30 08:40:00|164.86|163.26|164.47|162.87|164.86|163.26|164.47|162.87|0
1632991210000|2021-09-30 08:40:10|164.67|163.07|164.47|162.87|164.67|163.07|164.47|162.87|0
1632991220000|2021-09-30 08:40:20|164.28|162.68|164.09|162.49|164.28|162.68|164.09|162.49|0
1632991230000|2021-09-30 08:40:30|163.9|162.3|163.9|162.3|164.09|162.49|163.9|162.3|0
1632991240000|2021-09-30 08:40:40|163.71|162.11|164.09|162.49|164.09|162.49|163.71|162.11|0
1632991250000|2021-09-30 08:40:50|163.9|162.3|164.09|162.49|164.09|162.49|163.9|162.3|0
1632991260000|2021-09-30 08:41:00|164.28|162.68|164.09|162.49|164.28|162.68|163.9|162.3|0
1632991280000|2021-09-30 08:41:20|163.9|162.3|164.47|162.87|164.47|162.87|163.9|162.3|0
1632991290000|2021-09-30 08:41:30|164.56|162.96|164.37|162.77|164.56|162.96|164.28|162.68|0
1632991300000|2021-09-30 08:41:40|164.47|162.87|164.85|163.25|164.85|163.25|164.47|162.87|0
1632991310000|2021-09-30 08:41:50|165.05|163.45|165.05|163.45|165.05|163.45|165.05|163.45|0
1632991320000|2021-09-30 08:42:00|164.85|163.25|164.95|163.35|164.95|163.35|164.66|163.06|0
1632991330000|2021-09-30 08:42:10|165.05|163.45|165.14|163.54|165.14|163.54|164.85|163.25|0
1632991340000|2021-09-30 08:42:20|165.24|163.64|165.05|163.45|165.24|163.64|165.05|163.45|0
1632991360000|2021-09-30 08:42:40|165.24|163.64|165.24|163.64|165.24|163.64|165.24|163.64|0
1632991370000|2021-09-30 08:42:50|165.62|164.02|165.24|163.64|165.62|164.02|165.24|163.64|0
1632991380000|2021-09-30 08:43:00|165.04|163.44|165.04|163.44|165.24|163.64|165.04|163.44|0
1632991400000|2021-09-30 08:43:20|165.24|163.64|165.43|163.83|165.43|163.83|165.24|163.64|0
1632991410000|2021-09-30 08:43:30|165.52|163.92|165.43|163.83|165.62|164.02|165.43|163.83|0
1632991420000|2021-09-30 08:43:40|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1632991430000|2021-09-30 08:43:50|165.43|163.83|165.23|163.63|165.43|163.83|165.23|163.63|0
1632991440000|2021-09-30 08:44:00|165.43|163.83|165.43|163.83|165.43|163.83|165.23|163.63|0
1632991460000|2021-09-30 08:44:20|165.23|163.63|164.66|163.06|165.23|163.63|164.66|163.06|0
1632991470000|2021-09-30 08:44:30|164.85|163.25|164.47|162.87|164.85|163.25|164.47|162.87|0
1632991480000|2021-09-30 08:44:40|164.28|162.68|164.47|162.87|164.47|162.87|164.28|162.68|0
1632991510000|2021-09-30 08:45:10|164.66|163.06|164.66|163.06|164.66|163.06|164.66|163.06|0
1632991520000|2021-09-30 08:45:20|164.85|163.25|165.04|163.44|165.04|163.44|164.85|163.25|0
1632991530000|2021-09-30 08:45:30|165.23|163.63|165.62|164.02|165.62|164.02|165.23|163.63|0
1632991540000|2021-09-30 08:45:40|165.81|164.21|165.42|163.82|165.81|164.21|165.42|163.82|0
1632991550000|2021-09-30 08:45:50|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1632991560000|2021-09-30 08:46:00|165.42|163.82|165.23|163.63|165.42|163.82|165.23|163.63|0
1632991570000|2021-09-30 08:46:10|165.42|163.82|165.42|163.82|165.42|163.82|165.42|163.82|0
1632991590000|2021-09-30 08:46:30|165.32|163.72|165.61|164.01|165.61|164.01|165.32|163.72|0
1632991600000|2021-09-30 08:46:40|165.51|163.91|165.42|163.82|165.51|163.91|165.42|163.82|0
1632991640000|2021-09-30 08:47:20|165.61|164.01|165.42|163.82|165.61|164.01|165.42|163.82|0
1632991650000|2021-09-30 08:47:30|165.61|164.01|165.81|164.21|165.81|164.21|165.61|164.01|0
1632991660000|2021-09-30 08:47:40|165.61|164.01|165.61|164.01|165.71|164.11|165.61|164.01|0
1632991670000|2021-09-30 08:47:50|165.8|164.2|165.8|164.2|165.8|164.2|165.8|164.2|0
1632991680000|2021-09-30 08:48:00|165.7|164.1|165.42|163.82|165.7|164.1|165.42|163.82|0
1632991690000|2021-09-30 08:48:10|165.32|163.72|165.32|163.72|165.32|163.72|165.32|163.72|0
1632991700000|2021-09-30 08:48:20|165.42|163.82|165.23|163.63|165.42|163.82|165.23|163.63|0
1632991710000|2021-09-30 08:48:30|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632991720000|2021-09-30 08:48:40|165.8|164.2|166|164.4|166|164.4|165.8|164.2|0
1632991730000|2021-09-30 08:48:50|165.9|164.3|165.9|164.3|165.9|164.3|165.8|164.2|0
1632991740000|2021-09-30 08:49:00|166|164.4|165.8|164.2|166|164.4|165.61|164.01|0
1632991750000|2021-09-30 08:49:10|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632991760000|2021-09-30 08:49:20|165.8|164.2|165.61|164.01|165.8|164.2|165.61|164.01|0
1632991770000|2021-09-30 08:49:30|165.42|163.82|165.42|163.82|165.42|163.82|165.42|163.82|0
1632991780000|2021-09-30 08:49:40|165.61|164.01|165.42|163.82|165.61|164.01|165.42|163.82|0
1632991800000|2021-09-30 08:50:00|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632991810000|2021-09-30 08:50:10|165.8|164.2|165.8|164.2|165.99|164.39|165.8|164.2|0
1632991820000|2021-09-30 08:50:20|165.99|164.39|166.19|164.59|166.19|164.59|165.99|164.39|0
1632991830000|2021-09-30 08:50:30|165.99|164.39|165.99|164.39|165.99|164.39|165.8|164.2|0
1632991860000|2021-09-30 08:51:00|165.7|164.1|165.8|164.2|165.8|164.2|165.61|164.01|0
1632991880000|2021-09-30 08:51:20|165.99|164.39|165.8|164.2|165.99|164.39|165.8|164.2|0
1632991890000|2021-09-30 08:51:30|165.89|164.29|165.8|164.2|165.99|164.39|165.8|164.2|0
1632991910000|2021-09-30 08:51:50|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632991920000|2021-09-30 08:52:00|165.99|164.39|165.99|164.39|165.99|164.39|165.99|164.39|0
1632991940000|2021-09-30 08:52:20|166.08|164.48|165.7|164.1|166.08|164.48|165.7|164.1|0
1632991950000|2021-09-30 08:52:30|165.61|164.01|165.61|164.01|165.61|164.01|165.61|164.01|0
1632991970000|2021-09-30 08:52:50|165.8|164.2|165.8|164.2|165.8|164.2|165.8|164.2|0
1632991980000|2021-09-30 08:53:00|165.7|164.1|165.7|164.1|165.7|164.1|165.61|164.01|0
1632991990000|2021-09-30 08:53:10|165.8|164.2|165.8|164.2|165.8|164.2|165.8|164.2|0
1632992000000|2021-09-30 08:53:20|165.99|164.39|165.61|164.01|165.99|164.39|165.61|164.01|0
1632992010000|2021-09-30 08:53:30|165.8|164.2|165.8|164.2|165.8|164.2|165.8|164.2|0
1632992030000|2021-09-30 08:53:50|165.7|164.1|165.8|164.2|165.8|164.2|165.7|164.1|0
1632992040000|2021-09-30 08:54:00|165.99|164.39|165.99|164.39|165.99|164.39|165.99|164.39|0
1632992050000|2021-09-30 08:54:10|165.8|164.2|165.8|164.2|165.89|164.29|165.8|164.2|0
1632992060000|2021-09-30 08:54:20|165.99|164.39|166.18|164.58|166.27|164.67|165.99|164.39|0
1632992070000|2021-09-30 08:54:30|166.27|164.67|166.37|164.77|166.37|164.77|166.18|164.58|0
1632992080000|2021-09-30 08:54:40|166.18|164.58|166.18|164.58|166.18|164.58|166.18|164.58|0
1632992090000|2021-09-30 08:54:50|165.99|164.39|165.99|164.39|165.99|164.39|165.99|164.39|0
1632992100000|2021-09-30 08:55:00|166.18|164.58|166.37|164.77|166.37|164.77|166.18|164.58|0
1632992110000|2021-09-30 08:55:10|166.46|164.86|166.37|164.77|166.46|164.86|166.37|164.77|0
1632992120000|2021-09-30 08:55:20|166.18|164.58|166.18|164.58|166.18|164.58|165.99|164.39|0
1632992130000|2021-09-30 08:55:30|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1632992140000|2021-09-30 08:55:40|166.37|164.77|166.37|164.77|166.37|164.77|166.37|164.77|0
1632992160000|2021-09-30 08:56:00|166.46|164.86|166.56|164.96|166.56|164.96|166.37|164.77|0
1632992170000|2021-09-30 08:56:10|166.37|164.77|166.37|164.77|166.37|164.77|166.37|164.77|0
1632992190000|2021-09-30 08:56:30|166.27|164.67|166.37|164.77|166.37|164.77|166.27|164.67|0
1632992200000|2021-09-30 08:56:40|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1632992210000|2021-09-30 08:56:50|166.18|164.58|166.37|164.77|166.37|164.77|166.18|164.58|0
1632992240000|2021-09-30 08:57:20|166.27|164.67|166.18|164.58|166.27|164.67|166.18|164.58|0
1632992260000|2021-09-30 08:57:40|165.98|164.38|165.69|164.09|165.98|164.38|165.69|164.09|0
1632992270000|2021-09-30 08:57:50|165.79|164.19|165.6|164|165.79|164.19|165.6|164|0
1632992280000|2021-09-30 08:58:00|165.69|164.09|165.79|164.19|165.79|164.19|165.69|164.09|0
1632992290000|2021-09-30 08:58:10|165.69|164.09|165.98|164.38|165.98|164.38|165.69|164.09|0
1632992300000|2021-09-30 08:58:20|165.88|164.28|165.88|164.28|165.88|164.28|165.88|164.28|0
1632992310000|2021-09-30 08:58:30|165.6|164|165.6|164|165.79|164.19|165.6|164|0
1632992320000|2021-09-30 08:58:40|165.69|164.09|165.79|164.19|165.79|164.19|165.69|164.09|0
1632992340000|2021-09-30 08:59:00|165.98|164.38|165.88|164.28|165.98|164.38|165.79|164.19|0
1632992350000|2021-09-30 08:59:10|165.98|164.38|165.98|164.38|165.98|164.38|165.98|164.38|0
1632992360000|2021-09-30 08:59:20|166.07|164.47|166.07|164.47|166.07|164.47|166.07|164.47|0
1632992370000|2021-09-30 08:59:30|166.37|164.77|166.36|164.76|166.37|164.77|166.36|164.76|0
1632992390000|2021-09-30 08:59:50|166.56|164.96|166.36|164.76|166.56|164.96|166.36|164.76|0
1632992400000|2021-09-30 09:00:00|166.56|164.96|166.56|164.96|166.56|164.96|166.56|164.96|0
1632992410000|2021-09-30 09:00:10|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992420000|2021-09-30 09:00:20|166.46|164.86|166.36|164.76|166.46|164.86|166.36|164.76|0
1632992430000|2021-09-30 09:00:30|166.17|164.57|166.17|164.57|166.17|164.57|166.17|164.57|0
1632992440000|2021-09-30 09:00:40|166.36|164.76|166.36|164.76|166.56|164.96|166.36|164.76|0
1632992470000|2021-09-30 09:01:10|166.46|164.86|166.55|164.95|166.56|164.96|166.46|164.86|0
1632992480000|2021-09-30 09:01:20|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992490000|2021-09-30 09:01:30|166.17|164.57|166.26|164.66|166.26|164.66|166.17|164.57|0
1632992500000|2021-09-30 09:01:40|166.36|164.76|166.17|164.57|166.36|164.76|166.17|164.57|0
1632992520000|2021-09-30 09:02:00|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992530000|2021-09-30 09:02:10|166.26|164.66|165.98|164.38|166.26|164.66|165.98|164.38|0
1632992540000|2021-09-30 09:02:20|165.88|164.28|165.98|164.38|166.17|164.57|165.88|164.28|0
1632992550000|2021-09-30 09:02:30|166.17|164.57|166.36|164.76|166.36|164.76|166.17|164.57|0
1632992560000|2021-09-30 09:02:40|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1632992570000|2021-09-30 09:02:50|166.36|164.76|166.55|164.95|166.55|164.95|166.36|164.76|0
1632992590000|2021-09-30 09:03:10|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992600000|2021-09-30 09:03:20|166.55|164.95|166.36|164.76|166.55|164.95|166.36|164.76|0
1632992610000|2021-09-30 09:03:30|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1632992630000|2021-09-30 09:03:50|166.36|164.76|166.45|164.85|166.55|164.95|166.36|164.76|0
1632992640000|2021-09-30 09:04:00|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1632992650000|2021-09-30 09:04:10|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992660000|2021-09-30 09:04:20|166.45|164.85|166.55|164.95|166.55|164.95|166.45|164.85|0
1632992680000|2021-09-30 09:04:40|166.36|164.76|166.36|164.76|166.36|164.76|166.36|164.76|0
1632992690000|2021-09-30 09:04:50|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1632992700000|2021-09-30 09:05:00|166.74|165.14|166.93|165.33|166.93|165.33|166.74|165.14|0
1632992710000|2021-09-30 09:05:10|167.13|165.53|167.13|165.53|167.13|165.53|167.13|165.53|0
1632992720000|2021-09-30 09:05:20|167.32|165.72|167.32|165.72|167.32|165.72|167.32|165.72|0
1632992730000|2021-09-30 09:05:30|167.13|165.53|167.13|165.53|167.13|165.53|167.13|165.53|0
1632992740000|2021-09-30 09:05:40|167.32|165.72|166.93|165.33|167.32|165.72|166.93|165.33|0
1632992750000|2021-09-30 09:05:50|167.13|165.53|167.13|165.53|167.13|165.53|167.13|165.53|0
1632992760000|2021-09-30 09:06:00|166.93|165.33|166.93|165.33|166.93|165.33|166.93|165.33|0
1632992780000|2021-09-30 09:06:20|166.74|165.14|166.93|165.33|166.93|165.33|166.74|165.14|0
1632992790000|2021-09-30 09:06:30|166.74|165.14|166.55|164.95|166.74|165.14|166.55|164.95|0
1632992810000|2021-09-30 09:06:50|166.64|165.04|166.74|165.14|166.74|165.14|166.55|164.95|0
1632992820000|2021-09-30 09:07:00|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1632992840000|2021-09-30 09:07:20|166.35|164.75|166.16|164.56|166.35|164.75|166.16|164.56|0
1632992870000|2021-09-30 09:07:50|166.25|164.65|166.16|164.56|166.25|164.65|166.16|164.56|0
1632992880000|2021-09-30 09:08:00|165.97|164.37|165.97|164.37|165.97|164.37|165.97|164.37|0
1632992890000|2021-09-30 09:08:10|165.78|164.18|165.68|164.08|165.78|164.18|165.68|164.08|0
1632992900000|2021-09-30 09:08:20|165.78|164.18|165.97|164.37|165.97|164.37|165.78|164.18|0
1632992910000|2021-09-30 09:08:30|165.78|164.18|165.87|164.27|165.97|164.37|165.78|164.18|0
1632992920000|2021-09-30 09:08:40|165.58|163.98|165.58|163.98|165.58|163.98|165.58|163.98|0
1632992930000|2021-09-30 09:08:50|165.39|163.79|165.01|163.41|165.39|163.79|165.01|163.41|0
1632992940000|2021-09-30 09:09:00|165.1|163.5|165.1|163.5|165.2|163.6|165.1|163.5|0
1632992950000|2021-09-30 09:09:10|165.2|163.6|165.78|164.18|165.78|164.18|165.2|163.6|0
1632992960000|2021-09-30 09:09:20|165.58|163.98|165.58|163.98|165.58|163.98|165.39|163.79|0
1632992970000|2021-09-30 09:09:30|165.48|163.88|165.58|163.98|165.78|164.18|165.48|163.88|0
1632992980000|2021-09-30 09:09:40|165.39|163.79|165.39|163.79|165.39|163.79|165.39|163.79|0
1632992990000|2021-09-30 09:09:50|165.58|163.98|165.67|164.07|165.77|164.17|165.58|163.98|0
1632993000000|2021-09-30 09:10:00|165.39|163.79|165.39|163.79|165.58|163.98|165.39|163.79|0
1632993010000|2021-09-30 09:10:10|165.48|163.88|165.58|163.98|165.58|163.98|165.39|163.79|0
1632993020000|2021-09-30 09:10:20|165.67|164.07|165.2|163.6|165.77|164.17|165.2|163.6|0
1632993030000|2021-09-30 09:10:30|165.01|163.41|165.01|163.41|165.2|163.6|165.01|163.41|0
1632993040000|2021-09-30 09:10:40|164.91|163.31|164.91|163.31|164.91|163.31|164.91|163.31|0
1632993050000|2021-09-30 09:10:50|165.01|163.41|165.01|163.41|165.01|163.41|164.72|163.12|0
1632993060000|2021-09-30 09:11:00|165.2|163.6|165.01|163.41|165.2|163.6|165.01|163.41|0
1632993070000|2021-09-30 09:11:10|165.2|163.6|165.2|163.6|165.2|163.6|165.2|163.6|0
1632993080000|2021-09-30 09:11:20|165.1|163.5|165.2|163.6|165.2|163.6|165.1|163.5|0
1632993090000|2021-09-30 09:11:30|165.39|163.79|165.39|163.79|165.39|163.79|165.2|163.6|0
1632993100000|2021-09-30 09:11:40|165.2|163.6|165.58|163.98|165.58|163.98|165.2|163.6|0
1632993120000|2021-09-30 09:12:00|165.77|164.17|165.67|164.07|165.77|164.17|165.58|163.98|0
1632993130000|2021-09-30 09:12:10|165.58|163.98|165.58|163.98|165.58|163.98|165.39|163.79|0
1632993140000|2021-09-30 09:12:20|165.77|164.17|165.77|164.17|165.77|164.17|165.77|164.17|0
1632993150000|2021-09-30 09:12:30|165.96|164.36|165.77|164.17|165.96|164.36|165.77|164.17|0
1632993160000|2021-09-30 09:12:40|165.96|164.36|166.15|164.55|166.15|164.55|165.96|164.36|0
1632993170000|2021-09-30 09:12:50|166.35|164.75|166.35|164.75|166.35|164.75|166.35|164.75|0
1632993180000|2021-09-30 09:13:00|166.25|164.65|166.25|164.65|166.25|164.65|166.25|164.65|0
1632993190000|2021-09-30 09:13:10|166.15|164.55|165.96|164.36|166.15|164.55|165.96|164.36|0
1632993220000|2021-09-30 09:13:40|166.15|164.55|165.96|164.36|166.15|164.55|165.96|164.36|0
1632993230000|2021-09-30 09:13:50|166.15|164.55|165.96|164.36|166.15|164.55|165.96|164.36|0
1632993240000|2021-09-30 09:14:00|166.35|164.75|166.35|164.75|166.35|164.75|166.35|164.75|0
1632993250000|2021-09-30 09:14:10|166.25|164.65|166.24|164.64|166.34|164.74|166.24|164.64|0
1632993260000|2021-09-30 09:14:20|166.15|164.55|165.96|164.36|166.15|164.55|165.96|164.36|0
1632993270000|2021-09-30 09:14:30|166.15|164.55|165.96|164.36|166.15|164.55|165.96|164.36|0
1632993280000|2021-09-30 09:14:40|166.15|164.55|166.15|164.55|166.15|164.55|166.15|164.55|0
1632993300000|2021-09-30 09:15:00|166.34|164.74|166.73|165.13|166.73|165.13|166.15|164.55|0
1632993310000|2021-09-30 09:15:10|166.92|165.32|166.73|165.13|166.92|165.32|166.73|165.13|0
1632993320000|2021-09-30 09:15:20|166.54|164.94|166.34|164.74|166.54|164.94|166.34|164.74|0
1632993330000|2021-09-30 09:15:30|166.15|164.55|166.34|164.74|166.34|164.74|166.15|164.55|0
1632993340000|2021-09-30 09:15:40|166.15|164.55|166.15|164.55|166.15|164.55|166.15|164.55|0
1632993350000|2021-09-30 09:15:50|165.96|164.36|165.77|164.17|165.96|164.36|165.77|164.17|0
1632993370000|2021-09-30 09:16:10|165.96|164.36|165.96|164.36|165.96|164.36|165.77|164.17|0
1632993380000|2021-09-30 09:16:20|166.15|164.55|166.15|164.55|166.15|164.55|166.15|164.55|0
1632993390000|2021-09-30 09:16:30|165.96|164.36|165.77|164.17|165.96|164.36|165.77|164.17|0
1632993400000|2021-09-30 09:16:40|165.57|163.97|165.57|163.97|165.57|163.97|165.57|163.97|0
1632993420000|2021-09-30 09:17:00|165.66|164.06|165.76|164.16|165.76|164.16|165.66|164.06|0
1632993430000|2021-09-30 09:17:10|165.57|163.97|165.57|163.97|165.57|163.97|165.57|163.97|0
1632993440000|2021-09-30 09:17:20|165.38|163.78|165.57|163.97|165.57|163.97|165.38|163.78|0
1632993460000|2021-09-30 09:17:40|165.38|163.78|165.38|163.78|165.57|163.97|165.38|163.78|0
1632993480000|2021-09-30 09:18:00|165.19|163.59|165.38|163.78|165.38|163.78|165.19|163.59|0
1632993500000|2021-09-30 09:18:20|165.57|163.97|165.57|163.97|165.57|163.97|165.57|163.97|0
1632993510000|2021-09-30 09:18:30|165.38|163.78|165.38|163.78|165.38|163.78|165.38|163.78|0
1632993520000|2021-09-30 09:18:40|165.57|163.97|165.57|163.97|165.57|163.97|165.38|163.78|0
1632993530000|2021-09-30 09:18:50|165.76|164.16|165.76|164.16|165.76|164.16|165.76|164.16|0
1632993540000|2021-09-30 09:19:00|165.57|163.97|165.47|163.87|165.76|164.16|165.47|163.87|0
1632993550000|2021-09-30 09:19:10|165.57|163.97|165.76|164.16|165.76|164.16|165.57|163.97|0
1632993560000|2021-09-30 09:19:20|165.57|163.97|165.57|163.97|165.57|163.97|165.57|163.97|0
1632993580000|2021-09-30 09:19:40|165.76|164.16|165.57|163.97|165.76|164.16|165.57|163.97|0
1632993590000|2021-09-30 09:19:50|165.38|163.78|165.38|163.78|165.38|163.78|165.38|163.78|0
1632993600000|2021-09-30 09:20:00|165.19|163.59|165.18|163.58|165.38|163.78|165.18|163.58|0
1632993610000|2021-09-30 09:20:10|164.99|163.39|164.61|163.01|164.99|163.39|164.61|163.01|0
1632993620000|2021-09-30 09:20:20|164.7|163.1|164.8|163.2|164.8|163.2|164.7|163.1|0
1632993630000|2021-09-30 09:20:30|164.99|163.39|165.38|163.78|165.38|163.78|164.99|163.39|0
1632993640000|2021-09-30 09:20:40|165.57|163.97|165.38|163.78|165.57|163.97|165.38|163.78|0
1632993650000|2021-09-30 09:20:50|165.18|163.58|165.18|163.58|165.38|163.78|165.18|163.58|0
1632993660000|2021-09-30 09:21:00|165.38|163.78|165.38|163.78|165.57|163.97|165.38|163.78|0
1632993670000|2021-09-30 09:21:10|165.47|163.87|165.38|163.78|165.47|163.87|165.38|163.78|0
1632993680000|2021-09-30 09:21:20|165.37|163.77|165.18|163.58|165.37|163.77|165.18|163.58|0
1632993690000|2021-09-30 09:21:30|164.99|163.39|164.8|163.2|164.99|163.39|164.8|163.2|0
1632993710000|2021-09-30 09:21:50|164.7|163.1|164.13|162.53|164.7|163.1|164.13|162.53|0
1632993720000|2021-09-30 09:22:00|164.23|162.63|164.22|162.62|164.42|162.82|164.22|162.62|0
1632993730000|2021-09-30 09:22:10|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1632993740000|2021-09-30 09:22:20|164.61|163.01|164.8|163.2|164.8|163.2|164.61|163.01|0
1632993750000|2021-09-30 09:22:30|164.61|163.01|164.61|163.01|164.61|163.01|164.61|163.01|0
1632993760000|2021-09-30 09:22:40|164.8|163.2|164.8|163.2|164.8|163.2|164.42|162.82|0
1632993780000|2021-09-30 09:23:00|164.61|163.01|164.8|163.2|164.8|163.2|164.61|163.01|0
1632993790000|2021-09-30 09:23:10|164.61|163.01|164.61|163.01|164.61|163.01|164.61|163.01|0
1632993800000|2021-09-30 09:23:20|164.8|163.2|164.8|163.2|164.8|163.2|164.8|163.2|0
1632993810000|2021-09-30 09:23:30|164.61|163.01|164.61|163.01|164.8|163.2|164.61|163.01|0
1632993820000|2021-09-30 09:23:40|164.8|163.2|164.99|163.39|164.99|163.39|164.8|163.2|0
1632993830000|2021-09-30 09:23:50|165.18|163.58|165.18|163.58|165.37|163.77|165.18|163.58|0
1632993840000|2021-09-30 09:24:00|164.99|163.39|164.99|163.39|164.99|163.39|164.99|163.39|0
1632993850000|2021-09-30 09:24:10|164.6|163|164.6|163|164.6|163|164.6|163|0
1632993860000|2021-09-30 09:24:20|164.8|163.2|164.8|163.2|164.8|163.2|164.8|163.2|0
1632993870000|2021-09-30 09:24:30|164.6|163|164.8|163.2|164.8|163.2|164.6|163|0
1632993890000|2021-09-30 09:24:50|164.6|163|164.6|163|164.6|163|164.6|163|0
1632993900000|2021-09-30 09:25:00|164.7|163.1|164.6|163|164.7|163.1|164.6|163|0
1632993920000|2021-09-30 09:25:20|164.5|162.9|164.6|163|164.6|163|164.5|162.9|0
1632993930000|2021-09-30 09:25:30|164.41|162.81|164.6|163|164.6|163|164.41|162.81|0
1632993940000|2021-09-30 09:25:40|164.41|162.81|164.22|162.62|164.41|162.81|164.22|162.62|0
1632993950000|2021-09-30 09:25:50|164.03|162.43|163.65|162.05|164.03|162.43|163.65|162.05|0
1632993960000|2021-09-30 09:26:00|163.84|162.24|163.84|162.24|163.84|162.24|163.65|162.05|0
1632993970000|2021-09-30 09:26:10|163.65|162.05|163.93|162.33|163.93|162.33|163.65|162.05|0
1632993980000|2021-09-30 09:26:20|163.65|162.05|163.65|162.05|163.65|162.05|163.46|161.86|0
1632993990000|2021-09-30 09:26:30|163.55|161.95|163.45|161.85|163.55|161.95|163.26|161.66|0
1632994000000|2021-09-30 09:26:40|163.07|161.47|163.26|161.66|163.26|161.66|163.07|161.47|0
1632994010000|2021-09-30 09:26:50|163.36|161.76|163.36|161.76|163.36|161.76|163.36|161.76|0
1632994020000|2021-09-30 09:27:00|163.35|161.75|163.26|161.66|163.45|161.85|163.26|161.66|0
1632994030000|2021-09-30 09:27:10|163.35|161.75|163.64|162.04|163.64|162.04|163.35|161.75|0
1632994040000|2021-09-30 09:27:20|163.45|161.85|163.26|161.66|163.45|161.85|163.26|161.66|0
1632994050000|2021-09-30 09:27:30|163.07|161.47|163.26|161.66|163.26|161.66|163.07|161.47|0
1632994060000|2021-09-30 09:27:40|163.07|161.47|162.5|160.9|163.07|161.47|162.5|160.9|0
1632994070000|2021-09-30 09:27:50|162.69|161.09|162.5|160.9|162.69|161.09|162.5|160.9|0
1632994090000|2021-09-30 09:28:10|162.4|160.8|162.4|160.8|162.4|160.8|162.4|160.8|0
1632994100000|2021-09-30 09:28:20|162.5|160.9|162.59|160.99|162.59|160.99|162.5|160.9|0
1632994110000|2021-09-30 09:28:30|162.5|160.9|162.5|160.9|162.5|160.9|162.31|160.71|0
1632994130000|2021-09-30 09:28:50|162.69|161.09|162.88|161.28|162.88|161.28|162.69|161.09|0
1632994160000|2021-09-30 09:29:20|163.07|161.47|163.45|161.85|163.45|161.85|163.07|161.47|0
1632994170000|2021-09-30 09:29:30|163.26|161.66|163.83|162.23|163.83|162.23|163.26|161.66|0
1632994180000|2021-09-30 09:29:40|163.92|162.32|164.21|162.61|164.21|162.61|163.83|162.23|0
1632994190000|2021-09-30 09:29:50|164.02|162.42|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994200000|2021-09-30 09:30:00|164.02|162.42|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994220000|2021-09-30 09:30:20|164.02|162.42|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994230000|2021-09-30 09:30:30|164.02|162.42|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994250000|2021-09-30 09:30:50|164.11|162.51|164.21|162.61|164.21|162.61|164.11|162.51|0
1632994260000|2021-09-30 09:31:00|164.02|162.42|164.02|162.42|164.02|162.42|164.02|162.42|0
1632994280000|2021-09-30 09:31:20|164.11|162.51|164.21|162.61|164.21|162.61|164.11|162.51|0
1632994290000|2021-09-30 09:31:30|164.02|162.42|164.02|162.42|164.02|162.42|164.02|162.42|0
1632994300000|2021-09-30 09:31:40|163.83|162.23|163.92|162.32|163.92|162.32|163.83|162.23|0
1632994310000|2021-09-30 09:31:50|163.83|162.23|164.02|162.42|164.02|162.42|163.83|162.23|0
1632994320000|2021-09-30 09:32:00|163.83|162.23|163.64|162.04|163.83|162.23|163.64|162.04|0
1632994330000|2021-09-30 09:32:10|163.83|162.23|163.64|162.04|163.83|162.23|163.64|162.04|0
1632994340000|2021-09-30 09:32:20|163.45|161.85|163.45|161.85|163.45|161.85|163.26|161.66|0
1632994350000|2021-09-30 09:32:30|163.26|161.66|163.45|161.85|163.45|161.85|163.26|161.66|0
1632994360000|2021-09-30 09:32:40|163.64|162.04|163.64|162.04|163.64|162.04|163.64|162.04|0
1632994380000|2021-09-30 09:33:00|163.45|161.85|163.45|161.85|163.45|161.85|163.45|161.85|0
1632994390000|2021-09-30 09:33:10|163.64|162.04|163.45|161.85|163.64|162.04|163.45|161.85|0
1632994400000|2021-09-30 09:33:20|163.83|162.23|163.73|162.13|163.83|162.23|163.73|162.13|0
1632994410000|2021-09-30 09:33:30|163.83|162.23|163.83|162.23|163.83|162.23|163.83|162.23|0
1632994430000|2021-09-30 09:33:50|164.02|162.42|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994440000|2021-09-30 09:34:00|164.02|162.42|164.02|162.42|164.02|162.42|164.02|162.42|0
1632994450000|2021-09-30 09:34:10|164.11|162.51|164.02|162.42|164.11|162.51|164.02|162.42|0
1632994460000|2021-09-30 09:34:20|164.21|162.61|164.02|162.42|164.21|162.61|164.02|162.42|0
1632994470000|2021-09-30 09:34:30|164.21|162.61|164.02|162.42|164.21|162.61|164.02|162.42|0
1632994480000|2021-09-30 09:34:40|164.21|162.61|164.21|162.61|164.21|162.61|164.02|162.42|0
1632994490000|2021-09-30 09:34:50|164.11|162.51|164.02|162.42|164.11|162.51|164.02|162.42|0
1632994500000|2021-09-30 09:35:00|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1632994510000|2021-09-30 09:35:10|164.02|162.42|164.02|162.42|164.02|162.42|164.02|162.42|0
1632994520000|2021-09-30 09:35:20|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1632994540000|2021-09-30 09:35:40|164.4|162.8|164.59|162.99|164.59|162.99|164.4|162.8|0
1632994550000|2021-09-30 09:35:50|164.78|163.18|165.16|163.56|165.16|163.56|164.78|163.18|0
1632994560000|2021-09-30 09:36:00|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1632994570000|2021-09-30 09:36:10|165.16|163.56|165.16|163.56|165.16|163.56|165.16|163.56|0
1632994580000|2021-09-30 09:36:20|165.35|163.75|165.55|163.95|165.55|163.95|165.35|163.75|0
1632994590000|2021-09-30 09:36:30|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1632994600000|2021-09-30 09:36:40|164.97|163.37|164.59|162.99|164.97|163.37|164.59|162.99|0
1632994620000|2021-09-30 09:37:00|164.78|163.18|164.78|163.18|164.78|163.18|164.78|163.18|0
1632994630000|2021-09-30 09:37:10|164.97|163.37|164.97|163.37|164.97|163.37|164.97|163.37|0
1632994650000|2021-09-30 09:37:30|165.16|163.56|165.16|163.56|165.16|163.56|164.97|163.37|0
1632994670000|2021-09-30 09:37:50|165.06|163.46|165.16|163.56|165.16|163.56|165.06|163.46|0
1632994680000|2021-09-30 09:38:00|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1632994690000|2021-09-30 09:38:10|165.25|163.65|165.16|163.56|165.35|163.75|165.16|163.56|0
1632994700000|2021-09-30 09:38:20|164.97|163.37|164.97|163.37|164.97|163.37|164.97|163.37|0
1632994720000|2021-09-30 09:38:40|164.78|163.18|164.78|163.18|164.78|163.18|164.78|163.18|0
1632994730000|2021-09-30 09:38:50|164.87|163.27|165.16|163.56|165.16|163.56|164.87|163.27|0
1632994740000|2021-09-30 09:39:00|164.97|163.37|164.97|163.37|164.97|163.37|164.97|163.37|0
1632994750000|2021-09-30 09:39:10|165.16|163.56|165.16|163.56|165.16|163.56|165.16|163.56|0
1632994760000|2021-09-30 09:39:20|164.97|163.37|164.78|163.18|164.97|163.37|164.78|163.18|0
1632994770000|2021-09-30 09:39:30|164.97|163.37|164.77|163.17|164.97|163.37|164.77|163.17|0
1632994780000|2021-09-30 09:39:40|164.58|162.98|164.58|162.98|164.58|162.98|164.39|162.79|0
1632994790000|2021-09-30 09:39:50|164.39|162.79|164.39|162.79|164.39|162.79|164.39|162.79|0
1632994800000|2021-09-30 09:40:00|164.2|162.6|163.63|162.03|164.2|162.6|163.63|162.03|0
1632994810000|2021-09-30 09:40:10|163.82|162.22|163.63|162.03|163.82|162.22|163.63|162.03|0
1632994820000|2021-09-30 09:40:20|163.44|161.84|163.63|162.03|163.63|162.03|163.44|161.84|0
1632994840000|2021-09-30 09:40:40|163.72|162.12|163.63|162.03|163.72|162.12|163.63|162.03|0
1632994850000|2021-09-30 09:40:50|163.43|161.83|163.53|161.93|163.63|162.03|163.43|161.83|0
1632994860000|2021-09-30 09:41:00|163.82|162.22|164.01|162.41|164.01|162.41|163.82|162.22|0
1632994870000|2021-09-30 09:41:10|163.91|162.31|163.82|162.22|164.01|162.41|163.82|162.22|0
1632994890000|2021-09-30 09:41:30|163.62|162.02|163.43|161.83|163.62|162.02|163.43|161.83|0
1632994900000|2021-09-30 09:41:40|163.24|161.64|162.67|161.07|163.24|161.64|162.67|161.07|0
1632994910000|2021-09-30 09:41:50|162.86|161.26|162.67|161.07|162.86|161.26|162.67|161.07|0
1632994920000|2021-09-30 09:42:00|162.48|160.88|160.96|159.36|162.67|161.07|160.96|159.36|0
1632994930000|2021-09-30 09:42:10|161.15|159.55|160.58|158.98|161.15|159.55|160.2|158.6|0
1632994940000|2021-09-30 09:42:20|160.96|159.36|161.15|159.55|161.15|159.55|160.96|159.36|0
1632994950000|2021-09-30 09:42:30|160.77|159.17|160.77|159.17|160.77|159.17|160.77|159.17|0
1632994960000|2021-09-30 09:42:40|160.58|158.98|160.2|158.6|160.58|158.98|160.2|158.6|0
1632994970000|2021-09-30 09:42:50|160.39|158.79|160.29|158.69|160.58|158.98|160.29|158.69|0
1632994980000|2021-09-30 09:43:00|160.01|158.41|160.01|158.41|160.01|158.41|159.82|158.22|0
1632994990000|2021-09-30 09:43:10|159.82|158.22|159.82|158.22|159.82|158.22|159.82|158.22|0
1632995000000|2021-09-30 09:43:20|160.01|158.41|160.39|158.79|160.39|158.79|160.01|158.41|0
1632995010000|2021-09-30 09:43:30|160.58|158.98|160.39|158.79|160.58|158.98|160.39|158.79|0
1632995020000|2021-09-30 09:43:40|160.58|158.98|160.58|158.98|160.77|159.17|160.58|158.98|0
1632995030000|2021-09-30 09:43:50|160.39|158.79|160.58|158.98|160.58|158.98|160.39|158.79|0
1632995040000|2021-09-30 09:44:00|160.39|158.79|160.39|158.79|160.58|158.98|160.39|158.79|0
1632995050000|2021-09-30 09:44:10|160.58|158.98|160.2|158.6|160.58|158.98|160.2|158.6|0
1632995060000|2021-09-30 09:44:20|160.29|158.69|160.2|158.6|160.39|158.79|160.2|158.6|0
1632995070000|2021-09-30 09:44:30|160.39|158.79|160.01|158.41|160.39|158.79|160.01|158.41|0
1632995080000|2021-09-30 09:44:40|160.2|158.6|160.01|158.41|160.2|158.6|160.01|158.41|0
1632995090000|2021-09-30 09:44:50|159.91|158.31|160.01|158.41|160.01|158.41|159.91|158.31|0
1632995110000|2021-09-30 09:45:10|159.82|158.22|159.44|157.84|159.82|158.22|159.44|157.84|0
1632995120000|2021-09-30 09:45:20|159.25|157.65|159.63|158.03|159.63|158.03|159.25|157.65|0
1632995130000|2021-09-30 09:45:30|159.44|157.84|159.44|157.84|159.44|157.84|159.44|157.84|0
1632995140000|2021-09-30 09:45:40|159.25|157.65|159.44|157.84|159.63|158.03|159.25|157.65|0
1632995150000|2021-09-30 09:45:50|159.63|158.03|160.01|158.41|160.01|158.41|159.63|158.03|0
1632995160000|2021-09-30 09:46:00|159.82|158.22|159.63|158.03|159.82|158.22|159.63|158.03|0
1632995170000|2021-09-30 09:46:10|159.44|157.84|159.63|158.03|159.63|158.03|159.44|157.84|0
1632995180000|2021-09-30 09:46:20|159.82|158.22|160.01|158.41|160.01|158.41|159.82|158.22|0
1632995190000|2021-09-30 09:46:30|160.39|158.79|160.1|158.5|160.39|158.79|160.01|158.41|0
1632995200000|2021-09-30 09:46:40|160.39|158.79|160.39|158.79|160.39|158.79|160.2|158.6|0
1632995220000|2021-09-30 09:47:00|160.29|158.69|160.01|158.41|160.29|158.69|160.01|158.41|0
1632995230000|2021-09-30 09:47:10|160.2|158.6|160.2|158.6|160.2|158.6|160.2|158.6|0
1632995240000|2021-09-30 09:47:20|160.01|158.41|160.01|158.41|160.2|158.6|160.01|158.41|0
1632995250000|2021-09-30 09:47:30|159.82|158.22|159.82|158.22|159.82|158.22|159.82|158.22|0
1632995260000|2021-09-30 09:47:40|159.91|158.31|160.1|158.5|160.1|158.5|159.91|158.31|0
1632995270000|2021-09-30 09:47:50|160.2|158.6|159.82|158.22|160.2|158.6|159.82|158.22|0
1632995280000|2021-09-30 09:48:00|159.44|157.84|159.44|157.84|159.44|157.84|159.44|157.84|0
1632995290000|2021-09-30 09:48:10|159.63|158.03|159.63|158.03|159.63|158.03|159.63|158.03|0
1632995300000|2021-09-30 09:48:20|159.82|158.22|160.01|158.41|160.01|158.41|159.82|158.22|0
1632995310000|2021-09-30 09:48:30|159.82|158.22|159.82|158.22|159.82|158.22|159.82|158.22|0
1632995320000|2021-09-30 09:48:40|159.72|158.12|160|158.4|160|158.4|159.63|158.03|0
1632995330000|2021-09-30 09:48:50|159.91|158.31|159.63|158.03|159.91|158.31|159.63|158.03|0
1632995340000|2021-09-30 09:49:00|159.82|158.22|159.91|158.31|160|158.4|159.82|158.22|0
1632995350000|2021-09-30 09:49:10|160|158.4|160|158.4|160.19|158.59|160|158.4|0
1632995360000|2021-09-30 09:49:20|160.19|158.59|160|158.4|160.19|158.59|160|158.4|0
1632995370000|2021-09-30 09:49:30|160.09|158.49|160.19|158.59|160.19|158.59|160.09|158.49|0
1632995390000|2021-09-30 09:49:50|160|158.4|160.19|158.59|160.19|158.59|160|158.4|0
1632995400000|2021-09-30 09:50:00|160|158.4|158.87|157.27|160|158.4|158.87|157.27|0
1632995410000|2021-09-30 09:50:10|159.06|157.46|159.06|157.46|159.25|157.65|159.06|157.46|0
1632995420000|2021-09-30 09:50:20|159.15|157.55|159.44|157.84|159.44|157.84|159.15|157.55|0
1632995430000|2021-09-30 09:50:30|159.25|157.65|159.06|157.46|159.25|157.65|159.06|157.46|0
1632995440000|2021-09-30 09:50:40|158.87|157.27|158.87|157.27|159.06|157.46|158.87|157.27|0
1632995450000|2021-09-30 09:50:50|159.06|157.46|159.06|157.46|159.25|157.65|159.06|157.46|0
1632995460000|2021-09-30 09:51:00|158.87|157.27|159.06|157.46|159.06|157.46|158.87|157.27|0
1632995470000|2021-09-30 09:51:10|158.87|157.27|158.3|156.7|158.87|157.27|158.12|156.52|0
1632995480000|2021-09-30 09:51:20|158.12|156.52|157.93|156.33|158.12|156.52|157.93|156.33|0
1632995490000|2021-09-30 09:51:30|158.12|156.52|158.12|156.52|158.12|156.52|158.12|156.52|0
1632995500000|2021-09-30 09:51:40|158.3|156.7|158.11|156.51|158.3|156.7|157.93|156.33|0
1632995510000|2021-09-30 09:51:50|158.3|156.7|158.11|156.51|158.3|156.7|158.11|156.51|0
1632995520000|2021-09-30 09:52:00|158.02|156.42|158.49|156.89|158.49|156.89|158.02|156.42|0
1632995530000|2021-09-30 09:52:10|158.87|157.27|159.06|157.46|159.06|157.46|158.87|157.27|0
1632995540000|2021-09-30 09:52:20|158.87|157.27|159.81|158.21|159.81|158.21|158.87|157.27|0
1632995550000|2021-09-30 09:52:30|159.62|158.02|159.81|158.21|159.81|158.21|159.62|158.02|0
1632995560000|2021-09-30 09:52:40|160|158.4|159.81|158.21|160|158.4|159.81|158.21|0
1632995570000|2021-09-30 09:52:50|160|158.4|160.47|158.87|160.47|158.87|160|158.4|0
1632995580000|2021-09-30 09:53:00|160.19|158.59|160.38|158.78|160.38|158.78|160.19|158.59|0
1632995590000|2021-09-30 09:53:10|160.28|158.68|160.38|158.78|160.38|158.78|160.28|158.68|0
1632995600000|2021-09-30 09:53:20|160.19|158.59|160.38|158.78|160.57|158.97|160.19|158.59|0
1632995610000|2021-09-30 09:53:30|160.57|158.97|160.75|159.15|160.75|159.15|160.57|158.97|0
1632995630000|2021-09-30 09:53:50|160.57|158.97|160.57|158.97|160.75|159.15|160.57|158.97|0
1632995640000|2021-09-30 09:54:00|160.75|159.15|160.75|159.15|160.75|159.15|160.56|158.96|0
1632995650000|2021-09-30 09:54:10|160.66|159.06|160.56|158.96|160.75|159.15|160.56|158.96|0
1632995660000|2021-09-30 09:54:20|160.38|158.78|160|158.4|160.38|158.78|159.81|158.21|0
1632995670000|2021-09-30 09:54:30|159.81|158.21|160.19|158.59|160.19|158.59|159.81|158.21|0
1632995680000|2021-09-30 09:54:40|160|158.4|160|158.4|160|158.4|159.81|158.21|0
1632995690000|2021-09-30 09:54:50|159.81|158.21|159.62|158.02|159.81|158.21|159.62|158.02|0
1632995700000|2021-09-30 09:55:00|159.43|157.83|159.05|157.45|159.43|157.83|159.05|157.45|0
1632995710000|2021-09-30 09:55:10|159.24|157.64|158.86|157.26|159.43|157.83|158.86|157.26|0
1632995720000|2021-09-30 09:55:20|158.95|157.35|158.49|156.89|158.95|157.35|158.49|156.89|0
1632995730000|2021-09-30 09:55:30|158.3|156.7|158.86|157.26|158.86|157.26|158.3|156.7|0
1632995740000|2021-09-30 09:55:40|158.67|157.07|158.67|157.07|158.86|157.26|158.67|157.07|0
1632995750000|2021-09-30 09:55:50|158.49|156.89|158.3|156.7|158.49|156.89|158.3|156.7|0
1632995760000|2021-09-30 09:56:00|157.92|156.32|158.01|156.41|158.01|156.41|157.92|156.32|0
1632995770000|2021-09-30 09:56:10|157.92|156.32|158.11|156.51|158.11|156.51|157.92|156.32|0
1632995790000|2021-09-30 09:56:30|158.01|156.41|157.92|156.32|158.11|156.51|157.92|156.32|0
1632995800000|2021-09-30 09:56:40|158.11|156.51|158.11|156.51|158.11|156.51|158.11|156.51|0
1632995810000|2021-09-30 09:56:50|158.3|156.7|158.67|157.07|158.67|157.07|158.3|156.7|0
1632995820000|2021-09-30 09:57:00|158.48|156.88|158.67|157.07|158.67|157.07|158.48|156.88|0
1632995830000|2021-09-30 09:57:10|158.86|157.26|158.67|157.07|158.86|157.26|158.67|157.07|0
1632995840000|2021-09-30 09:57:20|158.76|157.16|158.67|157.07|158.76|157.16|158.67|157.07|0
1632995850000|2021-09-30 09:57:30|158.86|157.26|158.67|157.07|158.86|157.26|158.67|157.07|0
1632995860000|2021-09-30 09:57:40|158.48|156.88|158.48|156.88|158.48|156.88|158.48|156.88|0
1632995870000|2021-09-30 09:57:50|158.38|156.78|158.67|157.07|158.67|157.07|158.38|156.78|0
1632995880000|2021-09-30 09:58:00|158.57|156.97|158.67|157.07|158.67|157.07|158.57|156.97|0
1632995940000|2021-09-30 09:59:00|158.48|156.88|158.67|157.07|158.67|157.07|158.48|156.88|0
1632995950000|2021-09-30 09:59:10|158.48|156.88|158.67|157.07|158.67|157.07|158.48|156.88|0
1632995960000|2021-09-30 09:59:20|158.76|157.16|158.48|156.88|159.05|157.45|158.48|156.88|0
1632995980000|2021-09-30 09:59:40|158.67|157.07|158.67|157.07|158.67|157.07|158.67|157.07|0
1632996000000|2021-09-30 10:00:00|158.48|156.88|158.48|156.88|158.48|156.88|158.48|156.88|0
1632996010000|2021-09-30 10:00:10|158.67|157.07|158.67|157.07|158.67|157.07|158.67|157.07|0
1632996020000|2021-09-30 10:00:20|158.86|157.26|158.67|157.07|158.86|157.26|158.67|157.07|0
1632996030000|2021-09-30 10:00:30|158.86|157.26|158.67|157.07|158.86|157.26|158.67|157.07|0
1632996040000|2021-09-30 10:00:40|158.86|157.26|158.48|156.88|158.86|157.26|158.48|156.88|0
1632996050000|2021-09-30 10:00:50|158.29|156.69|158.1|156.5|158.29|156.69|158.1|156.5|0
1632996060000|2021-09-30 10:01:00|157.91|156.31|158.48|156.88|158.48|156.88|157.91|156.31|0
1632996070000|2021-09-30 10:01:10|158.67|157.07|158.48|156.88|158.67|157.07|158.48|156.88|0
1632996090000|2021-09-30 10:01:30|158.67|157.07|158.85|157.25|158.85|157.25|158.67|157.07|0
1632996100000|2021-09-30 10:01:40|158.67|157.07|158.85|157.25|158.85|157.25|158.67|157.07|0
1632996110000|2021-09-30 10:01:50|159.04|157.44|159.23|157.63|159.23|157.63|159.04|157.44|0
1632996120000|2021-09-30 10:02:00|159.61|158.01|159.7|158.1|159.7|158.1|159.61|158.01|0
1632996130000|2021-09-30 10:02:10|159.61|158.01|159.61|158.01|159.8|158.2|159.61|158.01|0
1632996140000|2021-09-30 10:02:20|159.8|158.2|159.99|158.39|159.99|158.39|159.8|158.2|0
1632996150000|2021-09-30 10:02:30|159.8|158.2|159.8|158.2|159.8|158.2|159.8|158.2|0
1632996160000|2021-09-30 10:02:40|159.98|158.38|160.17|158.57|160.17|158.57|159.98|158.38|0
1632996170000|2021-09-30 10:02:50|160.36|158.76|160.55|158.95|160.55|158.95|160.36|158.76|0
1632996180000|2021-09-30 10:03:00|160.36|158.76|160.36|158.76|160.36|158.76|160.17|158.57|0
1632996200000|2021-09-30 10:03:20|160.55|158.95|160.93|159.33|160.93|159.33|160.55|158.95|0
1632996210000|2021-09-30 10:03:30|160.74|159.14|160.93|159.33|160.93|159.33|160.74|159.14|0
1632996220000|2021-09-30 10:03:40|160.74|159.14|160.74|159.14|160.74|159.14|160.74|159.14|0
1632996230000|2021-09-30 10:03:50|160.93|159.33|160.83|159.23|160.93|159.33|160.83|159.23|0
1632996240000|2021-09-30 10:04:00|160.74|159.14|160.83|159.23|160.93|159.33|160.74|159.14|0
1632996250000|2021-09-30 10:04:10|160.93|159.33|160.93|159.33|160.93|159.33|160.93|159.33|0
1632996260000|2021-09-30 10:04:20|160.74|159.14|160.74|159.14|160.74|159.14|160.55|158.95|0
1632996270000|2021-09-30 10:04:30|160.64|159.04|160.36|158.76|160.64|159.04|160.36|158.76|0
1632996280000|2021-09-30 10:04:40|160.55|158.95|160.36|158.76|160.55|158.95|160.36|158.76|0
1632996300000|2021-09-30 10:05:00|160.26|158.66|160.17|158.57|160.26|158.66|160.17|158.57|0
1632996310000|2021-09-30 10:05:10|160.55|158.95|160.74|159.14|160.74|159.14|160.55|158.95|0
1632996320000|2021-09-30 10:05:20|160.55|158.95|160.74|159.14|160.74|159.14|160.55|158.95|0
1632996330000|2021-09-30 10:05:30|160.55|158.95|160.64|159.04|160.74|159.14|160.55|158.95|0
1632996340000|2021-09-30 10:05:40|160.74|159.14|160.74|159.14|160.74|159.14|160.74|159.14|0
1632996350000|2021-09-30 10:05:50|160.55|158.95|160.74|159.14|160.74|159.14|160.55|158.95|0
1632996360000|2021-09-30 10:06:00|160.93|159.33|160.93|159.33|160.93|159.33|160.93|159.33|0
1632996380000|2021-09-30 10:06:20|160.74|159.14|160.74|159.14|160.93|159.33|160.74|159.14|0
1632996390000|2021-09-30 10:06:30|160.64|159.04|160.74|159.14|160.74|159.14|160.64|159.04|0
1632996400000|2021-09-30 10:06:40|160.64|159.04|160.64|159.04|160.64|159.04|160.64|159.04|0
1632996410000|2021-09-30 10:06:50|160.74|159.14|160.93|159.33|160.93|159.33|160.74|159.14|0
1632996420000|2021-09-30 10:07:00|161.02|159.42|161.12|159.52|161.12|159.52|161.02|159.42|0
1632996430000|2021-09-30 10:07:10|161.02|159.42|161.11|159.51|161.11|159.51|160.93|159.33|0
1632996440000|2021-09-30 10:07:20|160.93|159.33|160.92|159.32|160.93|159.33|160.92|159.32|0
1632996450000|2021-09-30 10:07:30|160.74|159.14|160.74|159.14|160.74|159.14|160.55|158.95|0
1632996460000|2021-09-30 10:07:40|160.55|158.95|160.55|158.95|160.55|158.95|160.55|158.95|0
1632996470000|2021-09-30 10:07:50|160.36|158.76|160.36|158.76|160.55|158.95|160.36|158.76|0
1632996480000|2021-09-30 10:08:00|160.55|158.95|160.36|158.76|160.55|158.95|160.36|158.76|0
1632996490000|2021-09-30 10:08:10|160.54|158.94|160.54|158.94|160.54|158.94|160.54|158.94|0
1632996510000|2021-09-30 10:08:30|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1632996520000|2021-09-30 10:08:40|160.92|159.32|160.92|159.32|160.92|159.32|160.92|159.32|0
1632996530000|2021-09-30 10:08:50|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1632996540000|2021-09-30 10:09:00|160.92|159.32|160.73|159.13|160.92|159.32|160.73|159.13|0
1632996550000|2021-09-30 10:09:10|160.82|159.22|160.73|159.13|160.82|159.22|160.73|159.13|0
1632996560000|2021-09-30 10:09:20|160.92|159.32|160.92|159.32|160.92|159.32|160.92|159.32|0
1632996570000|2021-09-30 10:09:30|161.11|159.51|160.92|159.32|161.11|159.51|160.92|159.32|0
1632996580000|2021-09-30 10:09:40|160.82|159.22|160.82|159.22|160.92|159.32|160.82|159.22|0
1632996590000|2021-09-30 10:09:50|160.92|159.32|160.92|159.32|160.92|159.32|160.92|159.32|0
1632996600000|2021-09-30 10:10:00|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1632996610000|2021-09-30 10:10:10|160.54|158.94|160.54|158.94|160.54|158.94|160.54|158.94|0
1632996620000|2021-09-30 10:10:20|160.73|159.13|160.54|158.94|160.73|159.13|160.54|158.94|0
1632996640000|2021-09-30 10:10:40|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1632996650000|2021-09-30 10:10:50|160.73|159.13|160.54|158.94|160.73|159.13|160.54|158.94|0
1632996660000|2021-09-30 10:11:00|160.73|159.13|160.73|159.13|160.92|159.32|160.73|159.13|0
1632996670000|2021-09-30 10:11:10|160.92|159.32|161.11|159.51|161.11|159.51|160.92|159.32|0
1632996680000|2021-09-30 10:11:20|160.92|159.32|161.11|159.51|161.11|159.51|160.92|159.32|0
1632996690000|2021-09-30 10:11:30|160.92|159.32|160.92|159.32|161.11|159.51|160.92|159.32|0
1632996700000|2021-09-30 10:11:40|161.01|159.41|160.92|159.32|161.01|159.41|160.92|159.32|0
1632996710000|2021-09-30 10:11:50|161.11|159.51|161.11|159.51|161.11|159.51|161.11|159.51|0
1632996720000|2021-09-30 10:12:00|161.01|159.41|160.73|159.13|161.01|159.41|160.73|159.13|0
1632996730000|2021-09-30 10:12:10|160.82|159.22|160.82|159.22|160.82|159.22|160.82|159.22|0
1632996740000|2021-09-30 10:12:20|160.73|159.13|160.73|159.13|160.92|159.32|160.73|159.13|0
1632996750000|2021-09-30 10:12:30|160.54|158.94|160.54|158.94|160.54|158.94|160.54|158.94|0
1632996760000|2021-09-30 10:12:40|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1632996770000|2021-09-30 10:12:50|160.16|158.56|160.16|158.56|160.16|158.56|160.16|158.56|0
1632996780000|2021-09-30 10:13:00|159.97|158.37|159.97|158.37|159.97|158.37|159.97|158.37|0
1632996800000|2021-09-30 10:13:20|159.87|158.27|159.78|158.18|159.87|158.27|159.78|158.18|0
1632996810000|2021-09-30 10:13:30|159.59|157.99|159.4|157.8|159.59|157.99|159.4|157.8|0
1632996820000|2021-09-30 10:13:40|159.21|157.61|159.21|157.61|159.21|157.61|159.21|157.61|0
1632996830000|2021-09-30 10:13:50|159.03|157.43|158.84|157.24|159.21|157.61|158.84|157.24|0
1632996840000|2021-09-30 10:14:00|159.02|157.42|159.21|157.61|159.21|157.61|158.84|157.24|0
1632996850000|2021-09-30 10:14:10|159.12|157.52|158.84|157.24|159.12|157.52|158.84|157.24|0
1632996860000|2021-09-30 10:14:20|158.93|157.33|158.84|157.24|158.93|157.33|158.84|157.24|0
1632996870000|2021-09-30 10:14:30|158.65|157.05|158.65|157.05|158.65|157.05|158.65|157.05|0
1632996880000|2021-09-30 10:14:40|158.84|157.24|158.84|157.24|159.02|157.42|158.84|157.24|0
1632996890000|2021-09-30 10:14:50|159.02|157.42|159.02|157.42|159.02|157.42|159.02|157.42|0
1632996900000|2021-09-30 10:15:00|159.21|157.61|158.83|157.23|159.21|157.61|158.83|157.23|0
1632996910000|2021-09-30 10:15:10|158.65|157.05|158.46|156.86|158.65|157.05|158.46|156.86|0
1632996920000|2021-09-30 10:15:20|158.65|157.05|158.83|157.23|158.83|157.23|158.65|157.05|0
1632996930000|2021-09-30 10:15:30|159.02|157.42|159.02|157.42|159.11|157.51|159.02|157.42|0
1632996940000|2021-09-30 10:15:40|159.21|157.61|159.21|157.61|159.21|157.61|159.21|157.61|0
1632996960000|2021-09-30 10:16:00|159.02|157.42|159.02|157.42|159.02|157.42|159.02|157.42|0
1632996970000|2021-09-30 10:16:10|159.21|157.61|159.21|157.61|159.4|157.8|159.21|157.61|0
1632996980000|2021-09-30 10:16:20|159.02|157.42|158.83|157.23|159.02|157.42|158.83|157.23|0
1632996990000|2021-09-30 10:16:30|159.02|157.42|158.64|157.04|159.02|157.42|158.64|157.04|0
1632997000000|2021-09-30 10:16:40|158.55|156.95|158.27|156.67|158.55|156.95|158.27|156.67|0
1632997010000|2021-09-30 10:16:50|158.64|157.04|158.64|157.04|158.64|157.04|158.64|157.04|0
1632997020000|2021-09-30 10:17:00|158.27|156.67|157.89|156.29|158.27|156.67|157.89|156.29|0
1632997030000|2021-09-30 10:17:10|157.7|156.1|157.7|156.1|157.89|156.29|157.7|156.1|0
1632997040000|2021-09-30 10:17:20|157.89|156.29|158.08|156.48|158.08|156.48|157.79|156.19|0
1632997050000|2021-09-30 10:17:30|158.27|156.67|158.27|156.67|158.27|156.67|158.27|156.67|0
1632997060000|2021-09-30 10:17:40|158.36|156.76|158.27|156.67|158.36|156.76|158.27|156.67|0
1632997080000|2021-09-30 10:18:00|158.08|156.48|158.45|156.85|158.45|156.85|158.08|156.48|0
1632997090000|2021-09-30 10:18:10|158.27|156.67|158.45|156.85|158.45|156.85|158.27|156.67|0
1632997100000|2021-09-30 10:18:20|158.36|156.76|158.36|156.76|158.36|156.76|158.36|156.76|0
1632997110000|2021-09-30 10:18:30|158.45|156.85|158.64|157.04|158.64|157.04|158.45|156.85|0
1632997120000|2021-09-30 10:18:40|158.45|156.85|157.98|156.38|158.45|156.85|157.98|156.38|0
1632997130000|2021-09-30 10:18:50|158.08|156.48|157.89|156.29|158.08|156.48|157.89|156.29|0
1632997140000|2021-09-30 10:19:00|158.08|156.48|158.26|156.66|158.26|156.66|158.08|156.48|0
1632997150000|2021-09-30 10:19:10|158.45|156.85|158.26|156.66|158.45|156.85|158.26|156.66|0
1632997170000|2021-09-30 10:19:30|158.17|156.57|158.08|156.48|158.26|156.66|158.08|156.48|0
1632997180000|2021-09-30 10:19:40|158.17|156.57|158.26|156.66|158.26|156.66|158.17|156.57|0
1632997190000|2021-09-30 10:19:50|158.17|156.57|158.26|156.66|158.26|156.66|158.17|156.57|0
1632997200000|2021-09-30 10:20:00|158.07|156.47|157.89|156.29|158.07|156.47|157.89|156.29|0
1632997210000|2021-09-30 10:20:10|156.57|154.97|156.76|155.16|156.76|155.16|156.57|154.97|0
1632997220000|2021-09-30 10:20:20|156.57|154.97|156.57|154.97|156.57|154.97|156.39|154.79|0
1632997230000|2021-09-30 10:20:30|156.76|155.16|156.76|155.16|156.76|155.16|156.57|154.97|0
1632997250000|2021-09-30 10:20:50|157.13|155.53|157.32|155.72|157.32|155.72|157.13|155.53|0
1632997260000|2021-09-30 10:21:00|157.51|155.91|157.88|156.28|157.88|156.28|157.32|155.72|0
1632997270000|2021-09-30 10:21:10|158.07|156.47|157.88|156.28|158.07|156.47|157.88|156.28|0
1632997280000|2021-09-30 10:21:20|157.7|156.1|157.51|155.91|157.7|156.1|157.51|155.91|0
1632997300000|2021-09-30 10:21:40|157.32|155.72|156.95|155.35|157.32|155.72|156.95|155.35|0
1632997310000|2021-09-30 10:21:50|156.76|155.16|156.66|155.06|156.76|155.16|156.57|154.97|0
1632997320000|2021-09-30 10:22:00|156.57|154.97|156.2|154.6|156.57|154.97|156.01|154.41|0
1632997330000|2021-09-30 10:22:10|156.01|154.41|156.38|154.78|156.38|154.78|156.01|154.41|0
1632997340000|2021-09-30 10:22:20|155.07|153.47|155.26|153.66|155.26|153.66|155.07|153.47|0
1632997350000|2021-09-30 10:22:30|155.45|153.85|155.07|153.47|155.45|153.85|155.07|153.47|0
1632997360000|2021-09-30 10:22:40|154.89|153.29|155.07|153.47|155.07|153.47|154.89|153.29|0
1632997370000|2021-09-30 10:22:50|154.98|153.38|155.82|154.22|155.82|154.22|154.98|153.38|0
1632997380000|2021-09-30 10:23:00|155.63|154.03|155.63|154.03|155.63|154.03|155.63|154.03|0
1632997390000|2021-09-30 10:23:10|155.45|153.85|155.07|153.47|155.63|154.03|155.07|153.47|0
1632997400000|2021-09-30 10:23:20|154.89|153.29|155.63|154.03|155.63|154.03|154.7|153.1|0
1632997410000|2021-09-30 10:23:30|155.07|153.47|155.26|153.66|155.26|153.66|155.07|153.47|0
1632997420000|2021-09-30 10:23:40|155.45|153.85|155.26|153.66|155.45|153.85|155.26|153.66|0
1632997430000|2021-09-30 10:23:50|155.45|153.85|155.07|153.47|155.45|153.85|155.07|153.47|0
1632997440000|2021-09-30 10:24:00|154.89|153.29|154.89|153.29|154.89|153.29|154.7|153.1|0
1632997450000|2021-09-30 10:24:10|154.33|152.73|154.51|152.91|154.51|152.91|154.14|152.54|0
1632997460000|2021-09-30 10:24:20|154.33|152.73|154.33|152.73|154.33|152.73|154.33|152.73|0
1632997470000|2021-09-30 10:24:30|154.14|152.54|154.14|152.54|154.14|152.54|154.14|152.54|0
1632997480000|2021-09-30 10:24:40|154.33|152.73|153.58|151.98|154.33|152.73|153.58|151.98|0
1632997490000|2021-09-30 10:24:50|154.14|152.54|153.77|152.17|154.14|152.54|153.77|152.17|0
1632997500000|2021-09-30 10:25:00|153.86|152.26|153.77|152.17|153.86|152.26|153.77|152.17|0
1632997510000|2021-09-30 10:25:10|153.95|152.35|154.51|152.91|154.51|152.91|153.95|152.35|0
1632997520000|2021-09-30 10:25:20|154.88|153.28|155.26|153.66|155.26|153.66|154.88|153.28|0
1632997530000|2021-09-30 10:25:30|155.07|153.47|155.07|153.47|155.07|153.47|155.07|153.47|0
1632997540000|2021-09-30 10:25:40|155.26|153.66|154.88|153.28|155.26|153.66|154.88|153.28|0
1632997550000|2021-09-30 10:25:50|155.07|153.47|155.07|153.47|155.07|153.47|155.07|153.47|0
1632997560000|2021-09-30 10:26:00|154.7|153.1|154.88|153.28|154.88|153.28|154.51|152.91|0
1632997570000|2021-09-30 10:26:10|155.07|153.47|155.07|153.47|155.26|153.66|155.07|153.47|0
1632997580000|2021-09-30 10:26:20|154.88|153.28|154.97|153.37|154.97|153.37|154.88|153.28|0
1632997590000|2021-09-30 10:26:30|155.07|153.47|154.88|153.28|155.07|153.47|154.7|153.1|0
1632997600000|2021-09-30 10:26:40|154.51|152.91|154.88|153.28|154.88|153.28|154.51|152.91|0
1632997610000|2021-09-30 10:26:50|154.7|153.1|154.97|153.37|154.97|153.37|154.7|153.1|0
1632997620000|2021-09-30 10:27:00|154.88|153.28|154.88|153.28|154.97|153.37|154.69|153.09|0
1632997630000|2021-09-30 10:27:10|154.69|153.09|154.51|152.91|154.69|153.09|154.51|152.91|0
1632997640000|2021-09-30 10:27:20|154.32|152.72|154.32|152.72|154.32|152.72|154.32|152.72|0
1632997650000|2021-09-30 10:27:30|154.14|152.54|154.14|152.54|154.14|152.54|154.14|152.54|0
1632997660000|2021-09-30 10:27:40|154.32|152.72|154.14|152.54|154.32|152.72|154.14|152.54|0
1632997670000|2021-09-30 10:27:50|153.95|152.35|153.95|152.35|154.14|152.54|153.95|152.35|0
1632997680000|2021-09-30 10:28:00|154.14|152.54|154.69|153.09|154.69|153.09|154.14|152.54|0
1632997690000|2021-09-30 10:28:10|154.6|153|154.13|152.53|154.6|153|154.13|152.53|0
1632997700000|2021-09-30 10:28:20|154.32|152.72|154.32|152.72|154.32|152.72|154.32|152.72|0
1632997710000|2021-09-30 10:28:30|154.41|152.81|154.51|152.91|154.51|152.91|154.41|152.81|0
1632997720000|2021-09-30 10:28:40|154.69|153.09|154.32|152.72|154.69|153.09|154.32|152.72|0
1632997730000|2021-09-30 10:28:50|154.51|152.91|154.51|152.91|154.51|152.91|154.51|152.91|0
1632997740000|2021-09-30 10:29:00|154.6|153|154.51|152.91|154.6|153|154.51|152.91|0
1632997750000|2021-09-30 10:29:10|154.32|152.72|154.32|152.72|154.32|152.72|153.95|152.35|0
1632997760000|2021-09-30 10:29:20|154.22|152.62|154.13|152.53|154.32|152.72|153.95|152.35|0
1632997770000|2021-09-30 10:29:30|153.95|152.35|154.13|152.53|154.13|152.53|153.95|152.35|0
1632997780000|2021-09-30 10:29:40|153.95|152.35|153.76|152.16|153.95|152.35|153.76|152.16|0
1632997790000|2021-09-30 10:29:50|153.95|152.35|153.57|151.97|153.95|152.35|153.57|151.97|0
1632997800000|2021-09-30 10:30:00|153.76|152.16|154.5|152.9|154.5|152.9|153.76|152.16|0
1632997810000|2021-09-30 10:30:10|154.13|152.53|154.32|152.72|154.32|152.72|154.13|152.53|0
1632997820000|2021-09-30 10:30:20|154.5|152.9|154.32|152.72|154.5|152.9|154.32|152.72|0
1632997830000|2021-09-30 10:30:30|154.13|152.53|154.13|152.53|154.13|152.53|154.13|152.53|0
1632997840000|2021-09-30 10:30:40|153.95|152.35|153.76|152.16|153.95|152.35|153.76|152.16|0
1632997850000|2021-09-30 10:30:50|153.95|152.35|153.76|152.16|153.95|152.35|153.76|152.16|0
1632997860000|2021-09-30 10:31:00|153.57|151.97|153.57|151.97|153.57|151.97|153.57|151.97|0
1632997870000|2021-09-30 10:31:10|153.94|152.34|153.85|152.25|153.94|152.34|153.85|152.25|0
1632997880000|2021-09-30 10:31:20|153.76|152.16|153.76|152.16|153.76|152.16|153.76|152.16|0
1632997890000|2021-09-30 10:31:30|151.71|150.11|151.71|150.11|151.71|150.11|151.71|150.11|0
1632997900000|2021-09-30 10:31:40|154.17|152.57|154.17|152.57|154.17|152.57|154.17|152.57|0
1632997910000|2021-09-30 10:31:50|154.26|152.66|154.17|152.57|154.26|152.66|154.17|152.57|0
1632997920000|2021-09-30 10:32:00|153.99|152.39|155.33|153.73|155.33|153.73|153.99|152.39|0
1632997930000|2021-09-30 10:32:10|154.96|153.36|155.04|153.44|155.14|153.54|154.96|153.36|0
1632997940000|2021-09-30 10:32:20|154.96|153.36|155.14|153.54|155.14|153.54|154.96|153.36|0
1632997960000|2021-09-30 10:32:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1632997970000|2021-09-30 10:32:50|155.14|153.54|155.32|153.72|155.32|153.72|155.14|153.54|0
1632997980000|2021-09-30 10:33:00|155.41|153.81|155.69|154.09|155.69|154.09|155.32|153.72|0
1632997990000|2021-09-30 10:33:10|155.51|153.91|155.51|153.91|155.51|153.91|155.51|153.91|0
1632998000000|2021-09-30 10:33:20|155.41|153.81|155.14|153.54|155.41|153.81|155.14|153.54|0
1632998010000|2021-09-30 10:33:30|155.04|153.44|154.95|153.35|155.14|153.54|154.95|153.35|0
1632998020000|2021-09-30 10:33:40|155.14|153.54|154.77|153.17|155.14|153.54|154.77|153.17|0
1632998030000|2021-09-30 10:33:50|154.58|152.98|154.95|153.35|154.95|153.35|154.58|152.98|0
1632998040000|2021-09-30 10:34:00|155.14|153.54|155.32|153.72|155.32|153.72|155.14|153.54|0
1632998050000|2021-09-30 10:34:10|155.41|153.81|155.69|154.09|155.69|154.09|155.41|153.81|0
1632998060000|2021-09-30 10:34:20|155.51|153.91|155.69|154.09|155.69|154.09|155.51|153.91|0
1632998070000|2021-09-30 10:34:30|155.88|154.28|156.25|154.65|156.25|154.65|155.88|154.28|0
1632998080000|2021-09-30 10:34:40|156.15|154.55|156.43|154.83|156.43|154.83|156.15|154.55|0
1632998090000|2021-09-30 10:34:50|156.62|155.02|156.99|155.39|156.99|155.39|156.62|155.02|0
1632998100000|2021-09-30 10:35:00|156.8|155.2|156.25|154.65|156.8|155.2|156.25|154.65|0
1632998110000|2021-09-30 10:35:10|156.43|154.83|156.52|154.92|156.52|154.92|156.43|154.83|0
1632998120000|2021-09-30 10:35:20|156.43|154.83|156.8|155.2|156.8|155.2|156.43|154.83|0
1632998130000|2021-09-30 10:35:30|156.62|155.02|156.8|155.2|156.8|155.2|156.62|155.02|0
1632998140000|2021-09-30 10:35:40|156.99|155.39|156.99|155.39|156.99|155.39|156.99|155.39|0
1632998150000|2021-09-30 10:35:50|157.17|155.57|157.17|155.57|157.17|155.57|157.17|155.57|0
1632998160000|2021-09-30 10:36:00|157.36|155.76|157.36|155.76|157.54|155.94|157.36|155.76|0
1632998200000|2021-09-30 10:36:40|157.17|155.57|156.99|155.39|157.17|155.57|156.99|155.39|0
1632998210000|2021-09-30 10:36:50|157.17|155.57|156.99|155.39|157.17|155.57|156.99|155.39|0
1632998220000|2021-09-30 10:37:00|156.61|155.01|156.61|155.01|156.61|155.01|156.61|155.01|0
1632998230000|2021-09-30 10:37:10|156.43|154.83|156.43|154.83|156.43|154.83|156.43|154.83|0
1632998250000|2021-09-30 10:37:30|156.61|155.01|156.61|155.01|156.61|155.01|156.61|155.01|0
1632998260000|2021-09-30 10:37:40|156.43|154.83|156.24|154.64|156.43|154.83|156.24|154.64|0
1632998270000|2021-09-30 10:37:50|156.43|154.83|156.43|154.83|156.43|154.83|156.24|154.64|0
1632998280000|2021-09-30 10:38:00|156.24|154.64|156.24|154.64|156.43|154.83|156.24|154.64|0
1632998290000|2021-09-30 10:38:10|156.33|154.73|156.33|154.73|156.33|154.73|156.33|154.73|0
1632998300000|2021-09-30 10:38:20|156.43|154.83|156.43|154.83|156.43|154.83|156.43|154.83|0
1632998310000|2021-09-30 10:38:30|156.24|154.64|156.24|154.64|156.43|154.83|156.24|154.64|0
1632998320000|2021-09-30 10:38:40|156.33|154.73|156.24|154.64|156.33|154.73|156.24|154.64|0
1632998330000|2021-09-30 10:38:50|156.14|154.54|156.61|155.01|156.61|155.01|156.14|154.54|0
1632998340000|2021-09-30 10:39:00|156.8|155.2|156.89|155.29|156.89|155.29|156.8|155.2|0
1632998350000|2021-09-30 10:39:10|156.8|155.2|156.8|155.2|156.8|155.2|156.8|155.2|0
1632998360000|2021-09-30 10:39:20|157.17|155.57|157.35|155.75|157.35|155.75|157.17|155.57|0
1632998370000|2021-09-30 10:39:30|157.54|155.94|157.54|155.94|157.54|155.94|157.35|155.75|0
1632998390000|2021-09-30 10:39:50|157.35|155.75|157.54|155.94|157.54|155.94|157.35|155.75|0
1632998400000|2021-09-30 10:40:00|157.44|155.84|156.98|155.38|157.44|155.84|156.98|155.38|0
1632998410000|2021-09-30 10:40:10|157.17|155.57|157.07|155.47|157.17|155.57|157.07|155.47|0
1632998420000|2021-09-30 10:40:20|157.17|155.57|157.17|155.57|157.17|155.57|157.17|155.57|0
1632998430000|2021-09-30 10:40:30|157.26|155.66|157.17|155.57|157.26|155.66|157.17|155.57|0
1632998440000|2021-09-30 10:40:40|157.07|155.47|156.98|155.38|157.07|155.47|156.98|155.38|0
1632998450000|2021-09-30 10:40:50|157.17|155.57|157.17|155.57|157.17|155.57|157.17|155.57|0
1632998460000|2021-09-30 10:41:00|157.35|155.75|157.25|155.65|157.35|155.75|157.25|155.65|0
1632998470000|2021-09-30 10:41:10|157.17|155.57|156.98|155.38|157.17|155.57|156.98|155.38|0
1632998480000|2021-09-30 10:41:20|157.16|155.56|157.16|155.56|157.16|155.56|156.98|155.38|0
1632998490000|2021-09-30 10:41:30|157.35|155.75|157.35|155.75|157.35|155.75|157.35|155.75|0
1632998500000|2021-09-30 10:41:40|157.54|155.94|157.35|155.75|157.54|155.94|157.35|155.75|0
1632998510000|2021-09-30 10:41:50|157.54|155.94|157.54|155.94|157.54|155.94|157.54|155.94|0
1632998520000|2021-09-30 10:42:00|157.35|155.75|157.35|155.75|157.35|155.75|157.25|155.65|0
1632998530000|2021-09-30 10:42:10|157.16|155.56|157.16|155.56|157.16|155.56|157.16|155.56|0
1632998540000|2021-09-30 10:42:20|157.35|155.75|157.35|155.75|157.54|155.94|157.35|155.75|0
1632998560000|2021-09-30 10:42:40|157.53|155.93|157.53|155.93|157.53|155.93|157.53|155.93|0
1632998590000|2021-09-30 10:43:10|157.35|155.75|157.53|155.93|157.53|155.93|157.35|155.75|0
1632998610000|2021-09-30 10:43:30|157.35|155.75|157.35|155.75|157.53|155.93|157.35|155.75|0
1632998620000|2021-09-30 10:43:40|157.16|155.56|157.16|155.56|157.16|155.56|157.16|155.56|0
1632998630000|2021-09-30 10:43:50|157.35|155.75|157.35|155.75|157.35|155.75|157.16|155.56|0
1632998640000|2021-09-30 10:44:00|157.25|155.65|157.25|155.65|157.25|155.65|157.25|155.65|0
1632998650000|2021-09-30 10:44:10|157.16|155.56|157.16|155.56|157.16|155.56|157.16|155.56|0
1632998660000|2021-09-30 10:44:20|157.35|155.75|157.35|155.75|157.35|155.75|157.35|155.75|0
1632998670000|2021-09-30 10:44:30|157.25|155.65|157.35|155.75|157.35|155.75|157.25|155.65|0
1632998680000|2021-09-30 10:44:40|157.16|155.56|157.35|155.75|157.35|155.75|157.16|155.56|0
1632998690000|2021-09-30 10:44:50|157.25|155.65|157.25|155.65|157.25|155.65|157.25|155.65|0
1632998700000|2021-09-30 10:45:00|157.16|155.56|157.72|156.12|157.72|156.12|157.16|155.56|0
1632998710000|2021-09-30 10:45:10|157.53|155.93|157.53|155.93|157.53|155.93|157.53|155.93|0
1632998720000|2021-09-30 10:45:20|157.62|156.02|157.53|155.93|157.62|156.02|157.53|155.93|0
1632998730000|2021-09-30 10:45:30|157.62|156.02|157.9|156.3|157.9|156.3|157.62|156.02|0
1632998740000|2021-09-30 10:45:40|157.72|156.12|157.9|156.3|157.9|156.3|157.72|156.12|0
1632998750000|2021-09-30 10:45:50|157.72|156.12|158.09|156.49|158.09|156.49|157.72|156.12|0
1632998760000|2021-09-30 10:46:00|157.9|156.3|158.09|156.49|158.09|156.49|157.9|156.3|0
1632998770000|2021-09-30 10:46:10|157.99|156.39|157.9|156.3|157.99|156.39|157.9|156.3|0
1632998780000|2021-09-30 10:46:20|158.09|156.49|158.27|156.67|158.27|156.67|158.09|156.49|0
1632998790000|2021-09-30 10:46:30|158.65|157.05|158.65|157.05|158.65|157.05|158.65|157.05|0
1632998800000|2021-09-30 10:46:40|158.27|156.67|158.46|156.86|158.46|156.86|158.27|156.67|0
1632998810000|2021-09-30 10:46:50|158.65|157.05|158.65|157.05|158.65|157.05|158.65|157.05|0
1632998820000|2021-09-30 10:47:00|158.46|156.86|158.46|156.86|158.55|156.95|158.46|156.86|0
1632998830000|2021-09-30 10:47:10|158.27|156.67|158.46|156.86|158.46|156.86|158.27|156.67|0
1632998840000|2021-09-30 10:47:20|158.65|157.05|158.65|157.05|158.65|157.05|158.65|157.05|0
1632998850000|2021-09-30 10:47:30|158.83|157.23|159.02|157.42|159.02|157.42|158.83|157.23|0
1632998860000|2021-09-30 10:47:40|159.21|157.61|159.21|157.61|159.39|157.79|159.21|157.61|0
1632998870000|2021-09-30 10:47:50|159.02|157.42|159.02|157.42|159.21|157.61|159.02|157.42|0
1632998880000|2021-09-30 10:48:00|158.83|157.23|159.02|157.42|159.02|157.42|158.83|157.23|0
1632998900000|2021-09-30 10:48:20|158.83|157.23|158.83|157.23|158.83|157.23|158.64|157.04|0
1632998910000|2021-09-30 10:48:30|158.64|157.04|158.83|157.23|158.83|157.23|158.64|157.04|0
1632998920000|2021-09-30 10:48:40|158.64|157.04|158.64|157.04|158.64|157.04|158.64|157.04|0
1632998930000|2021-09-30 10:48:50|159.02|157.42|158.83|157.23|159.02|157.42|158.83|157.23|0
1632998940000|2021-09-30 10:49:00|158.64|157.04|158.83|157.23|158.83|157.23|158.64|157.04|0
1632998960000|2021-09-30 10:49:20|159.02|157.42|159.02|157.42|159.02|157.42|159.02|157.42|0
1632998970000|2021-09-30 10:49:30|159.2|157.6|159.39|157.79|159.39|157.79|159.2|157.6|0
1632998980000|2021-09-30 10:49:40|159.58|157.98|159.58|157.98|159.76|158.16|159.58|157.98|0
1632998990000|2021-09-30 10:49:50|159.76|158.16|159.76|158.16|159.95|158.35|159.76|158.16|0
1632999000000|2021-09-30 10:50:00|159.58|157.98|159.76|158.16|159.76|158.16|159.58|157.98|0
1632999010000|2021-09-30 10:50:10|159.58|157.98|159.58|157.98|159.58|157.98|159.58|157.98|0
1632999020000|2021-09-30 10:50:20|159.39|157.79|159.58|157.98|159.58|157.98|159.39|157.79|0
1632999030000|2021-09-30 10:50:30|159.76|158.16|159.76|158.16|159.76|158.16|159.76|158.16|0
1632999040000|2021-09-30 10:50:40|160.14|158.54|159.95|158.35|160.14|158.54|159.95|158.35|0
1632999060000|2021-09-30 10:51:00|160.14|158.54|160.14|158.54|160.14|158.54|160.14|158.54|0
1632999070000|2021-09-30 10:51:10|159.95|158.35|159.95|158.35|159.95|158.35|159.95|158.35|0
1632999080000|2021-09-30 10:51:20|160.14|158.54|159.95|158.35|160.14|158.54|159.95|158.35|0
1632999090000|2021-09-30 10:51:30|159.76|158.16|159.95|158.35|159.95|158.35|159.76|158.16|0
1632999100000|2021-09-30 10:51:40|159.76|158.16|159.57|157.97|159.76|158.16|159.57|157.97|0
1632999120000|2021-09-30 10:52:00|159.39|157.79|159.01|157.41|159.39|157.79|159.01|157.41|0
1632999130000|2021-09-30 10:52:10|159.2|157.6|159.2|157.6|159.2|157.6|159.01|157.41|0
1632999150000|2021-09-30 10:52:30|159.39|157.79|159.39|157.79|159.39|157.79|159.39|157.79|0
1632999160000|2021-09-30 10:52:40|159.29|157.69|159.29|157.69|159.29|157.69|159.29|157.69|0
1632999170000|2021-09-30 10:52:50|159.2|157.6|159.2|157.6|159.2|157.6|159.2|157.6|0
1632999180000|2021-09-30 10:53:00|159.29|157.69|159.38|157.78|159.57|157.97|159.29|157.69|0
1632999200000|2021-09-30 10:53:20|159.2|157.6|159.2|157.6|159.2|157.6|159.2|157.6|0
1632999210000|2021-09-30 10:53:30|159.38|157.78|159.38|157.78|159.38|157.78|159.2|157.6|0
1632999220000|2021-09-30 10:53:40|159.2|157.6|159.2|157.6|159.29|157.69|159.2|157.6|0
1632999230000|2021-09-30 10:53:50|159.01|157.41|159.01|157.41|159.01|157.41|159.01|157.41|0
1632999240000|2021-09-30 10:54:00|158.82|157.22|158.64|157.04|158.82|157.22|158.45|156.85|0
1632999250000|2021-09-30 10:54:10|158.45|156.85|158.26|156.66|158.45|156.85|158.26|156.66|0
1632999260000|2021-09-30 10:54:20|158.45|156.85|158.26|156.66|158.45|156.85|158.26|156.66|0
1632999270000|2021-09-30 10:54:30|158.08|156.48|158.45|156.85|158.45|156.85|158.08|156.48|0
1632999280000|2021-09-30 10:54:40|158.64|157.04|158.45|156.85|158.64|157.04|158.45|156.85|0
1632999300000|2021-09-30 10:55:00|158.26|156.66|158.45|156.85|158.45|156.85|158.26|156.66|0
1632999310000|2021-09-30 10:55:10|158.26|156.66|158.26|156.66|158.26|156.66|158.26|156.66|0
1632999320000|2021-09-30 10:55:20|158.35|156.75|158.45|156.85|158.45|156.85|158.35|156.75|0
1632999330000|2021-09-30 10:55:30|158.26|156.66|158.26|156.66|158.26|156.66|158.26|156.66|0
1632999340000|2021-09-30 10:55:40|158.45|156.85|158.45|156.85|158.45|156.85|158.45|156.85|0
1632999350000|2021-09-30 10:55:50|158.63|157.03|158.45|156.85|158.63|157.03|158.45|156.85|0
1632999360000|2021-09-30 10:56:00|158.26|156.66|158.45|156.85|158.45|156.85|158.26|156.66|0
1632999370000|2021-09-30 10:56:10|158.63|157.03|158.63|157.03|158.63|157.03|158.63|157.03|0
1632999380000|2021-09-30 10:56:20|158.45|156.85|158.63|157.03|158.63|157.03|158.45|156.85|0
1632999390000|2021-09-30 10:56:30|158.45|156.85|158.26|156.66|158.45|156.85|158.26|156.66|0
1632999400000|2021-09-30 10:56:40|158.07|156.47|157.89|156.29|158.07|156.47|157.89|156.29|0
1632999410000|2021-09-30 10:56:50|158.07|156.47|158.07|156.47|158.26|156.66|158.07|156.47|0
1632999420000|2021-09-30 10:57:00|158.26|156.66|158.07|156.47|158.26|156.66|158.07|156.47|0
1632999430000|2021-09-30 10:57:10|158.26|156.66|158.07|156.47|158.26|156.66|158.07|156.47|0
1632999440000|2021-09-30 10:57:20|158.16|156.56|158.07|156.47|158.16|156.56|158.07|156.47|0
1632999450000|2021-09-30 10:57:30|157.89|156.29|158.16|156.56|158.16|156.56|157.89|156.29|0
1632999460000|2021-09-30 10:57:40|158.07|156.47|157.88|156.28|158.07|156.47|157.88|156.28|0
1632999470000|2021-09-30 10:57:50|157.7|156.1|157.7|156.1|157.88|156.28|157.7|156.1|0
1632999480000|2021-09-30 10:58:00|157.88|156.28|158.26|156.66|158.26|156.66|157.88|156.28|0
1632999490000|2021-09-30 10:58:10|158.07|156.47|158.07|156.47|158.26|156.66|158.07|156.47|0
1632999500000|2021-09-30 10:58:20|157.88|156.28|157.7|156.1|157.88|156.28|157.7|156.1|0
1632999510000|2021-09-30 10:58:30|157.51|155.91|157.51|155.91|157.7|156.1|157.51|155.91|0
1632999520000|2021-09-30 10:58:40|157.32|155.72|157.32|155.72|157.32|155.72|157.14|155.54|0
1632999530000|2021-09-30 10:58:50|157.14|155.54|157.14|155.54|157.32|155.72|157.14|155.54|0
1632999540000|2021-09-30 10:59:00|157.32|155.72|157.32|155.72|157.32|155.72|157.32|155.72|0
1632999550000|2021-09-30 10:59:10|157.51|155.91|157.51|155.91|157.51|155.91|157.51|155.91|0
1632999560000|2021-09-30 10:59:20|157.32|155.72|157.32|155.72|157.32|155.72|157.32|155.72|0
1632999580000|2021-09-30 10:59:40|157.14|155.54|157.14|155.54|157.14|155.54|157.14|155.54|0
1632999590000|2021-09-30 10:59:50|156.95|155.35|156.77|155.17|156.95|155.35|156.77|155.17|0
1632999600000|2021-09-30 11:00:00|156.95|155.35|156.95|155.35|156.95|155.35|156.95|155.35|0
1632999610000|2021-09-30 11:00:10|157.14|155.54|157.14|155.54|157.14|155.54|156.95|155.35|0
1632999620000|2021-09-30 11:00:20|157.32|155.72|157.14|155.54|157.32|155.72|157.04|155.44|0
1632999630000|2021-09-30 11:00:30|157.32|155.72|157.14|155.54|157.32|155.72|157.14|155.54|0
1632999640000|2021-09-30 11:00:40|157.32|155.72|157.32|155.72|157.32|155.72|157.14|155.54|0
1632999650000|2021-09-30 11:00:50|157.14|155.54|157.51|155.91|157.51|155.91|157.14|155.54|0
1632999660000|2021-09-30 11:01:00|157.32|155.72|157.14|155.54|157.32|155.72|156.95|155.35|0
1632999670000|2021-09-30 11:01:10|156.95|155.35|156.95|155.35|156.95|155.35|156.95|155.35|0
1632999680000|2021-09-30 11:01:20|157.14|155.54|156.95|155.35|157.14|155.54|156.95|155.35|0
1632999690000|2021-09-30 11:01:30|156.85|155.25|157.13|155.53|157.13|155.53|156.76|155.16|0
1632999700000|2021-09-30 11:01:40|156.95|155.35|157.04|155.44|157.04|155.44|156.95|155.35|0
1632999710000|2021-09-30 11:01:50|156.95|155.35|157.32|155.72|157.51|155.91|156.95|155.35|0
1632999720000|2021-09-30 11:02:00|157.13|155.53|156.95|155.35|157.13|155.53|156.95|155.35|0
1632999730000|2021-09-30 11:02:10|156.76|155.16|156.76|155.16|156.76|155.16|156.76|155.16|0
1632999750000|2021-09-30 11:02:30|156.58|154.98|156.58|154.98|156.58|154.98|156.58|154.98|0
1632999760000|2021-09-30 11:02:40|156.76|155.16|156.76|155.16|156.76|155.16|156.58|154.98|0
1632999770000|2021-09-30 11:02:50|156.58|154.98|156.58|154.98|156.58|154.98|156.58|154.98|0
1632999780000|2021-09-30 11:03:00|156.76|155.16|156.58|154.98|156.76|155.16|156.58|154.98|0
1632999790000|2021-09-30 11:03:10|156.39|154.79|156.48|154.88|156.48|154.88|156.39|154.79|0
1632999800000|2021-09-30 11:03:20|156.58|154.98|156.29|154.69|156.58|154.98|156.29|154.69|0
1632999810000|2021-09-30 11:03:30|156.39|154.79|156.2|154.6|156.39|154.79|156.11|154.51|0
1632999820000|2021-09-30 11:03:40|156.02|154.42|156.11|154.51|156.2|154.6|156.02|154.42|0
1632999830000|2021-09-30 11:03:50|156.02|154.42|155.65|154.05|156.02|154.42|155.65|154.05|0
1632999840000|2021-09-30 11:04:00|155.83|154.23|156.02|154.42|156.2|154.6|155.83|154.23|0
1632999850000|2021-09-30 11:04:10|155.83|154.23|155.65|154.05|155.83|154.23|155.65|154.05|0
1632999860000|2021-09-30 11:04:20|155.28|153.68|155.46|153.86|155.46|153.86|155.28|153.68|0
1632999870000|2021-09-30 11:04:30|155.09|153.49|155.28|153.68|155.28|153.68|155.09|153.49|0
1632999880000|2021-09-30 11:04:40|155.09|153.49|155.09|153.49|155.09|153.49|154.91|153.31|0
1632999890000|2021-09-30 11:04:50|154.91|153.31|154.91|153.31|154.91|153.31|154.91|153.31|0
1632999900000|2021-09-30 11:05:00|154.72|153.12|154.91|153.31|154.91|153.31|154.72|153.12|0
1632999910000|2021-09-30 11:05:10|154.72|153.12|154.91|153.31|154.91|153.31|154.72|153.12|0
1632999920000|2021-09-30 11:05:20|155.09|153.49|155.09|153.49|155.09|153.49|155.09|153.49|0
1632999930000|2021-09-30 11:05:30|154.91|153.31|155.28|153.68|155.28|153.68|154.91|153.31|0
1632999940000|2021-09-30 11:05:40|155.36|153.76|155.27|153.67|155.36|153.76|155.27|153.67|0
1632999950000|2021-09-30 11:05:50|155.46|153.86|155.27|153.67|155.46|153.86|155.27|153.67|0
1632999960000|2021-09-30 11:06:00|155.46|153.86|155.64|154.04|155.64|154.04|155.46|153.86|0
1632999970000|2021-09-30 11:06:10|155.83|154.23|156.01|154.41|156.01|154.41|155.83|154.23|0
1632999980000|2021-09-30 11:06:20|155.92|154.32|156.01|154.41|156.01|154.41|155.92|154.32|0
1633000000000|2021-09-30 11:06:40|155.83|154.23|155.83|154.23|156.01|154.41|155.83|154.23|0
1633000010000|2021-09-30 11:06:50|156.01|154.41|156.2|154.6|156.2|154.6|156.01|154.41|0
1633000020000|2021-09-30 11:07:00|156.01|154.41|155.83|154.23|156.01|154.41|155.83|154.23|0
1633000030000|2021-09-30 11:07:10|156.01|154.41|155.83|154.23|156.01|154.41|155.83|154.23|0
1633000040000|2021-09-30 11:07:20|156.01|154.41|156.2|154.6|156.2|154.6|156.01|154.41|0
1633000050000|2021-09-30 11:07:30|156.38|154.78|156.38|154.78|156.38|154.78|156.2|154.6|0
1633000060000|2021-09-30 11:07:40|156.47|154.87|156.2|154.6|156.47|154.87|156.2|154.6|0
1633000070000|2021-09-30 11:07:50|156.38|154.78|156.75|155.15|156.75|155.15|156.38|154.78|0
1633000080000|2021-09-30 11:08:00|156.66|155.06|156.75|155.15|156.75|155.15|156.47|154.87|0
1633000090000|2021-09-30 11:08:10|156.94|155.34|156.84|155.24|156.94|155.34|156.75|155.15|0
1633000100000|2021-09-30 11:08:20|156.75|155.15|156.94|155.34|156.94|155.34|156.75|155.15|0
1633000110000|2021-09-30 11:08:30|157.03|155.43|157.12|155.52|157.12|155.52|157.03|155.43|0
1633000120000|2021-09-30 11:08:40|156.94|155.34|156.94|155.34|157.12|155.52|156.94|155.34|0
1633000130000|2021-09-30 11:08:50|157.12|155.52|157.5|155.9|157.5|155.9|157.12|155.52|0
1633000140000|2021-09-30 11:09:00|157.31|155.71|157.5|155.9|157.5|155.9|157.31|155.71|0
1633000150000|2021-09-30 11:09:10|157.68|156.08|157.68|156.08|157.68|156.08|157.68|156.08|0
1633000160000|2021-09-30 11:09:20|157.58|155.98|157.5|155.9|157.58|155.98|157.5|155.9|0
1633000170000|2021-09-30 11:09:30|157.49|155.89|157.68|156.08|157.68|156.08|157.49|155.89|0
1633000180000|2021-09-30 11:09:40|157.49|155.89|157.87|156.27|157.87|156.27|157.49|155.89|0
1633000190000|2021-09-30 11:09:50|157.68|156.08|157.68|156.08|157.68|156.08|157.68|156.08|0
1633000200000|2021-09-30 11:10:00|157.87|156.27|158.24|156.64|158.24|156.64|157.87|156.27|0
1633000210000|2021-09-30 11:10:10|158.05|156.45|158.24|156.64|158.24|156.64|158.05|156.45|0
1633000220000|2021-09-30 11:10:20|158.05|156.45|157.87|156.27|158.05|156.45|157.87|156.27|0
1633000230000|2021-09-30 11:10:30|157.68|156.08|157.68|156.08|157.68|156.08|157.68|156.08|0
1633000240000|2021-09-30 11:10:40|157.49|155.89|157.49|155.89|157.49|155.89|157.49|155.89|0
1633000250000|2021-09-30 11:10:50|157.68|156.08|157.68|156.08|157.68|156.08|157.68|156.08|0
1633000260000|2021-09-30 11:11:00|158.05|156.45|158.42|156.82|158.42|156.82|158.05|156.45|0
1633000270000|2021-09-30 11:11:10|158.61|157.01|158.61|157.01|158.61|157.01|158.61|157.01|0
1633000280000|2021-09-30 11:11:20|158.8|157.2|158.8|157.2|158.8|157.2|158.8|157.2|0
1633000290000|2021-09-30 11:11:30|158.98|157.38|159.36|157.76|159.36|157.76|158.98|157.38|0
1633000300000|2021-09-30 11:11:40|159.17|157.57|159.73|158.13|159.73|158.13|159.17|157.57|0
1633000310000|2021-09-30 11:11:50|159.54|157.94|159.36|157.76|159.54|157.94|159.36|157.76|0
1633000320000|2021-09-30 11:12:00|159.54|157.94|159.73|158.13|159.73|158.13|159.54|157.94|0
1633000330000|2021-09-30 11:12:10|159.54|157.94|159.73|158.13|159.73|158.13|159.54|157.94|0
1633000340000|2021-09-30 11:12:20|159.54|157.94|159.73|158.13|159.73|158.13|159.54|157.94|0
1633000350000|2021-09-30 11:12:30|159.54|157.94|159.54|157.94|159.54|157.94|159.54|157.94|0
1633000360000|2021-09-30 11:12:40|159.36|157.76|159.36|157.76|159.54|157.94|159.36|157.76|0
1633000370000|2021-09-30 11:12:50|159.17|157.57|158.98|157.38|159.17|157.57|158.98|157.38|0
1633000380000|2021-09-30 11:13:00|159.17|157.57|158.98|157.38|159.17|157.57|158.79|157.19|0
1633000390000|2021-09-30 11:13:10|158.88|157.28|158.79|157.19|158.98|157.38|158.79|157.19|0
1633000400000|2021-09-30 11:13:20|158.98|157.38|158.98|157.38|158.98|157.38|158.98|157.38|0
1633000410000|2021-09-30 11:13:30|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1633000420000|2021-09-30 11:13:40|159.17|157.57|159.35|157.75|159.35|157.75|159.17|157.57|0
1633000430000|2021-09-30 11:13:50|159.54|157.94|159.73|158.13|159.73|158.13|159.54|157.94|0
1633000440000|2021-09-30 11:14:00|159.54|157.94|159.54|157.94|159.54|157.94|159.35|157.75|0
1633000450000|2021-09-30 11:14:10|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1633000460000|2021-09-30 11:14:20|159.26|157.66|159.35|157.75|159.35|157.75|159.26|157.66|0
1633000470000|2021-09-30 11:14:30|159.17|157.57|159.54|157.94|159.54|157.94|159.17|157.57|0
1633000490000|2021-09-30 11:14:50|159.35|157.75|159.54|157.94|159.54|157.94|159.35|157.75|0
1633000500000|2021-09-30 11:15:00|159.73|158.13|159.73|158.13|159.73|158.13|159.73|158.13|0
1633000510000|2021-09-30 11:15:10|159.54|157.94|158.6|157|159.54|157.94|158.6|157|0
1633000520000|2021-09-30 11:15:20|158.79|157.19|158.69|157.09|158.79|157.19|158.6|157|0
1633000530000|2021-09-30 11:15:30|158.6|157|158.98|157.38|158.98|157.38|158.6|157|0
1633000540000|2021-09-30 11:15:40|159.35|157.75|159.16|157.56|159.35|157.75|159.16|157.56|0
1633000550000|2021-09-30 11:15:50|158.98|157.38|158.98|157.38|158.98|157.38|158.98|157.38|0
1633000560000|2021-09-30 11:16:00|159.16|157.56|159.16|157.56|159.35|157.75|159.16|157.56|0
1633000570000|2021-09-30 11:16:10|159.35|157.75|159.35|157.75|159.54|157.94|159.35|157.75|0
1633000580000|2021-09-30 11:16:20|159.54|157.94|159.35|157.75|159.54|157.94|159.35|157.75|0
1633000600000|2021-09-30 11:16:40|159.54|157.94|159.16|157.56|159.54|157.94|159.16|157.56|0
1633000610000|2021-09-30 11:16:50|159.07|157.47|158.79|157.19|159.07|157.47|158.79|157.19|0
1633000620000|2021-09-30 11:17:00|158.88|157.28|158.04|156.44|158.88|157.28|158.04|156.44|0
1633000630000|2021-09-30 11:17:10|157.86|156.26|158.04|156.44|158.04|156.44|157.86|156.26|0
1633000640000|2021-09-30 11:17:20|157.67|156.07|157.76|156.16|157.86|156.26|157.67|156.07|0
1633000650000|2021-09-30 11:17:30|157.67|156.07|157.86|156.26|157.86|156.26|157.67|156.07|0
1633000660000|2021-09-30 11:17:40|157.67|156.07|157.86|156.26|157.86|156.26|157.67|156.07|0
1633000670000|2021-09-30 11:17:50|157.85|156.25|158.04|156.44|158.04|156.44|157.85|156.25|0
1633000680000|2021-09-30 11:18:00|158.23|156.63|158.23|156.63|158.23|156.63|158.23|156.63|0
1633000690000|2021-09-30 11:18:10|158.41|156.81|158.41|156.81|158.41|156.81|158.41|156.81|0
1633000700000|2021-09-30 11:18:20|158.6|157|158.41|156.81|158.6|157|158.41|156.81|0
1633000710000|2021-09-30 11:18:30|158.6|157|158.6|157|158.6|157|158.6|157|0
1633000730000|2021-09-30 11:18:50|158.79|157.19|158.79|157.19|158.79|157.19|158.79|157.19|0
1633000740000|2021-09-30 11:19:00|158.97|157.37|158.97|157.37|159.16|157.56|158.97|157.37|0
1633000750000|2021-09-30 11:19:10|159.16|157.56|159.35|157.75|159.35|157.75|159.06|157.46|0
1633000760000|2021-09-30 11:19:20|159.53|157.93|159.72|158.12|159.72|158.12|159.53|157.93|0
1633000780000|2021-09-30 11:19:40|159.91|158.31|160.09|158.49|160.09|158.49|159.91|158.31|0
1633000790000|2021-09-30 11:19:50|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1633000800000|2021-09-30 11:20:00|159.72|158.12|159.72|158.12|159.72|158.12|159.72|158.12|0
1633000810000|2021-09-30 11:20:10|159.91|158.31|159.72|158.12|159.91|158.31|159.72|158.12|0
1633000820000|2021-09-30 11:20:20|159.53|157.93|159.53|157.93|159.53|157.93|159.53|157.93|0
1633000830000|2021-09-30 11:20:30|159.34|157.74|159.62|158.02|159.72|158.12|159.34|157.74|0
1633000840000|2021-09-30 11:20:40|159.34|157.74|159.34|157.74|159.53|157.93|159.34|157.74|0
1633000850000|2021-09-30 11:20:50|159.16|157.56|158.97|157.37|159.16|157.56|158.97|157.37|0
1633000860000|2021-09-30 11:21:00|159.16|157.56|158.78|157.18|159.16|157.56|158.78|157.18|0
1633000870000|2021-09-30 11:21:10|158.97|157.37|158.78|157.18|158.97|157.37|158.78|157.18|0
1633000880000|2021-09-30 11:21:20|158.97|157.37|159.16|157.56|159.16|157.56|158.97|157.37|0
1633000890000|2021-09-30 11:21:30|159.34|157.74|159.34|157.74|159.34|157.74|159.34|157.74|0
1633000900000|2021-09-30 11:21:40|159.43|157.83|159.34|157.74|159.43|157.83|159.34|157.74|0
1633000910000|2021-09-30 11:21:50|159.53|157.93|159.53|157.93|159.53|157.93|159.53|157.93|0
1633000920000|2021-09-30 11:22:00|159.34|157.74|159.34|157.74|159.34|157.74|159.16|157.56|0
1633000930000|2021-09-30 11:22:10|159.15|157.55|159.15|157.55|159.15|157.55|159.15|157.55|0
1633000940000|2021-09-30 11:22:20|159.24|157.64|159.34|157.74|159.34|157.74|159.24|157.64|0
1633000960000|2021-09-30 11:22:40|159.53|157.93|159|157.4|159.53|157.93|159|157.4|0
1633000970000|2021-09-30 11:22:50|158.56|156.96|158.56|156.96|158.56|156.96|158.56|156.96|0
1633000980000|2021-09-30 11:23:00|158.47|156.87|158.1|156.5|158.47|156.87|158.1|156.5|0
1633000990000|2021-09-30 11:23:10|158.29|156.69|158.1|156.5|158.29|156.69|158.1|156.5|0
1633001000000|2021-09-30 11:23:20|157.91|156.31|157.72|156.12|157.91|156.31|157.72|156.12|0
1633001010000|2021-09-30 11:23:30|157.91|156.31|158.1|156.5|158.1|156.5|157.91|156.31|0
1633001020000|2021-09-30 11:23:40|157.91|156.31|157.91|156.31|158.1|156.5|157.91|156.31|0
1633001030000|2021-09-30 11:23:50|158.1|156.5|157.91|156.31|158.1|156.5|157.91|156.31|0
1633001040000|2021-09-30 11:24:00|158.1|156.5|158.1|156.5|158.1|156.5|158.1|156.5|0
1633001050000|2021-09-30 11:24:10|158.28|156.68|158.28|156.68|158.28|156.68|158.28|156.68|0
1633001060000|2021-09-30 11:24:20|158.47|156.87|158.28|156.68|158.47|156.87|158.1|156.5|0
1633001070000|2021-09-30 11:24:30|158.1|156.5|158.1|156.5|158.1|156.5|158.1|156.5|0
1633001080000|2021-09-30 11:24:40|157.91|156.31|158.1|156.5|158.1|156.5|157.91|156.31|0
1633001100000|2021-09-30 11:25:00|158.47|156.87|158.28|156.68|158.47|156.87|158.28|156.68|0
1633001120000|2021-09-30 11:25:20|158.1|156.5|158.28|156.68|158.47|156.87|158.1|156.5|0
1633001130000|2021-09-30 11:25:30|158.1|156.5|157.91|156.31|158.1|156.5|157.91|156.31|0
1633001140000|2021-09-30 11:25:40|158.09|156.49|158.09|156.49|158.09|156.49|158.09|156.49|0
1633001150000|2021-09-30 11:25:50|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633001160000|2021-09-30 11:26:00|157.81|156.21|157.91|156.31|157.91|156.31|157.81|156.21|0
1633001170000|2021-09-30 11:26:10|158.09|156.49|158|156.4|158.09|156.49|158|156.4|0
1633001180000|2021-09-30 11:26:20|158.09|156.49|157.91|156.31|158.09|156.49|157.91|156.31|0
1633001190000|2021-09-30 11:26:30|157.72|156.12|158.09|156.49|158.09|156.49|157.72|156.12|0
1633001200000|2021-09-30 11:26:40|157.91|156.31|157.91|156.31|157.91|156.31|157.72|156.12|0
1633001210000|2021-09-30 11:26:50|157.81|156.21|157.91|156.31|157.91|156.31|157.72|156.12|0
1633001220000|2021-09-30 11:27:00|157.72|156.12|157.72|156.12|157.72|156.12|157.72|156.12|0
1633001230000|2021-09-30 11:27:10|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633001240000|2021-09-30 11:27:20|157.72|156.12|157.72|156.12|157.72|156.12|157.72|156.12|0
1633001260000|2021-09-30 11:27:40|157.53|155.93|157.53|155.93|157.53|155.93|157.53|155.93|0
1633001270000|2021-09-30 11:27:50|157.72|156.12|157.72|156.12|157.72|156.12|157.72|156.12|0
1633001280000|2021-09-30 11:28:00|157.53|155.93|157.72|156.12|157.72|156.12|157.53|155.93|0
1633001290000|2021-09-30 11:28:10|157.53|155.93|157.72|156.12|157.72|156.12|157.53|155.93|0
1633001320000|2021-09-30 11:28:40|157.53|155.93|157.34|155.74|157.53|155.93|157.34|155.74|0
1633001330000|2021-09-30 11:28:50|157.43|155.83|157.53|155.93|157.53|155.93|157.43|155.83|0
1633001340000|2021-09-30 11:29:00|157.34|155.74|157.15|155.55|157.34|155.74|157.15|155.55|0
1633001350000|2021-09-30 11:29:10|157.34|155.74|157.15|155.55|157.34|155.74|157.15|155.55|0
1633001360000|2021-09-30 11:29:20|157.34|155.74|157.15|155.55|157.34|155.74|157.15|155.55|0
1633001370000|2021-09-30 11:29:30|157.43|155.83|157.43|155.83|157.43|155.83|157.43|155.83|0
1633001380000|2021-09-30 11:29:40|157.61|156.01|157.43|155.83|157.61|156.01|157.43|155.83|0
1633001400000|2021-09-30 11:30:00|157.61|156.01|157.05|155.45|157.61|156.01|157.05|155.45|0
1633001410000|2021-09-30 11:30:10|157.43|155.83|157.61|156.01|157.61|156.01|157.43|155.83|0
1633001420000|2021-09-30 11:30:20|157.52|155.92|157.61|156.01|157.61|156.01|157.52|155.92|0
1633001430000|2021-09-30 11:30:30|157.43|155.83|157.33|155.73|157.43|155.83|157.24|155.64|0
1633001440000|2021-09-30 11:30:40|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1633001450000|2021-09-30 11:30:50|157.43|155.83|157.61|156.01|157.61|156.01|157.24|155.64|0
1633001460000|2021-09-30 11:31:00|157.8|156.2|157.42|155.82|157.8|156.2|157.42|155.82|0
1633001470000|2021-09-30 11:31:10|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1633001480000|2021-09-30 11:31:20|157.33|155.73|157.42|155.82|157.42|155.82|157.33|155.73|0
1633001490000|2021-09-30 11:31:30|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1633001520000|2021-09-30 11:32:00|156.49|154.89|156.49|154.89|156.68|155.08|156.49|154.89|0
1633001530000|2021-09-30 11:32:10|156.31|154.71|156.49|154.89|156.49|154.89|156.31|154.71|0
1633001540000|2021-09-30 11:32:20|156.31|154.71|156.3|154.7|156.31|154.71|156.3|154.7|0
1633001550000|2021-09-30 11:32:30|156.49|154.89|156.39|154.79|156.49|154.89|156.39|154.79|0
1633001560000|2021-09-30 11:32:40|156.49|154.89|156.49|154.89|156.49|154.89|156.49|154.89|0
1633001570000|2021-09-30 11:32:50|156.68|155.08|156.68|155.08|156.68|155.08|156.49|154.89|0
1633001580000|2021-09-30 11:33:00|156.49|154.89|156.68|155.08|156.68|155.08|156.49|154.89|0
1633001590000|2021-09-30 11:33:10|156.95|155.35|157.05|155.45|157.05|155.45|156.95|155.35|0
1633001600000|2021-09-30 11:33:20|157.23|155.63|156.86|155.26|157.23|155.63|156.86|155.26|0
1633001610000|2021-09-30 11:33:30|156.95|155.35|156.86|155.26|156.95|155.35|156.86|155.26|0
1633001620000|2021-09-30 11:33:40|156.76|155.16|156.3|154.7|156.76|155.16|156.3|154.7|0
1633001630000|2021-09-30 11:33:50|156.68|155.08|156.67|155.07|156.68|155.08|156.49|154.89|0
1633001660000|2021-09-30 11:34:20|156.86|155.26|156.86|155.26|156.86|155.26|156.86|155.26|0
1633001670000|2021-09-30 11:34:30|156.76|155.16|156.86|155.26|156.86|155.26|156.76|155.16|0
1633001680000|2021-09-30 11:34:40|157.05|155.45|157.05|155.45|157.05|155.45|157.05|155.45|0
1633001700000|2021-09-30 11:35:00|156.86|155.26|157.05|155.45|157.05|155.45|156.86|155.26|0
1633001710000|2021-09-30 11:35:10|156.86|155.26|156.86|155.26|156.86|155.26|156.67|155.07|0
1633001720000|2021-09-30 11:35:20|157.05|155.45|157.05|155.45|157.05|155.45|157.05|155.45|0
1633001730000|2021-09-30 11:35:30|157.23|155.63|157.42|155.82|157.42|155.82|157.23|155.63|0
1633001740000|2021-09-30 11:35:40|157.6|156|157.6|156|157.6|156|157.6|156|0
1633001750000|2021-09-30 11:35:50|157.79|156.19|157.79|156.19|157.79|156.19|157.69|156.09|0
1633001760000|2021-09-30 11:36:00|157.42|155.82|157.42|155.82|157.42|155.82|157.42|155.82|0
1633001770000|2021-09-30 11:36:10|157.23|155.63|157.23|155.63|157.32|155.72|157.23|155.63|0
1633001780000|2021-09-30 11:36:20|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1633001790000|2021-09-30 11:36:30|156.86|155.26|156.86|155.26|156.86|155.26|156.86|155.26|0
1633001800000|2021-09-30 11:36:40|156.67|155.07|156.86|155.26|156.86|155.26|156.67|155.07|0
1633001810000|2021-09-30 11:36:50|156.76|155.16|157.04|155.44|157.04|155.44|156.76|155.16|0
1633001820000|2021-09-30 11:37:00|156.86|155.26|156.67|155.07|156.86|155.26|156.67|155.07|0
1633001830000|2021-09-30 11:37:10|156.86|155.26|156.76|155.16|156.86|155.26|156.76|155.16|0
1633001840000|2021-09-30 11:37:20|156.86|155.26|156.67|155.07|156.86|155.26|156.67|155.07|0
1633001850000|2021-09-30 11:37:30|156.76|155.16|156.48|154.88|156.76|155.16|156.48|154.88|0
1633001860000|2021-09-30 11:37:40|156.67|155.07|156.67|155.07|156.86|155.26|156.67|155.07|0
1633001870000|2021-09-30 11:37:50|157.04|155.44|156.67|155.07|157.04|155.44|156.67|155.07|0
1633001890000|2021-09-30 11:38:10|156.48|154.88|156.48|154.88|156.48|154.88|156.48|154.88|0
1633001910000|2021-09-30 11:38:30|156.11|154.51|156.11|154.51|156.11|154.51|156.11|154.51|0
1633001920000|2021-09-30 11:38:40|155.92|154.32|155.92|154.32|156.01|154.41|155.92|154.32|0
1633001930000|2021-09-30 11:38:50|155.74|154.14|155.92|154.32|155.92|154.32|155.74|154.14|0
1633001940000|2021-09-30 11:39:00|155.74|154.14|155.92|154.32|156.01|154.41|155.74|154.14|0
1633001950000|2021-09-30 11:39:10|155.74|154.14|155.74|154.14|155.74|154.14|155.74|154.14|0
1633001960000|2021-09-30 11:39:20|155.55|153.95|155.55|153.95|155.55|153.95|155.55|153.95|0
1633001970000|2021-09-30 11:39:30|155.37|153.77|155.37|153.77|155.37|153.77|155.37|153.77|0
1633001980000|2021-09-30 11:39:40|155.55|153.95|155.55|153.95|155.55|153.95|155.55|153.95|0
1633001990000|2021-09-30 11:39:50|155.18|153.58|155.36|153.76|155.37|153.77|155.18|153.58|0
1633002000000|2021-09-30 11:40:00|155.18|153.58|154.99|153.39|155.18|153.58|154.99|153.39|0
1633002010000|2021-09-30 11:40:10|155.18|153.58|155.36|153.76|155.36|153.76|155.18|153.58|0
1633002020000|2021-09-30 11:40:20|155.55|153.95|155.36|153.76|155.55|153.95|155.36|153.76|0
1633002030000|2021-09-30 11:40:30|155.45|153.85|155.55|153.95|155.55|153.95|155.45|153.85|0
1633002040000|2021-09-30 11:40:40|155.36|153.76|155.36|153.76|155.36|153.76|155.36|153.76|0
1633002050000|2021-09-30 11:40:50|155.55|153.95|155.55|153.95|155.55|153.95|155.55|153.95|0
1633002060000|2021-09-30 11:41:00|155.18|153.58|155.18|153.58|155.36|153.76|155.18|153.58|0
1633002070000|2021-09-30 11:41:10|155.36|153.76|155.55|153.95|155.73|154.13|155.36|153.76|0
1633002090000|2021-09-30 11:41:30|155.73|154.13|155.73|154.13|155.73|154.13|155.73|154.13|0
1633002110000|2021-09-30 11:41:50|155.55|153.95|155.36|153.76|155.55|153.95|155.36|153.76|0
1633002120000|2021-09-30 11:42:00|155.18|153.58|155.18|153.58|155.18|153.58|155.18|153.58|0
1633002130000|2021-09-30 11:42:10|154.99|153.39|155.18|153.58|155.18|153.58|154.99|153.39|0
1633002150000|2021-09-30 11:42:30|154.99|153.39|154.99|153.39|154.99|153.39|154.99|153.39|0
1633002160000|2021-09-30 11:42:40|155.08|153.48|154.99|153.39|155.08|153.48|154.99|153.39|0
1633002170000|2021-09-30 11:42:50|154.8|153.2|154.8|153.2|154.8|153.2|154.8|153.2|0
1633002180000|2021-09-30 11:43:00|154.62|153.02|154.43|152.83|154.62|153.02|154.43|152.83|0
1633002190000|2021-09-30 11:43:10|154.25|152.65|154.25|152.65|154.25|152.65|154.25|152.65|0
1633002200000|2021-09-30 11:43:20|154.43|152.83|154.43|152.83|154.43|152.83|154.43|152.83|0
1633002210000|2021-09-30 11:43:30|154.25|152.65|154.43|152.83|154.43|152.83|154.25|152.65|0
1633002220000|2021-09-30 11:43:40|153.88|152.28|152.77|151.17|153.88|152.28|152.77|151.17|0
1633002230000|2021-09-30 11:43:50|153.14|151.54|153.14|151.54|153.14|151.54|152.96|151.36|0
1633002240000|2021-09-30 11:44:00|153.32|151.72|152.86|151.26|153.32|151.72|152.86|151.26|0
1633002250000|2021-09-30 11:44:10|152.77|151.17|152.77|151.17|152.77|151.17|152.77|151.17|0
1633002260000|2021-09-30 11:44:20|153.14|151.54|153.04|151.44|153.14|151.54|153.04|151.44|0
1633002270000|2021-09-30 11:44:30|153.14|151.54|153.14|151.54|153.14|151.54|152.95|151.35|0
1633002280000|2021-09-30 11:44:40|152.95|151.35|152.95|151.35|153.14|151.54|152.95|151.35|0
1633002290000|2021-09-30 11:44:50|152.77|151.17|152.77|151.17|152.77|151.17|152.77|151.17|0
1633002300000|2021-09-30 11:45:00|152.95|151.35|153.14|151.54|153.14|151.54|152.95|151.35|0
1633002330000|2021-09-30 11:45:30|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633002340000|2021-09-30 11:45:40|152.77|151.17|152.95|151.35|152.95|151.35|152.77|151.17|0
1633002350000|2021-09-30 11:45:50|153.14|151.54|153.14|151.54|153.14|151.54|153.14|151.54|0
1633002360000|2021-09-30 11:46:00|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633002370000|2021-09-30 11:46:10|153.04|151.44|153.14|151.54|153.14|151.54|152.95|151.35|0
1633002380000|2021-09-30 11:46:20|152.77|151.17|153.14|151.54|153.14|151.54|152.77|151.17|0
1633002400000|2021-09-30 11:46:40|152.95|151.35|153.14|151.54|153.14|151.54|152.95|151.35|0
1633002410000|2021-09-30 11:46:50|153.22|151.62|153.14|151.54|153.32|151.72|153.14|151.54|0
1633002430000|2021-09-30 11:47:10|153.32|151.72|153.14|151.54|153.32|151.72|153.14|151.54|0
1633002440000|2021-09-30 11:47:20|153.32|151.72|152.95|151.35|153.32|151.72|152.95|151.35|0
1633002450000|2021-09-30 11:47:30|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633002460000|2021-09-30 11:47:40|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633002470000|2021-09-30 11:47:50|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633002510000|2021-09-30 11:48:30|152.95|151.35|152.76|151.16|152.95|151.35|152.76|151.16|0
1633002520000|2021-09-30 11:48:40|152.85|151.25|152.95|151.35|152.95|151.35|152.85|151.25|0
1633002530000|2021-09-30 11:48:50|152.76|151.16|152.76|151.16|152.76|151.16|152.76|151.16|0
1633002540000|2021-09-30 11:49:00|152.95|151.35|152.95|151.35|153.13|151.53|152.95|151.35|0
1633002550000|2021-09-30 11:49:10|152.76|151.16|152.76|151.16|152.76|151.16|152.76|151.16|0
1633002560000|2021-09-30 11:49:20|152.58|150.98|152.76|151.16|152.76|151.16|152.58|150.98|0
1633002570000|2021-09-30 11:49:30|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633002580000|2021-09-30 11:49:40|153.13|151.53|152.95|151.35|153.13|151.53|152.95|151.35|0
1633002590000|2021-09-30 11:49:50|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633002600000|2021-09-30 11:50:00|153.22|151.62|152.95|151.35|153.22|151.62|152.95|151.35|0
1633002610000|2021-09-30 11:50:10|153.13|151.53|152.76|151.16|153.13|151.53|152.76|151.16|0
1633002620000|2021-09-30 11:50:20|152.95|151.35|153.13|151.53|153.13|151.53|152.95|151.35|0
1633002650000|2021-09-30 11:50:50|153.31|151.71|153.31|151.71|153.31|151.71|153.31|151.71|0
1633002660000|2021-09-30 11:51:00|153.13|151.53|153.31|151.71|153.31|151.71|153.13|151.53|0
1633002680000|2021-09-30 11:51:20|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633002690000|2021-09-30 11:51:30|153.31|151.71|153.31|151.71|153.31|151.71|153.31|151.71|0
1633002730000|2021-09-30 11:52:10|154.42|152.82|154.05|152.45|154.42|152.82|154.05|152.45|0
1633002740000|2021-09-30 11:52:20|154.24|152.64|154.98|153.38|154.98|153.38|154.24|152.64|0
1633002750000|2021-09-30 11:52:30|154.79|153.19|154.79|153.19|154.79|153.19|154.79|153.19|0
1633002760000|2021-09-30 11:52:40|155.16|153.56|154.6|153|155.16|153.56|154.6|153|0
1633002770000|2021-09-30 11:52:50|154.79|153.19|154.6|153|154.79|153.19|154.6|153|0
1633002780000|2021-09-30 11:53:00|154.42|152.82|155.16|153.56|155.16|153.56|154.42|152.82|0
1633002800000|2021-09-30 11:53:20|154.97|153.37|155.16|153.56|155.16|153.56|154.97|153.37|0
1633002810000|2021-09-30 11:53:30|155.34|153.74|155.34|153.74|155.34|153.74|155.34|153.74|0
1633002820000|2021-09-30 11:53:40|155.53|153.93|155.34|153.74|155.53|153.93|155.34|153.74|0
1633002840000|2021-09-30 11:54:00|155.16|153.56|155.16|153.56|155.16|153.56|155.16|153.56|0
1633002850000|2021-09-30 11:54:10|155.53|153.93|155.72|154.12|155.72|154.12|155.53|153.93|0
1633002860000|2021-09-30 11:54:20|155.62|154.02|155.71|154.11|155.71|154.11|155.62|154.02|0
1633002870000|2021-09-30 11:54:30|156.27|154.67|156.27|154.67|156.27|154.67|156.27|154.67|0
1633002880000|2021-09-30 11:54:40|156.64|155.04|156.46|154.86|156.64|155.04|156.46|154.86|0
1633002890000|2021-09-30 11:54:50|156.27|154.67|156.09|154.49|156.27|154.67|156.09|154.49|0
1633002900000|2021-09-30 11:55:00|156.27|154.67|156.27|154.67|156.27|154.67|156.27|154.67|0
1633002910000|2021-09-30 11:55:10|156.09|154.49|155.53|153.93|156.09|154.49|155.53|153.93|0
1633002920000|2021-09-30 11:55:20|155.34|153.74|155.34|153.74|155.34|153.74|155.16|153.56|0
1633002930000|2021-09-30 11:55:30|155.16|153.56|154.97|153.37|155.16|153.56|154.97|153.37|0
1633002940000|2021-09-30 11:55:40|154.79|153.19|154.6|153|154.79|153.19|154.6|153|0
1633002950000|2021-09-30 11:55:50|154.79|153.19|154.97|153.37|155.16|153.56|154.79|153.19|0
1633002960000|2021-09-30 11:56:00|154.87|153.27|155.16|153.56|155.16|153.56|154.87|153.27|0
1633002970000|2021-09-30 11:56:10|155.34|153.74|155.34|153.74|155.34|153.74|155.34|153.74|0
1633002980000|2021-09-30 11:56:20|155.53|153.93|155.53|153.93|155.53|153.93|155.53|153.93|0
1633002990000|2021-09-30 11:56:30|155.71|154.11|156.08|154.48|156.27|154.67|155.71|154.11|0
1633003000000|2021-09-30 11:56:40|156.17|154.57|155.9|154.3|156.27|154.67|155.9|154.3|0
1633003010000|2021-09-30 11:56:50|156.08|154.48|156.08|154.48|156.27|154.67|156.08|154.48|0
1633003020000|2021-09-30 11:57:00|155.9|154.3|155.71|154.11|155.9|154.3|155.71|154.11|0
1633003030000|2021-09-30 11:57:10|155.9|154.3|155.9|154.3|155.9|154.3|155.9|154.3|0
1633003040000|2021-09-30 11:57:20|156.08|154.48|156.08|154.48|156.08|154.48|155.9|154.3|0
1633003060000|2021-09-30 11:57:40|155.9|154.3|155.9|154.3|156.08|154.48|155.9|154.3|0
1633003070000|2021-09-30 11:57:50|155.71|154.11|155.9|154.3|155.9|154.3|155.71|154.11|0
1633003080000|2021-09-30 11:58:00|155.71|154.11|155.9|154.3|156.08|154.48|155.71|154.11|0
1633003090000|2021-09-30 11:58:10|155.71|154.11|155.52|153.92|155.71|154.11|155.52|153.92|0
1633003100000|2021-09-30 11:58:20|155.39|153.79|155.2|153.6|155.39|153.79|155.2|153.6|0
1633003110000|2021-09-30 11:58:30|155.06|153.46|154.78|153.18|155.06|153.46|154.69|153.09|0
1633003120000|2021-09-30 11:58:40|154.88|153.28|154.59|152.99|154.88|153.28|154.59|152.99|0
1633003130000|2021-09-30 11:58:50|154.69|153.09|154.69|153.09|154.69|153.09|154.5|152.9|0
1633003140000|2021-09-30 11:59:00|154.88|153.28|155.06|153.46|155.06|153.46|154.88|153.28|0
1633003170000|2021-09-30 11:59:30|154.88|153.28|154.69|153.09|154.88|153.28|154.69|153.09|0
1633003180000|2021-09-30 11:59:40|155.06|153.46|155.06|153.46|155.06|153.46|155.06|153.46|0
1633003190000|2021-09-30 11:59:50|155.25|153.65|155.06|153.46|155.25|153.65|155.06|153.46|0
1633003200000|2021-09-30 12:00:00|155.25|153.65|155.25|153.65|155.25|153.65|155.25|153.65|0
1633003210000|2021-09-30 12:00:10|155.06|153.46|155.25|153.65|155.25|153.65|155.06|153.46|0
1633003220000|2021-09-30 12:00:20|155.06|153.46|155.06|153.46|155.06|153.46|155.06|153.46|0
1633003230000|2021-09-30 12:00:30|155.43|153.83|155.43|153.83|155.43|153.83|155.43|153.83|0
1633003240000|2021-09-30 12:00:40|155.62|154.02|155.8|154.2|155.8|154.2|155.62|154.02|0
1633003250000|2021-09-30 12:00:50|155.62|154.02|155.24|153.64|155.62|154.02|155.24|153.64|0
1633003260000|2021-09-30 12:01:00|155.06|153.46|155.24|153.64|155.24|153.64|155.06|153.46|0
1633003270000|2021-09-30 12:01:10|155.43|153.83|155.62|154.02|155.62|154.02|155.43|153.83|0
1633003280000|2021-09-30 12:01:20|155.43|153.83|155.62|154.02|155.62|154.02|155.43|153.83|0
1633003290000|2021-09-30 12:01:30|155.43|153.83|155.24|153.64|155.43|153.83|155.24|153.64|0
1633003300000|2021-09-30 12:01:40|155.43|153.83|155.24|153.64|155.43|153.83|155.24|153.64|0
1633003310000|2021-09-30 12:01:50|155.43|153.83|155.8|154.2|155.99|154.39|155.43|153.83|0
1633003320000|2021-09-30 12:02:00|155.61|154.01|155.24|153.64|155.61|154.01|155.24|153.64|0
1633003330000|2021-09-30 12:02:10|155.43|153.83|155.24|153.64|155.43|153.83|155.24|153.64|0
1633003340000|2021-09-30 12:02:20|155.06|153.46|155.24|153.64|155.24|153.64|155.06|153.46|0
1633003350000|2021-09-30 12:02:30|155.15|153.55|155.61|154.01|155.61|154.01|155.15|153.55|0
1633003360000|2021-09-30 12:02:40|156.17|154.57|156.17|154.57|156.17|154.57|155.99|154.39|0
1633003380000|2021-09-30 12:03:00|156.36|154.76|156.17|154.57|156.36|154.76|156.17|154.57|0
1633003390000|2021-09-30 12:03:10|155.99|154.39|156.17|154.57|156.17|154.57|155.99|154.39|0
1633003400000|2021-09-30 12:03:20|155.99|154.39|155.99|154.39|155.99|154.39|155.99|154.39|0
1633003410000|2021-09-30 12:03:30|155.8|154.2|155.61|154.01|155.89|154.29|155.61|154.01|0
1633003420000|2021-09-30 12:03:40|155.8|154.2|155.61|154.01|155.8|154.2|155.61|154.01|0
1633003430000|2021-09-30 12:03:50|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633003440000|2021-09-30 12:04:00|155.05|153.45|154.68|153.08|155.05|153.45|154.68|153.08|0
1633003450000|2021-09-30 12:04:10|155.24|153.64|155.05|153.45|155.24|153.64|154.87|153.27|0
1633003460000|2021-09-30 12:04:20|155.14|153.54|155.43|153.83|155.43|153.83|155.14|153.54|0
1633003470000|2021-09-30 12:04:30|155.24|153.64|155.05|153.45|155.24|153.64|155.05|153.45|0
1633003480000|2021-09-30 12:04:40|155.24|153.64|155.05|153.45|155.24|153.64|155.05|153.45|0
1633003490000|2021-09-30 12:04:50|155.24|153.64|155.05|153.45|155.24|153.64|155.05|153.45|0
1633003500000|2021-09-30 12:05:00|154.87|153.27|154.68|153.08|154.87|153.27|154.68|153.08|0
1633003510000|2021-09-30 12:05:10|154.87|153.27|155.05|153.45|155.05|153.45|154.87|153.27|0
1633003520000|2021-09-30 12:05:20|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633003530000|2021-09-30 12:05:30|155.05|153.45|155.24|153.64|155.42|153.82|155.05|153.45|0
1633003540000|2021-09-30 12:05:40|155.42|153.82|155.61|154.01|155.61|154.01|155.42|153.82|0
1633003550000|2021-09-30 12:05:50|155.24|153.64|155.42|153.82|155.42|153.82|155.24|153.64|0
1633003560000|2021-09-30 12:06:00|155.61|154.01|155.61|154.01|155.61|154.01|155.42|153.82|0
1633003570000|2021-09-30 12:06:10|155.42|153.82|155.79|154.19|155.79|154.19|155.42|153.82|0
1633003580000|2021-09-30 12:06:20|155.61|154.01|155.61|154.01|155.61|154.01|155.61|154.01|0
1633003590000|2021-09-30 12:06:30|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633003600000|2021-09-30 12:06:40|155.05|153.45|155.05|153.45|155.05|153.45|154.86|153.26|0
1633003610000|2021-09-30 12:06:50|154.86|153.26|154.68|153.08|154.86|153.26|154.68|153.08|0
1633003620000|2021-09-30 12:07:00|154.31|152.71|154.86|153.26|154.86|153.26|154.31|152.71|0
1633003630000|2021-09-30 12:07:10|155.05|153.45|155.42|153.82|155.42|153.82|155.05|153.45|0
1633003640000|2021-09-30 12:07:20|155.61|154.01|155.42|153.82|155.61|154.01|155.42|153.82|0
1633003650000|2021-09-30 12:07:30|155.23|153.63|155.42|153.82|155.42|153.82|155.23|153.63|0
1633003660000|2021-09-30 12:07:40|155.61|154.01|155.42|153.82|155.61|154.01|155.23|153.63|0
1633003670000|2021-09-30 12:07:50|155.23|153.63|155.05|153.45|155.23|153.63|155.05|153.45|0
1633003680000|2021-09-30 12:08:00|155.23|153.63|155.61|154.01|155.61|154.01|155.23|153.63|0
1633003690000|2021-09-30 12:08:10|155.23|153.63|155.05|153.45|155.23|153.63|155.05|153.45|0
1633003700000|2021-09-30 12:08:20|155.23|153.63|155.23|153.63|155.23|153.63|155.23|153.63|0
1633003710000|2021-09-30 12:08:30|155.05|153.45|154.86|153.26|155.05|153.45|154.86|153.26|0
1633003720000|2021-09-30 12:08:40|155.05|153.45|155.05|153.45|155.23|153.63|155.05|153.45|0
1633003730000|2021-09-30 12:08:50|154.86|153.26|154.86|153.26|154.86|153.26|154.86|153.26|0
1633003740000|2021-09-30 12:09:00|155.05|153.45|154.86|153.26|155.05|153.45|154.86|153.26|0
1633003750000|2021-09-30 12:09:10|155.05|153.45|154.86|153.26|155.05|153.45|154.86|153.26|0
1633003760000|2021-09-30 12:09:20|154.67|153.07|154.67|153.07|154.67|153.07|154.67|153.07|0
1633003770000|2021-09-30 12:09:30|154.86|153.26|154.86|153.26|154.86|153.26|154.86|153.26|0
1633003780000|2021-09-30 12:09:40|154.67|153.07|154.67|153.07|154.86|153.26|154.67|153.07|0
1633003790000|2021-09-30 12:09:50|154.86|153.26|154.76|153.16|154.86|153.26|154.76|153.16|0
1633003800000|2021-09-30 12:10:00|154.67|153.07|154.3|152.7|154.67|153.07|154.3|152.7|0
1633003810000|2021-09-30 12:10:10|154.49|152.89|154.12|152.52|154.49|152.89|154.12|152.52|0
1633003820000|2021-09-30 12:10:20|154.86|153.26|154.86|153.26|154.86|153.26|154.67|153.07|0
1633003830000|2021-09-30 12:10:30|155.04|153.44|154.86|153.26|155.04|153.44|154.86|153.26|0
1633003840000|2021-09-30 12:10:40|155.04|153.44|155.04|153.44|155.04|153.44|155.04|153.44|0
1633003850000|2021-09-30 12:10:50|155.23|153.63|155.23|153.63|155.23|153.63|155.23|153.63|0
1633003860000|2021-09-30 12:11:00|155.04|153.44|155.04|153.44|155.23|153.63|155.04|153.44|0
1633003890000|2021-09-30 12:11:30|154.86|153.26|154.86|153.26|154.86|153.26|154.86|153.26|0
1633003900000|2021-09-30 12:11:40|155.04|153.44|154.86|153.26|155.04|153.44|154.86|153.26|0
1633003910000|2021-09-30 12:11:50|154.51|152.91|154.7|153.1|154.7|153.1|154.51|152.91|0
1633003920000|2021-09-30 12:12:00|154.51|152.91|154.33|152.73|154.51|152.91|154.33|152.73|0
1633003930000|2021-09-30 12:12:10|154.14|152.54|153.77|152.17|154.14|152.54|153.77|152.17|0
1633003940000|2021-09-30 12:12:20|154.14|152.54|154.33|152.73|154.51|152.91|154.14|152.54|0
1633003950000|2021-09-30 12:12:30|154.51|152.91|154.33|152.73|154.51|152.91|154.33|152.73|0
1633003960000|2021-09-30 12:12:40|154.14|152.54|154.33|152.73|154.33|152.73|154.14|152.54|0
1633003970000|2021-09-30 12:12:50|154.14|152.54|154.14|152.54|154.14|152.54|154.14|152.54|0
1633003980000|2021-09-30 12:13:00|153.95|152.35|153.77|152.17|153.95|152.35|153.58|151.98|0
1633003990000|2021-09-30 12:13:10|153.58|151.98|153.4|151.8|153.58|151.98|153.21|151.61|0
1633004000000|2021-09-30 12:13:20|153.21|151.61|153.21|151.61|153.21|151.61|153.21|151.61|0
1633004010000|2021-09-30 12:13:30|153.4|151.8|153.4|151.8|153.4|151.8|153.4|151.8|0
1633004030000|2021-09-30 12:13:50|153.58|151.98|153.58|151.98|153.58|151.98|153.58|151.98|0
1633004040000|2021-09-30 12:14:00|153.4|151.8|153.4|151.8|153.4|151.8|153.4|151.8|0
1633004050000|2021-09-30 12:14:10|153.03|151.43|153.21|151.61|153.21|151.61|153.03|151.43|0
1633004060000|2021-09-30 12:14:20|153.03|151.43|153.03|151.43|153.03|151.43|153.03|151.43|0
1633004080000|2021-09-30 12:14:40|153.21|151.61|153.21|151.61|153.21|151.61|153.21|151.61|0
1633004090000|2021-09-30 12:14:50|153.02|151.42|153.21|151.61|153.21|151.61|153.02|151.42|0
1633004100000|2021-09-30 12:15:00|153.02|151.42|153.39|151.79|153.4|151.8|153.02|151.42|0
1633004110000|2021-09-30 12:15:10|153.58|151.98|153.77|152.17|153.77|152.17|153.58|151.98|0
1633004120000|2021-09-30 12:15:20|154.14|152.54|153.95|152.35|154.14|152.54|153.95|152.35|0
1633004130000|2021-09-30 12:15:30|154.14|152.54|154.14|152.54|154.14|152.54|154.14|152.54|0
1633004140000|2021-09-30 12:15:40|154.32|152.72|153.76|152.16|154.32|152.72|153.76|152.16|0
1633004150000|2021-09-30 12:15:50|154.14|152.54|153.95|152.35|154.14|152.54|153.76|152.16|0
1633004160000|2021-09-30 12:16:00|153.67|152.07|153.58|151.98|153.76|152.16|153.58|151.98|0
1633004170000|2021-09-30 12:16:10|153.76|152.16|154.14|152.54|154.32|152.72|153.76|152.16|0
1633004180000|2021-09-30 12:16:20|154.32|152.72|154.51|152.91|154.51|152.91|154.32|152.72|0
1633004190000|2021-09-30 12:16:30|154.69|153.09|154.69|153.09|154.69|153.09|154.69|153.09|0
1633004210000|2021-09-30 12:16:50|154.51|152.91|154.51|152.91|154.51|152.91|154.51|152.91|0
1633004220000|2021-09-30 12:17:00|154.69|153.09|154.69|153.09|154.69|153.09|154.69|153.09|0
1633004230000|2021-09-30 12:17:10|154.51|152.91|154.69|153.09|154.69|153.09|154.51|152.91|0
1633004240000|2021-09-30 12:17:20|154.59|152.99|154.32|152.72|154.59|152.99|154.32|152.72|0
1633004250000|2021-09-30 12:17:30|154.13|152.53|153.95|152.35|154.13|152.53|153.95|152.35|0
1633004260000|2021-09-30 12:17:40|153.76|152.16|153.76|152.16|153.95|152.35|153.76|152.16|0
1633004270000|2021-09-30 12:17:50|153.95|152.35|153.95|152.35|154.13|152.53|153.95|152.35|0
1633004280000|2021-09-30 12:18:00|153.76|152.16|153.76|152.16|153.76|152.16|153.76|152.16|0
1633004290000|2021-09-30 12:18:10|153.58|151.98|153.76|152.16|153.76|152.16|153.58|151.98|0
1633004310000|2021-09-30 12:18:30|153.58|151.98|153.76|152.16|153.76|152.16|153.58|151.98|0
1633004320000|2021-09-30 12:18:40|153.95|152.35|153.76|152.16|153.95|152.35|153.76|152.16|0
1633004330000|2021-09-30 12:18:50|153.85|152.25|153.76|152.16|153.85|152.25|153.76|152.16|0
1633004340000|2021-09-30 12:19:00|153.95|152.35|153.57|151.97|153.95|152.35|153.57|151.97|0
1633004350000|2021-09-30 12:19:10|153.39|151.79|153.57|151.97|153.57|151.97|153.39|151.79|0
1633004360000|2021-09-30 12:19:20|153.39|151.79|153.39|151.79|153.39|151.79|153.39|151.79|0
1633004370000|2021-09-30 12:19:30|153.57|151.97|153.57|151.97|153.57|151.97|153.57|151.97|0
1633004380000|2021-09-30 12:19:40|153.39|151.79|153.57|151.97|153.57|151.97|153.39|151.79|0
1633004390000|2021-09-30 12:19:50|153.76|152.16|153.76|152.16|153.76|152.16|153.76|152.16|0
1633004400000|2021-09-30 12:20:00|153.57|151.97|154.13|152.53|154.13|152.53|153.57|151.97|0
1633004410000|2021-09-30 12:20:10|153.94|152.34|154.13|152.53|154.13|152.53|153.94|152.34|0
1633004420000|2021-09-30 12:20:20|153.94|152.34|154.13|152.53|154.13|152.53|153.94|152.34|0
1633004430000|2021-09-30 12:20:30|153.94|152.34|153.94|152.34|153.94|152.34|153.94|152.34|0
1633004440000|2021-09-30 12:20:40|154.31|152.71|154.13|152.53|154.31|152.71|154.13|152.53|0
1633004450000|2021-09-30 12:20:50|154.31|152.71|154.31|152.71|154.31|152.71|154.22|152.62|0
1633004460000|2021-09-30 12:21:00|154.13|152.53|154.13|152.53|154.22|152.62|154.13|152.53|0
1633004470000|2021-09-30 12:21:10|154.31|152.71|154.31|152.71|154.31|152.71|154.31|152.71|0
1633004480000|2021-09-30 12:21:20|154.13|152.53|154.13|152.53|154.13|152.53|154.13|152.53|0
1633004490000|2021-09-30 12:21:30|154.31|152.71|154.31|152.71|154.31|152.71|154.31|152.71|0
1633004500000|2021-09-30 12:21:40|154.13|152.53|154.13|152.53|154.13|152.53|154.13|152.53|0
1633004510000|2021-09-30 12:21:50|154.31|152.71|154.31|152.71|154.31|152.71|154.31|152.71|0
1633004520000|2021-09-30 12:22:00|154.13|152.53|153.76|152.16|154.13|152.53|153.76|152.16|0
1633004530000|2021-09-30 12:22:10|153.57|151.97|153.76|152.16|153.76|152.16|153.57|151.97|0
1633004540000|2021-09-30 12:22:20|153.94|152.34|153.94|152.34|153.94|152.34|153.94|152.34|0
1633004550000|2021-09-30 12:22:30|154.13|152.53|154.5|152.9|154.5|152.9|154.13|152.53|0
1633004560000|2021-09-30 12:22:40|154.31|152.71|154.87|153.27|154.87|153.27|154.31|152.71|0
1633004570000|2021-09-30 12:22:50|154.68|153.08|154.87|153.27|154.87|153.27|154.68|153.08|0
1633004580000|2021-09-30 12:23:00|155.06|153.46|155.24|153.64|155.24|153.64|155.06|153.46|0
1633004590000|2021-09-30 12:23:10|155.43|153.83|155.43|153.83|155.43|153.83|155.43|153.83|0
1633004600000|2021-09-30 12:23:20|155.33|153.73|155.43|153.83|155.43|153.83|155.33|153.73|0
1633004610000|2021-09-30 12:23:30|155.24|153.64|155.43|153.83|155.43|153.83|155.24|153.64|0
1633004620000|2021-09-30 12:23:40|155.61|154.01|155.43|153.83|155.61|154.01|155.43|153.83|0
1633004630000|2021-09-30 12:23:50|155.24|153.64|154.87|153.27|155.24|153.64|154.87|153.27|0
1633004640000|2021-09-30 12:24:00|155.05|153.45|155.24|153.64|155.24|153.64|154.87|153.27|0
1633004650000|2021-09-30 12:24:10|155.05|153.45|154.87|153.27|155.05|153.45|154.87|153.27|0
1633004660000|2021-09-30 12:24:20|154.68|153.08|154.5|152.9|154.68|153.08|154.5|152.9|0
1633004670000|2021-09-30 12:24:30|154.21|152.61|154.31|152.71|154.31|152.71|154.12|152.52|0
1633004680000|2021-09-30 12:24:40|154.49|152.89|154.49|152.89|154.49|152.89|154.49|152.89|0
1633004690000|2021-09-30 12:24:50|154.68|153.08|154.49|152.89|154.68|153.08|154.49|152.89|0
1633004700000|2021-09-30 12:25:00|154.31|152.71|154.31|152.71|154.49|152.89|154.31|152.71|0
1633004710000|2021-09-30 12:25:10|154.12|152.52|153.94|152.34|154.12|152.52|153.94|152.34|0
1633004740000|2021-09-30 12:25:40|153.75|152.15|153.75|152.15|153.75|152.15|153.56|151.96|0
1633004750000|2021-09-30 12:25:50|153.94|152.34|154.12|152.52|154.12|152.52|153.94|152.34|0
1633004760000|2021-09-30 12:26:00|153.94|152.34|153.94|152.34|153.94|152.34|153.94|152.34|0
1633004770000|2021-09-30 12:26:10|153.75|152.15|153.75|152.15|153.75|152.15|153.75|152.15|0
1633004780000|2021-09-30 12:26:20|153.56|151.96|153.75|152.15|153.75|152.15|153.56|151.96|0
1633004790000|2021-09-30 12:26:30|153.93|152.33|153.93|152.33|153.93|152.33|153.93|152.33|0
1633004800000|2021-09-30 12:26:40|154.12|152.52|153.93|152.33|154.12|152.52|153.93|152.33|0
1633004820000|2021-09-30 12:27:00|154.12|152.52|154.31|152.71|154.31|152.71|154.12|152.52|0
1633004830000|2021-09-30 12:27:10|154.12|152.52|154.31|152.71|154.31|152.71|154.12|152.52|0
1633004840000|2021-09-30 12:27:20|154.12|152.52|154.3|152.7|154.3|152.7|154.12|152.52|0
1633004850000|2021-09-30 12:27:30|154.12|152.52|154.3|152.7|154.3|152.7|154.12|152.52|0
1633004860000|2021-09-30 12:27:40|154.12|152.52|154.3|152.7|154.3|152.7|154.12|152.52|0
1633004890000|2021-09-30 12:28:10|154.12|152.52|153.93|152.33|154.21|152.61|153.93|152.33|0
1633004900000|2021-09-30 12:28:20|154.02|152.42|154.02|152.42|154.02|152.42|154.02|152.42|0
1633004910000|2021-09-30 12:28:30|154.3|152.7|154.49|152.89|154.49|152.89|154.3|152.7|0
1633004920000|2021-09-30 12:28:40|154.12|152.52|154.12|152.52|154.12|152.52|154.12|152.52|0
1633004930000|2021-09-30 12:28:50|153.93|152.33|154.12|152.52|154.12|152.52|153.93|152.33|0
1633004940000|2021-09-30 12:29:00|154.02|152.42|154.12|152.52|154.12|152.52|154.02|152.42|0
1633004950000|2021-09-30 12:29:10|154.3|152.7|154.49|152.89|154.49|152.89|154.3|152.7|0
1633004960000|2021-09-30 12:29:20|154.21|152.61|154.21|152.61|154.21|152.61|154.21|152.61|0
1633004970000|2021-09-30 12:29:30|154.12|152.52|154.02|152.42|154.12|152.52|154.02|152.42|0
1633004980000|2021-09-30 12:29:40|153.93|152.33|154.3|152.7|154.3|152.7|153.93|152.33|0
1633004990000|2021-09-30 12:29:50|154.86|153.26|154.1|152.5|154.86|153.26|154.1|152.5|0
1633005000000|2021-09-30 12:30:00|154.01|152.41|154.57|152.97|154.57|152.97|154.01|152.41|0
1633005010000|2021-09-30 12:30:10|154.1|152.5|154.19|152.59|154.19|152.59|154.1|152.5|0
1633005020000|2021-09-30 12:30:20|154.48|152.88|155.79|154.19|155.79|154.19|154.48|152.88|0
1633005030000|2021-09-30 12:30:30|155.22|153.62|155.97|154.37|155.97|154.37|155.22|153.62|0
1633005040000|2021-09-30 12:30:40|155.78|154.18|155.97|154.37|156.16|154.56|155.78|154.18|0
1633005050000|2021-09-30 12:30:50|155.87|154.27|155.78|154.18|155.87|154.27|155.78|154.18|0
1633005060000|2021-09-30 12:31:00|155.22|153.62|155.78|154.18|155.78|154.18|155.22|153.62|0
1633005070000|2021-09-30 12:31:10|155.6|154|155.97|154.37|156.16|154.56|155.6|154|0
1633005080000|2021-09-30 12:31:20|156.35|154.75|156.53|154.93|156.53|154.93|156.35|154.75|0
1633005090000|2021-09-30 12:31:30|156.35|154.75|156.53|154.93|156.53|154.93|156.35|154.75|0
1633005100000|2021-09-30 12:31:40|156.35|154.75|155.97|154.37|156.35|154.75|155.97|154.37|0
1633005110000|2021-09-30 12:31:50|156.35|154.75|155.97|154.37|156.35|154.75|155.97|154.37|0
1633005120000|2021-09-30 12:32:00|156.16|154.56|156.35|154.75|156.35|154.75|155.78|154.18|0
1633005130000|2021-09-30 12:32:10|155.97|154.37|155.68|154.08|155.97|154.37|155.6|154|0
1633005140000|2021-09-30 12:32:20|155.78|154.18|156.34|154.74|156.34|154.74|155.78|154.18|0
1633005150000|2021-09-30 12:32:30|156.53|154.93|156.72|155.12|156.72|155.12|156.53|154.93|0
1633005160000|2021-09-30 12:32:40|156.91|155.31|156.72|155.12|156.91|155.31|156.72|155.12|0
1633005170000|2021-09-30 12:32:50|156.53|154.93|156.53|154.93|156.53|154.93|156.53|154.93|0
1633005180000|2021-09-30 12:33:00|155.78|154.18|155.78|154.18|155.78|154.18|155.59|153.99|0
1633005190000|2021-09-30 12:33:10|155.97|154.37|156.72|155.12|156.72|155.12|155.97|154.37|0
1633005200000|2021-09-30 12:33:20|156.91|155.31|156.53|154.93|156.91|155.31|156.53|154.93|0
1633005210000|2021-09-30 12:33:30|156.34|154.74|156.53|154.93|156.53|154.93|156.34|154.74|0
1633005220000|2021-09-30 12:33:40|156.34|154.74|156.16|154.56|156.53|154.93|156.16|154.56|0
1633005230000|2021-09-30 12:33:50|155.78|154.18|155.97|154.37|155.97|154.37|155.78|154.18|0
1633005240000|2021-09-30 12:34:00|156.15|154.55|156.34|154.74|156.53|154.93|156.15|154.55|0
1633005250000|2021-09-30 12:34:10|156.43|154.83|155.97|154.37|156.43|154.83|155.97|154.37|0
1633005260000|2021-09-30 12:34:20|155.78|154.18|155.78|154.18|155.78|154.18|155.78|154.18|0
1633005270000|2021-09-30 12:34:30|155.59|153.99|155.59|153.99|155.68|154.08|155.59|153.99|0
1633005280000|2021-09-30 12:34:40|155.4|153.8|155.59|153.99|155.59|153.99|155.4|153.8|0
1633005290000|2021-09-30 12:34:50|155.49|153.89|155.78|154.18|155.97|154.37|155.49|153.89|0
1633005300000|2021-09-30 12:35:00|155.97|154.37|155.59|153.99|155.97|154.37|155.49|153.89|0
1633005310000|2021-09-30 12:35:10|155.4|153.8|155.22|153.62|155.4|153.8|155.03|153.43|0
1633005320000|2021-09-30 12:35:20|154.47|152.87|154.28|152.68|154.47|152.87|154.28|152.68|0
1633005330000|2021-09-30 12:35:30|154.47|152.87|154.65|153.05|154.65|153.05|154.47|152.87|0
1633005340000|2021-09-30 12:35:40|154.84|153.24|155.59|153.99|155.59|153.99|154.84|153.24|0
1633005350000|2021-09-30 12:35:50|155.4|153.8|155.31|153.71|155.4|153.8|155.31|153.71|0
1633005360000|2021-09-30 12:36:00|155.4|153.8|154.84|153.24|155.4|153.8|154.84|153.24|0
1633005370000|2021-09-30 12:36:10|155.03|153.43|155.03|153.43|155.21|153.61|154.84|153.24|0
1633005380000|2021-09-30 12:36:20|154.84|153.24|154.65|153.05|155.03|153.43|154.65|153.05|0
1633005390000|2021-09-30 12:36:30|154.84|153.24|154.74|153.14|154.84|153.24|154.74|153.14|0
1633005400000|2021-09-30 12:36:40|154.65|153.05|154.84|153.24|154.84|153.24|154.65|153.05|0
1633005410000|2021-09-30 12:36:50|154.65|153.05|154.84|153.24|154.84|153.24|154.65|153.05|0
1633005420000|2021-09-30 12:37:00|154.65|153.05|154.84|153.24|154.84|153.24|154.65|153.05|0
1633005430000|2021-09-30 12:37:10|154.65|153.05|154.84|153.24|154.84|153.24|154.47|152.87|0
1633005440000|2021-09-30 12:37:20|154.65|153.05|154.47|152.87|154.65|153.05|154.47|152.87|0
1633005450000|2021-09-30 12:37:30|154.28|152.68|154.37|152.77|154.47|152.87|154.28|152.68|0
1633005460000|2021-09-30 12:37:40|154.28|152.68|154.09|152.49|154.28|152.68|153.91|152.31|0
1633005470000|2021-09-30 12:37:50|154.28|152.68|154.46|152.86|154.46|152.86|154.28|152.68|0
1633005480000|2021-09-30 12:38:00|154.65|153.05|154.28|152.68|154.65|153.05|154.28|152.68|0
1633005490000|2021-09-30 12:38:10|154.09|152.49|153.99|152.39|154.09|152.49|153.99|152.39|0
1633005500000|2021-09-30 12:38:20|153.9|152.3|154.09|152.49|154.09|152.49|153.9|152.3|0
1633005510000|2021-09-30 12:38:30|153.9|152.3|153.9|152.3|153.9|152.3|153.72|152.12|0
1633005520000|2021-09-30 12:38:40|153.72|152.12|153.53|151.93|153.72|152.12|153.53|151.93|0
1633005530000|2021-09-30 12:38:50|153.72|152.12|153.72|152.12|153.72|152.12|153.72|152.12|0
1633005540000|2021-09-30 12:39:00|153.53|151.93|153.34|151.74|153.53|151.93|153.16|151.56|0
1633005550000|2021-09-30 12:39:10|153.53|151.93|153.34|151.74|153.53|151.93|153.34|151.74|0
1633005560000|2021-09-30 12:39:20|153.16|151.56|153.34|151.74|153.53|151.93|153.16|151.56|0
1633005570000|2021-09-30 12:39:30|153.25|151.65|153.16|151.56|153.25|151.65|153.16|151.56|0
1633005580000|2021-09-30 12:39:40|153.34|151.74|153.9|152.3|153.9|152.3|153.34|151.74|0
1633005590000|2021-09-30 12:39:50|154.09|152.49|153.9|152.3|154.09|152.49|153.9|152.3|0
1633005600000|2021-09-30 12:40:00|153.72|152.12|153.34|151.74|153.72|152.12|153.34|151.74|0
1633005610000|2021-09-30 12:40:10|153.16|151.56|154.27|152.67|154.27|152.67|153.16|151.56|0
1633005620000|2021-09-30 12:40:20|154.83|153.23|154.83|153.23|154.83|153.23|154.83|153.23|0
1633005630000|2021-09-30 12:40:30|154.65|153.05|154.83|153.23|154.83|153.23|154.65|153.05|0
1633005640000|2021-09-30 12:40:40|154.65|153.05|154.65|153.05|154.65|153.05|154.65|153.05|0
1633005650000|2021-09-30 12:40:50|154.83|153.23|154.83|153.23|154.92|153.32|154.83|153.23|0
1633005660000|2021-09-30 12:41:00|154.74|153.14|154.83|153.23|154.83|153.23|154.65|153.05|0
1633005670000|2021-09-30 12:41:10|154.65|153.05|155.02|153.42|155.02|153.42|154.65|153.05|0
1633005680000|2021-09-30 12:41:20|155.39|153.79|155.21|153.61|155.39|153.79|155.21|153.61|0
1633005690000|2021-09-30 12:41:30|155.02|153.42|155.21|153.61|155.21|153.61|154.83|153.23|0
1633005700000|2021-09-30 12:41:40|155.39|153.79|155.21|153.61|155.39|153.79|155.21|153.61|0
1633005710000|2021-09-30 12:41:50|155.02|153.42|155.21|153.61|155.21|153.61|155.02|153.42|0
1633005720000|2021-09-30 12:42:00|155.39|153.79|155.39|153.79|155.39|153.79|155.39|153.79|0
1633005730000|2021-09-30 12:42:10|155.21|153.61|155.39|153.79|155.39|153.79|155.21|153.61|0
1633005740000|2021-09-30 12:42:20|155.02|153.42|155.02|153.42|155.02|153.42|155.02|153.42|0
1633005750000|2021-09-30 12:42:30|155.21|153.61|155.02|153.42|155.21|153.61|155.02|153.42|0
1633005760000|2021-09-30 12:42:40|155.21|153.61|155.21|153.61|155.21|153.61|155.21|153.61|0
1633005770000|2021-09-30 12:42:50|155.39|153.79|155.3|153.7|155.39|153.79|155.21|153.61|0
1633005780000|2021-09-30 12:43:00|155.39|153.79|155.39|153.79|155.39|153.79|155.39|153.79|0
1633005790000|2021-09-30 12:43:10|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1633005800000|2021-09-30 12:43:20|155.02|153.42|154.83|153.23|155.02|153.42|154.83|153.23|0
1633005810000|2021-09-30 12:43:30|155.02|153.42|155.02|153.42|155.02|153.42|154.83|153.23|0
1633005820000|2021-09-30 12:43:40|154.83|153.23|154.83|153.23|154.83|153.23|154.73|153.13|0
1633005830000|2021-09-30 12:43:50|154.64|153.04|154.73|153.13|154.83|153.23|154.64|153.04|0
1633005840000|2021-09-30 12:44:00|154.64|153.04|154.83|153.23|154.83|153.23|154.64|153.04|0
1633005850000|2021-09-30 12:44:10|154.64|153.04|154.64|153.04|154.64|153.04|154.64|153.04|0
1633005860000|2021-09-30 12:44:20|154.83|153.23|155.02|153.42|155.02|153.42|154.83|153.23|0
1633005870000|2021-09-30 12:44:30|155.2|153.6|155.2|153.6|155.2|153.6|155.02|153.42|0
1633005880000|2021-09-30 12:44:40|155.02|153.42|155.02|153.42|155.2|153.6|155.02|153.42|0
1633005890000|2021-09-30 12:44:50|154.83|153.23|154.64|153.04|154.83|153.23|154.64|153.04|0
1633005900000|2021-09-30 12:45:00|154.73|153.13|154.64|153.04|154.73|153.13|154.64|153.04|0
1633005910000|2021-09-30 12:45:10|154.73|153.13|155.01|153.41|155.01|153.41|154.73|153.13|0
1633005920000|2021-09-30 12:45:20|155.39|153.79|155.39|153.79|155.39|153.79|155.39|153.79|0
1633005950000|2021-09-30 12:45:50|155.58|153.98|155.76|154.16|155.76|154.16|155.58|153.98|0
1633005960000|2021-09-30 12:46:00|155.39|153.79|155.58|153.98|155.58|153.98|155.39|153.79|0
1633005970000|2021-09-30 12:46:10|155.76|154.16|155.95|154.35|155.95|154.35|155.76|154.16|0
1633005990000|2021-09-30 12:46:30|156.14|154.54|156.14|154.54|156.14|154.54|155.95|154.35|0
1633006000000|2021-09-30 12:46:40|156.51|154.91|156.32|154.72|156.51|154.91|156.32|154.72|0
1633006010000|2021-09-30 12:46:50|156.14|154.54|156.32|154.72|156.32|154.72|156.14|154.54|0
1633006020000|2021-09-30 12:47:00|156.14|154.54|155.76|154.16|156.14|154.54|155.76|154.16|0
1633006030000|2021-09-30 12:47:10|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1633006040000|2021-09-30 12:47:20|156.14|154.54|156.14|154.54|156.32|154.72|156.14|154.54|0
1633006050000|2021-09-30 12:47:30|155.95|154.35|156.14|154.54|156.14|154.54|155.95|154.35|0
1633006060000|2021-09-30 12:47:40|155.95|154.35|155.76|154.16|155.95|154.35|155.76|154.16|0
1633006070000|2021-09-30 12:47:50|155.95|154.35|155.95|154.35|155.95|154.35|155.85|154.25|0
1633006080000|2021-09-30 12:48:00|155.76|154.16|156.04|154.44|156.13|154.53|155.76|154.16|0
1633006090000|2021-09-30 12:48:10|156.13|154.53|155.95|154.35|156.13|154.53|155.95|154.35|0
1633006100000|2021-09-30 12:48:20|155.76|154.16|155.76|154.16|155.95|154.35|155.76|154.16|0
1633006110000|2021-09-30 12:48:30|155.57|153.97|155.57|153.97|155.57|153.97|155.38|153.78|0
1633006120000|2021-09-30 12:48:40|155.66|154.06|155.57|153.97|155.76|154.16|155.57|153.97|0
1633006130000|2021-09-30 12:48:50|155.76|154.16|155.66|154.06|155.76|154.16|155.66|154.06|0
1633006140000|2021-09-30 12:49:00|155.57|153.97|155.57|153.97|155.57|153.97|155.57|153.97|0
1633006150000|2021-09-30 12:49:10|155.38|153.78|155.38|153.78|155.38|153.78|155.38|153.78|0
1633006160000|2021-09-30 12:49:20|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1633006170000|2021-09-30 12:49:30|155.38|153.78|155.38|153.78|155.38|153.78|155.38|153.78|0
1633006180000|2021-09-30 12:49:40|155.57|153.97|155.57|153.97|155.57|153.97|155.57|153.97|0
1633006190000|2021-09-30 12:49:50|155.38|153.78|155.38|153.78|155.38|153.78|155.38|153.78|0
1633006200000|2021-09-30 12:50:00|155.2|153.6|155.19|153.59|155.38|153.78|155.19|153.59|0
1633006210000|2021-09-30 12:50:10|155.01|153.41|155.01|153.41|155.01|153.41|155.01|153.41|0
1633006220000|2021-09-30 12:50:20|154.82|153.22|154.82|153.22|155.01|153.41|154.82|153.22|0
1633006230000|2021-09-30 12:50:30|154.63|153.03|154.63|153.03|154.63|153.03|154.45|152.85|0
1633006240000|2021-09-30 12:50:40|154.82|153.22|155.01|153.41|155.01|153.41|154.82|153.22|0
1633006250000|2021-09-30 12:50:50|154.82|153.22|155.19|153.59|155.19|153.59|154.82|153.22|0
1633006260000|2021-09-30 12:51:00|155.57|153.97|155.94|154.34|155.94|154.34|155.57|153.97|0
1633006270000|2021-09-30 12:51:10|156.13|154.53|155.94|154.34|156.32|154.72|155.94|154.34|0
1633006280000|2021-09-30 12:51:20|155.75|154.15|155.75|154.15|155.75|154.15|155.75|154.15|0
1633006290000|2021-09-30 12:51:30|155.94|154.34|155.75|154.15|155.94|154.34|155.75|154.15|0
1633006310000|2021-09-30 12:51:50|155.94|154.34|155.94|154.34|155.94|154.34|155.94|154.34|0
1633006320000|2021-09-30 12:52:00|156.13|154.53|155.94|154.34|156.13|154.53|155.75|154.15|0
1633006330000|2021-09-30 12:52:10|156.13|154.53|156.13|154.53|156.13|154.53|155.94|154.34|0
1633006340000|2021-09-30 12:52:20|156.03|154.43|155.94|154.34|156.13|154.53|155.94|154.34|0
1633006350000|2021-09-30 12:52:30|156.13|154.53|155.94|154.34|156.13|154.53|155.84|154.24|0
1633006360000|2021-09-30 12:52:40|156.13|154.53|156.13|154.53|156.13|154.53|156.13|154.53|0
1633006370000|2021-09-30 12:52:50|155.94|154.34|155.94|154.34|156.13|154.53|155.94|154.34|0
1633006380000|2021-09-30 12:53:00|156.13|154.53|155.94|154.34|156.13|154.53|155.94|154.34|0
1633006390000|2021-09-30 12:53:10|156.13|154.53|156.13|154.53|156.13|154.53|156.13|154.53|0
1633006400000|2021-09-30 12:53:20|155.94|154.34|155.56|153.96|155.94|154.34|155.56|153.96|0
1633006410000|2021-09-30 12:53:30|155.38|153.78|155.38|153.78|155.38|153.78|155.38|153.78|0
1633006420000|2021-09-30 12:53:40|155.56|153.96|155.38|153.78|155.56|153.96|155.38|153.78|0
1633006430000|2021-09-30 12:53:50|155.19|153.59|155|153.4|155.19|153.59|155|153.4|0
1633006440000|2021-09-30 12:54:00|155.19|153.59|155|153.4|155.19|153.59|154.82|153.22|0
1633006450000|2021-09-30 12:54:10|155.19|153.59|155.19|153.59|155.38|153.78|155.19|153.59|0
1633006470000|2021-09-30 12:54:30|155|153.4|155|153.4|155|153.4|155|153.4|0
1633006480000|2021-09-30 12:54:40|154.81|153.21|155.19|153.59|155.19|153.59|154.81|153.21|0
1633006490000|2021-09-30 12:54:50|154.81|153.21|155|153.4|155|153.4|154.81|153.21|0
1633006500000|2021-09-30 12:55:00|154.81|153.21|155|153.4|155|153.4|154.81|153.21|0
1633006510000|2021-09-30 12:55:10|155.19|153.59|154.81|153.21|155.19|153.59|154.81|153.21|0
1633006530000|2021-09-30 12:55:30|155|153.4|155|153.4|155|153.4|155|153.4|0
1633006540000|2021-09-30 12:55:40|155.56|153.96|155.56|153.96|155.56|153.96|155.56|153.96|0
1633006550000|2021-09-30 12:55:50|155.75|154.15|155.75|154.15|155.75|154.15|155.65|154.05|0
1633006560000|2021-09-30 12:56:00|155.56|153.96|155.37|153.77|155.56|153.96|155.37|153.77|0
1633006570000|2021-09-30 12:56:10|155.56|153.96|155.56|153.96|155.56|153.96|155.56|153.96|0
1633006590000|2021-09-30 12:56:30|155.37|153.77|155.37|153.77|155.37|153.77|155.19|153.59|0
1633006600000|2021-09-30 12:56:40|155.56|153.96|155.56|153.96|155.56|153.96|155.37|153.77|0
1633006610000|2021-09-30 12:56:50|155.75|154.15|155.93|154.33|155.93|154.33|155.75|154.15|0
1633006620000|2021-09-30 12:57:00|155.75|154.15|155.93|154.33|155.93|154.33|155.75|154.15|0
1633006630000|2021-09-30 12:57:10|155.75|154.15|155.75|154.15|155.75|154.15|155.75|154.15|0
1633006640000|2021-09-30 12:57:20|155.56|153.96|155.93|154.33|155.93|154.33|155.56|153.96|0
1633006650000|2021-09-30 12:57:30|155.75|154.15|155.93|154.33|155.93|154.33|155.75|154.15|0
1633006670000|2021-09-30 12:57:50|155.75|154.15|155.75|154.15|155.75|154.15|155.75|154.15|0
1633006680000|2021-09-30 12:58:00|155.65|154.05|155.56|153.96|155.65|154.05|155.56|153.96|0
1633006690000|2021-09-30 12:58:10|155.37|153.77|155.18|153.58|155.37|153.77|155.18|153.58|0
1633006700000|2021-09-30 12:58:20|155|153.4|155|153.4|155|153.4|155|153.4|0
1633006720000|2021-09-30 12:58:40|155.09|153.49|154.62|153.02|155.18|153.58|154.62|153.02|0
1633006730000|2021-09-30 12:58:50|154.43|152.83|154.43|152.83|154.43|152.83|154.25|152.65|0
1633006740000|2021-09-30 12:59:00|154.06|152.46|154.06|152.46|154.25|152.65|154.06|152.46|0
1633006750000|2021-09-30 12:59:10|153.87|152.27|153.87|152.27|153.87|152.27|153.87|152.27|0
1633006760000|2021-09-30 12:59:20|153.69|152.09|153.69|152.09|153.69|152.09|153.5|151.9|0
1633006770000|2021-09-30 12:59:30|153.87|152.27|153.87|152.27|154.25|152.65|153.87|152.27|0
1633006790000|2021-09-30 12:59:50|154.06|152.46|153.5|151.9|154.06|152.46|153.5|151.9|0
1633006800000|2021-09-30 13:00:00|153.13|151.53|153.31|151.71|153.87|152.27|153.13|151.53|0
1633006810000|2021-09-30 13:00:10|153.69|152.09|154.06|152.46|154.06|152.46|153.69|152.09|0
1633006820000|2021-09-30 13:00:20|153.87|152.27|153.5|151.9|153.87|152.27|153.5|151.9|0
1633006830000|2021-09-30 13:00:30|153.69|152.09|153.13|151.53|153.69|152.09|153.13|151.53|0
1633006840000|2021-09-30 13:00:40|152.94|151.34|152.57|150.97|152.94|151.34|152.57|150.97|0
1633006850000|2021-09-30 13:00:50|152.38|150.78|152.2|150.6|152.38|150.78|152.2|150.6|0
1633006860000|2021-09-30 13:01:00|152.94|151.34|153.13|151.53|153.13|151.53|152.94|151.34|0
1633006870000|2021-09-30 13:01:10|152.94|151.34|152.94|151.34|152.94|151.34|152.75|151.15|0
1633006880000|2021-09-30 13:01:20|153.31|151.71|153.5|151.9|153.5|151.9|153.31|151.71|0
1633006890000|2021-09-30 13:01:30|153.31|151.71|153.31|151.71|153.31|151.71|153.31|151.71|0
1633006900000|2021-09-30 13:01:40|152.94|151.34|153.13|151.53|153.13|151.53|152.94|151.34|0
1633006910000|2021-09-30 13:01:50|152.94|151.34|152.94|151.34|152.94|151.34|152.94|151.34|0
1633006920000|2021-09-30 13:02:00|153.13|151.53|153.31|151.71|153.31|151.71|152.94|151.34|0
1633006930000|2021-09-30 13:02:10|153.13|151.53|153.13|151.53|153.13|151.53|152.94|151.34|0
1633006940000|2021-09-30 13:02:20|153.12|151.52|153.31|151.71|153.31|151.71|153.12|151.52|0
1633006950000|2021-09-30 13:02:30|153.12|151.52|152.75|151.15|153.12|151.52|152.75|151.15|0
1633006960000|2021-09-30 13:02:40|152.57|150.97|152.75|151.15|152.75|151.15|152.57|150.97|0
1633006970000|2021-09-30 13:02:50|152.94|151.34|152.94|151.34|152.94|151.34|152.75|151.15|0
1633006980000|2021-09-30 13:03:00|152.75|151.15|152.75|151.15|152.94|151.34|152.75|151.15|0
1633006990000|2021-09-30 13:03:10|152.57|150.97|152.57|150.97|152.75|151.15|152.57|150.97|0
1633007000000|2021-09-30 13:03:20|152.75|151.15|152.19|150.59|152.75|151.15|152.19|150.59|0
1633007010000|2021-09-30 13:03:30|152.01|150.41|152.01|150.41|152.01|150.41|152.01|150.41|0
1633007020000|2021-09-30 13:03:40|152.19|150.59|151.82|150.22|152.38|150.78|151.82|150.22|0
1633007030000|2021-09-30 13:03:50|151.73|150.13|151.54|149.94|151.73|150.13|151.54|149.94|0
1633007040000|2021-09-30 13:04:00|151.45|149.85|151.27|149.67|151.64|150.04|151.27|149.67|0
1633007050000|2021-09-30 13:04:10|151.45|149.85|151.45|149.85|151.45|149.85|151.27|149.67|0
1633007060000|2021-09-30 13:04:20|151.27|149.67|151.45|149.85|151.45|149.85|151.27|149.67|0
1633007070000|2021-09-30 13:04:30|151.64|150.04|151.27|149.67|151.82|150.22|151.27|149.67|0
1633007080000|2021-09-30 13:04:40|151.08|149.48|151.08|149.48|151.08|149.48|151.08|149.48|0
1633007090000|2021-09-30 13:04:50|151.27|149.67|151.27|149.67|151.27|149.67|151.08|149.48|0
1633007100000|2021-09-30 13:05:00|151.08|149.48|151.45|149.85|151.45|149.85|151.08|149.48|0
1633007110000|2021-09-30 13:05:10|151.27|149.67|150.16|148.56|151.27|149.67|150.16|148.56|0
1633007120000|2021-09-30 13:05:20|149.97|148.37|150.16|148.56|150.16|148.56|149.97|148.37|0
1633007130000|2021-09-30 13:05:30|149.79|148.19|149.79|148.19|149.79|148.19|149.42|147.82|0
1633007140000|2021-09-30 13:05:40|149.6|148|149.42|147.82|149.79|148.19|149.42|147.82|0
1633007150000|2021-09-30 13:05:50|149.24|147.64|149.42|147.82|149.42|147.82|149.05|147.45|0
1633007160000|2021-09-30 13:06:00|149.6|148|149.42|147.82|149.6|148|149.42|147.82|0
1633007170000|2021-09-30 13:06:10|149.6|148|149.42|147.82|149.6|148|149.42|147.82|0
1633007180000|2021-09-30 13:06:20|149.24|147.64|148.87|147.27|149.24|147.64|148.68|147.08|0
1633007190000|2021-09-30 13:06:30|148.68|147.08|148.87|147.27|148.87|147.27|148.68|147.08|0
1633007200000|2021-09-30 13:06:40|149.05|147.45|148.87|147.27|149.05|147.45|148.87|147.27|0
1633007210000|2021-09-30 13:06:50|149.05|147.45|149.05|147.45|149.05|147.45|149.05|147.45|0
1633007220000|2021-09-30 13:07:00|149.42|147.82|149.42|147.82|149.6|148|149.42|147.82|0
1633007230000|2021-09-30 13:07:10|149.23|147.63|149.42|147.82|149.42|147.82|149.23|147.63|0
1633007240000|2021-09-30 13:07:20|149.6|148|149.6|148|149.6|148|149.6|148|0
1633007250000|2021-09-30 13:07:30|149.79|148.19|149.42|147.82|149.79|148.19|149.42|147.82|0
1633007260000|2021-09-30 13:07:40|149.23|147.63|149.6|148|149.6|148|149.23|147.63|0
1633007270000|2021-09-30 13:07:50|149.42|147.82|149.42|147.82|149.42|147.82|149.42|147.82|0
1633007280000|2021-09-30 13:08:00|149.6|148|149.42|147.82|149.6|148|149.23|147.63|0
1633007290000|2021-09-30 13:08:10|149.23|147.63|149.5|147.9|149.5|147.9|149.23|147.63|0
1633007300000|2021-09-30 13:08:20|149.6|148|149.6|148|149.6|148|149.42|147.82|0
1633007310000|2021-09-30 13:08:30|149.78|148.18|150.34|148.74|150.34|148.74|149.78|148.18|0
1633007320000|2021-09-30 13:08:40|150.52|148.92|150.34|148.74|150.52|148.92|150.34|148.74|0
1633007330000|2021-09-30 13:08:50|150.15|148.55|149.6|148|150.15|148.55|149.6|148|0
1633007340000|2021-09-30 13:09:00|149.78|148.18|149.78|148.18|149.78|148.18|149.6|148|0
1633007350000|2021-09-30 13:09:10|149.42|147.82|149.23|147.63|149.42|147.82|149.23|147.63|0
1633007360000|2021-09-30 13:09:20|149.05|147.45|149.05|147.45|149.23|147.63|148.86|147.26|0
1633007370000|2021-09-30 13:09:30|149.41|147.81|149.41|147.81|149.41|147.81|149.41|147.81|0
1633007380000|2021-09-30 13:09:40|149.5|147.9|149.78|148.18|149.78|148.18|149.5|147.9|0
1633007390000|2021-09-30 13:09:50|149.6|148|149.97|148.37|149.97|148.37|149.6|148|0
1633007400000|2021-09-30 13:10:00|150.15|148.55|150.15|148.55|150.15|148.55|150.15|148.55|0
1633007410000|2021-09-30 13:10:10|150.33|148.73|150.33|148.73|150.33|148.73|150.33|148.73|0
1633007420000|2021-09-30 13:10:20|150.52|148.92|150.42|148.82|150.7|149.1|150.33|148.73|0
1633007430000|2021-09-30 13:10:30|150.52|148.92|150.33|148.73|150.52|148.92|150.33|148.73|0
1633007440000|2021-09-30 13:10:40|150.52|148.92|150.52|148.92|150.52|148.92|150.52|148.92|0
1633007450000|2021-09-30 13:10:50|150.7|149.1|150.89|149.29|150.89|149.29|150.7|149.1|0
1633007460000|2021-09-30 13:11:00|151.07|149.47|150.89|149.29|151.07|149.47|150.89|149.29|0
1633007470000|2021-09-30 13:11:10|150.7|149.1|150.89|149.29|151.07|149.47|150.7|149.1|0
1633007480000|2021-09-30 13:11:20|151.07|149.47|151.07|149.47|151.26|149.66|151.07|149.47|0
1633007490000|2021-09-30 13:11:30|151.26|149.66|151.26|149.66|151.26|149.66|151.26|149.66|0
1633007500000|2021-09-30 13:11:40|151.07|149.47|151.07|149.47|151.07|149.47|151.07|149.47|0
1633007510000|2021-09-30 13:11:50|151.26|149.66|150.89|149.29|151.26|149.66|150.89|149.29|0
1633007520000|2021-09-30 13:12:00|150.52|148.92|150.7|149.1|150.89|149.29|150.52|148.92|0
1633007530000|2021-09-30 13:12:10|150.52|148.92|150.33|148.73|150.52|148.92|150.33|148.73|0
1633007540000|2021-09-30 13:12:20|150.15|148.55|150.33|148.73|150.33|148.73|150.15|148.55|0
1633007550000|2021-09-30 13:12:30|150.52|148.92|150.33|148.73|150.52|148.92|150.33|148.73|0
1633007560000|2021-09-30 13:12:40|150.52|148.92|150.7|149.1|150.7|149.1|150.52|148.92|0
1633007570000|2021-09-30 13:12:50|150.52|148.92|150.7|149.1|150.7|149.1|150.52|148.92|0
1633007580000|2021-09-30 13:13:00|150.52|148.92|150.7|149.1|150.7|149.1|150.52|148.92|0
1633007590000|2021-09-30 13:13:10|150.6|149|150.88|149.28|150.88|149.28|150.6|149|0
1633007600000|2021-09-30 13:13:20|150.7|149.1|150.7|149.1|150.88|149.28|150.7|149.1|0
1633007610000|2021-09-30 13:13:30|150.88|149.28|150.88|149.28|151.07|149.47|150.88|149.28|0
1633007620000|2021-09-30 13:13:40|150.7|149.1|150.33|148.73|150.7|149.1|150.33|148.73|0
1633007630000|2021-09-30 13:13:50|150.51|148.91|150.51|148.91|150.51|148.91|150.51|148.91|0
1633007640000|2021-09-30 13:14:00|150.33|148.73|150.33|148.73|150.33|148.73|150.14|148.54|0
1633007650000|2021-09-30 13:14:10|150.51|148.91|150.51|148.91|150.51|148.91|150.51|148.91|0
1633007660000|2021-09-30 13:14:20|150.33|148.73|150.51|148.91|150.51|148.91|150.33|148.73|0
1633007670000|2021-09-30 13:14:30|150.7|149.1|150.88|149.28|150.88|149.28|150.7|149.1|0
1633007680000|2021-09-30 13:14:40|150.7|149.1|150.51|148.91|150.7|149.1|150.51|148.91|0
1633007690000|2021-09-30 13:14:50|150.7|149.1|150.88|149.28|150.88|149.28|150.7|149.1|0
1633007700000|2021-09-30 13:15:00|151.25|149.65|151.07|149.47|151.25|149.65|151.07|149.47|0
1633007710000|2021-09-30 13:15:10|151.25|149.65|151.81|150.21|151.81|150.21|151.25|149.65|0
1633007720000|2021-09-30 13:15:20|151.99|150.39|152.55|150.95|152.55|150.95|151.99|150.39|0
1633007730000|2021-09-30 13:15:30|152.36|150.76|152.36|150.76|152.36|150.76|152.18|150.58|0
1633007740000|2021-09-30 13:15:40|152.18|150.58|152.18|150.58|152.18|150.58|152.18|150.58|0
1633007760000|2021-09-30 13:16:00|151.99|150.39|152.18|150.58|152.18|150.58|151.81|150.21|0
1633007770000|2021-09-30 13:16:10|151.81|150.21|151.81|150.21|151.99|150.39|151.81|150.21|0
1633007780000|2021-09-30 13:16:20|151.8|150.2|151.99|150.39|151.99|150.39|151.8|150.2|0
1633007790000|2021-09-30 13:16:30|151.8|150.2|151.8|150.2|151.8|150.2|151.8|150.2|0
1633007800000|2021-09-30 13:16:40|152.18|150.58|151.8|150.2|152.18|150.58|151.8|150.2|0
1633007810000|2021-09-30 13:16:50|151.99|150.39|151.99|150.39|151.99|150.39|151.99|150.39|0
1633007830000|2021-09-30 13:17:10|151.8|150.2|151.52|149.92|151.8|150.2|151.43|149.83|0
1633007840000|2021-09-30 13:17:20|151.43|149.83|151.06|149.46|151.43|149.83|151.06|149.46|0
1633007850000|2021-09-30 13:17:30|150.69|149.09|150.88|149.28|150.88|149.28|150.69|149.09|0
1633007860000|2021-09-30 13:17:40|150.78|149.18|150.88|149.28|150.88|149.28|150.69|149.09|0
1633007870000|2021-09-30 13:17:50|150.51|148.91|150.88|149.28|150.88|149.28|150.51|148.91|0
1633007880000|2021-09-30 13:18:00|151.06|149.46|151.25|149.65|151.25|149.65|151.06|149.46|0
1633007900000|2021-09-30 13:18:20|150.88|149.28|150.88|149.28|150.88|149.28|150.88|149.28|0
1633007910000|2021-09-30 13:18:30|150.69|149.09|151.27|149.67|151.27|149.67|150.69|149.09|0
1633007920000|2021-09-30 13:18:40|150.69|149.09|150.88|149.28|150.88|149.28|150.69|149.09|0
1633007930000|2021-09-30 13:18:50|150.69|149.09|150.69|149.09|150.69|149.09|150.69|149.09|0
1633007940000|2021-09-30 13:19:00|150.51|148.91|150.51|148.91|150.69|149.09|150.51|148.91|0
1633007960000|2021-09-30 13:19:20|150.32|148.72|150.51|148.91|150.51|148.91|150.32|148.72|0
1633007970000|2021-09-30 13:19:30|150.69|149.09|150.69|149.09|150.88|149.28|150.69|149.09|0
1633007980000|2021-09-30 13:19:40|150.87|149.27|150.87|149.27|150.87|149.27|150.69|149.09|0
1633007990000|2021-09-30 13:19:50|151.06|149.46|150.87|149.27|151.06|149.46|150.87|149.27|0
1633008000000|2021-09-30 13:20:00|150.69|149.09|150.5|148.9|150.87|149.27|150.5|148.9|0
1633008010000|2021-09-30 13:20:10|150.69|149.09|150.5|148.9|150.69|149.09|150.5|148.9|0
1633008020000|2021-09-30 13:20:20|150.69|149.09|150.5|148.9|150.69|149.09|150.5|148.9|0
1633008030000|2021-09-30 13:20:30|150.32|148.72|150.32|148.72|150.32|148.72|150.32|148.72|0
1633008040000|2021-09-30 13:20:40|150.5|148.9|150.32|148.72|150.5|148.9|150.32|148.72|0
1633008050000|2021-09-30 13:20:50|149.95|148.35|149.95|148.35|149.95|148.35|149.95|148.35|0
1633008060000|2021-09-30 13:21:00|149.4|147.8|149.4|147.8|149.4|147.8|149.21|147.61|0
1633008070000|2021-09-30 13:21:10|149.21|147.61|149.21|147.61|149.4|147.8|149.21|147.61|0
1633008080000|2021-09-30 13:21:20|149.4|147.8|149.58|147.98|149.58|147.98|149.4|147.8|0
1633008090000|2021-09-30 13:21:30|149.77|148.17|149.58|147.98|149.77|148.17|149.58|147.98|0
1633008100000|2021-09-30 13:21:40|149.77|148.17|149.95|148.35|149.95|148.35|149.58|147.98|0
1633008110000|2021-09-30 13:21:50|150.13|148.53|150.5|148.9|150.5|148.9|150.13|148.53|0
1633008120000|2021-09-30 13:22:00|150.32|148.72|149.95|148.35|150.41|148.81|149.95|148.35|0
1633008130000|2021-09-30 13:22:10|149.76|148.16|149.76|148.16|149.95|148.35|149.76|148.16|0
1633008140000|2021-09-30 13:22:20|149.58|147.98|149.76|148.16|149.76|148.16|149.58|147.98|0
1633008150000|2021-09-30 13:22:30|149.85|148.25|149.58|147.98|149.95|148.35|149.58|147.98|0
1633008160000|2021-09-30 13:22:40|149.95|148.35|149.95|148.35|149.95|148.35|149.95|148.35|0
1633008170000|2021-09-30 13:22:50|149.76|148.16|150.13|148.53|150.13|148.53|149.76|148.16|0
1633008180000|2021-09-30 13:23:00|149.95|148.35|149.95|148.35|149.95|148.35|149.95|148.35|0
1633008190000|2021-09-30 13:23:10|149.85|148.25|149.95|148.35|149.95|148.35|149.85|148.25|0
1633008200000|2021-09-30 13:23:20|150.04|148.44|150.13|148.53|150.13|148.53|149.95|148.35|0
1633008210000|2021-09-30 13:23:30|150.32|148.72|150.32|148.72|150.5|148.9|150.32|148.72|0
1633008220000|2021-09-30 13:23:40|150.13|148.53|150.31|148.71|150.31|148.71|150.13|148.53|0
1633008230000|2021-09-30 13:23:50|150.5|148.9|150.87|149.27|150.87|149.27|150.5|148.9|0
1633008240000|2021-09-30 13:24:00|151.05|149.45|151.24|149.64|151.24|149.64|151.05|149.45|0
1633008250000|2021-09-30 13:24:10|151.42|149.82|151.61|150.01|151.61|150.01|151.42|149.82|0
1633008260000|2021-09-30 13:24:20|151.79|150.19|151.79|150.19|151.79|150.19|151.61|150.01|0
1633008270000|2021-09-30 13:24:30|151.98|150.38|152.16|150.56|152.16|150.56|151.98|150.38|0
1633008290000|2021-09-30 13:24:50|151.98|150.38|152.35|150.75|152.35|150.75|151.98|150.38|0
1633008300000|2021-09-30 13:25:00|152.16|150.56|151.79|150.19|152.16|150.56|151.79|150.19|0
1633008310000|2021-09-30 13:25:10|151.98|150.38|152.16|150.56|152.16|150.56|151.98|150.38|0
1633008320000|2021-09-30 13:25:20|152.35|150.75|152.16|150.56|152.35|150.75|152.16|150.56|0
1633008330000|2021-09-30 13:25:30|151.98|150.38|152.16|150.56|152.16|150.56|151.98|150.38|0
1633008350000|2021-09-30 13:25:50|151.98|150.38|152.16|150.56|152.16|150.56|151.98|150.38|0
1633008360000|2021-09-30 13:26:00|151.98|150.38|152.35|150.75|152.35|150.75|151.98|150.38|0
1633008370000|2021-09-30 13:26:10|152.53|150.93|153.28|151.68|153.28|151.68|152.53|150.93|0
1633008380000|2021-09-30 13:26:20|153.46|151.86|153.46|151.86|153.46|151.86|153.46|151.86|0
1633008390000|2021-09-30 13:26:30|153.65|152.05|153.83|152.23|153.83|152.23|153.65|152.05|0
1633008400000|2021-09-30 13:26:40|153.46|151.86|153.46|151.86|153.65|152.05|153.46|151.86|0
1633008410000|2021-09-30 13:26:50|153.28|151.68|153.46|151.86|153.46|151.86|153.28|151.68|0
1633008420000|2021-09-30 13:27:00|153.28|151.68|153.46|151.86|153.46|151.86|153.28|151.68|0
1633008430000|2021-09-30 13:27:10|153.28|151.68|153.83|152.23|153.83|152.23|153.28|151.68|0
1633008440000|2021-09-30 13:27:20|153.65|152.05|153.65|152.05|153.65|152.05|153.46|151.86|0
1633008450000|2021-09-30 13:27:30|153.83|152.23|153.83|152.23|154.02|152.42|153.83|152.23|0
1633008460000|2021-09-30 13:27:40|154.02|152.42|153.65|152.05|154.02|152.42|153.65|152.05|0
1633008470000|2021-09-30 13:27:50|153.27|151.67|153.09|151.49|153.46|151.86|153.09|151.49|0
1633008480000|2021-09-30 13:28:00|153.27|151.67|153.83|152.23|153.83|152.23|153.27|151.67|0
1633008490000|2021-09-30 13:28:10|153.65|152.05|153.27|151.67|153.65|152.05|153.27|151.67|0
1633008500000|2021-09-30 13:28:20|153.46|151.86|153.27|151.67|153.46|151.86|153.27|151.67|0
1633008510000|2021-09-30 13:28:30|153.09|151.49|153.27|151.67|153.27|151.67|153.09|151.49|0
1633008520000|2021-09-30 13:28:40|153.46|151.86|153.27|151.67|153.46|151.86|153.27|151.67|0
1633008530000|2021-09-30 13:28:50|153.46|151.86|153.27|151.67|153.46|151.86|153.27|151.67|0
1633008540000|2021-09-30 13:29:00|153.36|151.76|153.27|151.67|153.36|151.76|153.27|151.67|0
1633008550000|2021-09-30 13:29:10|153.09|151.49|153.64|152.04|153.64|152.04|153.09|151.49|0
1633008560000|2021-09-30 13:29:20|153.46|151.86|153.64|152.04|153.64|152.04|153.46|151.86|0
1633008570000|2021-09-30 13:29:30|153.83|152.23|153.46|151.86|153.83|152.23|153.46|151.86|0
1633008580000|2021-09-30 13:29:40|153.83|152.23|153.73|152.13|153.83|152.23|153.73|152.13|0
1633008590000|2021-09-30 13:29:50|153.83|152.23|154.2|152.6|154.2|152.6|153.83|152.23|0
1633008600000|2021-09-30 13:30:00|154.39|152.79|154.76|153.16|154.76|153.16|154.02|152.42|0
1633008610000|2021-09-30 13:30:10|154.58|152.98|154.76|153.16|154.85|153.25|154.58|152.98|0
1633008620000|2021-09-30 13:30:20|155.32|153.72|155.32|153.72|155.32|153.72|154.76|153.16|0
1633008630000|2021-09-30 13:30:30|155.51|153.91|156.26|154.66|156.26|154.66|155.51|153.91|0
1633008640000|2021-09-30 13:30:40|156.07|154.47|155.51|153.91|156.73|155.13|155.51|153.91|0
1633008650000|2021-09-30 13:30:50|155.14|153.54|156.26|154.66|156.26|154.66|155.14|153.54|0
1633008660000|2021-09-30 13:31:00|155.7|154.1|155.32|153.72|155.7|154.1|154.85|153.25|0
1633008670000|2021-09-30 13:31:10|155.51|153.91|154.57|152.97|155.51|153.91|154.57|152.97|0
1633008680000|2021-09-30 13:31:20|153.83|152.23|153.83|152.23|154.2|152.6|153.83|152.23|0
1633008690000|2021-09-30 13:31:30|154.2|152.6|154.39|152.79|154.39|152.79|154.01|152.41|0
1633008700000|2021-09-30 13:31:40|154.76|153.16|155.14|153.54|155.14|153.54|154.76|153.16|0
1633008710000|2021-09-30 13:31:50|155.51|153.91|156.64|155.04|156.64|155.04|155.51|153.91|0
1633008720000|2021-09-30 13:32:00|156.45|154.85|157.01|155.41|157.01|155.41|156.45|154.85|0
1633008730000|2021-09-30 13:32:10|157.95|156.35|158.71|157.11|158.71|157.11|157.95|156.35|0
1633008740000|2021-09-30 13:32:20|159.28|157.68|159.66|158.06|160.04|158.44|159.28|157.68|0
1633008750000|2021-09-30 13:32:30|159.28|157.68|159.47|157.87|159.66|158.06|159.28|157.68|0
1633008760000|2021-09-30 13:32:40|159.28|157.68|158.33|156.73|159.28|157.68|158.33|156.73|0
1633008770000|2021-09-30 13:32:50|158.14|156.54|158.33|156.73|158.33|156.73|158.14|156.54|0
1633008780000|2021-09-30 13:33:00|158.14|156.54|157.95|156.35|158.14|156.54|157.95|156.35|0
1633008790000|2021-09-30 13:33:10|158.14|156.54|158.14|156.54|158.14|156.54|157.95|156.35|0
1633008800000|2021-09-30 13:33:20|157.76|156.16|156.45|154.85|158.14|156.54|156.45|154.85|0
1633008810000|2021-09-30 13:33:30|156.63|155.03|156.82|155.22|156.82|155.22|156.26|154.66|0
1633008820000|2021-09-30 13:33:40|157.01|155.41|156.63|155.03|157.01|155.41|156.63|155.03|0
1633008830000|2021-09-30 13:33:50|156.44|154.84|155.13|153.53|156.63|155.03|155.13|153.53|0
1633008840000|2021-09-30 13:34:00|154.76|153.16|155.32|153.72|155.32|153.72|154.76|153.16|0
1633008850000|2021-09-30 13:34:10|155.69|154.09|155.51|153.91|156.07|154.47|155.51|153.91|0
1633008860000|2021-09-30 13:34:20|155.32|153.72|155.69|154.09|155.69|154.09|154.94|153.34|0
1633008870000|2021-09-30 13:34:30|156.07|154.47|156.44|154.84|156.44|154.84|156.07|154.47|0
1633008880000|2021-09-30 13:34:40|156.26|154.66|156.07|154.47|156.26|154.66|155.69|154.09|0
1633008890000|2021-09-30 13:34:50|155.88|154.28|155.13|153.53|155.88|154.28|155.13|153.53|0
1633008900000|2021-09-30 13:35:00|155.69|154.09|157.01|155.41|157.38|155.78|155.69|154.09|0
1633008910000|2021-09-30 13:35:10|156.07|154.47|156.44|154.84|156.63|155.03|156.07|154.47|0
1633008920000|2021-09-30 13:35:20|155.69|154.09|155.5|153.9|155.69|154.09|155.5|153.9|0
1633008930000|2021-09-30 13:35:30|155.88|154.28|156.07|154.47|156.07|154.47|155.88|154.28|0
1633008940000|2021-09-30 13:35:40|156.44|154.84|157.19|155.59|157.19|155.59|156.44|154.84|0
1633008950000|2021-09-30 13:35:50|157.01|155.41|157.19|155.59|157.19|155.59|157.01|155.41|0
1633008960000|2021-09-30 13:36:00|157.76|156.16|157.38|155.78|157.95|156.35|157.38|155.78|0
1633008970000|2021-09-30 13:36:10|156.63|155.03|156.25|154.65|156.82|155.22|156.07|154.47|0
1633008980000|2021-09-30 13:36:20|156.07|154.47|156.25|154.65|156.25|154.65|156.07|154.47|0
1633008990000|2021-09-30 13:36:30|156.44|154.84|156.44|154.84|156.53|154.93|156.25|154.65|0
1633009000000|2021-09-30 13:36:40|155.88|154.28|155.32|153.72|155.88|154.28|155.32|153.72|0
1633009010000|2021-09-30 13:36:50|155.13|153.53|155.31|153.71|155.5|153.9|155.13|153.53|0
1633009020000|2021-09-30 13:37:00|155.88|154.28|155.31|153.71|155.88|154.28|155.31|153.71|0
1633009030000|2021-09-30 13:37:10|155.13|153.53|155.31|153.71|155.31|153.71|155.13|153.53|0
1633009040000|2021-09-30 13:37:20|155.69|154.09|154.94|153.34|155.69|154.09|154.94|153.34|0
1633009050000|2021-09-30 13:37:30|155.31|153.71|154.75|153.15|155.31|153.71|154.75|153.15|0
1633009060000|2021-09-30 13:37:40|154.94|153.34|154.75|153.15|154.94|153.34|154.75|153.15|0
1633009070000|2021-09-30 13:37:50|154.38|152.78|155.13|153.53|155.13|153.53|154.01|152.41|0
1633009080000|2021-09-30 13:38:00|154.94|153.34|154.56|152.96|155.31|153.71|154.56|152.96|0
1633009090000|2021-09-30 13:38:10|153.26|151.66|153.26|151.66|153.63|152.03|153.26|151.66|0
1633009100000|2021-09-30 13:38:20|152.89|151.29|152.89|151.29|152.89|151.29|152.52|150.92|0
1633009110000|2021-09-30 13:38:30|152.7|151.1|151.96|150.36|152.7|151.1|151.96|150.36|0
1633009120000|2021-09-30 13:38:40|151.59|149.99|151.22|149.62|151.59|149.99|151.22|149.62|0
1633009130000|2021-09-30 13:38:50|151.4|149.8|150.48|148.88|151.59|149.99|150.48|148.88|0
1633009140000|2021-09-30 13:39:00|150.29|148.69|151.4|149.8|151.59|149.99|150.29|148.69|0
1633009150000|2021-09-30 13:39:10|151.03|149.43|151.22|149.62|151.22|149.62|150.85|149.25|0
1633009160000|2021-09-30 13:39:20|150.85|149.25|149.74|148.14|150.85|149.25|149.74|148.14|0
1633009170000|2021-09-30 13:39:30|149|147.4|149.55|147.95|149.55|147.95|149|147.4|0
1633009180000|2021-09-30 13:39:40|149.92|148.32|150.11|148.51|150.11|148.51|149.92|148.32|0
1633009190000|2021-09-30 13:39:50|150.48|148.88|150.48|148.88|150.66|149.06|150.48|148.88|0
1633009200000|2021-09-30 13:40:00|150.85|149.25|150.11|148.51|150.85|149.25|150.11|148.51|0
1633009210000|2021-09-30 13:40:10|150.84|149.24|149.37|147.77|150.84|149.24|149.37|147.77|0
1633009220000|2021-09-30 13:40:20|149.19|147.59|150.75|149.15|151.03|149.43|149.19|147.59|0
1633009230000|2021-09-30 13:40:30|150.84|149.24|151.77|150.17|151.77|150.17|150.84|149.24|0
1633009240000|2021-09-30 13:40:40|151.49|149.89|152.51|150.91|152.51|150.91|151.49|149.89|0
1633009250000|2021-09-30 13:40:50|152.33|150.73|152.33|150.73|152.33|150.73|152.14|150.54|0
1633009260000|2021-09-30 13:41:00|152.14|150.54|151.77|150.17|152.14|150.54|151.58|149.98|0
1633009270000|2021-09-30 13:41:10|151.4|149.8|151.21|149.61|151.58|149.98|151.21|149.61|0
1633009280000|2021-09-30 13:41:20|151.95|150.35|152.14|150.54|152.14|150.54|151.77|150.17|0
1633009290000|2021-09-30 13:41:30|152.7|151.1|153.07|151.47|153.07|151.47|152.7|151.1|0
1633009300000|2021-09-30 13:41:40|154.19|152.59|154.19|152.59|154.19|152.59|154|152.4|0
1633009310000|2021-09-30 13:41:50|153.63|152.03|153.44|151.84|153.63|152.03|153.44|151.84|0
1633009320000|2021-09-30 13:42:00|153.07|151.47|153.44|151.84|153.44|151.84|153.07|151.47|0
1633009330000|2021-09-30 13:42:10|154.19|152.59|152.51|150.91|154.19|152.59|152.51|150.91|0
1633009340000|2021-09-30 13:42:20|152.7|151.1|151.77|150.17|152.7|151.1|151.77|150.17|0
1633009350000|2021-09-30 13:42:30|151.95|150.35|151.95|150.35|152.14|150.54|151.77|150.17|0
1633009360000|2021-09-30 13:42:40|151.77|150.17|150.84|149.24|151.77|150.17|150.84|149.24|0
1633009370000|2021-09-30 13:42:50|150.66|149.06|151.4|149.8|151.4|149.8|150.29|148.69|0
1633009380000|2021-09-30 13:43:00|151.58|149.98|151.03|149.43|151.95|150.35|151.03|149.43|0
1633009390000|2021-09-30 13:43:10|151.77|150.17|152.14|150.54|152.14|150.54|151.77|150.17|0
1633009400000|2021-09-30 13:43:20|151.85|150.25|152.32|150.72|152.32|150.72|151.85|150.25|0
1633009410000|2021-09-30 13:43:30|151.77|150.17|151.58|149.98|151.77|150.17|151.21|149.61|0
1633009420000|2021-09-30 13:43:40|151.39|149.79|151.39|149.79|151.39|149.79|151.21|149.61|0
1633009430000|2021-09-30 13:43:50|151.21|149.61|151.95|150.35|151.95|150.35|151.21|149.61|0
1633009440000|2021-09-30 13:44:00|151.76|150.16|151.21|149.61|151.76|150.16|151.21|149.61|0
1633009450000|2021-09-30 13:44:10|151.02|149.42|151.39|149.79|151.39|149.79|150.84|149.24|0
1633009460000|2021-09-30 13:44:20|151.21|149.61|151.39|149.79|151.39|149.79|151.02|149.42|0
1633009470000|2021-09-30 13:44:30|151.58|149.98|151.95|150.35|151.95|150.35|151.58|149.98|0
1633009480000|2021-09-30 13:44:40|152.13|150.53|152.69|151.09|152.69|151.09|152.13|150.53|0
1633009490000|2021-09-30 13:44:50|152.51|150.91|152.13|150.53|152.51|150.91|152.13|150.53|0
1633009500000|2021-09-30 13:45:00|152.88|151.28|151.58|149.98|152.88|151.28|151.58|149.98|0
1633009510000|2021-09-30 13:45:10|151.39|149.79|151.76|150.16|151.76|150.16|151.39|149.79|0
1633009520000|2021-09-30 13:45:20|151.39|149.79|151.39|149.79|151.58|149.98|151.39|149.79|0
1633009530000|2021-09-30 13:45:30|151.58|149.98|151.58|149.98|151.76|150.16|151.39|149.79|0
1633009540000|2021-09-30 13:45:40|152.32|150.72|151.95|150.35|152.88|151.28|151.95|150.35|0
1633009550000|2021-09-30 13:45:50|151.58|149.98|151.58|149.98|151.95|150.35|151.58|149.98|0
1633009560000|2021-09-30 13:46:00|151.39|149.79|151.95|150.35|151.95|150.35|151.39|149.79|0
1633009570000|2021-09-30 13:46:10|151.76|150.16|151.76|150.16|152.32|150.72|151.76|150.16|0
1633009580000|2021-09-30 13:46:20|152.13|150.53|152.88|151.28|153.06|151.46|152.13|150.53|0
1633009590000|2021-09-30 13:46:30|153.06|151.46|153.43|151.83|153.81|152.21|153.06|151.46|0
1633009600000|2021-09-30 13:46:40|153.06|151.46|152.69|151.09|153.06|151.46|152.5|150.9|0
1633009610000|2021-09-30 13:46:50|153.62|152.02|154.18|152.58|154.18|152.58|153.43|151.83|0
1633009620000|2021-09-30 13:47:00|154.37|152.77|153.99|152.39|154.55|152.95|153.99|152.39|0
1633009630000|2021-09-30 13:47:10|154.18|152.58|155.3|153.7|155.3|153.7|153.99|152.39|0
1633009640000|2021-09-30 13:47:20|155.49|153.89|156.05|154.45|156.43|154.83|155.49|153.89|0
1633009650000|2021-09-30 13:47:30|155.86|154.26|156.05|154.45|156.05|154.45|155.86|154.26|0
1633009660000|2021-09-30 13:47:40|155.95|154.35|155.49|153.89|155.95|154.35|155.49|153.89|0
1633009670000|2021-09-30 13:47:50|155.3|153.7|155.49|153.89|155.49|153.89|155.3|153.7|0
1633009680000|2021-09-30 13:48:00|156.05|154.45|155.86|154.26|156.05|154.45|155.86|154.26|0
1633009690000|2021-09-30 13:48:10|155.68|154.08|156.05|154.45|156.05|154.45|155.68|154.08|0
1633009700000|2021-09-30 13:48:20|155.86|154.26|155.11|153.51|155.86|154.26|155.11|153.51|0
1633009710000|2021-09-30 13:48:30|154.74|153.14|155.3|153.7|155.3|153.7|154.74|153.14|0
1633009720000|2021-09-30 13:48:40|155.11|153.51|155.86|154.26|155.86|154.26|155.11|153.51|0
1633009730000|2021-09-30 13:48:50|156.05|154.45|155.49|153.89|156.24|154.64|155.49|153.89|0
1633009740000|2021-09-30 13:49:00|155.11|153.51|154.73|153.13|155.11|153.51|154.73|153.13|0
1633009750000|2021-09-30 13:49:10|154.55|152.95|154.36|152.76|154.55|152.95|154.36|152.76|0
1633009760000|2021-09-30 13:49:20|154.55|152.95|153.98|152.38|154.73|153.13|153.98|152.38|0
1633009770000|2021-09-30 13:49:30|153.8|152.2|154.36|152.76|154.55|152.95|153.8|152.2|0
1633009780000|2021-09-30 13:49:40|154.92|153.32|155.3|153.7|155.49|153.89|154.92|153.32|0
1633009790000|2021-09-30 13:49:50|155.67|154.07|156.43|154.83|156.43|154.83|155.67|154.07|0
1633009800000|2021-09-30 13:50:00|157.37|155.77|158.13|156.53|158.13|156.53|157.37|155.77|0
1633009810000|2021-09-30 13:50:10|158.89|157.29|159.08|157.48|159.08|157.48|158.89|157.29|0
1633009820000|2021-09-30 13:50:20|158.89|157.29|158.32|156.72|158.89|157.29|158.13|156.53|0
1633009830000|2021-09-30 13:50:30|157.94|156.34|157.75|156.15|158.13|156.53|157.75|156.15|0
1633009840000|2021-09-30 13:50:40|157.56|155.96|157.75|156.15|157.75|156.15|157.56|155.96|0
1633009850000|2021-09-30 13:50:50|157.94|156.34|157.56|155.96|157.94|156.34|157.56|155.96|0
1633009860000|2021-09-30 13:51:00|157.18|155.58|156.8|155.2|157.18|155.58|156.8|155.2|0
1633009870000|2021-09-30 13:51:10|156.99|155.39|157.18|155.58|157.18|155.58|156.99|155.39|0
1633009880000|2021-09-30 13:51:20|156.99|155.39|156.05|154.45|156.99|155.39|156.05|154.45|0
1633009890000|2021-09-30 13:51:30|156.42|154.82|156.8|155.2|156.8|155.2|156.24|154.64|0
1633009900000|2021-09-30 13:51:40|156.61|155.01|156.99|155.39|156.99|155.39|156.61|155.01|0
1633009910000|2021-09-30 13:51:50|157.37|155.77|157.56|155.96|157.56|155.96|157.37|155.77|0
1633009920000|2021-09-30 13:52:00|158.13|156.53|157.56|155.96|158.13|156.53|157.56|155.96|0
1633009930000|2021-09-30 13:52:10|157.37|155.77|156.99|155.39|157.56|155.96|156.99|155.39|0
1633009940000|2021-09-30 13:52:20|156.8|155.2|156.05|154.45|156.8|155.2|156.05|154.45|0
1633009950000|2021-09-30 13:52:30|156.42|154.82|157.18|155.58|157.18|155.58|156.42|154.82|0
1633009960000|2021-09-30 13:52:40|156.61|155.01|156.61|155.01|156.61|155.01|156.42|154.82|0
1633009970000|2021-09-30 13:52:50|156.8|155.2|157.18|155.58|157.56|155.96|156.8|155.2|0
1633009980000|2021-09-30 13:53:00|157.37|155.77|156.8|155.2|157.37|155.77|156.8|155.2|0
1633009990000|2021-09-30 13:53:10|156.99|155.39|156.61|155.01|156.99|155.39|156.42|154.82|0
1633010000000|2021-09-30 13:53:20|156.8|155.2|156.99|155.39|156.99|155.39|156.8|155.2|0
1633010010000|2021-09-30 13:53:30|157.37|155.77|157.93|156.33|157.93|156.33|157.37|155.77|0
1633010020000|2021-09-30 13:53:40|158.12|156.52|158.12|156.52|158.31|156.71|158.12|156.52|0
1633010030000|2021-09-30 13:53:50|158.69|157.09|158.88|157.28|158.88|157.28|158.5|156.9|0
1633010040000|2021-09-30 13:54:00|159.07|157.47|158.69|157.09|159.26|157.66|158.69|157.09|0
1633010050000|2021-09-30 13:54:10|158.5|156.9|158.31|156.71|158.5|156.9|158.31|156.71|0
1633010060000|2021-09-30 13:54:20|158.5|156.9|157.74|156.14|158.5|156.9|157.55|155.95|0
1633010070000|2021-09-30 13:54:30|157.55|155.95|157.93|156.33|158.12|156.52|157.55|155.95|0
1633010080000|2021-09-30 13:54:40|158.12|156.52|159.07|157.47|159.07|157.47|157.93|156.33|0
1633010090000|2021-09-30 13:54:50|158.69|157.09|158.59|156.99|158.69|157.09|158.59|156.99|0
1633010100000|2021-09-30 13:55:00|158.88|157.28|158.69|157.09|158.88|157.28|158.31|156.71|0
1633010110000|2021-09-30 13:55:10|158.5|156.9|158.88|157.28|159.07|157.47|158.5|156.9|0
1633010120000|2021-09-30 13:55:20|158.31|156.71|158.31|156.71|158.5|156.9|158.31|156.71|0
1633010130000|2021-09-30 13:55:30|158.12|156.52|157.93|156.33|158.31|156.71|157.93|156.33|0
1633010140000|2021-09-30 13:55:40|157.17|155.57|157.17|155.57|157.36|155.76|157.17|155.57|0
1633010150000|2021-09-30 13:55:50|157.55|155.95|157.17|155.57|157.55|155.95|157.17|155.57|0
1633010160000|2021-09-30 13:56:00|156.99|155.39|157.36|155.76|157.36|155.76|156.99|155.39|0
1633010170000|2021-09-30 13:56:10|157.93|156.33|158.31|156.71|158.31|156.71|157.93|156.33|0
1633010180000|2021-09-30 13:56:20|158.5|156.9|158.88|157.28|158.88|157.28|158.5|156.9|0
1633010190000|2021-09-30 13:56:30|158.5|156.9|158.31|156.71|158.5|156.9|158.31|156.71|0
1633010200000|2021-09-30 13:56:40|158.5|156.9|158.31|156.71|158.5|156.9|158.12|156.52|0
1633010210000|2021-09-30 13:56:50|158.69|157.09|158.5|156.9|158.69|157.09|158.5|156.9|0
1633010220000|2021-09-30 13:57:00|158.69|157.09|155.85|154.25|158.69|157.09|155.85|154.25|0
1633010230000|2021-09-30 13:57:10|155.29|153.69|154.91|153.31|155.29|153.69|154.91|153.31|0
1633010240000|2021-09-30 13:57:20|154.72|153.12|153.04|151.44|154.72|153.12|153.04|151.44|0
1633010250000|2021-09-30 13:57:30|153.22|151.62|153.04|151.44|153.22|151.62|153.04|151.44|0
1633010260000|2021-09-30 13:57:40|153.6|152|153.97|152.37|153.97|152.37|153.6|152|0
1633010270000|2021-09-30 13:57:50|154.16|152.56|154.16|152.56|154.35|152.75|154.16|152.56|0
1633010280000|2021-09-30 13:58:00|155.1|153.5|155.29|153.69|155.29|153.69|154.91|153.31|0
1633010290000|2021-09-30 13:58:10|154.91|153.31|154.35|152.75|154.91|153.31|154.35|152.75|0
1633010300000|2021-09-30 13:58:20|153.97|152.37|154.16|152.56|154.16|152.56|153.97|152.37|0
1633010310000|2021-09-30 13:58:30|153.97|152.37|153.6|152|153.97|152.37|153.41|151.81|0
1633010320000|2021-09-30 13:58:40|153.78|152.18|153.41|151.81|153.97|152.37|153.41|151.81|0
1633010330000|2021-09-30 13:58:50|153.6|152|153.6|152|153.6|152|153.41|151.81|0
1633010340000|2021-09-30 13:59:00|153.78|152.18|153.6|152|153.78|152.18|153.6|152|0
1633010350000|2021-09-30 13:59:10|153.41|151.81|152.47|150.87|153.41|151.81|152.47|150.87|0
1633010360000|2021-09-30 13:59:20|152.1|150.5|151.91|150.31|152.1|150.5|151.91|150.31|0
1633010370000|2021-09-30 13:59:30|152.1|150.5|152.29|150.69|152.47|150.87|152.1|150.5|0
1633010380000|2021-09-30 13:59:40|152.85|151.25|152.29|150.69|152.85|151.25|152.29|150.69|0
1633010390000|2021-09-30 13:59:50|152.1|150.5|152.66|151.06|152.66|151.06|152.1|150.5|0
1633010400000|2021-09-30 14:00:00|152.47|150.87|152.85|151.25|153.03|151.43|151.91|150.31|0
1633010410000|2021-09-30 14:00:10|152.66|151.06|151.73|150.13|152.66|151.06|151.73|150.13|0
1633010420000|2021-09-30 14:00:20|152.1|150.5|151.54|149.94|152.1|150.5|151.36|149.76|0
1633010430000|2021-09-30 14:00:30|151.35|149.75|151.54|149.94|151.73|150.13|151.35|149.75|0
1633010440000|2021-09-30 14:00:40|151.35|149.75|151.35|149.75|151.35|149.75|150.98|149.38|0
1633010450000|2021-09-30 14:00:50|151.73|150.13|151.17|149.57|151.73|150.13|151.17|149.57|0
1633010460000|2021-09-30 14:01:00|150.98|149.38|151.35|149.75|151.54|149.94|150.98|149.38|0
1633010470000|2021-09-30 14:01:10|151.17|149.57|152.1|150.5|152.1|150.5|151.17|149.57|0
1633010480000|2021-09-30 14:01:20|151.91|150.31|152.28|150.68|152.28|150.68|151.73|150.13|0
1633010490000|2021-09-30 14:01:30|152.47|150.87|151.54|149.94|152.47|150.87|151.54|149.94|0
1633010500000|2021-09-30 14:01:40|151.73|150.13|152.1|150.5|152.1|150.5|151.73|150.13|0
1633010510000|2021-09-30 14:01:50|152.28|150.68|151.91|150.31|152.28|150.68|151.72|150.12|0
1633010520000|2021-09-30 14:02:00|152.28|150.68|151.91|150.31|152.28|150.68|151.91|150.31|0
1633010530000|2021-09-30 14:02:10|152.66|151.06|153.03|151.43|153.03|151.43|152.28|150.68|0
1633010540000|2021-09-30 14:02:20|153.22|151.62|153.22|151.62|153.22|151.62|153.03|151.43|0
1633010550000|2021-09-30 14:02:30|153.03|151.43|153.22|151.62|153.22|151.62|153.03|151.43|0
1633010560000|2021-09-30 14:02:40|153.4|151.8|153.59|151.99|153.78|152.18|153.4|151.8|0
1633010570000|2021-09-30 14:02:50|153.78|152.18|153.03|151.43|153.78|152.18|152.84|151.24|0
1633010580000|2021-09-30 14:03:00|152.66|151.06|152.28|150.68|152.84|151.24|152.28|150.68|0
1633010590000|2021-09-30 14:03:10|152.47|150.87|152.65|151.05|152.65|151.05|152.47|150.87|0
1633010600000|2021-09-30 14:03:20|152.47|150.87|152.47|150.87|152.47|150.87|152.28|150.68|0
1633010610000|2021-09-30 14:03:30|151.54|149.94|152.09|150.49|152.09|150.49|151.54|149.94|0
1633010620000|2021-09-30 14:03:40|152.65|151.05|152.84|151.24|153.03|151.43|152.65|151.05|0
1633010630000|2021-09-30 14:03:50|152.65|151.05|152.84|151.24|152.84|151.24|152.47|150.87|0
1633010640000|2021-09-30 14:04:00|152.28|150.68|152.28|150.68|152.47|150.87|152.09|150.49|0
1633010650000|2021-09-30 14:04:10|151.91|150.31|152.37|150.77|152.37|150.77|151.91|150.31|0
1633010660000|2021-09-30 14:04:20|152.28|150.68|152.28|150.68|152.65|151.05|152.28|150.68|0
1633010670000|2021-09-30 14:04:30|152.65|151.05|152.28|150.68|152.65|151.05|152.28|150.68|0
1633010680000|2021-09-30 14:04:40|152.09|150.49|152.28|150.68|152.65|151.05|152.09|150.49|0
1633010690000|2021-09-30 14:04:50|152.47|150.87|152.28|150.68|152.47|150.87|152.28|150.68|0
1633010700000|2021-09-30 14:05:00|151.91|150.31|151.72|150.12|152.09|150.49|151.72|150.12|0
1633010710000|2021-09-30 14:05:10|151.91|150.31|151.91|150.31|151.91|150.31|151.91|150.31|0
1633010720000|2021-09-30 14:05:20|151.53|149.93|150.79|149.19|151.53|149.93|150.79|149.19|0
1633010730000|2021-09-30 14:05:30|150.98|149.38|149.86|148.26|150.98|149.38|149.86|148.26|0
1633010740000|2021-09-30 14:05:40|149.68|148.08|149.68|148.08|149.68|148.08|149.31|147.71|0
1633010750000|2021-09-30 14:05:50|149.86|148.26|150.42|148.82|150.42|148.82|149.86|148.26|0
1633010760000|2021-09-30 14:06:00|150.6|149|150.23|148.63|150.6|149|150.05|148.45|0
1633010770000|2021-09-30 14:06:10|149.86|148.26|149.31|147.71|149.86|148.26|149.31|147.71|0
1633010780000|2021-09-30 14:06:20|149.49|147.89|149.12|147.52|149.49|147.89|149.12|147.52|0
1633010790000|2021-09-30 14:06:30|148.94|147.34|148.2|146.6|148.94|147.34|148.2|146.6|0
1633010800000|2021-09-30 14:06:40|147.83|146.23|146.55|144.95|147.83|146.23|146.55|144.95|0
1633010810000|2021-09-30 14:06:50|146|144.4|145.82|144.22|146.18|144.58|145.82|144.22|0
1633010820000|2021-09-30 14:07:00|146|144.4|144.9|143.3|146|144.4|144.9|143.3|0
1633010830000|2021-09-30 14:07:10|145.27|143.67|146.18|144.58|146.18|144.58|145.27|143.67|0
1633010840000|2021-09-30 14:07:20|145.08|143.48|145.27|143.67|145.27|143.67|144.9|143.3|0
1633010850000|2021-09-30 14:07:30|145.45|143.85|144.9|143.3|145.45|143.85|144.9|143.3|0
1633010860000|2021-09-30 14:07:40|145.08|143.48|144.72|143.12|145.08|143.48|144.72|143.12|0
1633010870000|2021-09-30 14:07:50|144.9|143.3|143.99|142.39|144.9|143.3|143.81|142.21|0
1633010880000|2021-09-30 14:08:00|144.17|142.57|144.36|142.76|144.72|143.12|144.17|142.57|0
1633010890000|2021-09-30 14:08:10|144.54|142.94|145.27|143.67|145.27|143.67|144.54|142.94|0
1633010900000|2021-09-30 14:08:20|145.45|143.85|146|144.4|146.18|144.58|145.45|143.85|0
1633010910000|2021-09-30 14:08:30|146.36|144.76|146.36|144.76|146.36|144.76|146.18|144.58|0
1633010920000|2021-09-30 14:08:40|146.73|145.13|147.09|145.49|147.09|145.49|146.54|144.94|0
1633010930000|2021-09-30 14:08:50|146.91|145.31|147.09|145.49|147.09|145.49|146.91|145.31|0
1633010940000|2021-09-30 14:09:00|146.91|145.31|147.65|146.05|147.65|146.05|146.91|145.31|0
1633010950000|2021-09-30 14:09:10|146.73|145.13|146.54|144.94|147.09|145.49|146.54|144.94|0
1633010960000|2021-09-30 14:09:20|146.18|144.58|146.54|144.94|146.54|144.94|146.18|144.58|0
1633010970000|2021-09-30 14:09:30|146.36|144.76|147.09|145.49|147.09|145.49|146.36|144.76|0
1633010980000|2021-09-30 14:09:40|146.91|145.31|147.28|145.68|147.28|145.68|146.91|145.31|0
1633010990000|2021-09-30 14:09:50|147.46|145.86|148.75|147.15|148.75|147.15|147.46|145.86|0
1633011000000|2021-09-30 14:10:00|149.3|147.7|149.3|147.7|149.67|148.07|149.3|147.7|0
1633011010000|2021-09-30 14:10:10|149.12|147.52|148.01|146.41|149.12|147.52|148.01|146.41|0
1633011020000|2021-09-30 14:10:20|148.2|146.6|148.01|146.41|148.38|146.78|148.01|146.41|0
1633011030000|2021-09-30 14:10:30|148.19|146.59|148.38|146.78|148.38|146.78|148.19|146.59|0
1633011040000|2021-09-30 14:10:40|149.49|147.89|150.41|148.81|150.41|148.81|149.49|147.89|0
1633011050000|2021-09-30 14:10:50|150.78|149.18|151.15|149.55|151.15|149.55|150.78|149.18|0
1633011060000|2021-09-30 14:11:00|150.78|149.18|150.23|148.63|150.97|149.37|150.23|148.63|0
1633011070000|2021-09-30 14:11:10|150.41|148.81|150.04|148.44|150.41|148.81|150.04|148.44|0
1633011080000|2021-09-30 14:11:20|150.23|148.63|150.04|148.44|150.23|148.63|150.04|148.44|0
1633011090000|2021-09-30 14:11:30|149.49|147.89|149.67|148.07|149.67|148.07|149.49|147.89|0
1633011100000|2021-09-30 14:11:40|149.3|147.7|148.93|147.33|149.3|147.7|148.93|147.33|0
1633011110000|2021-09-30 14:11:50|148.38|146.78|148.56|146.96|148.93|147.33|148.38|146.78|0
1633011120000|2021-09-30 14:12:00|148.19|146.59|148.19|146.59|148.56|146.96|148.19|146.59|0
1633011130000|2021-09-30 14:12:10|148.01|146.41|148.01|146.41|148.01|146.41|147.64|146.04|0
1633011140000|2021-09-30 14:12:20|148.19|146.59|148.19|146.59|148.19|146.59|148.01|146.41|0
1633011150000|2021-09-30 14:12:30|148.38|146.78|148.38|146.78|148.93|147.33|148.38|146.78|0
1633011160000|2021-09-30 14:12:40|148.93|147.33|148.38|146.78|149.11|147.51|148.38|146.78|0
1633011170000|2021-09-30 14:12:50|148.01|146.41|147.64|146.04|148.01|146.41|147.64|146.04|0
1633011180000|2021-09-30 14:13:00|147.46|145.86|148.01|146.41|148.19|146.59|147.46|145.86|0
1633011190000|2021-09-30 14:13:10|147.82|146.22|147.27|145.67|147.82|146.22|147.27|145.67|0
1633011200000|2021-09-30 14:13:20|146.9|145.3|146.9|145.3|146.9|145.3|146.35|144.75|0
1633011210000|2021-09-30 14:13:30|146.35|144.75|146.17|144.57|146.54|144.94|146.17|144.57|0
1633011220000|2021-09-30 14:13:40|146.35|144.75|145.99|144.39|146.35|144.75|145.81|144.21|0
1633011230000|2021-09-30 14:13:50|145.81|144.21|145.26|143.66|145.99|144.39|145.26|143.66|0
1633011240000|2021-09-30 14:14:00|145.07|143.47|145.99|144.39|146.17|144.57|145.07|143.47|0
1633011250000|2021-09-30 14:14:10|146.17|144.57|146.17|144.57|146.17|144.57|145.8|144.2|0
1633011260000|2021-09-30 14:14:20|146.35|144.75|146.17|144.57|146.35|144.75|146.17|144.57|0
1633011270000|2021-09-30 14:14:30|145.8|144.2|146.35|144.75|146.54|144.94|145.8|144.2|0
1633011280000|2021-09-30 14:14:40|145.99|144.39|145.44|143.84|145.99|144.39|145.44|143.84|0
1633011290000|2021-09-30 14:14:50|145.07|143.47|144.89|143.29|145.07|143.47|144.89|143.29|0
1633011300000|2021-09-30 14:15:00|145.07|143.47|145.8|144.2|145.8|144.2|144.89|143.29|0
1633011310000|2021-09-30 14:15:10|145.07|143.47|146.54|144.94|146.54|144.94|145.07|143.47|0
1633011320000|2021-09-30 14:15:20|147.09|145.49|147.64|146.04|147.64|146.04|146.72|145.12|0
1633011330000|2021-09-30 14:15:30|147.27|145.67|145.99|144.39|147.27|145.67|145.99|144.39|0
1633011340000|2021-09-30 14:15:40|146.17|144.57|147.08|145.48|147.08|145.48|146.17|144.57|0
1633011350000|2021-09-30 14:15:50|146.72|145.12|146.9|145.3|146.9|145.3|146.53|144.93|0
1633011360000|2021-09-30 14:16:00|147.27|145.67|148.74|147.14|148.74|147.14|147.27|145.67|0
1633011370000|2021-09-30 14:16:10|148|146.4|147.82|146.22|148|146.4|147.45|145.85|0
1633011380000|2021-09-30 14:16:20|148.37|146.77|148.19|146.59|148.37|146.77|147.82|146.22|0
1633011390000|2021-09-30 14:16:30|148.55|146.95|148.55|146.95|148.74|147.14|148.37|146.77|0
1633011400000|2021-09-30 14:16:40|148.19|146.59|150.03|148.43|150.03|148.43|148.19|146.59|0
1633011410000|2021-09-30 14:16:50|150.77|149.17|153.01|151.41|153.01|151.41|150.77|149.17|0
1633011420000|2021-09-30 14:17:00|153.2|151.6|152.45|150.85|153.2|151.6|152.45|150.85|0
1633011430000|2021-09-30 14:17:10|152.08|150.48|151.33|149.73|152.26|150.66|151.33|149.73|0
1633011440000|2021-09-30 14:17:20|151.14|149.54|151.89|150.29|152.26|150.66|151.14|149.54|0
1633011450000|2021-09-30 14:17:30|152.26|150.66|152.63|151.03|152.82|151.22|152.26|150.66|0
1633011460000|2021-09-30 14:17:40|152.45|150.85|152.26|150.66|152.45|150.85|152.07|150.47|0
1633011470000|2021-09-30 14:17:50|152.45|150.85|152.63|151.03|152.63|151.03|152.45|150.85|0
1633011480000|2021-09-30 14:18:00|153.38|151.78|153.38|151.78|153.38|151.78|153.01|151.41|0
1633011490000|2021-09-30 14:18:10|153.94|152.34|153.76|152.16|153.94|152.34|153.57|151.97|0
1633011500000|2021-09-30 14:18:20|153.75|152.15|153.75|152.15|153.75|152.15|153.75|152.15|0
1633011510000|2021-09-30 14:18:30|153.57|151.97|153.57|151.97|153.75|152.15|153.57|151.97|0
1633011520000|2021-09-30 14:18:40|153.01|151.41|152.82|151.22|153.01|151.41|152.82|151.22|0
1633011530000|2021-09-30 14:18:50|152.63|151.03|153.01|151.41|153.01|151.41|152.63|151.03|0
1633011540000|2021-09-30 14:19:00|153.19|151.59|152.63|151.03|153.19|151.59|152.63|151.03|0
1633011550000|2021-09-30 14:19:10|153.01|151.41|153.38|151.78|153.38|151.78|153.01|151.41|0
1633011560000|2021-09-30 14:19:20|153.94|152.34|153.38|151.78|153.94|152.34|153.38|151.78|0
1633011570000|2021-09-30 14:19:30|153.19|151.59|153.19|151.59|153.19|151.59|153.01|151.41|0
1633011580000|2021-09-30 14:19:40|153|151.4|153|151.4|153|151.4|152.82|151.22|0
1633011590000|2021-09-30 14:19:50|153.19|151.59|153.19|151.59|153.19|151.59|153|151.4|0
1633011600000|2021-09-30 14:20:00|153|151.4|152.63|151.03|153.38|151.78|152.63|151.03|0
1633011610000|2021-09-30 14:20:10|152.07|150.47|153.57|151.97|153.57|151.97|152.07|150.47|0
1633011620000|2021-09-30 14:20:20|153.38|151.78|154.31|152.71|154.31|152.71|153.38|151.78|0
1633011630000|2021-09-30 14:20:30|154.13|152.53|153.94|152.34|154.13|152.53|153.75|152.15|0
1633011640000|2021-09-30 14:20:40|153.19|151.59|152.82|151.22|153.19|151.59|152.82|151.22|0
1633011650000|2021-09-30 14:20:50|153|151.4|152.26|150.66|153|151.4|152.26|150.66|0
1633011660000|2021-09-30 14:21:00|151.88|150.28|151.14|149.54|151.88|150.28|151.14|149.54|0
1633011670000|2021-09-30 14:21:10|150.21|148.61|150.4|148.8|150.58|148.98|150.21|148.61|0
1633011680000|2021-09-30 14:21:20|149.29|147.69|148.55|146.95|149.29|147.69|148.55|146.95|0
1633011690000|2021-09-30 14:21:30|148.73|147.13|148.73|147.13|148.73|147.13|148.36|146.76|0
1633011700000|2021-09-30 14:21:40|148.55|146.95|148.36|146.76|148.92|147.32|148.36|146.76|0
1633011710000|2021-09-30 14:21:50|147.99|146.39|146.89|145.29|147.99|146.39|146.89|145.29|0
1633011720000|2021-09-30 14:22:00|147.08|145.48|147.26|145.66|147.26|145.66|146.8|145.2|0
1633011730000|2021-09-30 14:22:10|146.89|145.29|147.07|145.47|147.07|145.47|146.89|145.29|0
1633011740000|2021-09-30 14:22:20|146.52|144.92|146.34|144.74|146.52|144.92|146.34|144.74|0
1633011750000|2021-09-30 14:22:30|146.52|144.92|146.52|144.92|146.71|145.11|146.52|144.92|0
1633011760000|2021-09-30 14:22:40|146.34|144.74|147.26|145.66|147.26|145.66|146.34|144.74|0
1633011770000|2021-09-30 14:22:50|147.07|145.47|147.62|146.02|147.62|146.02|147.07|145.47|0
1633011780000|2021-09-30 14:23:00|147.44|145.84|147.26|145.66|147.81|146.21|147.26|145.66|0
1633011790000|2021-09-30 14:23:10|147.44|145.84|147.81|146.21|147.99|146.39|147.44|145.84|0
1633011800000|2021-09-30 14:23:20|147.62|146.02|146.89|145.29|147.62|146.02|146.89|145.29|0
1633011810000|2021-09-30 14:23:30|146.52|144.92|146.61|145.01|146.61|145.01|146.52|144.92|0
1633011820000|2021-09-30 14:23:40|146.89|145.29|147.26|145.66|147.26|145.66|146.71|145.11|0
1633011830000|2021-09-30 14:23:50|147.44|145.84|147.44|145.84|147.62|146.02|147.44|145.84|0
1633011840000|2021-09-30 14:24:00|147.81|146.21|148.18|146.58|148.18|146.58|147.81|146.21|0
1633011850000|2021-09-30 14:24:10|147.99|146.39|147.81|146.21|147.99|146.39|147.81|146.21|0
1633011860000|2021-09-30 14:24:20|147.62|146.02|147.44|145.84|147.81|146.21|147.44|145.84|0
1633011870000|2021-09-30 14:24:30|147.07|145.47|146.52|144.92|147.26|145.66|146.52|144.92|0
1633011880000|2021-09-30 14:24:40|146.7|145.1|146.15|144.55|146.89|145.29|146.15|144.55|0
1633011890000|2021-09-30 14:24:50|145.97|144.37|145.42|143.82|145.97|144.37|145.42|143.82|0
1633011900000|2021-09-30 14:25:00|145.24|143.64|145.61|144.01|145.61|144.01|145.24|143.64|0
1633011910000|2021-09-30 14:25:10|145.69|144.09|145.97|144.37|146.52|144.92|145.69|144.09|0
1633011920000|2021-09-30 14:25:20|146.7|145.1|146.7|145.1|146.89|145.29|146.7|145.1|0
1633011930000|2021-09-30 14:25:30|146.52|144.92|147.07|145.47|147.07|145.47|146.06|144.46|0
1633011940000|2021-09-30 14:25:40|146.89|145.29|146.7|145.1|146.89|145.29|146.7|145.1|0
1633011950000|2021-09-30 14:25:50|147.25|145.65|146.34|144.74|147.25|145.65|146.34|144.74|0
1633011960000|2021-09-30 14:26:00|147.25|145.65|147.62|146.02|147.62|146.02|147.25|145.65|0
1633011970000|2021-09-30 14:26:10|147.44|145.84|148.17|146.57|148.36|146.76|147.44|145.84|0
1633011980000|2021-09-30 14:26:20|148.36|146.76|148.36|146.76|148.36|146.76|148.36|146.76|0
1633011990000|2021-09-30 14:26:30|148.17|146.57|147.99|146.39|148.17|146.57|147.62|146.02|0
1633012000000|2021-09-30 14:26:40|148.17|146.57|148.17|146.57|148.17|146.57|147.99|146.39|0
1633012010000|2021-09-30 14:26:50|147.8|146.2|147.25|145.65|147.8|146.2|147.25|145.65|0
1633012020000|2021-09-30 14:27:00|147.62|146.02|148.35|146.75|148.35|146.75|147.62|146.02|0
1633012030000|2021-09-30 14:27:10|148.54|146.94|148.35|146.75|149.09|147.49|148.35|146.75|0
1633012040000|2021-09-30 14:27:20|148.17|146.57|149.46|147.86|149.65|148.05|148.17|146.57|0
1633012050000|2021-09-30 14:27:30|149.09|147.49|149.46|147.86|149.46|147.86|149.09|147.49|0
1633012060000|2021-09-30 14:27:40|149.09|147.49|148.72|147.12|149.09|147.49|148.72|147.12|0
1633012070000|2021-09-30 14:27:50|148.35|146.75|148.72|147.12|148.72|147.12|148.35|146.75|0
1633012080000|2021-09-30 14:28:00|148.91|147.31|148.91|147.31|148.91|147.31|148.72|147.12|0
1633012090000|2021-09-30 14:28:10|149.09|147.49|148.54|146.94|149.09|147.49|148.35|146.75|0
1633012100000|2021-09-30 14:28:20|147.8|146.2|147.25|145.65|147.8|146.2|147.25|145.65|0
1633012110000|2021-09-30 14:28:30|147.43|145.83|147.07|145.47|147.43|145.83|146.88|145.28|0
1633012120000|2021-09-30 14:28:40|146.88|145.28|146.88|145.28|146.88|145.28|146.88|145.28|0
1633012130000|2021-09-30 14:28:50|147.07|145.47|148.17|146.57|148.17|146.57|147.07|145.47|0
1633012140000|2021-09-30 14:29:00|147.98|146.38|147.43|145.83|148.35|146.75|147.43|145.83|0
1633012150000|2021-09-30 14:29:10|147.62|146.02|146.88|145.28|147.62|146.02|146.88|145.28|0
1633012160000|2021-09-30 14:29:20|147.43|145.83|147.62|146.02|147.62|146.02|147.43|145.83|0
1633012170000|2021-09-30 14:29:30|147.06|145.46|147.06|145.46|147.43|145.83|147.06|145.46|0
1633012180000|2021-09-30 14:29:40|147.43|145.83|147.25|145.65|147.43|145.83|147.25|145.65|0
1633012190000|2021-09-30 14:29:50|147.06|145.46|146.49|144.89|147.06|145.46|146.49|144.89|0
1633012200000|2021-09-30 14:30:00|145.76|144.16|148.2|146.6|148.2|146.6|145.76|144.16|0
1633012210000|2021-09-30 14:30:10|148.57|146.97|148.02|146.42|148.57|146.97|148.02|146.42|0
1633012220000|2021-09-30 14:30:20|147.83|146.23|147.5|145.9|148.23|146.63|147.5|145.9|0
1633012230000|2021-09-30 14:30:30|147.14|145.54|146.5|144.9|147.14|145.54|146.5|144.9|0
1633012240000|2021-09-30 14:30:40|146.59|144.99|145.68|144.08|146.59|144.99|145.68|144.08|0
1633012250000|2021-09-30 14:30:50|145.5|143.9|144.57|142.97|145.5|143.9|144.57|142.97|0
1633012260000|2021-09-30 14:31:00|144.93|143.33|145.21|143.61|145.39|143.79|144.75|143.15|0
1633012270000|2021-09-30 14:31:10|145.75|144.15|145.75|144.15|145.93|144.33|145.75|144.15|0
1633012280000|2021-09-30 14:31:20|145.39|143.79|146.48|144.88|146.48|144.88|145.39|143.79|0
1633012290000|2021-09-30 14:31:30|146.66|145.06|146.84|145.24|146.84|145.24|146.66|145.06|0
1633012300000|2021-09-30 14:31:40|146.66|145.06|146.66|145.06|146.84|145.24|146.66|145.06|0
1633012310000|2021-09-30 14:31:50|146.84|145.24|147.74|146.14|147.74|146.14|146.84|145.24|0
1633012320000|2021-09-30 14:32:00|147.2|145.6|147.2|145.6|147.38|145.78|147.2|145.6|0
1633012330000|2021-09-30 14:32:10|146.84|145.24|146.29|144.69|146.84|145.24|146.29|144.69|0
1633012340000|2021-09-30 14:32:20|146.47|144.87|146.79|145.19|146.79|145.19|146.06|144.46|0
1633012350000|2021-09-30 14:32:30|146.61|145.01|146.61|145.01|147.33|145.73|146.61|145.01|0
1633012360000|2021-09-30 14:32:40|146.06|144.46|145.7|144.1|146.06|144.46|145.7|144.1|0
1633012370000|2021-09-30 14:32:50|145.88|144.28|145.34|143.74|145.88|144.28|145.34|143.74|0
1633012380000|2021-09-30 14:33:00|144.8|143.2|145.88|144.28|145.88|144.28|144.8|143.2|0
1633012390000|2021-09-30 14:33:10|146.43|144.83|146.79|145.19|146.79|145.19|146.43|144.83|0
1633012400000|2021-09-30 14:33:20|146.97|145.37|147.7|146.1|147.7|146.1|146.97|145.37|0
1633012410000|2021-09-30 14:33:30|147.15|145.55|147.15|145.55|147.15|145.55|147.15|145.55|0
1633012420000|2021-09-30 14:33:40|147.33|145.73|148.15|146.55|148.15|146.55|147.33|145.73|0
1633012430000|2021-09-30 14:33:50|148.79|147.19|148.97|147.37|148.97|147.37|148.79|147.19|0
1633012440000|2021-09-30 14:34:00|148.79|147.19|148.24|146.64|148.79|147.19|148.06|146.46|0
1633012450000|2021-09-30 14:34:10|147.88|146.28|147.78|146.18|147.88|146.28|147.7|146.1|0
1633012460000|2021-09-30 14:34:20|148.42|146.82|148.79|147.19|148.79|147.19|148.42|146.82|0
1633012470000|2021-09-30 14:34:30|148.61|147.01|149.16|147.56|149.16|147.56|148.42|146.82|0
1633012480000|2021-09-30 14:34:40|148.79|147.19|147.88|146.28|148.79|147.19|147.88|146.28|0
1633012490000|2021-09-30 14:34:50|148.06|146.46|148.61|147.01|148.61|147.01|148.06|146.46|0
1633012500000|2021-09-30 14:35:00|148.79|147.19|148.24|146.64|148.79|147.19|148.24|146.64|0
1633012510000|2021-09-30 14:35:10|148.42|146.82|148.42|146.82|148.42|146.82|148.42|146.82|0
1633012520000|2021-09-30 14:35:20|148.61|147.01|148.24|146.64|148.79|147.19|148.24|146.64|0
1633012530000|2021-09-30 14:35:30|148.06|146.46|148.06|146.46|148.24|146.64|148.06|146.46|0
1633012540000|2021-09-30 14:35:40|148.24|146.64|148.06|146.46|148.61|147.01|148.06|146.46|0
1633012550000|2021-09-30 14:35:50|148.61|147.01|149.34|147.74|149.34|147.74|148.42|146.82|0
1633012560000|2021-09-30 14:36:00|149.15|147.55|148.97|147.37|149.34|147.74|148.97|147.37|0
1633012570000|2021-09-30 14:36:10|148.79|147.19|148.06|146.46|148.97|147.37|148.06|146.46|0
1633012580000|2021-09-30 14:36:20|147.69|146.09|146.78|145.18|147.69|146.09|146.6|145|0
1633012590000|2021-09-30 14:36:30|147.15|145.55|147.23|145.63|147.51|145.91|147.15|145.55|0
1633012600000|2021-09-30 14:36:40|146.78|145.18|147.51|145.91|147.51|145.91|146.78|145.18|0
1633012610000|2021-09-30 14:36:50|147.33|145.73|146.78|145.18|147.33|145.73|146.51|144.91|0
1633012620000|2021-09-30 14:37:00|146.96|145.36|146.42|144.82|146.96|145.36|146.42|144.82|0
1633012630000|2021-09-30 14:37:10|146.78|145.18|146.78|145.18|146.78|145.18|146.6|145|0
1633012640000|2021-09-30 14:37:20|146.6|145|146.78|145.18|146.78|145.18|146.6|145|0
1633012650000|2021-09-30 14:37:30|146.96|145.36|146.6|145|146.96|145.36|146.6|145|0
1633012660000|2021-09-30 14:37:40|146.78|145.18|146.78|145.18|146.96|145.36|146.42|144.82|0
1633012670000|2021-09-30 14:37:50|146.96|145.36|146.96|145.36|146.96|145.36|146.96|145.36|0
1633012680000|2021-09-30 14:38:00|146.78|145.18|146.78|145.18|146.78|145.18|146.6|145|0
1633012690000|2021-09-30 14:38:10|146.6|145|146.6|145|146.6|145|146.42|144.82|0
1633012700000|2021-09-30 14:38:20|146.96|145.36|146.96|145.36|146.96|145.36|146.78|145.18|0
1633012710000|2021-09-30 14:38:30|147.14|145.54|147.51|145.91|147.51|145.91|147.14|145.54|0
1633012720000|2021-09-30 14:38:40|147.87|146.27|147.87|146.27|147.87|146.27|147.87|146.27|0
1633012730000|2021-09-30 14:38:50|147.14|145.54|146.78|145.18|147.14|145.54|146.78|145.18|0
1633012740000|2021-09-30 14:39:00|146.96|145.36|146.78|145.18|147.14|145.54|146.6|145|0
1633012750000|2021-09-30 14:39:10|146.6|145|146.96|145.36|146.96|145.36|146.6|145|0
1633012760000|2021-09-30 14:39:20|146.78|145.18|147.51|145.91|147.51|145.91|146.42|144.82|0
1633012770000|2021-09-30 14:39:30|147.41|145.81|146.96|145.36|147.59|145.99|146.96|145.36|0
1633012780000|2021-09-30 14:39:40|147.14|145.54|147.32|145.72|147.32|145.72|146.78|145.18|0
1633012790000|2021-09-30 14:39:50|147.51|145.91|147.32|145.72|147.51|145.91|147.32|145.72|0
1633012800000|2021-09-30 14:40:00|147.51|145.91|146.78|145.18|147.51|145.91|146.78|145.18|0
1633012810000|2021-09-30 14:40:10|146.6|145|145.87|144.27|146.6|145|145.87|144.27|0
1633012820000|2021-09-30 14:40:20|145.51|143.91|145.33|143.73|145.69|144.09|145.33|143.73|0
1633012830000|2021-09-30 14:40:30|145.15|143.55|143.53|141.93|145.15|143.55|143.53|141.93|0
1633012840000|2021-09-30 14:40:40|142.99|141.39|141.73|140.13|142.99|141.39|141.73|140.13|0
1633012850000|2021-09-30 14:40:50|141.56|139.96|142.63|141.03|142.63|141.03|141.56|139.96|0
1633012860000|2021-09-30 14:41:00|142.45|140.85|143.17|141.57|143.35|141.75|142.45|140.85|0
1633012870000|2021-09-30 14:41:10|143.35|141.75|143.35|141.75|143.53|141.93|143.35|141.75|0
1633012880000|2021-09-30 14:41:20|143.7|142.1|144.06|142.46|144.06|142.46|143.7|142.1|0
1633012890000|2021-09-30 14:41:30|144.24|142.64|144.06|142.46|144.24|142.64|144.06|142.46|0
1633012900000|2021-09-30 14:41:40|143.88|142.28|144.06|142.46|144.42|142.82|143.88|142.28|0
1633012910000|2021-09-30 14:41:50|143.7|142.1|143.7|142.1|144.06|142.46|143.7|142.1|0
1633012920000|2021-09-30 14:42:00|144.6|143|145.33|143.73|145.51|143.91|144.6|143|0
1633012930000|2021-09-30 14:42:10|145.87|144.27|145.87|144.27|145.87|144.27|145.87|144.27|0
1633012940000|2021-09-30 14:42:20|145.51|143.91|145.33|143.73|145.69|144.09|145.33|143.73|0
1633012950000|2021-09-30 14:42:30|145.51|143.91|145.69|144.09|145.87|144.27|145.51|143.91|0
1633012960000|2021-09-30 14:42:40|145.51|143.91|145.14|143.54|145.51|143.91|144.96|143.36|0
1633012970000|2021-09-30 14:42:50|144.96|143.36|144.6|143|144.96|143.36|144.6|143|0
1633012980000|2021-09-30 14:43:00|144.78|143.18|144.06|142.46|144.78|143.18|144.06|142.46|0
1633012990000|2021-09-30 14:43:10|144.6|143|144.78|143.18|144.78|143.18|144.6|143|0
1633013000000|2021-09-30 14:43:20|144.96|143.36|146.05|144.45|146.05|144.45|144.96|143.36|0
1633013010000|2021-09-30 14:43:30|146.41|144.81|145.87|144.27|146.41|144.81|145.87|144.27|0
1633013020000|2021-09-30 14:43:40|145.68|144.08|145.5|143.9|145.87|144.27|145.5|143.9|0
1633013030000|2021-09-30 14:43:50|145.32|143.72|143.52|141.92|146.05|144.45|143.52|141.92|0
1633013040000|2021-09-30 14:44:00|143.34|141.74|143.34|141.74|143.34|141.74|143.16|141.56|0
1633013050000|2021-09-30 14:44:10|143.88|142.28|144.24|142.64|144.24|142.64|143.88|142.28|0
1633013060000|2021-09-30 14:44:20|144.06|142.46|144.24|142.64|144.24|142.64|144.06|142.46|0
1633013070000|2021-09-30 14:44:30|144.6|143|144.6|143|144.6|143|144.6|143|0
1633013080000|2021-09-30 14:44:40|144.42|142.82|143.88|142.28|144.42|142.82|143.88|142.28|0
1633013090000|2021-09-30 14:44:50|144.06|142.46|144.24|142.64|144.42|142.82|144.06|142.46|0
1633013100000|2021-09-30 14:45:00|144.42|142.82|144.42|142.82|144.6|143|144.42|142.82|0
1633013110000|2021-09-30 14:45:10|144.24|142.64|142.98|141.38|144.24|142.64|142.98|141.38|0
1633013120000|2021-09-30 14:45:20|142.44|140.84|142.26|140.66|142.44|140.84|142.26|140.66|0
1633013130000|2021-09-30 14:45:30|142.44|140.84|142.44|140.84|142.8|141.2|142.26|140.66|0
1633013140000|2021-09-30 14:45:40|141.91|140.31|142.62|141.02|142.62|141.02|141.91|140.31|0
1633013150000|2021-09-30 14:45:50|142.44|140.84|142.8|141.2|142.8|141.2|142.44|140.84|0
1633013160000|2021-09-30 14:46:00|142.62|141.02|143.52|141.92|143.52|141.92|142.62|141.02|0
1633013170000|2021-09-30 14:46:10|143.34|141.74|143.16|141.56|143.34|141.74|143.16|141.56|0
1633013180000|2021-09-30 14:46:20|143.34|141.74|143.34|141.74|143.52|141.92|143.16|141.56|0
1633013190000|2021-09-30 14:46:30|143.7|142.1|143.52|141.92|143.7|142.1|143.52|141.92|0
1633013200000|2021-09-30 14:46:40|144.24|142.64|144.96|143.36|144.96|143.36|144.24|142.64|0
1633013210000|2021-09-30 14:46:50|144.6|143|144.78|143.18|144.78|143.18|144.6|143|0
1633013220000|2021-09-30 14:47:00|144.6|143|144.06|142.46|144.6|143|144.06|142.46|0
1633013230000|2021-09-30 14:47:10|144.42|142.82|143.52|141.92|144.42|142.82|143.52|141.92|0
1633013240000|2021-09-30 14:47:20|143.34|141.74|143.88|142.28|143.88|142.28|143.34|141.74|0
1633013250000|2021-09-30 14:47:30|144.23|142.63|144.96|143.36|144.96|143.36|144.23|142.63|0
1633013260000|2021-09-30 14:47:40|144.78|143.18|144.23|142.63|144.96|143.36|144.23|142.63|0
1633013270000|2021-09-30 14:47:50|144.05|142.45|144.77|143.17|144.78|143.18|144.05|142.45|0
1633013280000|2021-09-30 14:48:00|144.41|142.81|144.96|143.36|144.96|143.36|144.41|142.81|0
1633013290000|2021-09-30 14:48:10|145.14|143.54|144.77|143.17|145.14|143.54|144.59|142.99|0
1633013300000|2021-09-30 14:48:20|145.14|143.54|144.95|143.35|145.14|143.54|144.95|143.35|0
1633013310000|2021-09-30 14:48:30|145.14|143.54|144.77|143.17|145.14|143.54|144.77|143.17|0
1633013320000|2021-09-30 14:48:40|145.13|143.53|144.59|142.99|145.13|143.53|144.59|142.99|0
1633013330000|2021-09-30 14:48:50|144.41|142.81|144.23|142.63|144.41|142.81|144.23|142.63|0
1633013340000|2021-09-30 14:49:00|144.05|142.45|144.59|142.99|144.77|143.17|144.05|142.45|0
1633013350000|2021-09-30 14:49:10|144.77|143.17|144.05|142.45|144.77|143.17|144.05|142.45|0
1633013360000|2021-09-30 14:49:20|144.23|142.63|144.59|142.99|144.59|142.99|144.23|142.63|0
1633013370000|2021-09-30 14:49:30|144.23|142.63|144.23|142.63|144.41|142.81|144.05|142.45|0
1633013380000|2021-09-30 14:49:40|144.05|142.45|143.33|141.73|144.23|142.63|143.33|141.73|0
1633013390000|2021-09-30 14:49:50|143.15|141.55|142.97|141.37|143.15|141.55|142.97|141.37|0
1633013400000|2021-09-30 14:50:00|143.15|141.55|142.26|140.66|143.15|141.55|142.26|140.66|0
1633013410000|2021-09-30 14:50:10|142.61|141.01|142.26|140.66|142.61|141.01|142.26|140.66|0
1633013420000|2021-09-30 14:50:20|142.44|140.84|142.79|141.19|142.79|141.19|142.43|140.83|0
1633013430000|2021-09-30 14:50:30|142.61|141.01|142.79|141.19|142.97|141.37|142.61|141.01|0
1633013440000|2021-09-30 14:50:40|142.97|141.37|142.79|141.19|142.97|141.37|142.79|141.19|0
1633013450000|2021-09-30 14:50:50|142.61|141.01|142.43|140.83|142.61|141.01|142.43|140.83|0
1633013460000|2021-09-30 14:51:00|142.26|140.66|142.43|140.83|142.43|140.83|142.26|140.66|0
1633013470000|2021-09-30 14:51:10|141.72|140.12|141.01|139.41|141.72|140.12|141.01|139.41|0
1633013480000|2021-09-30 14:51:20|140.65|139.05|140.47|138.87|141|139.4|140.47|138.87|0
1633013490000|2021-09-30 14:51:30|140.65|139.05|140.83|139.23|140.83|139.23|140.65|139.05|0
1633013500000|2021-09-30 14:51:40|140.65|139.05|140.83|139.23|140.83|139.23|140.65|139.05|0
1633013510000|2021-09-30 14:51:50|141.72|140.12|141.54|139.94|141.72|140.12|141.54|139.94|0
1633013520000|2021-09-30 14:52:00|141.72|140.12|142.61|141.01|142.61|141.01|141.72|140.12|0
1633013530000|2021-09-30 14:52:10|142.79|141.19|142.97|141.37|142.97|141.37|142.61|141.01|0
1633013540000|2021-09-30 14:52:20|142.79|141.19|142.97|141.37|142.97|141.37|142.79|141.19|0
1633013550000|2021-09-30 14:52:30|142.61|141.01|143.69|142.09|143.69|142.09|142.61|141.01|0
1633013560000|2021-09-30 14:52:40|143.87|142.27|143.69|142.09|143.87|142.27|143.69|142.09|0
1633013570000|2021-09-30 14:52:50|143.51|141.91|143.69|142.09|143.69|142.09|143.51|141.91|0
1633013580000|2021-09-30 14:53:00|143.33|141.73|143.51|141.91|143.51|141.91|143.33|141.73|0
1633013590000|2021-09-30 14:53:10|143.33|141.73|142.61|141.01|143.33|141.73|142.61|141.01|0
1633013600000|2021-09-30 14:53:20|142.25|140.65|142.07|140.47|142.25|140.65|142.07|140.47|0
1633013610000|2021-09-30 14:53:30|141.89|140.29|141.54|139.94|141.89|140.29|141.54|139.94|0
1633013620000|2021-09-30 14:53:40|141.71|140.11|141.71|140.11|141.71|140.11|141.71|140.11|0
1633013630000|2021-09-30 14:53:50|141.54|139.94|141.89|140.29|141.89|140.29|141.54|139.94|0
1633013640000|2021-09-30 14:54:00|142.07|140.47|142.07|140.47|142.43|140.83|142.07|140.47|0
1633013650000|2021-09-30 14:54:10|141.89|140.29|141.54|139.94|141.89|140.29|141.54|139.94|0
1633013660000|2021-09-30 14:54:20|141.18|139.58|141|139.4|141.18|139.58|140.82|139.22|0
1633013670000|2021-09-30 14:54:30|141.36|139.76|140.82|139.22|141.36|139.76|140.82|139.22|0
1633013680000|2021-09-30 14:54:40|141|139.4|140.91|139.31|141|139.4|140.82|139.22|0
1633013690000|2021-09-30 14:54:50|140.47|138.87|141.18|139.58|141.18|139.58|140.47|138.87|0
1633013700000|2021-09-30 14:55:00|140.82|139.22|140.29|138.69|140.82|139.22|140.29|138.69|0
1633013710000|2021-09-30 14:55:10|140.47|138.87|139.05|137.45|140.47|138.87|138.69|137.09|0
1633013720000|2021-09-30 14:55:20|137.81|136.21|138.52|136.92|138.52|136.92|137.28|135.68|0
1633013730000|2021-09-30 14:55:30|138.34|136.74|138.25|136.65|138.34|136.74|137.99|136.39|0
1633013740000|2021-09-30 14:55:40|138.51|136.91|136.58|134.98|138.51|136.91|136.58|134.98|0
1633013750000|2021-09-30 14:55:50|136.75|135.15|135.88|134.28|136.75|135.15|135.88|134.28|0
1633013760000|2021-09-30 14:56:00|136.05|134.45|137.28|135.68|137.28|135.68|136.05|134.45|0
1633013770000|2021-09-30 14:56:10|137.1|135.5|136.58|134.98|137.1|135.5|136.49|134.89|0
1633013780000|2021-09-30 14:56:20|136.93|135.33|137.28|135.68|137.28|135.68|136.93|135.33|0
1633013790000|2021-09-30 14:56:30|137.1|135.5|137.1|135.5|137.1|135.5|136.93|135.33|0
1633013800000|2021-09-30 14:56:40|137.46|135.86|137.98|136.38|137.98|136.38|137.46|135.86|0
1633013810000|2021-09-30 14:56:50|138.34|136.74|137.89|136.29|138.34|136.74|137.89|136.29|0
1633013820000|2021-09-30 14:57:00|138.34|136.74|138.16|136.56|138.34|136.74|138.16|136.56|0
1633013830000|2021-09-30 14:57:10|137.28|135.68|137.98|136.38|137.98|136.38|137.28|135.68|0
1633013840000|2021-09-30 14:57:20|138.51|136.91|137.34|135.74|138.51|136.91|136.63|135.03|0
1633013850000|2021-09-30 14:57:30|138.72|137.12|138.55|136.95|138.72|137.12|138.46|136.86|0
1633013860000|2021-09-30 14:57:40|138.72|137.12|139.25|137.65|139.43|137.83|138.72|137.12|0
1633013870000|2021-09-30 14:57:50|139.08|137.48|138.9|137.3|139.43|137.83|138.9|137.3|0
1633013880000|2021-09-30 14:58:00|138.55|136.95|138.55|136.95|139.08|137.48|138.55|136.95|0
1633013890000|2021-09-30 14:58:10|138.9|137.3|138.9|137.3|138.9|137.3|138.55|136.95|0
1633013900000|2021-09-30 14:58:20|138.72|137.12|138.37|136.77|138.72|137.12|138.19|136.59|0
1633013910000|2021-09-30 14:58:30|138.55|136.95|138.45|136.85|138.55|136.95|138.45|136.85|0
1633013920000|2021-09-30 14:58:40|138.55|136.95|138.55|136.95|139.08|137.48|138.55|136.95|0
1633013930000|2021-09-30 14:58:50|139.08|137.48|138.9|137.3|139.08|137.48|138.72|137.12|0
1633013940000|2021-09-30 14:59:00|138.72|137.12|139.43|137.83|139.43|137.83|138.72|137.12|0
1633013950000|2021-09-30 14:59:10|139.61|138.01|139.43|137.83|139.61|138.01|139.43|137.83|0
1633013960000|2021-09-30 14:59:20|139.07|137.47|138.72|137.12|139.25|137.65|138.72|137.12|0
1633013970000|2021-09-30 14:59:30|138.54|136.94|138.54|136.94|138.54|136.94|138.19|136.59|0
1633013980000|2021-09-30 14:59:40|138.02|136.42|138.37|136.77|138.37|136.77|138.02|136.42|0
1633013990000|2021-09-30 14:59:50|138.54|136.94|138.72|137.12|138.72|137.12|138.54|136.94|0
1633014000000|2021-09-30 15:00:00|138.37|136.77|138.19|136.59|138.37|136.77|137.84|136.24|0
1633014010000|2021-09-30 15:00:10|137.66|136.06|136.43|134.83|137.66|136.06|136.43|134.83|0
1633014020000|2021-09-30 15:00:20|136.61|135.01|137.31|135.71|137.31|135.71|136.61|135.01|0
1633014030000|2021-09-30 15:00:30|137.66|136.06|138.01|136.41|138.01|136.41|137.66|136.06|0
1633014040000|2021-09-30 15:00:40|137.66|136.06|137.4|135.8|137.84|136.24|137.4|135.8|0
1633014050000|2021-09-30 15:00:50|137.31|135.71|138.01|136.41|138.01|136.41|137.31|135.71|0
1633014060000|2021-09-30 15:01:00|138.19|136.59|138.63|137.03|139.43|137.83|138.19|136.59|0
1633014070000|2021-09-30 15:01:10|138.54|136.94|139.25|137.65|139.25|137.65|138.54|136.94|0
1633014080000|2021-09-30 15:01:20|139.6|138|139.07|137.47|139.6|138|139.07|137.47|0
1633014090000|2021-09-30 15:01:30|138.89|137.29|139.25|137.65|139.25|137.65|138.89|137.29|0
1633014100000|2021-09-30 15:01:40|139.42|137.82|139.6|138|139.78|138.18|139.42|137.82|0
1633014110000|2021-09-30 15:01:50|139.78|138.18|139.6|138|139.96|138.36|139.6|138|0
1633014120000|2021-09-30 15:02:00|139.07|137.47|139.78|138.18|139.78|138.18|139.07|137.47|0
1633014130000|2021-09-30 15:02:10|139.6|138|138.89|137.29|139.6|138|138.89|137.29|0
1633014140000|2021-09-30 15:02:20|138.36|136.76|138.36|136.76|138.54|136.94|138.36|136.76|0
1633014150000|2021-09-30 15:02:30|138.19|136.59|138.95|137.35|138.95|137.35|138.19|136.59|0
1633014160000|2021-09-30 15:02:40|139.13|137.53|139.21|137.61|139.21|137.61|138.77|137.17|0
1633014170000|2021-09-30 15:02:50|139.56|137.96|139.3|137.7|139.56|137.96|139.3|137.7|0
1633014180000|2021-09-30 15:03:00|139.66|138.06|139.48|137.88|139.66|138.06|139.12|137.52|0
1633014190000|2021-09-30 15:03:10|139.3|137.7|138.95|137.35|139.3|137.7|138.95|137.35|0
1633014200000|2021-09-30 15:03:20|138.59|136.99|138.77|137.17|138.77|137.17|138.59|136.99|0
1633014210000|2021-09-30 15:03:30|138.59|136.99|139.3|137.7|139.3|137.7|138.59|136.99|0
1633014220000|2021-09-30 15:03:40|139.48|137.88|139.21|137.61|139.48|137.88|139.21|137.61|0
1633014230000|2021-09-30 15:03:50|139.48|137.88|139.48|137.88|139.48|137.88|139.48|137.88|0
1633014240000|2021-09-30 15:04:00|139.12|137.52|140.36|138.76|140.36|138.76|139.12|137.52|0
1633014250000|2021-09-30 15:04:10|140.01|138.41|140.19|138.59|140.19|138.59|139.65|138.05|0
1633014260000|2021-09-30 15:04:20|139.83|138.23|140.36|138.76|140.36|138.76|139.83|138.23|0
1633014270000|2021-09-30 15:04:30|140.72|139.12|140.72|139.12|140.9|139.3|140.72|139.12|0
1633014280000|2021-09-30 15:04:40|140.8|139.2|140.01|138.41|140.8|139.2|140.01|138.41|0
1633014290000|2021-09-30 15:04:50|140.18|138.58|139.83|138.23|140.18|138.58|139.83|138.23|0
1633014300000|2021-09-30 15:05:00|140.54|138.94|140.72|139.12|140.72|139.12|140.36|138.76|0
1633014310000|2021-09-30 15:05:10|140.54|138.94|139.12|137.52|140.54|138.94|139.12|137.52|0
1633014320000|2021-09-30 15:05:20|139.38|137.78|139.47|137.87|139.47|137.87|139.3|137.7|0
1633014330000|2021-09-30 15:05:30|139.12|137.52|139.3|137.7|139.47|137.87|139.12|137.52|0
1633014340000|2021-09-30 15:05:40|139.74|138.14|140.36|138.76|140.36|138.76|139.74|138.14|0
1633014350000|2021-09-30 15:05:50|140.18|138.58|140.54|138.94|140.54|138.94|140.01|138.41|0
1633014360000|2021-09-30 15:06:00|140.72|139.12|140.18|138.58|140.72|139.12|140.01|138.41|0
1633014370000|2021-09-30 15:06:10|140.36|138.76|140.18|138.58|140.36|138.76|140.18|138.58|0
1633014380000|2021-09-30 15:06:20|140.36|138.76|141.07|139.47|141.07|139.47|140.36|138.76|0
1633014390000|2021-09-30 15:06:30|141.25|139.65|141.61|140.01|141.61|140.01|140.89|139.29|0
1633014400000|2021-09-30 15:06:40|141.43|139.83|141.96|140.36|141.96|140.36|141.43|139.83|0
1633014410000|2021-09-30 15:06:50|142.32|140.72|141.96|140.36|142.32|140.72|141.96|140.36|0
1633014420000|2021-09-30 15:07:00|142.32|140.72|142.5|140.9|142.5|140.9|142.32|140.72|0
1633014430000|2021-09-30 15:07:10|142.32|140.72|142.32|140.72|142.32|140.72|142.32|140.72|0
1633014440000|2021-09-30 15:07:20|142.14|140.54|142.5|140.9|142.68|141.08|142.14|140.54|0
1633014450000|2021-09-30 15:07:30|142.68|141.08|142.5|140.9|142.68|141.08|142.5|140.9|0
1633014460000|2021-09-30 15:07:40|142.32|140.72|142.5|140.9|142.86|141.26|142.32|140.72|0
1633014470000|2021-09-30 15:07:50|142.32|140.72|141.78|140.18|142.32|140.72|141.6|140|0
1633014480000|2021-09-30 15:08:00|141.6|140|141.07|139.47|141.6|140|141.07|139.47|0
1633014490000|2021-09-30 15:08:10|141.25|139.65|141.43|139.83|141.6|140|141.25|139.65|0
1633014500000|2021-09-30 15:08:20|141.78|140.18|141.6|140|142.14|140.54|141.6|140|0
1633014510000|2021-09-30 15:08:30|141.96|140.36|142.32|140.72|142.32|140.72|141.96|140.36|0
1633014520000|2021-09-30 15:08:40|141.96|140.36|141.96|140.36|141.96|140.36|141.78|140.18|0
1633014530000|2021-09-30 15:08:50|141.78|140.18|140.98|139.38|141.78|140.18|140.98|139.38|0
1633014540000|2021-09-30 15:09:00|141.42|139.82|141.42|139.82|141.78|140.18|141.42|139.82|0
1633014550000|2021-09-30 15:09:10|141.07|139.47|141.07|139.47|141.25|139.65|140.97|139.37|0
1633014560000|2021-09-30 15:09:20|141.6|140|141.6|140|141.6|140|141.42|139.82|0
1633014570000|2021-09-30 15:09:30|142.14|140.54|142.32|140.72|142.32|140.72|142.14|140.54|0
1633014580000|2021-09-30 15:09:40|142.14|140.54|142.14|140.54|142.14|140.54|142.14|140.54|0
1633014590000|2021-09-30 15:09:50|142.32|140.72|142.22|140.62|142.49|140.89|142.22|140.62|0
1633014600000|2021-09-30 15:10:00|142.32|140.72|142.85|141.25|142.85|141.25|142.14|140.54|0
1633014610000|2021-09-30 15:10:10|142.49|140.89|141.78|140.18|142.49|140.89|141.78|140.18|0
1633014620000|2021-09-30 15:10:20|142.31|140.71|142.14|140.54|142.67|141.07|142.14|140.54|0
1633014630000|2021-09-30 15:10:30|142.31|140.71|142.85|141.25|142.85|141.25|142.31|140.71|0
1633014640000|2021-09-30 15:10:40|143.03|141.43|142.67|141.07|143.03|141.43|142.67|141.07|0
1633014650000|2021-09-30 15:10:50|142.49|140.89|142.67|141.07|143.03|141.43|142.49|140.89|0
1633014660000|2021-09-30 15:11:00|142.49|140.89|143.03|141.43|143.03|141.43|142.49|140.89|0
1633014670000|2021-09-30 15:11:10|142.67|141.07|142.49|140.89|142.67|141.07|142.49|140.89|0
1633014680000|2021-09-30 15:11:20|142.85|141.25|142.67|141.07|142.85|141.25|142.67|141.07|0
1633014690000|2021-09-30 15:11:30|142.49|140.89|142.31|140.71|142.49|140.89|142.31|140.71|0
1633014700000|2021-09-30 15:11:40|142.13|140.53|142.13|140.53|142.31|140.71|142.13|140.53|0
1633014710000|2021-09-30 15:11:50|141.96|140.36|141.78|140.18|141.96|140.36|141.6|140|0
1633014720000|2021-09-30 15:12:00|141.42|139.82|141.6|140|141.78|140.18|141.42|139.82|0
1633014730000|2021-09-30 15:12:10|141.42|139.82|141.24|139.64|141.42|139.82|141.24|139.64|0
1633014740000|2021-09-30 15:12:20|140.88|139.28|141.24|139.64|141.6|140|140.88|139.28|0
1633014750000|2021-09-30 15:12:30|141.42|139.82|141.42|139.82|141.6|140|141.42|139.82|0
1633014760000|2021-09-30 15:12:40|141.5|139.9|141.6|140|141.6|140|141.42|139.82|0
1633014770000|2021-09-30 15:12:50|141.77|140.17|141.6|140|141.77|140.17|141.6|140|0
1633014780000|2021-09-30 15:13:00|141.77|140.17|141.95|140.35|141.95|140.35|141.77|140.17|0
1633014790000|2021-09-30 15:13:10|142.13|140.53|141.95|140.35|142.31|140.71|141.95|140.35|0
1633014800000|2021-09-30 15:13:20|142.13|140.53|141.6|140|142.13|140.53|141.6|140|0
1633014810000|2021-09-30 15:13:30|141.77|140.17|141.95|140.35|141.95|140.35|141.77|140.17|0
1633014820000|2021-09-30 15:13:40|142.13|140.53|142.31|140.71|142.31|140.71|142.13|140.53|0
1633014830000|2021-09-30 15:13:50|142.22|140.62|142.22|140.62|142.22|140.62|142.22|140.62|0
1633014840000|2021-09-30 15:14:00|141.95|140.35|142.13|140.53|142.13|140.53|141.77|140.17|0
1633014850000|2021-09-30 15:14:10|141.95|140.35|141.17|139.57|141.95|140.35|141.17|139.57|0
1633014860000|2021-09-30 15:14:20|141.71|140.11|141.53|139.93|141.71|140.11|141.53|139.93|0
1633014870000|2021-09-30 15:14:30|141.71|140.11|141.89|140.29|141.89|140.29|141.71|140.11|0
1633014880000|2021-09-30 15:14:40|141.71|140.11|141.53|139.93|141.89|140.29|141.53|139.93|0
1633014890000|2021-09-30 15:14:50|141.71|140.11|141.89|140.29|141.89|140.29|141.71|140.11|0
1633014900000|2021-09-30 15:15:00|142.25|140.65|142.43|140.83|142.43|140.83|142.25|140.65|0
1633014910000|2021-09-30 15:15:10|142.25|140.65|142.43|140.83|142.43|140.83|142.25|140.65|0
1633014920000|2021-09-30 15:15:20|142.61|141.01|143.51|141.91|143.51|141.91|142.61|141.01|0
1633014930000|2021-09-30 15:15:30|143.33|141.73|144.6|143|144.6|143|143.33|141.73|0
1633014940000|2021-09-30 15:15:40|144.96|143.36|145.14|143.54|145.14|143.54|144.96|143.36|0
1633014950000|2021-09-30 15:15:50|145.5|143.9|144.78|143.18|145.5|143.9|144.78|143.18|0
1633014960000|2021-09-30 15:16:00|145.14|143.54|145.14|143.54|145.32|143.72|145.14|143.54|0
1633014970000|2021-09-30 15:16:10|144.78|143.18|144.6|143|144.78|143.18|144.6|143|0
1633014980000|2021-09-30 15:16:20|144.41|142.81|144.41|142.81|144.41|142.81|144.41|142.81|0
1633014990000|2021-09-30 15:16:30|144.6|143|144.59|142.99|144.78|143.18|144.59|142.99|0
1633015000000|2021-09-30 15:16:40|144.78|143.18|145.14|143.54|145.32|143.72|144.78|143.18|0
1633015010000|2021-09-30 15:16:50|145.32|143.72|145.5|143.9|145.5|143.9|145.32|143.72|0
1633015020000|2021-09-30 15:17:00|145.68|144.08|145.32|143.72|145.68|144.08|145.14|143.54|0
1633015030000|2021-09-30 15:17:10|145.14|143.54|145.32|143.72|145.32|143.72|145.14|143.54|0
1633015040000|2021-09-30 15:17:20|146.26|144.66|147.17|145.57|147.17|145.57|146.26|144.66|0
1633015050000|2021-09-30 15:17:30|146.29|144.69|146.65|145.05|146.65|145.05|146.29|144.69|0
1633015060000|2021-09-30 15:17:40|146.83|145.23|147.2|145.6|147.56|145.96|146.83|145.23|0
1633015070000|2021-09-30 15:17:50|147.06|145.46|146.7|145.1|147.06|145.46|146.7|145.1|0
1633015080000|2021-09-30 15:18:00|146.88|145.28|146.51|144.91|146.88|145.28|146.51|144.91|0
1633015090000|2021-09-30 15:18:10|146.88|145.28|146.7|145.1|146.88|145.28|146.51|144.91|0
1633015100000|2021-09-30 15:18:20|146.51|144.91|147.06|145.46|147.06|145.46|146.51|144.91|0
1633015110000|2021-09-30 15:18:30|146.88|145.28|146.69|145.09|147.06|145.46|146.69|145.09|0
1633015120000|2021-09-30 15:18:40|147.06|145.46|147.24|145.64|147.24|145.64|146.88|145.28|0
1633015130000|2021-09-30 15:18:50|147.06|145.46|146.69|145.09|147.06|145.46|146.69|145.09|0
1633015140000|2021-09-30 15:19:00|146.51|144.91|146.69|145.09|146.69|145.09|146.51|144.91|0
1633015150000|2021-09-30 15:19:10|146.6|145|146.51|144.91|146.6|145|146.51|144.91|0
1633015160000|2021-09-30 15:19:20|146.69|145.09|146.69|145.09|146.88|145.28|146.69|145.09|0
1633015170000|2021-09-30 15:19:30|146.51|144.91|146.33|144.73|146.51|144.91|146.15|144.55|0
1633015180000|2021-09-30 15:19:40|146.04|144.44|146.04|144.44|146.22|144.62|146.04|144.44|0
1633015190000|2021-09-30 15:19:50|145.85|144.25|145.67|144.07|145.85|144.25|145.49|143.89|0
1633015200000|2021-09-30 15:20:00|145.31|143.71|145.67|144.07|145.67|144.07|145.31|143.71|0
1633015210000|2021-09-30 15:20:10|145.49|143.89|144.94|143.34|145.49|143.89|144.85|143.25|0
1633015220000|2021-09-30 15:20:20|144.76|143.16|144.58|142.98|144.94|143.34|144.58|142.98|0
1633015230000|2021-09-30 15:20:30|144.03|142.43|144.48|142.88|144.48|142.88|143.85|142.25|0
1633015240000|2021-09-30 15:20:40|144.39|142.79|144.39|142.79|144.39|142.79|144.21|142.61|0
1633015250000|2021-09-30 15:20:50|144.03|142.43|144.03|142.43|144.03|142.43|143.85|142.25|0
1633015260000|2021-09-30 15:21:00|143.85|142.25|144.03|142.43|144.03|142.43|143.85|142.25|0
1633015270000|2021-09-30 15:21:10|143.85|142.25|143.67|142.07|143.85|142.25|143.67|142.07|0
1633015280000|2021-09-30 15:21:20|143.49|141.89|143.67|142.07|143.67|142.07|143.49|141.89|0
1633015290000|2021-09-30 15:21:30|143.85|142.25|143.48|141.88|143.85|142.25|143.48|141.88|0
1633015300000|2021-09-30 15:21:40|143.67|142.07|143.48|141.88|143.67|142.07|143.48|141.88|0
1633015310000|2021-09-30 15:21:50|143.57|141.97|143.85|142.25|143.85|142.25|143.57|141.97|0
1633015320000|2021-09-30 15:22:00|143.67|142.07|143.67|142.07|143.67|142.07|143.3|141.7|0
1633015330000|2021-09-30 15:22:10|143.48|141.88|143.3|141.7|143.48|141.88|143.3|141.7|0
1633015340000|2021-09-30 15:22:20|143.12|141.52|143.12|141.52|143.12|141.52|143.12|141.52|0
1633015350000|2021-09-30 15:22:30|142.94|141.34|143.12|141.52|143.12|141.52|142.94|141.34|0
1633015360000|2021-09-30 15:22:40|143.3|141.7|143.66|142.06|143.66|142.06|143.3|141.7|0
1633015370000|2021-09-30 15:22:50|143.48|141.88|143.12|141.52|143.48|141.88|142.94|141.34|0
1633015380000|2021-09-30 15:23:00|143.3|141.7|142.94|141.34|143.3|141.7|142.94|141.34|0
1633015390000|2021-09-30 15:23:10|142.76|141.16|143.12|141.52|143.12|141.52|142.76|141.16|0
1633015400000|2021-09-30 15:23:20|143.3|141.7|143.12|141.52|143.3|141.7|143.12|141.52|0
1633015420000|2021-09-30 15:23:40|143.3|141.7|143.48|141.88|143.48|141.88|143.3|141.7|0
1633015430000|2021-09-30 15:23:50|143.66|142.06|143.48|141.88|143.66|142.06|143.3|141.7|0
1633015440000|2021-09-30 15:24:00|143.66|142.06|143.12|141.52|143.66|142.06|143.12|141.52|0
1633015450000|2021-09-30 15:24:10|142.4|140.8|142.03|140.43|142.4|140.8|142.03|140.43|0
1633015460000|2021-09-30 15:24:20|142.39|140.79|141.85|140.25|142.39|140.79|141.85|140.25|0
1633015470000|2021-09-30 15:24:30|142.03|140.43|142.39|140.79|142.39|140.79|142.03|140.43|0
1633015480000|2021-09-30 15:24:40|142.21|140.61|141.85|140.25|142.21|140.61|141.85|140.25|0
1633015490000|2021-09-30 15:24:50|142.03|140.43|141.67|140.07|142.03|140.43|141.67|140.07|0
1633015500000|2021-09-30 15:25:00|141.49|139.89|141.13|139.53|141.49|139.89|141.13|139.53|0
1633015510000|2021-09-30 15:25:10|140.77|139.17|141.31|139.71|141.31|139.71|140.77|139.17|0
1633015520000|2021-09-30 15:25:20|141.49|139.89|142.03|140.43|142.03|140.43|141.49|139.89|0
1633015530000|2021-09-30 15:25:30|142.21|140.61|142.75|141.15|142.75|141.15|142.03|140.43|0
1633015540000|2021-09-30 15:25:40|142.57|140.97|142.39|140.79|142.57|140.97|142.39|140.79|0
1633015550000|2021-09-30 15:25:50|142.21|140.61|141.85|140.25|142.39|140.79|141.85|140.25|0
1633015560000|2021-09-30 15:26:00|141.67|140.07|141.67|140.07|141.85|140.25|141.67|140.07|0
1633015570000|2021-09-30 15:26:10|141.49|139.89|141.49|139.89|141.85|140.25|141.49|139.89|0
1633015580000|2021-09-30 15:26:20|141.13|139.53|141.49|139.89|141.49|139.89|141.13|139.53|0
1633015590000|2021-09-30 15:26:30|141.58|139.98|142.21|140.61|142.21|140.61|141.58|139.98|0
1633015600000|2021-09-30 15:26:40|141.85|140.25|142.39|140.79|142.39|140.79|141.85|140.25|0
1633015610000|2021-09-30 15:26:50|142.57|140.97|142.21|140.61|142.57|140.97|142.21|140.61|0
1633015620000|2021-09-30 15:27:00|142.39|140.79|142.75|141.15|142.75|141.15|142.39|140.79|0
1633015630000|2021-09-30 15:27:10|143.11|141.51|142.93|141.33|143.11|141.51|142.93|141.33|0
1633015640000|2021-09-30 15:27:20|142.39|140.79|142.03|140.43|142.39|140.79|142.03|140.43|0
1633015650000|2021-09-30 15:27:30|141.85|140.25|141.85|140.25|141.85|140.25|141.85|140.25|0
1633015660000|2021-09-30 15:27:40|141.67|140.07|141.49|139.89|141.67|140.07|141.49|139.89|0
1633015670000|2021-09-30 15:27:50|141.67|140.07|141.85|140.25|142.03|140.43|141.67|140.07|0
1633015680000|2021-09-30 15:28:00|141.31|139.71|141.49|139.89|141.49|139.89|141.31|139.71|0
1633015690000|2021-09-30 15:28:10|141.67|140.07|141.67|140.07|141.67|140.07|141.39|139.79|0
1633015700000|2021-09-30 15:28:20|141.49|139.89|141.49|139.89|141.49|139.89|141.31|139.71|0
1633015710000|2021-09-30 15:28:30|141.31|139.71|141.85|140.25|141.85|140.25|141.31|139.71|0
1633015720000|2021-09-30 15:28:40|141.67|140.07|141.67|140.07|142.03|140.43|141.67|140.07|0
1633015730000|2021-09-30 15:28:50|141.85|140.25|141.85|140.25|141.85|140.25|141.67|140.07|0
1633015740000|2021-09-30 15:29:00|142.03|140.43|142.39|140.79|142.57|140.97|142.03|140.43|0
1633015750000|2021-09-30 15:29:10|142.21|140.61|142.21|140.61|142.21|140.61|142.21|140.61|0
1633015760000|2021-09-30 15:29:20|142.39|140.79|142.75|141.15|142.75|141.15|142.39|140.79|0
1633015770000|2021-09-30 15:29:30|142.93|141.33|143.29|141.69|143.65|142.05|142.93|141.33|0
1633015780000|2021-09-30 15:29:40|143.47|141.87|143.84|142.24|143.84|142.24|143.29|141.69|0
1633015790000|2021-09-30 15:29:50|143.65|142.05|144.02|142.42|144.02|142.42|143.65|142.05|0
1633015800000|2021-09-30 15:30:00|143.84|142.24|143.33|141.73|143.84|142.24|142.97|141.37|0
1633015810000|2021-09-30 15:30:10|143.15|141.55|143.33|141.73|143.33|141.73|142.97|141.37|0
1633015820000|2021-09-30 15:30:20|143.51|141.91|142.97|141.37|143.51|141.91|142.6|141|0
1633015830000|2021-09-30 15:30:30|142.79|141.19|142.42|140.82|142.79|141.19|142.42|140.82|0
1633015840000|2021-09-30 15:30:40|142.24|140.64|142.06|140.46|142.24|140.64|141.88|140.28|0
1633015850000|2021-09-30 15:30:50|142.24|140.64|141.52|139.92|142.24|140.64|141.52|139.92|0
1633015860000|2021-09-30 15:31:00|141.7|140.1|142.06|140.46|142.24|140.64|141.7|140.1|0
1633015870000|2021-09-30 15:31:10|142.24|140.64|141.88|140.28|142.24|140.64|141.88|140.28|0
1633015880000|2021-09-30 15:31:20|141.7|140.1|140.98|139.38|141.7|140.1|140.98|139.38|0
1633015890000|2021-09-30 15:31:30|141.34|139.74|141.88|140.28|141.88|140.28|141.34|139.74|0
1633015900000|2021-09-30 15:31:40|142.06|140.46|142.06|140.46|142.06|140.46|142.06|140.46|0
1633015910000|2021-09-30 15:31:50|141.88|140.28|141.7|140.1|141.88|140.28|141.7|140.1|0
1633015920000|2021-09-30 15:32:00|141.16|139.56|141.16|139.56|141.52|139.92|141.16|139.56|0
1633015930000|2021-09-30 15:32:10|140.98|139.38|141.34|139.74|141.52|139.92|140.98|139.38|0
1633015940000|2021-09-30 15:32:20|140.97|139.37|141.34|139.74|141.34|139.74|140.97|139.37|0
1633015950000|2021-09-30 15:32:30|141.16|139.56|140.97|139.37|141.16|139.56|140.97|139.37|0
1633015960000|2021-09-30 15:32:40|140.61|139.01|139.89|138.29|140.61|139.01|139.89|138.29|0
1633015970000|2021-09-30 15:32:50|138.82|137.22|138.82|137.22|138.82|137.22|138.46|136.86|0
1633015980000|2021-09-30 15:33:00|139|137.4|139|137.4|139.18|137.58|139|137.4|0
1633015990000|2021-09-30 15:33:10|138.46|136.86|139|137.4|139|137.4|138.46|136.86|0
1633016000000|2021-09-30 15:33:20|138.82|137.22|138.46|136.86|138.82|137.22|138.46|136.86|0
1633016010000|2021-09-30 15:33:30|138.1|136.5|137.75|136.15|138.1|136.5|137.75|136.15|0
1633016020000|2021-09-30 15:33:40|138.1|136.5|137.75|136.15|138.1|136.5|137.75|136.15|0
1633016030000|2021-09-30 15:33:50|138.1|136.5|138.64|137.04|138.64|137.04|138.1|136.5|0
1633016040000|2021-09-30 15:34:00|138.46|136.86|138.46|136.86|138.64|137.04|138.46|136.86|0
1633016050000|2021-09-30 15:34:10|138.1|136.5|137.03|135.43|138.1|136.5|137.03|135.43|0
1633016060000|2021-09-30 15:34:20|136.86|135.26|136.86|135.26|136.86|135.26|136.68|135.08|0
1633016070000|2021-09-30 15:34:30|136.68|135.08|136.15|134.55|136.68|135.08|135.97|134.37|0
1633016080000|2021-09-30 15:34:40|135.97|134.37|135.97|134.37|135.97|134.37|135.61|134.01|0
1633016090000|2021-09-30 15:34:50|135.79|134.19|134.91|133.31|135.79|134.19|134.91|133.31|0
1633016100000|2021-09-30 15:35:00|135.26|133.66|133.5|131.9|135.26|133.66|133.32|131.72|0
1633016110000|2021-09-30 15:35:10|132.97|131.37|133.85|132.25|133.85|132.25|132.97|131.37|0
1633016120000|2021-09-30 15:35:20|133.5|131.9|133.32|131.72|133.5|131.9|133.15|131.55|0
1633016130000|2021-09-30 15:35:30|133.5|131.9|133.67|132.07|134.02|132.42|133.5|131.9|0
1633016140000|2021-09-30 15:35:40|134.02|132.42|134.02|132.42|134.2|132.6|134.02|132.42|0
1633016150000|2021-09-30 15:35:50|133.85|132.25|134.73|133.13|134.91|133.31|133.85|132.25|0
1633016160000|2021-09-30 15:36:00|135.08|133.48|134.9|133.3|135.26|133.66|134.9|133.3|0
1633016170000|2021-09-30 15:36:10|134.38|132.78|133.67|132.07|134.38|132.78|133.67|132.07|0
1633016180000|2021-09-30 15:36:20|133.5|131.9|134.38|132.78|134.38|132.78|133.5|131.9|0
1633016190000|2021-09-30 15:36:30|134.55|132.95|134.9|133.3|134.9|133.3|134.55|132.95|0
1633016200000|2021-09-30 15:36:40|135.08|133.48|135.08|133.48|135.26|133.66|135.08|133.48|0
1633016210000|2021-09-30 15:36:50|135.26|133.66|135.08|133.48|135.26|133.66|135.08|133.48|0
1633016220000|2021-09-30 15:37:00|134.73|133.13|134.02|132.42|134.73|133.13|134.02|132.42|0
1633016230000|2021-09-30 15:37:10|134.37|132.77|134.48|132.88|134.48|132.88|132.48|130.88|0
1633016240000|2021-09-30 15:37:20|134.13|132.53|133.25|131.65|134.13|132.53|133.25|131.65|0
1633016250000|2021-09-30 15:37:30|132.9|131.3|132.73|131.13|133.08|131.48|132.73|131.13|0
1633016260000|2021-09-30 15:37:40|132.9|131.3|133.08|131.48|133.08|131.48|132.9|131.3|0
1633016270000|2021-09-30 15:37:50|132.9|131.3|133.89|132.29|133.89|132.29|132.9|131.3|0
1633016280000|2021-09-30 15:38:00|133.72|132.12|132.51|130.91|133.72|132.12|132.33|130.73|0
1633016290000|2021-09-30 15:38:10|132.85|131.25|132.49|130.89|132.85|131.25|132.49|130.89|0
1633016300000|2021-09-30 15:38:20|132.32|130.72|132.66|131.06|132.66|131.06|131.97|130.37|0
1633016310000|2021-09-30 15:38:30|132.83|131.23|132.83|131.23|133.01|131.41|132.83|131.23|0
1633016320000|2021-09-30 15:38:40|132.49|130.89|132.83|131.23|132.83|131.23|132.49|130.89|0
1633016330000|2021-09-30 15:38:50|132.31|130.71|132.31|130.71|132.49|130.89|132.31|130.71|0
1633016340000|2021-09-30 15:39:00|131.97|130.37|132.66|131.06|132.66|131.06|131.97|130.37|0
1633016350000|2021-09-30 15:39:10|133|131.4|133.52|131.92|133.87|132.27|133|131.4|0
1633016360000|2021-09-30 15:39:20|133.87|132.27|133.87|132.27|133.87|132.27|133.7|132.1|0
1633016370000|2021-09-30 15:39:30|134.04|132.44|133.7|132.1|134.04|132.44|133.52|131.92|0
1633016380000|2021-09-30 15:39:40|133.52|131.92|133.35|131.75|133.52|131.92|133.18|131.58|0
1633016390000|2021-09-30 15:39:50|133.18|131.58|132.83|131.23|133.18|131.58|132.83|131.23|0
1633016400000|2021-09-30 15:40:00|132.48|130.88|131.11|129.51|132.48|130.88|131.11|129.51|0
1633016410000|2021-09-30 15:40:10|131.28|129.68|131.97|130.37|131.97|130.37|131.28|129.68|0
1633016420000|2021-09-30 15:40:20|131.45|129.85|129.22|127.62|131.79|130.19|128.88|127.28|0
1633016430000|2021-09-30 15:40:30|129.05|127.45|128.2|126.6|129.05|127.45|128.2|126.6|0
1633016440000|2021-09-30 15:40:40|128.03|126.43|129.89|128.29|129.89|128.29|127.86|126.26|0
1633016450000|2021-09-30 15:40:50|129.98|128.38|130.77|129.17|130.77|129.17|129.98|128.38|0
1633016460000|2021-09-30 15:41:00|131.12|129.52|131.63|130.03|131.97|130.37|131.12|129.52|0
1633016470000|2021-09-30 15:41:10|131.46|129.86|131.29|129.69|131.46|129.86|131.12|129.52|0
1633016480000|2021-09-30 15:41:20|131.12|129.52|129.75|128.15|131.12|129.52|129.75|128.15|0
1633016490000|2021-09-30 15:41:30|129.24|127.64|130.26|128.66|130.26|128.66|129.24|127.64|0
1633016500000|2021-09-30 15:41:40|130.43|128.83|129.92|128.32|130.6|129|129.92|128.32|0
1633016510000|2021-09-30 15:41:50|130.09|128.49|129.75|128.15|130.09|128.49|129.75|128.15|0
1633016520000|2021-09-30 15:42:00|128.73|127.13|129.24|127.64|129.24|127.64|128.73|127.13|0
1633016530000|2021-09-30 15:42:10|129.41|127.81|130.09|128.49|130.09|128.49|129.41|127.81|0
1633016540000|2021-09-30 15:42:20|129.75|128.15|130.26|128.66|130.26|128.66|129.75|128.15|0
1633016550000|2021-09-30 15:42:30|129.92|128.32|129.58|127.98|129.92|128.32|129.58|127.98|0
1633016560000|2021-09-30 15:42:40|129.41|127.81|129.92|128.32|129.92|128.32|129.07|127.47|0
1633016570000|2021-09-30 15:42:50|129.75|128.15|129.75|128.15|129.75|128.15|129.58|127.98|0
1633016580000|2021-09-30 15:43:00|129.58|127.98|129.58|127.98|129.75|128.15|129.41|127.81|0
1633016590000|2021-09-30 15:43:10|129.92|128.32|130.43|128.83|130.43|128.83|129.92|128.32|0
1633016600000|2021-09-30 15:43:20|130.26|128.66|130.09|128.49|130.51|128.91|130.09|128.49|0
1633016610000|2021-09-30 15:43:30|129.75|128.15|130|128.4|130|128.4|129.75|128.15|0
1633016620000|2021-09-30 15:43:40|129.92|128.32|129.92|128.32|130.09|128.49|129.75|128.15|0
1633016630000|2021-09-30 15:43:50|130.09|128.49|129.75|128.15|130.26|128.66|129.75|128.15|0
1633016640000|2021-09-30 15:44:00|129.92|128.32|129.75|128.15|129.92|128.32|129.75|128.15|0
1633016650000|2021-09-30 15:44:10|129.92|128.32|130.43|128.83|130.43|128.83|129.92|128.32|0
1633016660000|2021-09-30 15:44:20|130.09|128.49|130.43|128.83|130.43|128.83|130.09|128.49|0
1633016670000|2021-09-30 15:44:30|130.26|128.66|130.6|129|130.6|129|130.26|128.66|0
1633016680000|2021-09-30 15:44:40|130.77|129.17|130.94|129.34|130.94|129.34|130.77|129.17|0
1633016690000|2021-09-30 15:44:50|131.11|129.51|131.11|129.51|131.11|129.51|131.11|129.51|0
1633016700000|2021-09-30 15:45:00|130.94|129.34|131.11|129.51|131.11|129.51|130.77|129.17|0
1633016710000|2021-09-30 15:45:10|130.94|129.34|130.77|129.17|130.94|129.34|130.77|129.17|0
1633016720000|2021-09-30 15:45:20|131.11|129.51|130.77|129.17|131.11|129.51|130.77|129.17|0
1633016730000|2021-09-30 15:45:30|130.43|128.83|130.26|128.66|130.43|128.83|130.26|128.66|0
1633016740000|2021-09-30 15:45:40|130.43|128.83|131.28|129.68|131.28|129.68|130.43|128.83|0
1633016750000|2021-09-30 15:45:50|131.11|129.51|131.11|129.51|131.11|129.51|131.11|129.51|0
1633016760000|2021-09-30 15:46:00|130.77|129.17|129.75|128.15|130.77|129.17|129.75|128.15|0
1633016770000|2021-09-30 15:46:10|129.74|128.14|130.25|128.65|130.25|128.65|129.74|128.14|0
1633016780000|2021-09-30 15:46:20|129.91|128.31|129.41|127.81|129.91|128.31|129.41|127.81|0
1633016790000|2021-09-30 15:46:30|129.07|127.47|129.24|127.64|129.24|127.64|128.9|127.3|0
1633016800000|2021-09-30 15:46:40|129.57|127.97|129.07|127.47|129.57|127.97|129.07|127.47|0
1633016810000|2021-09-30 15:46:50|129.23|127.63|129.74|128.14|129.74|128.14|129.23|127.63|0
1633016820000|2021-09-30 15:47:00|129.57|127.97|129.74|128.14|129.74|128.14|129.57|127.97|0
1633016830000|2021-09-30 15:47:10|130.08|128.48|130.25|128.65|130.25|128.65|129.74|128.14|0
1633016840000|2021-09-30 15:47:20|130.08|128.48|130.42|128.82|130.42|128.82|130.08|128.48|0
1633016850000|2021-09-30 15:47:30|130.08|128.48|129.06|127.46|130.08|128.48|129.06|127.46|0
1633016860000|2021-09-30 15:47:40|129.15|127.55|128.89|127.29|129.23|127.63|128.89|127.29|0
1633016870000|2021-09-30 15:47:50|128.73|127.13|128.56|126.96|128.73|127.13|128.22|126.62|0
1633016880000|2021-09-30 15:48:00|128.05|126.45|128.56|126.96|128.56|126.96|128.05|126.45|0
1633016890000|2021-09-30 15:48:10|128.64|127.04|128.72|127.12|128.72|127.12|128.64|127.04|0
1633016900000|2021-09-30 15:48:20|128.22|126.62|127.71|126.11|128.22|126.62|127.71|126.11|0
1633016910000|2021-09-30 15:48:30|127.37|125.77|126.7|125.1|127.37|125.77|126.7|125.1|0
1633016920000|2021-09-30 15:48:40|126.53|124.93|125.7|124.1|126.53|124.93|125.7|124.1|0
1633016930000|2021-09-30 15:48:50|126.03|124.43|125.03|123.43|126.03|124.43|125.03|123.43|0
1633016940000|2021-09-30 15:49:00|125.2|123.6|126.37|124.77|126.37|124.77|125.2|123.6|0
1633016950000|2021-09-30 15:49:10|126.03|124.43|125.7|124.1|126.03|124.43|125.53|123.93|0
1633016960000|2021-09-30 15:49:20|126.03|124.43|126.2|124.6|126.53|124.93|125.86|124.26|0
1633016970000|2021-09-30 15:49:30|126.37|124.77|126.37|124.77|126.37|124.77|126.03|124.43|0
1633016980000|2021-09-30 15:49:40|126.53|124.93|126.7|125.1|126.7|125.1|126.2|124.6|0
1633016990000|2021-09-30 15:49:50|127.04|125.44|127.04|125.44|127.04|125.44|126.87|125.27|0
1633017000000|2021-09-30 15:50:00|127.54|125.94|127.62|126.02|127.71|126.11|127.54|125.94|0
1633017010000|2021-09-30 15:50:10|127.88|126.28|127.54|125.94|128.05|126.45|127.54|125.94|0
1633017020000|2021-09-30 15:50:20|127.71|126.11|127.37|125.77|127.71|126.11|127.37|125.77|0
1633017030000|2021-09-30 15:50:30|127.04|125.44|127.8|126.2|127.8|126.2|126.7|125.1|0
1633017040000|2021-09-30 15:50:40|127.63|126.03|127.97|126.37|128.13|126.53|127.63|126.03|0
1633017050000|2021-09-30 15:50:50|127.52|125.92|127.52|125.92|127.69|126.09|127.52|125.92|0
1633017060000|2021-09-30 15:51:00|127.36|125.76|127.36|125.76|127.52|125.92|127.36|125.76|0
1633017070000|2021-09-30 15:51:10|127.19|125.59|126.69|125.09|127.19|125.59|126.69|125.09|0
1633017080000|2021-09-30 15:51:20|126.85|125.25|126.85|125.25|126.85|125.25|126.85|125.25|0
1633017090000|2021-09-30 15:51:30|126.69|125.09|126.35|124.75|126.69|125.09|126.35|124.75|0
1633017100000|2021-09-30 15:51:40|126.52|124.92|126.19|124.59|126.52|124.92|126.19|124.59|0
1633017110000|2021-09-30 15:51:50|126.02|124.42|125.69|124.09|126.02|124.42|125.69|124.09|0
1633017120000|2021-09-30 15:52:00|126.19|124.59|126.19|124.59|126.35|124.75|126.19|124.59|0
1633017130000|2021-09-30 15:52:10|125.86|124.26|126.19|124.59|126.19|124.59|125.86|124.26|0
1633017140000|2021-09-30 15:52:20|125.69|124.09|125.52|123.92|125.69|124.09|125.36|123.76|0
1633017150000|2021-09-30 15:52:30|126.35|124.75|126.35|124.75|126.35|124.75|126.35|124.75|0
1633017160000|2021-09-30 15:52:40|126.52|124.92|126.35|124.75|126.52|124.92|126.35|124.75|0
1633017170000|2021-09-30 15:52:50|126.52|124.92|127.52|125.92|127.52|125.92|126.52|124.92|0
1633017180000|2021-09-30 15:53:00|127.69|126.09|128.02|126.42|128.02|126.42|127.69|126.09|0
1633017190000|2021-09-30 15:53:10|127.85|126.25|128.69|127.09|128.69|127.09|127.85|126.25|0
1633017200000|2021-09-30 15:53:20|129.03|127.43|128.86|127.26|129.03|127.43|128.86|127.26|0
1633017210000|2021-09-30 15:53:30|129.2|127.6|129.2|127.6|129.2|127.6|129.03|127.43|0
1633017220000|2021-09-30 15:53:40|129.03|127.43|128.52|126.92|129.03|127.43|128.52|126.92|0
1633017230000|2021-09-30 15:53:50|128.69|127.09|128.86|127.26|129.03|127.43|128.69|127.09|0
1633017240000|2021-09-30 15:54:00|128.69|127.09|128.52|126.92|128.86|127.26|128.52|126.92|0
1633017250000|2021-09-30 15:54:10|128.36|126.76|128.69|127.09|128.69|127.09|128.36|126.76|0
1633017260000|2021-09-30 15:54:20|128.52|126.92|128.52|126.92|128.52|126.92|128.35|126.75|0
1633017270000|2021-09-30 15:54:30|128.86|127.26|129.03|127.43|129.03|127.43|128.69|127.09|0
1633017280000|2021-09-30 15:54:40|129.19|127.59|129.36|127.76|129.36|127.76|129.19|127.59|0
1633017290000|2021-09-30 15:54:50|129.7|128.1|129.87|128.27|129.87|128.27|129.53|127.93|0
1633017300000|2021-09-30 15:55:00|129.7|128.1|129.53|127.93|129.7|128.1|129.19|127.59|0
1633017310000|2021-09-30 15:55:10|129.36|127.76|129.7|128.1|129.7|128.1|129.36|127.76|0
1633017320000|2021-09-30 15:55:20|129.53|127.93|129.36|127.76|129.53|127.93|129.19|127.59|0
1633017330000|2021-09-30 15:55:30|129.53|127.93|129.53|127.93|129.53|127.93|129.36|127.76|0
1633017340000|2021-09-30 15:55:40|129.36|127.76|129.7|128.1|129.7|128.1|129.36|127.76|0
1633017350000|2021-09-30 15:55:50|129.36|127.76|129.87|128.27|129.87|128.27|129.36|127.76|0
1633017360000|2021-09-30 15:56:00|129.7|128.1|130.04|128.44|130.04|128.44|129.7|128.1|0
1633017370000|2021-09-30 15:56:10|130.03|128.43|130.2|128.6|130.2|128.6|130.03|128.43|0
1633017380000|2021-09-30 15:56:20|130.03|128.43|129.53|127.93|130.03|128.43|129.53|127.93|0
1633017390000|2021-09-30 15:56:30|129.19|127.59|128.69|127.09|129.19|127.59|128.69|127.09|0
1633017400000|2021-09-30 15:56:40|128.85|127.25|129.36|127.76|129.36|127.76|128.85|127.25|0
1633017410000|2021-09-30 15:56:50|129.19|127.59|129.02|127.42|129.19|127.59|129.02|127.42|0
1633017420000|2021-09-30 15:57:00|128.85|127.25|129.36|127.76|129.36|127.76|128.85|127.25|0
1633017430000|2021-09-30 15:57:10|129.19|127.59|128.52|126.92|129.19|127.59|128.52|126.92|0
1633017440000|2021-09-30 15:57:20|128.69|127.09|128.52|126.92|128.69|127.09|128.35|126.75|0
1633017450000|2021-09-30 15:57:30|128.35|126.75|128.85|127.25|129.02|127.42|128.35|126.75|0
1633017460000|2021-09-30 15:57:40|128.69|127.09|127.85|126.25|128.69|127.09|127.68|126.08|0
1633017470000|2021-09-30 15:57:50|127.34|125.74|127.68|126.08|127.85|126.25|127.34|125.74|0
1633017480000|2021-09-30 15:58:00|127.85|126.25|127.68|126.08|127.85|126.25|127.68|126.08|0
1633017490000|2021-09-30 15:58:10|127.85|126.25|128.01|126.41|128.01|126.41|127.85|126.25|0
1633017500000|2021-09-30 15:58:20|128.52|126.92|129.19|127.59|129.36|127.76|128.52|126.92|0
1633017510000|2021-09-30 15:58:30|129.02|127.42|129.52|127.92|129.52|127.92|129.02|127.42|0
1633017520000|2021-09-30 15:58:40|129.69|128.09|129.36|127.76|129.69|128.09|129.02|127.42|0
1633017530000|2021-09-30 15:58:50|129.52|127.92|129.69|128.09|129.69|128.09|129.52|127.92|0
1633017540000|2021-09-30 15:59:00|129.52|127.92|129.19|127.59|129.52|127.92|129.19|127.59|0
1633017550000|2021-09-30 15:59:10|129.02|127.42|128.51|126.91|129.02|127.42|128.51|126.91|0
1633017560000|2021-09-30 15:59:20|128.68|127.08|129.52|127.92|129.52|127.92|128.51|126.91|0
1633017570000|2021-09-30 15:59:30|129.86|128.26|130.03|128.43|130.03|128.43|129.86|128.26|0
1633017580000|2021-09-30 15:59:40|129.52|127.92|129.52|127.92|129.69|128.09|129.52|127.92|0
1633017590000|2021-09-30 15:59:50|129.69|128.09|129.6|128|129.86|128.26|129.6|128|0
1633017600000|2021-09-30 16:00:00|129.35|127.75|128.85|127.25|129.35|127.75|128.68|127.08|0
1633017610000|2021-09-30 16:00:10|129.02|127.42|129.19|127.59|129.35|127.75|129.02|127.42|0
1633017620000|2021-09-30 16:00:20|129.69|128.09|130.03|128.43|130.2|128.6|129.69|128.09|0
1633017630000|2021-09-30 16:00:30|130.2|128.6|130.53|128.93|130.7|129.1|130.2|128.6|0
1633017640000|2021-09-30 16:00:40|130.37|128.77|130.87|129.27|130.87|129.27|130.37|128.77|0
1633017650000|2021-09-30 16:00:50|131.04|129.44|130.87|129.27|131.04|129.44|130.87|129.27|0
1633017660000|2021-09-30 16:01:00|131.04|129.44|130.87|129.27|131.04|129.44|130.87|129.27|0
1633017670000|2021-09-30 16:01:10|130.53|128.93|130.36|128.76|130.53|128.93|130.03|128.43|0
1633017680000|2021-09-30 16:01:20|130.53|128.93|130.03|128.43|130.53|128.93|130.03|128.43|0
1633017690000|2021-09-30 16:01:30|129.69|128.09|129.35|127.75|129.69|128.09|129.35|127.75|0
1633017700000|2021-09-30 16:01:40|129.01|127.41|129.18|127.58|129.18|127.58|129.01|127.41|0
1633017710000|2021-09-30 16:01:50|129.01|127.41|128.34|126.74|129.01|127.41|128.34|126.74|0
1633017720000|2021-09-30 16:02:00|128.17|126.57|127.5|125.9|128.17|126.57|127.5|125.9|0
1633017730000|2021-09-30 16:02:10|127.34|125.74|127.17|125.57|127.5|125.9|127.17|125.57|0
1633017740000|2021-09-30 16:02:20|127.5|125.9|126.65|125.05|127.84|126.24|126.65|125.05|0
1633017750000|2021-09-30 16:02:30|126.48|124.88|127.42|125.82|127.42|125.82|126.06|124.46|0
1633017760000|2021-09-30 16:02:40|126.92|125.32|127.42|125.82|127.42|125.82|126.92|125.32|0
1633017770000|2021-09-30 16:02:50|127.45|125.85|126.78|125.18|127.45|125.85|126.78|125.18|0
1633017780000|2021-09-30 16:03:00|126.95|125.35|127.45|125.85|127.45|125.85|126.95|125.35|0
1633017790000|2021-09-30 16:03:10|127.28|125.68|127.28|125.68|127.28|125.68|127.28|125.68|0
1633017800000|2021-09-30 16:03:20|127.78|126.18|126.45|124.85|127.78|126.18|126.45|124.85|0
1633017810000|2021-09-30 16:03:30|126.11|124.51|125.78|124.18|126.11|124.51|125.78|124.18|0
1633017820000|2021-09-30 16:03:40|125.95|124.35|126.45|124.85|126.45|124.85|125.78|124.18|0
1633017830000|2021-09-30 16:03:50|126.61|125.01|126.11|124.51|126.61|125.01|126.11|124.51|0
1633017840000|2021-09-30 16:04:00|125.28|123.68|125.61|124.01|125.78|124.18|125.28|123.68|0
1633017850000|2021-09-30 16:04:10|125.95|124.35|126.44|124.84|126.44|124.84|125.95|124.35|0
1633017860000|2021-09-30 16:04:20|126.28|124.68|126.44|124.84|126.44|124.84|125.95|124.35|0
1633017870000|2021-09-30 16:04:30|126.28|124.68|126.44|124.84|126.44|124.84|126.28|124.68|0
1633017880000|2021-09-30 16:04:40|126.11|124.51|125.61|124.01|126.11|124.51|125.61|124.01|0
1633017890000|2021-09-30 16:04:50|125.45|123.85|125.61|124.01|125.78|124.18|125.45|123.85|0
1633017900000|2021-09-30 16:05:00|125.95|124.35|125.86|124.26|125.95|124.35|125.61|124.01|0
1633017910000|2021-09-30 16:05:10|125.78|124.18|125.61|124.01|126.28|124.68|125.61|124.01|0
1633017920000|2021-09-30 16:05:20|125.45|123.85|125.45|123.85|125.61|124.01|125.45|123.85|0
1633017930000|2021-09-30 16:05:30|125.28|123.68|122.81|121.21|125.28|123.68|122.81|121.21|0
1633017940000|2021-09-30 16:05:40|123.14|121.54|123.8|122.2|123.8|122.2|123.14|121.54|0
1633017950000|2021-09-30 16:05:50|123.63|122.03|124.29|122.69|124.29|122.69|123.3|121.7|0
1633017960000|2021-09-30 16:06:00|124.45|122.85|124.62|123.02|124.78|123.18|124.45|122.85|0
1633017970000|2021-09-30 16:06:10|125.11|123.51|125.11|123.51|125.11|123.51|125.11|123.51|0
1633017980000|2021-09-30 16:06:20|124.78|123.18|124.62|123.02|124.95|123.35|124.62|123.02|0
1633017990000|2021-09-30 16:06:30|124.78|123.18|124.45|122.85|124.78|123.18|124.29|122.69|0
1633018000000|2021-09-30 16:06:40|124.29|122.69|124.12|122.52|124.45|122.85|124.12|122.52|0
1633018010000|2021-09-30 16:06:50|123.96|122.36|123.63|122.03|124.12|122.52|123.63|122.03|0
1633018020000|2021-09-30 16:07:00|123.79|122.19|123.3|121.7|123.79|122.19|123.14|121.54|0
1633018030000|2021-09-30 16:07:10|123.46|121.86|123.79|122.19|124.12|122.52|123.46|121.86|0
1633018040000|2021-09-30 16:07:20|123.63|122.03|123.14|121.54|123.63|122.03|123.14|121.54|0
1633018050000|2021-09-30 16:07:30|123.3|121.7|123.14|121.54|123.3|121.7|122.97|121.37|0
1633018060000|2021-09-30 16:07:40|123.3|121.7|123.46|121.86|123.46|121.86|123.14|121.54|0
1633018070000|2021-09-30 16:07:50|123.3|121.7|122.97|121.37|123.3|121.7|122.97|121.37|0
1633018080000|2021-09-30 16:08:00|123.3|121.7|122.81|121.21|123.3|121.7|122.81|121.21|0
1633018090000|2021-09-30 16:08:10|122.64|121.04|122.64|121.04|122.64|121.04|122.64|121.04|0
1633018100000|2021-09-30 16:08:20|122.81|121.21|122.15|120.55|122.81|121.21|122.15|120.55|0
1633018110000|2021-09-30 16:08:30|121.99|120.39|121.5|119.9|121.99|120.39|121.5|119.9|0
1633018120000|2021-09-30 16:08:40|121.01|119.41|121.01|119.41|121.17|119.57|120.85|119.25|0
1633018130000|2021-09-30 16:08:50|120.85|119.25|120.2|118.6|120.85|119.25|120.2|118.6|0
1633018140000|2021-09-30 16:09:00|120.36|118.76|120.04|118.44|120.36|118.76|120.04|118.44|0
1633018150000|2021-09-30 16:09:10|120.2|118.6|119.71|118.11|120.2|118.6|119.71|118.11|0
1633018160000|2021-09-30 16:09:20|119.39|117.79|119.71|118.11|119.71|118.11|119.39|117.79|0
1633018170000|2021-09-30 16:09:30|119.39|117.79|119.23|117.63|119.39|117.79|119.07|117.47|0
1633018180000|2021-09-30 16:09:40|119.39|117.79|118.91|117.31|119.39|117.79|118.91|117.31|0
1633018190000|2021-09-30 16:09:50|118.58|116.98|118.58|116.98|118.91|117.31|118.42|116.82|0
1633018200000|2021-09-30 16:10:00|118.9|117.3|118.9|117.3|119.3|117.7|118.9|117.3|0
1633018210000|2021-09-30 16:10:10|119.23|117.63|119.07|117.47|119.23|117.63|119.07|117.47|0
1633018220000|2021-09-30 16:10:20|118.9|117.3|118.58|116.98|118.9|117.3|118.58|116.98|0
1633018230000|2021-09-30 16:10:30|118.9|117.3|119.39|117.79|119.39|117.79|118.74|117.14|0
1633018240000|2021-09-30 16:10:40|118.9|117.3|119.06|117.46|119.14|117.54|118.9|117.3|0
1633018250000|2021-09-30 16:10:50|119.55|117.95|119.71|118.11|119.71|118.11|119.39|117.79|0
1633018260000|2021-09-30 16:11:00|119.55|117.95|119.55|117.95|119.55|117.95|119.06|117.46|0
1633018270000|2021-09-30 16:11:10|119.71|118.11|120.84|119.24|120.84|119.24|119.71|118.11|0
1633018280000|2021-09-30 16:11:20|121.01|119.41|120.36|118.76|121.01|119.41|120.36|118.76|0
1633018290000|2021-09-30 16:11:30|119.87|118.27|123.61|122.01|123.61|122.01|118.59|116.99|0
1633018300000|2021-09-30 16:11:40|123.77|122.17|123.29|121.69|123.77|122.17|123.29|121.69|0
1633018310000|2021-09-30 16:11:50|121.99|120.39|120.7|119.1|121.99|120.39|120.7|119.1|0
1633018320000|2021-09-30 16:12:00|120.86|119.26|119.73|118.13|120.86|119.26|119.73|118.13|0
1633018330000|2021-09-30 16:12:10|119.89|118.29|119.83|118.23|120.22|118.62|119.83|118.23|0
1633018340000|2021-09-30 16:12:20|119.67|118.07|118.71|117.11|119.67|118.07|118.39|116.79|0
1633018350000|2021-09-30 16:12:30|118.87|117.27|118.55|116.95|118.87|117.27|118.55|116.95|0
1633018360000|2021-09-30 16:12:40|118.23|116.63|118.07|116.47|118.71|117.11|118.07|116.47|0
1633018370000|2021-09-30 16:12:50|117.75|116.15|118.07|116.47|118.07|116.47|117.75|116.15|0
1633018380000|2021-09-30 16:13:00|118.23|116.63|118.07|116.47|118.86|117.26|117.91|116.31|0
1633018390000|2021-09-30 16:13:10|118.39|116.79|117.91|116.31|118.39|116.79|117.91|116.31|0
1633018400000|2021-09-30 16:13:20|118.39|116.79|117.43|115.83|118.39|116.79|117.43|115.83|0
1633018410000|2021-09-30 16:13:30|116.95|115.35|116.95|115.35|117.11|115.51|116.95|115.35|0
1633018420000|2021-09-30 16:13:40|117.11|115.51|116.8|115.2|117.11|115.51|116.8|115.2|0
1633018430000|2021-09-30 16:13:50|116.95|115.35|116.8|115.2|116.95|115.35|116.8|115.2|0
1633018440000|2021-09-30 16:14:00|116.79|115.19|117.91|116.31|117.91|116.31|116.79|115.19|0
1633018450000|2021-09-30 16:14:10|118.38|116.78|118.22|116.62|118.86|117.26|118.22|116.62|0
1633018460000|2021-09-30 16:14:20|117.91|116.31|118.7|117.1|118.7|117.1|117.91|116.31|0
1633018470000|2021-09-30 16:14:30|118.22|116.62|118.38|116.78|118.38|116.78|118.22|116.62|0
1633018480000|2021-09-30 16:14:40|119.82|118.22|119.82|118.22|120.14|118.54|119.82|118.22|0
1633018490000|2021-09-30 16:14:50|119.98|118.38|120.46|118.86|120.46|118.86|119.98|118.38|0
1633018500000|2021-09-30 16:15:00|119.66|118.06|120.3|118.7|120.3|118.7|119.66|118.06|0
1633018510000|2021-09-30 16:15:10|120.95|119.35|120.63|119.03|120.95|119.35|120.63|119.03|0
1633018520000|2021-09-30 16:15:20|121.27|119.67|121.59|119.99|121.59|119.99|121.27|119.67|0
1633018530000|2021-09-30 16:15:30|121.76|120.16|120.62|119.02|121.76|120.16|120.46|118.86|0
1633018540000|2021-09-30 16:15:40|120.3|118.7|120.3|118.7|120.3|118.7|120.3|118.7|0
1633018550000|2021-09-30 16:15:50|120.14|118.54|120.14|118.54|120.3|118.7|120.14|118.54|0
1633018560000|2021-09-30 16:16:00|119.98|118.38|119.5|117.9|119.98|118.38|119.18|117.58|0
1633018570000|2021-09-30 16:16:10|119.98|118.38|118.86|117.26|119.98|118.38|118.86|117.26|0
1633018580000|2021-09-30 16:16:20|118.7|117.1|119.02|117.42|119.02|117.42|118.7|117.1|0
1633018590000|2021-09-30 16:16:30|118.7|117.1|119.34|117.74|119.34|117.74|118.7|117.1|0
1633018600000|2021-09-30 16:16:40|119.18|117.58|120.3|118.7|120.3|118.7|119.18|117.58|0
1633018610000|2021-09-30 16:16:50|120.14|118.54|120.78|119.18|120.78|119.18|119.98|118.38|0
1633018620000|2021-09-30 16:17:00|120.46|118.86|120.46|118.86|120.78|119.18|120.46|118.86|0
1633018630000|2021-09-30 16:17:10|121.11|119.51|120.94|119.34|121.18|119.58|120.78|119.18|0
1633018640000|2021-09-30 16:17:20|120.78|119.18|120.14|118.54|120.78|119.18|120.14|118.54|0
1633018650000|2021-09-30 16:17:30|119.98|118.38|119.82|118.22|119.98|118.38|119.82|118.22|0
1633018660000|2021-09-30 16:17:40|119.5|117.9|119.98|118.38|119.98|118.38|119.5|117.9|0
1633018670000|2021-09-30 16:17:50|120.14|118.54|119.5|117.9|120.14|118.54|119.5|117.9|0
1633018680000|2021-09-30 16:18:00|119.82|118.22|119.82|118.22|119.82|118.22|119.82|118.22|0
1633018690000|2021-09-30 16:18:10|119.98|118.38|119.17|117.57|119.98|118.38|119.17|117.57|0
1633018700000|2021-09-30 16:18:20|119.33|117.73|119.17|117.57|119.33|117.73|119.17|117.57|0
1633018710000|2021-09-30 16:18:30|119.98|118.38|120.62|119.02|120.62|119.02|119.66|118.06|0
1633018720000|2021-09-30 16:18:40|120.46|118.86|120.46|118.86|120.46|118.86|120.14|118.54|0
1633018730000|2021-09-30 16:18:50|120.14|118.54|120.14|118.54|120.14|118.54|119.98|118.38|0
1633018740000|2021-09-30 16:19:00|120.46|118.86|119.98|118.38|120.46|118.86|119.98|118.38|0
1633018750000|2021-09-30 16:19:10|120.14|118.54|119.65|118.05|120.14|118.54|119.65|118.05|0
1633018760000|2021-09-30 16:19:20|119.49|117.89|119.17|117.57|119.49|117.89|119.17|117.57|0
1633018770000|2021-09-30 16:19:30|119.01|117.41|120.46|118.86|120.46|118.86|119.01|117.41|0
1633018780000|2021-09-30 16:19:40|120.62|119.02|120.3|118.7|120.62|119.02|120.3|118.7|0
1633018790000|2021-09-30 16:19:50|120.13|118.53|120.3|118.7|120.3|118.7|119.81|118.21|0
1633018800000|2021-09-30 16:20:00|120.46|118.86|121.26|119.66|121.26|119.66|120.46|118.86|0
1633018810000|2021-09-30 16:20:10|121.42|119.82|121.58|119.98|121.58|119.98|121.42|119.82|0
1633018820000|2021-09-30 16:20:20|121.42|119.82|121.75|120.15|122.07|120.47|121.42|119.82|0
1633018830000|2021-09-30 16:20:30|121.42|119.82|121.58|119.98|121.58|119.98|121.26|119.66|0
1633018840000|2021-09-30 16:20:40|121.42|119.82|120.62|119.02|121.42|119.82|120.62|119.02|0
1633018850000|2021-09-30 16:20:50|120.94|119.34|121.1|119.5|121.1|119.5|120.94|119.34|0
1633018860000|2021-09-30 16:21:00|121.26|119.66|120.78|119.18|121.26|119.66|120.78|119.18|0
1633018870000|2021-09-30 16:21:10|120.13|118.53|120.29|118.69|120.29|118.69|120.13|118.53|0
1633018880000|2021-09-30 16:21:20|120.45|118.85|120.29|118.69|120.45|118.85|120.29|118.69|0
1633018890000|2021-09-30 16:21:30|120.13|118.53|120.13|118.53|120.13|118.53|119.81|118.21|0
1633018900000|2021-09-30 16:21:40|119.81|118.21|121.1|119.5|121.1|119.5|119.81|118.21|0
1633018910000|2021-09-30 16:21:50|120.94|119.34|121.42|119.82|121.42|119.82|120.94|119.34|0
1633018920000|2021-09-30 16:22:00|121.26|119.66|121.58|119.98|121.58|119.98|121.26|119.66|0
1633018930000|2021-09-30 16:22:10|121.74|120.14|121.74|120.14|121.74|120.14|121.58|119.98|0
1633018940000|2021-09-30 16:22:20|122.72|121.12|122.88|121.28|122.88|121.28|122.55|120.95|0
1633018950000|2021-09-30 16:22:30|123.04|121.44|121.9|120.3|123.04|121.44|121.74|120.14|0
1633018960000|2021-09-30 16:22:40|121.74|120.14|121.26|119.66|122.07|120.47|121.26|119.66|0
1633018970000|2021-09-30 16:22:50|121.1|119.5|121.26|119.66|121.42|119.82|121.1|119.5|0
1633018980000|2021-09-30 16:23:00|121.58|119.98|120.77|119.17|121.58|119.98|120.61|119.01|0
1633018990000|2021-09-30 16:23:10|121.1|119.5|120.61|119.01|121.1|119.5|120.53|118.93|0
1633019000000|2021-09-30 16:23:20|120.45|118.85|121.26|119.66|121.26|119.66|120.45|118.85|0
1633019010000|2021-09-30 16:23:30|120.77|119.17|120.13|118.53|120.77|119.17|120.13|118.53|0
1633019020000|2021-09-30 16:23:40|120.45|118.85|120.13|118.53|120.45|118.85|119.97|118.37|0
1633019030000|2021-09-30 16:23:50|120.29|118.69|121.26|119.66|121.26|119.66|120.13|118.53|0
1633019040000|2021-09-30 16:24:00|120.61|119.01|120.13|118.53|120.93|119.33|120.13|118.53|0
1633019050000|2021-09-30 16:24:10|119.48|117.88|118.05|116.45|119.48|117.88|118.05|116.45|0
1633019060000|2021-09-30 16:24:20|117.89|116.29|118.68|117.08|118.68|117.08|117.89|116.29|0
1633019070000|2021-09-30 16:24:30|118.84|117.24|119.16|117.56|119.16|117.56|118.84|117.24|0
1633019080000|2021-09-30 16:24:40|118.84|117.24|118.68|117.08|118.84|117.24|118.68|117.08|0
1633019090000|2021-09-30 16:24:50|118.36|116.76|118.52|116.92|118.52|116.92|118.36|116.76|0
1633019100000|2021-09-30 16:25:00|118.68|117.08|120.29|118.69|120.29|118.69|118.68|117.08|0
1633019110000|2021-09-30 16:25:10|121.09|119.49|121.41|119.81|121.41|119.81|120.93|119.33|0
1633019120000|2021-09-30 16:25:20|121.09|119.49|121.41|119.81|121.41|119.81|121.09|119.49|0
1633019130000|2021-09-30 16:25:30|122.06|120.46|121.9|120.3|122.55|120.95|121.9|120.3|0
1633019140000|2021-09-30 16:25:40|120.93|119.33|121.09|119.49|121.09|119.49|120.93|119.33|0
1633019150000|2021-09-30 16:25:50|120.61|119.01|121.9|120.3|121.9|120.3|120.61|119.01|0
1633019160000|2021-09-30 16:26:00|121.58|119.98|121.41|119.81|121.74|120.14|120.93|119.33|0
1633019170000|2021-09-30 16:26:10|121.17|119.57|121.01|119.41|121.17|119.57|120.77|119.17|0
1633019180000|2021-09-30 16:26:20|121.41|119.81|121.57|119.97|121.57|119.97|121.41|119.81|0
1633019190000|2021-09-30 16:26:30|121.41|119.81|121.09|119.49|121.41|119.81|120.93|119.33|0
1633019200000|2021-09-30 16:26:40|120.93|119.33|119.96|118.36|120.93|119.33|119.96|118.36|0
1633019210000|2021-09-30 16:26:50|120.12|118.52|120.12|118.52|120.28|118.68|120.12|118.52|0
1633019220000|2021-09-30 16:27:00|119.8|118.2|119.96|118.36|119.96|118.36|119.8|118.2|0
1633019230000|2021-09-30 16:27:10|120.28|118.68|120.44|118.84|120.44|118.84|120.12|118.52|0
1633019240000|2021-09-30 16:27:20|120.12|118.52|119.88|118.28|120.28|118.68|119.88|118.28|0
1633019250000|2021-09-30 16:27:30|119.96|118.36|120.28|118.68|120.28|118.68|119.96|118.36|0
1633019260000|2021-09-30 16:27:40|121.09|119.49|121.09|119.49|121.25|119.65|120.76|119.16|0
1633019270000|2021-09-30 16:27:50|121.25|119.65|121.41|119.81|121.41|119.81|121.25|119.65|0
1633019280000|2021-09-30 16:28:00|121.09|119.49|121.73|120.13|121.73|120.13|121.09|119.49|0
1633019290000|2021-09-30 16:28:10|121.57|119.97|121.57|119.97|121.57|119.97|121.57|119.97|0
1633019300000|2021-09-30 16:28:20|121.89|120.29|120.76|119.16|121.89|120.29|120.76|119.16|0
1633019310000|2021-09-30 16:28:30|120.6|119|120.6|119|121.25|119.65|120.6|119|0
1633019320000|2021-09-30 16:28:40|120.44|118.84|120.6|119|120.6|119|120.28|118.68|0
1633019330000|2021-09-30 16:28:50|120.76|119.16|120.12|118.52|120.76|119.16|119.96|118.36|0
1633019340000|2021-09-30 16:29:00|120.28|118.68|120.44|118.84|120.44|118.84|120.28|118.68|0
1633019350000|2021-09-30 16:29:10|120.28|118.68|119.32|117.72|120.28|118.68|119.32|117.72|0
1633019360000|2021-09-30 16:29:20|119.48|117.88|119.16|117.56|119.64|118.04|119.16|117.56|0
1633019370000|2021-09-30 16:29:30|119.32|117.72|119.48|117.88|119.48|117.88|119.32|117.72|0
1633019380000|2021-09-30 16:29:40|119.64|118.04|119.47|117.87|119.64|118.04|119.47|117.87|0
1633019390000|2021-09-30 16:29:50|119.64|118.04|118.67|117.07|119.64|118.04|118.67|117.07|0
1633019400000|2021-09-30 16:30:00|118.51|116.91|117.24|115.64|118.51|116.91|117.24|115.64|0
1633019410000|2021-09-30 16:30:10|116.92|115.32|117.24|115.64|117.56|115.96|116.92|115.32|0
1633019420000|2021-09-30 16:30:20|117.08|115.48|117.24|115.64|117.24|115.64|116.92|115.32|0
1633019430000|2021-09-30 16:30:30|116.92|115.32|117.4|115.8|117.4|115.8|116.92|115.32|0
1633019440000|2021-09-30 16:30:40|117.72|116.12|118.67|117.07|118.67|117.07|117.72|116.12|0
1633019450000|2021-09-30 16:30:50|118.99|117.39|118.04|116.44|118.99|117.39|118.04|116.44|0
1633019460000|2021-09-30 16:31:00|117.88|116.28|117.24|115.64|117.88|116.28|117.24|115.64|0
1633019470000|2021-09-30 16:31:10|117.4|115.8|116.92|115.32|117.4|115.8|116.76|115.16|0
1633019480000|2021-09-30 16:31:20|116.76|115.16|116.76|115.16|116.92|115.32|116.76|115.16|0
1633019490000|2021-09-30 16:31:30|117.72|116.12|117.16|115.56|117.72|116.12|117.16|115.56|0
1633019500000|2021-09-30 16:31:40|116.92|115.32|117.72|116.12|117.72|116.12|116.92|115.32|0
1633019510000|2021-09-30 16:31:50|118.51|116.91|117.4|115.8|118.51|116.91|117.4|115.8|0
1633019520000|2021-09-30 16:32:00|116.92|115.32|117.24|115.64|117.24|115.64|116.92|115.32|0
1633019530000|2021-09-30 16:32:10|117.4|115.8|117.08|115.48|117.4|115.8|117.08|115.48|0
1633019540000|2021-09-30 16:32:20|117.24|115.64|117.24|115.64|117.24|115.64|117.08|115.48|0
1633019550000|2021-09-30 16:32:30|117.08|115.48|116.92|115.32|117.4|115.8|116.92|115.32|0
1633019560000|2021-09-30 16:32:40|116.76|115.16|117.24|115.64|117.24|115.64|116.76|115.16|0
1633019570000|2021-09-30 16:32:50|117.08|115.48|116.44|114.84|117.08|115.48|116.44|114.84|0
1633019580000|2021-09-30 16:33:00|116.6|115|116.6|115|116.76|115.16|116.6|115|0
1633019590000|2021-09-30 16:33:10|116.76|115.16|116.6|115|116.76|115.16|116.44|114.84|0
1633019600000|2021-09-30 16:33:20|116.29|114.69|116.6|115|116.6|115|116.29|114.69|0
1633019610000|2021-09-30 16:33:30|116.13|114.53|116.29|114.69|116.29|114.69|116.13|114.53|0
1633019620000|2021-09-30 16:33:40|116.13|114.53|116.13|114.53|116.29|114.69|116.13|114.53|0
1633019630000|2021-09-30 16:33:50|115.97|114.37|116.13|114.53|116.13|114.53|115.97|114.37|0
1633019640000|2021-09-30 16:34:00|116.6|115|116.6|115|117.23|115.63|116.6|115|0
1633019650000|2021-09-30 16:34:10|117.23|115.63|118.03|116.43|118.35|116.75|117.23|115.63|0
1633019660000|2021-09-30 16:34:20|118.35|116.75|118.67|117.07|118.67|117.07|118.35|116.75|0
1633019670000|2021-09-30 16:34:30|119.31|117.71|119.31|117.71|119.47|117.87|119.31|117.71|0
1633019680000|2021-09-30 16:34:40|119.95|118.35|120.27|118.67|120.27|118.67|119.63|118.03|0
1633019690000|2021-09-30 16:34:50|119.95|118.35|120.11|118.51|120.43|118.83|119.95|118.35|0
1633019700000|2021-09-30 16:35:00|120.43|118.83|119.15|117.55|120.43|118.83|119.15|117.55|0
1633019710000|2021-09-30 16:35:10|119.47|117.87|120.11|118.51|120.11|118.51|119.15|117.55|0
1633019720000|2021-09-30 16:35:20|120.59|118.99|120.43|118.83|120.91|119.31|120.43|118.83|0
1633019730000|2021-09-30 16:35:30|120.91|119.31|121.72|120.12|121.72|120.12|120.91|119.31|0
1633019740000|2021-09-30 16:35:40|123.02|121.42|123.02|121.42|123.67|122.07|123.02|121.42|0
1633019750000|2021-09-30 16:35:50|122.69|121.09|122.37|120.77|122.69|121.09|122.37|120.77|0
1633019760000|2021-09-30 16:36:00|121.88|120.28|121.56|119.96|121.88|120.28|121.56|119.96|0
1633019770000|2021-09-30 16:36:10|121.72|120.12|122.85|121.25|122.85|121.25|121.72|120.12|0
1633019780000|2021-09-30 16:36:20|122.53|120.93|121.39|119.79|122.53|120.93|121.39|119.79|0
1633019790000|2021-09-30 16:36:30|121.07|119.47|120.75|119.15|121.23|119.63|120.75|119.15|0
1633019800000|2021-09-30 16:36:40|120.91|119.31|121.23|119.63|121.23|119.63|120.91|119.31|0
1633019810000|2021-09-30 16:36:50|121.56|119.96|122.2|120.6|122.2|120.6|121.56|119.96|0
1633019820000|2021-09-30 16:37:00|122.37|120.77|122.53|120.93|122.69|121.09|122.37|120.77|0
1633019830000|2021-09-30 16:37:10|122.69|121.09|123.02|121.42|123.02|121.42|122.69|121.09|0
1633019840000|2021-09-30 16:37:20|122.37|120.77|122.04|120.44|122.37|120.77|122.04|120.44|0
1633019850000|2021-09-30 16:37:30|122.2|120.6|121.88|120.28|122.2|120.6|121.88|120.28|0
1633019860000|2021-09-30 16:37:40|121.55|119.95|121.72|120.12|121.72|120.12|121.55|119.95|0
1633019870000|2021-09-30 16:37:50|121.88|120.28|122.53|120.93|122.53|120.93|121.72|120.12|0
1633019880000|2021-09-30 16:38:00|121.88|120.28|122.36|120.76|122.36|120.76|121.88|120.28|0
1633019890000|2021-09-30 16:38:10|122.2|120.6|122.36|120.76|122.36|120.76|122.04|120.44|0
1633019900000|2021-09-30 16:38:20|122.53|120.93|122.36|120.76|122.69|121.09|122.36|120.76|0
1633019910000|2021-09-30 16:38:30|122.53|120.93|122.53|120.93|122.53|120.93|122.04|120.44|0
1633019920000|2021-09-30 16:38:40|122.69|121.09|122.56|120.96|122.69|121.09|122.56|120.96|0
1633019930000|2021-09-30 16:38:50|122.24|120.64|122.4|120.8|122.4|120.8|122.24|120.64|0
1633019940000|2021-09-30 16:39:00|122.24|120.64|121.58|119.98|122.24|120.64|121.58|119.98|0
1633019950000|2021-09-30 16:39:10|121.66|120.06|121.58|119.98|121.75|120.15|121.58|119.98|0
1633019960000|2021-09-30 16:39:20|121.75|120.15|122.07|120.47|122.23|120.63|121.75|120.15|0
1633019970000|2021-09-30 16:39:30|121.75|120.15|121.91|120.31|122.07|120.47|121.58|119.98|0
1633019980000|2021-09-30 16:39:40|121.75|120.15|121.58|119.98|121.75|120.15|121.58|119.98|0
1633019990000|2021-09-30 16:39:50|121.5|119.9|121.58|119.98|121.58|119.98|121.5|119.9|0
1633020000000|2021-09-30 16:40:00|121.75|120.15|121.58|119.98|121.75|120.15|121.58|119.98|0
1633020010000|2021-09-30 16:40:10|121.42|119.82|120.77|119.17|121.42|119.82|120.77|119.17|0
1633020020000|2021-09-30 16:40:20|120.45|118.85|120.77|119.17|121.1|119.5|120.45|118.85|0
1633020030000|2021-09-30 16:40:30|121.26|119.66|120.93|119.33|121.42|119.82|120.93|119.33|0
1633020040000|2021-09-30 16:40:40|121.1|119.5|121.58|119.98|121.58|119.98|121.1|119.5|0
1633020050000|2021-09-30 16:40:50|121.42|119.82|121.58|119.98|121.58|119.98|121.42|119.82|0
1633020060000|2021-09-30 16:41:00|121.1|119.5|121.42|119.82|121.42|119.82|121.1|119.5|0
1633020070000|2021-09-30 16:41:10|121.58|119.98|122.07|120.47|122.07|120.47|121.58|119.98|0
1633020080000|2021-09-30 16:41:20|121.91|120.31|122.56|120.96|122.56|120.96|121.91|120.31|0
1633020090000|2021-09-30 16:41:30|122.23|120.63|121.74|120.14|122.23|120.63|121.58|119.98|0
1633020100000|2021-09-30 16:41:40|122.07|120.47|122.07|120.47|122.23|120.63|122.07|120.47|0
1633020110000|2021-09-30 16:41:50|121.74|120.14|121.58|119.98|121.74|120.14|121.58|119.98|0
1633020120000|2021-09-30 16:42:00|121.17|119.57|120.61|119.01|121.17|119.57|120.61|119.01|0
1633020130000|2021-09-30 16:42:10|119.96|118.36|119.64|118.04|119.96|118.36|119.48|117.88|0
1633020140000|2021-09-30 16:42:20|119.48|117.88|119.64|118.04|119.64|118.04|119.48|117.88|0
1633020150000|2021-09-30 16:42:30|120.12|118.52|120.12|118.52|120.45|118.85|120.12|118.52|0
1633020160000|2021-09-30 16:42:40|119.8|118.2|119.96|118.36|119.96|118.36|119.64|118.04|0
1633020170000|2021-09-30 16:42:50|119.8|118.2|120.28|118.68|120.28|118.68|119.8|118.2|0
1633020180000|2021-09-30 16:43:00|119.96|118.36|119.48|117.88|119.96|118.36|119.48|117.88|0
1633020190000|2021-09-30 16:43:10|119.32|117.72|119.48|117.88|119.64|118.04|119.32|117.72|0
1633020200000|2021-09-30 16:43:20|119.8|118.2|119.64|118.04|119.8|118.2|119.48|117.88|0
1633020210000|2021-09-30 16:43:30|119.96|118.36|119.96|118.36|119.96|118.36|119.8|118.2|0
1633020220000|2021-09-30 16:43:40|120.12|118.52|120.77|119.17|121.09|119.49|120.12|118.52|0
1633020230000|2021-09-30 16:43:50|120.93|119.33|120.93|119.33|120.93|119.33|120.93|119.33|0
1633020240000|2021-09-30 16:44:00|121.09|119.49|121.25|119.65|121.41|119.81|121.09|119.49|0
1633020250000|2021-09-30 16:44:10|120.77|119.17|120.28|118.68|120.93|119.33|120.28|118.68|0
1633020260000|2021-09-30 16:44:20|120.12|118.52|120.12|118.52|120.12|118.52|119.96|118.36|0
1633020270000|2021-09-30 16:44:30|120.28|118.68|120.6|119|120.6|119|120.28|118.68|0
1633020280000|2021-09-30 16:44:40|120.12|118.52|120.12|118.52|120.28|118.68|120.12|118.52|0
1633020290000|2021-09-30 16:44:50|120.28|118.68|120.28|118.68|120.44|118.84|120.28|118.68|0
1633020300000|2021-09-30 16:45:00|120.12|118.52|120.12|118.52|120.44|118.84|120.12|118.52|0
1633020310000|2021-09-30 16:45:10|120.28|118.68|120.28|118.68|120.28|118.68|120.12|118.52|0
1633020320000|2021-09-30 16:45:20|120.44|118.84|119.96|118.36|120.76|119.16|119.96|118.36|0
1633020330000|2021-09-30 16:45:30|119.47|117.87|119.47|117.87|119.47|117.87|119.15|117.55|0
1633020340000|2021-09-30 16:45:40|119.31|117.71|118.83|117.23|119.47|117.87|118.83|117.23|0
1633020350000|2021-09-30 16:45:50|118.67|117.07|118.99|117.39|118.99|117.39|118.67|117.07|0
1633020360000|2021-09-30 16:46:00|119.15|117.55|118.99|117.39|119.15|117.55|118.99|117.39|0
1633020370000|2021-09-30 16:46:10|119.15|117.55|120.28|118.68|120.44|118.84|119.15|117.55|0
1633020380000|2021-09-30 16:46:20|120.76|119.16|120.76|119.16|120.76|119.16|120.6|119|0
1633020390000|2021-09-30 16:46:30|121.41|119.81|121.25|119.65|121.41|119.81|121.25|119.65|0
1633020400000|2021-09-30 16:46:40|121.41|119.81|121.25|119.65|121.41|119.81|121.25|119.65|0
1633020410000|2021-09-30 16:46:50|121.57|119.97|121.49|119.89|121.73|120.13|121.49|119.89|0
1633020420000|2021-09-30 16:47:00|121.41|119.81|121.9|120.3|122.06|120.46|121.41|119.81|0
1633020430000|2021-09-30 16:47:10|121.57|119.97|121.41|119.81|121.57|119.97|121.41|119.81|0
1633020440000|2021-09-30 16:47:20|121.73|120.13|121.9|120.3|121.9|120.3|121.57|119.97|0
1633020450000|2021-09-30 16:47:30|122.06|120.46|121.41|119.81|122.06|120.46|121.41|119.81|0
1633020460000|2021-09-30 16:47:40|121.57|119.97|122.06|120.46|122.06|120.46|121.41|119.81|0
1633020470000|2021-09-30 16:47:50|122.22|120.62|122.22|120.62|122.22|120.62|122.06|120.46|0
1633020480000|2021-09-30 16:48:00|122.38|120.78|122.38|120.78|122.55|120.95|122.38|120.78|0
1633020490000|2021-09-30 16:48:10|122.55|120.95|122.71|121.11|122.71|121.11|122.54|120.94|0
1633020500000|2021-09-30 16:48:20|123.03|121.43|123.52|121.92|123.69|122.09|123.03|121.43|0
1633020510000|2021-09-30 16:48:30|123.36|121.76|123.52|121.92|123.69|122.09|123.36|121.76|0
1633020520000|2021-09-30 16:48:40|123.69|122.09|123.52|121.92|123.69|122.09|123.44|121.84|0
1633020530000|2021-09-30 16:48:50|123.69|122.09|123.85|122.25|123.85|122.25|123.69|122.09|0
1633020540000|2021-09-30 16:49:00|123.69|122.09|123.85|122.25|123.85|122.25|123.52|121.92|0
1633020550000|2021-09-30 16:49:10|123.52|121.92|123.2|121.6|123.52|121.92|123.2|121.6|0
1633020560000|2021-09-30 16:49:20|123.36|121.76|123.85|122.25|123.85|122.25|123.36|121.76|0
1633020570000|2021-09-30 16:49:30|123.52|121.92|123.85|122.25|123.85|122.25|123.52|121.92|0
1633020580000|2021-09-30 16:49:40|123.93|122.33|124.01|122.41|124.01|122.41|123.93|122.33|0
1633020590000|2021-09-30 16:49:50|124.18|122.58|124.18|122.58|124.18|122.58|124.18|122.58|0
1633020600000|2021-09-30 16:50:00|124.01|122.41|124.01|122.41|124.01|122.41|123.85|122.25|0
1633020610000|2021-09-30 16:50:10|123.36|121.76|123.85|122.25|123.85|122.25|123.36|121.76|0
1633020620000|2021-09-30 16:50:20|124.18|122.58|124.18|122.58|124.18|122.58|124.01|122.41|0
1633020630000|2021-09-30 16:50:30|124.01|122.41|124.01|122.41|124.18|122.58|124.01|122.41|0
1633020640000|2021-09-30 16:50:40|123.85|122.25|123.85|122.25|124.01|122.41|123.85|122.25|0
1633020650000|2021-09-30 16:50:50|123.68|122.08|123.36|121.76|123.68|122.08|123.36|121.76|0
1633020660000|2021-09-30 16:51:00|123.19|121.59|122.7|121.1|123.19|121.59|122.7|121.1|0
1633020670000|2021-09-30 16:51:10|122.87|121.27|122.7|121.1|122.87|121.27|122.7|121.1|0
1633020680000|2021-09-30 16:51:20|122.54|120.94|122.54|120.94|122.7|121.1|122.54|120.94|0
1633020690000|2021-09-30 16:51:30|123.03|121.43|122.7|121.1|123.03|121.43|122.7|121.1|0
1633020700000|2021-09-30 16:51:40|122.87|121.27|123.19|121.59|123.19|121.59|122.87|121.27|0
1633020710000|2021-09-30 16:51:50|123.03|121.43|123.35|121.75|123.36|121.76|123.03|121.43|0
1633020720000|2021-09-30 16:52:00|123.68|122.08|123.19|121.59|123.68|122.08|123.19|121.59|0
1633020730000|2021-09-30 16:52:10|123.35|121.75|124.01|122.41|124.01|122.41|123.35|121.75|0
1633020740000|2021-09-30 16:52:20|124.17|122.57|124.17|122.57|124.17|122.57|124.17|122.57|0
1633020750000|2021-09-30 16:52:30|124.34|122.74|124.17|122.57|124.34|122.74|124.17|122.57|0
1633020760000|2021-09-30 16:52:40|124.01|122.41|124.58|122.98|124.67|123.07|124.01|122.41|0
1633020770000|2021-09-30 16:52:50|124.5|122.9|124.67|123.07|124.67|123.07|124.5|122.9|0
1633020780000|2021-09-30 16:53:00|124.83|123.23|124.17|122.57|124.83|123.23|124.17|122.57|0
1633020790000|2021-09-30 16:53:10|124.01|122.41|122.86|121.26|124.01|122.41|122.54|120.94|0
1633020800000|2021-09-30 16:53:20|122.7|121.1|122.7|121.1|122.7|121.1|122.54|120.94|0
1633020810000|2021-09-30 16:53:30|122.86|121.26|121.56|119.96|122.86|121.26|121.56|119.96|0
1633020820000|2021-09-30 16:53:40|121.72|120.12|122.21|120.61|122.21|120.61|121.72|120.12|0
1633020830000|2021-09-30 16:53:50|122.86|121.26|122.54|120.94|122.86|121.26|122.37|120.77|0
1633020840000|2021-09-30 16:54:00|122.7|121.1|123.02|121.42|123.02|121.42|122.7|121.1|0
1633020850000|2021-09-30 16:54:10|122.7|121.1|122.53|120.93|122.7|121.1|122.53|120.93|0
1633020860000|2021-09-30 16:54:20|122.7|121.1|123.02|121.42|123.02|121.42|122.7|121.1|0
1633020870000|2021-09-30 16:54:30|123.19|121.59|122.86|121.26|123.19|121.59|122.86|121.26|0
1633020880000|2021-09-30 16:54:40|123.02|121.42|123.02|121.42|123.35|121.75|123.02|121.42|0
1633020890000|2021-09-30 16:54:50|123.1|121.5|123.19|121.59|123.19|121.59|123.02|121.42|0
1633020900000|2021-09-30 16:55:00|123.02|121.42|122.86|121.26|123.02|121.42|122.86|121.26|0
1633020910000|2021-09-30 16:55:10|122.53|120.93|123.02|121.42|123.02|121.42|122.53|120.93|0
1633020920000|2021-09-30 16:55:20|122.53|120.93|121.72|120.12|122.53|120.93|121.72|120.12|0
1633020930000|2021-09-30 16:55:30|121.88|120.28|121.56|119.96|122.04|120.44|121.56|119.96|0
1633020940000|2021-09-30 16:55:40|121.39|119.79|121.07|119.47|121.39|119.79|120.91|119.31|0
1633020950000|2021-09-30 16:55:50|121.23|119.63|121.23|119.63|121.23|119.63|121.23|119.63|0
1633020960000|2021-09-30 16:56:00|121.07|119.47|121.72|120.12|121.72|120.12|121.07|119.47|0
1633020970000|2021-09-30 16:56:10|122.04|120.44|121.88|120.28|122.04|120.44|121.56|119.96|0
1633020980000|2021-09-30 16:56:20|121.55|119.95|122.04|120.44|122.04|120.44|121.55|119.95|0
1633020990000|2021-09-30 16:56:30|122.2|120.6|122.37|120.77|122.37|120.77|122.2|120.6|0
1633021000000|2021-09-30 16:56:40|122.04|120.44|121.39|119.79|122.04|120.44|121.39|119.79|0
1633021010000|2021-09-30 16:56:50|121.23|119.63|121.39|119.79|121.39|119.79|121.07|119.47|0
1633021020000|2021-09-30 16:57:00|121.55|119.95|121.07|119.47|121.72|120.12|120.91|119.31|0
1633021030000|2021-09-30 16:57:10|120.9|119.3|120.74|119.14|120.9|119.3|120.74|119.14|0
1633021040000|2021-09-30 16:57:20|120.42|118.82|120.1|118.5|120.74|119.14|120.1|118.5|0
1633021050000|2021-09-30 16:57:30|120.17|118.57|120.42|118.82|120.58|118.98|120.17|118.57|0
1633021060000|2021-09-30 16:57:40|120.26|118.66|120.26|118.66|120.26|118.66|119.93|118.33|0
1633021070000|2021-09-30 16:57:50|120.1|118.5|120.1|118.5|120.1|118.5|120.1|118.5|0
1633021080000|2021-09-30 16:58:00|120.26|118.66|119.61|118.01|120.26|118.66|119.61|118.01|0
1633021090000|2021-09-30 16:58:10|119.69|118.09|119.45|117.85|119.93|118.33|119.45|117.85|0
1633021100000|2021-09-30 16:58:20|119.61|118.01|119.69|118.09|119.93|118.33|119.61|118.01|0
1633021110000|2021-09-30 16:58:30|119.61|118.01|119.93|118.33|119.93|118.33|119.61|118.01|0
1633021120000|2021-09-30 16:58:40|120.09|118.49|119.93|118.33|120.09|118.49|119.77|118.17|0
1633021130000|2021-09-30 16:58:50|120.26|118.66|120.58|118.98|120.58|118.98|120.26|118.66|0
1633021140000|2021-09-30 16:59:00|120.26|118.66|119.77|118.17|120.26|118.66|119.61|118.01|0
1633021150000|2021-09-30 16:59:10|119.45|117.85|119.45|117.85|119.45|117.85|119.29|117.69|0
1633021160000|2021-09-30 16:59:20|119.61|118.01|120.42|118.82|120.42|118.82|119.61|118.01|0
1633021170000|2021-09-30 16:59:30|120.58|118.98|121.06|119.46|121.06|119.46|120.58|118.98|0
1633021180000|2021-09-30 16:59:40|120.9|119.3|120.9|119.3|120.9|119.3|120.9|119.3|0
1633021190000|2021-09-30 16:59:50|121.22|119.62|121.06|119.46|121.39|119.79|121.06|119.46|0
1633021200000|2021-09-30 17:00:00|121.22|119.62|121.06|119.46|121.39|119.79|121.06|119.46|0
1633021210000|2021-09-30 17:00:10|121.22|119.62|120.09|118.49|121.39|119.79|120.09|118.49|0
1633021220000|2021-09-30 17:00:20|119.93|118.33|119.61|118.01|119.93|118.33|119.61|118.01|0
1633021230000|2021-09-30 17:00:30|119.69|118.09|120.09|118.49|120.09|118.49|119.61|118.01|0
1633021240000|2021-09-30 17:00:40|120.25|118.65|120.58|118.98|120.58|118.98|120.25|118.65|0
1633021250000|2021-09-30 17:00:50|120.41|118.81|120.25|118.65|120.41|118.81|120.25|118.65|0
1633021260000|2021-09-30 17:01:00|120.41|118.81|121.22|119.62|121.22|119.62|120.41|118.81|0
1633021270000|2021-09-30 17:01:10|120.9|119.3|120.9|119.3|120.9|119.3|120.74|119.14|0
1633021280000|2021-09-30 17:01:20|120.57|118.97|120.09|118.49|120.57|118.97|120.09|118.49|0
1633021290000|2021-09-30 17:01:30|119.93|118.33|119.77|118.17|119.93|118.33|119.61|118.01|0
1633021300000|2021-09-30 17:01:40|120.09|118.49|120.25|118.65|120.25|118.65|120.09|118.49|0
1633021310000|2021-09-30 17:01:50|120.74|119.14|120.9|119.3|120.9|119.3|120.73|119.13|0
1633021320000|2021-09-30 17:02:00|120.73|119.13|119.93|118.33|120.73|119.13|119.93|118.33|0
1633021330000|2021-09-30 17:02:10|120.09|118.49|120.09|118.49|120.41|118.81|120.09|118.49|0
1633021340000|2021-09-30 17:02:20|120.57|118.97|121.22|119.62|121.22|119.62|120.25|118.65|0
1633021350000|2021-09-30 17:02:30|121.38|119.78|122.36|120.76|122.36|120.76|121.38|119.78|0
1633021360000|2021-09-30 17:02:40|122.19|120.59|122.03|120.43|122.52|120.92|122.03|120.43|0
1633021370000|2021-09-30 17:02:50|122.19|120.59|123.17|121.57|123.17|121.57|122.19|120.59|0
1633021380000|2021-09-30 17:03:00|122.68|121.08|123.01|121.41|123.01|121.41|122.36|120.76|0
1633021390000|2021-09-30 17:03:10|122.85|121.25|122.85|121.25|122.85|121.25|122.85|121.25|0
1633021400000|2021-09-30 17:03:20|122.68|121.08|122.03|120.43|122.68|121.08|122.03|120.43|0
1633021410000|2021-09-30 17:03:30|121.87|120.27|122.52|120.92|122.68|121.08|121.87|120.27|0
1633021420000|2021-09-30 17:03:40|122.19|120.59|122.03|120.43|122.36|120.76|122.03|120.43|0
1633021430000|2021-09-30 17:03:50|122.19|120.59|122.35|120.75|122.52|120.92|122.19|120.59|0
1633021440000|2021-09-30 17:04:00|122.19|120.59|123.99|122.39|123.99|122.39|122.19|120.59|0
1633021450000|2021-09-30 17:04:10|124.15|122.55|123.99|122.39|124.15|122.55|123.66|122.06|0
1633021460000|2021-09-30 17:04:20|124.32|122.72|124.32|122.72|124.32|122.72|124.32|122.72|0
1633021470000|2021-09-30 17:04:30|123.82|122.22|123.99|122.39|124.07|122.47|123.82|122.22|0
1633021480000|2021-09-30 17:04:40|124.15|122.55|124.81|123.21|124.81|123.21|123.99|122.39|0
1633021490000|2021-09-30 17:04:50|125.14|123.54|124.97|123.37|125.14|123.54|124.97|123.37|0
1633021500000|2021-09-30 17:05:00|124.48|122.88|124.97|123.37|124.97|123.37|124.48|122.88|0
1633021510000|2021-09-30 17:05:10|125.14|123.54|124.97|123.37|125.14|123.54|124.81|123.21|0
1633021520000|2021-09-30 17:05:20|125.14|123.54|124.64|123.04|125.14|123.54|124.48|122.88|0
1633021530000|2021-09-30 17:05:30|124.48|122.88|124.97|123.37|125.14|123.54|124.48|122.88|0
1633021540000|2021-09-30 17:05:40|125.14|123.54|125.14|123.54|125.14|123.54|125.14|123.54|0
1633021550000|2021-09-30 17:05:50|125.22|123.62|125.14|123.54|125.47|123.87|125.14|123.54|0
1633021560000|2021-09-30 17:06:00|124.81|123.21|124.48|122.88|124.81|123.21|124.48|122.88|0
1633021570000|2021-09-30 17:06:10|124.31|122.71|124.31|122.71|124.48|122.88|124.31|122.71|0
1633021580000|2021-09-30 17:06:20|124.15|122.55|124.15|122.55|124.15|122.55|124.15|122.55|0
1633021590000|2021-09-30 17:06:30|124.31|122.71|124.81|123.21|124.81|123.21|124.15|122.55|0
1633021600000|2021-09-30 17:06:40|124.64|123.04|124.48|122.88|124.64|123.04|124.48|122.88|0
1633021610000|2021-09-30 17:06:50|124.31|122.71|124.31|122.71|124.31|122.71|124.15|122.55|0
1633021620000|2021-09-30 17:07:00|124.15|122.55|124.31|122.71|124.31|122.71|124.15|122.55|0
1633021630000|2021-09-30 17:07:10|124.48|122.88|124.48|122.88|124.64|123.04|124.48|122.88|0
1633021640000|2021-09-30 17:07:20|124.64|123.04|124.48|122.88|124.81|123.21|124.48|122.88|0
1633021650000|2021-09-30 17:07:30|124.64|123.04|124.64|123.04|124.97|123.37|124.64|123.04|0
1633021660000|2021-09-30 17:07:40|124.8|123.2|124.8|123.2|124.8|123.2|124.64|123.04|0
1633021670000|2021-09-30 17:07:50|124.64|123.04|124.48|122.88|124.64|123.04|124.48|122.88|0
1633021680000|2021-09-30 17:08:00|124.64|123.04|124.64|123.04|124.64|123.04|124.47|122.87|0
1633021690000|2021-09-30 17:08:10|124.8|123.2|125.3|123.7|125.3|123.7|124.8|123.2|0
1633021700000|2021-09-30 17:08:20|125.46|123.86|125.3|123.7|125.46|123.86|125.3|123.7|0
1633021710000|2021-09-30 17:08:30|125.46|123.86|125.63|124.03|125.63|124.03|125.3|123.7|0
1633021720000|2021-09-30 17:08:40|125.71|124.11|126.62|125.02|126.79|125.19|125.63|124.03|0
1633021730000|2021-09-30 17:08:50|126.79|125.19|126.79|125.19|126.95|125.35|126.79|125.19|0
1633021740000|2021-09-30 17:09:00|127.12|125.52|127.78|126.18|127.78|126.18|127.12|125.52|0
1633021750000|2021-09-30 17:09:10|127.45|125.85|127.45|125.85|127.45|125.85|126.95|125.35|0
1633021760000|2021-09-30 17:09:20|127.62|126.02|127.78|126.18|127.78|126.18|127.62|126.02|0
1633021770000|2021-09-30 17:09:30|127.45|125.85|127.78|126.18|127.78|126.18|127.45|125.85|0
1633021780000|2021-09-30 17:09:40|127.95|126.35|128.12|126.52|128.12|126.52|127.95|126.35|0
1633021790000|2021-09-30 17:09:50|127.95|126.35|128.12|126.52|128.12|126.52|127.86|126.26|0
1633021800000|2021-09-30 17:10:00|128.45|126.85|128.62|127.02|128.62|127.02|128.28|126.68|0
1633021810000|2021-09-30 17:10:10|128.45|126.85|128.45|126.85|128.45|126.85|128.45|126.85|0
1633021820000|2021-09-30 17:10:20|128.28|126.68|128.45|126.85|128.45|126.85|128.28|126.68|0
1633021830000|2021-09-30 17:10:30|128.62|127.02|128.62|127.02|128.78|127.18|128.62|127.02|0
1633021840000|2021-09-30 17:10:40|128.45|126.85|128.45|126.85|128.62|127.02|128.45|126.85|0
1633021850000|2021-09-30 17:10:50|128.28|126.68|128.28|126.68|128.28|126.68|128.11|126.51|0
1633021860000|2021-09-30 17:11:00|127.78|126.18|127.61|126.01|127.78|126.18|127.61|126.01|0
1633021870000|2021-09-30 17:11:10|127.78|126.18|128.11|126.51|128.11|126.51|127.78|126.18|0
1633021880000|2021-09-30 17:11:20|127.95|126.35|127.78|126.18|127.95|126.35|127.78|126.18|0
1633021890000|2021-09-30 17:11:30|127.61|126.01|127.61|126.01|127.61|126.01|127.61|126.01|0
1633021900000|2021-09-30 17:11:40|127.45|125.85|127.78|126.18|127.78|126.18|127.45|125.85|0
1633021910000|2021-09-30 17:11:50|127.61|126.01|127.78|126.18|127.95|126.35|127.61|126.01|0
1633021920000|2021-09-30 17:12:00|128.28|126.68|128.28|126.68|128.45|126.85|128.28|126.68|0
1633021930000|2021-09-30 17:12:10|128.45|126.85|128.45|126.85|128.45|126.85|128.28|126.68|0
1633021940000|2021-09-30 17:12:20|127.94|126.34|127.61|126.01|127.94|126.34|127.61|126.01|0
1633021950000|2021-09-30 17:12:30|127.78|126.18|127.61|126.01|127.78|126.18|127.61|126.01|0
1633021960000|2021-09-30 17:12:40|127.44|125.84|127.61|126.01|127.61|126.01|127.44|125.84|0
1633021970000|2021-09-30 17:12:50|127.44|125.84|127.28|125.68|127.44|125.84|127.28|125.68|0
1633021980000|2021-09-30 17:13:00|127.11|125.51|126.78|125.18|127.28|125.68|126.78|125.18|0
1633021990000|2021-09-30 17:13:10|126.61|125.01|126.45|124.85|126.69|125.09|126.45|124.85|0
1633022000000|2021-09-30 17:13:20|126.28|124.68|125.95|124.35|126.28|124.68|125.95|124.35|0
1633022010000|2021-09-30 17:13:30|126.12|124.52|126.28|124.68|126.61|125.01|126.12|124.52|0
1633022020000|2021-09-30 17:13:40|126.45|124.85|126.11|124.51|126.45|124.85|126.11|124.51|0
1633022030000|2021-09-30 17:13:50|125.95|124.35|126.11|124.51|126.11|124.51|125.78|124.18|0
1633022040000|2021-09-30 17:14:00|126.45|124.85|126.45|124.85|126.61|125.01|126.45|124.85|0
1633022050000|2021-09-30 17:14:10|126.28|124.68|126.61|125.01|126.61|125.01|126.28|124.68|0
1633022060000|2021-09-30 17:14:20|126.28|124.68|126.11|124.51|126.44|124.84|126.11|124.51|0
1633022070000|2021-09-30 17:14:30|125.95|124.35|126.11|124.51|126.11|124.51|125.95|124.35|0
1633022080000|2021-09-30 17:14:40|126.44|124.84|126.28|124.68|126.44|124.84|126.28|124.68|0
1633022090000|2021-09-30 17:14:50|126.11|124.51|126.61|125.01|126.61|125.01|126.11|124.51|0
1633022100000|2021-09-30 17:15:00|126.78|125.18|126.94|125.34|126.94|125.34|126.61|125.01|0
1633022110000|2021-09-30 17:15:10|126.78|125.18|127.11|125.51|127.11|125.51|126.78|125.18|0
1633022120000|2021-09-30 17:15:20|126.78|125.18|126.61|125.01|126.78|125.18|126.61|125.01|0
1633022130000|2021-09-30 17:15:30|126.77|125.17|127.11|125.51|127.11|125.51|126.77|125.17|0
1633022140000|2021-09-30 17:15:40|127.27|125.67|127.61|126.01|127.77|126.17|127.27|125.67|0
1633022150000|2021-09-30 17:15:50|127.77|126.17|127.94|126.34|127.94|126.34|127.61|126.01|0
1633022160000|2021-09-30 17:16:00|128.02|126.42|128.11|126.51|128.11|126.51|127.77|126.17|0
1633022170000|2021-09-30 17:16:10|127.94|126.34|128.1|126.5|128.11|126.51|127.94|126.34|0
1633022180000|2021-09-30 17:16:20|127.94|126.34|127.94|126.34|127.94|126.34|127.94|126.34|0
1633022190000|2021-09-30 17:16:30|127.77|126.17|128.94|127.34|128.94|127.34|127.77|126.17|0
1633022200000|2021-09-30 17:16:40|129.11|127.51|129.61|128.01|129.61|128.01|128.77|127.17|0
1633022210000|2021-09-30 17:16:50|129.28|127.68|128.1|126.5|129.28|127.68|128.1|126.5|0
1633022220000|2021-09-30 17:17:00|127.94|126.34|127.27|125.67|127.94|126.34|127.27|125.67|0
1633022230000|2021-09-30 17:17:10|126.44|124.84|126.69|125.09|126.69|125.09|126.44|124.84|0
1633022240000|2021-09-30 17:17:20|126.27|124.67|125.78|124.18|126.27|124.67|125.78|124.18|0
1633022250000|2021-09-30 17:17:30|125.28|123.68|124.79|123.19|125.28|123.68|124.79|123.19|0
1633022260000|2021-09-30 17:17:40|124.46|122.86|124.95|123.35|124.95|123.35|124.46|122.86|0
1633022270000|2021-09-30 17:17:50|125.12|123.52|124.95|123.35|125.28|123.68|124.95|123.35|0
1633022280000|2021-09-30 17:18:00|124.79|123.19|126.11|124.51|126.11|124.51|124.79|123.19|0
1633022290000|2021-09-30 17:18:10|125.94|124.34|126.77|125.17|126.77|125.17|125.94|124.34|0
1633022300000|2021-09-30 17:18:20|126.6|125|126.6|125|126.6|125|125.94|124.34|0
1633022310000|2021-09-30 17:18:30|126.11|124.51|126.27|124.67|126.27|124.67|126.11|124.51|0
1633022320000|2021-09-30 17:18:40|126.77|125.17|125.78|124.18|126.77|125.17|125.78|124.18|0
1633022330000|2021-09-30 17:18:50|125.44|123.84|125.77|124.17|125.78|124.18|125.44|123.84|0
1633022340000|2021-09-30 17:19:00|126.11|124.51|126.27|124.67|126.27|124.67|125.61|124.01|0
1633022350000|2021-09-30 17:19:10|126.11|124.51|126.11|124.51|126.44|124.84|126.11|124.51|0
1633022360000|2021-09-30 17:19:20|126.6|125|127.1|125.5|127.1|125.5|126.6|125|0
1633022370000|2021-09-30 17:19:30|127.27|125.67|127.27|125.67|127.77|126.17|127.27|125.67|0
1633022380000|2021-09-30 17:19:40|127.43|125.83|128.22|126.62|128.22|126.62|127.43|125.83|0
1633022390000|2021-09-30 17:19:50|128.13|126.53|127.43|125.83|128.13|126.53|127.43|125.83|0
1633022400000|2021-09-30 17:20:00|126.8|125.2|125.55|123.95|127.13|125.53|125.55|123.95|0
1633022410000|2021-09-30 17:20:10|125.38|123.78|124.71|123.11|125.38|123.78|124.71|123.11|0
1633022420000|2021-09-30 17:20:20|124.88|123.28|124.88|123.28|124.88|123.28|124.88|123.28|0
1633022430000|2021-09-30 17:20:30|125.04|123.44|125.04|123.44|125.04|123.44|124.88|123.28|0
1633022440000|2021-09-30 17:20:40|124.88|123.28|124.71|123.11|125.04|123.44|124.71|123.11|0
1633022450000|2021-09-30 17:20:50|124.37|122.77|124.04|122.44|124.54|122.94|124.04|122.44|0
1633022460000|2021-09-30 17:21:00|123.87|122.27|124.37|122.77|124.37|122.77|123.87|122.27|0
1633022470000|2021-09-30 17:21:10|123.87|122.27|123.87|122.27|124.21|122.61|123.87|122.27|0
1633022480000|2021-09-30 17:21:20|124.04|122.44|124.04|122.44|124.04|122.44|124.04|122.44|0
1633022490000|2021-09-30 17:21:30|124.21|122.61|124.37|122.77|124.37|122.77|124.21|122.61|0
1633022500000|2021-09-30 17:21:40|124.54|122.94|125.21|123.61|125.38|123.78|124.54|122.94|0
1633022510000|2021-09-30 17:21:50|124.87|123.27|124.71|123.11|124.87|123.27|124.71|123.11|0
1633022520000|2021-09-30 17:22:00|124.37|122.77|124.04|122.44|124.54|122.94|124.04|122.44|0
1633022540000|2021-09-30 17:22:20|124.21|122.61|123.54|121.94|124.21|122.61|123.54|121.94|0
1633022550000|2021-09-30 17:22:30|123.21|121.61|122.87|121.27|123.21|121.61|122.87|121.27|0
1633022560000|2021-09-30 17:22:40|122.71|121.11|122.21|120.61|122.87|121.27|122.21|120.61|0
1633022570000|2021-09-30 17:22:50|122.05|120.45|122.54|120.94|122.54|120.94|122.05|120.45|0
1633022580000|2021-09-30 17:23:00|122.71|121.11|123.04|121.44|123.21|121.61|122.71|121.11|0
1633022590000|2021-09-30 17:23:10|122.87|121.27|122.54|120.94|122.87|121.27|122.54|120.94|0
1633022600000|2021-09-30 17:23:20|123.04|121.44|122.71|121.11|123.04|121.44|122.71|121.11|0
1633022610000|2021-09-30 17:23:30|122.54|120.94|122.04|120.44|122.54|120.94|122.04|120.44|0
1633022620000|2021-09-30 17:23:40|122.54|120.94|122.54|120.94|122.71|121.11|122.38|120.78|0
1633022630000|2021-09-30 17:23:50|122.37|120.77|122.21|120.61|122.37|120.77|122.04|120.44|0
1633022640000|2021-09-30 17:24:00|122.54|120.94|122.71|121.11|122.87|121.27|122.54|120.94|0
1633022650000|2021-09-30 17:24:10|122.37|120.77|121.55|119.95|122.37|120.77|121.55|119.95|0
1633022660000|2021-09-30 17:24:20|121.38|119.78|121.38|119.78|121.55|119.95|121.38|119.78|0
1633022670000|2021-09-30 17:24:30|121.55|119.95|121.05|119.45|121.55|119.95|121.05|119.45|0
1633022680000|2021-09-30 17:24:40|120.97|119.37|120.56|118.96|120.97|119.37|120.4|118.8|0
1633022690000|2021-09-30 17:24:50|120.4|118.8|120.39|118.79|120.56|118.96|120.23|118.63|0
1633022700000|2021-09-30 17:25:00|121.05|119.45|121.22|119.62|121.22|119.62|121.05|119.45|0
1633022710000|2021-09-30 17:25:10|121.05|119.45|121.05|119.45|121.05|119.45|120.89|119.29|0
1633022720000|2021-09-30 17:25:20|121.13|119.53|120.07|118.47|121.13|119.53|120.07|118.47|0
1633022730000|2021-09-30 17:25:30|120.23|118.63|120.07|118.47|120.23|118.63|120.07|118.47|0
1633022740000|2021-09-30 17:25:40|119.9|118.3|119.74|118.14|119.9|118.3|119.57|117.97|0
1633022750000|2021-09-30 17:25:50|119.9|118.3|120.23|118.63|120.23|118.63|119.9|118.3|0
1633022760000|2021-09-30 17:26:00|120.06|118.46|119.9|118.3|120.06|118.46|119.9|118.3|0
1633022770000|2021-09-30 17:26:10|119.74|118.14|119.74|118.14|119.74|118.14|119.57|117.97|0
1633022780000|2021-09-30 17:26:20|120.06|118.46|120.06|118.46|120.39|118.79|120.06|118.46|0
1633022790000|2021-09-30 17:26:30|120.23|118.63|119.57|117.97|120.23|118.63|119.57|117.97|0
1633022800000|2021-09-30 17:26:40|119.74|118.14|120.06|118.46|120.06|118.46|119.74|118.14|0
1633022810000|2021-09-30 17:26:50|119.9|118.3|119.74|118.14|119.9|118.3|119.74|118.14|0
1633022820000|2021-09-30 17:27:00|120.06|118.46|119.41|117.81|120.06|118.46|119.41|117.81|0
1633022830000|2021-09-30 17:27:10|119.08|117.48|119.08|117.48|119.32|117.72|119.08|117.48|0
1633022840000|2021-09-30 17:27:20|119.24|117.64|119.08|117.48|119.9|118.3|119.08|117.48|0
1633022850000|2021-09-30 17:27:30|118.75|117.15|118.59|116.99|118.92|117.32|118.59|116.99|0
1633022860000|2021-09-30 17:27:40|118.75|117.15|119.24|117.64|119.24|117.64|118.75|117.15|0
1633022870000|2021-09-30 17:27:50|119.41|117.81|118.92|117.32|119.57|117.97|118.92|117.32|0
1633022880000|2021-09-30 17:28:00|118.75|117.15|118.75|117.15|118.92|117.32|118.75|117.15|0
1633022890000|2021-09-30 17:28:10|119.41|117.81|119.41|117.81|119.57|117.97|119.41|117.81|0
1633022900000|2021-09-30 17:28:20|119.24|117.64|119.41|117.81|119.41|117.81|119.24|117.64|0
1633022910000|2021-09-30 17:28:30|119.57|117.97|119.41|117.81|119.57|117.97|119.41|117.81|0
1633022920000|2021-09-30 17:28:40|119.73|118.13|119.73|118.13|119.9|118.3|119.57|117.97|0
1633022930000|2021-09-30 17:28:50|120.22|118.62|119.9|118.3|120.22|118.62|119.9|118.3|0
1633022940000|2021-09-30 17:29:00|119.73|118.13|120.22|118.62|120.55|118.95|119.73|118.13|0
1633022950000|2021-09-30 17:29:10|119.9|118.3|119.57|117.97|119.9|118.3|119.57|117.97|0
1633022960000|2021-09-30 17:29:20|119.4|117.8|119.4|117.8|119.4|117.8|119.08|117.48|0
1633022970000|2021-09-30 17:29:30|119.57|117.97|119.24|117.64|119.57|117.97|119.08|117.48|0
1633022980000|2021-09-30 17:29:40|119.4|117.8|119.08|117.48|119.4|117.8|119.08|117.48|0
1633022990000|2021-09-30 17:29:50|119.24|117.64|119.24|117.64|119.24|117.64|119.24|117.64|0
1633023000000|2021-09-30 17:30:00|118.91|117.31|119.16|117.56|119.16|117.56|118.75|117.15|0
1633023010000|2021-09-30 17:30:10|119.24|117.64|118.59|116.99|119.24|117.64|118.59|116.99|0
1633023020000|2021-09-30 17:30:20|118.42|116.82|118.1|116.5|118.59|116.99|118.1|116.5|0
1633023030000|2021-09-30 17:30:30|117.45|115.85|117.77|116.17|117.77|116.17|117.45|115.85|0
1633023040000|2021-09-30 17:30:40|117.61|116.01|117.77|116.17|117.94|116.34|117.61|116.01|0
1633023050000|2021-09-30 17:30:50|117.61|116.01|117.61|116.01|117.61|116.01|117.45|115.85|0
1633023060000|2021-09-30 17:31:00|117.45|115.85|117.45|115.85|117.61|116.01|117.29|115.69|0
1633023070000|2021-09-30 17:31:10|117.61|116.01|117.29|115.69|117.61|116.01|117.29|115.69|0
1633023090000|2021-09-30 17:31:30|117.45|115.85|117.61|116.01|117.61|116.01|117.45|115.85|0
1633023100000|2021-09-30 17:31:40|117.77|116.17|117.77|116.17|117.77|116.17|117.61|116.01|0
1633023110000|2021-09-30 17:31:50|117.93|116.33|117.45|115.85|117.93|116.33|117.45|115.85|0
1633023120000|2021-09-30 17:32:00|117.53|115.93|117.36|115.76|117.77|116.17|117.36|115.76|0
1633023130000|2021-09-30 17:32:10|117.45|115.85|117.45|115.85|117.45|115.85|117.45|115.85|0
1633023140000|2021-09-30 17:32:20|117.61|116.01|117.77|116.17|117.77|116.17|117.61|116.01|0
1633023150000|2021-09-30 17:32:30|118.01|116.41|117.93|116.33|118.1|116.5|117.93|116.33|0
1633023160000|2021-09-30 17:32:40|117.77|116.17|117.93|116.33|117.93|116.33|117.77|116.17|0
1633023170000|2021-09-30 17:32:50|117.77|116.17|117.77|116.17|117.93|116.33|117.77|116.17|0
1633023180000|2021-09-30 17:33:00|117.45|115.85|117.45|115.85|117.61|116.01|117.45|115.85|0
1633023190000|2021-09-30 17:33:10|117.61|116.01|117.77|116.17|117.93|116.33|117.61|116.01|0
1633023200000|2021-09-30 17:33:20|117.93|116.33|117.93|116.33|117.93|116.33|117.93|116.33|0
1633023210000|2021-09-30 17:33:30|117.77|116.17|117.61|116.01|117.77|116.17|117.61|116.01|0
1633023220000|2021-09-30 17:33:40|117.44|115.84|117.61|116.01|117.61|116.01|117.44|115.84|0
1633023230000|2021-09-30 17:33:50|117.77|116.17|117.93|116.33|118.09|116.49|117.61|116.01|0
1633023240000|2021-09-30 17:34:00|118.09|116.49|117.93|116.33|118.09|116.49|117.93|116.33|0
1633023250000|2021-09-30 17:34:10|117.61|116.01|117.77|116.17|117.77|116.17|117.61|116.01|0
1633023260000|2021-09-30 17:34:20|117.61|116.01|117.28|115.68|117.61|116.01|117.28|115.68|0
1633023270000|2021-09-30 17:34:30|117.12|115.52|116.96|115.36|117.12|115.52|116.96|115.36|0
1633023280000|2021-09-30 17:34:40|117.12|115.52|117.28|115.68|117.28|115.68|117.12|115.52|0
1633023290000|2021-09-30 17:34:50|117.44|115.84|117.77|116.17|117.93|116.33|117.44|115.84|0
1633023300000|2021-09-30 17:35:00|117.44|115.84|117.28|115.68|117.77|116.17|117.28|115.68|0
1633023310000|2021-09-30 17:35:10|117.12|115.52|115.99|114.39|117.12|115.52|115.99|114.39|0
1633023320000|2021-09-30 17:35:20|115.9|114.3|116.31|114.71|116.31|114.71|115.9|114.3|0
1633023330000|2021-09-30 17:35:30|116.15|114.55|115.83|114.23|116.31|114.71|115.83|114.23|0
1633023340000|2021-09-30 17:35:40|115.99|114.39|116.31|114.71|116.31|114.71|115.99|114.39|0
1633023350000|2021-09-30 17:35:50|116.63|115.03|116.79|115.19|116.79|115.19|116.63|115.03|0
1633023360000|2021-09-30 17:36:00|116.96|115.36|116.79|115.19|116.96|115.36|116.63|115.03|0
1633023370000|2021-09-30 17:36:10|116.95|115.35|116.79|115.19|116.95|115.35|116.79|115.19|0
1633023380000|2021-09-30 17:36:20|116.47|114.87|116.63|115.03|116.63|115.03|116.47|114.87|0
1633023390000|2021-09-30 17:36:30|116.31|114.71|116.95|115.35|116.95|115.35|116.31|114.71|0
1633023400000|2021-09-30 17:36:40|117.28|115.68|117.44|115.84|117.44|115.84|117.12|115.52|0
1633023410000|2021-09-30 17:36:50|117.28|115.68|118.25|116.65|118.41|116.81|117.28|115.68|0
1633023420000|2021-09-30 17:37:00|118.09|116.49|118.41|116.81|118.41|116.81|118.09|116.49|0
1633023430000|2021-09-30 17:37:10|119.06|117.46|119.55|117.95|119.55|117.95|119.06|117.46|0
1633023440000|2021-09-30 17:37:20|119.72|118.12|119.88|118.28|120.05|118.45|119.72|118.12|0
1633023450000|2021-09-30 17:37:30|120.21|118.61|119.72|118.12|120.21|118.61|119.55|117.95|0
1633023460000|2021-09-30 17:37:40|119.88|118.28|119.28|117.68|119.88|118.28|119.11|117.51|0
1633023470000|2021-09-30 17:37:50|120.72|119.12|121.45|119.85|121.45|119.85|120.72|119.12|0
1633023480000|2021-09-30 17:38:00|121.12|119.52|121.44|119.84|121.44|119.84|120.95|119.35|0
1633023490000|2021-09-30 17:38:10|121.61|120.01|121.61|120.01|121.61|120.01|121.44|119.84|0
1633023500000|2021-09-30 17:38:20|121.77|120.17|121.77|120.17|121.77|120.17|121.77|120.17|0
1633023510000|2021-09-30 17:38:30|121.44|119.84|121.61|120.01|121.61|120.01|121.44|119.84|0
1633023520000|2021-09-30 17:38:40|121.77|120.17|122.1|120.5|122.1|120.5|121.77|120.17|0
1633023530000|2021-09-30 17:38:50|122.26|120.66|122.26|120.66|122.26|120.66|122.26|120.66|0
1633023540000|2021-09-30 17:39:00|122.43|120.83|122.43|120.83|122.59|120.99|122.43|120.83|0
1633023550000|2021-09-30 17:39:10|122.1|120.5|122.1|120.5|122.43|120.83|122.1|120.5|0
1633023560000|2021-09-30 17:39:20|121.94|120.34|121.77|120.17|121.94|120.34|121.77|120.17|0
1633023570000|2021-09-30 17:39:30|121.61|120.01|121.61|120.01|121.61|120.01|121.61|120.01|0
1633023580000|2021-09-30 17:39:40|121.44|119.84|121.44|119.84|121.44|119.84|121.44|119.84|0
1633023590000|2021-09-30 17:39:50|121.28|119.68|121.28|119.68|121.28|119.68|121.28|119.68|0
1633023600000|2021-09-30 17:40:00|121.11|119.51|121.93|120.33|121.93|120.33|121.11|119.51|0
1633023610000|2021-09-30 17:40:10|122.1|120.5|121.44|119.84|122.1|120.5|121.44|119.84|0
1633023620000|2021-09-30 17:40:20|121.6|120|121.6|120|121.6|120|121.44|119.84|0
1633023630000|2021-09-30 17:40:30|122.1|120.5|122.59|120.99|122.59|120.99|122.1|120.5|0
1633023640000|2021-09-30 17:40:40|122.43|120.83|122.1|120.5|122.43|120.83|122.1|120.5|0
1633023650000|2021-09-30 17:40:50|122.01|120.41|122.1|120.5|122.26|120.66|122.01|120.41|0
1633023660000|2021-09-30 17:41:00|121.77|120.17|121.93|120.33|121.93|120.33|121.77|120.17|0
1633023670000|2021-09-30 17:41:10|121.77|120.17|121.77|120.17|121.77|120.17|121.44|119.84|0
1633023680000|2021-09-30 17:41:20|121.6|120|121.44|119.84|121.77|120.17|121.44|119.84|0
1633023690000|2021-09-30 17:41:30|121.77|120.17|121.52|119.92|121.77|120.17|121.44|119.84|0
1633023700000|2021-09-30 17:41:40|121.6|120|121.6|120|121.6|120|121.44|119.84|0
1633023710000|2021-09-30 17:41:50|121.11|119.51|120.78|119.18|121.11|119.51|120.62|119.02|0
1633023720000|2021-09-30 17:42:00|120.95|119.35|121.11|119.51|121.11|119.51|120.95|119.35|0
1633023730000|2021-09-30 17:42:10|121.44|119.84|121.44|119.84|121.44|119.84|121.27|119.67|0
1633023740000|2021-09-30 17:42:20|121.27|119.67|121.44|119.84|121.44|119.84|121.27|119.67|0
1633023750000|2021-09-30 17:42:30|121.27|119.67|120.29|118.69|121.27|119.67|120.29|118.69|0
1633023760000|2021-09-30 17:42:40|120.45|118.85|120.45|118.85|120.62|119.02|120.45|118.85|0
1633023770000|2021-09-30 17:42:50|120.62|119.02|120.13|118.53|120.62|119.02|120.13|118.53|0
1633023780000|2021-09-30 17:43:00|119.96|118.36|120.37|118.77|120.45|118.85|119.8|118.2|0
1633023790000|2021-09-30 17:43:10|120.62|119.02|120.45|118.85|120.78|119.18|120.45|118.85|0
1633023800000|2021-09-30 17:43:20|120.29|118.69|120.62|119.02|120.62|119.02|120.29|118.69|0
1633023810000|2021-09-30 17:43:30|120.78|119.18|120.29|118.69|120.78|119.18|120.29|118.69|0
1633023820000|2021-09-30 17:43:40|120.45|118.85|120.13|118.53|120.45|118.85|120.13|118.53|0
1633023830000|2021-09-30 17:43:50|119.96|118.36|119.96|118.36|120.13|118.53|119.96|118.36|0
1633023840000|2021-09-30 17:44:00|120.13|118.53|120.13|118.53|120.29|118.69|120.13|118.53|0
1633023850000|2021-09-30 17:44:10|120.29|118.69|120.13|118.53|120.29|118.69|120.13|118.53|0
1633023860000|2021-09-30 17:44:20|120.29|118.69|120.45|118.85|120.45|118.85|120.29|118.69|0
1633023870000|2021-09-30 17:44:30|121.11|119.51|121.43|119.83|121.43|119.83|121.11|119.51|0
1633023880000|2021-09-30 17:44:40|121.27|119.67|121.11|119.51|121.27|119.67|121.11|119.51|0
1633023890000|2021-09-30 17:44:50|120.94|119.34|120.94|119.34|120.94|119.34|120.94|119.34|0
1633023900000|2021-09-30 17:45:00|121.11|119.51|121.27|119.67|121.43|119.83|121.11|119.51|0
1633023910000|2021-09-30 17:45:10|121.43|119.83|121.27|119.67|121.43|119.83|120.78|119.18|0
1633023920000|2021-09-30 17:45:20|121.1|119.5|121.27|119.67|121.43|119.83|121.1|119.5|0
1633023930000|2021-09-30 17:45:30|121.1|119.5|121.27|119.67|121.27|119.67|120.94|119.34|0
1633023940000|2021-09-30 17:45:40|122.09|120.49|122.09|120.49|122.09|120.49|121.92|120.32|0
1633023950000|2021-09-30 17:45:50|122.25|120.65|121.76|120.16|122.25|120.65|121.76|120.16|0
1633023960000|2021-09-30 17:46:00|121.6|120|121.76|120.16|121.76|120.16|121.6|120|0
1633023970000|2021-09-30 17:46:10|121.92|120.32|122.75|121.15|122.75|121.15|121.92|120.32|0
1633023980000|2021-09-30 17:46:20|122.58|120.98|122.58|120.98|122.58|120.98|122.42|120.82|0
1633023990000|2021-09-30 17:46:30|122.32|120.72|122.49|120.89|122.65|121.05|122.32|120.72|0
1633024000000|2021-09-30 17:46:40|122.65|121.05|122.82|121.22|122.82|121.22|122.49|120.89|0
1633024010000|2021-09-30 17:46:50|122.98|121.38|122.98|121.38|123.15|121.55|122.98|121.38|0
1633024020000|2021-09-30 17:47:00|122.82|121.22|122.82|121.22|122.82|121.22|122.82|121.22|0
1633024030000|2021-09-30 17:47:10|122.49|120.89|122.32|120.72|122.49|120.89|122.16|120.56|0
1633024040000|2021-09-30 17:47:20|122.16|120.56|121.83|120.23|122.16|120.56|121.83|120.23|0
1633024050000|2021-09-30 17:47:30|121.99|120.39|121.99|120.39|122.16|120.56|121.99|120.39|0
1633024060000|2021-09-30 17:47:40|122.16|120.56|122.16|120.56|122.16|120.56|122.16|120.56|0
1633024070000|2021-09-30 17:47:50|122.32|120.72|121.83|120.23|122.32|120.72|121.83|120.23|0
1633024080000|2021-09-30 17:48:00|121.34|119.74|121.09|119.49|121.34|119.74|121.09|119.49|0
1633024090000|2021-09-30 17:48:10|121.01|119.41|121.01|119.41|121.01|119.41|120.52|118.92|0
1633024100000|2021-09-30 17:48:20|120.84|119.24|120.76|119.16|120.84|119.24|120.76|119.16|0
1633024110000|2021-09-30 17:48:30|120.84|119.24|119.7|118.1|120.84|119.24|119.7|118.1|0
1633024120000|2021-09-30 17:48:40|119.54|117.94|119.7|118.1|119.86|118.26|119.54|117.94|0
1633024130000|2021-09-30 17:48:50|119.86|118.26|120.35|118.75|120.35|118.75|119.86|118.26|0
1633024140000|2021-09-30 17:49:00|120.51|118.91|120.68|119.08|120.68|119.08|120.51|118.91|0
1633024150000|2021-09-30 17:49:10|120.19|118.59|120.84|119.24|120.84|119.24|120.19|118.59|0
1633024160000|2021-09-30 17:49:20|120.51|118.91|120.51|118.91|120.68|119.08|120.51|118.91|0
1633024170000|2021-09-30 17:49:30|120.68|119.08|120.51|118.91|120.68|119.08|120.35|118.75|0
1633024180000|2021-09-30 17:49:40|120.68|119.08|120.02|118.42|120.68|119.08|120.02|118.42|0
1633024190000|2021-09-30 17:49:50|120.35|118.75|121.17|119.57|121.17|119.57|120.35|118.75|0
1633024200000|2021-09-30 17:50:00|121.5|119.9|122.81|121.21|122.81|121.21|121.5|119.9|0
1633024210000|2021-09-30 17:50:10|122.48|120.88|122.48|120.88|122.48|120.88|122.32|120.72|0
1633024220000|2021-09-30 17:50:20|122.32|120.72|121.82|120.22|122.32|120.72|121.82|120.22|0
1633024230000|2021-09-30 17:50:30|121.66|120.06|122.32|120.72|122.32|120.72|121.66|120.06|0
1633024240000|2021-09-30 17:50:40|122.48|120.88|122.98|121.38|122.98|121.38|122.32|120.72|0
1633024250000|2021-09-30 17:50:50|122.81|121.21|123.14|121.54|123.14|121.54|122.81|121.21|0
1633024260000|2021-09-30 17:51:00|122.98|121.38|122.65|121.05|122.98|121.38|122.65|121.05|0
1633024270000|2021-09-30 17:51:10|122.32|120.72|121.99|120.39|122.32|120.72|121.82|120.22|0
1633024280000|2021-09-30 17:51:20|121.82|120.22|121.66|120.06|121.82|120.22|121.33|119.73|0
1633024290000|2021-09-30 17:51:30|121.49|119.89|121.33|119.73|121.66|120.06|121.33|119.73|0
1633024300000|2021-09-30 17:51:40|121.49|119.89|121.33|119.73|121.49|119.89|121.33|119.73|0
1633024310000|2021-09-30 17:51:50|121.49|119.89|121.82|120.22|121.82|120.22|121.49|119.89|0
1633024320000|2021-09-30 17:52:00|121.49|119.89|121.57|119.97|121.57|119.97|121.49|119.89|0
1633024330000|2021-09-30 17:52:10|121.66|120.06|121.82|120.22|121.82|120.22|121.33|119.73|0
1633024340000|2021-09-30 17:52:20|121.99|120.39|121.99|120.39|121.99|120.39|121.82|120.22|0
1633024350000|2021-09-30 17:52:30|122.31|120.71|122.31|120.71|122.31|120.71|122.15|120.55|0
1633024360000|2021-09-30 17:52:40|122.81|121.21|122.48|120.88|122.81|121.21|122.48|120.88|0
1633024370000|2021-09-30 17:52:50|122.64|121.04|122.31|120.71|122.81|121.21|122.15|120.55|0
1633024380000|2021-09-30 17:53:00|122.81|121.21|122.48|120.88|122.81|121.21|122.39|120.79|0
1633024390000|2021-09-30 17:53:10|123.3|121.7|123.22|121.62|123.3|121.7|122.97|121.37|0
1633024400000|2021-09-30 17:53:20|123.14|121.54|122.97|121.37|123.14|121.54|122.81|121.21|0
1633024410000|2021-09-30 17:53:30|123.14|121.54|122.97|121.37|123.14|121.54|122.97|121.37|0
1633024420000|2021-09-30 17:53:40|123.14|121.54|122.81|121.21|123.14|121.54|122.64|121.04|0
1633024430000|2021-09-30 17:53:50|123.47|121.87|123.47|121.87|123.97|122.37|123.47|121.87|0
1633024440000|2021-09-30 17:54:00|123.97|122.37|123.97|122.37|124.13|122.53|123.97|122.37|0
1633024450000|2021-09-30 17:54:10|124.13|122.53|124.3|122.7|124.3|122.7|124.13|122.53|0
1633024460000|2021-09-30 17:54:20|124.46|122.86|125.13|123.53|125.13|123.53|124.46|122.86|0
1633024470000|2021-09-30 17:54:30|125.3|123.7|125.8|124.2|125.8|124.2|125.3|123.7|0
1633024480000|2021-09-30 17:54:40|125.96|124.36|125.63|124.03|125.96|124.36|125.63|124.03|0
1633024490000|2021-09-30 17:54:50|125.46|123.86|125.46|123.86|125.46|123.86|125.46|123.86|0
1633024500000|2021-09-30 17:55:00|125.13|123.53|125.13|123.53|125.3|123.7|125.13|123.53|0
1633024510000|2021-09-30 17:55:10|124.8|123.2|124.8|123.2|124.8|123.2|124.63|123.03|0
1633024520000|2021-09-30 17:55:20|124.96|123.36|125.8|124.2|125.8|124.2|124.96|123.36|0
1633024530000|2021-09-30 17:55:30|125.63|124.03|125.63|124.03|125.8|124.2|125.63|124.03|0
1633024540000|2021-09-30 17:55:40|125.29|123.69|125.29|123.69|125.29|123.69|125.13|123.53|0
1633024550000|2021-09-30 17:55:50|125.63|124.03|125.46|123.86|125.63|124.03|125.29|123.69|0
1633024560000|2021-09-30 17:56:00|125.63|124.03|125.46|123.86|125.63|124.03|125.29|123.69|0
1633024570000|2021-09-30 17:56:10|125.29|123.69|124.96|123.36|125.29|123.69|124.96|123.36|0
1633024580000|2021-09-30 17:56:20|124.79|123.19|124.63|123.03|124.79|123.19|124.63|123.03|0
1633024590000|2021-09-30 17:56:30|124.79|123.19|124.79|123.19|124.79|123.19|124.63|123.03|0
1633024600000|2021-09-30 17:56:40|124.96|123.36|124.79|123.19|124.96|123.36|124.79|123.19|0
1633024610000|2021-09-30 17:56:50|124.96|123.36|124.79|123.19|124.96|123.36|124.79|123.19|0
1633024620000|2021-09-30 17:57:00|124.96|123.36|125.29|123.69|125.29|123.69|124.79|123.19|0
1633024630000|2021-09-30 17:57:10|125.46|123.86|124.96|123.36|125.46|123.86|124.96|123.36|0
1633024640000|2021-09-30 17:57:20|125.13|123.53|124.96|123.36|125.13|123.53|124.96|123.36|0
1633024650000|2021-09-30 17:57:30|125.12|123.52|125.12|123.52|125.12|123.52|124.96|123.36|0
1633024670000|2021-09-30 17:57:50|125.29|123.69|125.29|123.69|125.29|123.69|125.29|123.69|0
1633024680000|2021-09-30 17:58:00|125.12|123.52|125.12|123.52|125.12|123.52|125.12|123.52|0
1633024690000|2021-09-30 17:58:10|125.29|123.69|124.96|123.36|125.29|123.69|124.96|123.36|0
1633024700000|2021-09-30 17:58:20|125.12|123.52|125.46|123.86|125.46|123.86|125.12|123.52|0
1633024710000|2021-09-30 17:58:30|125.62|124.02|126.23|124.63|126.23|124.63|125.46|123.86|0
1633024720000|2021-09-30 17:58:40|126.4|124.8|124.97|123.37|126.4|124.8|124.8|123.2|0
1633024730000|2021-09-30 17:58:50|125.13|123.53|124.8|123.2|125.13|123.53|124.8|123.2|0
1633024740000|2021-09-30 17:59:00|124.3|122.7|124.13|122.53|124.3|122.7|123.8|122.2|0
1633024750000|2021-09-30 17:59:10|124.3|122.7|124.3|122.7|124.3|122.7|124.3|122.7|0
1633024760000|2021-09-30 17:59:20|124.13|122.53|124.63|123.03|124.63|123.03|124.13|122.53|0
1633024770000|2021-09-30 17:59:30|124.8|123.2|124.8|123.2|124.96|123.36|124.8|123.2|0
1633024780000|2021-09-30 17:59:40|124.96|123.36|124.8|123.2|124.96|123.36|124.8|123.2|0
1633024790000|2021-09-30 17:59:50|124.96|123.36|125.47|123.87|125.47|123.87|124.96|123.36|0
1633024800000|2021-09-30 18:00:00|125.63|124.03|125.3|123.7|125.63|124.03|125.13|123.53|0
1633024810000|2021-09-30 18:00:10|125.63|124.03|125.3|123.7|125.63|124.03|125.3|123.7|0
1633024820000|2021-09-30 18:00:20|125.46|123.86|125.8|124.2|125.8|124.2|125.46|123.86|0
1633024830000|2021-09-30 18:00:30|125.97|124.37|127.15|125.55|127.15|125.55|125.97|124.37|0
1633024840000|2021-09-30 18:00:40|127.31|125.71|129.52|127.92|129.52|127.92|127.31|125.71|0
1633024850000|2021-09-30 18:00:50|129.18|127.58|129.18|127.58|129.18|127.58|129.18|127.58|0
1633024860000|2021-09-30 18:01:00|129.52|127.92|129.18|127.58|129.52|127.92|129.01|127.41|0
1633024870000|2021-09-30 18:01:10|128.67|127.07|128.67|127.07|128.84|127.24|128.67|127.07|0
1633024880000|2021-09-30 18:01:20|128.33|126.73|128.16|126.56|128.33|126.73|127.99|126.39|0
1633024890000|2021-09-30 18:01:30|128.5|126.9|128.84|127.24|129.01|127.41|128.5|126.9|0
1633024900000|2021-09-30 18:01:40|129.18|127.58|129.18|127.58|129.18|127.58|129.01|127.41|0
1633024910000|2021-09-30 18:01:50|129.35|127.75|129.52|127.92|129.52|127.92|129.35|127.75|0
1633024920000|2021-09-30 18:02:00|129.69|128.09|130.2|128.6|130.2|128.6|129.69|128.09|0
1633024930000|2021-09-30 18:02:10|130.37|128.77|130.03|128.43|130.37|128.77|129.69|128.09|0
1633024940000|2021-09-30 18:02:20|130.54|128.94|130.54|128.94|130.54|128.94|130.54|128.94|0
1633024950000|2021-09-30 18:02:30|130.2|128.6|129.52|127.92|130.2|128.6|129.52|127.92|0
1633024960000|2021-09-30 18:02:40|128.55|126.95|128.89|127.29|128.89|127.29|128.55|126.95|0
1633024970000|2021-09-30 18:02:50|129.06|127.46|128.72|127.12|129.06|127.46|128.72|127.12|0
1633024980000|2021-09-30 18:03:00|128.38|126.78|128.55|126.95|128.55|126.95|128.38|126.78|0
1633024990000|2021-09-30 18:03:10|128.21|126.61|128.38|126.78|128.38|126.78|128.21|126.61|0
1633025000000|2021-09-30 18:03:20|128.55|126.95|128.38|126.78|128.55|126.95|128.38|126.78|0
1633025010000|2021-09-30 18:03:30|128.55|126.95|128.72|127.12|128.72|127.12|128.55|126.95|0
1633025020000|2021-09-30 18:03:40|128.89|127.29|128.72|127.12|128.89|127.29|128.72|127.12|0
1633025030000|2021-09-30 18:03:50|128.89|127.29|128.21|126.61|128.89|127.29|128.04|126.44|0
1633025040000|2021-09-30 18:04:00|127.87|126.27|128.21|126.61|128.38|126.78|127.87|126.27|0
1633025050000|2021-09-30 18:04:10|128.04|126.44|127.7|126.1|128.21|126.61|127.7|126.1|0
1633025060000|2021-09-30 18:04:20|128.04|126.44|127.7|126.1|128.04|126.44|127.7|126.1|0
1633025070000|2021-09-30 18:04:30|127.87|126.27|128.38|126.78|128.38|126.78|127.87|126.27|0
1633025080000|2021-09-30 18:04:40|128.04|126.44|128.04|126.44|128.04|126.44|127.87|126.27|0
1633025090000|2021-09-30 18:04:50|128.21|126.61|128.04|126.44|128.21|126.61|128.04|126.44|0
1633025100000|2021-09-30 18:05:00|128.38|126.78|128.21|126.61|128.38|126.78|128.21|126.61|0
1633025110000|2021-09-30 18:05:10|128.04|126.44|127.58|125.98|128.04|126.44|127.58|125.98|0
1633025120000|2021-09-30 18:05:20|127.93|126.33|127.93|126.33|127.93|126.33|127.93|126.33|0
1633025130000|2021-09-30 18:05:30|128.1|126.5|127.92|126.32|128.27|126.67|127.92|126.32|0
1633025140000|2021-09-30 18:05:40|128.44|126.84|128.44|126.84|128.44|126.84|128.44|126.84|0
1633025150000|2021-09-30 18:05:50|128.61|127.01|128.61|127.01|128.61|127.01|128.61|127.01|0
1633025160000|2021-09-30 18:06:00|129.29|127.69|128.61|127.01|129.29|127.69|128.61|127.01|0
1633025170000|2021-09-30 18:06:10|128.44|126.84|128.44|126.84|128.61|127.01|128.44|126.84|0
1633025180000|2021-09-30 18:06:20|128.27|126.67|128.09|126.49|128.44|126.84|128.09|126.49|0
1633025190000|2021-09-30 18:06:30|128.27|126.67|128.27|126.67|128.27|126.67|127.92|126.32|0
1633025200000|2021-09-30 18:06:40|128.95|127.35|128.78|127.18|128.95|127.35|128.78|127.18|0
1633025210000|2021-09-30 18:06:50|128.95|127.35|129.12|127.52|129.12|127.52|128.61|127.01|0
1633025220000|2021-09-30 18:07:00|129.29|127.69|128.78|127.18|129.29|127.69|128.78|127.18|0
1633025230000|2021-09-30 18:07:10|128.95|127.35|129.46|127.86|129.46|127.86|128.95|127.35|0
1633025240000|2021-09-30 18:07:20|129.29|127.69|129.46|127.86|129.46|127.86|129.29|127.69|0
1633025250000|2021-09-30 18:07:30|129.64|128.04|129.64|128.04|129.64|128.04|129.46|127.86|0
1633025270000|2021-09-30 18:07:50|129.46|127.86|129.63|128.03|129.63|128.03|129.46|127.86|0
1633025280000|2021-09-30 18:08:00|129.46|127.86|129.81|128.21|129.81|128.21|129.46|127.86|0
1633025290000|2021-09-30 18:08:10|130.84|129.24|131.01|129.41|131.19|129.59|130.67|129.07|0
1633025300000|2021-09-30 18:08:20|131.19|129.59|131.01|129.41|131.27|129.67|131.01|129.41|0
1633025310000|2021-09-30 18:08:30|131.19|129.59|131.53|129.93|131.53|129.93|131.19|129.59|0
1633025320000|2021-09-30 18:08:40|131.71|130.11|131.53|129.93|131.71|130.11|131.53|129.93|0
1633025330000|2021-09-30 18:08:50|131.36|129.76|131.36|129.76|131.36|129.76|131.19|129.59|0
1633025340000|2021-09-30 18:09:00|131.53|129.93|131.88|130.28|131.88|130.28|131.53|129.93|0
1633025350000|2021-09-30 18:09:10|132.05|130.45|132.75|131.15|132.75|131.15|132.05|130.45|0
1633025360000|2021-09-30 18:09:20|132.57|130.97|132.23|130.63|132.75|131.15|132.23|130.63|0
1633025370000|2021-09-30 18:09:30|132.4|130.8|132.4|130.8|132.57|130.97|132.4|130.8|0
1633025380000|2021-09-30 18:09:40|132.22|130.62|132.4|130.8|132.4|130.8|132.05|130.45|0
1633025390000|2021-09-30 18:09:50|132.57|130.97|132.75|131.15|132.92|131.32|132.57|130.97|0
1633025400000|2021-09-30 18:10:00|132.4|130.8|132.22|130.62|132.4|130.8|132.05|130.45|0
1633025410000|2021-09-30 18:10:10|132.05|130.45|132.05|130.45|132.05|130.45|131.7|130.1|0
1633025420000|2021-09-30 18:10:20|131.88|130.28|132.05|130.45|132.05|130.45|131.7|130.1|0
1633025430000|2021-09-30 18:10:30|132.22|130.62|131.88|130.28|132.57|130.97|131.88|130.28|0
1633025440000|2021-09-30 18:10:40|132.05|130.45|132.05|130.45|132.05|130.45|131.7|130.1|0
1633025450000|2021-09-30 18:10:50|132.22|130.62|132.22|130.62|132.22|130.62|132.05|130.45|0
1633025460000|2021-09-30 18:11:00|132.4|130.8|131.7|130.1|132.4|130.8|131.7|130.1|0
1633025470000|2021-09-30 18:11:10|131.18|129.58|131.36|129.76|131.36|129.76|131.18|129.58|0
1633025480000|2021-09-30 18:11:20|131.18|129.58|130.49|128.89|131.36|129.76|130.49|128.89|0
1633025490000|2021-09-30 18:11:30|130.32|128.72|130.49|128.89|130.84|129.24|130.32|128.72|0
1633025500000|2021-09-30 18:11:40|130.84|129.24|131.18|129.58|131.18|129.58|130.66|129.06|0
1633025510000|2021-09-30 18:11:50|130.92|129.32|130.66|129.06|130.92|129.32|130.66|129.06|0
1633025520000|2021-09-30 18:12:00|130.84|129.24|131.01|129.41|131.01|129.41|130.84|129.24|0
1633025530000|2021-09-30 18:12:10|130.49|128.89|130.14|128.54|130.49|128.89|130.14|128.54|0
1633025540000|2021-09-30 18:12:20|129.97|128.37|129.97|128.37|130.14|128.54|129.8|128.2|0
1633025550000|2021-09-30 18:12:30|129.8|128.2|130.32|128.72|130.32|128.72|129.63|128.03|0
1633025560000|2021-09-30 18:12:40|130.49|128.89|129.97|128.37|130.49|128.89|129.97|128.37|0
1633025570000|2021-09-30 18:12:50|130.14|128.54|130.49|128.89|130.49|128.89|129.97|128.37|0
1633025580000|2021-09-30 18:13:00|130.66|129.06|130.83|129.23|131.01|129.41|130.66|129.06|0
1633025590000|2021-09-30 18:13:10|130.66|129.06|130.4|128.8|130.66|129.06|130.4|128.8|0
1633025600000|2021-09-30 18:13:20|130.49|128.89|131.18|129.58|131.18|129.58|130.49|128.89|0
1633025610000|2021-09-30 18:13:30|131.01|129.41|131.01|129.41|131.01|129.41|131.01|129.41|0
1633025620000|2021-09-30 18:13:40|131.26|129.66|131.35|129.75|131.35|129.75|131.18|129.58|0
1633025630000|2021-09-30 18:13:50|131.52|129.92|131.52|129.92|131.52|129.92|131.35|129.75|0
1633025640000|2021-09-30 18:14:00|131.7|130.1|131.35|129.75|131.7|130.1|131.35|129.75|0
1633025650000|2021-09-30 18:14:10|131.52|129.92|131.35|129.75|131.52|129.92|131.35|129.75|0
1633025660000|2021-09-30 18:14:20|131.52|129.92|131.52|129.92|131.52|129.92|131.52|129.92|0
1633025670000|2021-09-30 18:14:30|131.7|130.1|131.18|129.58|131.7|130.1|131.18|129.58|0
1633025680000|2021-09-30 18:14:40|131.35|129.75|131.35|129.75|131.35|129.75|131.35|129.75|0
1633025690000|2021-09-30 18:14:50|131.18|129.58|131.52|129.92|131.52|129.92|131.18|129.58|0
1633025700000|2021-09-30 18:15:00|131.35|129.75|131.18|129.58|131.52|129.92|131.18|129.58|0
1633025710000|2021-09-30 18:15:10|131|129.4|130.48|128.88|131|129.4|130.48|128.88|0
1633025720000|2021-09-30 18:15:20|130.14|128.54|129.97|128.37|130.14|128.54|129.97|128.37|0
1633025730000|2021-09-30 18:15:30|129.8|128.2|129.62|128.02|129.8|128.2|129.62|128.02|0
1633025740000|2021-09-30 18:15:40|129.79|128.19|129.62|128.02|130.14|128.54|129.62|128.02|0
1633025750000|2021-09-30 18:15:50|129.45|127.85|127.91|126.31|129.45|127.85|127.91|126.31|0
1633025760000|2021-09-30 18:16:00|127.74|126.14|128.08|126.48|128.25|126.65|127.74|126.14|0
1633025770000|2021-09-30 18:16:10|128.25|126.65|128.42|126.82|128.42|126.82|128.25|126.65|0
1633025780000|2021-09-30 18:16:20|128.76|127.16|128.93|127.33|128.93|127.33|128.76|127.16|0
1633025790000|2021-09-30 18:16:30|129.11|127.51|128.93|127.33|129.11|127.51|128.93|127.33|0
1633025800000|2021-09-30 18:16:40|129.02|127.42|128.25|126.65|129.02|127.42|128.25|126.65|0
1633025810000|2021-09-30 18:16:50|128.59|126.99|128.25|126.65|128.59|126.99|127.91|126.31|0
1633025820000|2021-09-30 18:17:00|127.91|126.31|128.08|126.48|128.08|126.48|127.91|126.31|0
1633025830000|2021-09-30 18:17:10|127.74|126.14|127.91|126.31|127.91|126.31|127.74|126.14|0
1633025840000|2021-09-30 18:17:20|127.74|126.14|127.56|125.96|127.74|126.14|127.56|125.96|0
1633025850000|2021-09-30 18:17:30|127.73|126.13|127.73|126.13|128.25|126.65|127.73|126.13|0
1633025860000|2021-09-30 18:17:40|127.56|125.96|127.56|125.96|127.91|126.31|127.56|125.96|0
1633025870000|2021-09-30 18:17:50|127.73|126.13|127.73|126.13|127.91|126.31|127.73|126.13|0
1633025880000|2021-09-30 18:18:00|127.9|126.3|128.25|126.65|128.25|126.65|127.9|126.3|0
1633025890000|2021-09-30 18:18:10|128.08|126.48|127.9|126.3|128.08|126.48|127.73|126.13|0
1633025900000|2021-09-30 18:18:20|128.25|126.65|128.25|126.65|128.25|126.65|128.25|126.65|0
1633025920000|2021-09-30 18:18:40|128.07|126.47|128.07|126.47|128.07|126.47|127.9|126.3|0
1633025930000|2021-09-30 18:18:50|127.9|126.3|127.9|126.3|127.9|126.3|127.56|125.96|0
1633025940000|2021-09-30 18:19:00|127.73|126.13|127.73|126.13|127.73|126.13|127.73|126.13|0
1633025950000|2021-09-30 18:19:10|127.56|125.96|127.47|125.87|127.56|125.96|127.47|125.87|0
1633025960000|2021-09-30 18:19:20|126.88|125.28|126.88|125.28|126.88|125.28|126.88|125.28|0
1633025970000|2021-09-30 18:19:30|126.71|125.11|126.71|125.11|126.71|125.11|126.71|125.11|0
1633025980000|2021-09-30 18:19:40|126.88|125.28|126.71|125.11|126.88|125.28|126.71|125.11|0
1633025990000|2021-09-30 18:19:50|126.37|124.77|126.2|124.6|126.37|124.77|126.2|124.6|0
1633026000000|2021-09-30 18:20:00|126.54|124.94|126.71|125.11|126.71|125.11|126.37|124.77|0
1633026010000|2021-09-30 18:20:10|127.05|125.45|126.71|125.11|127.05|125.45|126.71|125.11|0
1633026020000|2021-09-30 18:20:20|126.88|125.28|126.88|125.28|127.05|125.45|126.88|125.28|0
1633026030000|2021-09-30 18:20:30|126.37|124.77|126.03|124.43|126.37|124.77|125.86|124.26|0
1633026040000|2021-09-30 18:20:40|126.2|124.6|126.88|125.28|126.88|125.28|126.2|124.6|0
1633026050000|2021-09-30 18:20:50|126.71|125.11|127.05|125.45|127.05|125.45|126.71|125.11|0
1633026060000|2021-09-30 18:21:00|127.22|125.62|127.05|125.45|127.39|125.79|127.05|125.45|0
1633026070000|2021-09-30 18:21:10|127.39|125.79|127.56|125.96|127.56|125.96|127.22|125.62|0
1633026080000|2021-09-30 18:21:20|127.39|125.79|126.71|125.11|127.39|125.79|126.71|125.11|0
1633026090000|2021-09-30 18:21:30|126.54|124.94|126.37|124.77|126.54|124.94|126.37|124.77|0
1633026100000|2021-09-30 18:21:40|126.54|124.94|126.54|124.94|126.54|124.94|126.37|124.77|0
1633026110000|2021-09-30 18:21:50|126.37|124.77|126.2|124.6|126.45|124.85|126.2|124.6|0
1633026120000|2021-09-30 18:22:00|126.37|124.77|126.37|124.77|126.37|124.77|126.2|124.6|0
1633026130000|2021-09-30 18:22:10|126.03|124.43|126.71|125.11|126.71|125.11|126.03|124.43|0
1633026140000|2021-09-30 18:22:20|126.54|124.94|126.7|125.1|126.87|125.27|126.54|124.94|0
1633026150000|2021-09-30 18:22:30|126.53|124.93|126.36|124.76|126.53|124.93|126.03|124.43|0
1633026160000|2021-09-30 18:22:40|126.19|124.59|125.69|124.09|126.19|124.59|125.69|124.09|0
1633026170000|2021-09-30 18:22:50|126.02|124.42|126.02|124.42|126.02|124.42|126.02|124.42|0
1633026180000|2021-09-30 18:23:00|125.69|124.09|125.69|124.09|125.69|124.09|125.52|123.92|0
1633026190000|2021-09-30 18:23:10|125.52|123.92|126.02|124.42|126.02|124.42|125.52|123.92|0
1633026200000|2021-09-30 18:23:20|126.36|124.76|125.69|124.09|126.36|124.76|125.69|124.09|0
1633026210000|2021-09-30 18:23:30|126.02|124.42|126.19|124.59|126.19|124.59|125.85|124.25|0
1633026220000|2021-09-30 18:23:40|126.53|124.93|126.19|124.59|126.53|124.93|126.19|124.59|0
1633026230000|2021-09-30 18:23:50|126.02|124.42|126.19|124.59|126.36|124.76|126.02|124.42|0
1633026240000|2021-09-30 18:24:00|126.02|124.42|126.02|124.42|126.19|124.59|126.02|124.42|0
1633026250000|2021-09-30 18:24:10|126.36|124.76|126.53|124.93|126.87|125.27|126.36|124.76|0
1633026260000|2021-09-30 18:24:20|126.19|124.59|126.19|124.59|126.19|124.59|126.19|124.59|0
1633026270000|2021-09-30 18:24:30|126.36|124.76|126.36|124.76|126.36|124.76|126.19|124.59|0
1633026280000|2021-09-30 18:24:40|126.27|124.67|125.85|124.25|126.27|124.67|125.85|124.25|0
1633026290000|2021-09-30 18:24:50|126.19|124.59|126.53|124.93|126.53|124.93|126.19|124.59|0
1633026300000|2021-09-30 18:25:00|126.36|124.76|126.36|124.76|126.36|124.76|126.02|124.42|0
1633026310000|2021-09-30 18:25:10|126.19|124.59|125.51|123.91|126.19|124.59|125.51|123.91|0
1633026320000|2021-09-30 18:25:20|125.68|124.08|125.85|124.25|125.85|124.25|125.68|124.08|0
1633026330000|2021-09-30 18:25:30|126.02|124.42|126.95|125.35|126.95|125.35|126.02|124.42|0
1633026340000|2021-09-30 18:25:40|127.21|125.61|126.87|125.27|127.21|125.61|126.87|125.27|0
1633026350000|2021-09-30 18:25:50|127.04|125.44|126.53|124.93|127.04|125.44|126.53|124.93|0
1633026360000|2021-09-30 18:26:00|126.36|124.76|125.51|123.91|126.36|124.76|125.51|123.91|0
1633026370000|2021-09-30 18:26:10|125.34|123.74|125.85|124.25|125.85|124.25|125.34|123.74|0
1633026380000|2021-09-30 18:26:20|125.68|124.08|125.85|124.25|125.85|124.25|125.68|124.08|0
1633026390000|2021-09-30 18:26:30|125.68|124.08|125.51|123.91|125.68|124.08|125.51|123.91|0
1633026400000|2021-09-30 18:26:40|125.68|124.08|126.02|124.42|126.02|124.42|125.68|124.08|0
1633026410000|2021-09-30 18:26:50|125.51|123.91|125.85|124.25|125.85|124.25|125.51|123.91|0
1633026420000|2021-09-30 18:27:00|126.19|124.59|125.68|124.08|126.19|124.59|125.68|124.08|0
1633026430000|2021-09-30 18:27:10|125.85|124.25|125.68|124.08|125.85|124.25|125.68|124.08|0
1633026440000|2021-09-30 18:27:20|125.85|124.25|126.02|124.42|126.02|124.42|125.85|124.25|0
1633026450000|2021-09-30 18:27:30|126.7|125.1|126.87|125.27|126.87|125.27|126.7|125.1|0
1633026460000|2021-09-30 18:27:40|126.7|125.1|126.36|124.76|126.7|125.1|126.36|124.76|0
1633026470000|2021-09-30 18:27:50|126.53|124.93|126.53|124.93|126.53|124.93|126.53|124.93|0
1633026480000|2021-09-30 18:28:00|126.7|125.1|127.55|125.95|127.55|125.95|126.7|125.1|0
1633026490000|2021-09-30 18:28:10|127.38|125.78|126.87|125.27|127.38|125.78|126.7|125.1|0
1633026500000|2021-09-30 18:28:20|126.7|125.1|127.21|125.61|127.21|125.61|126.7|125.1|0
1633026510000|2021-09-30 18:28:30|127.04|125.44|126.69|125.09|127.04|125.44|126.69|125.09|0
1633026520000|2021-09-30 18:28:40|127.04|125.44|127.03|125.43|127.04|125.44|126.86|125.26|0
1633026530000|2021-09-30 18:28:50|126.86|125.26|127.2|125.6|127.21|125.61|126.86|125.26|0
1633026540000|2021-09-30 18:29:00|126.86|125.26|126.86|125.26|127.03|125.43|126.86|125.26|0
1633026550000|2021-09-30 18:29:10|126.69|125.09|127.72|126.12|127.72|126.12|126.69|125.09|0
1633026560000|2021-09-30 18:29:20|127.89|126.29|128.74|127.14|128.74|127.14|127.89|126.29|0
1633026570000|2021-09-30 18:29:30|128.91|127.31|128.91|127.31|128.91|127.31|128.74|127.14|0
1633026580000|2021-09-30 18:29:40|128.74|127.14|128.74|127.14|128.91|127.31|128.74|127.14|0
1633026590000|2021-09-30 18:29:50|128.91|127.31|129.51|127.91|129.51|127.91|128.91|127.31|0
1633026600000|2021-09-30 18:30:00|129.94|128.34|129.08|127.48|129.94|128.34|129.08|127.48|0
1633026610000|2021-09-30 18:30:10|128.91|127.31|128.74|127.14|129.08|127.48|128.74|127.14|0
1633026620000|2021-09-30 18:30:20|129.26|127.66|130.12|128.52|130.46|128.86|129.26|127.66|0
1633026630000|2021-09-30 18:30:30|130.29|128.69|129.43|127.83|130.29|128.69|129.43|127.83|0
1633026640000|2021-09-30 18:30:40|129.25|127.65|128.91|127.31|129.25|127.65|128.74|127.14|0
1633026650000|2021-09-30 18:30:50|129.08|127.48|129.25|127.65|129.25|127.65|129.08|127.48|0
1633026660000|2021-09-30 18:31:00|129.43|127.83|130.11|128.51|130.11|128.51|129.43|127.83|0
1633026670000|2021-09-30 18:31:10|130.29|128.69|130.29|128.69|130.29|128.69|130.29|128.69|0
1633026680000|2021-09-30 18:31:20|130.46|128.86|130.29|128.69|130.46|128.86|129.77|128.17|0
1633026690000|2021-09-30 18:31:30|130.46|128.86|130.29|128.69|130.46|128.86|130.29|128.69|0
1633026700000|2021-09-30 18:31:40|130.46|128.86|130.63|129.03|130.8|129.2|130.46|128.86|0
1633026710000|2021-09-30 18:31:50|130.8|129.2|130.46|128.86|130.8|129.2|130.46|128.86|0
1633026720000|2021-09-30 18:32:00|130.29|128.69|129.94|128.34|130.29|128.69|129.77|128.17|0
1633026730000|2021-09-30 18:32:10|130.29|128.69|130.46|128.86|130.46|128.86|130.29|128.69|0
1633026740000|2021-09-30 18:32:20|130.28|128.68|129.94|128.34|130.28|128.68|129.94|128.34|0
1633026750000|2021-09-30 18:32:30|130.11|128.51|130.11|128.51|130.28|128.68|130.11|128.51|0
1633026760000|2021-09-30 18:32:40|130.28|128.68|129.94|128.34|130.28|128.68|129.94|128.34|0
1633026770000|2021-09-30 18:32:50|130.11|128.51|130.63|129.03|130.63|129.03|130.11|128.51|0
1633026780000|2021-09-30 18:33:00|130.8|129.2|131.58|129.98|131.58|129.98|130.8|129.2|0
1633026790000|2021-09-30 18:33:10|131.32|129.72|131.32|129.72|131.67|130.07|131.32|129.72|0
1633026800000|2021-09-30 18:33:20|131.15|129.55|131.15|129.55|131.15|129.55|130.63|129.03|0
1633026810000|2021-09-30 18:33:30|130.97|129.37|131.15|129.55|131.15|129.55|130.8|129.2|0
1633026820000|2021-09-30 18:33:40|131.32|129.72|131.15|129.55|131.32|129.72|131.15|129.55|0
1633026830000|2021-09-30 18:33:50|131.32|129.72|130.97|129.37|131.32|129.72|130.97|129.37|0
1633026840000|2021-09-30 18:34:00|131.49|129.89|131.84|130.24|131.84|130.24|131.32|129.72|0
1633026850000|2021-09-30 18:34:10|132.36|130.76|132.36|130.76|132.36|130.76|132.19|130.59|0
1633026860000|2021-09-30 18:34:20|132.53|130.93|132.36|130.76|132.53|130.93|132.36|130.76|0
1633026870000|2021-09-30 18:34:30|132.53|130.93|132.71|131.11|132.71|131.11|132.36|130.76|0
1633026880000|2021-09-30 18:34:40|133.23|131.63|133.05|131.45|133.23|131.63|133.05|131.45|0
1633026890000|2021-09-30 18:34:50|133.23|131.63|133.75|132.15|133.75|132.15|133.23|131.63|0
1633026900000|2021-09-30 18:35:00|133.58|131.98|133.23|131.63|133.58|131.98|133.23|131.63|0
1633026910000|2021-09-30 18:35:10|133.4|131.8|133.58|131.98|133.58|131.98|133.23|131.63|0
1633026920000|2021-09-30 18:35:20|133.75|132.15|133.05|131.45|133.75|132.15|133.05|131.45|0
1633026930000|2021-09-30 18:35:30|133.23|131.63|132.53|130.93|133.4|131.8|132.53|130.93|0
1633026940000|2021-09-30 18:35:40|132.36|130.76|132.18|130.58|132.71|131.11|132.18|130.58|0
1633026950000|2021-09-30 18:35:50|132.36|130.76|132.18|130.58|132.36|130.76|132.18|130.58|0
1633026960000|2021-09-30 18:36:00|132.36|130.76|132.18|130.58|132.53|130.93|132.18|130.58|0
1633026970000|2021-09-30 18:36:10|131.14|129.54|130.28|128.68|131.14|129.54|130.28|128.68|0
1633026980000|2021-09-30 18:36:20|130.8|129.2|130.62|129.02|130.8|129.2|130.62|129.02|0
1633026990000|2021-09-30 18:36:30|130.8|129.2|131.14|129.54|131.14|129.54|130.8|129.2|0
1633027000000|2021-09-30 18:36:40|131.66|130.06|131.49|129.89|131.66|130.06|131.49|129.89|0
1633027010000|2021-09-30 18:36:50|131.31|129.71|130.28|128.68|131.31|129.71|130.28|128.68|0
1633027020000|2021-09-30 18:37:00|130.45|128.85|130.62|129.02|130.88|129.28|130.45|128.85|0
1633027030000|2021-09-30 18:37:10|130.8|129.2|130.45|128.85|130.8|129.2|130.45|128.85|0
1633027040000|2021-09-30 18:37:20|130.62|129.02|130.62|129.02|130.97|129.37|130.62|129.02|0
1633027050000|2021-09-30 18:37:30|130.45|128.85|130.62|129.02|130.62|129.02|130.45|128.85|0
1633027060000|2021-09-30 18:37:40|130.45|128.85|130.28|128.68|130.45|128.85|130.28|128.68|0
1633027070000|2021-09-30 18:37:50|129.76|128.16|129.93|128.33|129.93|128.33|129.76|128.16|0
1633027080000|2021-09-30 18:38:00|129.76|128.16|130.28|128.68|130.28|128.68|129.76|128.16|0
1633027090000|2021-09-30 18:38:10|130.45|128.85|131.14|129.54|131.14|129.54|130.45|128.85|0
1633027100000|2021-09-30 18:38:20|131.31|129.71|131.14|129.54|131.31|129.71|130.97|129.37|0
1633027110000|2021-09-30 18:38:30|131.05|129.45|130.45|128.85|131.05|129.45|130.1|128.5|0
1633027120000|2021-09-30 18:38:40|130.79|129.19|130.79|129.19|130.79|129.19|130.62|129.02|0
1633027130000|2021-09-30 18:38:50|130.45|128.85|130.62|129.02|130.62|129.02|130.45|128.85|0
1633027140000|2021-09-30 18:39:00|130.79|129.19|130.27|128.67|130.79|129.19|129.93|128.33|0
1633027150000|2021-09-30 18:39:10|130.45|128.85|130.27|128.67|130.45|128.85|130.27|128.67|0
1633027160000|2021-09-30 18:39:20|130.1|128.5|129.93|128.33|130.1|128.5|129.93|128.33|0
1633027170000|2021-09-30 18:39:30|129.76|128.16|129.76|128.16|129.76|128.16|129.76|128.16|0
1633027180000|2021-09-30 18:39:40|130.1|128.5|129.58|127.98|130.1|128.5|129.58|127.98|0
1633027190000|2021-09-30 18:39:50|129.76|128.16|129.41|127.81|129.76|128.16|129.41|127.81|0
1633027200000|2021-09-30 18:40:00|129.58|127.98|129.93|128.33|129.93|128.33|129.41|127.81|0
1633027210000|2021-09-30 18:40:10|129.58|127.98|129.58|127.98|129.76|128.16|129.58|127.98|0
1633027220000|2021-09-30 18:40:20|129.76|128.16|129.93|128.33|129.93|128.33|129.76|128.16|0
1633027230000|2021-09-30 18:40:30|129.58|127.98|129.58|127.98|129.75|128.15|129.58|127.98|0
1633027240000|2021-09-30 18:40:40|129.93|128.33|129.93|128.33|129.93|128.33|129.93|128.33|0
1633027250000|2021-09-30 18:40:50|130.44|128.84|131.31|129.71|131.31|129.71|130.44|128.84|0
1633027260000|2021-09-30 18:41:00|131.48|129.88|131.83|130.23|131.83|130.23|131.39|129.79|0
1633027270000|2021-09-30 18:41:10|131.65|130.05|131.65|130.05|131.65|130.05|131.65|130.05|0
1633027280000|2021-09-30 18:41:20|131.83|130.23|132.52|130.92|132.7|131.1|131.83|130.23|0
1633027290000|2021-09-30 18:41:30|132.7|131.1|132.7|131.1|132.87|131.27|132.52|130.92|0
1633027300000|2021-09-30 18:41:40|133.04|131.44|133.22|131.62|133.22|131.62|133.04|131.44|0
1633027310000|2021-09-30 18:41:50|133.57|131.97|134.09|132.49|134.09|132.49|133.57|131.97|0
1633027320000|2021-09-30 18:42:00|134.79|133.19|134.79|133.19|134.97|133.37|134.79|133.19|0
1633027330000|2021-09-30 18:42:10|134.62|133.02|134.62|133.02|134.62|133.02|134.62|133.02|0
1633027340000|2021-09-30 18:42:20|134.79|133.19|134.44|132.84|134.79|133.19|134.44|132.84|0
1633027350000|2021-09-30 18:42:30|134.79|133.19|134.09|132.49|134.79|133.19|133.92|132.32|0
1633027360000|2021-09-30 18:42:40|133.92|132.32|133.74|132.14|133.92|132.32|133.74|132.14|0
1633027370000|2021-09-30 18:42:50|133.57|131.97|133.57|131.97|134.09|132.49|133.57|131.97|0
1633027380000|2021-09-30 18:43:00|133.74|132.14|133.39|131.79|133.74|132.14|133.39|131.79|0
1633027390000|2021-09-30 18:43:10|133.22|131.62|133.39|131.79|133.39|131.79|133.22|131.62|0
1633027400000|2021-09-30 18:43:20|133.04|131.44|133.04|131.44|133.22|131.62|132.87|131.27|0
1633027410000|2021-09-30 18:43:30|132.87|131.27|132.69|131.09|132.87|131.27|132.69|131.09|0
1633027420000|2021-09-30 18:43:40|132.52|130.92|132.52|130.92|132.52|130.92|132.52|130.92|0
1633027430000|2021-09-30 18:43:50|133.39|131.79|133.82|132.22|133.82|132.22|133.39|131.79|0
1633027440000|2021-09-30 18:44:00|134.09|132.49|134.61|133.01|134.61|133.01|134.09|132.49|0
1633027450000|2021-09-30 18:44:10|134.44|132.84|134.44|132.84|134.44|132.84|133.91|132.31|0
1633027460000|2021-09-30 18:44:20|134.61|133.01|133.74|132.14|134.61|133.01|133.74|132.14|0
1633027470000|2021-09-30 18:44:30|133.91|132.31|133.91|132.31|133.91|132.31|133.82|132.22|0
1633027480000|2021-09-30 18:44:40|134.09|132.49|134.09|132.49|134.09|132.49|134.09|132.49|0
1633027490000|2021-09-30 18:44:50|134.26|132.66|134.44|132.84|134.44|132.84|134.26|132.66|0
1633027500000|2021-09-30 18:45:00|134.79|133.19|134.61|133.01|134.79|133.19|134.44|132.84|0
1633027510000|2021-09-30 18:45:10|134.96|133.36|134.61|133.01|134.96|133.36|134.61|133.01|0
1633027520000|2021-09-30 18:45:20|133.91|132.31|134.61|133.01|134.61|133.01|133.91|132.31|0
1633027530000|2021-09-30 18:45:30|134.79|133.19|134.96|133.36|134.96|133.36|134.79|133.19|0
1633027540000|2021-09-30 18:45:40|135.14|133.54|134.44|132.84|135.14|133.54|134.44|132.84|0
1633027550000|2021-09-30 18:45:50|134.79|133.19|134.44|132.84|134.79|133.19|134.44|132.84|0
1633027560000|2021-09-30 18:46:00|134.43|132.83|134.43|132.83|134.61|133.01|134.43|132.83|0
1633027570000|2021-09-30 18:46:10|134.26|132.66|134.43|132.83|134.43|132.83|134.26|132.66|0
1633027580000|2021-09-30 18:46:20|134.26|132.66|133.91|132.31|134.26|132.66|133.91|132.31|0
1633027590000|2021-09-30 18:46:30|134.08|132.48|133.73|132.13|134.08|132.48|133.73|132.13|0
1633027600000|2021-09-30 18:46:40|133.56|131.96|133.56|131.96|133.73|132.13|133.56|131.96|0
1633027610000|2021-09-30 18:46:50|133.73|132.13|133.91|132.31|134.26|132.66|133.73|132.13|0
1633027620000|2021-09-30 18:47:00|134.43|132.83|134.08|132.48|134.61|133.01|134.08|132.48|0
1633027630000|2021-09-30 18:47:10|133.73|132.13|133.91|132.31|134.08|132.48|133.73|132.13|0
1633027640000|2021-09-30 18:47:20|134.08|132.48|133.73|132.13|134.08|132.48|133.73|132.13|0
1633027650000|2021-09-30 18:47:30|133.38|131.78|133.56|131.96|133.73|132.13|133.38|131.78|0
1633027660000|2021-09-30 18:47:40|133.38|131.78|133.91|132.31|133.91|132.31|133.38|131.78|0
1633027670000|2021-09-30 18:47:50|134.08|132.48|133.56|131.96|134.08|132.48|133.56|131.96|0
1633027680000|2021-09-30 18:48:00|133.73|132.13|133.56|131.96|133.73|132.13|133.56|131.96|0
1633027690000|2021-09-30 18:48:10|133.91|132.31|134.61|133.01|134.78|133.18|133.91|132.31|0
1633027700000|2021-09-30 18:48:20|134.78|133.18|134.61|133.01|134.96|133.36|134.61|133.01|0
1633027710000|2021-09-30 18:48:30|134.26|132.66|134.26|132.66|134.43|132.83|134.26|132.66|0
1633027720000|2021-09-30 18:48:40|134.08|132.48|133.91|132.31|134.08|132.48|133.91|132.31|0
1633027730000|2021-09-30 18:48:50|133.73|132.13|133.38|131.78|133.91|132.31|133.21|131.61|0
1633027740000|2021-09-30 18:49:00|133.03|131.43|132.51|130.91|133.03|131.43|132.51|130.91|0
1633027750000|2021-09-30 18:49:10|132.16|130.56|132.51|130.91|132.51|130.91|132.16|130.56|0
1633027760000|2021-09-30 18:49:20|132.34|130.74|132.51|130.91|132.51|130.91|132.34|130.74|0
1633027770000|2021-09-30 18:49:30|132.68|131.08|133.21|131.61|133.38|131.78|132.68|131.08|0
1633027780000|2021-09-30 18:49:40|133.38|131.78|133.73|132.13|133.73|132.13|133.38|131.78|0
1633027790000|2021-09-30 18:49:50|133.55|131.95|133.73|132.13|133.73|132.13|133.55|131.95|0
1633027800000|2021-09-30 18:50:00|134.25|132.65|135.31|133.71|135.31|133.71|134.25|132.65|0
1633027810000|2021-09-30 18:50:10|136.72|135.12|137.25|135.65|137.42|135.82|136.72|135.12|0
1633027820000|2021-09-30 18:50:20|137.6|136|137.07|135.47|137.6|136|137.07|135.47|0
1633027830000|2021-09-30 18:50:30|137.25|135.65|136.89|135.29|137.78|136.18|136.89|135.29|0
1633027840000|2021-09-30 18:50:40|136.54|134.94|136.01|134.41|136.54|134.94|136.01|134.41|0
1633027850000|2021-09-30 18:50:50|136.18|134.58|136.01|134.41|136.18|134.58|136.01|134.41|0
1633027860000|2021-09-30 18:51:00|136.54|134.94|135.83|134.23|136.54|134.94|135.83|134.23|0
1633027870000|2021-09-30 18:51:10|135.66|134.06|135.48|133.88|135.66|134.06|135.48|133.88|0
1633027880000|2021-09-30 18:51:20|135.66|134.06|134.6|133|135.66|134.06|134.6|133|0
1633027890000|2021-09-30 18:51:30|134.25|132.65|134.25|132.65|134.25|132.65|134.25|132.65|0
1633027900000|2021-09-30 18:51:40|134.08|132.48|134.08|132.48|134.25|132.65|134.08|132.48|0
1633027910000|2021-09-30 18:51:50|133.38|131.78|134.08|132.48|134.08|132.48|133.38|131.78|0
1633027920000|2021-09-30 18:52:00|133.55|131.95|134.43|132.83|134.43|132.83|133.55|131.95|0
1633027930000|2021-09-30 18:52:10|134.51|132.91|133.9|132.3|134.51|132.91|133.9|132.3|0
1633027940000|2021-09-30 18:52:20|133.55|131.95|132.33|130.73|133.55|131.95|132.33|130.73|0
1633027950000|2021-09-30 18:52:30|132.68|131.08|132.68|131.08|132.85|131.25|132.68|131.08|0
1633027960000|2021-09-30 18:52:40|133.2|131.6|133.2|131.6|133.2|131.6|132.85|131.25|0
1633027970000|2021-09-30 18:52:50|133.55|131.95|133.2|131.6|133.55|131.95|133.2|131.6|0
1633027980000|2021-09-30 18:53:00|133.03|131.43|133.55|131.95|133.55|131.95|133.03|131.43|0
1633027990000|2021-09-30 18:53:10|133.37|131.77|133.03|131.43|133.37|131.77|133.03|131.43|0
1633028000000|2021-09-30 18:53:20|133.2|131.6|132.68|131.08|133.2|131.6|132.68|131.08|0
1633028010000|2021-09-30 18:53:30|132.5|130.9|132.68|131.08|132.68|131.08|132.5|130.9|0
1633028020000|2021-09-30 18:53:40|132.5|130.9|133.37|131.77|133.37|131.77|132.5|130.9|0
1633028030000|2021-09-30 18:53:50|133.02|131.42|133.37|131.77|133.37|131.77|133.02|131.42|0
1633028040000|2021-09-30 18:54:00|133.2|131.6|132.85|131.25|133.2|131.6|132.85|131.25|0
1633028050000|2021-09-30 18:54:10|133.02|131.42|132.68|131.08|133.02|131.42|132.68|131.08|0
1633028060000|2021-09-30 18:54:20|132.33|130.73|132.33|130.73|132.5|130.9|132.33|130.73|0
1633028070000|2021-09-30 18:54:30|132.15|130.55|132.15|130.55|132.15|130.55|132.15|130.55|0
1633028080000|2021-09-30 18:54:40|132.33|130.73|132.15|130.55|132.33|130.73|132.15|130.55|0
1633028090000|2021-09-30 18:54:50|132.33|130.73|132.15|130.55|132.33|130.73|132.15|130.55|0
1633028100000|2021-09-30 18:55:00|131.29|129.69|130.77|129.17|131.46|129.86|130.77|129.17|0
1633028110000|2021-09-30 18:55:10|130.42|128.82|130.59|128.99|130.94|129.34|130.42|128.82|0
1633028120000|2021-09-30 18:55:20|130.42|128.82|130.59|128.99|130.59|128.99|130.42|128.82|0
1633028140000|2021-09-30 18:55:40|130.77|129.17|130.33|128.73|130.77|129.17|130.33|128.73|0
1633028150000|2021-09-30 18:55:50|130.25|128.65|130.42|128.82|130.42|128.82|130.07|128.47|0
1633028160000|2021-09-30 18:56:00|130.59|128.99|130.59|128.99|130.76|129.16|130.59|128.99|0
1633028170000|2021-09-30 18:56:10|130.5|128.9|130.59|128.99|130.76|129.16|130.5|128.9|0
1633028180000|2021-09-30 18:56:20|130.42|128.82|130.42|128.82|130.42|128.82|130.25|128.65|0
1633028190000|2021-09-30 18:56:30|130.94|129.34|130.25|128.65|130.94|129.34|130.25|128.65|0
1633028200000|2021-09-30 18:56:40|130.07|128.47|130.07|128.47|130.07|128.47|129.9|128.3|0
1633028210000|2021-09-30 18:56:50|129.9|128.3|130.07|128.47|130.07|128.47|129.9|128.3|0
1633028220000|2021-09-30 18:57:00|129.9|128.3|130.07|128.47|130.07|128.47|129.9|128.3|0
1633028230000|2021-09-30 18:57:10|130.25|128.65|129.73|128.13|130.25|128.65|129.73|128.13|0
1633028240000|2021-09-30 18:57:20|129.56|127.96|129.38|127.78|129.73|128.13|129.38|127.78|0
1633028250000|2021-09-30 18:57:30|129.56|127.96|129.21|127.61|129.56|127.96|129.21|127.61|0
1633028260000|2021-09-30 18:57:40|129.04|127.44|128.87|127.27|129.04|127.44|128.87|127.27|0
1633028270000|2021-09-30 18:57:50|129.04|127.44|129.21|127.61|129.21|127.61|128.7|127.1|0
1633028280000|2021-09-30 18:58:00|129.04|127.44|129.55|127.95|129.55|127.95|129.04|127.44|0
1633028290000|2021-09-30 18:58:10|129.73|128.13|130.42|128.82|130.42|128.82|129.73|128.13|0
1633028300000|2021-09-30 18:58:20|130.59|128.99|130.42|128.82|130.59|128.99|130.42|128.82|0
1633028310000|2021-09-30 18:58:30|130.24|128.64|130.07|128.47|130.24|128.64|129.9|128.3|0
1633028320000|2021-09-30 18:58:40|130.24|128.64|130.24|128.64|130.42|128.82|130.07|128.47|0
1633028330000|2021-09-30 18:58:50|130.07|128.47|129.9|128.3|130.07|128.47|129.9|128.3|0
1633028340000|2021-09-30 18:59:00|130.07|128.47|129.55|127.95|130.07|128.47|129.38|127.78|0
1633028350000|2021-09-30 18:59:10|129.72|128.12|129.72|128.12|129.72|128.12|129.72|128.12|0
1633028360000|2021-09-30 18:59:20|129.55|127.95|129.55|127.95|129.72|128.12|129.55|127.95|0
1633028370000|2021-09-30 18:59:30|129.72|128.12|129.72|128.12|129.72|128.12|129.72|128.12|0
1633028380000|2021-09-30 18:59:40|129.38|127.78|129.21|127.61|129.38|127.78|129.21|127.61|0
1633028390000|2021-09-30 18:59:50|129.04|127.44|127.84|126.24|129.04|127.44|127.84|126.24|0
1633028400000|2021-09-30 19:00:00|128.01|126.41|128.18|126.58|128.35|126.75|128.01|126.41|0
1633028410000|2021-09-30 19:00:10|128.69|127.09|128.35|126.75|128.69|127.09|128.18|126.58|0
1633028420000|2021-09-30 19:00:20|127.67|126.07|127.67|126.07|127.84|126.24|127.5|125.9|0
1633028430000|2021-09-30 19:00:30|127.84|126.24|128.35|126.75|128.35|126.75|127.67|126.07|0
1633028440000|2021-09-30 19:00:40|128.52|126.92|129.03|127.43|129.04|127.44|128.52|126.92|0
1633028450000|2021-09-30 19:00:50|129.38|127.78|129.21|127.61|129.38|127.78|129.21|127.61|0
1633028460000|2021-09-30 19:01:00|128.69|127.09|129.03|127.43|129.03|127.43|128.69|127.09|0
1633028470000|2021-09-30 19:01:10|129.38|127.78|129.89|128.29|129.89|128.29|129.21|127.61|0
1633028480000|2021-09-30 19:01:20|129.72|128.12|128.86|127.26|129.72|128.12|128.69|127.09|0
1633028490000|2021-09-30 19:01:30|128.52|126.92|128.52|126.92|128.69|127.09|128.52|126.92|0
1633028500000|2021-09-30 19:01:40|128.35|126.75|129.21|127.61|129.21|127.61|128.35|126.75|0
1633028510000|2021-09-30 19:01:50|129.03|127.43|128.69|127.09|129.03|127.43|128.69|127.09|0
1633028520000|2021-09-30 19:02:00|129.03|127.43|129.72|128.12|129.72|128.12|129.03|127.43|0
1633028530000|2021-09-30 19:02:10|129.38|127.78|129.72|128.12|129.72|128.12|129.38|127.78|0
1633028540000|2021-09-30 19:02:20|129.55|127.95|129.03|127.43|129.55|127.95|129.03|127.43|0
1633028550000|2021-09-30 19:02:30|128.86|127.26|128.69|127.09|128.86|127.26|128.69|127.09|0
1633028560000|2021-09-30 19:02:40|128.94|127.34|128.52|126.92|128.94|127.34|128.52|126.92|0
1633028570000|2021-09-30 19:02:50|128.6|127|128.86|127.26|128.86|127.26|128.6|127|0
1633028580000|2021-09-30 19:03:00|128.69|127.09|129.2|127.6|129.2|127.6|128.52|126.92|0
1633028590000|2021-09-30 19:03:10|129.03|127.43|128.69|127.09|129.03|127.43|128.69|127.09|0
1633028600000|2021-09-30 19:03:20|128.52|126.92|127.15|125.55|128.52|126.92|127.15|125.55|0
1633028610000|2021-09-30 19:03:30|126.98|125.38|125.96|124.36|126.98|125.38|125.96|124.36|0
1633028620000|2021-09-30 19:03:40|125.79|124.19|125.28|123.68|125.79|124.19|125.28|123.68|0
1633028630000|2021-09-30 19:03:50|125.45|123.85|125.11|123.51|125.45|123.85|124.94|123.34|0
1633028640000|2021-09-30 19:04:00|125.62|124.02|125.62|124.02|125.96|124.36|125.45|123.85|0
1633028650000|2021-09-30 19:04:10|125.45|123.85|125.45|123.85|125.96|124.36|125.45|123.85|0
1633028660000|2021-09-30 19:04:20|125.96|124.36|126.64|125.04|126.64|125.04|125.96|124.36|0
1633028670000|2021-09-30 19:04:30|126.81|125.21|126.64|125.04|126.81|125.21|126.47|124.87|0
1633028680000|2021-09-30 19:04:40|126.47|124.87|126.13|124.53|126.47|124.87|125.96|124.36|0
1633028690000|2021-09-30 19:04:50|126.47|124.87|126.3|124.7|126.47|124.87|126.3|124.7|0
1633028700000|2021-09-30 19:05:00|126.64|125.04|126.47|124.87|126.64|125.04|126.47|124.87|0
1633028710000|2021-09-30 19:05:10|126.3|124.7|127.15|125.55|127.15|125.55|126.3|124.7|0
1633028720000|2021-09-30 19:05:20|126.98|125.38|127.32|125.72|127.32|125.72|126.98|125.38|0
1633028730000|2021-09-30 19:05:30|127.49|125.89|127.49|125.89|127.66|126.06|127.49|125.89|0
1633028740000|2021-09-30 19:05:40|128|126.4|129.37|127.77|129.37|127.77|128|126.4|0
1633028750000|2021-09-30 19:05:50|129.03|127.43|129.03|127.43|129.03|127.43|128.86|127.26|0
1633028760000|2021-09-30 19:06:00|129.2|127.6|128.34|126.74|129.2|127.6|128.34|126.74|0
1633028770000|2021-09-30 19:06:10|128.51|126.91|128|126.4|128.51|126.91|128|126.4|0
1633028780000|2021-09-30 19:06:20|127.66|126.06|127.49|125.89|127.83|126.23|127.49|125.89|0
1633028790000|2021-09-30 19:06:30|127.66|126.06|128|126.4|128|126.4|127.66|126.06|0
1633028800000|2021-09-30 19:06:40|127.83|126.23|128.51|126.91|128.51|126.91|127.83|126.23|0
1633028810000|2021-09-30 19:06:50|128.34|126.74|128.68|127.08|128.68|127.08|128.34|126.74|0
1633028820000|2021-09-30 19:07:00|129.03|127.43|128.17|126.57|129.03|127.43|127.83|126.23|0
1633028830000|2021-09-30 19:07:10|128.68|127.08|128.68|127.08|128.68|127.08|128.68|127.08|0
1633028840000|2021-09-30 19:07:20|128.34|126.74|128.34|126.74|128.51|126.91|128.34|126.74|0
1633028850000|2021-09-30 19:07:30|128.51|126.91|128.68|127.08|128.68|127.08|128.34|126.74|0
1633028860000|2021-09-30 19:07:40|128.51|126.91|128.51|126.91|128.85|127.25|128.51|126.91|0
1633028870000|2021-09-30 19:07:50|128.17|126.57|128|126.4|128.17|126.57|128|126.4|0
1633028880000|2021-09-30 19:08:00|127.82|126.22|128.17|126.57|128.34|126.74|127.82|126.22|0
1633028890000|2021-09-30 19:08:10|128.34|126.74|127.65|126.05|128.34|126.74|127.65|126.05|0
1633028900000|2021-09-30 19:08:20|127.82|126.22|128.51|126.91|128.51|126.91|127.82|126.22|0
1633028910000|2021-09-30 19:08:30|128.68|127.08|128.34|126.74|128.68|127.08|128.34|126.74|0
1633028920000|2021-09-30 19:08:40|128.68|127.08|128.85|127.25|128.85|127.25|128.51|126.91|0
1633028930000|2021-09-30 19:08:50|129.37|127.77|129.88|128.28|129.88|128.28|129.37|127.77|0
1633028940000|2021-09-30 19:09:00|130.23|128.63|129.71|128.11|130.23|128.63|129.71|128.11|0
1633028950000|2021-09-30 19:09:10|129.54|127.94|129.02|127.42|129.54|127.94|128.85|127.25|0
1633028960000|2021-09-30 19:09:20|128.68|127.08|128.51|126.91|129.02|127.42|128.51|126.91|0
1633028970000|2021-09-30 19:09:30|128.68|127.08|128.85|127.25|129.02|127.42|128.68|127.08|0
1633028980000|2021-09-30 19:09:40|129.19|127.59|128.68|127.08|129.19|127.59|128.51|126.91|0
1633028990000|2021-09-30 19:09:50|128.59|126.99|128.51|126.91|128.68|127.08|128.51|126.91|0
1633029000000|2021-09-30 19:10:00|129.36|127.76|130.74|129.14|130.74|129.14|129.36|127.76|0
1633029010000|2021-09-30 19:10:10|130.92|129.32|131.26|129.66|131.26|129.66|130.92|129.32|0
1633029020000|2021-09-30 19:10:20|130.92|129.32|130.57|128.97|130.92|129.32|130.4|128.8|0
1633029030000|2021-09-30 19:10:30|131.26|129.66|131.09|129.49|131.26|129.66|130.91|129.31|0
1633029040000|2021-09-30 19:10:40|131.26|129.66|131.78|130.18|131.78|130.18|131.09|129.49|0
1633029050000|2021-09-30 19:10:50|132.3|130.7|132.82|131.22|132.82|131.22|132.3|130.7|0
1633029060000|2021-09-30 19:11:00|133|131.4|132.13|130.53|133|131.4|132.13|130.53|0
1633029070000|2021-09-30 19:11:10|132.3|130.7|132.47|130.87|132.47|130.87|131.78|130.18|0
1633029080000|2021-09-30 19:11:20|132.13|130.53|132.65|131.05|132.65|131.05|132.13|130.53|0
1633029090000|2021-09-30 19:11:30|132.47|130.87|132.3|130.7|132.47|130.87|132.3|130.7|0
1633029100000|2021-09-30 19:11:40|131.95|130.35|133.69|132.09|133.69|132.09|131.95|130.35|0
1633029110000|2021-09-30 19:11:50|131.86|130.26|132.03|130.43|132.03|130.43|131.86|130.26|0
1633029120000|2021-09-30 19:12:00|132.29|130.69|132.03|130.43|132.55|130.95|132.03|130.43|0
1633029130000|2021-09-30 19:12:10|131.68|130.08|131.33|129.73|131.68|130.08|131.33|129.73|0
1633029140000|2021-09-30 19:12:20|130.99|129.39|130.81|129.21|131.16|129.56|130.81|129.21|0
1633029150000|2021-09-30 19:12:30|130.99|129.39|131.33|129.73|131.33|129.73|130.99|129.39|0
1633029160000|2021-09-30 19:12:40|131.16|129.56|131.33|129.73|131.51|129.91|130.98|129.38|0
1633029170000|2021-09-30 19:12:50|131.51|129.91|131.68|130.08|131.68|130.08|131.51|129.91|0
1633029180000|2021-09-30 19:13:00|131.51|129.91|131.33|129.73|131.51|129.91|130.98|129.38|0
1633029190000|2021-09-30 19:13:10|130.98|129.38|131.33|129.73|131.33|129.73|130.98|129.38|0
1633029200000|2021-09-30 19:13:20|131.16|129.56|130.12|128.52|131.16|129.56|130.12|128.52|0
1633029210000|2021-09-30 19:13:30|130.29|128.69|130.46|128.86|130.46|128.86|130.29|128.69|0
1633029220000|2021-09-30 19:13:40|130.29|128.69|130.12|128.52|130.29|128.69|130.12|128.52|0
1633029230000|2021-09-30 19:13:50|130.29|128.69|130.29|128.69|130.64|129.04|130.12|128.52|0
1633029240000|2021-09-30 19:14:00|130.46|128.86|130.12|128.52|130.64|129.04|130.12|128.52|0
1633029250000|2021-09-30 19:14:10|129.94|128.34|130.11|128.51|130.12|128.52|129.94|128.34|0
1633029260000|2021-09-30 19:14:20|130.64|129.04|130.81|129.21|130.81|129.21|130.64|129.04|0
1633029270000|2021-09-30 19:14:30|130.98|129.38|131.33|129.73|131.33|129.73|130.98|129.38|0
1633029280000|2021-09-30 19:14:40|131.16|129.56|131.5|129.9|131.5|129.9|131.16|129.56|0
1633029290000|2021-09-30 19:14:50|131.68|130.08|131.5|129.9|131.85|130.25|131.5|129.9|0
1633029300000|2021-09-30 19:15:00|132.03|130.43|132.38|130.78|132.72|131.12|132.03|130.43|0
1633029310000|2021-09-30 19:15:10|132.03|130.43|131.85|130.25|132.03|130.43|131.68|130.08|0
1633029320000|2021-09-30 19:15:20|132.72|131.12|133.25|131.65|133.25|131.65|132.72|131.12|0
1633029330000|2021-09-30 19:15:30|134.13|132.53|135.36|133.76|135.36|133.76|134.13|132.53|0
1633029340000|2021-09-30 19:15:40|135.54|133.94|134.56|132.96|135.54|133.94|134.56|132.96|0
1633029350000|2021-09-30 19:15:50|134.48|132.88|134.13|132.53|134.48|132.88|133.95|132.35|0
1633029360000|2021-09-30 19:16:00|133.6|132|133.6|132|133.77|132.17|133.6|132|0
1633029370000|2021-09-30 19:16:10|133.77|132.17|133.42|131.82|133.77|132.17|133.42|131.82|0
1633029380000|2021-09-30 19:16:20|133.6|132|133.07|131.47|133.6|132|133.07|131.47|0
1633029390000|2021-09-30 19:16:30|133.25|131.65|133.42|131.82|133.95|132.35|133.25|131.65|0
1633029400000|2021-09-30 19:16:40|133.07|131.47|132.9|131.3|133.25|131.65|132.9|131.3|0
1633029410000|2021-09-30 19:16:50|132.72|131.12|132.9|131.3|132.9|131.3|132.55|130.95|0
1633029420000|2021-09-30 19:17:00|132.72|131.12|132.9|131.3|132.9|131.3|132.72|131.12|0
1633029430000|2021-09-30 19:17:10|133.07|131.47|133.07|131.47|133.25|131.65|133.07|131.47|0
1633029440000|2021-09-30 19:17:20|132.9|131.3|133.42|131.82|133.42|131.82|132.9|131.3|0
1633029450000|2021-09-30 19:17:30|133.25|131.65|132.9|131.3|133.25|131.65|132.9|131.3|0
1633029460000|2021-09-30 19:17:40|132.72|131.12|133.07|131.47|133.07|131.47|132.55|130.95|0
1633029470000|2021-09-30 19:17:50|132.9|131.3|132.72|131.12|132.9|131.3|132.37|130.77|0
1633029480000|2021-09-30 19:18:00|132.9|131.3|132.72|131.12|132.9|131.3|132.72|131.12|0
1633029490000|2021-09-30 19:18:10|132.54|130.94|132.72|131.12|132.72|131.12|132.54|130.94|0
1633029500000|2021-09-30 19:18:20|132.89|131.29|132.2|130.6|132.89|131.29|132.2|130.6|0
1633029510000|2021-09-30 19:18:30|132.37|130.77|132.19|130.59|132.37|130.77|132.19|130.59|0
1633029520000|2021-09-30 19:18:40|132.02|130.42|132.02|130.42|132.19|130.59|132.02|130.42|0
1633029530000|2021-09-30 19:18:50|132.19|130.59|132.02|130.42|132.19|130.59|131.85|130.25|0
1633029540000|2021-09-30 19:19:00|131.85|130.25|132.37|130.77|132.37|130.77|131.67|130.07|0
1633029550000|2021-09-30 19:19:10|132.89|131.29|132.8|131.2|132.89|131.29|132.8|131.2|0
1633029560000|2021-09-30 19:19:20|132.72|131.12|132.19|130.59|132.72|131.12|132.19|130.59|0
1633029570000|2021-09-30 19:19:30|132.02|130.42|132.02|130.42|132.02|130.42|131.84|130.24|0
1633029580000|2021-09-30 19:19:40|131.84|130.24|132.02|130.42|132.19|130.59|131.84|130.24|0
1633029590000|2021-09-30 19:19:50|132.19|130.59|132.19|130.59|132.37|130.77|132.19|130.59|0
1633029600000|2021-09-30 19:20:00|132.02|130.42|131.58|129.98|132.02|130.42|131.58|129.98|0
1633029610000|2021-09-30 19:20:10|131.5|129.9|131.49|129.89|131.67|130.07|131.49|129.89|0
1633029620000|2021-09-30 19:20:20|130.63|129.03|130.97|129.37|130.97|129.37|130.63|129.03|0
1633029630000|2021-09-30 19:20:30|130.63|129.03|129.76|128.16|130.63|129.03|129.76|128.16|0
1633029640000|2021-09-30 19:20:40|129.59|127.99|129.59|127.99|129.76|128.16|129.59|127.99|0
1633029650000|2021-09-30 19:20:50|129.41|127.81|129.07|127.47|129.41|127.81|129.07|127.47|0
1633029660000|2021-09-30 19:21:00|129.41|127.81|129.93|128.33|129.93|128.33|129.24|127.64|0
1633029670000|2021-09-30 19:21:10|129.76|128.16|129.76|128.16|129.76|128.16|129.58|127.98|0
1633029680000|2021-09-30 19:21:20|129.93|128.33|130.45|128.85|130.45|128.85|129.93|128.33|0
1633029690000|2021-09-30 19:21:30|130.62|129.02|130.28|128.68|130.62|129.02|130.28|128.68|0
1633029700000|2021-09-30 19:21:40|130.1|128.5|129.58|127.98|130.1|128.5|129.58|127.98|0
1633029710000|2021-09-30 19:21:50|129.41|127.81|129.41|127.81|129.58|127.98|129.41|127.81|0
1633029720000|2021-09-30 19:22:00|129.24|127.64|129.07|127.47|129.41|127.81|129.07|127.47|0
1633029730000|2021-09-30 19:22:10|129.24|127.64|128.89|127.29|129.24|127.64|128.89|127.29|0
1633029740000|2021-09-30 19:22:20|129.07|127.47|129.41|127.81|129.41|127.81|128.89|127.29|0
1633029750000|2021-09-30 19:22:30|129.24|127.64|129.24|127.64|129.24|127.64|129.06|127.46|0
1633029760000|2021-09-30 19:22:40|129.06|127.46|129.58|127.98|129.58|127.98|128.89|127.29|0
1633029770000|2021-09-30 19:22:50|130.1|128.5|129.93|128.33|130.27|128.67|129.93|128.33|0
1633029780000|2021-09-30 19:23:00|130.1|128.5|129.06|127.46|130.1|128.5|129.06|127.46|0
1633029790000|2021-09-30 19:23:10|128.89|127.29|128.89|127.29|128.89|127.29|128.89|127.29|0
1633029800000|2021-09-30 19:23:20|128.72|127.12|128.89|127.29|129.06|127.46|128.72|127.12|0
1633029810000|2021-09-30 19:23:30|128.55|126.95|128.37|126.77|128.55|126.95|128.2|126.6|0
1633029820000|2021-09-30 19:23:40|128.55|126.95|128.2|126.6|128.55|126.95|128.2|126.6|0
1633029830000|2021-09-30 19:23:50|128.37|126.77|129.24|127.64|129.24|127.64|128.37|126.77|0
1633029840000|2021-09-30 19:24:00|129.41|127.81|129.06|127.46|129.41|127.81|128.72|127.12|0
1633029850000|2021-09-30 19:24:10|129.23|127.63|129.06|127.46|129.23|127.63|129.06|127.46|0
1633029860000|2021-09-30 19:24:20|128.72|127.12|128.2|126.6|128.72|127.12|128.2|126.6|0
1633029870000|2021-09-30 19:24:30|128.37|126.77|128.2|126.6|128.37|126.77|128.2|126.6|0
1633029880000|2021-09-30 19:24:40|128.03|126.43|128.03|126.43|128.03|126.43|127.86|126.26|0
1633029890000|2021-09-30 19:24:50|128.11|126.51|127.86|126.26|128.2|126.6|127.86|126.26|0
1633029900000|2021-09-30 19:25:00|127.68|126.08|127.68|126.08|127.68|126.08|127.68|126.08|0
1633029910000|2021-09-30 19:25:10|127.86|126.26|128.03|126.43|128.03|126.43|127.86|126.26|0
1633029920000|2021-09-30 19:25:20|127.68|126.08|127.86|126.26|128.54|126.94|127.68|126.08|0
1633029930000|2021-09-30 19:25:30|128.37|126.77|128.37|126.77|128.54|126.94|128.37|126.77|0
1633029940000|2021-09-30 19:25:40|128.54|126.94|128.54|126.94|128.54|126.94|128.2|126.6|0
1633029950000|2021-09-30 19:25:50|128.37|126.77|127.85|126.25|128.54|126.94|127.85|126.25|0
1633029960000|2021-09-30 19:26:00|127.68|126.08|127.85|126.25|127.85|126.25|127.68|126.08|0
1633029970000|2021-09-30 19:26:10|128.2|126.6|128.71|127.11|128.71|127.11|128.2|126.6|0
1633029980000|2021-09-30 19:26:20|128.54|126.94|128.2|126.6|128.54|126.94|128.2|126.6|0
1633029990000|2021-09-30 19:26:30|127.68|126.08|127.85|126.25|127.85|126.25|127.68|126.08|0
1633030000000|2021-09-30 19:26:40|127.68|126.08|127.17|125.57|127.68|126.08|127.17|125.57|0
1633030010000|2021-09-30 19:26:50|127.34|125.74|127.17|125.57|127.34|125.74|127.17|125.57|0
1633030020000|2021-09-30 19:27:00|127|125.4|127|125.4|127.17|125.57|127|125.4|0
1633030030000|2021-09-30 19:27:10|127.17|125.57|127.68|126.08|127.68|126.08|127.17|125.57|0
1633030040000|2021-09-30 19:27:20|128.2|126.6|128.71|127.11|129.06|127.46|128.2|126.6|0
1633030050000|2021-09-30 19:27:30|128.54|126.94|128.88|127.28|128.88|127.28|128.54|126.94|0
1633030060000|2021-09-30 19:27:40|129.57|127.97|129.23|127.63|129.57|127.97|129.23|127.63|0
1633030070000|2021-09-30 19:27:50|129.57|127.97|129.75|128.15|129.75|128.15|129.4|127.8|0
1633030080000|2021-09-30 19:28:00|129.4|127.8|128.71|127.11|129.4|127.8|128.71|127.11|0
1633030090000|2021-09-30 19:28:10|129.23|127.63|129.06|127.46|129.4|127.8|129.06|127.46|0
1633030100000|2021-09-30 19:28:20|128.88|127.28|128.71|127.11|128.88|127.28|128.71|127.11|0
1633030110000|2021-09-30 19:28:30|128.54|126.94|128.19|126.59|128.54|126.94|128.19|126.59|0
1633030120000|2021-09-30 19:28:40|128.71|127.11|128.88|127.28|129.06|127.46|128.71|127.11|0
1633030130000|2021-09-30 19:28:50|128.71|127.11|128.88|127.28|129.05|127.45|128.71|127.11|0
1633030140000|2021-09-30 19:29:00|128.37|126.77|127.85|126.25|128.37|126.77|127.85|126.25|0
1633030150000|2021-09-30 19:29:10|128.02|126.42|127.42|125.82|128.02|126.42|127.42|125.82|0
1633030160000|2021-09-30 19:29:20|127.51|125.91|127.68|126.08|127.68|126.08|127.51|125.91|0
1633030170000|2021-09-30 19:29:30|127.51|125.91|127.16|125.56|127.51|125.91|126.99|125.39|0
1633030180000|2021-09-30 19:29:40|126.99|125.39|126.99|125.39|126.99|125.39|126.82|125.22|0
1633030190000|2021-09-30 19:29:50|126.82|125.22|126.82|125.22|126.82|125.22|126.65|125.05|0
1633030200000|2021-09-30 19:30:00|126.65|125.05|126.65|125.05|126.65|125.05|126.14|124.54|0
1633030210000|2021-09-30 19:30:10|126.82|125.22|127.16|125.56|127.16|125.56|126.82|125.22|0
1633030220000|2021-09-30 19:30:20|126.82|125.22|125.97|124.37|126.82|125.22|125.97|124.37|0
1633030230000|2021-09-30 19:30:30|125.8|124.2|126.31|124.71|126.48|124.88|125.8|124.2|0
1633030240000|2021-09-30 19:30:40|125.97|124.37|126.31|124.71|126.31|124.71|125.97|124.37|0
1633030250000|2021-09-30 19:30:50|126.65|125.05|126.65|125.05|126.65|125.05|126.56|124.96|0
1633030260000|2021-09-30 19:31:00|126.99|125.39|128.02|126.42|128.02|126.42|126.99|125.39|0
1633030270000|2021-09-30 19:31:10|127.85|126.25|128.02|126.42|128.02|126.42|127.67|126.07|0
1633030280000|2021-09-30 19:31:20|128.36|126.76|127.33|125.73|128.36|126.76|127.16|125.56|0
1633030290000|2021-09-30 19:31:30|126.99|125.39|126.99|125.39|127.33|125.73|126.99|125.39|0
1633030300000|2021-09-30 19:31:40|127.16|125.56|127.33|125.73|127.5|125.9|127.16|125.56|0
1633030310000|2021-09-30 19:31:50|127.67|126.07|128.53|126.93|128.71|127.11|127.67|126.07|0
1633030320000|2021-09-30 19:32:00|128.36|126.76|128.7|127.1|128.7|127.1|128.36|126.76|0
1633030330000|2021-09-30 19:32:10|128.36|126.76|128.19|126.59|128.36|126.76|128.19|126.59|0
1633030340000|2021-09-30 19:32:20|128.02|126.42|129.3|127.7|129.3|127.7|128.02|126.42|0
1633030350000|2021-09-30 19:32:30|129.05|127.45|129.05|127.45|129.05|127.45|128.7|127.1|0
1633030360000|2021-09-30 19:32:40|128.7|127.1|128.88|127.28|129.05|127.45|128.7|127.1|0
1633030370000|2021-09-30 19:32:50|129.05|127.45|128.88|127.28|129.22|127.62|128.88|127.28|0
1633030380000|2021-09-30 19:33:00|128.7|127.1|128.36|126.76|128.7|127.1|128.36|126.76|0
1633030390000|2021-09-30 19:33:10|128.19|126.59|129.05|127.45|129.05|127.45|128.19|126.59|0
1633030400000|2021-09-30 19:33:20|129.39|127.79|129.39|127.79|129.57|127.97|129.39|127.79|0
1633030410000|2021-09-30 19:33:30|129.74|128.14|129.82|128.22|129.91|128.31|129.74|128.14|0
1633030420000|2021-09-30 19:33:40|129.91|128.31|129.74|128.14|130.08|128.48|129.74|128.14|0
1633030430000|2021-09-30 19:33:50|129.57|127.97|130.78|129.18|130.78|129.18|129.56|127.96|0
1633030440000|2021-09-30 19:34:00|130.43|128.83|130.95|129.35|130.95|129.35|130.43|128.83|0
1633030450000|2021-09-30 19:34:10|130.78|129.18|131.3|129.7|131.3|129.7|130.78|129.18|0
1633030460000|2021-09-30 19:34:20|131.65|130.05|132|130.4|132.17|130.57|131.65|130.05|0
1633030470000|2021-09-30 19:34:30|131.82|130.22|131.82|130.22|132.34|130.74|131.82|130.22|0
1633030480000|2021-09-30 19:34:40|131.3|129.7|131.12|129.52|131.3|129.7|130.95|129.35|0
1633030490000|2021-09-30 19:34:50|131.3|129.7|131.12|129.52|131.3|129.7|131.12|129.52|0
1633030500000|2021-09-30 19:35:00|130.6|129|129.91|128.31|130.6|129|129.91|128.31|0
1633030510000|2021-09-30 19:35:10|129.74|128.14|130.08|128.48|130.08|128.48|129.74|128.14|0
1633030520000|2021-09-30 19:35:20|129.91|128.31|129.56|127.96|129.91|128.31|129.39|127.79|0
1633030530000|2021-09-30 19:35:30|129.91|128.31|130.6|129|130.78|129.18|129.91|128.31|0
1633030540000|2021-09-30 19:35:40|130.78|129.18|130.95|129.35|131.12|129.52|130.77|129.17|0
1633030550000|2021-09-30 19:35:50|130.08|128.48|129.91|128.31|130.08|128.48|129.91|128.31|0
1633030560000|2021-09-30 19:36:00|129.73|128.13|129.56|127.96|129.73|128.13|129.56|127.96|0
1633030570000|2021-09-30 19:36:10|129.22|127.62|129.56|127.96|129.56|127.96|129.22|127.62|0
1633030580000|2021-09-30 19:36:20|129.73|128.13|130.6|129|130.6|129|129.73|128.13|0
1633030590000|2021-09-30 19:36:30|130.25|128.65|129.39|127.79|130.43|128.83|129.39|127.79|0
1633030600000|2021-09-30 19:36:40|129.21|127.61|129.04|127.44|129.21|127.61|129.04|127.44|0
1633030610000|2021-09-30 19:36:50|128.87|127.27|128.87|127.27|128.87|127.27|128.87|127.27|0
1633030620000|2021-09-30 19:37:00|128.52|126.92|129.04|127.44|129.04|127.44|128.52|126.92|0
1633030630000|2021-09-30 19:37:10|128.87|127.27|129.04|127.44|129.04|127.44|128.87|127.27|0
1633030640000|2021-09-30 19:37:20|129.21|127.61|128.52|126.92|129.21|127.61|128.52|126.92|0
1633030650000|2021-09-30 19:37:30|128.18|126.58|128.35|126.75|128.52|126.92|128.18|126.58|0
1633030660000|2021-09-30 19:37:40|128.01|126.41|128.18|126.58|128.18|126.58|128.01|126.41|0
1633030670000|2021-09-30 19:37:50|128.01|126.41|128.01|126.41|128.01|126.41|128.01|126.41|0
1633030680000|2021-09-30 19:38:00|128.18|126.58|126.81|125.21|128.18|126.58|126.81|125.21|0
1633030690000|2021-09-30 19:38:10|127.49|125.89|127.15|125.55|127.49|125.89|127.15|125.55|0
1633030700000|2021-09-30 19:38:20|126.98|125.38|126.29|124.69|126.98|125.38|126.29|124.69|0
1633030710000|2021-09-30 19:38:30|126.64|125.04|126.12|124.52|126.64|125.04|126.12|124.52|0
1633030720000|2021-09-30 19:38:40|125.78|124.18|125.78|124.18|125.95|124.35|125.78|124.18|0
1633030730000|2021-09-30 19:38:50|125.95|124.35|125.61|124.01|125.95|124.35|125.61|124.01|0
1633030740000|2021-09-30 19:39:00|125.78|124.18|126.37|124.77|126.37|124.77|125.78|124.18|0
1633030750000|2021-09-30 19:39:10|126.29|124.69|126.29|124.69|126.46|124.86|126.29|124.69|0
1633030760000|2021-09-30 19:39:20|126.46|124.86|126.29|124.69|126.63|125.03|126.29|124.69|0
1633030770000|2021-09-30 19:39:30|125.78|124.18|125.1|123.5|125.78|124.18|125.1|123.5|0
1633030780000|2021-09-30 19:39:40|124.93|123.33|124.76|123.16|124.93|123.33|124.76|123.16|0
1633030790000|2021-09-30 19:39:50|124.93|123.33|124.76|123.16|124.93|123.33|124.76|123.16|0
1633030800000|2021-09-30 19:40:00|124.59|122.99|124.93|123.33|124.93|123.33|124.59|122.99|0
1633030810000|2021-09-30 19:40:10|125.1|123.5|125.61|124.01|125.61|124.01|125.1|123.5|0
1633030820000|2021-09-30 19:40:20|125.1|123.5|125.1|123.5|125.61|124.01|125.1|123.5|0
1633030830000|2021-09-30 19:40:30|124.76|123.16|124.76|123.16|124.93|123.33|124.59|122.99|0
1633030840000|2021-09-30 19:40:40|124.59|122.99|124.93|123.33|124.93|123.33|124.59|122.99|0
1633030850000|2021-09-30 19:40:50|124.76|123.16|124.59|122.99|124.76|123.16|124.59|122.99|0
1633030860000|2021-09-30 19:41:00|124.76|123.16|124.76|123.16|124.93|123.33|124.59|122.99|0
1633030870000|2021-09-30 19:41:10|124.59|122.99|124.59|122.99|124.76|123.16|124.59|122.99|0
1633030880000|2021-09-30 19:41:20|124.25|122.65|124.42|122.82|124.59|122.99|124.25|122.65|0
1633030890000|2021-09-30 19:41:30|124.25|122.65|123.4|121.8|124.25|122.65|123.4|121.8|0
1633030900000|2021-09-30 19:41:40|123.07|121.47|123.24|121.64|123.4|121.8|123.07|121.47|0
1633030910000|2021-09-30 19:41:50|122.9|121.3|122.9|121.3|123.24|121.64|122.9|121.3|0
1633030920000|2021-09-30 19:42:00|123.07|121.47|122.14|120.54|123.07|121.47|122.14|120.54|0
1633030930000|2021-09-30 19:42:10|122.06|120.46|121.97|120.37|122.06|120.46|121.97|120.37|0
1633030940000|2021-09-30 19:42:20|122.06|120.46|121.39|119.79|122.06|120.46|121.39|119.79|0
1633030950000|2021-09-30 19:42:30|121.22|119.62|121.22|119.62|121.39|119.79|121.22|119.62|0
1633030960000|2021-09-30 19:42:40|121.55|119.95|121.22|119.62|121.55|119.95|121.22|119.62|0
1633030970000|2021-09-30 19:42:50|121.55|119.95|121.39|119.79|121.55|119.95|121.22|119.62|0
1633030980000|2021-09-30 19:43:00|121.55|119.95|121.39|119.79|121.55|119.95|121.39|119.79|0
1633030990000|2021-09-30 19:43:10|121.55|119.95|121.22|119.62|121.55|119.95|121.22|119.62|0
1633031000000|2021-09-30 19:43:20|121.39|119.79|121.39|119.79|121.39|119.79|121.22|119.62|0
1633031010000|2021-09-30 19:43:30|121.22|119.62|121.39|119.79|121.39|119.79|120.72|119.12|0
1633031020000|2021-09-30 19:43:40|121.22|119.62|121.22|119.62|121.39|119.79|121.22|119.62|0
1633031030000|2021-09-30 19:43:50|120.88|119.28|121.05|119.45|121.05|119.45|120.72|119.12|0
1633031040000|2021-09-30 19:44:00|120.88|119.28|120.55|118.95|120.88|119.28|120.55|118.95|0
1633031050000|2021-09-30 19:44:10|120.72|119.12|120.72|119.12|121.05|119.45|120.72|119.12|0
1633031060000|2021-09-30 19:44:20|120.88|119.28|120.22|118.62|120.88|119.28|120.22|118.62|0
1633031070000|2021-09-30 19:44:30|119.72|118.12|119.55|117.95|119.72|118.12|119.55|117.95|0
1633031080000|2021-09-30 19:44:40|119.72|118.12|119.55|117.95|119.72|118.12|119.55|117.95|0
1633031090000|2021-09-30 19:44:50|119.72|118.12|120.05|118.45|120.05|118.45|119.63|118.03|0
1633031100000|2021-09-30 19:45:00|119.88|118.28|119.81|118.21|120|118.4|119.81|118.21|0
1633031110000|2021-09-30 19:45:10|119.48|117.88|119.64|118.04|119.64|118.04|119.31|117.71|0
1633031120000|2021-09-30 19:45:20|118.65|117.05|117.83|116.23|118.65|117.05|117.83|116.23|0
1633031130000|2021-09-30 19:45:30|117.51|115.91|117.67|116.07|117.67|116.07|117.51|115.91|0
1633031140000|2021-09-30 19:45:40|118.32|116.72|118.82|117.22|118.82|117.22|118.32|116.72|0
1633031150000|2021-09-30 19:45:50|118.65|117.05|118.65|117.05|118.65|117.05|118.65|117.05|0
1633031160000|2021-09-30 19:46:00|118.32|116.72|118.32|116.72|118.32|116.72|118.32|116.72|0
1633031170000|2021-09-30 19:46:10|118.49|116.89|118.49|116.89|118.65|117.05|118.32|116.72|0
1633031180000|2021-09-30 19:46:20|118|116.4|118|116.4|118.16|116.56|118|116.4|0
1633031190000|2021-09-30 19:46:30|117.99|116.39|117.5|115.9|117.99|116.39|117.34|115.74|0
1633031200000|2021-09-30 19:46:40|117.34|115.74|117.5|115.9|117.5|115.9|117.18|115.58|0
1633031210000|2021-09-30 19:46:50|117.99|116.39|118.49|116.89|118.49|116.89|117.99|116.39|0
1633031220000|2021-09-30 19:47:00|118.82|117.22|119.31|117.71|119.31|117.71|118.65|117.05|0
1633031230000|2021-09-30 19:47:10|119.47|117.87|119.14|117.54|119.47|117.87|118.98|117.38|0
1633031240000|2021-09-30 19:47:20|119.31|117.71|119.14|117.54|119.31|117.71|118.65|117.05|0
1633031250000|2021-09-30 19:47:30|119.47|117.87|119.8|118.2|119.8|118.2|119.47|117.87|0
1633031260000|2021-09-30 19:47:40|119.97|118.37|120.13|118.53|120.13|118.53|119.97|118.37|0
1633031270000|2021-09-30 19:47:50|120.46|118.86|119.8|118.2|120.46|118.86|119.8|118.2|0
1633031280000|2021-09-30 19:48:00|118.98|117.38|119.31|117.71|119.31|117.71|118.81|117.21|0
1633031290000|2021-09-30 19:48:10|118.65|117.05|116.41|114.81|118.81|117.21|116.41|114.81|0
1633031300000|2021-09-30 19:48:20|118.63|117.03|118.96|117.36|118.96|117.36|118.63|117.03|0
1633031310000|2021-09-30 19:48:30|118.8|117.2|118.8|117.2|118.8|117.2|118.63|117.03|0
1633031320000|2021-09-30 19:48:40|118.63|117.03|118.47|116.87|118.63|117.03|117.81|116.21|0
1633031330000|2021-09-30 19:48:50|118.3|116.7|118.47|116.87|118.47|116.87|118.3|116.7|0
1633031340000|2021-09-30 19:49:00|118.63|117.03|118.96|117.36|119.29|117.69|118.63|117.03|0
1633031350000|2021-09-30 19:49:10|119.12|117.52|119.94|118.34|119.94|118.34|119.12|117.52|0
1633031360000|2021-09-30 19:49:20|120.27|118.67|119.62|118.02|120.27|118.67|119.45|117.85|0
1633031370000|2021-09-30 19:49:30|119.94|118.34|119.78|118.18|119.94|118.34|119.45|117.85|0
1633031380000|2021-09-30 19:49:40|119.62|118.02|119.12|117.52|119.62|118.02|118.96|117.36|0
1633031390000|2021-09-30 19:49:50|118.63|117.03|117.81|116.21|118.63|117.03|117.81|116.21|0
1633031400000|2021-09-30 19:50:00|117.89|116.29|116.83|115.23|117.89|116.29|116.83|115.23|0
1633031410000|2021-09-30 19:50:10|116.02|114.42|115.86|114.26|116.19|114.59|115.86|114.26|0
1633031420000|2021-09-30 19:50:20|116.02|114.42|116.51|114.91|116.51|114.91|116.02|114.42|0
1633031430000|2021-09-30 19:50:30|116.35|114.75|115.22|113.62|116.35|114.75|115.22|113.62|0
1633031440000|2021-09-30 19:50:40|115.7|114.1|115.54|113.94|115.86|114.26|115.54|113.94|0
1633031450000|2021-09-30 19:50:50|115.05|113.45|115.54|113.94|115.54|113.94|115.05|113.45|0
1633031460000|2021-09-30 19:51:00|115.7|114.1|116.02|114.42|116.02|114.42|115.7|114.1|0
1633031470000|2021-09-30 19:51:10|115.7|114.1|115.21|113.61|115.7|114.1|115.21|113.61|0
1633031480000|2021-09-30 19:51:20|115.05|113.45|114.89|113.29|115.38|113.78|114.89|113.29|0
1633031490000|2021-09-30 19:51:30|114.57|112.97|115.37|113.77|115.37|113.77|114.57|112.97|0
1633031500000|2021-09-30 19:51:40|114.89|113.29|114.57|112.97|114.89|113.29|114.57|112.97|0
1633031510000|2021-09-30 19:51:50|114.25|112.65|114.89|113.29|114.89|113.29|114.25|112.65|0
1633031520000|2021-09-30 19:52:00|115.05|113.45|115.86|114.26|115.86|114.26|115.05|113.45|0
1633031530000|2021-09-30 19:52:10|115.7|114.1|116.18|114.58|116.34|114.74|115.7|114.1|0
1633031540000|2021-09-30 19:52:20|116.02|114.42|115.86|114.26|116.02|114.42|115.7|114.1|0
1633031550000|2021-09-30 19:52:30|115.37|113.77|115.05|113.45|115.94|114.34|115.05|113.45|0
1633031560000|2021-09-30 19:52:40|114.41|112.81|114.73|113.13|114.73|113.13|114.25|112.65|0
1633031570000|2021-09-30 19:52:50|114.41|112.81|114.89|113.29|115.05|113.45|114.41|112.81|0
1633031580000|2021-09-30 19:53:00|115.05|113.45|115.7|114.1|115.7|114.1|115.05|113.45|0
1633031590000|2021-09-30 19:53:10|115.37|113.77|115.37|113.77|115.37|113.77|115.21|113.61|0
1633031600000|2021-09-30 19:53:20|115.53|113.93|116.02|114.42|116.18|114.58|115.53|113.93|0
1633031610000|2021-09-30 19:53:30|115.86|114.26|117.15|115.55|117.15|115.55|115.86|114.26|0
1633031620000|2021-09-30 19:53:40|118.13|116.53|117.81|116.21|118.13|116.53|117.64|116.04|0
1633031630000|2021-09-30 19:53:50|117.97|116.37|116.67|115.07|117.97|116.37|116.67|115.07|0
1633031640000|2021-09-30 19:54:00|116.5|114.9|115.86|114.26|116.5|114.9|115.86|114.26|0
1633031650000|2021-09-30 19:54:10|115.37|113.77|115.69|114.09|115.69|114.09|115.21|113.61|0
1633031660000|2021-09-30 19:54:20|115.37|113.77|115.37|113.77|115.37|113.77|115.21|113.61|0
1633031670000|2021-09-30 19:54:30|114.4|112.8|114.56|112.96|114.73|113.13|114.4|112.8|0
1633031680000|2021-09-30 19:54:40|113.92|112.32|113.92|112.32|114.08|112.48|113.76|112.16|0
1633031690000|2021-09-30 19:54:50|113.28|111.68|113.92|112.32|113.92|112.32|113.28|111.68|0
1633031700000|2021-09-30 19:55:00|114.08|112.48|113.6|112|114.24|112.64|113.6|112|0
1633031710000|2021-09-30 19:55:10|113.76|112.16|112.8|111.2|113.76|112.16|112.8|111.2|0
1633031720000|2021-09-30 19:55:20|112.64|111.04|112.8|111.2|112.8|111.2|112.64|111.04|0
1633031730000|2021-09-30 19:55:30|112.64|111.04|113.6|112|113.6|112|112.64|111.04|0
1633031740000|2021-09-30 19:55:40|113.12|111.52|112.8|111.2|113.12|111.52|112.8|111.2|0
1633031750000|2021-09-30 19:55:50|112.96|111.36|113.12|111.52|113.12|111.52|112.96|111.36|0
1633031760000|2021-09-30 19:56:00|112.96|111.36|113.12|111.52|113.12|111.52|112.96|111.36|0
1633031770000|2021-09-30 19:56:10|113.44|111.84|112.64|111.04|113.44|111.84|112.64|111.04|0
1633031780000|2021-09-30 19:56:20|112.8|111.2|112.8|111.2|112.96|111.36|112.8|111.2|0
1633031790000|2021-09-30 19:56:30|112.64|111.04|112.64|111.04|112.8|111.2|112.64|111.04|0
1633031800000|2021-09-30 19:56:40|111.69|110.09|111.53|109.93|111.69|110.09|111.53|109.93|0
1633031810000|2021-09-30 19:56:50|111.21|109.61|110.89|109.29|111.21|109.61|110.89|109.29|0
1633031820000|2021-09-30 19:57:00|110.74|109.14|110.26|108.66|110.74|109.14|110.26|108.66|0
1633031840000|2021-09-30 19:57:20|110.89|109.29|111.84|110.24|112|110.4|110.89|109.29|0
1633031850000|2021-09-30 19:57:30|111.05|109.45|110.42|108.82|111.05|109.45|110.42|108.82|0
1633031860000|2021-09-30 19:57:40|110.89|109.29|110.58|108.98|111.05|109.45|110.58|108.98|0
1633031870000|2021-09-30 19:57:50|111.05|109.45|110.89|109.29|111.05|109.45|110.73|109.13|0
1633031880000|2021-09-30 19:58:00|110.58|108.98|110.42|108.82|110.73|109.13|110.26|108.66|0
1633031890000|2021-09-30 19:58:10|111.05|109.45|110.89|109.29|111.21|109.61|110.89|109.29|0
1633031900000|2021-09-30 19:58:20|111.05|109.45|110.89|109.29|111.05|109.45|110.89|109.29|0
1633031910000|2021-09-30 19:58:30|111.21|109.61|111.68|110.08|111.84|110.24|110.89|109.29|0
1633031920000|2021-09-30 19:58:40|111.84|110.24|112.32|110.72|112.32|110.72|111.68|110.08|0
1633031930000|2021-09-30 19:58:50|112.16|110.56|112.96|111.36|112.96|111.36|112.16|110.56|0
1633031940000|2021-09-30 19:59:00|111.84|110.24|111.21|109.61|111.84|110.24|111.21|109.61|0
1633031950000|2021-09-30 19:59:10|111.36|109.76|111.05|109.45|111.68|110.08|111.05|109.45|0
1633031960000|2021-09-30 19:59:20|111.21|109.61|111.21|109.61|111.21|109.61|110.73|109.13|0
1633031970000|2021-09-30 19:59:30|111.68|110.08|109.32|107.72|111.68|110.08|109.32|107.72|0
1633031980000|2021-09-30 19:59:40|109.47|107.87|108.85|107.25|109.47|107.87|108.38|106.78|0
1633031990000|2021-09-30 19:59:50|108.38|106.78|107.6|106|108.38|106.78|107.6|106|0
1633032000000|2021-09-30 20:00:00|107.75|106.15|109.16|107.56|109.16|107.56|106.05|104.45|0
1633032010000|2021-09-30 20:00:10|110.89|109.29|111.36|109.76|111.36|109.76|110.65|109.05|0
1633032020000|2021-09-30 20:00:20|111.2|109.6|109.99|108.39|111.2|109.6|109.99|108.39|0
1633032030000|2021-09-30 20:00:30|110.15|108.55|110.52|108.92|111.62|110.02|110.15|108.55|0
1633032040000|2021-09-30 20:00:40|110.83|109.23|112.25|110.65|112.25|110.65|110.52|108.92|0
1633032050000|2021-09-30 20:00:50|112.41|110.81|112.1|110.5|112.57|110.97|112.1|110.5|0
1633032060000|2021-09-30 20:01:00|112.41|110.81|112.25|110.65|112.57|110.97|112.25|110.65|0
1633032070000|2021-09-30 20:01:10|111.94|110.34|111.62|110.02|112.1|110.5|111.62|110.02|0
1633032080000|2021-09-30 20:01:20|111.46|109.86|111.15|109.55|111.46|109.86|111.15|109.55|0
1633032090000|2021-09-30 20:01:30|110.99|109.39|109.85|108.25|110.99|109.39|109.85|108.25|0
1633032100000|2021-09-30 20:01:40|109.53|107.93|108.75|107.15|109.53|107.93|108.75|107.15|0
1633032110000|2021-09-30 20:01:50|108.44|106.84|108.6|107|108.6|107|108.44|106.84|0
1633032120000|2021-09-30 20:02:00|108.44|106.84|109.69|108.09|109.69|108.09|107.97|106.37|0
1633032130000|2021-09-30 20:02:10|108.91|107.31|109.06|107.46|109.22|107.62|108.91|107.31|0
1633032140000|2021-09-30 20:02:20|109.22|107.62|108.44|106.84|109.22|107.62|108.44|106.84|0
1633032150000|2021-09-30 20:02:30|108.13|106.53|107.51|105.91|108.13|106.53|107.51|105.91|0
1633032160000|2021-09-30 20:02:40|107.97|106.37|107.97|106.37|107.97|106.37|107.51|105.91|0
1633032170000|2021-09-30 20:02:50|108.13|106.53|109.06|107.46|109.06|107.46|108.13|106.53|0
1633032180000|2021-09-30 20:03:00|109.69|108.09|109.53|107.93|109.69|108.09|109.38|107.78|0
1633032190000|2021-09-30 20:03:10|110.16|108.56|111.42|109.82|111.42|109.82|110.16|108.56|0
1633032200000|2021-09-30 20:03:20|111.26|109.66|111.74|110.14|111.74|110.14|111.26|109.66|0
1633032210000|2021-09-30 20:03:30|111.26|109.66|110.63|109.03|111.42|109.82|110.63|109.03|0
1633032220000|2021-09-30 20:03:40|109.85|108.25|110|108.4|110.16|108.56|109.85|108.25|0
1633032230000|2021-09-30 20:03:50|110.16|108.56|110.16|108.56|110.16|108.56|110.16|108.56|0
1633032240000|2021-09-30 20:04:00|110.32|108.72|110.32|108.72|110.95|109.35|110.16|108.56|0
1633032250000|2021-09-30 20:04:10|110.79|109.19|111.26|109.66|111.26|109.66|110.79|109.19|0
1633032260000|2021-09-30 20:04:20|111.1|109.5|111.42|109.82|111.42|109.82|111.1|109.5|0
1633032270000|2021-09-30 20:04:30|111.1|109.5|111.58|109.98|111.58|109.98|111.1|109.5|0
1633032280000|2021-09-30 20:04:40|111.74|110.14|111.74|110.14|111.89|110.29|111.74|110.14|0
1633032290000|2021-09-30 20:04:50|111.58|109.98|112.53|110.93|112.53|110.93|111.58|109.98|0
1633032300000|2021-09-30 20:05:00|112.69|111.09|112.53|110.93|112.69|111.09|112.53|110.93|0
1633032310000|2021-09-30 20:05:10|112.37|110.77|112.69|111.09|112.69|111.09|112.37|110.77|0
1633032320000|2021-09-30 20:05:20|112.37|110.77|112.37|110.77|112.53|110.93|112.37|110.77|0
1633032330000|2021-09-30 20:05:30|112.53|110.93|112.53|110.93|112.53|110.93|112.37|110.77|0
1633032340000|2021-09-30 20:05:40|112.37|110.77|112.21|110.61|112.37|110.77|112.21|110.61|0
1633032350000|2021-09-30 20:05:50|112.05|110.45|112.13|110.53|112.37|110.77|112.05|110.45|0
1633032360000|2021-09-30 20:06:00|112.37|110.77|112.05|110.45|112.37|110.77|112.05|110.45|0
1633032370000|2021-09-30 20:06:10|112.21|110.61|112.37|110.77|112.37|110.77|112.05|110.45|0
1633032380000|2021-09-30 20:06:20|112.53|110.93|112.53|110.93|112.53|110.93|112.37|110.77|0
1633032390000|2021-09-30 20:06:30|112.37|110.77|112.68|111.08|112.68|111.08|112.37|110.77|0
1633032400000|2021-09-30 20:06:40|112.53|110.93|113.16|111.56|113.16|111.56|112.53|110.93|0
1633032410000|2021-09-30 20:06:50|113|111.4|111.1|109.5|113|111.4|111.1|109.5|0
1633032420000|2021-09-30 20:07:00|110.78|109.18|111.26|109.66|111.41|109.81|110.78|109.18|0
1633032430000|2021-09-30 20:07:10|110.63|109.03|110.78|109.18|110.94|109.34|110.63|109.03|0
1633032440000|2021-09-30 20:07:20|110.63|109.03|110.31|108.71|110.94|109.34|110.31|108.71|0
1633032450000|2021-09-30 20:07:30|110.78|109.18|110.78|109.18|110.78|109.18|110.47|108.87|0
1633032460000|2021-09-30 20:07:40|110.31|108.71|110|108.4|110.31|108.71|110|108.4|0
1633032470000|2021-09-30 20:07:50|109.99|108.39|109.52|107.92|109.99|108.39|109.52|107.92|0
1633032480000|2021-09-30 20:08:00|109.37|107.77|109.52|107.92|109.52|107.92|109.37|107.77|0
1633032490000|2021-09-30 20:08:10|109.68|108.08|110.31|108.71|110.31|108.71|109.68|108.08|0
1633032500000|2021-09-30 20:08:20|111.1|109.5|111.41|109.81|111.41|109.81|110.94|109.34|0
1633032510000|2021-09-30 20:08:30|111.1|109.5|111.57|109.97|111.57|109.97|110.94|109.34|0
1633032520000|2021-09-30 20:08:40|110.62|109.02|111.1|109.5|111.1|109.5|110.62|109.02|0
1633032530000|2021-09-30 20:08:50|110.78|109.18|111.25|109.65|111.41|109.81|110.78|109.18|0
1633032540000|2021-09-30 20:09:00|111.41|109.81|111.73|110.13|111.89|110.29|111.41|109.81|0
1633032550000|2021-09-30 20:09:10|111.41|109.81|111.09|109.49|111.41|109.81|111.09|109.49|0
1633032560000|2021-09-30 20:09:20|110.62|109.02|110.62|109.02|110.94|109.34|110.62|109.02|0
1633032570000|2021-09-30 20:09:30|110.38|108.78|110.62|109.02|110.62|109.02|110.38|108.78|0
1633032580000|2021-09-30 20:09:40|110.46|108.86|110.94|109.34|110.94|109.34|110.46|108.86|0
1633032590000|2021-09-30 20:09:50|110.78|109.18|111.09|109.49|111.09|109.49|110.78|109.18|0
1633032600000|2021-09-30 20:10:00|111.25|109.65|111.57|109.97|111.57|109.97|111.25|109.65|0
1633032610000|2021-09-30 20:10:10|111.73|110.13|111.64|110.04|111.73|110.13|111.57|109.97|0
1633032620000|2021-09-30 20:10:20|111.73|110.13|111.57|109.97|111.73|110.13|111.57|109.97|0
1633032630000|2021-09-30 20:10:30|111.64|110.04|111.41|109.81|111.64|110.04|111.25|109.65|0
1633032640000|2021-09-30 20:10:40|111.25|109.65|111.41|109.81|111.41|109.81|110.93|109.33|0
1633032650000|2021-09-30 20:10:50|111.48|109.88|111.88|110.28|111.88|110.28|111.48|109.88|0
1633032660000|2021-09-30 20:11:00|111.72|110.12|111.25|109.65|111.72|110.12|111.25|109.65|0
1633032670000|2021-09-30 20:11:10|110.93|109.33|111.25|109.65|111.41|109.81|110.93|109.33|0
1633032680000|2021-09-30 20:11:20|111.41|109.81|111.57|109.97|111.57|109.97|110.93|109.33|0
1633032690000|2021-09-30 20:11:30|111.41|109.81|110.78|109.18|111.41|109.81|110.78|109.18|0
1633032700000|2021-09-30 20:11:40|111.25|109.65|111.41|109.81|111.41|109.81|111.25|109.65|0
1633032710000|2021-09-30 20:11:50|111.56|109.96|111.56|109.96|111.56|109.96|111.41|109.81|0
1633032720000|2021-09-30 20:12:00|111.09|109.49|110.93|109.33|111.09|109.49|110.93|109.33|0
1633032730000|2021-09-30 20:12:10|111.09|109.49|110.12|108.52|111.09|109.49|110.12|108.52|0
1633032740000|2021-09-30 20:12:20|109.96|108.36|109.81|108.21|110.12|108.52|109.65|108.05|0
1633032750000|2021-09-30 20:12:30|109.96|108.36|109.81|108.21|109.96|108.36|109.65|108.05|0
1633032760000|2021-09-30 20:12:40|109.65|108.05|109.49|107.89|109.65|108.05|109.49|107.89|0
1633032770000|2021-09-30 20:12:50|109.65|108.05|109.33|107.73|109.65|108.05|109.33|107.73|0
1633032780000|2021-09-30 20:13:00|109.65|108.05|109.49|107.89|109.65|108.05|109.33|107.73|0
1633032790000|2021-09-30 20:13:10|109.65|108.05|109.96|108.36|109.96|108.36|109.65|108.05|0
1633032800000|2021-09-30 20:13:20|110.12|108.52|110.12|108.52|110.12|108.52|110.12|108.52|0
1633032810000|2021-09-30 20:13:30|110.28|108.68|110.44|108.84|110.44|108.84|110.12|108.52|0
1633032820000|2021-09-30 20:13:40|110.28|108.68|110.43|108.83|110.43|108.83|110.28|108.68|0
1633032830000|2021-09-30 20:13:50|110.59|108.99|110.59|108.99|110.59|108.99|110.43|108.83|0
1633032840000|2021-09-30 20:14:00|110.75|109.15|110.91|109.31|110.91|109.31|110.75|109.15|0
1633032850000|2021-09-30 20:14:10|110.43|108.83|110.59|108.99|110.59|108.99|110.43|108.83|0
1633032860000|2021-09-30 20:14:20|110.75|109.15|110.43|108.83|110.75|109.15|110.43|108.83|0
1633032870000|2021-09-30 20:14:30|110.59|108.99|110.43|108.83|110.59|108.99|110.43|108.83|0
1633032880000|2021-09-30 20:14:40|110.59|108.99|110.75|109.15|110.75|109.15|110.59|108.99|0
1633032890000|2021-09-30 20:14:50|110.51|108.91|110.59|108.99|110.59|108.99|110.51|108.91|0
1633032910000|2021-09-30 20:15:10|110.16|108.16|110|108|110.16|108.16|110|108|0
1633032920000|2021-09-30 20:15:20|109.69|107.69|109.69|107.69|109.69|107.69|109.69|107.69|0
1633032930000|2021-09-30 20:15:30|109.76|107.76|109.76|107.76|109.76|107.76|109.76|107.76|0
1633032940000|2021-09-30 20:15:40|109.68|107.68|109.37|107.37|109.68|107.68|109.37|107.37|0
1633032960000|2021-09-30 20:16:00|109.21|107.21|109.21|107.21|109.21|107.21|109.06|107.06|0
1633032970000|2021-09-30 20:16:10|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1633032980000|2021-09-30 20:16:20|109.68|107.68|109.68|107.68|109.68|107.68|109.53|107.53|0
1633032990000|2021-09-30 20:16:30|109.76|107.76|109.84|107.84|109.84|107.84|109.76|107.76|0
1633033000000|2021-09-30 20:16:40|110|108|110.16|108.16|110.16|108.16|110|108|0
1633033010000|2021-09-30 20:16:50|110|108|110|108|110|108|110|108|0
1633033020000|2021-09-30 20:17:00|110.16|108.16|110.31|108.31|110.47|108.47|110.16|108.16|0
1633033030000|2021-09-30 20:17:10|110.47|108.47|110.63|108.63|110.63|108.63|110.47|108.47|0
1633033040000|2021-09-30 20:17:20|110.47|108.47|110.31|108.31|110.47|108.47|110.31|108.31|0
1633033050000|2021-09-30 20:17:30|110.15|108.15|110|108|110.15|108.15|110|108|0
1633033060000|2021-09-30 20:17:40|110.15|108.15|110.15|108.15|110.15|108.15|110.15|108.15|0
1633033070000|2021-09-30 20:17:50|110.31|108.31|110.47|108.47|110.47|108.47|110.31|108.31|0
1633033080000|2021-09-30 20:18:00|110.31|108.31|110.47|108.47|110.47|108.47|110.31|108.31|0
1633033090000|2021-09-30 20:18:10|110.63|108.63|111.1|109.1|111.1|109.1|110.39|108.39|0
1633033100000|2021-09-30 20:18:20|110.47|108.47|110.63|108.63|110.63|108.63|110.47|108.47|0
1633033120000|2021-09-30 20:18:40|110.31|108.31|110.31|108.31|110.31|108.31|110.31|108.31|0
1633033160000|2021-09-30 20:19:20|110.15|108.15|110.15|108.15|110.15|108.15|110.15|108.15|0
1633033170000|2021-09-30 20:19:30|110.31|108.31|110.31|108.31|110.31|108.31|110.31|108.31|0
1633033180000|2021-09-30 20:19:40|110.15|108.15|110.15|108.15|110.15|108.15|110.15|108.15|0
1633033190000|2021-09-30 20:19:50|109.99|107.99|109.84|107.84|109.99|107.99|109.84|107.84|0
1633033200000|2021-09-30 20:20:00|109.99|107.99|109.99|107.99|109.99|107.99|109.83|107.83|0
1633033210000|2021-09-30 20:20:10|109.83|107.83|109.83|107.83|109.99|107.99|109.83|107.83|0
1633033220000|2021-09-30 20:20:20|109.99|107.99|109.83|107.83|109.99|107.99|109.83|107.83|0
1633033230000|2021-09-30 20:20:30|109.99|107.99|110.15|108.15|110.15|108.15|109.99|107.99|0
1633033240000|2021-09-30 20:20:40|109.99|107.99|109.99|107.99|109.99|107.99|109.99|107.99|0
1633033260000|2021-09-30 20:21:00|110.15|108.15|110.15|108.15|110.15|108.15|110.15|108.15|0
1633033270000|2021-09-30 20:21:10|109.99|107.99|109.68|107.68|109.99|107.99|109.68|107.68|0
1633033280000|2021-09-30 20:21:20|109.67|107.67|109.67|107.67|109.67|107.67|109.67|107.67|0
1633033290000|2021-09-30 20:21:30|109.52|107.52|109.67|107.67|109.67|107.67|109.52|107.52|0
1633033300000|2021-09-30 20:21:40|109.52|107.52|109.67|107.67|109.67|107.67|109.52|107.52|0
1633033310000|2021-09-30 20:21:50|109.52|107.52|108.89|106.89|109.59|107.59|108.89|106.89|0
1633033320000|2021-09-30 20:22:00|109.05|107.05|109.36|107.36|109.36|107.36|109.05|107.05|0
1633033330000|2021-09-30 20:22:10|109.43|107.43|109.36|107.36|109.43|107.43|109.36|107.36|0
1633033340000|2021-09-30 20:22:20|109.2|107.2|109.04|107.04|109.2|107.2|109.04|107.04|0
1633033350000|2021-09-30 20:22:30|109.2|107.2|108.96|106.96|109.2|107.2|108.96|106.96|0
1633033360000|2021-09-30 20:22:40|108.89|106.89|108.42|106.42|108.89|106.89|108.42|106.42|0
1633033370000|2021-09-30 20:22:50|108.26|106.26|108.42|106.42|108.57|106.57|108.26|106.26|0
1633033380000|2021-09-30 20:23:00|108.26|106.26|108.26|106.26|108.26|106.26|108.1|106.1|0
1633033390000|2021-09-30 20:23:10|108.1|106.1|108.26|106.26|108.42|106.42|108.1|106.1|0
1633033400000|2021-09-30 20:23:20|108.1|106.1|108.26|106.26|108.26|106.26|108.02|106.02|0
1633033410000|2021-09-30 20:23:30|108.42|106.42|108.42|106.42|108.42|106.42|108.42|106.42|0
1633033420000|2021-09-30 20:23:40|108.57|106.57|108.65|106.65|108.65|106.65|108.57|106.57|0
1633033430000|2021-09-30 20:23:50|108.73|106.73|108.73|106.73|108.89|106.89|108.73|106.73|0
1633033440000|2021-09-30 20:24:00|108.42|106.42|108.41|106.41|108.42|106.42|108.41|106.41|0
1633033450000|2021-09-30 20:24:10|108.26|106.26|107.95|105.95|108.26|106.26|107.95|105.95|0
1633033460000|2021-09-30 20:24:20|108.1|106.1|108.1|106.1|108.1|106.1|108.1|106.1|0
1633033470000|2021-09-30 20:24:30|107.95|105.95|107.95|105.95|107.95|105.95|107.95|105.95|0
1633033480000|2021-09-30 20:24:40|108.41|106.41|108.26|106.26|108.41|106.41|108.26|106.26|0
1633033490000|2021-09-30 20:24:50|108.41|106.41|108.57|106.57|108.57|106.57|108.41|106.41|0
1633033500000|2021-09-30 20:25:00|108.73|106.73|108.73|106.73|108.73|106.73|108.73|106.73|0
1633033510000|2021-09-30 20:25:10|108.57|106.57|108.57|106.57|108.57|106.57|108.41|106.41|0
1633033520000|2021-09-30 20:25:20|108.49|106.49|108.26|106.26|108.49|106.49|108.26|106.26|0
1633033530000|2021-09-30 20:25:30|108.1|106.1|108.33|106.33|108.33|106.33|108.1|106.1|0
1633033540000|2021-09-30 20:25:40|108.26|106.26|108.26|106.26|108.41|106.41|108.26|106.26|0
1633033550000|2021-09-30 20:25:50|108.1|106.1|108.26|106.26|108.26|106.26|108.1|106.1|0
1633033560000|2021-09-30 20:26:00|108.41|106.41|108.1|106.1|108.41|106.41|108.1|106.1|0
1633033570000|2021-09-30 20:26:10|108.25|106.25|108.1|106.1|108.25|106.25|108.1|106.1|0
1633033580000|2021-09-30 20:26:20|107.94|105.94|107.63|105.63|107.94|105.94|107.63|105.63|0
1633033590000|2021-09-30 20:26:30|107.94|105.94|107.94|105.94|107.94|105.94|107.79|105.79|0
1633033600000|2021-09-30 20:26:40|107.79|105.79|107.94|105.94|107.94|105.94|107.79|105.79|0
1633033610000|2021-09-30 20:26:50|108.1|106.1|108.02|106.02|108.1|106.1|108.02|106.02|0
1633033620000|2021-09-30 20:27:00|107.94|105.94|107.94|105.94|107.94|105.94|107.94|105.94|0
1633033630000|2021-09-30 20:27:10|108.1|106.1|108.1|106.1|108.1|106.1|108.1|106.1|0
1633033640000|2021-09-30 20:27:20|108.17|106.17|108.25|106.25|108.25|106.25|108.1|106.1|0
1633033660000|2021-09-30 20:27:40|108.1|106.1|108.1|106.1|108.25|106.25|108.1|106.1|0
1633033670000|2021-09-30 20:27:50|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1633033680000|2021-09-30 20:28:00|108.1|106.1|107.94|105.94|108.1|106.1|107.94|105.94|0
1633033690000|2021-09-30 20:28:10|108.1|106.1|108.17|106.17|108.17|106.17|108.1|106.1|0
1633033700000|2021-09-30 20:28:20|108.25|106.25|108.41|106.41|108.41|106.41|108.25|106.25|0
1633033710000|2021-09-30 20:28:30|108.25|106.25|108.56|106.56|108.56|106.56|108.25|106.25|0
1633033720000|2021-09-30 20:28:40|109.03|107.03|108.88|106.88|109.03|107.03|108.88|106.88|0
1633033730000|2021-09-30 20:28:50|108.72|106.72|108.72|106.72|108.72|106.72|108.72|106.72|0
1633033740000|2021-09-30 20:29:00|108.88|106.88|109.19|107.19|109.19|107.19|108.88|106.88|0
1633033750000|2021-09-30 20:29:10|109.35|107.35|109.35|107.35|109.35|107.35|109.35|107.35|0
1633033760000|2021-09-30 20:29:20|109.19|107.19|109.19|107.19|109.19|107.19|109.03|107.03|0
1633033770000|2021-09-30 20:29:30|108.88|106.88|108.88|106.88|108.88|106.88|108.88|106.88|0
1633033780000|2021-09-30 20:29:40|109.03|107.03|108.88|106.88|109.03|107.03|108.88|106.88|0
1633033790000|2021-09-30 20:29:50|108.87|106.87|108.56|106.56|108.87|106.87|108.56|106.56|0
1633033800000|2021-09-30 20:30:00|108.48|106.48|108.72|106.72|108.72|106.72|108.48|106.48|0
1633033810000|2021-09-30 20:30:10|108.4|106.4|108.09|106.09|108.4|106.4|108.09|106.09|0
1633033820000|2021-09-30 20:30:20|107.94|105.94|107.78|105.78|107.94|105.94|107.78|105.78|0
1633033830000|2021-09-30 20:30:30|107.94|105.94|107.93|105.93|107.94|105.94|107.93|105.93|0
1633033840000|2021-09-30 20:30:40|107.78|105.78|107.78|105.78|107.78|105.78|107.78|105.78|0
1633033850000|2021-09-30 20:30:50|107.7|105.7|107.93|105.93|107.93|105.93|107.7|105.7|0
1633033860000|2021-09-30 20:31:00|107.62|105.62|107.78|105.78|107.78|105.78|107.62|105.62|0
1633033870000|2021-09-30 20:31:10|107.62|105.62|107.78|105.78|107.78|105.78|107.62|105.62|0
1633033890000|2021-09-30 20:31:30|107.93|105.93|107.47|105.47|107.93|105.93|107.47|105.47|0
1633033900000|2021-09-30 20:31:40|107.31|105.31|107.15|105.15|107.31|105.31|107.15|105.15|0
1633033910000|2021-09-30 20:31:50|107.47|105.47|107.46|105.46|107.47|105.47|107.46|105.46|0
1633033920000|2021-09-30 20:32:00|107.62|105.62|107.78|105.78|107.78|105.78|107.62|105.62|0
1633033930000|2021-09-30 20:32:10|107.93|105.93|107.78|105.78|107.93|105.93|107.78|105.78|0
1633033940000|2021-09-30 20:32:20|107.62|105.62|107.78|105.78|107.78|105.78|107.46|105.46|0
1633033950000|2021-09-30 20:32:30|107.46|105.46|107.46|105.46|107.46|105.46|107.46|105.46|0
1633033960000|2021-09-30 20:32:40|107.62|105.62|107.62|105.62|107.62|105.62|107.62|105.62|0
1633033970000|2021-09-30 20:32:50|107.46|105.46|107.31|105.31|107.46|105.46|107.31|105.31|0
1633033980000|2021-09-30 20:33:00|107.46|105.46|107.31|105.31|107.46|105.46|107.15|105.15|0
1633033990000|2021-09-30 20:33:10|107.46|105.46|107.46|105.46|107.62|105.62|107.46|105.46|0
1633034000000|2021-09-30 20:33:20|107.62|105.62|107.54|105.54|107.62|105.62|107.46|105.46|0
1633034010000|2021-09-30 20:33:30|107.62|105.62|108.09|106.09|108.09|106.09|107.62|105.62|0
1633034020000|2021-09-30 20:33:40|108.55|106.55|108.71|106.71|108.71|106.71|108.55|106.55|0
1633034030000|2021-09-30 20:33:50|108.55|106.55|108.4|106.4|108.55|106.55|108.4|106.4|0
1633034040000|2021-09-30 20:34:00|108.55|106.55|108.87|106.87|108.87|106.87|108.55|106.55|0
1633034050000|2021-09-30 20:34:10|108.71|106.71|108.55|106.55|108.71|106.71|108.55|106.55|0
1633034060000|2021-09-30 20:34:20|108.71|106.71|108.55|106.55|108.71|106.71|108.55|106.55|0
1633034070000|2021-09-30 20:34:30|108.71|106.71|108.55|106.55|108.71|106.71|108.55|106.55|0
1633034080000|2021-09-30 20:34:40|108.4|106.4|108.4|106.4|108.4|106.4|108.4|106.4|0
1633034090000|2021-09-30 20:34:50|108.24|106.24|107.77|105.77|108.24|106.24|107.77|105.77|0
1633034100000|2021-09-30 20:35:00|107.93|105.93|107.93|105.93|107.93|105.93|107.93|105.93|0
1633034110000|2021-09-30 20:35:10|107.77|105.77|107.77|105.77|107.77|105.77|107.77|105.77|0
1633034120000|2021-09-30 20:35:20|107.62|105.62|107.61|105.61|107.62|105.62|107.61|105.61|0
1633034130000|2021-09-30 20:35:30|107.46|105.46|107.3|105.3|107.46|105.46|107.3|105.3|0
1633034140000|2021-09-30 20:35:40|107.15|105.15|107.3|105.3|107.3|105.3|107.15|105.15|0
1633034150000|2021-09-30 20:35:50|107.15|105.15|107.3|105.3|107.3|105.3|107.15|105.15|0
1633034160000|2021-09-30 20:36:00|107.46|105.46|107.46|105.46|107.46|105.46|107.46|105.46|0
1633034170000|2021-09-30 20:36:10|107.3|105.3|107.46|105.46|107.46|105.46|107.3|105.3|0
1633034180000|2021-09-30 20:36:20|107.38|105.38|107.3|105.3|107.38|105.38|107.3|105.3|0
1633034190000|2021-09-30 20:36:30|107.22|105.22|107.22|105.22|107.22|105.22|107.22|105.22|0
1633034200000|2021-09-30 20:36:40|107.3|105.3|107.3|105.3|107.38|105.38|107.3|105.3|0
1633034240000|2021-09-30 20:37:20|107.14|105.14|107.14|105.14|107.14|105.14|107.14|105.14|0
1633034250000|2021-09-30 20:37:30|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1633034280000|2021-09-30 20:38:00|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1633034290000|2021-09-30 20:38:10|106.68|104.68|106.83|104.83|106.83|104.83|106.68|104.68|0
1633034300000|2021-09-30 20:38:20|106.99|104.99|107.14|105.14|107.14|105.14|106.99|104.99|0
1633034310000|2021-09-30 20:38:30|106.99|104.99|106.68|104.68|106.99|104.99|106.68|104.68|0
1633034320000|2021-09-30 20:38:40|106.83|104.83|106.99|104.99|106.99|104.99|106.83|104.83|0
1633034330000|2021-09-30 20:38:50|107.3|105.3|107.3|105.3|107.3|105.3|107.14|105.14|0
1633034340000|2021-09-30 20:39:00|107.22|105.22|107.14|105.14|107.22|105.22|107.14|105.14|0
1633034350000|2021-09-30 20:39:10|107.22|105.22|107.14|105.14|107.22|105.22|107.14|105.14|0
1633034360000|2021-09-30 20:39:20|107.22|105.22|107.22|105.22|107.3|105.3|107.14|105.14|0
1633034370000|2021-09-30 20:39:30|106.99|104.99|106.67|104.67|106.99|104.99|106.67|104.67|0
1633034380000|2021-09-30 20:39:40|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1633034390000|2021-09-30 20:39:50|106.67|104.67|106.67|104.67|106.83|104.83|106.67|104.67|0
1633034400000|2021-09-30 20:40:00|106.98|104.98|106.98|104.98|106.98|104.98|106.98|104.98|0
1633034410000|2021-09-30 20:40:10|107.06|105.06|106.98|104.98|107.06|105.06|106.98|104.98|0
1633034420000|2021-09-30 20:40:20|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1633034430000|2021-09-30 20:40:30|106.98|104.98|106.83|104.83|106.98|104.98|106.83|104.83|0
1633034440000|2021-09-30 20:40:40|106.98|104.98|106.98|104.98|106.98|104.98|106.98|104.98|0
1633034450000|2021-09-30 20:40:50|106.83|104.83|106.98|104.98|106.98|104.98|106.83|104.83|0
1633034460000|2021-09-30 20:41:00|107.14|105.14|107.21|105.21|107.29|105.29|107.14|105.14|0
1633034470000|2021-09-30 20:41:10|107.29|105.29|106.98|104.98|107.29|105.29|106.98|104.98|0
1633034480000|2021-09-30 20:41:20|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1633034490000|2021-09-30 20:41:30|106.67|104.67|106.67|104.67|106.67|104.67|106.67|104.67|0
1633034500000|2021-09-30 20:41:40|106.52|104.52|106.52|104.52|106.52|104.52|106.52|104.52|0
1633034510000|2021-09-30 20:41:50|106.36|104.36|106.67|104.67|106.67|104.67|106.36|104.36|0
1633034520000|2021-09-30 20:42:00|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1633034550000|2021-09-30 20:42:30|106.82|104.82|107.14|105.14|107.14|105.14|106.82|104.82|0
1633034560000|2021-09-30 20:42:40|107.29|105.29|107.6|105.6|107.6|105.6|107.29|105.29|0
1633034570000|2021-09-30 20:42:50|107.76|105.76|107.29|105.29|107.76|105.76|107.29|105.29|0
1633034580000|2021-09-30 20:43:00|107.45|105.45|107.29|105.29|107.45|105.45|107.29|105.29|0
1633034590000|2021-09-30 20:43:10|107.36|105.36|107.29|105.29|107.36|105.36|107.29|105.29|0
1633034600000|2021-09-30 20:43:20|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1633034610000|2021-09-30 20:43:30|106.98|104.98|106.98|104.98|106.98|104.98|106.98|104.98|0
1633034620000|2021-09-30 20:43:40|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1633034630000|2021-09-30 20:43:50|106.82|104.82|106.67|104.67|106.82|104.82|106.67|104.67|0
1633034640000|2021-09-30 20:44:00|106.82|104.82|106.82|104.82|106.82|104.82|106.82|104.82|0
1633034680000|2021-09-30 20:44:40|106.9|104.9|106.9|104.9|106.9|104.9|106.9|104.9|0
1633034690000|2021-09-30 20:44:50|106.82|104.82|106.98|104.98|106.98|104.98|106.82|104.82|0
1633034700000|2021-09-30 20:45:00|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1633034720000|2021-09-30 20:45:20|107.44|105.44|107.44|105.44|107.44|105.44|107.44|105.44|0
1633034730000|2021-09-30 20:45:30|107.6|105.6|107.75|105.75|107.75|105.75|107.6|105.6|0
1633034740000|2021-09-30 20:45:40|107.91|105.91|107.91|105.91|107.91|105.91|107.91|105.91|0
1633034750000|2021-09-30 20:45:50|107.75|105.75|107.75|105.75|107.75|105.75|107.75|105.75|0
1633034760000|2021-09-30 20:46:00|107.91|105.91|107.91|105.91|107.91|105.91|107.91|105.91|0
1633034770000|2021-09-30 20:46:10|107.75|105.75|107.75|105.75|107.75|105.75|107.75|105.75|0
1633034780000|2021-09-30 20:46:20|107.6|105.6|107.44|105.44|107.6|105.6|107.44|105.44|0
1633034790000|2021-09-30 20:46:30|107.28|105.28|107.44|105.44|107.44|105.44|107.28|105.28|0
1633034830000|2021-09-30 20:47:10|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1633034880000|2021-09-30 20:48:00|107.28|105.28|106.82|104.82|107.28|105.28|106.82|104.82|0
1633034890000|2021-09-30 20:48:10|106.89|104.89|106.82|104.82|106.89|104.89|106.82|104.82|0
1633034900000|2021-09-30 20:48:20|106.81|104.81|106.66|104.66|106.81|104.81|106.66|104.66|0
1633034910000|2021-09-30 20:48:30|106.5|104.5|106.5|104.5|106.5|104.5|106.5|104.5|0
1633034920000|2021-09-30 20:48:40|106.42|104.42|106.5|104.5|106.5|104.5|106.35|104.35|0
1633034930000|2021-09-30 20:48:50|106.66|104.66|106.66|104.66|106.81|104.81|106.66|104.66|0
1633034940000|2021-09-30 20:49:00|106.81|104.81|106.97|104.97|106.97|104.97|106.81|104.81|0
1633034960000|2021-09-30 20:49:20|107.12|105.12|106.97|104.97|107.12|105.12|106.97|104.97|0
1633034970000|2021-09-30 20:49:30|107.12|105.12|107.12|105.12|107.12|105.12|107.12|105.12|0
1633034980000|2021-09-30 20:49:40|106.97|104.97|106.97|104.97|107.12|105.12|106.97|104.97|0
1633035000000|2021-09-30 20:50:00|107.12|105.12|107.12|105.12|107.12|105.12|107.12|105.12|0
1633035010000|2021-09-30 20:50:10|107.28|105.28|107.28|105.28|107.28|105.28|107.2|105.2|0
1633035020000|2021-09-30 20:50:20|107.35|105.35|107.28|105.28|107.35|105.35|107.28|105.28|0
1633035030000|2021-09-30 20:50:30|107.43|105.43|107.28|105.28|107.43|105.43|107.28|105.28|0
1633035040000|2021-09-30 20:50:40|107.35|105.35|107.28|105.28|107.35|105.35|107.28|105.28|0
1633035050000|2021-09-30 20:50:50|107.35|105.35|107.43|105.43|107.43|105.43|107.35|105.35|0
1633035070000|2021-09-30 20:51:10|107.28|105.28|107.28|105.28|107.28|105.28|107.28|105.28|0
1633035080000|2021-09-30 20:51:20|107.43|105.43|107.28|105.28|107.43|105.43|107.28|105.28|0
1633035090000|2021-09-30 20:51:30|107.43|105.43|107.43|105.43|107.43|105.43|107.28|105.28|0
1633035100000|2021-09-30 20:51:40|107.28|105.28|107.43|105.43|107.43|105.43|107.28|105.28|0
1633035110000|2021-09-30 20:51:50|107.51|105.51|107.43|105.43|107.51|105.51|107.43|105.43|0
1633035120000|2021-09-30 20:52:00|107.27|105.27|107.35|105.35|107.35|105.35|107.27|105.27|0
1633035130000|2021-09-30 20:52:10|107.27|105.27|107.43|105.43|107.43|105.43|107.27|105.27|0
1633035140000|2021-09-30 20:52:20|107.35|105.35|107.27|105.27|107.35|105.35|107.27|105.27|0
1633035160000|2021-09-30 20:52:40|107.35|105.35|107.27|105.27|107.35|105.35|107.27|105.27|0
1633035180000|2021-09-30 20:53:00|107.43|105.43|107.43|105.43|107.43|105.43|107.43|105.43|0
1633035190000|2021-09-30 20:53:10|107.27|105.27|107.27|105.27|107.27|105.27|107.27|105.27|0
1633035210000|2021-09-30 20:53:30|107.19|105.19|106.96|104.96|107.19|105.19|106.96|104.96|0
1633035220000|2021-09-30 20:53:40|106.65|104.65|106.96|104.96|106.96|104.96|106.65|104.65|0
1633035230000|2021-09-30 20:53:50|107.12|105.12|107.12|105.12|107.12|105.12|107.12|105.12|0
1633035250000|2021-09-30 20:54:10|107.19|105.19|107.58|105.58|107.58|105.58|107.19|105.19|0
1633035270000|2021-09-30 20:54:30|107.5|105.5|107.58|105.58|107.58|105.58|107.5|105.5|0
1633035280000|2021-09-30 20:54:40|107.43|105.43|107.43|105.43|107.43|105.43|107.43|105.43|0
1633035290000|2021-09-30 20:54:50|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1633035300000|2021-09-30 20:55:00|107.43|105.43|107.58|105.58|107.58|105.58|107.43|105.43|0
1633035310000|2021-09-30 20:55:10|107.43|105.43|107.43|105.43|107.43|105.43|107.43|105.43|0
1633035320000|2021-09-30 20:55:20|107.27|105.27|107.27|105.27|107.27|105.27|107.19|105.19|0
1633035330000|2021-09-30 20:55:30|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1633035340000|2021-09-30 20:55:40|107.27|105.27|107.27|105.27|107.27|105.27|107.27|105.27|0
1633035360000|2021-09-30 20:56:00|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1633035380000|2021-09-30 20:56:20|107.27|105.27|107.42|105.42|107.42|105.42|107.27|105.27|0
1633035390000|2021-09-30 20:56:30|107.27|105.27|107.42|105.42|107.58|105.58|107.27|105.27|0
1633035400000|2021-09-30 20:56:40|107.58|105.58|107.58|105.58|107.58|105.58|107.58|105.58|0
1633035420000|2021-09-30 20:57:00|107.73|105.73|107.73|105.73|107.73|105.73|107.73|105.73|0
1633035430000|2021-09-30 20:57:10|107.58|105.58|107.73|105.73|107.73|105.73|107.58|105.58|0
1633035440000|2021-09-30 20:57:20|107.65|105.65|107.73|105.73|107.73|105.73|107.65|105.65|0
1633035450000|2021-09-30 20:57:30|107.58|105.58|107.42|105.42|107.58|105.58|107.42|105.42|0
1633035480000|2021-09-30 20:58:00|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1633035490000|2021-09-30 20:58:10|107.42|105.42|107.49|105.49|107.49|105.49|107.42|105.42|0
1633035500000|2021-09-30 20:58:20|107.58|105.58|107.42|105.42|107.58|105.58|107.42|105.42|0
1633035510000|2021-09-30 20:58:30|107.58|105.58|107.58|105.58|107.58|105.58|107.58|105.58|0
1633035520000|2021-09-30 20:58:40|107.57|105.57|107.57|105.57|107.57|105.57|107.57|105.57|0
1633035540000|2021-09-30 20:59:00|107.73|105.73|107.89|105.89|107.89|105.89|107.73|105.73|0
1633035550000|2021-09-30 20:59:10|108.04|106.04|108.2|106.2|108.2|106.2|108.04|106.04|0
1633035560000|2021-09-30 20:59:20|108.04|106.04|108.04|106.04|108.04|106.04|107.96|105.96|0
1633035570000|2021-09-30 20:59:30|108.2|106.2|108.2|106.2|108.2|106.2|108.2|106.2|0
1633035580000|2021-09-30 20:59:40|108.12|106.12|108.35|106.35|108.35|106.35|108.12|106.12|0
1633035590000|2021-09-30 20:59:50|108.43|106.43|108.12|106.12|108.43|106.43|108.12|106.12|0
1633035600000|2021-09-30 21:00:00|108.17|106.17|108.23|106.23|108.23|106.23|108.17|106.17|0
1633035610000|2021-09-30 21:00:10|108.28|106.28|108.28|106.28|108.28|106.28|108.28|106.28|0
1633035630000|2021-09-30 21:00:30|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1633035640000|2021-09-30 21:00:40|108.23|106.23|108.18|106.18|108.23|106.23|108.18|106.18|0
1633035650000|2021-09-30 21:00:50|108.23|106.23|108.23|106.23|108.23|106.23|108.23|106.23|0
1633035700000|2021-09-30 21:01:40|108.21|106.21|108.21|106.21|108.21|106.21|108.21|106.21|0
1633035710000|2021-09-30 21:01:50|108.18|106.18|108.18|106.18|108.18|106.18|108.18|106.18|0
1633035720000|2021-09-30 21:02:00|108.16|106.16|108.11|106.11|108.16|106.16|108.11|106.11|0
1633035730000|2021-09-30 21:02:10|108.16|106.16|108.18|106.18|108.18|106.18|108.16|106.16|0
1633035740000|2021-09-30 21:02:20|108.16|106.16|108.16|106.16|108.16|106.16|108.16|106.16|0
1633035760000|2021-09-30 21:02:40|108.14|106.14|108.23|106.23|108.23|106.23|108.14|106.14|0
1633035770000|2021-09-30 21:02:50|108.32|106.32|108.32|106.32|108.32|106.32|108.32|106.32|0
1633035790000|2021-09-30 21:03:10|108.45|106.45|108.45|106.45|108.45|106.45|108.45|106.45|0
1633035830000|2021-09-30 21:03:50|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1633035840000|2021-09-30 21:04:00|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633035860000|2021-09-30 21:04:20|108.31|106.31|108.23|106.23|108.31|106.31|108.23|106.23|0
1633035870000|2021-09-30 21:04:30|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1633035890000|2021-09-30 21:04:50|108.23|106.23|108.23|106.23|108.23|106.23|108.23|106.23|0
1633035930000|2021-09-30 21:05:30|108.2|106.2|108.2|106.2|108.2|106.2|108.2|106.2|0
1633035960000|2021-09-30 21:06:00|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1633035980000|2021-09-30 21:06:20|108.34|106.34|108.61|106.61|108.61|106.61|108.34|106.34|0
1633035990000|2021-09-30 21:06:30|108.66|106.66|108.4|106.4|108.66|106.66|108.4|106.4|0
1633036010000|2021-09-30 21:06:50|108.29|106.29|108.49|106.49|108.49|106.49|108.29|106.29|0
1633036020000|2021-09-30 21:07:00|108.63|106.63|108.61|106.61|108.63|106.63|108.61|106.61|0
1633036050000|2021-09-30 21:07:30|108.56|106.56|108.56|106.56|108.56|106.56|108.56|106.56|0
1633036060000|2021-09-30 21:07:40|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1633036070000|2021-09-30 21:07:50|108.4|106.4|108.4|106.4|108.4|106.4|108.4|106.4|0
1633036080000|2021-09-30 21:08:00|108.22|106.22|108.03|106.03|108.22|106.22|108.03|106.03|0
1633036150000|2021-09-30 21:09:10|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1633036180000|2021-09-30 21:09:40|108.24|106.24|108.24|106.24|108.24|106.24|108.24|106.24|0
1633036190000|2021-09-30 21:09:50|108.29|106.29|108.29|106.29|108.29|106.29|108.29|106.29|0
1633036210000|2021-09-30 21:10:10|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1633036240000|2021-09-30 21:10:40|108.23|106.23|108.23|106.23|108.23|106.23|108.23|106.23|0
1633036250000|2021-09-30 21:10:50|108.4|106.4|108.35|106.35|108.4|106.4|108.35|106.35|0
1633036260000|2021-09-30 21:11:00|108.4|106.4|108.4|106.4|108.4|106.4|108.4|106.4|0
1633036280000|2021-09-30 21:11:20|108.35|106.35|108.35|106.35|108.35|106.35|108.35|106.35|0
1633036290000|2021-09-30 21:11:30|108.4|106.4|108.4|106.4|108.4|106.4|108.4|106.4|0
1633036300000|2021-09-30 21:11:40|108.37|106.37|108.35|106.35|108.37|106.37|108.35|106.35|0
1633036320000|2021-09-30 21:12:00|108.33|106.33|108.26|106.26|108.33|106.33|108.26|106.26|0
1633036340000|2021-09-30 21:12:20|108.33|106.33|108.21|106.21|108.33|106.33|108.21|106.21|0
1633036350000|2021-09-30 21:12:30|108.26|106.26|108.26|106.26|108.26|106.26|108.26|106.26|0
1633036380000|2021-09-30 21:13:00|108.28|106.28|108.28|106.28|108.28|106.28|108.28|106.28|0
1633036390000|2021-09-30 21:13:10|108.39|106.39|108.39|106.39|108.39|106.39|108.39|106.39|0
1633036400000|2021-09-30 21:13:20|108.3|106.3|108.28|106.28|108.3|106.3|108.28|106.28|0
1633036430000|2021-09-30 21:13:50|108.39|106.39|108.5|106.5|108.5|106.5|108.39|106.39|0
1633036440000|2021-09-30 21:14:00|108.48|106.48|108.48|106.48|108.48|106.48|108.48|106.48|0
1633036450000|2021-09-30 21:14:10|108.6|106.6|108.6|106.6|108.6|106.6|108.6|106.6|0
1633036460000|2021-09-30 21:14:20|108.57|106.57|108.48|106.48|108.57|106.57|108.48|106.48|0
1633036470000|2021-09-30 21:14:30|108.57|106.57|108.6|106.6|108.6|106.6|108.57|106.57|0
1633036480000|2021-09-30 21:14:40|108.62|106.62|108.62|106.62|108.67|106.67|108.62|106.62|0
1633036490000|2021-09-30 21:14:50|108.75|106.75|108.82|106.82|108.82|106.82|108.75|106.75|0
1633036510000|2021-09-30 21:15:10|108.77|106.77|108.75|106.75|108.77|106.77|108.75|106.75|0
1633036520000|2021-09-30 21:15:20|108.64|106.64|108.64|106.64|108.64|106.64|108.64|106.64|0
1633036530000|2021-09-30 21:15:30|108.62|106.62|108.57|106.57|108.62|106.62|108.57|106.57|0
1633036560000|2021-09-30 21:16:00|108.55|106.55|108.55|106.55|108.55|106.55|108.55|106.55|0
1633036570000|2021-09-30 21:16:10|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1633036580000|2021-09-30 21:16:20|108.43|106.43|108.43|106.43|108.43|106.43|108.43|106.43|0
1633036590000|2021-09-30 21:16:30|108.32|106.32|108.32|106.32|108.32|106.32|108.32|106.32|0
1633036600000|2021-09-30 21:16:40|108.46|106.46|108.5|106.5|108.5|106.5|108.46|106.46|0
1633036610000|2021-09-30 21:16:50|108.53|106.53|108.54|106.54|108.54|106.54|108.52|106.52|0
1633036620000|2021-09-30 21:17:00|108.57|106.57|108.57|106.57|108.57|106.57|108.57|106.57|0
1633036630000|2021-09-30 21:17:10|108.47|106.47|108.47|106.47|108.47|106.47|108.47|106.47|0
1633036640000|2021-09-30 21:17:20|108.46|106.46|108.5|106.5|108.5|106.5|108.46|106.46|0
1633036650000|2021-09-30 21:17:30|108.59|106.59|108.59|106.59|108.59|106.59|108.59|106.59|0
1633036660000|2021-09-30 21:17:40|108.27|106.27|108.27|106.27|108.27|106.27|108.27|106.27|0
1633036670000|2021-09-30 21:17:50|108.25|106.25|108.41|106.41|108.41|106.41|108.25|106.25|0
1633036680000|2021-09-30 21:18:00|108.47|106.47|108.41|106.41|108.47|106.47|108.41|106.41|0
1633036690000|2021-09-30 21:18:10|108.47|106.47|108.13|106.13|108.47|106.47|108.13|106.13|0
1633036710000|2021-09-30 21:18:30|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1633036720000|2021-09-30 21:18:40|108.38|106.38|108.41|106.41|108.41|106.41|108.38|106.38|0
1633036730000|2021-09-30 21:18:50|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633036740000|2021-09-30 21:19:00|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1633036750000|2021-09-30 21:19:10|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633036760000|2021-09-30 21:19:20|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1633036770000|2021-09-30 21:19:30|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633036780000|2021-09-30 21:19:40|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1633036790000|2021-09-30 21:19:50|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633036800000|2021-09-30 21:20:00|108.45|106.45|108.45|106.45|108.45|106.45|108.45|106.45|0
1633036820000|2021-09-30 21:20:20|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1633036840000|2021-09-30 21:20:40|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1633036870000|2021-09-30 21:21:10|108.4|106.4|108.4|106.4|108.4|106.4|108.4|106.4|0
1633036920000|2021-09-30 21:22:00|108.56|106.56|108.56|106.56|108.56|106.56|108.56|106.56|0
1633036940000|2021-09-30 21:22:20|108.58|106.58|108.58|106.58|108.58|106.58|108.58|106.58|0
1633036950000|2021-09-30 21:22:30|108.56|106.56|108.6|106.6|108.6|106.6|108.56|106.56|0
1633036960000|2021-09-30 21:22:40|108.63|106.63|108.65|106.65|108.65|106.65|108.63|106.63|0
1633037000000|2021-09-30 21:23:20|108.78|106.78|108.87|106.87|108.87|106.87|108.78|106.78|0
1633037010000|2021-09-30 21:23:30|108.83|106.83|108.83|106.83|108.83|106.83|108.83|106.83|0
1633037030000|2021-09-30 21:23:50|108.85|106.85|108.83|106.83|108.85|106.85|108.83|106.83|0
1633037040000|2021-09-30 21:24:00|108.81|106.81|108.83|106.83|108.83|106.83|108.81|106.81|0
1633037050000|2021-09-30 21:24:10|108.81|106.81|108.81|106.81|108.81|106.81|108.81|106.81|0
1633037080000|2021-09-30 21:24:40|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1633037110000|2021-09-30 21:25:10|108.89|106.89|108.89|106.89|108.92|106.92|108.89|106.89|0
1633037130000|2021-09-30 21:25:30|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1633037160000|2021-09-30 21:26:00|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1633037190000|2021-09-30 21:26:30|109.19|107.19|109.14|107.14|109.19|107.19|109.14|107.14|0
1633037200000|2021-09-30 21:26:40|109.03|107.03|109.03|107.03|109.03|107.03|109.03|107.03|0
1633037230000|2021-09-30 21:27:10|108.96|106.96|108.96|106.96|108.96|106.96|108.96|106.96|0
1633037290000|2021-09-30 21:28:10|108.91|106.91|108.86|106.86|108.96|106.96|108.86|106.86|0
1633037300000|2021-09-30 21:28:20|108.96|106.96|108.96|106.96|108.96|106.96|108.96|106.96|0
1633037320000|2021-09-30 21:28:40|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1633037330000|2021-09-30 21:28:50|109.03|107.03|109.03|107.03|109.03|107.03|109.03|107.03|0
1633037340000|2021-09-30 21:29:00|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1633037350000|2021-09-30 21:29:10|109.05|107.05|109.05|107.05|109.05|107.05|109.05|107.05|0
1633037360000|2021-09-30 21:29:20|109.09|107.09|109.09|107.09|109.09|107.09|109.09|107.09|0
1633037380000|2021-09-30 21:29:40|109.34|107.34|109.34|107.34|109.34|107.34|109.34|107.34|0
1633037390000|2021-09-30 21:29:50|109.27|107.27|109.27|107.27|109.27|107.27|109.27|107.27|0
1633037400000|2021-09-30 21:30:00|109.34|107.34|109.4|107.4|109.4|107.4|109.34|107.34|0
1633037410000|2021-09-30 21:30:10|109.47|107.47|109.47|107.47|109.47|107.47|109.47|107.47|0
1633037420000|2021-09-30 21:30:20|109.44|107.44|109.44|107.44|109.44|107.44|109.44|107.44|0
1633037430000|2021-09-30 21:30:30|109.47|107.47|109.47|107.47|109.47|107.47|109.47|107.47|0
1633037460000|2021-09-30 21:31:00|109.42|107.42|109.42|107.42|109.42|107.42|109.42|107.42|0
1633037500000|2021-09-30 21:31:40|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1633037520000|2021-09-30 21:32:00|109.33|107.33|109.33|107.33|109.33|107.33|109.33|107.33|0
1633037530000|2021-09-30 21:32:10|109.28|107.28|109.26|107.26|109.28|107.28|109.26|107.26|0
1633037540000|2021-09-30 21:32:20|109.28|107.28|109.28|107.28|109.28|107.28|109.28|107.28|0
1633037550000|2021-09-30 21:32:30|109.3|107.3|109.3|107.3|109.3|107.3|109.3|107.3|0
1633037560000|2021-09-30 21:32:40|109.33|107.33|109.33|107.33|109.33|107.33|109.33|107.33|0
1633037580000|2021-09-30 21:33:00|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1633037600000|2021-09-30 21:33:20|109.42|107.42|109.42|107.42|109.42|107.42|109.42|107.42|0
1633037630000|2021-09-30 21:33:50|109.46|107.46|109.46|107.46|109.46|107.46|109.46|107.46|0
1633037640000|2021-09-30 21:34:00|109.42|107.42|109.42|107.42|109.42|107.42|109.42|107.42|0
1633037720000|2021-09-30 21:35:20|109.07|107.07|109.07|107.07|109.07|107.07|109.07|107.07|0
1633037800000|2021-09-30 21:36:40|109.04|107.04|109.04|107.04|109.04|107.04|109.04|107.04|0
1633037820000|2021-09-30 21:37:00|109.09|107.09|109.09|107.09|109.09|107.09|109.09|107.09|0
1633037850000|2021-09-30 21:37:30|108.87|106.87|108.87|106.87|108.87|106.87|108.87|106.87|0
1633037860000|2021-09-30 21:37:40|108.98|106.98|108.98|106.98|108.98|106.98|108.98|106.98|0
1633037890000|2021-09-30 21:38:10|109|107|109.15|107.15|109.15|107.15|109|107|0
1633037910000|2021-09-30 21:38:30|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1633037930000|2021-09-30 21:38:50|109.23|107.23|109.23|107.23|109.23|107.23|109.23|107.23|0
1633037950000|2021-09-30 21:39:10|109.22|107.22|109.21|107.21|109.22|107.22|109.21|107.21|0
1633038020000|2021-09-30 21:40:20|109.23|107.23|109.23|107.23|109.23|107.23|109.23|107.23|0
1633038030000|2021-09-30 21:40:30|109.4|107.4|109.37|107.37|109.4|107.4|109.37|107.37|0
1633038040000|2021-09-30 21:40:40|109.41|107.41|109.44|107.44|109.44|107.44|109.41|107.41|0
1633038060000|2021-09-30 21:41:00|109.48|107.48|109.44|107.44|109.48|107.48|109.44|107.44|0
1633038070000|2021-09-30 21:41:10|109.37|107.37|109.26|107.26|109.44|107.44|109.26|107.26|0
1633038090000|2021-09-30 21:41:30|109.25|107.25|109.25|107.25|109.25|107.25|109.25|107.25|0
1633038140000|2021-09-30 21:42:20|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1633038170000|2021-09-30 21:42:50|109.06|107.06|109.06|107.06|109.06|107.06|109.06|107.06|0
1633038200000|2021-09-30 21:43:20|109.04|107.04|109.04|107.04|109.04|107.04|109.04|107.04|0
1633038240000|2021-09-30 21:44:00|109.06|107.06|109.06|107.06|109.06|107.06|109.06|107.06|0
1633038310000|2021-09-30 21:45:10|109.04|107.04|108.93|106.93|109.04|107.04|108.93|106.93|0
1633038350000|2021-09-30 21:45:50|109.02|107.02|109.01|107.01|109.02|107.02|109.01|107.01|0
1633038450000|2021-09-30 21:47:30|109.17|107.17|109.17|107.17|109.17|107.17|109.17|107.17|0
1633038490000|2021-09-30 21:48:10|109.01|107.01|109.17|107.17|109.17|107.17|109.01|107.01|0
1633038600000|2021-09-30 21:50:00|109.05|107.05|109.05|107.05|109.05|107.05|109.05|107.05|0
1633038660000|2021-09-30 21:51:00|109.16|107.16|109.16|107.16|109.16|107.16|109.16|107.16|0
1633038700000|2021-09-30 21:51:40|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1633038760000|2021-09-30 21:52:40|109.16|107.16|109.16|107.16|109.16|107.16|109.16|107.16|0
1633038830000|2021-09-30 21:53:50|109.18|107.18|109.18|107.18|109.18|107.18|109.18|107.18|0
1633038890000|2021-09-30 21:54:50|109.2|107.2|109.2|107.2|109.2|107.2|109.2|107.2|0
1633038920000|2021-09-30 21:55:20|109.18|107.18|109.18|107.18|109.18|107.18|109.18|107.18|0
1633038990000|2021-09-30 21:56:30|109.24|107.24|109.24|107.24|109.24|107.24|109.24|107.24|0
1633039020000|2021-09-30 21:57:00|109.19|107.19|109.19|107.19|109.19|107.19|109.19|107.19|0
1633039030000|2021-09-30 21:57:10|109.22|107.22|109.22|107.22|109.22|107.22|109.22|107.22|0
1633039040000|2021-09-30 21:57:20|109.19|107.19|109.22|107.22|109.22|107.22|109.19|107.19|0
1633039050000|2021-09-30 21:57:30|109.19|107.19|109.19|107.19|109.19|107.19|109.19|107.19|0
1633039080000|2021-09-30 21:58:00|109.17|107.17|109.17|107.17|109.17|107.17|109.17|107.17|0
1633039090000|2021-09-30 21:58:10|109.1|107.1|109.19|107.19|109.19|107.19|109.1|107.1|0
1633039110000|2021-09-30 21:58:30|109.1|107.1|109.1|107.1|109.1|107.1|109.1|107.1|0
1633039120000|2021-09-30 21:58:40|109.19|107.19|109.13|107.13|109.19|107.19|109.13|107.13|0
1633039130000|2021-09-30 21:58:50|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1633039190000|2021-09-30 21:59:50|109.14|107.14|109.12|107.12|109.14|107.14|109.12|107.12|0
1633039200000|2021-09-30 22:00:00|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633039210000|2021-09-30 22:00:10|109.74|107.74|110.14|108.14|110.14|108.14|109.74|107.74|0
1633039220000|2021-09-30 22:00:20|110.3|108.3|110.61|108.61|110.61|108.61|110.3|108.3|0
1633039230000|2021-09-30 22:00:30|110.77|108.77|110.69|108.69|110.77|108.77|110.69|108.69|0
1633039240000|2021-09-30 22:00:40|110.77|108.77|110.61|108.61|110.77|108.77|110.61|108.61|0
1633039250000|2021-09-30 22:00:50|110.69|108.69|110.77|108.77|110.77|108.77|110.69|108.69|0
1633039260000|2021-09-30 22:01:00|110.93|108.93|110.77|108.77|111.09|109.09|110.77|108.77|0
1633039270000|2021-09-30 22:01:10|110.69|108.69|110.69|108.69|110.69|108.69|110.69|108.69|0
1633039280000|2021-09-30 22:01:20|110.45|108.45|110.53|108.53|110.53|108.53|110.45|108.45|0
1633039290000|2021-09-30 22:01:30|110.61|108.61|110.77|108.77|110.77|108.77|110.45|108.45|0
1633039300000|2021-09-30 22:01:40|110.61|108.61|110.61|108.61|110.61|108.61|110.61|108.61|0
1633039310000|2021-09-30 22:01:50|110.77|108.77|110.77|108.77|110.77|108.77|110.77|108.77|0
1633039320000|2021-09-30 22:02:00|110.93|108.93|111.16|109.16|111.72|109.72|110.93|108.93|0
1633039330000|2021-09-30 22:02:10|111.24|109.24|111.4|109.4|111.4|109.4|111.08|109.08|0
1633039340000|2021-09-30 22:02:20|111.48|109.48|111.32|109.32|111.56|109.56|111.32|109.32|0
1633039350000|2021-09-30 22:02:30|111.4|109.4|111.56|109.56|111.56|109.56|111.4|109.4|0
1633039360000|2021-09-30 22:02:40|111.4|109.4|111.4|109.4|111.4|109.4|111.4|109.4|0
1633039370000|2021-09-30 22:02:50|111.56|109.56|111.4|109.4|111.56|109.56|111.24|109.24|0
1633039380000|2021-09-30 22:03:00|111.32|109.32|111.24|109.24|111.4|109.4|111.24|109.24|0
1633039390000|2021-09-30 22:03:10|111.08|109.08|111.24|109.24|111.24|109.24|111.08|109.08|0
1633039400000|2021-09-30 22:03:20|111.08|109.08|111.16|109.16|111.16|109.16|111.08|109.08|0
1633039410000|2021-09-30 22:03:30|111.24|109.24|111.24|109.24|111.24|109.24|111.24|109.24|0
1633039420000|2021-09-30 22:03:40|111.08|109.08|111.08|109.08|111.08|109.08|111|109|0
1633039430000|2021-09-30 22:03:50|110.92|108.92|110.92|108.92|110.92|108.92|110.92|108.92|0
1633039440000|2021-09-30 22:04:00|111.08|109.08|110.92|108.92|111.24|109.24|110.92|108.92|0
1633039450000|2021-09-30 22:04:10|111.08|109.08|110.92|108.92|111.08|109.08|110.92|108.92|0
1633039460000|2021-09-30 22:04:20|111.08|109.08|111.08|109.08|111.08|109.08|111|109|0
1633039470000|2021-09-30 22:04:30|110.92|108.92|111.08|109.08|111.08|109.08|110.92|108.92|0
1633039490000|2021-09-30 22:04:50|111|109|110.92|108.92|111|109|110.92|108.92|0
1633039500000|2021-09-30 22:05:00|110.76|108.76|110.6|108.6|110.76|108.76|110.6|108.6|0
1633039510000|2021-09-30 22:05:10|110.76|108.76|110.6|108.6|110.76|108.76|110.6|108.6|0
1633039520000|2021-09-30 22:05:20|110.76|108.76|110.44|108.44|110.76|108.76|110.44|108.44|0
1633039530000|2021-09-30 22:05:30|110.29|108.29|109.97|107.97|110.29|108.29|109.97|107.97|0
1633039540000|2021-09-30 22:05:40|109.81|107.81|109.5|107.5|109.81|107.81|109.5|107.5|0
1633039550000|2021-09-30 22:05:50|109.34|107.34|109.65|107.65|109.65|107.65|109.34|107.34|0
1633039560000|2021-09-30 22:06:00|109.81|107.81|109.97|107.97|109.97|107.97|109.81|107.81|0
1633039570000|2021-09-30 22:06:10|110.13|108.13|110.44|108.44|110.44|108.44|110.13|108.13|0
1633039580000|2021-09-30 22:06:20|110.29|108.29|110.28|108.28|110.29|108.29|110.28|108.28|0
1633039590000|2021-09-30 22:06:30|110.13|108.13|110.13|108.13|110.13|108.13|110.13|108.13|0
1633039600000|2021-09-30 22:06:40|110.2|108.2|110.2|108.2|110.2|108.2|110.2|108.2|0
1633039610000|2021-09-30 22:06:50|109.97|107.97|109.97|107.97|109.97|107.97|109.97|107.97|0
1633039620000|2021-09-30 22:07:00|110.13|108.13|110.04|108.04|110.13|108.13|110.04|108.04|0
1633039630000|2021-09-30 22:07:10|109.97|107.97|110.13|108.13|110.13|108.13|109.97|107.97|0
1633039640000|2021-09-30 22:07:20|110.28|108.28|110.28|108.28|110.28|108.28|110.28|108.28|0
1633039650000|2021-09-30 22:07:30|110.44|108.44|110.44|108.44|110.44|108.44|110.44|108.44|0
1633039660000|2021-09-30 22:07:40|110.6|108.6|110.76|108.76|110.76|108.76|110.6|108.6|0
1633039670000|2021-09-30 22:07:50|110.92|108.92|110.92|108.92|110.92|108.92|110.92|108.92|0
1633039680000|2021-09-30 22:08:00|111.07|109.07|110.92|108.92|111.07|109.07|110.92|108.92|0
1633039700000|2021-09-30 22:08:20|110.6|108.6|110.52|108.52|110.6|108.6|110.52|108.52|0
1633039710000|2021-09-30 22:08:30|110.6|108.6|111.07|109.07|111.07|109.07|110.6|108.6|0
1633039720000|2021-09-30 22:08:40|111.23|109.23|111.23|109.23|111.23|109.23|111.23|109.23|0
1633039740000|2021-09-30 22:09:00|111.15|109.15|111.07|109.07|111.23|109.23|111.07|109.07|0
1633039760000|2021-09-30 22:09:20|111.15|109.15|111.23|109.23|111.23|109.23|111.15|109.15|0
1633039770000|2021-09-30 22:09:30|111.39|109.39|111.87|109.87|111.87|109.87|111.39|109.39|0
1633039780000|2021-09-30 22:09:40|112.03|110.03|112.03|110.03|112.03|110.03|112.03|110.03|0
1633039790000|2021-09-30 22:09:50|111.87|109.87|112.19|110.19|112.19|110.19|111.87|109.87|0
1633039800000|2021-09-30 22:10:00|112.26|110.26|112.03|110.03|112.26|110.26|112.03|110.03|0
1633039810000|2021-09-30 22:10:10|112.1|110.1|112.18|110.18|112.18|110.18|112.1|110.1|0
1633039820000|2021-09-30 22:10:20|112.1|110.1|112.03|110.03|112.18|110.18|112.03|110.03|0
1633039830000|2021-09-30 22:10:30|112.02|110.02|112.18|110.18|112.34|110.34|112.02|110.02|0
1633039840000|2021-09-30 22:10:40|112.02|110.02|111.87|109.87|112.02|110.02|111.87|109.87|0
1633039850000|2021-09-30 22:10:50|111.86|109.86|111.86|109.86|112.02|110.02|111.86|109.86|0
1633039860000|2021-09-30 22:11:00|111.55|109.55|111.78|109.78|111.78|109.78|111.55|109.55|0
1633039870000|2021-09-30 22:11:10|111.71|109.71|111.86|109.86|111.86|109.86|111.71|109.71|0
1633039880000|2021-09-30 22:11:20|111.94|109.94|111.7|109.7|111.94|109.94|111.7|109.7|0
1633039890000|2021-09-30 22:11:30|111.55|109.55|111.7|109.7|111.7|109.7|111.55|109.55|0
1633039900000|2021-09-30 22:11:40|111.54|109.54|111.54|109.54|111.54|109.54|111.54|109.54|0
1633039910000|2021-09-30 22:11:50|111.62|109.62|111.54|109.54|111.7|109.7|111.54|109.54|0
1633039920000|2021-09-30 22:12:00|111.7|109.7|111.7|109.7|111.7|109.7|111.54|109.54|0
1633039940000|2021-09-30 22:12:20|111.54|109.54|111.38|109.38|111.54|109.54|111.38|109.38|0
1633039950000|2021-09-30 22:12:30|111.46|109.46|111.38|109.38|111.54|109.54|111.38|109.38|0
1633039980000|2021-09-30 22:13:00|111.54|109.54|111.54|109.54|111.54|109.54|111.54|109.54|0
1633039990000|2021-09-30 22:13:10|111.7|109.7|111.7|109.7|111.7|109.7|111.7|109.7|0
1633040000000|2021-09-30 22:13:20|111.78|109.78|111.54|109.54|111.78|109.78|111.54|109.54|0
1633040010000|2021-09-30 22:13:30|111.7|109.7|111.86|109.86|111.86|109.86|111.7|109.7|0
1633040020000|2021-09-30 22:13:40|111.7|109.7|111.7|109.7|111.7|109.7|111.7|109.7|0
1633040030000|2021-09-30 22:13:50|112.02|110.02|111.86|109.86|112.02|110.02|111.86|109.86|0
1633040040000|2021-09-30 22:14:00|112.18|110.18|112.02|110.02|112.18|110.18|112.02|110.02|0
1633040060000|2021-09-30 22:14:20|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633040070000|2021-09-30 22:14:30|112.02|110.02|111.7|109.7|112.02|110.02|111.7|109.7|0
1633040090000|2021-09-30 22:14:50|111.54|109.54|111.7|109.7|111.7|109.7|111.54|109.54|0
1633040100000|2021-09-30 22:15:00|111.86|109.86|112.18|110.18|112.18|110.18|111.86|109.86|0
1633040130000|2021-09-30 22:15:30|112.25|110.25|112.25|110.25|112.25|110.25|112.25|110.25|0
1633040140000|2021-09-30 22:15:40|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633040150000|2021-09-30 22:15:50|112.34|110.34|112.18|110.18|112.34|110.34|112.18|110.18|0
1633040160000|2021-09-30 22:16:00|112.02|110.02|112.02|110.02|112.02|110.02|112.02|110.02|0
1633040170000|2021-09-30 22:16:10|111.86|109.86|112.02|110.02|112.02|110.02|111.86|109.86|0
1633040180000|2021-09-30 22:16:20|112.01|110.01|112.17|110.17|112.17|110.17|112.01|110.01|0
1633040190000|2021-09-30 22:16:30|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633040200000|2021-09-30 22:16:40|112.33|110.33|111.85|109.85|112.33|110.33|111.85|109.85|0
1633040210000|2021-09-30 22:16:50|111.7|109.7|111.7|109.7|111.7|109.7|111.7|109.7|0
1633040220000|2021-09-30 22:17:00|111.85|109.85|111.69|109.69|111.85|109.85|111.69|109.69|0
1633040240000|2021-09-30 22:17:20|111.54|109.54|111.54|109.54|111.54|109.54|111.54|109.54|0
1633040250000|2021-09-30 22:17:30|111.53|109.53|111.38|109.38|111.53|109.53|111.38|109.38|0
1633040260000|2021-09-30 22:17:40|111.22|109.22|111.06|109.06|111.22|109.22|111.06|109.06|0
1633040270000|2021-09-30 22:17:50|110.9|108.9|110.9|108.9|110.9|108.9|110.9|108.9|0
1633040280000|2021-09-30 22:18:00|110.74|108.74|110.74|108.74|110.74|108.74|110.66|108.66|0
1633040290000|2021-09-30 22:18:10|110.58|108.58|110.74|108.74|110.74|108.74|110.58|108.58|0
1633040300000|2021-09-30 22:18:20|110.66|108.66|110.58|108.58|110.66|108.66|110.58|108.58|0
1633040330000|2021-09-30 22:18:50|110.74|108.74|110.58|108.58|110.74|108.74|110.58|108.58|0
1633040350000|2021-09-30 22:19:10|110.74|108.74|110.26|108.26|110.74|108.74|110.26|108.26|0
1633040370000|2021-09-30 22:19:30|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040390000|2021-09-30 22:19:50|110.26|108.26|110.26|108.26|110.26|108.26|110.26|108.26|0
1633040400000|2021-09-30 22:20:00|110.42|108.42|110.26|108.26|110.42|108.42|110.26|108.26|0
1633040430000|2021-09-30 22:20:30|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040450000|2021-09-30 22:20:50|109.94|107.94|110.02|108.02|110.1|108.1|109.94|107.94|0
1633040460000|2021-09-30 22:21:00|109.94|107.94|109.94|107.94|109.94|107.94|109.94|107.94|0
1633040480000|2021-09-30 22:21:20|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040500000|2021-09-30 22:21:40|109.94|107.94|109.94|107.94|109.94|107.94|109.94|107.94|0
1633040510000|2021-09-30 22:21:50|109.78|107.78|109.94|107.94|109.94|107.94|109.78|107.78|0
1633040520000|2021-09-30 22:22:00|109.78|107.78|109.94|107.94|109.94|107.94|109.78|107.78|0
1633040530000|2021-09-30 22:22:10|109.78|107.78|109.94|107.94|109.94|107.94|109.78|107.78|0
1633040540000|2021-09-30 22:22:20|109.86|107.86|110.02|108.02|110.02|108.02|109.86|107.86|0
1633040550000|2021-09-30 22:22:30|110.1|108.1|110.26|108.26|110.26|108.26|110.1|108.1|0
1633040560000|2021-09-30 22:22:40|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040580000|2021-09-30 22:23:00|110.02|108.02|110.02|108.02|110.02|108.02|110.02|108.02|0
1633040590000|2021-09-30 22:23:10|110.1|108.1|110.02|108.02|110.1|108.1|109.94|107.94|0
1633040600000|2021-09-30 22:23:20|109.94|107.94|109.94|107.94|109.94|107.94|109.94|107.94|0
1633040620000|2021-09-30 22:23:40|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040630000|2021-09-30 22:23:50|110.26|108.26|110.1|108.1|110.26|108.26|110.1|108.1|0
1633040650000|2021-09-30 22:24:10|110.17|108.17|110.25|108.25|110.25|108.25|110.17|108.17|0
1633040660000|2021-09-30 22:24:20|110.1|108.1|110.1|108.1|110.1|108.1|110.1|108.1|0
1633040710000|2021-09-30 22:25:10|109.94|107.94|109.78|107.78|109.94|107.94|109.78|107.78|0
1633040720000|2021-09-30 22:25:20|109.62|107.62|109.62|107.62|109.62|107.62|109.62|107.62|0
1633040730000|2021-09-30 22:25:30|109.46|107.46|108.99|106.99|109.46|107.46|108.99|106.99|0
1633040740000|2021-09-30 22:25:40|108.83|106.83|108.83|106.83|108.83|106.83|108.83|106.83|0
1633040750000|2021-09-30 22:25:50|108.68|106.68|108.83|106.83|108.83|106.83|108.52|106.52|0
1633040760000|2021-09-30 22:26:00|108.75|106.75|108.83|106.83|108.83|106.83|108.68|106.68|0
1633040770000|2021-09-30 22:26:10|108.68|106.68|108.68|106.68|108.68|106.68|108.68|106.68|0
1633040780000|2021-09-30 22:26:20|108.52|106.52|108.52|106.52|108.52|106.52|108.52|106.52|0
1633040790000|2021-09-30 22:26:30|108.36|106.36|108.21|106.21|108.36|106.36|108.21|106.21|0
1633040800000|2021-09-30 22:26:40|108.12|106.12|108.52|106.52|108.52|106.52|108.12|106.12|0
1633040820000|2021-09-30 22:27:00|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1633040830000|2021-09-30 22:27:10|108.05|106.05|108.05|106.05|108.05|106.05|108.05|106.05|0
1633040840000|2021-09-30 22:27:20|107.73|105.73|107.97|105.97|107.97|105.97|107.73|105.73|0
1633040850000|2021-09-30 22:27:30|107.89|105.89|108.05|106.05|108.05|106.05|107.89|105.89|0
1633040870000|2021-09-30 22:27:50|108.2|106.2|108.05|106.05|108.2|106.2|108.05|106.05|0
1633040880000|2021-09-30 22:28:00|108.2|106.2|108.05|106.05|108.2|106.2|108.05|106.05|0
1633040890000|2021-09-30 22:28:10|108.2|106.2|108.2|106.2|108.2|106.2|108.2|106.2|0
1633040900000|2021-09-30 22:28:20|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1633040910000|2021-09-30 22:28:30|108.12|106.12|107.89|105.89|108.12|106.12|107.89|105.89|0
1633040920000|2021-09-30 22:28:40|107.73|105.73|107.73|105.73|107.73|105.73|107.73|105.73|0
1633040930000|2021-09-30 22:28:50|107.89|105.89|108.04|106.04|108.04|106.04|107.89|105.89|0
1633040950000|2021-09-30 22:29:10|107.89|105.89|107.89|105.89|107.96|105.96|107.89|105.89|0
1633040960000|2021-09-30 22:29:20|108.2|106.2|108.28|106.28|108.28|106.28|108.2|106.2|0
1633040970000|2021-09-30 22:29:30|108.51|106.51|108.67|106.67|108.83|106.83|108.51|106.51|0
1633040980000|2021-09-30 22:29:40|108.59|106.59|108.51|106.51|108.59|106.59|108.51|106.51|0
1633040990000|2021-09-30 22:29:50|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1633041000000|2021-09-30 22:30:00|108.67|106.67|109.3|107.3|109.3|107.3|108.67|106.67|0
1633041010000|2021-09-30 22:30:10|109.14|107.14|108.83|106.83|109.14|107.14|108.83|106.83|0
1633041020000|2021-09-30 22:30:20|108.67|106.67|108.67|106.67|108.67|106.67|108.67|106.67|0
1633041050000|2021-09-30 22:30:50|108.83|106.83|108.98|106.98|108.98|106.98|108.83|106.83|0
1633041060000|2021-09-30 22:31:00|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1633041070000|2021-09-30 22:31:10|108.67|106.67|108.74|106.74|108.74|106.74|108.67|106.67|0
1633041080000|2021-09-30 22:31:20|108.67|106.67|108.67|106.67|108.67|106.67|108.67|106.67|0
1633041090000|2021-09-30 22:31:30|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1633041100000|2021-09-30 22:31:40|108.98|106.98|108.82|106.82|108.98|106.98|108.82|106.82|0
1633041110000|2021-09-30 22:31:50|108.67|106.67|108.58|106.58|108.67|106.67|108.58|106.58|0
1633041120000|2021-09-30 22:32:00|108.67|106.67|108.51|106.51|108.67|106.67|108.51|106.51|0
1633041130000|2021-09-30 22:32:10|108.35|106.35|108.67|106.67|108.67|106.67|108.35|106.35|0
1633041140000|2021-09-30 22:32:20|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1633041150000|2021-09-30 22:32:30|108.74|106.74|108.82|106.82|108.82|106.82|108.67|106.67|0
1633041160000|2021-09-30 22:32:40|108.74|106.74|108.74|106.74|108.74|106.74|108.74|106.74|0
1633041170000|2021-09-30 22:32:50|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1633041230000|2021-09-30 22:33:50|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1633041240000|2021-09-30 22:34:00|108.98|106.98|108.98|106.98|108.98|106.98|108.98|106.98|0
1633041250000|2021-09-30 22:34:10|109.13|107.13|109.21|107.21|109.21|107.21|109.13|107.13|0
1633041260000|2021-09-30 22:34:20|109.29|107.29|109.13|107.13|109.29|107.29|109.13|107.13|0
1633041270000|2021-09-30 22:34:30|109.29|107.29|109.21|107.21|109.29|107.29|109.21|107.21|0
1633041280000|2021-09-30 22:34:40|109.29|107.29|108.98|106.98|109.29|107.29|108.98|106.98|0
1633041290000|2021-09-30 22:34:50|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1633041300000|2021-09-30 22:35:00|108.89|106.89|109.13|107.13|109.13|107.13|108.89|106.89|0
1633041320000|2021-09-30 22:35:20|108.97|106.97|108.97|106.97|108.97|106.97|108.97|106.97|0
1633041330000|2021-09-30 22:35:30|108.66|106.66|108.82|106.82|108.82|106.82|108.66|106.66|0
1633041340000|2021-09-30 22:35:40|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1633041360000|2021-09-30 22:36:00|108.82|106.82|108.66|106.66|108.82|106.82|108.66|106.66|0
1633041380000|2021-09-30 22:36:20|108.82|106.82|108.97|106.97|108.97|106.97|108.82|106.82|0
1633041390000|2021-09-30 22:36:30|109.13|107.13|109.29|107.29|109.29|107.29|109.13|107.13|0
1633041400000|2021-09-30 22:36:40|109.13|107.13|109.29|107.29|109.29|107.29|109.13|107.13|0
1633041410000|2021-09-30 22:36:50|109.13|107.13|108.81|106.81|109.13|107.13|108.81|106.81|0
1633041420000|2021-09-30 22:37:00|108.89|106.89|108.97|106.97|108.97|106.97|108.89|106.89|0
1633041430000|2021-09-30 22:37:10|108.81|106.81|108.97|106.97|108.97|106.97|108.81|106.81|0
1633041440000|2021-09-30 22:37:20|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1633041460000|2021-09-30 22:37:40|109.29|107.29|109.28|107.28|109.29|107.29|109.28|107.28|0
1633041480000|2021-09-30 22:38:00|109.13|107.13|109.28|107.28|109.28|107.28|109.13|107.13|0
1633041490000|2021-09-30 22:38:10|109.44|107.44|109.28|107.28|109.44|107.44|109.28|107.28|0
1633041500000|2021-09-30 22:38:20|109.44|107.44|109.44|107.44|109.44|107.44|109.44|107.44|0
1633041510000|2021-09-30 22:38:30|109.28|107.28|109.28|107.28|109.28|107.28|109.28|107.28|0
1633041560000|2021-09-30 22:39:20|108.97|106.97|108.97|106.97|108.97|106.97|108.97|106.97|0
1633041580000|2021-09-30 22:39:40|109.12|107.12|109.28|107.28|109.28|107.28|109.12|107.12|0
1633041590000|2021-09-30 22:39:50|108.97|106.97|108.97|106.97|108.97|106.97|108.97|106.97|0
1633041600000|2021-09-30 22:40:00|109.12|107.12|108.81|106.81|109.12|107.12|108.65|106.65|0
1633041610000|2021-09-30 22:40:10|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1633041640000|2021-09-30 22:40:40|108.81|106.81|108.81|106.81|108.81|106.81|108.81|106.81|0
1633041650000|2021-09-30 22:40:50|109.12|107.12|108.96|106.96|109.12|107.12|108.96|106.96|0
1633041670000|2021-09-30 22:41:10|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1633041690000|2021-09-30 22:41:30|108.96|106.96|108.96|106.96|108.96|106.96|108.96|106.96|0
1633041710000|2021-09-30 22:41:50|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1633041720000|2021-09-30 22:42:00|109.04|107.04|109.12|107.12|109.12|107.12|109.04|107.04|0
1633041760000|2021-09-30 22:42:40|108.96|106.96|108.96|106.96|108.96|106.96|108.96|106.96|0
1633041790000|2021-09-30 22:43:10|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1633041800000|2021-09-30 22:43:20|109.28|107.28|109.43|107.43|109.43|107.43|109.28|107.28|0
1633041820000|2021-09-30 22:43:40|109.27|107.27|109.27|107.27|109.27|107.27|109.27|107.27|0
1633041830000|2021-09-30 22:43:50|109.43|107.43|109.35|107.35|109.43|107.43|109.35|107.35|0
1633041840000|2021-09-30 22:44:00|109.43|107.43|109.27|107.27|109.43|107.43|109.27|107.27|0
1633041870000|2021-09-30 22:44:30|109.43|107.43|109.43|107.43|109.43|107.43|109.43|107.43|0
1633041880000|2021-09-30 22:44:40|109.59|107.59|109.75|107.75|109.75|107.75|109.59|107.59|0
1633041890000|2021-09-30 22:44:50|109.59|107.59|109.59|107.59|109.59|107.59|109.59|107.59|0
1633041910000|2021-09-30 22:45:10|109.74|107.74|109.74|107.74|109.74|107.74|109.74|107.74|0
1633041920000|2021-09-30 22:45:20|109.9|107.9|109.74|107.74|109.9|107.9|109.74|107.74|0
1633041930000|2021-09-30 22:45:30|109.82|107.82|109.82|107.82|109.82|107.82|109.82|107.82|0
1633041940000|2021-09-30 22:45:40|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633041950000|2021-09-30 22:45:50|110.06|108.06|110.06|108.06|110.06|108.06|110.06|108.06|0
1633041960000|2021-09-30 22:46:00|109.98|107.98|109.98|107.98|109.98|107.98|109.98|107.98|0
1633041970000|2021-09-30 22:46:10|109.9|107.9|109.43|107.43|109.9|107.9|109.43|107.43|0
1633041980000|2021-09-30 22:46:20|109.74|107.74|109.9|107.9|109.9|107.9|109.74|107.74|0
1633041990000|2021-09-30 22:46:30|110.06|108.06|110.06|108.06|110.06|108.06|110.06|108.06|0
1633042020000|2021-09-30 22:47:00|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633042030000|2021-09-30 22:47:10|109.74|107.74|109.74|107.74|109.9|107.9|109.74|107.74|0
1633042040000|2021-09-30 22:47:20|109.9|107.9|110.06|108.06|110.06|108.06|109.9|107.9|0
1633042050000|2021-09-30 22:47:30|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042060000|2021-09-30 22:47:40|110.06|108.06|110.21|108.21|110.21|108.21|110.06|108.06|0
1633042070000|2021-09-30 22:47:50|110.06|108.06|110.06|108.06|110.06|108.06|110.06|108.06|0
1633042080000|2021-09-30 22:48:00|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633042100000|2021-09-30 22:48:20|109.74|107.74|109.74|107.74|109.74|107.74|109.58|107.58|0
1633042110000|2021-09-30 22:48:30|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633042120000|2021-09-30 22:48:40|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1633042140000|2021-09-30 22:49:00|110.21|108.21|110.05|108.05|110.21|108.21|110.05|108.05|0
1633042150000|2021-09-30 22:49:10|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042170000|2021-09-30 22:49:30|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1633042180000|2021-09-30 22:49:40|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042200000|2021-09-30 22:50:00|110.05|108.05|110.05|108.05|110.13|108.13|110.05|108.05|0
1633042230000|2021-09-30 22:50:30|109.89|107.89|109.89|107.89|109.89|107.89|109.89|107.89|0
1633042260000|2021-09-30 22:51:00|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1633042280000|2021-09-30 22:51:20|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042320000|2021-09-30 22:52:00|110.12|108.12|110.12|108.12|110.12|108.12|110.12|108.12|0
1633042330000|2021-09-30 22:52:10|110.21|108.21|110.12|108.12|110.21|108.21|110.12|108.12|0
1633042340000|2021-09-30 22:52:20|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1633042350000|2021-09-30 22:52:30|109.89|107.89|109.89|107.89|109.89|107.89|109.89|107.89|0
1633042360000|2021-09-30 22:52:40|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1633042370000|2021-09-30 22:52:50|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042380000|2021-09-30 22:53:00|110.36|108.36|110.36|108.36|110.36|108.36|110.36|108.36|0
1633042390000|2021-09-30 22:53:10|110.21|108.21|110.21|108.21|110.21|108.21|110.21|108.21|0
1633042400000|2021-09-30 22:53:20|110.2|108.2|110.36|108.36|110.36|108.36|110.2|108.2|0
1633042410000|2021-09-30 22:53:30|110.52|108.52|110.52|108.52|110.52|108.52|110.52|108.52|0
1633042440000|2021-09-30 22:54:00|110.36|108.36|110.36|108.36|110.36|108.36|110.36|108.36|0
1633042470000|2021-09-30 22:54:30|110.52|108.52|110.68|108.68|110.68|108.68|110.52|108.52|0
1633042480000|2021-09-30 22:54:40|110.84|108.84|110.84|108.84|110.84|108.84|110.84|108.84|0
1633042490000|2021-09-30 22:54:50|110.99|108.99|110.99|108.99|110.99|108.99|110.99|108.99|0
1633042500000|2021-09-30 22:55:00|111.15|109.15|110.99|108.99|111.15|109.15|110.99|108.99|0
1633042520000|2021-09-30 22:55:20|110.84|108.84|110.68|108.68|110.84|108.84|110.68|108.68|0
1633042530000|2021-09-30 22:55:30|110.52|108.52|110.83|108.83|110.83|108.83|110.52|108.52|0
1633042560000|2021-09-30 22:56:00|110.68|108.68|110.75|108.75|110.75|108.75|110.68|108.68|0
1633042570000|2021-09-30 22:56:10|110.68|108.68|110.67|108.67|110.68|108.68|110.67|108.67|0
1633042580000|2021-09-30 22:56:20|110.83|108.83|110.83|108.83|110.83|108.83|110.83|108.83|0
1633042590000|2021-09-30 22:56:30|110.67|108.67|110.83|108.83|110.83|108.83|110.67|108.67|0
1633042600000|2021-09-30 22:56:40|110.67|108.67|110.67|108.67|110.83|108.83|110.67|108.67|0
1633042610000|2021-09-30 22:56:50|110.75|108.75|110.67|108.67|110.75|108.75|110.67|108.67|0
1633042620000|2021-09-30 22:57:00|110.52|108.52|110.52|108.52|110.52|108.52|110.52|108.52|0
1633042630000|2021-09-30 22:57:10|110.51|108.51|110.83|108.83|110.83|108.83|110.51|108.51|0
1633042660000|2021-09-30 22:57:40|110.75|108.75|110.67|108.67|110.75|108.75|110.67|108.67|0
1633042670000|2021-09-30 22:57:50|110.75|108.75|110.67|108.67|110.75|108.75|110.67|108.67|0
1633042700000|2021-09-30 22:58:20|110.51|108.51|110.51|108.51|110.51|108.51|110.51|108.51|0
1633042710000|2021-09-30 22:58:30|110.67|108.67|110.83|108.83|110.83|108.83|110.67|108.67|0
1633042720000|2021-09-30 22:58:40|110.99|108.99|110.99|108.99|110.99|108.99|110.99|108.99|0
1633042730000|2021-09-30 22:58:50|110.83|108.83|110.99|108.99|110.99|108.99|110.83|108.83|0
1633042750000|2021-09-30 22:59:10|111.15|109.15|111.15|109.15|111.15|109.15|110.99|108.99|0
1633042780000|2021-09-30 22:59:40|110.99|108.99|110.99|108.99|110.99|108.99|110.99|108.99|0
1633042800000|2021-09-30 23:00:00|111.06|109.06|111.06|109.06|111.14|109.14|111.06|109.06|0
1633042810000|2021-09-30 23:00:10|111.3|109.3|111.3|109.3|111.46|109.46|111.3|109.3|0
1633042820000|2021-09-30 23:00:20|111.14|109.14|110.99|108.99|111.14|109.14|110.99|108.99|0
1633042830000|2021-09-30 23:00:30|110.98|108.98|110.98|108.98|110.98|108.98|110.98|108.98|0
1633042840000|2021-09-30 23:00:40|111.14|109.14|111.14|109.14|111.14|109.14|111.14|109.14|0
1633042850000|2021-09-30 23:00:50|110.98|108.98|110.98|108.98|110.98|108.98|110.98|108.98|0
1633042860000|2021-09-30 23:01:00|111.14|109.14|110.98|108.98|111.14|109.14|110.98|108.98|0
1633042870000|2021-09-30 23:01:10|111.14|109.14|111.3|109.3|111.3|109.3|111.14|109.14|0
1633042890000|2021-09-30 23:01:30|111.14|109.14|111.14|109.14|111.22|109.22|111.14|109.14|0
1633042920000|2021-09-30 23:02:00|111.3|109.3|111.3|109.3|111.3|109.3|111.3|109.3|0
1633042930000|2021-09-30 23:02:10|111.14|109.14|111.14|109.14|111.14|109.14|111.06|109.06|0
1633042940000|2021-09-30 23:02:20|110.98|108.98|110.98|108.98|110.98|108.98|110.82|108.82|0
1633042950000|2021-09-30 23:02:30|110.82|108.82|110.66|108.66|110.82|108.82|110.66|108.66|0
1633042980000|2021-09-30 23:03:00|110.51|108.51|110.5|108.5|110.51|108.51|110.5|108.5|0
1633042990000|2021-09-30 23:03:10|110.35|108.35|110.5|108.5|110.5|108.5|110.35|108.35|0
1633043010000|2021-09-30 23:03:30|110.35|108.35|110.5|108.5|110.5|108.5|110.35|108.35|0
1633043020000|2021-09-30 23:03:40|110.66|108.66|110.66|108.66|110.66|108.66|110.66|108.66|0
1633043030000|2021-09-30 23:03:50|110.35|108.35|110.5|108.5|110.5|108.5|110.35|108.35|0
1633043060000|2021-09-30 23:04:20|110.34|108.34|110.34|108.34|110.34|108.34|110.34|108.34|0
1633043110000|2021-09-30 23:05:10|110.66|108.66|110.66|108.66|110.66|108.66|110.66|108.66|0
1633043120000|2021-09-30 23:05:20|110.5|108.5|110.5|108.5|110.5|108.5|110.5|108.5|0
1633043180000|2021-09-30 23:06:20|110.66|108.66|110.66|108.66|110.66|108.66|110.66|108.66|0
1633043210000|2021-09-30 23:06:50|110.82|108.82|110.82|108.82|110.82|108.82|110.82|108.82|0
1633043230000|2021-09-30 23:07:10|110.81|108.81|110.81|108.81|110.81|108.81|110.81|108.81|0
1633043270000|2021-09-30 23:07:50|110.66|108.66|110.66|108.66|110.66|108.66|110.66|108.66|0
1633043280000|2021-09-30 23:08:00|110.5|108.5|110.5|108.5|110.5|108.5|110.5|108.5|0
1633043290000|2021-09-30 23:08:10|110.34|108.34|110.34|108.34|110.34|108.34|110.34|108.34|0
1633043330000|2021-09-30 23:08:50|110.5|108.5|110.49|108.49|110.5|108.5|110.49|108.49|0
1633043340000|2021-09-30 23:09:00|110.81|108.81|110.81|108.81|110.81|108.81|110.81|108.81|0
1633043360000|2021-09-30 23:09:20|110.97|108.97|110.97|108.97|110.97|108.97|110.97|108.97|0
1633043370000|2021-09-30 23:09:30|111.13|109.13|110.97|108.97|111.13|109.13|110.97|108.97|0
1633043380000|2021-09-30 23:09:40|111.13|109.13|111.13|109.13|111.13|109.13|111.13|109.13|0
1633043400000|2021-09-30 23:10:00|111.6|109.6|111.6|109.6|111.6|109.6|111.6|109.6|0
1633043410000|2021-09-30 23:10:10|111.92|109.92|112.24|110.24|112.24|110.24|111.92|109.92|0
1633043420000|2021-09-30 23:10:20|112.08|110.08|112.24|110.24|112.24|110.24|112.08|110.08|0
1633043430000|2021-09-30 23:10:30|112.08|110.08|112.24|110.24|112.4|110.4|112.08|110.08|0
1633043440000|2021-09-30 23:10:40|112.4|110.4|112.56|110.56|112.56|110.56|112.4|110.4|0
1633043450000|2021-09-30 23:10:50|112.4|110.4|112.56|110.56|112.56|110.56|112.24|110.24|0
1633043460000|2021-09-30 23:11:00|112.4|110.4|112.32|110.32|112.4|110.4|112.32|110.32|0
1633043470000|2021-09-30 23:11:10|112.4|110.4|112.72|110.72|112.72|110.72|112.4|110.4|0
1633043480000|2021-09-30 23:11:20|112.4|110.4|112.4|110.4|112.4|110.4|112.4|110.4|0
1633043490000|2021-09-30 23:11:30|112.56|110.56|112.56|110.56|112.56|110.56|112.56|110.56|0
1633043500000|2021-09-30 23:11:40|112.72|110.72|112.72|110.72|112.72|110.72|112.72|110.72|0
1633043510000|2021-09-30 23:11:50|112.64|110.64|112.4|110.4|112.72|110.72|112.4|110.4|0
1633043520000|2021-09-30 23:12:00|112.48|110.48|112.72|110.72|112.72|110.72|112.48|110.48|0
1633043530000|2021-09-30 23:12:10|112.88|110.88|112.88|110.88|112.88|110.88|112.88|110.88|0
1633043540000|2021-09-30 23:12:20|112.72|110.72|112.88|110.88|112.88|110.88|112.72|110.72|0
1633043550000|2021-09-30 23:12:30|112.72|110.72|112.56|110.56|112.88|110.88|112.56|110.56|0
1633043560000|2021-09-30 23:12:40|112.64|110.64|112.88|110.88|112.88|110.88|112.64|110.64|0
1633043570000|2021-09-30 23:12:50|112.8|110.8|112.79|110.79|112.88|110.88|112.72|110.72|0
1633043580000|2021-09-30 23:13:00|112.72|110.72|112.72|110.72|112.72|110.72|112.56|110.56|0
1633043590000|2021-09-30 23:13:10|112.79|110.79|112.88|110.88|112.88|110.88|112.79|110.79|0
1633043620000|2021-09-30 23:13:40|112.72|110.72|112.72|110.72|112.72|110.72|112.72|110.72|0
1633043660000|2021-09-30 23:14:20|112.56|110.56|112.56|110.56|112.56|110.56|112.56|110.56|0
1633043670000|2021-09-30 23:14:30|112.63|110.63|112.63|110.63|112.63|110.63|112.63|110.63|0
1633043680000|2021-09-30 23:14:40|112.56|110.56|112.39|110.39|112.56|110.56|112.39|110.39|0
1633043690000|2021-09-30 23:14:50|112.08|110.08|112.08|110.08|112.08|110.08|112.08|110.08|0
1633043700000|2021-09-30 23:15:00|112.23|110.23|112.39|110.39|112.39|110.39|112.23|110.23|0
1633043710000|2021-09-30 23:15:10|112.55|110.55|112.39|110.39|112.55|110.55|112.39|110.39|0
1633043720000|2021-09-30 23:15:20|112.55|110.55|112.55|110.55|112.55|110.55|112.55|110.55|0
1633043730000|2021-09-30 23:15:30|112.71|110.71|112.71|110.71|112.71|110.71|112.71|110.71|0
1633043740000|2021-09-30 23:15:40|112.87|110.87|112.87|110.87|112.87|110.87|112.87|110.87|0
1633043750000|2021-09-30 23:15:50|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633043760000|2021-09-30 23:16:00|113.19|111.19|112.87|110.87|113.19|111.19|112.87|110.87|0
1633043770000|2021-09-30 23:16:10|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633043800000|2021-09-30 23:16:40|113.11|111.11|113.19|111.19|113.19|111.19|113.11|111.11|0
1633043820000|2021-09-30 23:17:00|113.35|111.35|113.35|111.35|113.35|111.35|113.35|111.35|0
1633043840000|2021-09-30 23:17:20|113.19|111.19|113.19|111.19|113.19|111.19|113.19|111.19|0
1633043860000|2021-09-30 23:17:40|113.35|111.35|113.19|111.19|113.35|111.35|113.19|111.19|0
1633043870000|2021-09-30 23:17:50|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633043880000|2021-09-30 23:18:00|113.19|111.19|113.19|111.19|113.19|111.19|113.19|111.19|0
1633043900000|2021-09-30 23:18:20|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633043920000|2021-09-30 23:18:40|112.87|110.87|112.87|110.87|112.87|110.87|112.87|110.87|0
1633043930000|2021-09-30 23:18:50|113.03|111.03|113.03|111.03|113.03|111.03|112.87|110.87|0
1633043940000|2021-09-30 23:19:00|112.94|110.94|112.87|110.87|112.94|110.94|112.87|110.87|0
1633043950000|2021-09-30 23:19:10|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633043960000|2021-09-30 23:19:20|113.19|111.19|113.19|111.19|113.19|111.19|113.19|111.19|0
1633043970000|2021-09-30 23:19:30|113.03|111.03|113.19|111.19|113.19|111.19|113.03|111.03|0
1633044010000|2021-09-30 23:20:10|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633044030000|2021-09-30 23:20:30|112.87|110.87|112.87|110.87|112.87|110.87|112.87|110.87|0
1633044040000|2021-09-30 23:20:40|112.86|110.86|112.86|110.86|112.86|110.86|112.86|110.86|0
1633044050000|2021-09-30 23:20:50|113.03|111.03|113.02|111.02|113.03|111.03|113.02|111.02|0
1633044100000|2021-09-30 23:21:40|113.18|111.18|113.18|111.18|113.18|111.18|113.18|111.18|0
1633044130000|2021-09-30 23:22:10|113.34|111.34|113.34|111.34|113.34|111.34|113.34|111.34|0
1633044140000|2021-09-30 23:22:20|113.18|111.18|113.18|111.18|113.18|111.18|113.18|111.18|0
1633044160000|2021-09-30 23:22:40|113.34|111.34|113.34|111.34|113.34|111.34|113.34|111.34|0
1633044170000|2021-09-30 23:22:50|113.18|111.18|113.18|111.18|113.18|111.18|113.18|111.18|0
1633044180000|2021-09-30 23:23:00|113.02|111.02|113.02|111.02|113.02|111.02|113.02|111.02|0
1633044200000|2021-09-30 23:23:20|112.86|110.86|113.18|111.18|113.18|111.18|112.86|110.86|0
1633044210000|2021-09-30 23:23:30|113.02|111.02|113.34|111.34|113.34|111.34|113.02|111.02|0
1633044230000|2021-09-30 23:23:50|113.5|111.5|113.66|111.66|113.66|111.66|113.5|111.5|0
1633044240000|2021-09-30 23:24:00|113.5|111.5|113.5|111.5|113.5|111.5|113.5|111.5|0
1633044260000|2021-09-30 23:24:20|113.34|111.34|113.34|111.34|113.34|111.34|113.34|111.34|0
1633044400000|2021-09-30 23:26:40|113.5|111.5|113.41|111.41|113.5|111.5|113.41|111.41|0
1633044410000|2021-09-30 23:26:50|113.5|111.5|113.5|111.5|113.5|111.5|113.5|111.5|0
1633044420000|2021-09-30 23:27:00|113.34|111.34|113.34|111.34|113.34|111.34|113.34|111.34|0
1633044430000|2021-09-30 23:27:10|113.17|111.17|113.34|111.34|113.34|111.34|113.17|111.17|0
1633044440000|2021-09-30 23:27:20|113.5|111.5|113.5|111.5|113.5|111.5|113.5|111.5|0
1633044450000|2021-09-30 23:27:30|113.33|111.33|113.5|111.5|113.66|111.66|113.33|111.33|0
1633044460000|2021-09-30 23:27:40|113.33|111.33|113.33|111.33|113.33|111.33|113.33|111.33|0
1633044470000|2021-09-30 23:27:50|113.5|111.5|113.66|111.66|113.66|111.66|113.49|111.49|0
1633044480000|2021-09-30 23:28:00|113.82|111.82|113.82|111.82|113.82|111.82|113.66|111.66|0
1633044490000|2021-09-30 23:28:10|113.98|111.98|113.82|111.82|113.98|111.98|113.82|111.82|0
1633044520000|2021-09-30 23:28:40|113.98|111.98|114.14|112.14|114.14|112.14|113.98|111.98|0
1633044530000|2021-09-30 23:28:50|113.98|111.98|113.98|111.98|113.98|111.98|113.98|111.98|0
1633044570000|2021-09-30 23:29:30|113.97|111.97|113.97|111.97|113.97|111.97|113.97|111.97|0
1633044610000|2021-09-30 23:30:10|114.14|112.14|114.05|112.05|114.14|112.14|113.97|111.97|0
1633044620000|2021-09-30 23:30:20|113.97|111.97|113.97|111.97|113.97|111.97|113.97|111.97|0
1633044630000|2021-09-30 23:30:30|114.13|112.13|114.13|112.13|114.13|112.13|114.13|112.13|0
1633044640000|2021-09-30 23:30:40|113.97|111.97|113.97|111.97|113.97|111.97|113.97|111.97|0
1633044670000|2021-09-30 23:31:10|114.13|112.13|114.29|112.29|114.29|112.29|114.13|112.13|0
1633044690000|2021-09-30 23:31:30|114.21|112.21|114.13|112.13|114.21|112.21|114.13|112.13|0
1633044700000|2021-09-30 23:31:40|114.29|112.29|114.29|112.29|114.29|112.29|114.29|112.29|0
1633044710000|2021-09-30 23:31:50|114.13|112.13|114.13|112.13|114.13|112.13|114.13|112.13|0
1633044720000|2021-09-30 23:32:00|113.97|111.97|113.97|111.97|113.97|111.97|113.97|111.97|0
1633044730000|2021-09-30 23:32:10|113.81|111.81|113.65|111.65|113.81|111.81|113.65|111.65|0
1633044760000|2021-09-30 23:32:40|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1633044770000|2021-09-30 23:32:50|113.65|111.65|113.65|111.65|113.65|111.65|113.65|111.65|0
1633044810000|2021-09-30 23:33:30|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1633044820000|2021-09-30 23:33:40|113.32|111.32|113.32|111.32|113.32|111.32|113.32|111.32|0
1633044830000|2021-09-30 23:33:50|113|111|113|111|113.16|111.16|113|111|0
1633044850000|2021-09-30 23:34:10|112.84|110.84|112.84|110.84|112.84|110.84|112.84|110.84|0
1633044860000|2021-09-30 23:34:20|112.52|110.52|112.52|110.52|112.52|110.52|112.36|110.36|0
1633044870000|2021-09-30 23:34:30|112.36|110.36|112.6|110.6|112.6|110.6|112.36|110.36|0
1633044880000|2021-09-30 23:34:40|112.68|110.68|112.84|110.84|112.84|110.84|112.68|110.68|0
1633044890000|2021-09-30 23:34:50|112.68|110.68|112.76|110.76|112.76|110.76|112.68|110.68|0
1633044900000|2021-09-30 23:35:00|112.68|110.68|112.68|110.68|112.68|110.68|112.68|110.68|0
1633044910000|2021-09-30 23:35:10|112.84|110.84|112.76|110.76|112.84|110.84|112.76|110.76|0
1633044920000|2021-09-30 23:35:20|112.84|110.84|112.84|110.84|112.84|110.84|112.76|110.76|0
1633044930000|2021-09-30 23:35:30|112.76|110.76|112.84|110.84|112.84|110.84|112.68|110.68|0
1633044940000|2021-09-30 23:35:40|112.68|110.68|112.68|110.68|112.68|110.68|112.68|110.68|0
1633044950000|2021-09-30 23:35:50|112.52|110.52|112.28|110.28|112.52|110.52|112.28|110.28|0
1633044960000|2021-09-30 23:36:00|112.2|110.2|111.88|109.88|112.2|110.2|111.88|109.88|0
1633044970000|2021-09-30 23:36:10|112.04|110.04|112.2|110.2|112.2|110.2|112.04|110.04|0
1633044980000|2021-09-30 23:36:20|112.36|110.36|112.52|110.52|112.52|110.52|112.36|110.36|0
1633044990000|2021-09-30 23:36:30|112.68|110.68|113|111|113|111|112.68|110.68|0
1633045000000|2021-09-30 23:36:40|113.16|111.16|113|111|113.16|111.16|113|111|0
1633045010000|2021-09-30 23:36:50|112.91|110.91|112.91|110.91|112.91|110.91|112.91|110.91|0
1633045020000|2021-09-30 23:37:00|113|111|113|111|113|111|113|111|0
1633045030000|2021-09-30 23:37:10|113.16|111.16|113.16|111.16|113.16|111.16|113|111|0
1633045040000|2021-09-30 23:37:20|113|111|113.16|111.16|113.16|111.16|113|111|0
1633045050000|2021-09-30 23:37:30|113|111|113|111|113|111|113|111|0
1633045060000|2021-09-30 23:37:40|112.84|110.84|112.68|110.68|112.84|110.84|112.68|110.68|0
1633045080000|2021-09-30 23:38:00|112.52|110.52|112.52|110.52|112.52|110.52|112.52|110.52|0
1633045090000|2021-09-30 23:38:10|112.51|110.51|112.51|110.51|112.51|110.51|112.51|110.51|0
1633045100000|2021-09-30 23:38:20|112.35|110.35|112.19|110.19|112.35|110.35|112.19|110.19|0
1633045110000|2021-09-30 23:38:30|112.27|110.27|112.27|110.27|112.27|110.27|112.27|110.27|0
1633045120000|2021-09-30 23:38:40|112.35|110.35|112.35|110.35|112.35|110.35|112.19|110.19|0
1633045140000|2021-09-30 23:39:00|112.19|110.19|112.35|110.35|112.35|110.35|112.19|110.19|0
1633045150000|2021-09-30 23:39:10|112.19|110.19|112.27|110.27|112.27|110.27|112.19|110.19|0
1633045160000|2021-09-30 23:39:20|112.35|110.35|112.35|110.35|112.35|110.35|112.35|110.35|0
1633045170000|2021-09-30 23:39:30|112.51|110.51|112.59|110.59|112.59|110.59|112.51|110.51|0
1633045180000|2021-09-30 23:39:40|112.67|110.67|112.67|110.67|112.67|110.67|112.51|110.51|0
1633045200000|2021-09-30 23:40:00|112.75|110.75|112.67|110.67|112.75|110.75|112.67|110.67|0
1633045210000|2021-09-30 23:40:10|112.75|110.75|112.75|110.75|112.75|110.75|112.75|110.75|0
1633045220000|2021-09-30 23:40:20|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633045230000|2021-09-30 23:40:30|112.99|110.99|112.99|110.99|112.99|110.99|112.99|110.99|0
1633045240000|2021-09-30 23:40:40|113.15|111.15|112.83|110.83|113.15|111.15|112.83|110.83|0
1633045250000|2021-09-30 23:40:50|112.67|110.67|112.83|110.83|112.83|110.83|112.67|110.67|0
1633045270000|2021-09-30 23:41:10|112.91|110.91|112.83|110.83|112.99|110.99|112.83|110.83|0
1633045280000|2021-09-30 23:41:20|112.67|110.67|112.51|110.51|112.67|110.67|112.51|110.51|0
1633045290000|2021-09-30 23:41:30|112.67|110.67|112.67|110.67|112.67|110.67|112.67|110.67|0
1633045300000|2021-09-30 23:41:40|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633045310000|2021-09-30 23:41:50|112.75|110.75|112.75|110.75|112.75|110.75|112.75|110.75|0
1633045320000|2021-09-30 23:42:00|112.67|110.67|112.99|110.99|112.99|110.99|112.67|110.67|0
1633045330000|2021-09-30 23:42:10|112.83|110.83|112.67|110.67|112.83|110.83|112.67|110.67|0
1633045340000|2021-09-30 23:42:20|112.51|110.51|112.51|110.51|112.67|110.67|112.51|110.51|0
1633045350000|2021-09-30 23:42:30|112.35|110.35|112.35|110.35|112.35|110.35|112.35|110.35|0
1633045370000|2021-09-30 23:42:50|112.42|110.42|112.35|110.35|112.42|110.42|112.35|110.35|0
1633045380000|2021-09-30 23:43:00|112.19|110.19|112.19|110.19|112.19|110.19|112.1|110.1|0
1633045390000|2021-09-30 23:43:10|112.35|110.35|112.35|110.35|112.35|110.35|112.35|110.35|0
1633045400000|2021-09-30 23:43:20|112.51|110.51|112.51|110.51|112.51|110.51|112.51|110.51|0
1633045410000|2021-09-30 23:43:30|112.35|110.35|112.35|110.35|112.51|110.51|112.35|110.35|0
1633045420000|2021-09-30 23:43:40|112.51|110.51|112.58|110.58|112.58|110.58|112.51|110.51|0
1633045430000|2021-09-30 23:43:50|112.51|110.51|112.51|110.51|112.51|110.51|112.35|110.35|0
1633045440000|2021-09-30 23:44:00|112.58|110.58|112.67|110.67|112.67|110.67|112.58|110.58|0
1633045450000|2021-09-30 23:44:10|112.58|110.58|112.66|110.66|112.66|110.66|112.58|110.58|0
1633045460000|2021-09-30 23:44:20|112.83|110.83|112.82|110.82|112.83|110.83|112.82|110.82|0
1633045480000|2021-09-30 23:44:40|112.9|110.9|112.98|110.98|112.98|110.98|112.9|110.9|0
1633045490000|2021-09-30 23:44:50|112.82|110.82|112.9|110.9|112.9|110.9|112.82|110.82|0
1633045500000|2021-09-30 23:45:00|112.82|110.82|112.98|110.98|112.98|110.98|112.82|110.82|0
1633045510000|2021-09-30 23:45:10|112.9|110.9|112.5|110.5|112.9|110.9|112.5|110.5|0
1633045520000|2021-09-30 23:45:20|112.82|110.82|113.06|111.06|113.14|111.14|112.82|110.82|0
1633045530000|2021-09-30 23:45:30|112.98|110.98|113.14|111.14|113.14|111.14|112.98|110.98|0
1633045540000|2021-09-30 23:45:40|113.06|111.06|113.14|111.14|113.14|111.14|113.06|111.06|0
1633045560000|2021-09-30 23:46:00|112.98|110.98|112.66|110.66|112.98|110.98|112.66|110.66|0
1633045570000|2021-09-30 23:46:10|112.74|110.74|112.66|110.66|112.74|110.74|112.66|110.66|0
1633045580000|2021-09-30 23:46:20|112.5|110.5|112.66|110.66|112.66|110.66|112.5|110.5|0
1633045590000|2021-09-30 23:46:30|112.5|110.5|112.5|110.5|112.5|110.5|112.5|110.5|0
1633045600000|2021-09-30 23:46:40|112.34|110.34|111.94|109.94|112.34|110.34|111.94|109.94|0
1633045610000|2021-09-30 23:46:50|111.86|109.86|111.7|109.7|111.86|109.86|111.7|109.7|0
1633045620000|2021-09-30 23:47:00|111.54|109.54|111.54|109.54|111.54|109.54|111.54|109.54|0
1633045630000|2021-09-30 23:47:10|111.7|109.7|111.54|109.54|111.7|109.7|111.54|109.54|0
1633045650000|2021-09-30 23:47:30|111.38|109.38|111.38|109.38|111.38|109.38|111.38|109.38|0
1633045660000|2021-09-30 23:47:40|111.54|109.54|111.06|109.06|111.54|109.54|111.06|109.06|0
1633045670000|2021-09-30 23:47:50|111.22|109.22|110.9|108.9|111.22|109.22|110.9|108.9|0
1633045680000|2021-09-30 23:48:00|111.06|109.06|110.82|108.82|111.06|109.06|110.59|108.59|0
1633045690000|2021-09-30 23:48:10|111.06|109.06|111.38|109.38|111.38|109.38|111.06|109.06|0
1633045710000|2021-09-30 23:48:30|111.22|109.22|110.9|108.9|111.22|109.22|110.9|108.9|0
1633045720000|2021-09-30 23:48:40|110.74|108.74|110.9|108.9|110.9|108.9|110.74|108.74|0
1633045730000|2021-09-30 23:48:50|110.74|108.74|111.14|109.14|111.14|109.14|110.74|108.74|0
1633045740000|2021-09-30 23:49:00|111.06|109.06|110.82|108.82|111.06|109.06|110.74|108.74|0
1633045750000|2021-09-30 23:49:10|110.74|108.74|110.74|108.74|110.74|108.74|110.58|108.58|0
1633045760000|2021-09-30 23:49:20|110.9|108.9|111.22|109.22|111.22|109.22|110.9|108.9|0
1633045770000|2021-09-30 23:49:30|111.06|109.06|110.9|108.9|111.06|109.06|110.9|108.9|0
1633045780000|2021-09-30 23:49:40|110.98|108.98|111.06|109.06|111.06|109.06|110.98|108.98|0
1633045790000|2021-09-30 23:49:50|111.14|109.14|111.22|109.22|111.22|109.22|111.06|109.06|0
1633045800000|2021-09-30 23:50:00|111.06|109.06|111.06|109.06|111.22|109.22|111.06|109.06|0
1633045810000|2021-09-30 23:50:10|110.9|108.9|111.38|109.38|111.38|109.38|110.9|108.9|0
1633045820000|2021-09-30 23:50:20|111.54|109.54|111.54|109.54|111.54|109.54|111.54|109.54|0
1633045830000|2021-09-30 23:50:30|111.7|109.7|111.7|109.7|111.85|109.85|111.7|109.7|0
1633045840000|2021-09-30 23:50:40|111.85|109.85|111.85|109.85|111.85|109.85|111.85|109.85|0
1633045850000|2021-09-30 23:50:50|111.69|109.69|111.77|109.77|111.77|109.77|111.69|109.69|0
1633045860000|2021-09-30 23:51:00|111.69|109.69|111.69|109.69|111.69|109.69|111.38|109.38|0
1633045870000|2021-09-30 23:51:10|111.85|109.85|111.69|109.69|111.85|109.85|111.69|109.69|0
1633045880000|2021-09-30 23:51:20|111.77|109.77|111.69|109.69|111.77|109.77|111.69|109.69|0
1633045890000|2021-09-30 23:51:30|111.85|109.85|111.69|109.69|111.85|109.85|111.69|109.69|0
1633045900000|2021-09-30 23:51:40|111.85|109.85|111.85|109.85|111.85|109.85|111.85|109.85|0
1633045910000|2021-09-30 23:51:50|112.01|110.01|111.85|109.85|112.01|110.01|111.85|109.85|0
1633045920000|2021-09-30 23:52:00|112.01|110.01|112.01|110.01|112.17|110.17|112.01|110.01|0
1633045930000|2021-09-30 23:52:10|112.17|110.17|112.01|110.01|112.17|110.17|112.01|110.01|0
1633045940000|2021-09-30 23:52:20|112.17|110.17|112.01|110.01|112.17|110.17|112.01|110.01|0
1633045950000|2021-09-30 23:52:30|112.17|110.17|112.17|110.17|112.17|110.17|112.17|110.17|0
1633045960000|2021-09-30 23:52:40|112.33|110.33|112.33|110.33|112.49|110.49|112.33|110.33|0
1633045970000|2021-09-30 23:52:50|112.01|110.01|112.17|110.17|112.17|110.17|112.01|110.01|0
1633045980000|2021-09-30 23:53:00|112.01|110.01|112.17|110.17|112.17|110.17|112.01|110.01|0
1633045990000|2021-09-30 23:53:10|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633046000000|2021-09-30 23:53:20|112.17|110.17|112.17|110.17|112.17|110.17|112.17|110.17|0
1633046010000|2021-09-30 23:53:30|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633046030000|2021-09-30 23:53:50|112.17|110.17|112.25|110.25|112.25|110.25|112.17|110.17|0
1633046040000|2021-09-30 23:54:00|112.17|110.17|112.01|110.01|112.17|110.17|112.01|110.01|0
1633046050000|2021-09-30 23:54:10|112.17|110.17|111.93|109.93|112.17|110.17|111.93|109.93|0
1633046060000|2021-09-30 23:54:20|111.85|109.85|112.33|110.33|112.33|110.33|111.85|109.85|0
1633046080000|2021-09-30 23:54:40|112.49|110.49|112.17|110.17|112.49|110.49|112.17|110.17|0
1633046090000|2021-09-30 23:54:50|112.24|110.24|112.24|110.24|112.24|110.24|112.17|110.17|0
1633046100000|2021-09-30 23:55:00|112.17|110.17|111.85|109.85|112.17|110.17|111.85|109.85|0
1633046110000|2021-09-30 23:55:10|111.69|109.69|111.69|109.69|111.85|109.85|111.69|109.69|0
1633046120000|2021-09-30 23:55:20|111.92|109.92|111.92|109.92|111.92|109.92|111.92|109.92|0
1633046130000|2021-09-30 23:55:30|111.85|109.85|112.01|110.01|112.01|110.01|111.85|109.85|0
1633046140000|2021-09-30 23:55:40|111.85|109.85|111.69|109.69|111.85|109.85|111.69|109.69|0
1633046150000|2021-09-30 23:55:50|111.76|109.76|111.76|109.76|111.76|109.76|111.76|109.76|0
1633046160000|2021-09-30 23:56:00|111.85|109.85|111.76|109.76|111.85|109.85|111.76|109.76|0
1633046170000|2021-09-30 23:56:10|111.85|109.85|111.85|109.85|111.85|109.85|111.85|109.85|0
1633046180000|2021-09-30 23:56:20|111.84|109.84|111.84|109.84|111.84|109.84|111.84|109.84|0
1633046200000|2021-09-30 23:56:40|112|110|112|110|112|110|112|110|0
1633046210000|2021-09-30 23:56:50|111.84|109.84|111.68|109.68|111.84|109.84|111.68|109.68|0
1633046220000|2021-09-30 23:57:00|111.6|109.6|111.68|109.68|111.68|109.68|111.6|109.6|0
1633046230000|2021-09-30 23:57:10|111.52|109.52|111.37|109.37|111.52|109.52|111.37|109.37|0
1633046240000|2021-09-30 23:57:20|111.52|109.52|111.52|109.52|111.52|109.52|111.52|109.52|0
1633046250000|2021-09-30 23:57:30|111.68|109.68|111.68|109.68|111.68|109.68|111.68|109.68|0
1633046260000|2021-09-30 23:57:40|111.84|109.84|112.16|110.16|112.16|110.16|111.84|109.84|0
1633046270000|2021-09-30 23:57:50|112|110|112.16|110.16|112.16|110.16|112|110|0
1633046280000|2021-09-30 23:58:00|112|110|111.6|109.6|112|110|111.6|109.6|0
1633046290000|2021-09-30 23:58:10|111.68|109.68|111.6|109.6|111.68|109.68|111.52|109.52|0
1633046300000|2021-09-30 23:58:20|111.68|109.68|111.84|109.84|111.84|109.84|111.68|109.68|0
1633046310000|2021-09-30 23:58:30|112|110|112.08|110.08|112.08|110.08|112|110|0
1633046320000|2021-09-30 23:58:40|111.84|109.84|111.84|109.84|111.84|109.84|111.84|109.84|0
1633046330000|2021-09-30 23:58:50|112|110|112|110|112|110|112|110|0
1633046340000|2021-09-30 23:59:00|111.84|109.84|111.84|109.84|111.84|109.84|111.84|109.84|0
1633046350000|2021-09-30 23:59:10|112|110|112.16|110.16|112.16|110.16|112|110|0
1633046370000|2021-09-30 23:59:30|112.32|110.32|112.48|110.48|112.48|110.48|112.32|110.32|0
1633046390000|2021-09-30 23:59:50|112.64|110.64|112.48|110.48|112.64|110.64|112.48|110.48|0
1633046400000|2021-10-01 00:00:00|112.16|110.16|112.32|110.32|112.32|110.32|112|110|0
1633046410000|2021-10-01 00:00:10|112.48|110.48|112.8|110.8|112.8|110.8|112.48|110.48|0
1633046420000|2021-10-01 00:00:20|112.96|110.96|112.96|110.96|113.12|111.12|112.96|110.96|0
1633046430000|2021-10-01 00:00:30|112.87|110.87|112.96|110.96|113.12|111.12|112.87|110.87|0
1633046440000|2021-10-01 00:00:40|113.12|111.12|112.96|110.96|113.12|111.12|112.96|110.96|0
1633046450000|2021-10-01 00:00:50|113.03|111.03|113.28|111.28|113.28|111.28|113.03|111.03|0
1633046460000|2021-10-01 00:01:00|113.44|111.44|113.6|111.6|113.6|111.6|113.44|111.44|0
1633046470000|2021-10-01 00:01:10|113.28|111.28|112.32|110.32|113.28|111.28|112.32|110.32|0
1633046480000|2021-10-01 00:01:20|112.48|110.48|112.48|110.48|112.48|110.48|112.32|110.32|0
1633046490000|2021-10-01 00:01:30|112.16|110.16|112.32|110.32|112.32|110.32|112.16|110.16|0
1633046500000|2021-10-01 00:01:40|112.16|110.16|112|110|112.32|110.32|112|110|0
1633046510000|2021-10-01 00:01:50|111.84|109.84|111.52|109.52|111.84|109.84|111.52|109.52|0
1633046520000|2021-10-01 00:02:00|111.36|109.36|111.52|109.52|111.52|109.52|111.36|109.36|0
1633046530000|2021-10-01 00:02:10|111.36|109.36|111.04|109.04|111.36|109.36|111.04|109.04|0
1633046540000|2021-10-01 00:02:20|111.2|109.2|111.2|109.2|111.2|109.2|111.11|109.11|0
1633046550000|2021-10-01 00:02:30|111.52|109.52|111.36|109.36|111.52|109.52|111.36|109.36|0
1633046560000|2021-10-01 00:02:40|111.52|109.52|111.2|109.2|111.52|109.52|111.2|109.2|0
1633046570000|2021-10-01 00:02:50|111.36|109.36|111.2|109.2|111.36|109.36|111.2|109.2|0
1633046580000|2021-10-01 00:03:00|111.36|109.36|111.27|109.27|111.36|109.36|111.2|109.2|0
1633046590000|2021-10-01 00:03:10|111.36|109.36|111.36|109.36|111.51|109.51|111.36|109.36|0
1633046600000|2021-10-01 00:03:20|111.2|109.2|111.51|109.51|111.51|109.51|111.2|109.2|0
1633046610000|2021-10-01 00:03:30|111.75|109.75|111.75|109.75|111.75|109.75|111.75|109.75|0
1633046620000|2021-10-01 00:03:40|111.83|109.83|112.47|110.47|112.47|110.47|111.83|109.83|0
1633046630000|2021-10-01 00:03:50|112.63|110.63|113.11|111.11|113.11|111.11|112.47|110.47|0
1633046640000|2021-10-01 00:04:00|113.27|111.27|113.43|111.43|113.43|111.43|113.27|111.27|0
1633046650000|2021-10-01 00:04:10|113.11|111.11|113.43|111.43|113.43|111.43|113.11|111.11|0
1633046660000|2021-10-01 00:04:20|113.27|111.27|112.95|110.95|113.27|111.27|112.87|110.87|0
1633046670000|2021-10-01 00:04:30|113.11|111.11|113.11|111.11|113.27|111.27|113.11|111.11|0
1633046680000|2021-10-01 00:04:40|113.43|111.43|113.43|111.43|113.43|111.43|113.43|111.43|0
1633046690000|2021-10-01 00:04:50|113.27|111.27|113.43|111.43|113.43|111.43|113.27|111.27|0
1633046700000|2021-10-01 00:05:00|113.59|111.59|113.27|111.27|113.59|111.59|113.27|111.27|0
1633046710000|2021-10-01 00:05:10|113.59|111.59|113.43|111.43|113.59|111.59|113.43|111.43|0
1633046720000|2021-10-01 00:05:20|113.59|111.59|113.59|111.59|113.59|111.59|113.59|111.59|0
1633046730000|2021-10-01 00:05:30|113.67|111.67|113.75|111.75|113.75|111.75|113.67|111.67|0
1633046740000|2021-10-01 00:05:40|113.59|111.59|113.91|111.91|113.91|111.91|113.59|111.59|0
1633046750000|2021-10-01 00:05:50|113.75|111.75|113.91|111.91|113.91|111.91|113.75|111.75|0
1633046760000|2021-10-01 00:06:00|114.07|112.07|114.07|112.07|114.07|112.07|114.07|112.07|0
1633046770000|2021-10-01 00:06:10|113.91|111.91|114.07|112.07|114.07|112.07|113.91|111.91|0
1633046780000|2021-10-01 00:06:20|114.24|112.24|114.4|112.4|114.56|112.56|114.24|112.24|0
1633046790000|2021-10-01 00:06:30|114.24|112.24|114.4|112.4|114.4|112.4|114.24|112.24|0
1633046800000|2021-10-01 00:06:40|114.23|112.23|114.07|112.07|114.23|112.23|114.07|112.07|0
1633046810000|2021-10-01 00:06:50|114.15|112.15|114.23|112.23|114.23|112.23|114.15|112.15|0
1633046820000|2021-10-01 00:07:00|114.31|112.31|114.56|112.56|114.56|112.56|114.31|112.31|0
1633046830000|2021-10-01 00:07:10|114.4|112.4|114.4|112.4|114.4|112.4|114.4|112.4|0
1633046840000|2021-10-01 00:07:20|114.23|112.23|114.23|112.23|114.23|112.23|114.23|112.23|0
1633046850000|2021-10-01 00:07:30|114.72|112.72|114.23|112.23|114.72|112.72|114.23|112.23|0
1633046860000|2021-10-01 00:07:40|114.31|112.31|114.23|112.23|114.39|112.39|114.23|112.23|0
1633046870000|2021-10-01 00:07:50|114.39|112.39|114.23|112.23|114.39|112.39|114.23|112.23|0
1633046880000|2021-10-01 00:08:00|114.39|112.39|114.23|112.23|114.39|112.39|114.23|112.23|0
1633046890000|2021-10-01 00:08:10|114.07|112.07|114.07|112.07|114.07|112.07|114.07|112.07|0
1633046900000|2021-10-01 00:08:20|114.23|112.23|114.07|112.07|114.23|112.23|114.07|112.07|0
1633046910000|2021-10-01 00:08:30|113.91|111.91|113.91|111.91|113.91|111.91|113.91|111.91|0
1633046920000|2021-10-01 00:08:40|114.07|112.07|114.23|112.23|114.23|112.23|114.07|112.07|0
1633046930000|2021-10-01 00:08:50|114.07|112.07|114.39|112.39|114.39|112.39|114.07|112.07|0
1633046940000|2021-10-01 00:09:00|114.31|112.31|114.23|112.23|114.31|112.31|114.23|112.23|0
1633046950000|2021-10-01 00:09:10|114.07|112.07|114.23|112.23|114.23|112.23|114.07|112.07|0
1633046960000|2021-10-01 00:09:20|114.39|112.39|114.39|112.39|114.39|112.39|114.39|112.39|0
1633046970000|2021-10-01 00:09:30|114.23|112.23|114.39|112.39|114.39|112.39|114.23|112.23|0
1633046980000|2021-10-01 00:09:40|114.23|112.23|114.39|112.39|114.39|112.39|114.23|112.23|0
1633046990000|2021-10-01 00:09:50|114.23|112.23|114.23|112.23|114.23|112.23|114.07|112.07|0
1633047000000|2021-10-01 00:10:00|114.07|112.07|113.91|111.91|114.07|112.07|113.91|111.91|0
1633047010000|2021-10-01 00:10:10|113.75|111.75|114.07|112.07|114.07|112.07|113.75|111.75|0
1633047020000|2021-10-01 00:10:20|113.91|111.91|113.91|111.91|113.91|111.91|113.91|111.91|0
1633047030000|2021-10-01 00:10:30|114.07|112.07|114.23|112.23|114.23|112.23|114.07|112.07|0
1633047040000|2021-10-01 00:10:40|114.07|112.07|114.47|112.47|114.47|112.47|114.07|112.07|0
1633047050000|2021-10-01 00:10:50|114.55|112.55|114.55|112.55|114.55|112.55|114.39|112.39|0
1633047060000|2021-10-01 00:11:00|114.39|112.39|114.39|112.39|114.39|112.39|114.3|112.3|0
1633047070000|2021-10-01 00:11:10|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633047090000|2021-10-01 00:11:30|114.87|112.87|114.71|112.71|115.04|113.04|114.71|112.71|0
1633047100000|2021-10-01 00:11:40|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633047110000|2021-10-01 00:11:50|114.87|112.87|114.87|112.87|114.87|112.87|114.79|112.79|0
1633047120000|2021-10-01 00:12:00|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633047130000|2021-10-01 00:12:10|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633047140000|2021-10-01 00:12:20|114.39|112.39|114.39|112.39|114.39|112.39|114.39|112.39|0
1633047150000|2021-10-01 00:12:30|114.3|112.3|114.39|112.39|114.39|112.39|114.22|112.22|0
1633047160000|2021-10-01 00:12:40|114.55|112.55|114.71|112.71|114.71|112.71|114.55|112.55|0
1633047170000|2021-10-01 00:12:50|114.87|112.87|114.87|112.87|114.87|112.87|114.87|112.87|0
1633047180000|2021-10-01 00:13:00|114.71|112.71|114.87|112.87|114.87|112.87|114.71|112.71|0
1633047190000|2021-10-01 00:13:10|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633047200000|2021-10-01 00:13:20|114.87|112.87|114.87|112.87|114.87|112.87|114.87|112.87|0
1633047210000|2021-10-01 00:13:30|115.03|113.03|114.87|112.87|115.03|113.03|114.87|112.87|0
1633047220000|2021-10-01 00:13:40|115.03|113.03|115.03|113.03|115.03|113.03|115.03|113.03|0
1633047230000|2021-10-01 00:13:50|115.19|113.19|115.19|113.19|115.19|113.19|115.19|113.19|0
1633047240000|2021-10-01 00:14:00|115.36|113.36|115.03|113.03|115.36|113.36|115.03|113.03|0
1633047250000|2021-10-01 00:14:10|114.87|112.87|115.03|113.03|115.03|113.03|114.87|112.87|0
1633047260000|2021-10-01 00:14:20|115.19|113.19|115.19|113.19|115.19|113.19|115.19|113.19|0
1633047270000|2021-10-01 00:14:30|115.35|113.35|115.35|113.35|115.35|113.35|115.35|113.35|0
1633047280000|2021-10-01 00:14:40|115.19|113.19|115.19|113.19|115.35|113.35|115.19|113.19|0
1633047300000|2021-10-01 00:15:00|115.11|113.11|115.03|113.03|115.19|113.19|115.03|113.03|0
1633047310000|2021-10-01 00:15:10|115.19|113.19|114.71|112.71|115.19|113.19|114.71|112.71|0
1633047320000|2021-10-01 00:15:20|114.7|112.7|114.54|112.54|114.7|112.7|114.54|112.54|0
1633047330000|2021-10-01 00:15:30|114.87|112.87|115.19|113.19|115.19|113.19|114.87|112.87|0
1633047340000|2021-10-01 00:15:40|115.03|113.03|115.19|113.19|115.19|113.19|115.03|113.03|0
1633047350000|2021-10-01 00:15:50|115.03|113.03|114.87|112.87|115.03|113.03|114.87|112.87|0
1633047360000|2021-10-01 00:16:00|115.03|113.03|115.51|113.51|115.51|113.51|115.03|113.03|0
1633047370000|2021-10-01 00:16:10|115.35|113.35|115.51|113.51|115.51|113.51|115.35|113.35|0
1633047380000|2021-10-01 00:16:20|115.68|113.68|115.68|113.68|115.68|113.68|115.68|113.68|0
1633047390000|2021-10-01 00:16:30|115.51|113.51|115.51|113.51|115.51|113.51|115.51|113.51|0
1633047400000|2021-10-01 00:16:40|115.68|113.68|114.86|112.86|115.68|113.68|114.86|112.86|0
1633047410000|2021-10-01 00:16:50|115.03|113.03|114.86|112.86|115.03|113.03|114.86|112.86|0
1633047420000|2021-10-01 00:17:00|114.78|112.78|114.86|112.86|114.86|112.86|114.7|112.7|0
1633047430000|2021-10-01 00:17:10|114.7|112.7|114.38|112.38|114.7|112.7|114.38|112.38|0
1633047440000|2021-10-01 00:17:20|114.54|112.54|114.7|112.7|114.7|112.7|114.54|112.54|0
1633047450000|2021-10-01 00:17:30|114.86|112.86|114.78|112.78|114.86|112.86|114.78|112.78|0
1633047460000|2021-10-01 00:17:40|114.7|112.7|114.78|112.78|114.86|112.86|114.7|112.7|0
1633047470000|2021-10-01 00:17:50|114.86|112.86|114.86|112.86|114.86|112.86|114.7|112.7|0
1633047480000|2021-10-01 00:18:00|114.7|112.7|114.86|112.86|115.02|113.02|114.7|112.7|0
1633047490000|2021-10-01 00:18:10|115.02|113.02|115.02|113.02|115.02|113.02|115.02|113.02|0
1633047500000|2021-10-01 00:18:20|114.86|112.86|114.86|112.86|114.86|112.86|114.86|112.86|0
1633047510000|2021-10-01 00:18:30|114.7|112.7|115.02|113.02|115.02|113.02|114.7|112.7|0
1633047520000|2021-10-01 00:18:40|114.94|112.94|115.02|113.02|115.02|113.02|114.94|112.94|0
1633047530000|2021-10-01 00:18:50|114.86|112.86|114.94|112.94|114.94|112.94|114.86|112.86|0
1633047540000|2021-10-01 00:19:00|114.86|112.86|114.7|112.7|114.86|112.86|114.54|112.54|0
1633047550000|2021-10-01 00:19:10|114.54|112.54|114.37|112.37|114.54|112.54|114.37|112.37|0
1633047560000|2021-10-01 00:19:20|114.54|112.54|114.54|112.54|114.54|112.54|114.54|112.54|0
1633047570000|2021-10-01 00:19:30|114.37|112.37|114.29|112.29|114.37|112.37|114.29|112.29|0
1633047580000|2021-10-01 00:19:40|114.21|112.21|114.37|112.37|114.37|112.37|114.21|112.21|0
1633047590000|2021-10-01 00:19:50|114.54|112.54|114.45|112.45|114.54|112.54|114.45|112.45|0
1633047600000|2021-10-01 00:20:00|114.54|112.54|114.21|112.21|114.54|112.54|114.21|112.21|0
1633047630000|2021-10-01 00:20:30|114.37|112.37|114.21|112.21|114.37|112.37|114.21|112.21|0
1633047640000|2021-10-01 00:20:40|114.53|112.53|114.21|112.21|114.53|112.53|114.21|112.21|0
1633047650000|2021-10-01 00:20:50|114.05|112.05|114.05|112.05|114.05|112.05|114.05|112.05|0
1633047660000|2021-10-01 00:21:00|113.89|111.89|114.05|112.05|114.05|112.05|113.89|111.89|0
1633047680000|2021-10-01 00:21:20|113.96|111.96|113.8|111.8|113.96|111.96|113.8|111.8|0
1633047690000|2021-10-01 00:21:30|113.73|111.73|113.89|111.89|113.89|111.89|113.73|111.73|0
1633047700000|2021-10-01 00:21:40|113.73|111.73|113.89|111.89|113.89|111.89|113.73|111.73|0
1633047720000|2021-10-01 00:22:00|113.73|111.73|113.72|111.72|113.73|111.73|113.72|111.72|0
1633047730000|2021-10-01 00:22:10|114.05|112.05|114.37|112.37|114.37|112.37|114.05|112.05|0
1633047740000|2021-10-01 00:22:20|114.21|112.21|114.21|112.21|114.21|112.21|114.21|112.21|0
1633047750000|2021-10-01 00:22:30|114.05|112.05|114.05|112.05|114.05|112.05|114.05|112.05|0
1633047760000|2021-10-01 00:22:40|114.21|112.21|114.21|112.21|114.21|112.21|114.21|112.21|0
1633047780000|2021-10-01 00:23:00|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1633047790000|2021-10-01 00:23:10|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633047800000|2021-10-01 00:23:20|114.69|112.69|114.69|112.69|114.69|112.69|114.69|112.69|0
1633047810000|2021-10-01 00:23:30|114.53|112.53|114.69|112.69|114.69|112.69|114.53|112.53|0
1633047820000|2021-10-01 00:23:40|114.85|112.85|114.69|112.69|114.85|112.85|114.69|112.69|0
1633047830000|2021-10-01 00:23:50|114.85|112.85|114.69|112.69|114.85|112.85|114.69|112.69|0
1633047840000|2021-10-01 00:24:00|114.53|112.53|114.69|112.69|114.69|112.69|114.53|112.53|0
1633047850000|2021-10-01 00:24:10|114.53|112.53|114.61|112.61|114.61|112.61|114.53|112.53|0
1633047860000|2021-10-01 00:24:20|114.53|112.53|114.85|112.85|114.85|112.85|114.53|112.53|0
1633047870000|2021-10-01 00:24:30|115.01|113.01|115.01|113.01|115.01|113.01|115.01|113.01|0
1633047880000|2021-10-01 00:24:40|114.85|112.85|114.85|112.85|114.85|112.85|114.85|112.85|0
1633047900000|2021-10-01 00:25:00|114.69|112.69|114.69|112.69|114.69|112.69|114.69|112.69|0
1633047910000|2021-10-01 00:25:10|114.53|112.53|114.44|112.44|114.53|112.53|114.44|112.44|0
1633047920000|2021-10-01 00:25:20|114.36|112.36|114.36|112.36|114.36|112.36|114.36|112.36|0
1633047950000|2021-10-01 00:25:50|114.53|112.53|114.85|112.85|114.85|112.85|114.53|112.53|0
1633047960000|2021-10-01 00:26:00|114.76|112.76|114.85|112.85|114.85|112.85|114.76|112.76|0
1633047980000|2021-10-01 00:26:20|115.01|113.01|114.85|112.85|115.01|113.01|114.85|112.85|0
1633047990000|2021-10-01 00:26:30|114.69|112.69|114.69|112.69|114.69|112.69|114.69|112.69|0
1633048010000|2021-10-01 00:26:50|114.52|112.52|114.52|112.52|114.52|112.52|114.52|112.52|0
1633048020000|2021-10-01 00:27:00|114.36|112.36|114.28|112.28|114.36|112.36|114.28|112.28|0
1633048030000|2021-10-01 00:27:10|114.36|112.36|114.2|112.2|114.36|112.36|114.2|112.2|0
1633048040000|2021-10-01 00:27:20|114.52|112.52|114.36|112.36|114.52|112.52|114.36|112.36|0
1633048050000|2021-10-01 00:27:30|114.2|112.2|114.04|112.04|114.2|112.2|114.04|112.04|0
1633048060000|2021-10-01 00:27:40|114.12|112.12|114.04|112.04|114.12|112.12|114.04|112.04|0
1633048070000|2021-10-01 00:27:50|114.2|112.2|114.04|112.04|114.2|112.2|114.04|112.04|0
1633048090000|2021-10-01 00:28:10|114.2|112.2|114.04|112.04|114.2|112.2|114.04|112.04|0
1633048110000|2021-10-01 00:28:30|113.88|111.88|113.88|111.88|113.88|111.88|113.88|111.88|0
1633048120000|2021-10-01 00:28:40|113.87|111.87|114.04|112.04|114.04|112.04|113.87|111.87|0
1633048130000|2021-10-01 00:28:50|113.95|111.95|114.04|112.04|114.04|112.04|113.95|111.95|0
1633048140000|2021-10-01 00:29:00|113.87|111.87|113.87|111.87|113.87|111.87|113.71|111.71|0
1633048150000|2021-10-01 00:29:10|113.79|111.79|113.71|111.71|113.79|111.79|113.71|111.71|0
1633048160000|2021-10-01 00:29:20|113.87|111.87|113.87|111.87|113.87|111.87|113.87|111.87|0
1633048170000|2021-10-01 00:29:30|114.2|112.2|114.03|112.03|114.2|112.2|114.03|112.03|0
1633048180000|2021-10-01 00:29:40|114.11|112.11|114.11|112.11|114.11|112.11|114.11|112.11|0
1633048190000|2021-10-01 00:29:50|114.2|112.2|114.2|112.2|114.27|112.27|114.2|112.2|0
1633048200000|2021-10-01 00:30:00|114.27|112.27|114.52|112.52|114.52|112.52|114.27|112.27|0
1633048210000|2021-10-01 00:30:10|114.68|112.68|114.68|112.68|114.68|112.68|114.68|112.68|0
1633048220000|2021-10-01 00:30:20|114.84|112.84|114.84|112.84|114.84|112.84|114.84|112.84|0
1633048230000|2021-10-01 00:30:30|115|113|115.17|113.17|115.17|113.17|115|113|0
1633048240000|2021-10-01 00:30:40|115.16|113.16|114.84|112.84|115.16|113.16|114.84|112.84|0
1633048250000|2021-10-01 00:30:50|115|113|114.84|112.84|115|113|114.68|112.68|0
1633048260000|2021-10-01 00:31:00|115|113|114.92|112.92|115|113|114.92|112.92|0
1633048270000|2021-10-01 00:31:10|114.84|112.84|115|113|115|113|114.84|112.84|0
1633048280000|2021-10-01 00:31:20|114.84|112.84|114.68|112.68|114.84|112.84|114.68|112.68|0
1633048300000|2021-10-01 00:31:40|114.52|112.52|114.43|112.43|114.52|112.52|114.35|112.35|0
1633048310000|2021-10-01 00:31:50|114.52|112.52|114.43|112.43|114.52|112.52|114.43|112.43|0
1633048320000|2021-10-01 00:32:00|114.35|112.35|114.19|112.19|114.35|112.35|114.19|112.19|0
1633048330000|2021-10-01 00:32:10|114.03|112.03|113.87|111.87|114.03|112.03|113.87|111.87|0
1633048340000|2021-10-01 00:32:20|114.03|112.03|114.03|112.03|114.03|112.03|114.03|112.03|0
1633048350000|2021-10-01 00:32:30|114.19|112.19|113.71|111.71|114.19|112.19|113.71|111.71|0
1633048360000|2021-10-01 00:32:40|113.55|111.55|113.55|111.55|113.55|111.55|113.55|111.55|0
1633048370000|2021-10-01 00:32:50|113.71|111.71|113.71|111.71|113.71|111.71|113.71|111.71|0
1633048380000|2021-10-01 00:33:00|113.78|111.78|113.71|111.71|113.87|111.87|113.71|111.71|0
1633048390000|2021-10-01 00:33:10|113.55|111.55|113.71|111.71|113.71|111.71|113.55|111.55|0
1633048400000|2021-10-01 00:33:20|113.62|111.62|113.62|111.62|113.62|111.62|113.54|111.54|0
1633048410000|2021-10-01 00:33:30|113.54|111.54|113.71|111.71|113.71|111.71|113.54|111.54|0
1633048420000|2021-10-01 00:33:40|113.62|111.62|113.71|111.71|113.71|111.71|113.62|111.62|0
1633048430000|2021-10-01 00:33:50|113.54|111.54|113.38|111.38|113.54|111.54|113.38|111.38|0
1633048440000|2021-10-01 00:34:00|113.06|111.06|113.38|111.38|113.38|111.38|113.06|111.06|0
1633048450000|2021-10-01 00:34:10|113.22|111.22|113.06|111.06|113.22|111.22|113.06|111.06|0
1633048470000|2021-10-01 00:34:30|112.98|110.98|112.9|110.9|112.98|110.98|112.9|110.9|0
1633048480000|2021-10-01 00:34:40|112.74|110.74|113.38|111.38|113.38|111.38|112.74|110.74|0
1633048490000|2021-10-01 00:34:50|113.54|111.54|113.54|111.54|113.54|111.54|113.54|111.54|0
1633048510000|2021-10-01 00:35:10|113.46|111.46|113.54|111.54|113.54|111.54|113.38|111.38|0
1633048520000|2021-10-01 00:35:20|113.38|111.38|113.38|111.38|113.38|111.38|113.38|111.38|0
1633048530000|2021-10-01 00:35:30|113.54|111.54|113.86|111.86|113.86|111.86|113.54|111.54|0
1633048540000|2021-10-01 00:35:40|113.7|111.7|113.62|111.62|113.7|111.7|113.62|111.62|0
1633048550000|2021-10-01 00:35:50|113.7|111.7|114.02|112.02|114.02|112.02|113.7|111.7|0
1633048560000|2021-10-01 00:36:00|114.19|112.19|113.86|111.86|114.19|112.19|113.86|111.86|0
1633048570000|2021-10-01 00:36:10|114.02|112.02|114.02|112.02|114.02|112.02|113.94|111.94|0
1633048580000|2021-10-01 00:36:20|113.86|111.86|114.18|112.18|114.18|112.18|113.86|111.86|0
1633048590000|2021-10-01 00:36:30|114.02|112.02|114.18|112.18|114.18|112.18|114.02|112.02|0
1633048600000|2021-10-01 00:36:40|114.35|112.35|114.51|112.51|114.51|112.51|114.35|112.35|0
1633048610000|2021-10-01 00:36:50|114.67|112.67|114.67|112.67|114.67|112.67|114.67|112.67|0
1633048620000|2021-10-01 00:37:00|114.51|112.51|114.51|112.51|114.83|112.83|114.51|112.51|0
1633048630000|2021-10-01 00:37:10|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633048640000|2021-10-01 00:37:20|114.51|112.51|114.51|112.51|114.51|112.51|114.34|112.34|0
1633048650000|2021-10-01 00:37:30|114.34|112.34|114.51|112.51|114.51|112.51|114.34|112.34|0
1633048660000|2021-10-01 00:37:40|114.34|112.34|114.26|112.26|114.34|112.34|114.26|112.26|0
1633048670000|2021-10-01 00:37:50|114.51|112.51|114.5|112.5|114.51|112.51|114.5|112.5|0
1633048680000|2021-10-01 00:38:00|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633048690000|2021-10-01 00:38:10|114.18|112.18|114.18|112.18|114.18|112.18|114.18|112.18|0
1633048700000|2021-10-01 00:38:20|114.02|112.02|114.18|112.18|114.18|112.18|114.02|112.02|0
1633048710000|2021-10-01 00:38:30|114.1|112.1|114.18|112.18|114.18|112.18|114.1|112.1|0
1633048760000|2021-10-01 00:39:20|114.34|112.34|114.5|112.5|114.5|112.5|114.34|112.34|0
1633048770000|2021-10-01 00:39:30|114.83|112.83|114.99|112.99|114.99|112.99|114.83|112.83|0
1633048780000|2021-10-01 00:39:40|115.15|113.15|115.31|113.31|115.31|113.31|115.15|113.15|0
1633048790000|2021-10-01 00:39:50|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633048800000|2021-10-01 00:40:00|114.99|112.99|114.99|112.99|114.99|112.99|114.99|112.99|0
1633048820000|2021-10-01 00:40:20|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633048840000|2021-10-01 00:40:40|114.99|112.99|114.99|112.99|114.99|112.99|114.99|112.99|0
1633048850000|2021-10-01 00:40:50|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633048860000|2021-10-01 00:41:00|115.31|113.31|115.15|113.15|115.31|113.31|115.15|113.15|0
1633048870000|2021-10-01 00:41:10|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633048890000|2021-10-01 00:41:30|115.06|113.06|114.98|112.98|115.06|113.06|114.98|112.98|0
1633048900000|2021-10-01 00:41:40|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633048910000|2021-10-01 00:41:50|115.31|113.31|115.31|113.31|115.31|113.31|115.31|113.31|0
1633048920000|2021-10-01 00:42:00|115.22|113.22|115.22|113.22|115.22|113.22|115.22|113.22|0
1633048930000|2021-10-01 00:42:10|115.31|113.31|115.31|113.31|115.31|113.31|115.31|113.31|0
1633048940000|2021-10-01 00:42:20|115.15|113.15|115.14|113.14|115.15|113.15|115.14|113.14|0
1633048950000|2021-10-01 00:42:30|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633048960000|2021-10-01 00:42:40|115.14|113.14|115.14|113.14|115.14|113.14|115.14|113.14|0
1633048980000|2021-10-01 00:43:00|114.98|112.98|114.82|112.82|114.98|112.98|114.82|112.82|0
1633049000000|2021-10-01 00:43:20|114.74|112.74|114.66|112.66|114.74|112.74|114.66|112.66|0
1633049020000|2021-10-01 00:43:40|114.82|112.82|114.82|112.82|114.82|112.82|114.82|112.82|0
1633049030000|2021-10-01 00:43:50|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633049040000|2021-10-01 00:44:00|114.82|112.82|114.82|112.82|114.82|112.82|114.82|112.82|0
1633049050000|2021-10-01 00:44:10|114.98|112.98|115.14|113.14|115.14|113.14|114.98|112.98|0
1633049070000|2021-10-01 00:44:30|114.98|112.98|114.98|112.98|115.06|113.06|114.98|112.98|0
1633049080000|2021-10-01 00:44:40|115.14|113.14|115.14|113.14|115.14|113.14|115.14|113.14|0
1633049090000|2021-10-01 00:44:50|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633049100000|2021-10-01 00:45:00|114.82|112.82|114.49|112.49|114.82|112.82|114.49|112.49|0
1633049110000|2021-10-01 00:45:10|114.33|112.33|114.33|112.33|114.33|112.33|114.33|112.33|0
1633049130000|2021-10-01 00:45:30|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633049140000|2021-10-01 00:45:40|114.57|112.57|114.65|112.65|114.65|112.65|114.57|112.57|0
1633049150000|2021-10-01 00:45:50|114.82|112.82|114.65|112.65|114.82|112.82|114.65|112.65|0
1633049160000|2021-10-01 00:46:00|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633049170000|2021-10-01 00:46:10|114.33|112.33|114.17|112.17|114.33|112.33|114.17|112.17|0
1633049180000|2021-10-01 00:46:20|114.01|112.01|114.01|112.01|114.01|112.01|114.01|112.01|0
1633049190000|2021-10-01 00:46:30|113.84|111.84|113.84|111.84|113.84|111.84|113.84|111.84|0
1633049200000|2021-10-01 00:46:40|114.01|112.01|114.17|112.17|114.17|112.17|114.01|112.01|0
1633049210000|2021-10-01 00:46:50|114.33|112.33|114.49|112.49|114.49|112.49|114.33|112.33|0
1633049220000|2021-10-01 00:47:00|114.33|112.33|113.84|111.84|114.33|112.33|113.84|111.84|0
1633049230000|2021-10-01 00:47:10|114|112|114|112|114|112|114|112|0
1633049240000|2021-10-01 00:47:20|114.17|112.17|113.84|111.84|114.17|112.17|113.84|111.84|0
1633049250000|2021-10-01 00:47:30|113.68|111.68|113.68|111.68|113.68|111.68|113.68|111.68|0
1633049260000|2021-10-01 00:47:40|113.84|111.84|113.92|111.92|114|112|113.84|111.84|0
1633049270000|2021-10-01 00:47:50|114|112|113.84|111.84|114|112|113.84|111.84|0
1633049280000|2021-10-01 00:48:00|114|112|114|112|114|112|114|112|0
1633049290000|2021-10-01 00:48:10|113.84|111.84|114|112|114|112|113.84|111.84|0
1633049300000|2021-10-01 00:48:20|113.84|111.84|113.84|111.84|113.84|111.84|113.84|111.84|0
1633049310000|2021-10-01 00:48:30|113.68|111.68|113.52|111.52|113.68|111.68|113.36|111.36|0
1633049320000|2021-10-01 00:48:40|113.44|111.44|113.52|111.52|113.52|111.52|113.36|111.36|0
1633049330000|2021-10-01 00:48:50|113.36|111.36|113.36|111.36|113.36|111.36|113.36|111.36|0
1633049340000|2021-10-01 00:49:00|113.2|111.2|113.36|111.36|113.36|111.36|113.04|111.04|0
1633049350000|2021-10-01 00:49:10|113.52|111.52|113.36|111.36|113.52|111.52|113.36|111.36|0
1633049360000|2021-10-01 00:49:20|113.52|111.52|113.52|111.52|113.52|111.52|113.36|111.36|0
1633049370000|2021-10-01 00:49:30|113.36|111.36|113.36|111.36|113.36|111.36|113.36|111.36|0
1633049380000|2021-10-01 00:49:40|113.52|111.52|113.59|111.59|113.68|111.68|113.52|111.52|0
1633049390000|2021-10-01 00:49:50|113.68|111.68|113.68|111.68|113.68|111.68|113.52|111.52|0
1633049400000|2021-10-01 00:50:00|113.52|111.52|113.36|111.36|113.52|111.52|113.36|111.36|0
1633049420000|2021-10-01 00:50:20|113.52|111.52|113.68|111.68|113.68|111.68|113.52|111.52|0
1633049430000|2021-10-01 00:50:30|113.59|111.59|113.84|111.84|113.84|111.84|113.59|111.59|0
1633049440000|2021-10-01 00:50:40|113.75|111.75|113.52|111.52|113.75|111.75|113.52|111.52|0
1633049450000|2021-10-01 00:50:50|112.71|110.71|112.55|110.55|112.71|110.71|112.55|110.55|0
1633049460000|2021-10-01 00:51:00|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633049470000|2021-10-01 00:51:10|112.23|110.23|112.23|110.23|112.39|110.39|112.23|110.23|0
1633049480000|2021-10-01 00:51:20|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633049490000|2021-10-01 00:51:30|111.59|109.59|111.59|109.59|111.59|109.59|111.59|109.59|0
1633049500000|2021-10-01 00:51:40|111.91|109.91|111.91|109.91|111.99|109.99|111.91|109.91|0
1633049510000|2021-10-01 00:51:50|112.07|110.07|111.43|109.43|112.07|110.07|111.43|109.43|0
1633049520000|2021-10-01 00:52:00|111.59|109.59|111.43|109.43|111.59|109.59|111.43|109.43|0
1633049530000|2021-10-01 00:52:10|111.11|109.11|111.35|109.35|111.35|109.35|111.11|109.11|0
1633049540000|2021-10-01 00:52:20|111.27|109.27|111.43|109.43|111.59|109.59|111.27|109.27|0
1633049550000|2021-10-01 00:52:30|111.27|109.27|111.11|109.11|111.27|109.27|111.11|109.11|0
1633049560000|2021-10-01 00:52:40|110.95|108.95|110.95|108.95|110.95|108.95|110.95|108.95|0
1633049570000|2021-10-01 00:52:50|110.79|108.79|110.48|108.48|110.79|108.79|110.48|108.48|0
1633049580000|2021-10-01 00:53:00|110.63|108.63|110.48|108.48|110.63|108.63|110.48|108.48|0
1633049590000|2021-10-01 00:53:10|110|108|110.16|108.16|110.16|108.16|110|108|0
1633049600000|2021-10-01 00:53:20|110.48|108.48|110.63|108.63|110.63|108.63|110.48|108.48|0
1633049610000|2021-10-01 00:53:30|110.79|108.79|110.63|108.63|110.79|108.79|110.63|108.63|0
1633049620000|2021-10-01 00:53:40|110.71|108.71|110.95|108.95|110.95|108.95|110.71|108.71|0
1633049630000|2021-10-01 00:53:50|111.11|109.11|111.11|109.11|111.11|109.11|111.11|109.11|0
1633049640000|2021-10-01 00:54:00|111.35|109.35|111.43|109.43|111.43|109.43|111.35|109.35|0
1633049650000|2021-10-01 00:54:10|111.27|109.27|111.27|109.27|111.27|109.27|111.11|109.11|0
1633049660000|2021-10-01 00:54:20|111.11|109.11|111.11|109.11|111.19|109.19|111.11|109.11|0
1633049670000|2021-10-01 00:54:30|111.27|109.27|111.27|109.27|111.27|109.27|111.27|109.27|0
1633049680000|2021-10-01 00:54:40|111.11|109.11|111.27|109.27|111.27|109.27|111.11|109.11|0
1633049690000|2021-10-01 00:54:50|110.79|108.79|110.95|108.95|110.95|108.95|110.79|108.79|0
1633049700000|2021-10-01 00:55:00|111.11|109.11|110.95|108.95|111.11|109.11|110.95|108.95|0
1633049710000|2021-10-01 00:55:10|111.11|109.11|111.11|109.11|111.11|109.11|111.11|109.11|0
1633049720000|2021-10-01 00:55:20|110.95|108.95|110.79|108.79|110.95|108.95|110.79|108.79|0
1633049730000|2021-10-01 00:55:30|110.71|108.71|110.87|108.87|110.87|108.87|110.63|108.63|0
1633049740000|2021-10-01 00:55:40|110.95|108.95|110.95|108.95|110.95|108.95|110.95|108.95|0
1633049750000|2021-10-01 00:55:50|111.11|109.11|110.95|108.95|111.11|109.11|110.95|108.95|0
1633049760000|2021-10-01 00:56:00|111.11|109.11|110.31|108.31|111.11|109.11|110.31|108.31|0
1633049770000|2021-10-01 00:56:10|110.15|108.15|110.31|108.31|110.31|108.31|110.15|108.15|0
1633049780000|2021-10-01 00:56:20|110.47|108.47|110.15|108.15|110.47|108.47|110.15|108.15|0
1633049800000|2021-10-01 00:56:40|110.31|108.31|110.47|108.47|110.47|108.47|110.31|108.31|0
1633049810000|2021-10-01 00:56:50|110.39|108.39|110.31|108.31|110.47|108.47|110.31|108.31|0
1633049820000|2021-10-01 00:57:00|110.47|108.47|110.31|108.31|110.47|108.47|110.31|108.31|0
1633049830000|2021-10-01 00:57:10|110.15|108.15|109.68|107.68|110.15|108.15|109.68|107.68|0
1633049840000|2021-10-01 00:57:20|109.99|107.99|110.31|108.31|110.31|108.31|109.99|107.99|0
1633049850000|2021-10-01 00:57:30|109.99|107.99|110.15|108.15|110.31|108.31|109.99|107.99|0
1633049860000|2021-10-01 00:57:40|110.23|108.23|110.31|108.31|110.31|108.31|110.23|108.23|0
1633049870000|2021-10-01 00:57:50|109.99|107.99|109.99|107.99|109.99|107.99|109.99|107.99|0
1633049880000|2021-10-01 00:58:00|109.83|107.83|109.83|107.83|109.99|107.99|109.83|107.83|0
1633049890000|2021-10-01 00:58:10|109.99|107.99|110.15|108.15|110.15|108.15|109.99|107.99|0
1633049900000|2021-10-01 00:58:20|110.31|108.31|110.15|108.15|110.31|108.31|110.15|108.15|0
1633049910000|2021-10-01 00:58:30|110.31|108.31|110.31|108.31|110.31|108.31|110.15|108.15|0
1633049920000|2021-10-01 00:58:40|110.07|108.07|109.99|107.99|110.07|108.07|109.99|107.99|0
1633049930000|2021-10-01 00:58:50|109.83|107.83|109.67|107.67|109.83|107.83|109.67|107.67|0
1633049940000|2021-10-01 00:59:00|109.36|107.36|109.43|107.43|109.52|107.52|109.36|107.36|0
1633049950000|2021-10-01 00:59:10|109.2|107.2|109.2|107.2|109.2|107.2|109.2|107.2|0
1633049960000|2021-10-01 00:59:20|109.04|107.04|109.04|107.04|109.2|107.2|109.04|107.04|0
1633049970000|2021-10-01 00:59:30|109.2|107.2|109.04|107.04|109.2|107.2|109.04|107.04|0
1633049980000|2021-10-01 00:59:40|108.88|106.88|107.79|105.79|108.88|106.88|107.63|105.63|0
1633049990000|2021-10-01 00:59:50|107.63|105.63|107.47|105.47|107.63|105.63|107.47|105.47|0
1633050000000|2021-10-01 01:00:00|107.79|105.79|107.63|105.63|107.94|105.94|107.63|105.63|0
1633050010000|2021-10-01 01:00:10|107.79|105.79|108.25|106.25|108.25|106.25|107.79|105.79|0
1633050020000|2021-10-01 01:00:20|108.41|106.41|108.17|106.17|108.41|106.41|108.17|106.17|0
1633050030000|2021-10-01 01:00:30|108.25|106.25|108.57|106.57|108.57|106.57|108.25|106.25|0
1633050040000|2021-10-01 01:00:40|108.41|106.41|108.25|106.25|108.41|106.41|108.25|106.25|0
1633050050000|2021-10-01 01:00:50|108.1|106.1|108.25|106.25|108.25|106.25|108.1|106.1|0
1633050060000|2021-10-01 01:01:00|108.1|106.1|107.63|105.63|108.1|106.1|107.63|105.63|0
1633050070000|2021-10-01 01:01:10|107.47|105.47|105.99|103.99|107.47|105.47|105.99|103.99|0
1633050080000|2021-10-01 01:01:20|106.07|104.07|105.6|103.6|106.22|104.22|105.6|103.6|0
1633050090000|2021-10-01 01:01:30|105.76|103.76|105.76|103.76|105.91|103.91|105.76|103.76|0
1633050100000|2021-10-01 01:01:40|105.91|103.91|106.22|104.22|106.22|104.22|105.91|103.91|0
1633050110000|2021-10-01 01:01:50|105.91|103.91|105.45|103.45|105.91|103.91|105.29|103.29|0
1633050120000|2021-10-01 01:02:00|105.29|103.29|103.76|101.76|105.29|103.29|103.76|101.76|0
1633050130000|2021-10-01 01:02:10|103.6|101.6|102.84|100.84|103.6|101.6|102.69|100.69|0
1633050140000|2021-10-01 01:02:20|102.99|100.99|102.53|100.53|103.3|101.3|102.53|100.53|0
1633050150000|2021-10-01 01:02:30|102.84|100.84|102.53|100.53|103.14|101.14|102.53|100.53|0
1633050160000|2021-10-01 01:02:40|102.84|100.84|102.99|100.99|102.99|100.99|102.84|100.84|0
1633050170000|2021-10-01 01:02:50|103.45|101.45|103.75|101.75|103.75|101.75|103.45|101.45|0
1633050180000|2021-10-01 01:03:00|103.6|101.6|102.99|100.99|103.6|101.6|102.99|100.99|0
1633050190000|2021-10-01 01:03:10|102.84|100.84|102.53|100.53|102.84|100.84|102.53|100.53|0
1633050200000|2021-10-01 01:03:20|102.84|100.84|102.68|100.68|102.84|100.84|102.53|100.53|0
1633050210000|2021-10-01 01:03:30|101.32|99.32|101.77|99.77|101.77|99.77|101.32|99.32|0
1633050220000|2021-10-01 01:03:40|101.62|99.62|101.01|99.01|101.62|99.62|101.01|99.01|0
1633050240000|2021-10-01 01:04:00|101.17|99.17|101.62|99.62|101.62|99.62|101.16|99.16|0
1633050250000|2021-10-01 01:04:10|101.77|99.77|101.92|99.92|101.92|99.92|101.47|99.47|0
1633050260000|2021-10-01 01:04:20|101.77|99.77|102.22|100.22|102.22|100.22|101.77|99.77|0
1633050270000|2021-10-01 01:04:30|102.07|100.07|102.53|100.53|102.53|100.53|102.07|100.07|0
1633050280000|2021-10-01 01:04:40|102.38|100.38|102.53|100.53|102.53|100.53|102.38|100.38|0
1633050290000|2021-10-01 01:04:50|102.68|100.68|102.53|100.53|102.68|100.68|102.53|100.53|0
1633050300000|2021-10-01 01:05:00|102.22|100.22|102.68|100.68|102.68|100.68|102.22|100.22|0
1633050310000|2021-10-01 01:05:10|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1633050320000|2021-10-01 01:05:20|102.38|100.38|102.3|100.3|102.38|100.38|102.3|100.3|0
1633050330000|2021-10-01 01:05:30|102.22|100.22|101.92|99.92|102.22|100.22|101.92|99.92|0
1633050340000|2021-10-01 01:05:40|102.22|100.22|102.3|100.3|102.3|100.3|102.07|100.07|0
1633050350000|2021-10-01 01:05:50|102.37|100.37|102.22|100.22|102.37|100.37|102.22|100.22|0
1633050360000|2021-10-01 01:06:00|102.14|100.14|102.22|100.22|102.22|100.22|102.07|100.07|0
1633050370000|2021-10-01 01:06:10|102.07|100.07|101.92|99.92|102.07|100.07|101.92|99.92|0
1633050380000|2021-10-01 01:06:20|101.77|99.77|101.77|99.77|101.77|99.77|101.77|99.77|0
1633050390000|2021-10-01 01:06:30|101.61|99.61|101.77|99.77|101.77|99.77|101.61|99.61|0
1633050400000|2021-10-01 01:06:40|101.92|99.92|101.77|99.77|101.92|99.92|101.77|99.77|0
1633050410000|2021-10-01 01:06:50|101.84|99.84|101.77|99.77|101.92|99.92|101.77|99.77|0
1633050420000|2021-10-01 01:07:00|101.92|99.92|102.22|100.22|102.22|100.22|101.92|99.92|0
1633050430000|2021-10-01 01:07:10|102.37|100.37|101.16|99.16|102.37|100.37|101.16|99.16|0
1633050440000|2021-10-01 01:07:20|101.01|99.01|101.16|99.16|101.31|99.31|101.01|99.01|0
1633050450000|2021-10-01 01:07:30|101.01|99.01|100.4|98.4|101.01|99.01|100.1|98.1|0
1633050460000|2021-10-01 01:07:40|100.25|98.25|100.25|98.25|100.25|98.25|100.1|98.1|0
1633050470000|2021-10-01 01:07:50|100.03|98.03|99.5|97.5|100.03|98.03|99.5|97.5|0
1633050480000|2021-10-01 01:08:00|99.65|97.65|99.28|97.28|99.65|97.65|99.28|97.28|0
1633050490000|2021-10-01 01:08:10|98.61|96.61|95.73|93.73|98.91|96.91|95.73|93.73|0
1633050500000|2021-10-01 01:08:20|95.58|93.58|95.07|93.07|95.72|93.72|94.92|92.92|0
1633050510000|2021-10-01 01:08:30|95.36|93.36|95.22|93.22|95.65|93.65|95.22|93.22|0
1633050520000|2021-10-01 01:08:40|94.78|92.78|95.22|93.22|95.22|93.22|94.34|92.34|0
1633050530000|2021-10-01 01:08:50|94.92|92.92|95.07|93.07|95.22|93.22|94.92|92.92|0
1633050540000|2021-10-01 01:09:00|95.36|93.36|96.02|94.02|96.02|94.02|95.36|93.36|0
1633050550000|2021-10-01 01:09:10|96.09|94.09|96.53|94.53|96.53|94.53|96.09|94.09|0
1633050560000|2021-10-01 01:09:20|96.24|94.24|96.39|94.39|96.68|94.68|96.24|94.24|0
1633050570000|2021-10-01 01:09:30|96.6|94.6|95.28|93.28|96.6|94.6|95.28|93.28|0
1633050580000|2021-10-01 01:09:40|95.21|93.21|94.78|92.78|95.21|93.21|94.78|92.78|0
1633050590000|2021-10-01 01:09:50|95.07|93.07|95.21|93.21|95.21|93.21|95.07|93.07|0
1633050600000|2021-10-01 01:10:00|95.8|93.8|95.94|93.94|95.94|93.94|95.8|93.8|0
1633050610000|2021-10-01 01:10:10|94.92|92.92|94.34|92.34|94.92|92.92|94.34|92.34|0
1633050620000|2021-10-01 01:10:20|93.9|91.9|94.05|92.05|94.05|92.05|93.76|91.76|0
1633050630000|2021-10-01 01:10:30|94.34|92.34|94.48|92.48|94.63|92.63|94.34|92.34|0
1633050640000|2021-10-01 01:10:40|94.77|92.77|95.21|93.21|95.21|93.21|94.77|92.77|0
1633050650000|2021-10-01 01:10:50|95.14|93.14|95.21|93.21|95.21|93.21|95.14|93.14|0
1633050660000|2021-10-01 01:11:00|94.92|92.92|94.99|92.99|95.07|93.07|94.92|92.92|0
1633050670000|2021-10-01 01:11:10|95.36|93.36|95.21|93.21|95.36|93.36|95.07|93.07|0
1633050680000|2021-10-01 01:11:20|94.92|92.92|93.9|91.9|94.92|92.92|93.9|91.9|0
1633050690000|2021-10-01 01:11:30|93.32|91.32|93.18|91.18|93.32|91.32|93.18|91.18|0
1633050700000|2021-10-01 01:11:40|93.04|91.04|92.53|90.53|93.18|91.18|92.53|90.53|0
1633050710000|2021-10-01 01:11:50|92.39|90.39|93.04|91.04|93.04|91.04|92.32|90.32|0
1633050720000|2021-10-01 01:12:00|93.47|91.47|93.18|91.18|93.47|91.47|92.89|90.89|0
1633050730000|2021-10-01 01:12:10|93.32|91.32|93.61|91.61|93.61|91.61|93.32|91.32|0
1633050740000|2021-10-01 01:12:20|93.76|91.76|94.05|92.05|94.05|92.05|93.76|91.76|0
1633050750000|2021-10-01 01:12:30|93.9|91.9|93.76|91.76|93.9|91.9|93.76|91.76|0
1633050760000|2021-10-01 01:12:40|93.32|91.32|93.32|91.32|93.32|91.32|93.25|91.25|0
1633050770000|2021-10-01 01:12:50|93.18|91.18|92.46|90.46|93.18|91.18|92.17|90.17|0
1633050780000|2021-10-01 01:13:00|92.6|90.6|92.31|90.31|92.6|90.6|92.17|90.17|0
1633050790000|2021-10-01 01:13:10|91.88|89.88|92.17|90.17|92.31|90.31|91.88|89.88|0
1633050800000|2021-10-01 01:13:20|92.31|90.31|92.6|90.6|92.6|90.6|92.31|90.31|0
1633050810000|2021-10-01 01:13:30|92.74|90.74|92.74|90.74|92.74|90.74|92.74|90.74|0
1633050820000|2021-10-01 01:13:40|95.09|93.09|95.23|93.23|95.23|93.23|95.09|93.09|0
1633050830000|2021-10-01 01:13:50|95.09|93.09|94.37|92.37|95.52|93.52|94.37|92.37|0
1633050840000|2021-10-01 01:14:00|94.51|92.51|94.23|92.23|94.51|92.51|94.23|92.23|0
1633050850000|2021-10-01 01:14:10|94.09|92.09|94.09|92.09|94.23|92.23|94.09|92.09|0
1633050860000|2021-10-01 01:14:20|93.8|91.8|94.51|92.51|94.51|92.51|93.8|91.8|0
1633050870000|2021-10-01 01:14:30|94.8|92.8|95.37|93.37|95.44|93.44|94.8|92.8|0
1633050880000|2021-10-01 01:14:40|95.23|93.23|95.23|93.23|95.44|93.44|95.23|93.23|0
1633050890000|2021-10-01 01:14:50|95.97|93.97|96.71|94.71|96.85|94.85|95.97|93.97|0
1633050900000|2021-10-01 01:15:00|96.57|94.57|97.14|95.14|97.14|95.14|96.57|94.57|0
1633050910000|2021-10-01 01:15:10|97|95|97.43|95.43|97.57|95.57|97|95|0
1633050920000|2021-10-01 01:15:20|97.28|95.28|97.43|95.43|97.43|95.43|97.28|95.28|0
1633050930000|2021-10-01 01:15:30|97.72|95.72|97.67|95.67|97.81|95.81|97.38|95.38|0
1633050940000|2021-10-01 01:15:40|97.38|95.38|96.95|94.95|97.52|95.52|96.95|94.95|0
1633050950000|2021-10-01 01:15:50|97.09|95.09|97.38|95.38|97.38|95.38|97.09|95.09|0
1633050960000|2021-10-01 01:16:00|97.24|95.24|97.09|95.09|97.24|95.24|97.09|95.09|0
1633050970000|2021-10-01 01:16:10|97.23|95.23|97.23|95.23|97.23|95.23|97.09|95.09|0
1633050980000|2021-10-01 01:16:20|97.52|95.52|97.66|95.66|97.66|95.66|97.52|95.52|0
1633050990000|2021-10-01 01:16:30|97.81|95.81|97.81|95.81|98.09|96.09|97.81|95.81|0
1633051000000|2021-10-01 01:16:40|97.52|95.52|97.95|95.95|97.95|95.95|97.52|95.52|0
1633051010000|2021-10-01 01:16:50|97.88|95.88|98.09|96.09|98.09|96.09|97.88|95.88|0
1633051020000|2021-10-01 01:17:00|98.24|96.24|98.67|96.67|98.67|96.67|98.24|96.24|0
1633051030000|2021-10-01 01:17:10|98.59|96.59|99.25|97.25|99.25|97.25|98.59|96.59|0
1633051040000|2021-10-01 01:17:20|99.1|97.1|99.39|97.39|99.54|97.54|99.1|97.1|0
1633051050000|2021-10-01 01:17:30|99.54|97.54|99.54|97.54|99.97|97.97|99.54|97.54|0
1633051060000|2021-10-01 01:17:40|99.83|97.83|99.97|97.97|100.12|98.12|99.83|97.83|0
1633051070000|2021-10-01 01:17:50|100.12|98.12|100.41|98.41|100.41|98.41|100.12|98.12|0
1633051080000|2021-10-01 01:18:00|100.56|98.56|99.97|97.97|100.63|98.63|99.97|97.97|0
1633051090000|2021-10-01 01:18:10|99.83|97.83|99.25|97.25|99.83|97.83|99.25|97.25|0
1633051100000|2021-10-01 01:18:20|99.54|97.54|99.54|97.54|99.68|97.68|99.46|97.46|0
1633051110000|2021-10-01 01:18:30|99.61|97.61|99.54|97.54|99.83|97.83|99.54|97.54|0
1633051120000|2021-10-01 01:18:40|99.68|97.68|99.83|97.83|99.97|97.97|99.68|97.68|0
1633051130000|2021-10-01 01:18:50|99.97|97.97|99.83|97.83|99.97|97.97|99.68|97.68|0
1633051140000|2021-10-01 01:19:00|99.68|97.68|99.31|97.31|99.83|97.83|99.24|97.24|0
1633051150000|2021-10-01 01:19:10|99.53|97.53|99.82|97.82|99.82|97.82|99.53|97.53|0
1633051160000|2021-10-01 01:19:20|99.68|97.68|99.53|97.53|99.68|97.68|99.53|97.53|0
1633051170000|2021-10-01 01:19:30|99.39|97.39|99.24|97.24|99.39|97.39|99.1|97.1|0
1633051180000|2021-10-01 01:19:40|99.1|97.1|98.73|96.73|99.24|97.24|98.73|96.73|0
1633051190000|2021-10-01 01:19:50|98.59|96.59|98.52|96.52|98.81|96.81|98.52|96.52|0
1633051200000|2021-10-01 01:20:00|98.59|96.59|98.95|96.95|98.95|96.95|98.59|96.59|0
1633051210000|2021-10-01 01:20:10|99.1|97.1|99.39|97.39|99.39|97.39|99.1|97.1|0
1633051220000|2021-10-01 01:20:20|99.53|97.53|99.24|97.24|99.53|97.53|99.24|97.24|0
1633051230000|2021-10-01 01:20:30|98.95|96.95|98.66|96.66|98.95|96.95|98.66|96.66|0
1633051240000|2021-10-01 01:20:40|98.81|96.81|99.39|97.39|99.39|97.39|98.81|96.81|0
1633051250000|2021-10-01 01:20:50|99.31|97.31|99.24|97.24|99.31|97.31|99.24|97.24|0
1633051260000|2021-10-01 01:21:00|99.39|97.39|99.68|97.68|99.68|97.68|99.24|97.24|0
1633051270000|2021-10-01 01:21:10|99.39|97.39|99.53|97.53|99.53|97.53|99.39|97.39|0
1633051280000|2021-10-01 01:21:20|99.39|97.39|99.39|97.39|99.39|97.39|99.24|97.24|0
1633051290000|2021-10-01 01:21:30|99.38|97.38|99.38|97.38|99.38|97.38|99.38|97.38|0
1633051300000|2021-10-01 01:21:40|99.53|97.53|99.53|97.53|99.53|97.53|99.53|97.53|0
1633051310000|2021-10-01 01:21:50|99.67|97.67|99.82|97.82|99.82|97.82|99.67|97.67|0
1633051320000|2021-10-01 01:22:00|99.38|97.38|99.24|97.24|99.38|97.38|99.24|97.24|0
1633051330000|2021-10-01 01:22:10|99.16|97.16|99.09|97.09|99.16|97.16|99.09|97.09|0
1633051340000|2021-10-01 01:22:20|99.67|97.67|100.55|98.55|100.55|98.55|99.67|97.67|0
1633051350000|2021-10-01 01:22:30|100.4|98.4|100.4|98.4|100.55|98.55|100.25|98.25|0
1633051360000|2021-10-01 01:22:40|100.25|98.25|100.69|98.69|100.69|98.69|100.25|98.25|0
1633051370000|2021-10-01 01:22:50|100.55|98.55|101.13|99.13|101.13|99.13|100.55|98.55|0
1633051380000|2021-10-01 01:23:00|100.98|98.98|100.84|98.84|100.98|98.98|100.84|98.84|0
1633051390000|2021-10-01 01:23:10|100.69|98.69|100.84|98.84|100.84|98.84|100.69|98.69|0
1633051400000|2021-10-01 01:23:20|101.13|99.13|101.57|99.57|101.57|99.57|100.98|98.98|0
1633051410000|2021-10-01 01:23:30|101.72|99.72|101.42|99.42|101.72|99.72|101.42|99.42|0
1633051420000|2021-10-01 01:23:40|101.57|99.57|101.28|99.28|101.57|99.57|101.13|99.13|0
1633051430000|2021-10-01 01:23:50|101.42|99.42|101.13|99.13|101.57|99.57|101.13|99.13|0
1633051440000|2021-10-01 01:24:00|100.84|98.84|101.13|99.13|101.13|99.13|100.84|98.84|0
1633051450000|2021-10-01 01:24:10|100.69|98.69|100.54|98.54|100.69|98.69|100.54|98.54|0
1633051460000|2021-10-01 01:24:20|100.4|98.4|100.11|98.11|100.4|98.4|100.11|98.11|0
1633051470000|2021-10-01 01:24:30|99.81|97.81|99.67|97.67|99.81|97.81|99.67|97.67|0
1633051480000|2021-10-01 01:24:40|99.81|97.81|100.18|98.18|100.18|98.18|99.81|97.81|0
1633051490000|2021-10-01 01:24:50|100.25|98.25|100.54|98.54|100.54|98.54|100.1|98.1|0
1633051500000|2021-10-01 01:25:00|100.69|98.69|100.4|98.4|100.83|98.83|100.4|98.4|0
1633051510000|2021-10-01 01:25:10|100.54|98.54|100.54|98.54|100.54|98.54|100.54|98.54|0
1633051520000|2021-10-01 01:25:20|100.32|98.32|100.54|98.54|100.54|98.54|100.32|98.32|0
1633051530000|2021-10-01 01:25:30|100.4|98.4|100.17|98.17|100.4|98.4|100.1|98.1|0
1633051540000|2021-10-01 01:25:40|100.1|98.1|99.96|97.96|100.1|98.1|99.96|97.96|0
1633051550000|2021-10-01 01:25:50|99.88|97.88|99.81|97.81|99.96|97.96|99.81|97.81|0
1633051560000|2021-10-01 01:26:00|99.96|97.96|99.96|97.96|100.25|98.25|99.96|97.96|0
1633051570000|2021-10-01 01:26:10|99.81|97.81|99.81|97.81|99.96|97.96|99.81|97.81|0
1633051580000|2021-10-01 01:26:20|99.96|97.96|100.1|98.1|100.39|98.39|99.81|97.81|0
1633051590000|2021-10-01 01:26:30|100.25|98.25|100.25|98.25|100.25|98.25|100.1|98.1|0
1633051600000|2021-10-01 01:26:40|100.1|98.1|100.39|98.39|100.39|98.39|100.1|98.1|0
1633051610000|2021-10-01 01:26:50|100.25|98.25|100.25|98.25|100.39|98.39|100.25|98.25|0
1633051620000|2021-10-01 01:27:00|100.1|98.1|100.39|98.39|100.39|98.39|100.1|98.1|0
1633051630000|2021-10-01 01:27:10|99.96|97.96|99.81|97.81|99.96|97.96|99.81|97.81|0
1633051640000|2021-10-01 01:27:20|99.66|97.66|99.37|97.37|99.66|97.66|99.23|97.23|0
1633051650000|2021-10-01 01:27:30|99.52|97.52|99.37|97.37|99.52|97.52|99.37|97.37|0
1633051660000|2021-10-01 01:27:40|99.52|97.52|99.81|97.81|99.81|97.81|99.52|97.52|0
1633051670000|2021-10-01 01:27:50|99.52|97.52|99.95|97.95|99.95|97.95|99.52|97.52|0
1633051680000|2021-10-01 01:28:00|100.1|98.1|100.39|98.39|100.39|98.39|100.1|98.1|0
1633051690000|2021-10-01 01:28:10|100.24|98.24|100.24|98.24|100.39|98.39|100.24|98.24|0
1633051700000|2021-10-01 01:28:20|100.54|98.54|101.2|99.2|101.2|99.2|100.54|98.54|0
1633051710000|2021-10-01 01:28:30|101.35|99.35|101.35|99.35|101.35|99.35|101.2|99.2|0
1633051720000|2021-10-01 01:28:40|101.49|99.49|101.35|99.35|101.49|99.49|101.35|99.35|0
1633051730000|2021-10-01 01:28:50|101.2|99.2|101.79|99.79|101.79|99.79|101.2|99.2|0
1633051740000|2021-10-01 01:29:00|101.49|99.49|102.6|100.6|102.6|100.6|101.49|99.49|0
1633051750000|2021-10-01 01:29:10|102.45|100.45|101.87|99.87|102.45|100.45|101.72|99.72|0
1633051760000|2021-10-01 01:29:20|101.72|99.72|101.87|99.87|101.87|99.87|101.72|99.72|0
1633051770000|2021-10-01 01:29:30|101.43|99.43|102.01|100.01|102.01|100.01|101.43|99.43|0
1633051780000|2021-10-01 01:29:40|102.08|100.08|101.58|99.58|102.08|100.08|101.58|99.58|0
1633051790000|2021-10-01 01:29:50|101.29|99.29|101.14|99.14|101.43|99.43|101.14|99.14|0
1633051800000|2021-10-01 01:30:00|100.99|98.99|100.85|98.85|101.14|99.14|100.85|98.85|0
1633051810000|2021-10-01 01:30:10|100.56|98.56|100.27|98.27|100.7|98.7|100.27|98.27|0
1633051820000|2021-10-01 01:30:20|100.13|98.13|100.42|98.42|100.7|98.7|100.13|98.13|0
1633051830000|2021-10-01 01:30:30|100.13|98.13|100.13|98.13|100.41|98.41|100.13|98.13|0
1633051840000|2021-10-01 01:30:40|99.98|97.98|99.55|97.55|99.98|97.98|99.55|97.55|0
1633051850000|2021-10-01 01:30:50|99.69|97.69|100.56|98.56|100.56|98.56|99.69|97.69|0
1633051860000|2021-10-01 01:31:00|100.27|98.27|100.27|98.27|100.27|98.27|100.27|98.27|0
1633051870000|2021-10-01 01:31:10|100.13|98.13|100.27|98.27|100.27|98.27|100.13|98.13|0
1633051880000|2021-10-01 01:31:20|100.12|98.12|100.56|98.56|100.56|98.56|100.12|98.12|0
1633051890000|2021-10-01 01:31:30|100.7|98.7|100.99|98.99|100.99|98.99|100.7|98.7|0
1633051900000|2021-10-01 01:31:40|101.66|99.66|102.09|100.09|102.09|100.09|101.66|99.66|0
1633051910000|2021-10-01 01:31:50|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1633051920000|2021-10-01 01:32:00|101.66|99.66|101.37|99.37|101.66|99.66|101.37|99.37|0
1633051930000|2021-10-01 01:32:10|101.66|99.66|101.08|99.08|101.66|99.66|101.08|99.08|0
1633051940000|2021-10-01 01:32:20|100.5|98.5|100.22|98.22|100.5|98.5|100.22|98.22|0
1633051950000|2021-10-01 01:32:30|100.14|98.14|100.36|98.36|100.36|98.36|99.93|97.93|0
1633051960000|2021-10-01 01:32:40|100.22|98.22|100.07|98.07|100.22|98.22|100.07|98.07|0
1633051970000|2021-10-01 01:32:50|100.14|98.14|100.36|98.36|100.36|98.36|100.14|98.14|0
1633051980000|2021-10-01 01:33:00|100.5|98.5|100.93|98.93|100.93|98.93|100.5|98.5|0
1633051990000|2021-10-01 01:33:10|100.79|98.79|100.5|98.5|100.79|98.79|100.5|98.5|0
1633052000000|2021-10-01 01:33:20|100.65|98.65|100.5|98.5|100.65|98.65|100.36|98.36|0
1633052010000|2021-10-01 01:33:30|100.21|98.21|100.79|98.79|100.79|98.79|100.21|98.21|0
1633052020000|2021-10-01 01:33:40|100.5|98.5|100.71|98.71|100.71|98.71|100.5|98.5|0
1633052030000|2021-10-01 01:33:50|100.79|98.79|100.79|98.79|100.79|98.79|100.64|98.64|0
1633052040000|2021-10-01 01:34:00|100.93|98.93|100.79|98.79|100.93|98.93|100.79|98.79|0
1633052050000|2021-10-01 01:34:10|100.93|98.93|100.5|98.5|100.93|98.93|100.5|98.5|0
1633052060000|2021-10-01 01:34:20|100.36|98.36|100.21|98.21|100.36|98.36|99.93|97.93|0
1633052070000|2021-10-01 01:34:30|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1633052080000|2021-10-01 01:34:40|100.21|98.21|100.07|98.07|100.21|98.21|100.07|98.07|0
1633052090000|2021-10-01 01:34:50|99.92|97.92|100.21|98.21|100.21|98.21|99.92|97.92|0
1633052100000|2021-10-01 01:35:00|100.35|98.35|100.07|98.07|100.5|98.5|100.07|98.07|0
1633052110000|2021-10-01 01:35:10|100.21|98.21|100.07|98.07|100.21|98.21|100.07|98.07|0
1633052120000|2021-10-01 01:35:20|99.35|97.35|99.35|97.35|99.49|97.49|98.99|96.99|0
1633052130000|2021-10-01 01:35:30|99.21|97.21|99.21|97.21|99.21|97.21|99.06|97.06|0
1633052140000|2021-10-01 01:35:40|99.06|97.06|98.92|96.92|99.21|97.21|98.92|96.92|0
1633052150000|2021-10-01 01:35:50|98.49|96.49|98.78|96.78|98.78|96.78|98.35|96.35|0
1633052160000|2021-10-01 01:36:00|98.49|96.49|98.49|96.49|98.78|96.78|98.21|96.21|0
1633052170000|2021-10-01 01:36:10|98.64|96.64|98.92|96.92|98.92|96.92|98.64|96.64|0
1633052180000|2021-10-01 01:36:20|99.21|97.21|99.06|97.06|99.21|97.21|99.06|97.06|0
1633052190000|2021-10-01 01:36:30|98.78|96.78|99.35|97.35|99.35|97.35|98.78|96.78|0
1633052200000|2021-10-01 01:36:40|99.21|97.21|99.13|97.13|99.35|97.35|99.13|97.13|0
1633052210000|2021-10-01 01:36:50|98.99|96.99|98.92|96.92|99.06|97.06|98.92|96.92|0
1633052220000|2021-10-01 01:37:00|98.85|96.85|98.63|96.63|98.85|96.85|98.63|96.63|0
1633052230000|2021-10-01 01:37:10|98.35|96.35|98.35|96.35|98.35|96.35|98.35|96.35|0
1633052240000|2021-10-01 01:37:20|98.21|96.21|98.63|96.63|98.63|96.63|98.21|96.21|0
1633052250000|2021-10-01 01:37:30|98.49|96.49|98.42|96.42|98.63|96.63|98.42|96.42|0
1633052260000|2021-10-01 01:37:40|98.63|96.63|98.35|96.35|98.63|96.63|98.35|96.35|0
1633052270000|2021-10-01 01:37:50|98.21|96.21|98.35|96.35|98.35|96.35|98.21|96.21|0
1633052280000|2021-10-01 01:38:00|98.21|96.21|98.49|96.49|98.49|96.49|98.21|96.21|0
1633052290000|2021-10-01 01:38:10|98.35|96.35|98.06|96.06|98.35|96.35|98.06|96.06|0
1633052300000|2021-10-01 01:38:20|98.21|96.21|97.92|95.92|98.21|96.21|97.78|95.78|0
1633052310000|2021-10-01 01:38:30|97.64|95.64|97.5|95.5|97.64|95.64|97.5|95.5|0
1633052320000|2021-10-01 01:38:40|97.64|95.64|97.36|95.36|97.64|95.64|97.36|95.36|0
1633052330000|2021-10-01 01:38:50|96.79|94.79|96.51|94.51|96.93|94.93|96.51|94.51|0
1633052340000|2021-10-01 01:39:00|96.93|94.93|97.35|95.35|97.35|95.35|96.93|94.93|0
1633052350000|2021-10-01 01:39:10|97.21|95.21|97.21|95.21|97.35|95.35|97.21|95.21|0
1633052360000|2021-10-01 01:39:20|97.35|95.35|97.35|95.35|97.35|95.35|97.35|95.35|0
1633052370000|2021-10-01 01:39:30|97.64|95.64|97.64|95.64|97.78|95.78|97.64|95.64|0
1633052380000|2021-10-01 01:39:40|97.78|95.78|98.91|96.91|98.91|96.91|97.78|95.78|0
1633052390000|2021-10-01 01:39:50|99.06|97.06|99.34|97.34|99.63|97.63|99.06|97.06|0
1633052400000|2021-10-01 01:40:00|98.63|96.63|98.34|96.34|98.77|96.77|98.34|96.34|0
1633052410000|2021-10-01 01:40:10|98.77|96.77|98.91|96.91|99.06|97.06|98.77|96.77|0
1633052420000|2021-10-01 01:40:20|99.48|97.48|99.2|97.2|99.48|97.48|99.2|97.2|0
1633052430000|2021-10-01 01:40:30|99.06|97.06|98.91|96.91|99.2|97.2|98.91|96.91|0
1633052440000|2021-10-01 01:40:40|98.63|96.63|98.49|96.49|98.63|96.63|98.49|96.49|0
1633052450000|2021-10-01 01:40:50|98.63|96.63|98.77|96.77|98.77|96.77|98.63|96.63|0
1633052460000|2021-10-01 01:41:00|98.34|96.34|97.49|95.49|98.34|96.34|97.49|95.49|0
1633052470000|2021-10-01 01:41:10|97.21|95.21|97.63|95.63|97.63|95.63|97.21|95.21|0
1633052480000|2021-10-01 01:41:20|97.49|95.49|97.77|95.77|97.77|95.77|97.49|95.49|0
1633052490000|2021-10-01 01:41:30|97.7|95.7|97.92|95.92|97.92|95.92|97.7|95.7|0
1633052500000|2021-10-01 01:41:40|97.77|95.77|97.92|95.92|97.92|95.92|97.77|95.77|0
1633052510000|2021-10-01 01:41:50|97.77|95.77|97.92|95.92|97.92|95.92|97.77|95.77|0
1633052520000|2021-10-01 01:42:00|98.06|96.06|98.06|96.06|98.06|96.06|98.06|96.06|0
1633052530000|2021-10-01 01:42:10|98.2|96.2|98.06|96.06|98.2|96.2|98.06|96.06|0
1633052540000|2021-10-01 01:42:20|98.12|96.12|98.06|96.06|98.12|96.12|98.06|96.06|0
1633052560000|2021-10-01 01:42:40|97.91|95.91|97.77|95.77|98.06|96.06|97.77|95.77|0
1633052570000|2021-10-01 01:42:50|97.63|95.63|97.91|95.91|97.91|95.91|97.63|95.63|0
1633052580000|2021-10-01 01:43:00|98.05|96.05|98.34|96.34|98.34|96.34|98.05|96.05|0
1633052590000|2021-10-01 01:43:10|98.48|96.48|99.05|97.05|99.05|97.05|98.48|96.48|0
1633052600000|2021-10-01 01:43:20|98.91|96.91|99.62|97.62|99.62|97.62|98.91|96.91|0
1633052610000|2021-10-01 01:43:30|98.95|96.95|99.09|97.09|99.09|97.09|98.81|96.81|0
1633052620000|2021-10-01 01:43:40|98.95|96.95|98.95|96.95|98.95|96.95|98.95|96.95|0
1633052630000|2021-10-01 01:43:50|99.53|97.53|99.24|97.24|99.53|97.53|99.24|97.24|0
1633052640000|2021-10-01 01:44:00|99.09|97.09|99.52|97.52|99.52|97.52|99.09|97.09|0
1633052650000|2021-10-01 01:44:10|99.38|97.38|99.81|97.81|99.81|97.81|99.38|97.38|0
1633052660000|2021-10-01 01:44:20|99.67|97.67|99.81|97.81|99.81|97.81|99.67|97.67|0
1633052670000|2021-10-01 01:44:30|100.24|98.24|99.72|97.72|100.24|98.24|99.72|97.72|0
1633052680000|2021-10-01 01:44:40|99.79|97.79|100.01|98.01|100.15|98.15|99.79|97.79|0
1633052690000|2021-10-01 01:44:50|99.93|97.93|100.01|98.01|100.01|98.01|99.72|97.72|0
1633052700000|2021-10-01 01:45:00|99.86|97.86|100.01|98.01|100.15|98.15|99.86|97.86|0
1633052720000|2021-10-01 01:45:20|99.86|97.86|99.72|97.72|99.86|97.86|99.57|97.57|0
1633052730000|2021-10-01 01:45:30|99.57|97.57|99.43|97.43|99.57|97.57|99.29|97.29|0
1633052740000|2021-10-01 01:45:40|99.28|97.28|98.85|96.85|99.28|97.28|98.85|96.85|0
1633052750000|2021-10-01 01:45:50|98.71|96.71|98.71|96.71|98.71|96.71|98.71|96.71|0
1633052760000|2021-10-01 01:46:00|99|97|99.57|97.57|99.57|97.57|99|97|0
1633052770000|2021-10-01 01:46:10|99.43|97.43|99.43|97.43|99.57|97.57|99.35|97.35|0
1633052780000|2021-10-01 01:46:20|99.57|97.57|99.28|97.28|99.57|97.57|99.28|97.28|0
1633052790000|2021-10-01 01:46:30|99.43|97.43|99.57|97.57|99.57|97.57|99.43|97.43|0
1633052800000|2021-10-01 01:46:40|99.43|97.43|99.43|97.43|99.57|97.57|99.43|97.43|0
1633052810000|2021-10-01 01:46:50|99.57|97.57|99.14|97.14|99.57|97.57|99.14|97.14|0
1633052820000|2021-10-01 01:47:00|98.99|96.99|99.14|97.14|99.28|97.28|98.99|96.99|0
1633052840000|2021-10-01 01:47:20|99.43|97.43|99.5|97.5|99.57|97.57|99.43|97.43|0
1633052850000|2021-10-01 01:47:30|99.57|97.57|99.14|97.14|99.57|97.57|99.14|97.14|0
1633052860000|2021-10-01 01:47:40|98.99|96.99|99.43|97.43|99.43|97.43|98.99|96.99|0
1633052870000|2021-10-01 01:47:50|99.28|97.28|99.14|97.14|99.28|97.28|99.14|97.14|0
1633052880000|2021-10-01 01:48:00|99.28|97.28|98.47|96.47|99.28|97.28|98.47|96.47|0
1633052890000|2021-10-01 01:48:10|98.61|96.61|98.9|96.9|98.9|96.9|98.61|96.61|0
1633052900000|2021-10-01 01:48:20|98.76|96.76|98.61|96.61|98.76|96.76|98.61|96.61|0
1633052910000|2021-10-01 01:48:30|98.47|96.47|98.61|96.61|98.61|96.61|98.47|96.47|0
1633052920000|2021-10-01 01:48:40|98.47|96.47|98.47|96.47|98.47|96.47|98.32|96.32|0
1633052930000|2021-10-01 01:48:50|98.32|96.32|98.32|96.32|98.32|96.32|98.32|96.32|0
1633052940000|2021-10-01 01:49:00|98.18|96.18|98.03|96.03|98.25|96.25|98.03|96.03|0
1633052950000|2021-10-01 01:49:10|98.18|96.18|97.89|95.89|98.18|96.18|97.89|95.89|0
1633052960000|2021-10-01 01:49:20|97.6|95.6|97.1|95.1|97.6|95.6|97.1|95.1|0
1633052970000|2021-10-01 01:49:30|97.17|95.17|97.17|95.17|97.32|95.32|97.17|95.17|0
1633052980000|2021-10-01 01:49:40|97.24|95.24|97.6|95.6|97.6|95.6|97.24|95.24|0
1633052990000|2021-10-01 01:49:50|97.75|95.75|97.46|95.46|97.75|95.75|97.46|95.46|0
1633053000000|2021-10-01 01:50:00|97.6|95.6|97.31|95.31|97.6|95.6|97.31|95.31|0
1633053010000|2021-10-01 01:50:10|97.17|95.17|97.24|95.24|97.24|95.24|97.03|95.03|0
1633053020000|2021-10-01 01:50:20|97.17|95.17|97.03|95.03|97.17|95.17|97.03|95.03|0
1633053030000|2021-10-01 01:50:30|96.74|94.74|96.74|94.74|96.74|94.74|96.67|94.67|0
1633053040000|2021-10-01 01:50:40|96.6|94.6|96.46|94.46|96.6|94.6|96.46|94.46|0
1633053050000|2021-10-01 01:50:50|96.6|94.6|96.46|94.46|96.74|94.74|96.46|94.46|0
1633053060000|2021-10-01 01:51:00|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633053070000|2021-10-01 01:51:10|96.88|94.88|97.17|95.17|97.17|95.17|96.88|94.88|0
1633053080000|2021-10-01 01:51:20|97.03|95.03|97.17|95.17|97.17|95.17|97.03|95.03|0
1633053090000|2021-10-01 01:51:30|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1633053100000|2021-10-01 01:51:40|96.74|94.74|97.02|95.02|97.02|95.02|96.74|94.74|0
1633053110000|2021-10-01 01:51:50|97.17|95.17|98.03|96.03|98.03|96.03|97.17|95.17|0
1633053120000|2021-10-01 01:52:00|97.88|95.88|98.03|96.03|98.32|96.32|97.88|95.88|0
1633053130000|2021-10-01 01:52:10|97.88|95.88|97.6|95.6|97.88|95.88|97.6|95.6|0
1633053140000|2021-10-01 01:52:20|97.88|95.88|97.74|95.74|97.88|95.88|97.74|95.74|0
1633053150000|2021-10-01 01:52:30|97.6|95.6|96.88|94.88|97.6|95.6|96.88|94.88|0
1633053160000|2021-10-01 01:52:40|96.74|94.74|96.88|94.88|96.88|94.88|96.74|94.74|0
1633053170000|2021-10-01 01:52:50|96.74|94.74|96.88|94.88|96.88|94.88|96.74|94.74|0
1633053180000|2021-10-01 01:53:00|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1633053190000|2021-10-01 01:53:10|97.09|95.09|97.17|95.17|97.17|95.17|97.09|95.09|0
1633053200000|2021-10-01 01:53:20|97.16|95.16|97.31|95.31|97.31|95.31|96.95|94.95|0
1633053210000|2021-10-01 01:53:30|97.16|95.16|97.45|95.45|97.45|95.45|97.16|95.16|0
1633053220000|2021-10-01 01:53:40|97.59|95.59|97.81|95.81|97.81|95.81|97.59|95.59|0
1633053230000|2021-10-01 01:53:50|97.88|95.88|98.09|96.09|98.09|96.09|97.88|95.88|0
1633053240000|2021-10-01 01:54:00|98.17|96.17|98.17|96.17|98.31|96.31|98.17|96.17|0
1633053250000|2021-10-01 01:54:10|98.02|96.02|98.46|96.46|98.46|96.46|98.02|96.02|0
1633053260000|2021-10-01 01:54:20|97.88|95.88|98.02|96.02|98.02|96.02|97.74|95.74|0
1633053270000|2021-10-01 01:54:30|97.88|95.88|97.8|95.8|97.88|95.88|97.74|95.74|0
1633053280000|2021-10-01 01:54:40|97.74|95.74|97.88|95.88|98.02|96.02|97.74|95.74|0
1633053290000|2021-10-01 01:54:50|98.02|96.02|98.02|96.02|98.17|96.17|98.02|96.02|0
1633053300000|2021-10-01 01:55:00|97.88|95.88|97.59|95.59|97.88|95.88|97.59|95.59|0
1633053310000|2021-10-01 01:55:10|97.74|95.74|97.59|95.59|97.74|95.74|97.59|95.59|0
1633053320000|2021-10-01 01:55:20|97.73|95.73|97.59|95.59|97.73|95.73|97.45|95.45|0
1633053330000|2021-10-01 01:55:30|97.66|95.66|97.88|95.88|97.88|95.88|97.59|95.59|0
1633053340000|2021-10-01 01:55:40|97.73|95.73|97.73|95.73|97.88|95.88|97.73|95.73|0
1633053350000|2021-10-01 01:55:50|97.88|95.88|98.45|96.45|98.45|96.45|97.88|95.88|0
1633053360000|2021-10-01 01:56:00|98.6|96.6|98.31|96.31|98.6|96.6|98.31|96.31|0
1633053370000|2021-10-01 01:56:10|98.45|96.45|98.74|96.74|98.74|96.74|98.45|96.45|0
1633053380000|2021-10-01 01:56:20|98.81|96.81|98.81|96.81|98.81|96.81|98.81|96.81|0
1633053390000|2021-10-01 01:56:30|98.74|96.74|98.38|96.38|98.74|96.74|98.31|96.31|0
1633053400000|2021-10-01 01:56:40|98.31|96.31|98.74|96.74|98.74|96.74|98.31|96.31|0
1633053410000|2021-10-01 01:56:50|98.88|96.88|98.88|96.88|98.88|96.88|98.6|96.6|0
1633053420000|2021-10-01 01:57:00|98.6|96.6|98.74|96.74|98.88|96.88|98.6|96.6|0
1633053430000|2021-10-01 01:57:10|98.88|96.88|98.74|96.74|98.95|96.95|98.74|96.74|0
1633053440000|2021-10-01 01:57:20|98.59|96.59|98.74|96.74|98.74|96.74|98.59|96.59|0
1633053450000|2021-10-01 01:57:30|98.88|96.88|98.59|96.59|98.88|96.88|98.59|96.59|0
1633053460000|2021-10-01 01:57:40|98.45|96.45|98.45|96.45|98.45|96.45|98.31|96.31|0
1633053470000|2021-10-01 01:57:50|98.52|96.52|98.45|96.45|98.74|96.74|98.45|96.45|0
1633053480000|2021-10-01 01:58:00|98.31|96.31|98.02|96.02|98.45|96.45|98.02|96.02|0
1633053490000|2021-10-01 01:58:10|98.16|96.16|98.16|96.16|98.16|96.16|98.02|96.02|0
1633053500000|2021-10-01 01:58:20|98.02|96.02|97.73|95.73|98.02|96.02|97.73|95.73|0
1633053510000|2021-10-01 01:58:30|97.59|95.59|97.16|95.16|97.59|95.59|97.16|95.16|0
1633053520000|2021-10-01 01:58:40|96.01|94.01|95.87|93.87|96.44|94.44|95.87|93.87|0
1633053530000|2021-10-01 01:58:50|95.59|93.59|95.45|93.45|95.87|93.87|95.37|93.37|0
1633053540000|2021-10-01 01:59:00|95.59|93.59|95.87|93.87|95.87|93.87|95.59|93.59|0
1633053550000|2021-10-01 01:59:10|96.16|94.16|96.3|94.3|96.3|94.3|96.08|94.08|0
1633053560000|2021-10-01 01:59:20|96.44|94.44|96.44|94.44|96.44|94.44|96.37|94.37|0
1633053570000|2021-10-01 01:59:30|96.58|94.58|96.72|94.72|96.72|94.72|96.44|94.44|0
1633053580000|2021-10-01 01:59:40|96.65|94.65|96.72|94.72|96.72|94.72|96.65|94.65|0
1633053590000|2021-10-01 01:59:50|96.87|94.87|96.58|94.58|97.01|95.01|96.58|94.58|0
1633053600000|2021-10-01 02:00:00|96.72|94.72|96.72|94.72|96.87|94.87|96.72|94.72|0
1633053610000|2021-10-01 02:00:10|96.44|94.44|96.3|94.3|96.44|94.44|96.3|94.3|0
1633053620000|2021-10-01 02:00:20|96.44|94.44|96.36|94.36|96.44|94.44|96.36|94.36|0
1633053630000|2021-10-01 02:00:30|96.44|94.44|96.44|94.44|96.58|94.58|96.44|94.44|0
1633053640000|2021-10-01 02:00:40|96.29|94.29|96.58|94.58|96.58|94.58|96.29|94.29|0
1633053650000|2021-10-01 02:00:50|96.44|94.44|96.15|94.15|96.44|94.44|96.15|94.15|0
1633053660000|2021-10-01 02:01:00|96.29|94.29|96.01|94.01|96.29|94.29|96.01|94.01|0
1633053670000|2021-10-01 02:01:10|96.29|94.29|96.44|94.44|96.44|94.44|96.29|94.29|0
1633053680000|2021-10-01 02:01:20|96.58|94.58|97.01|95.01|97.01|95.01|96.58|94.58|0
1633053690000|2021-10-01 02:01:30|96.86|94.86|97.29|95.29|97.29|95.29|96.86|94.86|0
1633053700000|2021-10-01 02:01:40|97.44|95.44|97.29|95.29|97.58|95.58|97.29|95.29|0
1633053710000|2021-10-01 02:01:50|97.15|95.15|97.01|95.01|97.15|95.15|97.01|95.01|0
1633053720000|2021-10-01 02:02:00|97.22|95.22|97.15|95.15|97.72|95.72|97.15|95.15|0
1633053730000|2021-10-01 02:02:10|97.29|95.29|97.43|95.43|97.43|95.43|97.22|95.22|0
1633053740000|2021-10-01 02:02:20|97.36|95.36|97.36|95.36|97.36|95.36|97.15|95.15|0
1633053750000|2021-10-01 02:02:30|97.15|95.15|97|95|97.22|95.22|97|95|0
1633053760000|2021-10-01 02:02:40|96.93|94.93|97.43|95.43|97.43|95.43|96.93|94.93|0
1633053770000|2021-10-01 02:02:50|97.29|95.29|97.29|95.29|97.29|95.29|97.15|95.15|0
1633053780000|2021-10-01 02:03:00|97.58|95.58|97.36|95.36|97.58|95.58|97.36|95.36|0
1633053790000|2021-10-01 02:03:10|97.29|95.29|97.43|95.43|97.43|95.43|97.15|95.15|0
1633053800000|2021-10-01 02:03:20|97.58|95.58|97.64|95.64|97.64|95.64|97.58|95.58|0
1633053810000|2021-10-01 02:03:30|97.72|95.72|97.43|95.43|97.72|95.72|97.43|95.43|0
1633053820000|2021-10-01 02:03:40|97.29|95.29|97.43|95.43|97.43|95.43|97.29|95.29|0
1633053830000|2021-10-01 02:03:50|97.29|95.29|97.29|95.29|97.43|95.43|97.29|95.29|0
1633053840000|2021-10-01 02:04:00|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1633053850000|2021-10-01 02:04:10|96.72|94.72|97.43|95.43|97.43|95.43|96.72|94.72|0
1633053860000|2021-10-01 02:04:20|97.57|95.57|97.43|95.43|97.57|95.57|97.29|95.29|0
1633053870000|2021-10-01 02:04:30|97.29|95.29|97.43|95.43|97.43|95.43|97.21|95.21|0
1633053880000|2021-10-01 02:04:40|97.29|95.29|97.1|95.1|97.29|95.29|96.95|94.95|0
1633053890000|2021-10-01 02:04:50|96.95|94.95|97.1|95.1|97.1|95.1|96.95|94.95|0
1633053900000|2021-10-01 02:05:00|96.95|94.95|97.09|95.09|97.24|95.24|96.95|94.95|0
1633053910000|2021-10-01 02:05:10|96.88|94.88|96.52|94.52|96.88|94.88|96.52|94.52|0
1633053920000|2021-10-01 02:05:20|96.38|94.38|96.52|94.52|96.52|94.52|96.38|94.38|0
1633053930000|2021-10-01 02:05:30|96.45|94.45|96.24|94.24|96.45|94.45|96.24|94.24|0
1633053940000|2021-10-01 02:05:40|96.09|94.09|96.38|94.38|96.38|94.38|96.09|94.09|0
1633053950000|2021-10-01 02:05:50|96.45|94.45|96.52|94.52|96.52|94.52|96.45|94.45|0
1633053960000|2021-10-01 02:06:00|96.66|94.66|96.52|94.52|96.66|94.66|96.52|94.52|0
1633053970000|2021-10-01 02:06:10|96.38|94.38|96.23|94.23|96.38|94.38|96.23|94.23|0
1633053980000|2021-10-01 02:06:20|96.38|94.38|96.38|94.38|96.38|94.38|96.38|94.38|0
1633053990000|2021-10-01 02:06:30|96.52|94.52|96.66|94.66|96.66|94.66|96.52|94.52|0
1633054000000|2021-10-01 02:06:40|96.52|94.52|96.23|94.23|96.52|94.52|96.23|94.23|0
1633054010000|2021-10-01 02:06:50|96.09|94.09|95.95|93.95|96.09|94.09|95.95|93.95|0
1633054020000|2021-10-01 02:07:00|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1633054030000|2021-10-01 02:07:10|95.95|93.95|96.23|94.23|96.23|94.23|95.81|93.81|0
1633054040000|2021-10-01 02:07:20|96.09|94.09|96.16|94.16|96.23|94.23|96.09|94.09|0
1633054050000|2021-10-01 02:07:30|96.09|94.09|96.09|94.09|96.37|94.37|96.09|94.09|0
1633054060000|2021-10-01 02:07:40|96.23|94.23|96.23|94.23|96.23|94.23|96.23|94.23|0
1633054070000|2021-10-01 02:07:50|96.37|94.37|96.52|94.52|96.52|94.52|96.37|94.37|0
1633054080000|2021-10-01 02:08:00|96.66|94.66|96.8|94.8|96.8|94.8|96.66|94.66|0
1633054090000|2021-10-01 02:08:10|96.95|94.95|96.95|94.95|97.01|95.01|96.95|94.95|0
1633054100000|2021-10-01 02:08:20|97.01|95.01|97.16|95.16|97.23|95.23|97.01|95.01|0
1633054110000|2021-10-01 02:08:30|97.23|95.23|97.38|95.38|97.38|95.38|97.09|95.09|0
1633054120000|2021-10-01 02:08:40|97.66|95.66|97.23|95.23|97.66|95.66|97.23|95.23|0
1633054130000|2021-10-01 02:08:50|97.38|95.38|97.52|95.52|97.52|95.52|97.37|95.37|0
1633054140000|2021-10-01 02:09:00|97.37|95.37|97.23|95.23|97.37|95.37|97.23|95.23|0
1633054150000|2021-10-01 02:09:10|97.09|95.09|97.09|95.09|97.16|95.16|97.09|95.09|0
1633054160000|2021-10-01 02:09:20|96.94|94.94|97.09|95.09|97.09|95.09|96.94|94.94|0
1633054170000|2021-10-01 02:09:30|97.01|95.01|96.94|94.94|97.01|95.01|96.94|94.94|0
1633054180000|2021-10-01 02:09:40|96.87|94.87|96.94|94.94|96.94|94.94|96.8|94.8|0
1633054190000|2021-10-01 02:09:50|96.8|94.8|96.66|94.66|96.8|94.8|96.66|94.66|0
1633054200000|2021-10-01 02:10:00|96.8|94.8|96.72|94.72|96.8|94.8|96.66|94.66|0
1633054210000|2021-10-01 02:10:10|96.66|94.66|96.8|94.8|96.87|94.87|96.66|94.66|0
1633054220000|2021-10-01 02:10:20|96.66|94.66|96.23|94.23|96.66|94.66|96.23|94.23|0
1633054230000|2021-10-01 02:10:30|96.37|94.37|96.37|94.37|96.37|94.37|96.37|94.37|0
1633054240000|2021-10-01 02:10:40|96.51|94.51|96.65|94.65|96.65|94.65|96.51|94.51|0
1633054250000|2021-10-01 02:10:50|96.8|94.8|96.65|94.65|96.8|94.8|96.65|94.65|0
1633054260000|2021-10-01 02:11:00|96.8|94.8|96.8|94.8|96.8|94.8|96.51|94.51|0
1633054270000|2021-10-01 02:11:10|96.72|94.72|96.72|94.72|96.8|94.8|96.72|94.72|0
1633054280000|2021-10-01 02:11:20|96.8|94.8|97.23|95.23|97.23|95.23|96.8|94.8|0
1633054290000|2021-10-01 02:11:30|97.08|95.08|97.01|95.01|97.08|95.08|96.94|94.94|0
1633054300000|2021-10-01 02:11:40|96.8|94.8|96.8|94.8|96.94|94.94|96.8|94.8|0
1633054310000|2021-10-01 02:11:50|96.94|94.94|96.65|94.65|96.94|94.94|96.65|94.65|0
1633054320000|2021-10-01 02:12:00|96.22|94.22|96.37|94.37|96.37|94.37|96.22|94.22|0
1633054330000|2021-10-01 02:12:10|96.22|94.22|96.37|94.37|96.37|94.37|96.22|94.22|0
1633054340000|2021-10-01 02:12:20|96.51|94.51|96.37|94.37|96.51|94.51|96.37|94.37|0
1633054350000|2021-10-01 02:12:30|96.22|94.22|96.22|94.22|96.22|94.22|96.22|94.22|0
1633054360000|2021-10-01 02:12:40|96.37|94.37|96.22|94.22|96.37|94.37|96.22|94.22|0
1633054370000|2021-10-01 02:12:50|96.36|94.36|96.43|94.43|96.51|94.51|96.36|94.36|0
1633054380000|2021-10-01 02:13:00|96.36|94.36|96.65|94.65|96.65|94.65|96.36|94.36|0
1633054390000|2021-10-01 02:13:10|96.79|94.79|96.65|94.65|96.79|94.79|96.51|94.51|0
1633054400000|2021-10-01 02:13:20|96.51|94.51|96.51|94.51|96.65|94.65|96.51|94.51|0
1633054410000|2021-10-01 02:13:30|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1633054420000|2021-10-01 02:13:40|96.22|94.22|96.22|94.22|96.36|94.36|96.22|94.22|0
1633054430000|2021-10-01 02:13:50|96.08|94.08|96.08|94.08|96.15|94.15|96.08|94.08|0
1633054440000|2021-10-01 02:14:00|96.22|94.22|96.36|94.36|96.36|94.36|96.08|94.08|0
1633054450000|2021-10-01 02:14:10|96.51|94.51|96.51|94.51|96.51|94.51|96.51|94.51|0
1633054460000|2021-10-01 02:14:20|96.79|94.79|97.65|95.65|97.65|95.65|96.79|94.79|0
1633054470000|2021-10-01 02:14:30|97.8|95.8|97.51|95.51|97.8|95.8|97.51|95.51|0
1633054480000|2021-10-01 02:14:40|97.36|95.36|97.08|95.08|97.36|95.36|97.08|95.08|0
1633054490000|2021-10-01 02:14:50|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1633054500000|2021-10-01 02:15:00|97.08|95.08|96.5|94.5|97.15|95.15|96.5|94.5|0
1633054510000|2021-10-01 02:15:10|96.36|94.36|96.5|94.5|96.5|94.5|96.36|94.36|0
1633054520000|2021-10-01 02:15:20|96.79|94.79|96.79|94.79|96.93|94.93|96.79|94.79|0
1633054530000|2021-10-01 02:15:30|97.08|95.08|96.71|94.71|97.08|95.08|96.71|94.71|0
1633054540000|2021-10-01 02:15:40|96.65|94.65|96.65|94.65|96.65|94.65|96.65|94.65|0
1633054550000|2021-10-01 02:15:50|96.5|94.5|96.5|94.5|96.5|94.5|96.5|94.5|0
1633054560000|2021-10-01 02:16:00|96.36|94.36|96.22|94.22|96.36|94.36|96.22|94.22|0
1633054570000|2021-10-01 02:16:10|96.36|94.36|96.22|94.22|96.36|94.36|96.22|94.22|0
1633054580000|2021-10-01 02:16:20|96.36|94.36|96.5|94.5|96.5|94.5|96.22|94.22|0
1633054590000|2021-10-01 02:16:30|96.36|94.36|96.79|94.79|96.79|94.79|96.36|94.36|0
1633054600000|2021-10-01 02:16:40|96.64|94.64|96.5|94.5|96.64|94.64|96.5|94.5|0
1633054610000|2021-10-01 02:16:50|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1633054620000|2021-10-01 02:17:00|96.28|94.28|96.36|94.36|96.36|94.36|96.21|94.21|0
1633054630000|2021-10-01 02:17:10|96.21|94.21|96.5|94.5|96.5|94.5|96.21|94.21|0
1633054640000|2021-10-01 02:17:20|96.36|94.36|96.64|94.64|96.64|94.64|96.36|94.36|0
1633054650000|2021-10-01 02:17:30|96.79|94.79|96.64|94.64|96.93|94.93|96.64|94.64|0
1633054660000|2021-10-01 02:17:40|96.5|94.5|96.21|94.21|96.5|94.5|96.21|94.21|0
1633054670000|2021-10-01 02:17:50|96.28|94.28|96.14|94.14|96.28|94.28|96.14|94.14|0
1633054680000|2021-10-01 02:18:00|96.21|94.21|96.21|94.21|96.21|94.21|96.21|94.21|0
1633054710000|2021-10-01 02:18:30|95.93|93.93|96.21|94.21|96.21|94.21|95.93|93.93|0
1633054730000|2021-10-01 02:18:50|96.07|94.07|96.14|94.14|96.21|94.21|96.07|94.07|0
1633054740000|2021-10-01 02:19:00|96.21|94.21|96.21|94.21|96.21|94.21|96.21|94.21|0
1633054750000|2021-10-01 02:19:10|96.07|94.07|95.78|93.78|96.07|94.07|95.78|93.78|0
1633054760000|2021-10-01 02:19:20|95.92|93.92|96.07|94.07|96.07|94.07|95.92|93.92|0
1633054770000|2021-10-01 02:19:30|96.21|94.21|96.21|94.21|96.21|94.21|96.21|94.21|0
1633054780000|2021-10-01 02:19:40|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1633054790000|2021-10-01 02:19:50|96.21|94.21|96.21|94.21|96.21|94.21|96.21|94.21|0
1633054800000|2021-10-01 02:20:00|96.13|94.13|96.35|94.35|96.35|94.35|96.13|94.13|0
1633054810000|2021-10-01 02:20:10|96.64|94.64|96.49|94.49|96.64|94.64|96.49|94.49|0
1633054820000|2021-10-01 02:20:20|96.64|94.64|96.64|94.64|96.64|94.64|96.64|94.64|0
1633054830000|2021-10-01 02:20:30|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1633054850000|2021-10-01 02:20:50|96.35|94.35|96.49|94.49|96.49|94.49|96.35|94.35|0
1633054860000|2021-10-01 02:21:00|96.42|94.42|96.35|94.35|96.42|94.42|96.35|94.35|0
1633054870000|2021-10-01 02:21:10|96.49|94.49|96.64|94.64|96.64|94.64|96.35|94.35|0
1633054880000|2021-10-01 02:21:20|96.63|94.63|96.63|94.63|96.63|94.63|96.63|94.63|0
1633054890000|2021-10-01 02:21:30|96.35|94.35|96.78|94.78|96.92|94.92|96.35|94.35|0
1633054900000|2021-10-01 02:21:40|96.63|94.63|96.49|94.49|96.78|94.78|96.49|94.49|0
1633054910000|2021-10-01 02:21:50|96.35|94.35|96.49|94.49|96.49|94.49|96.35|94.35|0
1633054920000|2021-10-01 02:22:00|96.35|94.35|96.27|94.27|96.35|94.35|96.27|94.27|0
1633054930000|2021-10-01 02:22:10|96.35|94.35|96.49|94.49|96.63|94.63|96.35|94.35|0
1633054940000|2021-10-01 02:22:20|96.63|94.63|96.49|94.49|96.63|94.63|96.49|94.49|0
1633054970000|2021-10-01 02:22:50|96.56|94.56|96.49|94.49|96.63|94.63|96.49|94.49|0
1633054980000|2021-10-01 02:23:00|96.63|94.63|96.77|94.77|96.77|94.77|96.63|94.63|0
1633054990000|2021-10-01 02:23:10|96.63|94.63|96.77|94.77|96.77|94.77|96.63|94.63|0
1633055000000|2021-10-01 02:23:20|96.63|94.63|96.77|94.77|96.77|94.77|96.63|94.63|0
1633055010000|2021-10-01 02:23:30|96.7|94.7|96.63|94.63|96.7|94.7|96.63|94.63|0
1633055020000|2021-10-01 02:23:40|96.77|94.77|96.77|94.77|96.77|94.77|96.63|94.63|0
1633055030000|2021-10-01 02:23:50|97.06|95.06|97.35|95.35|97.35|95.35|97.06|95.06|0
1633055040000|2021-10-01 02:24:00|97.06|95.06|96.92|94.92|97.06|95.06|96.92|94.92|0
1633055050000|2021-10-01 02:24:10|96.77|94.77|96.92|94.92|96.92|94.92|96.77|94.77|0
1633055060000|2021-10-01 02:24:20|96.98|94.98|97.06|95.06|97.06|95.06|96.98|94.98|0
1633055080000|2021-10-01 02:24:40|96.92|94.92|97.35|95.35|97.35|95.35|96.92|94.92|0
1633055090000|2021-10-01 02:24:50|97.2|95.2|97.2|95.2|97.27|95.27|97.2|95.2|0
1633055100000|2021-10-01 02:25:00|97.27|95.27|97.34|95.34|97.34|95.34|97.2|95.2|0
1633055110000|2021-10-01 02:25:10|97.2|95.2|97.34|95.34|97.34|95.34|97.2|95.2|0
1633055120000|2021-10-01 02:25:20|97.63|95.63|97.63|95.63|97.63|95.63|97.49|95.49|0
1633055130000|2021-10-01 02:25:30|97.49|95.49|97.78|95.78|97.92|95.92|97.49|95.49|0
1633055140000|2021-10-01 02:25:40|97.63|95.63|97.63|95.63|97.63|95.63|97.63|95.63|0
1633055150000|2021-10-01 02:25:50|97.77|95.77|97.63|95.63|97.77|95.77|97.63|95.63|0
1633055160000|2021-10-01 02:26:00|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1633055170000|2021-10-01 02:26:10|97.63|95.63|97.7|95.7|97.7|95.7|97.63|95.63|0
1633055180000|2021-10-01 02:26:20|97.77|95.77|97.92|95.92|97.92|95.92|97.77|95.77|0
1633055190000|2021-10-01 02:26:30|97.77|95.77|97.63|95.63|97.77|95.77|97.63|95.63|0
1633055200000|2021-10-01 02:26:40|97.7|95.7|97.7|95.7|97.77|95.77|97.7|95.7|0
1633055210000|2021-10-01 02:26:50|97.63|95.63|97.48|95.48|97.63|95.63|97.48|95.48|0
1633055220000|2021-10-01 02:27:00|97.63|95.63|97.63|95.63|97.63|95.63|97.63|95.63|0
1633055230000|2021-10-01 02:27:10|97.48|95.48|97.63|95.63|97.63|95.63|97.48|95.48|0
1633055240000|2021-10-01 02:27:20|97.48|95.48|97.34|95.34|97.48|95.48|97.34|95.34|0
1633055250000|2021-10-01 02:27:30|97.48|95.48|97.63|95.63|97.63|95.63|97.48|95.48|0
1633055270000|2021-10-01 02:27:50|97.77|95.77|97.77|95.77|97.77|95.77|97.77|95.77|0
1633055280000|2021-10-01 02:28:00|97.63|95.63|97.48|95.48|97.7|95.7|97.48|95.48|0
1633055290000|2021-10-01 02:28:10|97.34|95.34|97.34|95.34|97.34|95.34|97.34|95.34|0
1633055300000|2021-10-01 02:28:20|97.2|95.2|97.26|95.26|97.26|95.26|97.05|95.05|0
1633055310000|2021-10-01 02:28:30|97.19|95.19|97.19|95.19|97.34|95.34|97.19|95.19|0
1633055320000|2021-10-01 02:28:40|97.26|95.26|97.34|95.34|97.34|95.34|97.26|95.26|0
1633055330000|2021-10-01 02:28:50|97.05|95.05|97.34|95.34|97.34|95.34|97.05|95.05|0
1633055340000|2021-10-01 02:29:00|97.19|95.19|97.19|95.19|97.34|95.34|97.19|95.19|0
1633055370000|2021-10-01 02:29:30|97.34|95.34|97.48|95.48|97.62|95.62|97.34|95.34|0
1633055380000|2021-10-01 02:29:40|97.55|95.55|97.77|95.77|97.77|95.77|97.55|95.55|0
1633055390000|2021-10-01 02:29:50|97.62|95.62|97.69|95.69|97.69|95.69|97.62|95.62|0
1633055400000|2021-10-01 02:30:00|97.91|95.91|97.91|95.91|98.2|96.2|97.91|95.91|0
1633055410000|2021-10-01 02:30:10|97.77|95.77|98.05|96.05|98.05|96.05|97.77|95.77|0
1633055420000|2021-10-01 02:30:20|98.2|96.2|98.2|96.2|98.34|96.34|98.2|96.2|0
1633055430000|2021-10-01 02:30:30|98.34|96.34|98.05|96.05|98.34|96.34|97.98|95.98|0
1633055440000|2021-10-01 02:30:40|98.2|96.2|98.2|96.2|98.2|96.2|98.12|96.12|0
1633055450000|2021-10-01 02:30:50|98.05|96.05|98.05|96.05|98.2|96.2|98.05|96.05|0
1633055460000|2021-10-01 02:31:00|98.2|96.2|98.2|96.2|98.2|96.2|98.2|96.2|0
1633055470000|2021-10-01 02:31:10|98.05|96.05|97.76|95.76|98.05|96.05|97.76|95.76|0
1633055480000|2021-10-01 02:31:20|97.62|95.62|97.48|95.48|97.62|95.62|97.48|95.48|0
1633055490000|2021-10-01 02:31:30|97.62|95.62|97.33|95.33|97.62|95.62|97.33|95.33|0
1633055500000|2021-10-01 02:31:40|97.19|95.19|96.62|94.62|97.19|95.19|96.62|94.62|0
1633055510000|2021-10-01 02:31:50|96.47|94.47|96.61|94.61|96.61|94.61|96.33|94.33|0
1633055520000|2021-10-01 02:32:00|96.47|94.47|96.61|94.61|96.76|94.76|96.47|94.47|0
1633055530000|2021-10-01 02:32:10|96.9|94.9|96.76|94.76|96.9|94.9|96.76|94.76|0
1633055540000|2021-10-01 02:32:20|96.9|94.9|97.04|95.04|97.04|95.04|96.9|94.9|0
1633055550000|2021-10-01 02:32:30|96.97|94.97|96.76|94.76|96.97|94.97|96.76|94.76|0
1633055560000|2021-10-01 02:32:40|96.61|94.61|96.61|94.61|96.61|94.61|96.47|94.47|0
1633055570000|2021-10-01 02:32:50|96.33|94.33|96.47|94.47|96.47|94.47|96.33|94.33|0
1633055580000|2021-10-01 02:33:00|96.76|94.76|96.47|94.47|96.76|94.76|96.4|94.4|0
1633055590000|2021-10-01 02:33:10|96.33|94.33|96.9|94.9|96.9|94.9|96.33|94.33|0
1633055600000|2021-10-01 02:33:20|96.76|94.76|97.04|95.04|97.04|95.04|96.76|94.76|0
1633055610000|2021-10-01 02:33:30|96.9|94.9|96.82|94.82|96.9|94.9|96.76|94.76|0
1633055620000|2021-10-01 02:33:40|96.75|94.75|97.18|95.18|97.18|95.18|96.75|94.75|0
1633055630000|2021-10-01 02:33:50|97.04|95.04|97.04|95.04|97.04|95.04|97.04|95.04|0
1633055640000|2021-10-01 02:34:00|97.18|95.18|97.18|95.18|97.33|95.33|97.18|95.18|0
1633055650000|2021-10-01 02:34:10|97.11|95.11|97.33|95.33|97.33|95.33|97.11|95.11|0
1633055660000|2021-10-01 02:34:20|97.62|95.62|97.83|95.83|97.83|95.83|97.62|95.62|0
1633055670000|2021-10-01 02:34:30|97.9|95.9|97.9|95.9|98.05|96.05|97.9|95.9|0
1633055680000|2021-10-01 02:34:40|97.76|95.76|97.9|95.9|97.9|95.9|97.76|95.76|0
1633055690000|2021-10-01 02:34:50|97.33|95.33|97.18|95.18|97.33|95.33|97.18|95.18|0
1633055700000|2021-10-01 02:35:00|97.33|95.33|97.04|95.04|97.39|95.39|97.04|95.04|0
1633055710000|2021-10-01 02:35:10|96.75|94.75|96.9|94.9|96.9|94.9|96.75|94.75|0
1633055720000|2021-10-01 02:35:20|96.89|94.89|96.61|94.61|96.89|94.89|96.61|94.61|0
1633055730000|2021-10-01 02:35:30|96.47|94.47|96.75|94.75|96.75|94.75|96.47|94.47|0
1633055740000|2021-10-01 02:35:40|96.89|94.89|96.75|94.75|96.89|94.89|96.75|94.75|0
1633055750000|2021-10-01 02:35:50|96.61|94.61|96.75|94.75|96.75|94.75|96.61|94.61|0
1633055760000|2021-10-01 02:36:00|96.61|94.61|96.75|94.75|96.89|94.89|96.61|94.61|0
1633055770000|2021-10-01 02:36:10|96.46|94.46|96.32|94.32|96.46|94.46|96.32|94.32|0
1633055780000|2021-10-01 02:36:20|96.18|94.18|96.32|94.32|96.32|94.32|96.18|94.18|0
1633055790000|2021-10-01 02:36:30|96.18|94.18|96.1|94.1|96.18|94.18|96.04|94.04|0
1633055800000|2021-10-01 02:36:40|96.32|94.32|96.75|94.75|96.75|94.75|96.32|94.32|0
1633055810000|2021-10-01 02:36:50|97.04|95.04|97.47|95.47|97.47|95.47|97.04|95.04|0
1633055820000|2021-10-01 02:37:00|97.32|95.32|97.18|95.18|97.32|95.32|97.04|95.04|0
1633055830000|2021-10-01 02:37:10|97.32|95.32|97.61|95.61|97.61|95.61|97.18|95.18|0
1633055840000|2021-10-01 02:37:20|97.47|95.47|97.61|95.61|97.75|95.75|97.47|95.47|0
1633055850000|2021-10-01 02:37:30|97.75|95.75|97.68|95.68|97.75|95.75|97.61|95.61|0
1633055860000|2021-10-01 02:37:40|97.75|95.75|97.61|95.61|97.75|95.75|97.61|95.61|0
1633055870000|2021-10-01 02:37:50|97.75|95.75|97.61|95.61|97.9|95.9|97.61|95.61|0
1633055890000|2021-10-01 02:38:10|97.75|95.75|97.46|95.46|97.75|95.75|97.46|95.46|0
1633055900000|2021-10-01 02:38:20|97.61|95.61|97.46|95.46|97.61|95.61|97.46|95.46|0
1633055910000|2021-10-01 02:38:30|97.61|95.61|97.61|95.61|97.61|95.61|97.61|95.61|0
1633055920000|2021-10-01 02:38:40|97.75|95.75|97.89|95.89|97.89|95.89|97.61|95.61|0
1633055930000|2021-10-01 02:38:50|97.68|95.68|97.75|95.75|97.75|95.75|97.68|95.68|0
1633055940000|2021-10-01 02:39:00|97.61|95.61|97.75|95.75|97.75|95.75|97.61|95.61|0
1633055950000|2021-10-01 02:39:10|97.61|95.61|97.53|95.53|97.61|95.61|97.46|95.46|0
1633055960000|2021-10-01 02:39:20|97.46|95.46|97.53|95.53|97.53|95.53|97.46|95.46|0
1633055970000|2021-10-01 02:39:30|97.61|95.61|97.46|95.46|97.61|95.61|97.46|95.46|0
1633055980000|2021-10-01 02:39:40|97.75|95.75|97.6|95.6|97.75|95.75|97.6|95.6|0
1633055990000|2021-10-01 02:39:50|97.67|95.67|97.89|95.89|97.89|95.89|97.67|95.67|0
1633056000000|2021-10-01 02:40:00|97.75|95.75|97.75|95.75|97.75|95.75|97.6|95.6|0
1633056010000|2021-10-01 02:40:10|97.82|95.82|97.89|95.89|97.89|95.89|97.82|95.82|0
1633056020000|2021-10-01 02:40:20|97.75|95.75|97.6|95.6|97.75|95.75|97.6|95.6|0
1633056040000|2021-10-01 02:40:40|97.46|95.46|97.6|95.6|97.6|95.6|97.46|95.46|0
1633056050000|2021-10-01 02:40:50|97.46|95.46|97.46|95.46|97.46|95.46|97.46|95.46|0
1633056060000|2021-10-01 02:41:00|97.6|95.6|97.46|95.46|97.6|95.6|97.46|95.46|0
1633056070000|2021-10-01 02:41:10|97.6|95.6|97.46|95.46|97.6|95.6|97.46|95.46|0
1633056080000|2021-10-01 02:41:20|97.53|95.53|97.46|95.46|97.6|95.6|97.46|95.46|0
1633056090000|2021-10-01 02:41:30|97.53|95.53|97.6|95.6|97.6|95.6|97.53|95.53|0
1633056100000|2021-10-01 02:41:40|97.46|95.46|97.75|95.75|97.75|95.75|97.46|95.46|0
1633056110000|2021-10-01 02:41:50|97.74|95.74|97.89|95.89|97.89|95.89|97.74|95.74|0
1633056120000|2021-10-01 02:42:00|98.03|96.03|98.03|96.03|98.03|96.03|98.03|96.03|0
1633056130000|2021-10-01 02:42:10|97.89|95.89|97.89|95.89|97.89|95.89|97.67|95.67|0
1633056150000|2021-10-01 02:42:30|98.03|96.03|98.03|96.03|98.18|96.18|98.03|96.03|0
1633056160000|2021-10-01 02:42:40|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1633056170000|2021-10-01 02:42:50|97.74|95.74|97.89|95.89|98.03|96.03|97.74|95.74|0
1633056180000|2021-10-01 02:43:00|98.03|96.03|98.32|96.32|98.32|96.32|98.03|96.03|0
1633056190000|2021-10-01 02:43:10|98.18|96.18|98.17|96.17|98.18|96.18|98.1|96.1|0
1633056210000|2021-10-01 02:43:30|98.32|96.32|98.03|96.03|98.32|96.32|98.03|96.03|0
1633056220000|2021-10-01 02:43:40|98.1|96.1|98.32|96.32|98.32|96.32|98.1|96.1|0
1633056230000|2021-10-01 02:43:50|98.46|96.46|98.17|96.17|98.46|96.46|98.17|96.17|0
1633056240000|2021-10-01 02:44:00|98.03|96.03|98.17|96.17|98.17|96.17|98.03|96.03|0
1633056250000|2021-10-01 02:44:10|98.03|96.03|98.1|96.1|98.1|96.1|98.03|96.03|0
1633056260000|2021-10-01 02:44:20|98.17|96.17|98.32|96.32|98.46|96.46|98.17|96.17|0
1633056270000|2021-10-01 02:44:30|98.17|96.17|98.17|96.17|98.24|96.24|98.17|96.17|0
1633056280000|2021-10-01 02:44:40|98.24|96.24|98.17|96.17|98.24|96.24|98.17|96.17|0
1633056290000|2021-10-01 02:44:50|98.03|96.03|97.88|95.88|98.03|96.03|97.88|95.88|0
1633056300000|2021-10-01 02:45:00|98.03|96.03|98.17|96.17|98.17|96.17|98.03|96.03|0
1633056310000|2021-10-01 02:45:10|98.03|96.03|97.88|95.88|98.03|96.03|97.88|95.88|0
1633056320000|2021-10-01 02:45:20|97.59|95.59|97.74|95.74|97.74|95.74|97.59|95.59|0
1633056330000|2021-10-01 02:45:30|97.88|95.88|97.81|95.81|97.88|95.88|97.74|95.74|0
1633056340000|2021-10-01 02:45:40|97.74|95.74|97.59|95.59|97.81|95.81|97.59|95.59|0
1633056350000|2021-10-01 02:45:50|97.45|95.45|97.45|95.45|97.59|95.59|97.45|95.45|0
1633056360000|2021-10-01 02:46:00|97.59|95.59|97.52|95.52|97.59|95.59|97.52|95.52|0
1633056370000|2021-10-01 02:46:10|97.45|95.45|97.45|95.45|97.52|95.52|97.45|95.45|0
1633056380000|2021-10-01 02:46:20|97.59|95.59|97.59|95.59|97.59|95.59|97.59|95.59|0
1633056400000|2021-10-01 02:46:40|97.3|95.3|97.3|95.3|97.3|95.3|97.3|95.3|0
1633056410000|2021-10-01 02:46:50|97.16|95.16|97.16|95.16|97.16|95.16|97.16|95.16|0
1633056420000|2021-10-01 02:47:00|97.02|95.02|97.02|95.02|97.16|95.16|97.02|95.02|0
1633056440000|2021-10-01 02:47:20|96.87|94.87|97.02|95.02|97.02|95.02|96.87|94.87|0
1633056470000|2021-10-01 02:47:50|96.87|94.87|96.87|94.87|97.01|95.01|96.87|94.87|0
1633056480000|2021-10-01 02:48:00|97.01|95.01|97.16|95.16|97.16|95.16|97.01|95.01|0
1633056490000|2021-10-01 02:48:10|97.01|95.01|97.73|95.73|97.73|95.73|97.01|95.01|0
1633056500000|2021-10-01 02:48:20|97.59|95.59|97.44|95.44|97.59|95.59|97.44|95.44|0
1633056510000|2021-10-01 02:48:30|97.3|95.3|97.3|95.3|97.3|95.3|97.3|95.3|0
1633056520000|2021-10-01 02:48:40|97.16|95.16|97.16|95.16|97.16|95.16|97.08|95.08|0
1633056530000|2021-10-01 02:48:50|97.01|95.01|96.87|94.87|97.01|95.01|96.87|94.87|0
1633056540000|2021-10-01 02:49:00|96.58|94.58|96.44|94.44|96.58|94.58|96.44|94.44|0
1633056550000|2021-10-01 02:49:10|96.3|94.3|96.15|94.15|96.3|94.3|96.01|94.01|0
1633056560000|2021-10-01 02:49:20|96.3|94.3|96.01|94.01|96.3|94.3|96.01|94.01|0
1633056570000|2021-10-01 02:49:30|95.94|93.94|95.3|93.3|95.94|93.94|95.16|93.16|0
1633056580000|2021-10-01 02:49:40|95.44|93.44|95.02|93.02|95.44|93.44|95.02|93.02|0
1633056590000|2021-10-01 02:49:50|95.16|93.16|95.3|93.3|95.3|93.3|95.02|93.02|0
1633056600000|2021-10-01 02:50:00|95.44|93.44|95.16|93.16|95.44|93.44|95.16|93.16|0
1633056610000|2021-10-01 02:50:10|95.3|93.3|95.37|93.37|95.44|93.44|95.3|93.3|0
1633056620000|2021-10-01 02:50:20|95.16|93.16|95.01|93.01|95.16|93.16|94.87|92.87|0
1633056630000|2021-10-01 02:50:30|94.73|92.73|95.01|93.01|95.01|93.01|94.59|92.59|0
1633056640000|2021-10-01 02:50:40|94.87|92.87|94.94|92.94|94.94|92.94|94.87|92.87|0
1633056650000|2021-10-01 02:50:50|95.01|93.01|94.73|92.73|95.01|93.01|94.59|92.59|0
1633056660000|2021-10-01 02:51:00|94.59|92.59|94.87|92.87|94.87|92.87|94.59|92.59|0
1633056670000|2021-10-01 02:51:10|94.73|92.73|94.8|92.8|94.87|92.87|94.73|92.73|0
1633056680000|2021-10-01 02:51:20|94.87|92.87|94.87|92.87|94.87|92.87|94.73|92.73|0
1633056690000|2021-10-01 02:51:30|95.01|93.01|94.73|92.73|95.01|93.01|94.73|92.73|0
1633056700000|2021-10-01 02:51:40|94.87|92.87|95.01|93.01|95.01|93.01|94.87|92.87|0
1633056710000|2021-10-01 02:51:50|95.15|93.15|95.15|93.15|95.15|93.15|95.08|93.08|0
1633056720000|2021-10-01 02:52:00|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1633056730000|2021-10-01 02:52:10|95.44|93.44|95.29|93.29|95.44|93.44|95.29|93.29|0
1633056740000|2021-10-01 02:52:20|95.44|93.44|95.29|93.29|95.44|93.44|95.29|93.29|0
1633056750000|2021-10-01 02:52:30|95.15|93.15|95.29|93.29|95.29|93.29|95.15|93.15|0
1633056760000|2021-10-01 02:52:40|95.15|93.15|95.15|93.15|95.15|93.15|95.15|93.15|0
1633056770000|2021-10-01 02:52:50|95.22|93.22|95.29|93.29|95.29|93.29|95.22|93.22|0
1633056790000|2021-10-01 02:53:10|95.15|93.15|95.01|93.01|95.15|93.15|95.01|93.01|0
1633056800000|2021-10-01 02:53:20|95.15|93.15|95.01|93.01|95.15|93.15|95.01|93.01|0
1633056810000|2021-10-01 02:53:30|95.29|93.29|95.15|93.15|95.29|93.29|95.15|93.15|0
1633056820000|2021-10-01 02:53:40|95.29|93.29|95.29|93.29|95.29|93.29|95.15|93.15|0
1633056830000|2021-10-01 02:53:50|95.36|93.36|95.58|93.58|95.58|93.58|95.36|93.36|0
1633056840000|2021-10-01 02:54:00|95.43|93.43|95.58|93.58|95.58|93.58|95.43|93.43|0
1633056850000|2021-10-01 02:54:10|95.86|93.86|95.72|93.72|95.86|93.86|95.72|93.72|0
1633056860000|2021-10-01 02:54:20|95.86|93.86|95.86|93.86|96|94|95.86|93.86|0
1633056870000|2021-10-01 02:54:30|95.93|93.93|96.14|94.14|96.14|94.14|95.93|93.93|0
1633056880000|2021-10-01 02:54:40|95.86|93.86|95.86|93.86|95.86|93.86|95.86|93.86|0
1633056890000|2021-10-01 02:54:50|96|94|96|94|96|94|96|94|0
1633056900000|2021-10-01 02:55:00|95.86|93.86|95.72|93.72|95.86|93.86|95.72|93.72|0
1633056910000|2021-10-01 02:55:10|95.78|93.78|95.57|93.57|95.78|93.78|95.57|93.57|0
1633056920000|2021-10-01 02:55:20|95.43|93.43|95.29|93.29|95.43|93.43|95.29|93.29|0
1633056930000|2021-10-01 02:55:30|95.57|93.57|95.57|93.57|95.57|93.57|95.57|93.57|0
1633056940000|2021-10-01 02:55:40|95.43|93.43|95.43|93.43|95.43|93.43|95.43|93.43|0
1633056950000|2021-10-01 02:55:50|95.29|93.29|95.29|93.29|95.29|93.29|95.15|93.15|0
1633056960000|2021-10-01 02:56:00|95.15|93.15|95|93|95.15|93.15|95|93|0
1633056970000|2021-10-01 02:56:10|94.79|92.79|94.79|92.79|94.86|92.86|94.72|92.72|0
1633056980000|2021-10-01 02:56:20|94.72|92.72|94.86|92.86|94.86|92.86|94.72|92.72|0
1633056990000|2021-10-01 02:56:30|94.72|92.72|94.86|92.86|94.86|92.86|94.72|92.72|0
1633057000000|2021-10-01 02:56:40|94.72|92.72|94.86|92.86|94.86|92.86|94.72|92.72|0
1633057010000|2021-10-01 02:56:50|94.72|92.72|94.86|92.86|94.86|92.86|94.72|92.72|0
1633057020000|2021-10-01 02:57:00|95|93|95.14|93.14|95.14|93.14|94.93|92.93|0
1633057030000|2021-10-01 02:57:10|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1633057040000|2021-10-01 02:57:20|95.28|93.28|95.28|93.28|95.28|93.28|95.28|93.28|0
1633057050000|2021-10-01 02:57:30|95.43|93.43|95.28|93.28|95.43|93.43|95.28|93.28|0
1633057060000|2021-10-01 02:57:40|95.43|93.43|95.57|93.57|95.57|93.57|95.43|93.43|0
1633057070000|2021-10-01 02:57:50|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1633057080000|2021-10-01 02:58:00|95.57|93.57|95.57|93.57|95.57|93.57|95.57|93.57|0
1633057090000|2021-10-01 02:58:10|95.43|93.43|95.43|93.43|95.43|93.43|95.43|93.43|0
1633057100000|2021-10-01 02:58:20|95.57|93.57|95.64|93.64|95.64|93.64|95.57|93.57|0
1633057110000|2021-10-01 02:58:30|95.71|93.71|95.57|93.57|95.71|93.71|95.57|93.57|0
1633057120000|2021-10-01 02:58:40|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1633057130000|2021-10-01 02:58:50|95.57|93.57|95.49|93.49|95.85|93.85|95.49|93.49|0
1633057140000|2021-10-01 02:59:00|95.42|93.42|95.57|93.57|95.57|93.57|95.42|93.42|0
1633057150000|2021-10-01 02:59:10|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633057160000|2021-10-01 02:59:20|95.57|93.57|95.42|93.42|95.57|93.57|95.42|93.42|0
1633057170000|2021-10-01 02:59:30|95.56|93.56|95.71|93.71|95.71|93.71|95.56|93.56|0
1633057180000|2021-10-01 02:59:40|95.85|93.85|95.99|93.99|95.99|93.99|95.85|93.85|0
1633057190000|2021-10-01 02:59:50|95.85|93.85|95.99|93.99|95.99|93.99|95.85|93.85|0
1633057200000|2021-10-01 03:00:00|96.56|94.56|96.71|94.71|96.71|94.71|96.56|94.56|0
1633057210000|2021-10-01 03:00:10|96.99|94.99|96.85|94.85|96.99|94.99|96.85|94.85|0
1633057220000|2021-10-01 03:00:20|96.71|94.71|96.99|94.99|96.99|94.99|96.7|94.7|0
1633057240000|2021-10-01 03:00:40|97.28|95.28|97.49|95.49|97.49|95.49|97.28|95.28|0
1633057250000|2021-10-01 03:00:50|97.85|95.85|97.85|95.85|97.85|95.85|97.78|95.78|0
1633057260000|2021-10-01 03:01:00|97.71|95.71|98.29|96.29|98.29|96.29|97.71|95.71|0
1633057270000|2021-10-01 03:01:10|98|96|98.14|96.14|98.14|96.14|98|96|0
1633057280000|2021-10-01 03:01:20|98.29|96.29|98.57|96.57|98.72|96.72|98.29|96.29|0
1633057290000|2021-10-01 03:01:30|98.29|96.29|98.29|96.29|98.43|96.43|98.29|96.29|0
1633057300000|2021-10-01 03:01:40|98.43|96.43|98.43|96.43|98.43|96.43|98.43|96.43|0
1633057310000|2021-10-01 03:01:50|98.72|96.72|98.72|96.72|98.72|96.72|98.57|96.57|0
1633057320000|2021-10-01 03:02:00|98.57|96.57|99.15|97.15|99.15|97.15|98.57|96.57|0
1633057330000|2021-10-01 03:02:10|98.86|96.86|98.86|96.86|98.86|96.86|98.72|96.72|0
1633057340000|2021-10-01 03:02:20|99.01|97.01|98.86|96.86|99.01|97.01|98.86|96.86|0
1633057350000|2021-10-01 03:02:30|99.01|97.01|98.79|96.79|99.01|97.01|98.72|96.72|0
1633057360000|2021-10-01 03:02:40|98.72|96.72|98.2|96.2|98.72|96.72|98.05|96.05|0
1633057370000|2021-10-01 03:02:50|98.05|96.05|97.64|95.64|98.05|96.05|97.43|95.43|0
1633057380000|2021-10-01 03:03:00|97.72|95.72|97.57|95.57|97.72|95.72|97.57|95.57|0
1633057390000|2021-10-01 03:03:10|97.72|95.72|97.43|95.43|97.72|95.72|97.43|95.43|0
1633057400000|2021-10-01 03:03:20|97.5|95.5|97.43|95.43|97.5|95.5|97.43|95.43|0
1633057410000|2021-10-01 03:03:30|97.28|95.28|97.57|95.57|97.64|95.64|97.28|95.28|0
1633057420000|2021-10-01 03:03:40|97.72|95.72|97.57|95.57|97.72|95.72|97.57|95.57|0
1633057430000|2021-10-01 03:03:50|97.35|95.35|97.28|95.28|97.43|95.43|97.28|95.28|0
1633057440000|2021-10-01 03:04:00|97.43|95.43|97.43|95.43|97.43|95.43|97.43|95.43|0
1633057450000|2021-10-01 03:04:10|97.28|95.28|97.28|95.28|97.28|95.28|97.28|95.28|0
1633057460000|2021-10-01 03:04:20|97.2|95.2|97.14|95.14|97.2|95.2|97.14|95.14|0
1633057470000|2021-10-01 03:04:30|96.99|94.99|97.14|95.14|97.14|95.14|96.99|94.99|0
1633057480000|2021-10-01 03:04:40|97.13|95.13|97.28|95.28|97.28|95.28|97.13|95.13|0
1633057490000|2021-10-01 03:04:50|97.42|95.42|97.13|95.13|97.42|95.42|97.13|95.13|0
1633057500000|2021-10-01 03:05:00|97.28|95.28|97.28|95.28|97.28|95.28|97.2|95.2|0
1633057510000|2021-10-01 03:05:10|97.35|95.35|97.35|95.35|97.35|95.35|97.35|95.35|0
1633057520000|2021-10-01 03:05:20|97.42|95.42|97.28|95.28|97.42|95.42|97.28|95.28|0
1633057530000|2021-10-01 03:05:30|97.13|95.13|96.99|94.99|97.13|95.13|96.99|94.99|0
1633057540000|2021-10-01 03:05:40|97.13|95.13|97.13|95.13|97.13|95.13|97.13|95.13|0
1633057550000|2021-10-01 03:05:50|97.2|95.2|97.13|95.13|97.28|95.28|97.13|95.13|0
1633057560000|2021-10-01 03:06:00|96.99|94.99|96.99|94.99|96.99|94.99|96.99|94.99|0
1633057580000|2021-10-01 03:06:20|96.7|94.7|96.84|94.84|96.84|94.84|96.7|94.7|0
1633057590000|2021-10-01 03:06:30|96.7|94.7|96.7|94.7|96.7|94.7|96.55|94.55|0
1633057600000|2021-10-01 03:06:40|96.77|94.77|96.7|94.7|96.77|94.77|96.7|94.7|0
1633057610000|2021-10-01 03:06:50|96.84|94.84|96.84|94.84|96.84|94.84|96.84|94.84|0
1633057630000|2021-10-01 03:07:10|96.7|94.7|96.05|94.05|96.7|94.7|96.05|94.05|0
1633057640000|2021-10-01 03:07:20|96.12|94.12|95.98|93.98|96.12|94.12|95.98|93.98|0
1633057650000|2021-10-01 03:07:30|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1633057660000|2021-10-01 03:07:40|96.41|94.41|96.84|94.84|96.84|94.84|96.41|94.41|0
1633057670000|2021-10-01 03:07:50|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1633057680000|2021-10-01 03:08:00|96.55|94.55|96.55|94.55|96.55|94.55|96.41|94.41|0
1633057690000|2021-10-01 03:08:10|96.48|94.48|96.41|94.41|96.48|94.48|96.41|94.41|0
1633057700000|2021-10-01 03:08:20|96.48|94.48|96.69|94.69|96.69|94.69|96.41|94.41|0
1633057710000|2021-10-01 03:08:30|96.84|94.84|96.76|94.76|96.84|94.84|96.69|94.69|0
1633057720000|2021-10-01 03:08:40|96.98|94.98|96.69|94.69|96.98|94.98|96.69|94.69|0
1633057730000|2021-10-01 03:08:50|96.62|94.62|96.55|94.55|96.62|94.62|96.55|94.55|0
1633057740000|2021-10-01 03:09:00|96.69|94.69|96.69|94.69|96.69|94.69|96.69|94.69|0
1633057760000|2021-10-01 03:09:20|96.84|94.84|96.84|94.84|96.84|94.84|96.84|94.84|0
1633057770000|2021-10-01 03:09:30|96.76|94.76|96.69|94.69|96.76|94.76|96.69|94.69|0
1633057780000|2021-10-01 03:09:40|96.84|94.84|96.84|94.84|96.84|94.84|96.84|94.84|0
1633057790000|2021-10-01 03:09:50|96.69|94.69|96.69|94.69|96.69|94.69|96.55|94.55|0
1633057800000|2021-10-01 03:10:00|96.55|94.55|96.69|94.69|96.69|94.69|96.55|94.55|0
1633057810000|2021-10-01 03:10:10|96.55|94.55|96.55|94.55|96.55|94.55|96.55|94.55|0
1633057820000|2021-10-01 03:10:20|96.69|94.69|96.69|94.69|96.69|94.69|96.69|94.69|0
1633057830000|2021-10-01 03:10:30|96.55|94.55|96.69|94.69|96.69|94.69|96.55|94.55|0
1633057840000|2021-10-01 03:10:40|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1633057850000|2021-10-01 03:10:50|96.69|94.69|96.69|94.69|96.69|94.69|96.69|94.69|0
1633057860000|2021-10-01 03:11:00|96.83|94.83|96.69|94.69|96.83|94.83|96.69|94.69|0
1633057870000|2021-10-01 03:11:10|96.76|94.76|96.83|94.83|96.83|94.83|96.76|94.76|0
1633057880000|2021-10-01 03:11:20|96.69|94.69|96.4|94.4|96.69|94.69|96.4|94.4|0
1633057890000|2021-10-01 03:11:30|96.54|94.54|96.69|94.69|96.69|94.69|96.54|94.54|0
1633057900000|2021-10-01 03:11:40|96.54|94.54|96.4|94.4|96.54|94.54|96.4|94.4|0
1633057910000|2021-10-01 03:11:50|96.47|94.47|96.83|94.83|96.83|94.83|96.47|94.47|0
1633057920000|2021-10-01 03:12:00|96.54|94.54|96.69|94.69|96.69|94.69|96.54|94.54|0
1633057930000|2021-10-01 03:12:10|96.83|94.83|96.83|94.83|96.83|94.83|96.83|94.83|0
1633057940000|2021-10-01 03:12:20|96.98|94.98|96.98|94.98|96.98|94.98|96.98|94.98|0
1633057950000|2021-10-01 03:12:30|97.27|95.27|97.27|95.27|97.27|95.27|97.12|95.12|0
1633057960000|2021-10-01 03:12:40|97.26|95.26|97.55|95.55|97.55|95.55|97.26|95.26|0
1633057970000|2021-10-01 03:12:50|97.26|95.26|97.12|95.12|97.41|95.41|97.12|95.12|0
1633057980000|2021-10-01 03:13:00|97.26|95.26|97.12|95.12|97.26|95.26|97.12|95.12|0
1633057990000|2021-10-01 03:13:10|96.97|94.97|96.97|94.97|96.97|94.97|96.97|94.97|0
1633058000000|2021-10-01 03:13:20|96.83|94.83|96.83|94.83|96.83|94.83|96.83|94.83|0
1633058010000|2021-10-01 03:13:30|96.69|94.69|96.69|94.69|96.83|94.83|96.69|94.69|0
1633058020000|2021-10-01 03:13:40|96.83|94.83|96.97|94.97|96.97|94.97|96.83|94.83|0
1633058030000|2021-10-01 03:13:50|97.12|95.12|97.26|95.26|97.26|95.26|97.12|95.12|0
1633058040000|2021-10-01 03:14:00|97.12|95.12|96.54|94.54|97.12|95.12|96.54|94.54|0
1633058050000|2021-10-01 03:14:10|96.68|94.68|96.4|94.4|96.68|94.68|96.4|94.4|0
1633058060000|2021-10-01 03:14:20|96.11|94.11|96.11|94.11|96.4|94.4|96.11|94.11|0
1633058070000|2021-10-01 03:14:30|96.25|94.25|96.25|94.25|96.4|94.4|96.25|94.25|0
1633058090000|2021-10-01 03:14:50|95.96|93.96|96.11|94.11|96.11|94.11|95.96|93.96|0
1633058100000|2021-10-01 03:15:00|95.96|93.96|96.25|94.25|96.25|94.25|95.96|93.96|0
1633058110000|2021-10-01 03:15:10|96.11|94.11|96.25|94.25|96.25|94.25|96.11|94.11|0
1633058120000|2021-10-01 03:15:20|96.11|94.11|96.11|94.11|96.11|94.11|96.11|94.11|0
1633058140000|2021-10-01 03:15:40|96.25|94.25|96.17|94.17|96.25|94.25|96.17|94.17|0
1633058150000|2021-10-01 03:15:50|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1633058160000|2021-10-01 03:16:00|96.39|94.39|96.39|94.39|96.39|94.39|96.39|94.39|0
1633058170000|2021-10-01 03:16:10|96.54|94.54|96.39|94.39|96.54|94.54|96.39|94.39|0
1633058180000|2021-10-01 03:16:20|96.54|94.54|96.54|94.54|96.54|94.54|96.54|94.54|0
1633058200000|2021-10-01 03:16:40|96.39|94.39|96.39|94.39|96.39|94.39|96.39|94.39|0
1633058210000|2021-10-01 03:16:50|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1633058220000|2021-10-01 03:17:00|96.32|94.32|96.25|94.25|96.39|94.39|96.25|94.25|0
1633058230000|2021-10-01 03:17:10|96.1|94.1|95.96|93.96|96.1|94.1|95.96|93.96|0
1633058240000|2021-10-01 03:17:20|95.82|93.82|95.81|93.81|95.82|93.82|95.81|93.81|0
1633058250000|2021-10-01 03:17:30|95.96|93.96|95.67|93.67|95.96|93.96|95.67|93.67|0
1633058260000|2021-10-01 03:17:40|95.96|93.96|96.25|94.25|96.25|94.25|95.96|93.96|0
1633058270000|2021-10-01 03:17:50|96.1|94.1|96.03|94.03|96.1|94.1|96.03|94.03|0
1633058280000|2021-10-01 03:18:00|96.1|94.1|96.24|94.24|96.39|94.39|96.1|94.1|0
1633058290000|2021-10-01 03:18:10|96.1|94.1|96.1|94.1|96.1|94.1|96.1|94.1|0
1633058300000|2021-10-01 03:18:20|96.24|94.24|96.24|94.24|96.39|94.39|96.24|94.24|0
1633058320000|2021-10-01 03:18:40|96.31|94.31|96.39|94.39|96.39|94.39|96.24|94.24|0
1633058330000|2021-10-01 03:18:50|96.31|94.31|96.24|94.24|96.53|94.53|96.24|94.24|0
1633058340000|2021-10-01 03:19:00|96.31|94.31|96.1|94.1|96.39|94.39|96.1|94.1|0
1633058350000|2021-10-01 03:19:10|95.96|93.96|95.96|93.96|95.96|93.96|95.96|93.96|0
1633058360000|2021-10-01 03:19:20|95.81|93.81|95.81|93.81|95.81|93.81|95.52|93.52|0
1633058370000|2021-10-01 03:19:30|95.95|93.95|96.1|94.1|96.1|94.1|95.95|93.95|0
1633058380000|2021-10-01 03:19:40|96.24|94.24|96.1|94.1|96.24|94.24|96.1|94.1|0
1633058390000|2021-10-01 03:19:50|95.95|93.95|95.81|93.81|95.95|93.95|95.67|93.67|0
1633058400000|2021-10-01 03:20:00|95.67|93.67|96.1|94.1|96.1|94.1|95.67|93.67|0
1633058420000|2021-10-01 03:20:20|96.24|94.24|96.38|94.38|96.38|94.38|96.24|94.24|0
1633058430000|2021-10-01 03:20:30|96.53|94.53|96.53|94.53|96.53|94.53|96.53|94.53|0
1633058440000|2021-10-01 03:20:40|96.38|94.38|96.53|94.53|96.53|94.53|96.38|94.38|0
1633058450000|2021-10-01 03:20:50|96.45|94.45|96.45|94.45|96.53|94.53|96.38|94.38|0
1633058460000|2021-10-01 03:21:00|96.53|94.53|96.38|94.38|96.53|94.53|96.38|94.38|0
1633058470000|2021-10-01 03:21:10|96.53|94.53|96.53|94.53|96.53|94.53|96.53|94.53|0
1633058480000|2021-10-01 03:21:20|96.38|94.38|96.38|94.38|96.38|94.38|96.38|94.38|0
1633058500000|2021-10-01 03:21:40|96.24|94.24|96.38|94.38|96.38|94.38|96.24|94.24|0
1633058510000|2021-10-01 03:21:50|96.24|94.24|96.38|94.38|96.38|94.38|96.24|94.24|0
1633058520000|2021-10-01 03:22:00|96.45|94.45|96.24|94.24|96.53|94.53|96.24|94.24|0
1633058540000|2021-10-01 03:22:20|96.09|94.09|96.24|94.24|96.24|94.24|96.09|94.09|0
1633058550000|2021-10-01 03:22:30|96.38|94.38|96.67|94.67|96.67|94.67|96.38|94.38|0
1633058560000|2021-10-01 03:22:40|96.52|94.52|96.67|94.67|96.67|94.67|96.52|94.52|0
1633058570000|2021-10-01 03:22:50|96.52|94.52|96.38|94.38|96.52|94.52|96.38|94.38|0
1633058580000|2021-10-01 03:23:00|96.52|94.52|96.67|94.67|96.67|94.67|96.52|94.52|0
1633058590000|2021-10-01 03:23:10|96.81|94.81|96.81|94.81|96.81|94.81|96.74|94.74|0
1633058600000|2021-10-01 03:23:20|96.74|94.74|96.81|94.81|96.81|94.81|96.74|94.74|0
1633058610000|2021-10-01 03:23:30|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633058620000|2021-10-01 03:23:40|96.81|94.81|96.74|94.74|96.81|94.81|96.67|94.67|0
1633058630000|2021-10-01 03:23:50|96.81|94.81|96.95|94.95|96.95|94.95|96.81|94.81|0
1633058640000|2021-10-01 03:24:00|96.81|94.81|96.67|94.67|96.81|94.81|96.67|94.67|0
1633058650000|2021-10-01 03:24:10|96.81|94.81|96.81|94.81|96.81|94.81|96.81|94.81|0
1633058660000|2021-10-01 03:24:20|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1633058670000|2021-10-01 03:24:30|96.81|94.81|96.81|94.81|96.81|94.81|96.81|94.81|0
1633058690000|2021-10-01 03:24:50|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1633058700000|2021-10-01 03:25:00|97.39|95.39|97.39|95.39|97.39|95.39|97.39|95.39|0
1633058710000|2021-10-01 03:25:10|97.24|95.24|97.1|95.1|97.24|95.24|97.1|95.1|0
1633058720000|2021-10-01 03:25:20|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1633058750000|2021-10-01 03:25:50|97.02|95.02|97.02|95.02|97.1|95.1|96.95|94.95|0
1633058760000|2021-10-01 03:26:00|96.95|94.95|96.95|94.95|97.1|95.1|96.95|94.95|0
1633058770000|2021-10-01 03:26:10|96.81|94.81|96.81|94.81|96.81|94.81|96.66|94.66|0
1633058780000|2021-10-01 03:26:20|96.66|94.66|96.81|94.81|96.81|94.81|96.66|94.66|0
1633058800000|2021-10-01 03:26:40|96.66|94.66|96.66|94.66|96.66|94.66|96.66|94.66|0
1633058810000|2021-10-01 03:26:50|96.52|94.52|96.37|94.37|96.52|94.52|96.37|94.37|0
1633058820000|2021-10-01 03:27:00|96.52|94.52|96.52|94.52|96.52|94.52|96.52|94.52|0
1633058830000|2021-10-01 03:27:10|96.37|94.37|96.37|94.37|96.37|94.37|96.37|94.37|0
1633058850000|2021-10-01 03:27:30|96.52|94.52|96.37|94.37|96.52|94.52|96.37|94.37|0
1633058860000|2021-10-01 03:27:40|96.08|94.08|96.23|94.23|96.23|94.23|96.08|94.08|0
1633058870000|2021-10-01 03:27:50|96.3|94.3|96.51|94.51|96.51|94.51|96.3|94.3|0
1633058890000|2021-10-01 03:28:10|96.66|94.66|96.8|94.8|96.8|94.8|96.51|94.51|0
1633058900000|2021-10-01 03:28:20|96.66|94.66|96.8|94.8|96.8|94.8|96.66|94.66|0
1633058920000|2021-10-01 03:28:40|96.95|94.95|96.8|94.8|96.95|94.95|96.8|94.8|0
1633058930000|2021-10-01 03:28:50|96.95|94.95|96.8|94.8|96.95|94.95|96.8|94.8|0
1633058940000|2021-10-01 03:29:00|96.51|94.51|96.66|94.66|96.66|94.66|96.22|94.22|0
1633058950000|2021-10-01 03:29:10|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1633058970000|2021-10-01 03:29:30|96.66|94.66|96.66|94.66|96.8|94.8|96.66|94.66|0
1633058980000|2021-10-01 03:29:40|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1633058990000|2021-10-01 03:29:50|96.87|94.87|96.8|94.8|96.87|94.87|96.8|94.8|0
1633059000000|2021-10-01 03:30:00|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1633059010000|2021-10-01 03:30:10|97.09|95.09|97.23|95.23|97.23|95.23|97.09|95.09|0
1633059020000|2021-10-01 03:30:20|97.16|95.16|97.09|95.09|97.23|95.23|97.09|95.09|0
1633059030000|2021-10-01 03:30:30|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1633059040000|2021-10-01 03:30:40|97.09|95.09|97.09|95.09|97.09|95.09|97.09|95.09|0
1633059050000|2021-10-01 03:30:50|97.23|95.23|97.81|95.81|97.81|95.81|97.23|95.23|0
1633059060000|2021-10-01 03:31:00|97.96|95.96|98.39|96.39|98.39|96.39|97.96|95.96|0
1633059070000|2021-10-01 03:31:10|98.25|96.25|98.39|96.39|98.39|96.39|98.25|96.25|0
1633059080000|2021-10-01 03:31:20|98.54|96.54|98.1|96.1|98.54|96.54|98.1|96.1|0
1633059090000|2021-10-01 03:31:30|98.25|96.25|98.25|96.25|98.25|96.25|98.25|96.25|0
1633059100000|2021-10-01 03:31:40|98.54|96.54|98.68|96.68|98.68|96.68|98.54|96.54|0
1633059110000|2021-10-01 03:31:50|98.39|96.39|98.25|96.25|98.39|96.39|98.25|96.25|0
1633059120000|2021-10-01 03:32:00|98.32|96.32|97.95|95.95|98.32|96.32|97.95|95.95|0
1633059130000|2021-10-01 03:32:10|98.1|96.1|97.95|95.95|98.1|96.1|97.95|95.95|0
1633059140000|2021-10-01 03:32:20|97.81|95.81|97.66|95.66|97.81|95.81|97.66|95.66|0
1633059150000|2021-10-01 03:32:30|97.81|95.81|97.73|95.73|97.81|95.81|97.66|95.66|0
1633059160000|2021-10-01 03:32:40|97.66|95.66|97.52|95.52|97.66|95.66|97.52|95.52|0
1633059170000|2021-10-01 03:32:50|97.37|95.37|97.52|95.52|97.52|95.52|97.37|95.37|0
1633059180000|2021-10-01 03:33:00|97.66|95.66|97.73|95.73|97.73|95.73|97.66|95.66|0
1633059190000|2021-10-01 03:33:10|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1633059200000|2021-10-01 03:33:20|97.95|95.95|97.95|95.95|98.02|96.02|97.95|95.95|0
1633059210000|2021-10-01 03:33:30|98.1|96.1|98.02|96.02|98.24|96.24|97.95|95.95|0
1633059220000|2021-10-01 03:33:40|98.17|96.17|97.95|95.95|98.17|96.17|97.95|95.95|0
1633059230000|2021-10-01 03:33:50|97.81|95.81|97.95|95.95|97.95|95.95|97.81|95.81|0
1633059240000|2021-10-01 03:34:00|98.1|96.1|98.1|96.1|98.1|96.1|98.1|96.1|0
1633059250000|2021-10-01 03:34:10|98.17|96.17|97.95|95.95|98.17|96.17|97.95|95.95|0
1633059260000|2021-10-01 03:34:20|97.8|95.8|97.66|95.66|97.8|95.8|97.66|95.66|0
1633059270000|2021-10-01 03:34:30|97.51|95.51|97.8|95.8|97.8|95.8|97.51|95.51|0
1633059280000|2021-10-01 03:34:40|97.87|95.87|97.73|95.73|97.87|95.87|97.73|95.73|0
1633059290000|2021-10-01 03:34:50|97.66|95.66|97.95|95.95|97.95|95.95|97.66|95.66|0
1633059300000|2021-10-01 03:35:00|98.09|96.09|98.09|96.09|98.24|96.24|98.09|96.09|0
1633059310000|2021-10-01 03:35:10|98.02|96.02|97.87|95.87|98.09|96.09|97.8|95.8|0
1633059320000|2021-10-01 03:35:20|97.8|95.8|97.66|95.66|97.95|95.95|97.66|95.66|0
1633059340000|2021-10-01 03:35:40|97.51|95.51|97.66|95.66|97.66|95.66|97.51|95.51|0
1633059350000|2021-10-01 03:35:50|97.51|95.51|97.44|95.44|97.51|95.51|97.37|95.37|0
1633059360000|2021-10-01 03:36:00|97.37|95.37|97.66|95.66|97.66|95.66|97.37|95.37|0
1633059370000|2021-10-01 03:36:10|97.8|95.8|97.73|95.73|97.8|95.8|97.73|95.73|0
1633059380000|2021-10-01 03:36:20|97.8|95.8|97.51|95.51|97.8|95.8|97.51|95.51|0
1633059390000|2021-10-01 03:36:30|97.66|95.66|97.66|95.66|97.8|95.8|97.66|95.66|0
1633059400000|2021-10-01 03:36:40|97.73|95.73|97.87|95.87|97.87|95.87|97.73|95.73|0
1633059410000|2021-10-01 03:36:50|98.09|96.09|98.09|96.09|98.09|96.09|98.09|96.09|0
1633059420000|2021-10-01 03:37:00|98.16|96.16|98.24|96.24|98.24|96.24|98.16|96.16|0
1633059430000|2021-10-01 03:37:10|98.09|96.09|98.09|96.09|98.09|96.09|98.09|96.09|0
1633059440000|2021-10-01 03:37:20|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1633059450000|2021-10-01 03:37:30|97.87|95.87|98.24|96.24|98.24|96.24|97.87|95.87|0
1633059460000|2021-10-01 03:37:40|98.16|96.16|98.23|96.23|98.24|96.24|98.16|96.16|0
1633059470000|2021-10-01 03:37:50|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1633059480000|2021-10-01 03:38:00|98.53|96.53|98.38|96.38|98.53|96.53|98.23|96.23|0
1633059490000|2021-10-01 03:38:10|97.51|95.51|97.58|95.58|97.58|95.58|97.51|95.51|0
1633059500000|2021-10-01 03:38:20|97.36|95.36|97.51|95.51|97.51|95.51|97.36|95.36|0
1633059510000|2021-10-01 03:38:30|97.65|95.65|97.51|95.51|97.65|95.65|97.51|95.51|0
1633059520000|2021-10-01 03:38:40|97.8|95.8|97.8|95.8|97.94|95.94|97.8|95.8|0
1633059530000|2021-10-01 03:38:50|97.87|95.87|98.09|96.09|98.09|96.09|97.87|95.87|0
1633059540000|2021-10-01 03:39:00|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1633059550000|2021-10-01 03:39:10|98.09|96.09|97.94|95.94|98.09|96.09|97.94|95.94|0
1633059560000|2021-10-01 03:39:20|97.8|95.8|97.94|95.94|97.94|95.94|97.8|95.8|0
1633059570000|2021-10-01 03:39:30|97.8|95.8|97.8|95.8|97.94|95.94|97.8|95.8|0
1633059580000|2021-10-01 03:39:40|97.79|95.79|97.79|95.79|97.79|95.79|97.79|95.79|0
1633059590000|2021-10-01 03:39:50|97.65|95.65|97.21|95.21|97.65|95.65|97.21|95.21|0
1633059600000|2021-10-01 03:40:00|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1633059610000|2021-10-01 03:40:10|97.21|95.21|97.21|95.21|97.21|95.21|97.21|95.21|0
1633059620000|2021-10-01 03:40:20|97.14|95.14|97.07|95.07|97.14|95.14|97.07|95.07|0
1633059630000|2021-10-01 03:40:30|96.7|94.7|96.64|94.64|96.7|94.7|96.64|94.64|0
1633059640000|2021-10-01 03:40:40|96.49|94.49|96.64|94.64|96.64|94.64|96.49|94.49|0
1633059650000|2021-10-01 03:40:50|96.63|94.63|96.63|94.63|96.78|94.78|96.63|94.63|0
1633059660000|2021-10-01 03:41:00|96.7|94.7|96.78|94.78|96.78|94.78|96.63|94.63|0
1633059670000|2021-10-01 03:41:10|97.07|95.07|96.78|94.78|97.07|95.07|96.78|94.78|0
1633059680000|2021-10-01 03:41:20|96.63|94.63|96.63|94.63|96.63|94.63|96.35|94.35|0
1633059690000|2021-10-01 03:41:30|96.56|94.56|96.49|94.49|96.56|94.56|96.49|94.49|0
1633059700000|2021-10-01 03:41:40|96.35|94.35|96.56|94.56|96.63|94.63|96.35|94.35|0
1633059710000|2021-10-01 03:41:50|96.49|94.49|96.41|94.41|96.49|94.49|96.41|94.41|0
1633059720000|2021-10-01 03:42:00|96.34|94.34|96.27|94.27|96.34|94.34|96.2|94.2|0
1633059730000|2021-10-01 03:42:10|96.2|94.2|96.34|94.34|96.34|94.34|96.2|94.2|0
1633059740000|2021-10-01 03:42:20|96.49|94.49|96.49|94.49|96.49|94.49|96.34|94.34|0
1633059750000|2021-10-01 03:42:30|96.63|94.63|96.78|94.78|96.78|94.78|96.63|94.63|0
1633059760000|2021-10-01 03:42:40|96.85|94.85|97.06|95.06|97.06|95.06|96.85|94.85|0
1633059780000|2021-10-01 03:43:00|97.21|95.21|97.21|95.21|97.21|95.21|97.21|95.21|0
1633059790000|2021-10-01 03:43:10|97.06|95.06|97.21|95.21|97.21|95.21|97.06|95.06|0
1633059800000|2021-10-01 03:43:20|96.92|94.92|96.77|94.77|96.92|94.92|96.77|94.77|0
1633059810000|2021-10-01 03:43:30|96.63|94.63|96.77|94.77|96.77|94.77|96.63|94.63|0
1633059820000|2021-10-01 03:43:40|96.63|94.63|96.63|94.63|96.63|94.63|96.63|94.63|0
1633059830000|2021-10-01 03:43:50|96.77|94.77|96.77|94.77|96.77|94.77|96.77|94.77|0
1633059840000|2021-10-01 03:44:00|96.63|94.63|96.48|94.48|96.63|94.63|96.48|94.48|0
1633059850000|2021-10-01 03:44:10|96.34|94.34|96.41|94.41|96.41|94.41|96.34|94.34|0
1633059860000|2021-10-01 03:44:20|96.48|94.48|96.2|94.2|96.48|94.48|96.05|94.05|0
1633059870000|2021-10-01 03:44:30|96.05|94.05|96.05|94.05|96.2|94.2|96.05|94.05|0
1633059880000|2021-10-01 03:44:40|96.2|94.2|96.26|94.26|96.34|94.34|96.2|94.2|0
1633059890000|2021-10-01 03:44:50|96.2|94.2|96.34|94.34|96.34|94.34|96.2|94.2|0
1633059900000|2021-10-01 03:45:00|96.19|94.19|96.05|94.05|96.19|94.19|96.05|94.05|0
1633059910000|2021-10-01 03:45:10|95.91|93.91|96.05|94.05|96.05|94.05|95.91|93.91|0
1633059920000|2021-10-01 03:45:20|96.19|94.19|96.19|94.19|96.19|94.19|96.12|94.12|0
1633059930000|2021-10-01 03:45:30|96.34|94.34|96.19|94.19|96.34|94.34|96.19|94.19|0
1633059940000|2021-10-01 03:45:40|96.12|94.12|96.05|94.05|96.12|94.12|96.05|94.05|0
1633059950000|2021-10-01 03:45:50|96.19|94.19|96.26|94.26|96.26|94.26|96.19|94.19|0
1633059960000|2021-10-01 03:46:00|96.48|94.48|96.34|94.34|96.48|94.48|96.19|94.19|0
1633059970000|2021-10-01 03:46:10|96.48|94.48|96.77|94.77|96.77|94.77|96.48|94.48|0
1633059980000|2021-10-01 03:46:20|96.62|94.62|96.55|94.55|96.62|94.62|96.55|94.55|0
1633059990000|2021-10-01 03:46:30|96.48|94.48|96.48|94.48|96.48|94.48|96.34|94.34|0
1633060000000|2021-10-01 03:46:40|96.4|94.4|96.48|94.48|96.48|94.48|96.4|94.4|0
1633060010000|2021-10-01 03:46:50|96.34|94.34|96.19|94.19|96.34|94.34|96.19|94.19|0
1633060020000|2021-10-01 03:47:00|96.34|94.34|96.19|94.19|96.34|94.34|96.19|94.19|0
1633060030000|2021-10-01 03:47:10|96.26|94.26|96.26|94.26|96.26|94.26|96.19|94.19|0
1633060040000|2021-10-01 03:47:20|96.19|94.19|96.33|94.33|96.33|94.33|96.19|94.19|0
1633060050000|2021-10-01 03:47:30|96.4|94.4|96.19|94.19|96.4|94.4|96.19|94.19|0
1633060060000|2021-10-01 03:47:40|96.12|94.12|96.19|94.19|96.19|94.19|96.12|94.12|0
1633060070000|2021-10-01 03:47:50|96.26|94.26|96.19|94.19|96.33|94.33|96.19|94.19|0
1633060080000|2021-10-01 03:48:00|96.11|94.11|96.11|94.11|96.11|94.11|96.05|94.05|0
1633060090000|2021-10-01 03:48:10|96.19|94.19|96.48|94.48|96.48|94.48|96.19|94.19|0
1633060100000|2021-10-01 03:48:20|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1633060110000|2021-10-01 03:48:30|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1633060120000|2021-10-01 03:48:40|96.55|94.55|96.48|94.48|96.55|94.55|96.33|94.33|0
1633060130000|2021-10-01 03:48:50|96.4|94.4|96.4|94.4|96.48|94.48|96.4|94.4|0
1633060140000|2021-10-01 03:49:00|96.19|94.19|96.33|94.33|96.33|94.33|96.19|94.19|0
1633060150000|2021-10-01 03:49:10|96.4|94.4|96.04|94.04|96.4|94.4|96.04|94.04|0
1633060160000|2021-10-01 03:49:20|96.19|94.19|96.33|94.33|96.33|94.33|96.19|94.19|0
1633060170000|2021-10-01 03:49:30|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1633060190000|2021-10-01 03:49:50|96.26|94.26|95.75|93.75|96.33|94.33|95.47|93.47|0
1633060200000|2021-10-01 03:50:00|95.9|93.9|95.18|93.18|95.9|93.9|95.18|93.18|0
1633060210000|2021-10-01 03:50:10|95.11|93.11|94.75|92.75|95.11|93.11|94.75|92.75|0
1633060220000|2021-10-01 03:50:20|95.04|93.04|95.04|93.04|95.04|93.04|94.82|92.82|0
1633060230000|2021-10-01 03:50:30|95.18|93.18|95.04|93.04|95.18|93.18|95.04|93.04|0
1633060240000|2021-10-01 03:50:40|95.18|93.18|95.11|93.11|95.18|93.18|95.11|93.11|0
1633060250000|2021-10-01 03:50:50|95.18|93.18|95.32|93.32|95.32|93.32|95.18|93.18|0
1633060260000|2021-10-01 03:51:00|95.18|93.18|94.89|92.89|95.25|93.25|94.89|92.89|0
1633060270000|2021-10-01 03:51:10|94.96|92.96|94.61|92.61|94.96|92.96|94.53|92.53|0
1633060280000|2021-10-01 03:51:20|94.82|92.82|94.75|92.75|94.89|92.89|94.75|92.75|0
1633060300000|2021-10-01 03:51:40|94.89|92.89|94.75|92.75|94.89|92.89|94.75|92.75|0
1633060310000|2021-10-01 03:51:50|94.89|92.89|94.89|92.89|94.89|92.89|94.82|92.82|0
1633060320000|2021-10-01 03:52:00|94.32|92.32|94.61|92.61|94.61|92.61|94.32|92.32|0
1633060330000|2021-10-01 03:52:10|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1633060340000|2021-10-01 03:52:20|94.89|92.89|95.03|93.03|95.03|93.03|94.89|92.89|0
1633060350000|2021-10-01 03:52:30|94.89|92.89|95.03|93.03|95.03|93.03|94.89|92.89|0
1633060360000|2021-10-01 03:52:40|94.96|92.96|95.03|93.03|95.03|93.03|94.96|92.96|0
1633060370000|2021-10-01 03:52:50|95.1|93.1|95.03|93.03|95.1|93.1|94.89|92.89|0
1633060380000|2021-10-01 03:53:00|95.18|93.18|95.32|93.32|95.32|93.32|95.18|93.18|0
1633060390000|2021-10-01 03:53:10|95.46|93.46|95.46|93.46|95.46|93.46|95.32|93.32|0
1633060400000|2021-10-01 03:53:20|95.18|93.18|94.89|92.89|95.18|93.18|94.89|92.89|0
1633060420000|2021-10-01 03:53:40|94.75|92.75|94.89|92.89|94.89|92.89|94.75|92.75|0
1633060430000|2021-10-01 03:53:50|94.81|92.81|94.75|92.75|94.89|92.89|94.75|92.75|0
1633060440000|2021-10-01 03:54:00|95.17|93.17|95.32|93.32|95.32|93.32|95.17|93.17|0
1633060450000|2021-10-01 03:54:10|95.17|93.17|95.32|93.32|95.32|93.32|95.17|93.17|0
1633060460000|2021-10-01 03:54:20|95.46|93.46|95.17|93.17|95.46|93.46|95.17|93.17|0
1633060470000|2021-10-01 03:54:30|95.03|93.03|94.89|92.89|95.03|93.03|94.89|92.89|0
1633060480000|2021-10-01 03:54:40|94.96|92.96|94.89|92.89|95.03|93.03|94.89|92.89|0
1633060490000|2021-10-01 03:54:50|94.81|92.81|95.24|93.24|95.24|93.24|94.74|92.74|0
1633060500000|2021-10-01 03:55:00|95.17|93.17|95.03|93.03|95.17|93.17|95.03|93.03|0
1633060510000|2021-10-01 03:55:10|95.1|93.1|95.17|93.17|95.17|93.17|95.03|93.03|0
1633060520000|2021-10-01 03:55:20|95.24|93.24|95.31|93.31|95.31|93.31|95.24|93.24|0
1633060530000|2021-10-01 03:55:30|95.17|93.17|95.31|93.31|95.31|93.31|95.17|93.17|0
1633060540000|2021-10-01 03:55:40|95.24|93.24|95.17|93.17|95.31|93.31|95.17|93.17|0
1633060550000|2021-10-01 03:55:50|95.24|93.24|95.03|93.03|95.24|93.24|95.03|93.03|0
1633060560000|2021-10-01 03:56:00|94.74|92.74|94.74|92.74|94.88|92.88|94.74|92.74|0
1633060570000|2021-10-01 03:56:10|94.6|92.6|94.6|92.6|94.74|92.74|94.6|92.6|0
1633060580000|2021-10-01 03:56:20|94.46|92.46|94.6|92.6|94.6|92.6|94.46|92.46|0
1633060590000|2021-10-01 03:56:30|94.52|92.52|94.6|92.6|94.6|92.6|94.46|92.46|0
1633060600000|2021-10-01 03:56:40|94.74|92.74|94.88|92.88|94.88|92.88|94.74|92.74|0
1633060610000|2021-10-01 03:56:50|94.81|92.81|95.03|93.03|95.03|93.03|94.81|92.81|0
1633060620000|2021-10-01 03:57:00|94.81|92.81|94.88|92.88|95.03|93.03|94.81|92.81|0
1633060630000|2021-10-01 03:57:10|94.74|92.74|95.17|93.17|95.17|93.17|94.74|92.74|0
1633060640000|2021-10-01 03:57:20|95.03|93.03|95.09|93.09|95.09|93.09|95.02|93.02|0
1633060650000|2021-10-01 03:57:30|95.17|93.17|95.02|93.02|95.17|93.17|95.02|93.02|0
1633060660000|2021-10-01 03:57:40|94.88|92.88|95.02|93.02|95.02|93.02|94.88|92.88|0
1633060670000|2021-10-01 03:57:50|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1633060680000|2021-10-01 03:58:00|95.02|93.02|95.02|93.02|95.02|93.02|95.02|93.02|0
1633060700000|2021-10-01 03:58:20|94.81|92.81|94.59|92.59|94.88|92.88|94.59|92.59|0
1633060710000|2021-10-01 03:58:30|94.45|92.45|94.45|92.45|94.45|92.45|94.31|92.31|0
1633060720000|2021-10-01 03:58:40|94.66|92.66|94.31|92.31|94.66|92.66|94.31|92.31|0
1633060730000|2021-10-01 03:58:50|94.02|92.02|94.02|92.02|94.02|92.02|94.02|92.02|0
1633060740000|2021-10-01 03:59:00|94.31|92.31|94.45|92.45|94.45|92.45|94.31|92.31|0
1633060750000|2021-10-01 03:59:10|94.59|92.59|94.31|92.31|94.59|92.59|94.31|92.31|0
1633060760000|2021-10-01 03:59:20|94.45|92.45|94.59|92.59|94.59|92.59|94.45|92.45|0
1633060770000|2021-10-01 03:59:30|94.74|92.74|94.59|92.59|94.74|92.74|94.59|92.59|0
1633060780000|2021-10-01 03:59:40|94.66|92.66|94.74|92.74|94.74|92.74|94.66|92.66|0
1633060790000|2021-10-01 03:59:50|94.73|92.73|94.8|92.8|94.8|92.8|94.73|92.73|0
1633060800000|2021-10-01 04:00:00|95.02|93.02|94.88|92.88|95.02|93.02|94.88|92.88|0
1633060810000|2021-10-01 04:00:10|95.02|93.02|95.16|93.16|95.16|93.16|95.02|93.02|0
1633060820000|2021-10-01 04:00:20|95.31|93.31|95.59|93.59|95.59|93.59|95.31|93.31|0
1633060830000|2021-10-01 04:00:30|95.74|93.74|95.52|93.52|95.74|93.74|95.52|93.52|0
1633060840000|2021-10-01 04:00:40|95.3|93.3|95.45|93.45|95.45|93.45|95.3|93.3|0
1633060850000|2021-10-01 04:00:50|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1633060860000|2021-10-01 04:01:00|95.45|93.45|95.88|93.88|95.88|93.88|95.45|93.45|0
1633060870000|2021-10-01 04:01:10|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1633060880000|2021-10-01 04:01:20|95.88|93.88|95.45|93.45|95.88|93.88|95.45|93.45|0
1633060890000|2021-10-01 04:01:30|95.16|93.16|95.3|93.3|95.3|93.3|95.16|93.16|0
1633060900000|2021-10-01 04:01:40|95.45|93.45|95.59|93.59|95.59|93.59|95.45|93.45|0
1633060910000|2021-10-01 04:01:50|95.45|93.45|95.59|93.59|95.59|93.59|95.45|93.45|0
1633060920000|2021-10-01 04:02:00|95.45|93.45|95.66|93.66|95.73|93.73|95.45|93.45|0
1633060930000|2021-10-01 04:02:10|95.59|93.59|95.3|93.3|95.59|93.59|95.3|93.3|0
1633060940000|2021-10-01 04:02:20|95.16|93.16|95.02|93.02|95.3|93.3|95.02|93.02|0
1633060950000|2021-10-01 04:02:30|94.94|92.94|94.73|92.73|95.02|93.02|94.73|92.73|0
1633060960000|2021-10-01 04:02:40|94.87|92.87|94.73|92.73|94.87|92.87|94.73|92.73|0
1633060970000|2021-10-01 04:02:50|94.8|92.8|95.08|93.08|95.08|93.08|94.73|92.73|0
1633060980000|2021-10-01 04:03:00|95.16|93.16|95.3|93.3|95.3|93.3|95.16|93.16|0
1633060990000|2021-10-01 04:03:10|95.44|93.44|95.3|93.3|95.44|93.44|95.3|93.3|0
1633061000000|2021-10-01 04:03:20|95.23|93.23|95.16|93.16|95.3|93.3|95.16|93.16|0
1633061010000|2021-10-01 04:03:30|95.3|93.3|95.16|93.16|95.3|93.3|95.16|93.16|0
1633061020000|2021-10-01 04:03:40|95.01|93.01|95.01|93.01|95.08|93.08|95.01|93.01|0
1633061030000|2021-10-01 04:03:50|95.16|93.16|95.01|93.01|95.16|93.16|95.01|93.01|0
1633061040000|2021-10-01 04:04:00|95.16|93.16|95.01|93.01|95.16|93.16|95.01|93.01|0
1633061050000|2021-10-01 04:04:10|94.94|92.94|95.01|93.01|95.01|93.01|94.94|92.94|0
1633061060000|2021-10-01 04:04:20|94.94|92.94|95.01|93.01|95.01|93.01|94.87|92.87|0
1633061070000|2021-10-01 04:04:30|94.87|92.87|94.94|92.94|95.01|93.01|94.87|92.87|0
1633061080000|2021-10-01 04:04:40|95.01|93.01|94.87|92.87|95.01|93.01|94.87|92.87|0
1633061090000|2021-10-01 04:04:50|94.94|92.94|94.94|92.94|94.94|92.94|94.94|92.94|0
1633061100000|2021-10-01 04:05:00|94.87|92.87|95.01|93.01|95.01|93.01|94.87|92.87|0
1633061110000|2021-10-01 04:05:10|94.87|92.87|94.94|92.94|94.94|92.94|94.87|92.87|0
1633061120000|2021-10-01 04:05:20|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1633061130000|2021-10-01 04:05:30|95.15|93.15|95.01|93.01|95.15|93.15|95.01|93.01|0
1633061140000|2021-10-01 04:05:40|95.15|93.15|95.44|93.44|95.44|93.44|95.15|93.15|0
1633061160000|2021-10-01 04:06:00|95.3|93.3|95.29|93.29|95.3|93.3|95.15|93.15|0
1633061170000|2021-10-01 04:06:10|95.44|93.44|95.44|93.44|95.44|93.44|95.44|93.44|0
1633061180000|2021-10-01 04:06:20|95.15|93.15|95.15|93.15|95.15|93.15|95.15|93.15|0
1633061190000|2021-10-01 04:06:30|95.08|93.08|95.29|93.29|95.29|93.29|95.08|93.08|0
1633061200000|2021-10-01 04:06:40|95.15|93.15|95.01|93.01|95.15|93.15|95.01|93.01|0
1633061210000|2021-10-01 04:06:50|95.15|93.15|95.01|93.01|95.15|93.15|94.86|92.86|0
1633061220000|2021-10-01 04:07:00|94.86|92.86|94.86|92.86|94.86|92.86|94.86|92.86|0
1633061230000|2021-10-01 04:07:10|94.72|92.72|94.86|92.86|94.86|92.86|94.72|92.72|0
1633061240000|2021-10-01 04:07:20|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1633061250000|2021-10-01 04:07:30|95.29|93.29|95.29|93.29|95.29|93.29|95.15|93.15|0
1633061260000|2021-10-01 04:07:40|94.86|92.86|94.86|92.86|94.86|92.86|94.86|92.86|0
1633061270000|2021-10-01 04:07:50|94.93|92.93|95.01|93.01|95.01|93.01|94.93|92.93|0
1633061280000|2021-10-01 04:08:00|95.15|93.15|95.22|93.22|95.22|93.22|95.15|93.15|0
1633061290000|2021-10-01 04:08:10|95.15|93.15|95.29|93.29|95.29|93.29|95.15|93.15|0
1633061300000|2021-10-01 04:08:20|95.43|93.43|95.29|93.29|95.43|93.43|95.29|93.29|0
1633061310000|2021-10-01 04:08:30|95.15|93.15|95|93|95.15|93.15|95|93|0
1633061320000|2021-10-01 04:08:40|95.07|93.07|95.22|93.22|95.22|93.22|95.07|93.07|0
1633061330000|2021-10-01 04:08:50|95.15|93.15|95|93|95.15|93.15|95|93|0
1633061350000|2021-10-01 04:09:10|94.86|92.86|94.72|92.72|94.86|92.86|94.72|92.72|0
1633061360000|2021-10-01 04:09:20|95|93|95|93|95|93|95|93|0
1633061370000|2021-10-01 04:09:30|95.15|93.15|95|93|95.15|93.15|95|93|0
1633061380000|2021-10-01 04:09:40|95.15|93.15|95.29|93.29|95.29|93.29|95.15|93.15|0
1633061390000|2021-10-01 04:09:50|95.36|93.36|95.29|93.29|95.36|93.36|95.29|93.29|0
1633061400000|2021-10-01 04:10:00|95.43|93.43|95|93|95.43|93.43|95|93|0
1633061410000|2021-10-01 04:10:10|95.14|93.14|95|93|95.14|93.14|95|93|0
1633061420000|2021-10-01 04:10:20|95.07|93.07|95|93|95.07|93.07|95|93|0
1633061430000|2021-10-01 04:10:30|95.07|93.07|95|93|95.07|93.07|95|93|0
1633061440000|2021-10-01 04:10:40|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061450000|2021-10-01 04:10:50|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1633061460000|2021-10-01 04:11:00|95.14|93.14|95.29|93.29|95.29|93.29|95.14|93.14|0
1633061470000|2021-10-01 04:11:10|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061480000|2021-10-01 04:11:20|95.29|93.29|95.43|93.43|95.43|93.43|95.29|93.29|0
1633061500000|2021-10-01 04:11:40|95.57|93.57|95.43|93.43|95.57|93.57|95.43|93.43|0
1633061510000|2021-10-01 04:11:50|95.35|93.35|95.28|93.28|95.35|93.35|95.28|93.28|0
1633061520000|2021-10-01 04:12:00|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061530000|2021-10-01 04:12:10|95|93|95|93|95|93|95|93|0
1633061540000|2021-10-01 04:12:20|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061550000|2021-10-01 04:12:30|95|93|95.07|93.07|95.07|93.07|95|93|0
1633061560000|2021-10-01 04:12:40|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061570000|2021-10-01 04:12:50|95.28|93.28|95.14|93.14|95.28|93.28|95.14|93.14|0
1633061580000|2021-10-01 04:13:00|95|93|95|93|95|93|95|93|0
1633061600000|2021-10-01 04:13:20|94.85|92.85|94.71|92.71|94.85|92.85|94.71|92.71|0
1633061610000|2021-10-01 04:13:30|94.85|92.85|94.92|92.92|94.92|92.92|94.85|92.85|0
1633061620000|2021-10-01 04:13:40|94.99|92.99|94.99|92.99|95.14|93.14|94.99|92.99|0
1633061640000|2021-10-01 04:14:00|94.71|92.71|94.99|92.99|94.99|92.99|94.71|92.71|0
1633061650000|2021-10-01 04:14:10|94.85|92.85|94.99|92.99|94.99|92.99|94.85|92.85|0
1633061670000|2021-10-01 04:14:30|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633061680000|2021-10-01 04:14:40|94.99|92.99|94.99|92.99|94.99|92.99|94.99|92.99|0
1633061690000|2021-10-01 04:14:50|95.14|93.14|95.42|93.42|95.42|93.42|95.14|93.14|0
1633061710000|2021-10-01 04:15:10|95.35|93.35|95.28|93.28|95.35|93.35|95.28|93.28|0
1633061720000|2021-10-01 04:15:20|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633061730000|2021-10-01 04:15:30|95.28|93.28|95.28|93.28|95.28|93.28|95.13|93.13|0
1633061740000|2021-10-01 04:15:40|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633061750000|2021-10-01 04:15:50|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633061760000|2021-10-01 04:16:00|95.28|93.28|95.42|93.42|95.42|93.42|95.28|93.28|0
1633061770000|2021-10-01 04:16:10|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1633061780000|2021-10-01 04:16:20|95.42|93.42|95.56|93.56|95.56|93.56|95.42|93.42|0
1633061790000|2021-10-01 04:16:30|95.42|93.42|95.56|93.56|95.56|93.56|95.42|93.42|0
1633061800000|2021-10-01 04:16:40|95.71|93.71|95.56|93.56|95.71|93.71|95.56|93.56|0
1633061810000|2021-10-01 04:16:50|95.71|93.71|95.7|93.7|95.85|93.85|95.7|93.7|0
1633061830000|2021-10-01 04:17:10|95.63|93.63|95.56|93.56|95.63|93.63|95.56|93.56|0
1633061840000|2021-10-01 04:17:20|95.7|93.7|95.7|93.7|95.7|93.7|95.56|93.56|0
1633061880000|2021-10-01 04:18:00|95.99|93.99|95.85|93.85|95.99|93.99|95.85|93.85|0
1633061890000|2021-10-01 04:18:10|95.77|93.77|95.85|93.85|95.85|93.85|95.77|93.77|0
1633061900000|2021-10-01 04:18:20|95.7|93.7|95.7|93.7|95.77|93.77|95.7|93.7|0
1633061910000|2021-10-01 04:18:30|95.85|93.85|95.91|93.91|95.91|93.91|95.85|93.85|0
1633061920000|2021-10-01 04:18:40|95.85|93.85|95.84|93.84|95.85|93.85|95.84|93.84|0
1633061930000|2021-10-01 04:18:50|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1633061940000|2021-10-01 04:19:00|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1633061950000|2021-10-01 04:19:10|95.7|93.7|95.56|93.56|95.7|93.7|95.56|93.56|0
1633061970000|2021-10-01 04:19:30|95.7|93.7|95.84|93.84|95.84|93.84|95.7|93.7|0
1633061990000|2021-10-01 04:19:50|95.77|93.77|95.84|93.84|95.84|93.84|95.77|93.77|0
1633062000000|2021-10-01 04:20:00|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1633062050000|2021-10-01 04:20:50|95.84|93.84|95.27|93.27|95.84|93.84|95.27|93.27|0
1633062090000|2021-10-01 04:21:30|95.19|93.19|95.12|93.12|95.19|93.19|95.12|93.12|0
1633062100000|2021-10-01 04:21:40|94.98|92.98|94.98|92.98|94.98|92.98|94.98|92.98|0
1633062110000|2021-10-01 04:21:50|95.05|93.05|95.12|93.12|95.12|93.12|95.05|93.05|0
1633062120000|2021-10-01 04:22:00|94.98|92.98|94.84|92.84|94.98|92.98|94.84|92.84|0
1633062130000|2021-10-01 04:22:10|94.98|92.98|95.41|93.41|95.41|93.41|94.98|92.98|0
1633062140000|2021-10-01 04:22:20|95.12|93.12|95.12|93.12|95.12|93.12|95.12|93.12|0
1633062150000|2021-10-01 04:22:30|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1633062180000|2021-10-01 04:23:00|95.12|93.12|95.12|93.12|95.12|93.12|95.12|93.12|0
1633062190000|2021-10-01 04:23:10|94.98|92.98|94.98|92.98|94.98|92.98|94.98|92.98|0
1633062200000|2021-10-01 04:23:20|95.12|93.12|95.12|93.12|95.12|93.12|95.12|93.12|0
1633062210000|2021-10-01 04:23:30|94.98|92.98|95.12|93.12|95.12|93.12|94.98|92.98|0
1633062230000|2021-10-01 04:23:50|95.26|93.26|95.41|93.41|95.41|93.41|95.26|93.26|0
1633062240000|2021-10-01 04:24:00|95.26|93.26|95.4|93.4|95.4|93.4|95.26|93.26|0
1633062260000|2021-10-01 04:24:20|95.55|93.55|95.55|93.55|95.55|93.55|95.55|93.55|0
1633062290000|2021-10-01 04:24:50|95.69|93.69|95.55|93.55|95.69|93.69|95.55|93.55|0
1633062310000|2021-10-01 04:25:10|95.4|93.4|95.4|93.4|95.4|93.4|95.4|93.4|0
1633062320000|2021-10-01 04:25:20|95.55|93.55|95.55|93.55|95.55|93.55|95.55|93.55|0
1633062330000|2021-10-01 04:25:30|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1633062340000|2021-10-01 04:25:40|95.55|93.55|95.69|93.69|95.69|93.69|95.55|93.55|0
1633062350000|2021-10-01 04:25:50|95.54|93.54|95.83|93.83|95.83|93.83|95.54|93.54|0
1633062360000|2021-10-01 04:26:00|95.9|93.9|95.69|93.69|95.98|93.98|95.69|93.69|0
1633062370000|2021-10-01 04:26:10|95.83|93.83|95.69|93.69|95.83|93.83|95.69|93.69|0
1633062380000|2021-10-01 04:26:20|95.54|93.54|95.54|93.54|95.54|93.54|95.54|93.54|0
1633062400000|2021-10-01 04:26:40|95.69|93.69|95.69|93.69|95.69|93.69|95.61|93.61|0
1633062410000|2021-10-01 04:26:50|95.61|93.61|95.83|93.83|95.83|93.83|95.61|93.61|0
1633062420000|2021-10-01 04:27:00|95.69|93.69|95.54|93.54|95.69|93.69|95.54|93.54|0
1633062440000|2021-10-01 04:27:20|95.4|93.4|95.4|93.4|95.4|93.4|95.4|93.4|0
1633062460000|2021-10-01 04:27:40|95.25|93.25|95.11|93.11|95.25|93.25|95.11|93.11|0
1633062470000|2021-10-01 04:27:50|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1633062500000|2021-10-01 04:28:20|95.04|93.04|94.97|92.97|95.04|93.04|94.97|92.97|0
1633062510000|2021-10-01 04:28:30|94.82|92.82|94.82|92.82|94.89|92.89|94.82|92.82|0
1633062550000|2021-10-01 04:29:10|94.97|92.97|94.82|92.82|94.97|92.97|94.82|92.82|0
1633062560000|2021-10-01 04:29:20|94.97|92.97|94.82|92.82|94.97|92.97|94.82|92.82|0
1633062570000|2021-10-01 04:29:30|94.68|92.68|94.54|92.54|94.68|92.68|94.54|92.54|0
1633062580000|2021-10-01 04:29:40|94.39|92.39|94.25|92.25|94.39|92.39|94.11|92.11|0
1633062590000|2021-10-01 04:29:50|94.18|92.18|93.68|91.68|94.25|92.25|93.68|91.68|0
1633062600000|2021-10-01 04:30:00|93.83|91.83|93.83|91.83|93.83|91.83|93.83|91.83|0
1633062610000|2021-10-01 04:30:10|93.75|91.75|93.54|91.54|93.75|91.75|93.54|91.54|0
1633062620000|2021-10-01 04:30:20|93.68|91.68|93.75|91.75|93.75|91.75|93.68|91.68|0
1633062630000|2021-10-01 04:30:30|93.68|91.68|93.89|91.89|93.89|91.89|93.68|91.68|0
1633062640000|2021-10-01 04:30:40|94.11|92.11|93.97|91.97|94.11|92.11|93.89|91.89|0
1633062650000|2021-10-01 04:30:50|93.82|91.82|93.89|91.89|93.89|91.89|93.82|91.82|0
1633062660000|2021-10-01 04:31:00|93.82|91.82|94.11|92.11|94.11|92.11|93.82|91.82|0
1633062670000|2021-10-01 04:31:10|94.25|92.25|94.25|92.25|94.25|92.25|94.25|92.25|0
1633062680000|2021-10-01 04:31:20|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633062690000|2021-10-01 04:31:30|94.46|92.46|94.39|92.39|94.53|92.53|94.39|92.39|0
1633062700000|2021-10-01 04:31:40|94.25|92.25|94.25|92.25|94.25|92.25|94.25|92.25|0
1633062710000|2021-10-01 04:31:50|94.11|92.11|94.25|92.25|94.25|92.25|94.11|92.11|0
1633062730000|2021-10-01 04:32:10|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633062740000|2021-10-01 04:32:20|94.53|92.53|94.67|92.67|94.67|92.67|94.53|92.53|0
1633062750000|2021-10-01 04:32:30|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1633062760000|2021-10-01 04:32:40|94.6|92.6|94.53|92.53|94.6|92.6|94.53|92.53|0
1633062770000|2021-10-01 04:32:50|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633062780000|2021-10-01 04:33:00|94.31|92.31|94.53|92.53|94.53|92.53|94.31|92.31|0
1633062790000|2021-10-01 04:33:10|94.39|92.39|94.53|92.53|94.53|92.53|94.39|92.39|0
1633062800000|2021-10-01 04:33:20|94.39|92.39|94.1|92.1|94.39|92.39|94.1|92.1|0
1633062830000|2021-10-01 04:33:50|94.17|92.17|94.24|92.24|94.39|92.39|94.17|92.17|0
1633062840000|2021-10-01 04:34:00|94.1|92.1|94.1|92.1|94.1|92.1|94.1|92.1|0
1633062860000|2021-10-01 04:34:20|93.96|91.96|93.96|91.96|93.96|91.96|93.96|91.96|0
1633062870000|2021-10-01 04:34:30|93.89|91.89|93.89|91.89|93.89|91.89|93.89|91.89|0
1633062880000|2021-10-01 04:34:40|93.96|91.96|93.96|91.96|93.96|91.96|93.96|91.96|0
1633062890000|2021-10-01 04:34:50|93.82|91.82|93.96|91.96|93.96|91.96|93.82|91.82|0
1633062900000|2021-10-01 04:35:00|94.24|92.24|94.38|92.38|94.38|92.38|94.24|92.24|0
1633062910000|2021-10-01 04:35:10|94.53|92.53|94.53|92.53|94.67|92.67|94.53|92.53|0
1633062920000|2021-10-01 04:35:20|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633062930000|2021-10-01 04:35:30|94.31|92.31|94.24|92.24|94.31|92.31|94.17|92.17|0
1633062940000|2021-10-01 04:35:40|94.17|92.17|93.96|91.96|94.17|92.17|93.96|91.96|0
1633062950000|2021-10-01 04:35:50|94.02|92.02|93.81|91.81|94.02|92.02|93.81|91.81|0
1633062960000|2021-10-01 04:36:00|94.1|92.1|94.24|92.24|94.24|92.24|94.1|92.1|0
1633062970000|2021-10-01 04:36:10|93.96|91.96|94.1|92.1|94.1|92.1|93.96|91.96|0
1633062980000|2021-10-01 04:36:20|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1633062990000|2021-10-01 04:36:30|94.1|92.1|94.24|92.24|94.24|92.24|94.1|92.1|0
1633063010000|2021-10-01 04:36:50|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633063020000|2021-10-01 04:37:00|94.52|92.52|94.38|92.38|94.52|92.52|94.38|92.38|0
1633063030000|2021-10-01 04:37:10|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1633063070000|2021-10-01 04:37:50|94.38|92.38|94.45|92.45|94.45|92.45|94.38|92.38|0
1633063080000|2021-10-01 04:38:00|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633063090000|2021-10-01 04:38:10|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1633063100000|2021-10-01 04:38:20|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633063110000|2021-10-01 04:38:30|94.52|92.52|94.52|92.52|94.52|92.52|94.38|92.38|0
1633063130000|2021-10-01 04:38:50|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633063140000|2021-10-01 04:39:00|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1633063160000|2021-10-01 04:39:20|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1633063170000|2021-10-01 04:39:30|94.8|92.8|94.66|92.66|94.8|92.8|94.66|92.66|0
1633063180000|2021-10-01 04:39:40|94.73|92.73|94.73|92.73|94.73|92.73|94.66|92.66|0
1633063190000|2021-10-01 04:39:50|94.66|92.66|94.66|92.66|94.8|92.8|94.66|92.66|0
1633063200000|2021-10-01 04:40:00|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633063210000|2021-10-01 04:40:10|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1633063230000|2021-10-01 04:40:30|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633063240000|2021-10-01 04:40:40|94.87|92.87|94.87|92.87|94.87|92.87|94.87|92.87|0
1633063250000|2021-10-01 04:40:50|94.94|92.94|94.8|92.8|94.94|92.94|94.8|92.8|0
1633063260000|2021-10-01 04:41:00|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1633063270000|2021-10-01 04:41:10|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1633063280000|2021-10-01 04:41:20|94.44|92.44|94.37|92.37|94.44|92.44|94.37|92.37|0
1633063290000|2021-10-01 04:41:30|94.09|92.09|94.51|92.51|94.51|92.51|94.09|92.09|0
1633063300000|2021-10-01 04:41:40|94.44|92.44|94.44|92.44|94.44|92.44|94.44|92.44|0
1633063310000|2021-10-01 04:41:50|94.51|92.51|94.51|92.51|94.51|92.51|94.51|92.51|0
1633063330000|2021-10-01 04:42:10|94.37|92.37|94.23|92.23|94.37|92.37|94.23|92.23|0
1633063340000|2021-10-01 04:42:20|94.09|92.09|94.15|92.15|94.15|92.15|94.09|92.09|0
1633063350000|2021-10-01 04:42:30|94.09|92.09|94.09|92.09|94.09|92.09|94.09|92.09|0
1633063360000|2021-10-01 04:42:40|94.23|92.23|94.23|92.23|94.23|92.23|94.23|92.23|0
1633063380000|2021-10-01 04:43:00|94.37|92.37|94.23|92.23|94.37|92.37|94.23|92.23|0
1633063400000|2021-10-01 04:43:20|94.15|92.15|93.94|91.94|94.15|92.15|93.8|91.8|0
1633063410000|2021-10-01 04:43:30|93.8|91.8|93.8|91.8|93.8|91.8|93.8|91.8|0
1633063420000|2021-10-01 04:43:40|93.94|91.94|93.94|91.94|93.94|91.94|93.94|91.94|0
1633063430000|2021-10-01 04:43:50|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633063440000|2021-10-01 04:44:00|94.01|92.01|93.94|91.94|94.08|92.08|93.94|91.94|0
1633063450000|2021-10-01 04:44:10|94.01|92.01|94.01|92.01|94.01|92.01|93.94|91.94|0
1633063460000|2021-10-01 04:44:20|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633063480000|2021-10-01 04:44:40|93.94|91.94|93.94|91.94|93.94|91.94|93.94|91.94|0
1633063490000|2021-10-01 04:44:50|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633063500000|2021-10-01 04:45:00|94.01|92.01|93.94|91.94|94.01|92.01|93.94|91.94|0
1633063510000|2021-10-01 04:45:10|93.8|91.8|93.72|91.72|93.8|91.8|93.72|91.72|0
1633063520000|2021-10-01 04:45:20|93.37|91.37|93.8|91.8|93.8|91.8|93.37|91.37|0
1633063530000|2021-10-01 04:45:30|93.37|91.37|93.51|91.51|93.51|91.51|93.37|91.37|0
1633063540000|2021-10-01 04:45:40|93.65|91.65|93.65|91.65|93.65|91.65|93.65|91.65|0
1633063550000|2021-10-01 04:45:50|93.51|91.51|93.51|91.51|93.51|91.51|93.51|91.51|0
1633063560000|2021-10-01 04:46:00|93.58|91.58|93.51|91.51|93.58|91.58|93.51|91.51|0
1633063580000|2021-10-01 04:46:20|93.65|91.65|93.65|91.65|93.65|91.65|93.65|91.65|0
1633063590000|2021-10-01 04:46:30|93.72|91.72|93.79|91.79|93.86|91.86|93.72|91.72|0
1633063600000|2021-10-01 04:46:40|93.94|91.94|93.94|91.94|93.94|91.94|93.94|91.94|0
1633063610000|2021-10-01 04:46:50|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633063620000|2021-10-01 04:47:00|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1633063630000|2021-10-01 04:47:10|94.36|92.36|94.5|92.5|94.5|92.5|94.36|92.36|0
1633063640000|2021-10-01 04:47:20|94.57|92.57|94.65|92.65|94.65|92.65|94.57|92.57|0
1633063650000|2021-10-01 04:47:30|94.5|92.5|94.5|92.5|94.5|92.5|94.5|92.5|0
1633063660000|2021-10-01 04:47:40|94.65|92.65|94.79|92.79|94.79|92.79|94.65|92.65|0
1633063670000|2021-10-01 04:47:50|94.65|92.65|94.65|92.65|94.65|92.65|94.65|92.65|0
1633063680000|2021-10-01 04:48:00|94.5|92.5|94.5|92.5|94.5|92.5|94.5|92.5|0
1633063700000|2021-10-01 04:48:20|94.64|92.64|94.64|92.64|94.64|92.64|94.64|92.64|0
1633063710000|2021-10-01 04:48:30|94.79|92.79|94.93|92.93|94.93|92.93|94.79|92.79|0
1633063720000|2021-10-01 04:48:40|95.07|93.07|95.36|93.36|95.36|93.36|95.07|93.07|0
1633063730000|2021-10-01 04:48:50|95.5|93.5|95.5|93.5|95.5|93.5|95.36|93.36|0
1633063740000|2021-10-01 04:49:00|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1633063750000|2021-10-01 04:49:10|95.5|93.5|95.43|93.43|95.5|93.5|95.43|93.43|0
1633063760000|2021-10-01 04:49:20|95.21|93.21|95.36|93.36|95.36|93.36|95.21|93.21|0
1633063780000|2021-10-01 04:49:40|95.43|93.43|95.36|93.36|95.5|93.5|95.36|93.36|0
1633063790000|2021-10-01 04:49:50|95.21|93.21|95.21|93.21|95.21|93.21|95.21|93.21|0
1633063800000|2021-10-01 04:50:00|95.36|93.36|95.36|93.36|95.36|93.36|95.28|93.28|0
1633063810000|2021-10-01 04:50:10|95.5|93.5|95.5|93.5|95.5|93.5|95.5|93.5|0
1633063820000|2021-10-01 04:50:20|95.64|93.64|96.22|94.22|96.22|94.22|95.64|93.64|0
1633063830000|2021-10-01 04:50:30|96.07|94.07|95.93|93.93|96.07|94.07|95.79|93.79|0
1633063840000|2021-10-01 04:50:40|95.79|93.79|96.07|94.07|96.07|94.07|95.79|93.79|0
1633063850000|2021-10-01 04:50:50|96.22|94.22|96.22|94.22|96.22|94.22|96.22|94.22|0
1633063860000|2021-10-01 04:51:00|96.07|94.07|95.93|93.93|96.07|94.07|95.93|93.93|0
1633063870000|2021-10-01 04:51:10|96.07|94.07|96.07|94.07|96.07|94.07|96|94|0
1633063880000|2021-10-01 04:51:20|96.22|94.22|95.85|93.85|96.22|94.22|95.85|93.85|0
1633063890000|2021-10-01 04:51:30|95.93|93.93|95.93|93.93|95.93|93.93|95.78|93.78|0
1633063900000|2021-10-01 04:51:40|95.85|93.85|95.78|93.78|95.85|93.85|95.78|93.78|0
1633063910000|2021-10-01 04:51:50|95.5|93.5|95.64|93.64|95.64|93.64|95.5|93.5|0
1633063930000|2021-10-01 04:52:10|95.71|93.71|95.78|93.78|95.78|93.78|95.64|93.64|0
1633063940000|2021-10-01 04:52:20|95.64|93.64|95.85|93.85|95.85|93.85|95.64|93.64|0
1633063950000|2021-10-01 04:52:30|95.93|93.93|96.07|94.07|96.07|94.07|95.93|93.93|0
1633063960000|2021-10-01 04:52:40|95.93|93.93|95.93|93.93|95.93|93.93|95.93|93.93|0
1633063970000|2021-10-01 04:52:50|95.99|93.99|96.07|94.07|96.07|94.07|95.99|93.99|0
1633063980000|2021-10-01 04:53:00|96.14|94.14|96.21|94.21|96.21|94.21|96.07|94.07|0
1633063990000|2021-10-01 04:53:10|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1633064000000|2021-10-01 04:53:20|95.92|93.92|95.78|93.78|95.92|93.92|95.78|93.78|0
1633064010000|2021-10-01 04:53:30|95.85|93.85|95.92|93.92|95.92|93.92|95.85|93.85|0
1633064020000|2021-10-01 04:53:40|95.78|93.78|95.92|93.92|95.92|93.92|95.78|93.78|0
1633064030000|2021-10-01 04:53:50|96.07|94.07|96.07|94.07|96.07|94.07|95.92|93.92|0
1633064040000|2021-10-01 04:54:00|95.92|93.92|95.78|93.78|96.07|94.07|95.78|93.78|0
1633064050000|2021-10-01 04:54:10|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1633064070000|2021-10-01 04:54:30|95.78|93.78|95.78|93.78|95.78|93.78|95.78|93.78|0
1633064080000|2021-10-01 04:54:40|95.63|93.63|95.63|93.63|95.63|93.63|95.63|93.63|0
1633064090000|2021-10-01 04:54:50|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633064100000|2021-10-01 04:55:00|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633064110000|2021-10-01 04:55:10|95.49|93.49|95.63|93.63|95.63|93.63|95.49|93.49|0
1633064120000|2021-10-01 04:55:20|95.49|93.49|95.49|93.49|95.56|93.56|95.49|93.49|0
1633064130000|2021-10-01 04:55:30|95.42|93.42|95.49|93.49|95.49|93.49|95.42|93.42|0
1633064140000|2021-10-01 04:55:40|95.35|93.35|95.35|93.35|95.35|93.35|95.06|93.06|0
1633064150000|2021-10-01 04:55:50|95.49|93.49|95.35|93.35|95.49|93.49|95.35|93.35|0
1633064160000|2021-10-01 04:56:00|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633064170000|2021-10-01 04:56:10|95.41|93.41|95.41|93.41|95.41|93.41|95.41|93.41|0
1633064180000|2021-10-01 04:56:20|95.49|93.49|95.78|93.78|95.78|93.78|95.49|93.49|0
1633064190000|2021-10-01 04:56:30|95.92|93.92|95.77|93.77|95.92|93.92|95.77|93.77|0
1633064200000|2021-10-01 04:56:40|95.7|93.7|95.77|93.77|95.92|93.92|95.7|93.7|0
1633064210000|2021-10-01 04:56:50|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1633064220000|2021-10-01 04:57:00|96.06|94.06|96.21|94.21|96.21|94.21|96.06|94.06|0
1633064230000|2021-10-01 04:57:10|96.35|94.35|96.35|94.35|96.49|94.49|96.35|94.35|0
1633064240000|2021-10-01 04:57:20|96.49|94.49|96.35|94.35|96.49|94.49|96.35|94.35|0
1633064250000|2021-10-01 04:57:30|96.49|94.49|96.27|94.27|96.49|94.49|96.27|94.27|0
1633064260000|2021-10-01 04:57:40|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1633064270000|2021-10-01 04:57:50|96.2|94.2|96.06|94.06|96.2|94.2|96.06|94.06|0
1633064280000|2021-10-01 04:58:00|96.35|94.35|96.35|94.35|96.35|94.35|96.27|94.27|0
1633064290000|2021-10-01 04:58:10|96.2|94.2|96.2|94.2|96.27|94.27|96.2|94.2|0
1633064300000|2021-10-01 04:58:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1633064310000|2021-10-01 04:58:30|96.06|94.06|96.06|94.06|96.06|94.06|95.92|93.92|0
1633064320000|2021-10-01 04:58:40|96.13|94.13|95.91|93.91|96.13|94.13|95.91|93.91|0
1633064330000|2021-10-01 04:58:50|95.98|93.98|95.91|93.91|95.98|93.98|95.91|93.91|0
1633064340000|2021-10-01 04:59:00|96.06|94.06|95.91|93.91|96.06|94.06|95.91|93.91|0
1633064360000|2021-10-01 04:59:20|96.06|94.06|95.91|93.91|96.06|94.06|95.91|93.91|0
1633064370000|2021-10-01 04:59:30|95.77|93.77|95.77|93.77|95.77|93.77|95.77|93.77|0
1633064380000|2021-10-01 04:59:40|95.91|93.91|95.91|93.91|95.91|93.91|95.77|93.77|0
1633064390000|2021-10-01 04:59:50|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1633064400000|2021-10-01 05:00:00|96.34|94.34|96.34|94.34|96.41|94.41|96.27|94.27|0
1633064410000|2021-10-01 05:00:10|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1633064420000|2021-10-01 05:00:20|96.63|94.63|95.16|93.16|96.63|94.63|95.16|93.16|0
1633064430000|2021-10-01 05:00:30|95.01|93.01|94.87|92.87|95.01|93.01|94.87|92.87|0
1633064440000|2021-10-01 05:00:40|94.72|92.72|94.94|92.94|94.94|92.94|94.72|92.72|0
1633064450000|2021-10-01 05:00:50|94.87|92.87|94.72|92.72|94.87|92.87|94.72|92.72|0
1633064460000|2021-10-01 05:01:00|94.79|92.79|94.58|92.58|94.79|92.79|94.58|92.58|0
1633064470000|2021-10-01 05:01:10|95.06|93.06|95.39|93.39|95.39|93.39|95.06|93.06|0
1633064480000|2021-10-01 05:01:20|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1633064490000|2021-10-01 05:01:30|95.1|93.1|94.96|92.96|95.24|93.24|94.96|92.96|0
1633064500000|2021-10-01 05:01:40|95.1|93.1|95.03|93.03|95.1|93.1|95.03|93.03|0
1633064510000|2021-10-01 05:01:50|95.1|93.1|95.1|93.1|95.1|93.1|95.02|93.02|0
1633064520000|2021-10-01 05:02:00|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1633064530000|2021-10-01 05:02:10|94.81|92.81|94.67|92.67|94.81|92.81|94.67|92.67|0
1633064540000|2021-10-01 05:02:20|94.52|92.52|94.52|92.52|94.52|92.52|94.38|92.38|0
1633064550000|2021-10-01 05:02:30|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633064560000|2021-10-01 05:02:40|94.52|92.52|94.09|92.09|94.52|92.52|94.09|92.09|0
1633064580000|2021-10-01 05:03:00|94.24|92.24|94.52|92.52|94.52|92.52|94.24|92.24|0
1633064590000|2021-10-01 05:03:10|94.67|92.67|94.67|92.67|94.67|92.67|94.52|92.52|0
1633064600000|2021-10-01 05:03:20|94.59|92.59|94.67|92.67|94.67|92.67|94.59|92.59|0
1633064610000|2021-10-01 05:03:30|94.52|92.52|94.09|92.09|94.52|92.52|94.09|92.09|0
1633064630000|2021-10-01 05:03:50|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1633064640000|2021-10-01 05:04:00|94.52|92.52|94.66|92.66|94.66|92.66|94.52|92.52|0
1633064650000|2021-10-01 05:04:10|94.95|92.95|94.52|92.52|94.95|92.95|94.52|92.52|0
1633064660000|2021-10-01 05:04:20|94.23|92.23|94.38|92.38|94.38|92.38|94.23|92.23|0
1633064670000|2021-10-01 05:04:30|94.09|92.09|94.09|92.09|94.09|92.09|94.09|92.09|0
1633064680000|2021-10-01 05:04:40|94.23|92.23|94.23|92.23|94.38|92.38|94.23|92.23|0
1633064700000|2021-10-01 05:05:00|93.95|91.95|93.95|91.95|94.09|92.09|93.95|91.95|0
1633064710000|2021-10-01 05:05:10|94.02|92.02|93.95|91.95|94.02|92.02|93.8|91.8|0
1633064720000|2021-10-01 05:05:20|94.09|92.09|93.8|91.8|94.09|92.09|93.8|91.8|0
1633064730000|2021-10-01 05:05:30|93.66|91.66|93.09|91.09|93.66|91.66|93.09|91.09|0
1633064740000|2021-10-01 05:05:40|93.23|91.23|93.09|91.09|93.23|91.23|93.09|91.09|0
1633064750000|2021-10-01 05:05:50|93.23|91.23|93.66|91.66|93.66|91.66|93.23|91.23|0
1633064760000|2021-10-01 05:06:00|93.8|91.8|93.8|91.8|93.95|91.95|93.8|91.8|0
1633064770000|2021-10-01 05:06:10|93.66|91.66|93.8|91.8|93.8|91.8|93.66|91.66|0
1633064780000|2021-10-01 05:06:20|93.66|91.66|93.66|91.66|93.66|91.66|93.59|91.59|0
1633064800000|2021-10-01 05:06:40|93.8|91.8|93.8|91.8|93.8|91.8|93.8|91.8|0
1633064810000|2021-10-01 05:06:50|93.94|91.94|93.94|91.94|93.94|91.94|93.94|91.94|0
1633064820000|2021-10-01 05:07:00|93.8|91.8|94.09|92.09|94.09|92.09|93.8|91.8|0
1633064840000|2021-10-01 05:07:20|94.23|92.23|94.23|92.23|94.23|92.23|94.23|92.23|0
1633064850000|2021-10-01 05:07:30|94.09|92.09|93.94|91.94|94.09|92.09|93.94|91.94|0
1633064860000|2021-10-01 05:07:40|94.09|92.09|93.94|91.94|94.09|92.09|93.94|91.94|0
1633064870000|2021-10-01 05:07:50|94.01|92.01|94.23|92.23|94.23|92.23|94.01|92.01|0
1633064880000|2021-10-01 05:08:00|94.01|92.01|94.01|92.01|94.01|92.01|94.01|92.01|0
1633064890000|2021-10-01 05:08:10|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633064910000|2021-10-01 05:08:30|94.01|92.01|94.01|92.01|94.08|92.08|94.01|92.01|0
1633064920000|2021-10-01 05:08:40|93.94|91.94|94.08|92.08|94.08|92.08|93.94|91.94|0
1633064930000|2021-10-01 05:08:50|94.37|92.37|94.29|92.29|94.37|92.37|94.29|92.29|0
1633064940000|2021-10-01 05:09:00|94.37|92.37|94.37|92.37|94.37|92.37|94.29|92.29|0
1633064950000|2021-10-01 05:09:10|94.51|92.51|94.44|92.44|94.51|92.51|94.44|92.44|0
1633064960000|2021-10-01 05:09:20|94.51|92.51|94.51|92.51|94.51|92.51|94.44|92.44|0
1633064970000|2021-10-01 05:09:30|94.44|92.44|94.44|92.44|94.44|92.44|94.44|92.44|0
1633064980000|2021-10-01 05:09:40|94.51|92.51|94.22|92.22|94.51|92.51|94.22|92.22|0
1633065000000|2021-10-01 05:10:00|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633065010000|2021-10-01 05:10:10|94.01|92.01|93.8|91.8|94.01|92.01|93.8|91.8|0
1633065020000|2021-10-01 05:10:20|93.94|91.94|93.8|91.8|93.94|91.94|93.8|91.8|0
1633065030000|2021-10-01 05:10:30|93.86|91.86|93.79|91.79|93.86|91.86|93.79|91.79|0
1633065040000|2021-10-01 05:10:40|93.65|91.65|93.65|91.65|93.65|91.65|93.65|91.65|0
1633065060000|2021-10-01 05:11:00|93.37|91.37|93.51|91.51|93.65|91.65|93.37|91.37|0
1633065070000|2021-10-01 05:11:10|93.65|91.65|93.51|91.51|93.65|91.65|93.51|91.51|0
1633065080000|2021-10-01 05:11:20|93.65|91.65|94.08|92.08|94.08|92.08|93.65|91.65|0
1633065090000|2021-10-01 05:11:30|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1633065100000|2021-10-01 05:11:40|94.08|92.08|93.94|91.94|94.22|92.22|93.94|91.94|0
1633065110000|2021-10-01 05:11:50|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1633065120000|2021-10-01 05:12:00|94.22|92.22|94.36|92.36|94.36|92.36|94.22|92.22|0
1633065140000|2021-10-01 05:12:20|94.22|92.22|94.29|92.29|94.29|92.29|94.22|92.22|0
1633065150000|2021-10-01 05:12:30|94.36|92.36|94.08|92.08|94.36|92.36|94.08|92.08|0
1633065160000|2021-10-01 05:12:40|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1633065170000|2021-10-01 05:12:50|94.08|92.08|94.22|92.22|94.22|92.22|94.08|92.08|0
1633065180000|2021-10-01 05:13:00|94.08|92.08|94.22|92.22|94.22|92.22|94.08|92.08|0
1633065190000|2021-10-01 05:13:10|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633065200000|2021-10-01 05:13:20|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1633065210000|2021-10-01 05:13:30|94.07|92.07|94.07|92.07|94.07|92.07|94.07|92.07|0
1633065220000|2021-10-01 05:13:40|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1633065230000|2021-10-01 05:13:50|94.14|92.14|94.07|92.07|94.22|92.22|94.07|92.07|0
1633065240000|2021-10-01 05:14:00|94.14|92.14|94.22|92.22|94.22|92.22|94.14|92.14|0
1633065250000|2021-10-01 05:14:10|94.36|92.36|94.5|92.5|94.5|92.5|94.36|92.36|0
1633065260000|2021-10-01 05:14:20|94.57|92.57|94.5|92.5|94.65|92.65|94.5|92.5|0
1633065270000|2021-10-01 05:14:30|94.57|92.57|94.65|92.65|94.65|92.65|94.57|92.57|0
1633065280000|2021-10-01 05:14:40|94.5|92.5|94.5|92.5|94.5|92.5|94.5|92.5|0
1633065290000|2021-10-01 05:14:50|94.36|92.36|94.22|92.22|94.36|92.36|94.22|92.22|0
1633065300000|2021-10-01 05:15:00|94.07|92.07|93.93|91.93|94.07|92.07|93.93|91.93|0
1633065310000|2021-10-01 05:15:10|94.07|92.07|94.07|92.07|94.07|92.07|94.07|92.07|0
1633065320000|2021-10-01 05:15:20|93.93|91.93|94.36|92.36|94.36|92.36|93.93|91.93|0
1633065330000|2021-10-01 05:15:30|94.64|92.64|95.07|93.07|95.22|93.22|94.64|92.64|0
1633065340000|2021-10-01 05:15:40|95.36|93.36|95.22|93.22|95.36|93.36|95.22|93.22|0
1633065360000|2021-10-01 05:16:00|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633065370000|2021-10-01 05:16:10|95.36|93.36|95.94|93.94|95.94|93.94|95.36|93.36|0
1633065380000|2021-10-01 05:16:20|95.65|93.65|95.94|93.94|95.94|93.94|95.65|93.65|0
1633065390000|2021-10-01 05:16:30|96.23|94.23|95.94|93.94|96.23|94.23|95.94|93.94|0
1633065400000|2021-10-01 05:16:40|96.08|94.08|95.94|93.94|96.08|94.08|95.94|93.94|0
1633065410000|2021-10-01 05:16:50|96.08|94.08|96.08|94.08|96.08|94.08|96.08|94.08|0
1633065420000|2021-10-01 05:17:00|96.23|94.23|96.08|94.08|96.23|94.23|95.94|93.94|0
1633065430000|2021-10-01 05:17:10|95.94|93.94|96.08|94.08|96.23|94.23|95.94|93.94|0
1633065450000|2021-10-01 05:17:30|95.94|93.94|96.37|94.37|96.37|94.37|95.94|93.94|0
1633065460000|2021-10-01 05:17:40|96.51|94.51|96.66|94.66|96.66|94.66|96.51|94.51|0
1633065470000|2021-10-01 05:17:50|96.58|94.58|96.37|94.37|96.58|94.58|96.37|94.37|0
1633065480000|2021-10-01 05:18:00|96.58|94.58|96.58|94.58|96.66|94.66|96.51|94.51|0
1633065490000|2021-10-01 05:18:10|96.66|94.66|96.37|94.37|96.66|94.66|96.37|94.37|0
1633065500000|2021-10-01 05:18:20|96.51|94.51|96.51|94.51|96.51|94.51|96.37|94.37|0
1633065510000|2021-10-01 05:18:30|96.8|94.8|96.8|94.8|96.95|94.95|96.66|94.66|0
1633065520000|2021-10-01 05:18:40|96.66|94.66|96.66|94.66|96.66|94.66|96.66|94.66|0
1633065530000|2021-10-01 05:18:50|96.51|94.51|96.37|94.37|96.51|94.51|96.37|94.37|0
1633065540000|2021-10-01 05:19:00|96.51|94.51|96.66|94.66|96.66|94.66|96.51|94.51|0
1633065550000|2021-10-01 05:19:10|96.51|94.51|96.37|94.37|96.51|94.51|96.37|94.37|0
1633065560000|2021-10-01 05:19:20|96.22|94.22|96.37|94.37|96.37|94.37|96.22|94.22|0
1633065570000|2021-10-01 05:19:30|96.51|94.51|96.8|94.8|96.8|94.8|96.51|94.51|0
1633065580000|2021-10-01 05:19:40|96.66|94.66|96.51|94.51|96.66|94.66|96.51|94.51|0
1633065600000|2021-10-01 05:20:00|96.66|94.66|96.66|94.66|96.66|94.66|96.37|94.37|0
1633065620000|2021-10-01 05:20:20|96.51|94.51|96.51|94.51|96.51|94.51|96.51|94.51|0
1633065630000|2021-10-01 05:20:30|96.36|94.36|96.51|94.51|96.51|94.51|96.36|94.36|0
1633065640000|2021-10-01 05:20:40|96.36|94.36|96.07|94.07|96.36|94.36|96.07|94.07|0
1633065650000|2021-10-01 05:20:50|95.93|93.93|95.79|93.79|95.93|93.93|95.79|93.79|0
1633065660000|2021-10-01 05:21:00|95.93|93.93|96.07|94.07|96.07|94.07|95.93|93.93|0
1633065680000|2021-10-01 05:21:20|96.22|94.22|96.07|94.07|96.22|94.22|96.07|94.07|0
1633065690000|2021-10-01 05:21:30|95.93|93.93|95.93|93.93|95.93|93.93|95.93|93.93|0
1633065700000|2021-10-01 05:21:40|95.78|93.78|95.5|93.5|95.78|93.78|95.5|93.5|0
1633065710000|2021-10-01 05:21:50|95.49|93.49|95.64|93.64|95.64|93.64|95.49|93.49|0
1633065720000|2021-10-01 05:22:00|95.49|93.49|95.35|93.35|95.64|93.64|95.35|93.35|0
1633065730000|2021-10-01 05:22:10|95.21|93.21|95.35|93.35|95.35|93.35|95.21|93.21|0
1633065740000|2021-10-01 05:22:20|95.21|93.21|95.49|93.49|95.49|93.49|95.21|93.21|0
1633065750000|2021-10-01 05:22:30|95.64|93.64|95.49|93.49|95.64|93.64|95.49|93.49|0
1633065760000|2021-10-01 05:22:40|95.64|93.64|95.56|93.56|95.64|93.64|95.56|93.56|0
1633065770000|2021-10-01 05:22:50|95.49|93.49|95.49|93.49|95.49|93.49|95.42|93.42|0
1633065790000|2021-10-01 05:23:10|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633065810000|2021-10-01 05:23:30|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633065820000|2021-10-01 05:23:40|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633065830000|2021-10-01 05:23:50|95.35|93.35|94.98|92.98|95.35|93.35|94.98|92.98|0
1633065840000|2021-10-01 05:24:00|95.06|93.06|95.06|93.06|95.06|93.06|95.06|93.06|0
1633065850000|2021-10-01 05:24:10|94.92|92.92|94.91|92.91|94.92|92.92|94.91|92.91|0
1633065860000|2021-10-01 05:24:20|94.77|92.77|94.77|92.77|94.77|92.77|94.77|92.77|0
1633065870000|2021-10-01 05:24:30|94.91|92.91|95.2|93.2|95.2|93.2|94.91|92.91|0
1633065880000|2021-10-01 05:24:40|95.35|93.35|95.49|93.49|95.49|93.49|95.35|93.35|0
1633065890000|2021-10-01 05:24:50|95.35|93.35|95.63|93.63|95.63|93.63|95.35|93.35|0
1633065900000|2021-10-01 05:25:00|95.78|93.78|95.49|93.49|95.78|93.78|95.49|93.49|0
1633065910000|2021-10-01 05:25:10|95.63|93.63|95.49|93.49|95.63|93.63|95.49|93.49|0
1633065920000|2021-10-01 05:25:20|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633065930000|2021-10-01 05:25:30|95.41|93.41|95.63|93.63|95.63|93.63|95.34|93.34|0
1633065950000|2021-10-01 05:25:50|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633065960000|2021-10-01 05:26:00|95.63|93.63|95.85|93.85|95.92|93.92|95.63|93.63|0
1633065970000|2021-10-01 05:26:10|95.78|93.78|95.92|93.92|95.92|93.92|95.78|93.78|0
1633065980000|2021-10-01 05:26:20|96.06|94.06|96.13|94.13|96.21|94.21|96.06|94.06|0
1633065990000|2021-10-01 05:26:30|96.35|94.35|96.28|94.28|96.35|94.35|96.28|94.28|0
1633066000000|2021-10-01 05:26:40|96.5|94.5|96.5|94.5|96.57|94.57|96.5|94.5|0
1633066010000|2021-10-01 05:26:50|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1633066020000|2021-10-01 05:27:00|96.21|94.21|95.92|93.92|96.21|94.21|95.92|93.92|0
1633066030000|2021-10-01 05:27:10|95.77|93.77|95.77|93.77|95.77|93.77|95.63|93.63|0
1633066040000|2021-10-01 05:27:20|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1633066050000|2021-10-01 05:27:30|95.63|93.63|95.2|93.2|95.63|93.63|95.2|93.2|0
1633066060000|2021-10-01 05:27:40|95.34|93.34|95.27|93.27|95.34|93.34|95.27|93.27|0
1633066070000|2021-10-01 05:27:50|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1633066080000|2021-10-01 05:28:00|95.34|93.34|95.2|93.2|95.34|93.34|95.2|93.2|0
1633066090000|2021-10-01 05:28:10|95.12|93.12|95.05|93.05|95.12|93.12|95.05|93.05|0
1633066100000|2021-10-01 05:28:20|95.12|93.12|95.19|93.19|95.19|93.19|95.12|93.12|0
1633066110000|2021-10-01 05:28:30|95.12|93.12|94.91|92.91|95.12|93.12|94.91|92.91|0
1633066130000|2021-10-01 05:28:50|95.05|93.05|94.91|92.91|95.05|93.05|94.91|92.91|0
1633066140000|2021-10-01 05:29:00|94.83|92.83|94.76|92.76|94.91|92.91|94.76|92.76|0
1633066150000|2021-10-01 05:29:10|94.91|92.91|94.97|92.97|94.97|92.97|94.91|92.91|0
1633066160000|2021-10-01 05:29:20|94.91|92.91|94.97|92.97|95.05|93.05|94.91|92.91|0
1633066170000|2021-10-01 05:29:30|95.19|93.19|95.48|93.48|95.48|93.48|95.19|93.19|0
1633066180000|2021-10-01 05:29:40|95.26|93.26|95.19|93.19|95.34|93.34|95.19|93.19|0
1633066190000|2021-10-01 05:29:50|95.26|93.26|95.26|93.26|95.34|93.34|95.26|93.26|0
1633066200000|2021-10-01 05:30:00|95.34|93.34|95.77|93.77|95.77|93.77|95.34|93.34|0
1633066210000|2021-10-01 05:30:10|95.69|93.69|95.48|93.48|95.69|93.69|95.48|93.48|0
1633066220000|2021-10-01 05:30:20|96.06|94.06|95.91|93.91|96.06|94.06|95.91|93.91|0
1633066230000|2021-10-01 05:30:30|95.77|93.77|95.33|93.33|95.77|93.77|95.26|93.26|0
1633066240000|2021-10-01 05:30:40|95.48|93.48|95.62|93.62|95.62|93.62|95.48|93.48|0
1633066250000|2021-10-01 05:30:50|95.77|93.77|95.91|93.91|95.91|93.91|95.77|93.77|0
1633066260000|2021-10-01 05:31:00|96.06|94.06|95.91|93.91|96.06|94.06|95.91|93.91|0
1633066270000|2021-10-01 05:31:10|95.77|93.77|95.77|93.77|95.77|93.77|95.77|93.77|0
1633066290000|2021-10-01 05:31:30|95.91|93.91|95.77|93.77|95.91|93.91|95.77|93.77|0
1633066310000|2021-10-01 05:31:50|95.69|93.69|95.62|93.62|95.77|93.77|95.62|93.62|0
1633066320000|2021-10-01 05:32:00|95.76|93.76|95.62|93.62|95.76|93.76|95.62|93.62|0
1633066330000|2021-10-01 05:32:10|95.48|93.48|95.62|93.62|95.62|93.62|95.48|93.48|0
1633066340000|2021-10-01 05:32:20|95.48|93.48|95.76|93.76|95.76|93.76|95.48|93.48|0
1633066350000|2021-10-01 05:32:30|95.62|93.62|95.76|93.76|95.76|93.76|95.62|93.62|0
1633066360000|2021-10-01 05:32:40|95.69|93.69|95.91|93.91|95.91|93.91|95.69|93.69|0
1633066370000|2021-10-01 05:32:50|95.98|93.98|96.05|94.05|96.05|94.05|95.98|93.98|0
1633066380000|2021-10-01 05:33:00|96.12|94.12|96.2|94.2|96.34|94.34|96.12|94.12|0
1633066390000|2021-10-01 05:33:10|96.12|94.12|96.05|94.05|96.12|94.12|96.05|94.05|0
1633066400000|2021-10-01 05:33:20|95.91|93.91|95.83|93.83|96.05|94.05|95.83|93.83|0
1633066410000|2021-10-01 05:33:30|95.76|93.76|95.91|93.91|95.91|93.91|95.76|93.76|0
1633066420000|2021-10-01 05:33:40|95.98|93.98|95.91|93.91|95.98|93.98|95.91|93.91|0
1633066430000|2021-10-01 05:33:50|95.76|93.76|95.76|93.76|95.76|93.76|95.76|93.76|0
1633066440000|2021-10-01 05:34:00|95.83|93.83|95.83|93.83|95.83|93.83|95.76|93.76|0
1633066450000|2021-10-01 05:34:10|95.76|93.76|95.76|93.76|95.76|93.76|95.76|93.76|0
1633066460000|2021-10-01 05:34:20|95.83|93.83|95.9|93.9|95.9|93.9|95.83|93.83|0
1633066470000|2021-10-01 05:34:30|95.83|93.83|95.9|93.9|96.19|94.19|95.83|93.83|0
1633066480000|2021-10-01 05:34:40|95.83|93.83|95.76|93.76|95.83|93.83|95.76|93.76|0
1633066490000|2021-10-01 05:34:50|95.62|93.62|95.62|93.62|95.62|93.62|95.62|93.62|0
1633066500000|2021-10-01 05:35:00|95.61|93.61|95.54|93.54|95.61|93.61|95.47|93.47|0
1633066510000|2021-10-01 05:35:10|95.47|93.47|95.76|93.76|95.76|93.76|95.47|93.47|0
1633066520000|2021-10-01 05:35:20|95.9|93.9|96.19|94.19|96.19|94.19|95.9|93.9|0
1633066530000|2021-10-01 05:35:30|96.05|94.05|96.05|94.05|96.05|94.05|96.05|94.05|0
1633066540000|2021-10-01 05:35:40|96.19|94.19|96.05|94.05|96.19|94.19|96.05|94.05|0
1633066550000|2021-10-01 05:35:50|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633066560000|2021-10-01 05:36:00|96.05|94.05|96.05|94.05|96.05|94.05|96.05|94.05|0
1633066570000|2021-10-01 05:36:10|96.19|94.19|96.05|94.05|96.19|94.19|96.05|94.05|0
1633066580000|2021-10-01 05:36:20|96.19|94.19|96.05|94.05|96.19|94.19|96.05|94.05|0
1633066590000|2021-10-01 05:36:30|96.19|94.19|95.97|93.97|96.19|94.19|95.97|93.97|0
1633066600000|2021-10-01 05:36:40|96.11|94.11|96.05|94.05|96.11|94.11|96.05|94.05|0
1633066610000|2021-10-01 05:36:50|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1633066620000|2021-10-01 05:37:00|95.9|93.9|95.76|93.76|95.9|93.9|95.76|93.76|0
1633066630000|2021-10-01 05:37:10|95.9|93.9|95.76|93.76|95.9|93.9|95.76|93.76|0
1633066640000|2021-10-01 05:37:20|95.9|93.9|95.47|93.47|95.9|93.9|95.47|93.47|0
1633066650000|2021-10-01 05:37:30|95.32|93.32|95.47|93.47|95.47|93.47|95.32|93.32|0
1633066660000|2021-10-01 05:37:40|95.61|93.61|95.61|93.61|95.61|93.61|95.61|93.61|0
1633066670000|2021-10-01 05:37:50|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633066680000|2021-10-01 05:38:00|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1633066690000|2021-10-01 05:38:10|96.19|94.19|96.04|94.04|96.19|94.19|96.04|94.04|0
1633066700000|2021-10-01 05:38:20|95.75|93.75|95.82|93.82|95.9|93.9|95.75|93.75|0
1633066710000|2021-10-01 05:38:30|95.61|93.61|95.46|93.46|95.61|93.61|95.46|93.46|0
1633066720000|2021-10-01 05:38:40|95.61|93.61|95.46|93.46|95.61|93.61|95.46|93.46|0
1633066730000|2021-10-01 05:38:50|95.53|93.53|95.46|93.46|95.53|93.53|95.46|93.46|0
1633066740000|2021-10-01 05:39:00|95.53|93.53|95.75|93.75|95.75|93.75|95.53|93.53|0
1633066750000|2021-10-01 05:39:10|95.68|93.68|95.75|93.75|95.75|93.75|95.68|93.68|0
1633066770000|2021-10-01 05:39:30|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633066780000|2021-10-01 05:39:40|96.18|94.18|96.47|94.47|96.47|94.47|96.18|94.18|0
1633066790000|2021-10-01 05:39:50|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1633066800000|2021-10-01 05:40:00|96.47|94.47|96.54|94.54|96.54|94.54|96.47|94.47|0
1633066810000|2021-10-01 05:40:10|96.47|94.47|96.47|94.47|96.62|94.62|96.47|94.47|0
1633066820000|2021-10-01 05:40:20|96.18|94.18|96.18|94.18|96.18|94.18|96.18|94.18|0
1633066830000|2021-10-01 05:40:30|96.33|94.33|96.47|94.47|96.47|94.47|96.33|94.33|0
1633066840000|2021-10-01 05:40:40|96.62|94.62|96.76|94.76|96.76|94.76|96.62|94.62|0
1633066850000|2021-10-01 05:40:50|96.91|94.91|96.62|94.62|96.91|94.91|96.62|94.62|0
1633066860000|2021-10-01 05:41:00|96.91|94.91|96.91|94.91|96.91|94.91|96.76|94.76|0
1633066870000|2021-10-01 05:41:10|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633066880000|2021-10-01 05:41:20|96.47|94.47|96.54|94.54|96.62|94.62|96.47|94.47|0
1633066890000|2021-10-01 05:41:30|96.47|94.47|96.33|94.33|96.47|94.47|96.33|94.33|0
1633066900000|2021-10-01 05:41:40|96.4|94.4|96.47|94.47|96.47|94.47|96.33|94.33|0
1633066910000|2021-10-01 05:41:50|96.4|94.4|96.62|94.62|96.62|94.62|96.4|94.4|0
1633066920000|2021-10-01 05:42:00|97.05|95.05|97.2|95.2|97.2|95.2|97.05|95.05|0
1633066930000|2021-10-01 05:42:10|96.76|94.76|96.68|94.68|96.76|94.76|96.61|94.61|0
1633066940000|2021-10-01 05:42:20|96.61|94.61|96.61|94.61|96.76|94.76|96.61|94.61|0
1633066950000|2021-10-01 05:42:30|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633066960000|2021-10-01 05:42:40|96.61|94.61|96.47|94.47|96.61|94.61|96.47|94.47|0
1633066970000|2021-10-01 05:42:50|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1633066980000|2021-10-01 05:43:00|96.76|94.76|96.61|94.61|96.76|94.76|96.61|94.61|0
1633066990000|2021-10-01 05:43:10|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633067000000|2021-10-01 05:43:20|96.61|94.61|96.54|94.54|96.61|94.61|96.54|94.54|0
1633067010000|2021-10-01 05:43:30|96.47|94.47|96.47|94.47|96.47|94.47|96.47|94.47|0
1633067020000|2021-10-01 05:43:40|96.39|94.39|96.61|94.61|96.61|94.61|96.39|94.39|0
1633067030000|2021-10-01 05:43:50|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633067040000|2021-10-01 05:44:00|96.83|94.83|97.05|95.05|97.05|95.05|96.83|94.83|0
1633067050000|2021-10-01 05:44:10|96.9|94.9|96.9|94.9|96.9|94.9|96.76|94.76|0
1633067060000|2021-10-01 05:44:20|97.05|95.05|97.34|95.34|97.41|95.41|97.05|95.05|0
1633067080000|2021-10-01 05:44:40|97.19|95.19|97.19|95.19|97.19|95.19|97.19|95.19|0
1633067090000|2021-10-01 05:44:50|97.05|95.05|96.76|94.76|97.05|95.05|96.76|94.76|0
1633067100000|2021-10-01 05:45:00|96.9|94.9|97.34|95.34|97.34|95.34|96.9|94.9|0
1633067110000|2021-10-01 05:45:10|97.41|95.41|97.05|95.05|97.41|95.41|97.05|95.05|0
1633067120000|2021-10-01 05:45:20|97.19|95.19|97.05|95.05|97.19|95.19|97.05|95.05|0
1633067130000|2021-10-01 05:45:30|97.34|95.34|97.19|95.19|97.34|95.34|97.05|95.05|0
1633067140000|2021-10-01 05:45:40|97.26|95.26|97.48|95.48|97.48|95.48|97.26|95.26|0
1633067150000|2021-10-01 05:45:50|97.34|95.34|97.19|95.19|97.34|95.34|97.19|95.19|0
1633067160000|2021-10-01 05:46:00|97.48|95.48|97.34|95.34|97.48|95.48|97.34|95.34|0
1633067170000|2021-10-01 05:46:10|97.19|95.19|97.92|95.92|97.92|95.92|97.19|95.19|0
1633067180000|2021-10-01 05:46:20|98.21|96.21|98.36|96.36|98.51|96.51|98.21|96.21|0
1633067190000|2021-10-01 05:46:30|98.21|96.21|98.51|96.51|98.51|96.51|98.21|96.21|0
1633067200000|2021-10-01 05:46:40|98.36|96.36|98.36|96.36|98.36|96.36|98.21|96.21|0
1633067210000|2021-10-01 05:46:50|98.21|96.21|97.63|95.63|98.21|96.21|97.63|95.63|0
1633067220000|2021-10-01 05:47:00|97.77|95.77|97.84|95.84|97.92|95.92|97.77|95.77|0
1633067230000|2021-10-01 05:47:10|97.77|95.77|97.4|95.4|97.77|95.77|97.4|95.4|0
1633067240000|2021-10-01 05:47:20|97.33|95.33|97.33|95.33|97.48|95.48|97.33|95.33|0
1633067250000|2021-10-01 05:47:30|97.48|95.48|97.33|95.33|97.48|95.48|97.33|95.33|0
1633067260000|2021-10-01 05:47:40|97.4|95.4|97.33|95.33|97.4|95.4|97.33|95.33|0
1633067270000|2021-10-01 05:47:50|97.19|95.19|97.19|95.19|97.19|95.19|97.19|95.19|0
1633067280000|2021-10-01 05:48:00|97.04|95.04|97.19|95.19|97.26|95.26|97.04|95.04|0
1633067300000|2021-10-01 05:48:20|97.48|95.48|97.62|95.62|97.62|95.62|97.48|95.48|0
1633067310000|2021-10-01 05:48:30|97.48|95.48|97.62|95.62|97.62|95.62|97.48|95.48|0
1633067320000|2021-10-01 05:48:40|97.77|95.77|97.48|95.48|97.77|95.77|97.48|95.48|0
1633067330000|2021-10-01 05:48:50|97.33|95.33|97.04|95.04|97.33|95.33|97.04|95.04|0
1633067340000|2021-10-01 05:49:00|96.89|94.89|96.6|94.6|96.89|94.89|96.6|94.6|0
1633067350000|2021-10-01 05:49:10|96.46|94.46|96.31|94.31|96.6|94.6|96.31|94.31|0
1633067370000|2021-10-01 05:49:30|96.46|94.46|96.31|94.31|96.46|94.46|96.31|94.31|0
1633067380000|2021-10-01 05:49:40|96.53|94.53|96.46|94.46|96.53|94.53|96.46|94.46|0
1633067390000|2021-10-01 05:49:50|96.31|94.31|96.6|94.6|96.6|94.6|96.31|94.31|0
1633067400000|2021-10-01 05:50:00|96.46|94.46|96.46|94.46|96.46|94.46|96.31|94.31|0
1633067410000|2021-10-01 05:50:10|96.6|94.6|96.75|94.75|96.82|94.82|96.6|94.6|0
1633067420000|2021-10-01 05:50:20|96.46|94.46|96.6|94.6|96.6|94.6|96.45|94.45|0
1633067430000|2021-10-01 05:50:30|96.75|94.75|96.74|94.74|96.75|94.75|96.74|94.74|0
1633067440000|2021-10-01 05:50:40|97.04|95.04|97.18|95.18|97.18|95.18|97.04|95.04|0
1633067450000|2021-10-01 05:50:50|97.04|95.04|97.04|95.04|97.04|95.04|97.04|95.04|0
1633067460000|2021-10-01 05:51:00|97.18|95.18|97.62|95.62|97.62|95.62|97.18|95.18|0
1633067470000|2021-10-01 05:51:10|97.33|95.33|97.47|95.47|97.47|95.47|97.33|95.33|0
1633067480000|2021-10-01 05:51:20|97.33|95.33|97.33|95.33|97.33|95.33|97.18|95.18|0
1633067500000|2021-10-01 05:51:40|97.18|95.18|97.33|95.33|97.33|95.33|97.18|95.18|0
1633067510000|2021-10-01 05:51:50|97.18|95.18|97.03|95.03|97.18|95.18|97.03|95.03|0
1633067520000|2021-10-01 05:52:00|97.18|95.18|97.32|95.32|97.62|95.62|97.18|95.18|0
1633067530000|2021-10-01 05:52:10|97.39|95.39|97.32|95.32|97.39|95.39|97.32|95.32|0
1633067540000|2021-10-01 05:52:20|97.47|95.47|97.18|95.18|97.47|95.47|97.18|95.18|0
1633067560000|2021-10-01 05:52:40|97.32|95.32|97.03|95.03|97.32|95.32|97.03|95.03|0
1633067570000|2021-10-01 05:52:50|96.89|94.89|96.89|94.89|96.89|94.89|96.89|94.89|0
1633067590000|2021-10-01 05:53:10|96.74|94.74|96.59|94.59|96.74|94.74|96.59|94.59|0
1633067600000|2021-10-01 05:53:20|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633067610000|2021-10-01 05:53:30|96.3|94.3|96.01|94.01|96.3|94.3|96.01|94.01|0
1633067620000|2021-10-01 05:53:40|95.87|93.87|95.72|93.72|95.87|93.87|95.58|93.58|0
1633067630000|2021-10-01 05:53:50|95.87|93.87|96.45|94.45|96.45|94.45|95.87|93.87|0
1633067640000|2021-10-01 05:54:00|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633067650000|2021-10-01 05:54:10|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1633067660000|2021-10-01 05:54:20|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633067670000|2021-10-01 05:54:30|96.81|94.81|96.88|94.88|97.03|95.03|96.81|94.81|0
1633067680000|2021-10-01 05:54:40|97.03|95.03|96.88|94.88|97.03|95.03|96.88|94.88|0
1633067690000|2021-10-01 05:54:50|96.74|94.74|96.59|94.59|96.74|94.74|96.59|94.59|0
1633067700000|2021-10-01 05:55:00|96.66|94.66|96.59|94.59|96.66|94.66|96.59|94.59|0
1633067710000|2021-10-01 05:55:10|96.74|94.74|96.59|94.59|96.74|94.74|96.45|94.45|0
1633067720000|2021-10-01 05:55:20|96.16|94.16|95.87|93.87|96.16|94.16|95.87|93.87|0
1633067730000|2021-10-01 05:55:30|95.72|93.72|96.01|94.01|96.01|94.01|95.72|93.72|0
1633067740000|2021-10-01 05:55:40|96.16|94.16|96.08|94.08|96.16|94.16|96.01|94.01|0
1633067750000|2021-10-01 05:55:50|96.01|94.01|96.15|94.15|96.15|94.15|96.01|94.01|0
1633067760000|2021-10-01 05:56:00|96.3|94.3|96.3|94.3|96.37|94.37|96.3|94.3|0
1633067770000|2021-10-01 05:56:10|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1633067780000|2021-10-01 05:56:20|96.3|94.3|96.44|94.44|96.44|94.44|96.3|94.3|0
1633067790000|2021-10-01 05:56:30|96.37|94.37|96.3|94.3|96.44|94.44|96.3|94.3|0
1633067820000|2021-10-01 05:57:00|96.01|94.01|96.15|94.15|96.15|94.15|95.72|93.72|0
1633067830000|2021-10-01 05:57:10|96.3|94.3|96.15|94.15|96.3|94.3|96.15|94.15|0
1633067840000|2021-10-01 05:57:20|96.08|94.08|96.15|94.15|96.15|94.15|96.08|94.08|0
1633067850000|2021-10-01 05:57:30|96.3|94.3|96.44|94.44|96.44|94.44|96.3|94.3|0
1633067860000|2021-10-01 05:57:40|96.37|94.37|96.44|94.44|96.44|94.44|96.37|94.37|0
1633067870000|2021-10-01 05:57:50|96.51|94.51|96.44|94.44|96.51|94.51|96.44|94.44|0
1633067880000|2021-10-01 05:58:00|96.51|94.51|96.44|94.44|96.51|94.51|96.44|94.44|0
1633067890000|2021-10-01 05:58:10|96.59|94.59|96.66|94.66|96.66|94.66|96.59|94.59|0
1633067900000|2021-10-01 05:58:20|96.59|94.59|96.51|94.51|96.59|94.59|96.44|94.44|0
1633067910000|2021-10-01 05:58:30|96.73|94.73|96.59|94.59|96.73|94.73|96.59|94.59|0
1633067920000|2021-10-01 05:58:40|96.88|94.88|96.65|94.65|96.88|94.88|96.65|94.65|0
1633067930000|2021-10-01 05:58:50|96.58|94.58|96.51|94.51|96.58|94.58|96.51|94.51|0
1633067940000|2021-10-01 05:59:00|96.87|94.87|97.17|95.17|97.17|95.17|96.87|94.87|0
1633067950000|2021-10-01 05:59:10|97.02|95.02|97.02|95.02|97.09|95.09|97.02|95.02|0
1633067960000|2021-10-01 05:59:20|97.17|95.17|97.09|95.09|97.17|95.17|97.09|95.09|0
1633067970000|2021-10-01 05:59:30|96.87|94.87|97.46|95.46|97.46|95.46|96.87|94.87|0
1633067980000|2021-10-01 05:59:40|97.75|95.75|97.89|95.89|98.04|96.04|97.75|95.75|0
1633067990000|2021-10-01 05:59:50|98.04|96.04|98.04|96.04|98.04|96.04|97.96|95.96|0
1633068000000|2021-10-01 06:00:00|97.89|95.89|98.04|96.04|98.04|96.04|97.89|95.89|0
1633068010000|2021-10-01 06:00:10|98.33|96.33|98.19|96.19|98.33|96.33|98.19|96.19|0
1633068020000|2021-10-01 06:00:20|98.48|96.48|99.81|97.81|99.81|97.81|98.48|96.48|0
1633068030000|2021-10-01 06:00:30|99.22|97.22|99.81|97.81|99.81|97.81|99.22|97.22|0
1633068040000|2021-10-01 06:00:40|99.66|97.66|99.81|97.81|99.81|97.81|99.36|97.36|0
1633068050000|2021-10-01 06:00:50|99.95|97.95|99.51|97.51|99.95|97.95|99.51|97.51|0
1633068060000|2021-10-01 06:01:00|99.66|97.66|99.66|97.66|99.95|97.95|99.66|97.66|0
1633068070000|2021-10-01 06:01:10|99.51|97.51|99.8|97.8|99.8|97.8|99.51|97.51|0
1633068080000|2021-10-01 06:01:20|99.66|97.66|99.51|97.51|99.66|97.66|99.51|97.51|0
1633068090000|2021-10-01 06:01:30|99.66|97.66|99.36|97.36|99.66|97.66|99.36|97.36|0
1633068100000|2021-10-01 06:01:40|99.51|97.51|99.43|97.43|99.51|97.51|99.43|97.43|0
1633068110000|2021-10-01 06:01:50|99.51|97.51|99.66|97.66|99.66|97.66|99.51|97.51|0
1633068120000|2021-10-01 06:02:00|99.51|97.51|99.8|97.8|99.8|97.8|99.51|97.51|0
1633068130000|2021-10-01 06:02:10|99.95|97.95|100.1|98.1|100.4|98.4|99.95|97.95|0
1633068140000|2021-10-01 06:02:20|99.95|97.95|100.17|98.17|100.17|98.17|99.95|97.95|0
1633068150000|2021-10-01 06:02:30|100.25|98.25|100.1|98.1|100.25|98.25|100.1|98.1|0
1633068160000|2021-10-01 06:02:40|100.25|98.25|100.84|98.84|100.99|98.99|100.25|98.25|0
1633068170000|2021-10-01 06:02:50|100.69|98.69|100.84|98.84|100.84|98.84|100.69|98.69|0
1633068180000|2021-10-01 06:03:00|100.76|98.76|100.39|98.39|100.76|98.76|100.39|98.39|0
1633068190000|2021-10-01 06:03:10|100.25|98.25|100.1|98.1|100.25|98.25|100.1|98.1|0
1633068200000|2021-10-01 06:03:20|100.02|98.02|99.8|97.8|100.02|98.02|99.8|97.8|0
1633068210000|2021-10-01 06:03:30|99.65|97.65|99.95|97.95|99.95|97.95|99.65|97.65|0
1633068220000|2021-10-01 06:03:40|100.02|98.02|99.8|97.8|100.1|98.1|99.8|97.8|0
1633068230000|2021-10-01 06:03:50|99.95|97.95|100.1|98.1|100.1|98.1|99.95|97.95|0
1633068240000|2021-10-01 06:04:00|100.24|98.24|100.54|98.54|100.54|98.54|100.24|98.24|0
1633068250000|2021-10-01 06:04:10|100.46|98.46|100.61|98.61|100.61|98.61|100.46|98.46|0
1633068260000|2021-10-01 06:04:20|100.84|98.84|100.24|98.24|100.84|98.84|100.24|98.24|0
1633068270000|2021-10-01 06:04:30|100.1|98.1|99.8|97.8|100.1|98.1|99.65|97.65|0
1633068280000|2021-10-01 06:04:40|99.5|97.5|99.43|97.43|99.65|97.65|99.43|97.43|0
1633068290000|2021-10-01 06:04:50|99.57|97.57|99.43|97.43|99.57|97.57|99.35|97.35|0
1633068300000|2021-10-01 06:05:00|99.65|97.65|99.5|97.5|99.65|97.65|99.35|97.35|0
1633068310000|2021-10-01 06:05:10|99.43|97.43|99.65|97.65|99.8|97.8|99.43|97.43|0
1633068320000|2021-10-01 06:05:20|99.5|97.5|99.5|97.5|99.5|97.5|99.5|97.5|0
1633068330000|2021-10-01 06:05:30|99.65|97.65|99.65|97.65|99.8|97.8|99.65|97.65|0
1633068340000|2021-10-01 06:05:40|99.5|97.5|99.5|97.5|99.65|97.65|99.5|97.5|0
1633068350000|2021-10-01 06:05:50|99.21|97.21|98.91|96.91|99.21|97.21|98.91|96.91|0
1633068360000|2021-10-01 06:06:00|99.35|97.35|99.8|97.8|99.8|97.8|99.35|97.35|0
1633068370000|2021-10-01 06:06:10|99.5|97.5|99.5|97.5|99.5|97.5|99.21|97.21|0
1633068380000|2021-10-01 06:06:20|99.8|97.8|99.8|97.8|99.94|97.94|99.8|97.8|0
1633068390000|2021-10-01 06:06:30|99.65|97.65|99.65|97.65|99.65|97.65|99.65|97.65|0
1633068400000|2021-10-01 06:06:40|99.79|97.79|99.79|97.79|99.79|97.79|99.79|97.79|0
1633068410000|2021-10-01 06:06:50|99.5|97.5|99.5|97.5|99.79|97.79|99.5|97.5|0
1633068420000|2021-10-01 06:07:00|99.65|97.65|99.65|97.65|99.79|97.79|99.65|97.65|0
1633068430000|2021-10-01 06:07:10|99.94|97.94|99.94|97.94|99.94|97.94|99.79|97.79|0
1633068440000|2021-10-01 06:07:20|100.16|98.16|100.39|98.39|100.39|98.39|100.16|98.16|0
1633068450000|2021-10-01 06:07:30|100.53|98.53|100.24|98.24|100.53|98.53|100.24|98.24|0
1633068460000|2021-10-01 06:07:40|100.46|98.46|100.31|98.31|100.46|98.46|100.24|98.24|0
1633068470000|2021-10-01 06:07:50|100.39|98.39|100.39|98.39|100.46|98.46|100.39|98.39|0
1633068480000|2021-10-01 06:08:00|100.53|98.53|100.46|98.46|100.53|98.53|100.46|98.46|0
1633068490000|2021-10-01 06:08:10|100.53|98.53|100.53|98.53|100.53|98.53|100.31|98.31|0
1633068500000|2021-10-01 06:08:20|100.68|98.68|100.68|98.68|100.98|98.98|100.68|98.68|0
1633068510000|2021-10-01 06:08:30|100.38|98.38|100.38|98.38|100.53|98.53|100.38|98.38|0
1633068520000|2021-10-01 06:08:40|100.53|98.53|100.24|98.24|100.53|98.53|100.09|98.09|0
1633068530000|2021-10-01 06:08:50|100.31|98.31|100.01|98.01|100.31|98.31|99.94|97.94|0
1633068540000|2021-10-01 06:09:00|99.79|97.79|99.71|97.71|99.79|97.79|99.64|97.64|0
1633068550000|2021-10-01 06:09:10|99.64|97.64|99.49|97.49|99.79|97.79|99.49|97.49|0
1633068560000|2021-10-01 06:09:20|99.79|97.79|99.71|97.71|99.79|97.79|99.57|97.57|0
1633068570000|2021-10-01 06:09:30|99.64|97.64|99.35|97.35|99.64|97.64|99.35|97.35|0
1633068580000|2021-10-01 06:09:40|98.69|96.69|98.39|96.39|98.69|96.69|98.39|96.39|0
1633068590000|2021-10-01 06:09:50|98.31|96.31|98.39|96.39|98.39|96.39|98.24|96.24|0
1633068600000|2021-10-01 06:10:00|98.54|96.54|98.69|96.69|98.69|96.69|98.39|96.39|0
1633068610000|2021-10-01 06:10:10|98.54|96.54|98.39|96.39|98.54|96.54|98.39|96.39|0
1633068620000|2021-10-01 06:10:20|98.31|96.31|98.09|96.09|98.31|96.31|98.09|96.09|0
1633068630000|2021-10-01 06:10:30|97.95|95.95|97.95|95.95|97.95|95.95|97.8|95.8|0
1633068640000|2021-10-01 06:10:40|97.8|95.8|97.95|95.95|97.95|95.95|97.8|95.8|0
1633068650000|2021-10-01 06:10:50|98.09|96.09|98.09|96.09|98.09|96.09|98.09|96.09|0
1633068660000|2021-10-01 06:11:00|98.24|96.24|98.24|96.24|98.39|96.39|98.24|96.24|0
1633068670000|2021-10-01 06:11:10|98.09|96.09|98.24|96.24|98.24|96.24|98.09|96.09|0
1633068680000|2021-10-01 06:11:20|98.39|96.39|98.54|96.54|98.54|96.54|98.39|96.39|0
1633068690000|2021-10-01 06:11:30|98.39|96.39|98.09|96.09|98.39|96.39|98.09|96.09|0
1633068700000|2021-10-01 06:11:40|98.16|96.16|98.16|96.16|98.16|96.16|98.09|96.09|0
1633068710000|2021-10-01 06:11:50|98.09|96.09|98.09|96.09|98.09|96.09|98.09|96.09|0
1633068720000|2021-10-01 06:12:00|97.94|95.94|97.8|95.8|97.94|95.94|97.8|95.8|0
1633068730000|2021-10-01 06:12:10|97.87|95.87|97.8|95.8|97.87|95.87|97.8|95.8|0
1633068740000|2021-10-01 06:12:20|97.65|95.65|97.36|95.36|97.65|95.65|97.36|95.36|0
1633068750000|2021-10-01 06:12:30|96.92|94.92|97.06|95.06|97.06|95.06|96.92|94.92|0
1633068760000|2021-10-01 06:12:40|96.92|94.92|97.06|95.06|97.06|95.06|96.92|94.92|0
1633068770000|2021-10-01 06:12:50|96.92|94.92|96.77|94.77|96.92|94.92|96.77|94.77|0
1633068780000|2021-10-01 06:13:00|96.92|94.92|96.92|94.92|96.92|94.92|96.92|94.92|0
1633068790000|2021-10-01 06:13:10|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1633068800000|2021-10-01 06:13:20|97.13|95.13|96.92|94.92|97.13|95.13|96.92|94.92|0
1633068810000|2021-10-01 06:13:30|96.77|94.77|96.92|94.92|97.06|95.06|96.77|94.77|0
1633068820000|2021-10-01 06:13:40|97.06|95.06|97.06|95.06|97.06|95.06|96.91|94.91|0
1633068830000|2021-10-01 06:13:50|97.21|95.21|97.21|95.21|97.21|95.21|97.06|95.06|0
1633068840000|2021-10-01 06:14:00|97.06|95.06|96.77|94.77|97.06|95.06|96.77|94.77|0
1633068850000|2021-10-01 06:14:10|96.91|94.91|96.77|94.77|96.91|94.91|96.77|94.77|0
1633068860000|2021-10-01 06:14:20|96.33|94.33|95.75|93.75|96.33|94.33|95.6|93.6|0
1633068870000|2021-10-01 06:14:30|95.46|93.46|95.17|93.17|95.6|93.6|95.17|93.17|0
1633068880000|2021-10-01 06:14:40|95.02|93.02|95.17|93.17|95.17|93.17|95.02|93.02|0
1633068890000|2021-10-01 06:14:50|95.31|93.31|94.88|92.88|95.31|93.31|94.88|92.88|0
1633068900000|2021-10-01 06:15:00|94.95|92.95|95.31|93.31|95.31|93.31|94.95|92.95|0
1633068910000|2021-10-01 06:15:10|95.17|93.17|94.73|92.73|95.17|93.17|94.73|92.73|0
1633068920000|2021-10-01 06:15:20|94.59|92.59|94.59|92.59|94.59|92.59|94.3|92.3|0
1633068930000|2021-10-01 06:15:30|94.16|92.16|94.16|92.16|94.3|92.3|94.16|92.16|0
1633068940000|2021-10-01 06:15:40|94.44|92.44|94.44|92.44|94.44|92.44|94.44|92.44|0
1633068950000|2021-10-01 06:15:50|94.3|92.3|94.59|92.59|94.59|92.59|94.3|92.3|0
1633068960000|2021-10-01 06:16:00|95.02|93.02|94.59|92.59|95.02|93.02|94.59|92.59|0
1633068970000|2021-10-01 06:16:10|94.88|92.88|95.02|93.02|95.02|93.02|94.88|92.88|0
1633068980000|2021-10-01 06:16:20|94.73|92.73|94.73|92.73|94.88|92.88|94.73|92.73|0
1633068990000|2021-10-01 06:16:30|94.8|92.8|94.87|92.87|94.87|92.87|94.8|92.8|0
1633069000000|2021-10-01 06:16:40|95.02|93.02|94.73|92.73|95.02|93.02|94.73|92.73|0
1633069010000|2021-10-01 06:16:50|94.66|92.66|94.44|92.44|94.66|92.66|94.44|92.44|0
1633069020000|2021-10-01 06:17:00|94.08|92.08|94.22|92.22|94.3|92.3|94.08|92.08|0
1633069030000|2021-10-01 06:17:10|94.15|92.15|94.3|92.3|94.3|92.3|94.15|92.15|0
1633069040000|2021-10-01 06:17:20|94.44|92.44|94.58|92.58|94.58|92.58|94.44|92.44|0
1633069050000|2021-10-01 06:17:30|94.51|92.51|94.44|92.44|94.58|92.58|94.44|92.44|0
1633069060000|2021-10-01 06:17:40|94.15|92.15|94.01|92.01|94.15|92.15|94.01|92.01|0
1633069070000|2021-10-01 06:17:50|94.3|92.3|94.01|92.01|94.3|92.3|94.01|92.01|0
1633069080000|2021-10-01 06:18:00|94.08|92.08|94.01|92.01|94.15|92.15|94.01|92.01|0
1633069090000|2021-10-01 06:18:10|93.72|91.72|93.58|91.58|93.72|91.72|93.58|91.58|0
1633069100000|2021-10-01 06:18:20|93.43|91.43|93.58|91.58|93.58|91.58|93.43|91.43|0
1633069110000|2021-10-01 06:18:30|93.43|91.43|93.43|91.43|93.43|91.43|93.43|91.43|0
1633069120000|2021-10-01 06:18:40|93.36|91.36|93.29|91.29|93.36|91.36|93|91|0
1633069130000|2021-10-01 06:18:50|93.43|91.43|93.22|91.22|93.43|91.43|93.22|91.22|0
1633069140000|2021-10-01 06:19:00|93.15|91.15|93|91|93.15|91.15|93|91|0
1633069150000|2021-10-01 06:19:10|92.86|90.86|92.15|90.15|92.86|90.86|92.15|90.15|0
1633069160000|2021-10-01 06:19:20|92.29|90.29|92.72|90.72|92.72|90.72|92.29|90.29|0
1633069170000|2021-10-01 06:19:30|92.86|90.86|92.86|90.86|92.86|90.86|92.72|90.72|0
1633069180000|2021-10-01 06:19:40|93.15|91.15|93.29|91.29|93.29|91.29|93.07|91.07|0
1633069190000|2021-10-01 06:19:50|93.36|91.36|93|91|93.36|91.36|93|91|0
1633069200000|2021-10-01 06:20:00|92.72|90.72|92.22|90.22|92.72|90.72|92.22|90.22|0
1633069210000|2021-10-01 06:20:10|92.43|90.43|92.15|90.15|92.43|90.43|92.15|90.15|0
1633069220000|2021-10-01 06:20:20|90.59|88.59|89.47|87.47|90.59|88.59|89.47|87.47|0
1633069230000|2021-10-01 06:20:30|89.75|87.75|90.31|88.31|90.31|88.31|89.75|87.75|0
1633069240000|2021-10-01 06:20:40|90.17|88.17|91.19|89.19|91.19|89.19|90.17|88.17|0
1633069250000|2021-10-01 06:20:50|91.26|89.26|91.85|89.85|91.85|89.85|91.26|89.26|0
1633069260000|2021-10-01 06:21:00|91.5|89.5|91.36|89.36|91.64|89.64|91.36|89.36|0
1633069270000|2021-10-01 06:21:10|91.08|89.08|91.08|89.08|91.08|89.08|91.08|89.08|0
1633069280000|2021-10-01 06:21:20|91.22|89.22|91.22|89.22|91.22|89.22|91.22|89.22|0
1633069290000|2021-10-01 06:21:30|90.94|88.94|90.8|88.8|90.94|88.94|90.8|88.8|0
1633069300000|2021-10-01 06:21:40|90.94|88.94|90.25|88.25|90.94|88.94|90.25|88.25|0
1633069310000|2021-10-01 06:21:50|90.39|88.39|90.67|88.67|90.94|88.94|90.39|88.39|0
1633069320000|2021-10-01 06:22:00|90.8|88.8|90.8|88.8|91.08|89.08|90.8|88.8|0
1633069330000|2021-10-01 06:22:10|90.66|88.66|90.53|88.53|90.66|88.66|90.39|88.39|0
1633069340000|2021-10-01 06:22:20|90.59|88.59|90.66|88.66|90.66|88.66|90.59|88.59|0
1633069350000|2021-10-01 06:22:30|90.39|88.39|90.66|88.66|90.66|88.66|90.39|88.39|0
1633069360000|2021-10-01 06:22:40|90.94|88.94|90.25|88.25|90.94|88.94|90.25|88.25|0
1633069370000|2021-10-01 06:22:50|89.97|87.97|90.11|88.11|90.25|88.25|89.97|87.97|0
1633069380000|2021-10-01 06:23:00|90.25|88.25|90.25|88.25|90.25|88.25|90.11|88.11|0
1633069390000|2021-10-01 06:23:10|90.31|88.31|90.66|88.66|90.66|88.66|90.25|88.25|0
1633069400000|2021-10-01 06:23:20|90.8|88.8|90.52|88.52|90.8|88.8|90.52|88.52|0
1633069410000|2021-10-01 06:23:30|90.66|88.66|90.52|88.52|90.73|88.73|90.52|88.52|0
1633069420000|2021-10-01 06:23:40|90.8|88.8|90.52|88.52|90.8|88.8|90.52|88.52|0
1633069430000|2021-10-01 06:23:50|90.24|88.24|90.11|88.11|90.38|88.38|90.11|88.11|0
1633069440000|2021-10-01 06:24:00|90.24|88.24|89.41|87.41|90.24|88.24|89.41|87.41|0
1633069450000|2021-10-01 06:24:10|89.48|87.48|89.41|87.41|89.55|87.55|89.41|87.41|0
1633069460000|2021-10-01 06:24:20|89.27|87.27|89.69|87.69|89.69|87.69|89.2|87.2|0
1633069470000|2021-10-01 06:24:30|89.83|87.83|90.24|88.24|90.24|88.24|89.69|87.69|0
1633069480000|2021-10-01 06:24:40|90.38|88.38|90.94|88.94|90.94|88.94|90.38|88.38|0
1633069490000|2021-10-01 06:24:50|91.01|89.01|90.8|88.8|91.01|89.01|90.8|88.8|0
1633069500000|2021-10-01 06:25:00|90.94|88.94|90.52|88.52|90.94|88.94|90.52|88.52|0
1633069510000|2021-10-01 06:25:10|90.24|88.24|89.69|87.69|90.24|88.24|89.69|87.69|0
1633069520000|2021-10-01 06:25:20|89.55|87.55|89.55|87.55|89.55|87.55|89.27|87.27|0
1633069530000|2021-10-01 06:25:30|89.69|87.69|89.55|87.55|89.83|87.83|89.55|87.55|0
1633069540000|2021-10-01 06:25:40|89.69|87.69|89.69|87.69|89.69|87.69|89.27|87.27|0
1633069550000|2021-10-01 06:25:50|89.55|87.55|89.27|87.27|89.55|87.55|89.27|87.27|0
1633069560000|2021-10-01 06:26:00|89.2|87.2|89|87|89.2|87.2|88.86|86.86|0
1633069570000|2021-10-01 06:26:10|88.86|86.86|89.13|87.13|89.27|87.27|88.86|86.86|0
1633069580000|2021-10-01 06:26:20|89.27|87.27|89.82|87.82|89.82|87.82|89.27|87.27|0
1633069590000|2021-10-01 06:26:30|89.96|87.96|89.96|87.96|90.03|88.03|89.96|87.96|0
1633069600000|2021-10-01 06:26:40|89.82|87.82|89.96|87.96|89.96|87.96|89.82|87.82|0
1633069610000|2021-10-01 06:26:50|90.1|88.1|90.24|88.24|90.24|88.24|90.03|88.03|0
1633069620000|2021-10-01 06:27:00|90.03|88.03|89.96|87.96|90.1|88.1|89.82|87.82|0
1633069630000|2021-10-01 06:27:10|90.1|88.1|90.24|88.24|90.24|88.24|90.1|88.1|0
1633069640000|2021-10-01 06:27:20|90.1|88.1|90.52|88.52|90.52|88.52|90.1|88.1|0
1633069650000|2021-10-01 06:27:30|90.58|88.58|90.52|88.52|90.65|88.65|90.52|88.52|0
1633069660000|2021-10-01 06:27:40|90.65|88.65|91|89|91|89|90.65|88.65|0
1633069670000|2021-10-01 06:27:50|90.93|88.93|90.65|88.65|90.93|88.93|90.65|88.65|0
1633069680000|2021-10-01 06:28:00|90.79|88.79|90.79|88.79|90.79|88.79|90.79|88.79|0
1633069690000|2021-10-01 06:28:10|90.65|88.65|90.65|88.65|90.65|88.65|90.51|88.51|0
1633069700000|2021-10-01 06:28:20|91.07|89.07|91.35|89.35|91.49|89.49|91.07|89.07|0
1633069710000|2021-10-01 06:28:30|91.42|89.42|91.35|89.35|91.42|89.42|91.35|89.35|0
1633069720000|2021-10-01 06:28:40|91.49|89.49|91.49|89.49|91.49|89.49|91.49|89.49|0
1633069730000|2021-10-01 06:28:50|91.63|89.63|91.77|89.77|91.77|89.77|91.63|89.63|0
1633069740000|2021-10-01 06:29:00|91.35|89.35|91.63|89.63|91.63|89.63|91.35|89.35|0
1633069750000|2021-10-01 06:29:10|91.49|89.49|91.49|89.49|91.49|89.49|91.35|89.35|0
1633069760000|2021-10-01 06:29:20|91.56|89.56|91.49|89.49|91.63|89.63|91.49|89.49|0
1633069770000|2021-10-01 06:29:30|91.35|89.35|90.93|88.93|91.35|89.35|90.93|88.93|0
1633069780000|2021-10-01 06:29:40|91.07|89.07|91.21|89.21|91.21|89.21|91|89|0
1633069790000|2021-10-01 06:29:50|91.35|89.35|91.63|89.63|91.63|89.63|91.21|89.21|0
1633069800000|2021-10-01 06:30:00|91.56|89.56|91.35|89.35|91.56|89.56|91.35|89.35|0
1633069810000|2021-10-01 06:30:10|91.21|89.21|90.79|88.79|91.21|89.21|90.79|88.79|0
1633069820000|2021-10-01 06:30:20|90.93|88.93|90.51|88.51|90.93|88.93|90.51|88.51|0
1633069830000|2021-10-01 06:30:30|90.65|88.65|90.93|88.93|90.93|88.93|90.65|88.65|0
1633069840000|2021-10-01 06:30:40|91.07|89.07|91.21|89.21|91.21|89.21|91.07|89.07|0
1633069850000|2021-10-01 06:30:50|90.93|88.93|90.65|88.65|90.93|88.93|90.65|88.65|0
1633069860000|2021-10-01 06:31:00|90.58|88.58|89.95|87.95|90.58|88.58|89.95|87.95|0
1633069870000|2021-10-01 06:31:10|90.09|88.09|90.09|88.09|90.09|88.09|90.02|88.02|0
1633069880000|2021-10-01 06:31:20|90.51|88.51|90.51|88.51|90.51|88.51|90.37|88.37|0
1633069890000|2021-10-01 06:31:30|90.65|88.65|90.51|88.51|90.65|88.65|90.51|88.51|0
1633069900000|2021-10-01 06:31:40|90.57|88.57|91.07|89.07|91.07|89.07|90.57|88.57|0
1633069910000|2021-10-01 06:31:50|91.06|89.06|91.2|89.2|91.34|89.34|91.06|89.06|0
1633069920000|2021-10-01 06:32:00|91.06|89.06|91.06|89.06|91.2|89.2|91.06|89.06|0
1633069930000|2021-10-01 06:32:10|91.2|89.2|91.06|89.06|91.2|89.2|91.06|89.06|0
1633069940000|2021-10-01 06:32:20|90.99|88.99|90.92|88.92|91.2|89.2|90.92|88.92|0
1633069950000|2021-10-01 06:32:30|91.06|89.06|91.2|89.2|91.27|89.27|91.06|89.06|0
1633069960000|2021-10-01 06:32:40|90.92|88.92|90.92|88.92|91.06|89.06|90.92|88.92|0
1633069970000|2021-10-01 06:32:50|91.06|89.06|90.37|88.37|91.06|89.06|90.37|88.37|0
1633069980000|2021-10-01 06:33:00|90.51|88.51|89.88|87.88|90.64|88.64|89.88|87.88|0
1633069990000|2021-10-01 06:33:10|89.95|87.95|90.23|88.23|90.23|88.23|89.81|87.81|0
1633070000000|2021-10-01 06:33:20|90.37|88.37|90.37|88.37|90.37|88.37|90.09|88.09|0
1633070010000|2021-10-01 06:33:30|90.29|88.29|90.5|88.5|90.64|88.64|90.23|88.23|0
1633070020000|2021-10-01 06:33:40|90.36|88.36|90.23|88.23|90.36|88.36|90.23|88.23|0
1633070030000|2021-10-01 06:33:50|90.09|88.09|90.09|88.09|90.09|88.09|90.09|88.09|0
1633070040000|2021-10-01 06:34:00|89.95|87.95|89.81|87.81|89.95|87.95|89.81|87.81|0
1633070050000|2021-10-01 06:34:10|90.09|88.09|89.95|87.95|90.22|88.22|89.95|87.95|0
1633070060000|2021-10-01 06:34:20|90.09|88.09|89.95|87.95|90.09|88.09|89.95|87.95|0
1633070070000|2021-10-01 06:34:30|89.81|87.81|89.81|87.81|89.81|87.81|89.81|87.81|0
1633070080000|2021-10-01 06:34:40|89.95|87.95|89.95|87.95|89.95|87.95|89.95|87.95|0
1633070090000|2021-10-01 06:34:50|90.08|88.08|90.08|88.08|90.08|88.08|89.95|87.95|0
1633070100000|2021-10-01 06:35:00|90.22|88.22|90.64|88.64|90.64|88.64|90.22|88.22|0
1633070110000|2021-10-01 06:35:10|90.78|88.78|90.78|88.78|90.78|88.78|90.64|88.64|0
1633070120000|2021-10-01 06:35:20|90.92|88.92|91.06|89.06|91.06|89.06|90.92|88.92|0
1633070130000|2021-10-01 06:35:30|91.2|89.2|91.06|89.06|91.2|89.2|91.06|89.06|0
1633070140000|2021-10-01 06:35:40|90.92|88.92|91.06|89.06|91.06|89.06|90.92|88.92|0
1633070150000|2021-10-01 06:35:50|91.12|89.12|91.12|89.12|91.12|89.12|91.12|89.12|0
1633070160000|2021-10-01 06:36:00|91.2|89.2|91.06|89.06|91.34|89.34|91.06|89.06|0
1633070170000|2021-10-01 06:36:10|90.92|88.92|90.98|88.98|90.98|88.98|90.92|88.92|0
1633070180000|2021-10-01 06:36:20|91.06|89.06|90.64|88.64|91.06|89.06|90.64|88.64|0
1633070190000|2021-10-01 06:36:30|90.57|88.57|90.64|88.64|90.64|88.64|90.57|88.57|0
1633070200000|2021-10-01 06:36:40|90.78|88.78|90.78|88.78|90.78|88.78|90.78|88.78|0
1633070210000|2021-10-01 06:36:50|90.64|88.64|90.64|88.64|90.64|88.64|90.64|88.64|0
1633070220000|2021-10-01 06:37:00|90.78|88.78|90.78|88.78|90.78|88.78|90.78|88.78|0
1633070230000|2021-10-01 06:37:10|90.92|88.92|90.92|88.92|90.92|88.92|90.64|88.64|0
1633070240000|2021-10-01 06:37:20|90.91|88.91|91.05|89.05|91.05|89.05|90.91|88.91|0
1633070250000|2021-10-01 06:37:30|91.19|89.19|91.19|89.19|91.26|89.26|91.19|89.19|0
1633070270000|2021-10-01 06:37:50|91.05|89.05|90.64|88.64|91.05|89.05|90.64|88.64|0
1633070280000|2021-10-01 06:38:00|90.77|88.77|90.63|88.63|90.77|88.77|90.63|88.63|0
1633070290000|2021-10-01 06:38:10|90.5|88.5|90.77|88.77|90.77|88.77|90.5|88.5|0
1633070300000|2021-10-01 06:38:20|90.91|88.91|90.63|88.63|90.91|88.91|90.63|88.63|0
1633070310000|2021-10-01 06:38:30|90.49|88.49|90.49|88.49|90.49|88.49|90.49|88.49|0
1633070320000|2021-10-01 06:38:40|90.63|88.63|90.77|88.77|90.77|88.77|90.63|88.63|0
1633070330000|2021-10-01 06:38:50|90.63|88.63|90.42|88.42|90.77|88.77|90.42|88.42|0
1633070340000|2021-10-01 06:39:00|90.49|88.49|90.63|88.63|90.63|88.63|90.49|88.49|0
1633070350000|2021-10-01 06:39:10|90.49|88.49|90.49|88.49|90.49|88.49|90.49|88.49|0
1633070360000|2021-10-01 06:39:20|90.63|88.63|90.49|88.49|90.63|88.63|90.49|88.49|0
1633070370000|2021-10-01 06:39:30|90.63|88.63|91.19|89.19|91.19|89.19|90.63|88.63|0
1633070380000|2021-10-01 06:39:40|90.91|88.91|91.05|89.05|91.19|89.19|90.91|88.91|0
1633070390000|2021-10-01 06:39:50|91.19|89.19|91.19|89.19|91.19|89.19|91.19|89.19|0
1633070400000|2021-10-01 06:40:00|91.05|89.05|91.19|89.19|91.47|89.47|91.05|89.05|0
1633070410000|2021-10-01 06:40:10|91.26|89.26|91.19|89.19|91.33|89.33|91.19|89.19|0
1633070430000|2021-10-01 06:40:30|91.05|89.05|91.05|89.05|91.05|89.05|90.91|88.91|0
1633070440000|2021-10-01 06:40:40|90.91|88.91|90.91|88.91|90.91|88.91|90.91|88.91|0
1633070450000|2021-10-01 06:40:50|90.84|88.84|90.49|88.49|90.84|88.84|90.49|88.49|0
1633070460000|2021-10-01 06:41:00|90.63|88.63|90.63|88.63|90.63|88.63|90.63|88.63|0
1633070470000|2021-10-01 06:41:10|90.49|88.49|90.35|88.35|90.49|88.49|90.35|88.35|0
1633070480000|2021-10-01 06:41:20|90.49|88.49|90.77|88.77|90.77|88.77|90.49|88.49|0
1633070490000|2021-10-01 06:41:30|90.63|88.63|90.77|88.77|90.77|88.77|90.63|88.63|0
1633070500000|2021-10-01 06:41:40|90.63|88.63|90.77|88.77|90.77|88.77|90.63|88.63|0
1633070510000|2021-10-01 06:41:50|90.91|88.91|91.47|89.47|91.47|89.47|90.91|88.91|0
1633070520000|2021-10-01 06:42:00|91.39|89.39|91.33|89.33|91.39|89.39|91.33|89.33|0
1633070530000|2021-10-01 06:42:10|91.25|89.25|91.19|89.19|91.25|89.25|91.19|89.19|0
1633070540000|2021-10-01 06:42:20|91.05|89.05|91.32|89.32|91.32|89.32|91.05|89.05|0
1633070550000|2021-10-01 06:42:30|91.46|89.46|91.74|89.74|91.74|89.74|91.46|89.46|0
1633070560000|2021-10-01 06:42:40|91.6|89.6|91.32|89.32|91.6|89.6|91.32|89.32|0
1633070570000|2021-10-01 06:42:50|91.46|89.46|91.46|89.46|91.46|89.46|91.32|89.32|0
1633070580000|2021-10-01 06:43:00|91.32|89.32|91.6|89.6|91.6|89.6|91.32|89.32|0
1633070590000|2021-10-01 06:43:10|91.74|89.74|91.67|89.67|91.74|89.74|91.46|89.46|0
1633070600000|2021-10-01 06:43:20|91.6|89.6|91.32|89.32|91.6|89.6|91.32|89.32|0
1633070610000|2021-10-01 06:43:30|91.6|89.6|91.32|89.32|91.6|89.6|91.32|89.32|0
1633070620000|2021-10-01 06:43:40|91.46|89.46|91.46|89.46|91.46|89.46|91.46|89.46|0
1633070630000|2021-10-01 06:43:50|91.18|89.18|91.25|89.25|91.32|89.32|91.18|89.18|0
1633070640000|2021-10-01 06:44:00|91.04|89.04|90.9|88.9|91.18|89.18|90.9|88.9|0
1633070650000|2021-10-01 06:44:10|90.76|88.76|90.76|88.76|90.76|88.76|90.76|88.76|0
1633070660000|2021-10-01 06:44:20|90.9|88.9|90.9|88.9|90.9|88.9|90.9|88.9|0
1633070670000|2021-10-01 06:44:30|90.76|88.76|90.21|88.21|90.76|88.76|90.21|88.21|0
1633070680000|2021-10-01 06:44:40|90.34|88.34|90.21|88.21|90.34|88.34|90.21|88.21|0
1633070690000|2021-10-01 06:44:50|90.07|88.07|90.07|88.07|90.2|88.2|90.07|88.07|0
1633070700000|2021-10-01 06:45:00|89.65|87.65|89.79|87.79|89.79|87.79|89.65|87.65|0
1633070710000|2021-10-01 06:45:10|89.93|87.93|89.93|87.93|89.93|87.93|89.93|87.93|0
1633070720000|2021-10-01 06:45:20|89.79|87.79|89.79|87.79|89.93|87.93|89.79|87.79|0
1633070730000|2021-10-01 06:45:30|89.93|87.93|90.2|88.2|90.2|88.2|89.93|87.93|0
1633070740000|2021-10-01 06:45:40|90.06|88.06|89.93|87.93|90.06|88.06|89.93|87.93|0
1633070750000|2021-10-01 06:45:50|90.2|88.2|90.2|88.2|90.2|88.2|90.2|88.2|0
1633070760000|2021-10-01 06:46:00|90.13|88.13|90.06|88.06|90.13|88.13|90.06|88.06|0
1633070770000|2021-10-01 06:46:10|90.34|88.34|90.34|88.34|90.48|88.48|90.34|88.34|0
1633070780000|2021-10-01 06:46:20|90.2|88.2|90.2|88.2|90.2|88.2|90.2|88.2|0
1633070790000|2021-10-01 06:46:30|90.06|88.06|89.92|87.92|90.06|88.06|89.92|87.92|0
1633070800000|2021-10-01 06:46:40|89.79|87.79|89.79|87.79|89.79|87.79|89.79|87.79|0
1633070820000|2021-10-01 06:47:00|89.78|87.78|89.92|87.92|89.92|87.92|89.78|87.78|0
1633070830000|2021-10-01 06:47:10|89.78|87.78|89.78|87.78|89.92|87.92|89.78|87.78|0
1633070840000|2021-10-01 06:47:20|89.92|87.92|90.06|88.06|90.06|88.06|89.92|87.92|0
1633070850000|2021-10-01 06:47:30|89.92|87.92|89.78|87.78|89.92|87.92|89.78|87.78|0
1633070860000|2021-10-01 06:47:40|89.92|87.92|90.34|88.34|90.48|88.48|89.92|87.92|0
1633070870000|2021-10-01 06:47:50|90.48|88.48|90.48|88.48|90.48|88.48|90.48|88.48|0
1633070880000|2021-10-01 06:48:00|90.62|88.62|90.48|88.48|90.62|88.62|90.34|88.34|0
1633070890000|2021-10-01 06:48:10|90.2|88.2|90.06|88.06|90.2|88.2|90.06|88.06|0
1633070900000|2021-10-01 06:48:20|89.92|87.92|89.92|87.92|89.92|87.92|89.92|87.92|0
1633070910000|2021-10-01 06:48:30|89.78|87.78|89.92|87.92|89.92|87.92|89.78|87.78|0
1633070920000|2021-10-01 06:48:40|89.78|87.78|90.2|88.2|90.2|88.2|89.78|87.78|0
1633070930000|2021-10-01 06:48:50|90.06|88.06|90.2|88.2|90.2|88.2|90.06|88.06|0
1633070940000|2021-10-01 06:49:00|90.34|88.34|90.2|88.2|90.34|88.34|90.06|88.06|0
1633070950000|2021-10-01 06:49:10|90.34|88.34|90.34|88.34|90.34|88.34|90.2|88.2|0
1633070960000|2021-10-01 06:49:20|90.47|88.47|90.47|88.47|90.47|88.47|90.47|88.47|0
1633070970000|2021-10-01 06:49:30|90.34|88.34|90.89|88.89|90.89|88.89|90.34|88.34|0
1633070980000|2021-10-01 06:49:40|90.75|88.75|90.47|88.47|90.75|88.75|90.47|88.47|0
1633070990000|2021-10-01 06:49:50|90.61|88.61|90.47|88.47|90.61|88.61|90.47|88.47|0
1633071000000|2021-10-01 06:50:00|90.33|88.33|90.4|88.4|90.47|88.47|90.33|88.33|0
1633071010000|2021-10-01 06:50:10|90.75|88.75|90.61|88.61|90.75|88.75|90.61|88.61|0
1633071020000|2021-10-01 06:50:20|90.75|88.75|90.75|88.75|90.75|88.75|90.75|88.75|0
1633071030000|2021-10-01 06:50:30|90.89|88.89|91.03|89.03|91.17|89.17|90.89|88.89|0
1633071040000|2021-10-01 06:50:40|90.89|88.89|90.75|88.75|90.89|88.89|90.75|88.75|0
1633071050000|2021-10-01 06:50:50|90.68|88.68|90.75|88.75|90.75|88.75|90.68|88.68|0
1633071060000|2021-10-01 06:51:00|90.68|88.68|90.33|88.33|90.68|88.68|90.33|88.33|0
1633071070000|2021-10-01 06:51:10|90.4|88.4|90.05|88.05|90.4|88.4|90.05|88.05|0
1633071080000|2021-10-01 06:51:20|89.92|87.92|89.92|87.92|89.92|87.92|89.78|87.78|0
1633071090000|2021-10-01 06:51:30|90.05|88.05|89.78|87.78|90.05|88.05|89.78|87.78|0
1633071100000|2021-10-01 06:51:40|89.91|87.91|90.05|88.05|90.05|88.05|89.91|87.91|0
1633071110000|2021-10-01 06:51:50|89.91|87.91|89.91|87.91|89.91|87.91|89.84|87.84|0
1633071120000|2021-10-01 06:52:00|89.84|87.84|89.78|87.78|89.84|87.84|89.78|87.78|0
1633071130000|2021-10-01 06:52:10|89.7|87.7|89.78|87.78|89.78|87.78|89.7|87.7|0
1633071140000|2021-10-01 06:52:20|89.77|87.77|89.91|87.91|89.91|87.91|89.7|87.7|0
1633071150000|2021-10-01 06:52:30|90.05|88.05|89.77|87.77|90.05|88.05|89.77|87.77|0
1633071160000|2021-10-01 06:52:40|89.7|87.7|89.91|87.91|89.91|87.91|89.7|87.7|0
1633071170000|2021-10-01 06:52:50|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1633071180000|2021-10-01 06:53:00|89.7|87.7|89.7|87.7|89.77|87.77|89.7|87.7|0
1633071190000|2021-10-01 06:53:10|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1633071200000|2021-10-01 06:53:20|89.7|87.7|89.7|87.7|89.77|87.77|89.7|87.7|0
1633071210000|2021-10-01 06:53:30|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1633071220000|2021-10-01 06:53:40|89.7|87.7|89.22|87.22|89.7|87.7|89.22|87.22|0
1633071230000|2021-10-01 06:53:50|89.36|87.36|88.94|86.94|89.36|87.36|88.81|86.81|0
1633071240000|2021-10-01 06:54:00|89.08|87.08|88.94|86.94|89.08|87.08|88.94|86.94|0
1633071250000|2021-10-01 06:54:10|89.08|87.08|88.94|86.94|89.08|87.08|88.94|86.94|0
1633071260000|2021-10-01 06:54:20|88.8|86.8|88.8|86.8|88.8|86.8|88.8|86.8|0
1633071270000|2021-10-01 06:54:30|88.67|86.67|88.53|86.53|88.67|86.67|88.53|86.53|0
1633071280000|2021-10-01 06:54:40|88.67|86.67|88.39|86.39|88.67|86.67|88.39|86.39|0
1633071290000|2021-10-01 06:54:50|87.98|85.98|88.25|86.25|88.25|86.25|87.98|85.98|0
1633071300000|2021-10-01 06:55:00|88.39|86.39|88.25|86.25|88.53|86.53|88.25|86.25|0
1633071310000|2021-10-01 06:55:10|88.12|86.12|88.12|86.12|88.12|86.12|87.98|85.98|0
1633071320000|2021-10-01 06:55:20|88.05|86.05|87.98|85.98|88.05|86.05|87.98|85.98|0
1633071330000|2021-10-01 06:55:30|88.12|86.12|87.84|85.84|88.12|86.12|87.84|85.84|0
1633071340000|2021-10-01 06:55:40|87.71|85.71|87.98|85.98|87.98|85.98|87.71|85.71|0
1633071350000|2021-10-01 06:55:50|87.84|85.84|87.98|85.98|87.98|85.98|87.84|85.84|0
1633071360000|2021-10-01 06:56:00|88.39|86.39|87.84|85.84|88.39|86.39|87.84|85.84|0
1633071370000|2021-10-01 06:56:10|87.98|85.98|88.04|86.04|88.04|86.04|87.98|85.98|0
1633071380000|2021-10-01 06:56:20|88.11|86.11|88.25|86.25|88.25|86.25|88.11|86.11|0
1633071390000|2021-10-01 06:56:30|88.11|86.11|88.32|86.32|88.32|86.32|88.11|86.11|0
1633071400000|2021-10-01 06:56:40|88.25|86.25|88.39|86.39|88.39|86.39|88.25|86.25|0
1633071410000|2021-10-01 06:56:50|88.52|86.52|88.52|86.52|88.52|86.52|88.52|86.52|0
1633071420000|2021-10-01 06:57:00|88.66|86.66|88.52|86.52|88.66|86.66|88.52|86.52|0
1633071430000|2021-10-01 06:57:10|88.66|86.66|88.8|86.8|88.87|86.87|88.66|86.66|0
1633071440000|2021-10-01 06:57:20|88.66|86.66|88.94|86.94|88.94|86.94|88.52|86.52|0
1633071450000|2021-10-01 06:57:30|88.8|86.8|88.94|86.94|88.94|86.94|88.8|86.8|0
1633071460000|2021-10-01 06:57:40|88.8|86.8|88.66|86.66|88.8|86.8|88.66|86.66|0
1633071470000|2021-10-01 06:57:50|89.07|87.07|88.8|86.8|89.07|87.07|88.8|86.8|0
1633071480000|2021-10-01 06:58:00|88.86|86.86|88.8|86.8|88.94|86.94|88.8|86.8|0
1633071490000|2021-10-01 06:58:10|89.21|87.21|89.55|87.55|89.55|87.55|89.21|87.21|0
1633071500000|2021-10-01 06:58:20|89.49|87.49|89.83|87.83|89.83|87.83|89.49|87.49|0
1633071510000|2021-10-01 06:58:30|89.9|87.9|90.39|88.39|90.39|88.39|89.9|87.9|0
1633071520000|2021-10-01 06:58:40|89.76|87.76|90.18|88.18|90.32|88.32|89.76|87.76|0
1633071530000|2021-10-01 06:58:50|90.6|88.6|90.6|88.6|90.74|88.74|90.6|88.6|0
1633071540000|2021-10-01 06:59:00|90.74|88.74|90.6|88.6|90.74|88.74|90.6|88.6|0
1633071550000|2021-10-01 06:59:10|90.38|88.38|90.32|88.32|90.46|88.46|90.18|88.18|0
1633071560000|2021-10-01 06:59:20|90.18|88.18|90.46|88.46|90.46|88.46|90.18|88.18|0
1633071570000|2021-10-01 06:59:30|90.59|88.59|90.73|88.73|90.73|88.73|90.59|88.59|0
1633071580000|2021-10-01 06:59:40|90.87|88.87|91.57|89.57|91.57|89.57|90.73|88.73|0
1633071590000|2021-10-01 06:59:50|91.71|89.71|91.57|89.57|91.71|89.71|91.57|89.57|0
1633071600000|2021-10-01 07:00:00|92.42|90.42|91.85|89.85|92.42|90.42|91.71|89.71|0
1633071610000|2021-10-01 07:00:10|91.15|89.15|90.59|88.59|91.15|89.15|90.04|88.04|0
1633071620000|2021-10-01 07:00:20|89.76|87.76|89.96|87.96|90.18|88.18|89.76|87.76|0
1633071630000|2021-10-01 07:00:30|89.76|87.76|89.48|87.48|89.9|87.9|89.21|87.21|0
1633071640000|2021-10-01 07:00:40|89.34|87.34|89.48|87.48|89.48|87.48|89.07|87.07|0
1633071650000|2021-10-01 07:00:50|89.9|87.9|89.9|87.9|90.04|88.04|89.9|87.9|0
1633071660000|2021-10-01 07:01:00|89.54|87.54|93.29|91.29|93.29|91.29|89.4|87.4|0
1633071670000|2021-10-01 07:01:10|93.57|91.57|93.43|91.43|93.57|91.57|93.01|91.01|0
1633071680000|2021-10-01 07:01:20|93.29|91.29|93.85|91.85|93.85|91.85|93.29|91.29|0
1633071690000|2021-10-01 07:01:30|93.99|91.99|94.07|92.07|94.27|92.27|93.99|91.99|0
1633071700000|2021-10-01 07:01:40|94.21|92.21|94.49|92.49|94.49|92.49|94.21|92.21|0
1633071710000|2021-10-01 07:01:50|94.63|92.63|94.28|92.28|94.63|92.63|94|92|0
1633071720000|2021-10-01 07:02:00|93.93|91.93|94.35|92.35|94.35|92.35|93.93|91.93|0
1633071730000|2021-10-01 07:02:10|94.07|92.07|93.93|91.93|94.21|92.21|93.93|91.93|0
1633071740000|2021-10-01 07:02:20|93.65|91.65|93.93|91.93|93.93|91.93|93.65|91.65|0
1633071750000|2021-10-01 07:02:30|93.65|91.65|93.65|91.65|94.35|92.35|93.65|91.65|0
1633071760000|2021-10-01 07:02:40|93.79|91.79|93.29|91.29|93.79|91.79|93.29|91.29|0
1633071770000|2021-10-01 07:02:50|93.09|91.09|93.23|91.23|93.23|91.23|92.81|90.81|0
1633071780000|2021-10-01 07:03:00|92.81|90.81|92.53|90.53|92.81|90.81|92.53|90.53|0
1633071790000|2021-10-01 07:03:10|92.95|90.95|93.09|91.09|93.09|91.09|92.67|90.67|0
1633071800000|2021-10-01 07:03:20|92.95|90.95|92.87|90.87|92.95|90.95|92.87|90.87|0
1633071810000|2021-10-01 07:03:30|92.53|90.53|92.11|90.11|92.53|90.53|92.11|90.11|0
1633071820000|2021-10-01 07:03:40|91.7|89.7|91.42|89.42|91.7|89.7|91.42|89.42|0
1633071830000|2021-10-01 07:03:50|91.28|89.28|91.83|89.83|91.83|89.83|91.28|89.28|0
1633071840000|2021-10-01 07:04:00|91.42|89.42|91.28|89.28|91.69|89.69|91.28|89.28|0
1633071850000|2021-10-01 07:04:10|91.42|89.42|91|89|91.42|89.42|91|89|0
1633071860000|2021-10-01 07:04:20|90.87|88.87|91.14|89.14|91.14|89.14|90.87|88.87|0
1633071870000|2021-10-01 07:04:30|91.28|89.28|90.87|88.87|91.28|89.28|90.87|88.87|0
1633071880000|2021-10-01 07:04:40|90.59|88.59|90.73|88.73|90.73|88.73|90.32|88.32|0
1633071890000|2021-10-01 07:04:50|90.86|88.86|91.69|89.69|91.69|89.69|90.86|88.86|0
1633071900000|2021-10-01 07:05:00|92.05|90.45|91.63|90.03|92.05|90.45|91.63|90.03|0
1633071910000|2021-10-01 07:05:10|90.94|89.34|90.39|88.79|90.94|89.34|90.25|88.65|0
1633071920000|2021-10-01 07:05:20|90.11|88.51|90.39|88.79|90.39|88.79|90.11|88.51|0
1633071930000|2021-10-01 07:05:30|90.11|88.51|89.57|87.97|90.11|88.51|89.29|87.69|0
1633071940000|2021-10-01 07:05:40|89.43|87.83|89.84|88.24|89.98|88.38|89.43|87.83|0
1633071950000|2021-10-01 07:05:50|90.11|88.51|90.11|88.51|90.11|88.51|89.84|88.24|0
1633071960000|2021-10-01 07:06:00|89.98|88.38|90.11|88.51|90.11|88.51|89.98|88.38|0
1633071970000|2021-10-01 07:06:10|90.66|89.06|90.39|88.79|90.66|89.06|90.11|88.51|0
1633071980000|2021-10-01 07:06:20|90.66|89.06|90.66|89.06|90.66|89.06|90.39|88.79|0
1633071990000|2021-10-01 07:06:30|90.8|89.2|90.66|89.06|91.07|89.47|90.66|89.06|0
1633072000000|2021-10-01 07:06:40|90.52|88.92|90.66|89.06|90.66|89.06|90.52|88.92|0
1633072010000|2021-10-01 07:06:50|91.21|89.61|91.21|89.61|91.35|89.75|91.21|89.61|0
1633072020000|2021-10-01 07:07:00|91.07|89.47|90.52|88.92|91.07|89.47|90.52|88.92|0
1633072030000|2021-10-01 07:07:10|89.97|88.37|90.52|88.92|90.52|88.92|89.97|88.37|0
1633072040000|2021-10-01 07:07:20|90.66|89.06|90.94|89.34|91.07|89.47|90.66|89.06|0
1633072050000|2021-10-01 07:07:30|91.35|89.75|91.76|90.16|91.76|90.16|91.35|89.75|0
1633072060000|2021-10-01 07:07:40|91.63|90.03|92.04|90.44|92.04|90.44|91.63|90.03|0
1633072070000|2021-10-01 07:07:50|91.69|90.09|91.49|89.89|91.69|90.09|91.21|89.61|0
1633072080000|2021-10-01 07:08:00|90.8|89.2|90.66|89.06|90.8|89.2|90.66|89.06|0
1633072090000|2021-10-01 07:08:10|90.52|88.92|91.21|89.61|91.21|89.61|90.52|88.92|0
1633072100000|2021-10-01 07:08:20|91.49|89.89|91.9|90.3|91.9|90.3|91.35|89.75|0
1633072110000|2021-10-01 07:08:30|92.04|90.44|92.18|90.58|92.32|90.72|92.04|90.44|0
1633072120000|2021-10-01 07:08:40|92.32|90.72|92.46|90.86|92.46|90.86|92.32|90.72|0
1633072130000|2021-10-01 07:08:50|92.18|90.58|92.46|90.86|92.46|90.86|92.18|90.58|0
1633072140000|2021-10-01 07:09:00|92.6|91|92.18|90.58|92.6|91|91.76|90.16|0
1633072150000|2021-10-01 07:09:10|91.76|90.16|91.62|90.02|91.76|90.16|91.48|89.88|0
1633072160000|2021-10-01 07:09:20|91.48|89.88|91.48|89.88|91.62|90.02|91.48|89.88|0
1633072170000|2021-10-01 07:09:30|91.35|89.75|91.48|89.88|91.48|89.88|91.35|89.75|0
1633072180000|2021-10-01 07:09:40|91.62|90.02|91.48|89.88|91.76|90.16|91.48|89.88|0
1633072190000|2021-10-01 07:09:50|91.62|90.02|91.62|90.02|91.76|90.16|91.48|89.88|0
1633072200000|2021-10-01 07:10:00|91.48|89.88|91.07|89.47|91.48|89.88|91.07|89.47|0
1633072210000|2021-10-01 07:10:10|90.93|89.33|90.24|88.64|90.93|89.33|89.97|88.37|0
1633072220000|2021-10-01 07:10:20|89.83|88.23|90.65|89.05|90.65|89.05|89.83|88.23|0
1633072230000|2021-10-01 07:10:30|90.38|88.78|90.38|88.78|90.52|88.92|90.38|88.78|0
1633072240000|2021-10-01 07:10:40|90.52|88.92|89.97|88.37|90.52|88.92|89.97|88.37|0
1633072250000|2021-10-01 07:10:50|89.83|88.23|90.38|88.78|90.38|88.78|89.69|88.09|0
1633072260000|2021-10-01 07:11:00|90.79|89.19|90.79|89.19|91.07|89.47|90.79|89.19|0
1633072270000|2021-10-01 07:11:10|91.07|89.47|90.65|89.05|91.07|89.47|90.65|89.05|0
1633072280000|2021-10-01 07:11:20|90.38|88.78|90.24|88.64|90.38|88.78|90.1|88.5|0
1633072290000|2021-10-01 07:11:30|90.1|88.5|89.89|88.29|90.1|88.5|89.89|88.29|0
1633072300000|2021-10-01 07:11:40|89.83|88.23|89.96|88.36|89.96|88.36|89.83|88.23|0
1633072310000|2021-10-01 07:11:50|89.83|88.23|89.83|88.23|89.83|88.23|89.55|87.95|0
1633072320000|2021-10-01 07:12:00|89.55|87.95|89.83|88.23|89.83|88.23|89.55|87.95|0
1633072330000|2021-10-01 07:12:10|90.1|88.5|90.24|88.64|90.51|88.91|89.96|88.36|0
1633072340000|2021-10-01 07:12:20|90.3|88.7|90.3|88.7|90.3|88.7|90.3|88.7|0
1633072350000|2021-10-01 07:12:30|90.51|88.91|91.2|89.6|91.2|89.6|90.37|88.77|0
1633072360000|2021-10-01 07:12:40|91.34|89.74|91.34|89.74|91.48|89.88|91.34|89.74|0
1633072370000|2021-10-01 07:12:50|91.48|89.88|91.89|90.29|91.89|90.29|91.48|89.88|0
1633072380000|2021-10-01 07:13:00|91.75|90.15|91.89|90.29|91.89|90.29|91.62|90.02|0
1633072390000|2021-10-01 07:13:10|92.03|90.43|92.03|90.43|92.03|90.43|92.03|90.43|0
1633072400000|2021-10-01 07:13:20|91.75|90.15|91.75|90.15|91.75|90.15|91.75|90.15|0
1633072410000|2021-10-01 07:13:30|92.03|90.43|92.73|91.13|92.73|91.13|92.03|90.43|0
1633072420000|2021-10-01 07:13:40|92.87|91.27|92.87|91.27|92.87|91.27|92.87|91.27|0
1633072430000|2021-10-01 07:13:50|93.29|91.69|93.01|91.41|93.29|91.69|93.01|91.41|0
1633072440000|2021-10-01 07:14:00|92.73|91.13|92.87|91.27|92.87|91.27|92.73|91.13|0
1633072450000|2021-10-01 07:14:10|93.01|91.41|92.87|91.27|93.15|91.55|92.87|91.27|0
1633072460000|2021-10-01 07:14:20|93.57|91.97|93.28|91.68|93.57|91.97|93.28|91.68|0
1633072470000|2021-10-01 07:14:30|93.42|91.82|93.71|92.11|93.71|92.11|93.42|91.82|0
1633072480000|2021-10-01 07:14:40|93.85|92.25|93.99|92.39|94.13|92.53|93.85|92.25|0
1633072490000|2021-10-01 07:14:50|94.27|92.67|94.83|93.23|94.83|93.23|94.27|92.67|0
1633072500000|2021-10-01 07:15:00|94.27|92.67|93.56|91.96|94.41|92.81|93.56|91.96|0
1633072510000|2021-10-01 07:15:10|93.42|91.82|93.28|91.68|93.42|91.82|93|91.4|0
1633072520000|2021-10-01 07:15:20|93.42|91.82|92.72|91.12|93.42|91.82|92.72|91.12|0
1633072530000|2021-10-01 07:15:30|92.58|90.98|92.58|90.98|92.58|90.98|92.31|90.71|0
1633072540000|2021-10-01 07:15:40|92.72|91.12|92.44|90.84|92.86|91.26|92.44|90.84|0
1633072550000|2021-10-01 07:15:50|92.93|91.33|92.44|90.84|92.93|91.33|92.44|90.84|0
1633072560000|2021-10-01 07:16:00|92.17|90.57|92.44|90.84|92.44|90.84|92.09|90.49|0
1633072570000|2021-10-01 07:16:10|92.3|90.7|93.14|91.54|93.14|91.54|92.3|90.7|0
1633072580000|2021-10-01 07:16:20|93.7|92.1|93.7|92.1|93.7|92.1|93.56|91.96|0
1633072590000|2021-10-01 07:16:30|93.56|91.96|93.56|91.96|93.7|92.1|93.56|91.96|0
1633072600000|2021-10-01 07:16:40|93.42|91.82|93|91.4|93.42|91.82|93|91.4|0
1633072610000|2021-10-01 07:16:50|93.14|91.54|93|91.4|93.14|91.54|93|91.4|0
1633072620000|2021-10-01 07:17:00|92.72|91.12|92.44|90.84|92.86|91.26|92.44|90.84|0
1633072630000|2021-10-01 07:17:10|92.58|90.98|92.58|90.98|92.58|90.98|92.58|90.98|0
1633072640000|2021-10-01 07:17:20|92.86|91.26|92.86|91.26|93.14|91.54|92.86|91.26|0
1633072650000|2021-10-01 07:17:30|93.07|91.47|93.14|91.54|93.14|91.54|92.86|91.26|0
1633072660000|2021-10-01 07:17:40|93|91.4|92.72|91.12|93|91.4|92.58|90.98|0
1633072670000|2021-10-01 07:17:50|93|91.4|93.21|91.61|93.28|91.68|93|91.4|0
1633072680000|2021-10-01 07:18:00|93.28|91.68|93.56|91.96|93.56|91.96|93.28|91.68|0
1633072690000|2021-10-01 07:18:10|93.28|91.68|93.98|92.38|93.98|92.38|93.28|91.68|0
1633072700000|2021-10-01 07:18:20|94.26|92.66|94.83|93.23|94.83|93.23|94.26|92.66|0
1633072710000|2021-10-01 07:18:30|94.97|93.37|95.39|93.79|95.39|93.79|94.97|93.37|0
1633072720000|2021-10-01 07:18:40|95.53|93.93|95.39|93.79|95.53|93.93|95.39|93.79|0
1633072730000|2021-10-01 07:18:50|95.53|93.93|95.82|94.22|96.1|94.5|95.53|93.93|0
1633072740000|2021-10-01 07:19:00|96.1|94.5|95.82|94.22|96.1|94.5|95.53|93.93|0
1633072750000|2021-10-01 07:19:10|95.96|94.36|95.39|93.79|95.96|94.36|95.39|93.79|0
1633072760000|2021-10-01 07:19:20|95.25|93.65|96.24|94.64|96.24|94.64|95.25|93.65|0
1633072770000|2021-10-01 07:19:30|96.39|94.79|95.67|94.07|96.39|94.79|95.67|94.07|0
1633072780000|2021-10-01 07:19:40|96.1|94.5|96.1|94.5|96.24|94.64|96.1|94.5|0
1633072790000|2021-10-01 07:19:50|96.17|94.57|96.96|95.36|96.96|95.36|96.17|94.57|0
1633072800000|2021-10-01 07:20:00|97.03|95.43|96.67|95.07|97.24|95.64|96.67|95.07|0
1633072810000|2021-10-01 07:20:10|96.53|94.93|96.1|94.5|96.53|94.93|96.1|94.5|0
1633072820000|2021-10-01 07:20:20|96.38|94.78|95.67|94.07|96.38|94.78|95.67|94.07|0
1633072830000|2021-10-01 07:20:30|95.39|93.79|95.81|94.21|95.81|94.21|95.39|93.79|0
1633072840000|2021-10-01 07:20:40|95.96|94.36|95.96|94.36|96.1|94.5|95.96|94.36|0
1633072850000|2021-10-01 07:20:50|96.1|94.5|96.96|95.36|96.96|95.36|96.1|94.5|0
1633072860000|2021-10-01 07:21:00|96.81|95.21|96.96|95.36|97.17|95.57|96.81|95.21|0
1633072870000|2021-10-01 07:21:10|96.95|95.35|96.81|95.21|96.95|95.35|96.81|95.21|0
1633072880000|2021-10-01 07:21:20|97.39|95.79|97.53|95.93|97.67|96.07|97.39|95.79|0
1633072890000|2021-10-01 07:21:30|97.38|95.78|97.38|95.78|97.53|95.93|97.38|95.78|0
1633072900000|2021-10-01 07:21:40|97.24|95.64|96.67|95.07|97.24|95.64|96.67|95.07|0
1633072910000|2021-10-01 07:21:50|96.52|94.92|96.67|95.07|97.1|95.5|96.52|94.92|0
1633072920000|2021-10-01 07:22:00|96.1|94.5|96.38|94.78|96.81|95.21|96.1|94.5|0
1633072930000|2021-10-01 07:22:10|96.24|94.64|96.24|94.64|96.24|94.64|96.1|94.5|0
1633072940000|2021-10-01 07:22:20|96.38|94.78|96.38|94.78|96.38|94.78|96.38|94.78|0
1633072950000|2021-10-01 07:22:30|96.52|94.92|96.38|94.78|96.52|94.92|96.24|94.64|0
1633072960000|2021-10-01 07:22:40|96.52|94.92|96.88|95.28|96.95|95.35|96.52|94.92|0
1633072970000|2021-10-01 07:22:50|96.95|95.35|96.81|95.21|96.95|95.35|96.81|95.21|0
1633072980000|2021-10-01 07:23:00|97.38|95.78|97.38|95.78|97.53|95.93|97.38|95.78|0
1633072990000|2021-10-01 07:23:10|97.53|95.93|98.17|96.57|98.17|96.57|97.53|95.93|0
1633073000000|2021-10-01 07:23:20|98.1|96.5|97.24|95.64|98.1|96.5|97.24|95.64|0
1633073010000|2021-10-01 07:23:30|97.09|95.49|97.09|95.49|97.38|95.78|97.09|95.49|0
1633073020000|2021-10-01 07:23:40|97.24|95.64|96.66|95.06|97.24|95.64|96.66|95.06|0
1633073030000|2021-10-01 07:23:50|96.52|94.92|96.81|95.21|97.09|95.49|96.52|94.92|0
1633073040000|2021-10-01 07:24:00|96.66|95.06|96.81|95.21|96.81|95.21|96.52|94.92|0
1633073050000|2021-10-01 07:24:10|96.66|95.06|96.66|95.06|96.66|95.06|96.66|95.06|0
1633073060000|2021-10-01 07:24:20|96.52|94.92|96.81|95.21|96.81|95.21|96.38|94.78|0
1633073070000|2021-10-01 07:24:30|96.66|95.06|96.95|95.35|97.09|95.49|96.66|95.06|0
1633073080000|2021-10-01 07:24:40|96.66|95.06|97.09|95.49|97.09|95.49|96.66|95.06|0
1633073090000|2021-10-01 07:24:50|97.23|95.63|97.73|96.13|97.73|96.13|97.09|95.49|0
1633073100000|2021-10-01 07:25:00|97.88|96.28|97.81|96.21|98.1|96.5|97.81|96.21|0
1633073110000|2021-10-01 07:25:10|97.67|96.07|96.8|95.2|97.67|96.07|96.8|95.2|0
1633073120000|2021-10-01 07:25:20|96.52|94.92|96.23|94.63|96.59|94.99|96.23|94.63|0
1633073130000|2021-10-01 07:25:30|96.09|94.49|96.8|95.2|96.8|95.2|96.09|94.49|0
1633073140000|2021-10-01 07:25:40|96.95|95.35|97.09|95.49|97.09|95.49|96.8|95.2|0
1633073150000|2021-10-01 07:25:50|97.66|96.06|97.38|95.78|97.73|96.13|97.38|95.78|0
1633073160000|2021-10-01 07:26:00|97.66|96.06|98.17|96.57|98.17|96.57|97.66|96.06|0
1633073170000|2021-10-01 07:26:10|98.32|96.72|98.68|97.08|98.68|97.08|98.32|96.72|0
1633073180000|2021-10-01 07:26:20|98.46|96.86|99.19|97.59|99.19|97.59|98.46|96.86|0
1633073190000|2021-10-01 07:26:30|99.04|97.44|98.82|97.22|99.04|97.44|98.82|97.22|0
1633073200000|2021-10-01 07:26:40|98.32|96.72|99.9|98.3|99.9|98.3|98.32|96.72|0
1633073210000|2021-10-01 07:26:50|96.44|94.84|96.88|95.28|96.88|95.28|96.44|94.84|0
1633073220000|2021-10-01 07:27:00|96.73|95.13|96.73|95.13|96.73|95.13|96.44|94.84|0
1633073230000|2021-10-01 07:27:10|96.59|94.99|96.88|95.28|96.88|95.28|96.59|94.99|0
1633073240000|2021-10-01 07:27:20|97.24|95.64|97.75|96.15|97.75|96.15|97.17|95.57|0
1633073250000|2021-10-01 07:27:30|97.6|96|97.75|96.15|97.75|96.15|97.6|96|0
1633073260000|2021-10-01 07:27:40|98.04|96.44|98.34|96.74|98.34|96.74|98.04|96.44|0
1633073270000|2021-10-01 07:27:50|97.9|96.3|97.75|96.15|98.04|96.44|97.6|96|0
1633073280000|2021-10-01 07:28:00|97.9|96.3|98.19|96.59|98.19|96.59|97.9|96.3|0
1633073290000|2021-10-01 07:28:10|98.11|96.51|97.9|96.3|98.11|96.51|97.9|96.3|0
1633073300000|2021-10-01 07:28:20|97.75|96.15|97.9|96.3|97.9|96.3|97.75|96.15|0
1633073310000|2021-10-01 07:28:30|97.97|96.37|98.04|96.44|98.04|96.44|97.9|96.3|0
1633073320000|2021-10-01 07:28:40|98.19|96.59|98.77|97.17|98.77|97.17|98.19|96.59|0
1633073330000|2021-10-01 07:28:50|98.63|97.03|98.33|96.73|98.63|97.03|98.33|96.73|0
1633073340000|2021-10-01 07:29:00|98.48|96.88|98.7|97.1|98.77|97.17|98.48|96.88|0
1633073350000|2021-10-01 07:29:10|98.63|97.03|97.75|96.15|98.63|97.03|97.75|96.15|0
1633073360000|2021-10-01 07:29:20|97.89|96.29|97.75|96.15|97.89|96.29|97.6|96|0
1633073370000|2021-10-01 07:29:30|97.6|96|98.04|96.44|98.19|96.59|97.6|96|0
1633073380000|2021-10-01 07:29:40|98.19|96.59|98.19|96.59|98.48|96.88|98.04|96.44|0
1633073390000|2021-10-01 07:29:50|98.33|96.73|98.33|96.73|98.48|96.88|98.33|96.73|0
1633073400000|2021-10-01 07:30:00|98.48|96.88|98.4|96.8|98.48|96.88|98.19|96.59|0
1633073410000|2021-10-01 07:30:10|98.19|96.59|97.75|96.15|98.33|96.73|97.75|96.15|0
1633073420000|2021-10-01 07:30:20|97.89|96.29|97.02|95.42|97.89|96.29|97.02|95.42|0
1633073430000|2021-10-01 07:30:30|96.87|95.27|97.75|96.15|97.75|96.15|96.87|95.27|0
1633073440000|2021-10-01 07:30:40|97.89|96.29|97.6|96|97.89|96.29|97.6|96|0
1633073450000|2021-10-01 07:30:50|97.89|96.29|98.04|96.44|98.48|96.88|97.89|96.29|0
1633073460000|2021-10-01 07:31:00|98.18|96.58|98.18|96.58|98.48|96.88|98.04|96.44|0
1633073470000|2021-10-01 07:31:10|97.6|96|97.16|95.56|97.74|96.14|97.16|95.56|0
1633073480000|2021-10-01 07:31:20|97.08|95.48|97.31|95.71|97.31|95.71|97.08|95.48|0
1633073490000|2021-10-01 07:31:30|96.72|95.12|96.72|95.12|96.94|95.34|96.72|95.12|0
1633073500000|2021-10-01 07:31:40|96.87|95.27|96.72|95.12|97.01|95.41|96.72|95.12|0
1633073510000|2021-10-01 07:31:50|97.01|95.41|98.25|96.65|98.33|96.73|97.01|95.41|0
1633073520000|2021-10-01 07:32:00|98.62|97.02|97.74|96.14|98.62|97.02|97.74|96.14|0
1633073530000|2021-10-01 07:32:10|98.03|96.43|98.33|96.73|98.33|96.73|98.03|96.43|0
1633073540000|2021-10-01 07:32:20|98.03|96.43|98.18|96.58|98.33|96.73|98.03|96.43|0
1633073550000|2021-10-01 07:32:30|98.33|96.73|98.33|96.73|98.33|96.73|98.25|96.65|0
1633073560000|2021-10-01 07:32:40|98.18|96.58|97.45|95.85|98.18|96.58|97.45|95.85|0
1633073570000|2021-10-01 07:32:50|97.3|95.7|97.45|95.85|97.45|95.85|97.01|95.41|0
1633073580000|2021-10-01 07:33:00|97.3|95.7|97.45|95.85|97.45|95.85|97.01|95.41|0
1633073590000|2021-10-01 07:33:10|97.59|95.99|97.59|95.99|97.59|95.99|97.59|95.99|0
1633073600000|2021-10-01 07:33:20|97.16|95.56|97.3|95.7|97.3|95.7|97.16|95.56|0
1633073610000|2021-10-01 07:33:30|97.45|95.85|98.18|96.58|98.18|96.58|97.45|95.85|0
1633073620000|2021-10-01 07:33:40|98.03|96.43|97.89|96.29|98.03|96.43|97.89|96.29|0
1633073630000|2021-10-01 07:33:50|97.74|96.14|97.74|96.14|98.03|96.43|97.74|96.14|0
1633073640000|2021-10-01 07:34:00|97.89|96.29|97.74|96.14|97.89|96.29|97.74|96.14|0
1633073650000|2021-10-01 07:34:10|97.59|95.99|97.52|95.92|97.59|95.99|97.52|95.92|0
1633073660000|2021-10-01 07:34:20|97.3|95.7|97.45|95.85|97.45|95.85|97.01|95.41|0
1633073670000|2021-10-01 07:34:30|97.74|96.14|97.45|95.85|97.88|96.28|97.45|95.85|0
1633073680000|2021-10-01 07:34:40|97.59|95.99|97.3|95.7|97.59|95.99|97.3|95.7|0
1633073690000|2021-10-01 07:34:50|97.74|96.14|97.45|95.85|97.74|96.14|97.45|95.85|0
1633073700000|2021-10-01 07:35:00|97.59|95.99|98.32|96.72|98.32|96.72|97.59|95.99|0
1633073710000|2021-10-01 07:35:10|98.18|96.58|98.03|96.43|98.32|96.72|97.88|96.28|0
1633073720000|2021-10-01 07:35:20|97.88|96.28|98.03|96.43|98.18|96.58|97.88|96.28|0
1633073730000|2021-10-01 07:35:30|98.18|96.58|98.47|96.87|98.62|97.02|98.18|96.58|0
1633073740000|2021-10-01 07:35:40|98.62|97.02|98.91|97.31|98.91|97.31|98.61|97.01|0
1633073750000|2021-10-01 07:35:50|99.06|97.46|99.06|97.46|99.2|97.6|99.06|97.46|0
1633073760000|2021-10-01 07:36:00|99.2|97.6|98.61|97.01|99.2|97.6|98.61|97.01|0
1633073770000|2021-10-01 07:36:10|98.54|96.94|99.06|97.46|99.06|97.46|98.47|96.87|0
1633073780000|2021-10-01 07:36:20|98.91|97.31|98.47|96.87|98.91|97.31|98.47|96.87|0
1633073790000|2021-10-01 07:36:30|98.61|97.01|98.61|97.01|98.76|97.16|98.61|97.01|0
1633073800000|2021-10-01 07:36:40|98.76|97.16|98.68|97.08|98.76|97.16|98.61|97.01|0
1633073810000|2021-10-01 07:36:50|98.61|97.01|98.91|97.31|98.91|97.31|98.61|97.01|0
1633073820000|2021-10-01 07:37:00|98.98|97.38|98.32|96.72|98.98|97.38|98.32|96.72|0
1633073830000|2021-10-01 07:37:10|98.47|96.87|98.47|96.87|98.54|96.94|98.47|96.87|0
1633073840000|2021-10-01 07:37:20|98.17|96.57|98.32|96.72|98.32|96.72|98.17|96.57|0
1633073850000|2021-10-01 07:37:30|98.17|96.57|98.17|96.57|98.32|96.72|98.03|96.43|0
1633073860000|2021-10-01 07:37:40|98.02|96.42|97.95|96.35|98.02|96.42|97.95|96.35|0
1633073870000|2021-10-01 07:37:50|97.88|96.28|97.44|95.84|97.88|96.28|97.44|95.84|0
1633073880000|2021-10-01 07:38:00|97.36|95.76|97.36|95.76|97.36|95.76|97.36|95.76|0
1633073890000|2021-10-01 07:38:10|97.15|95.55|97.29|95.69|97.29|95.69|97.07|95.47|0
1633073900000|2021-10-01 07:38:20|97.15|95.55|97.15|95.55|97.15|95.55|97.15|95.55|0
1633073910000|2021-10-01 07:38:30|97|95.4|97|95.4|97|95.4|97|95.4|0
1633073920000|2021-10-01 07:38:40|96.86|95.26|96.56|94.96|97.15|95.55|96.56|94.96|0
1633073930000|2021-10-01 07:38:50|96.27|94.67|96.13|94.53|96.27|94.67|95.99|94.39|0
1633073940000|2021-10-01 07:39:00|96.05|94.45|96.05|94.45|96.05|94.45|96.05|94.45|0
1633073950000|2021-10-01 07:39:10|95.91|94.31|95.91|94.31|95.91|94.31|95.91|94.31|0
1633073960000|2021-10-01 07:39:20|96.05|94.45|95.91|94.31|96.05|94.45|95.91|94.31|0
1633073970000|2021-10-01 07:39:30|95.76|94.16|95.33|93.73|95.76|94.16|95.33|93.73|0
1633073980000|2021-10-01 07:39:40|95.76|94.16|95.76|94.16|95.76|94.16|95.76|94.16|0
1633073990000|2021-10-01 07:39:50|95.91|94.31|95.48|93.88|95.91|94.31|95.48|93.88|0
1633074000000|2021-10-01 07:40:00|95.19|93.59|95.91|94.31|95.91|94.31|95.19|93.59|0
1633074010000|2021-10-01 07:40:10|96.05|94.45|96.05|94.45|96.2|94.6|96.05|94.45|0
1633074020000|2021-10-01 07:40:20|96.27|94.67|96.63|95.03|96.63|95.03|96.27|94.67|0
1633074030000|2021-10-01 07:40:30|96.78|95.18|96.78|95.18|96.92|95.32|96.78|95.18|0
1633074040000|2021-10-01 07:40:40|96.63|95.03|96.78|95.18|96.78|95.18|96.63|95.03|0
1633074050000|2021-10-01 07:40:50|96.63|95.03|97.07|95.47|97.07|95.47|96.63|95.03|0
1633074060000|2021-10-01 07:41:00|96.92|95.32|96.63|95.03|97.07|95.47|96.63|95.03|0
1633074070000|2021-10-01 07:41:10|96.48|94.88|96.48|94.88|96.48|94.88|96.34|94.74|0
1633074080000|2021-10-01 07:41:20|96.34|94.74|96.77|95.17|96.92|95.32|96.34|94.74|0
1633074090000|2021-10-01 07:41:30|97.21|95.61|97.07|95.47|97.21|95.61|97.07|95.47|0
1633074100000|2021-10-01 07:41:40|96.92|95.32|96.77|95.17|96.92|95.32|96.77|95.17|0
1633074110000|2021-10-01 07:41:50|96.48|94.88|96.34|94.74|96.48|94.88|96.34|94.74|0
1633074120000|2021-10-01 07:42:00|96.48|94.88|96.48|94.88|96.48|94.88|96.48|94.88|0
1633074130000|2021-10-01 07:42:10|96.34|94.74|96.19|94.59|96.34|94.74|96.19|94.59|0
1633074140000|2021-10-01 07:42:20|96.05|94.45|96.12|94.52|96.19|94.59|96.05|94.45|0
1633074150000|2021-10-01 07:42:30|95.9|94.3|95.9|94.3|96.05|94.45|95.9|94.3|0
1633074160000|2021-10-01 07:42:40|95.47|93.87|94.89|93.29|95.47|93.87|94.89|93.29|0
1633074170000|2021-10-01 07:42:50|95.04|93.44|94.75|93.15|95.04|93.44|94.75|93.15|0
1633074180000|2021-10-01 07:43:00|94.61|93.01|94.61|93.01|94.61|93.01|94.46|92.86|0
1633074190000|2021-10-01 07:43:10|94.68|93.08|94.75|93.15|94.75|93.15|94.68|93.08|0
1633074200000|2021-10-01 07:43:20|94.53|92.93|93.89|92.29|94.53|92.93|93.89|92.29|0
1633074210000|2021-10-01 07:43:30|94.18|92.58|94.39|92.79|94.46|92.86|94.18|92.58|0
1633074220000|2021-10-01 07:43:40|94.46|92.86|94.32|92.72|94.46|92.86|94.18|92.58|0
1633074230000|2021-10-01 07:43:50|94.18|92.58|94.75|93.15|94.75|93.15|94.18|92.58|0
1633074240000|2021-10-01 07:44:00|94.67|93.07|94.6|93|94.75|93.15|94.6|93|0
1633074250000|2021-10-01 07:44:10|94.75|93.15|94.6|93|94.75|93.15|94.6|93|0
1633074260000|2021-10-01 07:44:20|94.82|93.22|94.6|93|94.89|93.29|94.6|93|0
1633074270000|2021-10-01 07:44:30|94.53|92.93|94.53|92.93|94.6|93|94.46|92.86|0
1633074280000|2021-10-01 07:44:40|94.67|93.07|94.89|93.29|94.89|93.29|94.67|93.07|0
1633074290000|2021-10-01 07:44:50|94.75|93.15|94.89|93.29|94.89|93.29|94.75|93.15|0
1633074300000|2021-10-01 07:45:00|94.67|93.07|95.03|93.43|95.03|93.43|94.67|93.07|0
1633074310000|2021-10-01 07:45:10|95.18|93.58|94.75|93.15|95.18|93.58|94.75|93.15|0
1633074320000|2021-10-01 07:45:20|94.46|92.86|94.46|92.86|94.6|93|94.46|92.86|0
1633074330000|2021-10-01 07:45:30|94.6|93|94.38|92.78|94.75|93.15|94.38|92.78|0
1633074340000|2021-10-01 07:45:40|94.6|93|93.46|91.86|94.6|93|93.46|91.86|0
1633074350000|2021-10-01 07:45:50|93.32|91.72|93.32|91.72|93.46|91.86|93.17|91.57|0
1633074360000|2021-10-01 07:46:00|93.17|91.57|93.46|91.86|93.74|92.14|93.17|91.57|0
1633074370000|2021-10-01 07:46:10|93.6|92|93.46|91.86|93.6|92|93.32|91.72|0
1633074380000|2021-10-01 07:46:20|93.32|91.72|93.74|92.14|93.74|92.14|93.32|91.72|0
1633074390000|2021-10-01 07:46:30|93.46|91.86|93.38|91.78|93.46|91.86|93.38|91.78|0
1633074400000|2021-10-01 07:46:40|93.31|91.71|93.03|91.43|93.31|91.71|93.03|91.43|0
1633074410000|2021-10-01 07:46:50|92.89|91.29|92.75|91.15|92.96|91.36|92.75|91.15|0
1633074420000|2021-10-01 07:47:00|92.46|90.86|92.46|90.86|92.6|91|92.46|90.86|0
1633074430000|2021-10-01 07:47:10|92.6|91|92.6|91|92.89|91.29|92.53|90.93|0
1633074440000|2021-10-01 07:47:20|92.75|91.15|92.04|90.44|92.75|91.15|92.04|90.44|0
1633074450000|2021-10-01 07:47:30|91.96|90.36|92.46|90.86|92.46|90.86|91.96|90.36|0
1633074460000|2021-10-01 07:47:40|92.18|90.58|92.6|91|92.6|91|92.18|90.58|0
1633074470000|2021-10-01 07:47:50|92.46|90.86|92.46|90.86|92.6|91|92.46|90.86|0
1633074480000|2021-10-01 07:48:00|92.18|90.58|92.46|90.86|92.46|90.86|92.18|90.58|0
1633074490000|2021-10-01 07:48:10|92.6|91|93.03|91.43|93.03|91.43|92.6|91|0
1633074500000|2021-10-01 07:48:20|92.74|91.14|93.03|91.43|93.03|91.43|92.74|91.14|0
1633074510000|2021-10-01 07:48:30|92.89|91.29|92.6|91|93.03|91.43|92.6|91|0
1633074520000|2021-10-01 07:48:40|92.74|91.14|92.88|91.28|92.88|91.28|92.74|91.14|0
1633074530000|2021-10-01 07:48:50|92.74|91.14|93.03|91.43|93.03|91.43|92.74|91.14|0
1633074540000|2021-10-01 07:49:00|93.17|91.57|93.17|91.57|93.17|91.57|92.88|91.28|0
1633074550000|2021-10-01 07:49:10|93.59|91.99|93.81|92.21|93.88|92.28|93.59|91.99|0
1633074560000|2021-10-01 07:49:20|93.88|92.28|94.17|92.57|94.17|92.57|93.88|92.28|0
1633074570000|2021-10-01 07:49:30|94.02|92.42|94.17|92.57|94.17|92.57|94.02|92.42|0
1633074580000|2021-10-01 07:49:40|94.16|92.56|94.45|92.85|94.45|92.85|94.16|92.56|0
1633074590000|2021-10-01 07:49:50|94.02|92.42|94.02|92.42|94.02|92.42|93.88|92.28|0
1633074600000|2021-10-01 07:50:00|93.88|92.28|94.74|93.14|94.74|93.14|93.88|92.28|0
1633074610000|2021-10-01 07:50:10|95.02|93.42|95.02|93.42|95.17|93.57|95.02|93.42|0
1633074620000|2021-10-01 07:50:20|95.17|93.57|94.59|92.99|95.17|93.57|94.59|92.99|0
1633074630000|2021-10-01 07:50:30|94.88|93.28|95.02|93.42|95.02|93.42|94.74|93.14|0
1633074640000|2021-10-01 07:50:40|95.31|93.71|95.31|93.71|95.6|94|95.31|93.71|0
1633074650000|2021-10-01 07:50:50|95.02|93.42|95.02|93.42|95.17|93.57|95.02|93.42|0
1633074660000|2021-10-01 07:51:00|95.17|93.57|95.02|93.42|95.17|93.57|95.02|93.42|0
1633074670000|2021-10-01 07:51:10|95.09|93.49|95.31|93.71|95.31|93.71|95.09|93.49|0
1633074680000|2021-10-01 07:51:20|95.45|93.85|95.45|93.85|95.45|93.85|95.31|93.71|0
1633074690000|2021-10-01 07:51:30|95.6|94|95.6|94|95.6|94|95.6|94|0
1633074700000|2021-10-01 07:51:40|95.45|93.85|95.6|94|95.6|94|95.45|93.85|0
1633074710000|2021-10-01 07:51:50|95.74|94.14|95.74|94.14|96.03|94.43|95.74|94.14|0
1633074720000|2021-10-01 07:52:00|95.89|94.29|94.73|93.13|95.89|94.29|94.73|93.13|0
1633074730000|2021-10-01 07:52:10|94.88|93.28|94.88|93.28|95.02|93.42|94.88|93.28|0
1633074740000|2021-10-01 07:52:20|94.59|92.99|94.45|92.85|94.59|92.99|94.45|92.85|0
1633074750000|2021-10-01 07:52:30|94.51|92.91|95.09|93.49|95.09|93.49|94.51|92.91|0
1633074760000|2021-10-01 07:52:40|95.02|93.42|95.02|93.42|95.02|93.42|94.88|93.28|0
1633074770000|2021-10-01 07:52:50|94.88|93.28|94.88|93.28|94.88|93.28|94.88|93.28|0
1633074780000|2021-10-01 07:53:00|95.02|93.42|95.59|93.99|95.59|93.99|95.02|93.42|0
1633074790000|2021-10-01 07:53:10|95.31|93.71|95.31|93.71|95.31|93.71|95.31|93.71|0
1633074800000|2021-10-01 07:53:20|95.16|93.56|95.31|93.71|95.31|93.71|95.16|93.56|0
1633074810000|2021-10-01 07:53:30|95.45|93.85|95.16|93.56|95.45|93.85|95.16|93.56|0
1633074820000|2021-10-01 07:53:40|95.02|93.42|95.31|93.71|95.45|93.85|95.02|93.42|0
1633074830000|2021-10-01 07:53:50|95.45|93.85|95.74|94.14|95.74|94.14|95.45|93.85|0
1633074840000|2021-10-01 07:54:00|96.03|94.43|96.03|94.43|96.17|94.57|96.03|94.43|0
1633074850000|2021-10-01 07:54:10|96.17|94.57|95.88|94.28|96.17|94.57|95.88|94.28|0
1633074860000|2021-10-01 07:54:20|95.95|94.35|96.03|94.43|96.17|94.57|95.95|94.35|0
1633074870000|2021-10-01 07:54:30|96.32|94.72|96.32|94.72|96.46|94.86|96.32|94.72|0
1633074880000|2021-10-01 07:54:40|96.31|94.71|96.75|95.15|96.75|95.15|96.31|94.71|0
1633074890000|2021-10-01 07:54:50|96.82|95.22|96.82|95.22|96.82|95.22|96.82|95.22|0
1633074900000|2021-10-01 07:55:00|97.04|95.44|96.75|95.15|97.04|95.44|96.75|95.15|0
1633074910000|2021-10-01 07:55:10|96.31|94.71|96.53|94.93|96.53|94.93|96.31|94.71|0
1633074920000|2021-10-01 07:55:20|96.6|95|96.75|95.15|96.75|95.15|96.6|95|0
1633074930000|2021-10-01 07:55:30|96.6|95|96.46|94.86|96.6|95|96.46|94.86|0
1633074940000|2021-10-01 07:55:40|96.31|94.71|96.96|95.36|96.96|95.36|96.31|94.71|0
1633074950000|2021-10-01 07:55:50|96.75|95.15|97.33|95.73|97.33|95.73|96.75|95.15|0
1633074960000|2021-10-01 07:56:00|97.18|95.58|97.91|96.31|97.91|96.31|97.18|95.58|0
1633074970000|2021-10-01 07:56:10|98.21|96.61|97.98|96.38|98.21|96.61|97.98|96.38|0
1633074980000|2021-10-01 07:56:20|97.91|96.31|98.35|96.75|98.35|96.75|97.91|96.31|0
1633074990000|2021-10-01 07:56:30|98.72|97.12|98.65|97.05|98.72|97.12|98.65|97.05|0
1633075000000|2021-10-01 07:56:40|98.57|96.97|98.21|96.61|98.57|96.97|98.21|96.61|0
1633075010000|2021-10-01 07:56:50|98.35|96.75|98.35|96.75|98.5|96.9|98.35|96.75|0
1633075020000|2021-10-01 07:57:00|98.42|96.82|98.35|96.75|98.42|96.82|98.2|96.6|0
1633075030000|2021-10-01 07:57:10|98.57|96.97|98.64|97.04|98.64|97.04|98.5|96.9|0
1633075040000|2021-10-01 07:57:20|98.94|97.34|99.3|97.7|99.3|97.7|98.94|97.34|0
1633075050000|2021-10-01 07:57:30|99.68|98.08|99.53|97.93|99.82|98.22|99.53|97.93|0
1633075060000|2021-10-01 07:57:40|99.45|97.85|99.23|97.63|99.45|97.85|99.23|97.63|0
1633075070000|2021-10-01 07:57:50|99.08|97.48|98.79|97.19|99.08|97.48|98.79|97.19|0
1633075080000|2021-10-01 07:58:00|98.5|96.9|98.35|96.75|98.5|96.9|98.35|96.75|0
1633075090000|2021-10-01 07:58:10|98.2|96.6|97.76|96.16|98.2|96.6|97.62|96.02|0
1633075100000|2021-10-01 07:58:20|97.47|95.87|97.33|95.73|97.76|96.16|97.33|95.73|0
1633075110000|2021-10-01 07:58:30|97.62|96.02|97.18|95.58|97.62|96.02|97.18|95.58|0
1633075120000|2021-10-01 07:58:40|97.32|95.72|97.18|95.58|97.32|95.72|97.18|95.58|0
1633075130000|2021-10-01 07:58:50|97.32|95.72|96.74|95.14|97.32|95.72|96.74|95.14|0
1633075140000|2021-10-01 07:59:00|97.18|95.58|96.89|95.29|97.32|95.72|96.89|95.29|0
1633075150000|2021-10-01 07:59:10|96.74|95.14|96.45|94.85|96.74|95.14|96.45|94.85|0
1633075160000|2021-10-01 07:59:20|96.31|94.71|96.45|94.85|96.45|94.85|96.31|94.71|0
1633075170000|2021-10-01 07:59:30|96.31|94.71|96.02|94.42|96.31|94.71|95.87|94.27|0
1633075180000|2021-10-01 07:59:40|95.73|94.13|96.23|94.63|96.23|94.63|95.73|94.13|0
1633075190000|2021-10-01 07:59:50|96.16|94.56|95.73|94.13|96.16|94.56|95.73|94.13|0
1633075200000|2021-10-01 08:00:00|95.58|93.98|96.45|94.85|96.45|94.85|95.58|93.98|0
1633075210000|2021-10-01 08:00:10|96.89|95.29|96.89|95.29|96.89|95.29|96.59|94.99|0
1633075220000|2021-10-01 08:00:20|97.03|95.43|96.88|95.28|97.18|95.58|96.74|95.14|0
1633075230000|2021-10-01 08:00:30|97.03|95.43|97.18|95.58|97.32|95.72|97.03|95.43|0
1633075240000|2021-10-01 08:00:40|96.59|94.99|96.16|94.56|96.59|94.99|96.16|94.56|0
1633075250000|2021-10-01 08:00:50|96.01|94.41|96.16|94.56|96.16|94.56|95.87|94.27|0
1633075260000|2021-10-01 08:01:00|96.3|94.7|96.45|94.85|96.45|94.85|96.16|94.56|0
1633075270000|2021-10-01 08:01:10|96.16|94.56|97.17|95.57|97.17|95.57|96.16|94.56|0
1633075280000|2021-10-01 08:01:20|97.03|95.43|97.32|95.72|97.32|95.72|97.03|95.43|0
1633075290000|2021-10-01 08:01:30|97.17|95.57|97.32|95.72|97.32|95.72|97.17|95.57|0
1633075300000|2021-10-01 08:01:40|97.17|95.57|97.03|95.43|97.17|95.57|97.03|95.43|0
1633075310000|2021-10-01 08:01:50|97.32|95.72|97.32|95.72|97.32|95.72|97.32|95.72|0
1633075320000|2021-10-01 08:02:00|97.46|95.86|97.03|95.43|97.61|96.01|97.03|95.43|0
1633075330000|2021-10-01 08:02:10|97.17|95.57|97.17|95.57|97.17|95.57|97.03|95.43|0
1633075340000|2021-10-01 08:02:20|97.32|95.72|96.88|95.28|97.32|95.72|96.88|95.28|0
1633075350000|2021-10-01 08:02:30|97.03|95.43|96.74|95.14|97.03|95.43|96.74|95.14|0
1633075360000|2021-10-01 08:02:40|96.45|94.85|96.44|94.84|96.45|94.85|96.3|94.7|0
1633075370000|2021-10-01 08:02:50|96.59|94.99|96.15|94.55|96.59|94.99|96.15|94.55|0
1633075380000|2021-10-01 08:03:00|96.44|94.84|96.73|95.13|96.73|95.13|96.44|94.84|0
1633075390000|2021-10-01 08:03:10|97.03|95.43|96.73|95.13|97.03|95.43|96.73|95.13|0
1633075400000|2021-10-01 08:03:20|96.88|95.28|96.88|95.28|97.32|95.72|96.88|95.28|0
1633075410000|2021-10-01 08:03:30|96.73|95.13|96.88|95.28|96.88|95.28|96.73|95.13|0
1633075420000|2021-10-01 08:03:40|96.73|95.13|96.73|95.13|96.88|95.28|96.51|94.91|0
1633075430000|2021-10-01 08:03:50|96.88|95.28|96.88|95.28|96.88|95.28|96.88|95.28|0
1633075440000|2021-10-01 08:04:00|96.73|95.13|96.73|95.13|96.73|95.13|96.44|94.84|0
1633075450000|2021-10-01 08:04:10|96.44|94.84|96.44|94.84|96.44|94.84|96.44|94.84|0
1633075460000|2021-10-01 08:04:20|96.3|94.7|96.15|94.55|96.3|94.7|96.01|94.41|0
1633075470000|2021-10-01 08:04:30|96.3|94.7|96.3|94.7|96.3|94.7|96.22|94.62|0
1633075480000|2021-10-01 08:04:40|96.01|94.41|96.37|94.77|96.37|94.77|96.01|94.41|0
1633075490000|2021-10-01 08:04:50|96.3|94.7|96.15|94.55|96.44|94.84|96.15|94.55|0
1633075500000|2021-10-01 08:05:00|96.3|94.7|96.44|94.84|96.59|94.99|96.3|94.7|0
1633075510000|2021-10-01 08:05:10|96.59|94.99|96.3|94.7|96.59|94.99|96.3|94.7|0
1633075520000|2021-10-01 08:05:20|96.15|94.55|95.57|93.97|96.15|94.55|95.57|93.97|0
1633075530000|2021-10-01 08:05:30|95.72|94.12|96.15|94.55|96.15|94.55|95.72|94.12|0
1633075540000|2021-10-01 08:05:40|95.72|94.12|95.72|94.12|95.86|94.26|95.72|94.12|0
1633075550000|2021-10-01 08:05:50|95.86|94.26|95.72|94.12|95.86|94.26|95.72|94.12|0
1633075560000|2021-10-01 08:06:00|95.43|93.83|95.43|93.83|95.57|93.97|95.28|93.68|0
1633075570000|2021-10-01 08:06:10|95.86|94.26|95.57|93.97|95.86|94.26|95.57|93.97|0
1633075580000|2021-10-01 08:06:20|95.43|93.83|95.43|93.83|95.57|93.97|95.28|93.68|0
1633075590000|2021-10-01 08:06:30|95.28|93.68|94.99|93.39|95.28|93.68|94.99|93.39|0
1633075600000|2021-10-01 08:06:40|95.14|93.54|94.99|93.39|95.14|93.54|94.99|93.39|0
1633075610000|2021-10-01 08:06:50|95.21|93.61|95.21|93.61|95.21|93.61|94.99|93.39|0
1633075620000|2021-10-01 08:07:00|95.57|93.97|95.42|93.82|95.57|93.97|95.42|93.82|0
1633075630000|2021-10-01 08:07:10|95.28|93.68|94.71|93.11|95.28|93.68|94.71|93.11|0
1633075640000|2021-10-01 08:07:20|94.77|93.17|94.71|93.11|94.77|93.17|94.71|93.11|0
1633075650000|2021-10-01 08:07:30|94.7|93.1|94.56|92.96|94.7|93.1|94.56|92.96|0
1633075660000|2021-10-01 08:07:40|95.14|93.54|95.28|93.68|95.28|93.68|95.14|93.54|0
1633075670000|2021-10-01 08:07:50|95.35|93.75|95.14|93.54|95.35|93.75|95.14|93.54|0
1633075680000|2021-10-01 08:08:00|94.7|93.1|94.7|93.1|94.7|93.1|94.56|92.96|0
1633075690000|2021-10-01 08:08:10|94.85|93.25|94.85|93.25|94.99|93.39|94.85|93.25|0
1633075700000|2021-10-01 08:08:20|94.42|92.82|94.27|92.67|94.42|92.82|94.27|92.67|0
1633075710000|2021-10-01 08:08:30|94.13|92.53|93.99|92.39|94.27|92.67|93.99|92.39|0
1633075720000|2021-10-01 08:08:40|94.13|92.53|94.27|92.67|94.27|92.67|93.99|92.39|0
1633075730000|2021-10-01 08:08:50|94.13|92.53|94.27|92.67|94.27|92.67|94.13|92.53|0
1633075740000|2021-10-01 08:09:00|94.42|92.82|93.99|92.39|94.42|92.82|93.99|92.39|0
1633075750000|2021-10-01 08:09:10|93.7|92.1|93.7|92.1|93.84|92.24|93.7|92.1|0
1633075760000|2021-10-01 08:09:20|93.56|91.96|93.7|92.1|93.7|92.1|93.56|91.96|0
1633075770000|2021-10-01 08:09:30|93.56|91.96|93.56|91.96|93.7|92.1|93.56|91.96|0
1633075780000|2021-10-01 08:09:40|93.7|92.1|93.7|92.1|93.84|92.24|93.7|92.1|0
1633075790000|2021-10-01 08:09:50|93.84|92.24|93.98|92.38|93.98|92.38|93.7|92.1|0
1633075800000|2021-10-01 08:10:00|94.05|92.45|94.7|93.1|94.7|93.1|94.05|92.45|0
1633075810000|2021-10-01 08:10:10|94.41|92.81|94.99|93.39|94.99|93.39|94.41|92.81|0
1633075820000|2021-10-01 08:10:20|95.13|93.53|94.41|92.81|95.13|93.53|94.41|92.81|0
1633075830000|2021-10-01 08:10:30|94.27|92.67|94.27|92.67|94.27|92.67|94.13|92.53|0
1633075840000|2021-10-01 08:10:40|93.7|92.1|93.98|92.38|93.98|92.38|93.7|92.1|0
1633075850000|2021-10-01 08:10:50|93.84|92.24|93.7|92.1|93.84|92.24|93.7|92.1|0
1633075860000|2021-10-01 08:11:00|93.55|91.95|93.41|91.81|93.55|91.95|93.27|91.67|0
1633075870000|2021-10-01 08:11:10|93.27|91.67|93.13|91.53|93.27|91.67|92.98|91.38|0
1633075880000|2021-10-01 08:11:20|92.98|91.38|92.7|91.1|92.98|91.38|92.7|91.1|0
1633075890000|2021-10-01 08:11:30|92.42|90.82|92.7|91.1|92.7|91.1|92.42|90.82|0
1633075900000|2021-10-01 08:11:40|92.56|90.96|92.7|91.1|92.7|91.1|92.56|90.96|0
1633075910000|2021-10-01 08:11:50|92.84|91.24|92.7|91.1|92.84|91.24|92.7|91.1|0
1633075920000|2021-10-01 08:12:00|92.84|91.24|93.27|91.67|93.27|91.67|92.84|91.24|0
1633075930000|2021-10-01 08:12:10|93.55|91.95|93.41|91.81|93.55|91.95|93.27|91.67|0
1633075940000|2021-10-01 08:12:20|93.55|91.95|93.41|91.81|93.55|91.95|93.41|91.81|0
1633075950000|2021-10-01 08:12:30|93.27|91.67|93.27|91.67|93.27|91.67|92.98|91.38|0
1633075960000|2021-10-01 08:12:40|93.12|91.52|92.98|91.38|93.27|91.67|92.98|91.38|0
1633075970000|2021-10-01 08:12:50|93.12|91.52|93.12|91.52|93.27|91.67|93.12|91.52|0
1633075980000|2021-10-01 08:13:00|93.27|91.67|92.98|91.38|93.27|91.67|92.98|91.38|0
1633075990000|2021-10-01 08:13:10|93.12|91.52|93.27|91.67|93.27|91.67|92.98|91.38|0
1633076000000|2021-10-01 08:13:20|93.41|91.81|93.27|91.67|93.41|91.81|93.27|91.67|0
1633076010000|2021-10-01 08:13:30|93.41|91.81|93.41|91.81|93.41|91.81|93.41|91.81|0
1633076020000|2021-10-01 08:13:40|93.55|91.95|93.69|92.09|93.69|92.09|93.55|91.95|0
1633076030000|2021-10-01 08:13:50|93.83|92.23|93.69|92.09|93.83|92.23|93.69|92.09|0
1633076040000|2021-10-01 08:14:00|93.41|91.81|92.98|91.38|93.41|91.81|92.98|91.38|0
1633076050000|2021-10-01 08:14:10|93.26|91.66|93.55|91.95|93.55|91.95|93.12|91.52|0
1633076060000|2021-10-01 08:14:20|93.98|92.38|94.26|92.66|94.26|92.66|93.98|92.38|0
1633076070000|2021-10-01 08:14:30|94.12|92.52|93.12|91.52|94.12|92.52|93.12|91.52|0
1633076080000|2021-10-01 08:14:40|92.98|91.38|92.69|91.09|93.12|91.52|92.69|91.09|0
1633076090000|2021-10-01 08:14:50|92.55|90.95|92.69|91.09|92.69|91.09|92.55|90.95|0
1633076100000|2021-10-01 08:15:00|92.55|90.95|92.69|91.09|92.69|91.09|92.13|90.53|0
1633076110000|2021-10-01 08:15:10|92.55|90.95|92.69|91.09|92.69|91.09|92.41|90.81|0
1633076120000|2021-10-01 08:15:20|92.55|90.95|92.41|90.81|92.55|90.95|92.27|90.67|0
1633076130000|2021-10-01 08:15:30|92.69|91.09|92.83|91.23|92.98|91.38|92.69|91.09|0
1633076140000|2021-10-01 08:15:40|92.69|91.09|92.69|91.09|92.83|91.23|92.69|91.09|0
1633076150000|2021-10-01 08:15:50|92.55|90.95|92.98|91.38|93.12|91.52|92.55|90.95|0
1633076160000|2021-10-01 08:16:00|92.83|91.23|92.55|90.95|92.83|91.23|92.55|90.95|0
1633076170000|2021-10-01 08:16:10|92.83|91.23|92.98|91.38|92.98|91.38|92.69|91.09|0
1633076180000|2021-10-01 08:16:20|93.12|91.52|92.98|91.38|93.12|91.52|92.98|91.38|0
1633076190000|2021-10-01 08:16:30|92.83|91.23|92.83|91.23|92.98|91.38|92.69|91.09|0
1633076200000|2021-10-01 08:16:40|92.9|91.3|92.9|91.3|92.9|91.3|92.9|91.3|0
1633076210000|2021-10-01 08:16:50|92.83|91.23|92.83|91.23|92.83|91.23|92.55|90.95|0
1633076220000|2021-10-01 08:17:00|92.69|91.09|92.12|90.52|92.69|91.09|92.12|90.52|0
1633076230000|2021-10-01 08:17:10|91.98|90.38|92.12|90.52|92.27|90.67|91.98|90.38|0
1633076240000|2021-10-01 08:17:20|92.27|90.67|92.26|90.66|92.41|90.81|92.26|90.66|0
1633076250000|2021-10-01 08:17:30|92.12|90.52|92.26|90.66|92.26|90.66|92.12|90.52|0
1633076260000|2021-10-01 08:17:40|92.12|90.52|91.84|90.24|92.12|90.52|91.84|90.24|0
1633076270000|2021-10-01 08:17:50|91.77|90.17|91.7|90.1|91.98|90.38|91.7|90.1|0
1633076280000|2021-10-01 08:18:00|91.84|90.24|91.7|90.1|91.84|90.24|91.7|90.1|0
1633076290000|2021-10-01 08:18:10|91.56|89.96|91.7|90.1|91.7|90.1|91.56|89.96|0
1633076300000|2021-10-01 08:18:20|91.84|90.24|91.84|90.24|91.84|90.24|91.7|90.1|0
1633076310000|2021-10-01 08:18:30|92.12|90.52|92.12|90.52|92.12|90.52|92.12|90.52|0
1633076320000|2021-10-01 08:18:40|92.26|90.66|91.84|90.24|92.26|90.66|91.84|90.24|0
1633076330000|2021-10-01 08:18:50|92.12|90.52|91.98|90.38|92.26|90.66|91.98|90.38|0
1633076340000|2021-10-01 08:19:00|92.12|90.52|91.98|90.38|92.12|90.52|91.98|90.38|0
1633076350000|2021-10-01 08:19:10|92.05|90.45|91.84|90.24|92.05|90.45|91.84|90.24|0
1633076360000|2021-10-01 08:19:20|91.98|90.38|91.91|90.31|91.98|90.38|91.84|90.24|0
1633076370000|2021-10-01 08:19:30|91.98|90.38|91.56|89.96|91.98|90.38|91.56|89.96|0
1633076380000|2021-10-01 08:19:40|91.84|90.24|91.84|90.24|91.98|90.38|91.84|90.24|0
1633076390000|2021-10-01 08:19:50|91.7|90.1|91.98|90.38|91.98|90.38|91.7|90.1|0
1633076400000|2021-10-01 08:20:00|91.84|90.24|91.84|90.24|91.84|90.24|91.7|90.1|0
1633076410000|2021-10-01 08:20:10|91.7|90.1|91.84|90.24|91.84|90.24|91.55|89.95|0
1633076420000|2021-10-01 08:20:20|91.41|89.81|91.13|89.53|91.41|89.81|91.13|89.53|0
1633076430000|2021-10-01 08:20:30|91.27|89.67|91.27|89.67|91.41|89.81|91.27|89.67|0
1633076440000|2021-10-01 08:20:40|91.41|89.81|91.41|89.81|91.41|89.81|91.41|89.81|0
1633076450000|2021-10-01 08:20:50|91.55|89.95|91.41|89.81|91.69|90.09|91.41|89.81|0
1633076460000|2021-10-01 08:21:00|91.27|89.67|91.69|90.09|91.69|90.09|91.27|89.67|0
1633076470000|2021-10-01 08:21:10|91.41|89.81|91.13|89.53|91.55|89.95|91.13|89.53|0
1633076480000|2021-10-01 08:21:20|91.27|89.67|91.27|89.67|91.27|89.67|91.27|89.67|0
1633076490000|2021-10-01 08:21:30|91.13|89.53|90.71|89.11|91.13|89.53|90.71|89.11|0
1633076500000|2021-10-01 08:21:40|90.57|88.97|90.43|88.83|90.57|88.97|90.43|88.83|0
1633076510000|2021-10-01 08:21:50|90.57|88.97|90.57|88.97|90.85|89.25|90.57|88.97|0
1633076520000|2021-10-01 08:22:00|90.71|89.11|90.71|89.11|90.71|89.11|90.57|88.97|0
1633076530000|2021-10-01 08:22:10|90.57|88.97|90.43|88.83|90.57|88.97|90.29|88.69|0
1633076540000|2021-10-01 08:22:20|90.29|88.69|90.29|88.69|90.29|88.69|90.29|88.69|0
1633076550000|2021-10-01 08:22:30|90.43|88.83|90.43|88.83|90.71|89.11|90.43|88.83|0
1633076560000|2021-10-01 08:22:40|90.71|89.11|90.57|88.97|90.71|89.11|90.57|88.97|0
1633076570000|2021-10-01 08:22:50|90.43|88.83|90.29|88.69|90.5|88.9|90.29|88.69|0
1633076580000|2021-10-01 08:23:00|90.43|88.83|90.15|88.55|90.43|88.83|90.15|88.55|0
1633076590000|2021-10-01 08:23:10|90.29|88.69|90.15|88.55|90.29|88.69|90.15|88.55|0
1633076600000|2021-10-01 08:23:20|90.43|88.83|90.57|88.97|90.57|88.97|90.43|88.83|0
1633076610000|2021-10-01 08:23:30|90.15|88.55|90.21|88.61|90.21|88.61|90.15|88.55|0
1633076620000|2021-10-01 08:23:40|90.29|88.69|90.59|88.99|90.59|88.99|90.29|88.69|0
1633076630000|2021-10-01 08:23:50|90.38|88.78|90.59|88.99|90.59|88.99|90.31|88.71|0
1633076640000|2021-10-01 08:24:00|90.45|88.85|90.73|89.13|90.73|89.13|90.45|88.85|0
1633076650000|2021-10-01 08:24:10|90.87|89.27|91.29|89.69|91.29|89.69|90.87|89.27|0
1633076660000|2021-10-01 08:24:20|91.43|89.83|91.43|89.83|91.57|89.97|91.43|89.83|0
1633076670000|2021-10-01 08:24:30|91.5|89.9|91.64|90.04|91.64|90.04|91.43|89.83|0
1633076680000|2021-10-01 08:24:40|91.85|90.25|91.71|90.11|91.85|90.25|91.57|89.97|0
1633076690000|2021-10-01 08:24:50|91.57|89.97|91.85|90.25|91.85|90.25|91.57|89.97|0
1633076700000|2021-10-01 08:25:00|91.71|90.11|91.78|90.18|91.78|90.18|91.71|90.11|0
1633076710000|2021-10-01 08:25:10|91.71|90.11|91.29|89.69|91.71|90.11|91.21|89.61|0
1633076720000|2021-10-01 08:25:20|91.15|89.55|91.29|89.69|91.57|89.97|91.15|89.55|0
1633076730000|2021-10-01 08:25:30|91.15|89.55|91.15|89.55|91.15|89.55|91.15|89.55|0
1633076740000|2021-10-01 08:25:40|91.21|89.61|91.21|89.61|91.29|89.69|91.21|89.61|0
1633076750000|2021-10-01 08:25:50|91.29|89.69|91.43|89.83|91.49|89.89|91.29|89.69|0
1633076760000|2021-10-01 08:26:00|91.57|89.97|91.28|89.68|91.57|89.97|91.28|89.68|0
1633076770000|2021-10-01 08:26:10|91.43|89.83|91.43|89.83|91.43|89.83|91.43|89.83|0
1633076780000|2021-10-01 08:26:20|91.42|89.82|91.57|89.97|91.57|89.97|91.42|89.82|0
1633076790000|2021-10-01 08:26:30|91.71|90.11|91.63|90.03|91.71|90.11|91.63|90.03|0
1633076800000|2021-10-01 08:26:40|91.56|89.96|91.77|90.17|91.85|90.25|91.56|89.96|0
1633076810000|2021-10-01 08:26:50|91.85|90.25|91.99|90.39|91.99|90.39|91.85|90.25|0
1633076820000|2021-10-01 08:27:00|91.91|90.31|91.56|89.96|91.91|90.31|91.56|89.96|0
1633076830000|2021-10-01 08:27:10|91.49|89.89|91.42|89.82|91.56|89.96|91.42|89.82|0
1633076840000|2021-10-01 08:27:20|91.7|90.1|91.56|89.96|91.7|90.1|91.56|89.96|0
1633076850000|2021-10-01 08:27:30|91.7|90.1|91.42|89.82|91.7|90.1|91.42|89.82|0
1633076860000|2021-10-01 08:27:40|91.56|89.96|91.84|90.24|91.84|90.24|91.56|89.96|0
1633076870000|2021-10-01 08:27:50|91.99|90.39|91.84|90.24|91.99|90.39|91.84|90.24|0
1633076880000|2021-10-01 08:28:00|91.98|90.38|91.98|90.38|92.27|90.67|91.98|90.38|0
1633076890000|2021-10-01 08:28:10|92.13|90.53|92.13|90.53|92.13|90.53|91.98|90.38|0
1633076900000|2021-10-01 08:28:20|92.27|90.67|92.12|90.52|92.27|90.67|92.12|90.52|0
1633076910000|2021-10-01 08:28:30|91.98|90.38|91.98|90.38|91.98|90.38|91.98|90.38|0
1633076920000|2021-10-01 08:28:40|92.12|90.52|92.41|90.81|92.41|90.81|92.05|90.45|0
1633076930000|2021-10-01 08:28:50|92.69|91.09|93.11|91.51|93.11|91.51|92.69|91.09|0
1633076940000|2021-10-01 08:29:00|92.97|91.37|92.69|91.09|92.97|91.37|92.69|91.09|0
1633076950000|2021-10-01 08:29:10|92.76|91.16|92.83|91.23|92.83|91.23|92.76|91.16|0
1633076960000|2021-10-01 08:29:20|93.26|91.66|93.11|91.51|93.26|91.66|93.11|91.51|0
1633076970000|2021-10-01 08:29:30|93.26|91.66|93.4|91.8|93.4|91.8|93.26|91.66|0
1633076980000|2021-10-01 08:29:40|93.54|91.94|93.54|91.94|93.54|91.94|93.54|91.94|0
1633077000000|2021-10-01 08:30:00|93.68|92.08|93.82|92.22|93.82|92.22|93.68|92.08|0
1633077010000|2021-10-01 08:30:10|93.68|92.08|93.82|92.22|93.82|92.22|93.68|92.08|0
1633077020000|2021-10-01 08:30:20|93.68|92.08|93.68|92.08|93.68|92.08|93.68|92.08|0
1633077030000|2021-10-01 08:30:30|93.54|91.94|93.82|92.22|93.82|92.22|93.54|91.94|0
1633077040000|2021-10-01 08:30:40|93.97|92.37|94.54|92.94|94.68|93.08|93.97|92.37|0
1633077050000|2021-10-01 08:30:50|94.68|93.08|94.97|93.37|95.11|93.51|94.68|93.08|0
1633077060000|2021-10-01 08:31:00|95.11|93.51|94.39|92.79|95.11|93.51|94.39|92.79|0
1633077070000|2021-10-01 08:31:10|94.82|93.22|94.68|93.08|94.97|93.37|94.68|93.08|0
1633077080000|2021-10-01 08:31:20|94.54|92.94|94.39|92.79|94.54|92.94|94.39|92.79|0
1633077090000|2021-10-01 08:31:30|94.46|92.86|94.25|92.65|94.46|92.86|94.25|92.65|0
1633077100000|2021-10-01 08:31:40|94.11|92.51|93.68|92.08|94.11|92.51|93.68|92.08|0
1633077110000|2021-10-01 08:31:50|93.96|92.36|93.96|92.36|94.11|92.51|93.96|92.36|0
1633077120000|2021-10-01 08:32:00|94.11|92.51|93.68|92.08|94.25|92.65|93.68|92.08|0
1633077130000|2021-10-01 08:32:10|93.39|91.79|94.03|92.43|94.03|92.43|93.39|91.79|0
1633077140000|2021-10-01 08:32:20|94.11|92.51|94.53|92.93|94.53|92.93|94.11|92.51|0
1633077150000|2021-10-01 08:32:30|94.39|92.79|94.39|92.79|94.53|92.93|94.39|92.79|0
1633077160000|2021-10-01 08:32:40|94.25|92.65|94.1|92.5|94.25|92.65|93.82|92.22|0
1633077170000|2021-10-01 08:32:50|93.96|92.36|93.25|91.65|93.96|92.36|93.25|91.65|0
1633077180000|2021-10-01 08:33:00|93.6|92|93.96|92.36|93.96|92.36|93.6|92|0
1633077190000|2021-10-01 08:33:10|93.82|92.22|93.82|92.22|94.1|92.5|93.82|92.22|0
1633077200000|2021-10-01 08:33:20|93.53|91.93|93.68|92.08|93.68|92.08|93.53|91.93|0
1633077210000|2021-10-01 08:33:30|93.53|91.93|93.39|91.79|93.53|91.93|93.39|91.79|0
1633077220000|2021-10-01 08:33:40|93.53|91.93|93.39|91.79|93.53|91.93|93.39|91.79|0
1633077230000|2021-10-01 08:33:50|93.82|92.22|93.67|92.07|93.82|92.22|93.53|91.93|0
1633077240000|2021-10-01 08:34:00|93.6|92|93.67|92.07|93.67|92.07|93.6|92|0
1633077250000|2021-10-01 08:34:10|93.53|91.93|93.17|91.57|93.53|91.93|93.17|91.57|0
1633077260000|2021-10-01 08:34:20|93.39|91.79|93.53|91.93|93.53|91.93|93.39|91.79|0
1633077270000|2021-10-01 08:34:30|93.67|92.07|93.39|91.79|93.67|92.07|93.39|91.79|0
1633077280000|2021-10-01 08:34:40|93.31|91.71|92.82|91.22|93.31|91.71|92.54|90.94|0
1633077290000|2021-10-01 08:34:50|92.96|91.36|92.4|90.8|92.96|91.36|92.4|90.8|0
1633077300000|2021-10-01 08:35:00|92.54|90.94|93.1|91.5|93.1|91.5|92.54|90.94|0
1633077310000|2021-10-01 08:35:10|93.25|91.65|93.24|91.64|93.39|91.79|93.24|91.64|0
1633077320000|2021-10-01 08:35:20|93.39|91.79|93.53|91.93|93.67|92.07|93.39|91.79|0
1633077330000|2021-10-01 08:35:30|93.39|91.79|93.24|91.64|93.45|91.85|93.24|91.64|0
1633077340000|2021-10-01 08:35:40|93.39|91.79|93.1|91.5|93.39|91.79|93.1|91.5|0
1633077350000|2021-10-01 08:35:50|93.24|91.64|93.17|91.57|93.24|91.64|93.1|91.5|0
1633077360000|2021-10-01 08:36:00|93.39|91.79|93.67|92.07|93.81|92.21|93.39|91.79|0
1633077370000|2021-10-01 08:36:10|93.53|91.93|93.74|92.14|93.74|92.14|93.53|91.93|0
1633077380000|2021-10-01 08:36:20|93.81|92.21|93.81|92.21|93.95|92.35|93.81|92.21|0
1633077390000|2021-10-01 08:36:30|93.95|92.35|93.74|92.14|93.95|92.35|93.67|92.07|0
1633077400000|2021-10-01 08:36:40|93.53|91.93|93.81|92.21|93.81|92.21|93.53|91.93|0
1633077410000|2021-10-01 08:36:50|93.95|92.35|93.95|92.35|93.95|92.35|93.81|92.21|0
1633077420000|2021-10-01 08:37:00|93.81|92.21|93.53|91.93|93.88|92.28|93.38|91.78|0
1633077430000|2021-10-01 08:37:10|93.67|92.07|93.38|91.78|93.67|92.07|93.38|91.78|0
1633077440000|2021-10-01 08:37:20|93.67|92.07|92.96|91.36|93.67|92.07|92.96|91.36|0
1633077450000|2021-10-01 08:37:30|93.1|91.5|93.1|91.5|93.1|91.5|93.02|91.42|0
1633077460000|2021-10-01 08:37:40|92.96|91.36|93.24|91.64|93.24|91.64|92.96|91.36|0
1633077470000|2021-10-01 08:37:50|93.1|91.5|92.81|91.21|93.1|91.5|92.67|91.07|0
1633077480000|2021-10-01 08:38:00|93.24|91.64|93.1|91.5|93.38|91.78|93.1|91.5|0
1633077490000|2021-10-01 08:38:10|93.31|91.71|93.24|91.64|93.38|91.78|93.24|91.64|0
1633077500000|2021-10-01 08:38:20|93.1|91.5|93.1|91.5|93.1|91.5|92.88|91.28|0
1633077510000|2021-10-01 08:38:30|92.95|91.35|92.95|91.35|93.1|91.5|92.95|91.35|0
1633077520000|2021-10-01 08:38:40|92.81|91.21|92.95|91.35|93.1|91.5|92.81|91.21|0
1633077530000|2021-10-01 08:38:50|92.81|91.21|93.1|91.5|93.24|91.64|92.81|91.21|0
1633077540000|2021-10-01 08:39:00|93.24|91.64|93.24|91.64|93.24|91.64|93.1|91.5|0
1633077550000|2021-10-01 08:39:10|93.52|91.92|93.38|91.78|93.52|91.92|93.38|91.78|0
1633077560000|2021-10-01 08:39:20|93.52|91.92|93.81|92.21|93.81|92.21|93.38|91.78|0
1633077570000|2021-10-01 08:39:30|93.95|92.35|93.95|92.35|93.95|92.35|93.95|92.35|0
1633077580000|2021-10-01 08:39:40|94.09|92.49|93.52|91.92|94.09|92.49|93.52|91.92|0
1633077590000|2021-10-01 08:39:50|93.66|92.06|93.66|92.06|93.81|92.21|93.66|92.06|0
1633077600000|2021-10-01 08:40:00|93.52|91.92|94.09|92.49|94.09|92.49|93.52|91.92|0
1633077610000|2021-10-01 08:40:10|94.23|92.63|94.66|93.06|94.73|93.13|94.23|92.63|0
1633077620000|2021-10-01 08:40:20|94.81|93.21|94.81|93.21|94.81|93.21|94.81|93.21|0
1633077630000|2021-10-01 08:40:30|94.66|93.06|94.09|92.49|94.66|93.06|94.09|92.49|0
1633077640000|2021-10-01 08:40:40|94.38|92.78|94.38|92.78|94.38|92.78|94.38|92.78|0
1633077650000|2021-10-01 08:40:50|94.73|93.13|94.52|92.92|94.73|93.13|94.52|92.92|0
1633077660000|2021-10-01 08:41:00|94.8|93.2|94.73|93.13|94.8|93.2|94.73|93.13|0
1633077670000|2021-10-01 08:41:10|94.8|93.2|94.66|93.06|94.8|93.2|94.66|93.06|0
1633077680000|2021-10-01 08:41:20|94.52|92.92|94.09|92.49|94.52|92.92|94.09|92.49|0
1633077690000|2021-10-01 08:41:30|93.95|92.35|94.23|92.63|94.52|92.92|93.95|92.35|0
1633077700000|2021-10-01 08:41:40|93.8|92.2|93.8|92.2|93.8|92.2|93.66|92.06|0
1633077710000|2021-10-01 08:41:50|93.66|92.06|93.37|91.77|93.66|92.06|93.37|91.77|0
1633077720000|2021-10-01 08:42:00|93.23|91.63|92.87|91.27|93.23|91.63|92.87|91.27|0
1633077730000|2021-10-01 08:42:10|92.81|91.21|92.66|91.06|92.81|91.21|92.24|90.64|0
1633077740000|2021-10-01 08:42:20|92.95|91.35|93.09|91.49|93.23|91.63|92.95|91.35|0
1633077750000|2021-10-01 08:42:30|93.23|91.63|93.37|91.77|93.66|92.06|93.23|91.63|0
1633077760000|2021-10-01 08:42:40|93.23|91.63|93.37|91.77|93.37|91.77|93.09|91.49|0
1633077770000|2021-10-01 08:42:50|93.23|91.63|93.37|91.77|93.37|91.77|93.09|91.49|0
1633077780000|2021-10-01 08:43:00|93.51|91.91|93.8|92.2|93.8|92.2|93.51|91.91|0
1633077790000|2021-10-01 08:43:10|93.94|92.34|93.94|92.34|93.94|92.34|93.8|92.2|0
1633077800000|2021-10-01 08:43:20|94.01|92.41|93.94|92.34|94.01|92.41|93.8|92.2|0
1633077810000|2021-10-01 08:43:30|93.8|92.2|93.94|92.34|93.94|92.34|93.8|92.2|0
1633077820000|2021-10-01 08:43:40|94.08|92.48|94.01|92.41|94.08|92.48|93.94|92.34|0
1633077830000|2021-10-01 08:43:50|94.23|92.63|94.37|92.77|94.37|92.77|94.15|92.55|0
1633077840000|2021-10-01 08:44:00|94.51|92.91|94.23|92.63|94.66|93.06|94.23|92.63|0
1633077850000|2021-10-01 08:44:10|94.66|93.06|94.37|92.77|94.66|93.06|94.37|92.77|0
1633077860000|2021-10-01 08:44:20|94.51|92.91|95.23|93.63|95.23|93.63|94.51|92.91|0
1633077870000|2021-10-01 08:44:30|95.52|93.92|95.81|94.21|95.81|94.21|95.52|93.92|0
1633077880000|2021-10-01 08:44:40|95.37|93.77|95.81|94.21|95.95|94.35|95.37|93.77|0
1633077890000|2021-10-01 08:44:50|95.44|93.84|95.08|93.48|95.52|93.92|95.08|93.48|0
1633077900000|2021-10-01 08:45:00|95.37|93.77|95.95|94.35|96.09|94.49|95.37|93.77|0
1633077910000|2021-10-01 08:45:10|95.8|94.2|95.66|94.06|95.8|94.2|95.66|94.06|0
1633077920000|2021-10-01 08:45:20|95.52|93.92|95.37|93.77|95.52|93.92|95.37|93.77|0
1633077930000|2021-10-01 08:45:30|95.52|93.92|94.94|93.34|95.58|93.98|94.94|93.34|0
1633077940000|2021-10-01 08:45:40|94.8|93.2|94.22|92.62|94.8|93.2|94.22|92.62|0
1633077950000|2021-10-01 08:45:50|94.37|92.77|94.01|92.41|94.37|92.77|94.01|92.41|0
1633077960000|2021-10-01 08:46:00|94.15|92.55|94.22|92.62|94.51|92.91|94.15|92.55|0
1633077970000|2021-10-01 08:46:10|94.15|92.55|94.08|92.48|94.22|92.62|94.08|92.48|0
1633077980000|2021-10-01 08:46:20|93.51|91.91|93.65|92.05|93.65|92.05|93.51|91.91|0
1633077990000|2021-10-01 08:46:30|93.51|91.91|93.08|91.48|93.51|91.91|93.08|91.48|0
1633078000000|2021-10-01 08:46:40|92.94|91.34|93.29|91.69|93.37|91.77|92.94|91.34|0
1633078010000|2021-10-01 08:46:50|93.37|91.77|93.01|91.41|93.37|91.77|92.8|91.2|0
1633078020000|2021-10-01 08:47:00|93.08|91.48|93.08|91.48|93.08|91.48|92.94|91.34|0
1633078030000|2021-10-01 08:47:10|92.94|91.34|92.8|91.2|92.94|91.34|92.8|91.2|0
1633078040000|2021-10-01 08:47:20|92.65|91.05|92.51|90.91|92.65|91.05|92.37|90.77|0
1633078050000|2021-10-01 08:47:30|92.37|90.77|91.81|90.21|92.37|90.77|91.81|90.21|0
1633078060000|2021-10-01 08:47:40|91.95|90.35|91.95|90.35|91.95|90.35|91.81|90.21|0
1633078070000|2021-10-01 08:47:50|91.81|90.21|92.37|90.77|92.37|90.77|91.81|90.21|0
1633078080000|2021-10-01 08:48:00|92.23|90.63|92.09|90.49|92.23|90.63|92.09|90.49|0
1633078090000|2021-10-01 08:48:10|91.81|90.21|92.3|90.7|92.3|90.7|91.81|90.21|0
1633078100000|2021-10-01 08:48:20|92.09|90.49|91.95|90.35|92.09|90.49|91.95|90.35|0
1633078110000|2021-10-01 08:48:30|92.37|90.77|92.94|91.34|92.94|91.34|92.37|90.77|0
1633078120000|2021-10-01 08:48:40|92.79|91.19|92.86|91.26|92.86|91.26|92.79|91.19|0
1633078130000|2021-10-01 08:48:50|92.94|91.34|92.65|91.05|92.94|91.34|92.65|91.05|0
1633078140000|2021-10-01 08:49:00|93.22|91.62|93.36|91.76|93.36|91.76|93.08|91.48|0
1633078150000|2021-10-01 08:49:10|93.22|91.62|93.08|91.48|93.36|91.76|93.08|91.48|0
1633078160000|2021-10-01 08:49:20|93.22|91.62|93.22|91.62|93.22|91.62|93.22|91.62|0
1633078170000|2021-10-01 08:49:30|93.36|91.76|93.65|92.05|93.79|92.19|93.36|91.76|0
1633078180000|2021-10-01 08:49:40|93.64|92.04|93.79|92.19|93.79|92.19|93.64|92.04|0
1633078190000|2021-10-01 08:49:50|93.93|92.33|93.5|91.9|93.93|92.33|93.5|91.9|0
1633078200000|2021-10-01 08:50:00|93.79|92.19|93.93|92.33|94.07|92.47|93.79|92.19|0
1633078210000|2021-10-01 08:50:10|93.79|92.19|93.79|92.19|93.79|92.19|93.79|92.19|0
1633078220000|2021-10-01 08:50:20|93.64|92.04|93.93|92.33|93.93|92.33|93.64|92.04|0
1633078230000|2021-10-01 08:50:30|93.79|92.19|93.93|92.33|93.93|92.33|93.79|92.19|0
1633078240000|2021-10-01 08:50:40|93.64|92.04|93.07|91.47|93.79|92.19|93.07|91.47|0
1633078250000|2021-10-01 08:50:50|92.93|91.33|93.5|91.9|93.5|91.9|92.93|91.33|0
1633078260000|2021-10-01 08:51:00|93.36|91.76|93.64|92.04|93.64|92.04|93.22|91.62|0
1633078270000|2021-10-01 08:51:10|93.36|91.76|93.22|91.62|93.36|91.76|93.22|91.62|0
1633078280000|2021-10-01 08:51:20|93.36|91.76|93.36|91.76|93.43|91.83|93.36|91.76|0
1633078290000|2021-10-01 08:51:30|93.5|91.9|93.5|91.9|93.64|92.04|93.5|91.9|0
1633078310000|2021-10-01 08:51:50|93.64|92.04|94.07|92.47|94.07|92.47|93.64|92.04|0
1633078320000|2021-10-01 08:52:00|94.21|92.61|93.5|91.9|94.21|92.61|93.5|91.9|0
1633078330000|2021-10-01 08:52:10|93.36|91.76|93.07|91.47|93.36|91.76|93.07|91.47|0
1633078340000|2021-10-01 08:52:20|92.79|91.19|92.93|91.33|92.93|91.33|92.79|91.19|0
1633078350000|2021-10-01 08:52:30|92.79|91.19|93.07|91.47|93.35|91.75|92.79|91.19|0
1633078360000|2021-10-01 08:52:40|93.21|91.61|92.79|91.19|93.21|91.61|92.79|91.19|0
1633078370000|2021-10-01 08:52:50|92.93|91.33|92.93|91.33|93.07|91.47|92.93|91.33|0
1633078380000|2021-10-01 08:53:00|93.21|91.61|93.07|91.47|93.21|91.61|93.07|91.47|0
1633078390000|2021-10-01 08:53:10|92.93|91.33|92.71|91.11|92.93|91.33|92.71|91.11|0
1633078400000|2021-10-01 08:53:20|93.07|91.47|93.21|91.61|93.21|91.61|92.93|91.33|0
1633078410000|2021-10-01 08:53:30|93.35|91.75|93.35|91.75|93.35|91.75|93.21|91.61|0
1633078420000|2021-10-01 08:53:40|93.21|91.61|93.21|91.61|93.49|91.89|93.21|91.61|0
1633078430000|2021-10-01 08:53:50|93.42|91.82|93.35|91.75|93.49|91.89|93.35|91.75|0
1633078440000|2021-10-01 08:54:00|93.07|91.47|93.35|91.75|93.35|91.75|93.07|91.47|0
1633078450000|2021-10-01 08:54:10|93.49|91.89|93.35|91.75|93.49|91.89|93.35|91.75|0
1633078460000|2021-10-01 08:54:20|93.49|91.89|93.21|91.61|93.49|91.89|93.14|91.54|0
1633078470000|2021-10-01 08:54:30|93.35|91.75|93.28|91.68|93.35|91.75|93.28|91.68|0
1633078480000|2021-10-01 08:54:40|93.35|91.75|93.35|91.75|93.49|91.89|93.35|91.75|0
1633078490000|2021-10-01 08:54:50|93.49|91.89|93.35|91.75|93.49|91.89|93.35|91.75|0
1633078500000|2021-10-01 08:55:00|93.21|91.61|93.49|91.89|93.49|91.89|93.21|91.61|0
1633078510000|2021-10-01 08:55:10|93.63|92.03|93.49|91.89|93.63|92.03|93.35|91.75|0
1633078520000|2021-10-01 08:55:20|93.63|92.03|93.63|92.03|93.78|92.18|93.63|92.03|0
1633078530000|2021-10-01 08:55:30|93.49|91.89|93.42|91.82|93.63|92.03|93.42|91.82|0
1633078540000|2021-10-01 08:55:40|93.35|91.75|93.13|91.53|93.35|91.75|93.06|91.46|0
1633078550000|2021-10-01 08:55:50|93.35|91.75|93.06|91.46|93.35|91.75|92.92|91.32|0
1633078560000|2021-10-01 08:56:00|92.92|91.32|93.06|91.46|93.06|91.46|92.92|91.32|0
1633078570000|2021-10-01 08:56:10|92.92|91.32|92.92|91.32|92.92|91.32|92.92|91.32|0
1633078580000|2021-10-01 08:56:20|93.06|91.46|93.06|91.46|93.13|91.53|93.06|91.46|0
1633078590000|2021-10-01 08:56:30|92.78|91.18|92.64|91.04|92.92|91.32|92.64|91.04|0
1633078600000|2021-10-01 08:56:40|92.35|90.75|92.64|91.04|92.64|91.04|92.35|90.75|0
1633078610000|2021-10-01 08:56:50|92.5|90.9|92.28|90.68|92.5|90.9|92.21|90.61|0
1633078620000|2021-10-01 08:57:00|92.21|90.61|92.35|90.75|92.35|90.75|92.21|90.61|0
1633078630000|2021-10-01 08:57:10|91.79|90.19|91.93|90.33|91.93|90.33|91.79|90.19|0
1633078650000|2021-10-01 08:57:30|91.65|90.05|91.79|90.19|91.93|90.33|91.65|90.05|0
1633078660000|2021-10-01 08:57:40|91.37|89.77|91.37|89.77|91.37|89.77|91.37|89.77|0
1633078670000|2021-10-01 08:57:50|91.51|89.91|91.65|90.05|91.65|90.05|91.51|89.91|0
1633078680000|2021-10-01 08:58:00|92.07|90.47|91.79|90.19|92.07|90.47|91.79|90.19|0
1633078690000|2021-10-01 08:58:10|91.93|90.33|92|90.4|92.07|90.47|91.93|90.33|0
1633078700000|2021-10-01 08:58:20|91.93|90.33|92.07|90.47|92.07|90.47|91.93|90.33|0
1633078710000|2021-10-01 08:58:30|92.28|90.68|92.49|90.89|92.49|90.89|92.28|90.68|0
1633078720000|2021-10-01 08:58:40|92.63|91.03|92.35|90.75|92.63|91.03|92.35|90.75|0
1633078730000|2021-10-01 08:58:50|92.49|90.89|92.49|90.89|92.49|90.89|92.49|90.89|0
1633078740000|2021-10-01 08:59:00|92.63|91.03|92.49|90.89|92.63|91.03|92.49|90.89|0
1633078750000|2021-10-01 08:59:10|92.63|91.03|93.27|91.67|93.34|91.74|92.63|91.03|0
1633078760000|2021-10-01 08:59:20|93.34|91.74|93.34|91.74|93.34|91.74|93.34|91.74|0
1633078770000|2021-10-01 08:59:30|93.48|91.88|93.34|91.74|93.48|91.88|93.34|91.74|0
1633078780000|2021-10-01 08:59:40|93.48|91.88|93.48|91.88|93.55|91.95|93.48|91.88|0
1633078790000|2021-10-01 08:59:50|93.77|92.17|93.77|92.17|93.77|92.17|93.77|92.17|0
1633078800000|2021-10-01 09:00:00|93.63|92.03|93.91|92.31|94.05|92.45|93.63|92.03|0
1633078810000|2021-10-01 09:00:10|94.05|92.45|94.2|92.6|94.2|92.6|93.77|92.17|0
1633078820000|2021-10-01 09:00:20|94.26|92.66|94.05|92.45|94.26|92.66|94.05|92.45|0
1633078830000|2021-10-01 09:00:30|93.91|92.31|94.05|92.45|94.05|92.45|93.77|92.17|0
1633078840000|2021-10-01 09:00:40|93.91|92.31|94.2|92.6|94.62|93.02|93.91|92.31|0
1633078850000|2021-10-01 09:00:50|94.48|92.88|94.62|93.02|94.91|93.31|94.48|92.88|0
1633078860000|2021-10-01 09:01:00|94.48|92.88|94.48|92.88|94.77|93.17|94.34|92.74|0
1633078870000|2021-10-01 09:01:10|94.19|92.59|94.05|92.45|94.19|92.59|94.05|92.45|0
1633078880000|2021-10-01 09:01:20|94.19|92.59|94.48|92.88|94.62|93.02|94.19|92.59|0
1633078890000|2021-10-01 09:01:30|94.62|93.02|94.19|92.59|94.62|93.02|94.19|92.59|0
1633078900000|2021-10-01 09:01:40|94.41|92.81|94.34|92.74|94.48|92.88|94.19|92.59|0
1633078910000|2021-10-01 09:01:50|93.91|92.31|94.05|92.45|94.12|92.52|93.91|92.31|0
1633078920000|2021-10-01 09:02:00|93.91|92.31|94.19|92.59|94.34|92.74|93.91|92.31|0
1633078930000|2021-10-01 09:02:10|94.48|92.88|94.34|92.74|94.55|92.95|94.34|92.74|0
1633078940000|2021-10-01 09:02:20|94.19|92.59|94.19|92.59|94.34|92.74|94.05|92.45|0
1633078950000|2021-10-01 09:02:30|94.05|92.45|94.19|92.59|94.19|92.59|94.05|92.45|0
1633078960000|2021-10-01 09:02:40|93.76|92.16|93.76|92.16|93.91|92.31|93.76|92.16|0
1633078970000|2021-10-01 09:02:50|93.91|92.31|94.05|92.45|94.05|92.45|93.76|92.16|0
1633078980000|2021-10-01 09:03:00|93.76|92.16|93.76|92.16|93.76|92.16|93.62|92.02|0
1633078990000|2021-10-01 09:03:10|93.83|92.23|93.9|92.3|93.9|92.3|93.83|92.23|0
1633079000000|2021-10-01 09:03:20|94.19|92.59|94.48|92.88|94.48|92.88|94.19|92.59|0
1633079010000|2021-10-01 09:03:30|94.76|93.16|94.69|93.09|94.83|93.23|94.69|93.09|0
1633079020000|2021-10-01 09:03:40|94.62|93.02|94.83|93.23|94.91|93.31|94.62|93.02|0
1633079030000|2021-10-01 09:03:50|94.91|93.31|94.76|93.16|94.91|93.31|94.76|93.16|0
1633079040000|2021-10-01 09:04:00|94.91|93.31|94.91|93.31|95.05|93.45|94.62|93.02|0
1633079050000|2021-10-01 09:04:10|94.76|93.16|94.91|93.31|94.91|93.31|94.76|93.16|0
1633079060000|2021-10-01 09:04:20|95.05|93.45|94.76|93.16|95.05|93.45|94.62|93.02|0
1633079070000|2021-10-01 09:04:30|94.83|93.23|95.05|93.45|95.05|93.45|94.83|93.23|0
1633079090000|2021-10-01 09:04:50|94.97|93.37|95.34|93.74|95.34|93.74|94.76|93.16|0
1633079100000|2021-10-01 09:05:00|95.48|93.88|95.19|93.59|95.62|94.02|95.19|93.59|0
1633079110000|2021-10-01 09:05:10|95.34|93.74|95.33|93.73|95.62|94.02|95.33|93.73|0
1633079120000|2021-10-01 09:05:20|95.48|93.88|95.48|93.88|95.62|94.02|95.33|93.73|0
1633079130000|2021-10-01 09:05:30|95.19|93.59|94.62|93.02|95.19|93.59|94.62|93.02|0
1633079140000|2021-10-01 09:05:40|95.05|93.45|94.9|93.3|95.19|93.59|94.9|93.3|0
1633079150000|2021-10-01 09:05:50|95.05|93.45|95.05|93.45|95.05|93.45|95.05|93.45|0
1633079160000|2021-10-01 09:06:00|94.9|93.3|94.76|93.16|94.9|93.3|94.47|92.87|0
1633079170000|2021-10-01 09:06:10|94.9|93.3|94.47|92.87|94.9|93.3|94.47|92.87|0
1633079180000|2021-10-01 09:06:20|94.61|93.01|94.54|92.94|94.61|93.01|94.47|92.87|0
1633079190000|2021-10-01 09:06:30|94.47|92.87|94.61|93.01|94.61|93.01|94.4|92.8|0
1633079200000|2021-10-01 09:06:40|94.47|92.87|94.47|92.87|94.47|92.87|94.47|92.87|0
1633079210000|2021-10-01 09:06:50|94.33|92.73|95.04|93.44|95.04|93.44|94.33|92.73|0
1633079220000|2021-10-01 09:07:00|95.19|93.59|95.04|93.44|95.33|93.73|95.04|93.44|0
1633079230000|2021-10-01 09:07:10|94.97|93.37|95.04|93.44|95.04|93.44|94.97|93.37|0
1633079240000|2021-10-01 09:07:20|94.9|93.3|95.33|93.73|95.33|93.73|94.9|93.3|0
1633079250000|2021-10-01 09:07:30|95.19|93.59|95.04|93.44|95.19|93.59|95.04|93.44|0
1633079260000|2021-10-01 09:07:40|94.9|93.3|95.19|93.59|95.33|93.73|94.9|93.3|0
1633079270000|2021-10-01 09:07:50|95.33|93.73|95.19|93.59|95.33|93.73|95.19|93.59|0
1633079280000|2021-10-01 09:08:00|95.33|93.73|95.76|94.16|95.76|94.16|95.33|93.73|0
1633079290000|2021-10-01 09:08:10|95.62|94.02|95.79|94.19|95.79|94.19|95.62|94.02|0
1633079300000|2021-10-01 09:08:20|95.65|94.05|95.65|94.05|95.65|94.05|95.36|93.76|0
1633079310000|2021-10-01 09:08:30|95.5|93.9|95.07|93.47|95.5|93.9|94.78|93.18|0
1633079320000|2021-10-01 09:08:40|94.93|93.33|94.92|93.32|95.07|93.47|94.92|93.32|0
1633079330000|2021-10-01 09:08:50|94.78|93.18|94.78|93.18|94.78|93.18|94.78|93.18|0
1633079340000|2021-10-01 09:09:00|95.07|93.47|94.92|93.32|95.07|93.47|94.92|93.32|0
1633079350000|2021-10-01 09:09:10|95.07|93.47|94.78|93.18|95.07|93.47|94.78|93.18|0
1633079360000|2021-10-01 09:09:20|94.64|93.04|94.64|93.04|94.92|93.32|94.64|93.04|0
1633079370000|2021-10-01 09:09:30|94.49|92.89|94.64|93.04|94.64|93.04|94.49|92.89|0
1633079380000|2021-10-01 09:09:40|94.21|92.61|94.42|92.82|94.42|92.82|94.21|92.61|0
1633079390000|2021-10-01 09:09:50|94.35|92.75|94.35|92.75|94.35|92.75|94.35|92.75|0
1633079400000|2021-10-01 09:10:00|94.49|92.89|94.92|93.32|94.92|93.32|94.49|92.89|0
1633079410000|2021-10-01 09:10:10|94.78|93.18|94.78|93.18|94.78|93.18|94.78|93.18|0
1633079420000|2021-10-01 09:10:20|94.92|93.32|95.21|93.61|95.21|93.61|94.92|93.32|0
1633079430000|2021-10-01 09:10:30|95.35|93.75|95.79|94.19|95.79|94.19|95.35|93.75|0
1633079440000|2021-10-01 09:10:40|95.64|94.04|95.79|94.19|95.79|94.19|95.64|94.04|0
1633079450000|2021-10-01 09:10:50|95.93|94.33|95.93|94.33|96.08|94.48|95.93|94.33|0
1633079460000|2021-10-01 09:11:00|96.22|94.62|95.5|93.9|96.22|94.62|95.5|93.9|0
1633079470000|2021-10-01 09:11:10|95.57|93.97|95.21|93.61|95.64|94.04|95.21|93.61|0
1633079480000|2021-10-01 09:11:20|95.06|93.46|95.35|93.75|95.35|93.75|95.06|93.46|0
1633079490000|2021-10-01 09:11:30|95.64|94.04|95.06|93.46|95.64|94.04|95.06|93.46|0
1633079500000|2021-10-01 09:11:40|95.13|93.53|94.92|93.32|95.13|93.53|94.92|93.32|0
1633079510000|2021-10-01 09:11:50|94.99|93.39|94.92|93.32|94.99|93.39|94.92|93.32|0
1633079520000|2021-10-01 09:12:00|95.06|93.46|95.06|93.46|95.06|93.46|94.92|93.32|0
1633079530000|2021-10-01 09:12:10|94.92|93.32|95.78|94.18|95.78|94.18|94.92|93.32|0
1633079540000|2021-10-01 09:12:20|95.49|93.89|95.56|93.96|95.64|94.04|95.49|93.89|0
1633079550000|2021-10-01 09:12:30|95.49|93.89|95.49|93.89|95.49|93.89|95.49|93.89|0
1633079560000|2021-10-01 09:12:40|95.35|93.75|95.35|93.75|95.49|93.89|95.35|93.75|0
1633079570000|2021-10-01 09:12:50|95.06|93.46|95.06|93.46|95.06|93.46|95.06|93.46|0
1633079580000|2021-10-01 09:13:00|95.35|93.75|95.49|93.89|95.49|93.89|95.2|93.6|0
1633079590000|2021-10-01 09:13:10|95.56|93.96|95.64|94.04|95.78|94.18|95.56|93.96|0
1633079600000|2021-10-01 09:13:20|95.35|93.75|95.35|93.75|95.35|93.75|95.35|93.75|0
1633079610000|2021-10-01 09:13:30|95.49|93.89|95.49|93.89|95.49|93.89|95.49|93.89|0
1633079620000|2021-10-01 09:13:40|95.35|93.75|95.49|93.89|95.49|93.89|95.35|93.75|0
1633079630000|2021-10-01 09:13:50|95.56|93.96|95.64|94.04|95.64|94.04|95.49|93.89|0
1633079640000|2021-10-01 09:14:00|95.92|94.32|95.92|94.32|95.92|94.32|95.92|94.32|0
1633079650000|2021-10-01 09:14:10|95.78|94.18|95.78|94.18|95.78|94.18|95.78|94.18|0
1633079660000|2021-10-01 09:14:20|96.07|94.47|95.85|94.25|96.07|94.47|95.85|94.25|0
1633079670000|2021-10-01 09:14:30|95.92|94.32|96.21|94.61|96.21|94.61|95.78|94.18|0
1633079680000|2021-10-01 09:14:40|96.07|94.47|96.07|94.47|96.14|94.54|96.07|94.47|0
1633079690000|2021-10-01 09:14:50|95.92|94.32|96.14|94.54|96.14|94.54|95.92|94.32|0
1633079700000|2021-10-01 09:15:00|96.21|94.61|96.36|94.76|96.36|94.76|96.07|94.47|0
1633079710000|2021-10-01 09:15:10|96.5|94.9|96.5|94.9|96.5|94.9|96.36|94.76|0
1633079720000|2021-10-01 09:15:20|96.36|94.76|95.92|94.32|96.36|94.76|95.92|94.32|0
1633079730000|2021-10-01 09:15:30|95.78|94.18|96.07|94.47|96.07|94.47|95.78|94.18|0
1633079740000|2021-10-01 09:15:40|95.92|94.32|96.07|94.47|96.07|94.47|95.92|94.32|0
1633079750000|2021-10-01 09:15:50|96.21|94.61|96.07|94.47|96.21|94.61|96.07|94.47|0
1633079760000|2021-10-01 09:16:00|96.21|94.61|95.78|94.18|96.21|94.61|95.78|94.18|0
1633079770000|2021-10-01 09:16:10|95.63|94.03|95.63|94.03|95.63|94.03|95.63|94.03|0
1633079790000|2021-10-01 09:16:30|95.78|94.18|95.56|93.96|95.78|94.18|95.49|93.89|0
1633079800000|2021-10-01 09:16:40|95.78|94.18|95.92|94.32|95.92|94.32|95.77|94.17|0
1633079810000|2021-10-01 09:16:50|96.06|94.46|95.92|94.32|96.06|94.46|95.92|94.32|0
1633079820000|2021-10-01 09:17:00|96.06|94.46|96.06|94.46|96.06|94.46|96.06|94.46|0
1633079830000|2021-10-01 09:17:10|96.21|94.61|95.92|94.32|96.21|94.61|95.92|94.32|0
1633079840000|2021-10-01 09:17:20|96.06|94.46|96.06|94.46|96.06|94.46|96.06|94.46|0
1633079850000|2021-10-01 09:17:30|95.92|94.32|95.63|94.03|95.92|94.32|95.63|94.03|0
1633079860000|2021-10-01 09:17:40|95.77|94.17|95.48|93.88|95.77|94.17|95.48|93.88|0
1633079870000|2021-10-01 09:17:50|95.63|94.03|95.92|94.32|95.92|94.32|95.48|93.88|0
1633079880000|2021-10-01 09:18:00|96.06|94.46|96.06|94.46|96.06|94.46|95.77|94.17|0
1633079890000|2021-10-01 09:18:10|95.92|94.32|95.92|94.32|95.92|94.32|95.92|94.32|0
1633079900000|2021-10-01 09:18:20|95.77|94.17|95.77|94.17|95.77|94.17|95.77|94.17|0
1633079910000|2021-10-01 09:18:30|95.99|94.39|95.92|94.32|95.99|94.39|95.92|94.32|0
1633079920000|2021-10-01 09:18:40|95.77|94.17|95.92|94.32|95.92|94.32|95.77|94.17|0
1633079930000|2021-10-01 09:18:50|95.84|94.24|96.06|94.46|96.21|94.61|95.84|94.24|0
1633079940000|2021-10-01 09:19:00|95.92|94.32|95.92|94.32|95.92|94.32|95.77|94.17|0
1633079950000|2021-10-01 09:19:10|96.06|94.46|95.91|94.31|96.06|94.46|95.91|94.31|0
1633079960000|2021-10-01 09:19:20|96.2|94.6|95.91|94.31|96.2|94.6|95.91|94.31|0
1633079970000|2021-10-01 09:19:30|95.77|94.17|95.63|94.03|95.77|94.17|95.63|94.03|0
1633079980000|2021-10-01 09:19:40|95.62|94.02|95.34|93.74|95.62|94.02|95.34|93.74|0
1633079990000|2021-10-01 09:19:50|95.19|93.59|94.76|93.16|95.19|93.59|94.76|93.16|0
1633080000000|2021-10-01 09:20:00|95.05|93.45|95.19|93.59|95.19|93.59|95.05|93.45|0
1633080010000|2021-10-01 09:20:10|95.77|94.17|95.77|94.17|95.77|94.17|95.77|94.17|0
1633080020000|2021-10-01 09:20:20|95.62|94.02|96.06|94.46|96.06|94.46|95.62|94.02|0
1633080030000|2021-10-01 09:20:30|96.35|94.75|96.49|94.89|96.78|95.18|96.35|94.75|0
1633080040000|2021-10-01 09:20:40|96.64|95.04|96.71|95.11|96.71|95.11|96.64|95.04|0
1633080050000|2021-10-01 09:20:50|96.64|95.04|96.64|95.04|96.71|95.11|96.64|95.04|0
1633080060000|2021-10-01 09:21:00|96.49|94.89|96.64|95.04|96.64|95.04|96.49|94.89|0
1633080070000|2021-10-01 09:21:10|96.49|94.89|96.78|95.18|96.78|95.18|96.49|94.89|0
1633080080000|2021-10-01 09:21:20|96.93|95.33|96.64|95.04|96.93|95.33|96.64|95.04|0
1633080090000|2021-10-01 09:21:30|96.49|94.89|96.49|94.89|96.49|94.89|96.49|94.89|0
1633080100000|2021-10-01 09:21:40|96.64|95.04|96.64|95.04|96.64|95.04|96.64|95.04|0
1633080110000|2021-10-01 09:21:50|96.78|95.18|96.78|95.18|96.93|95.33|96.78|95.18|0
1633080120000|2021-10-01 09:22:00|96.49|94.89|95.76|94.16|96.49|94.89|95.76|94.16|0
1633080130000|2021-10-01 09:22:10|95.48|93.88|96.05|94.45|96.2|94.6|95.48|93.88|0
1633080140000|2021-10-01 09:22:20|95.62|94.02|95.76|94.16|95.76|94.16|95.62|94.02|0
1633080150000|2021-10-01 09:22:30|95.62|94.02|95.76|94.16|95.76|94.16|95.62|94.02|0
1633080160000|2021-10-01 09:22:40|95.62|94.02|95.33|93.73|95.62|94.02|95.33|93.73|0
1633080170000|2021-10-01 09:22:50|95.47|93.87|95.47|93.87|95.47|93.87|95.47|93.87|0
1633080180000|2021-10-01 09:23:00|95.62|94.02|95.76|94.16|95.91|94.31|95.62|94.02|0
1633080190000|2021-10-01 09:23:10|95.83|94.23|95.83|94.23|95.83|94.23|95.83|94.23|0
1633080200000|2021-10-01 09:23:20|95.76|94.16|95.33|93.73|95.91|94.31|95.33|93.73|0
1633080210000|2021-10-01 09:23:30|95.47|93.87|95.47|93.87|95.47|93.87|95.33|93.73|0
1633080220000|2021-10-01 09:23:40|95.33|93.73|95.47|93.87|95.47|93.87|95.33|93.73|0
1633080230000|2021-10-01 09:23:50|95.33|93.73|94.9|93.3|95.33|93.73|94.9|93.3|0
1633080240000|2021-10-01 09:24:00|95.04|93.44|95.04|93.44|95.04|93.44|95.04|93.44|0
1633080250000|2021-10-01 09:24:10|95.18|93.58|95.18|93.58|95.18|93.58|95.18|93.58|0
1633080260000|2021-10-01 09:24:20|95.25|93.65|95.18|93.58|95.25|93.65|95.18|93.58|0
1633080270000|2021-10-01 09:24:30|95.33|93.73|95.18|93.58|95.33|93.73|95.18|93.58|0
1633080280000|2021-10-01 09:24:40|95.04|93.44|95.18|93.58|95.18|93.58|95.04|93.44|0
1633080290000|2021-10-01 09:24:50|95.04|93.44|94.89|93.29|95.04|93.44|94.89|93.29|0
1633080300000|2021-10-01 09:25:00|94.96|93.36|95.04|93.44|95.04|93.44|94.96|93.36|0
1633080310000|2021-10-01 09:25:10|95.61|94.01|96.05|94.45|96.05|94.45|95.61|94.01|0
1633080320000|2021-10-01 09:25:20|95.76|94.16|95.61|94.01|95.76|94.16|95.61|94.01|0
1633080330000|2021-10-01 09:25:30|95.47|93.87|95.47|93.87|95.47|93.87|95.33|93.73|0
1633080340000|2021-10-01 09:25:40|95.61|94.01|95.47|93.87|95.61|94.01|95.47|93.87|0
1633080350000|2021-10-01 09:25:50|95.61|94.01|95.61|94.01|95.61|94.01|95.61|94.01|0
1633080360000|2021-10-01 09:26:00|95.76|94.16|95.61|94.01|95.76|94.16|95.61|94.01|0
1633080370000|2021-10-01 09:26:10|95.9|94.3|95.9|94.3|95.9|94.3|95.9|94.3|0
1633080380000|2021-10-01 09:26:20|95.83|94.23|95.76|94.16|95.83|94.23|95.76|94.16|0
1633080390000|2021-10-01 09:26:30|95.83|94.23|95.76|94.16|95.83|94.23|95.68|94.08|0
1633080400000|2021-10-01 09:26:40|95.47|93.87|95.18|93.58|95.47|93.87|95.18|93.58|0
1633080410000|2021-10-01 09:26:50|95.04|93.44|95.18|93.58|95.18|93.58|94.89|93.29|0
1633080420000|2021-10-01 09:27:00|95.1|93.5|95.03|93.43|95.1|93.5|94.89|93.29|0
1633080430000|2021-10-01 09:27:10|94.89|93.29|94.89|93.29|94.89|93.29|94.89|93.29|0
1633080440000|2021-10-01 09:27:20|95.03|93.43|95.18|93.58|95.18|93.58|95.03|93.43|0
1633080460000|2021-10-01 09:27:40|95.03|93.43|95.75|94.15|95.75|94.15|95.03|93.43|0
1633080470000|2021-10-01 09:27:50|95.61|94.01|95.61|94.01|95.75|94.15|95.61|94.01|0
1633080480000|2021-10-01 09:28:00|95.68|94.08|95.75|94.15|95.9|94.3|95.68|94.08|0
1633080490000|2021-10-01 09:28:10|95.9|94.3|95.97|94.37|96.04|94.44|95.9|94.3|0
1633080500000|2021-10-01 09:28:20|95.75|94.15|95.68|94.08|95.75|94.15|95.61|94.01|0
1633080510000|2021-10-01 09:28:30|95.75|94.15|95.9|94.3|95.9|94.3|95.46|93.86|0
1633080520000|2021-10-01 09:28:40|95.75|94.15|95.75|94.15|95.75|94.15|95.75|94.15|0
1633080530000|2021-10-01 09:28:50|95.9|94.3|96.19|94.59|96.19|94.59|95.9|94.3|0
1633080540000|2021-10-01 09:29:00|95.9|94.3|95.9|94.3|96.04|94.44|95.9|94.3|0
1633080550000|2021-10-01 09:29:10|96.04|94.44|96.04|94.44|96.04|94.44|96.04|94.44|0
1633080560000|2021-10-01 09:29:20|95.9|94.3|95.75|94.15|95.9|94.3|95.75|94.15|0
1633080570000|2021-10-01 09:29:30|95.9|94.3|95.9|94.3|96.19|94.59|95.9|94.3|0
1633080580000|2021-10-01 09:29:40|96.04|94.44|96.04|94.44|96.11|94.51|96.04|94.44|0
1633080590000|2021-10-01 09:29:50|96.18|94.58|96.33|94.73|96.47|94.87|96.18|94.58|0
1633080600000|2021-10-01 09:30:00|96.18|94.58|96.91|95.31|96.91|95.31|96.18|94.58|0
1633080610000|2021-10-01 09:30:10|97.06|95.46|96.91|95.31|97.06|95.46|96.91|95.31|0
1633080620000|2021-10-01 09:30:20|96.76|95.16|96.76|95.16|96.76|95.16|96.62|95.02|0
1633080630000|2021-10-01 09:30:30|96.62|95.02|96.91|95.31|96.91|95.31|96.62|95.02|0
1633080640000|2021-10-01 09:30:40|96.76|95.16|96.76|95.16|96.76|95.16|96.76|95.16|0
1633080650000|2021-10-01 09:30:50|96.62|95.02|96.62|95.02|96.62|95.02|96.62|95.02|0
1633080660000|2021-10-01 09:31:00|96.76|95.16|96.76|95.16|96.76|95.16|96.76|95.16|0
1633080670000|2021-10-01 09:31:10|96.91|95.31|96.91|95.31|96.91|95.31|96.76|95.16|0
1633080690000|2021-10-01 09:31:30|97.2|95.6|97.05|95.45|97.35|95.75|97.05|95.45|0
1633080700000|2021-10-01 09:31:40|96.91|95.31|97.05|95.45|97.05|95.45|96.91|95.31|0
1633080710000|2021-10-01 09:31:50|96.98|95.38|96.91|95.31|96.98|95.38|96.91|95.31|0
1633080720000|2021-10-01 09:32:00|96.76|95.16|96.47|94.87|96.76|95.16|96.47|94.87|0
1633080730000|2021-10-01 09:32:10|96.33|94.73|96.62|95.02|96.62|95.02|96.33|94.73|0
1633080740000|2021-10-01 09:32:20|96.33|94.73|96.18|94.58|96.33|94.73|96.18|94.58|0
1633080750000|2021-10-01 09:32:30|96.04|94.44|96.03|94.43|96.04|94.44|96.03|94.43|0
1633080760000|2021-10-01 09:32:40|95.96|94.36|96.32|94.72|96.32|94.72|95.96|94.36|0
1633080770000|2021-10-01 09:32:50|96.03|94.43|96.1|94.5|96.18|94.58|96.03|94.43|0
1633080780000|2021-10-01 09:33:00|96.18|94.58|96.03|94.43|96.18|94.58|96.03|94.43|0
1633080790000|2021-10-01 09:33:10|95.96|94.36|95.96|94.36|96.03|94.43|95.96|94.36|0
1633080800000|2021-10-01 09:33:20|95.89|94.29|95.89|94.29|95.89|94.29|95.89|94.29|0
1633080810000|2021-10-01 09:33:30|95.74|94.14|95.74|94.14|95.74|94.14|95.74|94.14|0
1633080820000|2021-10-01 09:33:40|95.31|93.71|95.17|93.57|95.31|93.71|95.17|93.57|0
1633080830000|2021-10-01 09:33:50|95.02|93.42|95.02|93.42|95.02|93.42|95.02|93.42|0
1633080840000|2021-10-01 09:34:00|94.59|92.99|94.73|93.13|94.73|93.13|94.59|92.99|0
1633080860000|2021-10-01 09:34:20|95.02|93.42|95.31|93.71|95.31|93.71|95.02|93.42|0
1633080870000|2021-10-01 09:34:30|95.16|93.56|94.88|93.28|95.16|93.56|94.88|93.28|0
1633080880000|2021-10-01 09:34:40|94.73|93.13|94.88|93.28|94.88|93.28|94.73|93.13|0
1633080890000|2021-10-01 09:34:50|94.73|93.13|94.73|93.13|94.73|93.13|94.59|92.99|0
1633080900000|2021-10-01 09:35:00|94.59|92.99|94.73|93.13|94.73|93.13|94.59|92.99|0
1633080910000|2021-10-01 09:35:10|94.59|92.99|94.59|92.99|94.59|92.99|94.59|92.99|0
1633080920000|2021-10-01 09:35:20|94.44|92.84|94.59|92.99|94.59|92.99|94.44|92.84|0
1633080930000|2021-10-01 09:35:30|94.51|92.91|94.3|92.7|94.51|92.91|94.3|92.7|0
1633080940000|2021-10-01 09:35:40|94.16|92.56|94.3|92.7|94.3|92.7|94.16|92.56|0
1633080950000|2021-10-01 09:35:50|94.16|92.56|94.3|92.7|94.3|92.7|94.16|92.56|0
1633080960000|2021-10-01 09:36:00|94.44|92.84|94.16|92.56|94.44|92.84|94.16|92.56|0
1633080970000|2021-10-01 09:36:10|94.01|92.41|93.87|92.27|94.01|92.41|93.87|92.27|0
1633080980000|2021-10-01 09:36:20|94.16|92.56|94.01|92.41|94.16|92.56|94.01|92.41|0
1633080990000|2021-10-01 09:36:30|93.87|92.27|93.87|92.27|93.87|92.27|93.87|92.27|0
1633081000000|2021-10-01 09:36:40|93.94|92.34|93.87|92.27|93.94|92.34|93.87|92.27|0
1633081010000|2021-10-01 09:36:50|94.01|92.41|94.3|92.7|94.3|92.7|94.01|92.41|0
1633081020000|2021-10-01 09:37:00|94.15|92.55|93.73|92.13|94.15|92.55|93.73|92.13|0
1633081030000|2021-10-01 09:37:10|93.65|92.05|94.01|92.41|94.3|92.7|93.65|92.05|0
1633081050000|2021-10-01 09:37:30|93.72|92.12|93.72|92.12|93.72|92.12|93.72|92.12|0
1633081060000|2021-10-01 09:37:40|93.58|91.98|93.58|91.98|93.58|91.98|93.58|91.98|0
1633081070000|2021-10-01 09:37:50|93.72|92.12|93.58|91.98|93.72|92.12|93.58|91.98|0
1633081080000|2021-10-01 09:38:00|93.87|92.27|94.01|92.41|94.15|92.55|93.87|92.27|0
1633081090000|2021-10-01 09:38:10|94.15|92.55|94.3|92.7|94.3|92.7|94.15|92.55|0
1633081100000|2021-10-01 09:38:20|94.15|92.55|94.08|92.48|94.15|92.55|94.08|92.48|0
1633081110000|2021-10-01 09:38:30|94.15|92.55|94.15|92.55|94.15|92.55|94.01|92.41|0
1633081120000|2021-10-01 09:38:40|94.01|92.41|94.01|92.41|94.01|92.41|94.01|92.41|0
1633081130000|2021-10-01 09:38:50|93.72|92.12|93.72|92.12|93.72|92.12|93.58|91.98|0
1633081140000|2021-10-01 09:39:00|93.87|92.27|93.72|92.12|93.87|92.27|93.72|92.12|0
1633081150000|2021-10-01 09:39:10|93.58|91.98|93.72|92.12|93.72|92.12|93.58|91.98|0
1633081160000|2021-10-01 09:39:20|93.86|92.26|93.86|92.26|93.86|92.26|93.72|92.12|0
1633081170000|2021-10-01 09:39:30|93.79|92.19|93.86|92.26|93.86|92.26|93.72|92.12|0
1633081180000|2021-10-01 09:39:40|94.44|92.84|94.58|92.98|94.58|92.98|94.44|92.84|0
1633081190000|2021-10-01 09:39:50|94.72|93.12|94.29|92.69|94.72|93.12|94.29|92.69|0
1633081200000|2021-10-01 09:40:00|94.44|92.84|94.29|92.69|94.72|93.12|94.29|92.69|0
1633081210000|2021-10-01 09:40:10|94.44|92.84|94.29|92.69|94.44|92.84|94.29|92.69|0
1633081220000|2021-10-01 09:40:20|94.15|92.55|94.15|92.55|94.15|92.55|94.01|92.41|0
1633081230000|2021-10-01 09:40:30|94.29|92.69|94.15|92.55|94.29|92.69|94.15|92.55|0
1633081240000|2021-10-01 09:40:40|94.29|92.69|94.29|92.69|94.29|92.69|94.29|92.69|0
1633081250000|2021-10-01 09:40:50|94.15|92.55|94.15|92.55|94.15|92.55|94.15|92.55|0
1633081260000|2021-10-01 09:41:00|93.86|92.26|93.86|92.26|93.86|92.26|93.86|92.26|0
1633081270000|2021-10-01 09:41:10|93.72|92.12|93.72|92.12|93.72|92.12|93.72|92.12|0
1633081280000|2021-10-01 09:41:20|93.86|92.26|93.86|92.26|93.86|92.26|93.86|92.26|0
1633081290000|2021-10-01 09:41:30|94|92.4|94|92.4|94|92.4|93.86|92.26|0
1633081300000|2021-10-01 09:41:40|94.15|92.55|94.15|92.55|94.15|92.55|94.15|92.55|0
1633081310000|2021-10-01 09:41:50|94|92.4|94|92.4|94|92.4|94|92.4|0
1633081320000|2021-10-01 09:42:00|93.86|92.26|93.86|92.26|94|92.4|93.86|92.26|0
1633081330000|2021-10-01 09:42:10|94|92.4|94|92.4|94.15|92.55|94|92.4|0
1633081340000|2021-10-01 09:42:20|93.72|92.12|93.86|92.26|93.86|92.26|93.72|92.12|0
1633081350000|2021-10-01 09:42:30|93.57|91.97|93.72|92.12|93.72|92.12|93.57|91.97|0
1633081360000|2021-10-01 09:42:40|93.86|92.26|94|92.4|94|92.4|93.86|92.26|0
1633081370000|2021-10-01 09:42:50|93.86|92.26|93.72|92.12|93.86|92.26|93.72|92.12|0
1633081380000|2021-10-01 09:43:00|93.71|92.11|93.86|92.26|94|92.4|93.71|92.11|0
1633081390000|2021-10-01 09:43:10|93.71|92.11|93.71|92.11|93.86|92.26|93.71|92.11|0
1633081400000|2021-10-01 09:43:20|93.86|92.26|93.71|92.11|93.86|92.26|93.71|92.11|0
1633081410000|2021-10-01 09:43:30|93.57|91.97|93.71|92.11|93.86|92.26|93.57|91.97|0
1633081420000|2021-10-01 09:43:40|93.57|91.97|93.71|92.11|93.71|92.11|93.57|91.97|0
1633081430000|2021-10-01 09:43:50|93.57|91.97|93.71|92.11|93.71|92.11|93.57|91.97|0
1633081440000|2021-10-01 09:44:00|93.86|92.26|93.71|92.11|93.86|92.26|93.71|92.11|0
1633081450000|2021-10-01 09:44:10|93.57|91.97|93.71|92.11|93.71|92.11|93.57|91.97|0
1633081460000|2021-10-01 09:44:20|93.57|91.97|93.57|91.97|93.57|91.97|93.57|91.97|0
1633081470000|2021-10-01 09:44:30|93.71|92.11|93.71|92.11|93.85|92.25|93.71|92.11|0
1633081480000|2021-10-01 09:44:40|93.78|92.18|93.71|92.11|93.78|92.18|93.71|92.11|0
1633081490000|2021-10-01 09:44:50|93.57|91.97|93.57|91.97|93.57|91.97|93.57|91.97|0
1633081500000|2021-10-01 09:45:00|93.71|92.11|93.85|92.25|93.85|92.25|93.57|91.97|0
1633081510000|2021-10-01 09:45:10|94|92.4|93.85|92.25|94.14|92.54|93.85|92.25|0
1633081520000|2021-10-01 09:45:20|93.71|92.11|93.71|92.11|93.71|92.11|93.71|92.11|0
1633081540000|2021-10-01 09:45:40|93.85|92.25|93.71|92.11|93.85|92.25|93.71|92.11|0
1633081570000|2021-10-01 09:46:10|93.85|92.25|93.71|92.11|93.85|92.25|93.57|91.97|0
1633081580000|2021-10-01 09:46:20|93.85|92.25|93.85|92.25|93.85|92.25|93.85|92.25|0
1633081590000|2021-10-01 09:46:30|93.92|92.32|93.71|92.11|93.92|92.32|93.71|92.11|0
1633081620000|2021-10-01 09:47:00|93.56|91.96|93.71|92.11|93.71|92.11|93.56|91.96|0
1633081630000|2021-10-01 09:47:10|93.56|91.96|93.71|92.11|93.71|92.11|93.56|91.96|0
1633081640000|2021-10-01 09:47:20|93.56|91.96|93.56|91.96|93.56|91.96|93.56|91.96|0
1633081650000|2021-10-01 09:47:30|93.71|92.11|93.71|92.11|93.71|92.11|93.71|92.11|0
1633081670000|2021-10-01 09:47:50|93.56|91.96|93.56|91.96|93.56|91.96|93.56|91.96|0
1633081680000|2021-10-01 09:48:00|93.85|92.25|93.71|92.11|93.85|92.25|93.71|92.11|0
1633081690000|2021-10-01 09:48:10|93.85|92.25|93.71|92.11|93.85|92.25|93.71|92.11|0
1633081700000|2021-10-01 09:48:20|93.7|92.1|93.7|92.1|93.7|92.1|93.7|92.1|0
1633081710000|2021-10-01 09:48:30|93.56|91.96|93.7|92.1|93.7|92.1|93.56|91.96|0
1633081720000|2021-10-01 09:48:40|93.56|91.96|93.56|91.96|93.56|91.96|93.56|91.96|0
1633081730000|2021-10-01 09:48:50|93.7|92.1|93.7|92.1|93.7|92.1|93.7|92.1|0
1633081740000|2021-10-01 09:49:00|93.85|92.25|93.99|92.39|93.99|92.39|93.85|92.25|0
1633081750000|2021-10-01 09:49:10|94.13|92.53|94.28|92.68|94.28|92.68|94.13|92.53|0
1633081760000|2021-10-01 09:49:20|94.13|92.53|94.42|92.82|94.42|92.82|94.13|92.53|0
1633081770000|2021-10-01 09:49:30|94.56|92.96|94.42|92.82|94.56|92.96|94.42|92.82|0
1633081780000|2021-10-01 09:49:40|94.27|92.67|94.27|92.67|94.27|92.67|94.27|92.67|0
1633081790000|2021-10-01 09:49:50|94.42|92.82|94.42|92.82|94.42|92.82|94.27|92.67|0
1633081800000|2021-10-01 09:50:00|94.27|92.67|94.56|92.96|94.56|92.96|94.27|92.67|0
1633081810000|2021-10-01 09:50:10|94.7|93.1|94.42|92.82|94.7|93.1|94.42|92.82|0
1633081820000|2021-10-01 09:50:20|94.7|93.1|94.85|93.25|94.85|93.25|94.7|93.1|0
1633081830000|2021-10-01 09:50:30|94.56|92.96|94.42|92.82|94.56|92.96|94.42|92.82|0
1633081840000|2021-10-01 09:50:40|94.13|92.53|93.84|92.24|94.13|92.53|93.84|92.24|0
1633081850000|2021-10-01 09:50:50|93.99|92.39|93.99|92.39|93.99|92.39|93.84|92.24|0
1633081860000|2021-10-01 09:51:00|93.84|92.24|93.7|92.1|93.84|92.24|93.63|92.03|0
1633081870000|2021-10-01 09:51:10|93.63|92.03|93.84|92.24|93.84|92.24|93.63|92.03|0
1633081880000|2021-10-01 09:51:20|93.98|92.38|93.98|92.38|93.98|92.38|93.98|92.38|0
1633081890000|2021-10-01 09:51:30|93.7|92.1|93.7|92.1|93.7|92.1|93.7|92.1|0
1633081900000|2021-10-01 09:51:40|93.84|92.24|93.84|92.24|93.84|92.24|93.7|92.1|0
1633081910000|2021-10-01 09:51:50|93.7|92.1|93.7|92.1|93.7|92.1|93.7|92.1|0
1633081920000|2021-10-01 09:52:00|93.56|91.96|93.7|92.1|93.7|92.1|93.56|91.96|0
1633081930000|2021-10-01 09:52:10|93.56|91.96|93.7|92.1|93.7|92.1|93.56|91.96|0
1633081950000|2021-10-01 09:52:30|93.55|91.95|93.7|92.1|93.7|92.1|93.55|91.95|0
1633081960000|2021-10-01 09:52:40|93.62|92.02|93.7|92.1|93.7|92.1|93.62|92.02|0
1633081970000|2021-10-01 09:52:50|93.62|92.02|93.62|92.02|93.62|92.02|93.62|92.02|0
1633081980000|2021-10-01 09:53:00|93.7|92.1|93.84|92.24|93.84|92.24|93.7|92.1|0
1633081990000|2021-10-01 09:53:10|93.98|92.38|93.84|92.24|93.98|92.38|93.84|92.24|0
1633082000000|2021-10-01 09:53:20|93.98|92.38|93.98|92.38|93.98|92.38|93.98|92.38|0
1633082010000|2021-10-01 09:53:30|93.84|92.24|93.84|92.24|93.91|92.31|93.84|92.24|0
1633082020000|2021-10-01 09:53:40|93.98|92.38|93.98|92.38|93.98|92.38|93.98|92.38|0
1633082030000|2021-10-01 09:53:50|94.12|92.52|94.19|92.59|94.19|92.59|94.12|92.52|0
1633082040000|2021-10-01 09:54:00|94.12|92.52|94.27|92.67|94.27|92.67|94.12|92.52|0
1633082050000|2021-10-01 09:54:10|94.34|92.74|94.12|92.52|94.34|92.74|94.12|92.52|0
1633082060000|2021-10-01 09:54:20|94.27|92.67|94.12|92.52|94.27|92.67|94.12|92.52|0
1633082070000|2021-10-01 09:54:30|93.98|92.38|93.69|92.09|94.12|92.52|93.69|92.09|0
1633082080000|2021-10-01 09:54:40|93.84|92.24|93.69|92.09|93.84|92.24|93.69|92.09|0
1633082100000|2021-10-01 09:55:00|93.55|91.95|93.69|92.09|93.69|92.09|93.55|91.95|0
1633082110000|2021-10-01 09:55:10|93.55|91.95|93.55|91.95|93.55|91.95|93.55|91.95|0
1633082120000|2021-10-01 09:55:20|93.69|92.09|93.69|92.09|93.69|92.09|93.69|92.09|0
1633082130000|2021-10-01 09:55:30|93.83|92.23|93.83|92.23|93.83|92.23|93.83|92.23|0
1633082140000|2021-10-01 09:55:40|93.98|92.38|93.98|92.38|93.98|92.38|93.98|92.38|0
1633082150000|2021-10-01 09:55:50|94.12|92.52|94.12|92.52|94.12|92.52|94.12|92.52|0
1633082160000|2021-10-01 09:56:00|94.26|92.66|94.12|92.52|94.41|92.81|94.12|92.52|0
1633082180000|2021-10-01 09:56:20|94.26|92.66|94.26|92.66|94.26|92.66|94.26|92.66|0
1633082210000|2021-10-01 09:56:50|94.4|92.8|94.4|92.8|94.4|92.8|94.4|92.8|0
1633082220000|2021-10-01 09:57:00|94.26|92.66|94.69|93.09|94.69|93.09|94.26|92.66|0
1633082230000|2021-10-01 09:57:10|94.83|93.23|94.98|93.38|94.98|93.38|94.83|93.23|0
1633082240000|2021-10-01 09:57:20|95.12|93.52|95.27|93.67|95.27|93.67|95.12|93.52|0
1633082250000|2021-10-01 09:57:30|95.12|93.52|94.83|93.23|95.12|93.52|94.83|93.23|0
1633082260000|2021-10-01 09:57:40|94.69|93.09|94.83|93.23|94.83|93.23|94.55|92.95|0
1633082270000|2021-10-01 09:57:50|94.98|93.38|94.83|93.23|94.98|93.38|94.83|93.23|0
1633082280000|2021-10-01 09:58:00|94.69|93.09|94.83|93.23|94.83|93.23|94.69|93.09|0
1633082290000|2021-10-01 09:58:10|94.76|93.16|94.69|93.09|94.76|93.16|94.69|93.09|0
1633082300000|2021-10-01 09:58:20|94.55|92.95|94.69|93.09|94.69|93.09|94.4|92.8|0
1633082310000|2021-10-01 09:58:30|94.55|92.95|94.69|93.09|94.69|93.09|94.54|92.94|0
1633082320000|2021-10-01 09:58:40|94.54|92.94|94.54|92.94|94.54|92.94|94.54|92.94|0
1633082330000|2021-10-01 09:58:50|94.69|93.09|94.76|93.16|94.83|93.23|94.69|93.09|0
1633082340000|2021-10-01 09:59:00|94.69|93.09|94.83|93.23|94.83|93.23|94.69|93.09|0
1633082350000|2021-10-01 09:59:10|94.69|93.09|94.69|93.09|94.83|93.23|94.69|93.09|0
1633082360000|2021-10-01 09:59:20|94.83|93.23|95.12|93.52|95.12|93.52|94.83|93.23|0
1633082380000|2021-10-01 09:59:40|95.26|93.66|95.12|93.52|95.26|93.66|95.12|93.52|0
1633082390000|2021-10-01 09:59:50|95.26|93.66|95.41|93.81|95.55|93.95|95.26|93.66|0
1633082400000|2021-10-01 10:00:00|95.12|93.52|95.69|94.09|95.69|94.09|95.12|93.52|0
1633082410000|2021-10-01 10:00:10|96.13|94.53|96.13|94.53|96.13|94.53|96.13|94.53|0
1633082420000|2021-10-01 10:00:20|96.56|94.96|96.56|94.96|96.71|95.11|96.56|94.96|0
1633082430000|2021-10-01 10:00:30|96.42|94.82|96.42|94.82|96.42|94.82|96.27|94.67|0
1633082440000|2021-10-01 10:00:40|96.56|94.96|96.42|94.82|96.56|94.96|96.42|94.82|0
1633082450000|2021-10-01 10:00:50|96.56|94.96|96.85|95.25|96.85|95.25|96.56|94.96|0
1633082460000|2021-10-01 10:01:00|97|95.4|96.56|94.96|97|95.4|96.56|94.96|0
1633082470000|2021-10-01 10:01:10|96.71|95.11|96.56|94.96|96.71|95.11|96.56|94.96|0
1633082480000|2021-10-01 10:01:20|96.42|94.82|96.27|94.67|96.42|94.82|96.27|94.67|0
1633082490000|2021-10-01 10:01:30|96.13|94.53|96.42|94.82|96.56|94.96|96.13|94.53|0
1633082510000|2021-10-01 10:01:50|96.27|94.67|96.56|94.96|96.56|94.96|96.27|94.67|0
1633082520000|2021-10-01 10:02:00|96.71|95.11|96.71|95.11|96.71|95.11|96.71|95.11|0
1633082530000|2021-10-01 10:02:10|96.56|94.96|96.56|94.96|96.56|94.96|96.56|94.96|0
1633082540000|2021-10-01 10:02:20|96.41|94.81|96.48|94.88|96.48|94.88|96.41|94.81|0
1633082550000|2021-10-01 10:02:30|96.41|94.81|96.48|94.88|96.56|94.96|96.41|94.81|0
1633082560000|2021-10-01 10:02:40|96.27|94.67|95.69|94.09|96.27|94.67|95.69|94.09|0
1633082570000|2021-10-01 10:02:50|95.83|94.23|95.83|94.23|95.83|94.23|95.69|94.09|0
1633082580000|2021-10-01 10:03:00|95.69|94.09|95.54|93.94|95.83|94.23|95.54|93.94|0
1633082590000|2021-10-01 10:03:10|95.69|94.09|95.69|94.09|95.69|94.09|95.69|94.09|0
1633082600000|2021-10-01 10:03:20|95.54|93.94|95.4|93.8|95.54|93.94|95.4|93.8|0
1633082610000|2021-10-01 10:03:30|95.25|93.65|95.11|93.51|95.25|93.65|95.11|93.51|0
1633082630000|2021-10-01 10:03:50|95.25|93.65|95.11|93.51|95.32|93.72|95.11|93.51|0
1633082640000|2021-10-01 10:04:00|94.97|93.37|94.97|93.37|94.97|93.37|94.82|93.22|0
1633082650000|2021-10-01 10:04:10|95.32|93.72|95.4|93.8|95.4|93.8|95.25|93.65|0
1633082660000|2021-10-01 10:04:20|95.54|93.94|95.54|93.94|95.54|93.94|95.54|93.94|0
1633082670000|2021-10-01 10:04:30|95.4|93.8|95.54|93.94|95.54|93.94|95.4|93.8|0
1633082680000|2021-10-01 10:04:40|95.47|93.87|95.83|94.23|95.83|94.23|95.47|93.87|0
1633082690000|2021-10-01 10:04:50|95.4|93.8|95.54|93.94|95.54|93.94|95.4|93.8|0
1633082700000|2021-10-01 10:05:00|95.69|94.09|95.54|93.94|95.69|94.09|95.54|93.94|0
1633082710000|2021-10-01 10:05:10|95.61|94.01|95.68|94.08|95.68|94.08|95.61|94.01|0
1633082720000|2021-10-01 10:05:20|95.97|94.37|96.26|94.66|96.26|94.66|95.97|94.37|0
1633082730000|2021-10-01 10:05:30|96.12|94.52|96.26|94.66|96.41|94.81|96.12|94.52|0
1633082740000|2021-10-01 10:05:40|96.41|94.81|96.26|94.66|96.55|94.95|96.26|94.66|0
1633082750000|2021-10-01 10:05:50|96.55|94.95|96.41|94.81|96.55|94.95|96.41|94.81|0
1633082760000|2021-10-01 10:06:00|96.55|94.95|96.55|94.95|96.55|94.95|96.55|94.95|0
1633082770000|2021-10-01 10:06:10|96.41|94.81|96.12|94.52|96.41|94.81|96.12|94.52|0
1633082790000|2021-10-01 10:06:30|96.26|94.66|96.12|94.52|96.26|94.66|96.12|94.52|0
1633082800000|2021-10-01 10:06:40|95.97|94.37|95.97|94.37|95.97|94.37|95.97|94.37|0
1633082810000|2021-10-01 10:06:50|96.12|94.52|95.97|94.37|96.12|94.52|95.97|94.37|0
1633082820000|2021-10-01 10:07:00|95.83|94.23|95.97|94.37|95.97|94.37|95.83|94.23|0
1633082830000|2021-10-01 10:07:10|95.83|94.23|96.26|94.66|96.26|94.66|95.83|94.23|0
1633082840000|2021-10-01 10:07:20|96.41|94.81|96.41|94.81|96.55|94.95|96.41|94.81|0
1633082850000|2021-10-01 10:07:30|96.7|95.1|96.7|95.1|96.7|95.1|96.55|94.95|0
1633082860000|2021-10-01 10:07:40|96.99|95.39|97.13|95.53|97.13|95.53|96.99|95.39|0
1633082870000|2021-10-01 10:07:50|97.28|95.68|96.55|94.95|97.28|95.68|96.55|94.95|0
1633082880000|2021-10-01 10:08:00|96.84|95.24|96.84|95.24|96.84|95.24|96.69|95.09|0
1633082890000|2021-10-01 10:08:10|96.69|95.09|96.84|95.24|96.84|95.24|96.69|95.09|0
1633082900000|2021-10-01 10:08:20|96.99|95.39|96.99|95.39|96.99|95.39|96.99|95.39|0
1633082910000|2021-10-01 10:08:30|96.84|95.24|96.69|95.09|96.84|95.24|96.4|94.8|0
1633082920000|2021-10-01 10:08:40|96.84|95.24|96.69|95.09|96.84|95.24|96.69|95.09|0
1633082930000|2021-10-01 10:08:50|96.55|94.95|96.55|94.95|96.55|94.95|96.4|94.8|0
1633082960000|2021-10-01 10:09:20|96.69|95.09|96.69|95.09|96.69|95.09|96.69|95.09|0
1633082970000|2021-10-01 10:09:30|96.98|95.38|96.69|95.09|96.98|95.38|96.55|94.95|0
1633082980000|2021-10-01 10:09:40|96.55|94.95|96.69|95.09|96.69|95.09|96.55|94.95|0
1633082990000|2021-10-01 10:09:50|96.55|94.95|96.55|94.95|96.55|94.95|96.55|94.95|0
1633083000000|2021-10-01 10:10:00|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633083010000|2021-10-01 10:10:10|96.25|94.65|96.25|94.65|96.25|94.65|96.25|94.65|0
1633083020000|2021-10-01 10:10:20|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633083030000|2021-10-01 10:10:30|96.25|94.65|96.25|94.65|96.25|94.65|96.25|94.65|0
1633083040000|2021-10-01 10:10:40|96.4|94.8|96.54|94.94|96.54|94.94|96.4|94.8|0
1633083050000|2021-10-01 10:10:50|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633083060000|2021-10-01 10:11:00|96.25|94.65|96.54|94.94|96.54|94.94|96.25|94.65|0
1633083070000|2021-10-01 10:11:10|96.4|94.8|96.4|94.8|96.4|94.8|96.25|94.65|0
1633083080000|2021-10-01 10:11:20|96.54|94.94|96.4|94.8|96.54|94.94|96.4|94.8|0
1633083090000|2021-10-01 10:11:30|96.25|94.65|96.25|94.65|96.25|94.65|96.25|94.65|0
1633083100000|2021-10-01 10:11:40|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633083110000|2021-10-01 10:11:50|96.25|94.65|96.4|94.8|96.4|94.8|96.25|94.65|0
1633083120000|2021-10-01 10:12:00|96.47|94.87|96.69|95.09|96.69|95.09|96.47|94.87|0
1633083130000|2021-10-01 10:12:10|96.54|94.94|96.69|95.09|96.69|95.09|96.54|94.94|0
1633083140000|2021-10-01 10:12:20|96.83|95.23|96.69|95.09|96.83|95.23|96.69|95.09|0
1633083150000|2021-10-01 10:12:30|96.83|95.23|96.83|95.23|96.83|95.23|96.83|95.23|0
1633083160000|2021-10-01 10:12:40|96.98|95.38|97.27|95.67|97.27|95.67|96.98|95.38|0
1633083180000|2021-10-01 10:13:00|97.56|95.96|97.71|96.11|97.85|96.25|97.56|95.96|0
1633083190000|2021-10-01 10:13:10|97.85|96.25|97.71|96.11|97.85|96.25|97.71|96.11|0
1633083200000|2021-10-01 10:13:20|97.85|96.25|98.29|96.69|98.29|96.69|97.85|96.25|0
1633083210000|2021-10-01 10:13:30|98.15|96.55|98|96.4|98.15|96.55|98|96.4|0
1633083220000|2021-10-01 10:13:40|97.85|96.25|97.85|96.25|97.85|96.25|97.85|96.25|0
1633083230000|2021-10-01 10:13:50|97.71|96.11|98|96.4|98|96.4|97.71|96.11|0
1633083240000|2021-10-01 10:14:00|98.29|96.69|98.14|96.54|98.29|96.69|98.14|96.54|0
1633083250000|2021-10-01 10:14:10|98.29|96.69|98.29|96.69|98.29|96.69|98.14|96.54|0
1633083260000|2021-10-01 10:14:20|98.44|96.84|98.29|96.69|98.44|96.84|98.29|96.69|0
1633083270000|2021-10-01 10:14:30|98.58|96.98|98.88|97.28|98.88|97.28|98.58|96.98|0
1633083280000|2021-10-01 10:14:40|98.73|97.13|98.88|97.28|99.03|97.43|98.65|97.05|0
1633083290000|2021-10-01 10:14:50|98.73|97.13|98.73|97.13|98.88|97.28|98.73|97.13|0
1633083300000|2021-10-01 10:15:00|99.02|97.42|99.17|97.57|99.17|97.57|99.02|97.42|0
1633083310000|2021-10-01 10:15:10|99.32|97.72|98.58|96.98|99.32|97.72|98.58|96.98|0
1633083320000|2021-10-01 10:15:20|98.88|97.28|98.58|96.98|98.88|97.28|98.58|96.98|0
1633083330000|2021-10-01 10:15:30|98.43|96.83|98.43|96.83|98.43|96.83|98.43|96.83|0
1633083340000|2021-10-01 10:15:40|98.29|96.69|98.29|96.69|98.43|96.83|98.29|96.69|0
1633083350000|2021-10-01 10:15:50|98.14|96.54|98.29|96.69|98.29|96.69|98.14|96.54|0
1633083360000|2021-10-01 10:16:00|98.14|96.54|98.29|96.69|98.43|96.83|98.14|96.54|0
1633083370000|2021-10-01 10:16:10|98.43|96.83|98.43|96.83|98.43|96.83|98.29|96.69|0
1633083380000|2021-10-01 10:16:20|98.29|96.69|98.73|97.13|98.73|97.13|98.29|96.69|0
1633083390000|2021-10-01 10:16:30|98.87|97.27|98.58|96.98|98.87|97.27|98.58|96.98|0
1633083400000|2021-10-01 10:16:40|98.43|96.83|98.58|96.98|98.87|97.27|98.43|96.83|0
1633083410000|2021-10-01 10:16:50|98.43|96.83|98.58|96.98|98.73|97.13|98.43|96.83|0
1633083420000|2021-10-01 10:17:00|98.87|97.27|98.87|97.27|98.87|97.27|98.87|97.27|0
1633083430000|2021-10-01 10:17:10|98.73|97.13|98.43|96.83|98.73|97.13|98.43|96.83|0
1633083440000|2021-10-01 10:17:20|98.73|97.13|98.73|97.13|98.73|97.13|98.73|97.13|0
1633083450000|2021-10-01 10:17:30|98.65|97.05|98.43|96.83|98.65|97.05|98.43|96.83|0
1633083460000|2021-10-01 10:17:40|98.58|96.98|98.58|96.98|98.73|97.13|98.58|96.98|0
1633083470000|2021-10-01 10:17:50|98.43|96.83|98.72|97.12|98.72|97.12|98.43|96.83|0
1633083480000|2021-10-01 10:18:00|98.87|97.27|98.28|96.68|98.87|97.27|98.28|96.68|0
1633083490000|2021-10-01 10:18:10|98.58|96.98|98.58|96.98|98.58|96.98|98.58|96.98|0
1633083540000|2021-10-01 10:19:00|98.43|96.83|98.43|96.83|98.58|96.98|98.43|96.83|0
1633083550000|2021-10-01 10:19:10|98.58|96.98|98.43|96.83|98.58|96.98|98.43|96.83|0
1633083570000|2021-10-01 10:19:30|98.28|96.68|98.43|96.83|98.57|96.97|98.28|96.68|0
1633083600000|2021-10-01 10:20:00|98.28|96.68|98.28|96.68|98.28|96.68|98.28|96.68|0
1633083610000|2021-10-01 10:20:10|98.35|96.75|98.43|96.83|98.43|96.83|98.35|96.75|0
1633083620000|2021-10-01 10:20:20|98.57|96.97|98.43|96.83|98.57|96.97|98.43|96.83|0
1633083630000|2021-10-01 10:20:30|98.35|96.75|98.43|96.83|98.43|96.83|98.35|96.75|0
1633083640000|2021-10-01 10:20:40|98.28|96.68|98.28|96.68|98.28|96.68|98.13|96.53|0
1633083650000|2021-10-01 10:20:50|98.43|96.83|98.13|96.53|98.43|96.83|98.13|96.53|0
1633083660000|2021-10-01 10:21:00|98.28|96.68|98.28|96.68|98.28|96.68|98.28|96.68|0
1633083690000|2021-10-01 10:21:30|97.54|95.94|97.25|95.65|97.54|95.94|97.25|95.65|0
1633083700000|2021-10-01 10:21:40|97.54|95.94|97.54|95.94|97.54|95.94|97.4|95.8|0
1633083710000|2021-10-01 10:21:50|97.4|95.8|97.4|95.8|97.4|95.8|97.4|95.8|0
1633083720000|2021-10-01 10:22:00|97.54|95.94|97.54|95.94|97.69|96.09|97.54|95.94|0
1633083730000|2021-10-01 10:22:10|97.69|96.09|97.25|95.65|97.69|96.09|97.25|95.65|0
1633083740000|2021-10-01 10:22:20|97.4|95.8|97.25|95.65|97.4|95.8|97.25|95.65|0
1633083750000|2021-10-01 10:22:30|96.96|95.36|96.67|95.07|96.96|95.36|96.67|95.07|0
1633083760000|2021-10-01 10:22:40|96.52|94.92|96.52|94.92|96.52|94.92|96.38|94.78|0
1633083770000|2021-10-01 10:22:50|96.67|95.07|96.52|94.92|96.67|95.07|96.52|94.92|0
1633083780000|2021-10-01 10:23:00|96.38|94.78|96.23|94.63|96.38|94.78|96.23|94.63|0
1633083790000|2021-10-01 10:23:10|96.38|94.78|96.52|94.92|96.52|94.92|96.38|94.78|0
1633083800000|2021-10-01 10:23:20|96.67|95.07|96.52|94.92|96.67|95.07|96.52|94.92|0
1633083810000|2021-10-01 10:23:30|96.67|95.07|96.67|95.07|96.81|95.21|96.67|95.07|0
1633083820000|2021-10-01 10:23:40|96.52|94.92|96.67|95.07|96.67|95.07|96.52|94.92|0
1633083830000|2021-10-01 10:23:50|96.52|94.92|96.67|95.07|96.67|95.07|96.52|94.92|0
1633083840000|2021-10-01 10:24:00|96.66|95.06|96.66|95.06|96.81|95.21|96.66|95.06|0
1633083850000|2021-10-01 10:24:10|96.52|94.92|96.23|94.63|96.52|94.92|96.23|94.63|0
1633083860000|2021-10-01 10:24:20|96.37|94.77|96.52|94.92|96.52|94.92|96.37|94.77|0
1633083870000|2021-10-01 10:24:30|96.37|94.77|96.37|94.77|96.37|94.77|96.37|94.77|0
1633083880000|2021-10-01 10:24:40|96.52|94.92|96.37|94.77|96.52|94.92|96.37|94.77|0
1633083890000|2021-10-01 10:24:50|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633083900000|2021-10-01 10:25:00|96.08|94.48|96.37|94.77|96.37|94.77|96.08|94.48|0
1633083910000|2021-10-01 10:25:10|96.52|94.92|96.95|95.35|96.95|95.35|96.52|94.92|0
1633083920000|2021-10-01 10:25:20|97.1|95.5|97.1|95.5|97.25|95.65|97.1|95.5|0
1633083930000|2021-10-01 10:25:30|97.25|95.65|97.39|95.79|97.39|95.79|97.24|95.64|0
1633083940000|2021-10-01 10:25:40|97.24|95.64|97.24|95.64|97.39|95.79|97.24|95.64|0
1633083950000|2021-10-01 10:25:50|96.95|95.35|96.66|95.06|96.95|95.35|96.66|95.06|0
1633083960000|2021-10-01 10:26:00|96.81|95.21|96.66|95.06|96.81|95.21|96.66|95.06|0
1633083970000|2021-10-01 10:26:10|96.81|95.21|96.81|95.21|96.95|95.35|96.66|95.06|0
1633083980000|2021-10-01 10:26:20|96.66|95.06|96.66|95.06|96.66|95.06|96.66|95.06|0
1633083990000|2021-10-01 10:26:30|96.81|95.21|96.66|95.06|96.81|95.21|96.66|95.06|0
1633084000000|2021-10-01 10:26:40|96.51|94.91|96.66|95.06|96.66|95.06|96.51|94.91|0
1633084010000|2021-10-01 10:26:50|96.51|94.91|96.66|95.06|96.66|95.06|96.51|94.91|0
1633084020000|2021-10-01 10:27:00|96.8|95.2|96.51|94.91|96.8|95.2|96.51|94.91|0
1633084030000|2021-10-01 10:27:10|96.37|94.77|96.22|94.62|96.37|94.77|96.22|94.62|0
1633084040000|2021-10-01 10:27:20|96.37|94.77|96.51|94.91|96.51|94.91|96.37|94.77|0
1633084050000|2021-10-01 10:27:30|96.37|94.77|96.37|94.77|96.37|94.77|96.37|94.77|0
1633084060000|2021-10-01 10:27:40|96.51|94.91|96.51|94.91|96.51|94.91|96.51|94.91|0
1633084070000|2021-10-01 10:27:50|96.66|95.06|96.8|95.2|96.8|95.2|96.66|95.06|0
1633084080000|2021-10-01 10:28:00|96.66|95.06|96.51|94.91|96.66|95.06|96.37|94.77|0
1633084090000|2021-10-01 10:28:10|96.44|94.84|96.66|95.06|96.66|95.06|96.44|94.84|0
1633084100000|2021-10-01 10:28:20|96.8|95.2|96.8|95.2|96.8|95.2|96.51|94.91|0
1633084110000|2021-10-01 10:28:30|96.66|95.06|96.66|95.06|96.66|95.06|96.66|95.06|0
1633084120000|2021-10-01 10:28:40|96.73|95.13|96.8|95.2|96.8|95.2|96.73|95.13|0
1633084150000|2021-10-01 10:29:10|97.09|95.49|97.09|95.49|97.09|95.49|97.09|95.49|0
1633084160000|2021-10-01 10:29:20|97.24|95.64|96.95|95.35|97.24|95.64|96.95|95.35|0
1633084170000|2021-10-01 10:29:30|96.8|95.2|97.24|95.64|97.24|95.64|96.8|95.2|0
1633084180000|2021-10-01 10:29:40|97.09|95.49|97.24|95.64|97.24|95.64|97.09|95.49|0
1633084190000|2021-10-01 10:29:50|97.09|95.49|97.16|95.56|97.24|95.64|97.09|95.49|0
1633084200000|2021-10-01 10:30:00|97.09|95.49|97.53|95.93|97.53|95.93|97.09|95.49|0
1633084210000|2021-10-01 10:30:10|97.38|95.78|97.24|95.64|97.38|95.78|97.24|95.64|0
1633084220000|2021-10-01 10:30:20|97.67|96.07|97.67|96.07|97.82|96.22|97.67|96.07|0
1633084230000|2021-10-01 10:30:30|97.53|95.93|97.97|96.37|97.97|96.37|97.53|95.93|0
1633084240000|2021-10-01 10:30:40|97.82|96.22|97.82|96.22|97.82|96.22|97.82|96.22|0
1633084250000|2021-10-01 10:30:50|97.67|96.07|97.82|96.22|97.82|96.22|97.67|96.07|0
1633084260000|2021-10-01 10:31:00|97.67|96.07|98.04|96.44|98.04|96.44|97.67|96.07|0
1633084270000|2021-10-01 10:31:10|98.11|96.51|98.26|96.66|98.26|96.66|98.11|96.51|0
1633084280000|2021-10-01 10:31:20|98.11|96.51|97.97|96.37|98.11|96.51|97.97|96.37|0
1633084290000|2021-10-01 10:31:30|98.11|96.51|97.97|96.37|98.11|96.51|97.97|96.37|0
1633084300000|2021-10-01 10:31:40|97.96|96.36|97.96|96.36|97.96|96.36|97.96|96.36|0
1633084310000|2021-10-01 10:31:50|97.82|96.22|97.82|96.22|97.96|96.36|97.82|96.22|0
1633084320000|2021-10-01 10:32:00|97.67|96.07|97.67|96.07|97.67|96.07|97.67|96.07|0
1633084330000|2021-10-01 10:32:10|98.11|96.51|98.7|97.1|98.7|97.1|98.11|96.51|0
1633084340000|2021-10-01 10:32:20|98.55|96.95|98.7|97.1|98.7|97.1|98.55|96.95|0
1633084350000|2021-10-01 10:32:30|98.55|96.95|98.55|96.95|98.55|96.95|98.55|96.95|0
1633084380000|2021-10-01 10:33:00|98.84|97.24|97.96|96.36|98.99|97.39|97.96|96.36|0
1633084390000|2021-10-01 10:33:10|98.26|96.66|98.26|96.66|98.26|96.66|98.11|96.51|0
1633084400000|2021-10-01 10:33:20|97.96|96.36|97.96|96.36|98.11|96.51|97.96|96.36|0
1633084410000|2021-10-01 10:33:30|97.81|96.21|97.81|96.21|97.81|96.21|97.81|96.21|0
1633084420000|2021-10-01 10:33:40|97.96|96.36|97.81|96.21|97.96|96.36|97.81|96.21|0
1633084430000|2021-10-01 10:33:50|97.96|96.36|97.96|96.36|97.96|96.36|97.96|96.36|0
1633084440000|2021-10-01 10:34:00|97.81|96.21|97.96|96.36|97.96|96.36|97.81|96.21|0
1633084450000|2021-10-01 10:34:10|98.25|96.65|98.4|96.8|98.4|96.8|98.25|96.65|0
1633084460000|2021-10-01 10:34:20|98.25|96.65|98.25|96.65|98.4|96.8|98.25|96.65|0
1633084470000|2021-10-01 10:34:30|98.4|96.8|98.69|97.09|98.69|97.09|98.4|96.8|0
1633084480000|2021-10-01 10:34:40|98.84|97.24|98.25|96.65|98.84|97.24|98.25|96.65|0
1633084490000|2021-10-01 10:34:50|98.11|96.51|97.96|96.36|98.11|96.51|97.96|96.36|0
1633084500000|2021-10-01 10:35:00|98.11|96.51|98.18|96.58|98.18|96.58|98.11|96.51|0
1633084510000|2021-10-01 10:35:10|98.25|96.65|97.96|96.36|98.25|96.65|97.96|96.36|0
1633084520000|2021-10-01 10:35:20|97.81|96.21|97.81|96.21|97.81|96.21|97.81|96.21|0
1633084530000|2021-10-01 10:35:30|97.66|96.06|97.66|96.06|97.66|96.06|97.66|96.06|0
1633084540000|2021-10-01 10:35:40|97.52|95.92|97.81|96.21|97.81|96.21|97.52|95.92|0
1633084550000|2021-10-01 10:35:50|97.66|96.06|97.81|96.21|97.81|96.21|97.66|96.06|0
1633084560000|2021-10-01 10:36:00|97.66|96.06|97.81|96.21|97.81|96.21|97.66|96.06|0
1633084570000|2021-10-01 10:36:10|97.66|96.06|97.52|95.92|97.66|96.06|97.52|95.92|0
1633084580000|2021-10-01 10:36:20|97.37|95.77|97.22|95.62|97.37|95.77|97.22|95.62|0
1633084590000|2021-10-01 10:36:30|97.08|95.48|97.37|95.77|97.37|95.77|97.08|95.48|0
1633084610000|2021-10-01 10:36:50|97.66|96.06|97.52|95.92|97.66|96.06|97.52|95.92|0
1633084620000|2021-10-01 10:37:00|97.37|95.77|97.37|95.77|97.37|95.77|97.37|95.77|0
1633084630000|2021-10-01 10:37:10|97.52|95.92|97.44|95.84|97.52|95.92|97.44|95.84|0
1633084640000|2021-10-01 10:37:20|97.52|95.92|97.52|95.92|97.52|95.92|97.52|95.92|0
1633084650000|2021-10-01 10:37:30|97.51|95.91|97.51|95.91|97.51|95.91|97.37|95.77|0
1633084660000|2021-10-01 10:37:40|97.66|96.06|97.66|96.06|97.66|96.06|97.51|95.91|0
1633084670000|2021-10-01 10:37:50|97.51|95.91|97.51|95.91|97.51|95.91|97.51|95.91|0
1633084680000|2021-10-01 10:38:00|97.66|96.06|97.66|96.06|97.66|96.06|97.51|95.91|0
1633084690000|2021-10-01 10:38:10|97.58|95.98|97.66|96.06|97.66|96.06|97.58|95.98|0
1633084710000|2021-10-01 10:38:30|97.51|95.91|97.66|96.06|97.66|96.06|97.51|95.91|0
1633084720000|2021-10-01 10:38:40|97.51|95.91|97.51|95.91|97.51|95.91|97.51|95.91|0
1633084730000|2021-10-01 10:38:50|97.37|95.77|97.22|95.62|97.37|95.77|97.22|95.62|0
1633084740000|2021-10-01 10:39:00|97.37|95.77|97.37|95.77|97.51|95.91|97.37|95.77|0
1633084750000|2021-10-01 10:39:10|97.22|95.62|97.29|95.69|97.29|95.69|97.22|95.62|0
1633084760000|2021-10-01 10:39:20|97.22|95.62|97.22|95.62|97.29|95.69|97.22|95.62|0
1633084770000|2021-10-01 10:39:30|97.07|95.47|97.07|95.47|97.07|95.47|97.07|95.47|0
1633084800000|2021-10-01 10:40:00|97.22|95.62|97.22|95.62|97.22|95.62|97.22|95.62|0
1633084810000|2021-10-01 10:40:10|97.29|95.69|97.22|95.62|97.29|95.69|97.22|95.62|0
1633084820000|2021-10-01 10:40:20|97.07|95.47|96.78|95.18|97.07|95.47|96.78|95.18|0
1633084830000|2021-10-01 10:40:30|96.63|95.03|96.63|95.03|96.78|95.18|96.63|95.03|0
1633084840000|2021-10-01 10:40:40|96.49|94.89|96.34|94.74|96.49|94.89|96.34|94.74|0
1633084850000|2021-10-01 10:40:50|96.49|94.89|96.49|94.89|96.49|94.89|96.49|94.89|0
1633084860000|2021-10-01 10:41:00|96.34|94.74|96.49|94.89|96.49|94.89|96.34|94.74|0
1633084890000|2021-10-01 10:41:30|96.78|95.18|96.63|95.03|96.92|95.32|96.63|95.03|0
1633084900000|2021-10-01 10:41:40|96.49|94.89|96.49|94.89|96.49|94.89|96.49|94.89|0
1633084910000|2021-10-01 10:41:50|96.63|95.03|96.63|95.03|96.63|95.03|96.63|95.03|0
1633084920000|2021-10-01 10:42:00|96.78|95.18|96.78|95.18|96.78|95.18|96.78|95.18|0
1633084930000|2021-10-01 10:42:10|96.63|95.03|96.63|95.03|96.78|95.18|96.63|95.03|0
1633084940000|2021-10-01 10:42:20|96.78|95.18|97.07|95.47|97.07|95.47|96.78|95.18|0
1633084950000|2021-10-01 10:42:30|97.14|95.54|97.07|95.47|97.14|95.54|97.07|95.47|0
1633084960000|2021-10-01 10:42:40|96.92|95.32|96.92|95.32|96.92|95.32|96.92|95.32|0
1633084970000|2021-10-01 10:42:50|97.07|95.47|96.92|95.32|97.07|95.47|96.92|95.32|0
1633084980000|2021-10-01 10:43:00|96.78|95.18|96.92|95.32|96.92|95.32|96.78|95.18|0
1633084990000|2021-10-01 10:43:10|97.21|95.61|97.36|95.76|97.36|95.76|97.21|95.61|0
1633085000000|2021-10-01 10:43:20|97.21|95.61|97.36|95.76|97.5|95.9|97.21|95.61|0
1633085020000|2021-10-01 10:43:40|97.21|95.61|97.21|95.61|97.21|95.61|97.07|95.47|0
1633085030000|2021-10-01 10:43:50|97.28|95.68|97.5|95.9|97.5|95.9|97.28|95.68|0
1633085040000|2021-10-01 10:44:00|97.36|95.76|97.5|95.9|97.5|95.9|97.36|95.76|0
1633085050000|2021-10-01 10:44:10|97.36|95.76|97.36|95.76|97.36|95.76|97.21|95.61|0
1633085060000|2021-10-01 10:44:20|97.5|95.9|97.65|96.05|97.65|96.05|97.5|95.9|0
1633085070000|2021-10-01 10:44:30|97.79|96.19|97.65|96.05|97.79|96.19|97.65|96.05|0
1633085080000|2021-10-01 10:44:40|97.79|96.19|98.09|96.49|98.09|96.49|97.79|96.19|0
1633085090000|2021-10-01 10:44:50|97.94|96.34|97.94|96.34|97.94|96.34|97.94|96.34|0
1633085100000|2021-10-01 10:45:00|98.23|96.63|97.94|96.34|98.23|96.63|97.94|96.34|0
1633085110000|2021-10-01 10:45:10|98.09|96.49|97.94|96.34|98.09|96.49|97.94|96.34|0
1633085130000|2021-10-01 10:45:30|98.09|96.49|98.23|96.63|98.23|96.63|98.09|96.49|0
1633085140000|2021-10-01 10:45:40|98.38|96.78|98.23|96.63|98.38|96.78|98.23|96.63|0
1633085150000|2021-10-01 10:45:50|98.09|96.49|97.94|96.34|98.09|96.49|97.94|96.34|0
1633085160000|2021-10-01 10:46:00|97.79|96.19|97.94|96.34|97.94|96.34|97.79|96.19|0
1633085170000|2021-10-01 10:46:10|97.79|96.19|97.5|95.9|97.79|96.19|97.5|95.9|0
1633085180000|2021-10-01 10:46:20|97.64|96.04|97.79|96.19|97.79|96.19|97.64|96.04|0
1633085190000|2021-10-01 10:46:30|97.64|96.04|97.64|96.04|97.64|96.04|97.5|95.9|0
1633085200000|2021-10-01 10:46:40|97.79|96.19|97.64|96.04|97.79|96.19|97.64|96.04|0
1633085210000|2021-10-01 10:46:50|97.5|95.9|97.64|96.04|97.64|96.04|97.5|95.9|0
1633085220000|2021-10-01 10:47:00|97.5|95.9|97.79|96.19|97.79|96.19|97.5|95.9|0
1633085240000|2021-10-01 10:47:20|97.5|95.9|97.2|95.6|97.64|96.04|97.2|95.6|0
1633085250000|2021-10-01 10:47:30|97.06|95.46|97.06|95.46|97.06|95.46|97.06|95.46|0
1633085260000|2021-10-01 10:47:40|97.2|95.6|97.06|95.46|97.2|95.6|97.06|95.46|0
1633085270000|2021-10-01 10:47:50|97.2|95.6|97.5|95.9|97.5|95.9|97.2|95.6|0
1633085280000|2021-10-01 10:48:00|97.64|96.04|97.35|95.75|97.64|96.04|97.35|95.75|0
1633085290000|2021-10-01 10:48:10|97.5|95.9|97.35|95.75|97.64|96.04|97.35|95.75|0
1633085300000|2021-10-01 10:48:20|97.2|95.6|97.2|95.6|97.49|95.89|97.2|95.6|0
1633085310000|2021-10-01 10:48:30|97.35|95.75|97.35|95.75|97.35|95.75|97.35|95.75|0
1633085320000|2021-10-01 10:48:40|97.27|95.67|97.2|95.6|97.27|95.67|97.2|95.6|0
1633085330000|2021-10-01 10:48:50|97.49|95.89|97.49|95.89|97.49|95.89|97.49|95.89|0
1633085340000|2021-10-01 10:49:00|97.35|95.75|97.35|95.75|97.35|95.75|97.35|95.75|0
1633085350000|2021-10-01 10:49:10|97.49|95.89|97.35|95.75|97.49|95.89|97.35|95.75|0
1633085360000|2021-10-01 10:49:20|97.49|95.89|97.49|95.89|97.49|95.89|97.49|95.89|0
1633085370000|2021-10-01 10:49:30|97.64|96.04|97.79|96.19|97.79|96.19|97.64|96.04|0
1633085380000|2021-10-01 10:49:40|97.93|96.33|97.78|96.18|97.93|96.33|97.78|96.18|0
1633085390000|2021-10-01 10:49:50|97.86|96.26|97.93|96.33|97.93|96.33|97.78|96.18|0
1633085400000|2021-10-01 10:50:00|98.08|96.48|97.93|96.33|98.08|96.48|97.93|96.33|0
1633085410000|2021-10-01 10:50:10|97.78|96.18|97.49|95.89|97.78|96.18|97.49|95.89|0
1633085420000|2021-10-01 10:50:20|97.34|95.74|97.49|95.89|97.49|95.89|97.34|95.74|0
1633085430000|2021-10-01 10:50:30|97.34|95.74|97.34|95.74|97.34|95.74|97.34|95.74|0
1633085440000|2021-10-01 10:50:40|97.49|95.89|97.78|96.18|97.78|96.18|97.41|95.81|0
1633085450000|2021-10-01 10:50:50|97.64|96.04|97.64|96.04|97.64|96.04|97.64|96.04|0
1633085460000|2021-10-01 10:51:00|97.49|95.89|97.64|96.04|97.64|96.04|97.49|95.89|0
1633085470000|2021-10-01 10:51:10|97.93|96.33|98.08|96.48|98.08|96.48|97.93|96.33|0
1633085480000|2021-10-01 10:51:20|98.22|96.62|98.22|96.62|98.22|96.62|98.22|96.62|0
1633085490000|2021-10-01 10:51:30|98.37|96.77|98.37|96.77|98.37|96.77|98.22|96.62|0
1633085500000|2021-10-01 10:51:40|98.22|96.62|98.37|96.77|98.37|96.77|98.22|96.62|0
1633085510000|2021-10-01 10:51:50|98.51|96.91|98.37|96.77|98.51|96.91|98.37|96.77|0
1633085530000|2021-10-01 10:52:10|98.22|96.62|97.93|96.33|98.22|96.62|97.93|96.33|0
1633085540000|2021-10-01 10:52:20|98.07|96.47|97.78|96.18|98.07|96.47|97.78|96.18|0
1633085550000|2021-10-01 10:52:30|97.63|96.03|97.34|95.74|97.63|96.03|97.34|95.74|0
1633085560000|2021-10-01 10:52:40|97.49|95.89|97.49|95.89|97.49|95.89|97.49|95.89|0
1633085570000|2021-10-01 10:52:50|97.34|95.74|97.49|95.89|97.49|95.89|97.34|95.74|0
1633085580000|2021-10-01 10:53:00|97.63|96.03|97.05|95.45|97.63|96.03|97.05|95.45|0
1633085590000|2021-10-01 10:53:10|97.19|95.59|97.19|95.59|97.19|95.59|97.19|95.59|0
1633085600000|2021-10-01 10:53:20|97.05|95.45|97.19|95.59|97.19|95.59|97.05|95.45|0
1633085610000|2021-10-01 10:53:30|97.34|95.74|97.49|95.89|97.49|95.89|97.34|95.74|0
1633085620000|2021-10-01 10:53:40|97.48|95.88|97.48|95.88|97.48|95.88|97.48|95.88|0
1633085630000|2021-10-01 10:53:50|97.63|96.03|97.48|95.88|97.63|96.03|97.34|95.74|0
1633085640000|2021-10-01 10:54:00|97.34|95.74|97.55|95.95|97.63|96.03|97.34|95.74|0
1633085650000|2021-10-01 10:54:10|97.63|96.03|97.78|96.18|97.78|96.18|97.63|96.03|0
1633085660000|2021-10-01 10:54:20|97.92|96.32|98.07|96.47|98.07|96.47|97.92|96.32|0
1633085670000|2021-10-01 10:54:30|98.22|96.62|98.66|97.06|98.66|97.06|98.22|96.62|0
1633085680000|2021-10-01 10:54:40|98.51|96.91|98.51|96.91|98.66|97.06|98.51|96.91|0
1633085690000|2021-10-01 10:54:50|98.36|96.76|98.43|96.83|98.43|96.83|98.36|96.76|0
1633085700000|2021-10-01 10:55:00|98.36|96.76|98.51|96.91|98.66|97.06|98.36|96.76|0
1633085710000|2021-10-01 10:55:10|98.66|97.06|98.58|96.98|98.66|97.06|98.58|96.98|0
1633085720000|2021-10-01 10:55:20|98.66|97.06|98.43|96.83|98.66|97.06|98.43|96.83|0
1633085730000|2021-10-01 10:55:30|98.66|97.06|98.66|97.06|98.66|97.06|98.66|97.06|0
1633085740000|2021-10-01 10:55:40|98.95|97.35|98.95|97.35|99.1|97.5|98.95|97.35|0
1633085750000|2021-10-01 10:55:50|99.02|97.42|98.95|97.35|99.02|97.42|98.95|97.35|0
1633085760000|2021-10-01 10:56:00|98.65|97.05|98.8|97.2|98.8|97.2|98.65|97.05|0
1633085770000|2021-10-01 10:56:10|98.95|97.35|98.8|97.2|98.95|97.35|98.8|97.2|0
1633085790000|2021-10-01 10:56:30|98.72|97.12|98.8|97.2|98.8|97.2|98.65|97.05|0
1633085800000|2021-10-01 10:56:40|98.65|97.05|98.95|97.35|98.95|97.35|98.65|97.05|0
1633085810000|2021-10-01 10:56:50|98.8|97.2|98.8|97.2|98.8|97.2|98.8|97.2|0
1633085820000|2021-10-01 10:57:00|98.72|97.12|98.8|97.2|98.8|97.2|98.72|97.12|0
1633085830000|2021-10-01 10:57:10|98.95|97.35|98.8|97.2|98.95|97.35|98.8|97.2|0
1633085840000|2021-10-01 10:57:20|98.95|97.35|99.02|97.42|99.02|97.42|98.95|97.35|0
1633085850000|2021-10-01 10:57:30|99.09|97.49|99.09|97.49|99.09|97.49|99.09|97.49|0
1633085860000|2021-10-01 10:57:40|99.02|97.42|98.95|97.35|99.09|97.49|98.95|97.35|0
1633085870000|2021-10-01 10:57:50|98.8|97.2|98.65|97.05|98.8|97.2|98.65|97.05|0
1633085880000|2021-10-01 10:58:00|98.8|97.2|99.09|97.49|99.09|97.49|98.8|97.2|0
1633085890000|2021-10-01 10:58:10|98.95|97.35|99.09|97.49|99.09|97.49|98.94|97.34|0
1633085900000|2021-10-01 10:58:20|99.24|97.64|99.24|97.64|99.24|97.64|99.09|97.49|0
1633085910000|2021-10-01 10:58:30|99.68|98.08|99.54|97.94|99.68|98.08|99.54|97.94|0
1633085920000|2021-10-01 10:58:40|99.39|97.79|99.68|98.08|99.68|98.08|99.39|97.79|0
1633085930000|2021-10-01 10:58:50|99.53|97.93|99.68|98.08|99.68|98.08|99.53|97.93|0
1633085940000|2021-10-01 10:59:00|99.53|97.93|99.39|97.79|99.53|97.93|99.39|97.79|0
1633085950000|2021-10-01 10:59:10|99.53|97.93|99.39|97.79|99.53|97.93|99.39|97.79|0
1633085960000|2021-10-01 10:59:20|99.53|97.93|99.68|98.08|99.68|98.08|99.53|97.93|0
1633085970000|2021-10-01 10:59:30|99.98|98.38|99.98|98.38|99.98|98.38|99.98|98.38|0
1633085980000|2021-10-01 10:59:40|99.83|98.23|99.83|98.23|100.13|98.53|99.83|98.23|0
1633085990000|2021-10-01 10:59:50|99.68|98.08|99.83|98.23|99.83|98.23|99.68|98.08|0
1633086000000|2021-10-01 11:00:00|100.13|98.53|100.42|98.82|100.42|98.82|100.13|98.53|0
1633086020000|2021-10-01 11:00:20|100.27|98.67|99.98|98.38|100.27|98.67|99.98|98.38|0
1633086030000|2021-10-01 11:00:30|100.27|98.67|100.27|98.67|100.27|98.67|100.27|98.67|0
1633086040000|2021-10-01 11:00:40|100.12|98.52|100.12|98.52|100.12|98.52|99.98|98.38|0
1633086050000|2021-10-01 11:00:50|100.27|98.67|100.42|98.82|100.42|98.82|100.12|98.52|0
1633086070000|2021-10-01 11:01:10|100.57|98.97|100.12|98.52|100.57|98.97|100.12|98.52|0
1633086080000|2021-10-01 11:01:20|100.27|98.67|100.42|98.82|100.42|98.82|100.12|98.52|0
1633086090000|2021-10-01 11:01:30|100.27|98.67|100.27|98.67|100.27|98.67|100.27|98.67|0
1633086100000|2021-10-01 11:01:40|100.42|98.82|101.02|99.42|101.02|99.42|100.12|98.52|0
1633086110000|2021-10-01 11:01:50|101.16|99.56|100.87|99.27|101.16|99.56|100.87|99.27|0
1633086120000|2021-10-01 11:02:00|100.27|98.67|100.12|98.52|100.42|98.82|100.12|98.52|0
1633086130000|2021-10-01 11:02:10|99.82|98.22|100.27|98.67|100.27|98.67|99.82|98.22|0
1633086140000|2021-10-01 11:02:20|100.42|98.82|100.72|99.12|100.72|99.12|100.42|98.82|0
1633086150000|2021-10-01 11:02:30|100.86|99.26|100.64|99.04|100.86|99.26|100.57|98.97|0
1633086160000|2021-10-01 11:02:40|100.57|98.97|100.86|99.26|100.86|99.26|100.57|98.97|0
1633086170000|2021-10-01 11:02:50|100.57|98.97|100.71|99.11|100.72|99.12|100.57|98.97|0
1633086180000|2021-10-01 11:03:00|100.86|99.26|100.86|99.26|100.86|99.26|100.86|99.26|0
1633086190000|2021-10-01 11:03:10|100.71|99.11|100.57|98.97|100.71|99.11|100.57|98.97|0
1633086200000|2021-10-01 11:03:20|100.71|99.11|100.86|99.26|100.86|99.26|100.42|98.82|0
1633086220000|2021-10-01 11:03:40|101.01|99.41|101.01|99.41|101.16|99.56|101.01|99.41|0
1633086230000|2021-10-01 11:03:50|101.16|99.56|101.16|99.56|101.16|99.56|101.01|99.41|0
1633086240000|2021-10-01 11:04:00|101.23|99.63|101.16|99.56|101.46|99.86|101.16|99.56|0
1633086250000|2021-10-01 11:04:10|101.31|99.71|101.46|99.86|101.46|99.86|101.16|99.56|0
1633086260000|2021-10-01 11:04:20|101.31|99.71|101.61|100.01|101.61|100.01|101.31|99.71|0
1633086270000|2021-10-01 11:04:30|101.76|100.16|101.61|100.01|101.76|100.16|101.61|100.01|0
1633086280000|2021-10-01 11:04:40|101.46|99.86|101.76|100.16|101.76|100.16|101.46|99.86|0
1633086290000|2021-10-01 11:04:50|101.91|100.31|102.36|100.76|102.36|100.76|101.76|100.16|0
1633086300000|2021-10-01 11:05:00|102.21|100.61|102.06|100.46|102.36|100.76|102.06|100.46|0
1633086310000|2021-10-01 11:05:10|102.13|100.53|101.91|100.31|102.13|100.53|101.91|100.31|0
1633086320000|2021-10-01 11:05:20|101.76|100.16|101.76|100.16|101.76|100.16|101.76|100.16|0
1633086330000|2021-10-01 11:05:30|101.91|100.31|101.76|100.16|101.91|100.31|101.76|100.16|0
1633086340000|2021-10-01 11:05:40|101.91|100.31|102.06|100.46|102.21|100.61|101.91|100.31|0
1633086350000|2021-10-01 11:05:50|102.36|100.76|102.51|100.91|102.51|100.91|102.06|100.46|0
1633086360000|2021-10-01 11:06:00|102.66|101.06|102.66|101.06|102.81|101.21|102.66|101.06|0
1633086370000|2021-10-01 11:06:10|102.36|100.76|102.73|101.13|102.73|101.13|102.36|100.76|0
1633086380000|2021-10-01 11:06:20|102.81|101.21|103.11|101.51|103.11|101.51|102.81|101.21|0
1633086390000|2021-10-01 11:06:30|102.96|101.36|103.26|101.66|103.26|101.66|102.81|101.21|0
1633086400000|2021-10-01 11:06:40|103.56|101.96|103.41|101.81|103.56|101.96|103.41|101.81|0
1633086410000|2021-10-01 11:06:50|103.56|101.96|103.26|101.66|103.56|101.96|103.26|101.66|0
1633086420000|2021-10-01 11:07:00|103.11|101.51|103.11|101.51|103.26|101.66|102.96|101.36|0
1633086430000|2021-10-01 11:07:10|103.26|101.66|102.5|100.9|103.26|101.66|102.5|100.9|0
1633086440000|2021-10-01 11:07:20|102.65|101.05|102.8|101.2|102.8|101.2|102.65|101.05|0
1633086450000|2021-10-01 11:07:30|102.96|101.36|103.41|101.81|103.41|101.81|102.96|101.36|0
1633086460000|2021-10-01 11:07:40|103.26|101.66|103.41|101.81|103.56|101.96|103.26|101.66|0
1633086470000|2021-10-01 11:07:50|103.26|101.66|103.41|101.81|103.41|101.81|103.26|101.66|0
1633086480000|2021-10-01 11:08:00|103.56|101.96|103.56|101.96|103.56|101.96|103.41|101.81|0
1633086490000|2021-10-01 11:08:10|103.26|101.66|100.88|99.28|104.13|102.53|100.88|99.28|0
1633086500000|2021-10-01 11:08:20|97.64|96.04|97.79|96.19|97.79|96.19|97.64|96.04|0
1633086510000|2021-10-01 11:08:30|97.64|96.04|100.88|99.28|101.03|99.43|97.64|96.04|0
1633086520000|2021-10-01 11:08:40|101.03|99.43|101.19|99.59|101.19|99.59|101.03|99.43|0
1633086530000|2021-10-01 11:08:50|101.03|99.43|101.19|99.59|101.19|99.59|101.03|99.43|0
1633086540000|2021-10-01 11:09:00|101.03|99.43|100.73|99.13|101.03|99.43|100.73|99.13|0
1633086550000|2021-10-01 11:09:10|100.43|98.83|100.58|98.98|100.58|98.98|100.28|98.68|0
1633086560000|2021-10-01 11:09:20|100.43|98.83|100.28|98.68|100.43|98.83|100.28|98.68|0
1633086570000|2021-10-01 11:09:30|100.58|98.98|100.58|98.98|100.58|98.98|100.43|98.83|0
1633086580000|2021-10-01 11:09:40|100.43|98.83|100.58|98.98|100.58|98.98|100.43|98.83|0
1633086590000|2021-10-01 11:09:50|100.43|98.83|100.58|98.98|100.58|98.98|100.43|98.83|0
1633086600000|2021-10-01 11:10:00|100.65|99.05|100.58|98.98|100.65|99.05|100.58|98.98|0
1633086610000|2021-10-01 11:10:10|100.73|99.13|100.95|99.35|100.95|99.35|100.73|99.13|0
1633086620000|2021-10-01 11:10:20|100.88|99.28|100.88|99.28|100.88|99.28|100.8|99.2|0
1633086640000|2021-10-01 11:10:40|100.73|99.13|100.73|99.13|100.73|99.13|100.73|99.13|0
1633086650000|2021-10-01 11:10:50|100.8|99.2|100.73|99.13|100.88|99.28|100.73|99.13|0
1633086660000|2021-10-01 11:11:00|100.88|99.28|101.18|99.58|101.18|99.58|100.88|99.28|0
1633086680000|2021-10-01 11:11:20|101.03|99.43|101.03|99.43|101.03|99.43|101.03|99.43|0
1633086690000|2021-10-01 11:11:30|101.49|99.89|101.64|100.04|101.64|100.04|101.49|99.89|0
1633086700000|2021-10-01 11:11:40|101.79|100.19|101.79|100.19|101.79|100.19|101.79|100.19|0
1633086710000|2021-10-01 11:11:50|101.94|100.34|101.64|100.04|101.94|100.34|101.64|100.04|0
1633086720000|2021-10-01 11:12:00|101.94|100.34|102.1|100.5|102.1|100.5|101.94|100.34|0
1633086730000|2021-10-01 11:12:10|102.25|100.65|102.25|100.65|102.32|100.72|102.25|100.65|0
1633086740000|2021-10-01 11:12:20|102.4|100.8|102.4|100.8|102.4|100.8|102.4|100.8|0
1633086750000|2021-10-01 11:12:30|102.71|101.11|102.55|100.95|102.71|101.11|102.4|100.8|0
1633086760000|2021-10-01 11:12:40|102.63|101.03|102.55|100.95|102.71|101.11|102.55|100.95|0
1633086770000|2021-10-01 11:12:50|102.4|100.8|102.25|100.65|102.4|100.8|102.25|100.65|0
1633086780000|2021-10-01 11:13:00|102.4|100.8|102.25|100.65|102.4|100.8|102.25|100.65|0
1633086790000|2021-10-01 11:13:10|102.4|100.8|102.4|100.8|102.4|100.8|102.25|100.65|0
1633086800000|2021-10-01 11:13:20|102.25|100.65|102.55|100.95|102.55|100.95|102.25|100.65|0
1633086810000|2021-10-01 11:13:30|102.71|101.11|102.55|100.95|102.71|101.11|102.55|100.95|0
1633086820000|2021-10-01 11:13:40|102.7|101.1|102.4|100.8|102.7|101.1|102.4|100.8|0
1633086830000|2021-10-01 11:13:50|102.47|100.87|102.55|100.95|102.55|100.95|102.47|100.87|0
1633086840000|2021-10-01 11:14:00|102.4|100.8|102.4|100.8|102.4|100.8|102.4|100.8|0
1633086850000|2021-10-01 11:14:10|102.24|100.64|102.09|100.49|102.24|100.64|102.09|100.49|0
1633086860000|2021-10-01 11:14:20|102.4|100.8|102.55|100.95|102.55|100.95|102.4|100.8|0
1633086870000|2021-10-01 11:14:30|102.7|101.1|102.7|101.1|102.7|101.1|102.55|100.95|0
1633086880000|2021-10-01 11:14:40|102.78|101.18|103.01|101.41|103.01|101.41|102.78|101.18|0
1633086890000|2021-10-01 11:14:50|103.16|101.56|103.01|101.41|103.16|101.56|103.01|101.41|0
1633086900000|2021-10-01 11:15:00|103.16|101.56|102.93|101.33|103.16|101.56|102.86|101.26|0
1633086910000|2021-10-01 11:15:10|103.01|101.41|103.01|101.41|103.01|101.41|103.01|101.41|0
1633086920000|2021-10-01 11:15:20|102.86|101.26|102.7|101.1|102.86|101.26|102.7|101.1|0
1633086930000|2021-10-01 11:15:30|102.85|101.25|102.85|101.25|102.85|101.25|102.85|101.25|0
1633086940000|2021-10-01 11:15:40|102.7|101.1|102.85|101.25|102.85|101.25|102.7|101.1|0
1633086950000|2021-10-01 11:15:50|102.93|101.33|102.85|101.25|102.93|101.33|102.85|101.25|0
1633086960000|2021-10-01 11:16:00|103.32|101.72|103.31|101.71|103.32|101.72|103.16|101.56|0
1633086970000|2021-10-01 11:16:10|103.47|101.87|103.47|101.87|103.47|101.87|103.47|101.87|0
1633086990000|2021-10-01 11:16:30|103.62|102.02|103.62|102.02|103.62|102.02|103.47|101.87|0
1633087000000|2021-10-01 11:16:40|103.78|102.18|103.78|102.18|103.78|102.18|103.78|102.18|0
1633087010000|2021-10-01 11:16:50|103.93|102.33|104.08|102.48|104.24|102.64|103.93|102.33|0
1633087020000|2021-10-01 11:17:00|104.39|102.79|104.7|103.1|104.7|103.1|104.39|102.79|0
1633087030000|2021-10-01 11:17:10|104.86|103.26|105.17|103.57|105.17|103.57|104.86|103.26|0
1633087040000|2021-10-01 11:17:20|105.09|103.49|105.48|103.88|105.48|103.88|105.09|103.49|0
1633087050000|2021-10-01 11:17:30|105.63|104.03|105.95|104.35|105.95|104.35|105.63|104.03|0
1633087060000|2021-10-01 11:17:40|105.17|103.57|105.17|103.57|105.17|103.57|105.01|103.41|0
1633087070000|2021-10-01 11:17:50|105.24|103.64|105.17|103.57|105.24|103.64|105.17|103.57|0
1633087080000|2021-10-01 11:18:00|104.7|103.1|104.86|103.26|105.17|103.57|104.7|103.1|0
1633087090000|2021-10-01 11:18:10|104.7|103.1|104.7|103.1|104.7|103.1|104.7|103.1|0
1633087100000|2021-10-01 11:18:20|104.55|102.95|104.7|103.1|104.7|103.1|104.55|102.95|0
1633087110000|2021-10-01 11:18:30|104.39|102.79|104.24|102.64|104.39|102.79|104.24|102.64|0
1633087120000|2021-10-01 11:18:40|104.08|102.48|104.08|102.48|104.08|102.48|104.08|102.48|0
1633087130000|2021-10-01 11:18:50|103.93|102.33|104.24|102.64|104.39|102.79|103.93|102.33|0
1633087140000|2021-10-01 11:19:00|104.39|102.79|104.23|102.63|104.39|102.79|104.23|102.63|0
1633087150000|2021-10-01 11:19:10|104.39|102.79|104.7|103.1|104.7|103.1|104.39|102.79|0
1633087160000|2021-10-01 11:19:20|104.85|103.25|104.85|103.25|104.85|103.25|104.85|103.25|0
1633087170000|2021-10-01 11:19:30|104.7|103.1|104.54|102.94|104.7|103.1|104.54|102.94|0
1633087180000|2021-10-01 11:19:40|104.39|102.79|104.39|102.79|104.39|102.79|104.23|102.63|0
1633087190000|2021-10-01 11:19:50|104.23|102.63|104.23|102.63|104.23|102.63|104.08|102.48|0
1633087200000|2021-10-01 11:20:00|104.08|102.48|104.54|102.94|104.54|102.94|104.08|102.48|0
1633087210000|2021-10-01 11:20:10|104.7|103.1|105.16|103.56|105.16|103.56|104.7|103.1|0
1633087220000|2021-10-01 11:20:20|105.32|103.72|105.32|103.72|105.32|103.72|105.16|103.56|0
1633087230000|2021-10-01 11:20:30|105.16|103.56|105.16|103.56|105.16|103.56|105.01|103.41|0
1633087240000|2021-10-01 11:20:40|105.24|103.64|105.16|103.56|105.24|103.64|105.01|103.41|0
1633087250000|2021-10-01 11:20:50|105.32|103.72|105.32|103.72|105.39|103.79|105.32|103.72|0
1633087260000|2021-10-01 11:21:00|105.47|103.87|105.01|103.41|105.47|103.87|105.01|103.41|0
1633087270000|2021-10-01 11:21:10|105.16|103.56|105.16|103.56|105.16|103.56|105.01|103.41|0
1633087280000|2021-10-01 11:21:20|105.32|103.72|105.47|103.87|105.47|103.87|105.32|103.72|0
1633087290000|2021-10-01 11:21:30|105.32|103.72|105.47|103.87|105.47|103.87|105.32|103.72|0
1633087300000|2021-10-01 11:21:40|105.32|103.72|105.47|103.87|105.47|103.87|105.32|103.72|0
1633087310000|2021-10-01 11:21:50|105.63|104.03|105.63|104.03|105.63|104.03|105.47|103.87|0
1633087320000|2021-10-01 11:22:00|105.47|103.87|105.47|103.87|105.47|103.87|105.47|103.87|0
1633087330000|2021-10-01 11:22:10|105.63|104.03|105.63|104.03|105.63|104.03|105.63|104.03|0
1633087340000|2021-10-01 11:22:20|105.47|103.87|105.47|103.87|105.47|103.87|105.47|103.87|0
1633087350000|2021-10-01 11:22:30|105.31|103.71|105.47|103.87|105.47|103.87|105.31|103.71|0
1633087360000|2021-10-01 11:22:40|105.31|103.71|105.47|103.87|105.47|103.87|105.31|103.71|0
1633087370000|2021-10-01 11:22:50|105.63|104.03|105.78|104.18|105.78|104.18|105.63|104.03|0
1633087380000|2021-10-01 11:23:00|106.09|104.49|106.09|104.49|106.09|104.49|106.09|104.49|0
1633087390000|2021-10-01 11:23:10|106.01|104.41|106.09|104.49|106.09|104.49|105.94|104.34|0
1633087400000|2021-10-01 11:23:20|105.62|104.02|105.31|103.71|105.62|104.02|105.31|103.71|0
1633087410000|2021-10-01 11:23:30|105.47|103.87|105.47|103.87|105.47|103.87|105.31|103.71|0
1633087420000|2021-10-01 11:23:40|105.54|103.94|105.62|104.02|105.78|104.18|105.54|103.94|0
1633087430000|2021-10-01 11:23:50|105.78|104.18|105.78|104.18|105.94|104.34|105.78|104.18|0
1633087440000|2021-10-01 11:24:00|105.7|104.1|105.93|104.33|105.93|104.33|105.7|104.1|0
1633087450000|2021-10-01 11:24:10|106.25|104.65|106.4|104.8|106.4|104.8|106.25|104.65|0
1633087460000|2021-10-01 11:24:20|106.25|104.65|106.09|104.49|106.25|104.65|106.09|104.49|0
1633087470000|2021-10-01 11:24:30|106.25|104.65|106.25|104.65|106.25|104.65|106.25|104.65|0
1633087480000|2021-10-01 11:24:40|106.4|104.8|106.56|104.96|106.56|104.96|106.4|104.8|0
1633087490000|2021-10-01 11:24:50|106.4|104.8|106.48|104.88|106.48|104.88|106.4|104.8|0
1633087500000|2021-10-01 11:25:00|106.56|104.96|107.03|105.43|107.03|105.43|106.56|104.96|0
1633087510000|2021-10-01 11:25:10|107.66|106.06|107.66|106.06|107.81|106.21|107.66|106.06|0
1633087520000|2021-10-01 11:25:20|108.13|106.53|108.13|106.53|108.13|106.53|108.13|106.53|0
1633087530000|2021-10-01 11:25:30|108.29|106.69|108.44|106.84|108.68|107.08|108.29|106.69|0
1633087540000|2021-10-01 11:25:40|108.76|107.16|108.44|106.84|108.76|107.16|108.44|106.84|0
1633087550000|2021-10-01 11:25:50|108.92|107.32|109.08|107.48|109.08|107.48|108.92|107.32|0
1633087560000|2021-10-01 11:26:00|109.24|107.64|108.76|107.16|109.24|107.64|108.6|107|0
1633087570000|2021-10-01 11:26:10|109.39|107.79|109.39|107.79|109.39|107.79|109.23|107.63|0
1633087580000|2021-10-01 11:26:20|109.23|107.63|109.39|107.79|109.71|108.11|109.23|107.63|0
1633087590000|2021-10-01 11:26:30|109.55|107.95|109.39|107.79|109.55|107.95|109.39|107.79|0
1633087600000|2021-10-01 11:26:40|109.55|107.95|109.39|107.79|109.55|107.95|109.39|107.79|0
1633087610000|2021-10-01 11:26:50|109.55|107.95|109.39|107.79|109.55|107.95|109.39|107.79|0
1633087620000|2021-10-01 11:27:00|109.55|107.95|109.47|107.87|109.55|107.95|109.39|107.79|0
1633087630000|2021-10-01 11:27:10|109.39|107.79|108.44|106.84|109.39|107.79|108.44|106.84|0
1633087640000|2021-10-01 11:27:20|108.28|106.68|108.28|106.68|108.44|106.84|108.28|106.68|0
1633087650000|2021-10-01 11:27:30|108.76|107.16|108.6|107|108.76|107.16|108.6|107|0
1633087660000|2021-10-01 11:27:40|108.28|106.68|107.97|106.37|108.28|106.68|107.97|106.37|0
1633087670000|2021-10-01 11:27:50|108.28|106.68|108.12|106.52|108.28|106.68|108.12|106.52|0
1633087680000|2021-10-01 11:28:00|108.6|107|108.6|107|108.76|107.16|108.6|107|0
1633087690000|2021-10-01 11:28:10|108.76|107.16|108.76|107.16|108.76|107.16|108.76|107.16|0
1633087700000|2021-10-01 11:28:20|109.07|107.47|109.39|107.79|109.39|107.79|109.07|107.47|0
1633087710000|2021-10-01 11:28:30|109.23|107.63|109.31|107.71|109.39|107.79|109.23|107.63|0
1633087720000|2021-10-01 11:28:40|109.39|107.79|109.23|107.63|109.39|107.79|109.23|107.63|0
1633087730000|2021-10-01 11:28:50|109.07|107.47|109.55|107.95|109.55|107.95|109.07|107.47|0
1633087740000|2021-10-01 11:29:00|109.71|108.11|110.02|108.42|110.02|108.42|109.71|108.11|0
1633087750000|2021-10-01 11:29:10|110.18|108.58|110.02|108.42|110.18|108.58|110.02|108.42|0
1633087760000|2021-10-01 11:29:20|109.71|108.11|110.18|108.58|110.18|108.58|109.71|108.11|0
1633087770000|2021-10-01 11:29:30|110.5|108.9|110.34|108.74|110.5|108.9|110.34|108.74|0
1633087780000|2021-10-01 11:29:40|110.5|108.9|110.5|108.9|110.82|109.22|110.5|108.9|0
1633087790000|2021-10-01 11:29:50|110.34|108.74|110.02|108.42|110.34|108.74|110.02|108.42|0
1633087800000|2021-10-01 11:30:00|110.34|108.74|110.34|108.74|110.34|108.74|110.02|108.42|0
1633087810000|2021-10-01 11:30:10|110.5|108.9|110.18|108.58|110.5|108.9|110.18|108.58|0
1633087820000|2021-10-01 11:30:20|110.5|108.9|110.5|108.9|110.5|108.9|110.5|108.9|0
1633087830000|2021-10-01 11:30:30|110.34|108.74|110.18|108.58|110.34|108.74|110.18|108.58|0
1633087840000|2021-10-01 11:30:40|110.02|108.42|110.02|108.42|110.02|108.42|110.02|108.42|0
1633087850000|2021-10-01 11:30:50|110.5|108.9|110.34|108.74|110.5|108.9|110.34|108.74|0
1633087860000|2021-10-01 11:31:00|110.26|108.66|110.02|108.42|110.26|108.66|110.02|108.42|0
1633087870000|2021-10-01 11:31:10|109.94|108.34|110.18|108.58|110.18|108.58|109.94|108.34|0
1633087890000|2021-10-01 11:31:30|110.02|108.42|109.86|108.26|110.02|108.42|109.86|108.26|0
1633087900000|2021-10-01 11:31:40|110.02|108.42|109.86|108.26|110.02|108.42|109.86|108.26|0
1633087910000|2021-10-01 11:31:50|109.7|108.1|109.86|108.26|109.86|108.26|109.7|108.1|0
1633087920000|2021-10-01 11:32:00|109.78|108.18|110.02|108.42|110.02|108.42|109.78|108.18|0
1633087930000|2021-10-01 11:32:10|109.94|108.34|110.02|108.42|110.02|108.42|109.94|108.34|0
1633087940000|2021-10-01 11:32:20|109.86|108.26|109.86|108.26|110.02|108.42|109.86|108.26|0
1633087960000|2021-10-01 11:32:40|109.7|108.1|109.86|108.26|109.86|108.26|109.7|108.1|0
1633087970000|2021-10-01 11:32:50|110.02|108.42|110.18|108.58|110.18|108.58|110.02|108.42|0
1633087980000|2021-10-01 11:33:00|110.34|108.74|111.14|109.54|111.14|109.54|110.34|108.74|0
1633087990000|2021-10-01 11:33:10|111.46|109.86|111.62|110.02|111.78|110.18|111.46|109.86|0
1633088000000|2021-10-01 11:33:20|111.46|109.86|111.94|110.34|111.94|110.34|111.46|109.86|0
1633088010000|2021-10-01 11:33:30|111.62|110.02|111.78|110.18|111.78|110.18|111.62|110.02|0
1633088020000|2021-10-01 11:33:40|111.85|110.25|112.1|110.5|112.1|110.5|111.85|110.25|0
1633088030000|2021-10-01 11:33:50|112.42|110.82|112.58|110.98|112.58|110.98|112.42|110.82|0
1633088040000|2021-10-01 11:34:00|112.26|110.66|114.29|112.69|114.29|112.69|112.26|110.66|0
1633088050000|2021-10-01 11:34:10|111.29|109.69|111.13|109.53|111.45|109.85|111.13|109.53|0
1633088060000|2021-10-01 11:34:20|111.92|110.32|111.64|110.04|111.92|110.32|111.51|109.91|0
1633088070000|2021-10-01 11:34:30|111.72|110.12|111.8|110.2|111.8|110.2|111.64|110.04|0
1633088080000|2021-10-01 11:34:40|111.64|110.04|111.96|110.36|111.96|110.36|111.64|110.04|0
1633088090000|2021-10-01 11:34:50|111.8|110.2|112.45|110.85|112.45|110.85|111.8|110.2|0
1633088100000|2021-10-01 11:35:00|112.29|110.69|112.29|110.69|112.29|110.69|112.29|110.69|0
1633088110000|2021-10-01 11:35:10|112.36|110.76|112.77|111.17|112.77|111.17|112.29|110.69|0
1633088120000|2021-10-01 11:35:20|112.61|111.01|112.61|111.01|112.61|111.01|112.61|111.01|0
1633088130000|2021-10-01 11:35:30|112.77|111.17|112.93|111.33|113.1|111.5|112.77|111.17|0
1633088140000|2021-10-01 11:35:40|113.1|111.5|112.77|111.17|113.1|111.5|112.77|111.17|0
1633088150000|2021-10-01 11:35:50|112.29|110.69|112.29|110.69|112.45|110.85|112.29|110.69|0
1633088160000|2021-10-01 11:36:00|112.45|110.85|112.93|111.33|112.93|111.33|112.45|110.85|0
1633088170000|2021-10-01 11:36:10|113.42|111.82|113.42|111.82|113.58|111.98|113.26|111.66|0
1633088180000|2021-10-01 11:36:20|113.58|111.98|114.73|113.13|114.73|113.13|113.58|111.98|0
1633088190000|2021-10-01 11:36:30|114.56|112.96|115.38|113.78|115.54|113.94|114.56|112.96|0
1633088200000|2021-10-01 11:36:40|115.13|113.53|113.91|112.31|115.13|113.53|113.91|112.31|0
1633088210000|2021-10-01 11:36:50|114.31|112.71|115.05|113.45|115.05|113.45|114.31|112.71|0
1633088220000|2021-10-01 11:37:00|114.89|113.29|115.05|113.45|115.05|113.45|114.4|112.8|0
1633088230000|2021-10-01 11:37:10|115.22|113.62|115.54|113.94|115.71|114.11|115.22|113.62|0
1633088240000|2021-10-01 11:37:20|115.71|114.11|116.86|115.26|116.86|115.26|115.71|114.11|0
1633088250000|2021-10-01 11:37:30|116.53|114.93|116.2|114.6|116.7|115.1|116.2|114.6|0
1633088260000|2021-10-01 11:37:40|115.71|114.11|115.87|114.27|115.87|114.27|115.54|113.94|0
1633088270000|2021-10-01 11:37:50|115.54|113.94|115.71|114.11|115.71|114.11|115.54|113.94|0
1633088280000|2021-10-01 11:38:00|115.54|113.94|115.71|114.11|115.71|114.11|115.38|113.78|0
1633088290000|2021-10-01 11:38:10|115.54|113.94|115.54|113.94|115.54|113.94|115.54|113.94|0
1633088300000|2021-10-01 11:38:20|115.21|113.61|115.21|113.61|115.38|113.78|115.21|113.61|0
1633088310000|2021-10-01 11:38:30|115.38|113.78|114.89|113.29|115.38|113.78|114.89|113.29|0
1633088320000|2021-10-01 11:38:40|114.88|113.28|114.88|113.28|114.88|113.28|114.88|113.28|0
1633088350000|2021-10-01 11:39:10|115.05|113.45|115.05|113.45|115.21|113.61|115.05|113.45|0
1633088360000|2021-10-01 11:39:20|114.72|113.12|114.56|112.96|114.88|113.28|114.56|112.96|0
1633088370000|2021-10-01 11:39:30|114.72|113.12|114.88|113.28|114.88|113.28|114.72|113.12|0
1633088380000|2021-10-01 11:39:40|114.72|113.12|114.39|112.79|114.72|113.12|114.39|112.79|0
1633088390000|2021-10-01 11:39:50|114.31|112.71|114.07|112.47|114.31|112.71|113.98|112.38|0
1633088400000|2021-10-01 11:40:00|113.9|112.3|113.9|112.3|113.9|112.3|113.9|112.3|0
1633088410000|2021-10-01 11:40:10|114.07|112.47|114.56|112.96|114.56|112.96|114.07|112.47|0
1633088420000|2021-10-01 11:40:20|114.39|112.79|114.39|112.79|114.55|112.95|114.23|112.63|0
1633088430000|2021-10-01 11:40:30|114.23|112.63|114.06|112.46|114.39|112.79|114.06|112.46|0
1633088440000|2021-10-01 11:40:40|113.9|112.3|113.74|112.14|113.9|112.3|113.74|112.14|0
1633088450000|2021-10-01 11:40:50|113.9|112.3|113.74|112.14|113.9|112.3|113.74|112.14|0
1633088460000|2021-10-01 11:41:00|113.58|111.98|113.33|111.73|113.74|112.14|113.33|111.73|0
1633088470000|2021-10-01 11:41:10|113.41|111.81|113.41|111.81|113.41|111.81|113.41|111.81|0
1633088480000|2021-10-01 11:41:20|113.74|112.14|113.57|111.97|113.74|112.14|113.41|111.81|0
1633088490000|2021-10-01 11:41:30|113.41|111.81|113.41|111.81|113.41|111.81|113.09|111.49|0
1633088500000|2021-10-01 11:41:40|113.57|111.97|113.41|111.81|113.57|111.97|113.41|111.81|0
1633088510000|2021-10-01 11:41:50|113.33|111.73|112.92|111.32|113.33|111.73|112.92|111.32|0
1633088520000|2021-10-01 11:42:00|113.09|111.49|113.09|111.49|113.09|111.49|113.09|111.49|0
1633088530000|2021-10-01 11:42:10|112.92|111.32|112.76|111.16|112.92|111.32|112.76|111.16|0
1633088540000|2021-10-01 11:42:20|112.84|111.24|112.76|111.16|112.92|111.32|112.76|111.16|0
1633088550000|2021-10-01 11:42:30|113.08|111.48|113.08|111.48|113.08|111.48|113.08|111.48|0
1633088560000|2021-10-01 11:42:40|113.32|111.72|113.9|112.3|113.9|112.3|113.25|111.65|0
1633088570000|2021-10-01 11:42:50|113.73|112.13|113.25|111.65|113.9|112.3|113.25|111.65|0
1633088580000|2021-10-01 11:43:00|113.41|111.81|113.41|111.81|113.41|111.81|113.41|111.81|0
1633088590000|2021-10-01 11:43:10|113.32|111.72|113.41|111.81|113.41|111.81|113.32|111.72|0
1633088600000|2021-10-01 11:43:20|113.57|111.97|113.57|111.97|113.73|112.13|113.57|111.97|0
1633088610000|2021-10-01 11:43:30|113.73|112.13|113.9|112.3|113.9|112.3|113.73|112.13|0
1633088620000|2021-10-01 11:43:40|113.73|112.13|113.57|111.97|113.73|112.13|113.57|111.97|0
1633088630000|2021-10-01 11:43:50|113.41|111.81|113.24|111.64|113.41|111.81|113.24|111.64|0
1633088640000|2021-10-01 11:44:00|113.08|111.48|113.24|111.64|113.24|111.64|113.08|111.48|0
1633088650000|2021-10-01 11:44:10|113.08|111.48|113.08|111.48|113.08|111.48|113.08|111.48|0
1633088670000|2021-10-01 11:44:30|113|111.4|113|111.4|113|111.4|113|111.4|0
1633088680000|2021-10-01 11:44:40|112.92|111.32|112.92|111.32|113.08|111.48|112.92|111.32|0
1633088690000|2021-10-01 11:44:50|113.08|111.48|113.08|111.48|113.08|111.48|112.92|111.32|0
1633088700000|2021-10-01 11:45:00|113.24|111.64|113.73|112.13|113.73|112.13|113.08|111.48|0
1633088710000|2021-10-01 11:45:10|113.57|111.97|114.55|112.95|114.55|112.95|113.57|111.97|0
1633088720000|2021-10-01 11:45:20|114.38|112.78|114.22|112.62|114.38|112.78|114.06|112.46|0
1633088730000|2021-10-01 11:45:30|114.06|112.46|114.22|112.62|114.22|112.62|114.06|112.46|0
1633088740000|2021-10-01 11:45:40|114.38|112.78|114.55|112.95|114.71|113.11|114.38|112.78|0
1633088750000|2021-10-01 11:45:50|115.04|113.44|115.36|113.76|115.36|113.76|114.87|113.27|0
1633088760000|2021-10-01 11:46:00|115.69|114.09|115.86|114.26|115.86|114.26|115.53|113.93|0
1633088770000|2021-10-01 11:46:10|115.53|113.93|115.69|114.09|115.86|114.26|115.53|113.93|0
1633088780000|2021-10-01 11:46:20|115.53|113.93|116.19|114.59|116.19|114.59|115.53|113.93|0
1633088790000|2021-10-01 11:46:30|116.02|114.42|116.19|114.59|116.19|114.59|115.94|114.34|0
1633088800000|2021-10-01 11:46:40|116.52|114.92|117.18|115.58|117.18|115.58|116.52|114.92|0
1633088810000|2021-10-01 11:46:50|116.68|115.08|116.68|115.08|116.68|115.08|116.52|114.92|0
1633088820000|2021-10-01 11:47:00|116.85|115.25|117.34|115.74|117.34|115.74|116.68|115.08|0
1633088830000|2021-10-01 11:47:10|117.01|115.41|116.68|115.08|117.01|115.41|116.68|115.08|0
1633088840000|2021-10-01 11:47:20|117.01|115.41|116.84|115.24|117.01|115.41|116.84|115.24|0
1633088850000|2021-10-01 11:47:30|117.18|115.58|116.35|114.75|117.18|115.58|116.35|114.75|0
1633088860000|2021-10-01 11:47:40|116.1|114.5|116.18|114.58|116.35|114.75|116.1|114.5|0
1633088870000|2021-10-01 11:47:50|116.02|114.42|116.59|114.99|116.59|114.99|116.02|114.42|0
1633088880000|2021-10-01 11:48:00|116.92|115.32|117.51|115.91|117.51|115.91|116.92|115.32|0
1633088890000|2021-10-01 11:48:10|117.67|116.07|117.34|115.74|117.67|116.07|117.34|115.74|0
1633088900000|2021-10-01 11:48:20|117.5|115.9|117.84|116.24|117.84|116.24|117.34|115.74|0
1633088910000|2021-10-01 11:48:30|117.67|116.07|118|116.4|118|116.4|117.67|116.07|0
1633088920000|2021-10-01 11:48:40|118.33|116.73|118.67|117.07|118.67|117.07|118.33|116.73|0
1633088930000|2021-10-01 11:48:50|118.33|116.73|116.73|115.13|119.37|117.77|116.73|115.13|0
1633088940000|2021-10-01 11:49:00|116.23|114.63|116.23|114.63|116.23|114.63|115.73|114.13|0
1633088950000|2021-10-01 11:49:10|116.68|115.08|117.01|115.41|117.01|115.41|116.35|114.75|0
1633088960000|2021-10-01 11:49:20|116.84|115.24|116.68|115.08|116.84|115.24|116.68|115.08|0
1633088970000|2021-10-01 11:49:30|116.51|114.91|116.84|115.24|116.84|115.24|116.35|114.75|0
1633088980000|2021-10-01 11:49:40|116.51|114.91|116.18|114.58|116.51|114.91|116.18|114.58|0
1633088990000|2021-10-01 11:49:50|116.01|114.41|115.68|114.08|116.01|114.41|115.52|113.92|0
1633089000000|2021-10-01 11:50:00|116.01|114.41|115.85|114.25|116.01|114.41|115.85|114.25|0
1633089010000|2021-10-01 11:50:10|116.01|114.41|115.85|114.25|116.34|114.74|115.85|114.25|0
1633089020000|2021-10-01 11:50:20|116.68|115.08|116.34|114.74|116.68|115.08|116.34|114.74|0
1633089030000|2021-10-01 11:50:30|116.18|114.58|115.68|114.08|116.18|114.58|115.68|114.08|0
1633089040000|2021-10-01 11:50:40|115.51|113.91|115.68|114.08|115.68|114.08|115.51|113.91|0
1633089050000|2021-10-01 11:50:50|115.85|114.25|115.68|114.08|115.85|114.25|115.68|114.08|0
1633089060000|2021-10-01 11:51:00|115.85|114.25|115.85|114.25|115.85|114.25|115.68|114.08|0
1633089070000|2021-10-01 11:51:10|115.68|114.08|115.02|113.42|115.68|114.08|115.02|113.42|0
1633089080000|2021-10-01 11:51:20|114.85|113.25|114.69|113.09|114.85|113.25|114.52|112.92|0
1633089090000|2021-10-01 11:51:30|114.52|112.92|114.03|112.43|114.52|112.92|114.03|112.43|0
1633089100000|2021-10-01 11:51:40|113.86|112.26|114.03|112.43|114.03|112.43|113.86|112.26|0
1633089110000|2021-10-01 11:51:50|114.19|112.59|114.03|112.43|114.19|112.59|113.86|112.26|0
1633089120000|2021-10-01 11:52:00|113.86|112.26|113.86|112.26|113.86|112.26|113.7|112.1|0
1633089130000|2021-10-01 11:52:10|113.7|112.1|113.86|112.26|113.86|112.26|113.7|112.1|0
1633089140000|2021-10-01 11:52:20|113.7|112.1|113.37|111.77|113.7|112.1|113.37|111.77|0
1633089150000|2021-10-01 11:52:30|113.21|111.61|113.21|111.61|113.37|111.77|113.21|111.61|0
1633089160000|2021-10-01 11:52:40|113.04|111.44|112.88|111.28|113.04|111.44|112.88|111.28|0
1633089170000|2021-10-01 11:52:50|113.04|111.44|112.23|110.63|113.04|111.44|112.23|110.63|0
1633089180000|2021-10-01 11:53:00|112.55|110.95|113.21|111.61|113.21|111.61|112.55|110.95|0
1633089190000|2021-10-01 11:53:10|113.37|111.77|113.37|111.77|113.37|111.77|113.37|111.77|0
1633089200000|2021-10-01 11:53:20|113.53|111.93|113.53|111.93|113.53|111.93|113.37|111.77|0
1633089210000|2021-10-01 11:53:30|113.37|111.77|113.04|111.44|113.37|111.77|113.04|111.44|0
1633089220000|2021-10-01 11:53:40|113.2|111.6|113.37|111.77|113.53|111.93|113.2|111.6|0
1633089230000|2021-10-01 11:53:50|113.53|111.93|113.53|111.93|113.53|111.93|113.53|111.93|0
1633089240000|2021-10-01 11:54:00|113.37|111.77|112.55|110.95|113.37|111.77|112.55|110.95|0
1633089250000|2021-10-01 11:54:10|112.39|110.79|112.55|110.95|112.71|111.11|112.39|110.79|0
1633089260000|2021-10-01 11:54:20|112.39|110.79|112.55|110.95|112.55|110.95|112.39|110.79|0
1633089270000|2021-10-01 11:54:30|112.71|111.11|112.06|110.46|112.71|111.11|112.06|110.46|0
1633089280000|2021-10-01 11:54:40|112.22|110.62|111.73|110.13|112.22|110.62|111.73|110.13|0
1633089290000|2021-10-01 11:54:50|111.9|110.3|111.73|110.13|111.9|110.3|111.73|110.13|0
1633089300000|2021-10-01 11:55:00|111.57|109.97|111.9|110.3|112.06|110.46|111.57|109.97|0
1633089310000|2021-10-01 11:55:10|112.06|110.46|112.55|110.95|112.55|110.95|112.06|110.46|0
1633089320000|2021-10-01 11:55:20|112.38|110.78|112.55|110.95|112.55|110.95|112.22|110.62|0
1633089330000|2021-10-01 11:55:30|112.71|111.11|112.71|111.11|112.71|111.11|112.71|111.11|0
1633089340000|2021-10-01 11:55:40|112.87|111.27|112.71|111.11|112.87|111.27|112.71|111.11|0
1633089350000|2021-10-01 11:55:50|112.55|110.95|112.06|110.46|112.55|110.95|112.06|110.46|0
1633089360000|2021-10-01 11:56:00|111.57|109.97|111.08|109.48|111.57|109.97|111.08|109.48|0
1633089370000|2021-10-01 11:56:10|110.92|109.32|111.08|109.48|111.08|109.48|110.76|109.16|0
1633089380000|2021-10-01 11:56:20|110.92|109.32|111.48|109.88|111.48|109.88|110.92|109.32|0
1633089390000|2021-10-01 11:56:30|111.57|109.97|111.41|109.81|111.89|110.29|111.41|109.81|0
1633089400000|2021-10-01 11:56:40|111.32|109.72|111.57|109.97|111.57|109.97|111.32|109.72|0
1633089410000|2021-10-01 11:56:50|111.89|110.29|111.73|110.13|111.89|110.29|111.73|110.13|0
1633089420000|2021-10-01 11:57:00|112.22|110.62|112.38|110.78|112.38|110.78|112.22|110.62|0
1633089430000|2021-10-01 11:57:10|112.3|110.7|111.48|109.88|112.38|110.78|111.48|109.88|0
1633089440000|2021-10-01 11:57:20|111.73|110.13|111.73|110.13|111.73|110.13|111.73|110.13|0
1633089450000|2021-10-01 11:57:30|111.89|110.29|111.89|110.29|112.06|110.46|111.89|110.29|0
1633089460000|2021-10-01 11:57:40|111.97|110.37|111.73|110.13|111.97|110.37|111.73|110.13|0
1633089470000|2021-10-01 11:57:50|111.57|109.97|111.89|110.29|111.89|110.29|111.57|109.97|0
1633089480000|2021-10-01 11:58:00|111.57|109.97|112.05|110.45|112.05|110.45|111.57|109.97|0
1633089490000|2021-10-01 11:58:10|112.22|110.62|112.22|110.62|112.22|110.62|112.05|110.45|0
1633089500000|2021-10-01 11:58:20|112.38|110.78|112.05|110.45|112.38|110.78|112.05|110.45|0
1633089510000|2021-10-01 11:58:30|112.22|110.62|112.29|110.69|112.38|110.78|112.22|110.62|0
1633089520000|2021-10-01 11:58:40|112.38|110.78|112.05|110.45|112.54|110.94|112.05|110.45|0
1633089530000|2021-10-01 11:58:50|111.73|110.13|111.89|110.29|111.89|110.29|111.73|110.13|0
1633089540000|2021-10-01 11:59:00|112.22|110.62|112.38|110.78|112.54|110.94|112.22|110.62|0
1633089550000|2021-10-01 11:59:10|112.05|110.45|112.22|110.62|112.22|110.62|112.05|110.45|0
1633089560000|2021-10-01 11:59:20|112.05|110.45|112.21|110.61|112.38|110.78|112.05|110.45|0
1633089570000|2021-10-01 11:59:30|112.38|110.78|112.54|110.94|112.54|110.94|112.38|110.78|0
1633089580000|2021-10-01 11:59:40|112.7|111.1|113.03|111.43|113.03|111.43|112.7|111.1|0
1633089590000|2021-10-01 11:59:50|112.7|111.1|112.7|111.1|112.7|111.1|112.54|110.94|0
1633089600000|2021-10-01 12:00:00|112.87|111.27|113.19|111.59|113.52|111.92|112.87|111.27|0
1633089610000|2021-10-01 12:00:10|113.66|112.06|113.83|112.23|113.83|112.23|113.5|111.9|0
1633089620000|2021-10-01 12:00:20|113.99|112.39|113.99|112.39|113.99|112.39|113.83|112.23|0
1633089630000|2021-10-01 12:00:30|114.15|112.55|113.99|112.39|114.15|112.55|113.99|112.39|0
1633089640000|2021-10-01 12:00:40|113.83|112.23|113.99|112.39|113.99|112.39|113.66|112.06|0
1633089650000|2021-10-01 12:00:50|114.48|112.88|114.64|113.04|114.64|113.04|114.32|112.72|0
1633089660000|2021-10-01 12:01:00|114.48|112.88|114.48|112.88|114.64|113.04|114.48|112.88|0
1633089670000|2021-10-01 12:01:10|114.64|113.04|113.99|112.39|114.64|113.04|113.99|112.39|0
1633089680000|2021-10-01 12:01:20|114.15|112.55|113.82|112.22|114.15|112.55|113.82|112.22|0
1633089690000|2021-10-01 12:01:30|113.99|112.39|113.66|112.06|113.99|112.39|113.66|112.06|0
1633089700000|2021-10-01 12:01:40|113.82|112.22|114.15|112.55|114.15|112.55|113.82|112.22|0
1633089710000|2021-10-01 12:01:50|114.23|112.63|114.48|112.88|114.48|112.88|114.15|112.55|0
1633089720000|2021-10-01 12:02:00|114.31|112.71|114.97|113.37|114.97|113.37|114.31|112.71|0
1633089730000|2021-10-01 12:02:10|115.14|113.54|114.64|113.04|115.14|113.54|114.64|113.04|0
1633089740000|2021-10-01 12:02:20|115.14|113.54|115.14|113.54|115.14|113.54|114.97|113.37|0
1633089750000|2021-10-01 12:02:30|114.81|113.21|114.64|113.04|114.81|113.21|114.64|113.04|0
1633089760000|2021-10-01 12:02:40|114.48|112.88|114.97|113.37|114.97|113.37|114.48|112.88|0
1633089770000|2021-10-01 12:02:50|114.81|113.21|114.81|113.21|114.97|113.37|114.81|113.21|0
1633089780000|2021-10-01 12:03:00|114.97|113.37|114.81|113.21|114.97|113.37|114.81|113.21|0
1633089790000|2021-10-01 12:03:10|114.97|113.37|114.81|113.21|114.97|113.37|114.81|113.21|0
1633089800000|2021-10-01 12:03:20|115.13|113.53|114.97|113.37|115.13|113.53|114.97|113.37|0
1633089810000|2021-10-01 12:03:30|114.81|113.21|114.8|113.2|114.81|113.21|114.8|113.2|0
1633089830000|2021-10-01 12:03:50|114.97|113.37|114.97|113.37|115.13|113.53|114.97|113.37|0
1633089840000|2021-10-01 12:04:00|114.8|113.2|114.8|113.2|114.97|113.37|114.64|113.04|0
1633089850000|2021-10-01 12:04:10|114.64|113.04|114.31|112.71|114.64|113.04|114.31|112.71|0
1633089860000|2021-10-01 12:04:20|114.64|113.04|114.31|112.71|114.64|113.04|114.31|112.71|0
1633089870000|2021-10-01 12:04:30|114.47|112.87|114.64|113.04|114.64|113.04|114.47|112.87|0
1633089880000|2021-10-01 12:04:40|114.8|113.2|114.64|113.04|114.8|113.2|114.64|113.04|0
1633089890000|2021-10-01 12:04:50|114.47|112.87|114.31|112.71|114.47|112.87|114.31|112.71|0
1633089900000|2021-10-01 12:05:00|114.47|112.87|114.15|112.55|114.47|112.87|114.15|112.55|0
1633089910000|2021-10-01 12:05:10|113.82|112.22|114.15|112.55|114.15|112.55|113.82|112.22|0
1633089920000|2021-10-01 12:05:20|113.98|112.38|113.98|112.38|113.98|112.38|113.98|112.38|0
1633089930000|2021-10-01 12:05:30|114.14|112.54|114.31|112.71|114.31|112.71|114.14|112.54|0
1633089940000|2021-10-01 12:05:40|114.14|112.54|114.14|112.54|114.14|112.54|114.14|112.54|0
1633089950000|2021-10-01 12:05:50|113.98|112.38|113.65|112.05|113.98|112.38|113.65|112.05|0
1633089960000|2021-10-01 12:06:00|113.49|111.89|113.82|112.22|113.82|112.22|113.49|111.89|0
1633089970000|2021-10-01 12:06:10|113.65|112.05|113.98|112.38|113.98|112.38|113.65|112.05|0
1633089980000|2021-10-01 12:06:20|113.82|112.22|114.14|112.54|114.14|112.54|113.82|112.22|0
1633089990000|2021-10-01 12:06:30|113.98|112.38|113.98|112.38|113.98|112.38|113.98|112.38|0
1633090000000|2021-10-01 12:06:40|114.14|112.54|114.64|113.04|114.8|113.2|114.14|112.54|0
1633090010000|2021-10-01 12:06:50|114.8|113.2|114.8|113.2|114.8|113.2|114.63|113.03|0
1633090020000|2021-10-01 12:07:00|114.96|113.36|114.96|113.36|114.96|113.36|114.96|113.36|0
1633090030000|2021-10-01 12:07:10|115.04|113.44|115.04|113.44|115.04|113.44|115.04|113.44|0
1633090040000|2021-10-01 12:07:20|114.96|113.36|115.13|113.53|115.13|113.53|114.96|113.36|0
1633090050000|2021-10-01 12:07:30|115.29|113.69|114.8|113.2|115.29|113.69|114.63|113.03|0
1633090060000|2021-10-01 12:07:40|114.96|113.36|114.8|113.2|114.96|113.36|114.63|113.03|0
1633090070000|2021-10-01 12:07:50|114.71|113.11|114.47|112.87|114.71|113.11|114.47|112.87|0
1633090080000|2021-10-01 12:08:00|114.63|113.03|114.47|112.87|114.63|113.03|114.47|112.87|0
1633090090000|2021-10-01 12:08:10|114.63|113.03|114.3|112.7|114.63|113.03|114.3|112.7|0
1633090100000|2021-10-01 12:08:20|114.47|112.87|114.63|113.03|114.63|113.03|114.14|112.54|0
1633090110000|2021-10-01 12:08:30|114.47|112.87|114.47|112.87|114.63|113.03|114.47|112.87|0
1633090130000|2021-10-01 12:08:50|114.63|113.03|114.63|113.03|114.63|113.03|114.63|113.03|0
1633090140000|2021-10-01 12:09:00|114.47|112.87|114.63|113.03|114.63|113.03|114.47|112.87|0
1633090150000|2021-10-01 12:09:10|114.47|112.87|114.47|112.87|114.47|112.87|114.47|112.87|0
1633090160000|2021-10-01 12:09:20|114.63|113.03|114.79|113.19|114.8|113.2|114.63|113.03|0
1633090180000|2021-10-01 12:09:40|114.63|113.03|114.47|112.87|114.63|113.03|114.47|112.87|0
1633090190000|2021-10-01 12:09:50|114.63|113.03|114.63|113.03|114.63|113.03|114.63|113.03|0
1633090210000|2021-10-01 12:10:10|114.3|112.7|114.3|112.7|114.3|112.7|114.3|112.7|0
1633090220000|2021-10-01 12:10:20|114.14|112.54|113.97|112.37|114.14|112.54|113.97|112.37|0
1633090230000|2021-10-01 12:10:30|114.14|112.54|113.48|111.88|114.14|112.54|113.48|111.88|0
1633090240000|2021-10-01 12:10:40|113.15|111.55|113.48|111.88|113.64|112.04|113.15|111.55|0
1633090250000|2021-10-01 12:10:50|113.32|111.72|113.32|111.72|113.48|111.88|113.15|111.55|0
1633090260000|2021-10-01 12:11:00|113.48|111.88|113.64|112.04|113.81|112.21|113.48|111.88|0
1633090270000|2021-10-01 12:11:10|113.81|112.21|113.32|111.72|113.81|112.21|113.32|111.72|0
1633090280000|2021-10-01 12:11:20|113.15|111.55|113.32|111.72|113.32|111.72|113.15|111.55|0
1633090290000|2021-10-01 12:11:30|113.48|111.88|113.48|111.88|113.48|111.88|113.48|111.88|0
1633090300000|2021-10-01 12:11:40|113.64|112.04|113.81|112.21|113.81|112.21|113.64|112.04|0
1633090310000|2021-10-01 12:11:50|113.64|112.04|113.64|112.04|113.64|112.04|113.64|112.04|0
1633090320000|2021-10-01 12:12:00|113.48|111.88|113.48|111.88|113.64|112.04|113.48|111.88|0
1633090330000|2021-10-01 12:12:10|113.32|111.72|113.32|111.72|113.39|111.79|113.32|111.72|0
1633090340000|2021-10-01 12:12:20|113.15|111.55|112.83|111.23|113.15|111.55|112.83|111.23|0
1633090350000|2021-10-01 12:12:30|112.99|111.39|112.83|111.23|112.99|111.39|112.83|111.23|0
1633090360000|2021-10-01 12:12:40|112.66|111.06|112.83|111.23|112.83|111.23|112.66|111.06|0
1633090370000|2021-10-01 12:12:50|112.99|111.39|112.82|111.22|112.99|111.39|112.82|111.22|0
1633090380000|2021-10-01 12:13:00|112.9|111.3|112.5|110.9|112.9|111.3|112.5|110.9|0
1633090390000|2021-10-01 12:13:10|112.66|111.06|112.99|111.39|112.99|111.39|112.66|111.06|0
1633090400000|2021-10-01 12:13:20|112.66|111.06|113.15|111.55|113.15|111.55|112.66|111.06|0
1633090410000|2021-10-01 12:13:30|113.31|111.71|113.48|111.88|113.48|111.88|113.31|111.71|0
1633090420000|2021-10-01 12:13:40|113.64|112.04|113.8|112.2|113.8|112.2|113.64|112.04|0
1633090430000|2021-10-01 12:13:50|113.88|112.28|113.88|112.28|113.88|112.28|113.88|112.28|0
1633090440000|2021-10-01 12:14:00|113.97|112.37|113.97|112.37|113.97|112.37|113.8|112.2|0
1633090450000|2021-10-01 12:14:10|114.05|112.45|114.13|112.53|114.13|112.53|113.97|112.37|0
1633090460000|2021-10-01 12:14:20|113.97|112.37|114.29|112.69|114.29|112.69|113.97|112.37|0
1633090470000|2021-10-01 12:14:30|114.46|112.86|113.97|112.37|114.46|112.86|113.97|112.37|0
1633090480000|2021-10-01 12:14:40|114.13|112.53|114.13|112.53|114.13|112.53|114.13|112.53|0
1633090490000|2021-10-01 12:14:50|113.97|112.37|114.13|112.53|114.13|112.53|113.97|112.37|0
1633090500000|2021-10-01 12:15:00|114.04|112.44|113.96|112.36|114.29|112.69|113.96|112.36|0
1633090510000|2021-10-01 12:15:10|114.13|112.53|114.13|112.53|114.13|112.53|113.96|112.36|0
1633090520000|2021-10-01 12:15:20|113.96|112.36|114.13|112.53|114.13|112.53|113.96|112.36|0
1633090530000|2021-10-01 12:15:30|114.29|112.69|114.29|112.69|114.29|112.69|114.29|112.69|0
1633090540000|2021-10-01 12:15:40|114.46|112.86|114.62|113.02|114.62|113.02|114.46|112.86|0
1633090550000|2021-10-01 12:15:50|115.11|113.51|115.11|113.51|115.28|113.68|115.11|113.51|0
1633090560000|2021-10-01 12:16:00|115.28|113.68|115.28|113.68|115.44|113.84|115.28|113.68|0
1633090570000|2021-10-01 12:16:10|115.19|113.59|115.61|114.01|115.61|114.01|115.19|113.59|0
1633090580000|2021-10-01 12:16:20|116.27|114.67|115.94|114.34|116.27|114.67|115.77|114.17|0
1633090590000|2021-10-01 12:16:30|115.77|114.17|116.27|114.67|116.27|114.67|115.77|114.17|0
1633090600000|2021-10-01 12:16:40|116.1|114.5|116.27|114.67|116.27|114.67|116.1|114.5|0
1633090620000|2021-10-01 12:17:00|116.6|115|116.6|115|116.6|115|116.6|115|0
1633090630000|2021-10-01 12:17:10|116.43|114.83|116.6|115|116.76|115.16|116.43|114.83|0
1633090640000|2021-10-01 12:17:20|116.43|114.83|116.93|115.33|117.1|115.5|116.43|114.83|0
1633090650000|2021-10-01 12:17:30|117.1|115.5|117.1|115.5|117.26|115.66|117.1|115.5|0
1633090660000|2021-10-01 12:17:40|117.26|115.66|117.43|115.83|117.43|115.83|117.26|115.66|0
1633090670000|2021-10-01 12:17:50|117.09|115.49|117.43|115.83|117.43|115.83|117.09|115.49|0
1633090680000|2021-10-01 12:18:00|117.59|115.99|117.59|115.99|117.76|116.16|117.59|115.99|0
1633090690000|2021-10-01 12:18:10|117.43|115.83|117.59|115.99|117.59|115.99|117.43|115.83|0
1633090700000|2021-10-01 12:18:20|117.26|115.66|117.26|115.66|117.43|115.83|117.26|115.66|0
1633090720000|2021-10-01 12:18:40|117.43|115.83|117.59|115.99|117.59|115.99|117.43|115.83|0
1633090730000|2021-10-01 12:18:50|117.43|115.83|117.76|116.16|117.76|116.16|117.43|115.83|0
1633090740000|2021-10-01 12:19:00|117.59|115.99|117.59|115.99|117.59|115.99|117.59|115.99|0
1633090750000|2021-10-01 12:19:10|117.43|115.83|117.43|115.83|117.59|115.99|117.43|115.83|0
1633090760000|2021-10-01 12:19:20|117.34|115.74|117.59|115.99|117.59|115.99|117.34|115.74|0
1633090770000|2021-10-01 12:19:30|117.42|115.82|117.59|115.99|117.59|115.99|117.42|115.82|0
1633090780000|2021-10-01 12:19:40|117.42|115.82|117.42|115.82|117.42|115.82|117.42|115.82|0
1633090790000|2021-10-01 12:19:50|117.59|115.99|117.76|116.16|117.92|116.32|117.59|115.99|0
1633090800000|2021-10-01 12:20:00|118.09|116.49|118.26|116.66|118.42|116.82|118.09|116.49|0
1633090810000|2021-10-01 12:20:10|118.59|116.99|118.76|117.16|118.76|117.16|118.59|116.99|0
1633090820000|2021-10-01 12:20:20|118.93|117.33|118.59|116.99|118.93|117.33|118.59|116.99|0
1633090830000|2021-10-01 12:20:30|118.09|116.49|118.09|116.49|118.42|116.82|118.09|116.49|0
1633090840000|2021-10-01 12:20:40|118.26|116.66|118.09|116.49|118.26|116.66|118.09|116.49|0
1633090850000|2021-10-01 12:20:50|117.92|116.32|117.76|116.16|117.92|116.32|117.76|116.16|0
1633090860000|2021-10-01 12:21:00|117.92|116.32|117.92|116.32|117.92|116.32|117.76|116.16|0
1633090870000|2021-10-01 12:21:10|117.75|116.15|117.75|116.15|117.75|116.15|117.59|115.99|0
1633090880000|2021-10-01 12:21:20|117.59|115.99|117.42|115.82|117.59|115.99|117.42|115.82|0
1633090890000|2021-10-01 12:21:30|117.25|115.65|117.09|115.49|117.25|115.65|117.09|115.49|0
1633090900000|2021-10-01 12:21:40|117.75|116.15|117.92|116.32|117.92|116.32|117.59|115.99|0
1633090910000|2021-10-01 12:21:50|118.09|116.49|117.92|116.32|118.09|116.49|117.92|116.32|0
1633090920000|2021-10-01 12:22:00|118.09|116.49|117.42|115.82|118.09|116.49|117.42|115.82|0
1633090930000|2021-10-01 12:22:10|117.25|115.65|116.76|115.16|117.25|115.65|116.76|115.16|0
1633090940000|2021-10-01 12:22:20|116.92|115.32|117.09|115.49|117.09|115.49|116.92|115.32|0
1633090950000|2021-10-01 12:22:30|117.25|115.65|117.42|115.82|117.42|115.82|117.25|115.65|0
1633090960000|2021-10-01 12:22:40|117.59|115.99|117.09|115.49|117.59|115.99|117.09|115.49|0
1633090970000|2021-10-01 12:22:50|116.75|115.15|116.42|114.82|116.75|115.15|116.42|114.82|0
1633090980000|2021-10-01 12:23:00|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1633090990000|2021-10-01 12:23:10|116.75|115.15|117.09|115.49|117.09|115.49|116.75|115.15|0
1633091000000|2021-10-01 12:23:20|116.75|115.15|116.92|115.32|116.92|115.32|116.75|115.15|0
1633091010000|2021-10-01 12:23:30|116.75|115.15|116.75|115.15|116.75|115.15|116.75|115.15|0
1633091020000|2021-10-01 12:23:40|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1633091030000|2021-10-01 12:23:50|116.75|115.15|116.75|115.15|116.92|115.32|116.75|115.15|0
1633091040000|2021-10-01 12:24:00|116.92|115.32|116.75|115.15|116.92|115.32|116.59|114.99|0
1633091050000|2021-10-01 12:24:10|116.92|115.32|116.75|115.15|117.08|115.48|116.75|115.15|0
1633091060000|2021-10-01 12:24:20|116.59|114.99|116.42|114.82|116.59|114.99|116.42|114.82|0
1633091070000|2021-10-01 12:24:30|116.59|114.99|116.42|114.82|116.59|114.99|116.42|114.82|0
1633091080000|2021-10-01 12:24:40|116.25|114.65|116.42|114.82|116.42|114.82|116.25|114.65|0
1633091090000|2021-10-01 12:24:50|116.59|114.99|116.42|114.82|116.59|114.99|116.42|114.82|0
1633091100000|2021-10-01 12:25:00|116.25|114.65|116.42|114.82|116.58|114.98|116.25|114.65|0
1633091110000|2021-10-01 12:25:10|116.58|114.98|116.58|114.98|116.58|114.98|116.58|114.98|0
1633091120000|2021-10-01 12:25:20|116.42|114.82|116.58|114.98|116.58|114.98|116.42|114.82|0
1633091130000|2021-10-01 12:25:30|116.42|114.82|116.25|114.65|116.42|114.82|116.25|114.65|0
1633091140000|2021-10-01 12:25:40|116.42|114.82|116.92|115.32|117.08|115.48|116.42|114.82|0
1633091150000|2021-10-01 12:25:50|117.08|115.48|117.25|115.65|117.25|115.65|117.08|115.48|0
1633091160000|2021-10-01 12:26:00|116.92|115.32|117.08|115.48|117.08|115.48|116.92|115.32|0
1633091170000|2021-10-01 12:26:10|116.91|115.31|117.08|115.48|117.08|115.48|116.91|115.31|0
1633091180000|2021-10-01 12:26:20|117.25|115.65|117.41|115.81|117.41|115.81|117.08|115.48|0
1633091190000|2021-10-01 12:26:30|117.58|115.98|117.58|115.98|117.75|116.15|117.58|115.98|0
1633091200000|2021-10-01 12:26:40|117.75|116.15|117.91|116.31|117.91|116.31|117.58|115.98|0
1633091210000|2021-10-01 12:26:50|118.08|116.48|118.25|116.65|118.25|116.65|117.91|116.31|0
1633091220000|2021-10-01 12:27:00|118.08|116.48|118.08|116.48|118.08|116.48|118.08|116.48|0
1633091230000|2021-10-01 12:27:10|118.25|116.65|118.08|116.48|118.25|116.65|118.08|116.48|0
1633091240000|2021-10-01 12:27:20|118.25|116.65|118.33|116.73|118.41|116.81|118.25|116.65|0
1633091250000|2021-10-01 12:27:30|118.24|116.64|118.08|116.48|118.24|116.64|118.08|116.48|0
1633091260000|2021-10-01 12:27:40|118.24|116.64|118.24|116.64|118.24|116.64|118.24|116.64|0
1633091270000|2021-10-01 12:27:50|118.08|116.48|118.32|116.72|118.32|116.72|118.08|116.48|0
1633091280000|2021-10-01 12:28:00|118.41|116.81|118.41|116.81|118.41|116.81|118.41|116.81|0
1633091290000|2021-10-01 12:28:10|118.58|116.98|118.41|116.81|118.58|116.98|118.41|116.81|0
1633091300000|2021-10-01 12:28:20|118.24|116.64|118.08|116.48|118.24|116.64|118.08|116.48|0
1633091310000|2021-10-01 12:28:30|117.99|116.39|117.74|116.14|117.99|116.39|117.74|116.14|0
1633091320000|2021-10-01 12:28:40|117.82|116.22|117.74|116.14|117.82|116.22|117.74|116.14|0
1633091330000|2021-10-01 12:28:50|117.82|116.22|117.58|115.98|117.82|116.22|117.58|115.98|0
1633091340000|2021-10-01 12:29:00|117.41|115.81|117.41|115.81|117.41|115.81|117.41|115.81|0
1633091350000|2021-10-01 12:29:10|117.49|115.89|118.24|116.64|118.24|116.64|117.49|115.89|0
1633091360000|2021-10-01 12:29:20|118.07|116.47|118.66|117.06|118.66|117.06|118.07|116.47|0
1633091370000|2021-10-01 12:29:30|118.58|116.98|118.99|117.39|118.99|117.39|118.58|116.98|0
1633091380000|2021-10-01 12:29:40|118.82|117.22|118.74|117.14|118.91|117.31|118.74|117.14|0
1633091390000|2021-10-01 12:29:50|118.91|117.31|118.82|117.22|118.91|117.31|118.82|117.22|0
1633091400000|2021-10-01 12:30:00|119.08|117.48|119.41|117.81|119.41|117.81|118.91|117.31|0
1633091410000|2021-10-01 12:30:10|119.16|117.56|119.08|117.48|119.16|117.56|118.91|117.31|0
1633091420000|2021-10-01 12:30:20|118.74|117.14|118.82|117.22|118.82|117.22|118.74|117.14|0
1633091430000|2021-10-01 12:30:30|118.74|117.14|117.91|116.31|118.74|117.14|117.91|116.31|0
1633091440000|2021-10-01 12:30:40|118.07|116.47|117.91|116.31|118.74|117.14|117.91|116.31|0
1633091450000|2021-10-01 12:30:50|118.07|116.47|117.91|116.31|118.15|116.55|117.91|116.31|0
1633091460000|2021-10-01 12:31:00|117.57|115.97|117.74|116.14|117.74|116.14|117.57|115.97|0
1633091470000|2021-10-01 12:31:10|117.9|116.3|117.74|116.14|117.9|116.3|117.74|116.14|0
1633091480000|2021-10-01 12:31:20|117.9|116.3|117.57|115.97|117.9|116.3|117.57|115.97|0
1633091490000|2021-10-01 12:31:30|117.74|116.14|117.4|115.8|117.9|116.3|117.4|115.8|0
1633091500000|2021-10-01 12:31:40|117.24|115.64|117.07|115.47|117.24|115.64|117.07|115.47|0
1633091510000|2021-10-01 12:31:50|116.91|115.31|117.07|115.47|117.07|115.47|116.24|114.64|0
1633091520000|2021-10-01 12:32:00|116.57|114.97|116.41|114.81|116.91|115.31|116.41|114.81|0
1633091530000|2021-10-01 12:32:10|116.08|114.48|116.08|114.48|116.24|114.64|116.08|114.48|0
1633091540000|2021-10-01 12:32:20|115.91|114.31|115.58|113.98|115.91|114.31|115.58|113.98|0
1633091550000|2021-10-01 12:32:30|115.75|114.15|115.25|113.65|115.75|114.15|115.25|113.65|0
1633091560000|2021-10-01 12:32:40|115.58|113.98|115.41|113.81|115.58|113.98|115.41|113.81|0
1633091570000|2021-10-01 12:32:50|115.33|113.73|115.91|114.31|115.91|114.31|115.33|113.73|0
1633091580000|2021-10-01 12:33:00|115.74|114.14|115.91|114.31|115.91|114.31|115.74|114.14|0
1633091590000|2021-10-01 12:33:10|116.07|114.47|115.41|113.81|116.07|114.47|115.41|113.81|0
1633091600000|2021-10-01 12:33:20|115.08|113.48|115.41|113.81|115.41|113.81|115.08|113.48|0
1633091610000|2021-10-01 12:33:30|115.25|113.65|115.41|113.81|115.41|113.81|115.25|113.65|0
1633091620000|2021-10-01 12:33:40|115.25|113.65|115.08|113.48|115.25|113.65|115.08|113.48|0
1633091630000|2021-10-01 12:33:50|114.75|113.15|115.08|113.48|115.08|113.48|114.75|113.15|0
1633091640000|2021-10-01 12:34:00|115.25|113.65|115|113.4|115.41|113.81|115|113.4|0
1633091650000|2021-10-01 12:34:10|114.75|113.15|114.92|113.32|114.92|113.32|114.75|113.15|0
1633091660000|2021-10-01 12:34:20|115.08|113.48|115.08|113.48|115.41|113.81|114.92|113.32|0
1633091670000|2021-10-01 12:34:30|115.25|113.65|115.08|113.48|115.41|113.81|115.08|113.48|0
1633091680000|2021-10-01 12:34:40|114.75|113.15|114.1|112.5|114.75|113.15|114.1|112.5|0
1633091690000|2021-10-01 12:34:50|114.26|112.66|113.93|112.33|114.26|112.66|113.93|112.33|0
1633091700000|2021-10-01 12:35:00|114.1|112.5|113.6|112|114.1|112.5|113.6|112|0
1633091710000|2021-10-01 12:35:10|113.77|112.17|113.6|112|113.77|112.17|113.6|112|0
1633091720000|2021-10-01 12:35:20|113.28|111.68|112.95|111.35|113.28|111.68|112.95|111.35|0
1633091730000|2021-10-01 12:35:30|113.11|111.51|112.95|111.35|113.11|111.51|112.95|111.35|0
1633091740000|2021-10-01 12:35:40|112.86|111.26|112.79|111.19|112.95|111.35|112.79|111.19|0
1633091750000|2021-10-01 12:35:50|112.95|111.35|113.11|111.51|113.11|111.51|112.79|111.19|0
1633091760000|2021-10-01 12:36:00|113.6|112|113.28|111.68|113.6|112|113.11|111.51|0
1633091770000|2021-10-01 12:36:10|113.11|111.51|113.11|111.51|113.11|111.51|112.95|111.35|0
1633091780000|2021-10-01 12:36:20|113.27|111.67|112.79|111.19|113.27|111.67|112.79|111.19|0
1633091790000|2021-10-01 12:36:30|112.62|111.02|112.62|111.02|112.62|111.02|112.62|111.02|0
1633091800000|2021-10-01 12:36:40|112.78|111.18|112.78|111.18|112.78|111.18|112.78|111.18|0
1633091810000|2021-10-01 12:36:50|112.95|111.35|113.11|111.51|113.11|111.51|112.78|111.18|0
1633091820000|2021-10-01 12:37:00|112.62|111.02|112.78|111.18|112.78|111.18|112.62|111.02|0
1633091830000|2021-10-01 12:37:10|112.95|111.35|112.62|111.02|112.95|111.35|112.62|111.02|0
1633091840000|2021-10-01 12:37:20|112.46|110.86|112.46|110.86|112.46|110.86|112.46|110.86|0
1633091850000|2021-10-01 12:37:30|112.3|110.7|112.29|110.69|112.3|110.7|111.97|110.37|0
1633091860000|2021-10-01 12:37:40|112.62|111.02|112.29|110.69|112.62|111.02|112.29|110.69|0
1633091870000|2021-10-01 12:37:50|112.13|110.53|112.13|110.53|112.29|110.69|112.13|110.53|0
1633091880000|2021-10-01 12:38:00|111.65|110.05|111.81|110.21|112.13|110.53|111.65|110.05|0
1633091890000|2021-10-01 12:38:10|111.64|110.04|111.97|110.37|111.97|110.37|111.64|110.04|0
1633091900000|2021-10-01 12:38:20|112.13|110.53|111.64|110.04|112.13|110.53|111.64|110.04|0
1633091910000|2021-10-01 12:38:30|111.81|110.21|112.29|110.69|112.29|110.69|111.81|110.21|0
1633091920000|2021-10-01 12:38:40|112.13|110.53|111.64|110.04|112.13|110.53|111.64|110.04|0
1633091930000|2021-10-01 12:38:50|111.81|110.21|111.81|110.21|111.81|110.21|111.81|110.21|0
1633091940000|2021-10-01 12:39:00|112.13|110.53|112.05|110.45|112.13|110.53|112.05|110.45|0
1633091950000|2021-10-01 12:39:10|112.13|110.53|111.81|110.21|112.13|110.53|111.81|110.21|0
1633091960000|2021-10-01 12:39:20|111.64|110.04|110.67|109.07|111.64|110.04|110.67|109.07|0
1633091970000|2021-10-01 12:39:30|110.75|109.15|110.83|109.23|110.83|109.23|110.67|109.07|0
1633091980000|2021-10-01 12:39:40|110.35|108.75|110.83|109.23|110.83|109.23|110.35|108.75|0
1633091990000|2021-10-01 12:39:50|110.75|109.15|110.67|109.07|110.75|109.15|110.67|109.07|0
1633092000000|2021-10-01 12:40:00|110.51|108.91|110.67|109.07|110.67|109.07|110.51|108.91|0
1633092010000|2021-10-01 12:40:10|110.83|109.23|110.35|108.75|110.83|109.23|110.35|108.75|0
1633092020000|2021-10-01 12:40:20|110.51|108.91|110.59|108.99|110.67|109.07|110.51|108.91|0
1633092030000|2021-10-01 12:40:30|110.51|108.91|110.67|109.07|110.67|109.07|110.35|108.75|0
1633092040000|2021-10-01 12:40:40|110.51|108.91|110.35|108.75|110.51|108.91|110.35|108.75|0
1633092050000|2021-10-01 12:40:50|110.19|108.59|110.35|108.75|110.35|108.75|110.19|108.59|0
1633092060000|2021-10-01 12:41:00|110.51|108.91|110.19|108.59|110.51|108.91|110.19|108.59|0
1633092070000|2021-10-01 12:41:10|110.35|108.75|110.35|108.75|110.35|108.75|110.35|108.75|0
1633092080000|2021-10-01 12:41:20|110.19|108.59|110.51|108.91|110.51|108.91|110.19|108.59|0
1633092090000|2021-10-01 12:41:30|110.35|108.75|110.51|108.91|110.51|108.91|110.35|108.75|0
1633092100000|2021-10-01 12:41:40|110.67|109.07|110.75|109.15|110.75|109.15|110.51|108.91|0
1633092110000|2021-10-01 12:41:50|110.99|109.39|110.99|109.39|110.99|109.39|110.83|109.23|0
1633092120000|2021-10-01 12:42:00|111.15|109.55|111.39|109.79|111.39|109.79|111.15|109.55|0
1633092130000|2021-10-01 12:42:10|111.15|109.55|111.31|109.71|111.31|109.71|111.15|109.55|0
1633092140000|2021-10-01 12:42:20|111.48|109.88|111.48|109.88|111.64|110.04|111.48|109.88|0
1633092150000|2021-10-01 12:42:30|111.64|110.04|112.45|110.85|112.45|110.85|111.64|110.04|0
1633092160000|2021-10-01 12:42:40|112.61|111.01|113.43|111.83|113.43|111.83|112.61|111.01|0
1633092170000|2021-10-01 12:42:50|113.26|111.66|112.77|111.17|113.26|111.66|112.77|111.17|0
1633092180000|2021-10-01 12:43:00|112.94|111.34|112.45|110.85|112.94|111.34|112.45|110.85|0
1633092190000|2021-10-01 12:43:10|112.29|110.69|112.77|111.17|112.77|111.17|112.29|110.69|0
1633092200000|2021-10-01 12:43:20|112.94|111.34|112.45|110.85|112.94|111.34|112.45|110.85|0
1633092210000|2021-10-01 12:43:30|112.61|111.01|112.12|110.52|112.61|111.01|112.12|110.52|0
1633092220000|2021-10-01 12:43:40|111.96|110.36|111.96|110.36|111.96|110.36|111.96|110.36|0
1633092230000|2021-10-01 12:43:50|111.64|110.04|111.63|110.03|111.64|110.04|111.47|109.87|0
1633092240000|2021-10-01 12:44:00|111.47|109.87|111.31|109.71|111.47|109.87|111.31|109.71|0
1633092250000|2021-10-01 12:44:10|111.15|109.55|111.31|109.71|111.31|109.71|111.15|109.55|0
1633092260000|2021-10-01 12:44:20|110.99|109.39|110.99|109.39|110.99|109.39|110.99|109.39|0
1633092270000|2021-10-01 12:44:30|110.83|109.23|110.99|109.39|111.15|109.55|110.83|109.23|0
1633092280000|2021-10-01 12:44:40|110.66|109.06|110.18|108.58|110.82|109.22|110.18|108.58|0
1633092290000|2021-10-01 12:44:50|110.34|108.74|110.66|109.06|110.66|109.06|110.34|108.74|0
1633092300000|2021-10-01 12:45:00|110.82|109.22|110.82|109.22|110.82|109.22|110.82|109.22|0
1633092310000|2021-10-01 12:45:10|110.5|108.9|109.86|108.26|110.5|108.9|109.7|108.1|0
1633092320000|2021-10-01 12:45:20|109.54|107.94|110.02|108.42|110.02|108.42|109.54|107.94|0
1633092330000|2021-10-01 12:45:30|109.86|108.26|109.86|108.26|109.93|108.33|109.86|108.26|0
1633092340000|2021-10-01 12:45:40|110.02|108.42|110.34|108.74|110.34|108.74|110.02|108.42|0
1633092350000|2021-10-01 12:45:50|110.5|108.9|110.82|109.22|110.82|109.22|110.42|108.82|0
1633092360000|2021-10-01 12:46:00|111.15|109.55|110.98|109.38|111.15|109.55|110.98|109.38|0
1633092370000|2021-10-01 12:46:10|110.82|109.22|111.15|109.55|111.15|109.55|110.82|109.22|0
1633092380000|2021-10-01 12:46:20|111.47|109.87|110.98|109.38|111.47|109.87|110.98|109.38|0
1633092390000|2021-10-01 12:46:30|111.14|109.54|111.14|109.54|111.14|109.54|110.98|109.38|0
1633092400000|2021-10-01 12:46:40|111.31|109.71|110.34|108.74|111.31|109.71|110.34|108.74|0
1633092410000|2021-10-01 12:46:50|110.5|108.9|110.5|108.9|110.66|109.06|110.5|108.9|0
1633092420000|2021-10-01 12:47:00|110.34|108.74|110.02|108.42|110.34|108.74|110.02|108.42|0
1633092430000|2021-10-01 12:47:10|110.01|108.41|110.01|108.41|110.01|108.41|109.85|108.25|0
1633092440000|2021-10-01 12:47:20|110.18|108.58|110.5|108.9|110.5|108.9|110.18|108.58|0
1633092450000|2021-10-01 12:47:30|110.66|109.06|110.66|109.06|110.82|109.22|110.66|109.06|0
1633092460000|2021-10-01 12:47:40|110.5|108.9|110.5|108.9|110.5|108.9|110.34|108.74|0
1633092470000|2021-10-01 12:47:50|110.17|108.57|110.34|108.74|110.34|108.74|110.17|108.57|0
1633092480000|2021-10-01 12:48:00|110.17|108.57|110.01|108.41|110.17|108.57|110.01|108.41|0
1633092490000|2021-10-01 12:48:10|109.85|108.25|109.85|108.25|109.85|108.25|109.85|108.25|0
1633092500000|2021-10-01 12:48:20|110.01|108.41|110.17|108.57|110.33|108.73|110.01|108.41|0
1633092510000|2021-10-01 12:48:30|110.33|108.73|109.85|108.25|110.33|108.73|109.85|108.25|0
1633092520000|2021-10-01 12:48:40|110.01|108.41|110.01|108.41|110.01|108.41|110.01|108.41|0
1633092530000|2021-10-01 12:48:50|109.85|108.25|110.01|108.41|110.01|108.41|109.85|108.25|0
1633092540000|2021-10-01 12:49:00|110.17|108.57|110.01|108.41|110.17|108.57|110.01|108.41|0
1633092550000|2021-10-01 12:49:10|110.17|108.57|110.33|108.73|110.49|108.89|110.17|108.57|0
1633092560000|2021-10-01 12:49:20|110.49|108.89|110.17|108.57|110.49|108.89|110.17|108.57|0
1633092570000|2021-10-01 12:49:30|110.33|108.73|110.33|108.73|110.33|108.73|110.33|108.73|0
1633092580000|2021-10-01 12:49:40|110.49|108.89|110.49|108.89|110.49|108.89|110.49|108.89|0
1633092590000|2021-10-01 12:49:50|110.65|109.05|110.82|109.22|110.82|109.22|110.65|109.05|0
1633092600000|2021-10-01 12:50:00|110.49|108.89|110.65|109.05|110.65|109.05|110.49|108.89|0
1633092610000|2021-10-01 12:50:10|110.98|109.38|110.65|109.05|110.98|109.38|110.65|109.05|0
1633092620000|2021-10-01 12:50:20|110.98|109.38|110.33|108.73|110.98|109.38|110.33|108.73|0
1633092630000|2021-10-01 12:50:30|110.49|108.89|110.49|108.89|110.49|108.89|110.49|108.89|0
1633092640000|2021-10-01 12:50:40|110.33|108.73|110.81|109.21|110.81|109.21|110.33|108.73|0
1633092650000|2021-10-01 12:50:50|110.65|109.05|110.98|109.38|110.98|109.38|110.65|109.05|0
1633092660000|2021-10-01 12:51:00|111.14|109.54|110.98|109.38|111.14|109.54|110.81|109.21|0
1633092670000|2021-10-01 12:51:10|110.81|109.21|110.81|109.21|110.81|109.21|110.65|109.05|0
1633092680000|2021-10-01 12:51:20|110.98|109.38|110.81|109.21|110.98|109.38|110.81|109.21|0
1633092690000|2021-10-01 12:51:30|110.97|109.37|111.14|109.54|111.3|109.7|110.97|109.37|0
1633092700000|2021-10-01 12:51:40|111.3|109.7|111.46|109.86|111.46|109.86|111.14|109.54|0
1633092710000|2021-10-01 12:51:50|111.62|110.02|111.78|110.18|111.78|110.18|111.62|110.02|0
1633092720000|2021-10-01 12:52:00|111.62|110.02|111.62|110.02|111.62|110.02|111.62|110.02|0
1633092730000|2021-10-01 12:52:10|111.78|110.18|111.95|110.35|111.95|110.35|111.78|110.18|0
1633092740000|2021-10-01 12:52:20|112.11|110.51|112.11|110.51|112.27|110.67|112.11|110.51|0
1633092750000|2021-10-01 12:52:30|111.94|110.34|112.43|110.83|112.43|110.83|111.94|110.34|0
1633092760000|2021-10-01 12:52:40|112.27|110.67|111.94|110.34|112.27|110.67|111.94|110.34|0
1633092770000|2021-10-01 12:52:50|111.78|110.18|111.3|109.7|111.78|110.18|111.3|109.7|0
1633092780000|2021-10-01 12:53:00|111.13|109.53|111.13|109.53|111.13|109.53|110.97|109.37|0
1633092790000|2021-10-01 12:53:10|110.97|109.37|110.97|109.37|110.97|109.37|110.97|109.37|0
1633092800000|2021-10-01 12:53:20|110.81|109.21|110.49|108.89|110.81|109.21|110.49|108.89|0
1633092810000|2021-10-01 12:53:30|110.65|109.05|110.97|109.37|110.97|109.37|110.65|109.05|0
1633092820000|2021-10-01 12:53:40|110.81|109.21|111.13|109.53|111.13|109.53|110.81|109.21|0
1633092830000|2021-10-01 12:53:50|110.97|109.37|111.13|109.53|111.13|109.53|110.97|109.37|0
1633092840000|2021-10-01 12:54:00|110.97|109.37|110.97|109.37|110.97|109.37|110.81|109.21|0
1633092850000|2021-10-01 12:54:10|111.13|109.53|111.46|109.86|111.46|109.86|110.97|109.37|0
1633092860000|2021-10-01 12:54:20|111.78|110.18|112.1|110.5|112.1|110.5|111.78|110.18|0
1633092870000|2021-10-01 12:54:30|111.94|110.34|111.45|109.85|111.94|110.34|111.45|109.85|0
1633092880000|2021-10-01 12:54:40|111.62|110.02|111.62|110.02|111.78|110.18|111.62|110.02|0
1633092890000|2021-10-01 12:54:50|111.78|110.18|111.94|110.34|111.94|110.34|111.78|110.18|0
1633092900000|2021-10-01 12:55:00|111.78|110.18|112.1|110.5|112.27|110.67|111.78|110.18|0
1633092910000|2021-10-01 12:55:10|111.94|110.34|112.1|110.5|112.1|110.5|111.94|110.34|0
1633092920000|2021-10-01 12:55:20|111.94|110.34|111.94|110.34|112.1|110.5|111.94|110.34|0
1633092930000|2021-10-01 12:55:30|111.62|110.02|111.45|109.85|111.62|110.02|111.45|109.85|0
1633092940000|2021-10-01 12:55:40|111.29|109.69|111.45|109.85|111.45|109.85|111.29|109.69|0
1633092950000|2021-10-01 12:55:50|111.61|110.01|111.61|110.01|111.78|110.18|111.61|110.01|0
1633092960000|2021-10-01 12:56:00|111.45|109.85|111.61|110.01|111.78|110.18|111.45|109.85|0
1633092970000|2021-10-01 12:56:10|111.94|110.34|111.78|110.18|111.94|110.34|111.78|110.18|0
1633092980000|2021-10-01 12:56:20|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1633092990000|2021-10-01 12:56:30|112.1|110.5|112.26|110.66|112.26|110.66|112.1|110.5|0
1633093000000|2021-10-01 12:56:40|112.43|110.83|112.43|110.83|112.43|110.83|112.34|110.74|0
1633093010000|2021-10-01 12:56:50|112.75|111.15|112.75|111.15|112.91|111.31|112.75|111.15|0
1633093020000|2021-10-01 12:57:00|112.91|111.31|112.59|110.99|112.91|111.31|112.42|110.82|0
1633093030000|2021-10-01 12:57:10|112.75|111.15|112.59|110.99|112.75|111.15|112.59|110.99|0
1633093040000|2021-10-01 12:57:20|112.75|111.15|112.75|111.15|112.75|111.15|112.59|110.99|0
1633093050000|2021-10-01 12:57:30|112.91|111.31|112.75|111.15|112.91|111.31|112.59|110.99|0
1633093060000|2021-10-01 12:57:40|112.59|110.99|112.59|110.99|112.75|111.15|112.59|110.99|0
1633093070000|2021-10-01 12:57:50|112.75|111.15|112.59|110.99|112.75|111.15|112.59|110.99|0
1633093080000|2021-10-01 12:58:00|112.42|110.82|112.26|110.66|112.42|110.82|112.26|110.66|0
1633093090000|2021-10-01 12:58:10|112.42|110.82|112.42|110.82|112.42|110.82|112.42|110.82|0
1633093110000|2021-10-01 12:58:30|112.26|110.66|111.93|110.33|112.26|110.66|111.93|110.33|0
1633093120000|2021-10-01 12:58:40|112.1|110.5|111.93|110.33|112.1|110.5|111.93|110.33|0
1633093130000|2021-10-01 12:58:50|112.1|110.5|112.42|110.82|112.42|110.82|112.1|110.5|0
1633093140000|2021-10-01 12:59:00|112.26|110.66|112.26|110.66|112.26|110.66|112.1|110.5|0
1633093150000|2021-10-01 12:59:10|112.42|110.82|112.1|110.5|112.42|110.82|112.1|110.5|0
1633093160000|2021-10-01 12:59:20|112.26|110.66|112.26|110.66|112.26|110.66|112.26|110.66|0
1633093170000|2021-10-01 12:59:30|112.42|110.82|112.26|110.66|112.42|110.82|112.1|110.5|0
1633093180000|2021-10-01 12:59:40|112.1|110.5|111.93|110.33|112.1|110.5|111.77|110.17|0
1633093190000|2021-10-01 12:59:50|112.09|110.49|112.26|110.66|112.26|110.66|112.09|110.49|0
1633093200000|2021-10-01 13:00:00|112.58|110.98|112.75|111.15|112.91|111.31|112.58|110.98|0
1633093210000|2021-10-01 13:00:10|112.42|110.82|113.07|111.47|113.07|111.47|112.42|110.82|0
1633093220000|2021-10-01 13:00:20|113.23|111.63|113.23|111.63|113.23|111.63|113.07|111.47|0
1633093230000|2021-10-01 13:00:30|113.07|111.47|112.91|111.31|113.07|111.47|112.91|111.31|0
1633093240000|2021-10-01 13:00:40|113.07|111.47|113.4|111.8|113.4|111.8|113.07|111.47|0
1633093250000|2021-10-01 13:00:50|113.23|111.63|113.07|111.47|113.4|111.8|113.07|111.47|0
1633093260000|2021-10-01 13:01:00|113.23|111.63|113.23|111.63|113.23|111.63|113.23|111.63|0
1633093270000|2021-10-01 13:01:10|113.56|111.96|114.05|112.45|114.21|112.61|113.56|111.96|0
1633093280000|2021-10-01 13:01:20|114.21|112.61|114.21|112.61|114.21|112.61|114.05|112.45|0
1633093290000|2021-10-01 13:01:30|114.38|112.78|113.89|112.29|114.38|112.78|113.89|112.29|0
1633093300000|2021-10-01 13:01:40|114.05|112.45|114.21|112.61|114.21|112.61|114.05|112.45|0
1633093310000|2021-10-01 13:01:50|114.38|112.78|113.89|112.29|114.38|112.78|113.89|112.29|0
1633093320000|2021-10-01 13:02:00|114.21|112.61|114.05|112.45|114.21|112.61|114.05|112.45|0
1633093330000|2021-10-01 13:02:10|114.21|112.61|114.21|112.61|114.21|112.61|114.21|112.61|0
1633093340000|2021-10-01 13:02:20|114.38|112.78|113.72|112.12|114.38|112.78|113.72|112.12|0
1633093350000|2021-10-01 13:02:30|113.88|112.28|114.05|112.45|114.05|112.45|113.72|112.12|0
1633093360000|2021-10-01 13:02:40|114.21|112.61|114.38|112.78|114.38|112.78|114.21|112.61|0
1633093370000|2021-10-01 13:02:50|114.71|113.11|115.03|113.43|115.03|113.43|114.71|113.11|0
1633093380000|2021-10-01 13:03:00|114.87|113.27|115.53|113.93|115.53|113.93|114.87|113.27|0
1633093390000|2021-10-01 13:03:10|115.36|113.76|115.2|113.6|115.36|113.76|115.2|113.6|0
1633093400000|2021-10-01 13:03:20|115.03|113.43|115.2|113.6|115.2|113.6|115.03|113.43|0
1633093410000|2021-10-01 13:03:30|115.69|114.09|115.69|114.09|115.86|114.26|115.69|114.09|0
1633093420000|2021-10-01 13:03:40|116.02|114.42|115.86|114.26|116.19|114.59|115.86|114.26|0
1633093440000|2021-10-01 13:04:00|115.69|114.09|115.53|113.93|115.69|114.09|115.53|113.93|0
1633093450000|2021-10-01 13:04:10|115.69|114.09|115.86|114.26|115.86|114.26|115.69|114.09|0
1633093460000|2021-10-01 13:04:20|115.69|114.09|115.53|113.93|115.69|114.09|115.53|113.93|0
1633093470000|2021-10-01 13:04:30|115.36|113.76|115.36|113.76|115.36|113.76|115.2|113.6|0
1633093480000|2021-10-01 13:04:40|115.53|113.93|115.53|113.93|115.53|113.93|115.53|113.93|0
1633093490000|2021-10-01 13:04:50|115.69|114.09|116.02|114.42|116.02|114.42|115.69|114.09|0
1633093500000|2021-10-01 13:05:00|115.86|114.26|115.53|113.93|115.86|114.26|115.53|113.93|0
1633093510000|2021-10-01 13:05:10|115.36|113.76|115.19|113.59|115.36|113.76|115.19|113.59|0
1633093520000|2021-10-01 13:05:20|115.36|113.76|115.36|113.76|115.36|113.76|115.36|113.76|0
1633093530000|2021-10-01 13:05:30|115.52|113.92|115.69|114.09|115.69|114.09|115.52|113.92|0
1633093540000|2021-10-01 13:05:40|115.85|114.25|115.85|114.25|115.85|114.25|115.85|114.25|0
1633093550000|2021-10-01 13:05:50|116.02|114.42|116.19|114.59|116.19|114.59|116.02|114.42|0
1633093560000|2021-10-01 13:06:00|116.35|114.75|116.35|114.75|116.35|114.75|116.35|114.75|0
1633093570000|2021-10-01 13:06:10|116.52|114.92|116.52|114.92|116.52|114.92|116.52|114.92|0
1633093580000|2021-10-01 13:06:20|116.35|114.75|115.85|114.25|116.35|114.75|115.85|114.25|0
1633093590000|2021-10-01 13:06:30|115.69|114.09|115.19|113.59|115.69|114.09|115.19|113.59|0
1633093600000|2021-10-01 13:06:40|115.03|113.43|115.19|113.59|115.19|113.59|115.03|113.43|0
1633093610000|2021-10-01 13:06:50|115.03|113.43|114.86|113.26|115.03|113.43|114.86|113.26|0
1633093620000|2021-10-01 13:07:00|115.03|113.43|115.19|113.59|115.19|113.59|115.03|113.43|0
1633093630000|2021-10-01 13:07:10|115.52|113.92|115.19|113.59|115.52|113.92|115.19|113.59|0
1633093640000|2021-10-01 13:07:20|115.36|113.76|115.19|113.59|115.36|113.76|115.19|113.59|0
1633093650000|2021-10-01 13:07:30|115.36|113.76|115.19|113.59|115.36|113.76|115.19|113.59|0
1633093660000|2021-10-01 13:07:40|115.36|113.76|115.19|113.59|115.36|113.76|115.19|113.59|0
1633093670000|2021-10-01 13:07:50|115.36|113.76|115.19|113.59|115.36|113.76|115.19|113.59|0
1633093680000|2021-10-01 13:08:00|115.36|113.76|115.52|113.92|115.52|113.92|115.36|113.76|0
1633093690000|2021-10-01 13:08:10|115.69|114.09|115.52|113.92|115.69|114.09|115.52|113.92|0
1633093700000|2021-10-01 13:08:20|115.68|114.08|115.52|113.92|115.68|114.08|115.52|113.92|0
1633093710000|2021-10-01 13:08:30|115.19|113.59|115.02|113.42|115.19|113.59|115.02|113.42|0
1633093720000|2021-10-01 13:08:40|115.19|113.59|114.86|113.26|115.19|113.59|114.86|113.26|0
1633093730000|2021-10-01 13:08:50|114.69|113.09|114.86|113.26|114.86|113.26|114.69|113.09|0
1633093740000|2021-10-01 13:09:00|114.69|113.09|114.69|113.09|114.69|113.09|114.69|113.09|0
1633093750000|2021-10-01 13:09:10|114.53|112.93|114.37|112.77|114.53|112.93|114.37|112.77|0
1633093760000|2021-10-01 13:09:20|114.2|112.6|114.37|112.77|114.37|112.77|114.2|112.6|0
1633093770000|2021-10-01 13:09:30|114.53|112.93|114.37|112.77|114.53|112.93|114.37|112.77|0
1633093780000|2021-10-01 13:09:40|114.36|112.76|114.2|112.6|114.36|112.76|114.2|112.6|0
1633093790000|2021-10-01 13:09:50|114.04|112.44|114.2|112.6|114.2|112.6|114.04|112.44|0
1633093800000|2021-10-01 13:10:00|114.36|112.76|114.36|112.76|114.36|112.76|114.28|112.68|0
1633093820000|2021-10-01 13:10:20|114.44|112.84|114.53|112.93|114.69|113.09|114.44|112.84|0
1633093830000|2021-10-01 13:10:30|114.69|113.09|114.69|113.09|114.69|113.09|114.69|113.09|0
1633093850000|2021-10-01 13:10:50|114.86|113.26|115.35|113.75|115.35|113.75|114.86|113.26|0
1633093860000|2021-10-01 13:11:00|115.19|113.59|115.19|113.59|115.19|113.59|115.19|113.59|0
1633093870000|2021-10-01 13:11:10|115.26|113.66|115.26|113.66|115.35|113.75|114.86|113.26|0
1633093880000|2021-10-01 13:11:20|115.51|113.91|115.35|113.75|115.51|113.91|115.35|113.75|0
1633093890000|2021-10-01 13:11:30|115.18|113.58|115.02|113.42|115.18|113.58|115.02|113.42|0
1633093900000|2021-10-01 13:11:40|114.85|113.25|114.85|113.25|114.85|113.25|114.85|113.25|0
1633093910000|2021-10-01 13:11:50|115.02|113.42|115.02|113.42|115.02|113.42|115.02|113.42|0
1633093920000|2021-10-01 13:12:00|115.18|113.58|115.18|113.58|115.18|113.58|115.18|113.58|0
1633093930000|2021-10-01 13:12:10|115.02|113.42|115.02|113.42|115.18|113.58|115.02|113.42|0
1633093940000|2021-10-01 13:12:20|115.18|113.58|115.18|113.58|115.18|113.58|115.18|113.58|0
1633093950000|2021-10-01 13:12:30|115.02|113.42|115.18|113.58|115.18|113.58|115.02|113.42|0
1633093960000|2021-10-01 13:12:40|115.35|113.75|115.51|113.91|115.51|113.91|115.35|113.75|0
1633093970000|2021-10-01 13:12:50|115.68|114.08|115.51|113.91|115.68|114.08|115.51|113.91|0
1633093980000|2021-10-01 13:13:00|115.59|113.99|115.51|113.91|115.59|113.99|115.51|113.91|0
1633093990000|2021-10-01 13:13:10|115.35|113.75|115.51|113.91|115.51|113.91|115.35|113.75|0
1633094000000|2021-10-01 13:13:20|115.35|113.75|115.51|113.91|115.51|113.91|115.35|113.75|0
1633094020000|2021-10-01 13:13:40|115.68|114.08|115.84|114.24|115.84|114.24|115.68|114.08|0
1633094040000|2021-10-01 13:14:00|115.75|114.15|115.51|113.91|115.75|114.15|115.51|113.91|0
1633094050000|2021-10-01 13:14:10|115.68|114.08|115.84|114.24|115.84|114.24|115.68|114.08|0
1633094060000|2021-10-01 13:14:20|116.01|114.41|115.84|114.24|116.01|114.41|115.84|114.24|0
1633094070000|2021-10-01 13:14:30|116.01|114.41|115.67|114.07|116.01|114.41|115.67|114.07|0
1633094080000|2021-10-01 13:14:40|115.84|114.24|116|114.4|116|114.4|115.84|114.24|0
1633094090000|2021-10-01 13:14:50|115.84|114.24|115.92|114.32|115.92|114.32|115.84|114.24|0
1633094100000|2021-10-01 13:15:00|115.84|114.24|116|114.4|116|114.4|115.84|114.24|0
1633094110000|2021-10-01 13:15:10|116.34|114.74|116.34|114.74|116.34|114.74|116.17|114.57|0
1633094120000|2021-10-01 13:15:20|116.67|115.07|116.83|115.23|116.83|115.23|116.67|115.07|0
1633094130000|2021-10-01 13:15:30|116.67|115.07|116.67|115.07|116.67|115.07|116.67|115.07|0
1633094140000|2021-10-01 13:15:40|116.5|114.9|116.33|114.73|116.5|114.9|116.33|114.73|0
1633094150000|2021-10-01 13:15:50|116.5|114.9|116.5|114.9|116.5|114.9|116.33|114.73|0
1633094160000|2021-10-01 13:16:00|116.33|114.73|116|114.4|116.33|114.73|116|114.4|0
1633094170000|2021-10-01 13:16:10|116.17|114.57|116|114.4|116.17|114.57|116|114.4|0
1633094190000|2021-10-01 13:16:30|116.5|114.9|116.5|114.9|116.5|114.9|116.41|114.81|0
1633094200000|2021-10-01 13:16:40|116.66|115.06|116.5|114.9|116.66|115.06|116.5|114.9|0
1633094210000|2021-10-01 13:16:50|116.66|115.06|116.66|115.06|116.66|115.06|116.66|115.06|0
1633094220000|2021-10-01 13:17:00|116.83|115.23|116.83|115.23|117|115.4|116.83|115.23|0
1633094240000|2021-10-01 13:17:20|117|115.4|117|115.4|117|115.4|116.83|115.23|0
1633094250000|2021-10-01 13:17:30|116.83|115.23|116.99|115.39|116.99|115.39|116.83|115.23|0
1633094270000|2021-10-01 13:17:50|116.83|115.23|116.99|115.39|116.99|115.39|116.83|115.23|0
1633094300000|2021-10-01 13:18:20|116.83|115.23|116.99|115.39|116.99|115.39|116.83|115.23|0
1633094320000|2021-10-01 13:18:40|117.16|115.56|116.99|115.39|117.16|115.56|116.99|115.39|0
1633094330000|2021-10-01 13:18:50|117.16|115.56|117.16|115.56|117.16|115.56|116.99|115.39|0
1633094340000|2021-10-01 13:19:00|116.99|115.39|116.83|115.23|116.99|115.39|116.83|115.23|0
1633094360000|2021-10-01 13:19:20|116.66|115.06|116.66|115.06|116.66|115.06|116.66|115.06|0
1633094370000|2021-10-01 13:19:30|116.83|115.23|116.83|115.23|116.83|115.23|116.83|115.23|0
1633094380000|2021-10-01 13:19:40|116.99|115.39|116.9|115.3|116.99|115.39|116.83|115.23|0
1633094390000|2021-10-01 13:19:50|116.83|115.23|116.66|115.06|116.83|115.23|116.66|115.06|0
1633094400000|2021-10-01 13:20:00|116.49|114.89|116.49|114.89|116.49|114.89|116.33|114.73|0
1633094410000|2021-10-01 13:20:10|116.33|114.73|116.16|114.56|116.33|114.73|116.16|114.56|0
1633094420000|2021-10-01 13:20:20|116.33|114.73|116.49|114.89|116.49|114.89|116.33|114.73|0
1633094430000|2021-10-01 13:20:30|116.33|114.73|116.33|114.73|116.49|114.89|116.33|114.73|0
1633094440000|2021-10-01 13:20:40|116.16|114.56|116.33|114.73|116.33|114.73|116.16|114.56|0
1633094450000|2021-10-01 13:20:50|116.82|115.22|116.99|115.39|116.99|115.39|116.82|115.22|0
1633094460000|2021-10-01 13:21:00|116.82|115.22|116.66|115.06|116.82|115.22|116.66|115.06|0
1633094470000|2021-10-01 13:21:10|116.49|114.89|116.49|114.89|116.49|114.89|116.49|114.89|0
1633094480000|2021-10-01 13:21:20|116.66|115.06|116.66|115.06|116.66|115.06|116.66|115.06|0
1633094490000|2021-10-01 13:21:30|116.82|115.22|116.99|115.39|116.99|115.39|116.82|115.22|0
1633094500000|2021-10-01 13:21:40|116.82|115.22|116.82|115.22|116.82|115.22|116.82|115.22|0
1633094510000|2021-10-01 13:21:50|116.99|115.39|117.15|115.55|117.15|115.55|116.99|115.39|0
1633094520000|2021-10-01 13:22:00|116.99|115.39|116.99|115.39|116.99|115.39|116.99|115.39|0
1633094530000|2021-10-01 13:22:10|117.15|115.55|117.15|115.55|117.15|115.55|117.15|115.55|0
1633094540000|2021-10-01 13:22:20|116.99|115.39|116.65|115.05|116.99|115.39|116.65|115.05|0
1633094550000|2021-10-01 13:22:30|116.49|114.89|116.32|114.72|116.49|114.89|116.32|114.72|0
1633094560000|2021-10-01 13:22:40|116.49|114.89|116.65|115.05|116.65|115.05|116.49|114.89|0
1633094570000|2021-10-01 13:22:50|116.49|114.89|116.49|114.89|116.49|114.89|116.32|114.72|0
1633094580000|2021-10-01 13:23:00|116.32|114.72|116.16|114.56|116.32|114.72|116.16|114.56|0
1633094590000|2021-10-01 13:23:10|115.99|114.39|116.16|114.56|116.16|114.56|115.99|114.39|0
1633094600000|2021-10-01 13:23:20|115.99|114.39|115.99|114.39|115.99|114.39|115.99|114.39|0
1633094610000|2021-10-01 13:23:30|115.82|114.22|115.33|113.73|115.82|114.22|115.16|113.56|0
1633094620000|2021-10-01 13:23:40|115.66|114.06|115.49|113.89|115.66|114.06|115.33|113.73|0
1633094630000|2021-10-01 13:23:50|115.41|113.81|115.66|114.06|115.66|114.06|115.41|113.81|0
1633094640000|2021-10-01 13:24:00|115.49|113.89|115.66|114.06|115.66|114.06|115.49|113.89|0
1633094650000|2021-10-01 13:24:10|115.57|113.97|115.33|113.73|115.66|114.06|115.33|113.73|0
1633094660000|2021-10-01 13:24:20|115.49|113.89|116.15|114.55|116.15|114.55|115.49|113.89|0
1633094670000|2021-10-01 13:24:30|116.32|114.72|116.15|114.55|116.32|114.72|116.15|114.55|0
1633094680000|2021-10-01 13:24:40|116.32|114.72|116.48|114.88|116.48|114.88|116.15|114.55|0
1633094690000|2021-10-01 13:24:50|116.32|114.72|116.32|114.72|116.32|114.72|116.32|114.72|0
1633094700000|2021-10-01 13:25:00|116.15|114.55|115.99|114.39|116.15|114.55|115.99|114.39|0
1633094710000|2021-10-01 13:25:10|116.15|114.55|115.99|114.39|116.15|114.55|115.99|114.39|0
1633094720000|2021-10-01 13:25:20|115.82|114.22|116.15|114.55|116.15|114.55|115.82|114.22|0
1633094730000|2021-10-01 13:25:30|115.82|114.22|115.66|114.06|116.15|114.55|115.66|114.06|0
1633094740000|2021-10-01 13:25:40|115.99|114.39|115.99|114.39|116.15|114.55|115.99|114.39|0
1633094750000|2021-10-01 13:25:50|115.82|114.22|115.99|114.39|115.99|114.39|115.66|114.06|0
1633094770000|2021-10-01 13:26:10|116.15|114.55|116.15|114.55|116.15|114.55|115.99|114.39|0
1633094780000|2021-10-01 13:26:20|116.32|114.72|116.48|114.88|116.48|114.88|116.32|114.72|0
1633094790000|2021-10-01 13:26:30|116.32|114.72|116.32|114.72|116.32|114.72|116.15|114.55|0
1633094800000|2021-10-01 13:26:40|116.15|114.55|116.15|114.55|116.15|114.55|116.15|114.55|0
1633094810000|2021-10-01 13:26:50|116.32|114.72|116.15|114.55|116.32|114.72|116.15|114.55|0
1633094820000|2021-10-01 13:27:00|116.32|114.72|116.32|114.72|116.32|114.72|116.32|114.72|0
1633094830000|2021-10-01 13:27:10|116.48|114.88|116.48|114.88|116.48|114.88|116.48|114.88|0
1633094840000|2021-10-01 13:27:20|116.65|115.05|116.31|114.71|116.65|115.05|116.31|114.71|0
1633094850000|2021-10-01 13:27:30|116.15|114.55|116.15|114.55|116.31|114.71|116.15|114.55|0
1633094860000|2021-10-01 13:27:40|115.98|114.38|116.15|114.55|116.15|114.55|115.98|114.38|0
1633094870000|2021-10-01 13:27:50|116.31|114.71|116.48|114.88|116.48|114.88|116.31|114.71|0
1633094880000|2021-10-01 13:28:00|116.31|114.71|116.48|114.88|116.48|114.88|116.31|114.71|0
1633094890000|2021-10-01 13:28:10|116.65|115.05|116.81|115.21|116.81|115.21|116.65|115.05|0
1633094900000|2021-10-01 13:28:20|116.64|115.04|116.48|114.88|116.64|115.04|116.48|114.88|0
1633094910000|2021-10-01 13:28:30|116.39|114.79|116.31|114.71|116.48|114.88|116.31|114.71|0
1633094920000|2021-10-01 13:28:40|116.15|114.55|116.31|114.71|116.31|114.71|116.15|114.55|0
1633094930000|2021-10-01 13:28:50|116.15|114.55|116.15|114.55|116.31|114.71|116.15|114.55|0
1633094940000|2021-10-01 13:29:00|116.31|114.71|116.31|114.71|116.31|114.71|116.31|114.71|0
1633094950000|2021-10-01 13:29:10|116.48|114.88|116.31|114.71|116.48|114.88|116.31|114.71|0
1633094960000|2021-10-01 13:29:20|116.15|114.55|115.98|114.38|116.15|114.55|115.98|114.38|0
1633094980000|2021-10-01 13:29:40|116.15|114.55|116.15|114.55|116.15|114.55|116.06|114.46|0
1633094990000|2021-10-01 13:29:50|115.98|114.38|116.06|114.46|116.06|114.46|115.98|114.38|0
1633095000000|2021-10-01 13:30:00|115.98|114.38|117.47|115.87|117.47|115.87|115.65|114.05|0
1633095010000|2021-10-01 13:30:10|116.22|114.62|117.64|116.04|117.64|116.04|116.22|114.62|0
1633095020000|2021-10-01 13:30:20|117.97|116.37|118.14|116.54|118.14|116.54|117.64|116.04|0
1633095030000|2021-10-01 13:30:30|118.31|116.71|117.81|116.21|118.81|117.21|117.81|116.21|0
1633095040000|2021-10-01 13:30:40|117.97|116.37|117.97|116.37|117.97|116.37|117.64|116.04|0
1633095050000|2021-10-01 13:30:50|118.31|116.71|119.14|117.54|119.14|117.54|118.31|116.71|0
1633095060000|2021-10-01 13:31:00|118.81|117.21|118.31|116.71|118.81|117.21|117.97|116.37|0
1633095070000|2021-10-01 13:31:10|118.81|117.21|119.98|118.38|119.98|118.38|118.81|117.21|0
1633095080000|2021-10-01 13:31:20|119.82|118.22|119.98|118.38|119.98|118.38|119.65|118.05|0
1633095090000|2021-10-01 13:31:30|119.65|118.05|119.48|117.88|119.65|118.05|119.31|117.71|0
1633095100000|2021-10-01 13:31:40|118.97|117.37|118.3|116.7|118.97|117.37|118.3|116.7|0
1633095110000|2021-10-01 13:31:50|117.55|115.95|116.88|115.28|117.55|115.95|116.88|115.28|0
1633095120000|2021-10-01 13:32:00|116.71|115.11|116.38|114.78|116.88|115.28|116.38|114.78|0
1633095130000|2021-10-01 13:32:10|116.88|115.28|116.88|115.28|117.05|115.45|116.88|115.28|0
1633095140000|2021-10-01 13:32:20|116.21|114.61|115.55|113.95|116.21|114.61|115.55|113.95|0
1633095150000|2021-10-01 13:32:30|116.05|114.45|116.05|114.45|116.38|114.78|116.05|114.45|0
1633095160000|2021-10-01 13:32:40|116.21|114.61|115.88|114.28|116.38|114.78|115.88|114.28|0
1633095170000|2021-10-01 13:32:50|115.71|114.11|114.72|113.12|115.71|114.11|114.72|113.12|0
1633095180000|2021-10-01 13:33:00|114.55|112.95|114.05|112.45|115.05|113.45|114.05|112.45|0
1633095190000|2021-10-01 13:33:10|114.38|112.78|114.05|112.45|114.71|113.11|114.05|112.45|0
1633095200000|2021-10-01 13:33:20|113.89|112.29|114.88|113.28|115.05|113.45|113.89|112.29|0
1633095210000|2021-10-01 13:33:30|114.55|112.95|115.05|113.45|115.05|113.45|114.22|112.62|0
1633095220000|2021-10-01 13:33:40|115.21|113.61|115.05|113.45|115.88|114.28|115.05|113.45|0
1633095230000|2021-10-01 13:33:50|114.88|113.28|114.22|112.62|114.88|113.28|114.22|112.62|0
1633095240000|2021-10-01 13:34:00|113.89|112.29|112.9|111.3|113.89|112.29|112.73|111.13|0
1633095250000|2021-10-01 13:34:10|112.41|110.81|112.24|110.64|113.06|111.46|112.24|110.64|0
1633095260000|2021-10-01 13:34:20|111.75|110.15|111.75|110.15|112.57|110.97|111.75|110.15|0
1633095270000|2021-10-01 13:34:30|111.59|109.99|110.61|109.01|111.59|109.99|110.61|109.01|0
1633095280000|2021-10-01 13:34:40|110.77|109.17|110.61|109.01|110.93|109.33|110.28|108.68|0
1633095290000|2021-10-01 13:34:50|111.1|109.5|111.1|109.5|111.26|109.66|111.1|109.5|0
1633095300000|2021-10-01 13:35:00|109.96|108.36|110.45|108.85|110.45|108.85|109.96|108.36|0
1633095310000|2021-10-01 13:35:10|110.12|108.52|109.31|107.71|110.12|108.52|109.31|107.71|0
1633095320000|2021-10-01 13:35:20|109.63|108.03|110.61|109.01|110.61|109.01|109.63|108.03|0
1633095330000|2021-10-01 13:35:30|111.42|109.82|111.91|110.31|112.08|110.48|111.42|109.82|0
1633095340000|2021-10-01 13:35:40|112.4|110.8|111.1|109.5|112.4|110.8|111.1|109.5|0
1633095350000|2021-10-01 13:35:50|111.75|110.15|112.24|110.64|112.24|110.64|111.75|110.15|0
1633095360000|2021-10-01 13:36:00|112.57|110.97|112.4|110.8|113.39|111.79|112.4|110.8|0
1633095370000|2021-10-01 13:36:10|112.57|110.97|112.07|110.47|112.73|111.13|112.07|110.47|0
1633095380000|2021-10-01 13:36:20|112.24|110.64|112.07|110.47|112.24|110.64|111.91|110.31|0
1633095390000|2021-10-01 13:36:30|111.75|110.15|110.93|109.33|111.75|110.15|110.93|109.33|0
1633095400000|2021-10-01 13:36:40|111.42|109.82|111.42|109.82|111.75|110.15|111.42|109.82|0
1633095410000|2021-10-01 13:36:50|111.26|109.66|110.77|109.17|111.75|110.15|110.77|109.17|0
1633095420000|2021-10-01 13:37:00|110.61|109.01|110.44|108.84|111.42|109.82|110.44|108.84|0
1633095430000|2021-10-01 13:37:10|110.77|109.17|111.09|109.49|111.09|109.49|110.77|109.17|0
1633095440000|2021-10-01 13:37:20|110.6|109|110.36|108.76|110.6|109|110.28|108.68|0
1633095450000|2021-10-01 13:37:30|110.28|108.68|110.68|109.08|110.68|109.08|110.12|108.52|0
1633095460000|2021-10-01 13:37:40|110.28|108.68|109.31|107.71|110.28|108.68|109.31|107.71|0
1633095470000|2021-10-01 13:37:50|108.98|107.38|109.15|107.55|109.15|107.55|108.82|107.22|0
1633095480000|2021-10-01 13:38:00|109.31|107.71|109.15|107.55|109.79|108.19|109.15|107.55|0
1633095490000|2021-10-01 13:38:10|108.98|107.38|108.34|106.74|108.98|107.38|108.34|106.74|0
1633095500000|2021-10-01 13:38:20|108.5|106.9|109.63|108.03|109.63|108.03|108.5|106.9|0
1633095510000|2021-10-01 13:38:30|109.31|107.71|109.47|107.87|109.63|108.03|109.31|107.71|0
1633095520000|2021-10-01 13:38:40|109.63|108.03|108.5|106.9|109.63|108.03|108.5|106.9|0
1633095530000|2021-10-01 13:38:50|108.18|106.58|107.86|106.26|108.18|106.58|107.86|106.26|0
1633095540000|2021-10-01 13:39:00|107.7|106.1|108.5|106.9|108.5|106.9|107.7|106.1|0
1633095550000|2021-10-01 13:39:10|108.18|106.58|108.82|107.22|108.82|107.22|107.86|106.26|0
1633095560000|2021-10-01 13:39:20|108.98|107.38|108.66|107.06|109.47|107.87|108.66|107.06|0
1633095570000|2021-10-01 13:39:30|108.25|106.65|107.86|106.26|108.25|106.65|107.54|105.94|0
1633095580000|2021-10-01 13:39:40|107.7|106.1|107.37|105.77|107.7|106.1|107.37|105.77|0
1633095590000|2021-10-01 13:39:50|107.21|105.61|107.05|105.45|107.21|105.61|106.9|105.3|0
1633095600000|2021-10-01 13:40:00|106.9|105.3|107.85|106.25|107.85|106.25|106.9|105.3|0
1633095610000|2021-10-01 13:40:10|107.69|106.09|107.85|106.25|108.34|106.74|107.69|106.09|0
1633095620000|2021-10-01 13:40:20|108.18|106.58|107.37|105.77|108.18|106.58|107.37|105.77|0
1633095630000|2021-10-01 13:40:30|107.21|105.61|107.69|106.09|107.69|106.09|106.89|105.29|0
1633095640000|2021-10-01 13:40:40|107.85|106.25|106.58|104.98|107.85|106.25|106.58|104.98|0
1633095650000|2021-10-01 13:40:50|107.84|106.24|107.53|105.93|107.84|106.24|107.37|105.77|0
1633095660000|2021-10-01 13:41:00|108|106.4|108.96|107.36|108.96|107.36|108|106.4|0
1633095670000|2021-10-01 13:41:10|108.64|107.04|109.12|107.52|109.12|107.52|108.64|107.04|0
1633095680000|2021-10-01 13:41:20|108.8|107.2|107.52|105.92|108.8|107.2|107.52|105.92|0
1633095690000|2021-10-01 13:41:30|107.37|105.77|107.52|105.92|107.68|106.08|107.37|105.77|0
1633095700000|2021-10-01 13:41:40|107.21|105.61|107.68|106.08|107.68|106.08|107.05|105.45|0
1633095710000|2021-10-01 13:41:50|107.52|105.92|107.84|106.24|107.84|106.24|107.52|105.92|0
1633095720000|2021-10-01 13:42:00|107.21|105.61|107.68|106.08|107.68|106.08|107.21|105.61|0
1633095730000|2021-10-01 13:42:10|107.52|105.92|107.68|106.08|107.68|106.08|107.52|105.92|0
1633095740000|2021-10-01 13:42:20|108|106.4|107.68|106.08|108|106.4|107.68|106.08|0
1633095750000|2021-10-01 13:42:30|108|106.4|108.32|106.72|108.64|107.04|108|106.4|0
1633095760000|2021-10-01 13:42:40|108.16|106.56|107.84|106.24|108.16|106.56|107.84|106.24|0
1633095770000|2021-10-01 13:42:50|107.68|106.08|107.84|106.24|107.84|106.24|107.68|106.08|0
1633095780000|2021-10-01 13:43:00|108.64|107.04|109.28|107.68|109.44|107.84|108.64|107.04|0
1633095790000|2021-10-01 13:43:10|109.76|108.16|109.44|107.84|109.76|108.16|109.44|107.84|0
1633095800000|2021-10-01 13:43:20|109.6|108|109.6|108|109.6|108|109.28|107.68|0
1633095810000|2021-10-01 13:43:30|109.44|107.84|108.8|107.2|109.44|107.84|108.8|107.2|0
1633095820000|2021-10-01 13:43:40|108.96|107.36|108.32|106.72|108.96|107.36|108.32|106.72|0
1633095830000|2021-10-01 13:43:50|108.48|106.88|109.12|107.52|109.12|107.52|108.48|106.88|0
1633095840000|2021-10-01 13:44:00|108.96|107.36|107.68|106.08|108.96|107.36|107.68|106.08|0
1633095850000|2021-10-01 13:44:10|108.16|106.56|107.68|106.08|108.16|106.56|107.68|106.08|0
1633095860000|2021-10-01 13:44:20|107.52|105.92|107.2|105.6|107.68|106.08|107.2|105.6|0
1633095870000|2021-10-01 13:44:30|107.04|105.44|106.01|104.41|107.04|105.44|106.01|104.41|0
1633095880000|2021-10-01 13:44:40|105.93|104.33|106.25|104.65|106.25|104.65|105.93|104.33|0
1633095890000|2021-10-01 13:44:50|106.09|104.49|105.15|103.55|106.09|104.49|105.15|103.55|0
1633095900000|2021-10-01 13:45:00|104.83|103.23|104.52|102.92|104.83|103.23|104.36|102.76|0
1633095910000|2021-10-01 13:45:10|104.99|103.39|104.52|102.92|104.99|103.39|104.52|102.92|0
1633095920000|2021-10-01 13:45:20|105.14|103.54|105.14|103.54|105.14|103.54|105.14|103.54|0
1633095930000|2021-10-01 13:45:30|105.46|103.86|106.25|104.65|106.25|104.65|105.46|103.86|0
1633095940000|2021-10-01 13:45:40|106.09|104.49|105.77|104.17|106.41|104.81|105.77|104.17|0
1633095950000|2021-10-01 13:45:50|106.25|104.65|105.3|103.7|106.41|104.81|105.3|103.7|0
1633095960000|2021-10-01 13:46:00|105.46|103.86|105.93|104.33|105.93|104.33|105.3|103.7|0
1633095970000|2021-10-01 13:46:10|105.46|103.86|105.62|104.02|106.09|104.49|105.46|103.86|0
1633095980000|2021-10-01 13:46:20|105.93|104.33|105.77|104.17|105.93|104.33|105.3|103.7|0
1633095990000|2021-10-01 13:46:30|106.25|104.65|106.09|104.49|106.25|104.65|105.93|104.33|0
1633096000000|2021-10-01 13:46:40|105.77|104.17|104.99|103.39|105.77|104.17|104.99|103.39|0
1633096010000|2021-10-01 13:46:50|105.46|103.86|104.83|103.23|105.46|103.86|104.83|103.23|0
1633096020000|2021-10-01 13:47:00|104.67|103.07|103.89|102.29|104.67|103.07|103.89|102.29|0
1633096030000|2021-10-01 13:47:10|103.58|101.98|103.58|101.98|103.73|102.13|103.58|101.98|0
1633096040000|2021-10-01 13:47:20|103.73|102.13|104.67|103.07|104.67|103.07|103.42|101.82|0
1633096050000|2021-10-01 13:47:30|104.36|102.76|104.67|103.07|104.67|103.07|104.36|102.76|0
1633096060000|2021-10-01 13:47:40|105.46|103.86|105.61|104.01|105.61|104.01|104.98|103.38|0
1633096070000|2021-10-01 13:47:50|105.46|103.86|104.36|102.76|105.46|103.86|104.36|102.76|0
1633096080000|2021-10-01 13:48:00|104.83|103.23|105.45|103.85|105.45|103.85|104.83|103.23|0
1633096090000|2021-10-01 13:48:10|104.83|103.23|105.45|103.85|105.45|103.85|104.83|103.23|0
1633096100000|2021-10-01 13:48:20|105.77|104.17|104.98|103.38|105.77|104.17|104.98|103.38|0
1633096110000|2021-10-01 13:48:30|105.14|103.54|105.45|103.85|105.45|103.85|104.82|103.22|0
1633096120000|2021-10-01 13:48:40|106.24|104.64|105.77|104.17|106.56|104.96|105.77|104.17|0
1633096130000|2021-10-01 13:48:50|105.93|104.33|106.4|104.8|106.56|104.96|105.93|104.33|0
1633096140000|2021-10-01 13:49:00|106.24|104.64|107.35|105.75|107.35|105.75|106.24|104.64|0
1633096150000|2021-10-01 13:49:10|107.51|105.91|107.99|106.39|107.99|106.39|107.51|105.91|0
1633096160000|2021-10-01 13:49:20|107.67|106.07|107.83|106.23|107.83|106.23|107.03|105.43|0
1633096170000|2021-10-01 13:49:30|107.67|106.07|107.67|106.07|107.99|106.39|107.67|106.07|0
1633096180000|2021-10-01 13:49:40|107.35|105.75|107.27|105.67|107.35|105.75|107.03|105.43|0
1633096190000|2021-10-01 13:49:50|107.19|105.59|106.56|104.96|107.19|105.59|106.56|104.96|0
1633096200000|2021-10-01 13:50:00|105.92|104.32|105.14|103.54|105.92|104.32|104.98|103.38|0
1633096210000|2021-10-01 13:50:10|104.51|102.91|104.82|103.22|104.98|103.38|104.35|102.75|0
1633096220000|2021-10-01 13:50:20|104.98|103.38|106.08|104.48|106.08|104.48|104.98|103.38|0
1633096230000|2021-10-01 13:50:30|105.45|103.85|104.66|103.06|105.45|103.85|104.66|103.06|0
1633096240000|2021-10-01 13:50:40|104.35|102.75|104.66|103.06|104.66|103.06|104.35|102.75|0
1633096250000|2021-10-01 13:50:50|104.98|103.38|105.14|103.54|105.45|103.85|104.98|103.38|0
1633096260000|2021-10-01 13:51:00|106.24|104.64|106.56|104.96|106.56|104.96|106.08|104.48|0
1633096270000|2021-10-01 13:51:10|106.24|104.64|105.92|104.32|107.03|105.43|105.92|104.32|0
1633096280000|2021-10-01 13:51:20|105.76|104.16|106.87|105.27|106.87|105.27|105.76|104.16|0
1633096290000|2021-10-01 13:51:30|107.35|105.75|106.55|104.95|107.35|105.75|106.55|104.95|0
1633096300000|2021-10-01 13:51:40|106.08|104.48|105.61|104.01|106.71|105.11|105.61|104.01|0
1633096310000|2021-10-01 13:51:50|105.29|103.69|104.98|103.38|105.29|103.69|104.98|103.38|0
1633096320000|2021-10-01 13:52:00|104.35|102.75|104.19|102.59|104.51|102.91|104.19|102.59|0
1633096330000|2021-10-01 13:52:10|104.04|102.44|102.94|101.34|104.04|102.44|102.79|101.19|0
1633096340000|2021-10-01 13:52:20|103.26|101.66|103.88|102.28|103.88|102.28|103.26|101.66|0
1633096350000|2021-10-01 13:52:30|103.72|102.12|103.88|102.28|104.03|102.43|103.72|102.12|0
1633096360000|2021-10-01 13:52:40|104.66|103.06|103.88|102.28|104.82|103.22|103.88|102.28|0
1633096370000|2021-10-01 13:52:50|104.35|102.75|104.19|102.59|104.5|102.9|104.19|102.59|0
1633096380000|2021-10-01 13:53:00|104.82|103.22|104.82|103.22|104.82|103.22|104.35|102.75|0
1633096390000|2021-10-01 13:53:10|104.66|103.06|105.76|104.16|105.76|104.16|104.66|103.06|0
1633096400000|2021-10-01 13:53:20|105.6|104|105.29|103.69|105.76|104.16|105.29|103.69|0
1633096410000|2021-10-01 13:53:30|104.97|103.37|104.11|102.51|104.97|103.37|104.03|102.43|0
1633096420000|2021-10-01 13:53:40|104.42|102.82|105.29|103.69|105.29|103.69|104.19|102.59|0
1633096430000|2021-10-01 13:53:50|105.44|103.84|105.76|104.16|105.76|104.16|105.44|103.84|0
1633096440000|2021-10-01 13:54:00|105.92|104.32|104.5|102.9|105.92|104.32|104.5|102.9|0
1633096450000|2021-10-01 13:54:10|104.66|103.06|105.44|103.84|105.44|103.84|104.66|103.06|0
1633096460000|2021-10-01 13:54:20|105.76|104.16|106.23|104.63|106.23|104.63|105.6|104|0
1633096470000|2021-10-01 13:54:30|106.15|104.55|106.55|104.95|106.71|105.11|106.15|104.55|0
1633096480000|2021-10-01 13:54:40|106.23|104.63|106.55|104.95|106.55|104.95|106.07|104.47|0
1633096490000|2021-10-01 13:54:50|106.23|104.63|105.29|103.69|106.23|104.63|105.29|103.69|0
1633096500000|2021-10-01 13:55:00|104.81|103.21|104.66|103.06|104.81|103.21|104.34|102.74|0
1633096510000|2021-10-01 13:55:10|104.34|102.74|103.41|101.81|104.81|103.21|103.41|101.81|0
1633096520000|2021-10-01 13:55:20|102.94|101.34|102.78|101.18|103.25|101.65|102.78|101.18|0
1633096530000|2021-10-01 13:55:30|102.16|100.56|103.25|101.65|103.25|101.65|102.01|100.41|0
1633096540000|2021-10-01 13:55:40|102.94|101.34|104.03|102.43|104.03|102.43|102.94|101.34|0
1633096550000|2021-10-01 13:55:50|103.56|101.96|103.25|101.65|103.56|101.96|102.94|101.34|0
1633096560000|2021-10-01 13:56:00|103.09|101.49|102.94|101.34|103.25|101.65|102.94|101.34|0
1633096570000|2021-10-01 13:56:10|103.56|101.96|103.4|101.8|103.72|102.12|103.4|101.8|0
1633096580000|2021-10-01 13:56:20|103.25|101.65|102.16|100.56|103.25|101.65|102.16|100.56|0
1633096590000|2021-10-01 13:56:30|102.32|100.72|102.47|100.87|102.47|100.87|101.85|100.25|0
1633096600000|2021-10-01 13:56:40|102.63|101.03|103.09|101.49|103.09|101.49|102.63|101.03|0
1633096610000|2021-10-01 13:56:50|103.71|102.11|104.18|102.58|104.34|102.74|103.71|102.11|0
1633096620000|2021-10-01 13:57:00|104.97|103.37|104.5|102.9|104.97|103.37|104.5|102.9|0
1633096630000|2021-10-01 13:57:10|104.65|103.05|104.97|103.37|105.12|103.52|104.5|102.9|0
1633096640000|2021-10-01 13:57:20|104.65|103.05|104.18|102.58|104.65|103.05|104.03|102.43|0
1633096650000|2021-10-01 13:57:30|103.79|102.19|104.18|102.58|104.81|103.21|103.79|102.19|0
1633096660000|2021-10-01 13:57:40|104.73|103.13|104.34|102.74|104.81|103.21|104.34|102.74|0
1633096670000|2021-10-01 13:57:50|105.12|103.52|105.12|103.52|105.12|103.52|104.88|103.28|0
1633096680000|2021-10-01 13:58:00|104.73|103.13|105.44|103.84|105.44|103.84|104.34|102.74|0
1633096690000|2021-10-01 13:58:10|105.28|103.68|104.57|102.97|105.28|103.68|104.57|102.97|0
1633096700000|2021-10-01 13:58:20|104.73|103.13|105.28|103.68|105.28|103.68|104.65|103.05|0
1633096710000|2021-10-01 13:58:30|105.12|103.52|104.18|102.58|105.12|103.52|104.18|102.58|0
1633096720000|2021-10-01 13:58:40|103.71|102.11|103.24|101.64|103.71|102.11|103.24|101.64|0
1633096730000|2021-10-01 13:58:50|103.4|101.8|102.78|101.18|103.71|102.11|102.78|101.18|0
1633096740000|2021-10-01 13:59:00|103.09|101.49|102.78|101.18|103.24|101.64|102.78|101.18|0
1633096750000|2021-10-01 13:59:10|102.62|101.02|103.09|101.49|103.09|101.49|102.62|101.02|0
1633096760000|2021-10-01 13:59:20|102.85|101.25|103.71|102.11|103.71|102.11|102.78|101.18|0
1633096770000|2021-10-01 13:59:30|103.4|101.8|104.88|103.28|104.88|103.28|103.24|101.64|0
1633096780000|2021-10-01 13:59:40|104.65|103.05|104.88|103.28|104.96|103.36|104.49|102.89|0
1633096790000|2021-10-01 13:59:50|105.51|103.91|105.59|103.99|105.98|104.38|105.51|103.91|0
1633096800000|2021-10-01 14:00:00|104.41|102.81|103.24|101.64|104.41|102.81|103.24|101.64|0
1633096810000|2021-10-01 14:00:10|103.71|102.11|103.55|101.95|104.49|102.89|103.55|101.95|0
1633096820000|2021-10-01 14:00:20|102.93|101.33|104.02|102.42|104.02|102.42|102.93|101.33|0
1633096830000|2021-10-01 14:00:30|104.41|102.81|104.72|103.12|104.72|103.12|104.33|102.73|0
1633096840000|2021-10-01 14:00:40|104.65|103.05|107.17|105.57|107.17|105.57|104.65|103.05|0
1633096850000|2021-10-01 14:00:50|107.49|105.89|108.77|107.17|108.77|107.17|107.49|105.89|0
1633096860000|2021-10-01 14:01:00|109.73|108.13|108.13|106.53|109.73|108.13|108.13|106.53|0
1633096870000|2021-10-01 14:01:10|108.05|106.45|108.29|106.69|108.29|106.69|107.01|105.41|0
1633096880000|2021-10-01 14:01:20|108.61|107.01|109.89|108.29|109.89|108.29|108.61|107.01|0
1633096890000|2021-10-01 14:01:30|109.73|108.13|108.61|107.01|110.05|108.45|108.61|107.01|0
1633096900000|2021-10-01 14:01:40|107.81|106.21|107.97|106.37|108.61|107.01|107.81|106.21|0
1633096910000|2021-10-01 14:01:50|109.09|107.49|110.05|108.45|110.05|108.45|109.09|107.49|0
1633096920000|2021-10-01 14:02:00|109.25|107.65|108.77|107.17|109.25|107.65|108.77|107.17|0
1633096930000|2021-10-01 14:02:10|109.41|107.81|110.54|108.94|110.54|108.94|109.41|107.81|0
1633096940000|2021-10-01 14:02:20|110.7|109.1|111.02|109.42|111.02|109.42|110.7|109.1|0
1633096950000|2021-10-01 14:02:30|109.89|108.29|109.73|108.13|110.05|108.45|109.73|108.13|0
1633096960000|2021-10-01 14:02:40|109.89|108.29|110.53|108.93|110.7|109.1|109.89|108.29|0
1633096970000|2021-10-01 14:02:50|110.37|108.77|109.73|108.13|110.37|108.77|109.73|108.13|0
1633096980000|2021-10-01 14:03:00|108.6|107|108.6|107|108.6|107|108.44|106.84|0
1633096990000|2021-10-01 14:03:10|108.92|107.32|108.12|106.52|108.92|107.32|108.12|106.52|0
1633097000000|2021-10-01 14:03:20|107.81|106.21|107.96|106.36|107.96|106.36|107.81|106.21|0
1633097010000|2021-10-01 14:03:30|107.81|106.21|107.17|105.57|107.81|106.21|107.17|105.57|0
1633097020000|2021-10-01 14:03:40|107.33|105.73|107.49|105.89|107.49|105.89|107.33|105.73|0
1633097030000|2021-10-01 14:03:50|107.33|105.73|108.28|106.68|108.28|106.68|107.17|105.57|0
1633097040000|2021-10-01 14:04:00|107.96|106.36|107.01|105.41|107.96|106.36|107.01|105.41|0
1633097050000|2021-10-01 14:04:10|106.69|105.09|107.01|105.41|107.01|105.41|106.22|104.62|0
1633097060000|2021-10-01 14:04:20|106.53|104.93|106.22|104.62|106.53|104.93|106.22|104.62|0
1633097070000|2021-10-01 14:04:30|105.43|103.83|105.87|104.27|106.06|104.46|105.43|103.83|0
1633097080000|2021-10-01 14:04:40|105.55|103.95|105.39|103.79|105.55|103.95|105.39|103.79|0
1633097090000|2021-10-01 14:04:50|105.87|104.27|105.55|103.95|105.87|104.27|105.55|103.95|0
1633097100000|2021-10-01 14:05:00|105.08|103.48|104.92|103.32|105.23|103.63|104.92|103.32|0
1633097110000|2021-10-01 14:05:10|105.39|103.79|104.29|102.69|105.39|103.79|104.29|102.69|0
1633097120000|2021-10-01 14:05:20|104.21|102.61|103.82|102.22|104.29|102.69|103.82|102.22|0
1633097130000|2021-10-01 14:05:30|103.66|102.06|103.82|102.22|103.82|102.22|103.66|102.06|0
1633097140000|2021-10-01 14:05:40|104.6|103|104.76|103.16|104.76|103.16|104.29|102.69|0
1633097150000|2021-10-01 14:05:50|104.29|102.69|104.45|102.85|104.45|102.85|104.29|102.69|0
1633097160000|2021-10-01 14:06:00|104.6|103|106.5|104.9|106.5|104.9|104.6|103|0
1633097170000|2021-10-01 14:06:10|106.66|105.06|106.81|105.21|107.29|105.69|106.66|105.06|0
1633097180000|2021-10-01 14:06:20|107.29|105.69|106.34|104.74|107.29|105.69|106.34|104.74|0
1633097190000|2021-10-01 14:06:30|106.5|104.9|107.45|105.85|107.45|105.85|106.34|104.74|0
1633097200000|2021-10-01 14:06:40|107.37|105.77|107.61|106.01|108.09|106.49|107.37|105.77|0
1633097210000|2021-10-01 14:06:50|106.97|105.37|107.29|105.69|107.45|105.85|106.97|105.37|0
1633097220000|2021-10-01 14:07:00|106.97|105.37|107.13|105.53|107.45|105.85|106.81|105.21|0
1633097230000|2021-10-01 14:07:10|106.65|105.05|106.34|104.74|106.65|105.05|106.34|104.74|0
1633097240000|2021-10-01 14:07:20|106.5|104.9|107.13|105.53|107.29|105.69|106.5|104.9|0
1633097250000|2021-10-01 14:07:30|106.97|105.37|106.81|105.21|106.97|105.37|106.65|105.05|0
1633097260000|2021-10-01 14:07:40|106.65|105.05|106.18|104.58|106.65|105.05|106.18|104.58|0
1633097270000|2021-10-01 14:07:50|106.34|104.74|107.13|105.53|107.13|105.53|106.34|104.74|0
1633097280000|2021-10-01 14:08:00|107.45|105.85|108.25|106.65|108.25|106.65|107.45|105.85|0
1633097290000|2021-10-01 14:08:10|108.57|106.97|108.57|106.97|108.57|106.97|108.41|106.81|0
1633097300000|2021-10-01 14:08:20|108.41|106.81|108.73|107.13|108.73|107.13|108.25|106.65|0
1633097310000|2021-10-01 14:08:30|108.89|107.29|109.37|107.77|109.37|107.77|108.89|107.29|0
1633097320000|2021-10-01 14:08:40|109.53|107.93|108.89|107.29|109.53|107.93|108.89|107.29|0
1633097330000|2021-10-01 14:08:50|108.73|107.13|107.77|106.17|108.73|107.13|107.77|106.17|0
1633097340000|2021-10-01 14:09:00|107.45|105.85|106.81|105.21|107.45|105.85|106.81|105.21|0
1633097350000|2021-10-01 14:09:10|107.45|105.85|106.81|105.21|107.77|106.17|106.81|105.21|0
1633097360000|2021-10-01 14:09:20|106.49|104.89|106.17|104.57|106.49|104.89|106.17|104.57|0
1633097370000|2021-10-01 14:09:30|106.33|104.73|107.13|105.53|107.13|105.53|106.33|104.73|0
1633097380000|2021-10-01 14:09:40|106.97|105.37|107.13|105.53|107.45|105.85|106.97|105.37|0
1633097390000|2021-10-01 14:09:50|106.97|105.37|107.29|105.69|107.29|105.69|106.97|105.37|0
1633097400000|2021-10-01 14:10:00|107.76|106.16|107.76|106.16|107.92|106.32|107.76|106.16|0
1633097410000|2021-10-01 14:10:10|107.13|105.53|106.49|104.89|107.13|105.53|106.49|104.89|0
1633097420000|2021-10-01 14:10:20|106.65|105.05|105.7|104.1|106.65|105.05|105.7|104.1|0
1633097430000|2021-10-01 14:10:30|105.54|103.94|105.23|103.63|105.54|103.94|104.91|103.31|0
1633097440000|2021-10-01 14:10:40|105.54|103.94|105.86|104.26|106.01|104.41|105.54|103.94|0
1633097450000|2021-10-01 14:10:50|105.7|104.1|106.17|104.57|106.17|104.57|105.7|104.1|0
1633097460000|2021-10-01 14:11:00|106.33|104.73|106.97|105.37|106.97|105.37|106.01|104.41|0
1633097470000|2021-10-01 14:11:10|107.28|105.68|106.81|105.21|107.28|105.68|106.81|105.21|0
1633097480000|2021-10-01 14:11:20|106.49|104.89|107.28|105.68|107.28|105.68|106.49|104.89|0
1633097490000|2021-10-01 14:11:30|106.96|105.36|107.44|105.84|107.44|105.84|106.96|105.36|0
1633097500000|2021-10-01 14:11:40|107.6|106|108.88|107.28|108.88|107.28|107.6|106|0
1633097510000|2021-10-01 14:11:50|108.72|107.12|108.56|106.96|108.72|107.12|108.24|106.64|0
1633097520000|2021-10-01 14:12:00|108.72|107.12|107.76|106.16|108.72|107.12|107.76|106.16|0
1633097530000|2021-10-01 14:12:10|107.6|106|107.28|105.68|107.6|106|107.12|105.52|0
1633097540000|2021-10-01 14:12:20|107.44|105.84|106.96|105.36|107.44|105.84|106.8|105.2|0
1633097550000|2021-10-01 14:12:30|106.33|104.73|106.17|104.57|106.33|104.73|106.17|104.57|0
1633097560000|2021-10-01 14:12:40|105.69|104.09|106.49|104.89|106.49|104.89|105.69|104.09|0
1633097570000|2021-10-01 14:12:50|106.33|104.73|105.85|104.25|106.33|104.73|105.69|104.09|0
1633097580000|2021-10-01 14:13:00|105.69|104.09|106.49|104.89|106.81|105.21|105.69|104.09|0
1633097590000|2021-10-01 14:13:10|106.97|105.37|106.33|104.73|106.97|105.37|106.01|104.41|0
1633097600000|2021-10-01 14:13:20|106.65|105.05|107.45|105.85|107.61|106.01|106.65|105.05|0
1633097610000|2021-10-01 14:13:30|107.13|105.53|107.77|106.17|107.77|106.17|107.13|105.53|0
1633097620000|2021-10-01 14:13:40|108.25|106.65|107.93|106.33|108.25|106.65|107.61|106.01|0
1633097630000|2021-10-01 14:13:50|108.41|106.81|107.77|106.17|108.41|106.81|107.77|106.17|0
1633097640000|2021-10-01 14:14:00|107.93|106.33|108.25|106.65|108.57|106.97|107.93|106.33|0
1633097650000|2021-10-01 14:14:10|107.77|106.17|107.93|106.33|108.09|106.49|107.61|106.01|0
1633097660000|2021-10-01 14:14:20|107.77|106.17|107.28|105.68|108.09|106.49|107.28|105.68|0
1633097670000|2021-10-01 14:14:30|106.96|105.36|106.65|105.05|106.96|105.36|106.65|105.05|0
1633097680000|2021-10-01 14:14:40|106.49|104.89|106.49|104.89|106.8|105.2|106.49|104.89|0
1633097690000|2021-10-01 14:14:50|106.64|105.04|106.17|104.57|106.64|105.04|106.17|104.57|0
1633097700000|2021-10-01 14:15:00|105.85|104.25|102.85|101.25|105.85|104.25|102.85|101.25|0
1633097710000|2021-10-01 14:15:10|102.7|101.1|101.45|99.85|102.7|101.1|101.45|99.85|0
1633097720000|2021-10-01 14:15:20|100.68|99.08|100.68|99.08|100.68|99.08|99.75|98.15|0
1633097730000|2021-10-01 14:15:30|100.37|98.77|99.36|97.76|100.37|98.77|99.36|97.76|0
1633097740000|2021-10-01 14:15:40|100.37|98.77|99.6|98|100.37|98.77|99.6|98|0
1633097750000|2021-10-01 14:15:50|98.37|96.77|98.07|96.47|98.37|96.77|98.07|96.47|0
1633097760000|2021-10-01 14:16:00|97.46|95.86|98.98|97.38|98.98|97.38|97.46|95.86|0
1633097770000|2021-10-01 14:16:10|99.14|97.54|99.75|98.15|99.75|98.15|99.14|97.54|0
1633097780000|2021-10-01 14:16:20|99.6|98|99.75|98.15|100.67|99.07|99.6|98|0
1633097790000|2021-10-01 14:16:30|99.44|97.84|99.67|98.07|99.67|98.07|99.44|97.84|0
1633097800000|2021-10-01 14:16:40|99.75|98.15|98.98|97.38|99.75|98.15|98.98|97.38|0
1633097810000|2021-10-01 14:16:50|99.59|97.99|98.98|97.38|99.59|97.99|98.98|97.38|0
1633097820000|2021-10-01 14:17:00|98.83|97.23|99.13|97.53|99.59|97.99|98.83|97.23|0
1633097830000|2021-10-01 14:17:10|98.67|97.07|99.13|97.53|99.13|97.53|98.37|96.77|0
1633097840000|2021-10-01 14:17:20|98.98|97.38|98.06|96.46|98.98|97.38|98.06|96.46|0
1633097850000|2021-10-01 14:17:30|97.76|96.16|97.15|95.55|97.76|96.16|97.15|95.55|0
1633097860000|2021-10-01 14:17:40|96.92|95.32|96.4|94.8|96.92|95.32|96.4|94.8|0
1633097870000|2021-10-01 14:17:50|97|95.4|96.55|94.95|97|95.4|96.24|94.64|0
1633097880000|2021-10-01 14:18:00|97.15|95.55|98.06|96.46|98.06|96.46|97.15|95.55|0
1633097890000|2021-10-01 14:18:10|98.21|96.61|97.91|96.31|98.21|96.61|97.76|96.16|0
1633097900000|2021-10-01 14:18:20|98.21|96.61|97.45|95.85|98.21|96.61|97.45|95.85|0
1633097910000|2021-10-01 14:18:30|97.3|95.7|97|95.4|97.61|96.01|97|95.4|0
1633097920000|2021-10-01 14:18:40|96.85|95.25|96.54|94.94|96.85|95.25|96.39|94.79|0
1633097930000|2021-10-01 14:18:50|96.7|95.1|95.49|93.89|96.7|95.1|95.49|93.89|0
1633097940000|2021-10-01 14:19:00|95.64|94.04|95.64|94.04|96.09|94.49|95.64|94.04|0
1633097950000|2021-10-01 14:19:10|95.49|93.89|96.24|94.64|96.24|94.64|95.49|93.89|0
1633097960000|2021-10-01 14:19:20|96.09|94.49|96.69|95.09|96.69|95.09|95.94|94.34|0
1633097970000|2021-10-01 14:19:30|96.85|95.25|97|95.4|97.3|95.7|96.54|94.94|0
1633097980000|2021-10-01 14:19:40|97.15|95.55|96.24|94.64|97.15|95.55|95.94|94.34|0
1633097990000|2021-10-01 14:19:50|95.79|94.19|96.24|94.64|96.24|94.64|95.79|94.19|0
1633098000000|2021-10-01 14:20:00|96.39|94.79|96.24|94.64|96.39|94.79|95.79|94.19|0
1633098010000|2021-10-01 14:20:10|96.54|94.94|96.09|94.49|96.54|94.94|96.09|94.49|0
1633098020000|2021-10-01 14:20:20|96.24|94.64|96.09|94.49|96.24|94.64|96.09|94.49|0
1633098030000|2021-10-01 14:20:30|95.64|94.04|95.19|93.59|95.64|94.04|95.19|93.59|0
1633098040000|2021-10-01 14:20:40|95.04|93.44|94.74|93.14|95.04|93.44|94.44|92.84|0
1633098050000|2021-10-01 14:20:50|94.89|93.29|95.94|94.34|95.94|94.34|94.89|93.29|0
1633098060000|2021-10-01 14:21:00|96.24|94.64|96.99|95.39|96.99|95.39|96.09|94.49|0
1633098070000|2021-10-01 14:21:10|96.84|95.24|95.64|94.04|96.84|95.24|95.64|94.04|0
1633098080000|2021-10-01 14:21:20|95.34|93.74|95.19|93.59|95.49|93.89|94.89|93.29|0
1633098090000|2021-10-01 14:21:30|95.34|93.74|95.49|93.89|95.49|93.89|95.19|93.59|0
1633098100000|2021-10-01 14:21:40|95.19|93.59|95.19|93.59|95.49|93.89|95.19|93.59|0
1633098110000|2021-10-01 14:21:50|95.41|93.81|94.89|93.29|95.41|93.81|94.89|93.29|0
1633098120000|2021-10-01 14:22:00|94.59|92.99|94.89|93.29|95.04|93.44|94.59|92.99|0
1633098130000|2021-10-01 14:22:10|94.74|93.14|94.59|92.99|94.74|93.14|94.44|92.84|0
1633098140000|2021-10-01 14:22:20|95.18|93.58|94.59|92.99|95.18|93.58|94.59|92.99|0
1633098150000|2021-10-01 14:22:30|94.06|92.46|93.99|92.39|94.44|92.84|93.99|92.39|0
1633098160000|2021-10-01 14:22:40|93.84|92.24|93.84|92.24|93.84|92.24|93.54|91.94|0
1633098170000|2021-10-01 14:22:50|93.4|91.8|93.25|91.65|93.4|91.8|92.8|91.2|0
1633098180000|2021-10-01 14:23:00|92.95|91.35|93.84|92.24|93.84|92.24|92.95|91.35|0
1633098190000|2021-10-01 14:23:10|93.99|92.39|92.95|91.35|93.99|92.39|92.95|91.35|0
1633098200000|2021-10-01 14:23:20|92.36|90.76|92.66|91.06|92.66|91.06|92.36|90.76|0
1633098210000|2021-10-01 14:23:30|92.07|90.47|92.07|90.47|92.14|90.54|91.92|90.32|0
1633098220000|2021-10-01 14:23:40|91.92|90.32|92.07|90.47|92.66|91.06|91.92|90.32|0
1633098230000|2021-10-01 14:23:50|91.92|90.32|91.92|90.32|91.92|90.32|91.48|89.88|0
1633098240000|2021-10-01 14:24:00|92.07|90.47|91.77|90.17|92.07|90.47|91.77|90.17|0
1633098250000|2021-10-01 14:24:10|91.62|90.02|91.77|90.17|91.92|90.32|91.62|90.02|0
1633098260000|2021-10-01 14:24:20|92.06|90.46|92.95|91.35|92.95|91.35|92.06|90.46|0
1633098270000|2021-10-01 14:24:30|92.65|91.05|92.8|91.2|93.1|91.5|92.65|91.05|0
1633098280000|2021-10-01 14:24:40|92.95|91.35|92.51|90.91|93.24|91.64|92.51|90.91|0
1633098290000|2021-10-01 14:24:50|91.92|90.32|91.99|90.39|91.99|90.39|91.77|90.17|0
1633098300000|2021-10-01 14:25:00|92.51|90.91|92.65|91.05|92.8|91.2|92.36|90.76|0
1633098310000|2021-10-01 14:25:10|92.06|90.46|91.92|90.32|92.06|90.46|91.77|90.17|0
1633098320000|2021-10-01 14:25:20|91.77|90.17|92.06|90.46|92.06|90.46|91.62|90.02|0
1633098330000|2021-10-01 14:25:30|91.92|90.32|91.48|89.88|91.92|90.32|91.48|89.88|0
1633098340000|2021-10-01 14:25:40|92.06|90.46|92.65|91.05|92.8|91.2|92.06|90.46|0
1633098350000|2021-10-01 14:25:50|92.8|91.2|92.95|91.35|93.24|91.64|92.8|91.2|0
1633098360000|2021-10-01 14:26:00|92.65|91.05|93.09|91.49|93.69|92.09|92.65|91.05|0
1633098370000|2021-10-01 14:26:10|92.8|91.2|93.69|92.09|93.69|92.09|92.8|91.2|0
1633098380000|2021-10-01 14:26:20|93.98|92.38|94.58|92.98|94.58|92.98|93.98|92.38|0
1633098390000|2021-10-01 14:26:30|94.73|93.13|95.18|93.58|95.18|93.58|94.73|93.13|0
1633098400000|2021-10-01 14:26:40|95.03|93.43|94.88|93.28|95.48|93.88|94.88|93.28|0
1633098410000|2021-10-01 14:26:50|95.18|93.58|94.58|92.98|95.18|93.58|94.58|92.98|0
1633098420000|2021-10-01 14:27:00|94.73|93.13|95.48|93.88|95.48|93.88|94.73|93.13|0
1633098430000|2021-10-01 14:27:10|95.18|93.58|95.48|93.88|95.93|94.33|95.18|93.58|0
1633098440000|2021-10-01 14:27:20|95.18|93.58|95.33|93.73|95.48|93.88|95.18|93.58|0
1633098450000|2021-10-01 14:27:30|95.03|93.43|95.18|93.58|95.33|93.73|95.03|93.43|0
1633098460000|2021-10-01 14:27:40|95.48|93.88|94.88|93.28|95.63|94.03|94.88|93.28|0
1633098470000|2021-10-01 14:27:50|95.03|93.43|95.03|93.43|95.03|93.43|95.03|93.43|0
1633098480000|2021-10-01 14:28:00|94.88|93.28|96.08|94.48|96.08|94.48|94.58|92.98|0
1633098490000|2021-10-01 14:28:10|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633098500000|2021-10-01 14:28:20|96.38|94.78|96.38|94.78|96.68|95.08|96.08|94.48|0
1633098510000|2021-10-01 14:28:30|96|94.4|96.38|94.78|96.38|94.78|96|94.4|0
1633098520000|2021-10-01 14:28:40|96.23|94.63|96.23|94.63|96.23|94.63|96.07|94.47|0
1633098530000|2021-10-01 14:28:50|96.68|95.08|96.53|94.93|96.83|95.23|96.53|94.93|0
1633098540000|2021-10-01 14:29:00|96.23|94.63|95.62|94.02|96.23|94.63|95.62|94.02|0
1633098550000|2021-10-01 14:29:10|95.77|94.17|95.92|94.32|95.92|94.32|95.77|94.17|0
1633098560000|2021-10-01 14:29:20|96.07|94.47|95.47|93.87|96.07|94.47|95.47|93.87|0
1633098570000|2021-10-01 14:29:30|95.32|93.72|95.02|93.42|95.32|93.72|95.02|93.42|0
1633098580000|2021-10-01 14:29:40|94.72|93.12|95.02|93.42|95.02|93.42|94.57|92.97|0
1633098590000|2021-10-01 14:29:50|94.87|93.27|94.13|92.53|94.87|93.27|94.13|92.53|0
1633098600000|2021-10-01 14:30:00|93.53|91.93|93.98|92.38|93.98|92.38|93.38|91.78|0
1633098610000|2021-10-01 14:30:10|94.27|92.67|93.83|92.23|94.35|92.75|93.83|92.23|0
1633098620000|2021-10-01 14:30:20|94.13|92.53|94.57|92.97|94.72|93.12|94.13|92.53|0
1633098630000|2021-10-01 14:30:30|95.02|93.42|95.47|93.87|95.77|94.17|95.02|93.42|0
1633098640000|2021-10-01 14:30:40|95.17|93.57|93.68|92.08|95.17|93.57|93.68|92.08|0
1633098650000|2021-10-01 14:30:50|93.23|91.63|93.68|92.08|93.68|92.08|93.23|91.63|0
1633098660000|2021-10-01 14:31:00|93.09|91.49|93.98|92.38|93.98|92.38|93.09|91.49|0
1633098670000|2021-10-01 14:31:10|93.9|92.3|92.94|91.34|93.9|92.3|92.94|91.34|0
1633098680000|2021-10-01 14:31:20|92.79|91.19|93.68|92.08|93.68|92.08|92.79|91.19|0
1633098690000|2021-10-01 14:31:30|93.53|91.93|94.27|92.67|94.27|92.67|93.53|91.93|0
1633098700000|2021-10-01 14:31:40|94.12|92.52|94.72|93.12|94.72|93.12|94.12|92.52|0
1633098710000|2021-10-01 14:31:50|94.57|92.97|95.17|93.57|95.17|93.57|94.57|92.97|0
1633098720000|2021-10-01 14:32:00|94.87|93.27|95.02|93.42|95.17|93.57|94.87|93.27|0
1633098730000|2021-10-01 14:32:10|94.27|92.67|95.02|93.42|95.02|93.42|94.27|92.67|0
1633098740000|2021-10-01 14:32:20|94.87|93.27|94.72|93.12|94.87|93.27|94.72|93.12|0
1633098750000|2021-10-01 14:32:30|95.02|93.42|95.47|93.87|95.47|93.87|95.02|93.42|0
1633098760000|2021-10-01 14:32:40|95.32|93.72|94.72|93.12|95.32|93.72|94.72|93.12|0
1633098770000|2021-10-01 14:32:50|94.57|92.97|94.12|92.52|94.57|92.97|94.12|92.52|0
1633098780000|2021-10-01 14:33:00|93.82|92.22|94.87|93.27|94.87|93.27|93.67|92.07|0
1633098790000|2021-10-01 14:33:10|95.02|93.42|95.47|93.87|95.47|93.87|95.02|93.42|0
1633098800000|2021-10-01 14:33:20|94.72|93.12|94.42|92.82|94.72|93.12|94.42|92.82|0
1633098810000|2021-10-01 14:33:30|94.12|92.52|93.82|92.22|94.12|92.52|93.82|92.22|0
1633098820000|2021-10-01 14:33:40|94.12|92.52|94.42|92.82|94.42|92.82|93.97|92.37|0
1633098830000|2021-10-01 14:33:50|94.72|93.12|95.24|93.64|95.24|93.64|94.72|93.12|0
1633098840000|2021-10-01 14:34:00|94.87|93.27|95.01|93.41|95.01|93.41|94.42|92.82|0
1633098850000|2021-10-01 14:34:10|95.46|93.86|94.27|92.67|95.46|93.86|94.27|92.67|0
1633098860000|2021-10-01 14:34:20|94.12|92.52|94.12|92.52|94.12|92.52|93.82|92.22|0
1633098870000|2021-10-01 14:34:30|94.57|92.97|93.82|92.22|94.57|92.97|93.82|92.22|0
1633098880000|2021-10-01 14:34:40|93.97|92.37|93.82|92.22|94.12|92.52|93.82|92.22|0
1633098890000|2021-10-01 14:34:50|94.12|92.52|94.42|92.82|94.42|92.82|94.12|92.52|0
1633098900000|2021-10-01 14:35:00|94.71|93.11|93.97|92.37|94.71|93.11|93.82|92.22|0
1633098910000|2021-10-01 14:35:10|94.71|93.11|95.46|93.86|95.46|93.86|94.71|93.11|0
1633098920000|2021-10-01 14:35:20|95.61|94.01|95.91|94.31|95.91|94.31|95.61|94.01|0
1633098930000|2021-10-01 14:35:30|95.61|94.01|95.76|94.16|95.76|94.16|95.61|94.01|0
1633098940000|2021-10-01 14:35:40|96.21|94.61|96.36|94.76|96.36|94.76|96.21|94.61|0
1633098950000|2021-10-01 14:35:50|96.97|95.37|97.27|95.67|97.27|95.67|96.97|95.37|0
1633098960000|2021-10-01 14:36:00|97.42|95.82|96.82|95.22|97.58|95.98|96.67|95.07|0
1633098970000|2021-10-01 14:36:10|96.51|94.91|95.61|94.01|96.67|95.07|95.61|94.01|0
1633098990000|2021-10-01 14:36:30|95.91|94.31|96.36|94.76|96.51|94.91|95.91|94.31|0
1633099000000|2021-10-01 14:36:40|96.51|94.91|96.06|94.46|96.51|94.91|96.06|94.46|0
1633099010000|2021-10-01 14:36:50|95.76|94.16|95.61|94.01|95.76|94.16|95.61|94.01|0
1633099020000|2021-10-01 14:37:00|95.01|93.41|94.86|93.26|95.16|93.56|94.86|93.26|0
1633099030000|2021-10-01 14:37:10|94.71|93.11|95.61|94.01|95.61|94.01|94.71|93.11|0
1633099040000|2021-10-01 14:37:20|95.76|94.16|95.01|93.41|95.76|94.16|95.01|93.41|0
1633099050000|2021-10-01 14:37:30|94.86|93.26|94.56|92.96|94.86|93.26|94.41|92.81|0
1633099060000|2021-10-01 14:37:40|94.86|93.26|95.01|93.41|95.01|93.41|94.86|93.26|0
1633099070000|2021-10-01 14:37:50|95.46|93.86|95.76|94.16|95.76|94.16|95.46|93.86|0
1633099080000|2021-10-01 14:38:00|96.06|94.46|95.91|94.31|96.06|94.46|95.61|94.01|0
1633099090000|2021-10-01 14:38:10|95.61|94.01|95.16|93.56|95.61|94.01|95.16|93.56|0
1633099100000|2021-10-01 14:38:20|95.91|94.31|95.61|94.01|95.91|94.31|95.61|94.01|0
1633099110000|2021-10-01 14:38:30|95.31|93.71|94.71|93.11|95.31|93.71|94.71|93.11|0
1633099120000|2021-10-01 14:38:40|94.86|93.26|94.56|92.96|94.86|93.26|94.41|92.81|0
1633099130000|2021-10-01 14:38:50|94.41|92.81|94.86|93.26|94.86|93.26|94.41|92.81|0
1633099140000|2021-10-01 14:39:00|94.56|92.96|95.01|93.41|95.01|93.41|94.56|92.96|0
1633099150000|2021-10-01 14:39:10|94.86|93.26|95.61|94.01|95.76|94.16|94.86|93.26|0
1633099160000|2021-10-01 14:39:20|95.46|93.86|95.01|93.41|95.46|93.86|95.01|93.41|0
1633099170000|2021-10-01 14:39:30|94.56|92.96|94.26|92.66|94.56|92.96|94.26|92.66|0
1633099180000|2021-10-01 14:39:40|94.11|92.51|92.92|91.32|94.11|92.51|92.92|91.32|0
1633099190000|2021-10-01 14:39:50|93.22|91.62|93.07|91.47|93.66|92.06|93.07|91.47|0
1633099200000|2021-10-01 14:40:00|92.18|90.58|93.22|91.62|93.22|91.62|92.18|90.58|0
1633099210000|2021-10-01 14:40:10|93.81|92.21|93.96|92.36|93.96|92.36|93.51|91.91|0
1633099220000|2021-10-01 14:40:20|94.11|92.51|95.45|93.85|95.45|93.85|94.11|92.51|0
1633099230000|2021-10-01 14:40:30|95.23|93.63|95.3|93.7|95.3|93.7|95.23|93.63|0
1633099240000|2021-10-01 14:40:40|96.2|94.6|96.2|94.6|96.36|94.76|96.2|94.6|0
1633099250000|2021-10-01 14:40:50|96.96|95.36|97.26|95.66|97.41|95.81|96.96|95.36|0
1633099260000|2021-10-01 14:41:00|96.96|95.36|96.35|94.75|96.96|95.36|96.35|94.75|0
1633099270000|2021-10-01 14:41:10|96.66|95.06|96.2|94.6|96.66|95.06|96.2|94.6|0
1633099280000|2021-10-01 14:41:20|96.35|94.75|96.05|94.45|96.51|94.91|96.05|94.45|0
1633099290000|2021-10-01 14:41:30|95.45|93.85|95.75|94.15|95.75|94.15|95.45|93.85|0
1633099300000|2021-10-01 14:41:40|96.35|94.75|96.35|94.75|96.81|95.21|96.35|94.75|0
1633099310000|2021-10-01 14:41:50|96.5|94.9|95.6|94|96.5|94.9|95.6|94|0
1633099320000|2021-10-01 14:42:00|95.3|93.7|95|93.4|95.67|94.07|95|93.4|0
1633099330000|2021-10-01 14:42:10|95.6|94|94.4|92.8|95.6|94|94.4|92.8|0
1633099340000|2021-10-01 14:42:20|94.25|92.65|95|93.4|95|93.4|94.25|92.65|0
1633099350000|2021-10-01 14:42:30|94.4|92.8|95|93.4|95.15|93.55|94.4|92.8|0
1633099360000|2021-10-01 14:42:40|94.85|93.25|95|93.4|95.15|93.55|94.85|93.25|0
1633099370000|2021-10-01 14:42:50|95.15|93.55|95.3|93.7|95.37|93.77|95.15|93.55|0
1633099380000|2021-10-01 14:43:00|95.15|93.55|95.3|93.7|95.45|93.85|95.15|93.55|0
1633099390000|2021-10-01 14:43:10|95|93.4|94.85|93.25|95|93.4|94.85|93.25|0
1633099400000|2021-10-01 14:43:20|94.55|92.95|94.55|92.95|94.55|92.95|94.55|92.95|0
1633099410000|2021-10-01 14:43:30|93.81|92.21|94.25|92.65|94.25|92.65|93.8|92.2|0
1633099420000|2021-10-01 14:43:40|94.55|92.95|94.85|93.25|94.85|93.25|94.55|92.95|0
1633099430000|2021-10-01 14:43:50|94.7|93.1|94.7|93.1|94.7|93.1|94.55|92.95|0
1633099440000|2021-10-01 14:44:00|94.1|92.5|93.95|92.35|94.1|92.5|93.8|92.2|0
1633099450000|2021-10-01 14:44:10|94.7|93.1|93.66|92.06|94.7|93.1|93.66|92.06|0
1633099460000|2021-10-01 14:44:20|93.51|91.91|93.95|92.35|93.95|92.35|93.51|91.91|0
1633099470000|2021-10-01 14:44:30|93.51|91.91|93.95|92.35|94.1|92.5|93.51|91.91|0
1633099480000|2021-10-01 14:44:40|94.55|92.95|93.65|92.05|94.55|92.95|93.65|92.05|0
1633099490000|2021-10-01 14:44:50|93.51|91.91|93.51|91.91|93.65|92.05|93.51|91.91|0
1633099500000|2021-10-01 14:45:00|93.21|91.61|93.36|91.76|93.36|91.76|93.21|91.61|0
1633099510000|2021-10-01 14:45:10|92.91|91.31|92.91|91.31|92.91|91.31|92.77|91.17|0
1633099520000|2021-10-01 14:45:20|93.06|91.46|92.18|90.58|93.06|91.46|92.18|90.58|0
1633099530000|2021-10-01 14:45:30|92.17|90.57|92.03|90.43|92.17|90.57|91.88|90.28|0
1633099540000|2021-10-01 14:45:40|92.17|90.57|92.47|90.87|92.47|90.87|92.17|90.57|0
1633099550000|2021-10-01 14:45:50|92.17|90.57|92.62|91.02|92.62|91.02|92.17|90.57|0
1633099560000|2021-10-01 14:46:00|92.76|91.16|92.17|90.57|93.06|91.46|92.17|90.57|0
1633099570000|2021-10-01 14:46:10|92.32|90.72|91.88|90.28|92.32|90.72|91.88|90.28|0
1633099580000|2021-10-01 14:46:20|92.17|90.57|92.03|90.43|92.47|90.87|92.03|90.43|0
1633099590000|2021-10-01 14:46:30|92.32|90.72|92.42|90.82|92.42|90.82|89.81|88.21|0
1633099600000|2021-10-01 14:46:40|92.56|90.96|93.72|92.12|93.72|92.12|92.42|90.82|0
1633099610000|2021-10-01 14:46:50|93.46|91.86|93.75|92.15|93.75|92.15|93.46|91.86|0
1633099620000|2021-10-01 14:47:00|93.9|92.3|93.61|92.01|93.9|92.3|93.61|92.01|0
1633099630000|2021-10-01 14:47:10|93.53|91.93|94.79|93.19|94.79|93.19|93.53|91.93|0
1633099640000|2021-10-01 14:47:20|94.93|93.33|95.23|93.63|95.53|93.93|94.93|93.33|0
1633099650000|2021-10-01 14:47:30|94.78|93.18|94.78|93.18|94.78|93.18|94.64|93.04|0
1633099660000|2021-10-01 14:47:40|94.64|93.04|95.38|93.78|95.38|93.78|94.64|93.04|0
1633099670000|2021-10-01 14:47:50|94.93|93.33|94.49|92.89|94.93|93.33|94.49|92.89|0
1633099680000|2021-10-01 14:48:00|94.78|93.18|94.64|93.04|94.78|93.18|94.34|92.74|0
1633099690000|2021-10-01 14:48:10|94.93|93.33|96.12|94.52|96.12|94.52|94.93|93.33|0
1633099700000|2021-10-01 14:48:20|96.42|94.82|96.57|94.97|96.57|94.97|96.42|94.82|0
1633099710000|2021-10-01 14:48:30|97.17|95.57|97.32|95.72|97.47|95.87|97.17|95.57|0
1633099720000|2021-10-01 14:48:40|97.47|95.87|97.01|95.41|97.47|95.87|97.01|95.41|0
1633099730000|2021-10-01 14:48:50|97.92|96.32|98.07|96.47|98.07|96.47|97.62|96.02|0
1633099740000|2021-10-01 14:49:00|97.77|96.17|97.92|96.32|97.92|96.32|97.77|96.17|0
1633099750000|2021-10-01 14:49:10|98.22|96.62|97.61|96.01|98.22|96.62|97.61|96.01|0
1633099760000|2021-10-01 14:49:20|97.46|95.86|97.31|95.71|97.61|96.01|97.31|95.71|0
1633099770000|2021-10-01 14:49:30|97.76|96.16|97.91|96.31|98.22|96.62|97.76|96.16|0
1633099780000|2021-10-01 14:49:40|98.07|96.47|98.67|97.07|98.67|97.07|97.91|96.31|0
1633099790000|2021-10-01 14:49:50|98.52|96.92|99.12|97.52|99.12|97.52|98.52|96.92|0
1633099800000|2021-10-01 14:50:00|99.43|97.83|98.82|97.22|99.58|97.98|98.82|97.22|0
1633099810000|2021-10-01 14:50:10|98.67|97.07|98.67|97.07|98.67|97.07|98.67|97.07|0
1633099820000|2021-10-01 14:50:20|98.21|96.61|98.37|96.77|98.52|96.92|98.21|96.61|0
1633099830000|2021-10-01 14:50:30|98.97|97.37|99.12|97.52|99.12|97.52|98.67|97.07|0
1633099840000|2021-10-01 14:50:40|99.43|97.83|100.03|98.43|100.03|98.43|99.43|97.83|0
1633099850000|2021-10-01 14:50:50|100.19|98.59|99.73|98.13|100.19|98.59|99.73|98.13|0
1633099860000|2021-10-01 14:51:00|99.88|98.28|99.12|97.52|99.88|98.28|99.12|97.52|0
1633099870000|2021-10-01 14:51:10|98.97|97.37|98.82|97.22|98.97|97.37|98.67|97.07|0
1633099880000|2021-10-01 14:51:20|98.97|97.37|99.12|97.52|99.12|97.52|98.97|97.37|0
1633099890000|2021-10-01 14:51:30|98.97|97.37|99.73|98.13|99.73|98.13|98.97|97.37|0
1633099900000|2021-10-01 14:51:40|98.82|97.22|99.27|97.67|99.27|97.67|98.67|97.07|0
1633099910000|2021-10-01 14:51:50|99.42|97.82|99.88|98.28|99.88|98.28|99.42|97.82|0
1633099920000|2021-10-01 14:52:00|99.73|98.13|98.97|97.37|99.73|98.13|98.97|97.37|0
1633099930000|2021-10-01 14:52:10|98.82|97.22|97.91|96.31|98.82|97.22|97.91|96.31|0
1633099940000|2021-10-01 14:52:20|97.46|95.86|98.06|96.46|98.06|96.46|97.46|95.86|0
1633099950000|2021-10-01 14:52:30|97.61|96.01|97.91|96.31|97.91|96.31|97.61|96.01|0
1633099960000|2021-10-01 14:52:40|97.61|96.01|97.91|96.31|97.91|96.31|97.46|95.86|0
1633099970000|2021-10-01 14:52:50|98.06|96.46|98.51|96.91|98.51|96.91|98.06|96.46|0
1633099980000|2021-10-01 14:53:00|98.21|96.61|97.91|96.31|98.21|96.61|97.91|96.31|0
1633099990000|2021-10-01 14:53:10|97.61|96.01|99.12|97.52|99.12|97.52|97.61|96.01|0
1633100000000|2021-10-01 14:53:20|98.97|97.37|98.81|97.21|98.97|97.37|98.81|97.21|0
1633100010000|2021-10-01 14:53:30|98.66|97.06|98.66|97.06|98.81|97.21|98.66|97.06|0
1633100020000|2021-10-01 14:53:40|98.81|97.21|99.12|97.52|99.12|97.52|98.81|97.21|0
1633100030000|2021-10-01 14:53:50|98.96|97.36|98.66|97.06|98.96|97.36|98.66|97.06|0
1633100040000|2021-10-01 14:54:00|98.36|96.76|98.25|96.65|98.36|96.76|98.21|96.61|0
1633100050000|2021-10-01 14:54:10|98.55|96.95|99.31|97.71|99.31|97.71|98.55|96.95|0
1633100060000|2021-10-01 14:54:20|99|97.4|99.15|97.55|99.15|97.55|99|97.4|0
1633100070000|2021-10-01 14:54:30|99|97.4|97.47|95.87|99|97.4|97.47|95.87|0
1633100080000|2021-10-01 14:54:40|97.25|95.65|97.55|95.95|97.86|96.26|97.25|95.65|0
1633100090000|2021-10-01 14:54:50|97.7|96.1|97.55|95.95|97.7|96.1|97.55|95.95|0
1633100100000|2021-10-01 14:55:00|97.4|95.8|97.55|95.95|97.55|95.95|97.4|95.8|0
1633100110000|2021-10-01 14:55:10|97.7|96.1|98.31|96.71|98.31|96.71|97.7|96.1|0
1633100120000|2021-10-01 14:55:20|98.46|96.86|98.77|97.17|98.77|97.17|98.46|96.86|0
1633100130000|2021-10-01 14:55:30|98.92|97.32|99.07|97.47|99.22|97.62|98.92|97.32|0
1633100140000|2021-10-01 14:55:40|98.99|97.39|98.77|97.17|98.99|97.39|98.61|97.01|0
1633100150000|2021-10-01 14:55:50|98.92|97.32|99.07|97.47|99.53|97.93|98.92|97.32|0
1633100160000|2021-10-01 14:56:00|99.53|97.93|99.53|97.93|99.68|98.08|99.3|97.7|0
1633100170000|2021-10-01 14:56:10|99.99|98.39|99.99|98.39|100.06|98.46|99.99|98.39|0
1633100180000|2021-10-01 14:56:20|99.83|98.23|100.29|98.69|100.29|98.69|99.83|98.23|0
1633100190000|2021-10-01 14:56:30|100.14|98.54|100.45|98.85|100.45|98.85|100.14|98.54|0
1633100200000|2021-10-01 14:56:40|100.29|98.69|100.6|99|100.6|99|100.29|98.69|0
1633100210000|2021-10-01 14:56:50|100.45|98.85|100.45|98.85|100.6|99|100.45|98.85|0
1633100220000|2021-10-01 14:57:00|100.6|99|101.37|99.77|101.37|99.77|100.6|99|0
1633100230000|2021-10-01 14:57:10|101.68|100.08|101.99|100.39|101.99|100.39|101.68|100.08|0
1633100240000|2021-10-01 14:57:20|102.14|100.54|102.14|100.54|102.46|100.86|102.14|100.54|0
1633100250000|2021-10-01 14:57:30|101.99|100.39|101.99|100.39|101.99|100.39|101.83|100.23|0
1633100260000|2021-10-01 14:57:40|102.14|100.54|102.14|100.54|102.3|100.7|102.14|100.54|0
1633100270000|2021-10-01 14:57:50|102.06|100.46|102.45|100.85|102.45|100.85|101.99|100.39|0
1633100280000|2021-10-01 14:58:00|102.14|100.54|102.14|100.54|102.45|100.85|102.14|100.54|0
1633100290000|2021-10-01 14:58:10|102.3|100.7|102.61|101.01|102.61|101.01|102.14|100.54|0
1633100300000|2021-10-01 14:58:20|103.08|101.48|103.39|101.79|103.39|101.79|103.08|101.48|0
1633100310000|2021-10-01 14:58:30|103.54|101.94|102.92|101.32|103.54|101.94|102.92|101.32|0
1633100320000|2021-10-01 14:58:40|103.39|101.79|103.23|101.63|103.39|101.79|103.23|101.63|0
1633100330000|2021-10-01 14:58:50|103.08|101.48|103.23|101.63|103.23|101.63|103.08|101.48|0
1633100340000|2021-10-01 14:59:00|103.08|101.48|103.23|101.63|103.39|101.79|103.07|101.47|0
1633100350000|2021-10-01 14:59:10|103.7|102.1|104.01|102.41|104.01|102.41|103.7|102.1|0
1633100360000|2021-10-01 14:59:20|103.7|102.1|103.54|101.94|103.7|102.1|103.54|101.94|0
1633100370000|2021-10-01 14:59:30|103.46|101.86|103.7|102.1|103.86|102.26|103.46|101.86|0
1633100380000|2021-10-01 14:59:40|103.39|101.79|103.07|101.47|103.54|101.94|103.07|101.47|0
1633100390000|2021-10-01 14:59:50|103.23|101.63|103.39|101.79|103.39|101.79|103.23|101.63|0
1633100400000|2021-10-01 15:00:00|103.54|101.94|103.39|101.79|103.54|101.94|103.39|101.79|0
1633100410000|2021-10-01 15:00:10|103.23|101.63|103.85|102.25|103.85|102.25|103.23|101.63|0
1633100420000|2021-10-01 15:00:20|104.17|102.57|104.32|102.72|104.32|102.72|104.17|102.57|0
1633100430000|2021-10-01 15:00:30|104.48|102.88|104.8|103.2|104.8|103.2|104.48|102.88|0
1633100440000|2021-10-01 15:00:40|105.43|103.83|105.27|103.67|105.43|103.83|105.27|103.67|0
1633100450000|2021-10-01 15:00:50|105.11|103.51|104.32|102.72|105.11|103.51|104.32|102.72|0
1633100460000|2021-10-01 15:01:00|104.64|103.04|104.17|102.57|104.64|103.04|104.17|102.57|0
1633100470000|2021-10-01 15:01:10|103.7|102.1|104.48|102.88|104.48|102.88|103.7|102.1|0
1633100480000|2021-10-01 15:01:20|104.32|102.72|104.79|103.19|104.79|103.19|104.32|102.72|0
1633100490000|2021-10-01 15:01:30|105.11|103.51|105.42|103.82|105.42|103.82|105.11|103.51|0
1633100500000|2021-10-01 15:01:40|105.58|103.98|106.53|104.93|106.53|104.93|105.58|103.98|0
1633100510000|2021-10-01 15:01:50|106.37|104.77|106.21|104.61|106.53|104.93|106.21|104.61|0
1633100520000|2021-10-01 15:02:00|106.69|105.09|106.37|104.77|106.69|105.09|106.37|104.77|0
1633100530000|2021-10-01 15:02:10|105.74|104.14|105.74|104.14|105.9|104.3|105.58|103.98|0
1633100540000|2021-10-01 15:02:20|105.58|103.98|105.42|103.82|105.58|103.98|105.27|103.67|0
1633100550000|2021-10-01 15:02:30|104.95|103.35|105.26|103.66|105.26|103.66|104.95|103.35|0
1633100560000|2021-10-01 15:02:40|104.63|103.03|104.79|103.19|104.79|103.19|104.48|102.88|0
1633100570000|2021-10-01 15:02:50|104.95|103.35|104.71|103.11|104.95|103.35|104.63|103.03|0
1633100580000|2021-10-01 15:03:00|104.95|103.35|104.95|103.35|105.11|103.51|104.95|103.35|0
1633100590000|2021-10-01 15:03:10|105.11|103.51|105.11|103.51|105.11|103.51|104.95|103.35|0
1633100600000|2021-10-01 15:03:20|105.26|103.66|104.79|103.19|105.58|103.98|104.79|103.19|0
1633100610000|2021-10-01 15:03:30|104.32|102.72|104.32|102.72|104.48|102.88|104.32|102.72|0
1633100620000|2021-10-01 15:03:40|104.48|102.88|104.16|102.56|104.48|102.88|104.16|102.56|0
1633100630000|2021-10-01 15:03:50|104.32|102.72|104|102.4|104.32|102.72|104|102.4|0
1633100640000|2021-10-01 15:04:00|103.92|102.32|103.69|102.09|103.92|102.32|103.69|102.09|0
1633100650000|2021-10-01 15:04:10|104.16|102.56|103.69|102.09|104.16|102.56|103.69|102.09|0
1633100660000|2021-10-01 15:04:20|103.38|101.78|103.07|101.47|103.53|101.93|102.91|101.31|0
1633100670000|2021-10-01 15:04:30|102.91|101.31|103.07|101.47|103.07|101.47|102.91|101.31|0
1633100680000|2021-10-01 15:04:40|103.22|101.62|103.38|101.78|103.38|101.78|103.07|101.47|0
1633100690000|2021-10-01 15:04:50|103.69|102.09|103.06|101.46|103.69|102.09|103.06|101.46|0
1633100700000|2021-10-01 15:05:00|102.98|101.38|103.53|101.93|103.53|101.93|102.98|101.38|0
1633100710000|2021-10-01 15:05:10|103.69|102.09|103.53|101.93|103.69|102.09|103.53|101.93|0
1633100720000|2021-10-01 15:05:20|104|102.4|104|102.4|104.16|102.56|104|102.4|0
1633100730000|2021-10-01 15:05:30|104.16|102.56|103.84|102.24|104.16|102.56|103.84|102.24|0
1633100740000|2021-10-01 15:05:40|103.53|101.93|103.69|102.09|103.69|102.09|103.53|101.93|0
1633100750000|2021-10-01 15:05:50|104.92|103.32|103.17|101.57|104.92|103.32|103.17|101.57|0
1633100760000|2021-10-01 15:06:00|102.21|100.61|102.83|101.23|102.83|101.23|102.21|100.61|0
1633100770000|2021-10-01 15:06:10|102.68|101.08|102.36|100.76|102.83|101.23|102.36|100.76|0
1633100780000|2021-10-01 15:06:20|102.21|100.61|101.74|100.14|102.21|100.61|101.58|99.98|0
1633100790000|2021-10-01 15:06:30|101.81|100.21|101.89|100.29|101.89|100.29|101.74|100.14|0
1633100800000|2021-10-01 15:06:40|101.74|100.14|101.74|100.14|101.89|100.29|101.58|99.98|0
1633100810000|2021-10-01 15:06:50|102.05|100.45|101.89|100.29|102.05|100.45|101.89|100.29|0
1633100820000|2021-10-01 15:07:00|101.58|99.98|102.05|100.45|102.05|100.45|101.43|99.83|0
1633100830000|2021-10-01 15:07:10|102.68|101.08|102.36|100.76|102.68|101.08|102.36|100.76|0
1633100840000|2021-10-01 15:07:20|102.21|100.61|101.74|100.14|102.21|100.61|101.58|99.98|0
1633100850000|2021-10-01 15:07:30|101.58|99.98|100.65|99.05|101.58|99.98|100.65|99.05|0
1633100860000|2021-10-01 15:07:40|100.49|98.89|100.8|99.2|100.8|99.2|100.49|98.89|0
1633100870000|2021-10-01 15:07:50|100.65|99.05|100.65|99.05|100.65|99.05|100.65|99.05|0
1633100880000|2021-10-01 15:08:00|100.49|98.89|101.27|99.67|101.27|99.67|100.49|98.89|0
1633100890000|2021-10-01 15:08:10|101.42|99.82|100.8|99.2|101.42|99.82|100.8|99.2|0
1633100900000|2021-10-01 15:08:20|100.96|99.36|100.8|99.2|100.96|99.36|100.8|99.2|0
1633100910000|2021-10-01 15:08:30|100.65|99.05|100.34|98.74|100.65|99.05|100.34|98.74|0
1633100920000|2021-10-01 15:08:40|100.18|98.58|99.72|98.12|100.18|98.58|99.72|98.12|0
1633100930000|2021-10-01 15:08:50|99.57|97.97|98.95|97.35|99.57|97.97|98.95|97.35|0
1633100940000|2021-10-01 15:09:00|98.64|97.04|99.41|97.81|99.41|97.81|98.64|97.04|0
1633100950000|2021-10-01 15:09:10|99.26|97.66|98.95|97.35|99.26|97.66|98.95|97.35|0
1633100960000|2021-10-01 15:09:20|99.1|97.5|98.95|97.35|99.1|97.5|98.95|97.35|0
1633100970000|2021-10-01 15:09:30|99.1|97.5|98.64|97.04|99.1|97.5|98.64|97.04|0
1633100980000|2021-10-01 15:09:40|98.49|96.89|98.34|96.74|98.49|96.89|98.03|96.43|0
1633100990000|2021-10-01 15:09:50|98.18|96.58|97.72|96.12|98.34|96.74|97.72|96.12|0
1633101000000|2021-10-01 15:10:00|98.03|96.43|98.79|97.19|98.79|97.19|98.03|96.43|0
1633101010000|2021-10-01 15:10:10|98.49|96.89|98.64|97.04|98.95|97.35|98.49|96.89|0
1633101020000|2021-10-01 15:10:20|98.03|96.43|97.57|95.97|98.03|96.43|97.57|95.97|0
1633101030000|2021-10-01 15:10:30|97.72|96.12|97.57|95.97|97.88|96.28|97.57|95.97|0
1633101040000|2021-10-01 15:10:40|97.42|95.82|97.88|96.28|97.88|96.28|97.42|95.82|0
1633101050000|2021-10-01 15:10:50|98.03|96.43|97.88|96.28|98.03|96.43|97.88|96.28|0
1633101060000|2021-10-01 15:11:00|98.18|96.58|98.33|96.73|98.33|96.73|98.03|96.43|0
1633101070000|2021-10-01 15:11:10|98.18|96.58|98.03|96.43|98.18|96.58|97.88|96.28|0
1633101080000|2021-10-01 15:11:20|97.87|96.27|98.03|96.43|98.03|96.43|97.87|96.27|0
1633101090000|2021-10-01 15:11:30|98.18|96.58|98.33|96.73|98.33|96.73|98.18|96.58|0
1633101100000|2021-10-01 15:11:40|98.49|96.89|98.95|97.35|98.95|97.35|98.49|96.89|0
1633101110000|2021-10-01 15:11:50|98.79|97.19|99.25|97.65|99.56|97.96|98.79|97.19|0
1633101120000|2021-10-01 15:12:00|99.41|97.81|99.1|97.5|99.41|97.81|98.94|97.34|0
1633101130000|2021-10-01 15:12:10|98.81|97.21|99.3|97.7|99.45|97.85|98.81|97.21|0
1633101140000|2021-10-01 15:12:20|99.14|97.54|98.99|97.39|99.14|97.54|98.84|97.24|0
1633101150000|2021-10-01 15:12:30|99.14|97.54|99.45|97.85|99.45|97.85|99.14|97.54|0
1633101160000|2021-10-01 15:12:40|99.76|98.16|100.53|98.93|100.53|98.93|99.76|98.16|0
1633101170000|2021-10-01 15:12:50|100.84|99.24|100.84|99.24|101.15|99.55|100.53|98.93|0
1633101180000|2021-10-01 15:13:00|100.68|99.08|101.93|100.33|102.08|100.48|100.68|99.08|0
1633101190000|2021-10-01 15:13:10|102.4|100.8|105.07|103.47|105.07|103.47|102.4|100.8|0
1633101200000|2021-10-01 15:13:20|104.44|102.84|104.6|103|104.6|103|104.28|102.68|0
1633101210000|2021-10-01 15:13:30|104.76|103.16|106.35|104.75|106.35|104.75|104.28|102.68|0
1633101220000|2021-10-01 15:13:40|106.19|104.59|107.31|105.71|107.31|105.71|105.87|104.27|0
1633101230000|2021-10-01 15:13:50|108.11|106.51|108.75|107.15|108.75|107.15|108.11|106.51|0
1633101240000|2021-10-01 15:14:00|109.08|107.48|109.73|108.13|109.73|108.13|109.08|107.48|0
1633101250000|2021-10-01 15:14:10|109.4|107.8|108.75|107.15|109.4|107.8|108.75|107.15|0
1633101260000|2021-10-01 15:14:20|109.08|107.48|109.24|107.64|109.24|107.64|108.75|107.15|0
1633101270000|2021-10-01 15:14:30|110.41|108.81|111.22|109.62|111.22|109.62|110.41|108.81|0
1633101280000|2021-10-01 15:14:40|109.82|108.22|111.29|109.69|111.29|109.69|109.82|108.22|0
1633101290000|2021-10-01 15:14:50|111.12|109.52|110.14|108.54|111.12|109.52|110.14|108.54|0
1633101300000|2021-10-01 15:15:00|109.98|108.38|110.8|109.2|110.8|109.2|109.98|108.38|0
1633101310000|2021-10-01 15:15:10|111.12|109.52|110.8|109.2|111.12|109.52|110.8|109.2|0
1633101320000|2021-10-01 15:15:20|110.47|108.87|110.8|109.2|110.8|109.2|110.47|108.87|0
1633101330000|2021-10-01 15:15:30|111.12|109.52|109.98|108.38|111.12|109.52|109.98|108.38|0
1633101340000|2021-10-01 15:15:40|109.82|108.22|110.14|108.54|110.14|108.54|109.82|108.22|0
1633101350000|2021-10-01 15:15:50|110.79|109.19|110.47|108.87|110.96|109.36|110.47|108.87|0
1633101360000|2021-10-01 15:16:00|110.3|108.7|110.14|108.54|110.3|108.7|109.82|108.22|0
1633101370000|2021-10-01 15:16:10|110.3|108.7|111.04|109.44|111.12|109.52|110.3|108.7|0
1633101380000|2021-10-01 15:16:20|110.47|108.87|110.3|108.7|110.47|108.87|110.3|108.7|0
1633101390000|2021-10-01 15:16:30|110.47|108.87|110.79|109.19|110.96|109.36|110.47|108.87|0
1633101400000|2021-10-01 15:16:40|111.12|109.52|110.47|108.87|111.12|109.52|110.47|108.87|0
1633101410000|2021-10-01 15:16:50|110.3|108.7|109.65|108.05|110.3|108.7|109.65|108.05|0
1633101420000|2021-10-01 15:17:00|109|107.4|109.33|107.73|109.33|107.73|109|107.4|0
1633101430000|2021-10-01 15:17:10|108.52|106.92|108.52|106.92|108.68|107.08|108.52|106.92|0
1633101440000|2021-10-01 15:17:20|108.59|106.99|108.84|107.24|108.84|107.24|108.59|106.99|0
1633101450000|2021-10-01 15:17:30|108.52|106.92|108.68|107.08|108.68|107.08|108.52|106.92|0
1633101460000|2021-10-01 15:17:40|109.16|107.56|109.81|108.21|109.81|108.21|109.16|107.56|0
1633101470000|2021-10-01 15:17:50|109.98|108.38|110.14|108.54|110.14|108.54|109.98|108.38|0
1633101480000|2021-10-01 15:18:00|109.98|108.38|109.65|108.05|110.14|108.54|109.65|108.05|0
1633101490000|2021-10-01 15:18:10|109.81|108.21|110.95|109.35|110.95|109.35|109.81|108.21|0
1633101500000|2021-10-01 15:18:20|111.28|109.68|110.81|109.21|111.28|109.68|110.81|109.21|0
1633101510000|2021-10-01 15:18:30|110.83|109.23|110.82|109.22|110.83|109.23|110.66|109.06|0
1633101520000|2021-10-01 15:18:40|110.5|108.9|110.17|108.57|110.5|108.9|110.17|108.57|0
1633101530000|2021-10-01 15:18:50|110.5|108.9|110.5|108.9|110.66|109.06|110.5|108.9|0
1633101540000|2021-10-01 15:19:00|110.33|108.73|110|108.4|110.5|108.9|110|108.4|0
1633101550000|2021-10-01 15:19:10|109.92|108.32|110|108.4|110.33|108.73|109.92|108.32|0
1633101560000|2021-10-01 15:19:20|110.66|109.06|110.82|109.22|110.82|109.22|110.66|109.06|0
1633101570000|2021-10-01 15:19:30|110.5|108.9|110.33|108.73|110.5|108.9|110|108.4|0
1633101580000|2021-10-01 15:19:40|110.17|108.57|110.49|108.89|110.49|108.89|110|108.4|0
1633101590000|2021-10-01 15:19:50|110.99|109.39|110.66|109.06|110.99|109.39|110.66|109.06|0
1633101600000|2021-10-01 15:20:00|110.82|109.22|111.48|109.88|111.48|109.88|110.82|109.22|0
1633101610000|2021-10-01 15:20:10|111.32|109.72|111.48|109.88|111.48|109.88|111.15|109.55|0
1633101620000|2021-10-01 15:20:20|111.32|109.72|111.15|109.55|111.32|109.72|111.15|109.55|0
1633101630000|2021-10-01 15:20:30|110.66|109.06|109.84|108.24|110.66|109.06|109.84|108.24|0
1633101640000|2021-10-01 15:20:40|109.67|108.07|109.51|107.91|109.67|108.07|109.51|107.91|0
1633101650000|2021-10-01 15:20:50|109.84|108.24|108.86|107.26|109.84|108.24|108.7|107.1|0
1633101660000|2021-10-01 15:21:00|109.18|107.58|109.51|107.91|109.84|108.24|109.18|107.58|0
1633101670000|2021-10-01 15:21:10|109.67|108.07|110|108.4|110|108.4|109.67|108.07|0
1633101680000|2021-10-01 15:21:20|110.33|108.73|110.33|108.73|110.33|108.73|110|108.4|0
1633101690000|2021-10-01 15:21:30|110.49|108.89|110.16|108.56|110.49|108.89|110.16|108.56|0
1633101700000|2021-10-01 15:21:40|110.33|108.73|110.16|108.56|110.33|108.73|110.16|108.56|0
1633101710000|2021-10-01 15:21:50|110.33|108.73|110.82|109.22|110.82|109.22|110.33|108.73|0
1633101720000|2021-10-01 15:22:00|111.31|109.71|111.64|110.04|111.64|110.04|111.31|109.71|0
1633101730000|2021-10-01 15:22:10|111.31|109.71|112.14|110.54|112.14|110.54|111.31|109.71|0
1633101740000|2021-10-01 15:22:20|111.81|110.21|112.14|110.54|112.14|110.54|111.81|110.21|0
1633101750000|2021-10-01 15:22:30|112.3|110.7|111.97|110.37|112.3|110.7|111.97|110.37|0
1633101760000|2021-10-01 15:22:40|112.8|111.2|112.97|111.37|112.97|111.37|112.8|111.2|0
1633101770000|2021-10-01 15:22:50|113.13|111.53|113.13|111.53|113.13|111.53|113.04|111.44|0
1633101780000|2021-10-01 15:23:00|113.3|111.7|112.63|111.03|113.3|111.7|112.63|111.03|0
1633101790000|2021-10-01 15:23:10|112.14|110.54|112.14|110.54|112.3|110.7|112.14|110.54|0
1633101800000|2021-10-01 15:23:20|112.47|110.87|112.14|110.54|112.47|110.87|112.14|110.54|0
1633101810000|2021-10-01 15:23:30|111.81|110.21|111.64|110.04|111.81|110.21|111.64|110.04|0
1633101820000|2021-10-01 15:23:40|111.97|110.37|112.14|110.54|112.14|110.54|111.8|110.2|0
1633101830000|2021-10-01 15:23:50|112.8|111.2|113.3|111.7|113.3|111.7|112.8|111.2|0
1633101840000|2021-10-01 15:24:00|113.13|111.53|112.3|110.7|113.13|111.53|112.13|110.53|0
1633101850000|2021-10-01 15:24:10|112.63|111.03|113.29|111.69|113.29|111.69|112.63|111.03|0
1633101860000|2021-10-01 15:24:20|113.13|111.53|113.29|111.69|113.29|111.69|113.13|111.53|0
1633101870000|2021-10-01 15:24:30|113.13|111.53|112.96|111.36|113.13|111.53|112.63|111.03|0
1633101880000|2021-10-01 15:24:40|112.8|111.2|113.46|111.86|113.46|111.86|112.8|111.2|0
1633101890000|2021-10-01 15:24:50|112.8|111.2|113.29|111.69|113.29|111.69|112.8|111.2|0
1633101900000|2021-10-01 15:25:00|113.13|111.53|113.46|111.86|113.46|111.86|113.13|111.53|0
1633101910000|2021-10-01 15:25:10|113.29|111.69|113.29|111.69|113.29|111.69|113.29|111.69|0
1633101920000|2021-10-01 15:25:20|113.46|111.86|113.29|111.69|113.46|111.86|113.29|111.69|0
1633101930000|2021-10-01 15:25:30|113.63|112.03|113.46|111.86|113.63|112.03|113.29|111.69|0
1633101940000|2021-10-01 15:25:40|113.13|111.53|112.96|111.36|113.13|111.53|112.79|111.19|0
1633101950000|2021-10-01 15:25:50|112.79|111.19|112.63|111.03|112.79|111.19|112.46|110.86|0
1633101960000|2021-10-01 15:26:00|112.79|111.19|112.63|111.03|112.79|111.19|112.13|110.53|0
1633101970000|2021-10-01 15:26:10|112.79|111.19|112.79|111.19|112.79|111.19|112.63|111.03|0
1633101980000|2021-10-01 15:26:20|112.46|110.86|112.63|111.03|112.79|111.19|112.46|110.86|0
1633101990000|2021-10-01 15:26:30|112.46|110.86|111.97|110.37|112.46|110.86|111.8|110.2|0
1633102000000|2021-10-01 15:26:40|111.8|110.2|111.31|109.71|111.97|110.37|111.31|109.71|0
1633102010000|2021-10-01 15:26:50|111.63|110.03|112.46|110.86|112.46|110.86|111.47|109.87|0
1633102020000|2021-10-01 15:27:00|112.3|110.7|112.3|110.7|112.46|110.86|112.3|110.7|0
1633102030000|2021-10-01 15:27:10|112.46|110.86|112.29|110.69|112.46|110.86|112.29|110.69|0
1633102040000|2021-10-01 15:27:20|111.8|110.2|111.71|110.11|111.96|110.36|111.71|110.11|0
1633102050000|2021-10-01 15:27:30|111.47|109.87|111.47|109.87|111.47|109.87|111.47|109.87|0
1633102060000|2021-10-01 15:27:40|111.14|109.54|111.3|109.7|111.47|109.87|111.14|109.54|0
1633102070000|2021-10-01 15:27:50|111.14|109.54|111.22|109.62|111.22|109.62|111.14|109.54|0
1633102080000|2021-10-01 15:28:00|111.3|109.7|111.8|110.2|111.8|110.2|111.3|109.7|0
1633102090000|2021-10-01 15:28:10|111.96|110.36|111.3|109.7|111.96|110.36|111.3|109.7|0
1633102100000|2021-10-01 15:28:20|111.63|110.03|110.81|109.21|111.63|110.03|110.81|109.21|0
1633102110000|2021-10-01 15:28:30|111.47|109.87|111.63|110.03|111.8|110.2|111.47|109.87|0
1633102120000|2021-10-01 15:28:40|111.8|110.2|111.3|109.7|111.8|110.2|111.3|109.7|0
1633102130000|2021-10-01 15:28:50|111.96|110.36|111.96|110.36|111.96|110.36|111.8|110.2|0
1633102140000|2021-10-01 15:29:00|112.13|110.53|111.96|110.36|112.13|110.53|111.96|110.36|0
1633102150000|2021-10-01 15:29:10|111.3|109.7|110.15|108.55|111.3|109.7|110.15|108.55|0
1633102160000|2021-10-01 15:29:20|110.48|108.88|110.48|108.88|110.64|109.04|110.48|108.88|0
1633102170000|2021-10-01 15:29:30|110.31|108.71|110.15|108.55|110.48|108.88|110.15|108.55|0
1633102180000|2021-10-01 15:29:40|109.99|108.39|109.82|108.22|110.31|108.71|109.82|108.22|0
1633102190000|2021-10-01 15:29:50|109.99|108.39|110.31|108.71|110.31|108.71|109.99|108.39|0
1633102200000|2021-10-01 15:30:00|110.15|108.55|111.14|109.54|111.14|109.54|109.99|108.39|0
1633102210000|2021-10-01 15:30:10|111.71|110.11|111.13|109.53|111.79|110.19|111.13|109.53|0
1633102220000|2021-10-01 15:30:20|110.48|108.88|109.99|108.39|110.48|108.88|109.82|108.22|0
1633102230000|2021-10-01 15:30:30|109.82|108.22|110.48|108.88|110.48|108.88|109.66|108.06|0
1633102240000|2021-10-01 15:30:40|110.31|108.71|110.15|108.55|110.48|108.88|110.15|108.55|0
1633102250000|2021-10-01 15:30:50|110.31|108.71|110.64|109.04|110.64|109.04|110.31|108.71|0
1633102260000|2021-10-01 15:31:00|110.31|108.71|110.8|109.2|110.97|109.37|110.31|108.71|0
1633102270000|2021-10-01 15:31:10|110.72|109.12|111.46|109.86|111.46|109.86|110.72|109.12|0
1633102280000|2021-10-01 15:31:20|111.13|109.53|110.97|109.37|111.13|109.53|110.8|109.2|0
1633102290000|2021-10-01 15:31:30|110.8|109.2|110.48|108.88|110.8|109.2|110.48|108.88|0
1633102300000|2021-10-01 15:31:40|110.64|109.04|110.64|109.04|110.64|109.04|110.55|108.95|0
1633102310000|2021-10-01 15:31:50|110.47|108.87|109.82|108.22|110.47|108.87|109.82|108.22|0
1633102320000|2021-10-01 15:32:00|110.8|109.2|111.13|109.53|111.13|109.53|110.8|109.2|0
1633102330000|2021-10-01 15:32:10|111.3|109.7|111.13|109.53|111.46|109.86|111.13|109.53|0
1633102340000|2021-10-01 15:32:20|111.3|109.7|111.3|109.7|111.3|109.7|110.8|109.2|0
1633102350000|2021-10-01 15:32:30|111.46|109.86|111.63|110.03|111.63|110.03|111.46|109.86|0
1633102360000|2021-10-01 15:32:40|111.79|110.19|112.95|111.35|112.95|111.35|111.79|110.19|0
1633102370000|2021-10-01 15:32:50|113.28|111.68|113.61|112.01|113.61|112.01|113.28|111.68|0
1633102380000|2021-10-01 15:33:00|113.11|111.51|113.28|111.68|113.45|111.85|112.95|111.35|0
1633102390000|2021-10-01 15:33:10|113.78|112.18|113.61|112.01|113.78|112.18|113.61|112.01|0
1633102400000|2021-10-01 15:33:20|113.28|111.68|112.62|111.02|113.28|111.68|112.62|111.02|0
1633102410000|2021-10-01 15:33:30|112.28|110.68|113.11|111.51|113.11|111.51|112.28|110.68|0
1633102420000|2021-10-01 15:33:40|113.45|111.85|113.78|112.18|113.78|112.18|113.45|111.85|0
1633102430000|2021-10-01 15:33:50|113.28|111.68|112.62|111.02|113.28|111.68|112.62|111.02|0
1633102440000|2021-10-01 15:34:00|112.12|110.52|111.79|110.19|112.12|110.52|111.79|110.19|0
1633102450000|2021-10-01 15:34:10|111.95|110.35|112.28|110.68|112.28|110.68|111.62|110.02|0
1633102460000|2021-10-01 15:34:20|112.45|110.85|111.95|110.35|112.45|110.85|111.79|110.19|0
1633102470000|2021-10-01 15:34:30|111.79|110.19|111.95|110.35|111.95|110.35|111.29|109.69|0
1633102480000|2021-10-01 15:34:40|111.62|110.02|112.95|111.35|112.95|111.35|111.62|110.02|0
1633102490000|2021-10-01 15:34:50|113.11|111.51|113.94|112.34|113.94|112.34|113.11|111.51|0
1633102500000|2021-10-01 15:35:00|113.78|112.18|114.44|112.84|114.44|112.84|113.78|112.18|0
1633102510000|2021-10-01 15:35:10|114.11|112.51|114.28|112.68|114.44|112.84|114.11|112.51|0
1633102520000|2021-10-01 15:35:20|113.94|112.34|113.61|112.01|113.94|112.34|113.11|111.51|0
1633102530000|2021-10-01 15:35:30|113.78|112.18|113.28|111.68|113.78|112.18|113.28|111.68|0
1633102540000|2021-10-01 15:35:40|113.11|111.51|112.78|111.18|113.11|111.51|112.78|111.18|0
1633102550000|2021-10-01 15:35:50|112.61|111.01|112.94|111.34|112.94|111.34|112.28|110.68|0
1633102560000|2021-10-01 15:36:00|113.61|112.01|113.44|111.84|113.78|112.18|113.44|111.84|0
1633102570000|2021-10-01 15:36:10|113.61|112.01|113.77|112.17|113.77|112.17|113.61|112.01|0
1633102580000|2021-10-01 15:36:20|113.94|112.34|114.44|112.84|114.44|112.84|113.94|112.34|0
1633102590000|2021-10-01 15:36:30|114.61|113.01|114.94|113.34|114.94|113.34|114.61|113.01|0
1633102600000|2021-10-01 15:36:40|114.78|113.18|115.45|113.85|115.45|113.85|114.78|113.18|0
1633102610000|2021-10-01 15:36:50|115.78|114.18|115.61|114.01|115.78|114.18|115.61|114.01|0
1633102620000|2021-10-01 15:37:00|115.78|114.18|115.78|114.18|115.78|114.18|115.78|114.18|0
1633102630000|2021-10-01 15:37:10|115.45|113.85|115.45|113.85|115.45|113.85|115.28|113.68|0
1633102640000|2021-10-01 15:37:20|115.78|114.18|116.12|114.52|116.12|114.52|115.78|114.18|0
1633102650000|2021-10-01 15:37:30|116.29|114.69|115.95|114.35|116.29|114.69|115.95|114.35|0
1633102660000|2021-10-01 15:37:40|115.78|114.18|115.78|114.18|115.95|114.35|115.78|114.18|0
1633102670000|2021-10-01 15:37:50|115.61|114.01|115.44|113.84|115.61|114.01|115.28|113.68|0
1633102680000|2021-10-01 15:38:00|115.69|114.09|115.95|114.35|115.95|114.35|115.69|114.09|0
1633102690000|2021-10-01 15:38:10|116.12|114.52|116.12|114.52|116.29|114.69|116.12|114.52|0
1633102700000|2021-10-01 15:38:20|116.29|114.69|116.62|115.02|116.62|115.02|116.29|114.69|0
1633102710000|2021-10-01 15:38:30|116.79|115.19|116.79|115.19|116.79|115.19|116.79|115.19|0
1633102720000|2021-10-01 15:38:40|116.96|115.36|116.96|115.36|116.96|115.36|116.79|115.19|0
1633102730000|2021-10-01 15:38:50|117.13|115.53|117.13|115.53|117.13|115.53|117.13|115.53|0
1633102740000|2021-10-01 15:39:00|116.96|115.36|116.45|114.85|116.96|115.36|116.45|114.85|0
1633102750000|2021-10-01 15:39:10|116.28|114.68|116.45|114.85|116.45|114.85|116.12|114.52|0
1633102760000|2021-10-01 15:39:20|116.62|115.02|116.79|115.19|116.79|115.19|116.62|115.02|0
1633102770000|2021-10-01 15:39:30|116.96|115.36|116.96|115.36|117.13|115.53|116.96|115.36|0
1633102780000|2021-10-01 15:39:40|116.79|115.19|116.79|115.19|116.79|115.19|116.28|114.68|0
1633102790000|2021-10-01 15:39:50|116.62|115.02|116.28|114.68|116.62|115.02|116.28|114.68|0
1633102800000|2021-10-01 15:40:00|116.45|114.85|116.79|115.19|116.79|115.19|116.45|114.85|0
1633102810000|2021-10-01 15:40:10|116.62|115.02|117.13|115.53|117.13|115.53|116.62|115.02|0
1633102820000|2021-10-01 15:40:20|116.96|115.36|116.79|115.19|116.96|115.36|116.79|115.19|0
1633102830000|2021-10-01 15:40:30|116.62|115.02|116.96|115.36|116.96|115.36|116.62|115.02|0
1633102840000|2021-10-01 15:40:40|117.13|115.53|116.62|115.02|117.13|115.53|116.62|115.02|0
1633102850000|2021-10-01 15:40:50|116.96|115.36|116.96|115.36|116.96|115.36|116.96|115.36|0
1633102880000|2021-10-01 15:41:20|115.94|114.34|115.78|114.18|116.28|114.68|115.78|114.18|0
1633102890000|2021-10-01 15:41:30|115.94|114.34|115.77|114.17|116.11|114.51|115.77|114.17|0
1633102900000|2021-10-01 15:41:40|115.94|114.34|115.94|114.34|115.94|114.34|115.77|114.17|0
1633102910000|2021-10-01 15:41:50|116.11|114.51|116.11|114.51|116.11|114.51|115.94|114.34|0
1633102920000|2021-10-01 15:42:00|116.28|114.68|116.79|115.19|116.79|115.19|116.28|114.68|0
1633102930000|2021-10-01 15:42:10|116.95|115.35|117.97|116.37|117.97|116.37|116.95|115.35|0
1633102940000|2021-10-01 15:42:20|117.8|116.2|117.12|115.52|117.8|116.2|117.12|115.52|0
1633102950000|2021-10-01 15:42:30|116.95|115.35|117.8|116.2|117.8|116.2|116.95|115.35|0
1633102960000|2021-10-01 15:42:40|117.97|116.37|117.29|115.69|117.97|116.37|117.29|115.69|0
1633102970000|2021-10-01 15:42:50|117.46|115.86|117.12|115.52|117.46|115.86|117.12|115.52|0
1633102980000|2021-10-01 15:43:00|117.46|115.86|117.12|115.52|117.46|115.86|117.12|115.52|0
1633102990000|2021-10-01 15:43:10|117.29|115.69|117.29|115.69|117.46|115.86|117.29|115.69|0
1633103000000|2021-10-01 15:43:20|117.46|115.86|117.46|115.86|117.8|116.2|117.46|115.86|0
1633103010000|2021-10-01 15:43:30|117.97|116.37|117.97|116.37|117.97|116.37|117.88|116.28|0
1633103020000|2021-10-01 15:43:40|118.65|117.05|118.48|116.88|118.65|117.05|118.48|116.88|0
1633103030000|2021-10-01 15:43:50|118.65|117.05|118.65|117.05|118.65|117.05|118.65|117.05|0
1633103040000|2021-10-01 15:44:00|118.99|117.39|118.82|117.22|118.99|117.39|118.65|117.05|0
1633103050000|2021-10-01 15:44:10|118.99|117.39|119.16|117.56|119.16|117.56|118.99|117.39|0
1633103060000|2021-10-01 15:44:20|119.33|117.73|119.5|117.9|119.67|118.07|119.33|117.73|0
1633103070000|2021-10-01 15:44:30|119.67|118.07|120.01|118.41|120.01|118.41|119.67|118.07|0
1633103080000|2021-10-01 15:44:40|119.84|118.24|119.84|118.24|119.84|118.24|119.84|118.24|0
1633103090000|2021-10-01 15:44:50|119.67|118.07|119.5|117.9|119.84|118.24|119.5|117.9|0
1633103100000|2021-10-01 15:45:00|119.67|118.07|120.01|118.41|120.01|118.41|119.67|118.07|0
1633103110000|2021-10-01 15:45:10|120.18|118.58|120.35|118.75|120.53|118.93|120.18|118.58|0
1633103120000|2021-10-01 15:45:20|119.67|118.07|119.67|118.07|119.67|118.07|119.5|117.9|0
1633103130000|2021-10-01 15:45:30|119.84|118.24|119.67|118.07|119.84|118.24|119.5|117.9|0
1633103140000|2021-10-01 15:45:40|119.84|118.24|120.18|118.58|120.35|118.75|119.84|118.24|0
1633103150000|2021-10-01 15:45:50|120.01|118.41|120.01|118.41|120.18|118.58|120.01|118.41|0
1633103160000|2021-10-01 15:46:00|119.84|118.24|119.67|118.07|119.84|118.24|119.33|117.73|0
1633103170000|2021-10-01 15:46:10|119.5|117.9|119.5|117.9|119.5|117.9|119.33|117.73|0
1633103180000|2021-10-01 15:46:20|119.33|117.73|119.33|117.73|119.5|117.9|119.33|117.73|0
1633103190000|2021-10-01 15:46:30|119.5|117.9|119.33|117.73|119.5|117.9|119.33|117.73|0
1633103200000|2021-10-01 15:46:40|119.5|117.9|119.84|118.24|119.84|118.24|119.5|117.9|0
1633103210000|2021-10-01 15:46:50|119.67|118.07|119.67|118.07|119.84|118.24|119.5|117.9|0
1633103220000|2021-10-01 15:47:00|119.33|117.73|119.67|118.07|119.67|118.07|119.33|117.73|0
1633103230000|2021-10-01 15:47:10|120.01|118.41|119.67|118.07|120.01|118.41|119.67|118.07|0
1633103240000|2021-10-01 15:47:20|119.84|118.24|120.18|118.58|120.18|118.58|119.84|118.24|0
1633103250000|2021-10-01 15:47:30|120.35|118.75|120.35|118.75|120.35|118.75|120.35|118.75|0
1633103260000|2021-10-01 15:47:40|120.18|118.58|121.04|119.44|121.04|119.44|120.01|118.41|0
1633103270000|2021-10-01 15:47:50|121.21|119.61|121.21|119.61|121.21|119.61|120.87|119.27|0
1633103280000|2021-10-01 15:48:00|121.04|119.44|120.87|119.27|121.04|119.44|120.69|119.09|0
1633103290000|2021-10-01 15:48:10|120.18|118.58|120.18|118.58|120.35|118.75|120.18|118.58|0
1633103300000|2021-10-01 15:48:20|120.26|118.66|120.18|118.58|120.26|118.66|120.18|118.58|0
1633103310000|2021-10-01 15:48:30|120.09|118.49|119.66|118.06|120.09|118.49|119.49|117.89|0
1633103320000|2021-10-01 15:48:40|119.49|117.89|119.49|117.89|119.49|117.89|119.49|117.89|0
1633103330000|2021-10-01 15:48:50|119.32|117.72|119.15|117.55|119.32|117.72|119.15|117.55|0
1633103340000|2021-10-01 15:49:00|119.32|117.72|119.15|117.55|119.32|117.72|118.98|117.38|0
1633103350000|2021-10-01 15:49:10|119.32|117.72|119.15|117.55|119.32|117.72|118.81|117.21|0
1633103360000|2021-10-01 15:49:20|118.98|117.38|118.81|117.21|118.98|117.38|118.81|117.21|0
1633103370000|2021-10-01 15:49:30|118.64|117.04|118.64|117.04|118.64|117.04|118.64|117.04|0
1633103380000|2021-10-01 15:49:40|118.81|117.21|118.64|117.04|118.81|117.21|118.64|117.04|0
1633103390000|2021-10-01 15:49:50|118.81|117.21|118.81|117.21|118.81|117.21|118.81|117.21|0
1633103400000|2021-10-01 15:50:00|118.64|117.04|118.3|116.7|118.81|117.21|118.3|116.7|0
1633103410000|2021-10-01 15:50:10|118.64|117.04|118.13|116.53|118.64|117.04|118.13|116.53|0
1633103420000|2021-10-01 15:50:20|118.64|117.04|118.13|116.53|118.64|117.04|118.13|116.53|0
1633103430000|2021-10-01 15:50:30|118.3|116.7|118.13|116.53|118.3|116.7|118.13|116.53|0
1633103440000|2021-10-01 15:50:40|117.79|116.19|117.79|116.19|117.79|116.19|117.79|116.19|0
1633103450000|2021-10-01 15:50:50|117.62|116.02|117.45|115.85|117.62|116.02|117.45|115.85|0
1633103460000|2021-10-01 15:51:00|117.28|115.68|117.45|115.85|117.45|115.85|116.94|115.34|0
1633103470000|2021-10-01 15:51:10|117.62|116.02|117.45|115.85|117.62|116.02|116.94|115.34|0
1633103480000|2021-10-01 15:51:20|117.11|115.51|117.28|115.68|117.28|115.68|116.94|115.34|0
1633103490000|2021-10-01 15:51:30|116.94|115.34|116.77|115.17|116.94|115.34|116.26|114.66|0
1633103500000|2021-10-01 15:51:40|116.6|115|116.6|115|116.94|115.34|116.6|115|0
1633103510000|2021-10-01 15:51:50|116.43|114.83|116.43|114.83|116.6|115|116.43|114.83|0
1633103520000|2021-10-01 15:52:00|116.6|115|116.6|115|116.77|115.17|116.6|115|0
1633103530000|2021-10-01 15:52:10|116.09|114.49|116.09|114.49|116.43|114.83|115.93|114.33|0
1633103540000|2021-10-01 15:52:20|115.93|114.33|116.09|114.49|116.09|114.49|115.93|114.33|0
1633103550000|2021-10-01 15:52:30|115.76|114.16|115.59|113.99|115.93|114.33|115.59|113.99|0
1633103560000|2021-10-01 15:52:40|115.76|114.16|116.94|115.34|116.94|115.34|115.76|114.16|0
1633103570000|2021-10-01 15:52:50|116.77|115.17|116.6|115|116.77|115.17|116.43|114.83|0
1633103580000|2021-10-01 15:53:00|116.77|115.17|117.44|115.84|117.44|115.84|116.77|115.17|0
1633103590000|2021-10-01 15:53:10|117.11|115.51|117.78|116.18|117.78|116.18|117.11|115.51|0
1633103600000|2021-10-01 15:53:20|117.61|116.01|118.12|116.52|118.12|116.52|117.61|116.01|0
1633103610000|2021-10-01 15:53:30|117.95|116.35|117.78|116.18|117.95|116.35|117.61|116.01|0
1633103620000|2021-10-01 15:53:40|117.61|116.01|116.94|115.34|117.78|116.18|116.94|115.34|0
1633103630000|2021-10-01 15:53:50|117.1|115.5|116.77|115.17|117.1|115.5|116.77|115.17|0
1633103640000|2021-10-01 15:54:00|117.61|116.01|117.78|116.18|117.95|116.35|117.61|116.01|0
1633103650000|2021-10-01 15:54:10|117.95|116.35|118.29|116.69|118.29|116.69|117.95|116.35|0
1633103660000|2021-10-01 15:54:20|118.12|116.52|118.29|116.69|118.29|116.69|117.95|116.35|0
1633103670000|2021-10-01 15:54:30|118.8|117.2|118.97|117.37|119.14|117.54|118.8|117.2|0
1633103680000|2021-10-01 15:54:40|118.8|117.2|119.14|117.54|119.31|117.71|118.8|117.2|0
1633103690000|2021-10-01 15:54:50|119.31|117.71|119.31|117.71|119.31|117.71|119.31|117.71|0
1633103700000|2021-10-01 15:55:00|118.46|116.86|117.61|116.01|118.46|116.86|117.61|116.01|0
1633103710000|2021-10-01 15:55:10|117.27|115.67|117.44|115.84|117.44|115.84|117.27|115.67|0
1633103720000|2021-10-01 15:55:20|117.1|115.5|117.44|115.84|117.44|115.84|116.76|115.16|0
1633103730000|2021-10-01 15:55:30|117.69|116.09|117.1|115.5|117.69|116.09|117.1|115.5|0
1633103740000|2021-10-01 15:55:40|117.27|115.67|117.1|115.5|117.35|115.75|116.76|115.16|0
1633103750000|2021-10-01 15:55:50|116.93|115.33|115.92|114.32|116.93|115.33|115.92|114.32|0
1633103760000|2021-10-01 15:56:00|116.09|114.49|116.09|114.49|116.43|114.83|116.09|114.49|0
1633103770000|2021-10-01 15:56:10|115.92|114.32|116.09|114.49|116.09|114.49|115.92|114.32|0
1633103780000|2021-10-01 15:56:20|115.75|114.15|115.08|113.48|115.75|114.15|115.08|113.48|0
1633103790000|2021-10-01 15:56:30|114.91|113.31|115.08|113.48|115.08|113.48|114.91|113.31|0
1633103800000|2021-10-01 15:56:40|115.25|113.65|115.25|113.65|115.75|114.15|115.25|113.65|0
1633103810000|2021-10-01 15:56:50|115.58|113.98|115.83|114.23|115.92|114.32|115.58|113.98|0
1633103820000|2021-10-01 15:57:00|115.58|113.98|115.08|113.48|115.58|113.98|115.08|113.48|0
1633103830000|2021-10-01 15:57:10|114.91|113.31|115.08|113.48|115.08|113.48|114.91|113.31|0
1633103840000|2021-10-01 15:57:20|115.41|113.81|115.08|113.48|115.41|113.81|115.08|113.48|0
1633103850000|2021-10-01 15:57:30|115.25|113.65|115.58|113.98|115.58|113.98|115.25|113.65|0
1633103860000|2021-10-01 15:57:40|115.24|113.64|115.08|113.48|115.24|113.64|114.91|113.31|0
1633103870000|2021-10-01 15:57:50|114.99|113.39|114.74|113.14|114.99|113.39|114.74|113.14|0
1633103880000|2021-10-01 15:58:00|115.58|113.98|115.24|113.64|115.58|113.98|115.24|113.64|0
1633103890000|2021-10-01 15:58:10|115.41|113.81|115.58|113.98|115.75|114.15|115.24|113.64|0
1633103900000|2021-10-01 15:58:20|115.41|113.81|115.41|113.81|115.58|113.98|115.41|113.81|0
1633103910000|2021-10-01 15:58:30|115.75|114.15|115.41|113.81|115.92|114.32|115.41|113.81|0
1633103920000|2021-10-01 15:58:40|115.58|113.98|115.75|114.15|115.75|114.15|115.58|113.98|0
1633103930000|2021-10-01 15:58:50|115.92|114.32|115.92|114.32|115.92|114.32|115.92|114.32|0
1633103940000|2021-10-01 15:59:00|115.75|114.15|115.75|114.15|115.75|114.15|115.58|113.98|0
1633103950000|2021-10-01 15:59:10|116.08|114.48|116.08|114.48|116.08|114.48|115.91|114.31|0
1633103960000|2021-10-01 15:59:20|116.25|114.65|116.59|114.99|116.59|114.99|116.25|114.65|0
1633103970000|2021-10-01 15:59:30|116.42|114.82|116.08|114.48|116.42|114.82|116.08|114.48|0
1633103980000|2021-10-01 15:59:40|116.42|114.82|116.5|114.9|116.5|114.9|116.25|114.65|0
1633103990000|2021-10-01 15:59:50|116.42|114.82|116.76|115.16|116.76|115.16|116.42|114.82|0
1633104000000|2021-10-01 16:00:00|117.26|115.66|117.77|116.17|117.77|116.17|117.26|115.66|0
1633104010000|2021-10-01 16:00:10|117.6|116|117.6|116|117.6|116|117.43|115.83|0
1633104020000|2021-10-01 16:00:20|117.77|116.17|117.26|115.66|117.77|116.17|117.26|115.66|0
1633104030000|2021-10-01 16:00:30|117.43|115.83|117.94|116.34|118.11|116.51|117.43|115.83|0
1633104040000|2021-10-01 16:00:40|118.11|116.51|117.6|116|118.11|116.51|117.6|116|0
1633104050000|2021-10-01 16:00:50|117.43|115.83|116.42|114.82|117.43|115.83|116.42|114.82|0
1633104060000|2021-10-01 16:01:00|116.25|114.65|116.25|114.65|116.25|114.65|116.08|114.48|0
1633104070000|2021-10-01 16:01:10|116.59|114.99|116.08|114.48|116.59|114.99|116.08|114.48|0
1633104080000|2021-10-01 16:01:20|116.25|114.65|115.91|114.31|116.42|114.82|115.91|114.31|0
1633104090000|2021-10-01 16:01:30|116.25|114.65|115.91|114.31|116.25|114.65|115.74|114.14|0
1633104100000|2021-10-01 16:01:40|115.57|113.97|115.24|113.64|115.57|113.97|115.24|113.64|0
1633104110000|2021-10-01 16:01:50|114.74|113.14|115.07|113.47|115.24|113.64|114.74|113.14|0
1633104120000|2021-10-01 16:02:00|115.41|113.81|115.24|113.64|115.41|113.81|115.24|113.64|0
1633104130000|2021-10-01 16:02:10|115.57|113.97|115.41|113.81|115.57|113.97|115.41|113.81|0
1633104140000|2021-10-01 16:02:20|115.24|113.64|115.07|113.47|115.24|113.64|115.07|113.47|0
1633104150000|2021-10-01 16:02:30|115.57|113.97|115.4|113.8|115.57|113.97|115.24|113.64|0
1633104160000|2021-10-01 16:02:40|115.07|113.47|114.73|113.13|115.24|113.64|114.73|113.13|0
1633104170000|2021-10-01 16:02:50|114.57|112.97|114.23|112.63|114.57|112.97|114.23|112.63|0
1633104180000|2021-10-01 16:03:00|114.4|112.8|114.4|112.8|114.4|112.8|114.23|112.63|0
1633104190000|2021-10-01 16:03:10|115.07|113.47|115.07|113.47|115.07|113.47|115.07|113.47|0
1633104200000|2021-10-01 16:03:20|114.9|113.3|114.57|112.97|115.4|113.8|114.57|112.97|0
1633104210000|2021-10-01 16:03:30|114.73|113.13|115.24|113.64|115.24|113.64|114.73|113.13|0
1633104220000|2021-10-01 16:03:40|115.4|113.8|115.57|113.97|115.57|113.97|115.4|113.8|0
1633104230000|2021-10-01 16:03:50|115.23|113.63|114.9|113.3|115.23|113.63|114.9|113.3|0
1633104240000|2021-10-01 16:04:00|114.56|112.96|114.4|112.8|114.73|113.13|114.4|112.8|0
1633104250000|2021-10-01 16:04:10|114.23|112.63|114.23|112.63|114.56|112.96|114.23|112.63|0
1633104260000|2021-10-01 16:04:20|114.4|112.8|114.23|112.63|114.4|112.8|114.23|112.63|0
1633104270000|2021-10-01 16:04:30|114.4|112.8|114.4|112.8|114.56|112.96|114.4|112.8|0
1633104280000|2021-10-01 16:04:40|113.98|112.38|114.06|112.46|114.06|112.46|113.73|112.13|0
1633104290000|2021-10-01 16:04:50|114.4|112.8|114.73|113.13|114.9|113.3|114.4|112.8|0
1633104300000|2021-10-01 16:05:00|115.07|113.47|115.07|113.47|115.23|113.63|115.07|113.47|0
1633104310000|2021-10-01 16:05:10|114.9|113.3|114.4|112.8|114.9|113.3|114.23|112.63|0
1633104320000|2021-10-01 16:05:20|114.73|113.13|114.23|112.63|115.06|113.46|114.23|112.63|0
1633104330000|2021-10-01 16:05:30|114.06|112.46|114.23|112.63|114.23|112.63|114.06|112.46|0
1633104340000|2021-10-01 16:05:40|114.06|112.46|114.56|112.96|114.64|113.04|114.06|112.46|0
1633104350000|2021-10-01 16:05:50|114.39|112.79|114.39|112.79|114.56|112.96|114.39|112.79|0
1633104360000|2021-10-01 16:06:00|114.73|113.13|114.9|113.3|115.06|113.46|114.73|113.13|0
1633104370000|2021-10-01 16:06:10|114.73|113.13|114.9|113.3|114.9|113.3|114.39|112.79|0
1633104380000|2021-10-01 16:06:20|114.73|113.13|114.73|113.13|114.73|113.13|114.73|113.13|0
1633104390000|2021-10-01 16:06:30|115.06|113.46|115.4|113.8|115.4|113.8|115.06|113.46|0
1633104400000|2021-10-01 16:06:40|115.57|113.97|115.73|114.13|115.73|114.13|115.57|113.97|0
1633104410000|2021-10-01 16:06:50|115.57|113.97|116.24|114.64|116.41|114.81|115.57|113.97|0
1633104420000|2021-10-01 16:07:00|116.41|114.81|116.58|114.98|116.58|114.98|116.41|114.81|0
1633104430000|2021-10-01 16:07:10|116.74|115.14|117.42|115.82|117.42|115.82|116.74|115.14|0
1633104440000|2021-10-01 16:07:20|117.59|115.99|117.08|115.48|117.59|115.99|117.08|115.48|0
1633104450000|2021-10-01 16:07:30|116.91|115.31|116.91|115.31|116.91|115.31|116.74|115.14|0
1633104460000|2021-10-01 16:07:40|117.59|115.99|117.76|116.16|117.76|116.16|117.59|115.99|0
1633104470000|2021-10-01 16:07:50|117.42|115.82|117.42|115.82|117.42|115.82|117.25|115.65|0
1633104480000|2021-10-01 16:08:00|117.33|115.73|116.57|114.97|117.33|115.73|116.41|114.81|0
1633104490000|2021-10-01 16:08:10|116.74|115.14|116.91|115.31|117.08|115.48|116.74|115.14|0
1633104500000|2021-10-01 16:08:20|116.74|115.14|117.76|116.16|117.76|116.16|116.74|115.14|0
1633104510000|2021-10-01 16:08:30|117.93|116.33|118.78|117.18|118.78|117.18|117.93|116.33|0
1633104520000|2021-10-01 16:08:40|118.44|116.84|118.27|116.67|118.61|117.01|118.27|116.67|0
1633104530000|2021-10-01 16:08:50|118.1|116.5|117.42|115.82|118.1|116.5|117.42|115.82|0
1633104540000|2021-10-01 16:09:00|116.91|115.31|117.25|115.65|117.25|115.65|116.91|115.31|0
1633104550000|2021-10-01 16:09:10|116.91|115.31|117.59|115.99|117.59|115.99|116.91|115.31|0
1633104560000|2021-10-01 16:09:20|117.25|115.65|117.76|116.16|117.76|116.16|117.25|115.65|0
1633104570000|2021-10-01 16:09:30|117.59|115.99|117.25|115.65|117.76|116.16|117.25|115.65|0
1633104580000|2021-10-01 16:09:40|117.59|115.99|117.93|116.33|117.93|116.33|117.59|115.99|0
1633104590000|2021-10-01 16:09:50|118.27|116.67|118.27|116.67|118.27|116.67|118.27|116.67|0
1633104600000|2021-10-01 16:10:00|117.76|116.16|117.59|115.99|117.76|116.16|117.59|115.99|0
1633104610000|2021-10-01 16:10:10|117.42|115.82|117.08|115.48|117.42|115.82|117.08|115.48|0
1633104620000|2021-10-01 16:10:20|116.74|115.14|116.31|114.71|116.91|115.31|116.23|114.63|0
1633104630000|2021-10-01 16:10:30|116.4|114.8|116.91|115.31|116.91|115.31|116.4|114.8|0
1633104640000|2021-10-01 16:10:40|116.23|114.63|116.06|114.46|116.23|114.63|116.06|114.46|0
1633104650000|2021-10-01 16:10:50|116.4|114.8|117.08|115.48|117.08|115.48|116.4|114.8|0
1633104660000|2021-10-01 16:11:00|116.91|115.31|115.32|113.72|116.91|115.31|115.32|113.72|0
1633104670000|2021-10-01 16:11:10|114.98|113.38|116.12|114.52|116.46|114.86|114.98|113.38|0
1633104680000|2021-10-01 16:11:20|116.29|114.69|116.02|114.42|116.29|114.69|115.85|114.25|0
1633104690000|2021-10-01 16:11:30|115.28|113.68|115.28|113.68|115.28|113.68|115.28|113.68|0
1633104700000|2021-10-01 16:11:40|115.11|113.51|115.09|113.49|115.77|114.17|115.09|113.49|0
1633104710000|2021-10-01 16:11:50|115.26|113.66|115.26|113.66|115.26|113.66|115.26|113.66|0
1633104720000|2021-10-01 16:12:00|115.6|114|115.6|114|115.77|114.17|115.6|114|0
1633104730000|2021-10-01 16:12:10|115.43|113.83|115.09|113.49|115.43|113.83|115.09|113.49|0
1633104740000|2021-10-01 16:12:20|115.26|113.66|115.6|114|115.6|114|115.26|113.66|0
1633104750000|2021-10-01 16:12:30|116.11|114.51|116.45|114.85|116.45|114.85|116.11|114.51|0
1633104760000|2021-10-01 16:12:40|116.62|115.02|116.62|115.02|116.79|115.19|116.62|115.02|0
1633104770000|2021-10-01 16:12:50|116.45|114.85|116.45|114.85|116.62|115.02|116.45|114.85|0
1633104780000|2021-10-01 16:13:00|116.53|114.93|116.45|114.85|116.62|115.02|116.28|114.68|0
1633104790000|2021-10-01 16:13:10|116.19|114.59|116.28|114.68|116.28|114.68|115.94|114.34|0
1633104800000|2021-10-01 16:13:20|116.11|114.51|115.94|114.34|116.11|114.51|115.94|114.34|0
1633104810000|2021-10-01 16:13:30|115.77|114.17|115.77|114.17|115.77|114.17|115.6|114|0
1633104820000|2021-10-01 16:13:40|115.94|114.34|115.77|114.17|115.94|114.34|115.77|114.17|0
1633104830000|2021-10-01 16:13:50|115.6|114|115.09|113.49|115.6|114|115.09|113.49|0
1633104840000|2021-10-01 16:14:00|114.92|113.32|115.09|113.49|115.09|113.49|114.92|113.32|0
1633104850000|2021-10-01 16:14:10|115.26|113.66|114.42|112.82|115.26|113.66|114.42|112.82|0
1633104860000|2021-10-01 16:14:20|114.92|113.32|114.41|112.81|114.92|113.32|114.25|112.65|0
1633104870000|2021-10-01 16:14:30|114.58|112.98|114.75|113.15|114.75|113.15|114.41|112.81|0
1633104880000|2021-10-01 16:14:40|114.58|112.98|113.91|112.31|114.58|112.98|113.91|112.31|0
1633104890000|2021-10-01 16:14:50|114.08|112.48|113.4|111.8|114.08|112.48|113.4|111.8|0
1633104900000|2021-10-01 16:15:00|113.57|111.97|113.65|112.05|113.74|112.14|113.4|111.8|0
1633104910000|2021-10-01 16:15:10|114.24|112.64|114.08|112.48|114.41|112.81|114.08|112.48|0
1633104920000|2021-10-01 16:15:20|113.91|112.31|113.57|111.97|114.08|112.48|113.57|111.97|0
1633104930000|2021-10-01 16:15:30|113.74|112.14|113.4|111.8|113.74|112.14|113.4|111.8|0
1633104940000|2021-10-01 16:15:40|113.57|111.97|113.74|112.14|113.74|112.14|113.57|111.97|0
1633104950000|2021-10-01 16:15:50|113.91|112.31|113.91|112.31|114.24|112.64|113.74|112.14|0
1633104960000|2021-10-01 16:16:00|113.57|111.97|112.56|110.96|113.57|111.97|112.56|110.96|0
1633104970000|2021-10-01 16:16:10|112.23|110.63|111.73|110.13|112.23|110.63|111.73|110.13|0
1633104980000|2021-10-01 16:16:20|111.9|110.3|112.06|110.46|112.06|110.46|111.73|110.13|0
1633104990000|2021-10-01 16:16:30|111.9|110.3|111.73|110.13|111.9|110.3|111.73|110.13|0
1633105000000|2021-10-01 16:16:40|111.23|109.63|111.39|109.79|111.4|109.8|111.23|109.63|0
1633105010000|2021-10-01 16:16:50|111.56|109.96|111.89|110.29|111.89|110.29|111.39|109.79|0
1633105020000|2021-10-01 16:17:00|112.06|110.46|111.73|110.13|112.06|110.46|111.73|110.13|0
1633105030000|2021-10-01 16:17:10|111.89|110.29|112.06|110.46|112.06|110.46|111.89|110.29|0
1633105040000|2021-10-01 16:17:20|112.23|110.63|112.39|110.79|112.39|110.79|112.23|110.63|0
1633105050000|2021-10-01 16:17:30|112.23|110.63|112.23|110.63|112.56|110.96|112.23|110.63|0
1633105060000|2021-10-01 16:17:40|112.39|110.79|112.39|110.79|112.39|110.79|112.23|110.63|0
1633105070000|2021-10-01 16:17:50|112.73|111.13|112.39|110.79|112.73|111.13|112.39|110.79|0
1633105080000|2021-10-01 16:18:00|112.23|110.63|111.56|109.96|112.23|110.63|111.47|109.87|0
1633105090000|2021-10-01 16:18:10|111.64|110.04|111.39|109.79|111.64|110.04|111.39|109.79|0
1633105100000|2021-10-01 16:18:20|111.56|109.96|111.39|109.79|111.56|109.96|111.39|109.79|0
1633105110000|2021-10-01 16:18:30|111.56|109.96|111.39|109.79|111.56|109.96|111.39|109.79|0
1633105120000|2021-10-01 16:18:40|111.56|109.96|111.39|109.79|111.56|109.96|111.39|109.79|0
1633105130000|2021-10-01 16:18:50|111.56|109.96|111.06|109.46|111.56|109.96|111.06|109.46|0
1633105140000|2021-10-01 16:19:00|111.23|109.63|111.56|109.96|111.56|109.96|111.23|109.63|0
1633105150000|2021-10-01 16:19:10|111.72|110.12|111.72|110.12|111.72|110.12|111.72|110.12|0
1633105160000|2021-10-01 16:19:20|111.89|110.29|112.56|110.96|112.56|110.96|111.89|110.29|0
1633105170000|2021-10-01 16:19:30|112.39|110.79|112.73|111.13|112.73|111.13|112.39|110.79|0
1633105180000|2021-10-01 16:19:40|113.06|111.46|112.89|111.29|113.06|111.46|112.89|111.29|0
1633105190000|2021-10-01 16:19:50|113.06|111.46|113.06|111.46|113.06|111.46|112.89|111.29|0
1633105200000|2021-10-01 16:20:00|112.89|111.29|113.9|112.3|113.9|112.3|112.89|111.29|0
1633105210000|2021-10-01 16:20:10|113.73|112.13|113.9|112.3|113.9|112.3|113.56|111.96|0
1633105220000|2021-10-01 16:20:20|114.07|112.47|114.41|112.81|114.41|112.81|113.9|112.3|0
1633105230000|2021-10-01 16:20:30|114.74|113.14|114.74|113.14|114.91|113.31|114.74|113.14|0
1633105240000|2021-10-01 16:20:40|114.91|113.31|114.91|113.31|114.91|113.31|114.74|113.14|0
1633105250000|2021-10-01 16:20:50|115.42|113.82|115.42|113.82|115.42|113.82|115.42|113.82|0
1633105260000|2021-10-01 16:21:00|115.25|113.65|114.91|113.31|115.25|113.65|114.91|113.31|0
1633105270000|2021-10-01 16:21:10|114.74|113.14|114.4|112.8|114.74|113.14|114.4|112.8|0
1633105280000|2021-10-01 16:21:20|114.24|112.64|114.24|112.64|114.4|112.8|114.07|112.47|0
1633105290000|2021-10-01 16:21:30|114.4|112.8|114.4|112.8|114.4|112.8|114.23|112.63|0
1633105300000|2021-10-01 16:21:40|114.23|112.63|114.4|112.8|114.4|112.8|114.23|112.63|0
1633105310000|2021-10-01 16:21:50|114.23|112.63|114.48|112.88|114.48|112.88|114.07|112.47|0
1633105320000|2021-10-01 16:22:00|114.4|112.8|114.4|112.8|114.57|112.97|114.4|112.8|0
1633105330000|2021-10-01 16:22:10|114.23|112.63|113.9|112.3|114.23|112.63|113.9|112.3|0
1633105340000|2021-10-01 16:22:20|113.73|112.13|114.4|112.8|114.4|112.8|113.73|112.13|0
1633105350000|2021-10-01 16:22:30|114.23|112.63|114.57|112.97|114.74|113.14|114.23|112.63|0
1633105360000|2021-10-01 16:22:40|114.06|112.46|114.23|112.63|114.23|112.63|113.9|112.3|0
1633105370000|2021-10-01 16:22:50|114.4|112.8|114.57|112.97|114.57|112.97|114.4|112.8|0
1633105380000|2021-10-01 16:23:00|114.82|113.22|115.25|113.65|115.59|113.99|114.82|113.22|0
1633105390000|2021-10-01 16:23:10|115.08|113.48|115.25|113.65|115.25|113.65|115.08|113.48|0
1633105400000|2021-10-01 16:23:20|115.16|113.56|115.92|114.32|115.92|114.32|115.08|113.48|0
1633105410000|2021-10-01 16:23:30|116.09|114.49|116.77|115.17|116.77|115.17|116.09|114.49|0
1633105420000|2021-10-01 16:23:40|117.12|115.52|117.12|115.52|117.12|115.52|117.12|115.52|0
1633105430000|2021-10-01 16:23:50|116.95|115.35|117.29|115.69|117.29|115.69|116.77|115.17|0
1633105440000|2021-10-01 16:24:00|117.46|115.86|117.29|115.69|117.46|115.86|116.94|115.34|0
1633105450000|2021-10-01 16:24:10|117.46|115.86|117.29|115.69|117.8|116.2|117.29|115.69|0
1633105460000|2021-10-01 16:24:20|117.11|115.51|116.77|115.17|117.11|115.51|116.77|115.17|0
1633105470000|2021-10-01 16:24:30|116.94|115.34|116.94|115.34|117.29|115.69|116.94|115.34|0
1633105480000|2021-10-01 16:24:40|116.77|115.17|116.6|115|116.77|115.17|116.6|115|0
1633105490000|2021-10-01 16:24:50|116.43|114.83|116.43|114.83|116.43|114.83|116.43|114.83|0
1633105500000|2021-10-01 16:25:00|116.6|115|116.94|115.34|116.94|115.34|116.6|115|0
1633105510000|2021-10-01 16:25:10|117.11|115.51|116.6|115|117.11|115.51|116.6|115|0
1633105520000|2021-10-01 16:25:20|116.43|114.83|116.26|114.66|116.43|114.83|116.26|114.66|0
1633105530000|2021-10-01 16:25:30|116.43|114.83|116.43|114.83|116.43|114.83|116.26|114.66|0
1633105540000|2021-10-01 16:25:40|116.26|114.66|116.6|115|116.6|115|116.26|114.66|0
1633105550000|2021-10-01 16:25:50|116.43|114.83|115.92|114.32|116.43|114.83|115.92|114.32|0
1633105560000|2021-10-01 16:26:00|115.41|113.81|115.75|114.15|115.75|114.15|115.07|113.47|0
1633105570000|2021-10-01 16:26:10|115.58|113.98|116.09|114.49|116.09|114.49|115.58|113.98|0
1633105580000|2021-10-01 16:26:20|116.43|114.83|116.6|115|116.6|115|116.43|114.83|0
1633105590000|2021-10-01 16:26:30|116.94|115.34|116.94|115.34|116.94|115.34|116.94|115.34|0
1633105600000|2021-10-01 16:26:40|117.11|115.51|117.45|115.85|117.45|115.85|117.11|115.51|0
1633105610000|2021-10-01 16:26:50|117.11|115.51|116.77|115.17|117.11|115.51|116.77|115.17|0
1633105620000|2021-10-01 16:27:00|116.6|115|116.26|114.66|116.6|115|116.26|114.66|0
1633105630000|2021-10-01 16:27:10|115.92|114.32|115.75|114.15|115.92|114.32|115.75|114.15|0
1633105640000|2021-10-01 16:27:20|115.92|114.32|115.75|114.15|115.92|114.32|115.75|114.15|0
1633105650000|2021-10-01 16:27:30|115.58|113.98|115.75|114.15|115.75|114.15|115.58|113.98|0
1633105660000|2021-10-01 16:27:40|116.09|114.49|116.43|114.83|116.43|114.83|115.92|114.32|0
1633105670000|2021-10-01 16:27:50|116.34|114.74|115.92|114.32|116.34|114.74|115.92|114.32|0
1633105680000|2021-10-01 16:28:00|115.75|114.15|115.58|113.98|115.92|114.32|115.58|113.98|0
1633105690000|2021-10-01 16:28:10|115.75|114.15|116.09|114.49|116.09|114.49|115.75|114.15|0
1633105700000|2021-10-01 16:28:20|115.92|114.32|116.26|114.66|116.26|114.66|115.92|114.32|0
1633105710000|2021-10-01 16:28:30|116.09|114.49|116.09|114.49|116.26|114.66|116.09|114.49|0
1633105720000|2021-10-01 16:28:40|115.92|114.32|116.09|114.49|116.09|114.49|115.92|114.32|0
1633105730000|2021-10-01 16:28:50|116|114.4|115.83|114.23|116|114.4|115.75|114.15|0
1633105740000|2021-10-01 16:29:00|115.75|114.15|116.09|114.49|116.09|114.49|115.75|114.15|0
1633105750000|2021-10-01 16:29:10|116.26|114.66|115.83|114.23|116.26|114.66|115.75|114.15|0
1633105760000|2021-10-01 16:29:20|115.91|114.31|116.08|114.48|116.08|114.48|115.91|114.31|0
1633105770000|2021-10-01 16:29:30|115.74|114.14|116.42|114.82|116.42|114.82|115.74|114.14|0
1633105780000|2021-10-01 16:29:40|116.59|114.99|116.25|114.65|116.59|114.99|116.25|114.65|0
1633105790000|2021-10-01 16:29:50|116.08|114.48|116.25|114.65|116.25|114.65|115.91|114.31|0
1633105800000|2021-10-01 16:30:00|116.08|114.48|116.08|114.48|116.08|114.48|116.08|114.48|0
1633105810000|2021-10-01 16:30:10|115.91|114.31|116.42|114.82|116.42|114.82|115.91|114.31|0
1633105820000|2021-10-01 16:30:20|116.59|114.99|116.93|115.33|116.93|115.33|116.59|114.99|0
1633105830000|2021-10-01 16:30:30|116.76|115.16|116.93|115.33|116.93|115.33|116.76|115.16|0
1633105840000|2021-10-01 16:30:40|116.76|115.16|116.59|114.99|116.76|115.16|116.42|114.82|0
1633105850000|2021-10-01 16:30:50|116.42|114.82|116.42|114.82|116.42|114.82|116.42|114.82|0
1633105860000|2021-10-01 16:31:00|116.59|114.99|116.59|114.99|116.59|114.99|116.42|114.82|0
1633105870000|2021-10-01 16:31:10|116.42|114.82|116.42|114.82|116.42|114.82|116.25|114.65|0
1633105880000|2021-10-01 16:31:20|117.1|115.5|117.27|115.67|117.27|115.67|117.1|115.5|0
1633105890000|2021-10-01 16:31:30|117.1|115.5|116.76|115.16|117.1|115.5|116.76|115.16|0
1633105900000|2021-10-01 16:31:40|116.59|114.99|117.1|115.5|117.1|115.5|116.59|114.99|0
1633105910000|2021-10-01 16:31:50|117.27|115.67|117.1|115.5|117.27|115.67|117.1|115.5|0
1633105920000|2021-10-01 16:32:00|116.59|114.99|116.08|114.48|116.59|114.99|116.08|114.48|0
1633105930000|2021-10-01 16:32:10|116.25|114.65|116.59|114.99|116.59|114.99|116.25|114.65|0
1633105940000|2021-10-01 16:32:20|116.42|114.82|116.76|115.16|116.76|115.16|116.42|114.82|0
1633105950000|2021-10-01 16:32:30|116.93|115.33|117.44|115.84|117.44|115.84|116.93|115.33|0
1633105960000|2021-10-01 16:32:40|117.61|116.01|117.79|116.19|117.96|116.36|117.61|116.01|0
1633105970000|2021-10-01 16:32:50|117.61|116.01|117.79|116.19|117.96|116.36|117.61|116.01|0
1633105980000|2021-10-01 16:33:00|117.61|116.01|117.87|116.27|117.87|116.27|117.61|116.01|0
1633105990000|2021-10-01 16:33:10|117.79|116.19|117.79|116.19|117.79|116.19|117.79|116.19|0
1633106000000|2021-10-01 16:33:20|117.78|116.18|118.13|116.53|118.13|116.53|117.78|116.18|0
1633106010000|2021-10-01 16:33:30|118.3|116.7|118.47|116.87|118.47|116.87|118.3|116.7|0
1633106020000|2021-10-01 16:33:40|118.64|117.04|118.64|117.04|118.64|117.04|118.47|116.87|0
1633106030000|2021-10-01 16:33:50|118.81|117.21|118.64|117.04|118.81|117.21|118.64|117.04|0
1633106040000|2021-10-01 16:34:00|118.3|116.7|118.47|116.87|118.47|116.87|118.3|116.7|0
1633106050000|2021-10-01 16:34:10|118.3|116.7|118.47|116.87|118.47|116.87|118.13|116.53|0
1633106060000|2021-10-01 16:34:20|118.3|116.7|117.78|116.18|118.3|116.7|117.78|116.18|0
1633106070000|2021-10-01 16:34:30|117.27|115.67|117.1|115.5|117.27|115.67|117.1|115.5|0
1633106080000|2021-10-01 16:34:40|116.93|115.33|117.1|115.5|117.1|115.5|116.93|115.33|0
1633106090000|2021-10-01 16:34:50|117.44|115.84|117.61|116.01|117.61|116.01|117.44|115.84|0
1633106100000|2021-10-01 16:35:00|117.44|115.84|117.95|116.35|117.95|116.35|117.44|115.84|0
1633106110000|2021-10-01 16:35:10|118.3|116.7|118.47|116.87|118.47|116.87|118.3|116.7|0
1633106120000|2021-10-01 16:35:20|118.3|116.7|117.78|116.18|118.3|116.7|117.78|116.18|0
1633106130000|2021-10-01 16:35:30|117.61|116.01|118.47|116.87|118.47|116.87|117.61|116.01|0
1633106140000|2021-10-01 16:35:40|118.64|117.04|118.81|117.21|118.81|117.21|118.64|117.04|0
1633106150000|2021-10-01 16:35:50|118.98|117.38|118.81|117.21|118.98|117.38|118.81|117.21|0
1633106170000|2021-10-01 16:36:10|118.47|116.87|118.29|116.69|118.47|116.87|118.12|116.52|0
1633106180000|2021-10-01 16:36:20|118.12|116.52|117.95|116.35|118.12|116.52|117.78|116.18|0
1633106190000|2021-10-01 16:36:30|117.78|116.18|118.12|116.52|118.12|116.52|117.78|116.18|0
1633106200000|2021-10-01 16:36:40|118.29|116.69|118.29|116.69|118.29|116.69|118.29|116.69|0
1633106210000|2021-10-01 16:36:50|118.12|116.52|118.29|116.69|118.29|116.69|117.95|116.35|0
1633106220000|2021-10-01 16:37:00|118.12|116.52|118.12|116.52|118.12|116.52|118.12|116.52|0
1633106230000|2021-10-01 16:37:10|118.29|116.69|117.95|116.35|118.29|116.69|117.95|116.35|0
1633106240000|2021-10-01 16:37:20|118.12|116.52|117.95|116.35|118.12|116.52|117.95|116.35|0
1633106250000|2021-10-01 16:37:30|118.12|116.52|117.78|116.18|118.12|116.52|117.78|116.18|0
1633106260000|2021-10-01 16:37:40|117.95|116.35|117.78|116.18|117.95|116.35|117.78|116.18|0
1633106270000|2021-10-01 16:37:50|117.61|116.01|117.61|116.01|117.78|116.18|117.61|116.01|0
1633106280000|2021-10-01 16:38:00|117.78|116.18|117.78|116.18|117.78|116.18|117.78|116.18|0
1633106290000|2021-10-01 16:38:10|117.95|116.35|117.43|115.83|117.95|116.35|117.43|115.83|0
1633106300000|2021-10-01 16:38:20|117.26|115.66|117.09|115.49|117.26|115.66|117.09|115.49|0
1633106310000|2021-10-01 16:38:30|116.92|115.32|117.09|115.49|117.09|115.49|116.92|115.32|0
1633106320000|2021-10-01 16:38:40|116.75|115.15|116.75|115.15|116.92|115.32|116.75|115.15|0
1633106330000|2021-10-01 16:38:50|116.58|114.98|115.9|114.3|116.58|114.98|115.9|114.3|0
1633106340000|2021-10-01 16:39:00|115.39|113.79|115.39|113.79|115.39|113.79|115.22|113.62|0
1633106350000|2021-10-01 16:39:10|115.22|113.62|114.54|112.94|115.22|113.62|114.38|112.78|0
1633106360000|2021-10-01 16:39:20|114.71|113.11|115.22|113.62|115.22|113.62|114.71|113.11|0
1633106370000|2021-10-01 16:39:30|115.39|113.79|114.54|112.94|115.39|113.79|114.54|112.94|0
1633106380000|2021-10-01 16:39:40|114.71|113.11|115.05|113.45|115.05|113.45|114.71|113.11|0
1633106390000|2021-10-01 16:39:50|115.39|113.79|115.22|113.62|115.39|113.79|115.05|113.45|0
1633106400000|2021-10-01 16:40:00|115.39|113.79|115.39|113.79|115.9|114.3|115.39|113.79|0
1633106410000|2021-10-01 16:40:10|115.56|113.96|115.22|113.62|115.73|114.13|115.22|113.62|0
1633106420000|2021-10-01 16:40:20|115.39|113.79|115.39|113.79|115.56|113.96|115.39|113.79|0
1633106430000|2021-10-01 16:40:30|116.41|114.81|116.24|114.64|116.41|114.81|116.07|114.47|0
1633106440000|2021-10-01 16:40:40|116.41|114.81|116.58|114.98|116.58|114.98|116.41|114.81|0
1633106450000|2021-10-01 16:40:50|116.92|115.32|116.75|115.15|116.92|115.32|116.75|115.15|0
1633106460000|2021-10-01 16:41:00|116.58|114.98|116.24|114.64|116.58|114.98|116.24|114.64|0
1633106470000|2021-10-01 16:41:10|116.58|114.98|116.75|115.15|116.75|115.15|116.58|114.98|0
1633106480000|2021-10-01 16:41:20|117.09|115.49|116.41|114.81|117.09|115.49|116.41|114.81|0
1633106490000|2021-10-01 16:41:30|116.58|114.98|116.92|115.32|116.92|115.32|116.41|114.81|0
1633106500000|2021-10-01 16:41:40|117.09|115.49|116.92|115.32|117.09|115.49|116.92|115.32|0
1633106510000|2021-10-01 16:41:50|117.09|115.49|116.92|115.32|117.17|115.57|116.92|115.32|0
1633106520000|2021-10-01 16:42:00|117.26|115.66|116.92|115.32|117.26|115.66|116.92|115.32|0
1633106530000|2021-10-01 16:42:10|116.75|115.15|116.58|114.98|116.75|115.15|116.06|114.46|0
1633106540000|2021-10-01 16:42:20|116.57|114.97|116.92|115.32|116.92|115.32|116.57|114.97|0
1633106550000|2021-10-01 16:42:30|116.75|115.15|116.4|114.8|116.75|115.15|116.23|114.63|0
1633106560000|2021-10-01 16:42:40|116.32|114.72|116.92|115.32|116.92|115.32|116.32|114.72|0
1633106570000|2021-10-01 16:42:50|117.09|115.49|117.09|115.49|117.09|115.49|117.09|115.49|0
1633106580000|2021-10-01 16:43:00|116.74|115.14|116.91|115.31|116.91|115.31|116.74|115.14|0
1633106590000|2021-10-01 16:43:10|117.09|115.49|116.74|115.14|117.09|115.49|116.57|114.97|0
1633106600000|2021-10-01 16:43:20|116.57|114.97|117.09|115.49|117.09|115.49|116.57|114.97|0
1633106610000|2021-10-01 16:43:30|116.74|115.14|116.74|115.14|116.91|115.31|116.74|115.14|0
1633106620000|2021-10-01 16:43:40|116.91|115.31|116.91|115.31|117.08|115.48|116.91|115.31|0
1633106630000|2021-10-01 16:43:50|117.08|115.48|117.08|115.48|117.26|115.66|117.08|115.48|0
1633106640000|2021-10-01 16:44:00|116.91|115.31|116.91|115.31|117.08|115.48|116.91|115.31|0
1633106650000|2021-10-01 16:44:10|117.08|115.48|117.08|115.48|117.08|115.48|117.08|115.48|0
1633106660000|2021-10-01 16:44:20|116.91|115.31|116.74|115.14|117.08|115.48|116.57|114.97|0
1633106670000|2021-10-01 16:44:30|116.57|114.97|116.74|115.14|116.74|115.14|116.57|114.97|0
1633106680000|2021-10-01 16:44:40|116.57|114.97|116.57|114.97|116.57|114.97|116.57|114.97|0
1633106690000|2021-10-01 16:44:50|116.74|115.14|116.74|115.14|116.74|115.14|116.57|114.97|0
1633106700000|2021-10-01 16:45:00|117.08|115.48|117.25|115.65|117.25|115.65|116.91|115.31|0
1633106710000|2021-10-01 16:45:10|117.42|115.82|117.42|115.82|117.6|116|117.42|115.82|0
1633106720000|2021-10-01 16:45:20|117.6|116|118.11|116.51|118.28|116.68|117.6|116|0
1633106730000|2021-10-01 16:45:30|117.94|116.34|118.28|116.68|118.28|116.68|117.94|116.34|0
1633106740000|2021-10-01 16:45:40|118.11|116.51|117.77|116.17|118.11|116.51|117.77|116.17|0
1633106750000|2021-10-01 16:45:50|117.68|116.08|117.25|115.65|117.68|116.08|117.25|115.65|0
1633106760000|2021-10-01 16:46:00|117.42|115.82|117.42|115.82|117.77|116.17|117.25|115.65|0
1633106770000|2021-10-01 16:46:10|117.94|116.34|118.45|116.85|118.45|116.85|117.94|116.34|0
1633106780000|2021-10-01 16:46:20|118.28|116.68|118.62|117.02|118.62|117.02|118.28|116.68|0
1633106790000|2021-10-01 16:46:30|118.79|117.19|118.62|117.02|118.79|117.19|118.45|116.85|0
1633106800000|2021-10-01 16:46:40|118.45|116.85|118.28|116.68|118.45|116.85|118.28|116.68|0
1633106810000|2021-10-01 16:46:50|118.45|116.85|118.11|116.51|118.45|116.85|118.11|116.51|0
1633106820000|2021-10-01 16:47:00|117.93|116.33|117.76|116.16|118.11|116.51|117.76|116.16|0
1633106830000|2021-10-01 16:47:10|117.93|116.33|117.93|116.33|118.28|116.68|117.93|116.33|0
1633106840000|2021-10-01 16:47:20|117.59|115.99|117.42|115.82|117.59|115.99|117.25|115.65|0
1633106850000|2021-10-01 16:47:30|117.93|116.33|118.11|116.51|118.11|116.51|117.93|116.33|0
1633106860000|2021-10-01 16:47:40|118.28|116.68|118.11|116.51|118.28|116.68|118.11|116.51|0
1633106870000|2021-10-01 16:47:50|118.28|116.68|117.59|115.99|118.28|116.68|117.59|115.99|0
1633106880000|2021-10-01 16:48:00|117.42|115.82|116.22|114.62|117.42|115.82|116.22|114.62|0
1633106890000|2021-10-01 16:48:10|116.05|114.45|115.54|113.94|116.05|114.45|115.54|113.94|0
1633106900000|2021-10-01 16:48:20|115.53|113.93|115.71|114.11|115.71|114.11|115.53|113.93|0
1633106910000|2021-10-01 16:48:30|115.53|113.93|115.36|113.76|115.53|113.93|115.36|113.76|0
1633106920000|2021-10-01 16:48:40|115.71|114.11|115.36|113.76|115.71|114.11|115.36|113.76|0
1633106930000|2021-10-01 16:48:50|115.53|113.93|115.36|113.76|115.53|113.93|115.19|113.59|0
1633106940000|2021-10-01 16:49:00|115.19|113.59|115.53|113.93|115.53|113.93|115.19|113.59|0
1633106950000|2021-10-01 16:49:10|115.19|113.59|115.36|113.76|115.36|113.76|115.19|113.59|0
1633106960000|2021-10-01 16:49:20|115.53|113.93|115.7|114.1|115.7|114.1|115.53|113.93|0
1633106970000|2021-10-01 16:49:30|115.88|114.28|115.36|113.76|115.88|114.28|115.36|113.76|0
1633106980000|2021-10-01 16:49:40|115.19|113.59|115.53|113.93|115.53|113.93|115.19|113.59|0
1633106990000|2021-10-01 16:49:50|115.7|114.1|115.36|113.76|115.7|114.1|115.36|113.76|0
1633107000000|2021-10-01 16:50:00|115.7|114.1|115.36|113.76|116.05|114.45|115.36|113.76|0
1633107010000|2021-10-01 16:50:10|115.7|114.1|115.19|113.59|115.7|114.1|115.19|113.59|0
1633107020000|2021-10-01 16:50:20|115.02|113.42|115.36|113.76|115.36|113.76|115.02|113.42|0
1633107030000|2021-10-01 16:50:30|115.53|113.93|115.53|113.93|115.53|113.93|115.36|113.76|0
1633107040000|2021-10-01 16:50:40|115.7|114.1|114.68|113.08|115.7|114.1|114.68|113.08|0
1633107050000|2021-10-01 16:50:50|114.85|113.25|114.68|113.08|114.85|113.25|114.68|113.08|0
1633107060000|2021-10-01 16:51:00|114.85|113.25|114.51|112.91|114.85|113.25|114.51|112.91|0
1633107070000|2021-10-01 16:51:10|114.68|113.08|114.51|112.91|114.68|113.08|114.33|112.73|0
1633107080000|2021-10-01 16:51:20|114.33|112.73|113.99|112.39|114.33|112.73|113.99|112.39|0
1633107090000|2021-10-01 16:51:30|114.33|112.73|113.99|112.39|114.33|112.73|113.99|112.39|0
1633107100000|2021-10-01 16:51:40|113.65|112.05|113.82|112.22|113.82|112.22|113.65|112.05|0
1633107110000|2021-10-01 16:51:50|113.65|112.05|113.99|112.39|114.16|112.56|113.65|112.05|0
1633107120000|2021-10-01 16:52:00|114.33|112.73|113.65|112.05|114.33|112.73|113.65|112.05|0
1633107130000|2021-10-01 16:52:10|113.48|111.88|112.97|111.37|113.48|111.88|112.97|111.37|0
1633107140000|2021-10-01 16:52:20|113.14|111.54|113.14|111.54|113.31|111.71|113.14|111.54|0
1633107150000|2021-10-01 16:52:30|112.97|111.37|112.64|111.04|112.97|111.37|112.47|110.87|0
1633107160000|2021-10-01 16:52:40|112.47|110.87|113.65|112.05|113.65|112.05|112.47|110.87|0
1633107170000|2021-10-01 16:52:50|113.48|111.88|113.82|112.22|113.82|112.22|113.48|111.88|0
1633107180000|2021-10-01 16:53:00|113.99|112.39|114.33|112.73|114.33|112.73|113.99|112.39|0
1633107190000|2021-10-01 16:53:10|114.5|112.9|114.67|113.07|114.84|113.24|114.5|112.9|0
1633107200000|2021-10-01 16:53:20|114.5|112.9|115.01|113.41|115.01|113.41|114.5|112.9|0
1633107210000|2021-10-01 16:53:30|114.84|113.24|115.18|113.58|115.18|113.58|114.84|113.24|0
1633107220000|2021-10-01 16:53:40|115.36|113.76|115.36|113.76|115.36|113.76|115.18|113.58|0
1633107230000|2021-10-01 16:53:50|115.7|114.1|115.87|114.27|115.87|114.27|115.53|113.93|0
1633107240000|2021-10-01 16:54:00|115.7|114.1|116.04|114.44|116.04|114.44|115.7|114.1|0
1633107250000|2021-10-01 16:54:10|115.53|113.93|115.53|113.93|115.53|113.93|115.53|113.93|0
1633107260000|2021-10-01 16:54:20|115.7|114.1|115.53|113.93|115.7|114.1|115.35|113.75|0
1633107270000|2021-10-01 16:54:30|116.21|114.61|115.87|114.27|116.38|114.78|115.87|114.27|0
1633107280000|2021-10-01 16:54:40|115.7|114.1|115.7|114.1|115.87|114.27|115.7|114.1|0
1633107290000|2021-10-01 16:54:50|115.87|114.27|115.52|113.92|115.87|114.27|115.52|113.92|0
1633107300000|2021-10-01 16:55:00|115.35|113.75|115.52|113.92|115.87|114.27|115.35|113.75|0
1633107310000|2021-10-01 16:55:10|115.7|114.1|115.52|113.92|115.7|114.1|115.52|113.92|0
1633107320000|2021-10-01 16:55:20|115.35|113.75|114.5|112.9|115.35|113.75|114.5|112.9|0
1633107330000|2021-10-01 16:55:30|114.33|112.73|114.5|112.9|114.67|113.07|114.33|112.73|0
1633107340000|2021-10-01 16:55:40|114.67|113.07|115.35|113.75|115.35|113.75|114.67|113.07|0
1633107350000|2021-10-01 16:55:50|115.52|113.92|115.52|113.92|115.52|113.92|115.52|113.92|0
1633107360000|2021-10-01 16:56:00|115.69|114.09|115.01|113.41|115.87|114.27|115.01|113.41|0
1633107370000|2021-10-01 16:56:10|115.35|113.75|115.18|113.58|115.35|113.75|115.01|113.41|0
1633107380000|2021-10-01 16:56:20|115.35|113.75|115.18|113.58|115.35|113.75|115.18|113.58|0
1633107390000|2021-10-01 16:56:30|114.67|113.07|115.01|113.41|115.01|113.41|114.67|113.07|0
1633107400000|2021-10-01 16:56:40|114.84|113.24|115.18|113.58|115.18|113.58|114.84|113.24|0
1633107410000|2021-10-01 16:56:50|115.01|113.41|114.84|113.24|115.01|113.41|114.84|113.24|0
1633107420000|2021-10-01 16:57:00|115.18|113.58|115.52|113.92|115.52|113.92|115.18|113.58|0
1633107430000|2021-10-01 16:57:10|115.01|113.41|114.67|113.07|115.01|113.41|114.5|112.9|0
1633107440000|2021-10-01 16:57:20|114.5|112.9|114.67|113.07|114.67|113.07|114.5|112.9|0
1633107450000|2021-10-01 16:57:30|114.5|112.9|114.67|113.07|114.67|113.07|114.5|112.9|0
1633107460000|2021-10-01 16:57:40|114.5|112.9|114.67|113.07|114.67|113.07|114.5|112.9|0
1633107470000|2021-10-01 16:57:50|114.84|113.24|115.18|113.58|115.35|113.75|114.84|113.24|0
1633107480000|2021-10-01 16:58:00|114.84|113.24|114.84|113.24|115.01|113.41|114.84|113.24|0
1633107490000|2021-10-01 16:58:10|115.01|113.41|114.84|113.24|115.01|113.41|114.84|113.24|0
1633107500000|2021-10-01 16:58:20|114.66|113.06|114.66|113.06|114.66|113.06|114.49|112.89|0
1633107510000|2021-10-01 16:58:30|114.84|113.24|114.66|113.06|114.84|113.24|114.66|113.06|0
1633107520000|2021-10-01 16:58:40|114.49|112.89|114.32|112.72|114.84|113.24|114.32|112.72|0
1633107530000|2021-10-01 16:58:50|114.15|112.55|114.32|112.72|114.32|112.72|114.15|112.55|0
1633107540000|2021-10-01 16:59:00|114.15|112.55|114.32|112.72|114.32|112.72|113.81|112.21|0
1633107550000|2021-10-01 16:59:10|113.64|112.04|113.55|111.95|113.81|112.21|113.55|111.95|0
1633107560000|2021-10-01 16:59:20|113.13|111.53|113.13|111.53|113.13|111.53|112.96|111.36|0
1633107570000|2021-10-01 16:59:30|113.47|111.87|113.81|112.21|113.98|112.38|113.47|111.87|0
1633107580000|2021-10-01 16:59:40|113.98|112.38|114.49|112.89|114.49|112.89|113.98|112.38|0
1633107590000|2021-10-01 16:59:50|114.66|113.06|114.15|112.55|114.66|113.06|114.15|112.55|0
1633107600000|2021-10-01 17:00:00|114.49|112.89|114.15|112.55|114.66|113.06|114.15|112.55|0
1633107610000|2021-10-01 17:00:10|113.98|112.38|113.64|112.04|113.98|112.38|113.64|112.04|0
1633107620000|2021-10-01 17:00:20|113.3|111.7|113.47|111.87|113.47|111.87|112.96|111.36|0
1633107630000|2021-10-01 17:00:30|113.81|112.21|113.47|111.87|113.81|112.21|113.47|111.87|0
1633107640000|2021-10-01 17:00:40|112.96|111.36|111.78|110.18|112.96|111.36|111.78|110.18|0
1633107650000|2021-10-01 17:00:50|112.12|110.52|111.61|110.01|112.12|110.52|111.44|109.84|0
1633107660000|2021-10-01 17:01:00|111.44|109.84|112.62|111.02|112.62|111.02|111.44|109.84|0
1633107670000|2021-10-01 17:01:10|112.45|110.85|111.95|110.35|112.62|111.02|111.95|110.35|0
1633107680000|2021-10-01 17:01:20|113.64|112.04|113.81|112.21|113.81|112.21|113.64|112.04|0
1633107690000|2021-10-01 17:01:30|114.15|112.55|114.15|112.55|114.32|112.72|114.15|112.55|0
1633107700000|2021-10-01 17:01:40|114.32|112.72|115|113.4|115|113.4|114.32|112.72|0
1633107710000|2021-10-01 17:01:50|115.51|113.91|115.86|114.26|116.2|114.6|115.51|113.91|0
1633107720000|2021-10-01 17:02:00|115.34|113.74|115.17|113.57|115.51|113.91|115.17|113.57|0
1633107730000|2021-10-01 17:02:10|115.51|113.91|115.51|113.91|115.51|113.91|115.51|113.91|0
1633107740000|2021-10-01 17:02:20|115.34|113.74|115|113.4|115.51|113.91|115|113.4|0
1633107750000|2021-10-01 17:02:30|114.49|112.89|114.32|112.72|114.49|112.89|114.32|112.72|0
1633107760000|2021-10-01 17:02:40|114.66|113.06|115|113.4|115|113.4|114.49|112.89|0
1633107770000|2021-10-01 17:02:50|115.17|113.57|115.17|113.57|115.17|113.57|115.17|113.57|0
1633107780000|2021-10-01 17:03:00|114.83|113.23|115.86|114.26|115.86|114.26|114.83|113.23|0
1633107790000|2021-10-01 17:03:10|116.03|114.43|115.34|113.74|116.03|114.43|115.34|113.74|0
1633107800000|2021-10-01 17:03:20|115.17|113.57|115|113.4|115.34|113.74|115|113.4|0
1633107810000|2021-10-01 17:03:30|114.66|113.06|115.34|113.74|115.34|113.74|114.66|113.06|0
1633107820000|2021-10-01 17:03:40|115.51|113.91|115.68|114.08|115.68|114.08|115.51|113.91|0
1633107830000|2021-10-01 17:03:50|116.03|114.43|115.68|114.08|116.03|114.43|115.51|113.91|0
1633107840000|2021-10-01 17:04:00|115.85|114.25|115.17|113.57|115.85|114.25|115.17|113.57|0
1633107850000|2021-10-01 17:04:10|114.83|113.23|115.17|113.57|115.17|113.57|114.66|113.06|0
1633107860000|2021-10-01 17:04:20|115|113.4|115|113.4|115|113.4|114.83|113.23|0
1633107870000|2021-10-01 17:04:30|114.66|113.06|114.66|113.06|114.83|113.23|114.66|113.06|0
1633107880000|2021-10-01 17:04:40|114.48|112.88|114.65|113.05|114.66|113.06|114.48|112.88|0
1633107890000|2021-10-01 17:04:50|115|113.4|114.83|113.23|115|113.4|114.83|113.23|0
1633107900000|2021-10-01 17:05:00|115|113.4|114.65|113.05|115|113.4|114.65|113.05|0
1633107910000|2021-10-01 17:05:10|114.83|113.23|115.51|113.91|115.51|113.91|114.83|113.23|0
1633107920000|2021-10-01 17:05:20|115.34|113.74|115.85|114.25|115.85|114.25|115.34|113.74|0
1633107930000|2021-10-01 17:05:30|115.68|114.08|116.19|114.59|116.19|114.59|115.68|114.08|0
1633107940000|2021-10-01 17:05:40|116.37|114.77|116.37|114.77|116.54|114.94|116.37|114.77|0
1633107950000|2021-10-01 17:05:50|116.19|114.59|116.02|114.42|116.19|114.59|115.85|114.25|0
1633107960000|2021-10-01 17:06:00|116.19|114.59|116.54|114.94|116.54|114.94|116.19|114.59|0
1633107970000|2021-10-01 17:06:10|116.19|114.59|116.19|114.59|116.19|114.59|116.02|114.42|0
1633107980000|2021-10-01 17:06:20|116.02|114.42|116.37|114.77|116.37|114.77|116.02|114.42|0
1633107990000|2021-10-01 17:06:30|116.19|114.59|116.37|114.77|116.54|114.94|116.19|114.59|0
1633108000000|2021-10-01 17:06:40|116.54|114.94|116.54|114.94|116.54|114.94|116.36|114.76|0
1633108010000|2021-10-01 17:06:50|116.88|115.28|116.88|115.28|116.88|115.28|116.88|115.28|0
1633108020000|2021-10-01 17:07:00|116.71|115.11|116.54|114.94|116.71|115.11|116.54|114.94|0
1633108030000|2021-10-01 17:07:10|116.36|114.76|116.54|114.94|116.71|115.11|116.36|114.76|0
1633108040000|2021-10-01 17:07:20|116.36|114.76|116.54|114.94|116.54|114.94|116.36|114.76|0
1633108050000|2021-10-01 17:07:30|116.71|115.11|116.54|114.94|116.71|115.11|116.54|114.94|0
1633108060000|2021-10-01 17:07:40|116.88|115.28|116.88|115.28|116.88|115.28|116.88|115.28|0
1633108070000|2021-10-01 17:07:50|116.71|115.11|116.71|115.11|116.71|115.11|116.54|114.94|0
1633108080000|2021-10-01 17:08:00|116.36|114.76|116.02|114.42|116.36|114.76|116.02|114.42|0
1633108090000|2021-10-01 17:08:10|116.19|114.59|114.99|113.39|116.19|114.59|114.99|113.39|0
1633108100000|2021-10-01 17:08:20|115.16|113.56|115.33|113.73|115.33|113.73|115.16|113.56|0
1633108110000|2021-10-01 17:08:30|115.68|114.08|115.5|113.9|115.68|114.08|115.5|113.9|0
1633108120000|2021-10-01 17:08:40|115.16|113.56|115.68|114.08|115.85|114.25|115.16|113.56|0
1633108130000|2021-10-01 17:08:50|115.85|114.25|115.85|114.25|116.02|114.42|115.85|114.25|0
1633108140000|2021-10-01 17:09:00|116.53|114.93|116.36|114.76|116.53|114.93|116.36|114.76|0
1633108150000|2021-10-01 17:09:10|116.53|114.93|116.88|115.28|116.88|115.28|116.53|114.93|0
1633108160000|2021-10-01 17:09:20|117.22|115.62|117.39|115.79|117.39|115.79|117.22|115.62|0
1633108170000|2021-10-01 17:09:30|117.57|115.97|118.09|116.49|118.09|116.49|117.57|115.97|0
1633108180000|2021-10-01 17:09:40|118.61|117.01|118.43|116.83|118.78|117.18|118.43|116.83|0
1633108190000|2021-10-01 17:09:50|118.78|117.18|119.13|117.53|119.13|117.53|118.78|117.18|0
1633108200000|2021-10-01 17:10:00|119.65|118.05|120.17|118.57|120.35|118.75|119.65|118.05|0
1633108210000|2021-10-01 17:10:10|120.35|118.75|120|118.4|120.35|118.75|120|118.4|0
1633108220000|2021-10-01 17:10:20|120.35|118.75|119.91|118.31|120.35|118.75|119.91|118.31|0
1633108230000|2021-10-01 17:10:30|119.82|118.22|119.13|117.53|119.82|118.22|119.13|117.53|0
1633108240000|2021-10-01 17:10:40|119.3|117.7|118.95|117.35|119.3|117.7|118.95|117.35|0
1633108250000|2021-10-01 17:10:50|119.13|117.53|119.13|117.53|119.13|117.53|118.95|117.35|0
1633108260000|2021-10-01 17:11:00|119.3|117.7|118.78|117.18|119.3|117.7|118.78|117.18|0
1633108270000|2021-10-01 17:11:10|118.95|117.35|118.78|117.18|118.95|117.35|118.78|117.18|0
1633108280000|2021-10-01 17:11:20|118.95|117.35|118.78|117.18|118.95|117.35|118.78|117.18|0
1633108290000|2021-10-01 17:11:30|118.43|116.83|118.08|116.48|118.43|116.83|118.08|116.48|0
1633108300000|2021-10-01 17:11:40|118.26|116.66|118.43|116.83|118.6|117|118.26|116.66|0
1633108310000|2021-10-01 17:11:50|118.26|116.66|118.43|116.83|118.43|116.83|118.26|116.66|0
1633108320000|2021-10-01 17:12:00|118.26|116.66|118.78|117.18|118.78|117.18|118.26|116.66|0
1633108330000|2021-10-01 17:12:10|118.95|117.35|118.78|117.18|118.95|117.35|118.78|117.18|0
1633108340000|2021-10-01 17:12:20|118.95|117.35|118.78|117.18|118.95|117.35|118.78|117.18|0
1633108350000|2021-10-01 17:12:30|118.43|116.83|118.6|117|118.6|117|118.43|116.83|0
1633108360000|2021-10-01 17:12:40|118.95|117.35|119.12|117.52|119.12|117.52|118.78|117.18|0
1633108370000|2021-10-01 17:12:50|118.95|117.35|118.95|117.35|118.95|117.35|118.78|117.18|0
1633108380000|2021-10-01 17:13:00|119.12|117.52|118.95|117.35|119.12|117.52|118.78|117.18|0
1633108390000|2021-10-01 17:13:10|119.12|117.52|119.12|117.52|119.12|117.52|118.95|117.35|0
1633108400000|2021-10-01 17:13:20|118.95|117.35|118.95|117.35|119.12|117.52|118.95|117.35|0
1633108410000|2021-10-01 17:13:30|119.12|117.52|119.47|117.87|119.47|117.87|119.12|117.52|0
1633108420000|2021-10-01 17:13:40|119.64|118.04|119.64|118.04|119.64|118.04|119.64|118.04|0
1633108430000|2021-10-01 17:13:50|119.82|118.22|119.12|117.52|119.82|118.22|119.12|117.52|0
1633108440000|2021-10-01 17:14:00|118.77|117.17|118.77|117.17|118.95|117.35|118.77|117.17|0
1633108450000|2021-10-01 17:14:10|118.95|117.35|118.77|117.17|118.95|117.35|118.77|117.17|0
1633108460000|2021-10-01 17:14:20|118.95|117.35|118.43|116.83|118.95|117.35|118.43|116.83|0
1633108470000|2021-10-01 17:14:30|118.25|116.65|118.43|116.83|118.43|116.83|118.25|116.65|0
1633108480000|2021-10-01 17:14:40|118.6|117|118.6|117|118.77|117.17|118.6|117|0
1633108490000|2021-10-01 17:14:50|118.95|117.35|118.95|117.35|118.95|117.35|118.77|117.17|0
1633108500000|2021-10-01 17:15:00|119.47|117.87|119.47|117.87|119.64|118.04|119.29|117.69|0
1633108510000|2021-10-01 17:15:10|119.12|117.52|119.82|118.22|119.82|118.22|119.12|117.52|0
1633108520000|2021-10-01 17:15:20|119.47|117.87|119.47|117.87|119.64|118.04|119.47|117.87|0
1633108530000|2021-10-01 17:15:30|119.64|118.04|119.99|118.39|119.99|118.39|119.64|118.04|0
1633108540000|2021-10-01 17:15:40|120.34|118.74|120.51|118.91|120.51|118.91|120.34|118.74|0
1633108550000|2021-10-01 17:15:50|120.34|118.74|120.34|118.74|120.51|118.91|120.16|118.56|0
1633108560000|2021-10-01 17:16:00|120.16|118.56|120.16|118.56|120.34|118.74|120.16|118.56|0
1633108570000|2021-10-01 17:16:10|119.64|118.04|119.82|118.22|119.82|118.22|119.47|117.87|0
1633108580000|2021-10-01 17:16:20|119.64|118.04|119.64|118.04|119.81|118.21|119.64|118.04|0
1633108590000|2021-10-01 17:16:30|119.81|118.21|119.64|118.04|119.99|118.39|119.64|118.04|0
1633108600000|2021-10-01 17:16:40|119.81|118.21|119.64|118.04|119.81|118.21|119.47|117.87|0
1633108610000|2021-10-01 17:16:50|119.81|118.21|119.64|118.04|119.81|118.21|119.64|118.04|0
1633108620000|2021-10-01 17:17:00|119.47|117.87|119.47|117.87|119.47|117.87|119.47|117.87|0
1633108630000|2021-10-01 17:17:10|119.46|117.86|119.64|118.04|119.81|118.21|119.46|117.86|0
1633108640000|2021-10-01 17:17:20|119.46|117.86|119.46|117.86|119.46|117.86|119.46|117.86|0
1633108650000|2021-10-01 17:17:30|119.29|117.69|119.12|117.52|119.46|117.86|118.94|117.34|0
1633108670000|2021-10-01 17:17:50|118.94|117.34|118.94|117.34|118.94|117.34|118.94|117.34|0
1633108680000|2021-10-01 17:18:00|119.12|117.52|118.77|117.17|119.12|117.52|118.77|117.17|0
1633108690000|2021-10-01 17:18:10|118.59|116.99|118.59|116.99|118.77|117.17|118.59|116.99|0
1633108700000|2021-10-01 17:18:20|118.25|116.65|118.07|116.47|118.25|116.65|118.07|116.47|0
1633108710000|2021-10-01 17:18:30|118.42|116.82|118.42|116.82|118.42|116.82|118.25|116.65|0
1633108720000|2021-10-01 17:18:40|118.59|116.99|118.59|116.99|118.59|116.99|118.59|116.99|0
1633108730000|2021-10-01 17:18:50|118.77|117.17|118.77|117.17|118.77|117.17|118.42|116.82|0
1633108740000|2021-10-01 17:19:00|118.59|116.99|118.42|116.82|118.59|116.99|118.42|116.82|0
1633108750000|2021-10-01 17:19:10|118.59|116.99|119.29|117.69|119.29|117.69|118.59|116.99|0
1633108760000|2021-10-01 17:19:20|119.46|117.86|119.29|117.69|119.46|117.86|119.29|117.69|0
1633108770000|2021-10-01 17:19:30|118.77|117.17|118.94|117.34|118.94|117.34|118.77|117.17|0
1633108780000|2021-10-01 17:19:40|118.77|117.17|118.77|117.17|118.94|117.34|118.77|117.17|0
1633108790000|2021-10-01 17:19:50|118.76|117.16|118.94|117.34|118.94|117.34|118.76|117.16|0
1633108800000|2021-10-01 17:20:00|118.76|117.16|119.11|117.51|119.11|117.51|118.42|116.82|0
1633108810000|2021-10-01 17:20:10|118.76|117.16|118.94|117.34|118.94|117.34|118.76|117.16|0
1633108820000|2021-10-01 17:20:20|119.11|117.51|119.11|117.51|119.29|117.69|119.11|117.51|0
1633108830000|2021-10-01 17:20:30|118.94|117.34|119.11|117.51|119.11|117.51|118.94|117.34|0
1633108840000|2021-10-01 17:20:40|119.29|117.69|119.46|117.86|119.46|117.86|119.11|117.51|0
1633108850000|2021-10-01 17:20:50|119.63|118.03|119.29|117.69|119.81|118.21|119.29|117.69|0
1633108860000|2021-10-01 17:21:00|119.28|117.68|119.63|118.03|119.63|118.03|119.11|117.51|0
1633108870000|2021-10-01 17:21:10|119.81|118.21|119.63|118.03|119.81|118.21|119.63|118.03|0
1633108880000|2021-10-01 17:21:20|119.46|117.86|119.63|118.03|119.63|118.03|119.28|117.68|0
1633108890000|2021-10-01 17:21:30|119.46|117.86|119.63|118.03|119.63|118.03|119.46|117.86|0
1633108910000|2021-10-01 17:21:50|119.46|117.86|119.54|117.94|119.54|117.94|119.28|117.68|0
1633108920000|2021-10-01 17:22:00|119.46|117.86|119.46|117.86|119.46|117.86|119.46|117.86|0
1633108930000|2021-10-01 17:22:10|119.28|117.68|119.28|117.68|119.28|117.68|119.11|117.51|0
1633108940000|2021-10-01 17:22:20|119.46|117.86|119.63|118.03|119.63|118.03|119.46|117.86|0
1633108950000|2021-10-01 17:22:30|119.46|117.86|119.46|117.86|119.63|118.03|119.46|117.86|0
1633108960000|2021-10-01 17:22:40|119.28|117.68|119.54|117.94|119.54|117.94|119.28|117.68|0
1633108970000|2021-10-01 17:22:50|119.63|118.03|119.81|118.21|119.98|118.38|119.63|118.03|0
1633108980000|2021-10-01 17:23:00|119.8|118.2|119.8|118.2|119.98|118.38|119.8|118.2|0
1633108990000|2021-10-01 17:23:10|119.63|118.03|120.15|118.55|120.15|118.55|119.63|118.03|0
1633109000000|2021-10-01 17:23:20|120.33|118.73|120.5|118.9|120.68|119.08|120.33|118.73|0
1633109010000|2021-10-01 17:23:30|120.68|119.08|120.15|118.55|120.68|119.08|120.15|118.55|0
1633109020000|2021-10-01 17:23:40|119.98|118.38|119.8|118.2|119.98|118.38|119.8|118.2|0
1633109030000|2021-10-01 17:23:50|119.63|118.03|119.98|118.38|119.98|118.38|119.63|118.03|0
1633109040000|2021-10-01 17:24:00|119.8|118.2|119.63|118.03|119.8|118.2|119.63|118.03|0
1633109050000|2021-10-01 17:24:10|119.8|118.2|120.33|118.73|120.33|118.73|119.8|118.2|0
1633109060000|2021-10-01 17:24:20|120.5|118.9|121.03|119.43|121.03|119.43|120.5|118.9|0
1633109070000|2021-10-01 17:24:30|120.85|119.25|120.33|118.73|120.85|119.25|120.33|118.73|0
1633109080000|2021-10-01 17:24:40|120.5|118.9|120.33|118.73|120.5|118.9|120.33|118.73|0
1633109090000|2021-10-01 17:24:50|120.15|118.55|120.33|118.73|120.33|118.73|120.15|118.55|0
1633109100000|2021-10-01 17:25:00|120.41|118.81|120.33|118.73|120.5|118.9|120.33|118.73|0
1633109110000|2021-10-01 17:25:10|120.5|118.9|120.85|119.25|121.03|119.43|120.5|118.9|0
1633109120000|2021-10-01 17:25:20|121.03|119.43|121.2|119.6|121.2|119.6|121.03|119.43|0
1633109130000|2021-10-01 17:25:30|121.03|119.43|121.2|119.6|121.2|119.6|121.03|119.43|0
1633109140000|2021-10-01 17:25:40|120.85|119.25|120.67|119.07|120.85|119.25|120.67|119.07|0
1633109150000|2021-10-01 17:25:50|120.5|118.9|120.67|119.07|120.85|119.25|120.5|118.9|0
1633109160000|2021-10-01 17:26:00|120.32|118.72|120.32|118.72|120.32|118.72|120.15|118.55|0
1633109170000|2021-10-01 17:26:10|120.15|118.55|120.15|118.55|120.15|118.55|119.97|118.37|0
1633109180000|2021-10-01 17:26:20|119.97|118.37|120.15|118.55|120.15|118.55|119.97|118.37|0
1633109190000|2021-10-01 17:26:30|120.32|118.72|120.32|118.72|120.32|118.72|120.15|118.55|0
1633109200000|2021-10-01 17:26:40|120.15|118.55|120.06|118.46|120.15|118.55|119.97|118.37|0
1633109210000|2021-10-01 17:26:50|119.8|118.2|119.62|118.02|119.8|118.2|119.62|118.02|0
1633109220000|2021-10-01 17:27:00|119.8|118.2|119.8|118.2|119.8|118.2|119.62|118.02|0
1633109230000|2021-10-01 17:27:10|120.15|118.55|119.97|118.37|120.15|118.55|119.97|118.37|0
1633109240000|2021-10-01 17:27:20|120.15|118.55|120.32|118.72|120.5|118.9|119.97|118.37|0
1633109250000|2021-10-01 17:27:30|120.5|118.9|120.15|118.55|120.5|118.9|120.15|118.55|0
1633109260000|2021-10-01 17:27:40|120.06|118.46|120.15|118.55|120.32|118.72|120.06|118.46|0
1633109270000|2021-10-01 17:27:50|120.32|118.72|120.67|119.07|120.67|119.07|120.32|118.72|0
1633109280000|2021-10-01 17:28:00|120.5|118.9|120.15|118.55|120.5|118.9|120.15|118.55|0
1633109290000|2021-10-01 17:28:10|120.32|118.72|120.32|118.72|120.5|118.9|120.32|118.72|0
1633109300000|2021-10-01 17:28:20|120.15|118.55|120.15|118.55|120.15|118.55|120.15|118.55|0
1633109310000|2021-10-01 17:28:30|119.97|118.37|120.15|118.55|120.15|118.55|119.97|118.37|0
1633109320000|2021-10-01 17:28:40|120.32|118.72|120.5|118.9|120.5|118.9|120.32|118.72|0
1633109340000|2021-10-01 17:29:00|120.15|118.55|119.97|118.37|120.15|118.55|119.97|118.37|0
1633109350000|2021-10-01 17:29:10|120.14|118.54|120.32|118.72|120.32|118.72|119.8|118.2|0
1633109360000|2021-10-01 17:29:20|120.14|118.54|120.14|118.54|120.14|118.54|120.14|118.54|0
1633109370000|2021-10-01 17:29:30|119.97|118.37|119.79|118.19|119.97|118.37|119.62|118.02|0
1633109380000|2021-10-01 17:29:40|119.97|118.37|119.62|118.02|119.97|118.37|119.62|118.02|0
1633109390000|2021-10-01 17:29:50|119.79|118.19|119.45|117.85|119.79|118.19|119.45|117.85|0
1633109400000|2021-10-01 17:30:00|119.97|118.37|119.79|118.19|120.14|118.54|119.79|118.19|0
1633109410000|2021-10-01 17:30:10|120.14|118.54|119.97|118.37|120.14|118.54|119.97|118.37|0
1633109420000|2021-10-01 17:30:20|119.79|118.19|119.62|118.02|119.79|118.19|119.62|118.02|0
1633109430000|2021-10-01 17:30:30|119.97|118.37|120.14|118.54|120.14|118.54|119.97|118.37|0
1633109440000|2021-10-01 17:30:40|119.97|118.37|120.84|119.24|120.84|119.24|119.97|118.37|0
1633109450000|2021-10-01 17:30:50|121.02|119.42|120.84|119.24|121.02|119.42|120.84|119.24|0
1633109460000|2021-10-01 17:31:00|120.32|118.72|120.67|119.07|120.67|119.07|120.32|118.72|0
1633109470000|2021-10-01 17:31:10|120.49|118.89|120.84|119.24|120.84|119.24|120.49|118.89|0
1633109480000|2021-10-01 17:31:20|121.02|119.42|121.02|119.42|121.02|119.42|121.02|119.42|0
1633109490000|2021-10-01 17:31:30|120.84|119.24|120.49|118.89|121.02|119.42|120.49|118.89|0
1633109500000|2021-10-01 17:31:40|120.67|119.07|120.84|119.24|121.02|119.42|120.67|119.07|0
1633109510000|2021-10-01 17:31:50|120.67|119.07|120.67|119.07|120.84|119.24|120.67|119.07|0
1633109520000|2021-10-01 17:32:00|121.02|119.42|120.84|119.24|121.02|119.42|120.84|119.24|0
1633109530000|2021-10-01 17:32:10|121.02|119.42|121.02|119.42|121.02|119.42|121.02|119.42|0
1633109540000|2021-10-01 17:32:20|120.84|119.24|121.02|119.42|121.02|119.42|120.84|119.24|0
1633109550000|2021-10-01 17:32:30|120.84|119.24|120.84|119.24|121.02|119.42|120.84|119.24|0
1633109560000|2021-10-01 17:32:40|121.02|119.42|121.19|119.59|121.19|119.59|121.02|119.42|0
1633109570000|2021-10-01 17:32:50|121.01|119.41|120.84|119.24|121.01|119.41|120.84|119.24|0
1633109580000|2021-10-01 17:33:00|121.01|119.41|121.37|119.77|121.37|119.77|121.01|119.41|0
1633109590000|2021-10-01 17:33:10|121.72|120.12|122.07|120.47|122.07|120.47|121.72|120.12|0
1633109600000|2021-10-01 17:33:20|122.25|120.65|122.07|120.47|122.25|120.65|122.07|120.47|0
1633109610000|2021-10-01 17:33:30|122.24|120.64|122.6|121|122.6|121|122.24|120.64|0
1633109620000|2021-10-01 17:33:40|122.77|121.17|123.13|121.53|123.13|121.53|122.77|121.17|0
1633109630000|2021-10-01 17:33:50|123.3|121.7|123.84|122.24|123.84|122.24|123.3|121.7|0
1633109640000|2021-10-01 17:34:00|124.01|122.41|123.66|122.06|124.01|122.41|123.66|122.06|0
1633109650000|2021-10-01 17:34:10|123.48|121.88|123.13|121.53|123.48|121.88|123.13|121.53|0
1633109660000|2021-10-01 17:34:20|123.3|121.7|123.66|122.06|123.66|122.06|123.3|121.7|0
1633109670000|2021-10-01 17:34:30|123.48|121.88|123.48|121.88|123.48|121.88|123.3|121.7|0
1633109680000|2021-10-01 17:34:40|123.3|121.7|123.13|121.53|123.48|121.88|123.13|121.53|0
1633109690000|2021-10-01 17:34:50|123.3|121.7|123.66|122.06|123.66|122.06|123.3|121.7|0
1633109700000|2021-10-01 17:35:00|123.3|121.7|123.66|122.06|123.66|122.06|123.3|121.7|0
1633109710000|2021-10-01 17:35:10|123.48|121.88|124.01|122.41|124.01|122.41|123.48|121.88|0
1633109720000|2021-10-01 17:35:20|123.83|122.23|124.37|122.77|124.37|122.77|123.83|122.23|0
1633109730000|2021-10-01 17:35:30|124.19|122.59|124.37|122.77|124.37|122.77|124.19|122.59|0
1633109740000|2021-10-01 17:35:40|124.19|122.59|124.37|122.77|124.37|122.77|124.19|122.59|0
1633109750000|2021-10-01 17:35:50|124.19|122.59|124.19|122.59|124.19|122.59|124.19|122.59|0
1633109760000|2021-10-01 17:36:00|124.37|122.77|124.54|122.94|124.54|122.94|124.37|122.77|0
1633109770000|2021-10-01 17:36:10|124.37|122.77|124.54|122.94|124.72|123.12|124.37|122.77|0
1633109780000|2021-10-01 17:36:20|124.72|123.12|124.9|123.3|124.9|123.3|124.72|123.12|0
1633109790000|2021-10-01 17:36:30|124.72|123.12|124.36|122.76|124.72|123.12|124.36|122.76|0
1633109800000|2021-10-01 17:36:40|125.68|124.08|125.68|124.08|125.85|124.25|125.68|124.08|0
1633109810000|2021-10-01 17:36:50|124.81|123.21|124.81|123.21|124.99|123.39|124.81|123.21|0
1633109820000|2021-10-01 17:37:00|124.63|123.03|124.63|123.03|124.63|123.03|124.63|123.03|0
1633109830000|2021-10-01 17:37:10|124.45|122.85|124.45|122.85|124.45|122.85|124.27|122.67|0
1633109840000|2021-10-01 17:37:20|124.27|122.67|124.45|122.85|124.45|122.85|124.1|122.5|0
1633109850000|2021-10-01 17:37:30|124.27|122.67|124.27|122.67|124.45|122.85|124.27|122.67|0
1633109860000|2021-10-01 17:37:40|124.1|122.5|124.1|122.5|124.1|122.5|124.1|122.5|0
1633109870000|2021-10-01 17:37:50|123.92|122.32|124.1|122.5|124.27|122.67|123.92|122.32|0
1633109880000|2021-10-01 17:38:00|124.27|122.67|124.27|122.67|124.45|122.85|124.27|122.67|0
1633109890000|2021-10-01 17:38:10|124.45|122.85|124.1|122.5|124.45|122.85|124.1|122.5|0
1633109900000|2021-10-01 17:38:20|124.27|122.67|124.1|122.5|124.27|122.67|124.1|122.5|0
1633109910000|2021-10-01 17:38:30|123.92|122.32|123.92|122.32|123.92|122.32|123.92|122.32|0
1633109920000|2021-10-01 17:38:40|123.74|122.14|123.74|122.14|123.74|122.14|123.74|122.14|0
1633109930000|2021-10-01 17:38:50|123.92|122.32|123.92|122.32|123.92|122.32|123.92|122.32|0
1633109940000|2021-10-01 17:39:00|124.27|122.67|124.09|122.49|124.27|122.67|124.09|122.49|0
1633109950000|2021-10-01 17:39:10|124|122.4|124|122.4|124|122.4|124|122.4|0
1633109960000|2021-10-01 17:39:20|124.09|122.49|124.27|122.67|124.27|122.67|123.92|122.32|0
1633109970000|2021-10-01 17:39:30|124.45|122.85|124.27|122.67|124.45|122.85|124.27|122.67|0
1633109980000|2021-10-01 17:39:40|124.09|122.49|124.45|122.85|124.45|122.85|124.09|122.49|0
1633109990000|2021-10-01 17:39:50|124.27|122.67|124.27|122.67|124.27|122.67|124.27|122.67|0
1633110000000|2021-10-01 17:40:00|124.45|122.85|124.45|122.85|124.63|123.03|124.45|122.85|0
1633110010000|2021-10-01 17:40:10|124.63|123.03|124.62|123.02|124.8|123.2|124.62|123.02|0
1633110020000|2021-10-01 17:40:20|124.8|123.2|124.62|123.02|124.8|123.2|124.62|123.02|0
1633110030000|2021-10-01 17:40:30|124.8|123.2|124.8|123.2|124.8|123.2|124.8|123.2|0
1633110040000|2021-10-01 17:40:40|124.62|123.02|124.62|123.02|124.62|123.02|124.62|123.02|0
1633110050000|2021-10-01 17:40:50|124.8|123.2|124.8|123.2|124.8|123.2|124.8|123.2|0
1633110060000|2021-10-01 17:41:00|124.98|123.38|124.98|123.38|124.98|123.38|124.98|123.38|0
1633110070000|2021-10-01 17:41:10|124.8|123.2|124.8|123.2|124.8|123.2|124.8|123.2|0
1633110080000|2021-10-01 17:41:20|124.98|123.38|125.16|123.56|125.16|123.56|124.98|123.38|0
1633110090000|2021-10-01 17:41:30|124.98|123.38|124.98|123.38|124.98|123.38|124.98|123.38|0
1633110100000|2021-10-01 17:41:40|124.8|123.2|125.16|123.56|125.16|123.56|124.8|123.2|0
1633110110000|2021-10-01 17:41:50|124.98|123.38|125.16|123.56|125.16|123.56|124.98|123.38|0
1633110120000|2021-10-01 17:42:00|125.33|123.73|125.16|123.56|125.33|123.73|125.16|123.56|0
1633110130000|2021-10-01 17:42:10|125.33|123.73|125.33|123.73|125.33|123.73|125.33|123.73|0
1633110140000|2021-10-01 17:42:20|124.98|123.38|125.33|123.73|125.33|123.73|124.98|123.38|0
1633110150000|2021-10-01 17:42:30|125.51|123.91|125.51|123.91|125.51|123.91|125.51|123.91|0
1633110160000|2021-10-01 17:42:40|125.33|123.73|125.33|123.73|125.33|123.73|125.15|123.55|0
1633110170000|2021-10-01 17:42:50|124.98|123.38|124.98|123.38|124.98|123.38|124.98|123.38|0
1633110180000|2021-10-01 17:43:00|125.15|123.55|125.33|123.73|125.33|123.73|125.15|123.55|0
1633110190000|2021-10-01 17:43:10|125.51|123.91|125.33|123.73|125.51|123.91|125.33|123.73|0
1633110200000|2021-10-01 17:43:20|125.15|123.55|124.98|123.38|125.15|123.55|124.98|123.38|0
1633110210000|2021-10-01 17:43:30|125.15|123.55|125.15|123.55|125.15|123.55|125.15|123.55|0
1633110220000|2021-10-01 17:43:40|125.33|123.73|125.33|123.73|125.51|123.91|125.33|123.73|0
1633110230000|2021-10-01 17:43:50|125.15|123.55|125.33|123.73|125.33|123.73|125.15|123.55|0
1633110240000|2021-10-01 17:44:00|125.15|123.55|124.97|123.37|125.15|123.55|124.97|123.37|0
1633110250000|2021-10-01 17:44:10|124.8|123.2|124.8|123.2|124.97|123.37|124.8|123.2|0
1633110260000|2021-10-01 17:44:20|125.15|123.55|125.15|123.55|125.33|123.73|125.15|123.55|0
1633110270000|2021-10-01 17:44:30|125.33|123.73|125.86|124.26|125.86|124.26|125.33|123.73|0
1633110280000|2021-10-01 17:44:40|125.69|124.09|126.04|124.44|126.04|124.44|125.69|124.09|0
1633110290000|2021-10-01 17:44:50|125.69|124.09|126.04|124.44|126.04|124.44|125.69|124.09|0
1633110300000|2021-10-01 17:45:00|126.22|124.62|126.04|124.44|126.22|124.62|126.04|124.44|0
1633110310000|2021-10-01 17:45:10|125.86|124.26|125.86|124.26|126.04|124.44|125.86|124.26|0
1633110320000|2021-10-01 17:45:20|125.69|124.09|125.33|123.73|125.69|124.09|125.33|123.73|0
1633110330000|2021-10-01 17:45:30|125.51|123.91|125.51|123.91|125.51|123.91|125.51|123.91|0
1633110340000|2021-10-01 17:45:40|125.68|124.08|125.51|123.91|125.68|124.08|125.33|123.73|0
1633110350000|2021-10-01 17:45:50|125.68|124.08|125.51|123.91|125.68|124.08|125.51|123.91|0
1633110360000|2021-10-01 17:46:00|125.68|124.08|125.86|124.26|126.04|124.44|125.68|124.08|0
1633110370000|2021-10-01 17:46:10|126.04|124.44|126.04|124.44|126.04|124.44|126.04|124.44|0
1633110380000|2021-10-01 17:46:20|125.86|124.26|125.86|124.26|125.86|124.26|125.86|124.26|0
1633110390000|2021-10-01 17:46:30|125.51|123.91|126.4|124.8|126.58|124.98|125.51|123.91|0
1633110400000|2021-10-01 17:46:40|126.22|124.62|126.22|124.62|126.22|124.62|126.22|124.62|0
1633110410000|2021-10-01 17:46:50|126.4|124.8|126.4|124.8|126.4|124.8|126.4|124.8|0
1633110420000|2021-10-01 17:47:00|126.58|124.98|126.58|124.98|126.58|124.98|126.4|124.8|0
1633110430000|2021-10-01 17:47:10|126.22|124.62|126.58|124.98|126.75|125.15|126.22|124.62|0
1633110440000|2021-10-01 17:47:20|126.75|125.15|127.11|125.51|127.11|125.51|126.75|125.15|0
1633110450000|2021-10-01 17:47:30|127.29|125.69|127.29|125.69|127.29|125.69|127.29|125.69|0
1633110460000|2021-10-01 17:47:40|127.47|125.87|127.83|126.23|127.83|126.23|127.47|125.87|0
1633110470000|2021-10-01 17:47:50|128.19|126.59|129.27|127.67|129.27|127.67|128.19|126.59|0
1633110480000|2021-10-01 17:48:00|129.63|128.03|129.81|128.21|129.81|128.21|129.63|128.03|0
1633110490000|2021-10-01 17:48:10|129.27|127.67|129.54|127.94|129.81|128.21|129.27|127.67|0
1633110500000|2021-10-01 17:48:20|130.18|128.58|130.9|129.3|130.9|129.3|130.18|128.58|0
1633110510000|2021-10-01 17:48:30|130.72|129.12|130.72|129.12|130.72|129.12|130.54|128.94|0
1633110520000|2021-10-01 17:48:40|131.08|129.48|130.54|128.94|131.08|129.48|130.54|128.94|0
1633110530000|2021-10-01 17:48:50|130.72|129.12|130.54|128.94|130.72|129.12|130.54|128.94|0
1633110540000|2021-10-01 17:49:00|130.72|129.12|130.72|129.12|130.9|129.3|130.72|129.12|0
1633110550000|2021-10-01 17:49:10|130.9|129.3|130.72|129.12|130.9|129.3|130.72|129.12|0
1633110560000|2021-10-01 17:49:20|130.9|129.3|131.27|129.67|131.27|129.67|130.9|129.3|0
1633110570000|2021-10-01 17:49:30|131.45|129.85|131.45|129.85|131.63|130.03|131.45|129.85|0
1633110580000|2021-10-01 17:49:40|131.81|130.21|131.63|130.03|131.81|130.21|131.45|129.85|0
1633110590000|2021-10-01 17:49:50|131.81|130.21|131.81|130.21|131.81|130.21|131.45|129.85|0
1633110600000|2021-10-01 17:50:00|131.63|130.03|131.26|129.66|131.63|130.03|131.26|129.66|0
1633110610000|2021-10-01 17:50:10|130.72|129.12|130.72|129.12|131.08|129.48|130.72|129.12|0
1633110620000|2021-10-01 17:50:20|130.9|129.3|130.36|128.76|130.9|129.3|130.36|128.76|0
1633110630000|2021-10-01 17:50:30|130.17|128.57|129.99|128.39|130.17|128.57|129.99|128.39|0
1633110640000|2021-10-01 17:50:40|129.81|128.21|130.35|128.75|130.35|128.75|129.81|128.21|0
1633110650000|2021-10-01 17:50:50|130.17|128.57|130.54|128.94|130.72|129.12|130.17|128.57|0
1633110660000|2021-10-01 17:51:00|130.72|129.12|130.17|128.57|130.72|129.12|130.17|128.57|0
1633110670000|2021-10-01 17:51:10|129.99|128.39|129.99|128.39|129.99|128.39|129.81|128.21|0
1633110680000|2021-10-01 17:51:20|130.17|128.57|129.81|128.21|130.17|128.57|129.81|128.21|0
1633110690000|2021-10-01 17:51:30|129.99|128.39|130.17|128.57|130.35|128.75|129.99|128.39|0
1633110700000|2021-10-01 17:51:40|129.99|128.39|129.81|128.21|129.99|128.39|129.81|128.21|0
1633110710000|2021-10-01 17:51:50|129.63|128.03|129.45|127.85|129.63|128.03|129.45|127.85|0
1633110720000|2021-10-01 17:52:00|129.81|128.21|129.81|128.21|130.17|128.57|129.81|128.21|0
1633110730000|2021-10-01 17:52:10|129.63|128.03|129.99|128.39|129.99|128.39|129.63|128.03|0
1633110740000|2021-10-01 17:52:20|130.35|128.75|130.9|129.3|130.9|129.3|130.35|128.75|0
1633110750000|2021-10-01 17:52:30|130.72|129.12|130.72|129.12|130.9|129.3|130.72|129.12|0
1633110760000|2021-10-01 17:52:40|130.53|128.93|130.17|128.57|130.53|128.93|129.99|128.39|0
1633110770000|2021-10-01 17:52:50|130.35|128.75|130.71|129.11|130.71|129.11|130.35|128.75|0
1633110780000|2021-10-01 17:53:00|130.17|128.57|130.35|128.75|130.35|128.75|130.17|128.57|0
1633110790000|2021-10-01 17:53:10|130.17|128.57|130.17|128.57|130.35|128.75|130.17|128.57|0
1633110800000|2021-10-01 17:53:20|129.99|128.39|129.99|128.39|130.17|128.57|129.99|128.39|0
1633110810000|2021-10-01 17:53:30|129.81|128.21|129.81|128.21|129.99|128.39|129.81|128.21|0
1633110820000|2021-10-01 17:53:40|129.63|128.03|129.63|128.03|129.63|128.03|129.63|128.03|0
1633110830000|2021-10-01 17:53:50|129.81|128.21|130.17|128.57|130.17|128.57|129.63|128.03|0
1633110840000|2021-10-01 17:54:00|130.35|128.75|129.99|128.39|130.35|128.75|129.99|128.39|0
1633110850000|2021-10-01 17:54:10|130.17|128.57|130.17|128.57|130.35|128.75|130.17|128.57|0
1633110860000|2021-10-01 17:54:20|130.35|128.75|130.17|128.57|130.35|128.75|130.17|128.57|0
1633110870000|2021-10-01 17:54:30|130.35|128.75|130.71|129.11|130.71|129.11|130.17|128.57|0
1633110880000|2021-10-01 17:54:40|131.08|129.48|130.89|129.29|131.08|129.48|130.89|129.29|0
1633110890000|2021-10-01 17:54:50|130.71|129.11|130.89|129.29|130.89|129.29|130.71|129.11|0
1633110900000|2021-10-01 17:55:00|131.08|129.48|130.89|129.29|131.08|129.48|130.89|129.29|0
1633110910000|2021-10-01 17:55:10|130.53|128.93|130.35|128.75|130.71|129.11|130.35|128.75|0
1633110920000|2021-10-01 17:55:20|130.17|128.57|130.35|128.75|130.53|128.93|130.17|128.57|0
1633110930000|2021-10-01 17:55:30|130.17|128.57|130.17|128.57|130.17|128.57|129.99|128.39|0
1633110940000|2021-10-01 17:55:40|130.53|128.93|129.26|127.66|130.53|128.93|129.26|127.66|0
1633110950000|2021-10-01 17:55:50|129.08|127.48|129.44|127.84|129.62|128.02|129.08|127.48|0
1633110960000|2021-10-01 17:56:00|129.26|127.66|129.26|127.66|129.26|127.66|129.26|127.66|0
1633110970000|2021-10-01 17:56:10|129.08|127.48|129.08|127.48|129.08|127.48|128.9|127.3|0
1633110980000|2021-10-01 17:56:20|129.26|127.66|129.44|127.84|129.44|127.84|129.26|127.66|0
1633110990000|2021-10-01 17:56:30|129.26|127.66|128.9|127.3|129.26|127.66|128.9|127.3|0
1633111000000|2021-10-01 17:56:40|128.72|127.12|128.72|127.12|128.72|127.12|128.72|127.12|0
1633111010000|2021-10-01 17:56:50|128.54|126.94|128.72|127.12|128.72|127.12|128.54|126.94|0
1633111020000|2021-10-01 17:57:00|128.54|126.94|128.36|126.76|128.54|126.94|128.36|126.76|0
1633111030000|2021-10-01 17:57:10|128.18|126.58|128.18|126.58|128.18|126.58|128.18|126.58|0
1633111040000|2021-10-01 17:57:20|128|126.4|127.46|125.86|128|126.4|127.46|125.86|0
1633111050000|2021-10-01 17:57:30|127.28|125.68|127.82|126.22|127.82|126.22|127.28|125.68|0
1633111060000|2021-10-01 17:57:40|127.64|126.04|127.64|126.04|127.64|126.04|127.64|126.04|0
1633111070000|2021-10-01 17:57:50|127.82|126.22|127.82|126.22|127.82|126.22|127.64|126.04|0
1633111080000|2021-10-01 17:58:00|128|126.4|128.17|126.57|128.17|126.57|128|126.4|0
1633111090000|2021-10-01 17:58:10|128.35|126.75|128.35|126.75|128.35|126.75|128.35|126.75|0
1633111110000|2021-10-01 17:58:30|127.99|126.39|127.63|126.03|127.99|126.39|127.46|125.86|0
1633111120000|2021-10-01 17:58:40|127.45|125.85|127.63|126.03|127.63|126.03|127.45|125.85|0
1633111130000|2021-10-01 17:58:50|127.45|125.85|127.27|125.67|127.45|125.85|127.27|125.67|0
1633111140000|2021-10-01 17:59:00|127.99|126.39|127.81|126.21|128.17|126.57|127.81|126.21|0
1633111150000|2021-10-01 17:59:10|127.63|126.03|127.63|126.03|127.63|126.03|127.45|125.85|0
1633111160000|2021-10-01 17:59:20|127.45|125.85|127.45|125.85|127.45|125.85|127.45|125.85|0
1633111170000|2021-10-01 17:59:30|127.63|126.03|127.81|126.21|127.81|126.21|127.63|126.03|0
1633111180000|2021-10-01 17:59:40|127.63|126.03|127.45|125.85|127.63|126.03|127.45|125.85|0
1633111190000|2021-10-01 17:59:50|127.63|126.03|127.63|126.03|127.81|126.21|127.63|126.03|0
1633111200000|2021-10-01 18:00:00|128.35|126.75|128.35|126.75|128.35|126.75|128.17|126.57|0
1633111210000|2021-10-01 18:00:10|128.53|126.93|128.53|126.93|128.53|126.93|128.35|126.75|0
1633111220000|2021-10-01 18:00:20|128.71|127.11|129.07|127.47|129.07|127.47|128.71|127.11|0
1633111230000|2021-10-01 18:00:30|128.71|127.11|128.71|127.11|128.89|127.29|128.71|127.11|0
1633111240000|2021-10-01 18:00:40|128.89|127.29|129.25|127.65|129.25|127.65|128.89|127.29|0
1633111260000|2021-10-01 18:01:00|129.07|127.47|129.07|127.47|129.07|127.47|128.89|127.29|0
1633111270000|2021-10-01 18:01:10|128.71|127.11|127.81|126.21|128.71|127.11|127.81|126.21|0
1633111280000|2021-10-01 18:01:20|128.17|126.57|128.71|127.11|128.71|127.11|127.99|126.39|0
1633111290000|2021-10-01 18:01:30|128.89|127.29|128.71|127.11|128.89|127.29|128.53|126.93|0
1633111300000|2021-10-01 18:01:40|128.53|126.93|128.53|126.93|128.53|126.93|128.17|126.57|0
1633111310000|2021-10-01 18:01:50|128.17|126.57|128.53|126.93|128.53|126.93|128.17|126.57|0
1633111320000|2021-10-01 18:02:00|128.71|127.11|128.89|127.29|128.89|127.29|128.53|126.93|0
1633111330000|2021-10-01 18:02:10|129.07|127.47|129.25|127.65|129.25|127.65|129.07|127.47|0
1633111340000|2021-10-01 18:02:20|129.07|127.47|129.25|127.65|129.25|127.65|128.89|127.29|0
1633111350000|2021-10-01 18:02:30|129.43|127.83|129.07|127.47|129.43|127.83|129.07|127.47|0
1633111360000|2021-10-01 18:02:40|128.89|127.29|128.89|127.29|128.89|127.29|128.89|127.29|0
1633111370000|2021-10-01 18:02:50|129.07|127.47|129.07|127.47|129.25|127.65|129.07|127.47|0
1633111380000|2021-10-01 18:03:00|129.25|127.65|129.25|127.65|129.25|127.65|129.07|127.47|0
1633111390000|2021-10-01 18:03:10|128.89|127.29|128.53|126.93|128.89|127.29|128.53|126.93|0
1633111400000|2021-10-01 18:03:20|128.71|127.11|128.89|127.29|128.89|127.29|128.71|127.11|0
1633111410000|2021-10-01 18:03:30|129.07|127.47|129.61|128.01|129.61|128.01|129.07|127.47|0
1633111430000|2021-10-01 18:03:50|129.79|128.19|130.15|128.55|130.15|128.55|129.79|128.19|0
1633111440000|2021-10-01 18:04:00|129.97|128.37|129.43|127.83|129.97|128.37|129.43|127.83|0
1633111450000|2021-10-01 18:04:10|129.79|128.19|129.61|128.01|129.79|128.19|129.61|128.01|0
1633111460000|2021-10-01 18:04:20|129.43|127.83|129.97|128.37|129.97|128.37|129.43|127.83|0
1633111470000|2021-10-01 18:04:30|129.61|128.01|129.61|128.01|129.97|128.37|129.61|128.01|0
1633111480000|2021-10-01 18:04:40|129.79|128.19|130.88|129.28|130.88|129.28|129.79|128.19|0
1633111490000|2021-10-01 18:04:50|130.52|128.92|130.33|128.73|130.52|128.92|130.33|128.73|0
1633111500000|2021-10-01 18:05:00|130.52|128.92|130.88|129.28|130.88|129.28|130.52|128.92|0
1633111510000|2021-10-01 18:05:10|131.06|129.46|131.42|129.82|131.43|129.83|130.88|129.28|0
1633111520000|2021-10-01 18:05:20|131.33|129.73|131.42|129.82|131.42|129.82|131.33|129.73|0
1633111530000|2021-10-01 18:05:30|130.88|129.28|131.42|129.82|131.42|129.82|130.88|129.28|0
1633111540000|2021-10-01 18:05:40|131.79|130.19|131.42|129.82|131.79|130.19|131.42|129.82|0
1633111550000|2021-10-01 18:05:50|131.06|129.46|131.42|129.82|131.42|129.82|131.06|129.46|0
1633111560000|2021-10-01 18:06:00|131.24|129.64|131.61|130.01|131.61|130.01|131.24|129.64|0
1633111570000|2021-10-01 18:06:10|131.42|129.82|131.61|130.01|131.61|130.01|131.42|129.82|0
1633111580000|2021-10-01 18:06:20|131.42|129.82|132.52|130.92|132.52|130.92|131.42|129.82|0
1633111590000|2021-10-01 18:06:30|132.34|130.74|132.52|130.92|132.52|130.92|132.34|130.74|0
1633111600000|2021-10-01 18:06:40|132.7|131.1|132.88|131.28|132.88|131.28|132.52|130.92|0
1633111610000|2021-10-01 18:06:50|132.7|131.1|132.52|130.92|132.7|131.1|132.52|130.92|0
1633111620000|2021-10-01 18:07:00|132.88|131.28|132.88|131.28|133.07|131.47|132.88|131.28|0
1633111630000|2021-10-01 18:07:10|133.07|131.47|132.88|131.28|133.07|131.47|132.88|131.28|0
1633111640000|2021-10-01 18:07:20|132.33|130.73|132.7|131.1|132.7|131.1|132.33|130.73|0
1633111650000|2021-10-01 18:07:30|132.52|130.92|132.15|130.55|132.52|130.92|132.15|130.55|0
1633111660000|2021-10-01 18:07:40|131.97|130.37|132.33|130.73|132.33|130.73|131.97|130.37|0
1633111670000|2021-10-01 18:07:50|132.24|130.64|132.52|130.92|132.52|130.92|132.24|130.64|0
1633111680000|2021-10-01 18:08:00|132.33|130.73|132.33|130.73|132.33|130.73|132.15|130.55|0
1633111690000|2021-10-01 18:08:10|132.15|130.55|131.79|130.19|132.15|130.55|131.79|130.19|0
1633111700000|2021-10-01 18:08:20|131.6|130|131.6|130|131.6|130|131.6|130|0
1633111710000|2021-10-01 18:08:30|131.69|130.09|131.42|129.82|131.69|130.09|131.42|129.82|0
1633111720000|2021-10-01 18:08:40|130.87|129.27|131.97|130.37|131.97|130.37|130.87|129.27|0
1633111730000|2021-10-01 18:08:50|131.6|130|131.42|129.82|131.6|130|131.42|129.82|0
1633111740000|2021-10-01 18:09:00|131.24|129.64|131.24|129.64|131.42|129.82|131.24|129.64|0
1633111750000|2021-10-01 18:09:10|131.06|129.46|131.24|129.64|131.24|129.64|131.05|129.45|0
1633111760000|2021-10-01 18:09:20|131.05|129.45|130.96|129.36|131.24|129.64|130.96|129.36|0
1633111770000|2021-10-01 18:09:30|131.05|129.45|131.6|130|131.6|130|131.05|129.45|0
1633111780000|2021-10-01 18:09:40|131.24|129.64|131.05|129.45|131.32|129.72|131.05|129.45|0
1633111790000|2021-10-01 18:09:50|131.42|129.82|131.24|129.64|131.42|129.82|131.24|129.64|0
1633111800000|2021-10-01 18:10:00|131.42|129.82|131.42|129.82|131.6|130|131.42|129.82|0
1633111810000|2021-10-01 18:10:10|131.6|130|131.6|130|131.6|130|131.6|130|0
1633111820000|2021-10-01 18:10:20|131.78|130.18|131.96|130.36|131.96|130.36|131.78|130.18|0
1633111830000|2021-10-01 18:10:30|132.05|130.45|131.78|130.18|132.05|130.45|131.69|130.09|0
1633111840000|2021-10-01 18:10:40|132.15|130.55|132.15|130.55|132.15|130.55|132.15|130.55|0
1633111850000|2021-10-01 18:10:50|131.96|130.36|131.78|130.18|131.96|130.36|131.78|130.18|0
1633111860000|2021-10-01 18:11:00|131.6|130|132.15|130.55|132.33|130.73|131.6|130|0
1633111870000|2021-10-01 18:11:10|131.96|130.36|132.23|130.63|132.33|130.73|131.96|130.36|0
1633111880000|2021-10-01 18:11:20|132.15|130.55|131.96|130.36|132.33|130.73|131.96|130.36|0
1633111890000|2021-10-01 18:11:30|132.15|130.55|131.96|130.36|132.15|130.55|131.96|130.36|0
1633111900000|2021-10-01 18:11:40|131.78|130.18|131.87|130.27|131.87|130.27|131.78|130.18|0
1633111910000|2021-10-01 18:11:50|131.6|130|131.78|130.18|131.78|130.18|131.23|129.63|0
1633111920000|2021-10-01 18:12:00|131.6|130|131.6|130|131.6|130|131.6|130|0
1633111930000|2021-10-01 18:12:10|131.41|129.81|131.41|129.81|131.41|129.81|131.41|129.81|0
1633111940000|2021-10-01 18:12:20|131.23|129.63|131.23|129.63|131.23|129.63|131.23|129.63|0
1633111950000|2021-10-01 18:12:30|131.41|129.81|131.32|129.72|131.41|129.81|131.23|129.63|0
1633111960000|2021-10-01 18:12:40|131.41|129.81|131.05|129.45|131.41|129.81|131.05|129.45|0
1633111970000|2021-10-01 18:12:50|130.87|129.27|131.05|129.45|131.23|129.63|130.87|129.27|0
1633111980000|2021-10-01 18:13:00|130.87|129.27|131.23|129.63|131.23|129.63|130.87|129.27|0
1633111990000|2021-10-01 18:13:10|131.14|129.54|131.05|129.45|131.14|129.54|130.87|129.27|0
1633112000000|2021-10-01 18:13:20|130.87|129.27|130.87|129.27|130.87|129.27|130.69|129.09|0
1633112010000|2021-10-01 18:13:30|130.69|129.09|131.05|129.45|131.05|129.45|130.68|129.08|0
1633112020000|2021-10-01 18:13:40|130.87|129.27|131.59|129.99|131.59|129.99|130.87|129.27|0
1633112030000|2021-10-01 18:13:50|131.23|129.63|130.32|128.72|131.23|129.63|130.32|128.72|0
1633112040000|2021-10-01 18:14:00|129.96|128.36|130.14|128.54|130.14|128.54|129.96|128.36|0
1633112050000|2021-10-01 18:14:10|130.32|128.72|130.32|128.72|130.5|128.9|130.32|128.72|0
1633112060000|2021-10-01 18:14:20|130.14|128.54|129.96|128.36|130.14|128.54|129.96|128.36|0
1633112070000|2021-10-01 18:14:30|130.14|128.54|130.14|128.54|130.14|128.54|129.96|128.36|0
1633112080000|2021-10-01 18:14:40|130.32|128.72|130.32|128.72|130.32|128.72|130.32|128.72|0
1633112090000|2021-10-01 18:14:50|130.5|128.9|130.86|129.26|130.86|129.26|130.5|128.9|0
1633112100000|2021-10-01 18:15:00|131.05|129.45|131.05|129.45|131.23|129.63|131.05|129.45|0
1633112110000|2021-10-01 18:15:10|130.86|129.26|131.23|129.63|131.23|129.63|130.77|129.17|0
1633112120000|2021-10-01 18:15:20|131.41|129.81|131.23|129.63|131.41|129.81|131.23|129.63|0
1633112130000|2021-10-01 18:15:30|131.59|129.99|131.23|129.63|131.59|129.99|131.23|129.63|0
1633112140000|2021-10-01 18:15:40|131.59|129.99|131.96|130.36|131.96|130.36|131.41|129.81|0
1633112150000|2021-10-01 18:15:50|131.77|130.17|131.23|129.63|131.77|130.17|131.23|129.63|0
1633112160000|2021-10-01 18:16:00|131.41|129.81|131.59|129.99|131.59|129.99|131.41|129.81|0
1633112170000|2021-10-01 18:16:10|131.41|129.81|131.59|129.99|131.77|130.17|131.41|129.81|0
1633112180000|2021-10-01 18:16:20|131.77|130.17|131.77|130.17|131.77|130.17|131.77|130.17|0
1633112190000|2021-10-01 18:16:30|131.96|130.36|131.77|130.17|131.96|130.36|131.77|130.17|0
1633112200000|2021-10-01 18:16:40|131.96|130.36|132.5|130.9|132.5|130.9|131.59|129.99|0
1633112210000|2021-10-01 18:16:50|132.32|130.72|132.14|130.54|132.32|130.72|132.14|130.54|0
1633112220000|2021-10-01 18:17:00|132.32|130.72|131.77|130.17|132.32|130.72|131.77|130.17|0
1633112230000|2021-10-01 18:17:10|131.59|129.99|131.59|129.99|131.59|129.99|131.59|129.99|0
1633112240000|2021-10-01 18:17:20|131.77|130.17|131.95|130.35|131.95|130.35|131.77|130.17|0
1633112250000|2021-10-01 18:17:30|132.14|130.54|132.5|130.9|132.5|130.9|132.14|130.54|0
1633112260000|2021-10-01 18:17:40|132.32|130.72|132.32|130.72|132.32|130.72|132.32|130.72|0
1633112270000|2021-10-01 18:17:50|132.14|130.54|132.5|130.9|132.5|130.9|132.14|130.54|0
1633112280000|2021-10-01 18:18:00|132.32|130.72|132.32|130.72|132.32|130.72|132.32|130.72|0
1633112290000|2021-10-01 18:18:10|131.95|130.35|131.95|130.35|131.95|130.35|131.95|130.35|0
1633112300000|2021-10-01 18:18:20|132.32|130.72|131.95|130.35|132.32|130.72|131.95|130.35|0
1633112310000|2021-10-01 18:18:30|132.14|130.54|132.32|130.72|132.32|130.72|131.95|130.35|0
1633112320000|2021-10-01 18:18:40|132.5|130.9|132.68|131.08|132.68|131.08|132.5|130.9|0
1633112330000|2021-10-01 18:18:50|132.5|130.9|132.68|131.08|132.68|131.08|132.5|130.9|0
1633112340000|2021-10-01 18:19:00|132.5|130.9|132.32|130.72|132.5|130.9|132.32|130.72|0
1633112350000|2021-10-01 18:19:10|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633112370000|2021-10-01 18:19:30|132.32|130.72|132.13|130.53|132.32|130.72|132.13|130.53|0
1633112390000|2021-10-01 18:19:50|131.95|130.35|132.13|130.53|132.13|130.53|131.95|130.35|0
1633112400000|2021-10-01 18:20:00|132.32|130.72|132.13|130.53|132.32|130.72|131.95|130.35|0
1633112410000|2021-10-01 18:20:10|132.22|130.62|132.5|130.9|132.5|130.9|132.22|130.62|0
1633112420000|2021-10-01 18:20:20|132.4|130.8|132.5|130.9|132.5|130.9|132.4|130.8|0
1633112430000|2021-10-01 18:20:30|132.68|131.08|132.68|131.08|132.68|131.08|132.68|131.08|0
1633112440000|2021-10-01 18:20:40|132.86|131.26|132.86|131.26|132.86|131.26|132.68|131.08|0
1633112470000|2021-10-01 18:21:10|133.05|131.45|133.41|131.81|133.41|131.81|133.05|131.45|0
1633112480000|2021-10-01 18:21:20|133.78|132.18|133.78|132.18|133.78|132.18|133.6|132|0
1633112500000|2021-10-01 18:21:40|133.6|132|133.6|132|133.6|132|133.41|131.81|0
1633112510000|2021-10-01 18:21:50|133.78|132.18|133.78|132.18|133.78|132.18|133.78|132.18|0
1633112520000|2021-10-01 18:22:00|133.6|132|133.96|132.36|133.96|132.36|133.6|132|0
1633112530000|2021-10-01 18:22:10|134.15|132.55|133.96|132.36|134.15|132.55|133.6|132|0
1633112540000|2021-10-01 18:22:20|133.78|132.18|133.78|132.18|133.78|132.18|133.78|132.18|0
1633112550000|2021-10-01 18:22:30|133.6|132|133.41|131.81|133.6|132|133.41|131.81|0
1633112560000|2021-10-01 18:22:40|133.04|131.44|133.78|132.18|133.78|132.18|133.04|131.44|0
1633112570000|2021-10-01 18:22:50|133.96|132.36|133.41|131.81|133.96|132.36|133.41|131.81|0
1633112580000|2021-10-01 18:23:00|133.5|131.9|133.41|131.81|133.5|131.9|133.23|131.63|0
1633112590000|2021-10-01 18:23:10|133.23|131.63|133.23|131.63|133.23|131.63|133.23|131.63|0
1633112600000|2021-10-01 18:23:20|133.41|131.81|133.59|131.99|133.59|131.99|133.41|131.81|0
1633112610000|2021-10-01 18:23:30|133.78|132.18|133.78|132.18|133.78|132.18|133.59|131.99|0
1633112620000|2021-10-01 18:23:40|133.59|131.99|133.78|132.18|133.78|132.18|133.59|131.99|0
1633112640000|2021-10-01 18:24:00|133.96|132.36|134.14|132.54|134.14|132.54|133.96|132.36|0
1633112650000|2021-10-01 18:24:10|133.96|132.36|133.96|132.36|133.96|132.36|133.78|132.18|0
1633112660000|2021-10-01 18:24:20|134.14|132.54|133.96|132.36|134.14|132.54|133.96|132.36|0
1633112670000|2021-10-01 18:24:30|134.14|132.54|133.78|132.18|134.14|132.54|133.78|132.18|0
1633112680000|2021-10-01 18:24:40|133.59|131.99|133.41|131.81|133.59|131.99|133.41|131.81|0
1633112700000|2021-10-01 18:25:00|133.59|131.99|133.78|132.18|133.78|132.18|133.59|131.99|0
1633112710000|2021-10-01 18:25:10|133.96|132.36|133.96|132.36|133.96|132.36|133.96|132.36|0
1633112720000|2021-10-01 18:25:20|133.78|132.18|133.96|132.36|133.96|132.36|133.78|132.18|0
1633112740000|2021-10-01 18:25:40|133.77|132.17|133.77|132.17|133.96|132.36|133.77|132.17|0
1633112750000|2021-10-01 18:25:50|133.96|132.36|133.96|132.36|133.96|132.36|133.96|132.36|0
1633112760000|2021-10-01 18:26:00|134.14|132.54|134.14|132.54|134.14|132.54|133.96|132.36|0
1633112770000|2021-10-01 18:26:10|134.33|132.73|134.51|132.91|134.51|132.91|134.33|132.73|0
1633112780000|2021-10-01 18:26:20|134.69|133.09|134.69|133.09|134.69|133.09|134.69|133.09|0
1633112790000|2021-10-01 18:26:30|134.51|132.91|134.33|132.73|134.51|132.91|134.33|132.73|0
1633112800000|2021-10-01 18:26:40|134.51|132.91|134.69|133.09|134.69|133.09|134.33|132.73|0
1633112810000|2021-10-01 18:26:50|134.51|132.91|134.51|132.91|134.69|133.09|134.51|132.91|0
1633112820000|2021-10-01 18:27:00|134.69|133.09|134.51|132.91|134.69|133.09|134.51|132.91|0
1633112830000|2021-10-01 18:27:10|134.69|133.09|134.69|133.09|134.88|133.28|134.69|133.09|0
1633112840000|2021-10-01 18:27:20|134.88|133.28|134.88|133.28|134.88|133.28|134.88|133.28|0
1633112850000|2021-10-01 18:27:30|135.06|133.46|134.88|133.28|135.06|133.46|134.88|133.28|0
1633112860000|2021-10-01 18:27:40|134.69|133.09|134.69|133.09|134.69|133.09|134.69|133.09|0
1633112870000|2021-10-01 18:27:50|134.88|133.28|134.69|133.09|134.88|133.28|134.69|133.09|0
1633112880000|2021-10-01 18:28:00|134.88|133.28|134.69|133.09|134.88|133.28|134.51|132.91|0
1633112890000|2021-10-01 18:28:10|134.51|132.91|134.32|132.72|134.51|132.91|134.32|132.72|0
1633112900000|2021-10-01 18:28:20|134.14|132.54|133.77|132.17|134.14|132.54|133.77|132.17|0
1633112910000|2021-10-01 18:28:30|133.4|131.8|133.49|131.89|133.49|131.89|133.22|131.62|0
1633112920000|2021-10-01 18:28:40|133.4|131.8|133.22|131.62|133.4|131.8|133.22|131.62|0
1633112930000|2021-10-01 18:28:50|133.04|131.44|133.22|131.62|133.22|131.62|133.04|131.44|0
1633112940000|2021-10-01 18:29:00|133.59|131.99|133.59|131.99|133.59|131.99|133.22|131.62|0
1633112950000|2021-10-01 18:29:10|133.4|131.8|133.4|131.8|133.77|132.17|133.4|131.8|0
1633112960000|2021-10-01 18:29:20|132.85|131.25|132.85|131.25|133.04|131.44|132.85|131.25|0
1633112970000|2021-10-01 18:29:30|132.49|130.89|132.85|131.25|132.85|131.25|132.49|130.89|0
1633112980000|2021-10-01 18:29:40|133.22|131.62|133.03|131.43|133.22|131.62|133.03|131.43|0
1633112990000|2021-10-01 18:29:50|132.85|131.25|132.85|131.25|132.85|131.25|132.85|131.25|0
1633113000000|2021-10-01 18:30:00|133.03|131.43|133.12|131.52|133.12|131.52|132.67|131.07|0
1633113010000|2021-10-01 18:30:10|133.03|131.43|133.22|131.62|133.22|131.62|133.03|131.43|0
1633113020000|2021-10-01 18:30:20|132.85|131.25|132.85|131.25|132.85|131.25|132.85|131.25|0
1633113030000|2021-10-01 18:30:30|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633113040000|2021-10-01 18:30:40|133.58|131.98|133.77|132.17|133.77|132.17|133.58|131.98|0
1633113060000|2021-10-01 18:31:00|133.95|132.35|134.32|132.72|134.32|132.72|133.95|132.35|0
1633113070000|2021-10-01 18:31:10|134.13|132.53|134.13|132.53|134.32|132.72|134.13|132.53|0
1633113080000|2021-10-01 18:31:20|134.32|132.72|134.5|132.9|134.5|132.9|134.32|132.72|0
1633113090000|2021-10-01 18:31:30|134.69|133.09|134.69|133.09|134.69|133.09|134.69|133.09|0
1633113100000|2021-10-01 18:31:40|134.87|133.27|134.87|133.27|134.87|133.27|134.87|133.27|0
1633113110000|2021-10-01 18:31:50|134.69|133.09|134.5|132.9|134.69|133.09|134.5|132.9|0
1633113120000|2021-10-01 18:32:00|134.69|133.09|134.69|133.09|134.69|133.09|134.5|132.9|0
1633113130000|2021-10-01 18:32:10|134.59|132.99|134.5|132.9|134.59|132.99|134.5|132.9|0
1633113140000|2021-10-01 18:32:20|134.32|132.72|133.76|132.16|134.32|132.72|133.76|132.16|0
1633113150000|2021-10-01 18:32:30|133.95|132.35|133.95|132.35|133.95|132.35|133.95|132.35|0
1633113160000|2021-10-01 18:32:40|134.13|132.53|134.32|132.72|134.32|132.72|134.13|132.53|0
1633113170000|2021-10-01 18:32:50|134.5|132.9|134.32|132.72|134.5|132.9|134.32|132.72|0
1633113180000|2021-10-01 18:33:00|134.13|132.53|133.76|132.16|134.13|132.53|133.76|132.16|0
1633113190000|2021-10-01 18:33:10|133.85|132.25|133.21|131.61|133.85|132.25|133.21|131.61|0
1633113200000|2021-10-01 18:33:20|133.4|131.8|133.4|131.8|133.4|131.8|133.4|131.8|0
1633113210000|2021-10-01 18:33:30|133.76|132.16|133.03|131.43|133.76|132.16|133.03|131.43|0
1633113220000|2021-10-01 18:33:40|132.85|131.25|133.03|131.43|133.03|131.43|132.85|131.25|0
1633113230000|2021-10-01 18:33:50|133.21|131.61|133.4|131.8|133.4|131.8|133.03|131.43|0
1633113240000|2021-10-01 18:34:00|133.58|131.98|133.4|131.8|133.58|131.98|133.4|131.8|0
1633113250000|2021-10-01 18:34:10|133.58|131.98|133.76|132.16|133.76|132.16|133.58|131.98|0
1633113260000|2021-10-01 18:34:20|133.58|131.98|133.58|131.98|133.58|131.98|133.39|131.79|0
1633113270000|2021-10-01 18:34:30|133.39|131.79|133.58|131.98|133.76|132.16|133.39|131.79|0
1633113280000|2021-10-01 18:34:40|133.39|131.79|133.39|131.79|133.39|131.79|133.39|131.79|0
1633113290000|2021-10-01 18:34:50|133.58|131.98|133.76|132.16|133.76|132.16|133.58|131.98|0
1633113300000|2021-10-01 18:35:00|133.58|131.98|133.76|132.16|133.76|132.16|133.58|131.98|0
1633113310000|2021-10-01 18:35:10|133.94|132.34|133.76|132.16|133.94|132.34|133.76|132.16|0
1633113320000|2021-10-01 18:35:20|133.94|132.34|134.31|132.71|134.31|132.71|133.94|132.34|0
1633113330000|2021-10-01 18:35:30|134.5|132.9|134.68|133.08|134.68|133.08|134.5|132.9|0
1633113340000|2021-10-01 18:35:40|134.5|132.9|134.5|132.9|134.5|132.9|134.31|132.71|0
1633113350000|2021-10-01 18:35:50|134.31|132.71|134.5|132.9|134.5|132.9|134.31|132.71|0
1633113360000|2021-10-01 18:36:00|134.58|132.98|134.5|132.9|134.68|133.08|134.31|132.71|0
1633113370000|2021-10-01 18:36:10|134.68|133.08|134.68|133.08|134.68|133.08|134.68|133.08|0
1633113380000|2021-10-01 18:36:20|134.5|132.9|134.31|132.71|134.5|132.9|134.31|132.71|0
1633113390000|2021-10-01 18:36:30|134.68|133.08|134.5|132.9|134.68|133.08|134.5|132.9|0
1633113400000|2021-10-01 18:36:40|134.49|132.89|134.49|132.89|134.49|132.89|134.49|132.89|0
1633113410000|2021-10-01 18:36:50|134.68|133.08|134.68|133.08|134.68|133.08|134.68|133.08|0
1633113420000|2021-10-01 18:37:00|134.49|132.89|134.31|132.71|134.49|132.89|134.31|132.71|0
1633113430000|2021-10-01 18:37:10|134.13|132.53|134.13|132.53|134.13|132.53|134.13|132.53|0
1633113440000|2021-10-01 18:37:20|134.31|132.71|134.31|132.71|134.31|132.71|134.31|132.71|0
1633113450000|2021-10-01 18:37:30|134.49|132.89|134.68|133.08|134.68|133.08|134.49|132.89|0
1633113460000|2021-10-01 18:37:40|134.49|132.89|134.68|133.08|134.68|133.08|134.49|132.89|0
1633113480000|2021-10-01 18:38:00|134.86|133.26|134.86|133.26|134.86|133.26|134.86|133.26|0
1633113490000|2021-10-01 18:38:10|135.05|133.45|134.86|133.26|135.05|133.45|134.86|133.26|0
1633113500000|2021-10-01 18:38:20|134.77|133.17|134.77|133.17|134.77|133.17|134.77|133.17|0
1633113510000|2021-10-01 18:38:30|134.68|133.08|134.68|133.08|134.68|133.08|134.68|133.08|0
1633113520000|2021-10-01 18:38:40|134.76|133.16|134.86|133.26|134.86|133.26|134.76|133.16|0
1633113530000|2021-10-01 18:38:50|134.68|133.08|134.49|132.89|134.68|133.08|134.49|132.89|0
1633113540000|2021-10-01 18:39:00|134.68|133.08|134.68|133.08|134.68|133.08|134.68|133.08|0
1633113550000|2021-10-01 18:39:10|134.86|133.26|134.68|133.08|134.86|133.26|134.68|133.08|0
1633113570000|2021-10-01 18:39:30|134.86|133.26|134.86|133.26|134.86|133.26|134.86|133.26|0
1633113580000|2021-10-01 18:39:40|135.04|133.44|134.86|133.26|135.04|133.44|134.86|133.26|0
1633113590000|2021-10-01 18:39:50|134.67|133.07|134.67|133.07|134.67|133.07|134.67|133.07|0
1633113610000|2021-10-01 18:40:10|134.86|133.26|134.86|133.26|134.86|133.26|134.86|133.26|0
1633113620000|2021-10-01 18:40:20|134.67|133.07|134.67|133.07|134.67|133.07|134.49|132.89|0
1633113640000|2021-10-01 18:40:40|134.86|133.26|135.04|133.44|135.04|133.44|134.86|133.26|0
1633113650000|2021-10-01 18:40:50|135.23|133.63|135.41|133.81|135.41|133.81|135.23|133.63|0
1633113660000|2021-10-01 18:41:00|135.04|133.44|135.04|133.44|135.04|133.44|135.04|133.44|0
1633113670000|2021-10-01 18:41:10|135.23|133.63|135.41|133.81|135.41|133.81|135.23|133.63|0
1633113680000|2021-10-01 18:41:20|135.23|133.63|135.23|133.63|135.23|133.63|135.23|133.63|0
1633113690000|2021-10-01 18:41:30|135.41|133.81|135.6|134|135.6|134|135.41|133.81|0
1633113700000|2021-10-01 18:41:40|135.78|134.18|136.15|134.55|136.15|134.55|135.78|134.18|0
1633113710000|2021-10-01 18:41:50|135.97|134.37|135.41|133.81|135.97|134.37|135.41|133.81|0
1633113720000|2021-10-01 18:42:00|135.6|134|135.6|134|135.6|134|135.6|134|0
1633113730000|2021-10-01 18:42:10|135.41|133.81|135.04|133.44|135.41|133.81|134.86|133.26|0
1633113740000|2021-10-01 18:42:20|134.86|133.26|135.04|133.44|135.04|133.44|134.86|133.26|0
1633113750000|2021-10-01 18:42:30|134.86|133.26|133.93|132.33|134.86|133.26|133.93|132.33|0
1633113760000|2021-10-01 18:42:40|134.12|132.52|133.93|132.33|134.12|132.52|133.93|132.33|0
1633113770000|2021-10-01 18:42:50|133.75|132.15|134.12|132.52|134.12|132.52|133.75|132.15|0
1633113780000|2021-10-01 18:43:00|134.3|132.7|133.93|132.33|134.3|132.7|133.93|132.33|0
1633113790000|2021-10-01 18:43:10|133.75|132.15|134.12|132.52|134.12|132.52|133.75|132.15|0
1633113800000|2021-10-01 18:43:20|133.93|132.33|133.75|132.15|133.93|132.33|133.75|132.15|0
1633113810000|2021-10-01 18:43:30|133.57|131.97|133.57|131.97|133.57|131.97|133.57|131.97|0
1633113820000|2021-10-01 18:43:40|133.38|131.78|133.29|131.69|133.38|131.78|133.2|131.6|0
1633113830000|2021-10-01 18:43:50|133.2|131.6|133.01|131.41|133.2|131.6|133.01|131.41|0
1633113840000|2021-10-01 18:44:00|132.83|131.23|133.38|131.78|133.38|131.78|132.83|131.23|0
1633113850000|2021-10-01 18:44:10|133.2|131.6|133.2|131.6|133.2|131.6|133.01|131.41|0
1633113860000|2021-10-01 18:44:20|133.38|131.78|133.38|131.78|133.38|131.78|133.2|131.6|0
1633113870000|2021-10-01 18:44:30|133.2|131.6|132.83|131.23|133.2|131.6|132.83|131.23|0
1633113880000|2021-10-01 18:44:40|132.65|131.05|132.65|131.05|132.65|131.05|132.65|131.05|0
1633113890000|2021-10-01 18:44:50|132.46|130.86|132.46|130.86|132.65|131.05|132.46|130.86|0
1633113900000|2021-10-01 18:45:00|133.01|131.41|133.01|131.41|133.01|131.41|132.65|131.05|0
1633113910000|2021-10-01 18:45:10|132.83|131.23|133.01|131.41|133.01|131.41|132.83|131.23|0
1633113920000|2021-10-01 18:45:20|132.83|131.23|132.65|131.05|133.01|131.41|132.65|131.05|0
1633113930000|2021-10-01 18:45:30|132.83|131.23|133.01|131.41|133.01|131.41|132.83|131.23|0
1633113940000|2021-10-01 18:45:40|132.83|131.23|132.83|131.23|133.01|131.41|132.83|131.23|0
1633113950000|2021-10-01 18:45:50|132.65|131.05|132.46|130.86|132.65|131.05|132.46|130.86|0
1633113960000|2021-10-01 18:46:00|132.64|131.04|132.83|131.23|132.83|131.23|132.64|131.04|0
1633113970000|2021-10-01 18:46:10|133.01|131.41|133.56|131.96|133.56|131.96|133.01|131.41|0
1633113980000|2021-10-01 18:46:20|133.75|132.15|133.38|131.78|133.75|132.15|133.38|131.78|0
1633113990000|2021-10-01 18:46:30|133.56|131.96|133.74|132.14|133.74|132.14|133.56|131.96|0
1633114000000|2021-10-01 18:46:40|133.56|131.96|133.56|131.96|133.56|131.96|133.56|131.96|0
1633114010000|2021-10-01 18:46:50|133.74|132.14|133.93|132.33|133.93|132.33|133.74|132.14|0
1633114020000|2021-10-01 18:47:00|133.74|132.14|133.38|131.78|133.74|132.14|133.38|131.78|0
1633114030000|2021-10-01 18:47:10|133.56|131.96|133.56|131.96|133.74|132.14|133.56|131.96|0
1633114040000|2021-10-01 18:47:20|133.38|131.78|133.56|131.96|133.56|131.96|133.38|131.78|0
1633114050000|2021-10-01 18:47:30|133.74|132.14|133.74|132.14|133.74|132.14|133.56|131.96|0
1633114060000|2021-10-01 18:47:40|133.56|131.96|133.56|131.96|133.56|131.96|133.56|131.96|0
1633114070000|2021-10-01 18:47:50|133.38|131.78|133.74|132.14|133.74|132.14|133.38|131.78|0
1633114080000|2021-10-01 18:48:00|133.56|131.96|133.56|131.96|133.56|131.96|133.56|131.96|0
1633114100000|2021-10-01 18:48:20|133.74|132.14|134.11|132.51|134.11|132.51|133.74|132.14|0
1633114110000|2021-10-01 18:48:30|133.93|132.33|133.93|132.33|133.93|132.33|133.93|132.33|0
1633114120000|2021-10-01 18:48:40|134.11|132.51|134.48|132.88|134.48|132.88|134.11|132.51|0
1633114130000|2021-10-01 18:48:50|134.66|133.06|134.66|133.06|134.66|133.06|134.66|133.06|0
1633114140000|2021-10-01 18:49:00|134.85|133.25|134.85|133.25|134.85|133.25|134.66|133.06|0
1633114150000|2021-10-01 18:49:10|135.03|133.43|134.85|133.25|135.03|133.43|134.85|133.25|0
1633114160000|2021-10-01 18:49:20|134.66|133.06|135.03|133.43|135.03|133.43|134.66|133.06|0
1633114170000|2021-10-01 18:49:30|134.85|133.25|135.03|133.43|135.03|133.43|134.85|133.25|0
1633114180000|2021-10-01 18:49:40|135.21|133.61|135.03|133.43|135.21|133.61|135.03|133.43|0
1633114190000|2021-10-01 18:49:50|134.85|133.25|135.21|133.61|135.21|133.61|134.85|133.25|0
1633114200000|2021-10-01 18:50:00|135.03|133.43|134.66|133.06|135.03|133.43|134.66|133.06|0
1633114210000|2021-10-01 18:50:10|134.84|133.24|135.03|133.43|135.03|133.43|134.84|133.24|0
1633114220000|2021-10-01 18:50:20|134.84|133.24|134.48|132.88|134.84|133.24|134.48|132.88|0
1633114230000|2021-10-01 18:50:30|134.11|132.51|133.74|132.14|134.11|132.51|133.74|132.14|0
1633114240000|2021-10-01 18:50:40|133.56|131.96|133.55|131.95|133.74|132.14|133.37|131.77|0
1633114250000|2021-10-01 18:50:50|133.37|131.77|133.37|131.77|133.55|131.95|133.37|131.77|0
1633114260000|2021-10-01 18:51:00|133.55|131.95|133.55|131.95|133.55|131.95|133.37|131.77|0
1633114270000|2021-10-01 18:51:10|133.74|132.14|133.74|132.14|133.74|132.14|133.55|131.95|0
1633114280000|2021-10-01 18:51:20|133.92|132.32|133.92|132.32|133.92|132.32|133.74|132.14|0
1633114290000|2021-10-01 18:51:30|134.11|132.51|134.47|132.87|134.47|132.87|134.11|132.51|0
1633114300000|2021-10-01 18:51:40|134.84|133.24|135.21|133.61|135.21|133.61|134.84|133.24|0
1633114310000|2021-10-01 18:51:50|135.03|133.43|135.21|133.61|135.21|133.61|135.03|133.43|0
1633114320000|2021-10-01 18:52:00|135.4|133.8|134.84|133.24|135.4|133.8|134.84|133.24|0
1633114330000|2021-10-01 18:52:10|135.03|133.43|134.84|133.24|135.03|133.43|134.84|133.24|0
1633114340000|2021-10-01 18:52:20|135.03|133.43|135.21|133.61|135.4|133.8|135.03|133.43|0
1633114350000|2021-10-01 18:52:30|135.4|133.8|135.4|133.8|135.58|133.98|135.4|133.8|0
1633114360000|2021-10-01 18:52:40|135.58|133.98|135.76|134.16|135.77|134.17|135.58|133.98|0
1633114370000|2021-10-01 18:52:50|136.14|134.54|135.76|134.16|136.14|134.54|135.76|134.16|0
1633114380000|2021-10-01 18:53:00|135.58|133.98|135.39|133.79|135.58|133.98|135.39|133.79|0
1633114390000|2021-10-01 18:53:10|135.58|133.98|135.39|133.79|135.58|133.98|135.39|133.79|0
1633114400000|2021-10-01 18:53:20|135.76|134.16|135.95|134.35|135.95|134.35|135.76|134.16|0
1633114410000|2021-10-01 18:53:30|136.13|134.53|136.51|134.91|136.51|134.91|136.13|134.53|0
1633114420000|2021-10-01 18:53:40|136.5|134.9|136.69|135.09|136.69|135.09|136.5|134.9|0
1633114430000|2021-10-01 18:53:50|137.06|135.46|137.43|135.83|137.62|136.02|137.06|135.46|0
1633114440000|2021-10-01 18:54:00|137.62|136.02|137.81|136.21|137.81|136.21|137.62|136.02|0
1633114450000|2021-10-01 18:54:10|137.99|136.39|137.81|136.21|137.99|136.39|137.62|136.02|0
1633114460000|2021-10-01 18:54:20|137.62|136.02|137.62|136.02|137.81|136.21|137.62|136.02|0
1633114470000|2021-10-01 18:54:30|137.99|136.39|137.62|136.02|137.99|136.39|137.43|135.83|0
1633114480000|2021-10-01 18:54:40|137.81|136.21|137.81|136.21|137.81|136.21|137.81|136.21|0
1633114490000|2021-10-01 18:54:50|137.99|136.39|138.18|136.58|138.18|136.58|137.99|136.39|0
1633114500000|2021-10-01 18:55:00|137.99|136.39|138.18|136.58|138.36|136.76|137.99|136.39|0
1633114510000|2021-10-01 18:55:10|138.55|136.95|138.74|137.14|138.74|137.14|138.55|136.95|0
1633114520000|2021-10-01 18:55:20|138.92|137.32|138.92|137.32|138.92|137.32|138.92|137.32|0
1633114530000|2021-10-01 18:55:30|139.49|137.89|139.3|137.7|139.49|137.89|139.3|137.7|0
1633114550000|2021-10-01 18:55:50|139.49|137.89|139.67|138.07|139.67|138.07|139.49|137.89|0
1633114560000|2021-10-01 18:56:00|139.49|137.89|139.49|137.89|139.49|137.89|139.49|137.89|0
1633114570000|2021-10-01 18:56:10|139.3|137.7|139.3|137.7|139.3|137.7|139.11|137.51|0
1633114580000|2021-10-01 18:56:20|139.11|137.51|139.11|137.51|139.3|137.7|139.11|137.51|0
1633114590000|2021-10-01 18:56:30|139.3|137.7|139.3|137.7|139.49|137.89|139.3|137.7|0
1633114600000|2021-10-01 18:56:40|139.11|137.51|139.3|137.7|139.3|137.7|139.11|137.51|0
1633114610000|2021-10-01 18:56:50|139.48|137.88|139.11|137.51|139.48|137.88|139.11|137.51|0
1633114630000|2021-10-01 18:57:10|138.92|137.32|138.55|136.95|138.92|137.32|138.55|136.95|0
1633114640000|2021-10-01 18:57:20|138.74|137.14|138.74|137.14|138.74|137.14|138.74|137.14|0
1633114650000|2021-10-01 18:57:30|138.73|137.13|138.73|137.13|138.92|137.32|138.73|137.13|0
1633114660000|2021-10-01 18:57:40|138.92|137.32|138.92|137.32|138.92|137.32|138.73|137.13|0
1633114670000|2021-10-01 18:57:50|138.73|137.13|138.73|137.13|138.73|137.13|138.36|136.76|0
1633114680000|2021-10-01 18:58:00|138.36|136.76|138.55|136.95|138.55|136.95|138.36|136.76|0
1633114690000|2021-10-01 18:58:10|138.73|137.13|138.73|137.13|138.73|137.13|138.73|137.13|0
1633114700000|2021-10-01 18:58:20|138.55|136.95|138.73|137.13|138.73|137.13|138.55|136.95|0
1633114710000|2021-10-01 18:58:30|138.55|136.95|138.55|136.95|138.55|136.95|138.55|136.95|0
1633114720000|2021-10-01 18:58:40|138.17|136.57|137.99|136.39|138.17|136.57|137.99|136.39|0
1633114730000|2021-10-01 18:58:50|137.8|136.2|137.61|136.01|137.8|136.2|137.61|136.01|0
1633114740000|2021-10-01 18:59:00|137.8|136.2|138.17|136.57|138.17|136.57|137.8|136.2|0
1633114750000|2021-10-01 18:59:10|137.99|136.39|137.8|136.2|137.99|136.39|137.8|136.2|0
1633114760000|2021-10-01 18:59:20|137.99|136.39|137.99|136.39|137.99|136.39|137.99|136.39|0
1633114770000|2021-10-01 18:59:30|138.17|136.57|138.17|136.57|138.17|136.57|137.99|136.39|0
1633114780000|2021-10-01 18:59:40|137.98|136.38|137.8|136.2|137.98|136.38|137.8|136.2|0
1633114790000|2021-10-01 18:59:50|137.98|136.38|138.36|136.76|138.36|136.76|137.98|136.38|0
1633114800000|2021-10-01 19:00:00|138.54|136.94|139.11|137.51|139.11|137.51|138.54|136.94|0
1633114810000|2021-10-01 19:00:10|138.92|137.32|139.11|137.51|139.11|137.51|138.73|137.13|0
1633114820000|2021-10-01 19:00:20|139.29|137.69|139.67|138.07|139.67|138.07|139.29|137.69|0
1633114840000|2021-10-01 19:00:40|139.48|137.88|139.1|137.5|139.48|137.88|139.1|137.5|0
1633114850000|2021-10-01 19:00:50|139.29|137.69|140.04|138.44|140.04|138.44|139.29|137.69|0
1633114860000|2021-10-01 19:01:00|140.23|138.63|140.04|138.44|140.23|138.63|140.04|138.44|0
1633114870000|2021-10-01 19:01:10|140.42|138.82|140.61|139.01|140.79|139.19|140.42|138.82|0
1633114880000|2021-10-01 19:01:20|140.79|139.19|140.6|139|140.98|139.38|140.6|139|0
1633114890000|2021-10-01 19:01:30|140.79|139.19|140.79|139.19|140.79|139.19|140.6|139|0
1633114900000|2021-10-01 19:01:40|140.6|139|140.6|139|140.6|139|140.42|138.82|0
1633114910000|2021-10-01 19:01:50|140.79|139.19|140.79|139.19|140.79|139.19|140.6|139|0
1633114920000|2021-10-01 19:02:00|140.6|139|140.42|138.82|140.6|139|140.42|138.82|0
1633114930000|2021-10-01 19:02:10|140.6|139|140.6|139|140.79|139.19|140.6|139|0
1633114940000|2021-10-01 19:02:20|140.42|138.82|140.6|139|140.79|139.19|140.42|138.82|0
1633114950000|2021-10-01 19:02:30|140.42|138.82|140.23|138.63|140.42|138.82|140.23|138.63|0
1633114960000|2021-10-01 19:02:40|140.42|138.82|140.41|138.81|140.42|138.82|140.23|138.63|0
1633114970000|2021-10-01 19:02:50|140.23|138.63|140.6|139|140.6|139|140.23|138.63|0
1633114980000|2021-10-01 19:03:00|140.41|138.81|140.6|139|140.6|139|140.41|138.81|0
1633114990000|2021-10-01 19:03:10|140.41|138.81|140.41|138.81|140.41|138.81|140.23|138.63|0
1633115000000|2021-10-01 19:03:20|140.6|139|140.79|139.19|140.79|139.19|140.6|139|0
1633115010000|2021-10-01 19:03:30|140.98|139.38|141.17|139.57|141.17|139.57|140.98|139.38|0
1633115020000|2021-10-01 19:03:40|141.36|139.76|141.54|139.94|141.54|139.94|141.36|139.76|0
1633115030000|2021-10-01 19:03:50|141.73|140.13|141.92|140.32|141.92|140.32|141.73|140.13|0
1633115040000|2021-10-01 19:04:00|142.3|140.7|142.49|140.89|142.49|140.89|142.3|140.7|0
1633115050000|2021-10-01 19:04:10|142.3|140.7|142.3|140.7|142.49|140.89|142.3|140.7|0
1633115060000|2021-10-01 19:04:20|142.49|140.89|142.87|141.27|142.87|141.27|142.49|140.89|0
1633115070000|2021-10-01 19:04:30|142.68|141.08|142.68|141.08|142.68|141.08|142.68|141.08|0
1633115080000|2021-10-01 19:04:40|142.87|141.27|142.87|141.27|142.87|141.27|142.87|141.27|0
1633115090000|2021-10-01 19:04:50|142.68|141.08|142.68|141.08|142.68|141.08|142.49|140.89|0
1633115100000|2021-10-01 19:05:00|142.87|141.27|142.87|141.27|143.05|141.45|142.87|141.27|0
1633115120000|2021-10-01 19:05:20|142.86|141.26|142.68|141.08|142.86|141.26|142.68|141.08|0
1633115130000|2021-10-01 19:05:30|142.49|140.89|142.68|141.08|142.68|141.08|142.49|140.89|0
1633115140000|2021-10-01 19:05:40|142.49|140.89|142.67|141.07|142.68|141.08|142.49|140.89|0
1633115150000|2021-10-01 19:05:50|142.49|140.89|142.49|140.89|142.49|140.89|142.49|140.89|0
1633115160000|2021-10-01 19:06:00|142.3|140.7|142.67|141.07|142.86|141.26|142.3|140.7|0
1633115170000|2021-10-01 19:06:10|142.86|141.26|142.67|141.07|142.86|141.26|142.67|141.07|0
1633115180000|2021-10-01 19:06:20|142.48|140.88|141.92|140.32|142.48|140.88|141.92|140.32|0
1633115190000|2021-10-01 19:06:30|142.11|140.51|142.3|140.7|142.3|140.7|142.11|140.51|0
1633115200000|2021-10-01 19:06:40|142.48|140.88|142.48|140.88|142.48|140.88|142.48|140.88|0
1633115210000|2021-10-01 19:06:50|142.67|141.07|142.29|140.69|142.67|141.07|142.29|140.69|0
1633115220000|2021-10-01 19:07:00|142.67|141.07|142.67|141.07|142.67|141.07|142.48|140.88|0
1633115230000|2021-10-01 19:07:10|142.48|140.88|142.11|140.51|142.48|140.88|141.92|140.32|0
1633115240000|2021-10-01 19:07:20|142.29|140.69|141.92|140.32|142.29|140.69|141.92|140.32|0
1633115250000|2021-10-01 19:07:30|142.01|140.41|141.73|140.13|142.01|140.41|141.73|140.13|0
1633115260000|2021-10-01 19:07:40|141.54|139.94|141.54|139.94|141.73|140.13|141.54|139.94|0
1633115270000|2021-10-01 19:07:50|141.35|139.75|141.73|140.13|141.73|140.13|141.35|139.75|0
1633115280000|2021-10-01 19:08:00|141.92|140.32|141.92|140.32|142.1|140.5|141.92|140.32|0
1633115290000|2021-10-01 19:08:10|141.73|140.13|141.73|140.13|141.73|140.13|141.73|140.13|0
1633115300000|2021-10-01 19:08:20|141.91|140.31|141.73|140.13|141.91|140.31|141.73|140.13|0
1633115310000|2021-10-01 19:08:30|141.91|140.31|142.1|140.5|142.1|140.5|141.91|140.31|0
1633115320000|2021-10-01 19:08:40|142.29|140.69|142.1|140.5|142.29|140.69|142.1|140.5|0
1633115330000|2021-10-01 19:08:50|142.29|140.69|142.29|140.69|142.29|140.69|142.29|140.69|0
1633115340000|2021-10-01 19:09:00|142.1|140.5|142.29|140.69|142.48|140.88|142.1|140.5|0
1633115350000|2021-10-01 19:09:10|142.1|140.5|142.1|140.5|142.1|140.5|142.1|140.5|0
1633115360000|2021-10-01 19:09:20|142.29|140.69|142.29|140.69|142.29|140.69|142.1|140.5|0
1633115370000|2021-10-01 19:09:30|142.48|140.88|142.86|141.26|142.86|141.26|142.48|140.88|0
1633115380000|2021-10-01 19:09:40|142.67|141.07|142.48|140.88|142.67|141.07|142.48|140.88|0
1633115390000|2021-10-01 19:09:50|142.67|141.07|143.05|141.45|143.05|141.45|142.67|141.07|0
1633115400000|2021-10-01 19:10:00|142.67|141.07|142.86|141.26|142.86|141.26|142.67|141.07|0
1633115410000|2021-10-01 19:10:10|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1633115420000|2021-10-01 19:10:20|143.43|141.83|143.43|141.83|143.43|141.83|143.24|141.64|0
1633115430000|2021-10-01 19:10:30|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1633115440000|2021-10-01 19:10:40|143.05|141.45|143.24|141.64|143.24|141.64|143.05|141.45|0
1633115450000|2021-10-01 19:10:50|143.05|141.45|143.05|141.45|143.05|141.45|143.05|141.45|0
1633115460000|2021-10-01 19:11:00|143.43|141.83|143.24|141.64|143.43|141.83|143.24|141.64|0
1633115470000|2021-10-01 19:11:10|143.05|141.45|143.43|141.83|143.43|141.83|143.05|141.45|0
1633115480000|2021-10-01 19:11:20|143.62|142.02|143.81|142.21|143.81|142.21|143.62|142.02|0
1633115490000|2021-10-01 19:11:30|144|142.4|144|142.4|144|142.4|144|142.4|0
1633115500000|2021-10-01 19:11:40|143.81|142.21|143.62|142.02|143.81|142.21|143.62|142.02|0
1633115510000|2021-10-01 19:11:50|144|142.4|144.19|142.59|144.19|142.59|143.99|142.39|0
1633115520000|2021-10-01 19:12:00|143.99|142.39|143.99|142.39|144.19|142.59|143.99|142.39|0
1633115530000|2021-10-01 19:12:10|144.18|142.58|144.37|142.77|144.38|142.78|144.18|142.58|0
1633115540000|2021-10-01 19:12:20|144.57|142.97|144.76|143.16|144.76|143.16|144.37|142.77|0
1633115550000|2021-10-01 19:12:30|144.95|143.35|145.14|143.54|145.14|143.54|144.95|143.35|0
1633115560000|2021-10-01 19:12:40|145.33|143.73|145.14|143.54|145.33|143.73|145.14|143.54|0
1633115580000|2021-10-01 19:13:00|145.23|143.63|145.14|143.54|145.33|143.73|145.14|143.54|0
1633115590000|2021-10-01 19:13:10|144.95|143.35|144.95|143.35|144.95|143.35|144.75|143.15|0
1633115600000|2021-10-01 19:13:20|145.14|143.54|145.52|143.92|145.52|143.92|145.14|143.54|0
1633115610000|2021-10-01 19:13:30|145.33|143.73|145.33|143.73|145.33|143.73|145.33|143.73|0
1633115620000|2021-10-01 19:13:40|145.14|143.54|145.33|143.73|145.33|143.73|145.14|143.54|0
1633115630000|2021-10-01 19:13:50|145.14|143.54|145.33|143.73|145.33|143.73|145.14|143.54|0
1633115640000|2021-10-01 19:14:00|145.52|143.92|145.33|143.73|145.52|143.92|145.33|143.73|0
1633115650000|2021-10-01 19:14:10|145.52|143.92|145.33|143.73|145.52|143.92|145.33|143.73|0
1633115660000|2021-10-01 19:14:20|145.52|143.92|145.52|143.92|145.52|143.92|145.52|143.92|0
1633115670000|2021-10-01 19:14:30|145.33|143.73|145.13|143.53|145.33|143.73|145.13|143.53|0
1633115680000|2021-10-01 19:14:40|145.32|143.72|145.52|143.92|145.52|143.92|145.32|143.72|0
1633115690000|2021-10-01 19:14:50|145.32|143.72|145.9|144.3|145.9|144.3|145.32|143.72|0
1633115700000|2021-10-01 19:15:00|146.09|144.49|146.28|144.68|146.28|144.68|146.09|144.49|0
1633115710000|2021-10-01 19:15:10|146.66|145.06|146.47|144.87|146.66|145.06|146.47|144.87|0
1633115720000|2021-10-01 19:15:20|146.09|144.49|146.66|145.06|146.66|145.06|146.09|144.49|0
1633115730000|2021-10-01 19:15:30|146.85|145.25|147.05|145.45|147.05|145.45|146.85|145.25|0
1633115740000|2021-10-01 19:15:40|147.24|145.64|147.43|145.83|147.43|145.83|147.24|145.64|0
1633115750000|2021-10-01 19:15:50|147.81|146.21|147.62|146.02|147.81|146.21|147.43|145.83|0
1633115760000|2021-10-01 19:16:00|147.43|145.83|146.85|145.25|147.43|145.83|146.85|145.25|0
1633115770000|2021-10-01 19:16:10|146.66|145.06|146.66|145.06|146.85|145.25|146.66|145.06|0
1633115780000|2021-10-01 19:16:20|147.05|145.45|146.85|145.25|147.05|145.45|146.85|145.25|0
1633115790000|2021-10-01 19:16:30|147.05|145.45|146.28|144.68|147.05|145.45|146.28|144.68|0
1633115800000|2021-10-01 19:16:40|146.47|144.87|146.85|145.25|146.85|145.25|146.47|144.87|0
1633115810000|2021-10-01 19:16:50|146.66|145.06|146.47|144.87|146.66|145.06|146.47|144.87|0
1633115820000|2021-10-01 19:17:00|146.66|145.06|146.28|144.68|146.66|145.06|146.09|144.49|0
1633115830000|2021-10-01 19:17:10|146.09|144.49|146.09|144.49|146.28|144.68|146.09|144.49|0
1633115840000|2021-10-01 19:17:20|145.51|143.91|145.51|143.91|145.7|144.1|145.51|143.91|0
1633115850000|2021-10-01 19:17:30|145.32|143.72|144.75|143.15|145.32|143.72|144.75|143.15|0
1633115860000|2021-10-01 19:17:40|144.56|142.96|144.94|143.34|144.94|143.34|144.56|142.96|0
1633115870000|2021-10-01 19:17:50|144.75|143.15|144.56|142.96|144.75|143.15|144.56|142.96|0
1633115880000|2021-10-01 19:18:00|144.37|142.77|144.37|142.77|144.56|142.96|144.37|142.77|0
1633115890000|2021-10-01 19:18:10|144.27|142.67|144.18|142.58|144.37|142.77|144.18|142.58|0
1633115900000|2021-10-01 19:18:20|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1633115910000|2021-10-01 19:18:30|143.8|142.2|143.8|142.2|143.8|142.2|143.61|142.01|0
1633115920000|2021-10-01 19:18:40|143.42|141.82|142.85|141.25|143.42|141.82|142.85|141.25|0
1633115930000|2021-10-01 19:18:50|142.66|141.06|142.66|141.06|142.85|141.25|142.66|141.06|0
1633115940000|2021-10-01 19:19:00|142.47|140.87|142.66|141.06|142.66|141.06|142.28|140.68|0
1633115950000|2021-10-01 19:19:10|142.85|141.25|142.28|140.68|142.85|141.25|142.28|140.68|0
1633115960000|2021-10-01 19:19:20|142.47|140.87|142.28|140.68|142.47|140.87|142.28|140.68|0
1633115970000|2021-10-01 19:19:30|142.47|140.87|142.47|140.87|142.47|140.87|142.28|140.68|0
1633115980000|2021-10-01 19:19:40|142.66|141.06|142.85|141.25|142.85|141.25|142.66|141.06|0
1633115990000|2021-10-01 19:19:50|143.03|141.43|142.84|141.24|143.03|141.43|142.66|141.06|0
1633116000000|2021-10-01 19:20:00|143.03|141.43|143.41|141.81|143.41|141.81|143.03|141.43|0
1633116010000|2021-10-01 19:20:10|143.6|142|144.36|142.76|144.36|142.76|143.6|142|0
1633116020000|2021-10-01 19:20:20|144.17|142.57|144.36|142.76|144.36|142.76|143.98|142.38|0
1633116030000|2021-10-01 19:20:30|144.55|142.95|144.55|142.95|144.74|143.14|144.55|142.95|0
1633116040000|2021-10-01 19:20:40|144.36|142.76|144.36|142.76|144.55|142.95|144.36|142.76|0
1633116050000|2021-10-01 19:20:50|144.55|142.95|144.55|142.95|144.55|142.95|144.55|142.95|0
1633116060000|2021-10-01 19:21:00|144.74|143.14|144.55|142.95|144.74|143.14|144.55|142.95|0
1633116070000|2021-10-01 19:21:10|144.17|142.57|144.17|142.57|144.36|142.76|144.17|142.57|0
1633116080000|2021-10-01 19:21:20|144.36|142.76|144.36|142.76|144.36|142.76|144.17|142.57|0
1633116090000|2021-10-01 19:21:30|144.17|142.57|144.17|142.57|144.17|142.57|144.17|142.57|0
1633116100000|2021-10-01 19:21:40|143.79|142.19|143.6|142|143.79|142.19|143.6|142|0
1633116110000|2021-10-01 19:21:50|143.41|141.81|143.6|142|143.6|142|143.41|141.81|0
1633116120000|2021-10-01 19:22:00|143.98|142.38|143.41|141.81|143.98|142.38|143.41|141.81|0
1633116130000|2021-10-01 19:22:10|143.03|141.43|143.03|141.43|143.22|141.62|143.03|141.43|0
1633116140000|2021-10-01 19:22:20|143.22|141.62|142.84|141.24|143.22|141.62|142.84|141.24|0
1633116150000|2021-10-01 19:22:30|142.65|141.05|142.65|141.05|142.65|141.05|142.65|141.05|0
1633116160000|2021-10-01 19:22:40|142.46|140.86|142.46|140.86|142.46|140.86|142.46|140.86|0
1633116170000|2021-10-01 19:22:50|142.65|141.05|142.65|141.05|142.65|141.05|142.46|140.86|0
1633116180000|2021-10-01 19:23:00|142.84|141.24|142.84|141.24|142.84|141.24|142.65|141.05|0
1633116190000|2021-10-01 19:23:10|143.22|141.62|143.41|141.81|143.41|141.81|143.22|141.62|0
1633116200000|2021-10-01 19:23:20|143.22|141.62|143.22|141.62|143.22|141.62|143.22|141.62|0
1633116210000|2021-10-01 19:23:30|143.41|141.81|143.41|141.81|143.6|142|143.22|141.62|0
1633116220000|2021-10-01 19:23:40|143.6|142|143.98|142.38|143.98|142.38|143.6|142|0
1633116230000|2021-10-01 19:23:50|144.17|142.57|143.79|142.19|144.17|142.57|143.79|142.19|0
1633116240000|2021-10-01 19:24:00|143.98|142.38|143.98|142.38|143.98|142.38|143.79|142.19|0
1633116250000|2021-10-01 19:24:10|143.79|142.19|143.41|141.81|143.79|142.19|143.41|141.81|0
1633116260000|2021-10-01 19:24:20|143.6|142|143.79|142.19|143.79|142.19|143.6|142|0
1633116270000|2021-10-01 19:24:30|143.98|142.38|143.6|142|143.98|142.38|143.6|142|0
1633116280000|2021-10-01 19:24:40|143.41|141.81|143.22|141.62|143.41|141.81|143.03|141.43|0
1633116290000|2021-10-01 19:24:50|143.03|141.43|142.65|141.05|143.03|141.43|142.46|140.86|0
1633116300000|2021-10-01 19:25:00|142.84|141.24|142.46|140.86|142.84|141.24|142.46|140.86|0
1633116310000|2021-10-01 19:25:10|141.89|140.29|142.08|140.48|142.08|140.48|141.89|140.29|0
1633116320000|2021-10-01 19:25:20|141.89|140.29|141.7|140.1|141.89|140.29|141.7|140.1|0
1633116330000|2021-10-01 19:25:30|141.51|139.91|141.32|139.72|141.51|139.91|141.32|139.72|0
1633116340000|2021-10-01 19:25:40|140.57|138.97|140.76|139.16|140.76|139.16|140.38|138.78|0
1633116350000|2021-10-01 19:25:50|140.38|138.78|140.57|138.97|140.57|138.97|140.38|138.78|0
1633116360000|2021-10-01 19:26:00|140.38|138.78|140.38|138.78|140.66|139.06|140.38|138.78|0
1633116370000|2021-10-01 19:26:10|140.76|139.16|140.38|138.78|140.76|139.16|140.38|138.78|0
1633116380000|2021-10-01 19:26:20|140.57|138.97|140.38|138.78|140.57|138.97|140.38|138.78|0
1633116390000|2021-10-01 19:26:30|140.57|138.97|140.95|139.35|140.95|139.35|140.57|138.97|0
1633116400000|2021-10-01 19:26:40|140.57|138.97|140.38|138.78|140.57|138.97|140.38|138.78|0
1633116410000|2021-10-01 19:26:50|140.57|138.97|140.38|138.78|140.57|138.97|140.38|138.78|0
1633116420000|2021-10-01 19:27:00|140.57|138.97|140.57|138.97|140.57|138.97|140.57|138.97|0
1633116430000|2021-10-01 19:27:10|140.19|138.59|139.82|138.22|140.19|138.59|139.82|138.22|0
1633116440000|2021-10-01 19:27:20|139.63|138.03|139.44|137.84|139.63|138.03|139.44|137.84|0
1633116450000|2021-10-01 19:27:30|139.63|138.03|139.25|137.65|139.82|138.22|139.25|137.65|0
1633116460000|2021-10-01 19:27:40|139.44|137.84|139.53|137.93|139.53|137.93|139.44|137.84|0
1633116470000|2021-10-01 19:27:50|139.44|137.84|139.25|137.65|139.44|137.84|139.07|137.47|0
1633116480000|2021-10-01 19:28:00|139.44|137.84|139.63|138.03|139.63|138.03|139.44|137.84|0
1633116490000|2021-10-01 19:28:10|139.44|137.84|139.25|137.65|139.44|137.84|139.25|137.65|0
1633116500000|2021-10-01 19:28:20|139.07|137.47|138.88|137.28|139.07|137.47|138.88|137.28|0
1633116510000|2021-10-01 19:28:30|139.07|137.47|139.25|137.65|139.25|137.65|139.07|137.47|0
1633116520000|2021-10-01 19:28:40|139.63|138.03|139.63|138.03|139.63|138.03|139.63|138.03|0
1633116530000|2021-10-01 19:28:50|139.44|137.84|139.07|137.47|139.44|137.84|139.07|137.47|0
1633116540000|2021-10-01 19:29:00|139.25|137.65|139.06|137.46|139.25|137.65|138.88|137.28|0
1633116550000|2021-10-01 19:29:10|139.25|137.65|139.06|137.46|139.25|137.65|138.88|137.28|0
1633116560000|2021-10-01 19:29:20|139.25|137.65|139.44|137.84|139.44|137.84|139.15|137.55|0
1633116570000|2021-10-01 19:29:30|139.63|138.03|139.63|138.03|139.63|138.03|139.63|138.03|0
1633116580000|2021-10-01 19:29:40|139.44|137.84|139.06|137.46|139.44|137.84|139.06|137.46|0
1633116590000|2021-10-01 19:29:50|138.88|137.28|138.88|137.28|138.88|137.28|138.88|137.28|0
1633116600000|2021-10-01 19:30:00|139.06|137.46|138.69|137.09|139.06|137.46|138.69|137.09|0
1633116610000|2021-10-01 19:30:10|138.88|137.28|137.94|136.34|138.88|137.28|137.94|136.34|0
1633116620000|2021-10-01 19:30:20|137.76|136.16|137.2|135.6|137.76|136.16|137.2|135.6|0
1633116650000|2021-10-01 19:30:50|137.01|135.41|137.01|135.41|137.01|135.41|136.82|135.22|0
1633116660000|2021-10-01 19:31:00|136.82|135.22|137.2|135.6|137.2|135.6|136.82|135.22|0
1633116680000|2021-10-01 19:31:20|137.01|135.41|137.01|135.41|137.01|135.41|136.82|135.22|0
1633116690000|2021-10-01 19:31:30|137.19|135.59|137.19|135.59|137.19|135.59|137.19|135.59|0
1633116700000|2021-10-01 19:31:40|137.01|135.41|137.01|135.41|137.01|135.41|137.01|135.41|0
1633116710000|2021-10-01 19:31:50|137.19|135.59|137.57|135.97|137.57|135.97|137.19|135.59|0
1633116720000|2021-10-01 19:32:00|137.94|136.34|137.75|136.15|137.94|136.34|137.75|136.15|0
1633116730000|2021-10-01 19:32:10|137.57|135.97|137.38|135.78|137.57|135.97|137.38|135.78|0
1633116740000|2021-10-01 19:32:20|137.19|135.59|136.45|134.85|137.19|135.59|136.45|134.85|0
1633116750000|2021-10-01 19:32:30|136.64|135.04|136.26|134.66|136.64|135.04|136.26|134.66|0
1633116760000|2021-10-01 19:32:40|136.45|134.85|136.64|135.04|136.64|135.04|136.45|134.85|0
1633116770000|2021-10-01 19:32:50|136.82|135.22|136.64|135.04|136.82|135.22|136.64|135.04|0
1633116780000|2021-10-01 19:33:00|136.45|134.85|137.99|136.39|137.99|136.39|136.45|134.85|0
1633116790000|2021-10-01 19:33:10|137.8|136.2|136.8|135.2|137.8|136.2|136.43|134.83|0
1633116800000|2021-10-01 19:33:20|136.98|135.38|138.51|136.91|138.51|136.91|136.98|135.38|0
1633116810000|2021-10-01 19:33:30|138.88|137.28|138.7|137.1|138.88|137.28|138.7|137.1|0
1633116820000|2021-10-01 19:33:40|138.88|137.28|139.07|137.47|139.07|137.47|138.88|137.28|0
1633116830000|2021-10-01 19:33:50|138.88|137.28|138.51|136.91|138.88|137.28|138.51|136.91|0
1633116840000|2021-10-01 19:34:00|139.07|137.47|140.19|138.59|140.19|138.59|139.07|137.47|0
1633116850000|2021-10-01 19:34:10|139.63|138.03|140.19|138.59|140.19|138.59|139.63|138.03|0
1633116860000|2021-10-01 19:34:20|140.75|139.15|140|138.4|140.75|139.15|140|138.4|0
1633116870000|2021-10-01 19:34:30|140.19|138.59|140.56|138.96|140.56|138.96|140.19|138.59|0
1633116880000|2021-10-01 19:34:40|140.75|139.15|140.37|138.77|140.75|139.15|140.37|138.77|0
1633116890000|2021-10-01 19:34:50|140.56|138.96|140.75|139.15|140.75|139.15|140.56|138.96|0
1633116900000|2021-10-01 19:35:00|140.94|139.34|139.63|138.03|140.94|139.34|139.44|137.84|0
1633116910000|2021-10-01 19:35:10|140|138.4|139.63|138.03|140|138.4|139.63|138.03|0
1633116920000|2021-10-01 19:35:20|139.44|137.84|139.81|138.21|139.81|138.21|139.44|137.84|0
1633116930000|2021-10-01 19:35:30|139.25|137.65|138.88|137.28|139.25|137.65|138.88|137.28|0
1633116940000|2021-10-01 19:35:40|138.7|137.1|138.41|136.81|138.7|137.1|138.41|136.81|0
1633116950000|2021-10-01 19:35:50|138.51|136.91|138.51|136.91|138.7|137.1|138.32|136.72|0
1633116960000|2021-10-01 19:36:00|138.69|137.09|138.51|136.91|138.69|137.09|138.51|136.91|0
1633116970000|2021-10-01 19:36:10|138.69|137.09|138.32|136.72|138.69|137.09|138.32|136.72|0
1633116980000|2021-10-01 19:36:20|138.51|136.91|138.51|136.91|138.51|136.91|138.51|136.91|0
1633116990000|2021-10-01 19:36:30|138.69|137.09|138.32|136.72|138.69|137.09|138.32|136.72|0
1633117000000|2021-10-01 19:36:40|137.77|136.17|137.95|136.35|137.95|136.35|137.77|136.17|0
1633117010000|2021-10-01 19:36:50|137.77|136.17|137.77|136.17|137.77|136.17|137.77|136.17|0
1633117020000|2021-10-01 19:37:00|138.14|136.54|138.14|136.54|138.51|136.91|138.14|136.54|0
1633117030000|2021-10-01 19:37:10|138.69|137.09|138.14|136.54|138.88|137.28|138.14|136.54|0
1633117040000|2021-10-01 19:37:20|137.95|136.35|138.69|137.09|138.69|137.09|137.95|136.35|0
1633117050000|2021-10-01 19:37:30|138.88|137.28|140.18|138.58|140.18|138.58|138.88|137.28|0
1633117060000|2021-10-01 19:37:40|139.81|138.21|139.25|137.65|140|138.4|139.25|137.65|0
1633117070000|2021-10-01 19:37:50|139.44|137.84|139.25|137.65|139.44|137.84|139.25|137.65|0
1633117080000|2021-10-01 19:38:00|139.06|137.46|138.88|137.28|139.06|137.46|138.88|137.28|0
1633117090000|2021-10-01 19:38:10|138.69|137.09|138.51|136.91|138.69|137.09|138.51|136.91|0
1633117100000|2021-10-01 19:38:20|138.32|136.72|138.13|136.53|138.41|136.81|138.13|136.53|0
1633117110000|2021-10-01 19:38:30|137.95|136.35|137.76|136.16|137.95|136.35|137.76|136.16|0
1633117120000|2021-10-01 19:38:40|137.58|135.98|137.76|136.16|137.95|136.35|137.58|135.98|0
1633117130000|2021-10-01 19:38:50|137.95|136.35|137.39|135.79|137.95|136.35|137.39|135.79|0
1633117140000|2021-10-01 19:39:00|137.58|135.98|137.58|135.98|137.58|135.98|137.58|135.98|0
1633117150000|2021-10-01 19:39:10|137.39|135.79|137.95|136.35|137.95|136.35|137.39|135.79|0
1633117160000|2021-10-01 19:39:20|138.13|136.53|138.13|136.53|138.13|136.53|137.95|136.35|0
1633117170000|2021-10-01 19:39:30|137.95|136.35|137.95|136.35|137.95|136.35|137.85|136.25|0
1633117180000|2021-10-01 19:39:40|138.13|136.53|137.76|136.16|138.13|136.53|137.76|136.16|0
1633117190000|2021-10-01 19:39:50|137.58|135.98|137.39|135.79|137.58|135.98|137.39|135.79|0
1633117200000|2021-10-01 19:40:00|137.76|136.16|137.58|135.98|137.95|136.35|137.58|135.98|0
1633117210000|2021-10-01 19:40:10|137.39|135.79|137.21|135.61|137.39|135.79|137.21|135.61|0
1633117220000|2021-10-01 19:40:20|137.39|135.79|137.95|136.35|137.95|136.35|137.21|135.61|0
1633117230000|2021-10-01 19:40:30|138.13|136.53|138.13|136.53|138.13|136.53|137.95|136.35|0
1633117240000|2021-10-01 19:40:40|137.95|136.35|137.95|136.35|137.95|136.35|137.76|136.16|0
1633117250000|2021-10-01 19:40:50|138.13|136.53|138.5|136.9|138.69|137.09|138.13|136.53|0
1633117260000|2021-10-01 19:41:00|138.69|137.09|138.69|137.09|138.69|137.09|138.69|137.09|0
1633117270000|2021-10-01 19:41:10|138.32|136.72|137.57|135.97|138.32|136.72|137.57|135.97|0
1633117280000|2021-10-01 19:41:20|137.39|135.79|137.39|135.79|137.57|135.97|137.39|135.79|0
1633117290000|2021-10-01 19:41:30|137.57|135.97|137.57|135.97|137.57|135.97|137.57|135.97|0
1633117300000|2021-10-01 19:41:40|137.39|135.79|137.39|135.79|137.39|135.79|137.2|135.6|0
1633117310000|2021-10-01 19:41:50|137.57|135.97|137.39|135.79|137.57|135.97|137.39|135.79|0
1633117320000|2021-10-01 19:42:00|137.94|136.34|137.39|135.79|137.94|136.34|137.39|135.79|0
1633117330000|2021-10-01 19:42:10|137.2|135.6|137.02|135.42|137.2|135.6|137.02|135.42|0
1633117340000|2021-10-01 19:42:20|137.2|135.6|137.11|135.51|137.2|135.6|137.02|135.42|0
1633117350000|2021-10-01 19:42:30|137.02|135.42|136.65|135.05|137.02|135.42|136.65|135.05|0
1633117360000|2021-10-01 19:42:40|136.83|135.23|137.39|135.79|137.57|135.97|136.83|135.23|0
1633117370000|2021-10-01 19:42:50|137.2|135.6|137.94|136.34|137.94|136.34|137.2|135.6|0
1633117380000|2021-10-01 19:43:00|138.13|136.53|137.94|136.34|138.13|136.53|137.76|136.16|0
1633117390000|2021-10-01 19:43:10|138.13|136.53|137.39|135.79|138.13|136.53|137.39|135.79|0
1633117400000|2021-10-01 19:43:20|137.2|135.6|137.2|135.6|137.39|135.79|137.02|135.42|0
1633117410000|2021-10-01 19:43:30|137.02|135.42|137.2|135.6|137.57|135.97|137.02|135.42|0
1633117420000|2021-10-01 19:43:40|137.39|135.79|137.94|136.34|137.94|136.34|137.39|135.79|0
1633117430000|2021-10-01 19:43:50|137.76|136.16|138.13|136.53|138.13|136.53|137.76|136.16|0
1633117440000|2021-10-01 19:44:00|138.31|136.71|138.5|136.9|138.5|136.9|138.31|136.71|0
1633117450000|2021-10-01 19:44:10|138.31|136.71|138.13|136.53|138.31|136.71|138.13|136.53|0
1633117460000|2021-10-01 19:44:20|138.31|136.71|138.31|136.71|138.31|136.71|138.31|136.71|0
1633117470000|2021-10-01 19:44:30|138.13|136.53|137.94|136.34|138.13|136.53|137.94|136.34|0
1633117480000|2021-10-01 19:44:40|138.13|136.53|138.13|136.53|138.13|136.53|138.13|136.53|0
1633117490000|2021-10-01 19:44:50|138.31|136.71|138.68|137.08|138.68|137.08|138.31|136.71|0
1633117500000|2021-10-01 19:45:00|138.12|136.52|139.05|137.45|139.05|137.45|138.12|136.52|0
1633117510000|2021-10-01 19:45:10|138.87|137.27|139.05|137.45|139.05|137.45|138.87|137.27|0
1633117520000|2021-10-01 19:45:20|138.87|137.27|139.24|137.64|139.24|137.64|138.68|137.08|0
1633117530000|2021-10-01 19:45:30|139.05|137.45|138.68|137.08|139.05|137.45|138.68|137.08|0
1633117540000|2021-10-01 19:45:40|138.5|136.9|138.12|136.52|138.5|136.9|138.03|136.43|0
1633117550000|2021-10-01 19:45:50|138.31|136.71|138.12|136.52|138.31|136.71|138.12|136.52|0
1633117560000|2021-10-01 19:46:00|137.75|136.15|137.01|135.41|137.75|136.15|137.01|135.41|0
1633117570000|2021-10-01 19:46:10|136.83|135.23|136.27|134.67|136.83|135.23|136.27|134.67|0
1633117580000|2021-10-01 19:46:20|136.46|134.86|136.46|134.86|136.46|134.86|136.46|134.86|0
1633117590000|2021-10-01 19:46:30|136.64|135.04|136.46|134.86|136.64|135.04|136.46|134.86|0
1633117600000|2021-10-01 19:46:40|136.27|134.67|136.46|134.86|136.46|134.86|136.09|134.49|0
1633117610000|2021-10-01 19:46:50|136.09|134.49|134.43|132.83|136.09|134.49|134.43|132.83|0
1633117620000|2021-10-01 19:47:00|134.8|133.2|134.8|133.2|134.98|133.38|134.8|133.2|0
1633117630000|2021-10-01 19:47:10|134.62|133.02|134.98|133.38|134.98|133.38|134.62|133.02|0
1633117640000|2021-10-01 19:47:20|135.35|133.75|134.8|133.2|135.35|133.75|134.62|133.02|0
1633117650000|2021-10-01 19:47:30|135.17|133.57|134.98|133.38|135.17|133.57|134.8|133.2|0
1633117660000|2021-10-01 19:47:40|134.8|133.2|133.7|132.1|134.8|133.2|133.7|132.1|0
1633117670000|2021-10-01 19:47:50|133.88|132.28|134.07|132.47|134.07|132.47|133.88|132.28|0
1633117680000|2021-10-01 19:48:00|134.25|132.65|134.07|132.47|134.25|132.65|133.88|132.28|0
1633117690000|2021-10-01 19:48:10|134.43|132.83|135.53|133.93|135.53|133.93|134.43|132.83|0
1633117700000|2021-10-01 19:48:20|135.72|134.12|136.45|134.85|136.45|134.85|135.72|134.12|0
1633117710000|2021-10-01 19:48:30|136.09|134.49|135.72|134.12|136.09|134.49|135.53|133.93|0
1633117720000|2021-10-01 19:48:40|135.17|133.57|135.17|133.57|135.35|133.75|135.17|133.57|0
1633117730000|2021-10-01 19:48:50|135.53|133.93|135.35|133.75|135.72|134.12|135.35|133.75|0
1633117740000|2021-10-01 19:49:00|134.8|133.2|134.8|133.2|134.8|133.2|134.43|132.83|0
1633117750000|2021-10-01 19:49:10|134.98|133.38|134.98|133.38|134.98|133.38|134.8|133.2|0
1633117760000|2021-10-01 19:49:20|134.61|133.01|134.98|133.38|135.35|133.75|134.61|133.01|0
1633117770000|2021-10-01 19:49:30|135.35|133.75|135.53|133.93|135.53|133.93|135.35|133.75|0
1633117780000|2021-10-01 19:49:40|135.35|133.75|135.35|133.75|135.35|133.75|135.16|133.56|0
1633117790000|2021-10-01 19:49:50|135.16|133.56|135.16|133.56|135.16|133.56|135.16|133.56|0
1633117800000|2021-10-01 19:50:00|137.56|135.96|136.36|134.76|137.56|135.96|136.27|134.67|0
1633117810000|2021-10-01 19:50:10|136.08|134.48|136.45|134.85|136.45|134.85|135.71|134.11|0
1633117820000|2021-10-01 19:50:20|136.08|134.48|136.64|135.04|136.64|135.04|135.9|134.3|0
1633117830000|2021-10-01 19:50:30|136.27|134.67|136.45|134.85|136.45|134.85|136.27|134.67|0
1633117840000|2021-10-01 19:50:40|136.08|134.48|136.27|134.67|136.27|134.67|136.08|134.48|0
1633117850000|2021-10-01 19:50:50|136.45|134.85|136.64|135.04|136.64|135.04|136.27|134.67|0
1633117860000|2021-10-01 19:51:00|136.82|135.22|137|135.4|137|135.4|136.82|135.22|0
1633117870000|2021-10-01 19:51:10|136.27|134.67|136.27|134.67|136.27|134.67|136.08|134.48|0
1633117880000|2021-10-01 19:51:20|136.08|134.48|135.53|133.93|136.08|134.48|135.53|133.93|0
1633117890000|2021-10-01 19:51:30|135.71|134.11|136.45|134.85|136.45|134.85|135.35|133.75|0
1633117900000|2021-10-01 19:51:40|137|135.4|137.74|136.14|137.74|136.14|137|135.4|0
1633117910000|2021-10-01 19:51:50|138.3|136.7|138.67|137.07|138.67|137.07|138.3|136.7|0
1633117920000|2021-10-01 19:52:00|138.49|136.89|138.49|136.89|138.49|136.89|137.74|136.14|0
1633117930000|2021-10-01 19:52:10|138.11|136.51|138.67|137.07|138.67|137.07|138.11|136.51|0
1633117940000|2021-10-01 19:52:20|139.23|137.63|139.79|138.19|139.79|138.19|139.23|137.63|0
1633117950000|2021-10-01 19:52:30|140.16|138.56|140.72|139.12|140.72|139.12|140.16|138.56|0
1633117960000|2021-10-01 19:52:40|141.1|139.5|141.47|139.87|141.66|140.06|141.1|139.5|0
1633117970000|2021-10-01 19:52:50|141.66|140.06|141.28|139.68|141.66|140.06|141.28|139.68|0
1633117980000|2021-10-01 19:53:00|141.1|139.5|141.1|139.5|141.47|139.87|141.1|139.5|0
1633117990000|2021-10-01 19:53:10|141.47|139.87|141.85|140.25|141.85|140.25|141.47|139.87|0
1633118000000|2021-10-01 19:53:20|142.03|140.43|142.03|140.43|142.03|140.43|142.03|140.43|0
1633118010000|2021-10-01 19:53:30|142.22|140.62|143.16|141.56|143.16|141.56|142.22|140.62|0
1633118020000|2021-10-01 19:53:40|142.98|141.38|143.16|141.56|143.16|141.56|142.6|141|0
1633118030000|2021-10-01 19:53:50|142.79|141.19|143.16|141.56|143.16|141.56|142.79|141.19|0
1633118040000|2021-10-01 19:54:00|143.54|141.94|142.97|141.37|143.54|141.94|142.97|141.37|0
1633118050000|2021-10-01 19:54:10|143.16|141.56|142.6|141|143.16|141.56|142.6|141|0
1633118060000|2021-10-01 19:54:20|142.79|141.19|141.85|140.25|142.79|141.19|141.85|140.25|0
1633118070000|2021-10-01 19:54:30|142.03|140.43|141.66|140.06|142.03|140.43|141.66|140.06|0
1633118080000|2021-10-01 19:54:40|141.47|139.87|141.28|139.68|141.66|140.06|141.28|139.68|0
1633118090000|2021-10-01 19:54:50|140.53|138.93|140.53|138.93|140.72|139.12|140.53|138.93|0
1633118100000|2021-10-01 19:55:00|139.79|138.19|139.04|137.44|139.97|138.37|139.04|137.44|0
1633118110000|2021-10-01 19:55:10|138.48|136.88|137.55|135.95|138.48|136.88|137.55|135.95|0
1633118120000|2021-10-01 19:55:20|137.37|135.77|138.3|136.7|138.3|136.7|137.37|135.77|0
1633118130000|2021-10-01 19:55:30|137.74|136.14|137.55|135.95|137.74|136.14|137.55|135.95|0
1633118140000|2021-10-01 19:55:40|137.74|136.14|137.55|135.95|137.74|136.14|137.37|135.77|0
1633118150000|2021-10-01 19:55:50|137.18|135.58|137.37|135.77|137.74|136.14|137.18|135.58|0
1633118160000|2021-10-01 19:56:00|136.81|135.21|136.44|134.84|136.81|135.21|136.44|134.84|0
1633118170000|2021-10-01 19:56:10|136.26|134.66|137.74|136.14|137.74|136.14|136.26|134.66|0
1633118180000|2021-10-01 19:56:20|137.55|135.95|138.29|136.69|138.29|136.69|137.55|135.95|0
1633118190000|2021-10-01 19:56:30|138.48|136.88|137.37|135.77|138.48|136.88|137.37|135.77|0
1633118200000|2021-10-01 19:56:40|136.81|135.21|137|135.4|137|135.4|136.81|135.21|0
1633118210000|2021-10-01 19:56:50|136.63|135.03|137.18|135.58|137.18|135.58|136.63|135.03|0
1633118220000|2021-10-01 19:57:00|137.55|135.95|138.29|136.69|138.48|136.88|137.55|135.95|0
1633118230000|2021-10-01 19:57:10|138.11|136.51|138.29|136.69|138.66|137.06|138.11|136.51|0
1633118240000|2021-10-01 19:57:20|138.66|137.06|138.11|136.51|138.66|137.06|138.11|136.51|0
1633118250000|2021-10-01 19:57:30|137.37|135.77|136.81|135.21|137.37|135.77|136.81|135.21|0
1633118260000|2021-10-01 19:57:40|137|135.4|137.55|135.95|137.55|135.95|137|135.4|0
1633118270000|2021-10-01 19:57:50|137.27|135.67|136.81|135.21|137.27|135.67|136.81|135.21|0
1633118280000|2021-10-01 19:58:00|137.18|135.58|135.89|134.29|137.18|135.58|135.89|134.29|0
1633118290000|2021-10-01 19:58:10|135.52|133.92|134.6|133|135.52|133.92|134.42|132.82|0
1633118300000|2021-10-01 19:58:20|134.42|132.82|134.78|133.18|135.15|133.55|134.42|132.82|0
1633118310000|2021-10-01 19:58:30|134.05|132.45|133.69|132.09|134.6|133|133.69|132.09|0
1633118320000|2021-10-01 19:58:40|133.14|131.54|132.04|130.44|133.14|131.54|131.86|130.26|0
1633118330000|2021-10-01 19:58:50|132.23|130.63|132.23|130.63|132.59|130.99|132.23|130.63|0
1633118340000|2021-10-01 19:59:00|133.14|131.54|132.41|130.81|133.68|132.08|132.41|130.81|0
1633118350000|2021-10-01 19:59:10|132.23|130.63|132.23|130.63|132.95|131.35|132.23|130.63|0
1633118360000|2021-10-01 19:59:20|132.04|130.44|132.41|130.81|132.41|130.81|132.04|130.44|0
1633118370000|2021-10-01 19:59:30|131.86|130.26|131.5|129.9|132.04|130.44|131.5|129.9|0
1633118380000|2021-10-01 19:59:40|131.14|129.54|130.23|128.63|131.14|129.54|130.05|128.45|0
1633118390000|2021-10-01 19:59:50|131.14|129.54|132.95|131.35|132.95|131.35|131.14|129.54|0
1633118400000|2021-10-01 20:00:00|133.87|132.27|135.15|133.55|135.7|134.1|133.87|132.27|0
1633118410000|2021-10-01 20:00:10|136.44|134.84|135.33|133.73|136.99|135.39|135.33|133.73|0
1633118420000|2021-10-01 20:00:20|135.52|133.92|134.05|132.45|135.52|133.92|134.05|132.45|0
1633118430000|2021-10-01 20:00:30|134.78|133.18|134.6|133|134.78|133.18|134.23|132.63|0
1633118440000|2021-10-01 20:00:40|134.41|132.81|134.6|133|134.6|133|134.41|132.81|0
1633118450000|2021-10-01 20:00:50|134.78|133.18|134.78|133.18|134.96|133.36|134.78|133.18|0
1633118460000|2021-10-01 20:01:00|135.15|133.55|135.15|133.55|135.15|133.55|134.78|133.18|0
1633118470000|2021-10-01 20:01:10|134.96|133.36|134.96|133.36|134.96|133.36|134.96|133.36|0
1633118480000|2021-10-01 20:01:20|135.7|134.1|135.7|134.1|135.88|134.28|135.7|134.1|0
1633118490000|2021-10-01 20:01:30|135.88|134.28|135.7|134.1|135.88|134.28|135.51|133.91|0
1633118500000|2021-10-01 20:01:40|135.88|134.28|136.44|134.84|136.44|134.84|135.7|134.1|0
1633118510000|2021-10-01 20:01:50|137.54|135.94|137.73|136.13|137.73|136.13|137.17|135.57|0
1633118520000|2021-10-01 20:02:00|136.99|135.39|136.99|135.39|136.99|135.39|136.99|135.39|0
1633118530000|2021-10-01 20:02:10|137.36|135.76|137.91|136.31|137.91|136.31|137.36|135.76|0
1633118540000|2021-10-01 20:02:20|138.1|136.5|138.1|136.5|138.1|136.5|137.73|136.13|0
1633118550000|2021-10-01 20:02:30|137.91|136.31|137.91|136.31|137.91|136.31|137.91|136.31|0
1633118560000|2021-10-01 20:02:40|137.73|136.13|138.1|136.5|138.1|136.5|137.73|136.13|0
1633118570000|2021-10-01 20:02:50|137.91|136.31|138.47|136.87|138.66|137.06|137.91|136.31|0
1633118580000|2021-10-01 20:03:00|138.28|136.68|138.28|136.68|138.28|136.68|138.28|136.68|0
1633118590000|2021-10-01 20:03:10|137.91|136.31|138.47|136.87|138.47|136.87|137.91|136.31|0
1633118600000|2021-10-01 20:03:20|138.66|137.06|138.66|137.06|138.66|137.06|138.47|136.87|0
1633118610000|2021-10-01 20:03:30|138.84|137.24|138.47|136.87|138.84|137.24|138.47|136.87|0
1633118620000|2021-10-01 20:03:40|138.28|136.68|137.91|136.31|138.28|136.68|137.91|136.31|0
1633118630000|2021-10-01 20:03:50|137.73|136.13|137.91|136.31|137.91|136.31|137.73|136.13|0
1633118640000|2021-10-01 20:04:00|137.54|135.94|137.36|135.76|137.54|135.94|137.36|135.76|0
1633118650000|2021-10-01 20:04:10|137.17|135.57|137.73|136.13|137.73|136.13|137.17|135.57|0
1633118660000|2021-10-01 20:04:20|137.54|135.94|137.36|135.76|137.54|135.94|137.36|135.76|0
1633118670000|2021-10-01 20:04:30|137.17|135.57|136.99|135.39|137.17|135.57|136.99|135.39|0
1633118680000|2021-10-01 20:04:40|137.17|135.57|137.17|135.57|137.36|135.76|137.17|135.57|0
1633118690000|2021-10-01 20:04:50|137.36|135.76|137.54|135.94|137.54|135.94|137.35|135.75|0
1633118700000|2021-10-01 20:05:00|138.1|136.5|138.1|136.5|138.1|136.5|137.73|136.13|0
1633118710000|2021-10-01 20:05:10|138.28|136.68|138|136.4|138.28|136.68|137.91|136.31|0
1633118720000|2021-10-01 20:05:20|137.91|136.31|138.1|136.5|138.1|136.5|137.72|136.12|0
1633118730000|2021-10-01 20:05:30|137.91|136.31|137.72|136.12|137.91|136.31|137.72|136.12|0
1633118740000|2021-10-01 20:05:40|137.91|136.31|137.91|136.31|137.91|136.31|137.91|136.31|0
1633118750000|2021-10-01 20:05:50|137.54|135.94|137.54|135.94|137.91|136.31|137.35|135.75|0
1633118760000|2021-10-01 20:06:00|137.72|136.12|137.72|136.12|137.72|136.12|137.72|136.12|0
1633118770000|2021-10-01 20:06:10|137.91|136.31|137.72|136.12|138.09|136.49|137.72|136.12|0
1633118780000|2021-10-01 20:06:20|137.91|136.31|137.72|136.12|137.91|136.31|137.72|136.12|0
1633118790000|2021-10-01 20:06:30|137.54|135.94|137.17|135.57|137.54|135.94|137.17|135.57|0
1633118800000|2021-10-01 20:06:40|136.98|135.38|136.98|135.38|136.98|135.38|136.98|135.38|0
1633118810000|2021-10-01 20:06:50|137.17|135.57|136.98|135.38|137.17|135.57|136.98|135.38|0
1633118820000|2021-10-01 20:07:00|137.17|135.57|137.54|135.94|137.54|135.94|137.17|135.57|0
1633118830000|2021-10-01 20:07:10|137.35|135.75|137.35|135.75|137.35|135.75|137.35|135.75|0
1633118840000|2021-10-01 20:07:20|137.17|135.57|136.8|135.2|137.17|135.57|136.8|135.2|0
1633118850000|2021-10-01 20:07:30|137.17|135.57|137.35|135.75|137.35|135.75|137.17|135.57|0
1633118860000|2021-10-01 20:07:40|137.54|135.94|137.54|135.94|137.54|135.94|137.54|135.94|0
1633118870000|2021-10-01 20:07:50|137.35|135.75|137.35|135.75|137.35|135.75|137.35|135.75|0
1633118880000|2021-10-01 20:08:00|137.17|135.57|137.35|135.75|137.35|135.75|137.17|135.57|0
1633118890000|2021-10-01 20:08:10|137.17|135.57|137.35|135.75|137.54|135.94|137.17|135.57|0
1633118900000|2021-10-01 20:08:20|137.54|135.94|137.53|135.93|137.72|136.12|137.53|135.93|0
1633118910000|2021-10-01 20:08:30|137.72|136.12|137.72|136.12|137.72|136.12|137.72|136.12|0
1633118920000|2021-10-01 20:08:40|137.91|136.31|138.09|136.49|138.09|136.49|137.91|136.31|0
1633118930000|2021-10-01 20:08:50|137.91|136.31|137.53|135.93|137.91|136.31|137.53|135.93|0
1633118940000|2021-10-01 20:09:00|137.72|136.12|137.72|136.12|137.72|136.12|137.72|136.12|0
1633118950000|2021-10-01 20:09:10|137.9|136.3|137.72|136.12|137.9|136.3|137.72|136.12|0
1633118960000|2021-10-01 20:09:20|137.53|135.93|137.9|136.3|137.9|136.3|137.53|135.93|0
1633118970000|2021-10-01 20:09:30|138.09|136.49|137.72|136.12|138.09|136.49|137.72|136.12|0
1633118980000|2021-10-01 20:09:40|137.9|136.3|137.53|135.93|137.9|136.3|137.53|135.93|0
1633118990000|2021-10-01 20:09:50|137.72|136.12|137.72|136.12|137.9|136.3|137.72|136.12|0
1633119000000|2021-10-01 20:10:00|138.09|136.49|138.09|136.49|138.09|136.49|137.9|136.3|0
1633119010000|2021-10-01 20:10:10|138.27|136.67|138.46|136.86|138.46|136.86|138.27|136.67|0
1633119020000|2021-10-01 20:10:20|138.27|136.67|137.9|136.3|138.27|136.67|137.9|136.3|0
1633119030000|2021-10-01 20:10:30|137.53|135.93|137.53|135.93|137.53|135.93|137.53|135.93|0
1633119040000|2021-10-01 20:10:40|137.16|135.56|137.16|135.56|137.16|135.56|137.16|135.56|0
1633119050000|2021-10-01 20:10:50|136.79|135.19|136.61|135.01|136.79|135.19|136.61|135.01|0
1633119060000|2021-10-01 20:11:00|136.42|134.82|137.16|135.56|137.16|135.56|136.42|134.82|0
1633119070000|2021-10-01 20:11:10|136.98|135.38|136.98|135.38|136.98|135.38|136.98|135.38|0
1633119080000|2021-10-01 20:11:20|137.16|135.56|136.98|135.38|137.35|135.75|136.98|135.38|0
1633119090000|2021-10-01 20:11:30|137.16|135.56|137.16|135.56|137.16|135.56|137.16|135.56|0
1633119100000|2021-10-01 20:11:40|137.35|135.75|137.72|136.12|137.72|136.12|137.35|135.75|0
1633119110000|2021-10-01 20:11:50|137.9|136.3|138.27|136.67|138.27|136.67|137.9|136.3|0
1633119120000|2021-10-01 20:12:00|138.64|137.04|138.27|136.67|138.83|137.23|138.27|136.67|0
1633119130000|2021-10-01 20:12:10|138.09|136.49|137.9|136.3|138.09|136.49|137.9|136.3|0
1633119140000|2021-10-01 20:12:20|137.71|136.11|137.9|136.3|137.9|136.3|137.71|136.11|0
1633119150000|2021-10-01 20:12:30|138.09|136.49|138.09|136.49|138.09|136.49|137.9|136.3|0
1633119160000|2021-10-01 20:12:40|137.9|136.3|137.53|135.93|137.9|136.3|137.53|135.93|0
1633119170000|2021-10-01 20:12:50|137.34|135.74|136.97|135.37|137.34|135.74|136.97|135.37|0
1633119180000|2021-10-01 20:13:00|137.34|135.74|137.53|135.93|137.53|135.93|137.34|135.74|0
1633119200000|2021-10-01 20:13:20|137.34|135.74|137.34|135.74|137.34|135.74|137.34|135.74|0
1633119210000|2021-10-01 20:13:30|137.16|135.56|136.97|135.37|137.16|135.56|136.97|135.37|0
1633119220000|2021-10-01 20:13:40|136.79|135.19|136.79|135.19|136.79|135.19|136.79|135.19|0
1633119230000|2021-10-01 20:13:50|136.97|135.37|136.97|135.37|136.97|135.37|136.79|135.19|0
1633119240000|2021-10-01 20:14:00|136.6|135|136.05|134.45|136.6|135|136.05|134.45|0
1633119250000|2021-10-01 20:14:10|135.86|134.26|135.5|133.9|135.86|134.26|135.5|133.9|0
1633119260000|2021-10-01 20:14:20|135.13|133.53|135.13|133.53|135.5|133.9|135.13|133.53|0
1633119270000|2021-10-01 20:14:30|135.31|133.71|134.76|133.16|135.31|133.71|134.76|133.16|0
1633119280000|2021-10-01 20:14:40|134.94|133.34|134.58|132.98|134.94|133.34|134.58|132.98|0
1633119290000|2021-10-01 20:14:50|134.39|132.79|134.94|133.34|134.94|133.34|134.39|132.79|0
1633119310000|2021-10-01 20:15:10|135.69|133.69|136.62|134.62|136.62|134.62|135.69|133.69|0
1633119320000|2021-10-01 20:15:20|136.8|134.8|136.8|134.8|136.8|134.8|136.8|134.8|0
1633119340000|2021-10-01 20:15:40|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1633119350000|2021-10-01 20:15:50|136.8|134.8|136.8|134.8|136.8|134.8|136.8|134.8|0
1633331100000|2021-10-04 07:05:00|116.53|114.93|117.3|115.7|117.3|115.7|116.53|114.93|0
1633331110000|2021-10-04 07:05:10|117.65|116.05|118.51|116.91|118.51|116.91|117.65|116.05|0
1633331120000|2021-10-04 07:05:20|118.33|116.73|118.85|117.25|118.85|117.25|118.33|116.73|0
1633331130000|2021-10-04 07:05:30|119.54|117.94|119.54|117.94|119.88|118.28|119.54|117.94|0
1633331140000|2021-10-04 07:05:40|120.06|118.46|119.54|117.94|120.23|118.63|119.54|117.94|0
1633331150000|2021-10-04 07:05:50|119.88|118.28|119.02|117.42|119.88|118.28|119.02|117.42|0
1633331160000|2021-10-04 07:06:00|118.85|117.25|119.02|117.42|119.02|117.42|117.99|116.39|0
1633331170000|2021-10-04 07:06:10|119.54|117.94|119.19|117.59|119.54|117.94|119.19|117.59|0
1633331180000|2021-10-04 07:06:20|119.36|117.76|119.02|117.42|119.36|117.76|118.85|117.25|0
1633331190000|2021-10-04 07:06:30|118.85|117.25|118.5|116.9|118.85|117.25|118.5|116.9|0
1633331200000|2021-10-04 07:06:40|119.36|117.76|119.54|117.94|119.54|117.94|119.36|117.76|0
1633331210000|2021-10-04 07:06:50|119.19|117.59|119.19|117.59|119.36|117.76|119.1|117.5|0
1633331220000|2021-10-04 07:07:00|119.36|117.76|118.5|116.9|119.36|117.76|118.41|116.81|0
1633331230000|2021-10-04 07:07:10|118.85|117.25|118.5|116.9|118.85|117.25|118.5|116.9|0
1633331240000|2021-10-04 07:07:20|118.67|117.07|119.19|117.59|119.19|117.59|118.67|117.07|0
1633331250000|2021-10-04 07:07:30|119.36|117.76|119.02|117.42|119.36|117.76|119.02|117.42|0
1633331260000|2021-10-04 07:07:40|119.36|117.76|119.53|117.93|119.71|118.11|119.36|117.76|0
1633331270000|2021-10-04 07:07:50|119.71|118.11|119.71|118.11|119.88|118.28|119.71|118.11|0
1633331280000|2021-10-04 07:08:00|119.36|117.76|119.53|117.93|119.53|117.93|119.02|117.42|0
1633331290000|2021-10-04 07:08:10|119.19|117.59|119.53|117.93|119.53|117.93|119.19|117.59|0
1633331300000|2021-10-04 07:08:20|119.36|117.76|118.5|116.9|119.36|117.76|118.5|116.9|0
1633331310000|2021-10-04 07:08:30|118.33|116.73|117.81|116.21|118.33|116.73|117.81|116.21|0
1633331320000|2021-10-04 07:08:40|118.16|116.56|118.15|116.55|118.16|116.56|117.3|115.7|0
1633331330000|2021-10-04 07:08:50|118.24|116.64|117.81|116.21|118.33|116.73|117.81|116.21|0
1633331340000|2021-10-04 07:09:00|117.64|116.04|117.98|116.38|118.15|116.55|117.64|116.04|0
1633331350000|2021-10-04 07:09:10|118.15|116.55|118.15|116.55|118.33|116.73|118.15|116.55|0
1633331360000|2021-10-04 07:09:20|118.5|116.9|119.36|117.76|119.36|117.76|118.33|116.73|0
1633331370000|2021-10-04 07:09:30|119.01|117.41|119.01|117.41|119.01|117.41|119.01|117.41|0
1633331380000|2021-10-04 07:09:40|119.36|117.76|119.88|118.28|119.88|118.28|119.36|117.76|0
1633331390000|2021-10-04 07:09:50|120.05|118.45|120.4|118.8|120.4|118.8|120.05|118.45|0
1633331400000|2021-10-04 07:10:00|120.57|118.97|120.57|118.97|120.57|118.97|120.48|118.88|0
1633331410000|2021-10-04 07:10:10|120.22|118.62|121.44|119.84|121.44|119.84|120.22|118.62|0
1633331420000|2021-10-04 07:10:20|121.79|120.19|121.96|120.36|121.96|120.36|121.79|120.19|0
1633331430000|2021-10-04 07:10:30|122.13|120.53|122.83|121.23|122.83|121.23|122.13|120.53|0
1633331440000|2021-10-04 07:10:40|122.57|120.97|122.31|120.71|122.57|120.97|122.13|120.53|0
1633331450000|2021-10-04 07:10:50|122.13|120.53|121.61|120.01|122.13|120.53|121.61|120.01|0
1633331460000|2021-10-04 07:11:00|121.44|119.84|122.13|120.53|122.48|120.88|121.44|119.84|0
1633331470000|2021-10-04 07:11:10|122.31|120.71|121.61|120.01|122.48|120.88|121.61|120.01|0
1633331480000|2021-10-04 07:11:20|121.96|120.36|121.78|120.18|122.13|120.53|121.78|120.18|0
1633331490000|2021-10-04 07:11:30|121.61|120.01|121.78|120.18|121.78|120.18|121.44|119.84|0
1633331500000|2021-10-04 07:11:40|122.31|120.71|121.96|120.36|122.31|120.71|121.96|120.36|0
1633331510000|2021-10-04 07:11:50|122.66|121.06|123.01|121.41|123.01|121.41|122.66|121.06|0
1633331520000|2021-10-04 07:12:00|122.83|121.23|123.01|121.41|123.18|121.58|122.83|121.23|0
1633331530000|2021-10-04 07:12:10|122.66|121.06|123.71|122.11|123.71|122.11|122.66|121.06|0
1633331540000|2021-10-04 07:12:20|123.53|121.93|123.36|121.76|123.53|121.93|123.36|121.76|0
1633331550000|2021-10-04 07:12:30|123.27|121.67|123.53|121.93|123.62|122.02|123.27|121.67|0
1633331560000|2021-10-04 07:12:40|123.01|121.41|122.83|121.23|123.01|121.41|122.66|121.06|0
1633331570000|2021-10-04 07:12:50|122.66|121.06|122.83|121.23|122.83|121.23|122.65|121.05|0
1633331580000|2021-10-04 07:13:00|123|121.4|123.18|121.58|123.53|121.93|123|121.4|0
1633331590000|2021-10-04 07:13:10|123.36|121.76|123|121.4|123.36|121.76|122.83|121.23|0
1633331600000|2021-10-04 07:13:20|123.18|121.58|123|121.4|123.18|121.58|123|121.4|0
1633331610000|2021-10-04 07:13:30|122.48|120.88|121.61|120.01|122.48|120.88|121.61|120.01|0
1633331620000|2021-10-04 07:13:40|121.78|120.18|121.43|119.83|121.78|120.18|121.43|119.83|0
1633331630000|2021-10-04 07:13:50|121.08|119.48|121.26|119.66|121.26|119.66|121.08|119.48|0
1633331640000|2021-10-04 07:14:00|121.43|119.83|121.78|120.18|121.78|120.18|121.26|119.66|0
1633331650000|2021-10-04 07:14:10|121.6|120|121.78|120.18|121.78|120.18|121.6|120|0
1633331660000|2021-10-04 07:14:20|121.6|120|121.86|120.26|121.95|120.35|121.6|120|0
1633331670000|2021-10-04 07:14:30|122.13|120.53|122.48|120.88|122.48|120.88|122.13|120.53|0
1633331680000|2021-10-04 07:14:40|122.65|121.05|122.56|120.96|122.65|121.05|122.3|120.7|0
1633331690000|2021-10-04 07:14:50|122.83|121.23|123|121.4|123|121.4|122.65|121.05|0
1633331700000|2021-10-04 07:15:00|123.35|121.75|123|121.4|123.35|121.75|122.48|120.88|0
1633331710000|2021-10-04 07:15:10|122.83|121.23|122.65|121.05|123|121.4|122.65|121.05|0
1633331720000|2021-10-04 07:15:20|123|121.4|122.83|121.23|123|121.4|122.65|121.05|0
1633331730000|2021-10-04 07:15:30|122.65|121.05|121.78|120.18|122.65|121.05|121.78|120.18|0
1633331740000|2021-10-04 07:15:40|121.95|120.35|121.95|120.35|121.95|120.35|121.78|120.18|0
1633331750000|2021-10-04 07:15:50|122.12|120.52|121.95|120.35|122.3|120.7|121.95|120.35|0
1633331760000|2021-10-04 07:16:00|122.03|120.43|121.95|120.35|122.03|120.43|121.95|120.35|0
1633331770000|2021-10-04 07:16:10|122.65|121.05|122.65|121.05|122.65|121.05|122.56|120.96|0
1633331780000|2021-10-04 07:16:20|122.56|120.96|122.47|120.87|122.56|120.96|122.47|120.87|0
1633331790000|2021-10-04 07:16:30|122.65|121.05|121.95|120.35|122.65|121.05|121.95|120.35|0
1633331800000|2021-10-04 07:16:40|122.47|120.87|123.17|121.57|123.17|121.57|122.47|120.87|0
1633331810000|2021-10-04 07:16:50|123|121.4|122.65|121.05|123|121.4|122.65|121.05|0
1633331820000|2021-10-04 07:17:00|122.12|120.52|121.6|120|122.12|120.52|121.6|120|0
1633331830000|2021-10-04 07:17:10|121.42|119.82|120.73|119.13|121.42|119.82|120.73|119.13|0
1633331840000|2021-10-04 07:17:20|120.56|118.96|120.04|118.44|120.56|118.96|120.04|118.44|0
1633331850000|2021-10-04 07:17:30|119.86|118.26|120.73|119.13|120.73|119.13|119.86|118.26|0
1633331860000|2021-10-04 07:17:40|120.03|118.43|119.69|118.09|120.21|118.61|119.69|118.09|0
1633331870000|2021-10-04 07:17:50|119.86|118.26|120.38|118.78|120.38|118.78|119.86|118.26|0
1633331880000|2021-10-04 07:18:00|120.21|118.61|120.21|118.61|120.21|118.61|120.12|118.52|0
1633331890000|2021-10-04 07:18:10|120.38|118.78|120.46|118.86|120.46|118.86|120.38|118.78|0
1633331900000|2021-10-04 07:18:20|120.73|119.13|120.55|118.95|120.73|119.13|120.38|118.78|0
1633331910000|2021-10-04 07:18:30|120.73|119.13|120.55|118.95|120.9|119.3|120.55|118.95|0
1633331920000|2021-10-04 07:18:40|120.73|119.13|120.38|118.78|120.73|119.13|120.38|118.78|0
1633331930000|2021-10-04 07:18:50|120.55|118.95|119.51|117.91|120.55|118.95|119.51|117.91|0
1633331940000|2021-10-04 07:19:00|119.6|118|119.69|118.09|119.69|118.09|119.51|117.91|0
1633331950000|2021-10-04 07:19:10|119.34|117.74|119|117.4|119.34|117.74|118.82|117.22|0
1633331960000|2021-10-04 07:19:20|119.17|117.57|119.17|117.57|119.34|117.74|119|117.4|0
1633331970000|2021-10-04 07:19:30|118.99|117.39|118.82|117.22|119.17|117.57|118.65|117.05|0
1633331980000|2021-10-04 07:19:40|118.65|117.05|118.99|117.39|118.99|117.39|118.65|117.05|0
1633331990000|2021-10-04 07:19:50|119.17|117.57|118.99|117.39|119.34|117.74|118.99|117.39|0
1633332000000|2021-10-04 07:20:00|119.17|117.57|119.51|117.91|119.51|117.91|118.9|117.3|0
1633332010000|2021-10-04 07:20:10|120.38|118.78|120.55|118.95|120.55|118.95|120.2|118.6|0
1633332020000|2021-10-04 07:20:20|120.38|118.78|120.9|119.3|120.9|119.3|120.38|118.78|0
1633332030000|2021-10-04 07:20:30|120.98|119.38|120.72|119.12|120.98|119.38|120.55|118.95|0
1633332040000|2021-10-04 07:20:40|120.55|118.95|120.55|118.95|120.72|119.12|120.55|118.95|0
1633332050000|2021-10-04 07:20:50|120.38|118.78|119.77|118.17|120.38|118.78|119.77|118.17|0
1633332060000|2021-10-04 07:21:00|119.94|118.34|120.37|118.77|120.55|118.95|119.94|118.34|0
1633332070000|2021-10-04 07:21:10|119.86|118.26|120.37|118.77|120.37|118.77|119.86|118.26|0
1633332080000|2021-10-04 07:21:20|120.2|118.6|120.55|118.95|120.72|119.12|120.2|118.6|0
1633332090000|2021-10-04 07:21:30|120.2|118.6|120.37|118.77|120.37|118.77|120.2|118.6|0
1633332100000|2021-10-04 07:21:40|120.2|118.6|120.03|118.43|120.2|118.6|120.03|118.43|0
1633332110000|2021-10-04 07:21:50|120.2|118.6|120.03|118.43|120.2|118.6|120.03|118.43|0
1633332120000|2021-10-04 07:22:00|120.2|118.6|120.03|118.43|120.2|118.6|120.03|118.43|0
1633332130000|2021-10-04 07:22:10|120.2|118.6|120.72|119.12|120.72|119.12|120.2|118.6|0
1633332140000|2021-10-04 07:22:20|120.89|119.29|120.2|118.6|120.89|119.29|120.2|118.6|0
1633332150000|2021-10-04 07:22:30|120.03|118.43|119.68|118.08|120.2|118.6|119.68|118.08|0
1633332160000|2021-10-04 07:22:40|119.16|117.56|119.16|117.56|119.33|117.73|119.16|117.56|0
1633332170000|2021-10-04 07:22:50|118.82|117.22|117.96|116.36|118.82|117.22|117.96|116.36|0
1633332180000|2021-10-04 07:23:00|118.13|116.53|118.3|116.7|118.64|117.04|118.13|116.53|0
1633332190000|2021-10-04 07:23:10|117.96|116.36|117.96|116.36|118.13|116.53|117.96|116.36|0
1633332200000|2021-10-04 07:23:20|117.78|116.18|118.47|116.87|118.47|116.87|117.78|116.18|0
1633332210000|2021-10-04 07:23:30|118.3|116.7|117.61|116.01|118.3|116.7|117.61|116.01|0
1633332220000|2021-10-04 07:23:40|117.78|116.18|117.78|116.18|117.78|116.18|117.69|116.09|0
1633332230000|2021-10-04 07:23:50|117.95|116.35|117.78|116.18|117.95|116.35|117.78|116.18|0
1633332240000|2021-10-04 07:24:00|117.95|116.35|117.78|116.18|117.95|116.35|117.61|116.01|0
1633332250000|2021-10-04 07:24:10|117.86|116.26|117.27|115.67|117.95|116.35|117.27|115.67|0
1633332260000|2021-10-04 07:24:20|117.44|115.84|117.1|115.5|117.61|116.01|117.1|115.5|0
1633332270000|2021-10-04 07:24:30|117.27|115.67|117.27|115.67|117.27|115.67|117.27|115.67|0
1633332280000|2021-10-04 07:24:40|117.1|115.5|117.35|115.75|117.35|115.75|117.1|115.5|0
1633332290000|2021-10-04 07:24:50|117.78|116.18|117.44|115.84|117.78|116.18|117.35|115.75|0
1633332300000|2021-10-04 07:25:00|117.27|115.67|117.61|116.01|117.61|116.01|117.27|115.67|0
1633332310000|2021-10-04 07:25:10|117.69|116.09|117.61|116.01|117.78|116.18|117.61|116.01|0
1633332320000|2021-10-04 07:25:20|117.44|115.84|116.92|115.32|117.44|115.84|116.92|115.32|0
1633332330000|2021-10-04 07:25:30|117.09|115.49|116.92|115.32|117.09|115.49|116.92|115.32|0
1633332340000|2021-10-04 07:25:40|116.75|115.15|116.41|114.81|116.75|115.15|116.41|114.81|0
1633332350000|2021-10-04 07:25:50|116.24|114.64|115.73|114.13|116.41|114.81|115.73|114.13|0
1633332360000|2021-10-04 07:26:00|115.9|114.3|116.07|114.47|116.24|114.64|115.9|114.3|0
1633332370000|2021-10-04 07:26:10|116.24|114.64|115.56|113.96|116.24|114.64|115.56|113.96|0
1633332380000|2021-10-04 07:26:20|115.22|113.62|115.22|113.62|115.22|113.62|115.05|113.45|0
1633332400000|2021-10-04 07:26:40|115.39|113.79|115.9|114.3|115.9|114.3|115.39|113.79|0
1633332410000|2021-10-04 07:26:50|116.58|114.98|116.24|114.64|116.58|114.98|116.24|114.64|0
1633332420000|2021-10-04 07:27:00|115.73|114.13|115.73|114.13|115.73|114.13|115.73|114.13|0
1633332430000|2021-10-04 07:27:10|115.56|113.96|114.88|113.28|115.56|113.96|114.88|113.28|0
1633332440000|2021-10-04 07:27:20|114.71|113.11|114.71|113.11|114.88|113.28|114.71|113.11|0
1633332450000|2021-10-04 07:27:30|114.54|112.94|114.03|112.43|114.54|112.94|114.03|112.43|0
1633332460000|2021-10-04 07:27:40|114.2|112.6|114.37|112.77|114.37|112.77|114.2|112.6|0
1633332470000|2021-10-04 07:27:50|114.03|112.43|114.03|112.43|114.03|112.43|114.03|112.43|0
1633332480000|2021-10-04 07:28:00|113.86|112.26|114.54|112.94|114.54|112.94|113.86|112.26|0
1633332490000|2021-10-04 07:28:10|114.88|113.28|115.05|113.45|115.05|113.45|114.71|113.11|0
1633332500000|2021-10-04 07:28:20|115.22|113.62|114.88|113.28|115.22|113.62|114.88|113.28|0
1633332510000|2021-10-04 07:28:30|115.05|113.45|115.38|113.78|115.38|113.78|115.05|113.45|0
1633332520000|2021-10-04 07:28:40|115.21|113.61|115.38|113.78|115.38|113.78|115.21|113.61|0
1633332530000|2021-10-04 07:28:50|115.21|113.61|114.71|113.11|115.21|113.61|114.71|113.11|0
1633332540000|2021-10-04 07:29:00|114.2|112.6|115.21|113.61|115.21|113.61|114.2|112.6|0
1633332550000|2021-10-04 07:29:10|115.04|113.44|115.04|113.44|115.04|113.44|115.04|113.44|0
1633332560000|2021-10-04 07:29:20|115.21|113.61|115.04|113.44|115.21|113.61|115.04|113.44|0
1633332570000|2021-10-04 07:29:30|115.21|113.61|115.29|113.69|115.29|113.69|115.21|113.61|0
1633332580000|2021-10-04 07:29:40|115.04|113.44|115.04|113.44|115.12|113.52|115.04|113.44|0
1633332590000|2021-10-04 07:29:50|114.87|113.27|115.12|113.52|115.12|113.52|114.7|113.1|0
1633332600000|2021-10-04 07:30:00|115.04|113.44|114.7|113.1|115.04|113.44|114.53|112.93|0
1633332610000|2021-10-04 07:30:10|114.62|113.02|114.11|112.51|114.7|113.1|114.11|112.51|0
1633332620000|2021-10-04 07:30:20|114.2|112.6|114.11|112.51|114.2|112.6|114.11|112.51|0
1633332630000|2021-10-04 07:30:30|114.03|112.43|114.03|112.43|114.03|112.43|113.86|112.26|0
1633332640000|2021-10-04 07:30:40|113.86|112.26|113.84|112.24|113.86|112.26|113.02|111.42|0
1633332650000|2021-10-04 07:30:50|114.01|112.41|114.78|113.18|114.78|113.18|113.84|112.24|0
1633332660000|2021-10-04 07:31:00|114.62|113.02|115.12|113.52|115.12|113.52|114.62|113.02|0
1633332670000|2021-10-04 07:31:10|115.29|113.69|115.29|113.69|115.29|113.69|115.29|113.69|0
1633332680000|2021-10-04 07:31:20|115.12|113.52|114.45|112.85|115.12|113.52|114.45|112.85|0
1633332690000|2021-10-04 07:31:30|114.28|112.68|114.11|112.51|114.28|112.68|114.11|112.51|0
1633332700000|2021-10-04 07:31:40|114.45|112.85|114.78|113.18|114.78|113.18|114.36|112.76|0
1633332710000|2021-10-04 07:31:50|114.61|113.01|115.12|113.52|115.12|113.52|114.61|113.01|0
1633332720000|2021-10-04 07:32:00|115.28|113.68|115.28|113.68|115.62|114.02|115.28|113.68|0
1633332730000|2021-10-04 07:32:10|115.36|113.76|115.45|113.85|115.45|113.85|115.28|113.68|0
1633332740000|2021-10-04 07:32:20|115.12|113.52|114.61|113.01|115.12|113.52|114.61|113.01|0
1633332750000|2021-10-04 07:32:30|114.44|112.84|115.11|113.51|115.11|113.51|114.44|112.84|0
1633332760000|2021-10-04 07:32:40|115.03|113.43|115.11|113.51|115.28|113.68|115.03|113.43|0
1633332770000|2021-10-04 07:32:50|115.28|113.68|115.11|113.51|115.28|113.68|115.11|113.51|0
1633332780000|2021-10-04 07:33:00|115.28|113.68|115.62|114.02|115.79|114.19|115.28|113.68|0
1633332790000|2021-10-04 07:33:10|115.45|113.85|115.62|114.02|115.62|114.02|115.45|113.85|0
1633332800000|2021-10-04 07:33:20|115.28|113.68|114.78|113.18|115.28|113.68|114.78|113.18|0
1633332810000|2021-10-04 07:33:30|114.95|113.35|114.78|113.18|114.95|113.35|114.61|113.01|0
1633332820000|2021-10-04 07:33:40|114.44|112.84|114.44|112.84|114.44|112.84|114.36|112.76|0
1633332830000|2021-10-04 07:33:50|114.61|113.01|114.44|112.84|114.61|113.01|114.44|112.84|0
1633332840000|2021-10-04 07:34:00|114.27|112.67|114.61|113.01|114.61|113.01|113.94|112.34|0
1633332850000|2021-10-04 07:34:10|114.44|112.84|114.27|112.67|114.44|112.84|114.27|112.67|0
1633332860000|2021-10-04 07:34:20|114.44|112.84|114.44|112.84|114.44|112.84|114.44|112.84|0
1633332870000|2021-10-04 07:34:30|114.61|113.01|114.35|112.75|114.61|113.01|114.27|112.67|0
1633332880000|2021-10-04 07:34:40|114.94|113.34|115.28|113.68|115.45|113.85|114.94|113.34|0
1633332890000|2021-10-04 07:34:50|115.11|113.51|114.77|113.17|115.11|113.51|114.77|113.17|0
1633332900000|2021-10-04 07:35:00|114.52|112.92|114.27|112.67|114.52|112.92|114.27|112.67|0
1633332910000|2021-10-04 07:35:10|114.44|112.84|114.27|112.67|114.61|113.01|114.27|112.67|0
1633332920000|2021-10-04 07:35:20|114.85|113.25|115.11|113.51|115.11|113.51|114.77|113.17|0
1633332930000|2021-10-04 07:35:30|115.28|113.68|115.61|114.01|115.61|114.01|115.28|113.68|0
1633332940000|2021-10-04 07:35:40|115.86|114.26|116.12|114.52|116.12|114.52|115.86|114.26|0
1633332950000|2021-10-04 07:35:50|115.95|114.35|115.86|114.26|115.95|114.35|115.78|114.18|0
1633332960000|2021-10-04 07:36:00|115.78|114.18|115.44|113.84|115.78|114.18|115.44|113.84|0
1633332970000|2021-10-04 07:36:10|115.61|114.01|115.95|114.35|115.95|114.35|115.61|114.01|0
1633332980000|2021-10-04 07:36:20|115.78|114.18|115.78|114.18|115.78|114.18|115.69|114.09|0
1633332990000|2021-10-04 07:36:30|115.61|114.01|115.44|113.84|115.61|114.01|115.44|113.84|0
1633333000000|2021-10-04 07:36:40|115.52|113.92|115.44|113.84|115.52|113.92|115.44|113.84|0
1633333010000|2021-10-04 07:36:50|115.61|114.01|115.78|114.18|115.78|114.18|115.61|114.01|0
1633333020000|2021-10-04 07:37:00|115.61|114.01|115.27|113.67|115.61|114.01|115.11|113.51|0
1633333030000|2021-10-04 07:37:10|115.19|113.59|115.11|113.51|115.19|113.59|114.94|113.34|0
1633333040000|2021-10-04 07:37:20|115.44|113.84|115.78|114.18|115.78|114.18|115.44|113.84|0
1633333050000|2021-10-04 07:37:30|115.61|114.01|115.95|114.35|115.95|114.35|115.61|114.01|0
1633333060000|2021-10-04 07:37:40|116.11|114.51|115.78|114.18|116.11|114.51|115.78|114.18|0
1633333070000|2021-10-04 07:37:50|115.95|114.35|115.95|114.35|115.95|114.35|115.95|114.35|0
1633333080000|2021-10-04 07:38:00|115.78|114.18|115.94|114.34|115.94|114.34|115.78|114.18|0
1633333090000|2021-10-04 07:38:10|116.28|114.68|116.45|114.85|116.45|114.85|116.28|114.68|0
1633333100000|2021-10-04 07:38:20|116.62|115.02|116.62|115.02|116.62|115.02|116.45|114.85|0
1633333110000|2021-10-04 07:38:30|116.36|114.76|116.62|115.02|116.62|115.02|116.36|114.76|0
1633333120000|2021-10-04 07:38:40|116.45|114.85|116.62|115.02|116.62|115.02|116.45|114.85|0
1633333130000|2021-10-04 07:38:50|116.45|114.85|117.3|115.7|117.3|115.7|116.45|114.85|0
1633333140000|2021-10-04 07:39:00|117.46|115.86|117.29|115.69|117.63|116.03|117.29|115.69|0
1633333150000|2021-10-04 07:39:10|116.96|115.36|116.62|115.02|116.96|115.36|116.62|115.02|0
1633333160000|2021-10-04 07:39:20|116.79|115.19|116.96|115.36|116.96|115.36|116.79|115.19|0
1633333170000|2021-10-04 07:39:30|116.87|115.27|116.62|115.02|116.96|115.36|116.62|115.02|0
1633333180000|2021-10-04 07:39:40|116.79|115.19|116.95|115.35|116.95|115.35|116.79|115.19|0
1633333190000|2021-10-04 07:39:50|116.79|115.19|116.79|115.19|116.79|115.19|116.79|115.19|0
1633333200000|2021-10-04 07:40:00|116.95|115.35|115.77|114.17|116.95|115.35|115.77|114.17|0
1633333210000|2021-10-04 07:40:10|116.02|114.42|115.6|114|116.02|114.42|115.6|114|0
1633333220000|2021-10-04 07:40:20|115.77|114.17|116.11|114.51|116.11|114.51|115.6|114|0
1633333230000|2021-10-04 07:40:30|115.94|114.34|115.94|114.34|115.94|114.34|115.77|114.17|0
1633333240000|2021-10-04 07:40:40|116.02|114.42|116.45|114.85|116.61|115.01|116.02|114.42|0
1633333250000|2021-10-04 07:40:50|116.28|114.68|116.28|114.68|116.36|114.76|116.28|114.68|0
1633333260000|2021-10-04 07:41:00|116.11|114.51|115.94|114.34|116.11|114.51|115.94|114.34|0
1633333270000|2021-10-04 07:41:10|115.77|114.17|115.77|114.17|115.77|114.17|115.6|114|0
1633333280000|2021-10-04 07:41:20|115.94|114.34|115.85|114.25|115.94|114.34|115.77|114.17|0
1633333290000|2021-10-04 07:41:30|116.11|114.51|115.6|114|116.11|114.51|115.6|114|0
1633333300000|2021-10-04 07:41:40|115.77|114.17|116.11|114.51|116.11|114.51|115.77|114.17|0
1633333310000|2021-10-04 07:41:50|115.94|114.34|116.27|114.67|116.27|114.67|115.94|114.34|0
1633333320000|2021-10-04 07:42:00|116.44|114.84|116.61|115.01|116.61|115.01|116.44|114.84|0
1633333330000|2021-10-04 07:42:10|116.78|115.18|116.61|115.01|116.78|115.18|116.52|114.92|0
1633333340000|2021-10-04 07:42:20|116.52|114.92|116.78|115.18|116.78|115.18|116.52|114.92|0
1633333350000|2021-10-04 07:42:30|116.69|115.09|116.61|115.01|116.69|115.09|116.61|115.01|0
1633333360000|2021-10-04 07:42:40|116.78|115.18|116.44|114.84|116.78|115.18|116.27|114.67|0
1633333370000|2021-10-04 07:42:50|116.61|115.01|116.44|114.84|116.61|115.01|116.44|114.84|0
1633333380000|2021-10-04 07:43:00|116.61|115.01|116.44|114.84|116.78|115.18|116.44|114.84|0
1633333390000|2021-10-04 07:43:10|116.61|115.01|116.78|115.18|116.78|115.18|116.44|114.84|0
1633333400000|2021-10-04 07:43:20|116.86|115.26|116.69|115.09|116.86|115.26|116.69|115.09|0
1633333410000|2021-10-04 07:43:30|116.78|115.18|116.95|115.35|116.95|115.35|116.78|115.18|0
1633333420000|2021-10-04 07:43:40|116.78|115.18|116.78|115.18|116.95|115.35|116.78|115.18|0
1633333430000|2021-10-04 07:43:50|116.86|115.26|117.45|115.85|117.45|115.85|116.86|115.26|0
1633333440000|2021-10-04 07:44:00|117.62|116.02|117.62|116.02|117.62|116.02|117.45|115.85|0
1633333450000|2021-10-04 07:44:10|117.45|115.85|117.96|116.36|117.96|116.36|117.45|115.85|0
1633333460000|2021-10-04 07:44:20|118.13|116.53|118.13|116.53|118.13|116.53|117.96|116.36|0
1633333470000|2021-10-04 07:44:30|117.79|116.19|117.79|116.19|117.79|116.19|117.79|116.19|0
1633333480000|2021-10-04 07:44:40|117.62|116.02|117.62|116.02|117.62|116.02|117.62|116.02|0
1633333490000|2021-10-04 07:44:50|117.79|116.19|117.45|115.85|117.79|116.19|117.45|115.85|0
1633333500000|2021-10-04 07:45:00|117.28|115.68|117.11|115.51|117.28|115.68|117.11|115.51|0
1633333510000|2021-10-04 07:45:10|117.28|115.68|116.77|115.17|117.28|115.68|116.77|115.17|0
1633333520000|2021-10-04 07:45:20|116.61|115.01|116.94|115.34|116.94|115.34|116.52|114.92|0
1633333530000|2021-10-04 07:45:30|116.77|115.17|116.6|115|116.77|115.17|116.6|115|0
1633333540000|2021-10-04 07:45:40|116.44|114.84|116.35|114.75|116.44|114.84|116.35|114.75|0
1633333550000|2021-10-04 07:45:50|116.44|114.84|115.93|114.33|116.44|114.84|115.93|114.33|0
1633333560000|2021-10-04 07:46:00|116.01|114.41|116.44|114.84|116.44|114.84|116.01|114.41|0
1633333570000|2021-10-04 07:46:10|116.43|114.83|116.43|114.83|116.77|115.17|116.43|114.83|0
1633333580000|2021-10-04 07:46:20|116.6|115|116.77|115.17|116.77|115.17|116.6|115|0
1633333590000|2021-10-04 07:46:30|117.11|115.51|117.45|115.85|117.45|115.85|117.11|115.51|0
1633333600000|2021-10-04 07:46:40|117.53|115.93|117.62|116.02|117.79|116.19|117.53|115.93|0
1633333610000|2021-10-04 07:46:50|117.79|116.19|117.79|116.19|117.96|116.36|117.79|116.19|0
1633333620000|2021-10-04 07:47:00|117.96|116.36|117.96|116.36|117.96|116.36|117.79|116.19|0
1633333630000|2021-10-04 07:47:10|117.87|116.27|118.21|116.61|118.21|116.61|117.87|116.27|0
1633333640000|2021-10-04 07:47:20|118.13|116.53|118.47|116.87|118.47|116.87|118.13|116.53|0
1633333650000|2021-10-04 07:47:30|118.81|117.21|118.81|117.21|118.81|117.21|118.81|117.21|0
1633333660000|2021-10-04 07:47:40|118.98|117.38|118.64|117.04|118.98|117.38|118.55|116.95|0
1633333670000|2021-10-04 07:47:50|118.72|117.12|118.98|117.38|118.98|117.38|118.72|117.12|0
1633333680000|2021-10-04 07:48:00|119.15|117.55|119.49|117.89|119.49|117.89|119.15|117.55|0
1633333690000|2021-10-04 07:48:10|119.66|118.06|120.18|118.58|120.35|118.75|119.66|118.06|0
1633333700000|2021-10-04 07:48:20|120.52|118.92|120.18|118.58|120.52|118.92|120.18|118.58|0
1633333710000|2021-10-04 07:48:30|120|118.4|119.49|117.89|120|118.4|119.49|117.89|0
1633333720000|2021-10-04 07:48:40|119.83|118.23|120|118.4|120|118.4|119.66|118.06|0
1633333730000|2021-10-04 07:48:50|119.83|118.23|119.83|118.23|120|118.4|119.83|118.23|0
1633333740000|2021-10-04 07:49:00|120|118.4|119.83|118.23|120|118.4|119.83|118.23|0
1633333750000|2021-10-04 07:49:10|119.66|118.06|119.83|118.23|119.83|118.23|119.66|118.06|0
1633333760000|2021-10-04 07:49:20|120|118.4|120.52|118.92|120.52|118.92|120|118.4|0
1633333770000|2021-10-04 07:49:30|120.69|119.09|121.03|119.43|121.03|119.43|120.69|119.09|0
1633333780000|2021-10-04 07:49:40|120.86|119.26|120.43|118.83|120.86|119.26|120.43|118.83|0
1633333790000|2021-10-04 07:49:50|120.52|118.92|119.83|118.23|120.52|118.92|119.83|118.23|0
1633333800000|2021-10-04 07:50:00|119.66|118.06|120.34|118.74|120.34|118.74|119.66|118.06|0
1633333810000|2021-10-04 07:50:10|120.52|118.92|119.83|118.23|120.52|118.92|119.83|118.23|0
1633333820000|2021-10-04 07:50:20|120|118.4|119.32|117.72|120|118.4|119.32|117.72|0
1633333830000|2021-10-04 07:50:30|119.49|117.89|119.49|117.89|119.57|117.97|119.49|117.89|0
1633333840000|2021-10-04 07:50:40|119.32|117.72|119.49|117.89|119.49|117.89|119.32|117.72|0
1633333850000|2021-10-04 07:50:50|119.31|117.71|119.31|117.71|119.31|117.71|119.31|117.71|0
1633333860000|2021-10-04 07:51:00|119.14|117.54|119.14|117.54|119.14|117.54|119.14|117.54|0
1633333870000|2021-10-04 07:51:10|119.31|117.71|119.14|117.54|119.31|117.71|119.14|117.54|0
1633333880000|2021-10-04 07:51:20|119.66|118.06|119.48|117.88|119.66|118.06|119.31|117.71|0
1633333890000|2021-10-04 07:51:30|119.66|118.06|119.48|117.88|119.66|118.06|119.48|117.88|0
1633333900000|2021-10-04 07:51:40|119.83|118.23|119.83|118.23|119.83|118.23|119.66|118.06|0
1633333910000|2021-10-04 07:51:50|120|118.4|119.48|117.88|120|118.4|119.48|117.88|0
1633333920000|2021-10-04 07:52:00|119.31|117.71|118.8|117.2|119.31|117.71|118.8|117.2|0
1633333930000|2021-10-04 07:52:10|118.97|117.37|118.8|117.2|119.14|117.54|118.8|117.2|0
1633333940000|2021-10-04 07:52:20|118.88|117.28|118.29|116.69|118.88|117.28|118.29|116.69|0
1633333950000|2021-10-04 07:52:30|118.63|117.03|118.8|117.2|118.8|117.2|118.63|117.03|0
1633333960000|2021-10-04 07:52:40|118.46|116.86|118.46|116.86|118.63|117.03|118.46|116.86|0
1633333970000|2021-10-04 07:52:50|118.97|117.37|118.97|117.37|118.97|117.37|118.88|117.28|0
1633333980000|2021-10-04 07:53:00|119.48|117.88|119.31|117.71|119.48|117.88|119.31|117.71|0
1633333990000|2021-10-04 07:53:10|119.14|117.54|118.97|117.37|119.14|117.54|118.97|117.37|0
1633334000000|2021-10-04 07:53:20|118.8|117.2|118.97|117.37|118.97|117.37|118.71|117.11|0
1633334010000|2021-10-04 07:53:30|118.8|117.2|119.31|117.71|119.31|117.71|118.8|117.2|0
1633334020000|2021-10-04 07:53:40|119.22|117.62|119.14|117.54|119.22|117.62|118.97|117.37|0
1633334030000|2021-10-04 07:53:50|119.31|117.71|119.48|117.88|119.48|117.88|119.31|117.71|0
1633334040000|2021-10-04 07:54:00|119.82|118.22|119.9|118.3|119.9|118.3|119.65|118.05|0
1633334050000|2021-10-04 07:54:10|119.65|118.05|119.73|118.13|119.73|118.13|119.65|118.05|0
1633334060000|2021-10-04 07:54:20|119.65|118.05|119.82|118.22|119.82|118.22|119.31|117.71|0
1633334070000|2021-10-04 07:54:30|119.99|118.39|119.65|118.05|119.99|118.39|119.65|118.05|0
1633334080000|2021-10-04 07:54:40|119.82|118.22|119.65|118.05|119.82|118.22|119.65|118.05|0
1633334090000|2021-10-04 07:54:50|119.82|118.22|119.82|118.22|119.82|118.22|119.65|118.05|0
1633334100000|2021-10-04 07:55:00|119.99|118.39|120.16|118.56|120.16|118.56|119.99|118.39|0
1633334110000|2021-10-04 07:55:10|120.07|118.47|120.16|118.56|120.16|118.56|120.07|118.47|0
1633334120000|2021-10-04 07:55:20|120.51|118.91|120.85|119.25|120.85|119.25|120.33|118.73|0
1633334130000|2021-10-04 07:55:30|120.68|119.08|121.02|119.42|121.02|119.42|120.68|119.08|0
1633334140000|2021-10-04 07:55:40|120.85|119.25|121.19|119.59|121.19|119.59|120.85|119.25|0
1633334150000|2021-10-04 07:55:50|121.02|119.42|120.07|118.47|121.02|119.42|120.07|118.47|0
1633334160000|2021-10-04 07:56:00|120.16|118.56|120.42|118.82|120.5|118.9|120.16|118.56|0
1633334170000|2021-10-04 07:56:10|120.33|118.73|120.5|118.9|120.5|118.9|119.99|118.39|0
1633334180000|2021-10-04 07:56:20|120.33|118.73|120.16|118.56|120.33|118.73|120.16|118.56|0
1633334190000|2021-10-04 07:56:30|119.99|118.39|119.65|118.05|120.16|118.56|119.65|118.05|0
1633334200000|2021-10-04 07:56:40|119.47|117.87|119.65|118.05|119.65|118.05|119.47|117.87|0
1633334210000|2021-10-04 07:56:50|119.82|118.22|119.99|118.39|119.99|118.39|119.82|118.22|0
1633334220000|2021-10-04 07:57:00|120.07|118.47|120.16|118.56|120.16|118.56|119.99|118.39|0
1633334230000|2021-10-04 07:57:10|119.99|118.39|120.16|118.56|120.16|118.56|119.99|118.39|0
1633334240000|2021-10-04 07:57:20|120.24|118.64|119.99|118.39|120.24|118.64|119.99|118.39|0
1633334250000|2021-10-04 07:57:30|119.64|118.04|119.82|118.22|119.82|118.22|119.64|118.04|0
1633334260000|2021-10-04 07:57:40|119.99|118.39|119.47|117.87|119.99|118.39|119.47|117.87|0
1633334270000|2021-10-04 07:57:50|119.64|118.04|119.73|118.13|119.73|118.13|119.64|118.04|0
1633334280000|2021-10-04 07:58:00|119.9|118.3|119.81|118.21|120.16|118.56|119.81|118.21|0
1633334290000|2021-10-04 07:58:10|119.99|118.39|119.81|118.21|119.99|118.39|119.81|118.21|0
1633334300000|2021-10-04 07:58:20|120.33|118.73|120.33|118.73|120.33|118.73|120.16|118.56|0
1633334310000|2021-10-04 07:58:30|120.24|118.64|120.16|118.56|120.33|118.73|120.16|118.56|0
1633334320000|2021-10-04 07:58:40|120.5|118.9|120.84|119.24|120.84|119.24|120.5|118.9|0
1633334330000|2021-10-04 07:58:50|120.33|118.73|120.33|118.73|120.5|118.9|120.33|118.73|0
1633334340000|2021-10-04 07:59:00|120.5|118.9|120.58|118.98|120.58|118.98|120.16|118.56|0
1633334350000|2021-10-04 07:59:10|120.67|119.07|121.01|119.41|121.02|119.42|120.67|119.07|0
1633334360000|2021-10-04 07:59:20|120.84|119.24|121.19|119.59|121.19|119.59|120.67|119.07|0
1633334370000|2021-10-04 07:59:30|121.01|119.41|121.01|119.41|121.01|119.41|121.01|119.41|0
1633334380000|2021-10-04 07:59:40|120.92|119.32|120.84|119.24|121.01|119.41|120.84|119.24|0
1633334390000|2021-10-04 07:59:50|120.67|119.07|120.67|119.07|120.67|119.07|120.5|118.9|0
1633334400000|2021-10-04 08:00:00|120.92|119.32|120.84|119.24|121.36|119.76|120.84|119.24|0
1633334410000|2021-10-04 08:00:10|121.01|119.41|121.36|119.76|121.36|119.76|121.01|119.41|0
1633334420000|2021-10-04 08:00:20|121.7|120.1|122.05|120.45|122.05|120.45|121.7|120.1|0
1633334430000|2021-10-04 08:00:30|121.88|120.28|122.57|120.97|122.74|121.14|121.88|120.28|0
1633334440000|2021-10-04 08:00:40|122.39|120.79|123.26|121.66|123.26|121.66|122.39|120.79|0
1633334450000|2021-10-04 08:00:50|122.91|121.31|123.09|121.49|123.17|121.57|122.91|121.31|0
1633334460000|2021-10-04 08:01:00|122.74|121.14|123.26|121.66|123.61|122.01|122.74|121.14|0
1633334470000|2021-10-04 08:01:10|122.91|121.31|123|121.4|123.26|121.66|122.91|121.31|0
1633334480000|2021-10-04 08:01:20|123.43|121.83|123.61|122.01|123.78|122.18|123.43|121.83|0
1633334490000|2021-10-04 08:01:30|123.43|121.83|123.09|121.49|123.43|121.83|123.09|121.49|0
1633334500000|2021-10-04 08:01:40|123.43|121.83|123.61|122.01|123.61|122.01|123.43|121.83|0
1633334510000|2021-10-04 08:01:50|123.43|121.83|123.61|122.01|123.61|122.01|123.43|121.83|0
1633334520000|2021-10-04 08:02:00|123.78|122.18|123.78|122.18|123.78|122.18|123.78|122.18|0
1633334530000|2021-10-04 08:02:10|123.96|122.36|124.13|122.53|124.13|122.53|123.96|122.36|0
1633334540000|2021-10-04 08:02:20|124.21|122.61|123.78|122.18|124.21|122.61|123.78|122.18|0
1633334550000|2021-10-04 08:02:30|123.96|122.36|124.83|123.23|125|123.4|123.96|122.36|0
1633334560000|2021-10-04 08:02:40|125|123.4|124.48|122.88|125.18|123.58|124.48|122.88|0
1633334570000|2021-10-04 08:02:50|124.83|123.23|124.83|123.23|125|123.4|124.83|123.23|0
1633334580000|2021-10-04 08:03:00|125|123.4|124.83|123.23|125.18|123.58|124.83|123.23|0
1633334590000|2021-10-04 08:03:10|124.48|122.88|124.3|122.7|124.48|122.88|123.95|122.35|0
1633334600000|2021-10-04 08:03:20|124.13|122.53|123.6|122|124.13|122.53|123.6|122|0
1633334610000|2021-10-04 08:03:30|123.78|122.18|123.6|122|123.78|122.18|123.6|122|0
1633334620000|2021-10-04 08:03:40|123.78|122.18|123.95|122.35|123.95|122.35|123.78|122.18|0
1633334630000|2021-10-04 08:03:50|124.3|122.7|124.83|123.23|124.83|123.23|124.3|122.7|0
1633334640000|2021-10-04 08:04:00|124.65|123.05|124.48|122.88|124.83|123.23|124.48|122.88|0
1633334650000|2021-10-04 08:04:10|125|123.4|124.48|122.88|125|123.4|124.48|122.88|0
1633334660000|2021-10-04 08:04:20|124.3|122.7|124.13|122.53|124.3|122.7|124.13|122.53|0
1633334670000|2021-10-04 08:04:30|123.95|122.35|124.38|122.78|124.38|122.78|123.95|122.35|0
1633334680000|2021-10-04 08:04:40|124.3|122.7|124.47|122.87|124.65|123.05|124.3|122.7|0
1633334690000|2021-10-04 08:04:50|124.12|122.52|124.65|123.05|124.65|123.05|124.12|122.52|0
1633334700000|2021-10-04 08:05:00|124.56|122.96|125|123.4|125|123.4|124.3|122.7|0
1633334710000|2021-10-04 08:05:10|125.17|123.57|125.17|123.57|125.35|123.75|125.08|123.48|0
1633334720000|2021-10-04 08:05:20|124.65|123.05|124.47|122.87|124.65|123.05|124.47|122.87|0
1633334730000|2021-10-04 08:05:30|124.65|123.05|124.82|123.22|124.91|123.31|124.65|123.05|0
1633334740000|2021-10-04 08:05:40|125|123.4|125.17|123.57|125.17|123.57|125|123.4|0
1633334750000|2021-10-04 08:05:50|125.35|123.75|125.17|123.57|125.52|123.92|125.17|123.57|0
1633334760000|2021-10-04 08:06:00|125.26|123.66|125.7|124.1|125.87|124.27|125.26|123.66|0
1633334770000|2021-10-04 08:06:10|125.52|123.92|125.35|123.75|125.87|124.27|125.35|123.75|0
1633334780000|2021-10-04 08:06:20|125.17|123.57|125.17|123.57|125.17|123.57|125.17|123.57|0
1633334790000|2021-10-04 08:06:30|125.08|123.48|125.35|123.75|125.43|123.83|125.08|123.48|0
1633334800000|2021-10-04 08:06:40|125.52|123.92|125.35|123.75|125.52|123.92|125.35|123.75|0
1633334810000|2021-10-04 08:06:50|125.52|123.92|125.52|123.92|125.52|123.92|125.35|123.75|0
1633334820000|2021-10-04 08:07:00|125.7|124.1|126.05|124.45|126.05|124.45|125.7|124.1|0
1633334830000|2021-10-04 08:07:10|125.87|124.27|125.52|123.92|125.87|124.27|125.52|123.92|0
1633334840000|2021-10-04 08:07:20|125.34|123.74|125.17|123.57|125.34|123.74|125.17|123.57|0
1633334850000|2021-10-04 08:07:30|124.99|123.39|124.64|123.04|124.99|123.39|124.64|123.04|0
1633334860000|2021-10-04 08:07:40|124.82|123.22|124.64|123.04|124.82|123.22|124.64|123.04|0
1633334870000|2021-10-04 08:07:50|124.47|122.87|124.55|122.95|124.64|123.04|124.47|122.87|0
1633334880000|2021-10-04 08:08:00|124.64|123.04|124.64|123.04|124.64|123.04|124.47|122.87|0
1633334890000|2021-10-04 08:08:10|124.47|122.87|124.12|122.52|124.47|122.87|124.12|122.52|0
1633334900000|2021-10-04 08:08:20|123.94|122.34|123.94|122.34|124.12|122.52|123.94|122.34|0
1633334910000|2021-10-04 08:08:30|123.77|122.17|123.77|122.17|123.77|122.17|123.77|122.17|0
1633334920000|2021-10-04 08:08:40|123.94|122.34|123.59|121.99|124.12|122.52|123.59|121.99|0
1633334930000|2021-10-04 08:08:50|123.42|121.82|123.42|121.82|123.77|122.17|123.42|121.82|0
1633334940000|2021-10-04 08:09:00|123.77|122.17|123.42|121.82|123.77|122.17|123.42|121.82|0
1633334950000|2021-10-04 08:09:10|123.25|121.65|123.42|121.82|123.42|121.82|123.25|121.65|0
1633334960000|2021-10-04 08:09:20|123.25|121.65|123.25|121.65|123.25|121.65|123.25|121.65|0
1633334970000|2021-10-04 08:09:30|123.07|121.47|123.59|121.99|123.59|121.99|123.07|121.47|0
1633334980000|2021-10-04 08:09:40|123.5|121.9|123.42|121.82|123.59|121.99|123.42|121.82|0
1633334990000|2021-10-04 08:09:50|123.24|121.64|123.42|121.82|123.59|121.99|123.24|121.64|0
1633335000000|2021-10-04 08:10:00|123.33|121.73|124.11|122.51|124.11|122.51|123.33|121.73|0
1633335010000|2021-10-04 08:10:10|124.29|122.69|124.11|122.51|124.29|122.69|124.11|122.51|0
1633335020000|2021-10-04 08:10:20|124.29|122.69|124.46|122.86|124.46|122.86|124.29|122.69|0
1633335030000|2021-10-04 08:10:30|124.64|123.04|124.64|123.04|124.64|123.04|124.46|122.86|0
1633335040000|2021-10-04 08:10:40|124.81|123.21|124.64|123.04|124.81|123.21|124.64|123.04|0
1633335050000|2021-10-04 08:10:50|124.29|122.69|124.11|122.51|124.46|122.86|124.11|122.51|0
1633335060000|2021-10-04 08:11:00|124.37|122.77|124.46|122.86|124.46|122.86|124.37|122.77|0
1633335070000|2021-10-04 08:11:10|124.64|123.04|124.81|123.21|124.81|123.21|124.46|122.86|0
1633335080000|2021-10-04 08:11:20|124.64|123.04|124.81|123.21|124.81|123.21|124.64|123.04|0
1633335090000|2021-10-04 08:11:30|125.16|123.56|125.34|123.74|125.34|123.74|124.99|123.39|0
1633335100000|2021-10-04 08:11:40|125.16|123.56|125.34|123.74|125.34|123.74|125.16|123.56|0
1633335110000|2021-10-04 08:11:50|125.51|123.91|125.51|123.91|125.51|123.91|125.51|123.91|0
1633335120000|2021-10-04 08:12:00|125.86|124.26|125.77|124.17|125.86|124.26|125.69|124.09|0
1633335130000|2021-10-04 08:12:10|125.69|124.09|125.77|124.17|125.86|124.26|125.69|124.09|0
1633335140000|2021-10-04 08:12:20|126.21|124.61|126.39|124.79|126.39|124.79|126.21|124.61|0
1633335150000|2021-10-04 08:12:30|126.21|124.61|126.39|124.79|126.39|124.79|126.21|124.61|0
1633335160000|2021-10-04 08:12:40|126.56|124.96|126.56|124.96|126.56|124.96|126.56|124.96|0
1633335170000|2021-10-04 08:12:50|126.39|124.79|126.74|125.14|126.74|125.14|126.39|124.79|0
1633335180000|2021-10-04 08:13:00|126.56|124.96|126.74|125.14|126.92|125.32|126.56|124.96|0
1633335190000|2021-10-04 08:13:10|126.56|124.96|126.56|124.96|126.56|124.96|126.56|124.96|0
1633335200000|2021-10-04 08:13:20|126.74|125.14|126.74|125.14|126.74|125.14|126.74|125.14|0
1633335210000|2021-10-04 08:13:30|126.56|124.96|126.56|124.96|126.65|125.05|126.56|124.96|0
1633335220000|2021-10-04 08:13:40|126.21|124.61|125.86|124.26|126.21|124.61|125.86|124.26|0
1633335230000|2021-10-04 08:13:50|125.51|123.91|125.33|123.73|125.51|123.91|125.33|123.73|0
1633335240000|2021-10-04 08:14:00|124.98|123.38|124.63|123.03|124.98|123.38|124.63|123.03|0
1633335250000|2021-10-04 08:14:10|124.46|122.86|124.81|123.21|124.81|123.21|124.46|122.86|0
1633335270000|2021-10-04 08:14:30|124.63|123.03|124.71|123.11|124.71|123.11|124.63|123.03|0
1633335280000|2021-10-04 08:14:40|124.8|123.2|124.28|122.68|124.98|123.38|124.28|122.68|0
1633335290000|2021-10-04 08:14:50|124.63|123.03|124.28|122.68|124.63|123.03|124.28|122.68|0
1633335300000|2021-10-04 08:15:00|123.93|122.33|124.11|122.51|124.11|122.51|123.76|122.16|0
1633335310000|2021-10-04 08:15:10|124.1|122.5|124.1|122.5|124.1|122.5|124.1|122.5|0
1633335320000|2021-10-04 08:15:20|123.93|122.33|124.1|122.5|124.1|122.5|123.93|122.33|0
1633335330000|2021-10-04 08:15:30|124.19|122.59|123.93|122.33|124.19|122.59|123.93|122.33|0
1633335340000|2021-10-04 08:15:40|123.58|121.98|123.76|122.16|123.76|122.16|123.58|121.98|0
1633335350000|2021-10-04 08:15:50|123.75|122.15|123.23|121.63|123.75|122.15|123.23|121.63|0
1633335360000|2021-10-04 08:16:00|123.41|121.81|123.41|121.81|123.58|121.98|123.41|121.81|0
1633335370000|2021-10-04 08:16:10|123.58|121.98|123.75|122.15|123.75|122.15|123.58|121.98|0
1633335380000|2021-10-04 08:16:20|123.84|122.24|123.93|122.33|123.93|122.33|123.84|122.24|0
1633335390000|2021-10-04 08:16:30|124.1|122.5|123.75|122.15|124.1|122.5|123.75|122.15|0
1633335400000|2021-10-04 08:16:40|123.66|122.06|123.75|122.15|123.75|122.15|123.66|122.06|0
1633335410000|2021-10-04 08:16:50|124.01|122.41|123.75|122.15|124.1|122.5|123.75|122.15|0
1633335420000|2021-10-04 08:17:00|124.1|122.5|124.1|122.5|124.1|122.5|124.01|122.41|0
1633335430000|2021-10-04 08:17:10|123.93|122.33|123.93|122.33|124.01|122.41|123.93|122.33|0
1633335440000|2021-10-04 08:17:20|123.75|122.15|123.84|122.24|123.84|122.24|123.75|122.15|0
1633335450000|2021-10-04 08:17:30|123.75|122.15|123.58|121.98|123.93|122.33|123.49|121.89|0
1633335460000|2021-10-04 08:17:40|123.75|122.15|123.75|122.15|123.75|122.15|123.58|121.98|0
1633335480000|2021-10-04 08:18:00|123.4|121.8|123.4|121.8|123.58|121.98|123.4|121.8|0
1633335490000|2021-10-04 08:18:10|123.05|121.45|123.23|121.63|123.23|121.63|123.05|121.45|0
1633335500000|2021-10-04 08:18:20|123.05|121.45|123.31|121.71|123.4|121.8|123.05|121.45|0
1633335510000|2021-10-04 08:18:30|123.23|121.63|123.05|121.45|123.23|121.63|122.88|121.28|0
1633335540000|2021-10-04 08:19:00|122.88|121.28|122.71|121.11|123.05|121.45|122.71|121.11|0
1633335550000|2021-10-04 08:19:10|122.53|120.93|122.53|120.93|122.71|121.11|122.53|120.93|0
1633335560000|2021-10-04 08:19:20|122.18|120.58|122.18|120.58|122.18|120.58|122.18|120.58|0
1633335570000|2021-10-04 08:19:30|122.36|120.76|122.36|120.76|122.36|120.76|122.36|120.76|0
1633335580000|2021-10-04 08:19:40|122.18|120.58|122.18|120.58|122.36|120.76|122.18|120.58|0
1633335590000|2021-10-04 08:19:50|122.01|120.41|121.84|120.24|122.01|120.41|121.84|120.24|0
1633335600000|2021-10-04 08:20:00|121.66|120.06|122.53|120.93|122.53|120.93|121.66|120.06|0
1633335610000|2021-10-04 08:20:10|122.36|120.76|122.18|120.58|122.36|120.76|122.18|120.58|0
1633335620000|2021-10-04 08:20:20|122.36|120.76|122.7|121.1|122.7|121.1|122.36|120.76|0
1633335630000|2021-10-04 08:20:30|122.88|121.28|122.88|121.28|122.88|121.28|122.88|121.28|0
1633335640000|2021-10-04 08:20:40|123.05|121.45|122.88|121.28|123.05|121.45|122.88|121.28|0
1633335650000|2021-10-04 08:20:50|122.96|121.36|122.88|121.28|123.05|121.45|122.88|121.28|0
1633335660000|2021-10-04 08:21:00|122.53|120.93|122.35|120.75|122.7|121.1|122.35|120.75|0
1633335670000|2021-10-04 08:21:10|122.44|120.84|122.53|120.93|122.53|120.93|122.44|120.84|0
1633335680000|2021-10-04 08:21:20|122.35|120.75|122.18|120.58|122.53|120.93|122.18|120.58|0
1633335690000|2021-10-04 08:21:30|122.53|120.93|122.18|120.58|122.53|120.93|122.18|120.58|0
1633335700000|2021-10-04 08:21:40|122.01|120.41|121.83|120.23|122.01|120.41|121.66|120.06|0
1633335710000|2021-10-04 08:21:50|121.66|120.06|121.49|119.89|121.66|120.06|121.49|119.89|0
1633335720000|2021-10-04 08:22:00|121.57|119.97|121.66|120.06|121.66|120.06|121.4|119.8|0
1633335730000|2021-10-04 08:22:10|122.01|120.41|121.92|120.32|122.01|120.41|121.92|120.32|0
1633335740000|2021-10-04 08:22:20|121.83|120.23|121.83|120.23|121.83|120.23|121.66|120.06|0
1633335750000|2021-10-04 08:22:30|121.74|120.14|122.01|120.41|122.01|120.41|121.66|120.06|0
1633335760000|2021-10-04 08:22:40|121.83|120.23|122.01|120.41|122.01|120.41|121.83|120.23|0
1633335770000|2021-10-04 08:22:50|122.18|120.58|122|120.4|122.18|120.58|122|120.4|0
1633335780000|2021-10-04 08:23:00|122.18|120.58|122.18|120.58|122.18|120.58|121.91|120.31|0
1633335790000|2021-10-04 08:23:10|122|120.4|121.66|120.06|122|120.4|121.66|120.06|0
1633335800000|2021-10-04 08:23:20|121.83|120.23|122.35|120.75|122.35|120.75|121.83|120.23|0
1633335810000|2021-10-04 08:23:30|122.18|120.58|121.48|119.88|122.18|120.58|121.48|119.88|0
1633335820000|2021-10-04 08:23:40|121.66|120.06|121.66|120.06|121.66|120.06|121.66|120.06|0
1633335830000|2021-10-04 08:23:50|121.48|119.88|121.83|120.23|121.83|120.23|121.48|119.88|0
1633335840000|2021-10-04 08:24:00|122|120.4|121.83|120.23|122|120.4|121.83|120.23|0
1633335850000|2021-10-04 08:24:10|122|120.4|122.18|120.58|122.18|120.58|122|120.4|0
1633335860000|2021-10-04 08:24:20|122|120.4|122|120.4|122.18|120.58|122|120.4|0
1633335870000|2021-10-04 08:24:30|122.17|120.57|122.17|120.57|122.17|120.57|122|120.4|0
1633335880000|2021-10-04 08:24:40|122.08|120.48|122.17|120.57|122.17|120.57|122.08|120.48|0
1633335890000|2021-10-04 08:24:50|122.35|120.75|121.83|120.23|122.35|120.75|121.83|120.23|0
1633335900000|2021-10-04 08:25:00|121.65|120.05|121.83|120.23|121.83|120.23|121.65|120.05|0
1633335910000|2021-10-04 08:25:10|122|120.4|121.83|120.23|122|120.4|121.83|120.23|0
1633335920000|2021-10-04 08:25:20|121.74|120.14|121.65|120.05|121.83|120.23|121.65|120.05|0
1633335930000|2021-10-04 08:25:30|121.74|120.14|121.65|120.05|121.91|120.31|121.65|120.05|0
1633335950000|2021-10-04 08:25:50|121.48|119.88|121.31|119.71|121.48|119.88|121.14|119.54|0
1633335960000|2021-10-04 08:26:00|121.05|119.45|121.31|119.71|121.31|119.71|121.05|119.45|0
1633335980000|2021-10-04 08:26:20|121.13|119.53|121.31|119.71|121.31|119.71|121.13|119.53|0
1633335990000|2021-10-04 08:26:30|121.13|119.53|121.82|120.22|121.82|120.22|121.13|119.53|0
1633336000000|2021-10-04 08:26:40|121.48|119.88|121.39|119.79|121.48|119.88|121.31|119.71|0
1633336010000|2021-10-04 08:26:50|121.65|120.05|121.48|119.88|121.65|120.05|121.48|119.88|0
1633336020000|2021-10-04 08:27:00|121.65|120.05|121.82|120.22|121.82|120.22|121.65|120.05|0
1633336030000|2021-10-04 08:27:10|122|120.4|122|120.4|122|120.4|122|120.4|0
1633336040000|2021-10-04 08:27:20|122.17|120.57|122.69|121.09|122.69|121.09|122.17|120.57|0
1633336050000|2021-10-04 08:27:30|122.86|121.26|122.69|121.09|122.86|121.26|122.69|121.09|0
1633336060000|2021-10-04 08:27:40|122.52|120.92|122.51|120.91|122.52|120.92|122.51|120.91|0
1633336070000|2021-10-04 08:27:50|122.34|120.74|122.34|120.74|122.34|120.74|122.34|120.74|0
1633336080000|2021-10-04 08:28:00|122.51|120.91|122.51|120.91|122.69|121.09|122.51|120.91|0
1633336090000|2021-10-04 08:28:10|122.34|120.74|122.42|120.82|122.51|120.91|122.34|120.74|0
1633336100000|2021-10-04 08:28:20|122.51|120.91|122.34|120.74|122.69|121.09|122.34|120.74|0
1633336110000|2021-10-04 08:28:30|122.17|120.57|122.34|120.74|122.34|120.74|122.17|120.57|0
1633336120000|2021-10-04 08:28:40|122.17|120.57|122.17|120.57|122.17|120.57|122.17|120.57|0
1633336140000|2021-10-04 08:29:00|122.34|120.74|122.08|120.48|122.34|120.74|122.08|120.48|0
1633336150000|2021-10-04 08:29:10|121.82|120.22|121.3|119.7|121.82|120.22|121.3|119.7|0
1633336160000|2021-10-04 08:29:20|121.13|119.53|121.13|119.53|121.3|119.7|121.13|119.53|0
1633336170000|2021-10-04 08:29:30|121.3|119.7|120.87|119.27|121.3|119.7|120.87|119.27|0
1633336180000|2021-10-04 08:29:40|120.78|119.18|120.61|119.01|120.78|119.18|120.61|119.01|0
1633336190000|2021-10-04 08:29:50|120.78|119.18|120.44|118.84|120.78|119.18|120.44|118.84|0
1633336200000|2021-10-04 08:30:00|120.27|118.67|120.44|118.84|120.44|118.84|120.27|118.67|0
1633336210000|2021-10-04 08:30:10|120.61|119.01|120.78|119.18|120.78|119.18|120.61|119.01|0
1633336220000|2021-10-04 08:30:20|121.13|119.53|121.3|119.7|121.38|119.78|121.13|119.53|0
1633336230000|2021-10-04 08:30:30|121.47|119.87|121.3|119.7|121.47|119.87|121.3|119.7|0
1633336240000|2021-10-04 08:30:40|120.95|119.35|120.78|119.18|120.95|119.35|120.78|119.18|0
1633336250000|2021-10-04 08:30:50|120.95|119.35|120.95|119.35|120.95|119.35|120.78|119.18|0
1633336260000|2021-10-04 08:31:00|120.78|119.18|120.61|119.01|120.78|119.18|120.61|119.01|0
1633336270000|2021-10-04 08:31:10|120.44|118.84|120.09|118.49|120.44|118.84|119.92|118.32|0
1633336280000|2021-10-04 08:31:20|120|118.4|120.26|118.66|120.26|118.66|120|118.4|0
1633336290000|2021-10-04 08:31:30|120.09|118.49|120.09|118.49|120.09|118.49|119.92|118.32|0
1633336300000|2021-10-04 08:31:40|119.92|118.32|120.09|118.49|120.09|118.49|119.92|118.32|0
1633336310000|2021-10-04 08:31:50|120.26|118.66|120.26|118.66|120.26|118.66|120.09|118.49|0
1633336320000|2021-10-04 08:32:00|120.09|118.49|120.09|118.49|120.09|118.49|119.92|118.32|0
1633336330000|2021-10-04 08:32:10|119.92|118.32|119.75|118.15|119.92|118.32|119.75|118.15|0
1633336340000|2021-10-04 08:32:20|119.83|118.23|120.09|118.49|120.09|118.49|119.83|118.23|0
1633336350000|2021-10-04 08:32:30|119.92|118.32|120.26|118.66|120.26|118.66|119.92|118.32|0
1633336360000|2021-10-04 08:32:40|120.09|118.49|120.09|118.49|120.09|118.49|120.09|118.49|0
1633336370000|2021-10-04 08:32:50|120|118.4|119.92|118.32|120|118.4|119.92|118.32|0
1633336380000|2021-10-04 08:33:00|119.75|118.15|119.92|118.32|119.92|118.32|119.75|118.15|0
1633336390000|2021-10-04 08:33:10|119.75|118.15|120.43|118.83|120.43|118.83|119.75|118.15|0
1633336400000|2021-10-04 08:33:20|120.26|118.66|120.09|118.49|120.26|118.66|119.92|118.32|0
1633336410000|2021-10-04 08:33:30|120.26|118.66|120.09|118.49|120.43|118.83|120.09|118.49|0
1633336420000|2021-10-04 08:33:40|120.26|118.66|120.09|118.49|120.43|118.83|120.09|118.49|0
1633336430000|2021-10-04 08:33:50|120.26|118.66|119.74|118.14|120.26|118.66|119.74|118.14|0
1633336440000|2021-10-04 08:34:00|119.57|117.97|119.57|117.97|119.57|117.97|119.57|117.97|0
1633336450000|2021-10-04 08:34:10|119.4|117.8|119.74|118.14|119.74|118.14|119.4|117.8|0
1633336460000|2021-10-04 08:34:20|119.65|118.05|119.57|117.97|119.65|118.05|119.57|117.97|0
1633336470000|2021-10-04 08:34:30|119.23|117.63|118.63|117.03|119.23|117.63|118.63|117.03|0
1633336480000|2021-10-04 08:34:40|118.55|116.95|118.37|116.77|118.55|116.95|118.37|116.77|0
1633336490000|2021-10-04 08:34:50|118.2|116.6|118.54|116.94|118.54|116.94|118.03|116.43|0
1633336500000|2021-10-04 08:35:00|118.72|117.12|117.69|116.09|118.72|117.12|117.69|116.09|0
1633336510000|2021-10-04 08:35:10|117.94|116.34|117.86|116.26|117.94|116.34|117.86|116.26|0
1633336520000|2021-10-04 08:35:20|117.77|116.17|117.52|115.92|117.77|116.17|117.52|115.92|0
1633336530000|2021-10-04 08:35:30|117.69|116.09|117.86|116.26|117.86|116.26|117.52|115.92|0
1633336540000|2021-10-04 08:35:40|117.69|116.09|117.86|116.26|117.86|116.26|117.69|116.09|0
1633336550000|2021-10-04 08:35:50|117.69|116.09|117.77|116.17|117.86|116.26|117.69|116.09|0
1633336560000|2021-10-04 08:36:00|117.94|116.34|118.37|116.77|118.37|116.77|117.94|116.34|0
1633336570000|2021-10-04 08:36:10|118.54|116.94|118.71|117.11|118.71|117.11|118.54|116.94|0
1633336580000|2021-10-04 08:36:20|118.54|116.94|118.71|117.11|118.71|117.11|118.37|116.77|0
1633336590000|2021-10-04 08:36:30|118.54|116.94|118.2|116.6|118.54|116.94|117.86|116.26|0
1633336600000|2021-10-04 08:36:40|118.54|116.94|118.37|116.77|118.54|116.94|118.37|116.77|0
1633336610000|2021-10-04 08:36:50|118.54|116.94|118.54|116.94|118.54|116.94|118.37|116.77|0
1633336620000|2021-10-04 08:37:00|118.37|116.77|118.71|117.11|118.71|117.11|118.37|116.77|0
1633336630000|2021-10-04 08:37:10|119.05|117.45|119.05|117.45|119.05|117.45|119.05|117.45|0
1633336640000|2021-10-04 08:37:20|119.22|117.62|119.39|117.79|119.39|117.79|119.05|117.45|0
1633336650000|2021-10-04 08:37:30|119.22|117.62|119.05|117.45|119.22|117.62|119.05|117.45|0
1633336660000|2021-10-04 08:37:40|119.13|117.53|119.13|117.53|119.13|117.53|119.13|117.53|0
1633336670000|2021-10-04 08:37:50|119.05|117.45|118.54|116.94|119.05|117.45|118.54|116.94|0
1633336680000|2021-10-04 08:38:00|118.88|117.28|118.62|117.02|118.88|117.28|118.54|116.94|0
1633336690000|2021-10-04 08:38:10|118.37|116.77|118.37|116.77|118.37|116.77|118.37|116.77|0
1633336700000|2021-10-04 08:38:20|118.2|116.6|118.03|116.43|118.2|116.6|118.03|116.43|0
1633336710000|2021-10-04 08:38:30|118.2|116.6|118.2|116.6|118.2|116.6|118.11|116.51|0
1633336720000|2021-10-04 08:38:40|118.37|116.77|117.52|115.92|118.37|116.77|117.52|115.92|0
1633336730000|2021-10-04 08:38:50|117.18|115.58|117.6|116|117.69|116.09|117.18|115.58|0
1633336740000|2021-10-04 08:39:00|117.86|116.26|117.35|115.75|117.86|116.26|117.35|115.75|0
1633336750000|2021-10-04 08:39:10|117.18|115.58|117.18|115.58|117.18|115.58|117.18|115.58|0
1633336760000|2021-10-04 08:39:20|117.35|115.75|117.51|115.91|117.51|115.91|117.18|115.58|0
1633336770000|2021-10-04 08:39:30|117.34|115.74|117.51|115.91|117.51|115.91|117.34|115.74|0
1633336780000|2021-10-04 08:39:40|117.34|115.74|117.26|115.66|117.51|115.91|117.26|115.66|0
1633336790000|2021-10-04 08:39:50|117.17|115.57|117.34|115.74|117.34|115.74|117|115.4|0
1633336800000|2021-10-04 08:40:00|117.17|115.57|117.09|115.49|117.17|115.57|117|115.4|0
1633336810000|2021-10-04 08:40:10|117|115.4|116.5|114.9|117|115.4|116.5|114.9|0
1633336820000|2021-10-04 08:40:20|116.67|115.07|117.51|115.91|117.51|115.91|116.67|115.07|0
1633336830000|2021-10-04 08:40:30|117.34|115.74|117|115.4|117.34|115.74|117|115.4|0
1633336840000|2021-10-04 08:40:40|117.51|115.91|117.68|116.08|117.68|116.08|117.34|115.74|0
1633336850000|2021-10-04 08:40:50|117.85|116.25|118.02|116.42|118.02|116.42|117.85|116.25|0
1633336860000|2021-10-04 08:41:00|117.85|116.25|117.93|116.33|117.93|116.33|117.85|116.25|0
1633336870000|2021-10-04 08:41:10|118.02|116.42|117.68|116.08|118.02|116.42|117.68|116.08|0
1633336880000|2021-10-04 08:41:20|117.76|116.16|118.02|116.42|118.02|116.42|117.51|115.91|0
1633336890000|2021-10-04 08:41:30|117.85|116.25|117.51|115.91|117.85|116.25|117.51|115.91|0
1633336900000|2021-10-04 08:41:40|117.85|116.25|117.68|116.08|117.85|116.25|117.51|115.91|0
1633336910000|2021-10-04 08:41:50|117.85|116.25|117.85|116.25|118.19|116.59|117.85|116.25|0
1633336920000|2021-10-04 08:42:00|117.76|116.16|117.85|116.25|117.85|116.25|117.76|116.16|0
1633336930000|2021-10-04 08:42:10|117.76|116.16|118.02|116.42|118.02|116.42|117.76|116.16|0
1633336940000|2021-10-04 08:42:20|117.85|116.25|117.76|116.16|117.85|116.25|117.68|116.08|0
1633336950000|2021-10-04 08:42:30|117.85|116.25|118.02|116.42|118.19|116.59|117.85|116.25|0
1633336960000|2021-10-04 08:42:40|117.93|116.33|118.44|116.84|118.44|116.84|117.93|116.33|0
1633336970000|2021-10-04 08:42:50|118.36|116.76|118.61|117.01|118.61|117.01|118.36|116.76|0
1633336980000|2021-10-04 08:43:00|118.53|116.93|118.7|117.1|118.7|117.1|118.53|116.93|0
1633336990000|2021-10-04 08:43:10|118.61|117.01|119.21|117.61|119.21|117.61|118.53|116.93|0
1633337000000|2021-10-04 08:43:20|119.29|117.69|119.38|117.78|119.38|117.78|119.21|117.61|0
1633337010000|2021-10-04 08:43:30|119.55|117.95|119.38|117.78|119.55|117.95|119.38|117.78|0
1633337020000|2021-10-04 08:43:40|119.55|117.95|119.55|117.95|119.55|117.95|119.55|117.95|0
1633337030000|2021-10-04 08:43:50|119.72|118.12|119.55|117.95|119.72|118.12|119.55|117.95|0
1633337040000|2021-10-04 08:44:00|119.64|118.04|119.63|118.03|119.64|118.04|119.55|117.95|0
1633337050000|2021-10-04 08:44:10|119.72|118.12|119.55|117.95|119.72|118.12|119.55|117.95|0
1633337060000|2021-10-04 08:44:20|119.38|117.78|118.44|116.84|119.38|117.78|118.44|116.84|0
1633337070000|2021-10-04 08:44:30|118.7|117.1|118.53|116.93|118.7|117.1|118.53|116.93|0
1633337080000|2021-10-04 08:44:40|118.44|116.84|118.53|116.93|118.53|116.93|118.44|116.84|0
1633337090000|2021-10-04 08:44:50|118.61|117.01|118.61|117.01|118.61|117.01|118.61|117.01|0
1633337100000|2021-10-04 08:45:00|118.53|116.93|117.67|116.07|118.53|116.93|117.67|116.07|0
1633337110000|2021-10-04 08:45:10|117.5|115.9|117.84|116.24|118.01|116.41|117.5|115.9|0
1633337120000|2021-10-04 08:45:20|118.18|116.58|118.69|117.09|118.7|117.1|118.18|116.58|0
1633337130000|2021-10-04 08:45:30|118.87|117.27|118.69|117.09|118.87|117.27|118.69|117.09|0
1633337140000|2021-10-04 08:45:40|118.35|116.75|118.43|116.83|118.52|116.92|118.35|116.75|0
1633337150000|2021-10-04 08:45:50|118.52|116.92|118.86|117.26|118.86|117.26|118.35|116.75|0
1633337160000|2021-10-04 08:46:00|118.52|116.92|118.52|116.92|118.69|117.09|118.52|116.92|0
1633337170000|2021-10-04 08:46:10|118.69|117.09|118.86|117.26|119.04|117.44|118.69|117.09|0
1633337180000|2021-10-04 08:46:20|118.69|117.09|118.35|116.75|118.86|117.26|118.35|116.75|0
1633337190000|2021-10-04 08:46:30|118.52|116.92|118.86|117.26|118.86|117.26|118.52|116.92|0
1633337200000|2021-10-04 08:46:40|118.52|116.92|118.69|117.09|118.69|117.09|118.52|116.92|0
1633337210000|2021-10-04 08:46:50|118.52|116.92|118.09|116.49|118.52|116.92|118.09|116.49|0
1633337220000|2021-10-04 08:47:00|118.01|116.41|118.35|116.75|118.35|116.75|118.01|116.41|0
1633337230000|2021-10-04 08:47:10|118.52|116.92|118.69|117.09|118.86|117.26|118.52|116.92|0
1633337240000|2021-10-04 08:47:20|118.86|117.26|119.03|117.43|119.03|117.43|118.86|117.26|0
1633337250000|2021-10-04 08:47:30|119.11|117.51|119.2|117.6|119.2|117.6|119.03|117.43|0
1633337260000|2021-10-04 08:47:40|119.29|117.69|119.2|117.6|119.37|117.77|119.2|117.6|0
1633337280000|2021-10-04 08:48:00|119.37|117.77|119.37|117.77|119.37|117.77|119.2|117.6|0
1633337290000|2021-10-04 08:48:10|119.28|117.68|119.54|117.94|119.54|117.94|119.28|117.68|0
1633337300000|2021-10-04 08:48:20|119.37|117.77|119.54|117.94|119.54|117.94|119.37|117.77|0
1633337310000|2021-10-04 08:48:30|119.37|117.77|118.86|117.26|119.37|117.77|118.86|117.26|0
1633337320000|2021-10-04 08:48:40|118.94|117.34|119.37|117.77|119.37|117.77|118.86|117.26|0
1633337330000|2021-10-04 08:48:50|119.54|117.94|119.71|118.11|119.71|118.11|119.54|117.94|0
1633337340000|2021-10-04 08:49:00|119.54|117.94|119.28|117.68|119.54|117.94|119.28|117.68|0
1633337350000|2021-10-04 08:49:10|119.37|117.77|119.2|117.6|119.37|117.77|119.2|117.6|0
1633337360000|2021-10-04 08:49:20|119.37|117.77|119.03|117.43|119.37|117.77|119.03|117.43|0
1633337370000|2021-10-04 08:49:30|118.86|117.26|119.03|117.43|119.03|117.43|118.86|117.26|0
1633337380000|2021-10-04 08:49:40|118.86|117.26|119.2|117.6|119.37|117.77|118.86|117.26|0
1633337390000|2021-10-04 08:49:50|119.37|117.77|119.2|117.6|119.37|117.77|119.2|117.6|0
1633337400000|2021-10-04 08:50:00|119.37|117.77|119.37|117.77|119.37|117.77|119.37|117.77|0
1633337410000|2021-10-04 08:50:10|119.2|117.6|119.2|117.6|119.2|117.6|119.2|117.6|0
1633337420000|2021-10-04 08:50:20|119.03|117.43|118.86|117.26|119.03|117.43|118.86|117.26|0
1633337430000|2021-10-04 08:50:30|119.03|117.43|119.03|117.43|119.03|117.43|119.03|117.43|0
1633337440000|2021-10-04 08:50:40|119.11|117.51|119.11|117.51|119.11|117.51|119.11|117.51|0
1633337450000|2021-10-04 08:50:50|119.37|117.77|119.71|118.11|119.71|118.11|119.37|117.77|0
1633337460000|2021-10-04 08:51:00|119.54|117.94|119.54|117.94|119.71|118.11|119.54|117.94|0
1633337470000|2021-10-04 08:51:10|119.62|118.02|119.71|118.11|119.71|118.11|119.54|117.94|0
1633337480000|2021-10-04 08:51:20|119.37|117.77|119.54|117.94|119.54|117.94|119.37|117.77|0
1633337490000|2021-10-04 08:51:30|119.71|118.11|119.71|118.11|119.88|118.28|119.71|118.11|0
1633337500000|2021-10-04 08:51:40|119.54|117.94|119.54|117.94|119.71|118.11|119.54|117.94|0
1633337510000|2021-10-04 08:51:50|119.37|117.77|119.37|117.77|119.37|117.77|119.37|117.77|0
1633337520000|2021-10-04 08:52:00|119.19|117.59|119.37|117.77|119.54|117.94|119.19|117.59|0
1633337530000|2021-10-04 08:52:10|119.54|117.94|119.45|117.85|119.54|117.94|119.45|117.85|0
1633337540000|2021-10-04 08:52:20|119.54|117.94|119.88|118.28|119.88|118.28|119.54|117.94|0
1633337550000|2021-10-04 08:52:30|119.71|118.11|120.05|118.45|120.22|118.62|119.71|118.11|0
1633337560000|2021-10-04 08:52:40|119.96|118.36|120.05|118.45|120.05|118.45|119.96|118.36|0
1633337570000|2021-10-04 08:52:50|120.39|118.79|120.39|118.79|120.57|118.97|120.39|118.79|0
1633337580000|2021-10-04 08:53:00|120.57|118.97|120.74|119.14|121.08|119.48|120.57|118.97|0
1633337590000|2021-10-04 08:53:10|120.91|119.31|120.56|118.96|120.91|119.31|120.56|118.96|0
1633337600000|2021-10-04 08:53:20|120.74|119.14|120.74|119.14|120.74|119.14|120.74|119.14|0
1633337610000|2021-10-04 08:53:30|120.91|119.31|120.74|119.14|120.91|119.31|120.74|119.14|0
1633337620000|2021-10-04 08:53:40|120.91|119.31|120.91|119.31|120.91|119.31|120.91|119.31|0
1633337630000|2021-10-04 08:53:50|121.43|119.83|121.25|119.65|121.6|120|121.25|119.65|0
1633337640000|2021-10-04 08:54:00|121.08|119.48|120.99|119.39|121.08|119.48|120.91|119.31|0
1633337650000|2021-10-04 08:54:10|120.91|119.31|121.08|119.48|121.08|119.48|120.91|119.31|0
1633337660000|2021-10-04 08:54:20|121.42|119.82|121.42|119.82|121.42|119.82|121.42|119.82|0
1633337670000|2021-10-04 08:54:30|121.25|119.65|121.42|119.82|121.42|119.82|121.25|119.65|0
1633337680000|2021-10-04 08:54:40|121.25|119.65|121.42|119.82|121.42|119.82|121.25|119.65|0
1633337690000|2021-10-04 08:54:50|121.25|119.65|121.25|119.65|121.25|119.65|121.25|119.65|0
1633337700000|2021-10-04 08:55:00|120.91|119.31|120.56|118.96|120.91|119.31|120.39|118.79|0
1633337710000|2021-10-04 08:55:10|120.73|119.13|120.56|118.96|120.73|119.13|120.56|118.96|0
1633337720000|2021-10-04 08:55:20|120.47|118.87|120.04|118.44|120.47|118.87|120.04|118.44|0
1633337730000|2021-10-04 08:55:30|119.87|118.27|120.04|118.44|120.04|118.44|119.87|118.27|0
1633337740000|2021-10-04 08:55:40|120.56|118.96|120.73|119.13|120.73|119.13|120.56|118.96|0
1633337750000|2021-10-04 08:55:50|120.81|119.21|121.25|119.65|121.25|119.65|120.81|119.21|0
1633337760000|2021-10-04 08:56:00|121.08|119.48|121.59|119.99|121.68|120.08|121.08|119.48|0
1633337770000|2021-10-04 08:56:10|121.42|119.82|121.59|119.99|121.59|119.99|121.42|119.82|0
1633337780000|2021-10-04 08:56:20|121.77|120.17|121.77|120.17|121.77|120.17|121.59|119.99|0
1633337790000|2021-10-04 08:56:30|122.11|120.51|122.11|120.51|122.11|120.51|122.11|120.51|0
1633337800000|2021-10-04 08:56:40|122.02|120.42|121.94|120.34|122.11|120.51|121.94|120.34|0
1633337810000|2021-10-04 08:56:50|121.59|119.99|121.59|119.99|121.59|119.99|121.59|119.99|0
1633337820000|2021-10-04 08:57:00|121.68|120.08|121.59|119.99|121.68|120.08|121.59|119.99|0
1633337830000|2021-10-04 08:57:10|121.42|119.82|121.33|119.73|121.42|119.82|121.25|119.65|0
1633337840000|2021-10-04 08:57:20|121.25|119.65|121.76|120.16|121.76|120.16|121.25|119.65|0
1633337850000|2021-10-04 08:57:30|121.94|120.34|121.94|120.34|122.11|120.51|121.94|120.34|0
1633337860000|2021-10-04 08:57:40|122.11|120.51|122.11|120.51|122.11|120.51|122.02|120.42|0
1633337880000|2021-10-04 08:58:00|122.28|120.68|122.28|120.68|122.28|120.68|122.19|120.59|0
1633337890000|2021-10-04 08:58:10|122.63|121.03|122.98|121.38|123.15|121.55|122.63|121.03|0
1633337900000|2021-10-04 08:58:20|123.15|121.55|122.8|121.2|123.15|121.55|122.8|121.2|0
1633337910000|2021-10-04 08:58:30|122.98|121.38|122.89|121.29|122.98|121.38|122.89|121.29|0
1633337920000|2021-10-04 08:58:40|123.15|121.55|123.15|121.55|123.5|121.9|123.15|121.55|0
1633337930000|2021-10-04 08:58:50|122.98|121.38|122.98|121.38|122.98|121.38|122.98|121.38|0
1633337940000|2021-10-04 08:59:00|123.32|121.72|123.5|121.9|123.5|121.9|123.32|121.72|0
1633337950000|2021-10-04 08:59:10|123.67|122.07|123.85|122.25|124.02|122.42|123.67|122.07|0
1633337960000|2021-10-04 08:59:20|124.37|122.77|124.37|122.77|124.37|122.77|124.37|122.77|0
1633337970000|2021-10-04 08:59:30|124.19|122.59|124.19|122.59|124.37|122.77|124.19|122.59|0
1633337980000|2021-10-04 08:59:40|124.37|122.77|124.54|122.94|124.54|122.94|124.37|122.77|0
1633337990000|2021-10-04 08:59:50|124.89|123.29|124.37|122.77|124.89|123.29|124.37|122.77|0
1633338000000|2021-10-04 09:00:00|124.19|122.59|123.32|121.72|124.54|122.94|123.32|121.72|0
1633338010000|2021-10-04 09:00:10|124.19|122.59|124.89|123.29|124.89|123.29|124.19|122.59|0
1633338020000|2021-10-04 09:00:20|124.72|123.12|125.95|124.35|125.95|124.35|124.54|122.94|0
1633338030000|2021-10-04 09:00:30|126.12|124.52|126.12|124.52|126.12|124.52|125.42|123.82|0
1633338040000|2021-10-04 09:00:40|126.3|124.7|126.65|125.05|126.65|125.05|126.3|124.7|0
1633338050000|2021-10-04 09:00:50|126.47|124.87|126.3|124.7|126.47|124.87|125.59|123.99|0
1633338060000|2021-10-04 09:01:00|126.82|125.22|126.47|124.87|126.82|125.22|126.3|124.7|0
1633338070000|2021-10-04 09:01:10|126.3|124.7|126.12|124.52|126.3|124.7|125.94|124.34|0
1633338080000|2021-10-04 09:01:20|125.94|124.34|126.3|124.7|126.3|124.7|125.94|124.34|0
1633338090000|2021-10-04 09:01:30|126.12|124.52|126.56|124.96|126.82|125.22|126.12|124.52|0
1633338100000|2021-10-04 09:01:40|126.29|124.69|126.12|124.52|126.47|124.87|126.12|124.52|0
1633338110000|2021-10-04 09:01:50|125.77|124.17|125.59|123.99|126.03|124.43|125.59|123.99|0
1633338120000|2021-10-04 09:02:00|125.41|123.81|125.41|123.81|125.41|123.81|125.32|123.72|0
1633338130000|2021-10-04 09:02:10|125.77|124.17|125.59|123.99|125.77|124.17|125.59|123.99|0
1633338140000|2021-10-04 09:02:20|125.77|124.17|125.59|123.99|125.94|124.34|125.59|123.99|0
1633338150000|2021-10-04 09:02:30|125.85|124.25|125.77|124.17|125.85|124.25|125.59|123.99|0
1633338160000|2021-10-04 09:02:40|125.94|124.34|126.38|124.78|126.47|124.87|125.94|124.34|0
1633338170000|2021-10-04 09:02:50|126.47|124.87|126.64|125.04|126.64|125.04|126.29|124.69|0
1633338180000|2021-10-04 09:03:00|126.47|124.87|126.47|124.87|126.64|125.04|126.29|124.69|0
1633338190000|2021-10-04 09:03:10|127|125.4|126.82|125.22|127|125.4|126.82|125.22|0
1633338200000|2021-10-04 09:03:20|126.91|125.31|126.38|124.78|126.91|125.31|126.29|124.69|0
1633338210000|2021-10-04 09:03:30|126.29|124.69|125.94|124.34|126.47|124.87|125.94|124.34|0
1633338220000|2021-10-04 09:03:40|126.11|124.51|126.29|124.69|126.47|124.87|126.11|124.51|0
1633338230000|2021-10-04 09:03:50|125.94|124.34|126.11|124.51|126.11|124.51|125.94|124.34|0
1633338240000|2021-10-04 09:04:00|126.47|124.87|126.37|124.77|127|125.4|126.37|124.77|0
1633338250000|2021-10-04 09:04:10|126.47|124.87|126.82|125.22|126.82|125.22|126.47|124.87|0
1633338260000|2021-10-04 09:04:20|126.64|125.04|126.37|124.77|126.64|125.04|126.29|124.69|0
1633338270000|2021-10-04 09:04:30|125.94|124.34|125.76|124.16|126.11|124.51|125.76|124.16|0
1633338280000|2021-10-04 09:04:40|125.59|123.99|125.23|123.63|125.59|123.99|125.06|123.46|0
1633338290000|2021-10-04 09:04:50|125.14|123.54|124.53|122.93|125.14|123.54|124.53|122.93|0
1633338300000|2021-10-04 09:05:00|124.88|123.28|125.41|123.81|125.41|123.81|124.88|123.28|0
1633338310000|2021-10-04 09:05:10|125.49|123.89|125.76|124.16|125.76|124.16|125.49|123.89|0
1633338320000|2021-10-04 09:05:20|125.84|124.24|125.58|123.98|125.84|124.24|125.58|123.98|0
1633338330000|2021-10-04 09:05:30|125.76|124.16|125.67|124.07|125.76|124.16|125.67|124.07|0
1633338340000|2021-10-04 09:05:40|125.76|124.16|125.93|124.33|125.93|124.33|125.76|124.16|0
1633338350000|2021-10-04 09:05:50|125.76|124.16|125.41|123.81|125.76|124.16|125.41|123.81|0
1633338360000|2021-10-04 09:06:00|125.32|123.72|125.58|123.98|125.58|123.98|125.32|123.72|0
1633338370000|2021-10-04 09:06:10|125.41|123.81|125.49|123.89|125.49|123.89|125.41|123.81|0
1633338380000|2021-10-04 09:06:20|125.58|123.98|125.93|124.33|125.93|124.33|125.58|123.98|0
1633338390000|2021-10-04 09:06:30|126.29|124.69|126.46|124.86|126.64|125.04|126.29|124.69|0
1633338400000|2021-10-04 09:06:40|126.64|125.04|126.64|125.04|126.81|125.21|126.64|125.04|0
1633338410000|2021-10-04 09:06:50|126.46|124.86|126.11|124.51|126.46|124.86|126.11|124.51|0
1633338420000|2021-10-04 09:07:00|126.28|124.68|126.19|124.59|126.28|124.68|126.11|124.51|0
1633338430000|2021-10-04 09:07:10|126.11|124.51|125.4|123.8|126.11|124.51|125.4|123.8|0
1633338440000|2021-10-04 09:07:20|125.58|123.98|125.31|123.71|125.58|123.98|125.23|123.63|0
1633338450000|2021-10-04 09:07:30|125.23|123.63|125.93|124.33|125.93|124.33|125.23|123.63|0
1633338460000|2021-10-04 09:07:40|126.02|124.42|125.58|123.98|126.02|124.42|125.4|123.8|0
1633338470000|2021-10-04 09:07:50|125.75|124.15|125.66|124.06|125.93|124.33|125.66|124.06|0
1633338480000|2021-10-04 09:08:00|125.4|123.8|125.4|123.8|125.58|123.98|125.4|123.8|0
1633338490000|2021-10-04 09:08:10|125.23|123.63|125.23|123.63|125.23|123.63|125.05|123.45|0
1633338500000|2021-10-04 09:08:20|125.31|123.71|125.23|123.63|125.31|123.71|125.05|123.45|0
1633338510000|2021-10-04 09:08:30|125.05|123.45|125.4|123.8|125.58|123.98|125.05|123.45|0
1633338520000|2021-10-04 09:08:40|125.14|123.54|124.88|123.28|125.14|123.54|124.78|123.18|0
1633338530000|2021-10-04 09:08:50|124.7|123.1|124.35|122.75|124.7|123.1|124.35|122.75|0
1633338540000|2021-10-04 09:09:00|124.53|122.93|124.88|123.28|124.88|123.28|124.53|122.93|0
1633338550000|2021-10-04 09:09:10|124.52|122.92|124.35|122.75|124.52|122.92|124.35|122.75|0
1633338560000|2021-10-04 09:09:20|124.52|122.92|124.43|122.83|124.52|122.92|124.43|122.83|0
1633338570000|2021-10-04 09:09:30|124.52|122.92|125.13|123.53|125.13|123.53|124.52|122.92|0
1633338580000|2021-10-04 09:09:40|125.22|123.62|125.22|123.62|125.4|123.8|125.22|123.62|0
1633338590000|2021-10-04 09:09:50|125.05|123.45|124.87|123.27|125.05|123.45|124.87|123.27|0
1633338600000|2021-10-04 09:10:00|125.22|123.62|125.48|123.88|125.48|123.88|125.22|123.62|0
1633338610000|2021-10-04 09:10:10|125.66|124.06|125.57|123.97|125.75|124.15|125.57|123.97|0
1633338620000|2021-10-04 09:10:20|125.48|123.88|125.22|123.62|125.48|123.88|125.22|123.62|0
1633338630000|2021-10-04 09:10:30|125.31|123.71|125.4|123.8|125.4|123.8|125.31|123.71|0
1633338640000|2021-10-04 09:10:40|125.57|123.97|125.75|124.15|125.75|124.15|125.57|123.97|0
1633338650000|2021-10-04 09:10:50|125.83|124.23|125.83|124.23|125.83|124.23|125.83|124.23|0
1633338660000|2021-10-04 09:11:00|126.1|124.5|125.57|123.97|126.1|124.5|125.57|123.97|0
1633338670000|2021-10-04 09:11:10|125.4|123.8|125.92|124.32|125.92|124.32|125.4|123.8|0
1633338680000|2021-10-04 09:11:20|126.45|124.85|126.28|124.68|126.45|124.85|126.28|124.68|0
1633338690000|2021-10-04 09:11:30|126.45|124.85|126.63|125.03|126.8|125.2|126.45|124.85|0
1633338700000|2021-10-04 09:11:40|126.8|125.2|126.45|124.85|126.8|125.2|126.28|124.68|0
1633338710000|2021-10-04 09:11:50|126.63|125.03|126.63|125.03|126.63|125.03|126.45|124.85|0
1633338720000|2021-10-04 09:12:00|127.16|125.56|126.98|125.38|127.16|125.56|126.98|125.38|0
1633338730000|2021-10-04 09:12:10|126.8|125.2|126.45|124.85|126.8|125.2|126.45|124.85|0
1633338740000|2021-10-04 09:12:20|126.63|125.03|126.45|124.85|126.8|125.2|126.45|124.85|0
1633338750000|2021-10-04 09:12:30|126.63|125.03|126.45|124.85|126.63|125.03|126.45|124.85|0
1633338760000|2021-10-04 09:12:40|126.63|125.03|126.18|124.58|126.63|125.03|126.1|124.5|0
1633338770000|2021-10-04 09:12:50|126.27|124.67|126.18|124.58|126.36|124.76|126.18|124.58|0
1633338780000|2021-10-04 09:13:00|126.27|124.67|126.45|124.85|126.63|125.03|126.27|124.67|0
1633338790000|2021-10-04 09:13:10|126.27|124.67|126.27|124.67|126.36|124.76|126.27|124.67|0
1633338800000|2021-10-04 09:13:20|126.45|124.85|125.92|124.32|126.45|124.85|125.92|124.32|0
1633338820000|2021-10-04 09:13:40|126.27|124.67|126.1|124.5|126.27|124.67|126|124.4|0
1633338830000|2021-10-04 09:13:50|125.92|124.32|126.1|124.5|126.1|124.5|125.92|124.32|0
1633338840000|2021-10-04 09:14:00|126.09|124.49|125.92|124.32|126.09|124.49|125.74|124.14|0
1633338850000|2021-10-04 09:14:10|125.83|124.23|126.27|124.67|126.27|124.67|125.83|124.23|0
1633338860000|2021-10-04 09:14:20|126.45|124.85|126.45|124.85|126.45|124.85|126.27|124.67|0
1633338870000|2021-10-04 09:14:30|126.09|124.49|125.92|124.32|126.09|124.49|125.92|124.32|0
1633338880000|2021-10-04 09:14:40|126|124.4|126|124.4|126|124.4|126|124.4|0
1633338890000|2021-10-04 09:14:50|126.09|124.49|125.92|124.32|126.09|124.49|125.92|124.32|0
1633338900000|2021-10-04 09:15:00|125.74|124.14|125.92|124.32|125.92|124.32|125.74|124.14|0
1633338910000|2021-10-04 09:15:10|125.83|124.23|125.39|123.79|125.83|124.23|125.39|123.79|0
1633338920000|2021-10-04 09:15:20|125.56|123.96|125.92|124.32|125.92|124.32|125.56|123.96|0
1633338930000|2021-10-04 09:15:30|126.09|124.49|125.92|124.32|126.09|124.49|125.92|124.32|0
1633338940000|2021-10-04 09:15:40|125.82|124.22|125.74|124.14|125.82|124.22|125.74|124.14|0
1633338950000|2021-10-04 09:15:50|125.56|123.96|125.47|123.87|125.56|123.96|125.39|123.79|0
1633338960000|2021-10-04 09:16:00|125.39|123.79|125.74|124.14|125.74|124.14|125.39|123.79|0
1633338970000|2021-10-04 09:16:10|125.91|124.31|126.09|124.49|126.09|124.49|125.91|124.31|0
1633338980000|2021-10-04 09:16:20|126|124.4|125.74|124.14|126|124.4|125.74|124.14|0
1633338990000|2021-10-04 09:16:30|125.91|124.31|125.91|124.31|125.91|124.31|125.91|124.31|0
1633339000000|2021-10-04 09:16:40|126.09|124.49|126.35|124.75|126.44|124.84|126.09|124.49|0
1633339010000|2021-10-04 09:16:50|126.09|124.49|125.74|124.14|126.09|124.49|125.74|124.14|0
1633339020000|2021-10-04 09:17:00|125.91|124.31|125.91|124.31|126|124.4|125.91|124.31|0
1633339030000|2021-10-04 09:17:10|126.09|124.49|125.91|124.31|126.09|124.49|125.91|124.31|0
1633339040000|2021-10-04 09:17:20|125.74|124.14|125.74|124.14|125.74|124.14|125.74|124.14|0
1633339050000|2021-10-04 09:17:30|125.56|123.96|125.56|123.96|125.56|123.96|125.56|123.96|0
1633339060000|2021-10-04 09:17:40|125.03|123.43|125.21|123.61|125.21|123.61|125.03|123.43|0
1633339070000|2021-10-04 09:17:50|125.03|123.43|124.86|123.26|125.03|123.43|124.86|123.26|0
1633339080000|2021-10-04 09:18:00|124.94|123.34|125.03|123.43|125.03|123.43|124.86|123.26|0
1633339090000|2021-10-04 09:18:10|125.21|123.61|124.86|123.26|125.21|123.61|124.86|123.26|0
1633339100000|2021-10-04 09:18:20|124.68|123.08|124.51|122.91|124.68|123.08|124.51|122.91|0
1633339110000|2021-10-04 09:18:30|124.68|123.08|124.51|122.91|124.68|123.08|124.51|122.91|0
1633339120000|2021-10-04 09:18:40|124.59|122.99|124.51|122.91|124.59|122.99|124.33|122.73|0
1633339130000|2021-10-04 09:18:50|124.33|122.73|124.68|123.08|124.68|123.08|124.33|122.73|0
1633339140000|2021-10-04 09:19:00|124.86|123.26|125.03|123.43|125.03|123.43|124.86|123.26|0
1633339150000|2021-10-04 09:19:10|124.86|123.26|125.03|123.43|125.03|123.43|124.86|123.26|0
1633339160000|2021-10-04 09:19:20|125.21|123.61|125.56|123.96|125.56|123.96|125.21|123.61|0
1633339170000|2021-10-04 09:19:30|125.38|123.78|125.11|123.51|125.38|123.78|125.11|123.51|0
1633339180000|2021-10-04 09:19:40|124.85|123.25|124.85|123.25|124.85|123.25|124.85|123.25|0
1633339190000|2021-10-04 09:19:50|125.11|123.51|125.11|123.51|125.11|123.51|125.11|123.51|0
1633339200000|2021-10-04 09:20:00|125.03|123.43|125.38|123.78|125.73|124.13|125.03|123.43|0
1633339210000|2021-10-04 09:20:10|125.2|123.6|124.94|123.34|125.2|123.6|124.94|123.34|0
1633339220000|2021-10-04 09:20:20|125.2|123.6|125.38|123.78|125.38|123.78|125.2|123.6|0
1633339230000|2021-10-04 09:20:30|125.2|123.6|125.38|123.78|125.38|123.78|125.2|123.6|0
1633339240000|2021-10-04 09:20:40|125.55|123.95|125.73|124.13|125.73|124.13|125.55|123.95|0
1633339250000|2021-10-04 09:20:50|125.64|124.04|125.73|124.13|125.73|124.13|125.64|124.04|0
1633339260000|2021-10-04 09:21:00|125.91|124.31|125.73|124.13|125.91|124.31|125.55|123.95|0
1633339270000|2021-10-04 09:21:10|125.64|124.04|125.64|124.04|125.64|124.04|125.55|123.95|0
1633339280000|2021-10-04 09:21:20|125.73|124.13|125.55|123.95|125.73|124.13|125.55|123.95|0
1633339290000|2021-10-04 09:21:30|125.73|124.13|125.9|124.3|126.08|124.48|125.73|124.13|0
1633339300000|2021-10-04 09:21:40|126.08|124.48|125.9|124.3|126.08|124.48|125.9|124.3|0
1633339310000|2021-10-04 09:21:50|125.73|124.13|125.73|124.13|125.73|124.13|125.55|123.95|0
1633339320000|2021-10-04 09:22:00|125.64|124.04|125.9|124.3|125.9|124.3|125.64|124.04|0
1633339330000|2021-10-04 09:22:10|126.08|124.48|126.08|124.48|126.08|124.48|126.08|124.48|0
1633339340000|2021-10-04 09:22:20|126.26|124.66|126.08|124.48|126.26|124.66|126.08|124.48|0
1633339350000|2021-10-04 09:22:30|125.9|124.3|125.9|124.3|125.9|124.3|125.9|124.3|0
1633339360000|2021-10-04 09:22:40|126.08|124.48|126.08|124.48|126.08|124.48|125.9|124.3|0
1633339370000|2021-10-04 09:22:50|126.25|124.65|126.43|124.83|126.61|125.01|126.25|124.65|0
1633339380000|2021-10-04 09:23:00|126.08|124.48|125.73|124.13|126.08|124.48|125.55|123.95|0
1633339390000|2021-10-04 09:23:10|125.55|123.95|125.55|123.95|125.73|124.13|125.55|123.95|0
1633339400000|2021-10-04 09:23:20|125.73|124.13|125.72|124.12|125.73|124.13|125.72|124.12|0
1633339420000|2021-10-04 09:23:40|125.9|124.3|126.08|124.48|126.08|124.48|125.9|124.3|0
1633339430000|2021-10-04 09:23:50|125.9|124.3|125.98|124.38|125.98|124.38|125.9|124.3|0
1633339440000|2021-10-04 09:24:00|126.08|124.48|125.72|124.12|126.08|124.48|125.72|124.12|0
1633339450000|2021-10-04 09:24:10|125.9|124.3|125.63|124.03|125.9|124.3|125.63|124.03|0
1633339460000|2021-10-04 09:24:20|125.37|123.77|125.2|123.6|125.55|123.95|125.2|123.6|0
1633339470000|2021-10-04 09:24:30|125.02|123.42|125.55|123.95|125.55|123.95|125.02|123.42|0
1633339480000|2021-10-04 09:24:40|125.37|123.77|125.46|123.86|125.46|123.86|125.37|123.77|0
1633339490000|2021-10-04 09:24:50|125.37|123.77|125.37|123.77|125.37|123.77|125.37|123.77|0
1633339500000|2021-10-04 09:25:00|125.55|123.95|125.37|123.77|125.55|123.95|125.37|123.77|0
1633339510000|2021-10-04 09:25:10|125.1|123.5|125.37|123.77|125.37|123.77|125.02|123.42|0
1633339520000|2021-10-04 09:25:20|125.55|123.95|125.55|123.95|125.72|124.12|125.55|123.95|0
1633339530000|2021-10-04 09:25:30|125.72|124.12|125.72|124.12|125.72|124.12|125.63|124.03|0
1633339540000|2021-10-04 09:25:40|125.54|123.94|125.9|124.3|125.9|124.3|125.54|123.94|0
1633339550000|2021-10-04 09:25:50|125.8|124.2|125.9|124.3|126.07|124.47|125.8|124.2|0
1633339560000|2021-10-04 09:26:00|125.72|124.12|126.25|124.65|126.25|124.65|125.72|124.12|0
1633339570000|2021-10-04 09:26:10|126.42|124.82|126.78|125.18|126.78|125.18|126.42|124.82|0
1633339580000|2021-10-04 09:26:20|126.95|125.35|126.78|125.18|127.13|125.53|126.78|125.18|0
1633339590000|2021-10-04 09:26:30|126.95|125.35|126.95|125.35|126.95|125.35|126.95|125.35|0
1633339600000|2021-10-04 09:26:40|126.6|125|126.95|125.35|126.95|125.35|126.6|125|0
1633339610000|2021-10-04 09:26:50|127.13|125.53|126.95|125.35|127.13|125.53|126.95|125.35|0
1633339620000|2021-10-04 09:27:00|126.78|125.18|126.25|124.65|126.78|125.18|126.25|124.65|0
1633339630000|2021-10-04 09:27:10|126.33|124.73|126.42|124.82|126.42|124.82|126.25|124.65|0
1633339640000|2021-10-04 09:27:20|126.07|124.47|126.25|124.65|126.25|124.65|126.07|124.47|0
1633339650000|2021-10-04 09:27:30|126.24|124.64|126.24|124.64|126.24|124.64|126.24|124.64|0
1633339660000|2021-10-04 09:27:40|126.6|125|126.24|124.64|126.6|125|126.24|124.64|0
1633339670000|2021-10-04 09:27:50|126.07|124.47|125.89|124.29|126.07|124.47|125.89|124.29|0
1633339680000|2021-10-04 09:28:00|126.07|124.47|125.89|124.29|126.07|124.47|125.89|124.29|0
1633339690000|2021-10-04 09:28:10|125.54|123.94|125.19|123.59|125.54|123.94|125.19|123.59|0
1633339700000|2021-10-04 09:28:20|125.01|123.41|125.19|123.59|125.19|123.59|125.01|123.41|0
1633339710000|2021-10-04 09:28:30|125.36|123.76|125.36|123.76|125.36|123.76|125.19|123.59|0
1633339720000|2021-10-04 09:28:40|125.89|124.29|125.71|124.11|125.89|124.29|125.71|124.11|0
1633339730000|2021-10-04 09:28:50|125.36|123.76|125.54|123.94|125.54|123.94|125.36|123.76|0
1633339740000|2021-10-04 09:29:00|125.71|124.11|125.89|124.29|125.89|124.29|125.71|124.11|0
1633339750000|2021-10-04 09:29:10|125.71|124.11|125.71|124.11|125.8|124.2|125.71|124.11|0
1633339760000|2021-10-04 09:29:20|125.27|123.67|125.71|124.11|125.71|124.11|125.27|123.67|0
1633339770000|2021-10-04 09:29:30|125.89|124.29|125.71|124.11|126.07|124.47|125.71|124.11|0
1633339780000|2021-10-04 09:29:40|125.62|124.02|125.54|123.94|125.71|124.11|125.54|123.94|0
1633339790000|2021-10-04 09:29:50|125.71|124.11|125.89|124.29|125.89|124.29|125.71|124.11|0
1633339800000|2021-10-04 09:30:00|126.06|124.46|126.06|124.46|126.06|124.46|125.89|124.29|0
1633339810000|2021-10-04 09:30:10|125.89|124.29|125.89|124.29|126.06|124.46|125.89|124.29|0
1633339820000|2021-10-04 09:30:20|125.71|124.11|125.71|124.11|125.89|124.29|125.71|124.11|0
1633339830000|2021-10-04 09:30:30|125.89|124.29|125.89|124.29|125.89|124.29|125.89|124.29|0
1633339840000|2021-10-04 09:30:40|125.71|124.11|125.54|123.94|125.71|124.11|125.36|123.76|0
1633339850000|2021-10-04 09:30:50|125.36|123.76|125.53|123.93|125.53|123.93|125.36|123.76|0
1633339860000|2021-10-04 09:31:00|125.18|123.58|125.18|123.58|125.18|123.58|125.18|123.58|0
1633339870000|2021-10-04 09:31:10|125.36|123.76|125.18|123.58|125.36|123.76|125.18|123.58|0
1633339880000|2021-10-04 09:31:20|125.36|123.76|125.36|123.76|125.36|123.76|125.36|123.76|0
1633339890000|2021-10-04 09:31:30|125.18|123.58|125.36|123.76|125.53|123.93|125.18|123.58|0
1633339900000|2021-10-04 09:31:40|125.18|123.58|124.66|123.06|125.27|123.67|124.66|123.06|0
1633339910000|2021-10-04 09:31:50|124.83|123.23|123.87|122.27|124.83|123.23|123.52|121.92|0
1633339920000|2021-10-04 09:32:00|123.69|122.09|123.69|122.09|123.87|122.27|123.69|122.09|0
1633339930000|2021-10-04 09:32:10|123.87|122.27|123.87|122.27|124.22|122.62|123.87|122.27|0
1633339940000|2021-10-04 09:32:20|124.04|122.44|124.22|122.62|124.3|122.7|124.04|122.44|0
1633339950000|2021-10-04 09:32:30|124.04|122.44|123.86|122.26|124.04|122.44|123.86|122.26|0
1633339960000|2021-10-04 09:32:40|123.95|122.35|123.86|122.26|123.95|122.35|123.86|122.26|0
1633339970000|2021-10-04 09:32:50|123.34|121.74|122.99|121.39|123.34|121.74|122.99|121.39|0
1633339980000|2021-10-04 09:33:00|122.81|121.21|122.46|120.86|122.81|121.21|122.46|120.86|0
1633339990000|2021-10-04 09:33:10|122.29|120.69|122.55|120.95|122.64|121.04|122.29|120.69|0
1633340000000|2021-10-04 09:33:20|122.46|120.86|122.55|120.95|122.64|121.04|122.46|120.86|0
1633340010000|2021-10-04 09:33:30|122.64|121.04|122.46|120.86|122.64|121.04|122.46|120.86|0
1633340020000|2021-10-04 09:33:40|122.55|120.95|122.81|121.21|122.81|121.21|122.46|120.86|0
1633340030000|2021-10-04 09:33:50|122.64|121.04|122.64|121.04|122.81|121.21|122.46|120.86|0
1633340040000|2021-10-04 09:34:00|122.46|120.86|122.46|120.86|122.64|121.04|122.46|120.86|0
1633340050000|2021-10-04 09:34:10|122.29|120.69|122.46|120.86|122.46|120.86|122.29|120.69|0
1633340060000|2021-10-04 09:34:20|122.64|121.04|122.63|121.03|122.64|121.04|122.46|120.86|0
1633340070000|2021-10-04 09:34:30|122.81|121.21|123.33|121.73|123.33|121.73|122.81|121.21|0
1633340090000|2021-10-04 09:34:50|123.51|121.91|123.51|121.91|123.68|122.08|123.51|121.91|0
1633340100000|2021-10-04 09:35:00|123.33|121.73|122.98|121.38|123.51|121.91|122.98|121.38|0
1633340110000|2021-10-04 09:35:10|122.81|121.21|122.46|120.86|122.81|121.21|122.46|120.86|0
1633340120000|2021-10-04 09:35:20|122.63|121.03|122.63|121.03|122.81|121.21|122.54|120.94|0
1633340130000|2021-10-04 09:35:30|122.81|121.21|122.81|121.21|122.81|121.21|122.81|121.21|0
1633340140000|2021-10-04 09:35:40|122.98|121.38|122.81|121.21|122.98|121.38|122.81|121.21|0
1633340150000|2021-10-04 09:35:50|122.98|121.38|122.98|121.38|123.07|121.47|122.98|121.38|0
1633340160000|2021-10-04 09:36:00|123.16|121.56|122.98|121.38|123.16|121.56|122.98|121.38|0
1633340170000|2021-10-04 09:36:10|123.16|121.56|122.98|121.38|123.16|121.56|122.98|121.38|0
1633340180000|2021-10-04 09:36:20|123.16|121.56|123.16|121.56|123.16|121.56|123.16|121.56|0
1633340190000|2021-10-04 09:36:30|122.98|121.38|122.46|120.86|122.98|121.38|122.46|120.86|0
1633340200000|2021-10-04 09:36:40|122.63|121.03|122.46|120.86|122.63|121.03|122.46|120.86|0
1633340210000|2021-10-04 09:36:50|122.28|120.68|121.93|120.33|122.28|120.68|121.76|120.16|0
1633340220000|2021-10-04 09:37:00|122.11|120.51|122.46|120.86|122.46|120.86|122.11|120.51|0
1633340230000|2021-10-04 09:37:10|122.45|120.85|122.36|120.76|122.45|120.85|122.36|120.76|0
1633340240000|2021-10-04 09:37:20|122.45|120.85|122.45|120.85|122.45|120.85|122.45|120.85|0
1633340250000|2021-10-04 09:37:30|122.63|121.03|122.63|121.03|122.63|121.03|122.63|121.03|0
1633340260000|2021-10-04 09:37:40|122.89|121.29|122.89|121.29|122.89|121.29|122.89|121.29|0
1633340270000|2021-10-04 09:37:50|122.98|121.38|122.98|121.38|122.98|121.38|122.98|121.38|0
1633340280000|2021-10-04 09:38:00|122.8|121.2|122.8|121.2|122.98|121.38|122.8|121.2|0
1633340290000|2021-10-04 09:38:10|122.89|121.29|122.98|121.38|122.98|121.38|122.89|121.29|0
1633340300000|2021-10-04 09:38:20|123.15|121.55|123.15|121.55|123.15|121.55|123.15|121.55|0
1633340310000|2021-10-04 09:38:30|122.98|121.38|123.06|121.46|123.15|121.55|122.98|121.38|0
1633340320000|2021-10-04 09:38:40|123.15|121.55|123.33|121.73|123.33|121.73|123.15|121.55|0
1633340330000|2021-10-04 09:38:50|123.24|121.64|123.15|121.55|123.33|121.73|123.15|121.55|0
1633340340000|2021-10-04 09:39:00|123.33|121.73|123.15|121.55|123.33|121.73|123.15|121.55|0
1633340350000|2021-10-04 09:39:10|122.98|121.38|123.15|121.55|123.15|121.55|122.98|121.38|0
1633340360000|2021-10-04 09:39:20|123.33|121.73|123.5|121.9|123.5|121.9|123.15|121.55|0
1633340370000|2021-10-04 09:39:30|123.15|121.55|123.15|121.55|123.33|121.73|123.15|121.55|0
1633340380000|2021-10-04 09:39:40|123.33|121.73|123.32|121.72|123.33|121.73|123.32|121.72|0
1633340390000|2021-10-04 09:39:50|123.15|121.55|123.15|121.55|123.15|121.55|123.15|121.55|0
1633340400000|2021-10-04 09:40:00|122.97|121.37|123.32|121.72|123.32|121.72|122.97|121.37|0
1633340410000|2021-10-04 09:40:10|123.15|121.55|123.15|121.55|123.15|121.55|123.15|121.55|0
1633340420000|2021-10-04 09:40:20|123.23|121.63|123.15|121.55|123.23|121.63|123.15|121.55|0
1633340430000|2021-10-04 09:40:30|122.97|121.37|123.32|121.72|123.32|121.72|122.97|121.37|0
1633340440000|2021-10-04 09:40:40|123.85|122.25|123.85|122.25|123.85|122.25|123.67|122.07|0
1633340460000|2021-10-04 09:41:00|124.02|122.42|124.2|122.6|124.38|122.78|124.02|122.42|0
1633340470000|2021-10-04 09:41:10|124.02|122.42|124.02|122.42|124.02|122.42|124.02|122.42|0
1633340480000|2021-10-04 09:41:20|124.38|122.78|124.55|122.95|124.55|122.95|124.38|122.78|0
1633340490000|2021-10-04 09:41:30|124.73|123.13|124.73|123.13|124.9|123.3|124.73|123.13|0
1633340510000|2021-10-04 09:41:50|124.55|122.95|124.73|123.13|124.73|123.13|124.55|122.95|0
1633340520000|2021-10-04 09:42:00|124.9|123.3|125.26|123.66|125.26|123.66|124.9|123.3|0
1633340530000|2021-10-04 09:42:10|125.61|124.01|125.79|124.19|125.79|124.19|125.61|124.01|0
1633340540000|2021-10-04 09:42:20|125.69|124.09|125.61|124.01|125.69|124.09|125.61|124.01|0
1633340550000|2021-10-04 09:42:30|125.43|123.83|125.08|123.48|125.43|123.83|125.08|123.48|0
1633340560000|2021-10-04 09:42:40|125.25|123.65|125.25|123.65|125.25|123.65|125.25|123.65|0
1633340570000|2021-10-04 09:42:50|125.08|123.48|125.25|123.65|125.25|123.65|125.08|123.48|0
1633340580000|2021-10-04 09:43:00|125.61|124.01|125.25|123.65|125.61|124.01|125.25|123.65|0
1633340590000|2021-10-04 09:43:10|125.43|123.83|125.16|123.56|125.43|123.83|125.16|123.56|0
1633340600000|2021-10-04 09:43:20|125.08|123.48|125.08|123.48|125.08|123.48|125.08|123.48|0
1633340610000|2021-10-04 09:43:30|125.25|123.65|125.08|123.48|125.25|123.65|125.08|123.48|0
1633340630000|2021-10-04 09:43:50|124.98|123.38|124.9|123.3|124.98|123.38|124.9|123.3|0
1633340640000|2021-10-04 09:44:00|125.08|123.48|124.55|122.95|125.08|123.48|124.55|122.95|0
1633340650000|2021-10-04 09:44:10|124.72|123.12|124.72|123.12|124.72|123.12|124.72|123.12|0
1633340660000|2021-10-04 09:44:20|124.55|122.95|124.55|122.95|124.55|122.95|124.55|122.95|0
1633340670000|2021-10-04 09:44:30|124.72|123.12|124.37|122.77|124.72|123.12|124.37|122.77|0
1633340690000|2021-10-04 09:44:50|124.55|122.95|124.37|122.77|124.72|123.12|124.37|122.77|0
1633340710000|2021-10-04 09:45:10|124.19|122.59|124.37|122.77|124.37|122.77|124.19|122.59|0
1633340720000|2021-10-04 09:45:20|124.54|122.94|124.72|123.12|124.9|123.3|124.54|122.94|0
1633340730000|2021-10-04 09:45:30|124.54|122.94|124.54|122.94|124.54|122.94|124.54|122.94|0
1633340740000|2021-10-04 09:45:40|124.8|123.2|124.9|123.3|124.9|123.3|124.72|123.12|0
1633340750000|2021-10-04 09:45:50|125.07|123.47|124.98|123.38|125.07|123.47|124.98|123.38|0
1633340760000|2021-10-04 09:46:00|125.07|123.47|125.07|123.47|125.07|123.47|124.9|123.3|0
1633340770000|2021-10-04 09:46:10|124.9|123.3|124.98|123.38|125.07|123.47|124.9|123.3|0
1633340780000|2021-10-04 09:46:20|124.89|123.29|124.72|123.12|124.89|123.29|124.72|123.12|0
1633340790000|2021-10-04 09:46:30|124.63|123.03|124.54|122.94|124.63|123.03|124.54|122.94|0
1633340800000|2021-10-04 09:46:40|124.27|122.67|124.19|122.59|124.27|122.67|124.19|122.59|0
1633340810000|2021-10-04 09:46:50|124.01|122.41|124.01|122.41|124.01|122.41|124.01|122.41|0
1633340820000|2021-10-04 09:47:00|124.19|122.59|123.84|122.24|124.19|122.59|123.84|122.24|0
1633340830000|2021-10-04 09:47:10|124.01|122.41|124.01|122.41|124.01|122.41|123.84|122.24|0
1633340840000|2021-10-04 09:47:20|123.84|122.24|123.84|122.24|123.84|122.24|123.84|122.24|0
1633340850000|2021-10-04 09:47:30|124.01|122.41|124.01|122.41|124.01|122.41|124.01|122.41|0
1633340860000|2021-10-04 09:47:40|124.36|122.76|124.54|122.94|124.54|122.94|124.19|122.59|0
1633340870000|2021-10-04 09:47:50|124.72|123.12|124.72|123.12|124.72|123.12|124.72|123.12|0
1633340880000|2021-10-04 09:48:00|124.62|123.02|124.54|122.94|124.72|123.12|124.54|122.94|0
1633340890000|2021-10-04 09:48:10|124.27|122.67|124.19|122.59|124.27|122.67|124.19|122.59|0
1633340900000|2021-10-04 09:48:20|124.01|122.41|124.19|122.59|124.19|122.59|124.01|122.41|0
1633340910000|2021-10-04 09:48:30|123.83|122.23|123.48|121.88|123.83|122.23|123.48|121.88|0
1633340920000|2021-10-04 09:48:40|123.66|122.06|123.83|122.23|123.92|122.32|123.66|122.06|0
1633340930000|2021-10-04 09:48:50|124.01|122.41|124.01|122.41|124.01|122.41|124.01|122.41|0
1633340940000|2021-10-04 09:49:00|123.83|122.23|123.83|122.23|123.92|122.32|123.83|122.23|0
1633340970000|2021-10-04 09:49:30|124.01|122.41|124.71|123.11|124.71|123.11|124.01|122.41|0
1633340980000|2021-10-04 09:49:40|124.8|123.2|125.24|123.64|125.24|123.64|124.8|123.2|0
1633340990000|2021-10-04 09:49:50|125.06|123.46|124.97|123.37|125.06|123.46|124.89|123.29|0
1633341000000|2021-10-04 09:50:00|124.71|123.11|125.06|123.46|125.06|123.46|124.54|122.94|0
1633341010000|2021-10-04 09:50:10|125.42|123.82|125.95|124.35|125.95|124.35|125.42|123.82|0
1633341020000|2021-10-04 09:50:20|126.13|124.53|126.3|124.7|126.3|124.7|126.12|124.52|0
1633341030000|2021-10-04 09:50:30|126.12|124.52|125.59|123.99|126.12|124.52|125.59|123.99|0
1633341040000|2021-10-04 09:50:40|125.77|124.17|125.77|124.17|125.77|124.17|125.77|124.17|0
1633341050000|2021-10-04 09:50:50|125.95|124.35|126.3|124.7|126.3|124.7|125.95|124.35|0
1633341060000|2021-10-04 09:51:00|126.66|125.06|126.48|124.88|126.83|125.23|126.48|124.88|0
1633341070000|2021-10-04 09:51:10|126.3|124.7|125.59|123.99|126.3|124.7|125.59|123.99|0
1633341080000|2021-10-04 09:51:20|125.95|124.35|125.59|123.99|125.95|124.35|125.59|123.99|0
1633341100000|2021-10-04 09:51:40|125.77|124.17|126.12|124.52|126.12|124.52|125.77|124.17|0
1633341110000|2021-10-04 09:51:50|126.3|124.7|125.94|124.34|126.3|124.7|125.94|124.34|0
1633341120000|2021-10-04 09:52:00|126.12|124.52|126.12|124.52|126.12|124.52|125.94|124.34|0
1633341130000|2021-10-04 09:52:10|126.21|124.61|125.41|123.81|126.21|124.61|125.41|123.81|0
1633341140000|2021-10-04 09:52:20|125.24|123.64|125.06|123.46|125.24|123.64|124.71|123.11|0
1633341150000|2021-10-04 09:52:30|124.88|123.28|124.35|122.75|124.88|123.28|124.35|122.75|0
1633341160000|2021-10-04 09:52:40|124.53|122.93|124.35|122.75|124.53|122.93|124.35|122.75|0
1633341170000|2021-10-04 09:52:50|124.53|122.93|124.35|122.75|124.53|122.93|124.35|122.75|0
1633341180000|2021-10-04 09:53:00|124.18|122.58|124.35|122.75|124.35|122.75|124.18|122.58|0
1633341190000|2021-10-04 09:53:10|124.53|122.93|124.88|123.28|125.23|123.63|124.53|122.93|0
1633341200000|2021-10-04 09:53:20|125.23|123.63|125.06|123.46|125.23|123.63|125.06|123.46|0
1633341210000|2021-10-04 09:53:30|125.23|123.63|124.7|123.1|125.23|123.63|124.7|123.1|0
1633341220000|2021-10-04 09:53:40|124.79|123.19|124.7|123.1|124.88|123.28|124.7|123.1|0
1633341230000|2021-10-04 09:53:50|124.53|122.93|124.7|123.1|124.7|123.1|124.53|122.93|0
1633341240000|2021-10-04 09:54:00|124.53|122.93|124.53|122.93|124.53|122.93|124.53|122.93|0
1633341250000|2021-10-04 09:54:10|124.35|122.75|123.73|122.13|124.35|122.75|123.65|122.05|0
1633341260000|2021-10-04 09:54:20|123.82|122.22|123.65|122.05|123.82|122.22|123.65|122.05|0
1633341280000|2021-10-04 09:54:40|123.47|121.87|122.77|121.17|123.47|121.87|122.77|121.17|0
1633341290000|2021-10-04 09:54:50|122.6|121|122.25|120.65|122.6|121|122.25|120.65|0
1633341300000|2021-10-04 09:55:00|122.6|121|122.77|121.17|122.77|121.17|122.42|120.82|0
1633341310000|2021-10-04 09:55:10|123.3|121.7|122.95|121.35|123.3|121.7|122.95|121.35|0
1633341320000|2021-10-04 09:55:20|122.77|121.17|123.3|121.7|123.3|121.7|122.77|121.17|0
1633341330000|2021-10-04 09:55:30|123.29|121.69|123.65|122.05|123.65|122.05|123.29|121.69|0
1633341340000|2021-10-04 09:55:40|123.73|122.13|123.47|121.87|123.73|122.13|123.47|121.87|0
1633341350000|2021-10-04 09:55:50|123.65|122.05|123.64|122.04|123.65|122.05|123.55|121.95|0
1633341360000|2021-10-04 09:56:00|123.29|121.69|122.77|121.17|123.29|121.69|122.77|121.17|0
1633341370000|2021-10-04 09:56:10|122.59|120.99|122.59|120.99|122.59|120.99|122.59|120.99|0
1633341380000|2021-10-04 09:56:20|122.42|120.82|122.42|120.82|122.42|120.82|122.07|120.47|0
1633341390000|2021-10-04 09:56:30|122.59|120.99|122.59|120.99|122.59|120.99|122.42|120.82|0
1633341400000|2021-10-04 09:56:40|122.94|121.34|123.12|121.52|123.12|121.52|122.94|121.34|0
1633341410000|2021-10-04 09:56:50|122.77|121.17|122.59|120.99|122.77|121.17|122.59|120.99|0
1633341420000|2021-10-04 09:57:00|122.42|120.82|122.42|120.82|122.42|120.82|122.42|120.82|0
1633341430000|2021-10-04 09:57:10|122.59|120.99|122.59|120.99|122.59|120.99|122.42|120.82|0
1633341440000|2021-10-04 09:57:20|122.85|121.25|122.77|121.17|122.85|121.25|122.77|121.17|0
1633341450000|2021-10-04 09:57:30|122.94|121.34|123.12|121.52|123.12|121.52|122.94|121.34|0
1633341460000|2021-10-04 09:57:40|122.94|121.34|122.59|120.99|122.94|121.34|122.59|120.99|0
1633341470000|2021-10-04 09:57:50|122.77|121.17|122.76|121.16|122.94|121.34|122.76|121.16|0
1633341480000|2021-10-04 09:58:00|122.59|120.99|122.59|120.99|122.59|120.99|122.59|120.99|0
1633341490000|2021-10-04 09:58:10|122.67|121.07|123.11|121.51|123.11|121.51|122.67|121.07|0
1633341500000|2021-10-04 09:58:20|122.94|121.34|123.02|121.42|123.02|121.42|122.85|121.25|0
1633341510000|2021-10-04 09:58:30|122.94|121.34|122.59|120.99|122.94|121.34|122.59|120.99|0
1633341520000|2021-10-04 09:58:40|122.67|121.07|122.59|120.99|122.67|121.07|122.59|120.99|0
1633341530000|2021-10-04 09:58:50|122.76|121.16|122.76|121.16|122.76|121.16|122.76|121.16|0
1633341540000|2021-10-04 09:59:00|122.94|121.34|123.29|121.69|123.29|121.69|122.94|121.34|0
1633341550000|2021-10-04 09:59:10|123.2|121.6|123.11|121.51|123.2|121.6|123.11|121.51|0
1633341560000|2021-10-04 09:59:20|122.94|121.34|123.11|121.51|123.11|121.51|122.94|121.34|0
1633341570000|2021-10-04 09:59:30|123.29|121.69|123.11|121.51|123.29|121.69|123.11|121.51|0
1633341580000|2021-10-04 09:59:40|123.46|121.86|123.46|121.86|123.46|121.86|123.46|121.86|0
1633341590000|2021-10-04 09:59:50|123.11|121.51|123.11|121.51|123.11|121.51|123.11|121.51|0
1633341600000|2021-10-04 10:00:00|123.29|121.69|123.11|121.51|123.29|121.69|123.11|121.51|0
1633341610000|2021-10-04 10:00:10|123.02|121.42|123.19|121.59|123.29|121.69|123.02|121.42|0
1633341620000|2021-10-04 10:00:20|123.11|121.51|123.19|121.59|123.29|121.69|123.11|121.51|0
1633341630000|2021-10-04 10:00:30|123.46|121.86|123.37|121.77|123.46|121.86|123.2|121.6|0
1633341640000|2021-10-04 10:00:40|123.72|122.12|123.9|122.3|123.9|122.3|123.72|122.12|0
1633341650000|2021-10-04 10:00:50|123.81|122.21|123.9|122.3|124.08|122.48|123.81|122.21|0
1633341660000|2021-10-04 10:01:00|123.81|122.21|123.55|121.95|123.9|122.3|123.37|121.77|0
1633341670000|2021-10-04 10:01:10|123.37|121.77|123.37|121.77|123.37|121.77|123.37|121.77|0
1633341680000|2021-10-04 10:01:20|123.2|121.6|123.02|121.42|123.2|121.6|123.02|121.42|0
1633341690000|2021-10-04 10:01:30|123.46|121.86|123.72|122.12|123.72|122.12|123.37|121.77|0
1633341700000|2021-10-04 10:01:40|124.08|122.48|123.9|122.3|124.08|122.48|123.9|122.3|0
1633341710000|2021-10-04 10:01:50|123.72|122.12|124.07|122.47|124.07|122.47|123.72|122.12|0
1633341720000|2021-10-04 10:02:00|124.34|122.74|124.07|122.47|124.34|122.74|124.07|122.47|0
1633341730000|2021-10-04 10:02:10|123.9|122.3|124.07|122.47|124.07|122.47|123.9|122.3|0
1633341740000|2021-10-04 10:02:20|124.25|122.65|123.9|122.3|124.25|122.65|123.9|122.3|0
1633341750000|2021-10-04 10:02:30|124.07|122.47|124.07|122.47|124.07|122.47|124.07|122.47|0
1633341760000|2021-10-04 10:02:40|123.98|122.38|124.25|122.65|124.25|122.65|123.9|122.3|0
1633341770000|2021-10-04 10:02:50|124.43|122.83|124.07|122.47|124.43|122.83|124.07|122.47|0
1633341780000|2021-10-04 10:03:00|124.16|122.56|124.16|122.56|124.16|122.56|124.07|122.47|0
1633341790000|2021-10-04 10:03:10|124.07|122.47|123.9|122.3|124.07|122.47|123.9|122.3|0
1633341800000|2021-10-04 10:03:20|124.07|122.47|123.9|122.3|124.07|122.47|123.9|122.3|0
1633341810000|2021-10-04 10:03:30|124.07|122.47|124.07|122.47|124.07|122.47|123.9|122.3|0
1633341820000|2021-10-04 10:03:40|123.98|122.38|124.6|123|124.6|123|123.9|122.3|0
1633341840000|2021-10-04 10:04:00|124.42|122.82|124.95|123.35|124.95|123.35|124.42|122.82|0
1633341850000|2021-10-04 10:04:10|124.78|123.18|125.31|123.71|125.31|123.71|124.78|123.18|0
1633341860000|2021-10-04 10:04:20|125.48|123.88|125.48|123.88|125.66|124.06|125.48|123.88|0
1633341870000|2021-10-04 10:04:30|125.66|124.06|125.84|124.24|125.84|124.24|125.66|124.06|0
1633341880000|2021-10-04 10:04:40|125.75|124.15|125.31|123.71|125.75|124.15|125.31|123.71|0
1633341890000|2021-10-04 10:04:50|125.48|123.88|125.31|123.71|125.48|123.88|125.31|123.71|0
1633341900000|2021-10-04 10:05:00|125.13|123.53|124.86|123.26|125.13|123.53|124.6|123|0
1633341910000|2021-10-04 10:05:10|124.77|123.17|125.13|123.53|125.13|123.53|124.77|123.17|0
1633341920000|2021-10-04 10:05:20|124.95|123.35|124.6|123|125.04|123.44|124.6|123|0
1633341930000|2021-10-04 10:05:30|124.77|123.17|124.77|123.17|124.77|123.17|124.77|123.17|0
1633341940000|2021-10-04 10:05:40|124.6|123|124.24|122.64|124.6|123|124.24|122.64|0
1633341950000|2021-10-04 10:05:50|124.42|122.82|124.24|122.64|124.42|122.82|124.24|122.64|0
1633341960000|2021-10-04 10:06:00|124.42|122.82|124.24|122.64|124.42|122.82|124.24|122.64|0
1633341970000|2021-10-04 10:06:10|124.15|122.55|124.24|122.64|124.42|122.82|124.15|122.55|0
1633341980000|2021-10-04 10:06:20|124.42|122.82|124.42|122.82|124.42|122.82|124.33|122.73|0
1633341990000|2021-10-04 10:06:30|124.33|122.73|124.42|122.82|124.42|122.82|124.33|122.73|0
1633342000000|2021-10-04 10:06:40|124.24|122.64|124.07|122.47|124.24|122.64|123.89|122.29|0
1633342010000|2021-10-04 10:06:50|124.15|122.55|124.07|122.47|124.15|122.55|124.07|122.47|0
1633342020000|2021-10-04 10:07:00|123.89|122.29|123.89|122.29|124.07|122.47|123.89|122.29|0
1633342030000|2021-10-04 10:07:10|124.06|122.46|124.24|122.64|124.24|122.64|124.06|122.46|0
1633342040000|2021-10-04 10:07:20|124.15|122.55|124.59|122.99|124.59|122.99|124.15|122.55|0
1633342050000|2021-10-04 10:07:30|124.5|122.9|124.59|122.99|124.77|123.17|124.5|122.9|0
1633342060000|2021-10-04 10:07:40|124.77|123.17|124.59|122.99|124.77|123.17|124.59|122.99|0
1633342070000|2021-10-04 10:07:50|124.77|123.17|124.77|123.17|124.77|123.17|124.77|123.17|0
1633342090000|2021-10-04 10:08:10|125.03|123.43|124.95|123.35|125.12|123.52|124.95|123.35|0
1633342100000|2021-10-04 10:08:20|125.12|123.52|125.12|123.52|125.12|123.52|124.95|123.35|0
1633342110000|2021-10-04 10:08:30|124.95|123.35|124.94|123.34|124.95|123.35|124.77|123.17|0
1633342120000|2021-10-04 10:08:40|125.12|123.52|125.3|123.7|125.3|123.7|125.12|123.52|0
1633342130000|2021-10-04 10:08:50|125.12|123.52|125.3|123.7|125.48|123.88|125.12|123.52|0
1633342140000|2021-10-04 10:09:00|125.48|123.88|125.3|123.7|125.48|123.88|125.3|123.7|0
1633342150000|2021-10-04 10:09:10|125.47|123.87|125.47|123.87|125.47|123.87|125.38|123.78|0
1633342160000|2021-10-04 10:09:20|125.3|123.7|125.83|124.23|125.83|124.23|125.3|123.7|0
1633342170000|2021-10-04 10:09:30|125.65|124.05|125.65|124.05|125.65|124.05|125.65|124.05|0
1633342180000|2021-10-04 10:09:40|125.83|124.23|125.74|124.14|125.83|124.23|125.74|124.14|0
1633342190000|2021-10-04 10:09:50|125.83|124.23|125.47|123.87|125.83|124.23|125.47|123.87|0
1633342200000|2021-10-04 10:10:00|125.65|124.05|125.83|124.23|125.83|124.23|125.65|124.05|0
1633342210000|2021-10-04 10:10:10|126.01|124.41|126.01|124.41|126.01|124.41|126.01|124.41|0
1633342220000|2021-10-04 10:10:20|126.18|124.58|126.18|124.58|126.36|124.76|126.18|124.58|0
1633342230000|2021-10-04 10:10:30|126.36|124.76|125.3|123.7|126.36|124.76|125.3|123.7|0
1633342240000|2021-10-04 10:10:40|125.47|123.87|125.47|123.87|125.47|123.87|125.29|123.69|0
1633342250000|2021-10-04 10:10:50|125.29|123.69|125.29|123.69|125.29|123.69|125.29|123.69|0
1633342260000|2021-10-04 10:11:00|125.47|123.87|125.83|124.23|126|124.4|125.47|123.87|0
1633342280000|2021-10-04 10:11:20|126|124.4|125.83|124.23|126|124.4|125.83|124.23|0
1633342290000|2021-10-04 10:11:30|126|124.4|125.29|123.69|126|124.4|125.29|123.69|0
1633342300000|2021-10-04 10:11:40|125.47|123.87|125.47|123.87|125.47|123.87|125.29|123.69|0
1633342310000|2021-10-04 10:11:50|125.29|123.69|125.29|123.69|125.29|123.69|125.29|123.69|0
1633342320000|2021-10-04 10:12:00|125.65|124.05|125.65|124.05|125.82|124.22|125.47|123.87|0
1633342330000|2021-10-04 10:12:10|125.73|124.13|125.82|124.22|125.82|124.22|125.73|124.13|0
1633342340000|2021-10-04 10:12:20|126.36|124.76|126.36|124.76|126.36|124.76|126.36|124.76|0
1633342350000|2021-10-04 10:12:30|126.18|124.58|125.84|124.24|126.18|124.58|125.84|124.24|0
1633342360000|2021-10-04 10:12:40|125.48|123.88|125.48|123.88|125.48|123.88|125.48|123.88|0
1633342370000|2021-10-04 10:12:50|125.75|124.15|125.57|123.97|125.75|124.15|125.57|123.97|0
1633342380000|2021-10-04 10:13:00|125.75|124.15|126.02|124.42|126.02|124.42|125.66|124.06|0
1633342390000|2021-10-04 10:13:10|125.84|124.24|125.84|124.24|125.84|124.24|125.84|124.24|0
1633342400000|2021-10-04 10:13:20|125.48|123.88|125.3|123.7|125.48|123.88|125.3|123.7|0
1633342410000|2021-10-04 10:13:30|125.13|123.53|124.95|123.35|125.13|123.53|124.95|123.35|0
1633342430000|2021-10-04 10:13:50|124.77|123.17|124.59|122.99|124.77|123.17|124.59|122.99|0
1633342440000|2021-10-04 10:14:00|124.77|123.17|124.95|123.35|124.95|123.35|124.77|123.17|0
1633342450000|2021-10-04 10:14:10|125.12|123.52|125.12|123.52|125.12|123.52|125.12|123.52|0
1633342460000|2021-10-04 10:14:20|125.48|123.88|125.3|123.7|125.48|123.88|125.3|123.7|0
1633342470000|2021-10-04 10:14:30|125.12|123.52|125.12|123.52|125.12|123.52|125.12|123.52|0
1633342480000|2021-10-04 10:14:40|125.3|123.7|125.3|123.7|125.3|123.7|125.3|123.7|0
1633342490000|2021-10-04 10:14:50|125.12|123.52|125.3|123.7|125.3|123.7|125.12|123.52|0
1633342500000|2021-10-04 10:15:00|125.21|123.61|125.3|123.7|125.3|123.7|125.12|123.52|0
1633342510000|2021-10-04 10:15:10|125.48|123.88|125.48|123.88|125.48|123.88|125.48|123.88|0
1633342520000|2021-10-04 10:15:20|125.38|123.78|125.3|123.7|125.38|123.78|125.3|123.7|0
1633342530000|2021-10-04 10:15:30|125.66|124.06|125.83|124.23|125.83|124.23|125.66|124.06|0
1633342540000|2021-10-04 10:15:40|125.92|124.32|125.65|124.05|125.92|124.32|125.65|124.05|0
1633342550000|2021-10-04 10:15:50|125.48|123.88|125.12|123.52|125.48|123.88|125.12|123.52|0
1633342560000|2021-10-04 10:16:00|124.94|123.34|124.76|123.16|124.94|123.34|124.76|123.16|0
1633342570000|2021-10-04 10:16:10|124.94|123.34|124.94|123.34|124.94|123.34|124.94|123.34|0
1633342580000|2021-10-04 10:16:20|125.12|123.52|124.94|123.34|125.12|123.52|124.94|123.34|0
1633342590000|2021-10-04 10:16:30|124.76|123.16|124.94|123.34|124.94|123.34|124.76|123.16|0
1633342600000|2021-10-04 10:16:40|124.59|122.99|124.41|122.81|124.59|122.99|124.41|122.81|0
1633342610000|2021-10-04 10:16:50|124.59|122.99|124.32|122.72|124.59|122.99|124.32|122.72|0
1633342620000|2021-10-04 10:17:00|124.41|122.81|124.41|122.81|124.59|122.99|124.41|122.81|0
1633342630000|2021-10-04 10:17:10|124.59|122.99|124.05|122.45|124.59|122.99|124.05|122.45|0
1633342640000|2021-10-04 10:17:20|123.88|122.28|123.88|122.28|124.05|122.45|123.88|122.28|0
1633342650000|2021-10-04 10:17:30|123.7|122.1|123.88|122.28|123.88|122.28|123.7|122.1|0
1633342660000|2021-10-04 10:17:40|123.78|122.18|123.7|122.1|123.78|122.18|123.7|122.1|0
1633342670000|2021-10-04 10:17:50|123.61|122.01|123.52|121.92|123.61|122.01|123.52|121.92|0
1633342680000|2021-10-04 10:18:00|123.35|121.75|123.35|121.75|123.35|121.75|123.35|121.75|0
1633342700000|2021-10-04 10:18:20|123.34|121.74|123.34|121.74|123.34|121.74|123.25|121.65|0
1633342710000|2021-10-04 10:18:30|123.25|121.65|123.34|121.74|123.34|121.74|123.17|121.57|0
1633342720000|2021-10-04 10:18:40|123.25|121.65|123.08|121.48|123.25|121.65|123.08|121.48|0
1633342730000|2021-10-04 10:18:50|123.17|121.57|123.52|121.92|123.52|121.92|123.17|121.57|0
1633342740000|2021-10-04 10:19:00|123.34|121.74|123.34|121.74|123.34|121.74|123.34|121.74|0
1633342750000|2021-10-04 10:19:10|123.25|121.65|123.17|121.57|123.34|121.74|123.17|121.57|0
1633342760000|2021-10-04 10:19:20|123.34|121.74|122.99|121.39|123.34|121.74|122.99|121.39|0
1633342770000|2021-10-04 10:19:30|123.17|121.57|122.81|121.21|123.17|121.57|122.81|121.21|0
1633342780000|2021-10-04 10:19:40|122.46|120.86|122.46|120.86|122.81|121.21|122.46|120.86|0
1633342800000|2021-10-04 10:20:00|122.29|120.69|121.93|120.33|122.37|120.77|121.76|120.16|0
1633342810000|2021-10-04 10:20:10|121.58|119.98|121.67|120.07|121.76|120.16|121.58|119.98|0
1633342820000|2021-10-04 10:20:20|121.58|119.98|121.58|119.98|121.58|119.98|121.41|119.81|0
1633342830000|2021-10-04 10:20:30|121.41|119.81|121.49|119.89|121.58|119.98|121.41|119.81|0
1633342840000|2021-10-04 10:20:40|121.58|119.98|121.23|119.63|121.58|119.98|121.23|119.63|0
1633342850000|2021-10-04 10:20:50|120.97|119.37|121.14|119.54|121.14|119.54|120.97|119.37|0
1633342860000|2021-10-04 10:21:00|121.23|119.63|121.58|119.98|121.58|119.98|121.23|119.63|0
1633342870000|2021-10-04 10:21:10|121.41|119.81|121.76|120.16|121.76|120.16|121.41|119.81|0
1633342880000|2021-10-04 10:21:20|121.93|120.33|122.11|120.51|122.11|120.51|121.93|120.33|0
1633342890000|2021-10-04 10:21:30|121.93|120.33|121.93|120.33|121.93|120.33|121.93|120.33|0
1633342900000|2021-10-04 10:21:40|122.11|120.51|122.11|120.51|122.11|120.51|121.93|120.33|0
1633342910000|2021-10-04 10:21:50|122.01|120.41|121.93|120.33|122.11|120.51|121.93|120.33|0
1633342920000|2021-10-04 10:22:00|121.75|120.15|121.58|119.98|121.75|120.15|121.58|119.98|0
1633342930000|2021-10-04 10:22:10|121.4|119.8|121.58|119.98|121.58|119.98|121.4|119.8|0
1633342940000|2021-10-04 10:22:20|121.66|120.06|121.58|119.98|121.66|120.06|121.58|119.98|0
1633342950000|2021-10-04 10:22:30|121.4|119.8|121.4|119.8|121.58|119.98|121.4|119.8|0
1633342960000|2021-10-04 10:22:40|121.58|119.98|121.58|119.98|121.58|119.98|121.49|119.89|0
1633342970000|2021-10-04 10:22:50|121.4|119.8|120.7|119.1|121.4|119.8|120.7|119.1|0
1633342980000|2021-10-04 10:23:00|120.53|118.93|120.18|118.58|120.53|118.93|120.18|118.58|0
1633342990000|2021-10-04 10:23:10|120.35|118.75|120.53|118.93|120.53|118.93|120.18|118.58|0
1633343000000|2021-10-04 10:23:20|120.7|119.1|120.7|119.1|120.7|119.1|120.7|119.1|0
1633343010000|2021-10-04 10:23:30|121.05|119.45|121.23|119.63|121.23|119.63|120.96|119.36|0
1633343020000|2021-10-04 10:23:40|120.88|119.28|120.88|119.28|121.05|119.45|120.88|119.28|0
1633343030000|2021-10-04 10:23:50|121.05|119.45|121.23|119.63|121.23|119.63|121.05|119.45|0
1633343040000|2021-10-04 10:24:00|121.4|119.8|121.23|119.63|121.4|119.8|121.23|119.63|0
1633343050000|2021-10-04 10:24:10|121.22|119.62|121.22|119.62|121.22|119.62|121.22|119.62|0
1633343060000|2021-10-04 10:24:20|121.4|119.8|121.57|119.97|121.57|119.97|121.4|119.8|0
1633343070000|2021-10-04 10:24:30|121.4|119.8|121.4|119.8|121.4|119.8|121.4|119.8|0
1633343080000|2021-10-04 10:24:40|121.22|119.62|121.05|119.45|121.22|119.62|121.05|119.45|0
1633343090000|2021-10-04 10:24:50|120.87|119.27|120.87|119.27|120.87|119.27|120.87|119.27|0
1633343100000|2021-10-04 10:25:00|120.52|118.92|120.18|118.58|120.52|118.92|120|118.4|0
1633343110000|2021-10-04 10:25:10|120.35|118.75|120.18|118.58|120.35|118.75|120.18|118.58|0
1633343120000|2021-10-04 10:25:20|120.35|118.75|120.35|118.75|120.52|118.92|120.35|118.75|0
1633343130000|2021-10-04 10:25:30|120.52|118.92|120.87|119.27|120.87|119.27|120.52|118.92|0
1633343140000|2021-10-04 10:25:40|120.7|119.1|120.52|118.92|120.7|119.1|120.52|118.92|0
1633343150000|2021-10-04 10:25:50|120.87|119.27|120.87|119.27|120.87|119.27|120.87|119.27|0
1633343160000|2021-10-04 10:26:00|120.7|119.1|120.7|119.1|120.7|119.1|120.61|119.01|0
1633343170000|2021-10-04 10:26:10|120.17|118.57|120.52|118.92|120.52|118.92|120.17|118.57|0
1633343180000|2021-10-04 10:26:20|120.61|119.01|120.7|119.1|120.78|119.18|120.61|119.01|0
1633343200000|2021-10-04 10:26:40|120.87|119.27|120.87|119.27|120.87|119.27|120.87|119.27|0
1633343220000|2021-10-04 10:27:00|121.39|119.79|121.22|119.62|121.39|119.79|121.22|119.62|0
1633343230000|2021-10-04 10:27:10|121.39|119.79|121.04|119.44|121.39|119.79|121.04|119.44|0
1633343240000|2021-10-04 10:27:20|121.22|119.62|121.04|119.44|121.22|119.62|121.04|119.44|0
1633343250000|2021-10-04 10:27:30|121.22|119.62|121.39|119.79|121.39|119.79|121.22|119.62|0
1633343260000|2021-10-04 10:27:40|121.57|119.97|121.57|119.97|121.57|119.97|121.57|119.97|0
1633343270000|2021-10-04 10:27:50|121.65|120.05|121.74|120.14|121.74|120.14|121.65|120.05|0
1633343280000|2021-10-04 10:28:00|121.92|120.32|121.74|120.14|121.92|120.32|121.74|120.14|0
1633343290000|2021-10-04 10:28:10|121.92|120.32|121.57|119.97|121.92|120.32|121.57|119.97|0
1633343300000|2021-10-04 10:28:20|121.65|120.05|121.39|119.79|121.65|120.05|121.39|119.79|0
1633343310000|2021-10-04 10:28:30|121.74|120.14|121.65|120.05|121.74|120.14|121.65|120.05|0
1633343320000|2021-10-04 10:28:40|121.57|119.97|121.57|119.97|121.57|119.97|121.57|119.97|0
1633343330000|2021-10-04 10:28:50|121.48|119.88|121.57|119.97|121.57|119.97|121.48|119.88|0
1633343340000|2021-10-04 10:29:00|121.48|119.88|121.74|120.14|121.74|120.14|121.48|119.88|0
1633343350000|2021-10-04 10:29:10|121.92|120.32|122.09|120.49|122.09|120.49|121.92|120.32|0
1633343360000|2021-10-04 10:29:20|122|120.4|122.09|120.49|122.09|120.49|122|120.4|0
1633343370000|2021-10-04 10:29:30|122.27|120.67|122.27|120.67|122.27|120.67|122.27|120.67|0
1633343380000|2021-10-04 10:29:40|122.35|120.75|122.27|120.67|122.44|120.84|122.27|120.67|0
1633343400000|2021-10-04 10:30:00|122.44|120.84|122.44|120.84|122.62|121.02|122.44|120.84|0
1633343410000|2021-10-04 10:30:10|122.35|120.75|122.09|120.49|122.35|120.75|122.09|120.49|0
1633343420000|2021-10-04 10:30:20|121.91|120.31|122.09|120.49|122.09|120.49|121.91|120.31|0
1633343430000|2021-10-04 10:30:30|121.91|120.31|122.09|120.49|122.09|120.49|121.91|120.31|0
1633343440000|2021-10-04 10:30:40|121.91|120.31|121.91|120.31|122.09|120.49|121.91|120.31|0
1633343450000|2021-10-04 10:30:50|122.09|120.49|122.62|121.02|122.79|121.19|122.09|120.49|0
1633343460000|2021-10-04 10:31:00|122.79|121.19|122.79|121.19|122.79|121.19|122.79|121.19|0
1633343480000|2021-10-04 10:31:20|122.88|121.28|122.79|121.19|122.97|121.37|122.79|121.19|0
1633343490000|2021-10-04 10:31:30|122.97|121.37|123.14|121.54|123.14|121.54|122.97|121.37|0
1633343500000|2021-10-04 10:31:40|122.97|121.37|122.97|121.37|123.14|121.54|122.97|121.37|0
1633343510000|2021-10-04 10:31:50|123.05|121.45|122.97|121.37|123.14|121.54|122.97|121.37|0
1633343520000|2021-10-04 10:32:00|123.05|121.45|122.97|121.37|123.05|121.45|122.97|121.37|0
1633343530000|2021-10-04 10:32:10|123.05|121.45|123.14|121.54|123.14|121.54|122.97|121.37|0
1633343540000|2021-10-04 10:32:20|122.97|121.37|123.14|121.54|123.14|121.54|122.97|121.37|0
1633343550000|2021-10-04 10:32:30|122.97|121.37|122.97|121.37|122.97|121.37|122.97|121.37|0
1633343560000|2021-10-04 10:32:40|123.05|121.45|122.97|121.37|123.05|121.45|122.97|121.37|0
1633343570000|2021-10-04 10:32:50|122.96|121.36|122.96|121.36|122.96|121.36|122.96|121.36|0
1633343580000|2021-10-04 10:33:00|123.14|121.54|123.32|121.72|123.32|121.72|123.14|121.54|0
1633343590000|2021-10-04 10:33:10|123.14|121.54|123.14|121.54|123.32|121.72|123.14|121.54|0
1633343600000|2021-10-04 10:33:20|122.96|121.36|122.79|121.19|122.96|121.36|122.79|121.19|0
1633343610000|2021-10-04 10:33:30|122.61|121.01|122.61|121.01|122.61|121.01|122.52|120.92|0
1633343620000|2021-10-04 10:33:40|122.7|121.1|122.7|121.1|122.7|121.1|122.61|121.01|0
1633343630000|2021-10-04 10:33:50|122.79|121.19|122.79|121.19|122.96|121.36|122.79|121.19|0
1633343640000|2021-10-04 10:34:00|122.96|121.36|122.96|121.36|123.14|121.54|122.96|121.36|0
1633343650000|2021-10-04 10:34:10|122.79|121.19|122.79|121.19|122.79|121.19|122.79|121.19|0
1633343660000|2021-10-04 10:34:20|122.87|121.27|122.79|121.19|122.87|121.27|122.79|121.19|0
1633343680000|2021-10-04 10:34:40|122.43|120.83|122.43|120.83|122.43|120.83|122.43|120.83|0
1633343690000|2021-10-04 10:34:50|122.52|120.92|122.26|120.66|122.52|120.92|122.26|120.66|0
1633343700000|2021-10-04 10:35:00|122.17|120.57|122.08|120.48|122.26|120.66|122.08|120.48|0
1633343710000|2021-10-04 10:35:10|121.91|120.31|121.91|120.31|121.91|120.31|121.91|120.31|0
1633343720000|2021-10-04 10:35:20|121.55|119.95|121.64|120.04|121.73|120.13|121.55|119.95|0
1633343730000|2021-10-04 10:35:30|121.9|120.3|122.08|120.48|122.08|120.48|121.9|120.3|0
1633343740000|2021-10-04 10:35:40|122.26|120.66|122.34|120.74|122.43|120.83|122.26|120.66|0
1633343750000|2021-10-04 10:35:50|122.08|120.48|122.26|120.66|122.26|120.66|122.08|120.48|0
1633343760000|2021-10-04 10:36:00|122.08|120.48|122.25|120.65|122.25|120.65|122.08|120.48|0
1633343770000|2021-10-04 10:36:10|122.43|120.83|122.08|120.48|122.43|120.83|122.08|120.48|0
1633343780000|2021-10-04 10:36:20|122.16|120.56|122.61|121.01|122.61|121.01|122.16|120.56|0
1633343790000|2021-10-04 10:36:30|122.43|120.83|122.25|120.65|122.43|120.83|122.25|120.65|0
1633343800000|2021-10-04 10:36:40|122.08|120.48|122.08|120.48|122.08|120.48|122.08|120.48|0
1633343810000|2021-10-04 10:36:50|122.25|120.65|122.08|120.48|122.25|120.65|122.08|120.48|0
1633343820000|2021-10-04 10:37:00|121.99|120.39|121.55|119.95|121.99|120.39|121.55|119.95|0
1633343830000|2021-10-04 10:37:10|121.46|119.86|121.73|120.13|121.73|120.13|121.46|119.86|0
1633343840000|2021-10-04 10:37:20|121.81|120.21|121.9|120.3|121.9|120.3|121.81|120.21|0
1633343850000|2021-10-04 10:37:30|121.73|120.13|121.73|120.13|121.73|120.13|121.63|120.03|0
1633343860000|2021-10-04 10:37:40|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1633343870000|2021-10-04 10:37:50|121.37|119.77|120.85|119.25|121.37|119.77|120.85|119.25|0
1633343880000|2021-10-04 10:38:00|120.67|119.07|120.85|119.25|120.85|119.25|120.67|119.07|0
1633343890000|2021-10-04 10:38:10|120.93|119.33|120.85|119.25|121.02|119.42|120.85|119.25|0
1633343900000|2021-10-04 10:38:20|121.02|119.42|120.85|119.25|121.02|119.42|120.85|119.25|0
1633343910000|2021-10-04 10:38:30|121.02|119.42|121.02|119.42|121.02|119.42|121.02|119.42|0
1633343920000|2021-10-04 10:38:40|121.11|119.51|121.2|119.6|121.37|119.77|121.11|119.51|0
1633343930000|2021-10-04 10:38:50|121.37|119.77|121.28|119.68|121.37|119.77|121.28|119.68|0
1633343940000|2021-10-04 10:39:00|121.37|119.77|121.72|120.12|121.72|120.12|121.37|119.77|0
1633343950000|2021-10-04 10:39:10|121.55|119.95|121.37|119.77|121.55|119.95|121.37|119.77|0
1633343960000|2021-10-04 10:39:20|121.46|119.86|121.55|119.95|121.55|119.95|121.46|119.86|0
1633343970000|2021-10-04 10:39:30|121.37|119.77|121.37|119.77|121.37|119.77|121.37|119.77|0
1633343980000|2021-10-04 10:39:40|121.55|119.95|121.55|119.95|121.72|120.12|121.55|119.95|0
1633343990000|2021-10-04 10:39:50|121.37|119.77|121.45|119.85|121.45|119.85|121.37|119.77|0
1633344000000|2021-10-04 10:40:00|121.37|119.77|121.55|119.95|121.55|119.95|121.37|119.77|0
1633344010000|2021-10-04 10:40:10|121.45|119.85|121.54|119.94|121.55|119.95|121.45|119.85|0
1633344020000|2021-10-04 10:40:20|121.37|119.77|120.84|119.24|121.37|119.77|120.84|119.24|0
1633344030000|2021-10-04 10:40:30|120.93|119.33|120.49|118.89|120.93|119.33|120.4|118.8|0
1633344040000|2021-10-04 10:40:40|120.67|119.07|120.49|118.89|120.67|119.07|120.49|118.89|0
1633344050000|2021-10-04 10:40:50|120.4|118.8|120.49|118.89|120.49|118.89|120.4|118.8|0
1633344060000|2021-10-04 10:41:00|120.15|118.55|120.15|118.55|120.23|118.63|120.15|118.55|0
1633344070000|2021-10-04 10:41:10|120.32|118.72|119.97|118.37|120.32|118.72|119.97|118.37|0
1633344080000|2021-10-04 10:41:20|119.71|118.11|118.93|117.33|119.71|118.11|118.93|117.33|0
1633344090000|2021-10-04 10:41:30|119.1|117.5|119.45|117.85|119.62|118.02|119.1|117.5|0
1633344100000|2021-10-04 10:41:40|119.8|118.2|119.45|117.85|119.8|118.2|119.45|117.85|0
1633344110000|2021-10-04 10:41:50|119.62|118.02|119.8|118.2|119.8|118.2|119.62|118.02|0
1633344120000|2021-10-04 10:42:00|119.97|118.37|119.79|118.19|119.97|118.37|119.79|118.19|0
1633344130000|2021-10-04 10:42:10|119.62|118.02|119.45|117.85|119.62|118.02|119.45|117.85|0
1633344140000|2021-10-04 10:42:20|119.62|118.02|119.79|118.19|119.79|118.19|119.45|117.85|0
1633344150000|2021-10-04 10:42:30|119.88|118.28|119.97|118.37|119.97|118.37|119.79|118.19|0
1633344160000|2021-10-04 10:42:40|120.05|118.45|120.05|118.45|120.05|118.45|120.05|118.45|0
1633344170000|2021-10-04 10:42:50|119.97|118.37|120.32|118.72|120.32|118.72|119.97|118.37|0
1633344180000|2021-10-04 10:43:00|120.14|118.54|120.14|118.54|120.32|118.72|120.14|118.54|0
1633344190000|2021-10-04 10:43:10|120.32|118.72|119.79|118.19|120.32|118.72|119.79|118.19|0
1633344200000|2021-10-04 10:43:20|119.97|118.37|119.79|118.19|119.97|118.37|119.79|118.19|0
1633344210000|2021-10-04 10:43:30|119.97|118.37|119.97|118.37|119.97|118.37|119.97|118.37|0
1633344220000|2021-10-04 10:43:40|120.05|118.45|120.14|118.54|120.14|118.54|120.05|118.45|0
1633344230000|2021-10-04 10:43:50|120.05|118.45|120.14|118.54|120.14|118.54|120.05|118.45|0
1633344240000|2021-10-04 10:44:00|120.31|118.71|120.14|118.54|120.31|118.71|120.14|118.54|0
1633344250000|2021-10-04 10:44:10|119.97|118.37|119.96|118.36|119.97|118.37|119.79|118.19|0
1633344260000|2021-10-04 10:44:20|119.87|118.27|119.79|118.19|119.87|118.27|119.7|118.1|0
1633344270000|2021-10-04 10:44:30|119.96|118.36|119.62|118.02|119.96|118.36|119.62|118.02|0
1633344280000|2021-10-04 10:44:40|119.79|118.19|119.79|118.19|119.79|118.19|119.79|118.19|0
1633344290000|2021-10-04 10:44:50|119.62|118.02|119.7|118.1|119.7|118.1|119.62|118.02|0
1633344300000|2021-10-04 10:45:00|119.79|118.19|119.09|117.49|119.79|118.19|119.09|117.49|0
1633344310000|2021-10-04 10:45:10|119.27|117.67|119.44|117.84|119.44|117.84|119.27|117.67|0
1633344320000|2021-10-04 10:45:20|119.27|117.67|119.09|117.49|119.27|117.67|119|117.4|0
1633344330000|2021-10-04 10:45:30|118.92|117.32|118.48|116.88|118.92|117.32|118.48|116.88|0
1633344340000|2021-10-04 10:45:40|118.66|117.06|119.27|117.67|119.27|117.67|118.66|117.06|0
1633344350000|2021-10-04 10:45:50|118.92|117.32|118.92|117.32|118.92|117.32|118.83|117.23|0
1633344360000|2021-10-04 10:46:00|119.09|117.49|119.61|118.01|119.61|118.01|119.09|117.49|0
1633344370000|2021-10-04 10:46:10|119.79|118.19|119.96|118.36|119.96|118.36|119.79|118.19|0
1633344380000|2021-10-04 10:46:20|119.79|118.19|119.79|118.19|119.87|118.27|119.79|118.19|0
1633344390000|2021-10-04 10:46:30|119.96|118.36|119.44|117.84|119.96|118.36|119.44|117.84|0
1633344400000|2021-10-04 10:46:40|119.26|117.66|119.61|118.01|119.61|118.01|119.26|117.66|0
1633344410000|2021-10-04 10:46:50|119.44|117.84|119.7|118.1|119.7|118.1|119.44|117.84|0
1633344420000|2021-10-04 10:47:00|119.61|118.01|119.79|118.19|119.79|118.19|119.61|118.01|0
1633344430000|2021-10-04 10:47:10|119.44|117.84|119.44|117.84|119.44|117.84|119.44|117.84|0
1633344440000|2021-10-04 10:47:20|119.61|118.01|119.61|118.01|119.61|118.01|119.44|117.84|0
1633344450000|2021-10-04 10:47:30|119.44|117.84|119.61|118.01|119.61|118.01|119.44|117.84|0
1633344460000|2021-10-04 10:47:40|119.78|118.18|119.87|118.27|119.87|118.27|119.78|118.18|0
1633344470000|2021-10-04 10:47:50|119.78|118.18|119.61|118.01|119.78|118.18|119.44|117.84|0
1633344480000|2021-10-04 10:48:00|119.69|118.09|119.87|118.27|119.96|118.36|119.69|118.09|0
1633344490000|2021-10-04 10:48:10|119.96|118.36|120.13|118.53|120.13|118.53|119.96|118.36|0
1633344500000|2021-10-04 10:48:20|120.04|118.44|120.13|118.53|120.13|118.53|120.04|118.44|0
1633344510000|2021-10-04 10:48:30|120.21|118.61|120.31|118.71|120.31|118.71|120.21|118.61|0
1633344520000|2021-10-04 10:48:40|120.39|118.79|120.3|118.7|120.48|118.88|120.3|118.7|0
1633344530000|2021-10-04 10:48:50|120.39|118.79|120.3|118.7|120.39|118.79|120.3|118.7|0
1633344540000|2021-10-04 10:49:00|120.39|118.79|120.3|118.7|120.48|118.88|120.3|118.7|0
1633344560000|2021-10-04 10:49:20|120.39|118.79|120.3|118.7|120.39|118.79|120.13|118.53|0
1633344580000|2021-10-04 10:49:40|120.48|118.88|120.65|119.05|120.65|119.05|120.48|118.88|0
1633344590000|2021-10-04 10:49:50|120.83|119.23|120.56|118.96|120.83|119.23|120.56|118.96|0
1633344600000|2021-10-04 10:50:00|120.65|119.05|120.48|118.88|120.65|119.05|120.48|118.88|0
1633344610000|2021-10-04 10:50:10|120.13|118.53|119.95|118.35|120.3|118.7|119.95|118.35|0
1633344620000|2021-10-04 10:50:20|120.13|118.53|120.13|118.53|120.13|118.53|120.04|118.44|0
1633344630000|2021-10-04 10:50:30|119.78|118.18|119.95|118.35|119.95|118.35|119.78|118.18|0
1633344640000|2021-10-04 10:50:40|120.48|118.88|120.3|118.7|120.48|118.88|120.3|118.7|0
1633344650000|2021-10-04 10:50:50|120.13|118.53|120.38|118.78|120.65|119.05|120.13|118.53|0
1633344660000|2021-10-04 10:51:00|120.48|118.88|120.48|118.88|120.48|118.88|120.48|118.88|0
1633344670000|2021-10-04 10:51:10|120.47|118.87|120.13|118.53|120.47|118.87|120.13|118.53|0
1633344680000|2021-10-04 10:51:20|119.95|118.35|119.6|118|119.95|118.35|119.6|118|0
1633344690000|2021-10-04 10:51:30|119.78|118.18|120.3|118.7|120.3|118.7|119.78|118.18|0
1633344700000|2021-10-04 10:51:40|120.21|118.61|120.3|118.7|120.3|118.7|120.13|118.53|0
1633344710000|2021-10-04 10:51:50|120.47|118.87|120.47|118.87|120.47|118.87|120.47|118.87|0
1633344720000|2021-10-04 10:52:00|120.38|118.78|120.47|118.87|120.47|118.87|120.3|118.7|0
1633344730000|2021-10-04 10:52:10|120.73|119.13|120.65|119.05|120.73|119.13|120.65|119.05|0
1633344740000|2021-10-04 10:52:20|120.82|119.22|120.82|119.22|120.82|119.22|120.73|119.13|0
1633344750000|2021-10-04 10:52:30|121|119.4|121.08|119.48|121.08|119.48|121|119.4|0
1633344760000|2021-10-04 10:52:40|121.17|119.57|121.08|119.48|121.17|119.57|121|119.4|0
1633344770000|2021-10-04 10:52:50|121.17|119.57|121|119.4|121.25|119.65|121|119.4|0
1633344780000|2021-10-04 10:53:00|121.17|119.57|121.17|119.57|121.17|119.57|121.17|119.57|0
1633344790000|2021-10-04 10:53:10|121.25|119.65|121.17|119.57|121.35|119.75|121.17|119.57|0
1633344800000|2021-10-04 10:53:20|121.35|119.75|121.17|119.57|121.35|119.75|121.17|119.57|0
1633344810000|2021-10-04 10:53:30|121.34|119.74|121.34|119.74|121.34|119.74|121.25|119.65|0
1633344820000|2021-10-04 10:53:40|121.52|119.92|121.43|119.83|121.52|119.92|121.34|119.74|0
1633344830000|2021-10-04 10:53:50|121.34|119.74|121.52|119.92|121.52|119.92|121.34|119.74|0
1633344840000|2021-10-04 10:54:00|121.34|119.74|121.34|119.74|121.34|119.74|121.17|119.57|0
1633344860000|2021-10-04 10:54:20|121.52|119.92|121.34|119.74|121.52|119.92|121.34|119.74|0
1633344880000|2021-10-04 10:54:40|121.25|119.65|121.52|119.92|121.52|119.92|121.25|119.65|0
1633344890000|2021-10-04 10:54:50|121.69|120.09|121.52|119.92|121.69|120.09|121.34|119.74|0
1633344900000|2021-10-04 10:55:00|121.69|120.09|121.87|120.27|121.87|120.27|121.69|120.09|0
1633344910000|2021-10-04 10:55:10|121.69|120.09|122.22|120.62|122.22|120.62|121.69|120.09|0
1633344920000|2021-10-04 10:55:20|122.57|120.97|122.57|120.97|122.57|120.97|122.57|120.97|0
1633344930000|2021-10-04 10:55:30|122.75|121.15|122.92|121.32|122.92|121.32|122.75|121.15|0
1633344940000|2021-10-04 10:55:40|123.1|121.5|122.92|121.32|123.1|121.5|122.92|121.32|0
1633344950000|2021-10-04 10:55:50|123.36|121.76|123.1|121.5|123.36|121.76|123.1|121.5|0
1633344960000|2021-10-04 10:56:00|123.27|121.67|122.92|121.32|123.27|121.67|122.92|121.32|0
1633344970000|2021-10-04 10:56:10|123.1|121.5|123.1|121.5|123.18|121.58|123.1|121.5|0
1633344980000|2021-10-04 10:56:20|122.92|121.32|122.92|121.32|122.92|121.32|122.92|121.32|0
1633344990000|2021-10-04 10:56:30|123.1|121.5|123.1|121.5|123.1|121.5|123.1|121.5|0
1633345000000|2021-10-04 10:56:40|122.92|121.32|123.1|121.5|123.1|121.5|122.92|121.32|0
1633345010000|2021-10-04 10:56:50|122.92|121.32|122.92|121.32|122.92|121.32|122.92|121.32|0
1633345020000|2021-10-04 10:57:00|123.1|121.5|122.74|121.14|123.1|121.5|122.74|121.14|0
1633345030000|2021-10-04 10:57:10|122.39|120.79|122.22|120.62|122.39|120.79|122.22|120.62|0
1633345040000|2021-10-04 10:57:20|122.39|120.79|122.74|121.14|122.74|121.14|122.39|120.79|0
1633345050000|2021-10-04 10:57:30|122.57|120.97|122.57|120.97|122.57|120.97|122.57|120.97|0
1633345060000|2021-10-04 10:57:40|122.74|121.14|122.92|121.32|122.92|121.32|122.74|121.14|0
1633345070000|2021-10-04 10:57:50|123.09|121.49|123.09|121.49|123.09|121.49|123.09|121.49|0
1633345080000|2021-10-04 10:58:00|123.18|121.58|123.09|121.49|123.18|121.58|123.09|121.49|0
1633345090000|2021-10-04 10:58:10|123.27|121.67|123.27|121.67|123.27|121.67|123.09|121.49|0
1633345100000|2021-10-04 10:58:20|123.45|121.85|123.62|122.02|123.62|122.02|123.45|121.85|0
1633345110000|2021-10-04 10:58:30|123.8|122.2|123.71|122.11|123.8|122.2|123.71|122.11|0
1633345120000|2021-10-04 10:58:40|123.62|122.02|123.62|122.02|123.62|122.02|123.62|122.02|0
1633345130000|2021-10-04 10:58:50|123.8|122.2|123.98|122.38|123.98|122.38|123.8|122.2|0
1633345140000|2021-10-04 10:59:00|124.15|122.55|124.15|122.55|124.33|122.73|124.15|122.55|0
1633345150000|2021-10-04 10:59:10|123.98|122.38|123.98|122.38|123.98|122.38|123.98|122.38|0
1633345160000|2021-10-04 10:59:20|123.8|122.2|123.8|122.2|123.98|122.38|123.8|122.2|0
1633345170000|2021-10-04 10:59:30|123.62|122.02|123.8|122.2|123.8|122.2|123.62|122.02|0
1633345180000|2021-10-04 10:59:40|123.62|122.02|123.44|121.84|123.62|122.02|123.44|121.84|0
1633345190000|2021-10-04 10:59:50|123.53|121.93|123.62|122.02|123.62|122.02|123.53|121.93|0
1633345200000|2021-10-04 11:00:00|123.8|122.2|123.62|122.02|123.8|122.2|123.62|122.02|0
1633345210000|2021-10-04 11:00:10|123.97|122.37|124.15|122.55|124.15|122.55|123.97|122.37|0
1633345220000|2021-10-04 11:00:20|123.97|122.37|124.15|122.55|124.33|122.73|123.97|122.37|0
1633345230000|2021-10-04 11:00:30|123.97|122.37|124.15|122.55|124.15|122.55|123.97|122.37|0
1633345240000|2021-10-04 11:00:40|124.33|122.73|124.33|122.73|124.33|122.73|124.33|122.73|0
1633345250000|2021-10-04 11:00:50|124.15|122.55|123.88|122.28|124.15|122.55|123.88|122.28|0
1633345260000|2021-10-04 11:01:00|123.8|122.2|123.97|122.37|123.97|122.37|123.8|122.2|0
1633345270000|2021-10-04 11:01:10|123.8|122.2|123.79|122.19|123.8|122.2|123.79|122.19|0
1633345280000|2021-10-04 11:01:20|123.97|122.37|123.79|122.19|123.97|122.37|123.7|122.1|0
1633345290000|2021-10-04 11:01:30|123.44|121.84|123.26|121.66|123.44|121.84|123.26|121.66|0
1633345310000|2021-10-04 11:01:50|123.17|121.57|123.26|121.66|123.26|121.66|123.17|121.57|0
1633345320000|2021-10-04 11:02:00|123.09|121.49|122.73|121.13|123.09|121.49|122.73|121.13|0
1633345330000|2021-10-04 11:02:10|122.91|121.31|122.91|121.31|123.09|121.49|122.91|121.31|0
1633345340000|2021-10-04 11:02:20|123.26|121.66|123.09|121.49|123.26|121.66|122.91|121.31|0
1633345350000|2021-10-04 11:02:30|122.91|121.31|122.91|121.31|122.99|121.39|122.91|121.31|0
1633345360000|2021-10-04 11:02:40|122.73|121.13|122.73|121.13|122.73|121.13|122.73|121.13|0
1633345370000|2021-10-04 11:02:50|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1633345380000|2021-10-04 11:03:00|122.38|120.78|122.38|120.78|122.38|120.78|122.2|120.6|0
1633345390000|2021-10-04 11:03:10|122.56|120.96|122.38|120.78|122.56|120.96|122.2|120.6|0
1633345400000|2021-10-04 11:03:20|122.2|120.6|122.2|120.6|122.2|120.6|122.2|120.6|0
1633345410000|2021-10-04 11:03:30|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1633345420000|2021-10-04 11:03:40|122.55|120.95|122.38|120.78|122.55|120.95|122.38|120.78|0
1633345430000|2021-10-04 11:03:50|122.2|120.6|122.29|120.69|122.29|120.69|122.2|120.6|0
1633345440000|2021-10-04 11:04:00|122.38|120.78|122.38|120.78|122.38|120.78|122.38|120.78|0
1633345450000|2021-10-04 11:04:10|122.2|120.6|121.68|120.08|122.2|120.6|121.68|120.08|0
1633345460000|2021-10-04 11:04:20|121.67|120.07|121.5|119.9|121.67|120.07|121.5|119.9|0
1633345470000|2021-10-04 11:04:30|121.32|119.72|121.5|119.9|121.5|119.9|121.32|119.72|0
1633345480000|2021-10-04 11:04:40|121.32|119.72|121.15|119.55|121.32|119.72|121.15|119.55|0
1633345490000|2021-10-04 11:04:50|120.97|119.37|120.97|119.37|120.97|119.37|120.97|119.37|0
1633345500000|2021-10-04 11:05:00|120.8|119.2|120.8|119.2|120.8|119.2|120.62|119.02|0
1633345510000|2021-10-04 11:05:10|121.15|119.55|121.15|119.55|121.32|119.72|121.15|119.55|0
1633345520000|2021-10-04 11:05:20|120.97|119.37|120.97|119.37|120.97|119.37|120.97|119.37|0
1633345530000|2021-10-04 11:05:30|120.8|119.2|120.97|119.37|120.97|119.37|120.8|119.2|0
1633345540000|2021-10-04 11:05:40|120.45|118.85|120.8|119.2|120.8|119.2|120.45|118.85|0
1633345550000|2021-10-04 11:05:50|120.62|119.02|120.62|119.02|120.62|119.02|120.62|119.02|0
1633345560000|2021-10-04 11:06:00|120.45|118.85|120.8|119.2|120.8|119.2|120.45|118.85|0
1633345570000|2021-10-04 11:06:10|120.7|119.1|120.62|119.02|120.7|119.1|120.62|119.02|0
1633345580000|2021-10-04 11:06:20|120.45|118.85|120.8|119.2|120.8|119.2|120.45|118.85|0
1633345590000|2021-10-04 11:06:30|120.97|119.37|120.97|119.37|120.97|119.37|120.97|119.37|0
1633345600000|2021-10-04 11:06:40|121.14|119.54|120.97|119.37|121.14|119.54|120.97|119.37|0
1633345610000|2021-10-04 11:06:50|121.14|119.54|120.97|119.37|121.14|119.54|120.97|119.37|0
1633345620000|2021-10-04 11:07:00|121.14|119.54|121.14|119.54|121.32|119.72|120.97|119.37|0
1633345630000|2021-10-04 11:07:10|121.32|119.72|121.49|119.89|121.49|119.89|121.32|119.72|0
1633345640000|2021-10-04 11:07:20|121.32|119.72|121.49|119.89|121.49|119.89|121.32|119.72|0
1633345650000|2021-10-04 11:07:30|121.32|119.72|121.32|119.72|121.32|119.72|121.32|119.72|0
1633345660000|2021-10-04 11:07:40|121.14|119.54|121.32|119.72|121.32|119.72|121.14|119.54|0
1633345670000|2021-10-04 11:07:50|121.49|119.89|121.32|119.72|121.49|119.89|121.32|119.72|0
1633345680000|2021-10-04 11:08:00|120.97|119.37|120.44|118.84|120.97|119.37|120.44|118.84|0
1633345690000|2021-10-04 11:08:10|120.27|118.67|120.09|118.49|120.44|118.84|120.09|118.49|0
1633345700000|2021-10-04 11:08:20|119.92|118.32|119.92|118.32|119.92|118.32|119.92|118.32|0
1633345710000|2021-10-04 11:08:30|120.09|118.49|120.09|118.49|120.09|118.49|120.09|118.49|0
1633345720000|2021-10-04 11:08:40|119.92|118.32|120.44|118.84|120.44|118.84|119.74|118.14|0
1633345730000|2021-10-04 11:08:50|120.62|119.02|120.62|119.02|120.62|119.02|120.62|119.02|0
1633345740000|2021-10-04 11:09:00|120.35|118.75|120.09|118.49|120.44|118.84|120.09|118.49|0
1633345750000|2021-10-04 11:09:10|120.27|118.67|120.27|118.67|120.27|118.67|120.27|118.67|0
1633345760000|2021-10-04 11:09:20|120.44|118.84|120.44|118.84|120.44|118.84|120.44|118.84|0
1633345770000|2021-10-04 11:09:30|120.61|119.01|120.44|118.84|120.61|119.01|120.44|118.84|0
1633345780000|2021-10-04 11:09:40|120.61|119.01|120.79|119.19|120.79|119.19|120.61|119.01|0
1633345790000|2021-10-04 11:09:50|120.87|119.27|120.79|119.19|120.87|119.27|120.79|119.19|0
1633345800000|2021-10-04 11:10:00|120.7|119.1|120.26|118.66|120.7|119.1|120.26|118.66|0
1633345810000|2021-10-04 11:10:10|120.44|118.84|120.52|118.92|120.52|118.92|120.44|118.84|0
1633345820000|2021-10-04 11:10:20|120.61|119.01|120.44|118.84|120.61|119.01|120.44|118.84|0
1633345830000|2021-10-04 11:10:30|120.26|118.66|120.44|118.84|120.44|118.84|120.26|118.66|0
1633345840000|2021-10-04 11:10:40|120.61|119.01|120.61|119.01|120.79|119.19|120.61|119.01|0
1633345850000|2021-10-04 11:10:50|120.79|119.19|120.61|119.01|120.79|119.19|120.61|119.01|0
1633345860000|2021-10-04 11:11:00|120.79|119.19|120.96|119.36|121.31|119.71|120.79|119.19|0
1633345870000|2021-10-04 11:11:10|121.05|119.45|121.05|119.45|121.05|119.45|121.05|119.45|0
1633345880000|2021-10-04 11:11:20|120.61|119.01|120.61|119.01|120.61|119.01|120.52|118.92|0
1633345890000|2021-10-04 11:11:30|120.26|118.66|120.44|118.84|120.44|118.84|120.26|118.66|0
1633345900000|2021-10-04 11:11:40|120.61|119.01|120.79|119.19|120.96|119.36|120.61|119.01|0
1633345910000|2021-10-04 11:11:50|120.61|119.01|120.61|119.01|120.61|119.01|120.61|119.01|0
1633345920000|2021-10-04 11:12:00|120.78|119.18|120.61|119.01|120.78|119.18|120.61|119.01|0
1633345930000|2021-10-04 11:12:10|120.78|119.18|120.61|119.01|120.78|119.18|120.61|119.01|0
1633345940000|2021-10-04 11:12:20|120.09|118.49|120.26|118.66|120.26|118.66|120.09|118.49|0
1633345950000|2021-10-04 11:12:30|120.17|118.57|120.26|118.66|120.26|118.66|120.09|118.49|0
1633345960000|2021-10-04 11:12:40|120.09|118.49|120.26|118.66|120.26|118.66|120.09|118.49|0
1633345970000|2021-10-04 11:12:50|120.17|118.57|120.08|118.48|120.26|118.66|120.08|118.48|0
1633345980000|2021-10-04 11:13:00|119.56|117.96|119.39|117.79|119.56|117.96|119.39|117.79|0
1633345990000|2021-10-04 11:13:10|119.21|117.61|119.04|117.44|119.21|117.61|118.87|117.27|0
1633346010000|2021-10-04 11:13:30|119.21|117.61|119.04|117.44|119.21|117.61|119.04|117.44|0
1633346020000|2021-10-04 11:13:40|118.69|117.09|118.52|116.92|118.69|117.09|118.52|116.92|0
1633346030000|2021-10-04 11:13:50|118.17|116.57|117.31|115.71|118.35|116.75|117.31|115.71|0
1633346040000|2021-10-04 11:14:00|117.48|115.88|118.35|116.75|118.35|116.75|117.48|115.88|0
1633346050000|2021-10-04 11:14:10|118.17|116.57|118.17|116.57|118.17|116.57|118|116.4|0
1633346060000|2021-10-04 11:14:20|118|116.4|118|116.4|118|116.4|117.83|116.23|0
1633346070000|2021-10-04 11:14:30|118.17|116.57|118|116.4|118.34|116.74|118|116.4|0
1633346080000|2021-10-04 11:14:40|117.83|116.23|117.31|115.71|117.83|116.23|117.31|115.71|0
1633346090000|2021-10-04 11:14:50|116.96|115.36|117.65|116.05|117.83|116.23|116.96|115.36|0
1633346100000|2021-10-04 11:15:00|117.31|115.71|117.83|116.23|117.83|116.23|117.31|115.71|0
1633346110000|2021-10-04 11:15:10|117.65|116.05|117.65|116.05|117.83|116.23|117.48|115.88|0
1633346120000|2021-10-04 11:15:20|117.82|116.22|118.17|116.57|118.17|116.57|117.82|116.22|0
1633346130000|2021-10-04 11:15:30|118.34|116.74|118.17|116.57|118.34|116.74|118.17|116.57|0
1633346140000|2021-10-04 11:15:40|118.34|116.74|118.34|116.74|118.34|116.74|118.17|116.57|0
1633346150000|2021-10-04 11:15:50|118.52|116.92|118.86|117.26|118.86|117.26|118.52|116.92|0
1633346160000|2021-10-04 11:16:00|119.04|117.44|119.04|117.44|119.04|117.44|119.04|117.44|0
1633346170000|2021-10-04 11:16:10|119.21|117.61|118.86|117.26|119.21|117.61|118.86|117.26|0
1633346180000|2021-10-04 11:16:20|118.69|117.09|118.34|116.74|118.69|117.09|118.34|116.74|0
1633346190000|2021-10-04 11:16:30|118.51|116.91|118.69|117.09|118.69|117.09|118.51|116.91|0
1633346200000|2021-10-04 11:16:40|118.6|117|118.86|117.26|118.86|117.26|118.6|117|0
1633346210000|2021-10-04 11:16:50|118.6|117|117.99|116.39|118.6|117|117.99|116.39|0
1633346220000|2021-10-04 11:17:00|117.65|116.05|117.9|116.3|117.9|116.3|117.65|116.05|0
1633346230000|2021-10-04 11:17:10|117.82|116.22|117.82|116.22|117.99|116.39|117.82|116.22|0
1633346240000|2021-10-04 11:17:20|117.65|116.05|117.65|116.05|117.65|116.05|117.65|116.05|0
1633346250000|2021-10-04 11:17:30|117.56|115.96|117.48|115.88|117.56|115.96|117.48|115.88|0
1633346260000|2021-10-04 11:17:40|117.56|115.96|117.82|116.22|117.82|116.22|117.56|115.96|0
1633346270000|2021-10-04 11:17:50|117.99|116.39|117.99|116.39|118.17|116.57|117.99|116.39|0
1633346280000|2021-10-04 11:18:00|117.65|116.05|117.56|115.96|117.82|116.22|117.47|115.87|0
1633346290000|2021-10-04 11:18:10|117.47|115.87|117.13|115.53|117.47|115.87|117.13|115.53|0
1633346300000|2021-10-04 11:18:20|117.3|115.7|117.47|115.87|117.47|115.87|117.3|115.7|0
1633346310000|2021-10-04 11:18:30|117.65|116.05|117.82|116.22|117.82|116.22|117.47|115.87|0
1633346320000|2021-10-04 11:18:40|117.65|116.05|117.65|116.05|117.65|116.05|117.65|116.05|0
1633346330000|2021-10-04 11:18:50|117.99|116.39|117.99|116.39|117.99|116.39|117.99|116.39|0
1633346340000|2021-10-04 11:19:00|117.82|116.22|118.16|116.56|118.16|116.56|117.82|116.22|0
1633346350000|2021-10-04 11:19:10|117.99|116.39|118.16|116.56|118.16|116.56|117.99|116.39|0
1633346360000|2021-10-04 11:19:20|117.99|116.39|117.82|116.22|118.16|116.56|117.82|116.22|0
1633346370000|2021-10-04 11:19:30|118.16|116.56|118.16|116.56|118.16|116.56|118.16|116.56|0
1633346380000|2021-10-04 11:19:40|117.99|116.39|117.82|116.22|118.16|116.56|117.82|116.22|0
1633346390000|2021-10-04 11:19:50|117.64|116.04|117.82|116.22|117.82|116.22|117.47|115.87|0
1633346400000|2021-10-04 11:20:00|117.64|116.04|117.64|116.04|117.64|116.04|117.64|116.04|0
1633346410000|2021-10-04 11:20:10|117.82|116.22|117.64|116.04|117.82|116.22|117.64|116.04|0
1633346420000|2021-10-04 11:20:20|117.82|116.22|117.99|116.39|117.99|116.39|117.82|116.22|0
1633346430000|2021-10-04 11:20:30|118.16|116.56|117.99|116.39|118.16|116.56|117.99|116.39|0
1633346440000|2021-10-04 11:20:40|118.33|116.73|117.81|116.21|118.33|116.73|117.81|116.21|0
1633346450000|2021-10-04 11:20:50|117.99|116.39|117.99|116.39|117.99|116.39|117.81|116.21|0
1633346460000|2021-10-04 11:21:00|117.81|116.21|117.81|116.21|117.81|116.21|117.64|116.04|0
1633346470000|2021-10-04 11:21:10|118.16|116.56|117.99|116.39|118.16|116.56|117.99|116.39|0
1633346480000|2021-10-04 11:21:20|117.81|116.21|117.99|116.39|117.99|116.39|117.81|116.21|0
1633346490000|2021-10-04 11:21:30|118.16|116.56|118.16|116.56|118.16|116.56|118.16|116.56|0
1633346500000|2021-10-04 11:21:40|117.81|116.21|117.64|116.04|117.81|116.21|117.64|116.04|0
1633346510000|2021-10-04 11:21:50|117.72|116.12|117.64|116.04|117.72|116.12|117.64|116.04|0
1633346520000|2021-10-04 11:22:00|117.47|115.87|117.47|115.87|117.64|116.04|117.47|115.87|0
1633346530000|2021-10-04 11:22:10|117.12|115.52|117.64|116.04|117.64|116.04|117.12|115.52|0
1633346540000|2021-10-04 11:22:20|117.47|115.87|117.64|116.04|117.64|116.04|117.47|115.87|0
1633346550000|2021-10-04 11:22:30|117.98|116.38|118.5|116.9|118.5|116.9|117.98|116.38|0
1633346560000|2021-10-04 11:22:40|118.33|116.73|118.33|116.73|118.33|116.73|118.33|116.73|0
1633346570000|2021-10-04 11:22:50|118.5|116.9|118.33|116.73|118.5|116.9|118.33|116.73|0
1633346580000|2021-10-04 11:23:00|118.16|116.56|118.33|116.73|118.5|116.9|118.16|116.56|0
1633346590000|2021-10-04 11:23:10|117.81|116.21|117.81|116.21|117.81|116.21|117.81|116.21|0
1633346600000|2021-10-04 11:23:20|117.64|116.04|117.46|115.86|117.64|116.04|117.46|115.86|0
1633346610000|2021-10-04 11:23:30|117.29|115.69|117.46|115.86|117.46|115.86|117.29|115.69|0
1633346620000|2021-10-04 11:23:40|117.81|116.21|117.81|116.21|117.81|116.21|117.81|116.21|0
1633346630000|2021-10-04 11:23:50|117.98|116.38|118.15|116.55|118.15|116.55|117.98|116.38|0
1633346640000|2021-10-04 11:24:00|117.81|116.21|117.81|116.21|117.81|116.21|117.81|116.21|0
1633346650000|2021-10-04 11:24:10|117.98|116.38|117.89|116.29|117.98|116.38|117.81|116.21|0
1633346660000|2021-10-04 11:24:20|117.81|116.21|118.15|116.55|118.15|116.55|117.81|116.21|0
1633346670000|2021-10-04 11:24:30|118.33|116.73|118.33|116.73|118.33|116.73|118.33|116.73|0
1633346680000|2021-10-04 11:24:40|118.15|116.55|118.15|116.55|118.33|116.73|118.15|116.55|0
1633346690000|2021-10-04 11:24:50|118.33|116.73|118.15|116.55|118.33|116.73|118.15|116.55|0
1633346700000|2021-10-04 11:25:00|118.33|116.73|117.98|116.38|118.33|116.73|117.98|116.38|0
1633346710000|2021-10-04 11:25:10|118.15|116.55|118.32|116.72|118.32|116.72|118.15|116.55|0
1633346720000|2021-10-04 11:25:20|117.98|116.38|118.5|116.9|118.5|116.9|117.98|116.38|0
1633346730000|2021-10-04 11:25:30|118.41|116.81|119.02|117.42|119.02|117.42|118.41|116.81|0
1633346740000|2021-10-04 11:25:40|118.84|117.24|118.67|117.07|118.84|117.24|118.67|117.07|0
1633346750000|2021-10-04 11:25:50|118.84|117.24|118.84|117.24|118.84|117.24|118.84|117.24|0
1633346770000|2021-10-04 11:26:10|119.02|117.42|119.02|117.42|119.02|117.42|119.02|117.42|0
1633346780000|2021-10-04 11:26:20|118.84|117.24|119.02|117.42|119.02|117.42|118.84|117.24|0
1633346790000|2021-10-04 11:26:30|119.19|117.59|119.19|117.59|119.19|117.59|119.02|117.42|0
1633346810000|2021-10-04 11:26:50|119.01|117.41|119.19|117.59|119.19|117.59|119.01|117.41|0
1633346820000|2021-10-04 11:27:00|119.01|117.41|118.84|117.24|119.01|117.41|118.84|117.24|0
1633346830000|2021-10-04 11:27:10|118.67|117.07|118.84|117.24|118.84|117.24|118.67|117.07|0
1633346840000|2021-10-04 11:27:20|119.01|117.41|119.01|117.41|119.01|117.41|118.84|117.24|0
1633346850000|2021-10-04 11:27:30|118.84|117.24|118.84|117.24|119.01|117.41|118.84|117.24|0
1633346860000|2021-10-04 11:27:40|119.01|117.41|118.49|116.89|119.01|117.41|118.49|116.89|0
1633346870000|2021-10-04 11:27:50|118.32|116.72|119.01|117.41|119.01|117.41|118.32|116.72|0
1633346880000|2021-10-04 11:28:00|118.84|117.24|119.01|117.41|119.01|117.41|118.84|117.24|0
1633346890000|2021-10-04 11:28:10|119.1|117.5|119.19|117.59|119.19|117.59|119.1|117.5|0
1633346900000|2021-10-04 11:28:20|119.36|117.76|119.36|117.76|119.53|117.93|119.36|117.76|0
1633346910000|2021-10-04 11:28:30|119.53|117.93|119.53|117.93|119.53|117.93|119.36|117.76|0
1633346920000|2021-10-04 11:28:40|119.36|117.76|119.36|117.76|119.44|117.84|119.36|117.76|0
1633346930000|2021-10-04 11:28:50|119.53|117.93|119.53|117.93|119.53|117.93|119.44|117.84|0
1633346940000|2021-10-04 11:29:00|119.36|117.76|119.36|117.76|119.36|117.76|119.18|117.58|0
1633346950000|2021-10-04 11:29:10|119.53|117.93|119.53|117.93|119.53|117.93|119.53|117.93|0
1633346960000|2021-10-04 11:29:20|119.71|118.11|119.88|118.28|119.88|118.28|119.71|118.11|0
1633346970000|2021-10-04 11:29:30|119.71|118.11|119.53|117.93|119.71|118.11|119.53|117.93|0
1633346980000|2021-10-04 11:29:40|119.7|118.1|119.7|118.1|119.7|118.1|119.53|117.93|0
1633347000000|2021-10-04 11:30:00|119.36|117.76|119.53|117.93|119.53|117.93|119.36|117.76|0
1633347010000|2021-10-04 11:30:10|119.36|117.76|119.53|117.93|119.53|117.93|119.36|117.76|0
1633347020000|2021-10-04 11:30:20|119.88|118.28|119.88|118.28|119.88|118.28|119.7|118.1|0
1633347030000|2021-10-04 11:30:30|119.96|118.36|120.23|118.63|120.23|118.63|119.96|118.36|0
1633347040000|2021-10-04 11:30:40|120.05|118.45|120.05|118.45|120.05|118.45|120.05|118.45|0
1633347050000|2021-10-04 11:30:50|119.88|118.28|120.05|118.45|120.05|118.45|119.88|118.28|0
1633347060000|2021-10-04 11:31:00|119.88|118.28|120.05|118.45|120.05|118.45|119.88|118.28|0
1633347070000|2021-10-04 11:31:10|119.88|118.28|120.22|118.62|120.22|118.62|119.88|118.28|0
1633347080000|2021-10-04 11:31:20|120.05|118.45|120.22|118.62|120.22|118.62|120.05|118.45|0
1633347090000|2021-10-04 11:31:30|120.05|118.45|120.05|118.45|120.22|118.62|120.05|118.45|0
1633347100000|2021-10-04 11:31:40|119.88|118.28|119.87|118.27|119.88|118.28|119.87|118.27|0
1633347110000|2021-10-04 11:31:50|120.05|118.45|119.87|118.27|120.05|118.45|119.87|118.27|0
1633347120000|2021-10-04 11:32:00|120.05|118.45|119.87|118.27|120.05|118.45|119.87|118.27|0
1633347130000|2021-10-04 11:32:10|120.05|118.45|120.05|118.45|120.05|118.45|120.05|118.45|0
1633347140000|2021-10-04 11:32:20|120.22|118.62|120.05|118.45|120.22|118.62|120.05|118.45|0
1633347150000|2021-10-04 11:32:30|119.87|118.27|119.7|118.1|120.05|118.45|119.7|118.1|0
1633347160000|2021-10-04 11:32:40|119.87|118.27|119.7|118.1|119.87|118.27|119.7|118.1|0
1633347170000|2021-10-04 11:32:50|119.87|118.27|119.87|118.27|119.87|118.27|119.87|118.27|0
1633347180000|2021-10-04 11:33:00|119.7|118.1|119.52|117.92|119.7|118.1|119.52|117.92|0
1633347190000|2021-10-04 11:33:10|119.61|118.01|119.52|117.92|119.61|118.01|119.52|117.92|0
1633347200000|2021-10-04 11:33:20|119.35|117.75|119.35|117.75|119.52|117.92|119.35|117.75|0
1633347210000|2021-10-04 11:33:30|119.52|117.92|119.35|117.75|119.52|117.92|119.35|117.75|0
1633347220000|2021-10-04 11:33:40|119|117.4|119|117.4|119|117.4|119|117.4|0
1633347230000|2021-10-04 11:33:50|119.18|117.58|119.18|117.58|119.18|117.58|119.18|117.58|0
1633347240000|2021-10-04 11:34:00|118.83|117.23|119.17|117.57|119.17|117.57|118.83|117.23|0
1633347250000|2021-10-04 11:34:10|119|117.4|119.17|117.57|119.35|117.75|119|117.4|0
1633347260000|2021-10-04 11:34:20|119|117.4|118.83|117.23|119|117.4|118.65|117.05|0
1633347270000|2021-10-04 11:34:30|119|117.4|119.17|117.57|119.17|117.57|119|117.4|0
1633347280000|2021-10-04 11:34:40|119.35|117.75|119.17|117.57|119.35|117.75|119.17|117.57|0
1633347290000|2021-10-04 11:34:50|119.35|117.75|119|117.4|119.35|117.75|119|117.4|0
1633347300000|2021-10-04 11:35:00|118.65|117.05|119|117.4|119|117.4|118.65|117.05|0
1633347310000|2021-10-04 11:35:10|119.17|117.57|119.17|117.57|119.17|117.57|119.17|117.57|0
1633347320000|2021-10-04 11:35:20|119|117.4|119|117.4|119|117.4|119|117.4|0
1633347330000|2021-10-04 11:35:30|119.35|117.75|119.52|117.92|119.52|117.92|119.35|117.75|0
1633347340000|2021-10-04 11:35:40|119.69|118.09|119.87|118.27|119.87|118.27|119.69|118.09|0
1633347350000|2021-10-04 11:35:50|119.69|118.09|119.52|117.92|119.87|118.27|119.52|117.92|0
1633347360000|2021-10-04 11:36:00|119.69|118.09|119.87|118.27|119.87|118.27|119.69|118.09|0
1633347370000|2021-10-04 11:36:10|119.69|118.09|119.78|118.18|119.78|118.18|119.69|118.09|0
1633347380000|2021-10-04 11:36:20|119.69|118.09|119.08|117.48|119.69|118.09|119.08|117.48|0
1633347390000|2021-10-04 11:36:30|119|117.4|119.17|117.57|119.17|117.57|119|117.4|0
1633347400000|2021-10-04 11:36:40|119.34|117.74|119.52|117.92|119.52|117.92|119.34|117.74|0
1633347410000|2021-10-04 11:36:50|119.34|117.74|119.69|118.09|119.69|118.09|119.34|117.74|0
1633347420000|2021-10-04 11:37:00|119.87|118.27|119.86|118.26|119.87|118.27|119.86|118.26|0
1633347430000|2021-10-04 11:37:10|119.69|118.09|119.69|118.09|119.69|118.09|119.69|118.09|0
1633347440000|2021-10-04 11:37:20|119.52|117.92|119.52|117.92|119.52|117.92|119.52|117.92|0
1633347450000|2021-10-04 11:37:30|119.43|117.83|119.34|117.74|119.43|117.83|119.17|117.57|0
1633347460000|2021-10-04 11:37:40|119.17|117.57|119.34|117.74|119.34|117.74|119.17|117.57|0
1633347470000|2021-10-04 11:37:50|119.42|117.82|119.69|118.09|119.69|118.09|119.42|117.82|0
1633347480000|2021-10-04 11:38:00|119.52|117.92|119.86|118.26|119.86|118.26|119.34|117.74|0
1633347490000|2021-10-04 11:38:10|120.04|118.44|120.04|118.44|120.04|118.44|120.04|118.44|0
1633347500000|2021-10-04 11:38:20|120.21|118.61|120.04|118.44|120.21|118.61|120.04|118.44|0
1633347510000|2021-10-04 11:38:30|119.86|118.26|120.21|118.61|120.39|118.79|119.86|118.26|0
1633347520000|2021-10-04 11:38:40|120.04|118.44|120.21|118.61|120.21|118.61|120.04|118.44|0
1633347530000|2021-10-04 11:38:50|120.38|118.78|120.21|118.61|120.38|118.78|120.21|118.61|0
1633347540000|2021-10-04 11:39:00|120.29|118.69|120.21|118.61|120.38|118.78|120.21|118.61|0
1633347560000|2021-10-04 11:39:20|120.56|118.96|120.38|118.78|120.56|118.96|120.38|118.78|0
1633347590000|2021-10-04 11:39:50|120.47|118.87|120.56|118.96|120.56|118.96|120.38|118.78|0
1633347600000|2021-10-04 11:40:00|120.38|118.78|120.38|118.78|120.38|118.78|120.21|118.61|0
1633347610000|2021-10-04 11:40:10|120.56|118.96|120.56|118.96|120.56|118.96|120.56|118.96|0
1633347620000|2021-10-04 11:40:20|120.73|119.13|120.73|119.13|120.73|119.13|120.56|118.96|0
1633347630000|2021-10-04 11:40:30|120.91|119.31|120.21|118.61|120.91|119.31|120.21|118.61|0
1633347640000|2021-10-04 11:40:40|120.03|118.43|120.03|118.43|120.21|118.61|120.03|118.43|0
1633347650000|2021-10-04 11:40:50|120.21|118.61|120.03|118.43|120.21|118.61|120.03|118.43|0
1633347670000|2021-10-04 11:41:10|120.2|118.6|120.2|118.6|120.38|118.78|120.2|118.6|0
1633347690000|2021-10-04 11:41:30|119.85|118.25|119.85|118.25|119.85|118.25|119.85|118.25|0
1633347700000|2021-10-04 11:41:40|119.68|118.08|119.68|118.08|119.68|118.08|119.68|118.08|0
1633347710000|2021-10-04 11:41:50|119.85|118.25|119.5|117.9|119.85|118.25|119.5|117.9|0
1633347720000|2021-10-04 11:42:00|119.33|117.73|119.33|117.73|119.33|117.73|119.33|117.73|0
1633347730000|2021-10-04 11:42:10|119.15|117.55|119.15|117.55|119.15|117.55|119.15|117.55|0
1633347760000|2021-10-04 11:42:40|118.98|117.38|118.98|117.38|118.98|117.38|118.8|117.2|0
1633347770000|2021-10-04 11:42:50|118.8|117.2|118.8|117.2|118.98|117.38|118.8|117.2|0
1633347780000|2021-10-04 11:43:00|118.98|117.38|118.98|117.38|119.15|117.55|118.98|117.38|0
1633347810000|2021-10-04 11:43:30|119.15|117.55|119.15|117.55|119.15|117.55|119.15|117.55|0
1633347820000|2021-10-04 11:43:40|118.8|117.2|118.63|117.03|118.8|117.2|118.63|117.03|0
1633347830000|2021-10-04 11:43:50|118.8|117.2|118.8|117.2|118.8|117.2|118.8|117.2|0
1633347850000|2021-10-04 11:44:10|118.98|117.38|118.63|117.03|118.98|117.38|118.63|117.03|0
1633347860000|2021-10-04 11:44:20|118.98|117.38|118.45|116.85|118.98|117.38|118.45|116.85|0
1633347870000|2021-10-04 11:44:30|118.8|117.2|118.97|117.37|119.15|117.55|118.8|117.2|0
1633347890000|2021-10-04 11:44:50|119.15|117.55|119.15|117.55|119.15|117.55|119.15|117.55|0
1633347900000|2021-10-04 11:45:00|118.97|117.37|119.15|117.55|119.15|117.55|118.8|117.2|0
1633347910000|2021-10-04 11:45:10|118.97|117.37|119.06|117.46|119.15|117.55|118.97|117.37|0
1633347920000|2021-10-04 11:45:20|119.15|117.55|118.97|117.37|119.15|117.55|118.97|117.37|0
1633347930000|2021-10-04 11:45:30|118.8|117.2|118.62|117.02|118.8|117.2|118.62|117.02|0
1633347940000|2021-10-04 11:45:40|118.45|116.85|118.62|117.02|118.62|117.02|118.45|116.85|0
1633347950000|2021-10-04 11:45:50|118.8|117.2|118.62|117.02|118.8|117.2|118.62|117.02|0
1633347960000|2021-10-04 11:46:00|118.71|117.11|118.97|117.37|118.97|117.37|118.71|117.11|0
1633347970000|2021-10-04 11:46:10|118.8|117.2|118.8|117.2|118.97|117.37|118.8|117.2|0
1633347980000|2021-10-04 11:46:20|118.97|117.37|118.8|117.2|118.97|117.37|118.8|117.2|0
1633347990000|2021-10-04 11:46:30|118.97|117.37|118.97|117.37|118.97|117.37|118.8|117.2|0
1633348000000|2021-10-04 11:46:40|118.8|117.2|118.97|117.37|118.97|117.37|118.8|117.2|0
1633348010000|2021-10-04 11:46:50|118.8|117.2|118.97|117.37|118.97|117.37|118.8|117.2|0
1633348030000|2021-10-04 11:47:10|118.8|117.2|118.8|117.2|118.8|117.2|118.62|117.02|0
1633348040000|2021-10-04 11:47:20|118.62|117.02|118.27|116.67|118.62|117.02|118.27|116.67|0
1633348050000|2021-10-04 11:47:30|118.1|116.5|118.1|116.5|118.1|116.5|117.93|116.33|0
1633348060000|2021-10-04 11:47:40|118.27|116.67|118.1|116.5|118.27|116.67|118.1|116.5|0
1633348070000|2021-10-04 11:47:50|118.01|116.41|118.1|116.5|118.1|116.5|118.01|116.41|0
1633348080000|2021-10-04 11:48:00|117.92|116.32|117.92|116.32|117.92|116.32|117.92|116.32|0
1633348090000|2021-10-04 11:48:10|118.1|116.5|118.1|116.5|118.1|116.5|118.1|116.5|0
1633348100000|2021-10-04 11:48:20|117.92|116.32|117.92|116.32|117.92|116.32|117.92|116.32|0
1633348110000|2021-10-04 11:48:30|118.1|116.5|118.27|116.67|118.27|116.67|118.1|116.5|0
1633348120000|2021-10-04 11:48:40|118.44|116.84|118.44|116.84|118.44|116.84|118.44|116.84|0
1633348130000|2021-10-04 11:48:50|118.62|117.02|118.62|117.02|118.62|117.02|118.62|117.02|0
1633348140000|2021-10-04 11:49:00|118.79|117.19|118.97|117.37|118.97|117.37|118.79|117.19|0
1633348150000|2021-10-04 11:49:10|119.05|117.45|118.97|117.37|119.05|117.45|118.97|117.37|0
1633348160000|2021-10-04 11:49:20|118.88|117.28|118.97|117.37|118.97|117.37|118.88|117.28|0
1633348180000|2021-10-04 11:49:40|118.79|117.19|118.79|117.19|118.79|117.19|118.79|117.19|0
1633348190000|2021-10-04 11:49:50|118.27|116.67|117.4|115.8|118.27|116.67|117.4|115.8|0
1633348200000|2021-10-04 11:50:00|117.23|115.63|117.05|115.45|117.23|115.63|116.88|115.28|0
1633348210000|2021-10-04 11:50:10|116.88|115.28|116.71|115.11|116.88|115.28|116.71|115.11|0
1633348220000|2021-10-04 11:50:20|117.23|115.63|117.05|115.45|117.23|115.63|117.05|115.45|0
1633348230000|2021-10-04 11:50:30|116.71|115.11|116.79|115.19|116.88|115.28|116.71|115.11|0
1633348240000|2021-10-04 11:50:40|116.88|115.28|116.71|115.11|116.88|115.28|116.71|115.11|0
1633348250000|2021-10-04 11:50:50|116.88|115.28|117.4|115.8|117.4|115.8|116.88|115.28|0
1633348260000|2021-10-04 11:51:00|117.75|116.15|117.75|116.15|117.75|116.15|117.75|116.15|0
1633348270000|2021-10-04 11:51:10|117.92|116.32|117.92|116.32|117.92|116.32|117.92|116.32|0
1633348280000|2021-10-04 11:51:20|117.83|116.23|117.92|116.32|117.92|116.32|117.74|116.14|0
1633348290000|2021-10-04 11:51:30|117.22|115.62|117.22|115.62|117.22|115.62|117.22|115.62|0
1633348300000|2021-10-04 11:51:40|117.05|115.45|117.22|115.62|117.22|115.62|117.05|115.45|0
1633348310000|2021-10-04 11:51:50|116.71|115.11|116.53|114.93|116.71|115.11|116.53|114.93|0
1633348320000|2021-10-04 11:52:00|116.71|115.11|117.22|115.62|117.22|115.62|116.71|115.11|0
1633348330000|2021-10-04 11:52:10|117.4|115.8|117.57|115.97|117.57|115.97|117.4|115.8|0
1633348340000|2021-10-04 11:52:20|117.4|115.8|117.4|115.8|117.57|115.97|117.4|115.8|0
1633348350000|2021-10-04 11:52:30|117.22|115.62|117.22|115.62|117.22|115.62|117.05|115.45|0
1633348360000|2021-10-04 11:52:40|117.05|115.45|117.22|115.62|117.22|115.62|117.05|115.45|0
1633348370000|2021-10-04 11:52:50|117.57|115.97|117.57|115.97|117.57|115.97|117.57|115.97|0
1633348380000|2021-10-04 11:53:00|117.4|115.8|117.57|115.97|117.57|115.97|117.39|115.79|0
1633348390000|2021-10-04 11:53:10|117.39|115.79|117.22|115.62|117.57|115.97|117.22|115.62|0
1633348400000|2021-10-04 11:53:20|117.05|115.45|116.88|115.28|117.05|115.45|116.88|115.28|0
1633348410000|2021-10-04 11:53:30|116.7|115.1|116.87|115.27|116.87|115.27|116.7|115.1|0
1633348420000|2021-10-04 11:53:40|117.05|115.45|116.87|115.27|117.05|115.45|116.87|115.27|0
1633348430000|2021-10-04 11:53:50|117.05|115.45|117.05|115.45|117.05|115.45|117.05|115.45|0
1633348440000|2021-10-04 11:54:00|116.87|115.27|116.87|115.27|116.87|115.27|116.87|115.27|0
1633348450000|2021-10-04 11:54:10|117.05|115.45|117.57|115.97|117.57|115.97|117.05|115.45|0
1633348460000|2021-10-04 11:54:20|117.39|115.79|116.87|115.27|117.57|115.97|116.87|115.27|0
1633348470000|2021-10-04 11:54:30|117.22|115.62|117.39|115.79|117.39|115.79|117.22|115.62|0
1633348480000|2021-10-04 11:54:40|117.22|115.62|117.22|115.62|117.39|115.79|117.22|115.62|0
1633348490000|2021-10-04 11:54:50|117.39|115.79|117.39|115.79|117.39|115.79|117.05|115.45|0
1633348500000|2021-10-04 11:55:00|117.22|115.62|117.22|115.62|117.22|115.62|117.22|115.62|0
1633348510000|2021-10-04 11:55:10|117.04|115.44|117.22|115.62|117.22|115.62|117.04|115.44|0
1633348520000|2021-10-04 11:55:20|117.56|115.96|117.56|115.96|117.56|115.96|117.39|115.79|0
1633348540000|2021-10-04 11:55:40|117.74|116.14|117.74|116.14|117.91|116.31|117.74|116.14|0
1633348550000|2021-10-04 11:55:50|117.91|116.31|118.43|116.83|118.43|116.83|117.91|116.31|0
1633348560000|2021-10-04 11:56:00|118.26|116.66|117.91|116.31|118.26|116.66|117.91|116.31|0
1633348570000|2021-10-04 11:56:10|117.99|116.39|118.08|116.48|118.08|116.48|117.91|116.31|0
1633348580000|2021-10-04 11:56:20|118.43|116.83|118.43|116.83|118.43|116.83|118.26|116.66|0
1633348590000|2021-10-04 11:56:30|118.26|116.66|118.6|117|118.6|117|118.26|116.66|0
1633348600000|2021-10-04 11:56:40|118.43|116.83|118.43|116.83|118.43|116.83|118.43|116.83|0
1633348610000|2021-10-04 11:56:50|118.78|117.18|118.6|117|118.78|117.18|118.6|117|0
1633348620000|2021-10-04 11:57:00|118.43|116.83|118.95|117.35|118.95|117.35|118.43|116.83|0
1633348630000|2021-10-04 11:57:10|119.13|117.53|119.13|117.53|119.13|117.53|119.13|117.53|0
1633348640000|2021-10-04 11:57:20|118.95|117.35|118.95|117.35|118.95|117.35|118.95|117.35|0
1633348660000|2021-10-04 11:57:40|119.12|117.52|119.12|117.52|119.12|117.52|119.12|117.52|0
1633348680000|2021-10-04 11:58:00|119.3|117.7|119.12|117.52|119.3|117.7|119.12|117.52|0
1633348690000|2021-10-04 11:58:10|119.65|118.05|119.82|118.22|119.82|118.22|119.65|118.05|0
1633348700000|2021-10-04 11:58:20|120|118.4|119.82|118.22|120|118.4|119.82|118.22|0
1633348710000|2021-10-04 11:58:30|120|118.4|119.12|117.52|120|118.4|119.12|117.52|0
1633348720000|2021-10-04 11:58:40|118.77|117.17|119.12|117.52|119.12|117.52|118.77|117.17|0
1633348740000|2021-10-04 11:59:00|119.21|117.61|119.12|117.52|119.3|117.7|119.12|117.52|0
1633348750000|2021-10-04 11:59:10|119.65|118.05|119.65|118.05|119.65|118.05|119.65|118.05|0
1633348760000|2021-10-04 11:59:20|119.55|117.95|119.47|117.87|119.55|117.95|119.47|117.87|0
1633348770000|2021-10-04 11:59:30|119.65|118.05|119.65|118.05|119.65|118.05|119.65|118.05|0
1633348780000|2021-10-04 11:59:40|119.64|118.04|119.47|117.87|119.64|118.04|119.47|117.87|0
1633348790000|2021-10-04 11:59:50|119.3|117.7|119.47|117.87|119.47|117.87|119.3|117.7|0
1633348800000|2021-10-04 12:00:00|119.29|117.69|119.64|118.04|119.64|118.04|119.29|117.69|0
1633348810000|2021-10-04 12:00:10|119.82|118.22|119.64|118.04|119.82|118.22|119.64|118.04|0
1633348820000|2021-10-04 12:00:20|119.47|117.87|119.64|118.04|119.64|118.04|119.47|117.87|0
1633348830000|2021-10-04 12:00:30|119.82|118.22|119.99|118.39|119.99|118.39|119.64|118.04|0
1633348840000|2021-10-04 12:00:40|119.82|118.22|120.17|118.57|120.34|118.74|119.82|118.22|0
1633348860000|2021-10-04 12:01:00|119.82|118.22|119.47|117.87|119.82|118.22|119.47|117.87|0
1633348870000|2021-10-04 12:01:10|119.29|117.69|119.64|118.04|119.64|118.04|119.29|117.69|0
1633348880000|2021-10-04 12:01:20|119.47|117.87|119.64|118.04|119.82|118.22|119.47|117.87|0
1633348890000|2021-10-04 12:01:30|119.82|118.22|119.47|117.87|119.82|118.22|119.47|117.87|0
1633348900000|2021-10-04 12:01:40|119.64|118.04|119.47|117.87|119.64|118.04|119.47|117.87|0
1633348910000|2021-10-04 12:01:50|119.64|118.04|119.64|118.04|119.64|118.04|119.64|118.04|0
1633348920000|2021-10-04 12:02:00|119.47|117.87|119.29|117.69|119.47|117.87|119.29|117.69|0
1633348930000|2021-10-04 12:02:10|119.47|117.87|119.47|117.87|119.47|117.87|119.47|117.87|0
1633348940000|2021-10-04 12:02:20|119.46|117.86|119.46|117.86|119.46|117.86|119.46|117.86|0
1633348950000|2021-10-04 12:02:30|119.81|118.21|119.81|118.21|119.81|118.21|119.81|118.21|0
1633348960000|2021-10-04 12:02:40|119.99|118.39|119.81|118.21|119.99|118.39|119.81|118.21|0
1633348970000|2021-10-04 12:02:50|119.64|118.04|119.46|117.86|119.64|118.04|119.46|117.86|0
1633348980000|2021-10-04 12:03:00|119.81|118.21|119.29|117.69|119.81|118.21|119.29|117.69|0
1633348990000|2021-10-04 12:03:10|119.46|117.86|119.46|117.86|119.46|117.86|119.29|117.69|0
1633349000000|2021-10-04 12:03:20|119.29|117.69|119.29|117.69|119.29|117.69|119.29|117.69|0
1633349020000|2021-10-04 12:03:40|119.46|117.86|119.46|117.86|119.46|117.86|119.29|117.69|0
1633349030000|2021-10-04 12:03:50|119.64|118.04|119.29|117.69|119.64|118.04|119.29|117.69|0
1633349040000|2021-10-04 12:04:00|119.46|117.86|119.46|117.86|119.46|117.86|119.46|117.86|0
1633349060000|2021-10-04 12:04:20|119.55|117.95|119.64|118.04|119.64|118.04|119.55|117.95|0
1633349070000|2021-10-04 12:04:30|119.46|117.86|119.29|117.69|119.46|117.86|119.29|117.69|0
1633349080000|2021-10-04 12:04:40|119.11|117.51|119.11|117.51|119.29|117.69|119.11|117.51|0
1633349090000|2021-10-04 12:04:50|119.2|117.6|119.29|117.69|119.37|117.77|119.2|117.6|0
1633349100000|2021-10-04 12:05:00|119.98|118.38|119.98|118.38|119.98|118.38|119.98|118.38|0
1633349110000|2021-10-04 12:05:10|120.16|118.56|120.51|118.91|120.51|118.91|120.16|118.56|0
1633349120000|2021-10-04 12:05:20|120.42|118.82|120.51|118.91|120.51|118.91|120.42|118.82|0
1633349130000|2021-10-04 12:05:30|120.86|119.26|120.86|119.26|120.86|119.26|120.69|119.09|0
1633349140000|2021-10-04 12:05:40|121.21|119.61|121.04|119.44|121.21|119.61|120.86|119.26|0
1633349150000|2021-10-04 12:05:50|120.86|119.26|120.86|119.26|121.04|119.44|120.86|119.26|0
1633349170000|2021-10-04 12:06:10|121.04|119.44|121.04|119.44|121.04|119.44|120.86|119.26|0
1633349180000|2021-10-04 12:06:20|120.68|119.08|121.04|119.44|121.04|119.44|120.68|119.08|0
1633349190000|2021-10-04 12:06:30|120.86|119.26|121.04|119.44|121.04|119.44|120.86|119.26|0
1633349200000|2021-10-04 12:06:40|121.21|119.61|121.39|119.79|121.39|119.79|121.03|119.43|0
1633349210000|2021-10-04 12:06:50|121.56|119.96|121.39|119.79|121.56|119.96|121.39|119.79|0
1633349220000|2021-10-04 12:07:00|121.56|119.96|121.39|119.79|121.56|119.96|121.39|119.79|0
1633349230000|2021-10-04 12:07:10|121.56|119.96|121.74|120.14|121.74|120.14|121.56|119.96|0
1633349240000|2021-10-04 12:07:20|121.56|119.96|121.74|120.14|121.74|120.14|121.56|119.96|0
1633349250000|2021-10-04 12:07:30|121.91|120.31|121.74|120.14|121.91|120.31|121.74|120.14|0
1633349260000|2021-10-04 12:07:40|121.91|120.31|121.74|120.14|121.91|120.31|121.74|120.14|0
1633349270000|2021-10-04 12:07:50|121.91|120.31|121.74|120.14|121.91|120.31|121.74|120.14|0
1633349280000|2021-10-04 12:08:00|121.91|120.31|121.91|120.31|121.91|120.31|121.91|120.31|0
1633349290000|2021-10-04 12:08:10|122.09|120.49|121.74|120.14|122.09|120.49|121.74|120.14|0
1633349300000|2021-10-04 12:08:20|121.91|120.31|121.91|120.31|121.91|120.31|121.74|120.14|0
1633349310000|2021-10-04 12:08:30|121.74|120.14|121.74|120.14|121.74|120.14|121.56|119.96|0
1633349320000|2021-10-04 12:08:40|121.91|120.31|121.56|119.96|121.91|120.31|121.56|119.96|0
1633349340000|2021-10-04 12:09:00|121.74|120.14|121.56|119.96|121.74|120.14|121.56|119.96|0
1633349350000|2021-10-04 12:09:10|121.73|120.13|121.56|119.96|121.73|120.13|121.56|119.96|0
1633349360000|2021-10-04 12:09:20|121.38|119.78|121.73|120.13|121.73|120.13|121.38|119.78|0
1633349380000|2021-10-04 12:09:40|121.91|120.31|122.09|120.49|122.09|120.49|121.91|120.31|0
1633349390000|2021-10-04 12:09:50|121.91|120.31|121.56|119.96|121.91|120.31|121.56|119.96|0
1633349400000|2021-10-04 12:10:00|121.73|120.13|121.56|119.96|121.73|120.13|121.56|119.96|0
1633349430000|2021-10-04 12:10:30|121.73|120.13|121.73|120.13|121.91|120.31|121.73|120.13|0
1633349440000|2021-10-04 12:10:40|121.91|120.31|121.91|120.31|121.91|120.31|121.73|120.13|0
1633349450000|2021-10-04 12:10:50|121.73|120.13|121.91|120.31|121.91|120.31|121.73|120.13|0
1633349460000|2021-10-04 12:11:00|121.73|120.13|121.73|120.13|121.73|120.13|121.56|119.96|0
1633349480000|2021-10-04 12:11:20|121.38|119.78|121.55|119.95|121.55|119.95|121.38|119.78|0
1633349490000|2021-10-04 12:11:30|121.38|119.78|121.38|119.78|121.38|119.78|121.38|119.78|0
1633349500000|2021-10-04 12:11:40|121.73|120.13|121.91|120.31|121.91|120.31|121.73|120.13|0
1633349510000|2021-10-04 12:11:50|122.08|120.48|122.26|120.66|122.26|120.66|122.08|120.48|0
1633349520000|2021-10-04 12:12:00|122.08|120.48|122.44|120.84|122.44|120.84|122.08|120.48|0
1633349530000|2021-10-04 12:12:10|122.26|120.66|122.44|120.84|122.44|120.84|122.26|120.66|0
1633349540000|2021-10-04 12:12:20|122.26|120.66|122.26|120.66|122.26|120.66|122.26|120.66|0
1633349550000|2021-10-04 12:12:30|122.08|120.48|122.34|120.74|122.34|120.74|122.08|120.48|0
1633349560000|2021-10-04 12:12:40|122.26|120.66|122.43|120.83|122.44|120.84|122.26|120.66|0
1633349570000|2021-10-04 12:12:50|122.61|121.01|122.61|121.01|122.61|121.01|122.61|121.01|0
1633349580000|2021-10-04 12:13:00|122.43|120.83|122.43|120.83|122.43|120.83|122.43|120.83|0
1633349590000|2021-10-04 12:13:10|122.61|121.01|122.43|120.83|122.61|121.01|122.43|120.83|0
1633349600000|2021-10-04 12:13:20|122.26|120.66|122.61|121.01|122.61|121.01|122.26|120.66|0
1633349610000|2021-10-04 12:13:30|122.79|121.19|122.61|121.01|122.79|121.19|122.61|121.01|0
1633349640000|2021-10-04 12:14:00|122.79|121.19|122.43|120.83|122.79|121.19|122.43|120.83|0
1633349650000|2021-10-04 12:14:10|122.61|121.01|122.61|121.01|122.61|121.01|122.61|121.01|0
1633349660000|2021-10-04 12:14:20|122.79|121.19|122.79|121.19|122.79|121.19|122.79|121.19|0
1633349670000|2021-10-04 12:14:30|122.61|121.01|122.43|120.83|122.61|121.01|122.25|120.65|0
1633349680000|2021-10-04 12:14:40|122.61|121.01|122.61|121.01|122.61|121.01|122.61|121.01|0
1633349690000|2021-10-04 12:14:50|122.43|120.83|122.61|121.01|122.61|121.01|122.43|120.83|0
1633349710000|2021-10-04 12:15:10|123.14|121.54|122.96|121.36|123.14|121.54|122.96|121.36|0
1633349720000|2021-10-04 12:15:20|122.78|121.18|123.14|121.54|123.14|121.54|122.78|121.18|0
1633349740000|2021-10-04 12:15:40|123.32|121.72|122.96|121.36|123.32|121.72|122.96|121.36|0
1633349750000|2021-10-04 12:15:50|122.78|121.18|122.61|121.01|122.78|121.18|122.61|121.01|0
1633349760000|2021-10-04 12:16:00|122.43|120.83|122.08|120.48|122.43|120.83|122.08|120.48|0
1633349770000|2021-10-04 12:16:10|122.07|120.47|122.25|120.65|122.25|120.65|122.07|120.47|0
1633349780000|2021-10-04 12:16:20|122.43|120.83|122.43|120.83|122.43|120.83|122.43|120.83|0
1633349800000|2021-10-04 12:16:40|122.6|121|122.43|120.83|122.6|121|122.43|120.83|0
1633349810000|2021-10-04 12:16:50|122.25|120.65|122.25|120.65|122.25|120.65|122.25|120.65|0
1633349820000|2021-10-04 12:17:00|122.43|120.83|122.25|120.65|122.43|120.83|122.07|120.47|0
1633349830000|2021-10-04 12:17:10|122.07|120.47|122.07|120.47|122.07|120.47|122.07|120.47|0
1633349840000|2021-10-04 12:17:20|121.9|120.3|121.9|120.3|121.9|120.3|121.9|120.3|0
1633349870000|2021-10-04 12:17:50|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1633349900000|2021-10-04 12:18:20|121.89|120.29|122.07|120.47|122.07|120.47|121.89|120.29|0
1633349920000|2021-10-04 12:18:40|122.25|120.65|122.07|120.47|122.25|120.65|121.89|120.29|0
1633349930000|2021-10-04 12:18:50|121.98|120.38|121.89|120.29|121.98|120.38|121.89|120.29|0
1633349940000|2021-10-04 12:19:00|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1633349950000|2021-10-04 12:19:10|121.54|119.94|121.54|119.94|121.54|119.94|121.54|119.94|0
1633349970000|2021-10-04 12:19:30|121.72|120.12|121.89|120.29|121.89|120.29|121.72|120.12|0
1633349980000|2021-10-04 12:19:40|121.98|120.38|121.89|120.29|121.98|120.38|121.89|120.29|0
1633350000000|2021-10-04 12:20:00|121.54|119.94|121.71|120.11|121.71|120.11|121.54|119.94|0
1633350010000|2021-10-04 12:20:10|121.89|120.29|121.89|120.29|121.89|120.29|121.89|120.29|0
1633350020000|2021-10-04 12:20:20|122.07|120.47|122.07|120.47|122.07|120.47|122.07|120.47|0
1633350030000|2021-10-04 12:20:30|122.24|120.64|122.24|120.64|122.24|120.64|122.24|120.64|0
1633350040000|2021-10-04 12:20:40|122.42|120.82|122.42|120.82|122.42|120.82|122.24|120.64|0
1633350060000|2021-10-04 12:21:00|122.5|120.9|122.6|121|122.6|121|122.5|120.9|0
1633350070000|2021-10-04 12:21:10|122.24|120.64|122.07|120.47|122.24|120.64|122.07|120.47|0
1633350080000|2021-10-04 12:21:20|121.89|120.29|121.97|120.37|121.97|120.37|121.89|120.29|0
1633350090000|2021-10-04 12:21:30|122.24|120.64|122.06|120.46|122.24|120.64|121.97|120.37|0
1633350110000|2021-10-04 12:21:50|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350120000|2021-10-04 12:22:00|121.71|120.11|121.89|120.29|121.89|120.29|121.71|120.11|0
1633350130000|2021-10-04 12:22:10|121.71|120.11|121.71|120.11|121.71|120.11|121.71|120.11|0
1633350150000|2021-10-04 12:22:30|121.36|119.76|121.53|119.93|121.53|119.93|121.36|119.76|0
1633350170000|2021-10-04 12:22:50|121.71|120.11|121.53|119.93|121.71|120.11|121.53|119.93|0
1633350180000|2021-10-04 12:23:00|121.71|120.11|121.53|119.93|121.71|120.11|121.53|119.93|0
1633350190000|2021-10-04 12:23:10|121.36|119.76|121.71|120.11|121.71|120.11|121.36|119.76|0
1633350200000|2021-10-04 12:23:20|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350210000|2021-10-04 12:23:30|121.36|119.76|121.71|120.11|121.71|120.11|121.36|119.76|0
1633350220000|2021-10-04 12:23:40|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350230000|2021-10-04 12:23:50|121.36|119.76|121.35|119.75|121.53|119.93|121.35|119.75|0
1633350240000|2021-10-04 12:24:00|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350250000|2021-10-04 12:24:10|121.35|119.75|121.35|119.75|121.35|119.75|121.35|119.75|0
1633350260000|2021-10-04 12:24:20|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350280000|2021-10-04 12:24:40|121.71|120.11|121.71|120.11|121.71|120.11|121.71|120.11|0
1633350290000|2021-10-04 12:24:50|121.53|119.93|121.53|119.93|121.53|119.93|121.53|119.93|0
1633350300000|2021-10-04 12:25:00|121.71|120.11|122.24|120.64|122.24|120.64|121.71|120.11|0
1633350310000|2021-10-04 12:25:10|122.06|120.46|122.06|120.46|122.06|120.46|122.06|120.46|0
1633350320000|2021-10-04 12:25:20|121.88|120.28|121.88|120.28|121.88|120.28|121.88|120.28|0
1633350330000|2021-10-04 12:25:30|122.06|120.46|122.06|120.46|122.06|120.46|122.06|120.46|0
1633350340000|2021-10-04 12:25:40|121.88|120.28|121.7|120.1|121.88|120.28|121.7|120.1|0
1633350350000|2021-10-04 12:25:50|121.53|119.93|121.7|120.1|121.7|120.1|121.53|119.93|0
1633350370000|2021-10-04 12:26:10|121.88|120.28|121.7|120.1|121.88|120.28|121.7|120.1|0
1633350380000|2021-10-04 12:26:20|121.88|120.28|121.88|120.28|121.88|120.28|121.88|120.28|0
1633350390000|2021-10-04 12:26:30|121.7|120.1|121.7|120.1|121.79|120.19|121.7|120.1|0
1633350410000|2021-10-04 12:26:50|121.35|119.75|121.35|119.75|121.35|119.75|121.35|119.75|0
1633350420000|2021-10-04 12:27:00|121.53|119.93|121.35|119.75|121.53|119.93|121.35|119.75|0
1633350430000|2021-10-04 12:27:10|121.17|119.57|121.17|119.57|121.17|119.57|121.17|119.57|0
1633350440000|2021-10-04 12:27:20|121.35|119.75|121.17|119.57|121.35|119.75|121.17|119.57|0
1633350450000|2021-10-04 12:27:30|121.52|119.92|122.23|120.63|122.23|120.63|121.52|119.92|0
1633350460000|2021-10-04 12:27:40|122.05|120.45|122.05|120.45|122.05|120.45|122.05|120.45|0
1633350470000|2021-10-04 12:27:50|121.88|120.28|121.88|120.28|121.88|120.28|121.88|120.28|0
1633350480000|2021-10-04 12:28:00|121.7|120.1|121.88|120.28|122.05|120.45|121.7|120.1|0
1633350500000|2021-10-04 12:28:20|122.05|120.45|122.05|120.45|122.05|120.45|122.05|120.45|0
1633350510000|2021-10-04 12:28:30|122.23|120.63|122.05|120.45|122.23|120.63|122.05|120.45|0
1633350520000|2021-10-04 12:28:40|122.23|120.63|122.23|120.63|122.23|120.63|122.23|120.63|0
1633350530000|2021-10-04 12:28:50|122.05|120.45|121.87|120.27|122.05|120.45|121.87|120.27|0
1633350540000|2021-10-04 12:29:00|121.7|120.1|121.87|120.27|121.87|120.27|121.7|120.1|0
1633350550000|2021-10-04 12:29:10|121.7|120.1|121.7|120.1|121.7|120.1|121.7|120.1|0
1633350560000|2021-10-04 12:29:20|121.87|120.27|122.05|120.45|122.05|120.45|121.87|120.27|0
1633350580000|2021-10-04 12:29:40|122.23|120.63|122.4|120.8|122.4|120.8|122.23|120.63|0
1633350590000|2021-10-04 12:29:50|122.58|120.98|122.4|120.8|122.58|120.98|122.4|120.8|0
1633350600000|2021-10-04 12:30:00|122.58|120.98|122.23|120.63|122.58|120.98|122.23|120.63|0
1633350610000|2021-10-04 12:30:10|122.05|120.45|122.23|120.63|122.23|120.63|122.05|120.45|0
1633350620000|2021-10-04 12:30:20|122.4|120.8|122.58|120.98|122.58|120.98|122.4|120.8|0
1633350640000|2021-10-04 12:30:40|122.4|120.8|122.4|120.8|122.4|120.8|122.4|120.8|0
1633350660000|2021-10-04 12:31:00|122.22|120.62|122.22|120.62|122.22|120.62|122.22|120.62|0
1633350670000|2021-10-04 12:31:10|122.4|120.8|122.58|120.98|122.58|120.98|122.4|120.8|0
1633350680000|2021-10-04 12:31:20|122.4|120.8|122.58|120.98|122.58|120.98|122.4|120.8|0
1633350700000|2021-10-04 12:31:40|122.4|120.8|122.22|120.62|122.4|120.8|122.22|120.62|0
1633350710000|2021-10-04 12:31:50|122.05|120.45|121.87|120.27|122.05|120.45|121.87|120.27|0
1633350720000|2021-10-04 12:32:00|121.69|120.09|121.87|120.27|121.87|120.27|121.69|120.09|0
1633350730000|2021-10-04 12:32:10|121.69|120.09|121.87|120.27|121.87|120.27|121.69|120.09|0
1633350740000|2021-10-04 12:32:20|121.52|119.92|121.87|120.27|121.87|120.27|121.52|119.92|0
1633350750000|2021-10-04 12:32:30|121.69|120.09|121.69|120.09|121.69|120.09|121.69|120.09|0
1633350760000|2021-10-04 12:32:40|121.51|119.91|121.51|119.91|121.51|119.91|121.51|119.91|0
1633350770000|2021-10-04 12:32:50|121.69|120.09|121.51|119.91|121.69|120.09|121.51|119.91|0
1633350780000|2021-10-04 12:33:00|121.34|119.74|120.63|119.03|121.34|119.74|120.63|119.03|0
1633350790000|2021-10-04 12:33:10|120.99|119.39|120.81|119.21|120.99|119.39|120.81|119.21|0
1633350800000|2021-10-04 12:33:20|120.28|118.68|120.63|119.03|120.63|119.03|120.28|118.68|0
1633350810000|2021-10-04 12:33:30|120.81|119.21|120.46|118.86|120.81|119.21|120.46|118.86|0
1633350820000|2021-10-04 12:33:40|120.63|119.03|120.81|119.21|120.81|119.21|120.63|119.03|0
1633350830000|2021-10-04 12:33:50|120.98|119.38|120.98|119.38|120.98|119.38|120.81|119.21|0
1633350840000|2021-10-04 12:34:00|121.16|119.56|120.63|119.03|121.16|119.56|120.63|119.03|0
1633350850000|2021-10-04 12:34:10|120.46|118.86|120.63|119.03|120.81|119.21|120.46|118.86|0
1633350860000|2021-10-04 12:34:20|120.81|119.21|120.63|119.03|120.81|119.21|120.63|119.03|0
1633350870000|2021-10-04 12:34:30|120.46|118.86|120.46|118.86|120.46|118.86|120.46|118.86|0
1633350880000|2021-10-04 12:34:40|120.63|119.03|120.63|119.03|120.63|119.03|120.63|119.03|0
1633350890000|2021-10-04 12:34:50|120.46|118.86|120.46|118.86|120.46|118.86|120.46|118.86|0
1633350900000|2021-10-04 12:35:00|120.28|118.68|120.63|119.03|120.63|119.03|120.28|118.68|0
1633350910000|2021-10-04 12:35:10|120.45|118.85|120.81|119.21|120.81|119.21|120.45|118.85|0
1633350920000|2021-10-04 12:35:20|120.98|119.38|120.98|119.38|121.16|119.56|120.98|119.38|0
1633350940000|2021-10-04 12:35:40|121.16|119.56|120.98|119.38|121.16|119.56|120.98|119.38|0
1633350950000|2021-10-04 12:35:50|121.16|119.56|121.33|119.73|121.33|119.73|121.16|119.56|0
1633350960000|2021-10-04 12:36:00|121.69|120.09|121.68|120.08|121.86|120.26|121.68|120.08|0
1633350970000|2021-10-04 12:36:10|121.86|120.26|121.68|120.08|121.86|120.26|121.68|120.08|0
1633350980000|2021-10-04 12:36:20|121.86|120.26|121.51|119.91|121.86|120.26|121.51|119.91|0
1633350990000|2021-10-04 12:36:30|121.68|120.08|121.68|120.08|121.68|120.08|121.51|119.91|0
1633351000000|2021-10-04 12:36:40|121.51|119.91|121.68|120.08|121.68|120.08|121.51|119.91|0
1633351010000|2021-10-04 12:36:50|121.77|120.17|121.68|120.08|121.77|120.17|121.68|120.08|0
1633351020000|2021-10-04 12:37:00|122.04|120.44|122.04|120.44|122.04|120.44|122.04|120.44|0
1633351030000|2021-10-04 12:37:10|121.86|120.26|121.86|120.26|121.86|120.26|121.86|120.26|0
1633351040000|2021-10-04 12:37:20|122.04|120.44|122.21|120.61|122.21|120.61|122.04|120.44|0
1633351050000|2021-10-04 12:37:30|122.12|120.52|122.74|121.14|122.74|121.14|122.12|120.52|0
1633351060000|2021-10-04 12:37:40|122.57|120.97|122.74|121.14|122.92|121.32|122.57|120.97|0
1633351080000|2021-10-04 12:38:00|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1633351090000|2021-10-04 12:38:10|122.39|120.79|122.21|120.61|122.39|120.79|122.21|120.61|0
1633351100000|2021-10-04 12:38:20|122.03|120.43|122.21|120.61|122.21|120.61|122.03|120.43|0
1633351110000|2021-10-04 12:38:30|122.3|120.7|122.39|120.79|122.39|120.79|122.3|120.7|0
1633351120000|2021-10-04 12:38:40|122.56|120.96|122.74|121.14|122.74|121.14|122.56|120.96|0
1633351140000|2021-10-04 12:39:00|122.92|121.32|122.74|121.14|122.92|121.32|122.74|121.14|0
1633351160000|2021-10-04 12:39:20|122.56|120.96|122.74|121.14|122.74|121.14|122.56|120.96|0
1633351170000|2021-10-04 12:39:30|122.56|120.96|122.74|121.14|122.74|121.14|122.56|120.96|0
1633351180000|2021-10-04 12:39:40|122.92|121.32|122.92|121.32|122.92|121.32|122.92|121.32|0
1633351190000|2021-10-04 12:39:50|122.74|121.14|122.92|121.32|122.92|121.32|122.74|121.14|0
1633351200000|2021-10-04 12:40:00|123.09|121.49|123.63|122.03|123.63|122.03|123.09|121.49|0
1633351210000|2021-10-04 12:40:10|123.8|122.2|123.98|122.38|123.98|122.38|123.63|122.03|0
1633351230000|2021-10-04 12:40:30|124.16|122.56|124.16|122.56|124.16|122.56|123.98|122.38|0
1633351240000|2021-10-04 12:40:40|123.98|122.38|124.16|122.56|124.16|122.56|123.98|122.38|0
1633351250000|2021-10-04 12:40:50|123.98|122.38|124.16|122.56|124.16|122.56|123.98|122.38|0
1633351260000|2021-10-04 12:41:00|124.34|122.74|124.51|122.91|124.51|122.91|124.34|122.74|0
1633351270000|2021-10-04 12:41:10|124.34|122.74|124.34|122.74|124.34|122.74|124.34|122.74|0
1633351280000|2021-10-04 12:41:20|124.16|122.56|124.16|122.56|124.16|122.56|124.16|122.56|0
1633351290000|2021-10-04 12:41:30|124.34|122.74|123.98|122.38|124.34|122.74|123.98|122.38|0
1633351300000|2021-10-04 12:41:40|123.62|122.02|123.62|122.02|123.8|122.2|123.62|122.02|0
1633351310000|2021-10-04 12:41:50|123.8|122.2|123.8|122.2|123.8|122.2|123.62|122.02|0
1633351320000|2021-10-04 12:42:00|123.98|122.38|124.16|122.56|124.16|122.56|123.98|122.38|0
1633351330000|2021-10-04 12:42:10|124.33|122.73|124.51|122.91|124.51|122.91|124.33|122.73|0
1633351340000|2021-10-04 12:42:20|124.33|122.73|124.51|122.91|124.51|122.91|124.33|122.73|0
1633351350000|2021-10-04 12:42:30|124.33|122.73|124.33|122.73|124.51|122.91|124.33|122.73|0
1633351360000|2021-10-04 12:42:40|124.16|122.56|124.33|122.73|124.33|122.73|124.16|122.56|0
1633351370000|2021-10-04 12:42:50|124.51|122.91|124.51|122.91|124.51|122.91|124.51|122.91|0
1633351390000|2021-10-04 12:43:10|124.33|122.73|124.51|122.91|124.51|122.91|124.33|122.73|0
1633351400000|2021-10-04 12:43:20|124.33|122.73|124.33|122.73|124.33|122.73|124.33|122.73|0
1633351410000|2021-10-04 12:43:30|124.42|122.82|124.33|122.73|124.51|122.91|124.33|122.73|0
1633351420000|2021-10-04 12:43:40|124.51|122.91|124.87|123.27|124.87|123.27|124.51|122.91|0
1633351430000|2021-10-04 12:43:50|125.05|123.45|125.05|123.45|125.05|123.45|125.05|123.45|0
1633351440000|2021-10-04 12:44:00|125.22|123.62|125.22|123.62|125.22|123.62|125.22|123.62|0
1633351450000|2021-10-04 12:44:10|125.04|123.44|125.22|123.62|125.22|123.62|125.04|123.44|0
1633351460000|2021-10-04 12:44:20|125.04|123.44|125.04|123.44|125.04|123.44|125.04|123.44|0
1633351480000|2021-10-04 12:44:40|125.22|123.62|124.87|123.27|125.22|123.62|124.87|123.27|0
1633351490000|2021-10-04 12:44:50|125.04|123.44|125.22|123.62|125.22|123.62|125.04|123.44|0
1633351500000|2021-10-04 12:45:00|125.4|123.8|125.58|123.98|125.58|123.98|125.4|123.8|0
1633351520000|2021-10-04 12:45:20|125.76|124.16|125.94|124.34|125.94|124.34|125.76|124.16|0
1633351530000|2021-10-04 12:45:30|125.76|124.16|125.76|124.16|125.76|124.16|125.58|123.98|0
1633351540000|2021-10-04 12:45:40|125.94|124.34|125.76|124.16|125.94|124.34|125.76|124.16|0
1633351550000|2021-10-04 12:45:50|125.94|124.34|125.94|124.34|125.94|124.34|125.76|124.16|0
1633351560000|2021-10-04 12:46:00|125.84|124.24|125.94|124.34|125.94|124.34|125.84|124.24|0
1633351570000|2021-10-04 12:46:10|126.3|124.7|126.48|124.88|126.48|124.88|126.3|124.7|0
1633351580000|2021-10-04 12:46:20|126.66|125.06|126.48|124.88|126.66|125.06|126.48|124.88|0
1633351590000|2021-10-04 12:46:30|126.66|125.06|126.65|125.05|126.84|125.24|126.65|125.05|0
1633351600000|2021-10-04 12:46:40|127.01|125.41|127.38|125.78|127.38|125.78|127.01|125.41|0
1633351610000|2021-10-04 12:46:50|127.19|125.59|127.37|125.77|127.38|125.78|127.19|125.59|0
1633351620000|2021-10-04 12:47:00|127.19|125.59|127.37|125.77|127.37|125.77|127.19|125.59|0
1633351640000|2021-10-04 12:47:20|127.19|125.59|127.55|125.95|127.55|125.95|127.19|125.59|0
1633351650000|2021-10-04 12:47:30|127.92|126.32|127.55|125.95|127.92|126.32|127.55|125.95|0
1633351660000|2021-10-04 12:47:40|127.73|126.13|128.1|126.5|128.1|126.5|127.73|126.13|0
1633351680000|2021-10-04 12:48:00|127.91|126.31|127.91|126.31|127.91|126.31|127.91|126.31|0
1633351690000|2021-10-04 12:48:10|128.1|126.5|128.1|126.5|128.1|126.5|128.1|126.5|0
1633351700000|2021-10-04 12:48:20|128.64|127.04|128.46|126.86|128.64|127.04|128.46|126.86|0
1633351710000|2021-10-04 12:48:30|128.64|127.04|128.46|126.86|128.64|127.04|128.46|126.86|0
1633351720000|2021-10-04 12:48:40|128.28|126.68|128.46|126.86|128.46|126.86|128.28|126.68|0
1633351740000|2021-10-04 12:49:00|128.27|126.67|128.09|126.49|128.27|126.67|128.09|126.49|0
1633351750000|2021-10-04 12:49:10|127.91|126.31|127.91|126.31|127.91|126.31|127.91|126.31|0
1633351760000|2021-10-04 12:49:20|127.73|126.13|127.73|126.13|127.73|126.13|127.73|126.13|0
1633351770000|2021-10-04 12:49:30|127.91|126.31|127.73|126.13|127.91|126.31|127.73|126.13|0
1633351780000|2021-10-04 12:49:40|127.55|125.95|127.73|126.13|127.73|126.13|127.55|125.95|0
1633351800000|2021-10-04 12:50:00|127.91|126.31|127.55|125.95|127.91|126.31|127.55|125.95|0
1633351810000|2021-10-04 12:50:10|127.73|126.13|127.55|125.95|127.73|126.13|127.55|125.95|0
1633351820000|2021-10-04 12:50:20|127.73|126.13|127.55|125.95|127.73|126.13|127.55|125.95|0
1633351830000|2021-10-04 12:50:30|127.73|126.13|128.09|126.49|128.09|126.49|127.73|126.13|0
1633351840000|2021-10-04 12:50:40|128.63|127.03|128.63|127.03|128.63|127.03|128.45|126.85|0
1633351850000|2021-10-04 12:50:50|128.82|127.22|128.82|127.22|128.82|127.22|128.82|127.22|0
1633351860000|2021-10-04 12:51:00|128.81|127.21|127.91|126.31|128.81|127.21|127.91|126.31|0
1633351870000|2021-10-04 12:51:10|128.27|126.67|128.09|126.49|128.27|126.67|128.09|126.49|0
1633351880000|2021-10-04 12:51:20|127.91|126.31|127.91|126.31|127.91|126.31|127.91|126.31|0
1633351890000|2021-10-04 12:51:30|128.09|126.49|128.27|126.67|128.27|126.67|128.09|126.49|0
1633351900000|2021-10-04 12:51:40|128.45|126.85|128.27|126.67|128.45|126.85|128.27|126.67|0
1633351920000|2021-10-04 12:52:00|128.09|126.49|128.09|126.49|128.09|126.49|128.09|126.49|0
1633351930000|2021-10-04 12:52:10|128.27|126.67|128.45|126.85|128.45|126.85|128.27|126.67|0
1633351940000|2021-10-04 12:52:20|128.27|126.67|128.63|127.03|128.63|127.03|128.27|126.67|0
1633351950000|2021-10-04 12:52:30|128.45|126.85|128.45|126.85|128.63|127.03|128.45|126.85|0
1633351960000|2021-10-04 12:52:40|128.63|127.03|128.81|127.21|128.81|127.21|128.63|127.03|0
1633351970000|2021-10-04 12:52:50|128.63|127.03|128.63|127.03|128.63|127.03|128.45|126.85|0
1633351980000|2021-10-04 12:53:00|128.45|126.85|128.63|127.03|128.63|127.03|128.45|126.85|0
1633352000000|2021-10-04 12:53:20|128.45|126.85|128.45|126.85|128.45|126.85|128.45|126.85|0
1633352010000|2021-10-04 12:53:30|128.27|126.67|128.63|127.03|128.63|127.03|128.27|126.67|0
1633352020000|2021-10-04 12:53:40|128.81|127.21|128.81|127.21|128.99|127.39|128.81|127.21|0
1633352030000|2021-10-04 12:53:50|128.99|127.39|128.81|127.21|128.99|127.39|128.81|127.21|0
1633352040000|2021-10-04 12:54:00|128.99|127.39|128.81|127.21|128.99|127.39|128.81|127.21|0
1633352050000|2021-10-04 12:54:10|128.99|127.39|129.17|127.57|129.17|127.57|128.99|127.39|0
1633352060000|2021-10-04 12:54:20|129.35|127.75|129.35|127.75|129.35|127.75|129.35|127.75|0
1633352070000|2021-10-04 12:54:30|129.17|127.57|129.17|127.57|129.17|127.57|129.17|127.57|0
1633352080000|2021-10-04 12:54:40|128.99|127.39|129.53|127.93|129.53|127.93|128.99|127.39|0
1633352090000|2021-10-04 12:54:50|129.35|127.75|129.17|127.57|129.35|127.75|129.17|127.57|0
1633352110000|2021-10-04 12:55:10|128.99|127.39|128.89|127.29|128.99|127.39|128.89|127.29|0
1633352120000|2021-10-04 12:55:20|128.81|127.21|128.89|127.29|128.99|127.39|128.81|127.21|0
1633352130000|2021-10-04 12:55:30|128.81|127.21|128.63|127.03|128.99|127.39|128.63|127.03|0
1633352140000|2021-10-04 12:55:40|128.44|126.84|128.26|126.66|128.44|126.84|128.26|126.66|0
1633352150000|2021-10-04 12:55:50|128.44|126.84|128.35|126.75|128.44|126.84|128.35|126.75|0
1633352160000|2021-10-04 12:56:00|128.26|126.66|128.08|126.48|128.26|126.66|128.08|126.48|0
1633352170000|2021-10-04 12:56:10|127.9|126.3|127.9|126.3|127.9|126.3|127.9|126.3|0
1633352180000|2021-10-04 12:56:20|128.08|126.48|127.9|126.3|128.08|126.48|127.9|126.3|0
1633352200000|2021-10-04 12:56:40|127.72|126.12|127.54|125.94|127.72|126.12|127.54|125.94|0
1633352210000|2021-10-04 12:56:50|127.72|126.12|127.72|126.12|127.72|126.12|127.72|126.12|0
1633352220000|2021-10-04 12:57:00|127.9|126.3|127.9|126.3|127.9|126.3|127.9|126.3|0
1633352230000|2021-10-04 12:57:10|128.08|126.48|128.08|126.48|128.08|126.48|128.08|126.48|0
1633352240000|2021-10-04 12:57:20|128.26|126.66|128.44|126.84|128.44|126.84|128.26|126.66|0
1633352250000|2021-10-04 12:57:30|128.26|126.66|128.44|126.84|128.44|126.84|128.26|126.66|0
1633352260000|2021-10-04 12:57:40|128.26|126.66|127.72|126.12|128.26|126.66|127.72|126.12|0
1633352270000|2021-10-04 12:57:50|127.54|125.94|127.54|125.94|127.72|126.12|127.54|125.94|0
1633352280000|2021-10-04 12:58:00|127.72|126.12|127.54|125.94|127.72|126.12|127.54|125.94|0
1633352290000|2021-10-04 12:58:10|127.53|125.93|127.53|125.93|127.53|125.93|127.53|125.93|0
1633352300000|2021-10-04 12:58:20|127.35|125.75|127.53|125.93|127.53|125.93|127.35|125.75|0
1633352310000|2021-10-04 12:58:30|127.9|126.3|127.71|126.11|127.9|126.3|127.71|126.11|0
1633352320000|2021-10-04 12:58:40|127.53|125.93|127.9|126.3|127.9|126.3|127.53|125.93|0
1633352340000|2021-10-04 12:59:00|127.89|126.29|127.89|126.29|127.89|126.29|127.71|126.11|0
1633352350000|2021-10-04 12:59:10|128.08|126.48|127.89|126.29|128.08|126.48|127.89|126.29|0
1633352360000|2021-10-04 12:59:20|127.71|126.11|127.71|126.11|127.71|126.11|127.71|126.11|0
1633352370000|2021-10-04 12:59:30|127.53|125.93|127.35|125.75|127.53|125.93|127.35|125.75|0
1633352380000|2021-10-04 12:59:40|127.53|125.93|127.35|125.75|127.53|125.93|127.35|125.75|0
1633352390000|2021-10-04 12:59:50|127.17|125.57|127.17|125.57|127.17|125.57|127.17|125.57|0
1633352400000|2021-10-04 13:00:00|127.35|125.75|127.17|125.57|127.35|125.75|127.17|125.57|0
1633352410000|2021-10-04 13:00:10|126.99|125.39|126.81|125.21|126.99|125.39|126.63|125.03|0
1633352420000|2021-10-04 13:00:20|126.63|125.03|126.81|125.21|126.81|125.21|126.63|125.03|0
1633352430000|2021-10-04 13:00:30|126.99|125.39|127.17|125.57|127.17|125.57|126.99|125.39|0
1633352440000|2021-10-04 13:00:40|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352450000|2021-10-04 13:00:50|126.99|125.39|126.99|125.39|126.99|125.39|126.99|125.39|0
1633352460000|2021-10-04 13:01:00|127.17|125.57|127.35|125.75|127.35|125.75|127.17|125.57|0
1633352470000|2021-10-04 13:01:10|127.17|125.57|127.17|125.57|127.17|125.57|127.17|125.57|0
1633352480000|2021-10-04 13:01:20|126.99|125.39|126.81|125.21|126.99|125.39|126.63|125.03|0
1633352490000|2021-10-04 13:01:30|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352500000|2021-10-04 13:01:40|126.99|125.39|126.99|125.39|127.17|125.57|126.99|125.39|0
1633352510000|2021-10-04 13:01:50|127.17|125.57|127.17|125.57|127.17|125.57|127.17|125.57|0
1633352520000|2021-10-04 13:02:00|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352530000|2021-10-04 13:02:10|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352540000|2021-10-04 13:02:20|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352550000|2021-10-04 13:02:30|126.99|125.39|126.81|125.21|126.99|125.39|126.81|125.21|0
1633352570000|2021-10-04 13:02:50|126.63|125.03|126.63|125.03|126.63|125.03|126.63|125.03|0
1633352580000|2021-10-04 13:03:00|126.81|125.21|126.62|125.02|126.81|125.21|126.62|125.02|0
1633352590000|2021-10-04 13:03:10|126.09|124.49|126.09|124.49|126.26|124.66|126.09|124.49|0
1633352600000|2021-10-04 13:03:20|126.26|124.66|126.44|124.84|126.44|124.84|126.26|124.66|0
1633352620000|2021-10-04 13:03:40|126.62|125.02|126.08|124.48|126.62|125.02|126.08|124.48|0
1633352630000|2021-10-04 13:03:50|126.26|124.66|126.26|124.66|126.26|124.66|126.26|124.66|0
1633352640000|2021-10-04 13:04:00|126.44|124.84|126.44|124.84|126.44|124.84|126.44|124.84|0
1633352650000|2021-10-04 13:04:10|126.62|125.02|125.9|124.3|126.62|125.02|125.9|124.3|0
1633352660000|2021-10-04 13:04:20|126.08|124.48|126.26|124.66|126.26|124.66|126.08|124.48|0
1633352680000|2021-10-04 13:04:40|126.08|124.48|126.26|124.66|126.26|124.66|126.08|124.48|0
1633352700000|2021-10-04 13:05:00|126.44|124.84|126.26|124.66|126.44|124.84|126.26|124.66|0
1633352710000|2021-10-04 13:05:10|126.08|124.48|125.72|124.12|126.08|124.48|125.72|124.12|0
1633352720000|2021-10-04 13:05:20|125.9|124.3|126.26|124.66|126.26|124.66|125.9|124.3|0
1633352730000|2021-10-04 13:05:30|126.08|124.48|126.26|124.66|126.26|124.66|126.08|124.48|0
1633352740000|2021-10-04 13:05:40|126.08|124.48|126.26|124.66|126.26|124.66|126.08|124.48|0
1633352750000|2021-10-04 13:05:50|126.44|124.84|126.44|124.84|126.8|125.2|126.44|124.84|0
1633352760000|2021-10-04 13:06:00|126.62|125.02|126.44|124.84|126.62|125.02|126.44|124.84|0
1633352770000|2021-10-04 13:06:10|126.62|125.02|126.62|125.02|126.62|125.02|126.62|125.02|0
1633352780000|2021-10-04 13:06:20|126.44|124.84|126.44|124.84|126.44|124.84|126.44|124.84|0
1633352800000|2021-10-04 13:06:40|126.26|124.66|126.44|124.84|126.44|124.84|126.26|124.66|0
1633352810000|2021-10-04 13:06:50|126.62|125.02|126.62|125.02|126.62|125.02|126.62|125.02|0
1633352820000|2021-10-04 13:07:00|126.8|125.2|126.98|125.38|126.98|125.38|126.8|125.2|0
1633352830000|2021-10-04 13:07:10|127.16|125.56|127.16|125.56|127.16|125.56|127.16|125.56|0
1633352840000|2021-10-04 13:07:20|126.98|125.38|126.98|125.38|126.98|125.38|126.98|125.38|0
1633352850000|2021-10-04 13:07:30|126.62|125.02|126.26|124.66|126.62|125.02|126.26|124.66|0
1633352860000|2021-10-04 13:07:40|126.44|124.84|126.26|124.66|126.44|124.84|126.26|124.66|0
1633352870000|2021-10-04 13:07:50|126.08|124.48|126.26|124.66|126.26|124.66|126.08|124.48|0
1633352880000|2021-10-04 13:08:00|126.44|124.84|126.44|124.84|126.62|125.02|126.44|124.84|0
1633352890000|2021-10-04 13:08:10|126.62|125.02|126.26|124.66|126.62|125.02|126.26|124.66|0
1633352900000|2021-10-04 13:08:20|126.44|124.84|126.44|124.84|126.44|124.84|126.26|124.66|0
1633352910000|2021-10-04 13:08:30|126.26|124.66|126.26|124.66|126.44|124.84|126.26|124.66|0
1633352920000|2021-10-04 13:08:40|126.25|124.65|126.25|124.65|126.25|124.65|126.08|124.48|0
1633352940000|2021-10-04 13:09:00|126.16|124.56|125.9|124.3|126.16|124.56|125.9|124.3|0
1633352950000|2021-10-04 13:09:10|125.89|124.29|125.36|123.76|125.89|124.29|125.36|123.76|0
1633352960000|2021-10-04 13:09:20|125.54|123.94|126.25|124.65|126.25|124.65|125.54|123.94|0
1633352970000|2021-10-04 13:09:30|126.43|124.83|126.07|124.47|126.43|124.83|126.07|124.47|0
1633352980000|2021-10-04 13:09:40|126.25|124.65|126.25|124.65|126.25|124.65|126.25|124.65|0
1633352990000|2021-10-04 13:09:50|126.07|124.47|125.18|123.58|126.07|124.47|125.18|123.58|0
1633353000000|2021-10-04 13:10:00|124.82|123.22|125.18|123.58|125.18|123.58|124.82|123.22|0
1633353010000|2021-10-04 13:10:10|125.36|123.76|124.64|123.04|125.36|123.76|124.64|123.04|0
1633353020000|2021-10-04 13:10:20|124.46|122.86|124.28|122.68|124.46|122.86|124.28|122.68|0
1633353030000|2021-10-04 13:10:30|124.46|122.86|124.28|122.68|124.46|122.86|124.28|122.68|0
1633353040000|2021-10-04 13:10:40|124.46|122.86|124.46|122.86|124.46|122.86|124.46|122.86|0
1633353050000|2021-10-04 13:10:50|124.1|122.5|123.93|122.33|124.1|122.5|123.93|122.33|0
1633353060000|2021-10-04 13:11:00|123.92|122.32|124.28|122.68|124.64|123.04|123.92|122.32|0
1633353070000|2021-10-04 13:11:10|124.46|122.86|124.46|122.86|124.46|122.86|124.28|122.68|0
1633353080000|2021-10-04 13:11:20|124.28|122.68|124.46|122.86|124.46|122.86|124.28|122.68|0
1633353090000|2021-10-04 13:11:30|124.64|123.04|124.46|122.86|124.82|123.22|124.46|122.86|0
1633353100000|2021-10-04 13:11:40|124.28|122.68|124.46|122.86|124.46|122.86|124.28|122.68|0
1633353110000|2021-10-04 13:11:50|124.37|122.77|124.46|122.86|124.46|122.86|124.28|122.68|0
1633353120000|2021-10-04 13:12:00|124.64|123.04|124.81|123.21|124.99|123.39|124.64|123.04|0
1633353150000|2021-10-04 13:12:30|124.99|123.39|125.17|123.57|125.17|123.57|124.99|123.39|0
1633353160000|2021-10-04 13:12:40|124.99|123.39|125.17|123.57|125.17|123.57|124.99|123.39|0
1633353170000|2021-10-04 13:12:50|125.35|123.75|124.99|123.39|125.35|123.75|124.99|123.39|0
1633353180000|2021-10-04 13:13:00|125.17|123.57|125.71|124.11|125.71|124.11|125.17|123.57|0
1633353190000|2021-10-04 13:13:10|125.53|123.93|125.71|124.11|125.71|124.11|125.53|123.93|0
1633353200000|2021-10-04 13:13:20|125.89|124.29|125.71|124.11|125.89|124.29|125.71|124.11|0
1633353210000|2021-10-04 13:13:30|125.89|124.29|125.71|124.11|125.89|124.29|125.71|124.11|0
1633353220000|2021-10-04 13:13:40|125.89|124.29|125.89|124.29|125.89|124.29|125.89|124.29|0
1633353230000|2021-10-04 13:13:50|125.71|124.11|125.71|124.11|125.71|124.11|125.53|123.93|0
1633353240000|2021-10-04 13:14:00|125.53|123.93|125.53|123.93|125.71|124.11|125.53|123.93|0
1633353250000|2021-10-04 13:14:10|125.35|123.75|125.35|123.75|125.35|123.75|125.35|123.75|0
1633353260000|2021-10-04 13:14:20|125.53|123.93|125.35|123.75|125.53|123.93|125.35|123.75|0
1633353270000|2021-10-04 13:14:30|125.53|123.93|125.53|123.93|125.53|123.93|125.43|123.83|0
1633353280000|2021-10-04 13:14:40|125.71|124.11|125.53|123.93|125.71|124.11|125.53|123.93|0
1633353290000|2021-10-04 13:14:50|124.94|123.34|125.02|123.42|125.02|123.42|124.76|123.16|0
1633353300000|2021-10-04 13:15:00|124.84|123.24|124.66|123.06|124.84|123.24|124.66|123.06|0
1633353310000|2021-10-04 13:15:10|124.48|122.88|124.66|123.06|124.66|123.06|124.48|122.88|0
1633353320000|2021-10-04 13:15:20|124.48|122.88|124.66|123.06|124.66|123.06|124.48|122.88|0
1633353330000|2021-10-04 13:15:30|124.48|122.88|124.3|122.7|124.48|122.88|124.3|122.7|0
1633353340000|2021-10-04 13:15:40|124.48|122.88|124.66|123.06|124.66|123.06|124.48|122.88|0
1633353350000|2021-10-04 13:15:50|124.83|123.23|125.01|123.41|125.01|123.41|124.83|123.23|0
1633353360000|2021-10-04 13:16:00|124.83|123.23|124.48|122.88|125.01|123.41|124.48|122.88|0
1633353370000|2021-10-04 13:16:10|124.3|122.7|124.12|122.52|124.3|122.7|124.12|122.52|0
1633353380000|2021-10-04 13:16:20|124.3|122.7|124.3|122.7|124.3|122.7|124.3|122.7|0
1633353390000|2021-10-04 13:16:30|124.12|122.52|124.47|122.87|124.47|122.87|124.12|122.52|0
1633353400000|2021-10-04 13:16:40|124.65|123.05|124.47|122.87|124.65|123.05|124.47|122.87|0
1633353410000|2021-10-04 13:16:50|124.65|123.05|124.47|122.87|124.65|123.05|124.47|122.87|0
1633353420000|2021-10-04 13:17:00|124.65|123.05|125.01|123.41|125.19|123.59|124.65|123.05|0
1633353430000|2021-10-04 13:17:10|125.19|123.59|125.19|123.59|125.19|123.59|125.01|123.41|0
1633353440000|2021-10-04 13:17:20|125.37|123.77|125.19|123.59|125.37|123.77|125.19|123.59|0
1633353460000|2021-10-04 13:17:40|125.01|123.41|125.01|123.41|125.01|123.41|125.01|123.41|0
1633353480000|2021-10-04 13:18:00|125.19|123.59|124.83|123.23|125.19|123.59|124.83|123.23|0
1633353490000|2021-10-04 13:18:10|125.01|123.41|125.01|123.41|125.01|123.41|125.01|123.41|0
1633353500000|2021-10-04 13:18:20|124.83|123.23|124.65|123.05|124.83|123.23|124.56|122.96|0
1633353510000|2021-10-04 13:18:30|124.83|123.23|124.83|123.23|124.83|123.23|124.83|123.23|0
1633353520000|2021-10-04 13:18:40|124.65|123.05|124.65|123.05|124.65|123.05|124.47|122.87|0
1633353530000|2021-10-04 13:18:50|124.47|122.87|124.47|122.87|124.47|122.87|124.47|122.87|0
1633353560000|2021-10-04 13:19:20|124.29|122.69|124.11|122.51|124.29|122.69|124.11|122.51|0
1633353580000|2021-10-04 13:19:40|124.29|122.69|124.47|122.87|124.47|122.87|124.29|122.69|0
1633353590000|2021-10-04 13:19:50|124.29|122.69|124.47|122.87|124.47|122.87|124.29|122.69|0
1633353600000|2021-10-04 13:20:00|124.38|122.78|124.47|122.87|124.47|122.87|124.29|122.69|0
1633353610000|2021-10-04 13:20:10|124.83|123.23|124.29|122.69|124.83|123.23|124.29|122.69|0
1633353620000|2021-10-04 13:20:20|124.11|122.51|124.47|122.87|124.47|122.87|124.11|122.51|0
1633353630000|2021-10-04 13:20:30|124.29|122.69|124.29|122.69|124.29|122.69|124.29|122.69|0
1633353640000|2021-10-04 13:20:40|124.47|122.87|124.55|122.95|124.65|123.05|124.47|122.87|0
1633353650000|2021-10-04 13:20:50|124.65|123.05|124.65|123.05|124.65|123.05|124.47|122.87|0
1633353660000|2021-10-04 13:21:00|124.83|123.23|125|123.4|125|123.4|124.83|123.23|0
1633353680000|2021-10-04 13:21:20|125.18|123.58|125.18|123.58|125.18|123.58|125|123.4|0
1633353690000|2021-10-04 13:21:30|125|123.4|124.82|123.22|125|123.4|124.82|123.22|0
1633353700000|2021-10-04 13:21:40|125|123.4|125|123.4|125|123.4|125|123.4|0
1633353710000|2021-10-04 13:21:50|124.82|123.22|125|123.4|125|123.4|124.82|123.22|0
1633353720000|2021-10-04 13:22:00|124.82|123.22|124.64|123.04|124.82|123.22|124.64|123.04|0
1633353730000|2021-10-04 13:22:10|124.82|123.22|124.64|123.04|124.82|123.22|124.46|122.86|0
1633353750000|2021-10-04 13:22:30|124.82|123.22|124.82|123.22|124.82|123.22|124.64|123.04|0
1633353770000|2021-10-04 13:22:50|124.64|123.04|124.64|123.04|124.64|123.04|124.64|123.04|0
1633353780000|2021-10-04 13:23:00|124.73|123.13|124.64|123.04|124.82|123.22|124.64|123.04|0
1633353820000|2021-10-04 13:23:40|124.46|122.86|124.46|122.86|124.46|122.86|124.46|122.86|0
1633353830000|2021-10-04 13:23:50|124.64|123.04|124.46|122.86|124.64|123.04|124.46|122.86|0
1633353840000|2021-10-04 13:24:00|124.28|122.68|124.28|122.68|124.28|122.68|124.28|122.68|0
1633353850000|2021-10-04 13:24:10|124.1|122.5|124.1|122.5|124.1|122.5|124.1|122.5|0
1633353870000|2021-10-04 13:24:30|124.28|122.68|124.28|122.68|124.28|122.68|124.28|122.68|0
1633353880000|2021-10-04 13:24:40|124.1|122.5|124.19|122.59|124.19|122.59|124.1|122.5|0
1633353890000|2021-10-04 13:24:50|124.1|122.5|124.28|122.68|124.28|122.68|124.1|122.5|0
1633353900000|2021-10-04 13:25:00|124.1|122.5|124.1|122.5|124.28|122.68|124.1|122.5|0
1633353910000|2021-10-04 13:25:10|123.92|122.32|124.28|122.68|124.28|122.68|123.92|122.32|0
1633353920000|2021-10-04 13:25:20|124.19|122.59|124.1|122.5|124.19|122.59|124.1|122.5|0
1633353930000|2021-10-04 13:25:30|124.28|122.68|124.19|122.59|124.28|122.68|124.19|122.59|0
1633353940000|2021-10-04 13:25:40|124.1|122.5|123.92|122.32|124.1|122.5|123.92|122.32|0
1633353950000|2021-10-04 13:25:50|123.74|122.14|123.74|122.14|123.74|122.14|123.74|122.14|0
1633353960000|2021-10-04 13:26:00|123.92|122.32|123.92|122.32|123.92|122.32|123.92|122.32|0
1633353980000|2021-10-04 13:26:20|123.74|122.14|123.38|121.78|123.74|122.14|123.38|121.78|0
1633353990000|2021-10-04 13:26:30|123.56|121.96|123.74|122.14|123.74|122.14|123.56|121.96|0
1633354000000|2021-10-04 13:26:40|123.92|122.32|123.74|122.14|123.92|122.32|123.74|122.14|0
1633354010000|2021-10-04 13:26:50|123.92|122.32|124.1|122.5|124.1|122.5|123.92|122.32|0
1633354020000|2021-10-04 13:27:00|123.92|122.32|123.92|122.32|123.92|122.32|123.92|122.32|0
1633354030000|2021-10-04 13:27:10|124.1|122.5|124.1|122.5|124.28|122.68|124.1|122.5|0
1633354040000|2021-10-04 13:27:20|124.46|122.86|124.45|122.85|124.46|122.86|124.28|122.68|0
1633354060000|2021-10-04 13:27:40|124.63|123.03|124.45|122.85|124.63|123.03|124.45|122.85|0
1633354080000|2021-10-04 13:28:00|123.92|122.32|124.1|122.5|124.27|122.67|123.92|122.32|0
1633354090000|2021-10-04 13:28:10|124.27|122.67|124.27|122.67|124.27|122.67|124.27|122.67|0
1633354100000|2021-10-04 13:28:20|124.09|122.49|124.09|122.49|124.09|122.49|124.09|122.49|0
1633354110000|2021-10-04 13:28:30|123.92|122.32|123.74|122.14|123.92|122.32|123.74|122.14|0
1633354130000|2021-10-04 13:28:50|123.56|121.96|123.74|122.14|123.74|122.14|123.56|121.96|0
1633354140000|2021-10-04 13:29:00|123.91|122.31|124.09|122.49|124.09|122.49|123.91|122.31|0
1633354150000|2021-10-04 13:29:10|123.91|122.31|124.09|122.49|124.09|122.49|123.91|122.31|0
1633354160000|2021-10-04 13:29:20|123.91|122.31|123.91|122.31|123.91|122.31|123.91|122.31|0
1633354180000|2021-10-04 13:29:40|124.09|122.49|124.09|122.49|124.09|122.49|124.09|122.49|0
1633354190000|2021-10-04 13:29:50|123.91|122.31|124.09|122.49|124.09|122.49|123.82|122.22|0
1633354200000|2021-10-04 13:30:00|123.91|122.31|123.38|121.78|123.91|122.31|123.38|121.78|0
1633354210000|2021-10-04 13:30:10|123.56|121.96|123.38|121.78|123.56|121.96|122.66|121.06|0
1633354220000|2021-10-04 13:30:20|123.73|122.13|123.02|121.42|123.73|122.13|123.02|121.42|0
1633354230000|2021-10-04 13:30:30|123.2|121.6|123.73|122.13|123.73|122.13|123.2|121.6|0
1633354240000|2021-10-04 13:30:40|123.91|122.31|123.2|121.6|123.91|122.31|123.2|121.6|0
1633354250000|2021-10-04 13:30:50|123.38|121.78|123.37|121.77|123.38|121.78|123.37|121.77|0
1633354260000|2021-10-04 13:31:00|124.27|122.67|126.07|124.47|126.07|124.47|124.27|122.67|0
1633354270000|2021-10-04 13:31:10|125.53|123.93|127.69|126.09|127.69|126.09|125.53|123.93|0
1633354280000|2021-10-04 13:31:20|127.33|125.73|130.06|128.46|130.06|128.46|127.33|125.73|0
1633354290000|2021-10-04 13:31:30|128.79|127.19|129.88|128.28|129.88|128.28|128.79|127.19|0
1633354300000|2021-10-04 13:31:40|129.7|128.1|130.25|128.65|130.8|129.2|129.7|128.1|0
1633354310000|2021-10-04 13:31:50|129.88|128.28|130.25|128.65|130.25|128.65|129.51|127.91|0
1633354320000|2021-10-04 13:32:00|130.43|128.83|129.33|127.73|130.43|128.83|129.33|127.73|0
1633354330000|2021-10-04 13:32:10|129.88|128.28|130.25|128.65|130.25|128.65|129.7|128.1|0
1633354340000|2021-10-04 13:32:20|129.88|128.28|129.7|128.1|129.88|128.28|129.7|128.1|0
1633354350000|2021-10-04 13:32:30|129.51|127.91|127.33|125.73|129.51|127.91|127.33|125.73|0
1633354360000|2021-10-04 13:32:40|127.87|126.27|128.24|126.64|128.42|126.82|127.87|126.27|0
1633354370000|2021-10-04 13:32:50|130.31|128.71|127.19|125.59|130.31|128.71|127.19|125.59|0
1633354380000|2021-10-04 13:33:00|127|125.4|126.09|124.49|127|125.4|125.73|124.13|0
1633354390000|2021-10-04 13:33:10|126.82|125.22|126.64|125.04|126.82|125.22|126.27|124.67|0
1633354400000|2021-10-04 13:33:20|126.46|124.86|126.27|124.67|126.46|124.86|125.73|124.13|0
1633354410000|2021-10-04 13:33:30|127|125.4|127.19|125.59|127.37|125.77|126.82|125.22|0
1633354420000|2021-10-04 13:33:40|127.55|125.95|127|125.4|127.55|125.95|126.09|124.49|0
1633354430000|2021-10-04 13:33:50|127.37|125.77|128.28|126.68|128.47|126.87|127.37|125.77|0
1633354440000|2021-10-04 13:34:00|128.47|126.87|127.19|125.59|128.47|126.87|127.19|125.59|0
1633354450000|2021-10-04 13:34:10|127.37|125.77|127|125.4|127.37|125.77|127|125.4|0
1633354460000|2021-10-04 13:34:20|127.37|125.77|126.64|125.04|127.37|125.77|126.64|125.04|0
1633354470000|2021-10-04 13:34:30|126.82|125.22|127.18|125.58|127.18|125.58|126.64|125.04|0
1633354480000|2021-10-04 13:34:40|127|125.4|127.73|126.13|127.92|126.32|127|125.4|0
1633354490000|2021-10-04 13:34:50|127.18|125.58|127|125.4|127.18|125.58|127|125.4|0
1633354500000|2021-10-04 13:35:00|125.73|124.13|125.91|124.31|126.27|124.67|125.73|124.13|0
1633354510000|2021-10-04 13:35:10|124.82|123.22|124.09|122.49|124.82|123.22|123.19|121.59|0
1633354520000|2021-10-04 13:35:20|123.91|122.31|123.19|121.59|124.54|122.94|123.19|121.59|0
1633354530000|2021-10-04 13:35:30|123.73|122.13|122.83|121.23|124.09|122.49|122.83|121.23|0
1633354540000|2021-10-04 13:35:40|123.19|121.59|122.29|120.69|123.19|121.59|122.29|120.69|0
1633354550000|2021-10-04 13:35:50|122.11|120.51|122.47|120.87|122.92|121.32|121.76|120.16|0
1633354560000|2021-10-04 13:36:00|121.93|120.33|123.46|121.86|123.46|121.86|121.93|120.33|0
1633354570000|2021-10-04 13:36:10|123.55|121.95|124.27|122.67|124.27|122.67|123.55|121.95|0
1633354580000|2021-10-04 13:36:20|123.37|121.77|124.09|122.49|124.09|122.49|123.37|121.77|0
1633354590000|2021-10-04 13:36:30|124.82|123.22|124.45|122.85|124.82|123.22|124.45|122.85|0
1633354600000|2021-10-04 13:36:40|124.27|122.67|123.91|122.31|124.63|123.03|123.91|122.31|0
1633354610000|2021-10-04 13:36:50|124.63|123.03|124.27|122.67|124.63|123.03|124.27|122.67|0
1633354620000|2021-10-04 13:37:00|124.45|122.85|123.01|121.41|124.45|122.85|123.01|121.41|0
1633354630000|2021-10-04 13:37:10|123.19|121.59|123.37|121.77|123.37|121.77|123.19|121.59|0
1633354640000|2021-10-04 13:37:20|123.01|121.41|122.65|121.05|123.01|121.41|122.65|121.05|0
1633354650000|2021-10-04 13:37:30|123.19|121.59|124.27|122.67|124.27|122.67|123.19|121.59|0
1633354660000|2021-10-04 13:37:40|123.73|122.13|123.91|122.31|123.91|122.31|123.19|121.59|0
1633354670000|2021-10-04 13:37:50|124.09|122.49|123.19|121.59|124.27|122.67|123.19|121.59|0
1633354680000|2021-10-04 13:38:00|123.55|121.95|123.37|121.77|123.73|122.13|123.37|121.77|0
1633354690000|2021-10-04 13:38:10|123.19|121.59|123.19|121.59|123.73|122.13|123.19|121.59|0
1633354700000|2021-10-04 13:38:20|123.01|121.41|123.37|121.77|123.73|122.13|123.01|121.41|0
1633354710000|2021-10-04 13:38:30|123.55|121.95|124.45|122.85|124.45|122.85|123.55|121.95|0
1633354720000|2021-10-04 13:38:40|124.09|122.49|124.81|123.21|124.81|123.21|124.09|122.49|0
1633354730000|2021-10-04 13:38:50|124.63|123.03|124.63|123.03|124.99|123.39|124.27|122.67|0
1633354740000|2021-10-04 13:39:00|124.45|122.85|126.08|124.48|126.08|124.48|124.45|122.85|0
1633354750000|2021-10-04 13:39:10|125.9|124.3|125.72|124.12|125.9|124.3|125.17|123.57|0
1633354760000|2021-10-04 13:39:20|125.54|123.94|124.81|123.21|125.54|123.94|124.81|123.21|0
1633354770000|2021-10-04 13:39:30|124.63|123.03|124.45|122.85|124.63|123.03|124.09|122.49|0
1633354780000|2021-10-04 13:39:40|124.63|123.03|125.35|123.75|125.35|123.75|124.63|123.03|0
1633354790000|2021-10-04 13:39:50|125.54|123.94|125.17|123.57|125.54|123.94|125.17|123.57|0
1633354800000|2021-10-04 13:40:00|124.09|122.49|124.27|122.67|124.27|122.67|124.09|122.49|0
1633354810000|2021-10-04 13:40:10|125.17|123.57|124.63|123.03|125.17|123.57|124.27|122.67|0
1633354820000|2021-10-04 13:40:20|124.81|123.21|123.36|121.76|125.17|123.57|123.36|121.76|0
1633354830000|2021-10-04 13:40:30|123|121.4|122.11|120.51|123|121.4|122.11|120.51|0
1633354840000|2021-10-04 13:40:40|121.57|119.97|121.03|119.43|121.57|119.97|121.03|119.43|0
1633354850000|2021-10-04 13:40:50|120.32|118.72|119.96|118.36|120.32|118.72|119.61|118.01|0
1633354860000|2021-10-04 13:41:00|119.78|118.18|119.96|118.36|120.14|118.54|119.78|118.18|0
1633354870000|2021-10-04 13:41:10|120.14|118.54|119.78|118.18|120.14|118.54|119.61|118.01|0
1633354880000|2021-10-04 13:41:20|119.96|118.36|120.67|119.07|120.67|119.07|119.96|118.36|0
1633354890000|2021-10-04 13:41:30|119.78|118.18|120.14|118.54|120.14|118.54|119.78|118.18|0
1633354900000|2021-10-04 13:41:40|119.96|118.36|119.61|118.01|119.96|118.36|119.61|118.01|0
1633354910000|2021-10-04 13:41:50|119.78|118.18|119.78|118.18|119.78|118.18|119.61|118.01|0
1633354920000|2021-10-04 13:42:00|119.96|118.36|119.61|118.01|119.96|118.36|119.61|118.01|0
1633354930000|2021-10-04 13:42:10|119.6|118|119.6|118|119.6|118|119.6|118|0
1633354940000|2021-10-04 13:42:20|119.78|118.18|119.78|118.18|120.14|118.54|119.78|118.18|0
1633354950000|2021-10-04 13:42:30|119.96|118.36|119.78|118.18|119.96|118.36|119.6|118|0
1633354960000|2021-10-04 13:42:40|119.96|118.36|119.6|118|119.96|118.36|119.6|118|0
1633354970000|2021-10-04 13:42:50|119.07|117.47|118.72|117.12|119.07|117.47|118.72|117.12|0
1633354980000|2021-10-04 13:43:00|118.54|116.94|118.54|116.94|118.72|117.12|118.36|116.76|0
1633354990000|2021-10-04 13:43:10|119.07|117.47|118.72|117.12|119.07|117.47|118.54|116.94|0
1633355000000|2021-10-04 13:43:20|118.89|117.29|118.72|117.12|118.89|117.29|118.72|117.12|0
1633355010000|2021-10-04 13:43:30|118.89|117.29|119.78|118.18|119.78|118.18|118.89|117.29|0
1633355020000|2021-10-04 13:43:40|119.43|117.83|118.54|116.94|119.43|117.83|118.54|116.94|0
1633355030000|2021-10-04 13:43:50|118.89|117.29|118.72|117.12|118.89|117.29|118.54|116.94|0
1633355040000|2021-10-04 13:44:00|118.01|116.41|118.36|116.76|118.36|116.76|118.01|116.41|0
1633355050000|2021-10-04 13:44:10|118.72|117.12|118.72|117.12|118.72|117.12|118.54|116.94|0
1633355060000|2021-10-04 13:44:20|118.89|117.29|118.72|117.12|119.25|117.65|118.72|117.12|0
1633355070000|2021-10-04 13:44:30|118.89|117.29|118.89|117.29|119.07|117.47|118.72|117.12|0
1633355080000|2021-10-04 13:44:40|119.07|117.47|119.42|117.82|119.6|118|119.07|117.47|0
1633355090000|2021-10-04 13:44:50|119.78|118.18|119.25|117.65|119.78|118.18|119.07|117.47|0
1633355100000|2021-10-04 13:45:00|118.54|116.94|119.96|118.36|119.96|118.36|118.54|116.94|0
1633355110000|2021-10-04 13:45:10|120.4|118.8|119.42|117.82|120.4|118.8|119.42|117.82|0
1633355120000|2021-10-04 13:45:20|119.24|117.64|118.71|117.11|119.24|117.64|118.71|117.11|0
1633355130000|2021-10-04 13:45:30|118.18|116.58|117.83|116.23|118.18|116.58|117.83|116.23|0
1633355140000|2021-10-04 13:45:40|118.01|116.41|118.01|116.41|118.01|116.41|117.83|116.23|0
1633355150000|2021-10-04 13:45:50|117.83|116.23|118.36|116.76|118.36|116.76|117.83|116.23|0
1633355160000|2021-10-04 13:46:00|118.01|116.41|118.18|116.58|118.36|116.76|117.83|116.23|0
1633355170000|2021-10-04 13:46:10|118.01|116.41|118.71|117.11|118.71|117.11|118.01|116.41|0
1633355180000|2021-10-04 13:46:20|119.07|117.47|118.89|117.29|119.07|117.47|118.89|117.29|0
1633355190000|2021-10-04 13:46:30|119.24|117.64|119.42|117.82|119.42|117.82|119.24|117.64|0
1633355200000|2021-10-04 13:46:40|119.07|117.47|119.42|117.82|119.6|118|119.07|117.47|0
1633355210000|2021-10-04 13:46:50|119.24|117.64|119.06|117.46|119.24|117.64|118.89|117.29|0
1633355220000|2021-10-04 13:47:00|119.24|117.64|119.95|118.35|119.95|118.35|119.24|117.64|0
1633355230000|2021-10-04 13:47:10|120.31|118.71|119.42|117.82|120.31|118.71|119.42|117.82|0
1633355240000|2021-10-04 13:47:20|119.6|118|119.06|117.46|119.6|118|119.06|117.46|0
1633355250000|2021-10-04 13:47:30|118.71|117.11|118.71|117.11|118.71|117.11|118.71|117.11|0
1633355260000|2021-10-04 13:47:40|118|116.4|118.18|116.58|119.06|117.46|118|116.4|0
1633355270000|2021-10-04 13:47:50|118.36|116.76|118.53|116.93|118.71|117.11|118.36|116.76|0
1633355280000|2021-10-04 13:48:00|118.18|116.58|117.3|115.7|118.18|116.58|117.3|115.7|0
1633355290000|2021-10-04 13:48:10|117.12|115.52|117.65|116.05|117.83|116.23|117.12|115.52|0
1633355300000|2021-10-04 13:48:20|118.18|116.58|118.35|116.75|118.35|116.75|118.18|116.58|0
1633355310000|2021-10-04 13:48:30|118|116.4|118.35|116.75|118.35|116.75|117.83|116.23|0
1633355320000|2021-10-04 13:48:40|118.53|116.93|119.06|117.46|119.06|117.46|118.53|116.93|0
1633355330000|2021-10-04 13:48:50|119.24|117.64|119.95|118.35|119.95|118.35|119.24|117.64|0
1633355340000|2021-10-04 13:49:00|120.13|118.53|120.3|118.7|120.48|118.88|120.13|118.53|0
1633355350000|2021-10-04 13:49:10|120.13|118.53|120.13|118.53|120.13|118.53|120.13|118.53|0
1633355360000|2021-10-04 13:49:20|119.59|117.99|118.88|117.28|119.59|117.99|118.88|117.28|0
1633355370000|2021-10-04 13:49:30|119.06|117.46|119.77|118.17|119.77|118.17|118.71|117.11|0
1633355380000|2021-10-04 13:49:40|119.24|117.64|119.06|117.46|119.41|117.81|119.06|117.46|0
1633355390000|2021-10-04 13:49:50|118.88|117.28|118.71|117.11|118.88|117.28|118.53|116.93|0
1633355400000|2021-10-04 13:50:00|118.35|116.75|117.65|116.05|118.35|116.75|117.65|116.05|0
1633355410000|2021-10-04 13:50:10|117.82|116.22|118.35|116.75|118.35|116.75|117.65|116.05|0
1633355420000|2021-10-04 13:50:20|118.7|117.1|117.29|115.69|118.7|117.1|117.29|115.69|0
1633355430000|2021-10-04 13:50:30|117.65|116.05|118.17|116.57|118.17|116.57|117.47|115.87|0
1633355440000|2021-10-04 13:50:40|117.29|115.69|118.35|116.75|118.35|116.75|117.29|115.69|0
1633355450000|2021-10-04 13:50:50|118.7|117.1|118.88|117.28|118.88|117.28|118.7|117.1|0
1633355460000|2021-10-04 13:51:00|119.94|118.34|120.12|118.52|120.12|118.52|119.94|118.34|0
1633355470000|2021-10-04 13:51:10|119.5|117.9|119.41|117.81|119.5|117.9|119.41|117.81|0
1633355480000|2021-10-04 13:51:20|119.94|118.34|118.7|117.1|119.94|118.34|118.7|117.1|0
1633355490000|2021-10-04 13:51:30|118.88|117.28|119.23|117.63|119.23|117.63|118.53|116.93|0
1633355500000|2021-10-04 13:51:40|119.59|117.99|118.7|117.1|119.59|117.99|118.53|116.93|0
1633355510000|2021-10-04 13:51:50|118.88|117.28|119.77|118.17|119.77|118.17|118.88|117.28|0
1633355520000|2021-10-04 13:52:00|119.41|117.81|119.23|117.63|119.41|117.81|119.06|117.46|0
1633355530000|2021-10-04 13:52:10|120.3|118.7|120.83|119.23|121.01|119.41|120.3|118.7|0
1633355540000|2021-10-04 13:52:20|120.48|118.88|121.37|119.77|121.37|119.77|120.48|118.88|0
1633355550000|2021-10-04 13:52:30|120.65|119.05|120.12|118.52|120.65|119.05|120.12|118.52|0
1633355560000|2021-10-04 13:52:40|119.59|117.99|119.59|117.99|119.59|117.99|119.41|117.81|0
1633355570000|2021-10-04 13:52:50|119.23|117.63|119.32|117.72|119.59|117.99|119.23|117.63|0
1633355580000|2021-10-04 13:53:00|118.88|117.28|118.35|116.75|118.88|117.28|118.35|116.75|0
1633355590000|2021-10-04 13:53:10|118.17|116.57|118.35|116.75|118.52|116.92|118.17|116.57|0
1633355600000|2021-10-04 13:53:20|118.52|116.92|119.58|117.98|119.58|117.98|118.52|116.92|0
1633355610000|2021-10-04 13:53:30|119.23|117.63|119.41|117.81|119.58|117.98|118.88|117.28|0
1633355620000|2021-10-04 13:53:40|119.23|117.63|118.17|116.57|119.23|117.63|118.17|116.57|0
1633355630000|2021-10-04 13:53:50|118.34|116.74|118.88|117.28|118.88|117.28|118.34|116.74|0
1633355640000|2021-10-04 13:54:00|119.05|117.45|119.58|117.98|119.76|118.16|119.05|117.45|0
1633355650000|2021-10-04 13:54:10|119.23|117.63|119.58|117.98|119.76|118.16|118.7|117.1|0
1633355660000|2021-10-04 13:54:20|119.76|118.16|120.29|118.69|120.29|118.69|119.76|118.16|0
1633355670000|2021-10-04 13:54:30|120.12|118.52|121.01|119.41|121.19|119.59|120.12|118.52|0
1633355680000|2021-10-04 13:54:40|121.19|119.59|120.47|118.87|121.19|119.59|120.47|118.87|0
1633355690000|2021-10-04 13:54:50|120.29|118.69|119.76|118.16|120.29|118.69|119.58|117.98|0
1633355700000|2021-10-04 13:55:00|119.94|118.34|119.23|117.63|119.94|118.34|119.05|117.45|0
1633355710000|2021-10-04 13:55:10|119.4|117.8|120.11|118.51|120.29|118.69|119.4|117.8|0
1633355720000|2021-10-04 13:55:20|120.29|118.69|119.94|118.34|120.29|118.69|119.94|118.34|0
1633355730000|2021-10-04 13:55:30|120.11|118.51|121.18|119.58|121.18|119.58|120.11|118.51|0
1633355740000|2021-10-04 13:55:40|121.01|119.41|119.94|118.34|121.01|119.41|119.94|118.34|0
1633355750000|2021-10-04 13:55:50|119.4|117.8|119.23|117.63|119.4|117.8|119.23|117.63|0
1633355760000|2021-10-04 13:56:00|119.05|117.45|119.4|117.8|119.4|117.8|119.05|117.45|0
1633355770000|2021-10-04 13:56:10|120.29|118.69|120.83|119.23|120.83|119.23|120.29|118.69|0
1633355780000|2021-10-04 13:56:20|121|119.4|120.65|119.05|121|119.4|120.65|119.05|0
1633355790000|2021-10-04 13:56:30|120.47|118.87|120.65|119.05|120.65|119.05|120.11|118.51|0
1633355800000|2021-10-04 13:56:40|121|119.4|120.47|118.87|121.18|119.58|120.47|118.87|0
1633355810000|2021-10-04 13:56:50|120.11|118.51|121.18|119.58|121.18|119.58|120.11|118.51|0
1633355820000|2021-10-04 13:57:00|121|119.4|120.11|118.51|121|119.4|120.11|118.51|0
1633355830000|2021-10-04 13:57:10|119.4|117.8|118.87|117.27|119.4|117.8|118.52|116.92|0
1633355840000|2021-10-04 13:57:20|119.05|117.45|118.69|117.09|119.4|117.8|118.69|117.09|0
1633355850000|2021-10-04 13:57:30|119.22|117.62|119.76|118.16|119.76|118.16|119.22|117.62|0
1633355860000|2021-10-04 13:57:40|119.93|118.33|121|119.4|121|119.4|119.93|118.33|0
1633355870000|2021-10-04 13:57:50|120.47|118.87|121.9|120.3|121.9|120.3|120.47|118.87|0
1633355880000|2021-10-04 13:58:00|121.54|119.94|121|119.4|121.54|119.94|121|119.4|0
1633355890000|2021-10-04 13:58:10|121.72|120.12|121.36|119.76|121.72|120.12|121.36|119.76|0
1633355900000|2021-10-04 13:58:20|121.54|119.94|121.89|120.29|121.89|120.29|121.54|119.94|0
1633355910000|2021-10-04 13:58:30|121.54|119.94|121.18|119.58|121.54|119.94|121.18|119.58|0
1633355920000|2021-10-04 13:58:40|121|119.4|121.71|120.11|121.71|120.11|121|119.4|0
1633355930000|2021-10-04 13:58:50|121.36|119.76|121.71|120.11|121.71|120.11|121.36|119.76|0
1633355940000|2021-10-04 13:59:00|121.89|120.29|122.16|120.56|122.16|120.56|121.89|120.29|0
1633355950000|2021-10-04 13:59:10|122.07|120.47|122.07|120.47|122.25|120.65|121.89|120.29|0
1633355960000|2021-10-04 13:59:20|121.89|120.29|121.71|120.11|121.89|120.29|121.71|120.11|0
1633355970000|2021-10-04 13:59:30|121.89|120.29|122.25|120.65|122.25|120.65|121.89|120.29|0
1633355980000|2021-10-04 13:59:40|121.71|120.11|122.25|120.65|122.25|120.65|121.71|120.11|0
1633355990000|2021-10-04 13:59:50|122.07|120.47|122.61|121.01|122.61|121.01|122.07|120.47|0
1633356000000|2021-10-04 14:00:00|120.73|119.13|120.82|119.22|121.18|119.58|119.75|118.15|0
1633356010000|2021-10-04 14:00:10|121.53|119.93|123.33|121.73|123.33|121.73|121.53|119.93|0
1633356020000|2021-10-04 14:00:20|123.87|122.27|123.15|121.55|124.05|122.45|123.15|121.55|0
1633356030000|2021-10-04 14:00:30|123.69|122.09|122.79|121.19|123.69|122.09|122.79|121.19|0
1633356040000|2021-10-04 14:00:40|122.25|120.65|121.17|119.57|122.25|120.65|121.17|119.57|0
1633356050000|2021-10-04 14:00:50|120.46|118.86|120.46|118.86|120.46|118.86|119.39|117.79|0
1633356060000|2021-10-04 14:01:00|118.69|117.09|117.27|115.67|118.69|117.09|117.27|115.67|0
1633356070000|2021-10-04 14:01:10|117.1|115.5|117.63|116.03|117.63|116.03|116.92|115.32|0
1633356080000|2021-10-04 14:01:20|118.15|116.55|118.51|116.91|118.51|116.91|118.15|116.55|0
1633356090000|2021-10-04 14:01:30|119.04|117.44|118.15|116.55|119.04|117.44|118.15|116.55|0
1633356100000|2021-10-04 14:01:40|117.63|116.03|118.33|116.73|118.86|117.26|117.63|116.03|0
1633356110000|2021-10-04 14:01:50|118.77|117.17|118.68|117.08|118.86|117.26|118.68|117.08|0
1633356120000|2021-10-04 14:02:00|118.15|116.55|118.33|116.73|118.51|116.91|117.98|116.38|0
1633356130000|2021-10-04 14:02:10|117.8|116.2|115.87|114.27|117.8|116.2|115.87|114.27|0
1633356140000|2021-10-04 14:02:20|115.35|113.75|115|113.4|115.35|113.75|114.91|113.31|0
1633356150000|2021-10-04 14:02:30|114.65|113.05|115|113.4|115|113.4|114.65|113.05|0
1633356160000|2021-10-04 14:02:40|115.17|113.57|114.13|112.53|115.17|113.57|113.95|112.35|0
1633356170000|2021-10-04 14:02:50|113.95|112.35|113.61|112.01|113.95|112.35|113.61|112.01|0
1633356180000|2021-10-04 14:03:00|113.09|111.49|113.78|112.18|113.78|112.18|113.09|111.49|0
1633356190000|2021-10-04 14:03:10|113.43|111.83|113.95|112.35|114.3|112.7|113.43|111.83|0
1633356200000|2021-10-04 14:03:20|114.13|112.53|113.95|112.35|114.13|112.53|113.78|112.18|0
1633356210000|2021-10-04 14:03:30|113.61|112.01|114.65|113.05|114.65|113.05|113.61|112.01|0
1633356220000|2021-10-04 14:03:40|114.47|112.87|114.13|112.53|114.47|112.87|113.95|112.35|0
1633356230000|2021-10-04 14:03:50|113.95|112.35|113.95|112.35|114.13|112.53|113.95|112.35|0
1633356240000|2021-10-04 14:04:00|114.3|112.7|112.91|111.31|114.3|112.7|112.91|111.31|0
1633356250000|2021-10-04 14:04:10|112.57|110.97|114.3|112.7|114.3|112.7|112.57|110.97|0
1633356260000|2021-10-04 14:04:20|114.65|113.05|113.6|112|114.65|113.05|113.6|112|0
1633356270000|2021-10-04 14:04:30|113.43|111.83|113.95|112.35|113.95|112.35|113.09|111.49|0
1633356280000|2021-10-04 14:04:40|113.78|112.18|113.09|111.49|113.95|112.35|113.09|111.49|0
1633356290000|2021-10-04 14:04:50|112.91|111.31|112.57|110.97|112.91|111.31|112.57|110.97|0
1633356300000|2021-10-04 14:05:00|112.22|110.62|112.74|111.14|112.74|111.14|112.22|110.62|0
1633356310000|2021-10-04 14:05:10|113.93|112.33|113.59|111.99|114.45|112.85|113.59|111.99|0
1633356320000|2021-10-04 14:05:20|113.08|111.48|113.25|111.65|113.25|111.65|112.91|111.31|0
1633356330000|2021-10-04 14:05:30|113.59|111.99|113.76|112.16|113.84|112.24|113.59|111.99|0
1633356340000|2021-10-04 14:05:40|113.93|112.33|113.93|112.33|114.11|112.51|113.93|112.33|0
1633356350000|2021-10-04 14:05:50|114.45|112.85|115.14|113.54|115.14|113.54|114.45|112.85|0
1633356360000|2021-10-04 14:06:00|114.79|113.19|114.45|112.85|115.66|114.06|114.45|112.85|0
1633356370000|2021-10-04 14:06:10|114.62|113.02|114.62|113.02|114.96|113.36|114.62|113.02|0
1633356380000|2021-10-04 14:06:20|114.45|112.85|113.42|111.82|114.45|112.85|113.42|111.82|0
1633356390000|2021-10-04 14:06:30|113.08|111.48|113.42|111.82|113.42|111.82|113.08|111.48|0
1633356400000|2021-10-04 14:06:40|113.59|111.99|113.25|111.65|113.59|111.99|113.08|111.48|0
1633356410000|2021-10-04 14:06:50|113.08|111.48|113.59|111.99|113.59|111.99|113.07|111.47|0
1633356420000|2021-10-04 14:07:00|113.93|112.33|113.59|111.99|113.93|112.33|113.42|111.82|0
1633356430000|2021-10-04 14:07:10|113.25|111.65|113.42|111.82|113.42|111.82|113.25|111.65|0
1633356440000|2021-10-04 14:07:20|113.07|111.47|113.59|111.99|113.76|112.16|113.07|111.47|0
1633356450000|2021-10-04 14:07:30|114.27|112.67|114.27|112.67|114.27|112.67|113.93|112.33|0
1633356460000|2021-10-04 14:07:40|114.1|112.5|113.42|111.82|114.1|112.5|113.42|111.82|0
1633356470000|2021-10-04 14:07:50|113.07|111.47|112.9|111.3|113.07|111.47|112.73|111.13|0
1633356480000|2021-10-04 14:08:00|112.73|111.13|113.24|111.64|113.24|111.64|112.73|111.13|0
1633356490000|2021-10-04 14:08:10|113.07|111.47|113.07|111.47|113.07|111.47|112.73|111.13|0
1633356500000|2021-10-04 14:08:20|112.73|111.13|112.39|110.79|112.73|111.13|112.39|110.79|0
1633356510000|2021-10-04 14:08:30|113.07|111.47|113.76|112.16|113.76|112.16|113.07|111.47|0
1633356520000|2021-10-04 14:08:40|113.93|112.33|113.93|112.33|113.93|112.33|113.93|112.33|0
1633356530000|2021-10-04 14:08:50|113.76|112.16|113.93|112.33|113.93|112.33|113.24|111.64|0
1633356540000|2021-10-04 14:09:00|113.58|111.98|113.24|111.64|113.58|111.98|113.24|111.64|0
1633356550000|2021-10-04 14:09:10|113.41|111.81|114.27|112.67|114.27|112.67|113.41|111.81|0
1633356560000|2021-10-04 14:09:20|114.61|113.01|114.61|113.01|114.61|113.01|114.1|112.5|0
1633356570000|2021-10-04 14:09:30|114.96|113.36|114.61|113.01|114.96|113.36|114.61|113.01|0
1633356580000|2021-10-04 14:09:40|115.13|113.53|114.27|112.67|115.13|113.53|114.27|112.67|0
1633356590000|2021-10-04 14:09:50|114.1|112.5|114.61|113.01|114.61|113.01|114.1|112.5|0
1633356600000|2021-10-04 14:10:00|114.1|112.5|113.93|112.33|114.44|112.84|113.93|112.33|0
1633356610000|2021-10-04 14:10:10|114.1|112.5|113.58|111.98|114.1|112.5|113.58|111.98|0
1633356620000|2021-10-04 14:10:20|114.44|112.84|114.96|113.36|114.96|113.36|114.44|112.84|0
1633356630000|2021-10-04 14:10:30|115.13|113.53|115.47|113.87|115.47|113.87|115.13|113.53|0
1633356640000|2021-10-04 14:10:40|114.96|113.36|115.13|113.53|115.65|114.05|114.96|113.36|0
1633356650000|2021-10-04 14:10:50|115.3|113.7|115.65|114.05|115.65|114.05|114.96|113.36|0
1633356660000|2021-10-04 14:11:00|114.61|113.01|114.27|112.67|114.61|113.01|114.27|112.67|0
1633356670000|2021-10-04 14:11:10|114.61|113.01|113.92|112.32|114.61|113.01|113.92|112.32|0
1633356680000|2021-10-04 14:11:20|114.27|112.67|113.75|112.15|114.27|112.67|113.75|112.15|0
1633356690000|2021-10-04 14:11:30|113.32|111.72|113.24|111.64|113.58|111.98|113.24|111.64|0
1633356700000|2021-10-04 14:11:40|113.49|111.89|114.09|112.49|114.27|112.67|113.49|111.89|0
1633356710000|2021-10-04 14:11:50|114.27|112.67|114.44|112.84|114.61|113.01|114.27|112.67|0
1633356720000|2021-10-04 14:12:00|114.78|113.18|114.09|112.49|114.78|113.18|114.09|112.49|0
1633356730000|2021-10-04 14:12:10|114.61|113.01|115.3|113.7|115.3|113.7|114.61|113.01|0
1633356740000|2021-10-04 14:12:20|114.95|113.35|115.99|114.39|115.99|114.39|114.95|113.35|0
1633356750000|2021-10-04 14:12:30|115.82|114.22|116.51|114.91|116.51|114.91|115.82|114.22|0
1633356760000|2021-10-04 14:12:40|117.38|115.78|117.38|115.78|117.38|115.78|117.38|115.78|0
1633356770000|2021-10-04 14:12:50|117.03|115.43|117.55|115.95|117.55|115.95|116.68|115.08|0
1633356780000|2021-10-04 14:13:00|116.51|114.91|116.51|114.91|116.51|114.91|115.82|114.22|0
1633356790000|2021-10-04 14:13:10|116.33|114.73|115.99|114.39|116.33|114.73|115.99|114.39|0
1633356800000|2021-10-04 14:13:20|116.86|115.26|117.55|115.95|117.55|115.95|116.86|115.26|0
1633356810000|2021-10-04 14:13:30|117.38|115.78|117.55|115.95|118.07|116.47|117.2|115.6|0
1633356820000|2021-10-04 14:13:40|117.03|115.43|116.85|115.25|117.03|115.43|116.51|114.91|0
1633356830000|2021-10-04 14:13:50|116.68|115.08|116.51|114.91|116.68|115.08|116.33|114.73|0
1633356840000|2021-10-04 14:14:00|116.16|114.56|116.68|115.08|116.85|115.25|116.16|114.56|0
1633356850000|2021-10-04 14:14:10|116.85|115.25|116.33|114.73|116.85|115.25|116.33|114.73|0
1633356860000|2021-10-04 14:14:20|116.51|114.91|117.2|115.6|117.2|115.6|116.33|114.73|0
1633356870000|2021-10-04 14:14:30|117.03|115.43|117.2|115.6|117.2|115.6|116.85|115.25|0
1633356880000|2021-10-04 14:14:40|117.55|115.95|117.37|115.77|117.81|116.21|117.37|115.77|0
1633356890000|2021-10-04 14:14:50|117.2|115.6|117.03|115.43|117.2|115.6|116.68|115.08|0
1633356900000|2021-10-04 14:15:00|115.98|114.38|116.07|114.47|116.07|114.47|115.81|114.21|0
1633356910000|2021-10-04 14:15:10|116.68|115.08|116.85|115.25|116.85|115.25|116.68|115.08|0
1633356920000|2021-10-04 14:15:20|116.5|114.9|115.64|114.04|116.68|115.08|115.64|114.04|0
1633356930000|2021-10-04 14:15:30|115.46|113.86|115.46|113.86|115.46|113.86|115.29|113.69|0
1633356940000|2021-10-04 14:15:40|115.64|114.04|116.33|114.73|116.33|114.73|115.64|114.04|0
1633356950000|2021-10-04 14:15:50|116.16|114.56|115.12|113.52|116.33|114.73|115.12|113.52|0
1633356960000|2021-10-04 14:16:00|114.86|113.26|115.12|113.52|115.29|113.69|114.77|113.17|0
1633356970000|2021-10-04 14:16:10|114.77|113.17|114.77|113.17|114.77|113.17|114.6|113|0
1633356980000|2021-10-04 14:16:20|114.43|112.83|114.6|113|114.6|113|114.43|112.83|0
1633356990000|2021-10-04 14:16:30|114.43|112.83|114.6|113|114.77|113.17|114.43|112.83|0
1633357000000|2021-10-04 14:16:40|114.77|113.17|115.46|113.86|115.64|114.04|114.77|113.17|0
1633357010000|2021-10-04 14:16:50|115.81|114.21|116.33|114.73|116.33|114.73|115.81|114.21|0
1633357020000|2021-10-04 14:17:00|115.81|114.21|115.81|114.21|115.81|114.21|115.12|113.52|0
1633357030000|2021-10-04 14:17:10|115.46|113.86|115.63|114.03|115.81|114.21|115.46|113.86|0
1633357040000|2021-10-04 14:17:20|115.46|113.86|115.63|114.03|115.63|114.03|115.46|113.86|0
1633357050000|2021-10-04 14:17:30|115.98|114.38|115.81|114.21|115.98|114.38|115.63|114.03|0
1633357060000|2021-10-04 14:17:40|115.63|114.03|115.46|113.86|115.63|114.03|115.29|113.69|0
1633357070000|2021-10-04 14:17:50|115.63|114.03|114.77|113.17|115.63|114.03|114.77|113.17|0
1633357080000|2021-10-04 14:18:00|114.43|112.83|114.34|112.74|114.43|112.83|114.25|112.65|0
1633357090000|2021-10-04 14:18:10|114.08|112.48|113.91|112.31|114.08|112.48|113.91|112.31|0
1633357100000|2021-10-04 14:18:20|114.08|112.48|113.91|112.31|114.08|112.48|113.91|112.31|0
1633357110000|2021-10-04 14:18:30|113.74|112.14|113.22|111.62|113.74|112.14|112.71|111.11|0
1633357120000|2021-10-04 14:18:40|112.71|111.11|113.39|111.79|113.39|111.79|112.71|111.11|0
1633357130000|2021-10-04 14:18:50|113.57|111.97|112.54|110.94|113.57|111.97|112.54|110.94|0
1633357140000|2021-10-04 14:19:00|112.2|110.6|111.52|109.92|112.37|110.77|111.52|109.92|0
1633357150000|2021-10-04 14:19:10|110.84|109.24|111.18|109.58|111.18|109.58|110.84|109.24|0
1633357160000|2021-10-04 14:19:20|111.35|109.75|110.84|109.24|111.35|109.75|110.84|109.24|0
1633357170000|2021-10-04 14:19:30|110.16|108.56|109.66|108.06|110.16|108.56|109.66|108.06|0
1633357180000|2021-10-04 14:19:40|110.16|108.56|109.66|108.06|110.16|108.56|109.66|108.06|0
1633357190000|2021-10-04 14:19:50|109.83|108.23|109.83|108.23|109.83|108.23|109.66|108.06|0
1633357200000|2021-10-04 14:20:00|109.99|108.39|111.01|109.41|111.01|109.41|109.99|108.39|0
1633357210000|2021-10-04 14:20:10|111.18|109.58|110.16|108.56|111.18|109.58|110.16|108.56|0
1633357220000|2021-10-04 14:20:20|110.33|108.73|111.01|109.41|111.01|109.41|110.33|108.73|0
1633357230000|2021-10-04 14:20:30|110.84|109.24|110.16|108.56|110.84|109.24|110.16|108.56|0
1633357240000|2021-10-04 14:20:40|109.82|108.22|109.99|108.39|110.33|108.73|109.82|108.22|0
1633357250000|2021-10-04 14:20:50|110.33|108.73|110.33|108.73|110.33|108.73|109.66|108.06|0
1633357260000|2021-10-04 14:21:00|110.84|109.24|110.67|109.07|111.01|109.41|110.67|109.07|0
1633357270000|2021-10-04 14:21:10|110.16|108.56|110.67|109.07|110.92|109.32|110.16|108.56|0
1633357280000|2021-10-04 14:21:20|110.84|109.24|110.84|109.24|110.84|109.24|110.67|109.07|0
1633357290000|2021-10-04 14:21:30|110.67|109.07|110.5|108.9|110.67|109.07|110.33|108.73|0
1633357300000|2021-10-04 14:21:40|110.67|109.07|109.99|108.39|110.67|109.07|109.99|108.39|0
1633357310000|2021-10-04 14:21:50|109.65|108.05|109.49|107.89|109.65|108.05|108.98|107.38|0
1633357320000|2021-10-04 14:22:00|109.15|107.55|109.82|108.22|109.82|108.22|109.15|107.55|0
1633357330000|2021-10-04 14:22:10|109.48|107.88|108.81|107.21|109.48|107.88|108.81|107.21|0
1633357340000|2021-10-04 14:22:20|108.48|106.88|108.14|106.54|108.65|107.05|108.14|106.54|0
1633357350000|2021-10-04 14:22:30|108.31|106.71|108.64|107.04|108.64|107.04|108.31|106.71|0
1633357360000|2021-10-04 14:22:40|108.39|106.79|108.14|106.54|108.39|106.79|108.14|106.54|0
1633357370000|2021-10-04 14:22:50|108.31|106.71|108.14|106.54|108.31|106.71|108.14|106.54|0
1633357380000|2021-10-04 14:23:00|107.47|105.87|107.47|105.87|107.64|106.04|107.47|105.87|0
1633357390000|2021-10-04 14:23:10|107.31|105.71|105.82|104.22|107.31|105.71|105.82|104.22|0
1633357400000|2021-10-04 14:23:20|105.98|104.38|107.14|105.54|107.14|105.54|105.98|104.38|0
1633357410000|2021-10-04 14:23:30|106.97|105.37|107.47|105.87|107.47|105.87|106.97|105.37|0
1633357420000|2021-10-04 14:23:40|107.14|105.54|106.97|105.37|107.14|105.54|106.97|105.37|0
1633357430000|2021-10-04 14:23:50|106.64|105.04|107.64|106.04|107.64|106.04|106.64|105.04|0
1633357440000|2021-10-04 14:24:00|107.14|105.54|107.31|105.71|107.64|106.04|106.97|105.37|0
1633357450000|2021-10-04 14:24:10|107.47|105.87|106.48|104.88|107.47|105.87|106.48|104.88|0
1633357460000|2021-10-04 14:24:20|106.14|104.54|105.81|104.21|106.47|104.87|105.81|104.21|0
1633357470000|2021-10-04 14:24:30|105.65|104.05|105.81|104.21|105.81|104.21|105.65|104.05|0
1633357480000|2021-10-04 14:24:40|105.65|104.05|104.99|103.39|105.81|104.21|104.66|103.06|0
1633357490000|2021-10-04 14:24:50|105.32|103.72|104.33|102.73|105.32|103.72|104.33|102.73|0
1633357500000|2021-10-04 14:25:00|104.66|103.06|104.82|103.22|105.48|103.88|104.66|103.06|0
1633357510000|2021-10-04 14:25:10|104.99|103.39|105.15|103.55|105.15|103.55|104.99|103.39|0
1633357520000|2021-10-04 14:25:20|104.82|103.22|105.48|103.88|105.48|103.88|104.82|103.22|0
1633357530000|2021-10-04 14:25:30|105.32|103.72|104.66|103.06|105.32|103.72|104.66|103.06|0
1633357540000|2021-10-04 14:25:40|104.49|102.89|105.06|103.46|105.06|103.46|104.49|102.89|0
1633357550000|2021-10-04 14:25:50|105.15|103.55|104.33|102.73|105.15|103.55|104.33|102.73|0
1633357560000|2021-10-04 14:26:00|104.16|102.56|103.18|101.58|104.16|102.56|103.18|101.58|0
1633357570000|2021-10-04 14:26:10|103.84|102.24|103.84|102.24|104.16|102.56|103.84|102.24|0
1633357580000|2021-10-04 14:26:20|104.33|102.73|103.67|102.07|104.33|102.73|103.67|102.07|0
1633357590000|2021-10-04 14:26:30|103.02|101.42|102.53|100.93|103.35|101.75|102.53|100.93|0
1633357600000|2021-10-04 14:26:40|102.37|100.77|102.21|100.61|102.37|100.77|102.21|100.61|0
1633357610000|2021-10-04 14:26:50|102.86|101.26|103.34|101.74|103.34|101.74|102.53|100.93|0
1633357620000|2021-10-04 14:27:00|103.67|102.07|103.02|101.42|103.67|102.07|103.02|101.42|0
1633357630000|2021-10-04 14:27:10|104|102.4|104|102.4|104|102.4|104|102.4|0
1633357640000|2021-10-04 14:27:20|103.83|102.23|103.67|102.07|103.83|102.23|103.67|102.07|0
1633357650000|2021-10-04 14:27:30|103.83|102.23|103.51|101.91|103.83|102.23|103.18|101.58|0
1633357660000|2021-10-04 14:27:40|103.34|101.74|103.67|102.07|103.83|102.23|103.34|101.74|0
1633357670000|2021-10-04 14:27:50|103.51|101.91|103.18|101.58|103.67|102.07|103.18|101.58|0
1633357680000|2021-10-04 14:28:00|103.02|101.42|102.69|101.09|103.02|101.42|102.69|101.09|0
1633357690000|2021-10-04 14:28:10|103.02|101.42|103.09|101.49|103.34|101.74|103.02|101.42|0
1633357700000|2021-10-04 14:28:20|103.34|101.74|103.83|102.23|103.83|102.23|103.34|101.74|0
1633357710000|2021-10-04 14:28:30|103.67|102.07|103.02|101.42|103.67|102.07|102.85|101.25|0
1633357720000|2021-10-04 14:28:40|103.18|101.58|103.67|102.07|103.67|102.07|103.18|101.58|0
1633357730000|2021-10-04 14:28:50|103.5|101.9|103.18|101.58|103.5|101.9|103.18|101.58|0
1633357740000|2021-10-04 14:29:00|103.34|101.74|103.83|102.23|103.83|102.23|103.34|101.74|0
1633357750000|2021-10-04 14:29:10|103.99|102.39|103.99|102.39|104.16|102.56|103.67|102.07|0
1633357760000|2021-10-04 14:29:20|104.22|102.62|104.54|102.94|104.71|103.11|104.22|102.62|0
1633357770000|2021-10-04 14:29:30|104.87|103.27|105.36|103.76|105.36|103.76|104.87|103.27|0
1633357780000|2021-10-04 14:29:40|105.53|103.93|103.61|102.01|105.53|103.93|103.61|102.01|0
1633357790000|2021-10-04 14:29:50|103.44|101.84|103.25|101.65|103.61|102.01|103.25|101.65|0
1633357800000|2021-10-04 14:30:00|102.1|100.5|102.28|100.68|102.61|101.01|102.1|100.5|0
1633357810000|2021-10-04 14:30:10|102.12|100.52|102.28|100.68|102.28|100.68|101.63|100.03|0
1633357820000|2021-10-04 14:30:20|102.61|101.01|101.47|99.87|102.61|101.01|101.47|99.87|0
1633357830000|2021-10-04 14:30:30|101.15|99.55|101.15|99.55|101.15|99.55|100.83|99.23|0
1633357840000|2021-10-04 14:30:40|101.47|99.87|100.94|99.34|101.47|99.87|100.83|99.23|0
1633357850000|2021-10-04 14:30:50|101.27|99.67|100.78|99.18|101.27|99.67|100.3|98.7|0
1633357860000|2021-10-04 14:31:00|101.43|99.83|101.43|99.83|101.59|99.99|101.43|99.83|0
1633357870000|2021-10-04 14:31:10|101.91|100.31|102.4|100.8|102.56|100.96|101.91|100.31|0
1633357880000|2021-10-04 14:31:20|102.23|100.63|102.07|100.47|102.23|100.63|102.07|100.47|0
1633357890000|2021-10-04 14:31:30|101.26|99.66|101.59|99.99|101.59|99.99|101.1|99.5|0
1633357900000|2021-10-04 14:31:40|102.07|100.47|102.23|100.63|102.39|100.79|102.07|100.47|0
1633357910000|2021-10-04 14:31:50|102.07|100.47|101.75|100.15|102.23|100.63|101.75|100.15|0
1633357920000|2021-10-04 14:32:00|101.42|99.82|101.1|99.5|101.75|100.15|101.1|99.5|0
1633357930000|2021-10-04 14:32:10|101.42|99.82|100.94|99.34|101.59|99.99|100.94|99.34|0
1633357940000|2021-10-04 14:32:20|100.78|99.18|100.78|99.18|100.94|99.34|100.62|99.02|0
1633357950000|2021-10-04 14:32:30|101.26|99.66|100.62|99.02|101.59|99.99|100.62|99.02|0
1633357960000|2021-10-04 14:32:40|100.94|99.34|101.58|99.98|101.58|99.98|100.62|99.02|0
1633357970000|2021-10-04 14:32:50|101.1|99.5|100.46|98.86|101.1|99.5|100.46|98.86|0
1633357980000|2021-10-04 14:33:00|99.98|98.38|99.98|98.38|100.14|98.54|99.98|98.38|0
1633357990000|2021-10-04 14:33:10|100.46|98.86|100.14|98.54|100.46|98.86|100.14|98.54|0
1633358000000|2021-10-04 14:33:20|100.3|98.7|99.98|98.38|100.3|98.7|99.82|98.22|0
1633358010000|2021-10-04 14:33:30|99.66|98.06|99.02|97.42|99.66|98.06|98.86|97.26|0
1633358020000|2021-10-04 14:33:40|99.66|98.06|99.66|98.06|99.66|98.06|99.34|97.74|0
1633358030000|2021-10-04 14:33:50|99.34|97.74|99.18|97.58|99.5|97.9|99.18|97.58|0
1633358040000|2021-10-04 14:34:00|99.02|97.42|99.02|97.42|99.98|98.38|99.02|97.42|0
1633358050000|2021-10-04 14:34:10|99.34|97.74|98.78|97.18|99.34|97.74|98.7|97.1|0
1633358060000|2021-10-04 14:34:20|99.02|97.42|98.86|97.26|99.5|97.9|98.86|97.26|0
1633358070000|2021-10-04 14:34:30|98.7|97.1|98.7|97.1|98.86|97.26|98.7|97.1|0
1633358080000|2021-10-04 14:34:40|98.54|96.94|98.07|96.47|98.54|96.94|98.07|96.47|0
1633358090000|2021-10-04 14:34:50|97.75|96.15|96.96|95.36|97.75|96.15|96.96|95.36|0
1633358100000|2021-10-04 14:35:00|96.81|95.21|94.16|92.56|96.81|95.21|94.16|92.56|0
1633358110000|2021-10-04 14:35:10|93.85|92.25|95.24|93.64|95.24|93.64|93.85|92.25|0
1633358120000|2021-10-04 14:35:20|94.46|92.86|95.09|93.49|95.4|93.8|94.46|92.86|0
1633358130000|2021-10-04 14:35:30|94.77|93.17|93.38|91.78|94.77|93.17|93.38|91.78|0
1633358140000|2021-10-04 14:35:40|93.23|91.63|93.38|91.78|93.69|92.09|93.23|91.63|0
1633358150000|2021-10-04 14:35:50|93.23|91.63|92.92|91.32|94.15|92.55|92.92|91.32|0
1633358160000|2021-10-04 14:36:00|92.46|90.86|93.23|91.63|94.15|92.55|92.46|90.86|0
1633358170000|2021-10-04 14:36:10|93.07|91.47|93.23|91.63|93.23|91.63|92.77|91.17|0
1633358180000|2021-10-04 14:36:20|93.69|92.09|93.61|92.01|93.69|92.09|92.61|91.01|0
1633358190000|2021-10-04 14:36:30|93.38|91.78|94|92.4|94.62|93.02|93.38|91.78|0
1633358200000|2021-10-04 14:36:40|93.84|92.24|94.12|92.52|94.58|92.98|92.18|90.58|0
1633358210000|2021-10-04 14:36:50|95.2|93.6|96.62|95.02|96.62|95.02|95.2|93.6|0
1633358220000|2021-10-04 14:37:00|96.38|94.78|96.16|94.56|96.62|95.02|96.16|94.56|0
1633358230000|2021-10-04 14:37:10|94.93|93.33|95.08|93.48|95.08|93.48|94.93|93.33|0
1633358240000|2021-10-04 14:37:20|95.62|94.02|96.16|94.56|96.16|94.56|95.54|93.94|0
1633358250000|2021-10-04 14:37:30|95.7|94.1|95.54|93.94|95.85|94.25|95.54|93.94|0
1633358260000|2021-10-04 14:37:40|95.39|93.79|95.54|93.94|95.54|93.94|95.24|93.64|0
1633358270000|2021-10-04 14:37:50|94.78|93.18|94.02|92.42|94.78|93.18|94.02|92.42|0
1633358280000|2021-10-04 14:38:00|93.71|92.11|92.96|91.36|93.71|92.11|92.96|91.36|0
1633358290000|2021-10-04 14:38:10|93.11|91.51|93.41|91.81|93.41|91.81|92.96|91.36|0
1633358300000|2021-10-04 14:38:20|92.96|91.36|93.86|92.26|93.86|92.26|92.81|91.21|0
1633358310000|2021-10-04 14:38:30|93.71|92.11|94.01|92.41|94.32|92.72|93.71|92.11|0
1633358320000|2021-10-04 14:38:40|93.71|92.11|92.65|91.05|93.71|92.11|92.65|91.05|0
1633358330000|2021-10-04 14:38:50|91.9|90.3|91.9|90.3|91.9|90.3|91.9|90.3|0
1633358340000|2021-10-04 14:39:00|91.45|89.85|92.05|90.45|92.05|90.45|91.45|89.85|0
1633358350000|2021-10-04 14:39:10|92.35|90.75|91.75|90.15|92.35|90.75|91.75|90.15|0
1633358360000|2021-10-04 14:39:20|91.9|90.3|92.8|91.2|92.8|91.2|91.9|90.3|0
1633358370000|2021-10-04 14:39:30|92.95|91.35|93.86|92.26|93.86|92.26|92.95|91.35|0
1633358380000|2021-10-04 14:39:40|93.56|91.96|93.86|92.26|93.86|92.26|93.56|91.96|0
1633358390000|2021-10-04 14:39:50|94.47|92.87|94.47|92.87|94.62|93.02|94.47|92.87|0
1633358400000|2021-10-04 14:40:00|94.01|92.41|94.16|92.56|94.16|92.56|93.71|92.11|0
1633358410000|2021-10-04 14:40:10|94.47|92.87|95.38|93.78|95.38|93.78|94.47|92.87|0
1633358420000|2021-10-04 14:40:20|95.23|93.63|95.54|93.94|95.54|93.94|95.23|93.63|0
1633358430000|2021-10-04 14:40:30|95.38|93.78|95.54|93.94|95.54|93.94|95.38|93.78|0
1633358440000|2021-10-04 14:40:40|95.38|93.78|95.38|93.78|95.54|93.94|95.23|93.63|0
1633358450000|2021-10-04 14:40:50|94.92|93.32|95.69|94.09|95.69|94.09|94.92|93.32|0
1633358460000|2021-10-04 14:41:00|95.38|93.78|95.38|93.78|95.38|93.78|95.08|93.48|0
1633358470000|2021-10-04 14:41:10|95.08|93.48|94.77|93.17|95.08|93.48|94.77|93.17|0
1633358480000|2021-10-04 14:41:20|95.08|93.48|95.53|93.93|95.53|93.93|95.08|93.48|0
1633358490000|2021-10-04 14:41:30|95.84|94.24|96.15|94.55|96.3|94.7|95.84|94.24|0
1633358500000|2021-10-04 14:41:40|95.99|94.39|96.15|94.55|96.15|94.55|95.99|94.39|0
1633358510000|2021-10-04 14:41:50|96.61|95.01|96.45|94.85|96.61|95.01|96.45|94.85|0
1633358520000|2021-10-04 14:42:00|96.3|94.7|97.07|95.47|97.07|95.47|96.3|94.7|0
1633358530000|2021-10-04 14:42:10|97.38|95.78|98|96.4|98|96.4|97.38|95.78|0
1633358540000|2021-10-04 14:42:20|97.85|96.25|98.78|97.18|98.78|97.18|97.85|96.25|0
1633358550000|2021-10-04 14:42:30|98.93|97.33|99.09|97.49|99.09|97.49|98.93|97.33|0
1633358560000|2021-10-04 14:42:40|98.93|97.33|98.62|97.02|99.4|97.8|98.62|97.02|0
1633358570000|2021-10-04 14:42:50|98.78|97.18|98|96.4|98.78|97.18|98|96.4|0
1633358580000|2021-10-04 14:43:00|98.15|96.55|96.9|95.3|98.15|96.55|96.74|95.14|0
1633358590000|2021-10-04 14:43:10|97.37|95.77|97.21|95.61|97.68|96.08|97.21|95.61|0
1633358600000|2021-10-04 14:43:20|97.52|95.92|97.36|95.76|97.52|95.92|97.36|95.76|0
1633358610000|2021-10-04 14:43:30|97.21|95.61|97.21|95.61|97.21|95.61|97.05|95.45|0
1633358620000|2021-10-04 14:43:40|97.36|95.76|98.15|96.55|98.15|96.55|97.36|95.76|0
1633358630000|2021-10-04 14:43:50|97.52|95.92|97.05|95.45|97.52|95.92|97.05|95.45|0
1633358640000|2021-10-04 14:44:00|96.74|95.14|96.89|95.29|96.89|95.29|96.58|94.98|0
1633358650000|2021-10-04 14:44:10|97.21|95.61|97.99|96.39|97.99|96.39|97.21|95.61|0
1633358660000|2021-10-04 14:44:20|97.83|96.23|97.99|96.39|97.99|96.39|97.83|96.23|0
1633358670000|2021-10-04 14:44:30|97.68|96.08|98.46|96.86|98.46|96.86|97.68|96.08|0
1633358680000|2021-10-04 14:44:40|98.62|97.02|98.78|97.18|98.78|97.18|98.62|97.02|0
1633358690000|2021-10-04 14:44:50|98.54|96.94|98.93|97.33|98.93|97.33|98.54|96.94|0
1633358700000|2021-10-04 14:45:00|98.78|97.18|97.99|96.39|98.78|97.18|97.99|96.39|0
1633358710000|2021-10-04 14:45:10|97.83|96.23|97.52|95.92|97.83|96.23|97.05|95.45|0
1633358720000|2021-10-04 14:45:20|98.3|96.7|97.36|95.76|98.62|97.02|97.36|95.76|0
1633358730000|2021-10-04 14:45:30|97.2|95.6|97.36|95.76|97.52|95.92|97.12|95.52|0
1633358740000|2021-10-04 14:45:40|97.05|95.45|97.52|95.92|97.52|95.92|97.05|95.45|0
1633358750000|2021-10-04 14:45:50|97.36|95.76|97.05|95.45|97.52|95.92|97.05|95.45|0
1633358760000|2021-10-04 14:46:00|96.73|95.13|96.73|95.13|96.89|95.29|96.58|94.98|0
1633358770000|2021-10-04 14:46:10|96.58|94.98|96.89|95.29|96.89|95.29|96.58|94.98|0
1633358780000|2021-10-04 14:46:20|96.58|94.98|96.11|94.51|96.58|94.98|96.11|94.51|0
1633358790000|2021-10-04 14:46:30|95.95|94.35|96.27|94.67|96.27|94.67|95.95|94.35|0
1633358800000|2021-10-04 14:46:40|97.05|95.45|96.89|95.29|97.05|95.45|96.89|95.29|0
1633358810000|2021-10-04 14:46:50|96.58|94.98|96.89|95.29|96.89|95.29|96.42|94.82|0
1633358820000|2021-10-04 14:47:00|96.58|94.98|97.2|95.6|97.2|95.6|96.58|94.98|0
1633358830000|2021-10-04 14:47:10|97.67|96.07|96.11|94.51|97.67|96.07|96.11|94.51|0
1633358840000|2021-10-04 14:47:20|96.42|94.82|96.89|95.29|96.89|95.29|96.42|94.82|0
1633358850000|2021-10-04 14:47:30|96.73|95.13|97.36|95.76|97.36|95.76|96.73|95.13|0
1633358860000|2021-10-04 14:47:40|97.04|95.44|97.2|95.6|97.36|95.76|97.04|95.44|0
1633358870000|2021-10-04 14:47:50|96.89|95.29|97.2|95.6|97.2|95.6|96.89|95.29|0
1633358880000|2021-10-04 14:48:00|96.57|94.97|97.51|95.91|97.67|96.07|96.57|94.97|0
1633358890000|2021-10-04 14:48:10|97.67|96.07|97.04|95.44|97.67|96.07|97.04|95.44|0
1633358900000|2021-10-04 14:48:20|96.73|95.13|96.11|94.51|96.73|95.13|95.95|94.35|0
1633358910000|2021-10-04 14:48:30|96.42|94.82|96.73|95.13|96.73|95.13|96.26|94.66|0
1633358920000|2021-10-04 14:48:40|96.26|94.66|95.95|94.35|96.42|94.82|95.95|94.35|0
1633358930000|2021-10-04 14:48:50|95.87|94.27|95.17|93.57|95.87|94.27|95.17|93.57|0
1633358940000|2021-10-04 14:49:00|95.48|93.88|95.33|93.73|95.48|93.88|95.33|93.73|0
1633358950000|2021-10-04 14:49:10|95.02|93.42|95.17|93.57|95.17|93.57|95.02|93.42|0
1633358960000|2021-10-04 14:49:20|94.71|93.11|95.64|94.04|95.64|94.04|94.71|93.11|0
1633358970000|2021-10-04 14:49:30|95.02|93.42|94.4|92.8|95.02|93.42|94.4|92.8|0
1633358980000|2021-10-04 14:49:40|94.55|92.95|95.33|93.73|95.33|93.73|94.55|92.95|0
1633358990000|2021-10-04 14:49:50|95.17|93.57|93.79|92.19|95.17|93.57|93.79|92.19|0
1633359000000|2021-10-04 14:50:00|93.33|91.73|93.94|92.34|93.94|92.34|93.33|91.73|0
1633359010000|2021-10-04 14:50:10|93.63|92.03|94.25|92.65|94.4|92.8|93.63|92.03|0
1633359020000|2021-10-04 14:50:20|94.4|92.8|94.55|92.95|94.55|92.95|94.4|92.8|0
1633359030000|2021-10-04 14:50:30|94.4|92.8|94.25|92.65|94.71|93.11|94.25|92.65|0
1633359040000|2021-10-04 14:50:40|94.16|92.56|93.94|92.34|94.16|92.56|93.78|92.18|0
1633359050000|2021-10-04 14:50:50|93.48|91.88|93.94|92.34|93.94|92.34|93.48|91.88|0
1633359060000|2021-10-04 14:51:00|93.48|91.88|92.56|90.96|93.48|91.88|92.56|90.96|0
1633359070000|2021-10-04 14:51:10|92.41|90.81|92.41|90.81|92.41|90.81|92.1|90.5|0
1633359080000|2021-10-04 14:51:20|92.86|91.26|93.02|91.42|93.02|91.42|92.71|91.11|0
1633359090000|2021-10-04 14:51:30|93.17|91.57|93.02|91.42|93.32|91.72|93.02|91.42|0
1633359100000|2021-10-04 14:51:40|93.32|91.72|93.02|91.42|93.32|91.72|92.86|91.26|0
1633359110000|2021-10-04 14:51:50|92.41|90.81|92.25|90.65|92.41|90.81|92.1|90.5|0
1633359120000|2021-10-04 14:52:00|92.1|90.5|92.25|90.65|92.41|90.81|92.1|90.5|0
1633359130000|2021-10-04 14:52:10|91.5|89.9|91.19|89.59|91.5|89.9|91.04|89.44|0
1633359140000|2021-10-04 14:52:20|91.04|89.44|90.89|89.29|91.04|89.44|90.74|89.14|0
1633359150000|2021-10-04 14:52:30|90.74|89.14|91.19|89.59|91.49|89.89|90.74|89.14|0
1633359160000|2021-10-04 14:52:40|91.04|89.44|90.44|88.84|91.04|89.44|90.44|88.84|0
1633359170000|2021-10-04 14:52:50|90.74|89.14|90.29|88.69|90.74|89.14|90.29|88.69|0
1633359180000|2021-10-04 14:53:00|90.44|88.84|90.14|88.54|90.44|88.84|90.14|88.54|0
1633359190000|2021-10-04 14:53:10|90.44|88.84|89.24|87.64|90.44|88.84|89.24|87.64|0
1633359200000|2021-10-04 14:53:20|89.54|87.94|88.79|87.19|89.54|87.94|88.79|87.19|0
1633359210000|2021-10-04 14:53:30|88.64|87.04|88.35|86.75|88.79|87.19|88.2|86.6|0
1633359220000|2021-10-04 14:53:40|87.9|86.3|87.75|86.15|88.35|86.75|87.75|86.15|0
1633359230000|2021-10-04 14:53:50|87.16|85.56|87.23|85.63|87.23|85.63|87.02|85.42|0
1633359240000|2021-10-04 14:54:00|87.9|86.3|86.87|85.27|87.9|86.3|86.87|85.27|0
1633359250000|2021-10-04 14:54:10|86.72|85.12|87.46|85.86|87.46|85.86|86.72|85.12|0
1633359260000|2021-10-04 14:54:20|87.31|85.71|87.31|85.71|87.31|85.71|87.01|85.41|0
1633359270000|2021-10-04 14:54:30|87.01|85.41|87.16|85.56|87.46|85.86|86.72|85.12|0
1633359280000|2021-10-04 14:54:40|87.01|85.41|88.46|86.86|88.6|87|87.01|85.41|0
1633359290000|2021-10-04 14:54:50|88.75|87.15|88.02|86.42|88.75|87.15|88.02|86.42|0
1633359300000|2021-10-04 14:55:00|87.73|86.13|87.73|86.13|87.87|86.27|87.73|86.13|0
1633359310000|2021-10-04 14:55:10|88.23|86.63|88.31|86.71|88.31|86.71|87.73|86.13|0
1633359320000|2021-10-04 14:55:20|89.04|87.44|89.34|87.74|89.34|87.74|89.04|87.44|0
1633359330000|2021-10-04 14:55:30|89.04|87.44|88.31|86.71|89.04|87.44|88.31|86.71|0
1633359340000|2021-10-04 14:55:40|88.16|86.56|87.72|86.12|88.16|86.56|87.72|86.12|0
1633359350000|2021-10-04 14:55:50|87.87|86.27|87.94|86.34|87.94|86.34|87.87|86.27|0
1633359360000|2021-10-04 14:56:00|87.58|85.98|88.75|87.15|88.75|87.15|87.58|85.98|0
1633359370000|2021-10-04 14:56:10|89.34|87.74|89.78|88.18|89.78|88.18|89.19|87.59|0
1633359380000|2021-10-04 14:56:20|89.19|87.59|89.34|87.74|89.34|87.74|89.04|87.44|0
1633359390000|2021-10-04 14:56:30|89.19|87.59|90.08|88.48|90.08|88.48|89.19|87.59|0
1633359400000|2021-10-04 14:56:40|89.78|88.18|90.37|88.77|90.37|88.77|89.78|88.18|0
1633359410000|2021-10-04 14:56:50|90.08|88.48|90.22|88.62|90.22|88.62|89.63|88.03|0
1633359420000|2021-10-04 14:57:00|89.93|88.33|90.52|88.92|90.67|89.07|89.93|88.33|0
1633359430000|2021-10-04 14:57:10|90.82|89.22|90.82|89.22|90.82|89.22|90.67|89.07|0
1633359440000|2021-10-04 14:57:20|90.37|88.77|90.67|89.07|90.82|89.22|90.37|88.77|0
1633359450000|2021-10-04 14:57:30|90.52|88.92|90.52|88.92|90.52|88.92|89.93|88.33|0
1633359460000|2021-10-04 14:57:40|90.82|89.22|90.97|89.37|91.11|89.51|90.82|89.22|0
1633359470000|2021-10-04 14:57:50|91.26|89.66|91.41|89.81|91.71|90.11|91.26|89.66|0
1633359480000|2021-10-04 14:58:00|90.82|89.22|90.67|89.07|90.96|89.36|90.67|89.07|0
1633359490000|2021-10-04 14:58:10|90.52|88.92|90.82|89.22|90.82|89.22|90.52|88.92|0
1633359500000|2021-10-04 14:58:20|90.67|89.07|90.52|88.92|90.81|89.21|90.52|88.92|0
1633359510000|2021-10-04 14:58:30|90.67|89.07|90.67|89.07|90.81|89.21|90.67|89.07|0
1633359520000|2021-10-04 14:58:40|90.52|88.92|91.11|89.51|91.11|89.51|90.52|88.92|0
1633359530000|2021-10-04 14:58:50|92.16|90.56|92.61|91.01|92.61|91.01|92.16|90.56|0
1633359540000|2021-10-04 14:59:00|92.31|90.71|92.91|91.31|93.06|91.46|92.31|90.71|0
1633359550000|2021-10-04 14:59:10|93.06|91.46|93.52|91.92|93.52|91.92|93.06|91.46|0
1633359560000|2021-10-04 14:59:20|93.36|91.76|92.61|91.01|93.52|91.92|92.61|91.01|0
1633359570000|2021-10-04 14:59:30|92.46|90.86|92.76|91.16|92.76|91.16|92.31|90.71|0
1633359580000|2021-10-04 14:59:40|92.61|91.01|93.06|91.46|93.06|91.46|92.31|90.71|0
1633359590000|2021-10-04 14:59:50|92.91|91.31|93.36|91.76|93.36|91.76|92.91|91.31|0
1633359600000|2021-10-04 15:00:00|92.76|91.16|92.16|90.56|92.91|91.31|92.16|90.56|0
1633359610000|2021-10-04 15:00:10|92.31|90.71|91.56|89.96|92.31|90.71|91.56|89.96|0
1633359620000|2021-10-04 15:00:20|91.86|90.26|91.86|90.26|91.86|90.26|91.71|90.11|0
1633359630000|2021-10-04 15:00:30|92.01|90.41|92.61|91.01|92.61|91.01|92.01|90.41|0
1633359640000|2021-10-04 15:00:40|92.23|90.63|92.16|90.56|92.23|90.63|92.16|90.56|0
1633359650000|2021-10-04 15:00:50|91.71|90.11|91.41|89.81|92.01|90.41|91.41|89.81|0
1633359660000|2021-10-04 15:01:00|90.81|89.21|91.56|89.96|91.56|89.96|90.66|89.06|0
1633359670000|2021-10-04 15:01:10|91.7|90.1|91.11|89.51|91.7|90.1|91.11|89.51|0
1633359680000|2021-10-04 15:01:20|91.18|89.58|90.51|88.91|91.18|89.58|90.36|88.76|0
1633359690000|2021-10-04 15:01:30|90.21|88.61|89.77|88.17|90.21|88.61|89.77|88.17|0
1633359700000|2021-10-04 15:01:40|89.92|88.32|90.36|88.76|90.36|88.76|89.92|88.32|0
1633359710000|2021-10-04 15:01:50|90.06|88.46|90.36|88.76|90.36|88.76|89.62|88.02|0
1633359720000|2021-10-04 15:02:00|90.51|88.91|90.96|89.36|91.11|89.51|90.51|88.91|0
1633359730000|2021-10-04 15:02:10|91.03|89.43|91.1|89.5|91.4|89.8|91.03|89.43|0
1633359740000|2021-10-04 15:02:20|90.96|89.36|90.36|88.76|90.96|89.36|90.36|88.76|0
1633359750000|2021-10-04 15:02:30|89.92|88.32|90.06|88.46|90.21|88.61|89.47|87.87|0
1633359760000|2021-10-04 15:02:40|89.62|88.02|89.91|88.31|90.21|88.61|89.62|88.02|0
1633359770000|2021-10-04 15:02:50|89.77|88.17|89.18|87.58|89.77|88.17|88.88|87.28|0
1633359780000|2021-10-04 15:03:00|88.88|87.28|88.59|86.99|88.88|87.28|88.59|86.99|0
1633359790000|2021-10-04 15:03:10|88.88|87.28|88.73|87.13|89.03|87.43|88.73|87.13|0
1633359800000|2021-10-04 15:03:20|89.03|87.43|88.44|86.84|89.03|87.43|88.29|86.69|0
1633359810000|2021-10-04 15:03:30|88.29|86.69|89.17|87.57|89.17|87.57|88.29|86.69|0
1633359820000|2021-10-04 15:03:40|89.32|87.72|89.47|87.87|89.47|87.87|89.03|87.43|0
1633359830000|2021-10-04 15:03:50|89.32|87.72|88.66|87.06|89.47|87.87|88.66|87.06|0
1633359840000|2021-10-04 15:04:00|88.29|86.69|88.73|87.13|88.73|87.13|88.29|86.69|0
1633359850000|2021-10-04 15:04:10|88.88|87.28|89.03|87.43|89.03|87.43|88.88|87.28|0
1633359860000|2021-10-04 15:04:20|89.17|87.57|89.47|87.87|89.47|87.87|89.03|87.43|0
1633359870000|2021-10-04 15:04:30|89.32|87.72|89.91|88.31|90.06|88.46|89.32|87.72|0
1633359880000|2021-10-04 15:04:40|90.65|89.05|91.1|89.5|91.4|89.8|90.65|89.05|0
1633359890000|2021-10-04 15:04:50|91.25|89.65|90.95|89.35|91.4|89.8|90.95|89.35|0
1633359900000|2021-10-04 15:05:00|90.8|89.2|90.65|89.05|90.8|89.2|90.5|88.9|0
1633359910000|2021-10-04 15:05:10|89.47|87.87|89.32|87.72|89.61|88.01|89.32|87.72|0
1633359920000|2021-10-04 15:05:20|89.02|87.42|89.17|87.57|89.17|87.57|88.73|87.13|0
1633359930000|2021-10-04 15:05:30|89.32|87.72|89.61|88.01|89.91|88.31|89.32|87.72|0
1633359940000|2021-10-04 15:05:40|89.54|87.94|89.76|88.16|89.91|88.31|89.54|87.94|0
1633359950000|2021-10-04 15:05:50|89.32|87.72|88.43|86.83|89.61|88.01|88.43|86.83|0
1633359960000|2021-10-04 15:06:00|88.58|86.98|89.02|87.42|89.02|87.42|88.58|86.98|0
1633359970000|2021-10-04 15:06:10|89.32|87.72|89.76|88.16|89.76|88.16|89.24|87.64|0
1633359980000|2021-10-04 15:06:20|90.06|88.46|90.5|88.9|90.5|88.9|89.61|88.01|0
1633359990000|2021-10-04 15:06:30|91.39|89.79|91.39|89.79|91.54|89.94|91.39|89.79|0
1633360000000|2021-10-04 15:06:40|91.69|90.09|91.69|90.09|92.14|90.54|91.69|90.09|0
1633360010000|2021-10-04 15:06:50|91.12|89.52|90.97|89.37|91.87|90.27|90.97|89.37|0
1633360020000|2021-10-04 15:07:00|90.82|89.22|91.42|89.82|91.42|89.82|90.82|89.22|0
1633360030000|2021-10-04 15:07:10|91.57|89.97|91.87|90.27|91.87|90.27|91.42|89.82|0
1633360040000|2021-10-04 15:07:20|91.72|90.12|91.57|89.97|91.72|90.12|91.42|89.82|0
1633360050000|2021-10-04 15:07:30|91.42|89.82|91.72|90.12|91.72|90.12|91.12|89.52|0
1633360060000|2021-10-04 15:07:40|91.57|89.97|90.67|89.07|91.57|89.97|90.52|88.92|0
1633360070000|2021-10-04 15:07:50|91.12|89.52|92.02|90.42|92.17|90.57|91.12|89.52|0
1633360080000|2021-10-04 15:08:00|91.87|90.27|92.62|91.02|92.62|91.02|91.87|90.27|0
1633360090000|2021-10-04 15:08:10|92.32|90.72|93|91.4|93.23|91.63|92.32|90.72|0
1633360100000|2021-10-04 15:08:20|92.93|91.33|93.53|91.93|93.53|91.93|92.85|91.25|0
1633360110000|2021-10-04 15:08:30|93.68|92.08|93.99|92.39|93.99|92.39|93.68|92.08|0
1633360120000|2021-10-04 15:08:40|94.14|92.54|94.91|93.31|94.91|93.31|94.14|92.54|0
1633360130000|2021-10-04 15:08:50|94.75|93.15|94.29|92.69|94.75|93.15|94.29|92.69|0
1633360140000|2021-10-04 15:09:00|93.68|92.08|93.23|91.63|93.68|92.08|93.23|91.63|0
1633360150000|2021-10-04 15:09:10|92.92|91.32|93.68|92.08|93.68|92.08|92.77|91.17|0
1633360160000|2021-10-04 15:09:20|93.84|92.24|94.14|92.54|94.14|92.54|93.83|92.23|0
1633360170000|2021-10-04 15:09:30|93.99|92.39|93.83|92.23|93.99|92.39|93.68|92.08|0
1633360180000|2021-10-04 15:09:40|93.91|92.31|93.38|91.78|93.91|92.31|93.38|91.78|0
1633360190000|2021-10-04 15:09:50|93.99|92.39|94.14|92.54|94.14|92.54|93.91|92.31|0
1633360200000|2021-10-04 15:10:00|93.68|92.08|92.06|90.46|93.68|92.08|92.06|90.46|0
1633360210000|2021-10-04 15:10:10|91.91|90.31|93.13|91.53|93.13|91.53|91.91|90.31|0
1633360220000|2021-10-04 15:10:20|93.36|91.76|93.13|91.53|93.44|91.84|93.13|91.53|0
1633360230000|2021-10-04 15:10:30|93.28|91.68|92.98|91.38|93.28|91.68|92.98|91.38|0
1633360240000|2021-10-04 15:10:40|93.13|91.53|92.67|91.07|93.13|91.53|92.52|90.92|0
1633360250000|2021-10-04 15:10:50|92.21|90.61|91.61|90.01|92.21|90.61|91.61|90.01|0
1633360260000|2021-10-04 15:11:00|92.06|90.46|92.67|91.07|92.67|91.07|92.06|90.46|0
1633360270000|2021-10-04 15:11:10|92.82|91.22|92.98|91.38|92.98|91.38|92.82|91.22|0
1633360280000|2021-10-04 15:11:20|92.82|91.22|93.13|91.53|93.13|91.53|92.37|90.77|0
1633360290000|2021-10-04 15:11:30|93.59|91.99|93.59|91.99|93.59|91.99|93.59|91.99|0
1633360300000|2021-10-04 15:11:40|93.28|91.68|92.97|91.37|93.28|91.68|92.97|91.37|0
1633360310000|2021-10-04 15:11:50|93.13|91.53|94.35|92.75|94.35|92.75|93.13|91.53|0
1633360320000|2021-10-04 15:12:00|94.05|92.45|94.51|92.91|94.51|92.91|93.89|92.29|0
1633360330000|2021-10-04 15:12:10|94.35|92.75|94.51|92.91|94.66|93.06|94.35|92.75|0
1633360340000|2021-10-04 15:12:20|94.66|93.06|94.51|92.91|94.66|93.06|94.51|92.91|0
1633360350000|2021-10-04 15:12:30|94.35|92.75|94.97|93.37|95.13|93.53|94.35|92.75|0
1633360360000|2021-10-04 15:12:40|94.82|93.22|94.82|93.22|94.82|93.22|94.51|92.91|0
1633360370000|2021-10-04 15:12:50|94.51|92.91|94.58|92.98|94.58|92.98|94.51|92.91|0
1633360380000|2021-10-04 15:13:00|94.35|92.75|93.58|91.98|94.35|92.75|93.58|91.98|0
1633360390000|2021-10-04 15:13:10|93.74|92.14|93.74|92.14|93.74|92.14|93.58|91.98|0
1633360400000|2021-10-04 15:13:20|94.04|92.44|93.81|92.21|94.04|92.44|93.81|92.21|0
1633360410000|2021-10-04 15:13:30|94.04|92.44|93.58|91.98|94.04|92.44|93.58|91.98|0
1633360420000|2021-10-04 15:13:40|93.43|91.83|93.74|92.14|93.74|92.14|93.43|91.83|0
1633360430000|2021-10-04 15:13:50|93.89|92.29|93.74|92.14|93.89|92.29|93.74|92.14|0
1633360440000|2021-10-04 15:14:00|93.89|92.29|94.66|93.06|94.66|93.06|93.89|92.29|0
1633360450000|2021-10-04 15:14:10|94.04|92.44|93.89|92.29|94.2|92.6|93.89|92.29|0
1633360460000|2021-10-04 15:14:20|94.2|92.6|94.35|92.75|94.5|92.9|94.2|92.6|0
1633360470000|2021-10-04 15:14:30|94.66|93.06|94.81|93.21|94.81|93.21|94.66|93.06|0
1633360480000|2021-10-04 15:14:40|95.59|93.99|95.59|93.99|95.59|93.99|95.28|93.68|0
1633360490000|2021-10-04 15:14:50|95.12|93.52|94.97|93.37|95.12|93.52|94.81|93.21|0
1633360500000|2021-10-04 15:15:00|94.19|92.59|94.5|92.9|94.66|93.06|94.19|92.59|0
1633360510000|2021-10-04 15:15:10|94.19|92.59|92.81|91.21|94.19|92.59|92.81|91.21|0
1633360520000|2021-10-04 15:15:20|93.12|91.52|92.97|91.37|93.12|91.52|92.81|91.21|0
1633360530000|2021-10-04 15:15:30|92.51|90.91|92.97|91.37|92.97|91.37|92.51|90.91|0
1633360540000|2021-10-04 15:15:40|92.51|90.91|92.36|90.76|92.51|90.91|92.2|90.6|0
1633360550000|2021-10-04 15:15:50|92.51|90.91|92.2|90.6|92.51|90.91|92.2|90.6|0
1633360560000|2021-10-04 15:16:00|91.75|90.15|92.36|90.76|93.12|91.52|91.75|90.15|0
1633360570000|2021-10-04 15:16:10|92.51|90.91|92.51|90.91|92.81|91.21|92.51|90.91|0
1633360580000|2021-10-04 15:16:20|92.2|90.6|91.9|90.3|92.2|90.6|91.75|90.15|0
1633360590000|2021-10-04 15:16:30|91.75|90.15|92.35|90.75|92.35|90.75|91.75|90.15|0
1633360600000|2021-10-04 15:16:40|92.81|91.21|92.66|91.06|92.81|91.21|92.05|90.45|0
1633360610000|2021-10-04 15:16:50|92.81|91.21|93.58|91.98|93.58|91.98|92.81|91.21|0
1633360620000|2021-10-04 15:17:00|94.04|92.44|95.12|93.52|95.12|93.52|94.04|92.44|0
1633360630000|2021-10-04 15:17:10|94.96|93.36|96.2|94.6|96.2|94.6|94.96|93.36|0
1633360640000|2021-10-04 15:17:20|95.58|93.98|95.58|93.98|95.74|94.14|95.58|93.98|0
1633360650000|2021-10-04 15:17:30|95.27|93.67|94.81|93.21|95.27|93.67|94.81|93.21|0
1633360660000|2021-10-04 15:17:40|94.96|93.36|94.34|92.74|94.96|93.36|94.34|92.74|0
1633360670000|2021-10-04 15:17:50|94.5|92.9|94.65|93.05|94.65|93.05|94.19|92.59|0
1633360680000|2021-10-04 15:18:00|95.27|93.67|95.11|93.51|95.27|93.67|94.96|93.36|0
1633360690000|2021-10-04 15:18:10|95.42|93.82|95.58|93.98|95.58|93.98|95.42|93.82|0
1633360700000|2021-10-04 15:18:20|95.89|94.29|95.73|94.13|95.89|94.29|95.73|94.13|0
1633360710000|2021-10-04 15:18:30|95.42|93.82|95.11|93.51|95.58|93.98|95.11|93.51|0
1633360720000|2021-10-04 15:18:40|94.96|93.36|94.65|93.05|95.11|93.51|94.65|93.05|0
1633360730000|2021-10-04 15:18:50|94.49|92.89|93.88|92.28|94.49|92.89|93.88|92.28|0
1633360740000|2021-10-04 15:19:00|94.19|92.59|94.49|92.89|94.49|92.89|94.19|92.59|0
1633360750000|2021-10-04 15:19:10|94.03|92.43|94.34|92.74|94.34|92.74|94.03|92.43|0
1633360760000|2021-10-04 15:19:20|94.03|92.43|93.57|91.97|94.03|92.43|93.57|91.97|0
1633360770000|2021-10-04 15:19:30|93.88|92.28|93.72|92.12|94.65|93.05|93.72|92.12|0
1633360780000|2021-10-04 15:19:40|93.57|91.97|93.42|91.82|93.57|91.97|93.42|91.82|0
1633360790000|2021-10-04 15:19:50|93.57|91.97|94.03|92.43|94.03|92.43|93.57|91.97|0
1633360800000|2021-10-04 15:20:00|93.57|91.97|93.57|91.97|93.72|92.12|93.57|91.97|0
1633360810000|2021-10-04 15:20:10|93.42|91.82|93.42|91.82|93.72|92.12|93.42|91.82|0
1633360820000|2021-10-04 15:20:20|93.26|91.66|94.03|92.43|94.03|92.43|93.26|91.66|0
1633360830000|2021-10-04 15:20:30|93.88|92.28|92.8|91.2|93.88|92.28|92.8|91.2|0
1633360840000|2021-10-04 15:20:40|92.65|91.05|92.5|90.9|92.65|91.05|92.35|90.75|0
1633360850000|2021-10-04 15:20:50|92.65|91.05|92.5|90.9|92.8|91.2|92.5|90.9|0
1633360860000|2021-10-04 15:21:00|92.8|91.2|92.8|91.2|92.8|91.2|92.5|90.9|0
1633360870000|2021-10-04 15:21:10|93.11|91.51|93.57|91.97|93.57|91.97|93.11|91.51|0
1633360880000|2021-10-04 15:21:20|93.41|91.81|93.72|92.12|93.72|92.12|93.41|91.81|0
1633360890000|2021-10-04 15:21:30|93.57|91.97|93.72|92.12|93.87|92.27|93.57|91.97|0
1633360900000|2021-10-04 15:21:40|94.03|92.43|93.41|91.81|94.03|92.43|93.41|91.81|0
1633360910000|2021-10-04 15:21:50|94.33|92.73|94.33|92.73|94.33|92.73|94.33|92.73|0
1633360920000|2021-10-04 15:22:00|94.49|92.89|93.87|92.27|94.49|92.89|93.87|92.27|0
1633360930000|2021-10-04 15:22:10|93.26|91.66|92.95|91.35|93.41|91.81|92.95|91.35|0
1633360940000|2021-10-04 15:22:20|92.8|91.2|92.8|91.2|92.8|91.2|92.65|91.05|0
1633360950000|2021-10-04 15:22:30|92.95|91.35|92.49|90.89|92.95|91.35|92.49|90.89|0
1633360960000|2021-10-04 15:22:40|92.8|91.2|91.58|89.98|92.8|91.2|91.58|89.98|0
1633360970000|2021-10-04 15:22:50|91.43|89.83|91.73|90.13|91.73|90.13|91.43|89.83|0
1633360980000|2021-10-04 15:23:00|92.04|90.44|92.49|90.89|92.49|90.89|92.04|90.44|0
1633360990000|2021-10-04 15:23:10|92.19|90.59|92.04|90.44|92.19|90.59|92.04|90.44|0
1633361000000|2021-10-04 15:23:20|92.19|90.59|92.49|90.89|92.49|90.89|92.19|90.59|0
1633361010000|2021-10-04 15:23:30|92.34|90.74|92.04|90.44|92.34|90.74|92.04|90.44|0
1633361020000|2021-10-04 15:23:40|91.58|89.98|91.58|89.98|91.88|90.28|91.58|89.98|0
1633361030000|2021-10-04 15:23:50|91.43|89.83|91.28|89.68|91.43|89.83|91.13|89.53|0
1633361040000|2021-10-04 15:24:00|90.67|89.07|90.22|88.62|90.67|89.07|90.22|88.62|0
1633361050000|2021-10-04 15:24:10|90.14|88.54|90.22|88.62|90.37|88.77|90.14|88.54|0
1633361060000|2021-10-04 15:24:20|89.77|88.17|89.92|88.32|89.92|88.32|89.32|87.72|0
1633361070000|2021-10-04 15:24:30|90.22|88.62|88.88|87.28|90.22|88.62|88.88|87.28|0
1633361080000|2021-10-04 15:24:40|88.73|87.13|88.28|86.68|88.73|87.13|88.28|86.68|0
1633361090000|2021-10-04 15:24:50|88.13|86.53|88.87|87.27|88.87|87.27|88.13|86.53|0
1633361100000|2021-10-04 15:25:00|89.32|87.72|89.32|87.72|89.77|88.17|89.32|87.72|0
1633361110000|2021-10-04 15:25:10|89.02|87.42|89.54|87.94|90.37|88.77|89.02|87.42|0
1633361120000|2021-10-04 15:25:20|89.47|87.87|88.28|86.68|89.47|87.87|88.28|86.68|0
1633361130000|2021-10-04 15:25:30|88.13|86.53|87.54|85.94|88.13|86.53|87.39|85.79|0
1633361140000|2021-10-04 15:25:40|87.24|85.64|86.95|85.35|87.24|85.64|86.95|85.35|0
1633361150000|2021-10-04 15:25:50|87.69|86.09|87.24|85.64|87.69|86.09|87.24|85.64|0
1633361160000|2021-10-04 15:26:00|87.98|86.38|87.98|86.38|87.98|86.38|87.69|86.09|0
1633361170000|2021-10-04 15:26:10|87.83|86.23|87.54|85.94|87.83|86.23|87.39|85.79|0
1633361180000|2021-10-04 15:26:20|87.24|85.64|87.39|85.79|87.54|85.94|87.24|85.64|0
1633361190000|2021-10-04 15:26:30|87.68|86.08|88.28|86.68|88.28|86.68|87.68|86.08|0
1633361200000|2021-10-04 15:26:40|88.42|86.82|89.62|88.02|89.62|88.02|88.42|86.82|0
1633361210000|2021-10-04 15:26:50|90.22|88.62|91.42|89.82|91.42|89.82|90.22|88.62|0
1633361220000|2021-10-04 15:27:00|91.73|90.13|90.67|89.07|91.73|90.13|90.52|88.92|0
1633361230000|2021-10-04 15:27:10|90.82|89.22|90.37|88.77|90.82|89.22|90.37|88.77|0
1633361240000|2021-10-04 15:27:20|90.22|88.62|91.42|89.82|91.42|89.82|90.22|88.62|0
1633361250000|2021-10-04 15:27:30|91.12|89.52|91.27|89.67|91.57|89.97|91.12|89.52|0
1633361260000|2021-10-04 15:27:40|90.97|89.37|90.21|88.61|90.97|89.37|90.21|88.61|0
1633361270000|2021-10-04 15:27:50|90.37|88.77|89.91|88.31|90.52|88.92|89.91|88.31|0
1633361280000|2021-10-04 15:28:00|90.82|89.22|90.51|88.91|90.82|89.22|90.51|88.91|0
1633361290000|2021-10-04 15:28:10|90.36|88.76|90.36|88.76|90.36|88.76|90.21|88.61|0
1633361300000|2021-10-04 15:28:20|89.61|88.01|90.06|88.46|90.06|88.46|89.61|88.01|0
1633361310000|2021-10-04 15:28:30|90.21|88.61|90.21|88.61|90.21|88.61|90.21|88.61|0
1633361320000|2021-10-04 15:28:40|90.51|88.91|90.36|88.76|90.51|88.91|90.06|88.46|0
1633361330000|2021-10-04 15:28:50|90.21|88.61|89.31|87.71|90.21|88.61|89.31|87.71|0
1633361340000|2021-10-04 15:29:00|89.16|87.56|89.31|87.71|89.31|87.71|89.16|87.56|0
1633361350000|2021-10-04 15:29:10|89.46|87.86|89.16|87.56|89.46|87.86|89.16|87.56|0
1633361360000|2021-10-04 15:29:20|89.91|88.31|90.21|88.61|90.36|88.76|89.91|88.31|0
1633361370000|2021-10-04 15:29:30|89.76|88.16|89.61|88.01|90.21|88.61|89.61|88.01|0
1633361380000|2021-10-04 15:29:40|89.31|87.71|89.91|88.31|89.91|88.31|89.31|87.71|0
1633361390000|2021-10-04 15:29:50|90.06|88.46|90.81|89.21|90.81|89.21|89.76|88.16|0
1633361400000|2021-10-04 15:30:00|90.96|89.36|89.76|88.16|90.96|89.36|89.76|88.16|0
1633361410000|2021-10-04 15:30:10|90.36|88.76|91.57|89.97|91.57|89.97|90.36|88.76|0
1633361420000|2021-10-04 15:30:20|91.42|89.82|91.26|89.66|91.57|89.97|91.26|89.66|0
1633361430000|2021-10-04 15:30:30|90.96|89.36|90.81|89.21|90.96|89.36|90.81|89.21|0
1633361440000|2021-10-04 15:30:40|90.51|88.91|89.16|87.56|90.51|88.91|89.16|87.56|0
1633361450000|2021-10-04 15:30:50|89.31|87.71|88.19|86.59|89.31|87.71|88.19|86.59|0
1633361460000|2021-10-04 15:31:00|88.27|86.67|88.56|86.96|88.56|86.96|88.27|86.67|0
1633361470000|2021-10-04 15:31:10|88.86|87.26|88.56|86.96|88.86|87.26|87.97|86.37|0
1633361480000|2021-10-04 15:31:20|88.86|87.26|89.31|87.71|89.31|87.71|88.86|87.26|0
1633361490000|2021-10-04 15:31:30|88.41|86.81|88.71|87.11|88.71|87.11|88.41|86.81|0
1633361500000|2021-10-04 15:31:40|88.86|87.26|88.86|87.26|88.86|87.26|88.41|86.81|0
1633361510000|2021-10-04 15:31:50|88.71|87.11|88.71|87.11|88.71|87.11|88.41|86.81|0
1633361520000|2021-10-04 15:32:00|88.56|86.96|87.67|86.07|88.56|86.96|87.67|86.07|0
1633361530000|2021-10-04 15:32:10|87.82|86.22|87.97|86.37|88.71|87.11|87.82|86.22|0
1633361540000|2021-10-04 15:32:20|87.74|86.14|87.67|86.07|87.97|86.37|87.67|86.07|0
1633361550000|2021-10-04 15:32:30|87.97|86.37|86.49|84.89|87.97|86.37|86.49|84.89|0
1633361560000|2021-10-04 15:32:40|86.64|85.04|87.08|85.48|87.08|85.48|86.49|84.89|0
1633361570000|2021-10-04 15:32:50|86.93|85.33|86.79|85.19|87.08|85.48|86.79|85.19|0
1633361580000|2021-10-04 15:33:00|86.93|85.33|86.93|85.33|87.38|85.78|86.93|85.33|0
1633361590000|2021-10-04 15:33:10|87.08|85.48|87.37|85.77|87.38|85.78|87.08|85.48|0
1633361600000|2021-10-04 15:33:20|87.52|85.92|89.3|87.7|89.3|87.7|87.52|85.92|0
1633361610000|2021-10-04 15:33:30|89.6|88|88.41|86.81|89.6|88|88.26|86.66|0
1633361620000|2021-10-04 15:33:40|88.56|86.96|88.56|86.96|88.56|86.96|88.26|86.66|0
1633361630000|2021-10-04 15:33:50|88.26|86.66|87.82|86.22|88.26|86.66|87.82|86.22|0
1633361640000|2021-10-04 15:34:00|87.74|86.14|87.37|85.77|88.11|86.51|87.37|85.77|0
1633361650000|2021-10-04 15:34:10|87.08|85.48|86.78|85.18|87.08|85.48|86.78|85.18|0
1633361660000|2021-10-04 15:34:20|86.93|85.33|86.78|85.18|86.93|85.33|86.64|85.04|0
1633361670000|2021-10-04 15:34:30|86.64|85.04|86.93|85.33|87.08|85.48|86.64|85.04|0
1633361680000|2021-10-04 15:34:40|86.64|85.04|86.64|85.04|86.78|85.18|86.64|85.04|0
1633361690000|2021-10-04 15:34:50|87|85.4|85.47|83.87|87|85.4|85.47|83.87|0
1633361700000|2021-10-04 15:35:00|85.32|83.72|85.76|84.16|85.76|84.16|85.32|83.72|0
1633361710000|2021-10-04 15:35:10|85.9|84.3|85.61|84.01|85.9|84.3|85.61|84.01|0
1633361720000|2021-10-04 15:35:20|85.9|84.3|86.78|85.18|86.78|85.18|85.76|84.16|0
1633361730000|2021-10-04 15:35:30|86.19|84.59|85.46|83.86|86.19|84.59|85.46|83.86|0
1633361740000|2021-10-04 15:35:40|84.74|83.14|84.59|82.99|84.88|83.28|84.59|82.99|0
1633361750000|2021-10-04 15:35:50|84.74|83.14|84.74|83.14|84.74|83.14|84.59|82.99|0
1633361760000|2021-10-04 15:36:00|84.88|83.28|84.16|82.56|84.88|83.28|84.16|82.56|0
1633361770000|2021-10-04 15:36:10|84.3|82.7|84.16|82.56|84.45|82.85|84.16|82.56|0
1633361780000|2021-10-04 15:36:20|84.23|82.63|84.01|82.41|84.23|82.63|83.87|82.27|0
1633361790000|2021-10-04 15:36:30|84.16|82.56|84.16|82.56|84.16|82.56|84.16|82.56|0
1633361800000|2021-10-04 15:36:40|84.01|82.41|84.01|82.41|84.3|82.7|84.01|82.41|0
1633361810000|2021-10-04 15:36:50|83.87|82.27|84.16|82.56|84.16|82.56|83.72|82.12|0
1633361820000|2021-10-04 15:37:00|84.01|82.41|83.72|82.12|84.01|82.41|83.44|81.84|0
1633361830000|2021-10-04 15:37:10|84.16|82.56|83.87|82.27|84.16|82.56|83.87|82.27|0
1633361840000|2021-10-04 15:37:20|84.01|82.41|84.01|82.41|84.01|82.41|83.87|82.27|0
1633361850000|2021-10-04 15:37:30|84.3|82.7|84.59|82.99|84.59|82.99|84.3|82.7|0
1633361860000|2021-10-04 15:37:40|84.3|82.7|84.01|82.41|84.3|82.7|84.01|82.41|0
1633361870000|2021-10-04 15:37:50|83.58|81.98|83.58|81.98|83.58|81.98|83.58|81.98|0
1633361880000|2021-10-04 15:38:00|83.72|82.12|83.58|81.98|83.72|82.12|83.58|81.98|0
1633361890000|2021-10-04 15:38:10|83.72|82.12|83.29|81.69|83.72|82.12|83.29|81.69|0
1633361900000|2021-10-04 15:38:20|83.43|81.83|83.15|81.55|83.43|81.83|83.15|81.55|0
1633361910000|2021-10-04 15:38:30|83.29|81.69|82.29|80.69|83.29|81.69|82.29|80.69|0
1633361920000|2021-10-04 15:38:40|83|81.4|83.43|81.83|83.58|81.98|83|81.4|0
1633361930000|2021-10-04 15:38:50|83.58|81.98|83.29|81.69|83.58|81.98|83.29|81.69|0
1633361940000|2021-10-04 15:39:00|83.43|81.83|83.29|81.69|83.43|81.83|83.29|81.69|0
1633361950000|2021-10-04 15:39:10|83.14|81.54|83.29|81.69|83.29|81.69|83|81.4|0
1633361960000|2021-10-04 15:39:20|83.14|81.54|83.07|81.47|83.14|81.54|83|81.4|0
1633361970000|2021-10-04 15:39:30|82.86|81.26|82.71|81.11|82.86|81.26|82.71|81.11|0
1633361980000|2021-10-04 15:39:40|82.86|81.26|82.86|81.26|83|81.4|82.86|81.26|0
1633361990000|2021-10-04 15:39:50|83|81.4|82.43|80.83|83|81.4|82.43|80.83|0
1633362000000|2021-10-04 15:40:00|82.57|80.97|82.29|80.69|82.57|80.97|82.29|80.69|0
1633362010000|2021-10-04 15:40:10|82.43|80.83|82.86|81.26|82.86|81.26|82.43|80.83|0
1633362020000|2021-10-04 15:40:20|82.71|81.11|83.86|82.26|83.86|82.26|82.71|81.11|0
1633362030000|2021-10-04 15:40:30|83.72|82.12|83.29|81.69|83.86|82.26|83.29|81.69|0
1633362040000|2021-10-04 15:40:40|83.57|81.97|83.14|81.54|83.72|82.12|83.14|81.54|0
1633362050000|2021-10-04 15:40:50|82.57|80.97|82.57|80.97|82.71|81.11|82.57|80.97|0
1633362060000|2021-10-04 15:41:00|82.43|80.83|81.92|80.32|82.57|80.97|81.92|80.32|0
1633362070000|2021-10-04 15:41:10|81.86|80.26|82.71|81.11|82.71|81.11|81.86|80.26|0
1633362080000|2021-10-04 15:41:20|83|81.4|84.22|82.62|84.22|82.62|83|81.4|0
1633362090000|2021-10-04 15:41:30|82.76|81.16|83.48|81.88|83.48|81.88|82.47|80.87|0
1633362100000|2021-10-04 15:41:40|83.34|81.74|84.2|82.6|84.2|82.6|83.19|81.59|0
1633362110000|2021-10-04 15:41:50|84.27|82.67|83.77|82.17|84.27|82.67|83.77|82.17|0
1633362120000|2021-10-04 15:42:00|83.68|82.08|83.68|82.08|83.68|82.08|83.54|81.94|0
1633362130000|2021-10-04 15:42:10|83.82|82.22|83.82|82.22|84.11|82.51|83.82|82.22|0
1633362140000|2021-10-04 15:42:20|83.68|82.08|83.54|81.94|83.82|82.22|83.54|81.94|0
1633362150000|2021-10-04 15:42:30|83.39|81.79|83.39|81.79|83.39|81.79|83.39|81.79|0
1633362160000|2021-10-04 15:42:40|83.25|81.65|83.39|81.79|83.39|81.79|83.25|81.65|0
1633362170000|2021-10-04 15:42:50|83.53|81.93|84.54|82.94|84.54|82.94|83.53|81.93|0
1633362180000|2021-10-04 15:43:00|84.11|82.51|84.25|82.65|84.4|82.8|84.11|82.51|0
1633362190000|2021-10-04 15:43:10|84.11|82.51|83.82|82.22|84.11|82.51|83.82|82.22|0
1633362200000|2021-10-04 15:43:20|83.53|81.93|84.69|83.09|84.69|83.09|83.53|81.93|0
1633362210000|2021-10-04 15:43:30|84.83|83.23|84.4|82.8|84.83|83.23|84.4|82.8|0
1633362220000|2021-10-04 15:43:40|84.69|83.09|86.13|84.53|86.13|84.53|84.69|83.09|0
1633362230000|2021-10-04 15:43:50|86.86|85.26|86.42|84.82|86.86|85.26|86.42|84.82|0
1633362240000|2021-10-04 15:44:00|86.57|84.97|86.86|85.26|87.01|85.41|86.57|84.97|0
1633362250000|2021-10-04 15:44:10|87.01|85.41|86.71|85.11|87.15|85.55|86.71|85.11|0
1633362260000|2021-10-04 15:44:20|87.01|85.41|86.42|84.82|87.01|85.41|86.42|84.82|0
1633362270000|2021-10-04 15:44:30|86.28|84.68|86.57|84.97|86.57|84.97|86.28|84.68|0
1633362280000|2021-10-04 15:44:40|86.71|85.11|86.57|84.97|86.86|85.26|86.57|84.97|0
1633362290000|2021-10-04 15:44:50|86.42|84.82|86.71|85.11|86.71|85.11|86.42|84.82|0
1633362300000|2021-10-04 15:45:00|86.42|84.82|85.99|84.39|86.42|84.82|85.84|84.24|0
1633362310000|2021-10-04 15:45:10|85.84|84.24|86.71|85.11|86.71|85.11|85.84|84.24|0
1633362320000|2021-10-04 15:45:20|87.15|85.55|87|85.4|87.15|85.55|87|85.4|0
1633362330000|2021-10-04 15:45:30|87.44|85.84|87.88|86.28|87.88|86.28|87.44|85.84|0
1633362340000|2021-10-04 15:45:40|88.18|86.58|87|85.4|88.18|86.58|87|85.4|0
1633362350000|2021-10-04 15:45:50|87.07|85.47|87.15|85.55|87.15|85.55|87|85.4|0
1633362360000|2021-10-04 15:46:00|87|85.4|87.88|86.28|87.88|86.28|86.86|85.26|0
1633362370000|2021-10-04 15:46:10|88.03|86.43|87.3|85.7|88.47|86.87|87.3|85.7|0
1633362380000|2021-10-04 15:46:20|87.01|85.41|87.59|85.99|87.59|85.99|87|85.4|0
1633362390000|2021-10-04 15:46:30|87.44|85.84|88.33|86.73|88.33|86.73|87.44|85.84|0
1633362400000|2021-10-04 15:46:40|87.6|86|87.16|85.56|87.6|86|87.16|85.56|0
1633362410000|2021-10-04 15:46:50|87.6|86|87.31|85.71|87.6|86|87.31|85.71|0
1633362420000|2021-10-04 15:47:00|86.87|85.27|86.87|85.27|86.87|85.27|86.57|84.97|0
1633362430000|2021-10-04 15:47:10|87.01|85.41|87.31|85.71|87.31|85.71|86.87|85.27|0
1633362440000|2021-10-04 15:47:20|87.16|85.56|87.45|85.85|87.45|85.85|87.16|85.56|0
1633362450000|2021-10-04 15:47:30|87.6|86|87.16|85.56|87.6|86|87.16|85.56|0
1633362460000|2021-10-04 15:47:40|87.45|85.85|86.57|84.97|87.45|85.85|86.57|84.97|0
1633362470000|2021-10-04 15:47:50|87.01|85.41|86.28|84.68|87.01|85.41|86.28|84.68|0
1633362480000|2021-10-04 15:48:00|86.57|84.97|86.57|84.97|86.57|84.97|86.57|84.97|0
1633362490000|2021-10-04 15:48:10|86.86|85.26|86.86|85.26|86.86|85.26|86.72|85.12|0
1633362500000|2021-10-04 15:48:20|87.01|85.41|86.72|85.12|87.01|85.41|86.72|85.12|0
1633362510000|2021-10-04 15:48:30|86.42|84.82|86.42|84.82|86.42|84.82|86.28|84.68|0
1633362520000|2021-10-04 15:48:40|86.57|84.97|86.42|84.82|86.57|84.97|86.28|84.68|0
1633362530000|2021-10-04 15:48:50|86.28|84.68|86.72|85.12|86.72|85.12|86.28|84.68|0
1633362540000|2021-10-04 15:49:00|86.28|84.68|86.86|85.26|86.86|85.26|86.28|84.68|0
1633362550000|2021-10-04 15:49:10|86.72|85.12|86.42|84.82|86.72|85.12|86.42|84.82|0
1633362560000|2021-10-04 15:49:20|86.57|84.97|87.3|85.7|87.3|85.7|86.57|84.97|0
1633362570000|2021-10-04 15:49:30|87.16|85.56|87.3|85.7|87.3|85.7|86.86|85.26|0
1633362580000|2021-10-04 15:49:40|86.86|85.26|86.42|84.82|87.01|85.41|86.42|84.82|0
1633362590000|2021-10-04 15:49:50|86.57|84.97|86.57|84.97|86.57|84.97|86.57|84.97|0
1633362600000|2021-10-04 15:50:00|86.42|84.82|86.57|84.97|86.57|84.97|86.42|84.82|0
1633362610000|2021-10-04 15:50:10|86.42|84.82|86.27|84.67|86.42|84.82|86.27|84.67|0
1633362620000|2021-10-04 15:50:20|86.42|84.82|86.57|84.97|86.57|84.97|86.27|84.67|0
1633362630000|2021-10-04 15:50:30|86.71|85.11|86.71|85.11|87.01|85.41|86.71|85.11|0
1633362640000|2021-10-04 15:50:40|87.15|85.55|86.86|85.26|87.15|85.55|86.86|85.26|0
1633362650000|2021-10-04 15:50:50|86.71|85.11|86.27|84.67|86.71|85.11|86.27|84.67|0
1633362660000|2021-10-04 15:51:00|86.13|84.53|86.13|84.53|86.27|84.67|86.13|84.53|0
1633362670000|2021-10-04 15:51:10|86.12|84.52|86.12|84.52|86.12|84.52|86.12|84.52|0
1633362680000|2021-10-04 15:51:20|86.27|84.67|87.3|85.7|87.3|85.7|86.27|84.67|0
1633362690000|2021-10-04 15:51:30|87|85.4|86.86|85.26|87|85.4|86.42|84.82|0
1633362700000|2021-10-04 15:51:40|86.71|85.11|86.27|84.67|86.71|85.11|86.27|84.67|0
1633362710000|2021-10-04 15:51:50|86.12|84.52|86.12|84.52|86.27|84.67|86.12|84.52|0
1633362720000|2021-10-04 15:52:00|86.27|84.67|86.12|84.52|86.27|84.67|86.12|84.52|0
1633362730000|2021-10-04 15:52:10|86.42|84.82|86.42|84.82|86.42|84.82|86.27|84.67|0
1633362740000|2021-10-04 15:52:20|86.27|84.67|86.12|84.52|86.42|84.82|86.12|84.52|0
1633362750000|2021-10-04 15:52:30|86.42|84.82|87.59|85.99|87.59|85.99|86.42|84.82|0
1633362760000|2021-10-04 15:52:40|87.74|86.14|87.74|86.14|87.89|86.29|87.74|86.14|0
1633362770000|2021-10-04 15:52:50|87.44|85.84|87.44|85.84|87.44|85.84|87.3|85.7|0
1633362780000|2021-10-04 15:53:00|87.3|85.7|87.3|85.7|87.3|85.7|87|85.4|0
1633362790000|2021-10-04 15:53:10|87.15|85.55|88.18|86.58|88.18|86.58|87.15|85.55|0
1633362800000|2021-10-04 15:53:20|88.48|86.88|88.92|87.32|88.92|87.32|88.48|86.88|0
1633362810000|2021-10-04 15:53:30|89.22|87.62|89.67|88.07|89.67|88.07|89.07|87.47|0
1633362820000|2021-10-04 15:53:40|89.82|88.22|89.52|87.92|89.82|88.22|89.52|87.92|0
1633362830000|2021-10-04 15:53:50|89.22|87.62|88.92|87.32|89.22|87.62|88.92|87.32|0
1633362840000|2021-10-04 15:54:00|89.07|87.47|89.37|87.77|89.37|87.77|89.07|87.47|0
1633362850000|2021-10-04 15:54:10|89.07|87.47|90.27|88.67|90.27|88.67|89.07|87.47|0
1633362860000|2021-10-04 15:54:20|90.12|88.52|90.12|88.52|90.12|88.52|89.82|88.22|0
1633362870000|2021-10-04 15:54:30|90.42|88.82|89.97|88.37|90.42|88.82|89.97|88.37|0
1633362880000|2021-10-04 15:54:40|90.12|88.52|89.67|88.07|90.12|88.52|89.67|88.07|0
1633362890000|2021-10-04 15:54:50|90.12|88.52|90.87|89.27|90.87|89.27|90.12|88.52|0
1633362900000|2021-10-04 15:55:00|91.02|89.42|89.97|88.37|91.02|89.42|89.97|88.37|0
1633362910000|2021-10-04 15:55:10|89.82|88.22|89.07|87.47|89.82|88.22|88.92|87.32|0
1633362920000|2021-10-04 15:55:20|88.92|87.32|88.77|87.17|89.07|87.47|88.77|87.17|0
1633362930000|2021-10-04 15:55:30|88.92|87.32|89.07|87.47|89.07|87.47|88.62|87.02|0
1633362940000|2021-10-04 15:55:40|89.37|87.77|89.52|87.92|89.52|87.92|89.37|87.77|0
1633362950000|2021-10-04 15:55:50|89.37|87.77|89.67|88.07|89.67|88.07|89.07|87.47|0
1633362960000|2021-10-04 15:56:00|89.81|88.21|89.81|88.21|89.81|88.21|89.52|87.92|0
1633362970000|2021-10-04 15:56:10|90.11|88.51|90.11|88.51|90.11|88.51|89.66|88.06|0
1633362980000|2021-10-04 15:56:20|89.96|88.36|90.11|88.51|90.26|88.66|89.96|88.36|0
1633362990000|2021-10-04 15:56:30|89.96|88.36|90.56|88.96|90.56|88.96|89.96|88.36|0
1633363000000|2021-10-04 15:56:40|90.87|89.27|90.71|89.11|90.87|89.27|90.71|89.11|0
1633363010000|2021-10-04 15:56:50|90.56|88.96|90.26|88.66|90.56|88.96|90.11|88.51|0
1633363020000|2021-10-04 15:57:00|89.96|88.36|90.56|88.96|90.56|88.96|89.96|88.36|0
1633363030000|2021-10-04 15:57:10|90.41|88.81|90.11|88.51|90.56|88.96|90.11|88.51|0
1633363040000|2021-10-04 15:57:20|90.41|88.81|90.86|89.26|91.01|89.41|90.41|88.81|0
1633363050000|2021-10-04 15:57:30|91.01|89.41|90.71|89.11|91.17|89.57|90.71|89.11|0
1633363060000|2021-10-04 15:57:40|90.86|89.26|90.71|89.11|91.01|89.41|90.71|89.11|0
1633363070000|2021-10-04 15:57:50|90.86|89.26|91.01|89.41|91.32|89.72|90.86|89.26|0
1633363080000|2021-10-04 15:58:00|90.86|89.26|90.41|88.81|90.86|89.26|90.26|88.66|0
1633363090000|2021-10-04 15:58:10|90.26|88.66|90.29|88.69|90.71|89.11|90.26|88.66|0
1633363100000|2021-10-04 15:58:20|90.44|88.84|92.26|90.66|92.26|90.66|90.29|88.69|0
1633363110000|2021-10-04 15:58:30|92.11|90.51|91.81|90.21|92.26|90.66|91.81|90.21|0
1633363120000|2021-10-04 15:58:40|93.64|92.04|93.49|91.89|93.64|92.04|93.34|91.74|0
1633363130000|2021-10-04 15:58:50|93.95|92.35|94.73|93.13|94.73|93.13|93.95|92.35|0
1633363140000|2021-10-04 15:59:00|94.88|93.28|93.34|91.74|94.88|93.28|93.34|91.74|0
1633363150000|2021-10-04 15:59:10|93.49|91.89|93.1|91.5|93.49|91.89|93.1|91.5|0
1633363160000|2021-10-04 15:59:20|93.34|91.74|93.95|92.35|93.95|92.35|93.34|91.74|0
1633363170000|2021-10-04 15:59:30|95.04|93.44|94.72|93.12|95.04|93.44|94.72|93.12|0
1633363180000|2021-10-04 15:59:40|94.41|92.81|93.64|92.04|94.41|92.81|93.64|92.04|0
1633363190000|2021-10-04 15:59:50|93.49|91.89|93.64|92.04|93.95|92.35|93.49|91.89|0
1633363200000|2021-10-04 16:00:00|93.49|91.89|93.03|91.43|93.49|91.89|92.79|91.19|0
1633363210000|2021-10-04 16:00:10|92.87|91.27|92.26|90.66|92.87|91.27|92.26|90.66|0
1633363220000|2021-10-04 16:00:20|92.11|90.51|92.26|90.66|92.26|90.66|92.11|90.51|0
1633363230000|2021-10-04 16:00:30|91.95|90.35|92.41|90.81|92.41|90.81|91.65|90.05|0
1633363240000|2021-10-04 16:00:40|92.87|91.27|93.03|91.43|93.18|91.58|92.87|91.27|0
1633363250000|2021-10-04 16:00:50|92.72|91.12|93.49|91.89|93.64|92.04|92.72|91.12|0
1633363260000|2021-10-04 16:01:00|93.33|91.73|93.64|92.04|93.64|92.04|93.33|91.73|0
1633363270000|2021-10-04 16:01:10|93.49|91.89|92.87|91.27|93.56|91.96|92.87|91.27|0
1633363280000|2021-10-04 16:01:20|93.18|91.58|93.49|91.89|93.49|91.89|93.18|91.58|0
1633363290000|2021-10-04 16:01:30|93.18|91.58|93.02|91.42|93.18|91.58|93.02|91.42|0
1633363300000|2021-10-04 16:01:40|92.87|91.27|92.72|91.12|92.87|91.27|92.72|91.12|0
1633363310000|2021-10-04 16:01:50|92.87|91.27|92.72|91.12|93.02|91.42|92.72|91.12|0
1633363320000|2021-10-04 16:02:00|92.87|91.27|92.41|90.81|93.02|91.42|92.41|90.81|0
1633363330000|2021-10-04 16:02:10|92.56|90.96|92.26|90.66|92.56|90.96|92.26|90.66|0
1633363340000|2021-10-04 16:02:20|92.41|90.81|91.95|90.35|92.41|90.81|91.95|90.35|0
1633363350000|2021-10-04 16:02:30|91.8|90.2|91.8|90.2|91.8|90.2|91.65|90.05|0
1633363360000|2021-10-04 16:02:40|91.87|90.27|91.95|90.35|91.95|90.35|91.8|90.2|0
1633363370000|2021-10-04 16:02:50|91.8|90.2|91.19|89.59|91.8|90.2|91.19|89.59|0
1633363380000|2021-10-04 16:03:00|91.34|89.74|91.49|89.89|91.49|89.89|91.34|89.74|0
1633363390000|2021-10-04 16:03:10|91.34|89.74|91.19|89.59|91.34|89.74|91.19|89.59|0
1633363400000|2021-10-04 16:03:20|90.88|89.28|91.19|89.59|91.34|89.74|90.88|89.28|0
1633363410000|2021-10-04 16:03:30|91.34|89.74|91.19|89.59|91.34|89.74|91.04|89.44|0
1633363420000|2021-10-04 16:03:40|91.34|89.74|91.49|89.89|91.49|89.89|91.34|89.74|0
1633363430000|2021-10-04 16:03:50|91.34|89.74|91.64|90.04|91.64|90.04|91.34|89.74|0
1633363440000|2021-10-04 16:04:00|91.49|89.89|91.49|89.89|91.64|90.04|91.49|89.89|0
1633363450000|2021-10-04 16:04:10|91.19|89.59|91.03|89.43|91.19|89.59|90.73|89.13|0
1633363460000|2021-10-04 16:04:20|91.34|89.74|91.64|90.04|91.64|90.04|91.34|89.74|0
1633363470000|2021-10-04 16:04:30|91.49|89.89|91.19|89.59|91.49|89.89|91.19|89.59|0
1633363480000|2021-10-04 16:04:40|91.03|89.43|90.73|89.13|91.03|89.43|90.73|89.13|0
1633363490000|2021-10-04 16:04:50|90.88|89.28|90.28|88.68|90.88|89.28|90.28|88.68|0
1633363500000|2021-10-04 16:05:00|90.73|89.13|90.88|89.28|90.88|89.28|90.73|89.13|0
1633363510000|2021-10-04 16:05:10|91.03|89.43|91.18|89.58|91.49|89.89|91.03|89.43|0
1633363520000|2021-10-04 16:05:20|91.03|89.43|91.18|89.58|91.18|89.58|91.03|89.43|0
1633363530000|2021-10-04 16:05:30|91.64|90.04|91.49|89.89|91.64|90.04|91.34|89.74|0
1633363540000|2021-10-04 16:05:40|90.88|89.28|90.58|88.98|90.88|89.28|90.58|88.98|0
1633363550000|2021-10-04 16:05:50|90.27|88.67|90.43|88.83|90.43|88.83|90.27|88.67|0
1633363560000|2021-10-04 16:06:00|90.27|88.67|91.33|89.73|91.33|89.73|90.27|88.67|0
1633363570000|2021-10-04 16:06:10|91.18|89.58|91.79|90.19|91.79|90.19|91.18|89.58|0
1633363580000|2021-10-04 16:06:20|91.94|90.34|91.94|90.34|91.94|90.34|91.79|90.19|0
1633363590000|2021-10-04 16:06:30|91.79|90.19|91.79|90.19|91.79|90.19|91.49|89.89|0
1633363600000|2021-10-04 16:06:40|91.94|90.34|91.48|89.88|91.94|90.34|91.48|89.88|0
1633363610000|2021-10-04 16:06:50|91.64|90.04|91.18|89.58|91.64|90.04|91.18|89.58|0
1633363620000|2021-10-04 16:07:00|91.03|89.43|91.18|89.58|91.18|89.58|91.03|89.43|0
1633363630000|2021-10-04 16:07:10|91.33|89.73|91.79|90.19|91.79|90.19|91.33|89.73|0
1633363640000|2021-10-04 16:07:20|91.94|90.34|92.4|90.8|92.4|90.8|91.94|90.34|0
1633363650000|2021-10-04 16:07:30|92.55|90.95|92.4|90.8|92.55|90.95|92.4|90.8|0
1633363660000|2021-10-04 16:07:40|92.55|90.95|92.24|90.64|92.55|90.95|91.94|90.34|0
1633363670000|2021-10-04 16:07:50|91.94|90.34|92.09|90.49|92.09|90.49|91.94|90.34|0
1633363680000|2021-10-04 16:08:00|92.4|90.8|92.4|90.8|93.16|91.56|92.4|90.8|0
1633363690000|2021-10-04 16:08:10|92.24|90.64|92.24|90.64|92.24|90.64|92.24|90.64|0
1633363700000|2021-10-04 16:08:20|92.4|90.8|92.7|91.1|92.7|91.1|92.4|90.8|0
1633363710000|2021-10-04 16:08:30|92.86|91.26|92.7|91.1|92.86|91.26|92.55|90.95|0
1633363720000|2021-10-04 16:08:40|92.55|90.95|92.4|90.8|92.55|90.95|92.4|90.8|0
1633363730000|2021-10-04 16:08:50|92.55|90.95|92.55|90.95|92.7|91.1|92.55|90.95|0
1633363740000|2021-10-04 16:09:00|92.4|90.8|94.24|92.64|94.24|92.64|92.24|90.64|0
1633363750000|2021-10-04 16:09:10|94.4|92.8|94.4|92.8|94.4|92.8|94.24|92.64|0
1633363760000|2021-10-04 16:09:20|94.09|92.49|93.78|92.18|94.09|92.49|93.62|92.02|0
1633363770000|2021-10-04 16:09:30|93.62|92.02|93.78|92.18|93.78|92.18|93.47|91.87|0
1633363780000|2021-10-04 16:09:40|93.62|92.02|93.31|91.71|93.62|92.02|93.31|91.71|0
1633363790000|2021-10-04 16:09:50|93.62|92.02|93.93|92.33|93.93|92.33|93.62|92.02|0
1633363800000|2021-10-04 16:10:00|93.62|92.02|93.31|91.71|93.62|92.02|93.31|91.71|0
1633363810000|2021-10-04 16:10:10|93.16|91.56|92.85|91.25|93.16|91.56|92.85|91.25|0
1633363820000|2021-10-04 16:10:20|93.16|91.56|93.01|91.41|93.16|91.56|92.7|91.1|0
1633363830000|2021-10-04 16:10:30|93.16|91.56|93|91.4|93.31|91.71|93|91.4|0
1633363840000|2021-10-04 16:10:40|93.31|91.71|93|91.4|93.31|91.71|93|91.4|0
1633363850000|2021-10-04 16:10:50|92.85|91.25|92.85|91.25|92.85|91.25|92.7|91.1|0
1633363860000|2021-10-04 16:11:00|92.7|91.1|92.31|90.71|92.7|91.1|92.31|90.71|0
1633363870000|2021-10-04 16:11:10|92.39|90.79|91.93|90.33|92.39|90.79|91.93|90.33|0
1633363880000|2021-10-04 16:11:20|92.08|90.48|91.78|90.18|92.08|90.48|91.78|90.18|0
1633363890000|2021-10-04 16:11:30|91.93|90.33|91.78|90.18|91.93|90.33|91.78|90.18|0
1633363900000|2021-10-04 16:11:40|91.93|90.33|91.93|90.33|92.08|90.48|91.93|90.33|0
1633363910000|2021-10-04 16:11:50|91.78|90.18|91.63|90.03|91.78|90.18|91.63|90.03|0
1633363920000|2021-10-04 16:12:00|91.78|90.18|91.93|90.33|92.24|90.64|91.78|90.18|0
1633363930000|2021-10-04 16:12:10|92.08|90.48|92.16|90.56|92.16|90.56|92.08|90.48|0
1633363940000|2021-10-04 16:12:20|92.39|90.79|92.24|90.64|92.39|90.79|92|90.4|0
1633363950000|2021-10-04 16:12:30|92.39|90.79|91.93|90.33|92.39|90.79|91.93|90.33|0
1633363960000|2021-10-04 16:12:40|91.78|90.18|91.47|89.87|91.78|90.18|91.47|89.87|0
1633363970000|2021-10-04 16:12:50|91.32|89.72|91.62|90.02|91.62|90.02|91.32|89.72|0
1633363980000|2021-10-04 16:13:00|91.78|90.18|92.23|90.63|92.23|90.63|91.78|90.18|0
1633363990000|2021-10-04 16:13:10|92.15|90.55|92.23|90.63|92.39|90.79|92.15|90.55|0
1633364000000|2021-10-04 16:13:20|92.08|90.48|92.23|90.63|92.23|90.63|92.08|90.48|0
1633364010000|2021-10-04 16:13:30|92.39|90.79|92.69|91.09|92.85|91.25|92.39|90.79|0
1633364020000|2021-10-04 16:13:40|92.85|91.25|93.15|91.55|93.15|91.55|92.85|91.25|0
1633364030000|2021-10-04 16:13:50|93|91.4|93|91.4|93.15|91.55|93|91.4|0
1633364040000|2021-10-04 16:14:00|93.31|91.71|93.15|91.55|93.31|91.71|93.15|91.55|0
1633364050000|2021-10-04 16:14:10|93|91.4|92.69|91.09|93|91.4|92.69|91.09|0
1633364060000|2021-10-04 16:14:20|92.38|90.78|92.08|90.48|92.54|90.94|92.08|90.48|0
1633364070000|2021-10-04 16:14:30|92.38|90.78|92.54|90.94|92.54|90.94|92.38|90.78|0
1633364080000|2021-10-04 16:14:40|92.69|91.09|92.38|90.78|92.69|91.09|92.38|90.78|0
1633364090000|2021-10-04 16:14:50|92.23|90.63|92.69|91.09|92.69|91.09|92.23|90.63|0
1633364100000|2021-10-04 16:15:00|92.54|90.94|92.23|90.63|92.69|91.09|92.23|90.63|0
1633364110000|2021-10-04 16:15:10|92.54|90.94|93.3|91.7|93.61|92.01|92.54|90.94|0
1633364120000|2021-10-04 16:15:20|93.15|91.55|93.3|91.7|93.46|91.86|93.15|91.55|0
1633364130000|2021-10-04 16:15:30|93.61|92.01|93.76|92.16|93.76|92.16|93.3|91.7|0
1633364140000|2021-10-04 16:15:40|93.46|91.86|93.3|91.7|93.46|91.86|93.15|91.55|0
1633364150000|2021-10-04 16:15:50|93.15|91.55|93.46|91.86|93.46|91.86|93.15|91.55|0
1633364160000|2021-10-04 16:16:00|92.99|91.39|92.69|91.09|92.99|91.39|92.69|91.09|0
1633364170000|2021-10-04 16:16:10|92.84|91.24|92.53|90.93|92.84|91.24|92.38|90.78|0
1633364180000|2021-10-04 16:16:20|92.23|90.63|92.53|90.93|92.53|90.93|92.23|90.63|0
1633364190000|2021-10-04 16:16:30|92.38|90.78|92.07|90.47|92.38|90.78|91.92|90.32|0
1633364200000|2021-10-04 16:16:40|92.38|90.78|92.38|90.78|92.38|90.78|92.23|90.63|0
1633364210000|2021-10-04 16:16:50|92.23|90.63|92.69|91.09|92.69|91.09|92.23|90.63|0
1633364220000|2021-10-04 16:17:00|92.99|91.39|93.3|91.7|93.3|91.7|92.99|91.39|0
1633364230000|2021-10-04 16:17:10|93.15|91.55|93.45|91.85|93.45|91.85|92.99|91.39|0
1633364240000|2021-10-04 16:17:20|93.3|91.7|92.68|91.08|93.3|91.7|92.68|91.08|0
1633364250000|2021-10-04 16:17:30|92.53|90.93|91.92|90.32|92.68|91.08|91.92|90.32|0
1633364260000|2021-10-04 16:17:40|92.07|90.47|92.07|90.47|92.07|90.47|91.92|90.32|0
1633364270000|2021-10-04 16:17:50|91.92|90.32|91.46|89.86|91.92|90.32|91.46|89.86|0
1633364280000|2021-10-04 16:18:00|91.92|90.32|91.77|90.17|91.92|90.32|91.61|90.01|0
1633364290000|2021-10-04 16:18:10|91.92|90.32|92.38|90.78|92.38|90.78|91.92|90.32|0
1633364300000|2021-10-04 16:18:20|92.22|90.62|92.22|90.62|92.22|90.62|92.22|90.62|0
1633364310000|2021-10-04 16:18:30|92.07|90.47|92.07|90.47|92.07|90.47|91.76|90.16|0
1633364320000|2021-10-04 16:18:40|92.38|90.78|92.22|90.62|92.38|90.78|92.22|90.62|0
1633364330000|2021-10-04 16:18:50|92.07|90.47|91.76|90.16|92.07|90.47|91.76|90.16|0
1633364340000|2021-10-04 16:19:00|91.61|90.01|91.46|89.86|91.61|90.01|91.16|89.56|0
1633364350000|2021-10-04 16:19:10|91.61|90.01|91.61|90.01|91.61|90.01|91.61|90.01|0
1633364360000|2021-10-04 16:19:20|91.92|90.32|91.61|90.01|91.92|90.32|91.46|89.86|0
1633364370000|2021-10-04 16:19:30|91.76|90.16|92.07|90.47|92.07|90.47|91.61|90.01|0
1633364380000|2021-10-04 16:19:40|92.37|90.77|92.22|90.62|92.37|90.77|92.22|90.62|0
1633364390000|2021-10-04 16:19:50|92.07|90.47|92.22|90.62|92.37|90.77|92.07|90.47|0
1633364400000|2021-10-04 16:20:00|91.76|90.16|91.76|90.16|91.76|90.16|91.31|89.71|0
1633364410000|2021-10-04 16:20:10|92.07|90.47|91.46|89.86|92.07|90.47|91.46|89.86|0
1633364420000|2021-10-04 16:20:20|91.15|89.55|91|89.4|91.15|89.55|91|89.4|0
1633364430000|2021-10-04 16:20:30|91.15|89.55|91|89.4|91.3|89.7|91|89.4|0
1633364440000|2021-10-04 16:20:40|91.15|89.55|90.7|89.1|91.15|89.55|90.7|89.1|0
1633364450000|2021-10-04 16:20:50|90.39|88.79|88.89|87.29|90.39|88.79|88.89|87.29|0
1633364460000|2021-10-04 16:21:00|89.79|88.19|90.39|88.79|90.39|88.79|89.79|88.19|0
1633364470000|2021-10-04 16:21:10|90.24|88.64|90.39|88.79|90.39|88.79|90.24|88.64|0
1633364480000|2021-10-04 16:21:20|90.54|88.94|90.09|88.49|90.54|88.94|90.09|88.49|0
1633364490000|2021-10-04 16:21:30|89.64|88.04|89.94|88.34|89.94|88.34|89.64|88.04|0
1633364500000|2021-10-04 16:21:40|89.79|88.19|90.24|88.64|90.24|88.64|89.79|88.19|0
1633364510000|2021-10-04 16:21:50|90.09|88.49|89.64|88.04|90.09|88.49|89.64|88.04|0
1633364520000|2021-10-04 16:22:00|89.79|88.19|89.34|87.74|89.94|88.34|89.34|87.74|0
1633364530000|2021-10-04 16:22:10|89.79|88.19|89.64|88.04|89.79|88.19|89.64|88.04|0
1633364540000|2021-10-04 16:22:20|89.79|88.19|89.94|88.34|89.94|88.34|89.64|88.04|0
1633364550000|2021-10-04 16:22:30|89.64|88.04|88.74|87.14|89.79|88.19|88.74|87.14|0
1633364560000|2021-10-04 16:22:40|88.89|87.29|89.19|87.59|89.19|87.59|88.89|87.29|0
1633364570000|2021-10-04 16:22:50|89.34|87.74|88.89|87.29|89.34|87.74|88.89|87.29|0
1633364580000|2021-10-04 16:23:00|89.34|87.74|88.89|87.29|89.34|87.74|88.74|87.14|0
1633364590000|2021-10-04 16:23:10|89.04|87.44|88.74|87.14|89.19|87.59|88.74|87.14|0
1633364600000|2021-10-04 16:23:20|88.44|86.84|88.44|86.84|88.59|86.99|88.29|86.69|0
1633364610000|2021-10-04 16:23:30|88.29|86.69|88.29|86.69|88.29|86.69|88.14|86.54|0
1633364620000|2021-10-04 16:23:40|87.99|86.39|87.99|86.39|88.14|86.54|87.99|86.39|0
1633364630000|2021-10-04 16:23:50|87.84|86.24|87.84|86.24|88.14|86.54|87.84|86.24|0
1633364640000|2021-10-04 16:24:00|87.69|86.09|87.99|86.39|88.29|86.69|87.69|86.09|0
1633364650000|2021-10-04 16:24:10|87.84|86.24|87.99|86.39|88.29|86.69|87.84|86.24|0
1633364660000|2021-10-04 16:24:20|88.14|86.54|88.29|86.69|88.29|86.69|88.14|86.54|0
1633364670000|2021-10-04 16:24:30|88.58|86.98|88.73|87.13|88.88|87.28|88.58|86.98|0
1633364680000|2021-10-04 16:24:40|88.43|86.83|88.28|86.68|88.43|86.83|88.28|86.68|0
1633364690000|2021-10-04 16:24:50|88.14|86.54|88.14|86.54|88.14|86.54|87.99|86.39|0
1633364700000|2021-10-04 16:25:00|87.61|86.01|88.28|86.68|88.43|86.83|87.61|86.01|0
1633364710000|2021-10-04 16:25:10|88.13|86.53|88.28|86.68|88.28|86.68|87.99|86.39|0
1633364720000|2021-10-04 16:25:20|88.13|86.53|87.99|86.39|88.13|86.53|87.99|86.39|0
1633364730000|2021-10-04 16:25:30|87.84|86.24|87.54|85.94|87.84|86.24|87.54|85.94|0
1633364740000|2021-10-04 16:25:40|87.39|85.79|87.39|85.79|87.39|85.79|87.39|85.79|0
1633364750000|2021-10-04 16:25:50|87.54|85.94|86.65|85.05|87.54|85.94|86.65|85.05|0
1633364760000|2021-10-04 16:26:00|86.36|84.76|87.84|86.24|87.84|86.24|86.36|84.76|0
1633364770000|2021-10-04 16:26:10|87.98|86.38|87.98|86.38|88.58|86.98|87.98|86.38|0
1633364780000|2021-10-04 16:26:20|87.54|85.94|87.83|86.23|87.83|86.23|87.54|85.94|0
1633364790000|2021-10-04 16:26:30|87.98|86.38|88.43|86.83|88.43|86.83|87.98|86.38|0
1633364800000|2021-10-04 16:26:40|88.58|86.98|88.05|86.45|88.58|86.98|87.98|86.38|0
1633364810000|2021-10-04 16:26:50|88.43|86.83|88.43|86.83|88.58|86.98|88.28|86.68|0
1633364820000|2021-10-04 16:27:00|88.58|86.98|88.43|86.83|88.58|86.98|88.43|86.83|0
1633364830000|2021-10-04 16:27:10|88.73|87.13|89.03|87.43|89.03|87.43|88.73|87.13|0
1633364840000|2021-10-04 16:27:20|89.18|87.58|88.73|87.13|89.18|87.58|88.73|87.13|0
1633364850000|2021-10-04 16:27:30|88.88|87.28|88.13|86.53|88.88|87.28|88.13|86.53|0
1633364860000|2021-10-04 16:27:40|87.83|86.23|87.68|86.08|87.98|86.38|87.68|86.08|0
1633364870000|2021-10-04 16:27:50|87.83|86.23|87.83|86.23|87.83|86.23|87.68|86.08|0
1633364880000|2021-10-04 16:28:00|88.88|87.28|88.58|86.98|88.88|87.28|88.58|86.98|0
1633364890000|2021-10-04 16:28:10|88.73|87.13|88.13|86.53|88.73|87.13|88.13|86.53|0
1633364900000|2021-10-04 16:28:20|88.2|86.6|88.28|86.68|88.43|86.83|88.13|86.53|0
1633364910000|2021-10-04 16:28:30|88.13|86.53|87.98|86.38|88.13|86.53|87.98|86.38|0
1633364920000|2021-10-04 16:28:40|88.13|86.53|87.98|86.38|88.13|86.53|87.98|86.38|0
1633364930000|2021-10-04 16:28:50|88.13|86.53|87.98|86.38|88.13|86.53|87.98|86.38|0
1633364940000|2021-10-04 16:29:00|88.28|86.68|87.83|86.23|88.28|86.68|87.83|86.23|0
1633364950000|2021-10-04 16:29:10|87.9|86.3|87.98|86.38|88.42|86.82|87.9|86.3|0
1633364960000|2021-10-04 16:29:20|87.83|86.23|87.83|86.23|87.83|86.23|87.68|86.08|0
1633364970000|2021-10-04 16:29:30|87.98|86.38|87.83|86.23|87.98|86.38|87.83|86.23|0
1633364980000|2021-10-04 16:29:40|87.98|86.38|88.27|86.67|88.27|86.67|87.98|86.38|0
1633364990000|2021-10-04 16:29:50|88.42|86.82|87.53|85.93|88.42|86.82|87.53|85.93|0
1633365000000|2021-10-04 16:30:00|87.38|85.78|87.53|85.93|87.53|85.93|87.38|85.78|0
1633365010000|2021-10-04 16:30:10|87.38|85.78|87.53|85.93|87.68|86.08|87.38|85.78|0
1633365020000|2021-10-04 16:30:20|87.38|85.78|88.27|86.67|88.27|86.67|87.23|85.63|0
1633365030000|2021-10-04 16:30:30|88.12|86.52|87.97|86.37|88.12|86.52|87.83|86.23|0
1633365040000|2021-10-04 16:30:40|88.12|86.52|88.12|86.52|88.12|86.52|87.83|86.23|0
1633365050000|2021-10-04 16:30:50|87.97|86.37|87.83|86.23|87.97|86.37|87.83|86.23|0
1633365060000|2021-10-04 16:31:00|87.53|85.93|87.08|85.48|87.53|85.93|87.08|85.48|0
1633365070000|2021-10-04 16:31:10|87.38|85.78|87.68|86.08|87.68|86.08|87.38|85.78|0
1633365080000|2021-10-04 16:31:20|88.12|86.52|88.87|87.27|88.87|87.27|88.12|86.52|0
1633365090000|2021-10-04 16:31:30|88.72|87.12|89.17|87.57|89.47|87.87|88.72|87.12|0
1633365100000|2021-10-04 16:31:40|88.87|87.27|89.62|88.02|89.62|88.02|88.87|87.27|0
1633365110000|2021-10-04 16:31:50|89.47|87.87|89.39|87.79|89.47|87.87|89.39|87.79|0
1633365120000|2021-10-04 16:32:00|88.87|87.27|89.02|87.42|89.02|87.42|88.87|87.27|0
1633365130000|2021-10-04 16:32:10|88.72|87.12|88.42|86.82|88.72|87.12|88.42|86.82|0
1633365140000|2021-10-04 16:32:20|88.27|86.67|87.97|86.37|88.27|86.67|87.82|86.22|0
1633365150000|2021-10-04 16:32:30|88.12|86.52|88.57|86.97|88.57|86.97|87.97|86.37|0
1633365160000|2021-10-04 16:32:40|88.72|87.12|88.27|86.67|88.72|87.12|88.27|86.67|0
1633365170000|2021-10-04 16:32:50|88.42|86.82|88.42|86.82|88.57|86.97|88.42|86.82|0
1633365180000|2021-10-04 16:33:00|88.12|86.52|88.12|86.52|88.12|86.52|88.12|86.52|0
1633365190000|2021-10-04 16:33:10|88.27|86.67|88.57|86.97|88.57|86.97|88.12|86.52|0
1633365200000|2021-10-04 16:33:20|88.71|87.11|88.27|86.67|88.71|87.11|88.27|86.67|0
1633365210000|2021-10-04 16:33:30|88.12|86.52|88.12|86.52|88.12|86.52|87.82|86.22|0
1633365220000|2021-10-04 16:33:40|87.97|86.37|88.86|87.26|88.86|87.26|87.97|86.37|0
1633365230000|2021-10-04 16:33:50|88.71|87.11|88.86|87.26|89.01|87.41|88.71|87.11|0
1633365240000|2021-10-04 16:34:00|88.71|87.11|89.16|87.56|89.16|87.56|88.56|86.96|0
1633365250000|2021-10-04 16:34:10|89.31|87.71|89.16|87.56|89.31|87.71|89.16|87.56|0
1633365260000|2021-10-04 16:34:20|89.46|87.86|89.31|87.71|89.46|87.86|89.31|87.71|0
1633365270000|2021-10-04 16:34:30|89.16|87.56|90.06|88.46|90.06|88.46|89.16|87.56|0
1633365280000|2021-10-04 16:34:40|90.21|88.61|89.76|88.16|90.21|88.61|89.76|88.16|0
1633365290000|2021-10-04 16:34:50|90.21|88.61|90.21|88.61|90.21|88.61|90.06|88.46|0
1633365300000|2021-10-04 16:35:00|89.91|88.31|90.06|88.46|90.21|88.61|89.76|88.16|0
1633365310000|2021-10-04 16:35:10|89.91|88.31|89.76|88.16|90.06|88.46|89.76|88.16|0
1633365320000|2021-10-04 16:35:20|90.06|88.46|89.91|88.31|90.06|88.46|89.91|88.31|0
1633365330000|2021-10-04 16:35:30|90.06|88.46|89.76|88.16|90.06|88.46|89.76|88.16|0
1633365340000|2021-10-04 16:35:40|89.46|87.86|89.61|88.01|89.61|88.01|89.46|87.86|0
1633365350000|2021-10-04 16:35:50|89.31|87.71|89.46|87.86|89.61|88.01|89.31|87.71|0
1633365360000|2021-10-04 16:36:00|89.31|87.71|89.91|88.31|89.91|88.31|89.31|87.71|0
1633365370000|2021-10-04 16:36:10|89.76|88.16|90.06|88.46|90.06|88.46|89.76|88.16|0
1633365380000|2021-10-04 16:36:20|89.91|88.31|90.06|88.46|90.06|88.46|89.91|88.31|0
1633365390000|2021-10-04 16:36:30|89.91|88.31|90.06|88.46|90.06|88.46|89.76|88.16|0
1633365400000|2021-10-04 16:36:40|89.91|88.31|90.06|88.46|90.06|88.46|89.76|88.16|0
1633365410000|2021-10-04 16:36:50|89.76|88.16|89.91|88.31|89.91|88.31|89.76|88.16|0
1633365420000|2021-10-04 16:37:00|89.76|88.16|89.76|88.16|89.91|88.31|89.76|88.16|0
1633365430000|2021-10-04 16:37:10|89.31|87.71|89.01|87.41|89.46|87.86|89.01|87.41|0
1633365440000|2021-10-04 16:37:20|89.16|87.56|89.01|87.41|89.16|87.56|89.01|87.41|0
1633365450000|2021-10-04 16:37:30|88.86|87.26|88.86|87.26|88.86|87.26|88.86|87.26|0
1633365460000|2021-10-04 16:37:40|88.71|87.11|88.86|87.26|88.86|87.26|88.71|87.11|0
1633365470000|2021-10-04 16:37:50|88.71|87.11|88.26|86.66|88.71|87.11|88.26|86.66|0
1633365480000|2021-10-04 16:38:00|87.96|86.36|88.11|86.51|88.26|86.66|87.96|86.36|0
1633365490000|2021-10-04 16:38:10|88.26|86.66|87.96|86.36|88.26|86.66|87.81|86.21|0
1633365500000|2021-10-04 16:38:20|87.81|86.21|87.81|86.21|87.81|86.21|87.81|86.21|0
1633365510000|2021-10-04 16:38:30|87.96|86.36|88.26|86.66|88.26|86.66|87.96|86.36|0
1633365520000|2021-10-04 16:38:40|88.11|86.51|87.22|85.62|88.11|86.51|87.22|85.62|0
1633365530000|2021-10-04 16:38:50|87.07|85.47|87.07|85.47|87.07|85.47|86.92|85.32|0
1633365540000|2021-10-04 16:39:00|86.92|85.32|87.66|86.06|87.66|86.06|86.92|85.32|0
1633365550000|2021-10-04 16:39:10|88.11|86.51|87.36|85.76|88.11|86.51|87.07|85.47|0
1633365560000|2021-10-04 16:39:20|87.66|86.06|87.36|85.76|87.66|86.06|87.21|85.61|0
1633365570000|2021-10-04 16:39:30|87.81|86.21|87.66|86.06|87.81|86.21|87.51|85.91|0
1633365580000|2021-10-04 16:39:40|87.96|86.36|87.66|86.06|87.96|86.36|87.66|86.06|0
1633365590000|2021-10-04 16:39:50|87.51|85.91|87.51|85.91|87.66|86.06|87.51|85.91|0
1633365600000|2021-10-04 16:40:00|87.36|85.76|87.21|85.61|87.36|85.76|87.21|85.61|0
1633365610000|2021-10-04 16:40:10|87.36|85.76|86.47|84.87|87.36|85.76|86.47|84.87|0
1633365620000|2021-10-04 16:40:20|86.62|85.02|86.62|85.02|86.62|85.02|86.47|84.87|0
1633365630000|2021-10-04 16:40:30|86.47|84.87|85.74|84.14|86.47|84.87|85.74|84.14|0
1633365640000|2021-10-04 16:40:40|85.88|84.28|84.57|82.97|85.88|84.28|84.57|82.97|0
1633365650000|2021-10-04 16:40:50|84.42|82.82|84.42|82.82|84.57|82.97|84.42|82.82|0
1633365660000|2021-10-04 16:41:00|84.28|82.68|85|83.4|85|83.4|84.28|82.68|0
1633365670000|2021-10-04 16:41:10|84.86|83.26|84.71|83.11|85|83.4|84.71|83.11|0
1633365680000|2021-10-04 16:41:20|83.84|82.24|83.99|82.39|83.99|82.39|83.84|82.24|0
1633365690000|2021-10-04 16:41:30|84.42|82.82|84.71|83.11|84.86|83.26|84.42|82.82|0
1633365700000|2021-10-04 16:41:40|84.86|83.26|84.42|82.82|84.86|83.26|84.28|82.68|0
1633365710000|2021-10-04 16:41:50|84.28|82.68|84.42|82.82|84.57|82.97|84.28|82.68|0
1633365720000|2021-10-04 16:42:00|84.57|82.97|84.42|82.82|84.71|83.11|84.42|82.82|0
1633365730000|2021-10-04 16:42:10|85|83.4|84.71|83.11|85|83.4|84.71|83.11|0
1633365740000|2021-10-04 16:42:20|84.57|82.97|84.42|82.82|84.57|82.97|84.42|82.82|0
1633365750000|2021-10-04 16:42:30|84.27|82.67|84.27|82.67|84.27|82.67|84.27|82.67|0
1633365760000|2021-10-04 16:42:40|83.98|82.38|83.98|82.38|84.13|82.53|83.98|82.38|0
1633365770000|2021-10-04 16:42:50|84.13|82.53|83.55|81.95|84.13|82.53|83.55|81.95|0
1633365780000|2021-10-04 16:43:00|84.13|82.53|83.84|82.24|84.13|82.53|83.84|82.24|0
1633365790000|2021-10-04 16:43:10|83.69|82.09|84.42|82.82|84.42|82.82|83.69|82.09|0
1633365800000|2021-10-04 16:43:20|84.13|82.53|84.27|82.67|84.42|82.82|84.13|82.53|0
1633365810000|2021-10-04 16:43:30|84.42|82.82|84.56|82.96|84.56|82.96|84.42|82.82|0
1633365820000|2021-10-04 16:43:40|84.71|83.11|84.56|82.96|84.71|83.11|84.42|82.82|0
1633365830000|2021-10-04 16:43:50|84.42|82.82|84.42|82.82|84.42|82.82|84.42|82.82|0
1633365840000|2021-10-04 16:44:00|84.13|82.53|84.13|82.53|84.27|82.67|84.13|82.53|0
1633365850000|2021-10-04 16:44:10|84.27|82.67|84.13|82.53|84.42|82.82|83.98|82.38|0
1633365860000|2021-10-04 16:44:20|83.98|82.38|83.55|81.95|83.98|82.38|83.55|81.95|0
1633365870000|2021-10-04 16:44:30|83.83|82.23|83.69|82.09|83.83|82.23|83.69|82.09|0
1633365880000|2021-10-04 16:44:40|83.55|81.95|83.61|82.01|83.61|82.01|83.55|81.95|0
1633365890000|2021-10-04 16:44:50|83.83|82.23|83.98|82.38|84.12|82.52|83.83|82.23|0
1633365900000|2021-10-04 16:45:00|83.83|82.23|83.98|82.38|83.98|82.38|83.69|82.09|0
1633365910000|2021-10-04 16:45:10|84.12|82.52|83.54|81.94|84.12|82.52|83.4|81.8|0
1633365920000|2021-10-04 16:45:20|83.69|82.09|84.12|82.52|84.12|82.52|83.69|82.09|0
1633365930000|2021-10-04 16:45:30|83.98|82.38|83.54|81.94|83.98|82.38|83.54|81.94|0
1633365940000|2021-10-04 16:45:40|83.4|81.8|83.54|81.94|83.54|81.94|83.4|81.8|0
1633365950000|2021-10-04 16:45:50|83.4|81.8|83.69|82.09|83.69|82.09|83.4|81.8|0
1633365960000|2021-10-04 16:46:00|83.4|81.8|83.54|81.94|83.54|81.94|83.25|81.65|0
1633365970000|2021-10-04 16:46:10|83.83|82.23|83.69|82.09|83.83|82.23|83.69|82.09|0
1633365980000|2021-10-04 16:46:20|83.54|81.94|83.11|81.51|83.54|81.94|83.11|81.51|0
1633366000000|2021-10-04 16:46:40|83.4|81.8|83.25|81.65|83.54|81.94|83.25|81.65|0
1633366010000|2021-10-04 16:46:50|83.11|81.51|82.96|81.36|83.11|81.51|82.96|81.36|0
1633366020000|2021-10-04 16:47:00|83.25|81.65|83.83|82.23|83.97|82.37|83.25|81.65|0
1633366030000|2021-10-04 16:47:10|83.97|82.37|84.26|82.66|84.26|82.66|83.97|82.37|0
1633366040000|2021-10-04 16:47:20|84.41|82.81|84.99|83.39|84.99|83.39|84.26|82.66|0
1633366050000|2021-10-04 16:47:30|85.43|83.83|84.99|83.39|85.87|84.27|84.99|83.39|0
1633366060000|2021-10-04 16:47:40|84.85|83.25|84.55|82.95|84.85|83.25|84.55|82.95|0
1633366070000|2021-10-04 16:47:50|84.41|82.81|84.41|82.81|84.41|82.81|84.26|82.66|0
1633366080000|2021-10-04 16:48:00|84.26|82.66|84.12|82.52|84.26|82.66|84.12|82.52|0
1633366090000|2021-10-04 16:48:10|83.97|82.37|85.57|83.97|85.58|83.98|83.97|82.37|0
1633366100000|2021-10-04 16:48:20|85.43|83.83|85.43|83.83|85.43|83.83|85.28|83.68|0
1633366110000|2021-10-04 16:48:30|85.57|83.97|85.43|83.83|85.57|83.97|85.14|83.54|0
1633366120000|2021-10-04 16:48:40|85.72|84.12|85.28|83.68|85.72|84.12|85.28|83.68|0
1633366130000|2021-10-04 16:48:50|85.43|83.83|85.43|83.83|85.43|83.83|85.28|83.68|0
1633366140000|2021-10-04 16:49:00|85.28|83.68|84.84|83.24|85.28|83.68|84.55|82.95|0
1633366150000|2021-10-04 16:49:10|85.13|83.53|85.43|83.83|85.43|83.83|84.84|83.24|0
1633366160000|2021-10-04 16:49:20|85.28|83.68|85.28|83.68|85.43|83.83|85.28|83.68|0
1633366170000|2021-10-04 16:49:30|85.35|83.75|85.13|83.53|85.35|83.75|84.99|83.39|0
1633366180000|2021-10-04 16:49:40|85.28|83.68|85.13|83.53|85.28|83.68|84.99|83.39|0
1633366190000|2021-10-04 16:49:50|85.28|83.68|85.94|84.34|85.94|84.34|85.28|83.68|0
1633366200000|2021-10-04 16:50:00|86.16|84.56|86.31|84.71|86.31|84.71|86.01|84.41|0
1633366210000|2021-10-04 16:50:10|86.45|84.85|85.57|83.97|86.45|84.85|85.57|83.97|0
1633366220000|2021-10-04 16:50:20|85.72|84.12|85.28|83.68|85.72|84.12|85.28|83.68|0
1633366230000|2021-10-04 16:50:30|85.42|83.82|85.28|83.68|85.57|83.97|85.28|83.68|0
1633366240000|2021-10-04 16:50:40|85.42|83.82|85.42|83.82|85.42|83.82|85.28|83.68|0
1633366250000|2021-10-04 16:50:50|85.28|83.68|85.13|83.53|85.28|83.68|85.13|83.53|0
1633366260000|2021-10-04 16:51:00|84.69|83.09|84.4|82.8|84.84|83.24|84.4|82.8|0
1633366270000|2021-10-04 16:51:10|84.11|82.51|84.11|82.51|84.11|82.51|83.97|82.37|0
1633366280000|2021-10-04 16:51:20|84.26|82.66|84.11|82.51|84.26|82.66|84.11|82.51|0
1633366290000|2021-10-04 16:51:30|83.97|82.37|83.53|81.93|83.97|82.37|83.39|81.79|0
1633366300000|2021-10-04 16:51:40|83.39|81.79|83.24|81.64|83.39|81.79|83.24|81.64|0
1633366310000|2021-10-04 16:51:50|83.82|82.22|84.11|82.51|84.11|82.51|83.53|81.93|0
1633366320000|2021-10-04 16:52:00|83.96|82.36|83.67|82.07|83.96|82.36|83.45|81.85|0
1633366330000|2021-10-04 16:52:10|83.82|82.22|83.53|81.93|83.82|82.22|83.53|81.93|0
1633366340000|2021-10-04 16:52:20|83.38|81.78|83.67|82.07|83.67|82.07|83.38|81.78|0
1633366350000|2021-10-04 16:52:30|83.38|81.78|83.67|82.07|83.67|82.07|83.24|81.64|0
1633366360000|2021-10-04 16:52:40|83.82|82.22|83.96|82.36|83.96|82.36|83.82|82.22|0
1633366370000|2021-10-04 16:52:50|84.11|82.51|84.25|82.65|84.4|82.8|84.11|82.51|0
1633366380000|2021-10-04 16:53:00|84.4|82.8|85.42|83.82|85.42|83.82|84.4|82.8|0
1633366390000|2021-10-04 16:53:10|85.56|83.96|85.42|83.82|85.56|83.96|85.42|83.82|0
1633366400000|2021-10-04 16:53:20|85.56|83.96|85.42|83.82|85.56|83.96|85.42|83.82|0
1633366410000|2021-10-04 16:53:30|86.15|84.55|86.15|84.55|86.15|84.55|86|84.4|0
1633366420000|2021-10-04 16:53:40|86.45|84.85|86.74|85.14|86.74|85.14|86.45|84.85|0
1633366430000|2021-10-04 16:53:50|86.59|84.99|86.74|85.14|86.89|85.29|86.59|84.99|0
1633366440000|2021-10-04 16:54:00|86.59|84.99|86.44|84.84|86.59|84.99|86.44|84.84|0
1633366450000|2021-10-04 16:54:10|86.59|84.99|86.44|84.84|86.59|84.99|86.37|84.77|0
1633366460000|2021-10-04 16:54:20|86.3|84.7|86.74|85.14|86.74|85.14|86.3|84.7|0
1633366470000|2021-10-04 16:54:30|86.59|84.99|86.89|85.29|86.89|85.29|86.59|84.99|0
1633366480000|2021-10-04 16:54:40|87.03|85.43|87.03|85.43|87.03|85.43|86.89|85.29|0
1633366490000|2021-10-04 16:54:50|86.89|85.29|87.63|86.03|87.63|86.03|86.89|85.29|0
1633366500000|2021-10-04 16:55:00|87.48|85.88|87.33|85.73|87.48|85.88|87.33|85.73|0
1633366510000|2021-10-04 16:55:10|87.48|85.88|87.63|86.03|87.63|86.03|87.18|85.58|0
1633366520000|2021-10-04 16:55:20|87.48|85.88|88.07|86.47|88.07|86.47|87.48|85.88|0
1633366530000|2021-10-04 16:55:30|87.92|86.32|87.92|86.32|88.07|86.47|87.92|86.32|0
1633366540000|2021-10-04 16:55:40|88.07|86.47|87.77|86.17|88.07|86.47|87.77|86.17|0
1633366550000|2021-10-04 16:55:50|87.92|86.32|88.07|86.47|88.07|86.47|87.92|86.32|0
1633366560000|2021-10-04 16:56:00|87.92|86.32|87.48|85.88|87.92|86.32|87.33|85.73|0
1633366570000|2021-10-04 16:56:10|87.18|85.58|87.48|85.88|87.48|85.88|87.18|85.58|0
1633366580000|2021-10-04 16:56:20|87.62|86.02|88.07|86.47|88.07|86.47|87.62|86.02|0
1633366590000|2021-10-04 16:56:30|87.99|86.39|88.07|86.47|88.07|86.47|87.92|86.32|0
1633366600000|2021-10-04 16:56:40|87.92|86.32|87.92|86.32|88.07|86.47|87.77|86.17|0
1633366610000|2021-10-04 16:56:50|87.77|86.17|87.62|86.02|87.77|86.17|87.62|86.02|0
1633366620000|2021-10-04 16:57:00|87.47|85.87|88.37|86.77|88.37|86.77|87.47|85.87|0
1633366630000|2021-10-04 16:57:10|88.52|86.92|88.52|86.92|88.52|86.92|88.52|86.92|0
1633366640000|2021-10-04 16:57:20|88.66|87.06|88.52|86.92|88.66|87.06|88.37|86.77|0
1633366650000|2021-10-04 16:57:30|88.59|86.99|88.59|86.99|88.66|87.06|88.59|86.99|0
1633366660000|2021-10-04 16:57:40|88.66|87.06|88.22|86.62|88.66|87.06|88.22|86.62|0
1633366670000|2021-10-04 16:57:50|88.36|86.76|88.36|86.76|88.51|86.91|88.36|86.76|0
1633366680000|2021-10-04 16:58:00|88.66|87.06|88.07|86.47|88.66|87.06|88.07|86.47|0
1633366690000|2021-10-04 16:58:10|87.99|86.39|87.92|86.32|87.99|86.39|87.92|86.32|0
1633366700000|2021-10-04 16:58:20|88.07|86.47|88.07|86.47|88.36|86.76|88.07|86.47|0
1633366710000|2021-10-04 16:58:30|88.21|86.61|88.66|87.06|88.66|87.06|88.21|86.61|0
1633366720000|2021-10-04 16:58:40|88.36|86.76|88.36|86.76|88.51|86.91|88.36|86.76|0
1633366730000|2021-10-04 16:58:50|88.51|86.91|88.36|86.76|88.51|86.91|88.36|86.76|0
1633366740000|2021-10-04 16:59:00|87.92|86.32|87.77|86.17|88.06|86.46|87.77|86.17|0
1633366750000|2021-10-04 16:59:10|87.92|86.32|87.62|86.02|87.92|86.32|87.62|86.02|0
1633366760000|2021-10-04 16:59:20|87.47|85.87|86.88|85.28|87.47|85.87|86.88|85.28|0
1633366770000|2021-10-04 16:59:30|87.02|85.42|86.43|84.83|87.17|85.57|86.43|84.83|0
1633366780000|2021-10-04 16:59:40|86.88|85.28|86.5|84.9|86.88|85.28|86.5|84.9|0
1633366790000|2021-10-04 16:59:50|86.58|84.98|86.43|84.83|86.58|84.98|86.43|84.83|0
1633366800000|2021-10-04 17:00:00|85.99|84.39|86.43|84.83|86.43|84.83|85.99|84.39|0
1633366810000|2021-10-04 17:00:10|86.73|85.13|86.73|85.13|87.02|85.42|86.58|84.98|0
1633366820000|2021-10-04 17:00:20|86.58|84.98|86.28|84.68|86.58|84.98|86.28|84.68|0
1633366830000|2021-10-04 17:00:30|86.14|84.54|86.14|84.54|86.14|84.54|86.06|84.46|0
1633366840000|2021-10-04 17:00:40|86.06|84.46|85.4|83.8|86.06|84.46|85.4|83.8|0
1633366850000|2021-10-04 17:00:50|85.26|83.66|85.03|83.43|85.26|83.66|85.03|83.43|0
1633366860000|2021-10-04 17:01:00|84.82|83.22|84.67|83.07|84.82|83.22|84.67|83.07|0
1633366870000|2021-10-04 17:01:10|84.53|82.93|84.96|83.36|84.96|83.36|84.53|82.93|0
1633366880000|2021-10-04 17:01:20|85.03|83.43|84.82|83.22|85.03|83.43|84.82|83.22|0
1633366890000|2021-10-04 17:01:30|84.52|82.92|84.09|82.49|84.52|82.92|84.09|82.49|0
1633366900000|2021-10-04 17:01:40|83.8|82.2|84.23|82.63|84.23|82.63|83.8|82.2|0
1633366910000|2021-10-04 17:01:50|83.94|82.34|84.09|82.49|84.09|82.49|83.94|82.34|0
1633366920000|2021-10-04 17:02:00|84.23|82.63|84.67|83.07|84.82|83.22|84.23|82.63|0
1633366930000|2021-10-04 17:02:10|84.81|83.21|84.96|83.36|85.11|83.51|84.81|83.21|0
1633366940000|2021-10-04 17:02:20|85.11|83.51|84.81|83.21|85.11|83.51|84.67|83.07|0
1633366950000|2021-10-04 17:02:30|85.11|83.51|84.81|83.21|85.11|83.51|84.81|83.21|0
1633366960000|2021-10-04 17:02:40|84.96|83.36|84.74|83.14|84.96|83.36|84.74|83.14|0
1633366970000|2021-10-04 17:02:50|84.38|82.78|84.09|82.49|84.38|82.78|83.94|82.34|0
1633366980000|2021-10-04 17:03:00|83.94|82.34|83.94|82.34|84.01|82.41|83.94|82.34|0
1633366990000|2021-10-04 17:03:10|83.65|82.05|83.36|81.76|83.72|82.12|83.36|81.76|0
1633367000000|2021-10-04 17:03:20|83.22|81.62|83.22|81.62|83.36|81.76|83.22|81.62|0
1633367010000|2021-10-04 17:03:30|83.36|81.76|83.22|81.62|83.36|81.76|83.22|81.62|0
1633367020000|2021-10-04 17:03:40|83.36|81.76|83.22|81.62|83.36|81.76|83.07|81.47|0
1633367030000|2021-10-04 17:03:50|83.36|81.76|83.07|81.47|83.36|81.76|83.07|81.47|0
1633367040000|2021-10-04 17:04:00|82.64|81.04|82.93|81.33|83.07|81.47|82.64|81.04|0
1633367050000|2021-10-04 17:04:10|83.5|81.9|82.78|81.18|83.5|81.9|82.78|81.18|0
1633367060000|2021-10-04 17:04:20|82.93|81.33|82.78|81.18|82.93|81.33|82.78|81.18|0
1633367070000|2021-10-04 17:04:30|82.93|81.33|82.5|80.9|82.93|81.33|82.5|80.9|0
1633367080000|2021-10-04 17:04:40|82.64|81.04|82.49|80.89|82.64|81.04|82.49|80.89|0
1633367090000|2021-10-04 17:04:50|82.64|81.04|82.21|80.61|82.64|81.04|82.21|80.61|0
1633367100000|2021-10-04 17:05:00|82.35|80.75|81.92|80.32|82.35|80.75|81.92|80.32|0
1633367110000|2021-10-04 17:05:10|82.21|80.61|82.06|80.46|82.21|80.61|82.06|80.46|0
1633367120000|2021-10-04 17:05:20|82.35|80.75|82.35|80.75|82.42|80.82|82.21|80.61|0
1633367130000|2021-10-04 17:05:30|82.49|80.89|82.49|80.89|82.49|80.89|82.35|80.75|0
1633367140000|2021-10-04 17:05:40|82.64|81.04|82.78|81.18|82.78|81.18|82.49|80.89|0
1633367150000|2021-10-04 17:05:50|82.49|80.89|82.78|81.18|82.78|81.18|82.49|80.89|0
1633367160000|2021-10-04 17:06:00|83.07|81.47|83.36|81.76|83.36|81.76|83.07|81.47|0
1633367170000|2021-10-04 17:06:10|83.64|82.04|83.64|82.04|83.79|82.19|83.64|82.04|0
1633367180000|2021-10-04 17:06:20|84.08|82.48|83.93|82.33|84.08|82.48|83.93|82.33|0
1633367190000|2021-10-04 17:06:30|84.22|82.62|83.64|82.04|84.22|82.62|83.64|82.04|0
1633367200000|2021-10-04 17:06:40|83.79|82.19|84.37|82.77|84.37|82.77|83.79|82.19|0
1633367210000|2021-10-04 17:06:50|84.22|82.62|83.64|82.04|84.22|82.62|83.5|81.9|0
1633367220000|2021-10-04 17:07:00|83.93|82.33|83.79|82.19|84.08|82.48|83.64|82.04|0
1633367230000|2021-10-04 17:07:10|83.93|82.33|84.08|82.48|84.37|82.77|83.93|82.33|0
1633367240000|2021-10-04 17:07:20|84.22|82.62|84.37|82.77|84.37|82.77|84.08|82.48|0
1633367250000|2021-10-04 17:07:30|84.51|82.91|84.37|82.77|84.51|82.91|84.22|82.62|0
1633367260000|2021-10-04 17:07:40|84.51|82.91|84.37|82.77|84.66|83.06|84.37|82.77|0
1633367270000|2021-10-04 17:07:50|84.51|82.91|84.95|83.35|84.95|83.35|84.51|82.91|0
1633367280000|2021-10-04 17:08:00|84.8|83.2|85.24|83.64|85.24|83.64|84.8|83.2|0
1633367290000|2021-10-04 17:08:10|85.53|83.93|85.53|83.93|85.53|83.93|85.24|83.64|0
1633367300000|2021-10-04 17:08:20|85.39|83.79|85.68|84.08|85.68|84.08|85.39|83.79|0
1633367310000|2021-10-04 17:08:30|85.53|83.93|86.12|84.52|86.12|84.52|85.53|83.93|0
1633367320000|2021-10-04 17:08:40|85.97|84.37|86.56|84.96|86.56|84.96|85.97|84.37|0
1633367330000|2021-10-04 17:08:50|86.71|85.11|86.71|85.11|86.71|85.11|86.71|85.11|0
1633367340000|2021-10-04 17:09:00|86.86|85.26|87.15|85.55|87.15|85.55|86.86|85.26|0
1633367350000|2021-10-04 17:09:10|87.3|85.7|88.79|87.19|88.79|87.19|87.3|85.7|0
1633367360000|2021-10-04 17:09:20|89.69|88.09|88.94|87.34|89.69|88.09|88.79|87.19|0
1633367370000|2021-10-04 17:09:30|89.24|87.64|88.64|87.04|89.24|87.64|88.49|86.89|0
1633367380000|2021-10-04 17:09:40|89.09|87.49|89.24|87.64|89.24|87.64|88.94|87.34|0
1633367390000|2021-10-04 17:09:50|89.09|87.49|89.09|87.49|89.09|87.49|88.94|87.34|0
1633367400000|2021-10-04 17:10:00|88.94|87.34|88.49|86.89|88.94|87.34|88.49|86.89|0
1633367410000|2021-10-04 17:10:10|88.19|86.59|88.49|86.89|88.79|87.19|88.19|86.59|0
1633367420000|2021-10-04 17:10:20|88.11|86.51|88.04|86.44|88.11|86.51|88.04|86.44|0
1633367430000|2021-10-04 17:10:30|88.19|86.59|88.19|86.59|88.19|86.59|88.04|86.44|0
1633367440000|2021-10-04 17:10:40|88.49|86.89|88.64|87.04|88.64|87.04|88.34|86.74|0
1633367450000|2021-10-04 17:10:50|88.34|86.74|88.49|86.89|88.64|87.04|88.34|86.74|0
1633367460000|2021-10-04 17:11:00|88.56|86.96|89.39|87.79|89.39|87.79|88.56|86.96|0
1633367470000|2021-10-04 17:11:10|89.09|87.49|89.24|87.64|89.24|87.64|89.09|87.49|0
1633367480000|2021-10-04 17:11:20|89.39|87.79|89.54|87.94|89.69|88.09|89.39|87.79|0
1633367490000|2021-10-04 17:11:30|89.69|88.09|89.54|87.94|89.69|88.09|89.54|87.94|0
1633367500000|2021-10-04 17:11:40|89.38|87.78|89.53|87.93|89.53|87.93|89.23|87.63|0
1633367510000|2021-10-04 17:11:50|89.69|88.09|90.14|88.54|90.29|88.69|89.69|88.09|0
1633367520000|2021-10-04 17:12:00|89.84|88.24|90.29|88.69|90.44|88.84|89.84|88.24|0
1633367530000|2021-10-04 17:12:10|90.44|88.84|90.14|88.54|90.44|88.84|90.14|88.54|0
1633367540000|2021-10-04 17:12:20|90.29|88.69|90.14|88.54|90.29|88.69|90.14|88.54|0
1633367550000|2021-10-04 17:12:30|90.29|88.69|90.29|88.69|90.44|88.84|90.14|88.54|0
1633367560000|2021-10-04 17:12:40|90.59|88.99|90.74|89.14|90.74|89.14|90.59|88.99|0
1633367570000|2021-10-04 17:12:50|90.59|88.99|90.74|89.14|90.74|89.14|90.59|88.99|0
1633367580000|2021-10-04 17:13:00|90.89|89.29|90.89|89.29|90.89|89.29|90.89|89.29|0
1633367590000|2021-10-04 17:13:10|91.04|89.44|91.04|89.44|91.04|89.44|91.04|89.44|0
1633367600000|2021-10-04 17:13:20|91.19|89.59|91.96|90.36|91.96|90.36|91.19|89.59|0
1633367610000|2021-10-04 17:13:30|92.11|90.51|91.65|90.05|92.26|90.66|91.65|90.05|0
1633367620000|2021-10-04 17:13:40|91.5|89.9|91.19|89.59|91.5|89.9|91.19|89.59|0
1633367630000|2021-10-04 17:13:50|90.89|89.29|90.74|89.14|90.89|89.29|90.74|89.14|0
1633367640000|2021-10-04 17:14:00|90.59|88.99|90.59|88.99|90.74|89.14|90.59|88.99|0
1633367650000|2021-10-04 17:14:10|90.44|88.84|90.43|88.83|90.59|88.99|90.43|88.83|0
1633367660000|2021-10-04 17:14:20|90.59|88.99|90.43|88.83|90.59|88.99|90.43|88.83|0
1633367670000|2021-10-04 17:14:30|90.28|88.68|90.59|88.99|90.59|88.99|90.28|88.68|0
1633367680000|2021-10-04 17:14:40|90.28|88.68|90.74|89.14|90.74|89.14|90.28|88.68|0
1633367690000|2021-10-04 17:14:50|90.58|88.98|91.19|89.59|91.19|89.59|90.58|88.98|0
1633367700000|2021-10-04 17:15:00|90.74|89.14|90.74|89.14|90.74|89.14|90.74|89.14|0
1633367710000|2021-10-04 17:15:10|90.43|88.83|90.43|88.83|90.74|89.14|90.43|88.83|0
1633367720000|2021-10-04 17:15:20|90.74|89.14|90.58|88.98|90.74|89.14|90.58|88.98|0
1633367730000|2021-10-04 17:15:30|90.43|88.83|90.28|88.68|90.43|88.83|90.28|88.68|0
1633367740000|2021-10-04 17:15:40|90.43|88.83|90.13|88.53|90.43|88.83|90.13|88.53|0
1633367750000|2021-10-04 17:15:50|90.28|88.68|89.83|88.23|90.28|88.68|89.83|88.23|0
1633367760000|2021-10-04 17:16:00|90.13|88.53|89.98|88.38|90.13|88.53|89.98|88.38|0
1633367770000|2021-10-04 17:16:10|89.83|88.23|89.53|87.93|89.98|88.38|89.53|87.93|0
1633367780000|2021-10-04 17:16:20|89.07|87.47|89.53|87.93|89.53|87.93|89.07|87.47|0
1633367790000|2021-10-04 17:16:30|89.37|87.77|89.07|87.47|89.37|87.77|88.92|87.32|0
1633367800000|2021-10-04 17:16:40|89.22|87.62|89.22|87.62|89.22|87.62|88.77|87.17|0
1633367810000|2021-10-04 17:16:50|89.07|87.47|88.92|87.32|89.07|87.47|88.92|87.32|0
1633367820000|2021-10-04 17:17:00|88.77|87.17|88.18|86.58|88.92|87.32|88.18|86.58|0
1633367830000|2021-10-04 17:17:10|88.32|86.72|88.18|86.58|88.32|86.72|88.18|86.58|0
1633367840000|2021-10-04 17:17:20|88.25|86.65|87.88|86.28|88.25|86.65|87.88|86.28|0
1633367850000|2021-10-04 17:17:30|88.17|86.57|87.88|86.28|88.32|86.72|87.88|86.28|0
1633367860000|2021-10-04 17:17:40|88.03|86.43|88.03|86.43|88.32|86.72|88.03|86.43|0
1633367870000|2021-10-04 17:17:50|87.88|86.28|87.88|86.28|87.88|86.28|87.73|86.13|0
1633367880000|2021-10-04 17:18:00|88.32|86.72|88.92|87.32|88.92|87.32|88.17|86.57|0
1633367890000|2021-10-04 17:18:10|88.77|87.17|88.62|87.02|88.77|87.17|88.47|86.87|0
1633367900000|2021-10-04 17:18:20|88.47|86.87|88.47|86.87|88.62|87.02|88.47|86.87|0
1633367910000|2021-10-04 17:18:30|88.77|87.17|88.77|87.17|88.92|87.32|88.77|87.17|0
1633367920000|2021-10-04 17:18:40|88.92|87.32|89.07|87.47|89.07|87.47|88.77|87.17|0
1633367930000|2021-10-04 17:18:50|88.92|87.32|88.62|87.02|88.92|87.32|88.62|87.02|0
1633367940000|2021-10-04 17:19:00|88.47|86.87|88.92|87.32|88.92|87.32|88.47|86.87|0
1633367950000|2021-10-04 17:19:10|88.77|87.17|88.47|86.87|88.77|87.17|88.47|86.87|0
1633367960000|2021-10-04 17:19:20|88.77|87.17|88.92|87.32|88.92|87.32|88.62|87.02|0
1633367970000|2021-10-04 17:19:30|89.07|87.47|89.07|87.47|89.07|87.47|88.92|87.32|0
1633367980000|2021-10-04 17:19:40|88.92|87.32|88.47|86.87|88.92|87.32|88.47|86.87|0
1633367990000|2021-10-04 17:19:50|88.62|87.02|88.47|86.87|88.62|87.02|88.47|86.87|0
1633368000000|2021-10-04 17:20:00|88.62|87.02|88.32|86.72|88.62|87.02|88.32|86.72|0
1633368010000|2021-10-04 17:20:10|88.17|86.57|88.02|86.42|88.17|86.57|88.02|86.42|0
1633368020000|2021-10-04 17:20:20|87.87|86.27|87.42|85.82|87.87|86.27|87.42|85.82|0
1633368030000|2021-10-04 17:20:30|87.28|85.68|87.42|85.82|87.42|85.82|87.28|85.68|0
1633368040000|2021-10-04 17:20:40|87.13|85.53|87.28|85.68|87.28|85.68|86.83|85.23|0
1633368050000|2021-10-04 17:20:50|87.42|85.82|87.13|85.53|87.42|85.82|87.13|85.53|0
1633368060000|2021-10-04 17:21:00|87.42|85.82|87.72|86.12|87.72|86.12|87.42|85.82|0
1633368070000|2021-10-04 17:21:10|87.57|85.97|86.98|85.38|87.57|85.97|86.98|85.38|0
1633368080000|2021-10-04 17:21:20|87.2|85.6|86.53|84.93|87.2|85.6|86.53|84.93|0
1633368090000|2021-10-04 17:21:30|86.68|85.08|86.83|85.23|86.83|85.23|86.68|85.08|0
1633368100000|2021-10-04 17:21:40|86.53|84.93|86.68|85.08|86.68|85.08|86.53|84.93|0
1633368110000|2021-10-04 17:21:50|86.83|85.23|86.83|85.23|86.83|85.23|86.68|85.08|0
1633368120000|2021-10-04 17:22:00|86.53|84.93|87.27|85.67|87.42|85.82|86.53|84.93|0
1633368130000|2021-10-04 17:22:10|87.12|85.52|87.12|85.52|87.27|85.67|86.98|85.38|0
1633368140000|2021-10-04 17:22:20|86.83|85.23|86.83|85.23|86.83|85.23|86.68|85.08|0
1633368150000|2021-10-04 17:22:30|86.68|85.08|87.72|86.12|87.72|86.12|86.68|85.08|0
1633368160000|2021-10-04 17:22:40|88.01|86.41|87.87|86.27|88.01|86.41|87.87|86.27|0
1633368170000|2021-10-04 17:22:50|88.01|86.41|88.61|87.01|88.91|87.31|88.01|86.41|0
1633368180000|2021-10-04 17:23:00|88.31|86.71|88.16|86.56|88.31|86.71|88.16|86.56|0
1633368190000|2021-10-04 17:23:10|88.01|86.41|88.31|86.71|88.31|86.71|88.01|86.41|0
1633368200000|2021-10-04 17:23:20|88.91|87.31|89.06|87.46|89.06|87.46|88.76|87.16|0
1633368210000|2021-10-04 17:23:30|89.51|87.91|89.36|87.76|89.51|87.91|89.36|87.76|0
1633368220000|2021-10-04 17:23:40|89.51|87.91|89.21|87.61|89.51|87.91|89.21|87.61|0
1633368230000|2021-10-04 17:23:50|89.36|87.76|88.76|87.16|89.36|87.76|88.76|87.16|0
1633368240000|2021-10-04 17:24:00|88.61|87.01|89.06|87.46|89.06|87.46|88.61|87.01|0
1633368250000|2021-10-04 17:24:10|88.91|87.31|89.36|87.76|89.36|87.76|88.91|87.31|0
1633368260000|2021-10-04 17:24:20|89.21|87.61|89.66|88.06|89.66|88.06|89.21|87.61|0
1633368270000|2021-10-04 17:24:30|89.81|88.21|89.81|88.21|89.81|88.21|89.51|87.91|0
1633368280000|2021-10-04 17:24:40|89.96|88.36|89.66|88.06|89.96|88.36|89.66|88.06|0
1633368290000|2021-10-04 17:24:50|89.51|87.91|89.51|87.91|89.51|87.91|89.36|87.76|0
1633368300000|2021-10-04 17:25:00|89.36|87.76|88.91|87.31|89.36|87.76|88.91|87.31|0
1633368310000|2021-10-04 17:25:10|89.06|87.46|89.06|87.46|89.06|87.46|88.76|87.16|0
1633368320000|2021-10-04 17:25:20|89.21|87.61|89.36|87.76|89.51|87.91|89.21|87.61|0
1633368330000|2021-10-04 17:25:30|89.51|87.91|89.21|87.61|89.51|87.91|89.21|87.61|0
1633368340000|2021-10-04 17:25:40|88.68|87.08|88.46|86.86|88.68|87.08|88.46|86.86|0
1633368350000|2021-10-04 17:25:50|88.61|87.01|88.16|86.56|88.61|87.01|88.16|86.56|0
1633368360000|2021-10-04 17:26:00|88.61|87.01|88.9|87.3|88.9|87.3|88.46|86.86|0
1633368370000|2021-10-04 17:26:10|88.31|86.71|88.31|86.71|88.75|87.15|88.31|86.71|0
1633368380000|2021-10-04 17:26:20|88.16|86.56|87.71|86.11|88.16|86.56|87.71|86.11|0
1633368390000|2021-10-04 17:26:30|87.86|86.26|87.86|86.26|87.86|86.26|87.71|86.11|0
1633368400000|2021-10-04 17:26:40|88.01|86.41|88.01|86.41|88.16|86.56|87.86|86.26|0
1633368410000|2021-10-04 17:26:50|87.86|86.26|88.75|87.15|88.75|87.15|87.86|86.26|0
1633368420000|2021-10-04 17:27:00|88.9|87.3|88.9|87.3|88.9|87.3|88.9|87.3|0
1633368430000|2021-10-04 17:27:10|88.75|87.15|88.75|87.15|88.75|87.15|88.6|87|0
1633368440000|2021-10-04 17:27:20|88.6|87|88.75|87.15|88.75|87.15|88.3|86.7|0
1633368450000|2021-10-04 17:27:30|88.6|87|89.05|87.45|89.05|87.45|88.6|87|0
1633368460000|2021-10-04 17:27:40|88.75|87.15|88.75|87.15|88.75|87.15|88.6|87|0
1633368470000|2021-10-04 17:27:50|88.45|86.85|88.3|86.7|88.75|87.15|88.3|86.7|0
1633368480000|2021-10-04 17:28:00|88.45|86.85|88.6|87|89.05|87.45|88.45|86.85|0
1633368490000|2021-10-04 17:28:10|88|86.4|87.56|85.96|88|86.4|87.56|85.96|0
1633368500000|2021-10-04 17:28:20|87.41|85.81|86.67|85.07|87.41|85.81|86.67|85.07|0
1633368510000|2021-10-04 17:28:30|86.37|84.77|86.37|84.77|86.52|84.92|86.37|84.77|0
1633368520000|2021-10-04 17:28:40|86.67|85.07|86.67|85.07|86.81|85.21|86.67|85.07|0
1633368530000|2021-10-04 17:28:50|87.11|85.51|86.67|85.07|87.11|85.51|86.67|85.07|0
1633368540000|2021-10-04 17:29:00|86.52|84.92|86.67|85.07|86.96|85.36|86.52|84.92|0
1633368550000|2021-10-04 17:29:10|86.96|85.36|86.96|85.36|86.96|85.36|86.67|85.07|0
1633368560000|2021-10-04 17:29:20|86.81|85.21|86.22|84.62|86.81|85.21|86.22|84.62|0
1633368570000|2021-10-04 17:29:30|86.37|84.77|86.37|84.77|86.52|84.92|86.37|84.77|0
1633368580000|2021-10-04 17:29:40|86.52|84.92|85.93|84.33|86.52|84.92|85.93|84.33|0
1633368590000|2021-10-04 17:29:50|85.63|84.03|86.07|84.47|86.07|84.47|85.63|84.03|0
1633368600000|2021-10-04 17:30:00|86.22|84.62|86.81|85.21|86.81|85.21|86.22|84.62|0
1633368610000|2021-10-04 17:30:10|87.26|85.66|88.75|87.15|88.75|87.15|87.26|85.66|0
1633368620000|2021-10-04 17:30:20|89.05|87.45|88.9|87.3|89.2|87.6|88.9|87.3|0
1633368630000|2021-10-04 17:30:30|88.6|87|87.4|85.8|88.6|87|87.4|85.8|0
1633368640000|2021-10-04 17:30:40|87.55|85.95|88.89|87.29|88.89|87.29|87.55|85.95|0
1633368650000|2021-10-04 17:30:50|88.6|87|88.59|86.99|88.74|87.14|88.59|86.99|0
1633368660000|2021-10-04 17:31:00|88.15|86.55|87.11|85.51|88.15|86.55|87.11|85.51|0
1633368670000|2021-10-04 17:31:10|87.25|85.65|87.55|85.95|87.55|85.95|87.25|85.65|0
1633368680000|2021-10-04 17:31:20|87.25|85.65|86.51|84.91|87.25|85.65|86.51|84.91|0
1633368690000|2021-10-04 17:31:30|86.37|84.77|86.66|85.06|86.66|85.06|86.37|84.77|0
1633368700000|2021-10-04 17:31:40|86.96|85.36|86.66|85.06|86.96|85.36|86.51|84.91|0
1633368710000|2021-10-04 17:31:50|86.37|84.77|86.37|84.77|86.66|85.06|86.37|84.77|0
1633368720000|2021-10-04 17:32:00|86.51|84.91|86.51|84.91|86.96|85.36|86.51|84.91|0
1633368730000|2021-10-04 17:32:10|86.66|85.06|86.81|85.21|86.81|85.21|86.51|84.91|0
1633368740000|2021-10-04 17:32:20|86.66|85.06|87.1|85.5|87.1|85.5|86.66|85.06|0
1633368750000|2021-10-04 17:32:30|87.25|85.65|86.51|84.91|87.25|85.65|86.51|84.91|0
1633368760000|2021-10-04 17:32:40|86.36|84.76|86.36|84.76|86.51|84.91|86.36|84.76|0
1633368770000|2021-10-04 17:32:50|86.51|84.91|86.22|84.62|86.81|85.21|86.22|84.62|0
1633368780000|2021-10-04 17:33:00|86.51|84.91|86.95|85.35|86.95|85.35|86.51|84.91|0
1633368790000|2021-10-04 17:33:10|87.1|85.5|87.4|85.8|88.14|86.54|87.1|85.5|0
1633368800000|2021-10-04 17:33:20|87.25|85.65|87.55|85.95|87.69|86.09|87.25|85.65|0
1633368810000|2021-10-04 17:33:30|88.14|86.54|87.84|86.24|88.14|86.54|87.84|86.24|0
1633368820000|2021-10-04 17:33:40|87.4|85.8|87.69|86.09|87.69|86.09|87.4|85.8|0
1633368830000|2021-10-04 17:33:50|87.84|86.24|87.69|86.09|87.99|86.39|87.69|86.09|0
1633368840000|2021-10-04 17:34:00|87.84|86.24|88.29|86.69|88.29|86.69|87.84|86.24|0
1633368850000|2021-10-04 17:34:10|87.99|86.39|88.14|86.54|88.29|86.69|87.99|86.39|0
1633368860000|2021-10-04 17:34:20|88.44|86.84|88.29|86.69|88.44|86.84|88.14|86.54|0
1633368870000|2021-10-04 17:34:30|88.14|86.54|87.84|86.24|88.14|86.54|87.84|86.24|0
1633368880000|2021-10-04 17:34:40|88.14|86.54|87.99|86.39|88.14|86.54|87.99|86.39|0
1633368890000|2021-10-04 17:34:50|88.74|87.14|88.89|87.29|89.04|87.44|88.74|87.14|0
1633368900000|2021-10-04 17:35:00|88.74|87.14|88.29|86.69|88.74|87.14|88.29|86.69|0
1633368910000|2021-10-04 17:35:10|88.44|86.84|88.14|86.54|88.44|86.84|87.84|86.24|0
1633368920000|2021-10-04 17:35:20|87.84|86.24|87.69|86.09|87.99|86.39|87.39|85.79|0
1633368930000|2021-10-04 17:35:30|88.14|86.54|88.44|86.84|88.44|86.84|87.99|86.39|0
1633368940000|2021-10-04 17:35:40|88.73|87.13|88.73|87.13|88.73|87.13|88.73|87.13|0
1633368950000|2021-10-04 17:35:50|88.88|87.28|89.33|87.73|89.33|87.73|88.88|87.28|0
1633368960000|2021-10-04 17:36:00|89.03|87.43|88.88|87.28|89.03|87.43|88.73|87.13|0
1633368970000|2021-10-04 17:36:10|88.29|86.69|88.28|86.68|88.43|86.83|88.14|86.54|0
1633368980000|2021-10-04 17:36:20|88.43|86.83|87.99|86.39|88.43|86.83|87.99|86.39|0
1633368990000|2021-10-04 17:36:30|88.13|86.53|88.13|86.53|88.13|86.53|88.13|86.53|0
1633369000000|2021-10-04 17:36:40|87.99|86.39|88.58|86.98|88.58|86.98|87.99|86.39|0
1633369010000|2021-10-04 17:36:50|88.43|86.83|88.21|86.61|88.43|86.83|88.21|86.61|0
1633369020000|2021-10-04 17:37:00|88.43|86.83|88.43|86.83|88.58|86.98|88.43|86.83|0
1633369030000|2021-10-04 17:37:10|88.28|86.68|88.28|86.68|88.58|86.98|88.28|86.68|0
1633369040000|2021-10-04 17:37:20|88.43|86.83|88.28|86.68|88.43|86.83|88.13|86.53|0
1633369050000|2021-10-04 17:37:30|88.43|86.83|88.28|86.68|88.43|86.83|88.28|86.68|0
1633369060000|2021-10-04 17:37:40|88.43|86.83|88.88|87.28|88.88|87.28|88.43|86.83|0
1633369070000|2021-10-04 17:37:50|89.18|87.58|89.48|87.88|89.78|88.18|89.18|87.58|0
1633369080000|2021-10-04 17:38:00|89.33|87.73|88.88|87.28|89.48|87.88|88.88|87.28|0
1633369090000|2021-10-04 17:38:10|89.18|87.58|88.88|87.28|89.18|87.58|88.88|87.28|0
1633369100000|2021-10-04 17:38:20|88.8|87.2|88.28|86.68|88.8|87.2|88.28|86.68|0
1633369110000|2021-10-04 17:38:30|88.43|86.83|88.58|86.98|88.73|87.13|88.43|86.83|0
1633369120000|2021-10-04 17:38:40|88.73|87.13|88.58|86.98|88.73|87.13|88.43|86.83|0
1633369130000|2021-10-04 17:38:50|88.43|86.83|88.13|86.53|88.43|86.83|88.13|86.53|0
1633369140000|2021-10-04 17:39:00|88.58|86.98|88.13|86.53|88.58|86.98|87.98|86.38|0
1633369150000|2021-10-04 17:39:10|88.58|86.98|88.73|87.13|88.88|87.28|88.58|86.98|0
1633369160000|2021-10-04 17:39:20|88.88|87.28|89.03|87.43|89.18|87.58|88.88|87.28|0
1633369170000|2021-10-04 17:39:30|89.33|87.73|89.63|88.03|89.63|88.03|89.33|87.73|0
1633369180000|2021-10-04 17:39:40|89.48|87.88|89.63|88.03|89.63|88.03|89.48|87.88|0
1633369190000|2021-10-04 17:39:50|89.78|88.18|89.93|88.33|89.93|88.33|89.78|88.18|0
1633369200000|2021-10-04 17:40:00|89.63|88.03|89.03|87.43|89.63|88.03|89.03|87.43|0
1633369210000|2021-10-04 17:40:10|89.48|87.88|89.63|88.03|89.78|88.18|89.48|87.88|0
1633369220000|2021-10-04 17:40:20|89.48|87.88|89.48|87.88|89.63|88.03|89.48|87.88|0
1633369230000|2021-10-04 17:40:30|89.32|87.72|89.02|87.42|89.47|87.87|89.02|87.42|0
1633369240000|2021-10-04 17:40:40|88.72|87.12|89.02|87.42|89.02|87.42|88.72|87.12|0
1633369250000|2021-10-04 17:40:50|88.87|87.27|88.87|87.27|88.87|87.27|88.57|86.97|0
1633369260000|2021-10-04 17:41:00|88.57|86.97|88.13|86.53|88.57|86.97|88.13|86.53|0
1633369270000|2021-10-04 17:41:10|88.27|86.67|87.83|86.23|88.27|86.67|87.83|86.23|0
1633369280000|2021-10-04 17:41:20|87.68|86.08|86.79|85.19|87.68|86.08|86.79|85.19|0
1633369290000|2021-10-04 17:41:30|87.01|85.41|86.79|85.19|87.01|85.41|86.64|85.04|0
1633369300000|2021-10-04 17:41:40|86.94|85.34|86.94|85.34|87.08|85.48|86.94|85.34|0
1633369310000|2021-10-04 17:41:50|87.08|85.48|87.68|86.08|87.68|86.08|87.08|85.48|0
1633369320000|2021-10-04 17:42:00|87.83|86.23|87.97|86.37|87.97|86.37|87.68|86.08|0
1633369330000|2021-10-04 17:42:10|88.27|86.67|88.27|86.67|88.27|86.67|88.12|86.52|0
1633369340000|2021-10-04 17:42:20|88.42|86.82|89.02|87.42|89.02|87.42|88.42|86.82|0
1633369350000|2021-10-04 17:42:30|88.72|87.12|88.87|87.27|88.87|87.27|88.72|87.12|0
1633369360000|2021-10-04 17:42:40|88.72|87.12|88.42|86.82|88.72|87.12|88.42|86.82|0
1633369370000|2021-10-04 17:42:50|88.12|86.52|88.57|86.97|88.57|86.97|87.97|86.37|0
1633369380000|2021-10-04 17:43:00|88.27|86.67|88.42|86.82|88.42|86.82|88.27|86.67|0
1633369390000|2021-10-04 17:43:10|88.12|86.52|88.12|86.52|88.27|86.67|88.12|86.52|0
1633369400000|2021-10-04 17:43:20|88.27|86.67|88.12|86.52|88.27|86.67|87.97|86.37|0
1633369410000|2021-10-04 17:43:30|87.97|86.37|88.72|87.12|88.72|87.12|87.97|86.37|0
1633369420000|2021-10-04 17:43:40|88.57|86.97|88.72|87.12|88.72|87.12|88.57|86.97|0
1633369430000|2021-10-04 17:43:50|88.57|86.97|88.42|86.82|88.57|86.97|88.42|86.82|0
1633369440000|2021-10-04 17:44:00|88.57|86.97|88.72|87.12|88.72|87.12|88.27|86.67|0
1633369450000|2021-10-04 17:44:10|88.57|86.97|88.72|87.12|88.72|87.12|88.57|86.97|0
1633369460000|2021-10-04 17:44:20|88.87|87.27|89.02|87.42|89.02|87.42|88.87|87.27|0
1633369470000|2021-10-04 17:44:30|89.17|87.57|88.87|87.27|89.32|87.72|88.87|87.27|0
1633369480000|2021-10-04 17:44:40|88.72|87.12|88.42|86.82|88.72|87.12|88.42|86.82|0
1633369490000|2021-10-04 17:44:50|88.57|86.97|88.57|86.97|88.64|87.04|88.57|86.97|0
1633369500000|2021-10-04 17:45:00|88.27|86.67|88.86|87.26|88.86|87.26|88.12|86.52|0
1633369510000|2021-10-04 17:45:10|89.01|87.41|88.56|86.96|89.01|87.41|88.56|86.96|0
1633369520000|2021-10-04 17:45:20|88.27|86.67|88.71|87.11|88.71|87.11|88.27|86.67|0
1633369530000|2021-10-04 17:45:30|88.56|86.96|88.19|86.59|88.56|86.96|88.19|86.59|0
1633369540000|2021-10-04 17:45:40|88.41|86.81|88.26|86.66|88.41|86.81|88.26|86.66|0
1633369550000|2021-10-04 17:45:50|88.56|86.96|88.12|86.52|88.56|86.96|88.12|86.52|0
1633369560000|2021-10-04 17:46:00|87.97|86.37|88.26|86.66|88.26|86.66|87.97|86.37|0
1633369570000|2021-10-04 17:46:10|88.11|86.51|88.11|86.51|88.26|86.66|87.97|86.37|0
1633369580000|2021-10-04 17:46:20|87.67|86.07|87.97|86.37|88.11|86.51|87.67|86.07|0
1633369590000|2021-10-04 17:46:30|87.67|86.07|87.82|86.22|87.82|86.22|87.67|86.07|0
1633369600000|2021-10-04 17:46:40|87.67|86.07|87.82|86.22|87.82|86.22|87.67|86.07|0
1633369610000|2021-10-04 17:46:50|87.67|86.07|87.82|86.22|87.82|86.22|87.67|86.07|0
1633369620000|2021-10-04 17:47:00|87.96|86.36|87.81|86.21|87.96|86.36|87.81|86.21|0
1633369630000|2021-10-04 17:47:10|87.67|86.07|87.67|86.07|87.67|86.07|87.52|85.92|0
1633369640000|2021-10-04 17:47:20|87.52|85.92|87.52|85.92|87.52|85.92|87.37|85.77|0
1633369650000|2021-10-04 17:47:30|87.37|85.77|87.37|85.77|87.37|85.77|87.37|85.77|0
1633369660000|2021-10-04 17:47:40|87.22|85.62|87.52|85.92|87.52|85.92|87.22|85.62|0
1633369670000|2021-10-04 17:47:50|87.66|86.06|87.22|85.62|87.81|86.21|87.22|85.62|0
1633369680000|2021-10-04 17:48:00|87.66|86.06|87.37|85.77|87.66|86.06|87.37|85.77|0
1633369690000|2021-10-04 17:48:10|87.52|85.92|87.37|85.77|87.52|85.92|87.37|85.77|0
1633369700000|2021-10-04 17:48:20|87.51|85.91|87.66|86.06|87.66|86.06|87.51|85.91|0
1633369710000|2021-10-04 17:48:30|88.26|86.66|88.71|87.11|88.71|87.11|88.26|86.66|0
1633369720000|2021-10-04 17:48:40|88.56|86.96|89.01|87.41|89.01|87.41|88.56|86.96|0
1633369730000|2021-10-04 17:48:50|89.31|87.71|89.61|88.01|89.76|88.16|89.31|87.71|0
1633369740000|2021-10-04 17:49:00|89.46|87.86|89.01|87.41|89.46|87.86|89.01|87.41|0
1633369750000|2021-10-04 17:49:10|89.46|87.86|90.06|88.46|90.06|88.46|89.46|87.86|0
1633369760000|2021-10-04 17:49:20|90.21|88.61|89.31|87.71|90.21|88.61|89.31|87.71|0
1633369770000|2021-10-04 17:49:30|89.46|87.86|89.61|88.01|89.76|88.16|89.46|87.86|0
1633369780000|2021-10-04 17:49:40|89.76|88.16|90.36|88.76|90.36|88.76|89.76|88.16|0
1633369790000|2021-10-04 17:49:50|90.06|88.46|90.06|88.46|90.21|88.61|90.06|88.46|0
1633369800000|2021-10-04 17:50:00|90.36|88.76|89.61|88.01|90.36|88.76|89.61|88.01|0
1633369810000|2021-10-04 17:50:10|89.76|88.16|89.91|88.31|89.91|88.31|89.76|88.16|0
1633369820000|2021-10-04 17:50:20|89.76|88.16|89.76|88.16|89.76|88.16|89.6|88|0
1633369830000|2021-10-04 17:50:30|89.6|88|90.36|88.76|90.36|88.76|89.6|88|0
1633369840000|2021-10-04 17:50:40|90.51|88.91|90.36|88.76|90.66|89.06|90.36|88.76|0
1633369850000|2021-10-04 17:50:50|90.51|88.91|90.81|89.21|90.97|89.37|90.51|88.91|0
1633369860000|2021-10-04 17:51:00|90.51|88.91|90.66|89.06|90.66|89.06|90.51|88.91|0
1633369870000|2021-10-04 17:51:10|90.51|88.91|90.36|88.76|90.51|88.91|90.36|88.76|0
1633369880000|2021-10-04 17:51:20|90.21|88.61|90.06|88.46|90.21|88.61|89.9|88.3|0
1633369890000|2021-10-04 17:51:30|90.05|88.45|89.9|88.3|90.05|88.45|89.9|88.3|0
1633369900000|2021-10-04 17:51:40|89.75|88.15|89.6|88|89.75|88.15|89.6|88|0
1633369910000|2021-10-04 17:51:50|89.37|87.77|89.37|87.77|89.37|87.77|89.37|87.77|0
1633369920000|2021-10-04 17:52:00|89.9|88.3|89.75|88.15|89.9|88.3|89.45|87.85|0
1633369930000|2021-10-04 17:52:10|89.6|88|88.7|87.1|89.6|88|88.7|87.1|0
1633369940000|2021-10-04 17:52:20|88.85|87.25|88.7|87.1|89|87.4|88.7|87.1|0
1633369950000|2021-10-04 17:52:30|89|87.4|88.55|86.95|89|87.4|88.55|86.95|0
1633369960000|2021-10-04 17:52:40|87.8|86.2|87.95|86.35|87.95|86.35|87.51|85.91|0
1633369970000|2021-10-04 17:52:50|87.8|86.2|87.95|86.35|87.95|86.35|87.8|86.2|0
1633369980000|2021-10-04 17:53:00|88.25|86.65|88.1|86.5|88.62|87.02|88.1|86.5|0
1633369990000|2021-10-04 17:53:10|87.95|86.35|87.65|86.05|87.95|86.35|87.65|86.05|0
1633370000000|2021-10-04 17:53:20|87.8|86.2|87.8|86.2|87.8|86.2|87.65|86.05|0
1633370010000|2021-10-04 17:53:30|87.65|86.05|87.87|86.27|87.87|86.27|87.65|86.05|0
1633370020000|2021-10-04 17:53:40|87.95|86.35|87.8|86.2|88.1|86.5|87.8|86.2|0
1633370030000|2021-10-04 17:53:50|87.95|86.35|88.1|86.5|88.4|86.8|87.95|86.35|0
1633370040000|2021-10-04 17:54:00|87.95|86.35|88.25|86.65|88.25|86.65|87.95|86.35|0
1633370050000|2021-10-04 17:54:10|88.55|86.95|88.4|86.8|88.55|86.95|88.4|86.8|0
1633370060000|2021-10-04 17:54:20|88.25|86.65|88.25|86.65|88.4|86.8|88.25|86.65|0
1633370070000|2021-10-04 17:54:30|88.1|86.5|87.8|86.2|88.1|86.5|87.8|86.2|0
1633370080000|2021-10-04 17:54:40|87.95|86.35|88.25|86.65|88.25|86.65|87.95|86.35|0
1633370090000|2021-10-04 17:54:50|88.54|86.94|88.25|86.65|88.54|86.94|88.25|86.65|0
1633370100000|2021-10-04 17:55:00|88.4|86.8|88.17|86.57|88.54|86.94|88.17|86.57|0
1633370110000|2021-10-04 17:55:10|88.1|86.5|87.95|86.35|88.1|86.5|87.8|86.2|0
1633370120000|2021-10-04 17:55:20|87.8|86.2|87.2|85.6|87.8|86.2|87.2|85.6|0
1633370130000|2021-10-04 17:55:30|87.35|85.75|87.2|85.6|87.35|85.75|87.2|85.6|0
1633370140000|2021-10-04 17:55:40|87.05|85.45|87.13|85.53|87.13|85.53|87.05|85.45|0
1633370150000|2021-10-04 17:55:50|87.05|85.45|86.76|85.16|87.05|85.45|86.76|85.16|0
1633370160000|2021-10-04 17:56:00|87.05|85.45|87.35|85.75|87.65|86.05|87.05|85.45|0
1633370170000|2021-10-04 17:56:10|87.65|86.05|87.35|85.75|87.65|86.05|87.35|85.75|0
1633370180000|2021-10-04 17:56:20|87.2|85.6|87.35|85.75|87.35|85.75|87.05|85.45|0
1633370190000|2021-10-04 17:56:30|87.5|85.9|87.35|85.75|87.5|85.9|87.05|85.45|0
1633370200000|2021-10-04 17:56:40|87.65|86.05|87.65|86.05|87.65|86.05|87.5|85.9|0
1633370210000|2021-10-04 17:56:50|87.79|86.19|87.2|85.6|87.79|86.19|87.2|85.6|0
1633370220000|2021-10-04 17:57:00|87.42|85.82|87.5|85.9|87.5|85.9|87.35|85.75|0
1633370230000|2021-10-04 17:57:10|87.35|85.75|87.2|85.6|87.35|85.75|87.2|85.6|0
1633370240000|2021-10-04 17:57:20|87.12|85.52|87.35|85.75|87.35|85.75|87.05|85.45|0
1633370250000|2021-10-04 17:57:30|87.2|85.6|86.75|85.15|87.2|85.6|86.61|85.01|0
1633370260000|2021-10-04 17:57:40|87.05|85.45|86.75|85.15|87.05|85.45|86.61|85.01|0
1633370270000|2021-10-04 17:57:50|86.9|85.3|86.9|85.3|86.9|85.3|86.75|85.15|0
1633370280000|2021-10-04 17:58:00|87.05|85.45|87.05|85.45|87.12|85.52|87.05|85.45|0
1633370290000|2021-10-04 17:58:10|87.2|85.6|86.75|85.15|87.2|85.6|86.75|85.15|0
1633370300000|2021-10-04 17:58:20|87.05|85.45|87.35|85.75|87.35|85.75|87.05|85.45|0
1633370310000|2021-10-04 17:58:30|87.49|85.89|87.79|86.19|87.94|86.34|87.49|85.89|0
1633370320000|2021-10-04 17:58:40|88.01|86.41|87.64|86.04|88.09|86.49|87.64|86.04|0
1633370330000|2021-10-04 17:58:50|87.49|85.89|87.05|85.45|87.49|85.89|87.05|85.45|0
1633370340000|2021-10-04 17:59:00|87.2|85.6|87.34|85.74|87.49|85.89|87.2|85.6|0
1633370350000|2021-10-04 17:59:10|87.2|85.6|87.2|85.6|87.2|85.6|87.05|85.45|0
1633370360000|2021-10-04 17:59:20|87.19|85.59|87.05|85.45|87.19|85.59|86.9|85.3|0
1633370370000|2021-10-04 17:59:30|87.19|85.59|87.05|85.45|87.19|85.59|86.9|85.3|0
1633370380000|2021-10-04 17:59:40|87.34|85.74|87.34|85.74|87.34|85.74|87.34|85.74|0
1633370390000|2021-10-04 17:59:50|87.05|85.45|86.75|85.15|87.05|85.45|86.75|85.15|0
1633370400000|2021-10-04 18:00:00|86.6|85|87.19|85.59|87.19|85.59|86.6|85|0
1633370410000|2021-10-04 18:00:10|87.04|85.44|89.43|87.83|89.43|87.83|87.04|85.44|0
1633370420000|2021-10-04 18:00:20|90.95|89.35|90.64|89.04|91.1|89.5|90.64|89.04|0
1633370430000|2021-10-04 18:00:30|90.19|88.59|89.28|87.68|90.19|88.59|88.83|87.23|0
1633370440000|2021-10-04 18:00:40|88.53|86.93|88.53|86.93|88.53|86.93|88.23|86.63|0
1633370450000|2021-10-04 18:00:50|88.38|86.78|88.23|86.63|88.38|86.78|88.08|86.48|0
1633370460000|2021-10-04 18:01:00|87.79|86.19|87.64|86.04|87.79|86.19|87.04|85.44|0
1633370470000|2021-10-04 18:01:10|87.93|86.33|87.79|86.19|87.93|86.33|87.64|86.04|0
1633370480000|2021-10-04 18:01:20|87.93|86.33|87.93|86.33|88.08|86.48|87.93|86.33|0
1633370490000|2021-10-04 18:01:30|88.68|87.08|90.19|88.59|90.19|88.59|88.68|87.08|0
1633370500000|2021-10-04 18:01:40|90.18|88.58|90.71|89.11|90.71|89.11|90.18|88.58|0
1633370510000|2021-10-04 18:01:50|90.49|88.89|90.34|88.74|90.49|88.89|90.03|88.43|0
1633370520000|2021-10-04 18:02:00|89.58|87.98|89.13|87.53|89.58|87.98|88.98|87.38|0
1633370530000|2021-10-04 18:02:10|89.5|87.9|88.53|86.93|89.5|87.9|88.53|86.93|0
1633370540000|2021-10-04 18:02:20|87.93|86.33|88.53|86.93|88.53|86.93|87.93|86.33|0
1633370550000|2021-10-04 18:02:30|88.98|87.38|89.13|87.53|89.28|87.68|88.98|87.38|0
1633370560000|2021-10-04 18:02:40|88.98|87.38|88.68|87.08|88.98|87.38|88.53|86.93|0
1633370570000|2021-10-04 18:02:50|88.53|86.93|89.05|87.45|89.05|87.45|88.38|86.78|0
1633370580000|2021-10-04 18:03:00|88.98|87.38|88.98|87.38|89.13|87.53|88.98|87.38|0
1633370590000|2021-10-04 18:03:10|88.83|87.23|88.08|86.48|88.83|87.23|88.08|86.48|0
1633370600000|2021-10-04 18:03:20|88.53|86.93|88.38|86.78|88.53|86.93|88.23|86.63|0
1633370610000|2021-10-04 18:03:30|88.08|86.48|87.93|86.33|88.08|86.48|87.93|86.33|0
1633370620000|2021-10-04 18:03:40|88.23|86.63|88.68|87.08|88.83|87.23|88.23|86.63|0
1633370630000|2021-10-04 18:03:50|88.23|86.63|88.53|86.93|88.53|86.93|88.23|86.63|0
1633370640000|2021-10-04 18:04:00|88.38|86.78|88.53|86.93|88.53|86.93|88.38|86.78|0
1633370650000|2021-10-04 18:04:10|88.82|87.22|89.43|87.83|89.43|87.83|88.82|87.22|0
1633370660000|2021-10-04 18:04:20|89.27|87.67|89.88|88.28|89.88|88.28|89.27|87.67|0
1633370670000|2021-10-04 18:04:30|89.73|88.13|89.12|87.52|89.73|88.13|89.12|87.52|0
1633370680000|2021-10-04 18:04:40|88.97|87.37|88.97|87.37|89.27|87.67|88.97|87.37|0
1633370690000|2021-10-04 18:04:50|89.12|87.52|89.27|87.67|89.27|87.67|89.12|87.52|0
1633370700000|2021-10-04 18:05:00|89.42|87.82|90.03|88.43|90.4|88.8|89.42|87.82|0
1633370710000|2021-10-04 18:05:10|90.18|88.58|89.27|87.67|90.18|88.58|89.12|87.52|0
1633370720000|2021-10-04 18:05:20|88.97|87.37|88.82|87.22|88.97|87.37|88.52|86.92|0
1633370730000|2021-10-04 18:05:30|88.67|87.07|88.37|86.77|88.82|87.22|88.22|86.62|0
1633370740000|2021-10-04 18:05:40|88.22|86.62|89.27|87.67|89.27|87.67|88.22|86.62|0
1633370750000|2021-10-04 18:05:50|89.12|87.52|89.57|87.97|89.57|87.97|89.12|87.52|0
1633370760000|2021-10-04 18:06:00|89.87|88.27|89.87|88.27|89.87|88.27|89.72|88.12|0
1633370770000|2021-10-04 18:06:10|90.02|88.42|90.48|88.88|90.63|89.03|90.02|88.42|0
1633370780000|2021-10-04 18:06:20|90.63|89.03|90.63|89.03|90.93|89.33|90.63|89.03|0
1633370790000|2021-10-04 18:06:30|90.48|88.88|90.93|89.33|90.93|89.33|90.33|88.73|0
1633370800000|2021-10-04 18:06:40|91.08|89.48|91.08|89.48|91.24|89.64|90.93|89.33|0
1633370810000|2021-10-04 18:06:50|90.93|89.33|90.93|89.33|90.93|89.33|90.78|89.18|0
1633370820000|2021-10-04 18:07:00|90.78|89.18|90.55|88.95|90.78|89.18|90.55|88.95|0
1633370830000|2021-10-04 18:07:10|90.93|89.33|90.93|89.33|91.08|89.48|90.93|89.33|0
1633370840000|2021-10-04 18:07:20|91.08|89.48|91.08|89.48|91.08|89.48|90.93|89.33|0
1633370850000|2021-10-04 18:07:30|90.93|89.33|91.54|89.94|91.54|89.94|90.93|89.33|0
1633370860000|2021-10-04 18:07:40|91.39|89.79|92|90.4|92.15|90.55|91.39|89.79|0
1633370870000|2021-10-04 18:07:50|91.84|90.24|92.46|90.86|92.46|90.86|91.84|90.24|0
1633370880000|2021-10-04 18:08:00|92.3|90.7|92|90.4|92.3|90.7|91.92|90.32|0
1633370890000|2021-10-04 18:08:10|91.84|90.24|92|90.4|92|90.4|91.84|90.24|0
1633370900000|2021-10-04 18:08:20|92.3|90.7|92|90.4|92.3|90.7|92|90.4|0
1633370910000|2021-10-04 18:08:30|92.15|90.55|91.92|90.32|92.15|90.55|91.84|90.24|0
1633370920000|2021-10-04 18:08:40|91.99|90.39|92.15|90.55|92.15|90.55|91.99|90.39|0
1633370930000|2021-10-04 18:08:50|91.99|90.39|91.69|90.09|91.99|90.39|91.54|89.94|0
1633370940000|2021-10-04 18:09:00|91.54|89.94|91.84|90.24|92.15|90.55|91.54|89.94|0
1633370950000|2021-10-04 18:09:10|91.69|90.09|92.15|90.55|92.15|90.55|91.69|90.09|0
1633370960000|2021-10-04 18:09:20|91.84|90.24|91.69|90.09|91.84|90.24|91.54|89.94|0
1633370970000|2021-10-04 18:09:30|91.54|89.94|91.69|90.09|91.69|90.09|91.54|89.94|0
1633370980000|2021-10-04 18:09:40|91.53|89.93|91.53|89.93|91.53|89.93|91.38|89.78|0
1633370990000|2021-10-04 18:09:50|91.38|89.78|90.93|89.33|91.38|89.78|90.93|89.33|0
1633371000000|2021-10-04 18:10:00|90.47|88.87|90.93|89.33|90.93|89.33|90.47|88.87|0
1633371010000|2021-10-04 18:10:10|91.38|89.78|91.38|89.78|91.38|89.78|91.08|89.48|0
1633371020000|2021-10-04 18:10:20|91.53|89.93|91.08|89.48|91.53|89.93|91.08|89.48|0
1633371030000|2021-10-04 18:10:30|91.23|89.63|90.47|88.87|91.23|89.63|90.47|88.87|0
1633371040000|2021-10-04 18:10:40|90.02|88.42|90.62|89.02|90.62|89.02|90.02|88.42|0
1633371050000|2021-10-04 18:10:50|90.47|88.87|91.08|89.48|91.08|89.48|90.47|88.87|0
1633371060000|2021-10-04 18:11:00|91.23|89.63|90.92|89.32|91.23|89.63|90.92|89.32|0
1633371070000|2021-10-04 18:11:10|90.77|89.17|90.47|88.87|90.77|89.17|90.47|88.87|0
1633371080000|2021-10-04 18:11:20|90.32|88.72|90.16|88.56|90.47|88.87|90.16|88.56|0
1633371090000|2021-10-04 18:11:30|90.01|88.41|90.16|88.56|90.16|88.56|90.01|88.41|0
1633371100000|2021-10-04 18:11:40|90.01|88.41|89.71|88.11|90.01|88.41|89.71|88.11|0
1633371110000|2021-10-04 18:11:50|89.56|87.96|88.96|87.36|89.56|87.96|88.66|87.06|0
1633371120000|2021-10-04 18:12:00|89.56|87.96|89.11|87.51|89.56|87.96|89.11|87.51|0
1633371130000|2021-10-04 18:12:10|89.26|87.66|89.26|87.66|89.41|87.81|89.26|87.66|0
1633371140000|2021-10-04 18:12:20|89.18|87.58|88.66|87.06|89.18|87.58|88.66|87.06|0
1633371150000|2021-10-04 18:12:30|88.21|86.61|87.32|85.72|88.21|86.61|87.32|85.72|0
1633371160000|2021-10-04 18:12:40|87.46|85.86|87.02|85.42|87.46|85.86|87.02|85.42|0
1633371170000|2021-10-04 18:12:50|87.17|85.57|87.31|85.71|87.46|85.86|87.02|85.42|0
1633371180000|2021-10-04 18:13:00|86.43|84.83|86.57|84.97|86.57|84.97|86.43|84.83|0
1633371190000|2021-10-04 18:13:10|86.87|85.27|86.72|85.12|86.87|85.27|86.72|85.12|0
1633371200000|2021-10-04 18:13:20|86.87|85.27|87.17|85.57|87.17|85.57|86.87|85.27|0
1633371210000|2021-10-04 18:13:30|87.31|85.71|87.17|85.57|87.38|85.78|87.17|85.57|0
1633371220000|2021-10-04 18:13:40|87.16|85.56|87.16|85.56|87.46|85.86|87.16|85.56|0
1633371230000|2021-10-04 18:13:50|87.31|85.71|87.76|86.16|87.76|86.16|87.31|85.71|0
1633371240000|2021-10-04 18:14:00|87.61|86.01|87.31|85.71|87.76|86.16|87.31|85.71|0
1633371250000|2021-10-04 18:14:10|87.02|85.42|87.02|85.42|87.16|85.56|87.02|85.42|0
1633371260000|2021-10-04 18:14:20|86.87|85.27|86.42|84.82|86.87|85.27|86.13|84.53|0
1633371270000|2021-10-04 18:14:30|86.28|84.68|86.87|85.27|86.87|85.27|86.28|84.68|0
1633371280000|2021-10-04 18:14:40|86.94|85.34|87.16|85.56|87.16|85.56|86.94|85.34|0
1633371290000|2021-10-04 18:14:50|87.31|85.71|87.31|85.71|87.46|85.86|87.31|85.71|0
1633371300000|2021-10-04 18:15:00|87.01|85.41|88.05|86.45|88.05|86.45|87.01|85.41|0
1633371310000|2021-10-04 18:15:10|88.2|86.6|88.35|86.75|88.5|86.9|88.13|86.53|0
1633371320000|2021-10-04 18:15:20|87.9|86.3|87.76|86.16|88.05|86.45|87.61|86.01|0
1633371330000|2021-10-04 18:15:30|87.9|86.3|87.76|86.16|87.9|86.3|87.61|86.01|0
1633371340000|2021-10-04 18:15:40|87.61|86.01|87.46|85.86|87.76|86.16|87.46|85.86|0
1633371350000|2021-10-04 18:15:50|87.61|86.01|88.2|86.6|88.2|86.6|87.31|85.71|0
1633371360000|2021-10-04 18:16:00|88.42|86.82|88.8|87.2|88.95|87.35|88.42|86.82|0
1633371370000|2021-10-04 18:16:10|88.65|87.05|88.95|87.35|88.95|87.35|88.5|86.9|0
1633371380000|2021-10-04 18:16:20|89.4|87.8|89.25|87.65|89.4|87.8|89.1|87.5|0
1633371390000|2021-10-04 18:16:30|88.95|87.35|88.65|87.05|88.95|87.35|88.5|86.9|0
1633371400000|2021-10-04 18:16:40|88.5|86.9|88.8|87.2|88.8|87.2|88.5|86.9|0
1633371410000|2021-10-04 18:16:50|88.65|87.05|88.35|86.75|88.72|87.12|88.35|86.75|0
1633371420000|2021-10-04 18:17:00|88.2|86.6|88.65|87.05|88.65|87.05|88.2|86.6|0
1633371430000|2021-10-04 18:17:10|87.75|86.15|87.31|85.71|87.75|86.15|87.31|85.71|0
1633371440000|2021-10-04 18:17:20|87.45|85.85|87.38|85.78|87.6|86|87.38|85.78|0
1633371450000|2021-10-04 18:17:30|87.53|85.93|88.12|86.52|88.2|86.6|87.53|85.93|0
1633371460000|2021-10-04 18:17:40|88.05|86.45|87.9|86.3|88.05|86.45|87.82|86.22|0
1633371470000|2021-10-04 18:17:50|88.2|86.6|88.05|86.45|88.2|86.6|88.05|86.45|0
1633371480000|2021-10-04 18:18:00|88.27|86.67|88.5|86.9|88.65|87.05|88.2|86.6|0
1633371490000|2021-10-04 18:18:10|88.8|87.2|88.8|87.2|88.95|87.35|88.8|87.2|0
1633371500000|2021-10-04 18:18:20|89.1|87.5|89.4|87.8|89.4|87.8|89.1|87.5|0
1633371510000|2021-10-04 18:18:30|89.55|87.95|89.32|87.72|89.55|87.95|89.32|87.72|0
1633371520000|2021-10-04 18:18:40|89.25|87.65|89.4|87.8|89.4|87.8|89.25|87.65|0
1633371530000|2021-10-04 18:18:50|89.55|87.95|90.15|88.55|90.15|88.55|89.55|87.95|0
1633371540000|2021-10-04 18:19:00|89.92|88.32|89.55|87.95|89.92|88.32|89.55|87.95|0
1633371550000|2021-10-04 18:19:10|89.7|88.1|90.15|88.55|90.15|88.55|89.7|88.1|0
1633371560000|2021-10-04 18:19:20|90|88.4|90.6|89|90.6|89|90|88.4|0
1633371570000|2021-10-04 18:19:30|90.45|88.85|90|88.4|90.45|88.85|90|88.4|0
1633371580000|2021-10-04 18:19:40|90.15|88.55|89.85|88.25|90.15|88.55|89.85|88.25|0
1633371590000|2021-10-04 18:19:50|90|88.4|90.15|88.55|90.3|88.7|90|88.4|0
1633371600000|2021-10-04 18:20:00|90.6|89|90.45|88.85|90.6|89|90.45|88.85|0
1633371610000|2021-10-04 18:20:10|90.9|89.3|90.45|88.85|91.06|89.46|90.45|88.85|0
1633371620000|2021-10-04 18:20:20|90.3|88.7|89.99|88.39|90.3|88.7|89.99|88.39|0
1633371630000|2021-10-04 18:20:30|90.15|88.55|90.15|88.55|90.15|88.55|89.84|88.24|0
1633371640000|2021-10-04 18:20:40|90.75|89.15|91.82|90.22|91.82|90.22|90.75|89.15|0
1633371650000|2021-10-04 18:20:50|91.28|89.68|91.66|90.06|91.66|90.06|91.28|89.68|0
1633371660000|2021-10-04 18:21:00|91.36|89.76|90.6|89|91.36|89.76|90.6|89|0
1633371670000|2021-10-04 18:21:10|90.75|89.15|91.66|90.06|91.66|90.06|90.75|89.15|0
1633371680000|2021-10-04 18:21:20|91.97|90.37|91.51|89.91|91.97|90.37|91.51|89.91|0
1633371690000|2021-10-04 18:21:30|91.36|89.76|91.36|89.76|91.36|89.76|91.36|89.76|0
1633371700000|2021-10-04 18:21:40|91.21|89.61|91.51|89.91|91.51|89.91|91.21|89.61|0
1633371710000|2021-10-04 18:21:50|91.66|90.06|92.12|90.52|92.12|90.52|91.66|90.06|0
1633371720000|2021-10-04 18:22:00|91.97|90.37|92.27|90.67|92.27|90.67|91.97|90.37|0
1633371730000|2021-10-04 18:22:10|92.35|90.75|92.43|90.83|92.89|91.29|92.35|90.75|0
1633371740000|2021-10-04 18:22:20|92.58|90.98|92.43|90.83|92.58|90.98|92.27|90.67|0
1633371750000|2021-10-04 18:22:30|92.58|90.98|92.73|91.13|92.73|91.13|92.58|90.98|0
1633371760000|2021-10-04 18:22:40|92.89|91.29|93.35|91.75|93.35|91.75|92.89|91.29|0
1633371770000|2021-10-04 18:22:50|93.27|91.67|93.66|92.06|93.66|92.06|93.27|91.67|0
1633371780000|2021-10-04 18:23:00|93.35|91.75|93.58|91.98|93.66|92.06|93.35|91.75|0
1633371790000|2021-10-04 18:23:10|93.5|91.9|93.66|92.06|93.66|92.06|93.5|91.9|0
1633371800000|2021-10-04 18:23:20|93.81|92.21|93.65|92.05|93.81|92.21|93.65|92.05|0
1633371810000|2021-10-04 18:23:30|93.81|92.21|93.81|92.21|93.81|92.21|93.81|92.21|0
1633371820000|2021-10-04 18:23:40|93.65|92.05|93.5|91.9|93.81|92.21|93.5|91.9|0
1633371830000|2021-10-04 18:23:50|93.96|92.36|93.65|92.05|93.96|92.36|93.65|92.05|0
1633371840000|2021-10-04 18:24:00|93.96|92.36|93.65|92.05|93.96|92.36|93.5|91.9|0
1633371850000|2021-10-04 18:24:10|93.5|91.9|93.19|91.59|93.5|91.9|93.04|91.44|0
1633371860000|2021-10-04 18:24:20|93.5|91.9|93.04|91.44|93.5|91.9|93.04|91.44|0
1633371870000|2021-10-04 18:24:30|92.73|91.13|92.73|91.13|92.88|91.28|92.73|91.13|0
1633371880000|2021-10-04 18:24:40|92.57|90.97|92.42|90.82|92.57|90.97|92.42|90.82|0
1633371890000|2021-10-04 18:24:50|91.81|90.21|91.66|90.06|91.81|90.21|91.66|90.06|0
1633371900000|2021-10-04 18:25:00|91.5|89.9|89.68|88.08|91.5|89.9|89.68|88.08|0
1633371910000|2021-10-04 18:25:10|89.53|87.93|89.53|87.93|89.83|88.23|89.53|87.93|0
1633371920000|2021-10-04 18:25:20|89.83|88.23|90.14|88.54|90.14|88.54|89.83|88.23|0
1633371930000|2021-10-04 18:25:30|90.44|88.84|90.29|88.69|90.44|88.84|90.21|88.61|0
1633371940000|2021-10-04 18:25:40|90.14|88.54|89.98|88.38|90.14|88.54|89.68|88.08|0
1633371950000|2021-10-04 18:25:50|90.29|88.69|91.04|89.44|91.04|89.44|90.29|88.69|0
1633371960000|2021-10-04 18:26:00|90.74|89.14|90.44|88.84|90.89|89.29|90.44|88.84|0
1633371970000|2021-10-04 18:26:10|90.74|89.14|90.74|89.14|90.74|89.14|90.74|89.14|0
1633371980000|2021-10-04 18:26:20|90.44|88.84|90.59|88.99|90.74|89.14|90.44|88.84|0
1633371990000|2021-10-04 18:26:30|90.36|88.76|90.13|88.53|90.44|88.84|90.13|88.53|0
1633372000000|2021-10-04 18:26:40|89.98|88.38|89.38|87.78|89.98|88.38|89.23|87.63|0
1633372010000|2021-10-04 18:26:50|89.6|88|89.23|87.63|89.6|88|89.23|87.63|0
1633372020000|2021-10-04 18:27:00|89.38|87.78|89.53|87.93|89.68|88.08|89.38|87.78|0
1633372030000|2021-10-04 18:27:10|88.93|87.33|89.23|87.63|89.23|87.63|88.48|86.88|0
1633372040000|2021-10-04 18:27:20|89.53|87.93|89.68|88.08|89.68|88.08|89.38|87.78|0
1633372050000|2021-10-04 18:27:30|89.83|88.23|89.38|87.78|89.83|88.23|89.38|87.78|0
1633372060000|2021-10-04 18:27:40|89.53|87.93|89.53|87.93|89.68|88.08|89.53|87.93|0
1633372070000|2021-10-04 18:27:50|89.83|88.23|89.68|88.08|89.83|88.23|89.68|88.08|0
1633372080000|2021-10-04 18:28:00|89.23|87.63|88.63|87.03|89.23|87.63|88.63|87.03|0
1633372090000|2021-10-04 18:28:10|88.48|86.88|88.48|86.88|88.48|86.88|88.33|86.73|0
1633372100000|2021-10-04 18:28:20|88.47|86.87|88.77|87.17|88.77|87.17|88.47|86.87|0
1633372110000|2021-10-04 18:28:30|88.92|87.32|88.92|87.32|88.92|87.32|88.77|87.17|0
1633372120000|2021-10-04 18:28:40|88.85|87.25|88.92|87.32|88.92|87.32|88.77|87.17|0
1633372130000|2021-10-04 18:28:50|88.77|87.17|88.55|86.95|88.77|87.17|88.47|86.87|0
1633372140000|2021-10-04 18:29:00|88.47|86.87|88.47|86.87|88.62|87.02|88.47|86.87|0
1633372150000|2021-10-04 18:29:10|88.32|86.72|88.32|86.72|88.77|87.17|88.32|86.72|0
1633372160000|2021-10-04 18:29:20|88.77|87.17|88.92|87.32|89.22|87.62|88.77|87.17|0
1633372170000|2021-10-04 18:29:30|88.77|87.17|89.52|87.92|89.52|87.92|88.77|87.17|0
1633372180000|2021-10-04 18:29:40|89.6|88|89.82|88.22|89.82|88.22|89.6|88|0
1633372190000|2021-10-04 18:29:50|89.9|88.3|89.07|87.47|89.9|88.3|89.07|87.47|0
1633372200000|2021-10-04 18:30:00|88.92|87.32|89.37|87.77|89.37|87.77|88.92|87.32|0
1633372210000|2021-10-04 18:30:10|89.82|88.22|89.67|88.07|89.82|88.22|89.67|88.07|0
1633372220000|2021-10-04 18:30:20|89.22|87.62|89.37|87.77|89.37|87.77|89.22|87.62|0
1633372230000|2021-10-04 18:30:30|89.52|87.92|89.22|87.62|89.52|87.92|89.22|87.62|0
1633372240000|2021-10-04 18:30:40|89.52|87.92|89.52|87.92|89.67|88.07|89.37|87.77|0
1633372250000|2021-10-04 18:30:50|89.67|88.07|90.43|88.83|90.43|88.83|89.67|88.07|0
1633372260000|2021-10-04 18:31:00|89.67|88.07|90.12|88.52|90.12|88.52|89.67|88.07|0
1633372270000|2021-10-04 18:31:10|89.97|88.37|90.12|88.52|90.12|88.52|89.97|88.37|0
1633372280000|2021-10-04 18:31:20|89.82|88.22|89.97|88.37|90.12|88.52|89.82|88.22|0
1633372290000|2021-10-04 18:31:30|89.82|88.22|89.97|88.37|89.97|88.37|89.82|88.22|0
1633372300000|2021-10-04 18:31:40|89.89|88.29|89.37|87.77|89.89|88.29|89.07|87.47|0
1633372310000|2021-10-04 18:31:50|89.22|87.62|89.22|87.62|89.37|87.77|89.22|87.62|0
1633372320000|2021-10-04 18:32:00|89.07|87.47|88.77|87.17|89.22|87.62|88.77|87.17|0
1633372330000|2021-10-04 18:32:10|88.17|86.57|88.62|87.02|88.62|87.02|88.17|86.57|0
1633372340000|2021-10-04 18:32:20|88.47|86.87|88.92|87.32|89.07|87.47|88.47|86.87|0
1633372350000|2021-10-04 18:32:30|88.77|87.17|88.77|87.17|89.07|87.47|88.69|87.09|0
1633372360000|2021-10-04 18:32:40|88.62|87.02|87.72|86.12|88.62|87.02|87.72|86.12|0
1633372370000|2021-10-04 18:32:50|87.42|85.82|86.83|85.23|87.42|85.82|86.83|85.23|0
1633372380000|2021-10-04 18:33:00|86.75|85.15|87.72|86.12|87.72|86.12|86.75|85.15|0
1633372390000|2021-10-04 18:33:10|87.79|86.19|87.72|86.12|87.79|86.19|87.42|85.82|0
1633372400000|2021-10-04 18:33:20|87.57|85.97|88.31|86.71|88.31|86.71|87.57|85.97|0
1633372410000|2021-10-04 18:33:30|88.46|86.86|88.91|87.31|88.91|87.31|88.46|86.86|0
1633372420000|2021-10-04 18:33:40|88.61|87.01|88.39|86.79|88.61|87.01|88.31|86.71|0
1633372430000|2021-10-04 18:33:50|88.31|86.71|87.87|86.27|88.31|86.71|87.87|86.27|0
1633372440000|2021-10-04 18:34:00|88.01|86.41|88.01|86.41|88.01|86.41|87.87|86.27|0
1633372450000|2021-10-04 18:34:10|87.87|86.27|88.53|86.93|88.61|87.01|87.87|86.27|0
1633372460000|2021-10-04 18:34:20|88.31|86.71|89.36|87.76|89.36|87.76|88.31|86.71|0
1633372470000|2021-10-04 18:34:30|89.66|88.06|89.06|87.46|89.66|88.06|89.06|87.46|0
1633372480000|2021-10-04 18:34:40|89.21|87.61|88.91|87.31|89.21|87.61|88.91|87.31|0
1633372490000|2021-10-04 18:34:50|88.76|87.16|88.46|86.86|88.76|87.16|88.46|86.86|0
1633372500000|2021-10-04 18:35:00|88.16|86.56|88.61|87.01|88.61|87.01|88.01|86.41|0
1633372510000|2021-10-04 18:35:10|88.76|87.16|88.16|86.56|88.76|87.16|88.16|86.56|0
1633372520000|2021-10-04 18:35:20|88.31|86.71|88.46|86.86|88.61|87.01|88.31|86.71|0
1633372530000|2021-10-04 18:35:30|88.16|86.56|87.42|85.82|88.16|86.56|87.12|85.52|0
1633372540000|2021-10-04 18:35:40|87.12|85.52|87.12|85.52|87.12|85.52|86.67|85.07|0
1633372550000|2021-10-04 18:35:50|86.97|85.37|87.12|85.52|87.12|85.52|86.97|85.37|0
1633372560000|2021-10-04 18:36:00|87.42|85.82|86.97|85.37|87.42|85.82|86.97|85.37|0
1633372570000|2021-10-04 18:36:10|87.41|85.81|87.12|85.52|87.41|85.81|87.12|85.52|0
1633372580000|2021-10-04 18:36:20|87.27|85.67|87.86|86.26|87.86|86.26|87.27|85.67|0
1633372590000|2021-10-04 18:36:30|88.01|86.41|87.56|85.96|88.01|86.41|87.56|85.96|0
1633372600000|2021-10-04 18:36:40|87.41|85.81|87.26|85.66|87.41|85.81|87.26|85.66|0
1633372610000|2021-10-04 18:36:50|86.97|85.37|87.12|85.52|87.12|85.52|86.97|85.37|0
1633372620000|2021-10-04 18:37:00|87.56|85.96|87.56|85.96|87.56|85.96|87.56|85.96|0
1633372630000|2021-10-04 18:37:10|87.71|86.11|87.41|85.81|87.71|86.11|87.41|85.81|0
1633372640000|2021-10-04 18:37:20|87.71|86.11|87.86|86.26|87.86|86.26|87.71|86.11|0
1633372650000|2021-10-04 18:37:30|87.71|86.11|88.31|86.71|88.31|86.71|87.71|86.11|0
1633372660000|2021-10-04 18:37:40|88.46|86.86|88.31|86.71|88.61|87.01|88.31|86.71|0
1633372670000|2021-10-04 18:37:50|88.6|87|88.6|87|88.75|87.15|88.6|87|0
1633372680000|2021-10-04 18:38:00|88.9|87.3|88.6|87|88.9|87.3|88.45|86.85|0
1633372690000|2021-10-04 18:38:10|88.45|86.85|88.01|86.41|88.45|86.85|87.71|86.11|0
1633372700000|2021-10-04 18:38:20|87.86|86.26|89.35|87.75|89.35|87.75|87.86|86.26|0
1633372710000|2021-10-04 18:38:30|89.28|87.68|90.18|88.58|90.18|88.58|89.28|87.68|0
1633372720000|2021-10-04 18:38:40|89.96|88.36|89.65|88.05|89.96|88.36|89.2|87.6|0
1633372730000|2021-10-04 18:38:50|89.5|87.9|89.35|87.75|89.5|87.9|89.35|87.75|0
1633372740000|2021-10-04 18:39:00|89.65|88.05|89.8|88.2|89.8|88.2|89.65|88.05|0
1633372750000|2021-10-04 18:39:10|89.5|87.9|90.56|88.96|90.56|88.96|89.5|87.9|0
1633372760000|2021-10-04 18:39:20|89.96|88.36|89.96|88.36|89.96|88.36|89.96|88.36|0
1633372770000|2021-10-04 18:39:30|90.11|88.51|90.26|88.66|90.41|88.81|90.11|88.51|0
1633372780000|2021-10-04 18:39:40|90.11|88.51|89.65|88.05|90.11|88.51|89.65|88.05|0
1633372790000|2021-10-04 18:39:50|89.5|87.9|89.5|87.9|89.65|88.05|89.5|87.9|0
1633372800000|2021-10-04 18:40:00|89.2|87.6|88.45|86.85|89.2|87.6|88.45|86.85|0
1633372810000|2021-10-04 18:40:10|88.6|87|88.6|87|88.6|87|88.3|86.7|0
1633372820000|2021-10-04 18:40:20|88.45|86.85|88.45|86.85|88.6|87|88.45|86.85|0
1633372830000|2021-10-04 18:40:30|88.6|87|88.6|87|88.6|87|88.3|86.7|0
1633372840000|2021-10-04 18:40:40|88.75|87.15|88.75|87.15|88.9|87.3|88.75|87.15|0
1633372850000|2021-10-04 18:40:50|88.6|87|88.45|86.85|88.6|87|88.3|86.7|0
1633372860000|2021-10-04 18:41:00|88.75|87.15|88.9|87.3|89.05|87.45|88.75|87.15|0
1633372870000|2021-10-04 18:41:10|88.75|87.15|88.6|87|88.75|87.15|88.6|87|0
1633372880000|2021-10-04 18:41:20|88.45|86.85|88.9|87.3|88.9|87.3|88.45|86.85|0
1633372890000|2021-10-04 18:41:30|89.2|87.6|89.05|87.45|89.2|87.6|89.05|87.45|0
1633372900000|2021-10-04 18:41:40|88.6|87|88.9|87.3|88.9|87.3|88.6|87|0
1633372910000|2021-10-04 18:41:50|89.05|87.45|88.3|86.7|89.05|87.45|88.3|86.7|0
1633372920000|2021-10-04 18:42:00|88.45|86.85|89.35|87.75|89.35|87.75|88.3|86.7|0
1633372930000|2021-10-04 18:42:10|89.5|87.9|89.35|87.75|89.5|87.9|89.35|87.75|0
1633372940000|2021-10-04 18:42:20|89.95|88.35|89.2|87.6|89.95|88.35|89.2|87.6|0
1633372950000|2021-10-04 18:42:30|89.35|87.75|89.35|87.75|89.35|87.75|89.35|87.75|0
1633372960000|2021-10-04 18:42:40|90.1|88.5|89.65|88.05|90.1|88.5|89.65|88.05|0
1633372970000|2021-10-04 18:42:50|89.95|88.35|90.55|88.95|90.55|88.95|89.95|88.35|0
1633372980000|2021-10-04 18:43:00|90.86|89.26|90.86|89.26|91.31|89.71|90.86|89.26|0
1633372990000|2021-10-04 18:43:10|90.4|88.8|90.86|89.26|90.86|89.26|90.4|88.8|0
1633373000000|2021-10-04 18:43:20|90.55|88.95|90.86|89.26|90.86|89.26|90.55|88.95|0
1633373010000|2021-10-04 18:43:30|90.25|88.65|90.7|89.1|90.7|89.1|90.25|88.65|0
1633373020000|2021-10-04 18:43:40|90.25|88.65|90.4|88.8|90.55|88.95|90.25|88.65|0
1633373030000|2021-10-04 18:43:50|90.55|88.95|90.7|89.1|90.7|89.1|90.55|88.95|0
1633373040000|2021-10-04 18:44:00|90.85|89.25|91.31|89.71|91.31|89.71|90.85|89.25|0
1633373050000|2021-10-04 18:44:10|91.16|89.56|91.01|89.41|91.16|89.56|90.85|89.25|0
1633373060000|2021-10-04 18:44:20|90.85|89.25|90.4|88.8|90.85|89.25|90.25|88.65|0
1633373070000|2021-10-04 18:44:30|90.1|88.5|90.32|88.72|90.32|88.72|90.1|88.5|0
1633373080000|2021-10-04 18:44:40|90.25|88.65|91.01|89.41|91.01|89.41|90.25|88.65|0
1633373090000|2021-10-04 18:44:50|90.85|89.25|91|89.4|91|89.4|90.85|89.25|0
1633373100000|2021-10-04 18:45:00|90.7|89.1|91.16|89.56|91.16|89.56|90.7|89.1|0
1633373110000|2021-10-04 18:45:10|90.85|89.25|91.16|89.56|91.31|89.71|90.85|89.25|0
1633373120000|2021-10-04 18:45:20|91|89.4|91.31|89.71|91.31|89.71|90.85|89.25|0
1633373140000|2021-10-04 18:45:40|91.16|89.56|91.16|89.56|91.16|89.56|91|89.4|0
1633373150000|2021-10-04 18:45:50|91.31|89.71|91.31|89.71|91.31|89.71|91.15|89.55|0
1633373160000|2021-10-04 18:46:00|91.92|90.32|91.92|90.32|91.92|90.32|91.61|90.01|0
1633373170000|2021-10-04 18:46:10|92.07|90.47|91.92|90.32|92.07|90.47|91.92|90.32|0
1633373180000|2021-10-04 18:46:20|92.22|90.62|92.22|90.62|92.22|90.62|92.22|90.62|0
1633373190000|2021-10-04 18:46:30|92.07|90.47|92.22|90.62|92.22|90.62|91.92|90.32|0
1633373200000|2021-10-04 18:46:40|92.07|90.47|92.53|90.93|92.53|90.93|92.07|90.47|0
1633373210000|2021-10-04 18:46:50|92.45|90.85|92.37|90.77|92.53|90.93|92.37|90.77|0
1633373220000|2021-10-04 18:47:00|92.22|90.62|91.61|90.01|92.22|90.62|91.61|90.01|0
1633373230000|2021-10-04 18:47:10|91.76|90.16|91.61|90.01|91.76|90.16|91.46|89.86|0
1633373240000|2021-10-04 18:47:20|91.3|89.7|90.85|89.25|91.3|89.7|90.85|89.25|0
1633373250000|2021-10-04 18:47:30|91|89.4|91.3|89.7|91.3|89.7|90.7|89.1|0
1633373260000|2021-10-04 18:47:40|91.76|90.16|91.91|90.31|91.91|90.31|91.61|90.01|0
1633373270000|2021-10-04 18:47:50|91.76|90.16|92.07|90.47|92.07|90.47|91.76|90.16|0
1633373280000|2021-10-04 18:48:00|92.22|90.62|92.07|90.47|92.22|90.62|91.91|90.31|0
1633373290000|2021-10-04 18:48:10|92.37|90.77|91.76|90.16|92.37|90.77|91.76|90.16|0
1633373300000|2021-10-04 18:48:20|91.45|89.85|91.61|90.01|91.76|90.16|91.45|89.85|0
1633373310000|2021-10-04 18:48:30|91.76|90.16|91.91|90.31|91.91|90.31|91.76|90.16|0
1633373320000|2021-10-04 18:48:40|92.06|90.46|91.91|90.31|92.06|90.46|91.91|90.31|0
1633373330000|2021-10-04 18:48:50|92.22|90.62|92.52|90.92|92.52|90.92|92.22|90.62|0
1633373340000|2021-10-04 18:49:00|92.83|91.23|92.83|91.23|92.83|91.23|92.75|91.15|0
1633373350000|2021-10-04 18:49:10|92.9|91.3|93.29|91.69|93.29|91.69|92.9|91.3|0
1633373360000|2021-10-04 18:49:20|93.76|92.16|93.76|92.16|93.91|92.31|93.76|92.16|0
1633373370000|2021-10-04 18:49:30|93.91|92.31|93.76|92.16|94.07|92.47|93.76|92.16|0
1633373380000|2021-10-04 18:49:40|93.91|92.31|93.91|92.31|93.91|92.31|93.91|92.31|0
1633373390000|2021-10-04 18:49:50|94.06|92.46|93.91|92.31|94.06|92.46|93.91|92.31|0
1633373400000|2021-10-04 18:50:00|93.6|92|93.29|91.69|93.6|92|93.29|91.69|0
1633373410000|2021-10-04 18:50:10|92.98|91.38|93.75|92.15|93.75|92.15|92.98|91.38|0
1633373420000|2021-10-04 18:50:20|93.6|92|93.75|92.15|93.91|92.31|93.6|92|0
1633373430000|2021-10-04 18:50:30|93.6|92|93.91|92.31|93.91|92.31|93.6|92|0
1633373440000|2021-10-04 18:50:40|93.75|92.15|93.75|92.15|93.91|92.31|93.75|92.15|0
1633373450000|2021-10-04 18:50:50|93.6|92|93.75|92.15|93.75|92.15|93.52|91.92|0
1633373460000|2021-10-04 18:51:00|93.29|91.69|92.83|91.23|93.29|91.69|92.83|91.23|0
1633373470000|2021-10-04 18:51:10|92.67|91.07|92.21|90.61|92.67|91.07|92.21|90.61|0
1633373480000|2021-10-04 18:51:20|92.37|90.77|92.21|90.61|92.37|90.77|92.21|90.61|0
1633373490000|2021-10-04 18:51:30|92.37|90.77|91.91|90.31|92.52|90.92|91.91|90.31|0
1633373500000|2021-10-04 18:51:40|92.06|90.46|91.6|90|92.06|90.46|91.6|90|0
1633373510000|2021-10-04 18:51:50|91.45|89.85|91.45|89.85|91.45|89.85|91.45|89.85|0
1633373520000|2021-10-04 18:52:00|91.29|89.69|90.84|89.24|91.29|89.69|90.69|89.09|0
1633373530000|2021-10-04 18:52:10|91.45|89.85|90.99|89.39|91.6|90|90.99|89.39|0
1633373540000|2021-10-04 18:52:20|91.29|89.69|91.45|89.85|91.6|90|91.29|89.69|0
1633373550000|2021-10-04 18:52:30|91.29|89.69|91.45|89.85|91.45|89.85|91.29|89.69|0
1633373560000|2021-10-04 18:52:40|91.6|90|92.21|90.61|92.21|90.61|91.6|90|0
1633373570000|2021-10-04 18:52:50|91.75|90.15|91.6|90|92.06|90.46|91.6|90|0
1633373580000|2021-10-04 18:53:00|91.75|90.15|91.75|90.15|91.75|90.15|91.6|90|0
1633373590000|2021-10-04 18:53:10|91.44|89.84|91.9|90.3|91.9|90.3|91.44|89.84|0
1633373600000|2021-10-04 18:53:20|92.21|90.61|92.06|90.46|92.21|90.61|92.06|90.46|0
1633373610000|2021-10-04 18:53:30|92.21|90.61|91.75|90.15|92.21|90.61|91.6|90|0
1633373620000|2021-10-04 18:53:40|91.9|90.3|91.9|90.3|92.05|90.45|91.9|90.3|0
1633373630000|2021-10-04 18:53:50|92.05|90.45|92.36|90.76|92.36|90.76|92.05|90.45|0
1633373640000|2021-10-04 18:54:00|92.59|90.99|92.05|90.45|92.59|90.99|91.75|90.15|0
1633373650000|2021-10-04 18:54:10|91.75|90.15|91.29|89.69|91.9|90.3|91.29|89.69|0
1633373660000|2021-10-04 18:54:20|91.14|89.54|91.14|89.54|91.14|89.54|91.14|89.54|0
1633373670000|2021-10-04 18:54:30|91.29|89.69|91.75|90.15|91.75|90.15|91.29|89.69|0
1633373680000|2021-10-04 18:54:40|91.59|89.99|92.36|90.76|92.36|90.76|91.44|89.84|0
1633373690000|2021-10-04 18:54:50|92.51|90.91|92.05|90.45|92.51|90.91|92.05|90.45|0
1633373700000|2021-10-04 18:55:00|92.21|90.61|92.97|91.37|92.97|91.37|92.21|90.61|0
1633373710000|2021-10-04 18:55:10|93.13|91.53|92.97|91.37|93.28|91.68|92.97|91.37|0
1633373720000|2021-10-04 18:55:20|92.51|90.91|92.12|90.52|92.66|91.06|92.12|90.52|0
1633373730000|2021-10-04 18:55:30|91.9|90.3|92.2|90.6|92.2|90.6|91.9|90.3|0
1633373740000|2021-10-04 18:55:40|91.97|90.37|92.05|90.45|92.2|90.6|91.97|90.37|0
1633373750000|2021-10-04 18:55:50|92.66|91.06|92.51|90.91|92.82|91.22|92.51|90.91|0
1633373760000|2021-10-04 18:56:00|92.36|90.76|92.51|90.91|92.51|90.91|92.36|90.76|0
1633373770000|2021-10-04 18:56:10|92.36|90.76|92.36|90.76|92.51|90.91|92.2|90.6|0
1633373780000|2021-10-04 18:56:20|92.51|90.91|92.82|91.22|92.82|91.22|92.51|90.91|0
1633373790000|2021-10-04 18:56:30|92.66|91.06|92.51|90.91|92.66|91.06|92.51|90.91|0
1633373800000|2021-10-04 18:56:40|92.35|90.75|91.9|90.3|92.35|90.75|91.74|90.14|0
1633373810000|2021-10-04 18:56:50|91.74|90.14|91.74|90.14|92.05|90.45|91.59|89.99|0
1633373820000|2021-10-04 18:57:00|91.59|89.99|91.74|90.14|91.74|90.14|91.59|89.99|0
1633373830000|2021-10-04 18:57:10|91.44|89.84|91.59|89.99|91.89|90.29|91.44|89.84|0
1633373840000|2021-10-04 18:57:20|91.44|89.84|91.59|89.99|91.74|90.14|91.44|89.84|0
1633373850000|2021-10-04 18:57:30|91.74|90.14|92.2|90.6|92.2|90.6|91.74|90.14|0
1633373860000|2021-10-04 18:57:40|92.35|90.75|92.2|90.6|92.35|90.75|92.2|90.6|0
1633373870000|2021-10-04 18:57:50|91.59|89.99|92.2|90.6|92.2|90.6|91.28|89.68|0
1633373880000|2021-10-04 18:58:00|91.74|90.14|91.74|90.14|91.74|90.14|91.43|89.83|0
1633373890000|2021-10-04 18:58:10|91.59|89.99|92.05|90.45|92.2|90.6|91.59|89.99|0
1633373900000|2021-10-04 18:58:20|91.89|90.29|91.74|90.14|91.89|90.29|91.43|89.83|0
1633373910000|2021-10-04 18:58:30|91.43|89.83|91.43|89.83|91.43|89.83|91.43|89.83|0
1633373920000|2021-10-04 18:58:40|91.13|89.53|90.82|89.22|91.13|89.53|90.82|89.22|0
1633373930000|2021-10-04 18:58:50|90.98|89.38|91.28|89.68|91.28|89.68|90.82|89.22|0
1633373940000|2021-10-04 18:59:00|91.74|90.14|91.43|89.83|91.74|90.14|91.28|89.68|0
1633373950000|2021-10-04 18:59:10|91.58|89.98|91.81|90.21|92.04|90.44|91.58|89.98|0
1633373960000|2021-10-04 18:59:20|92.2|90.6|92.35|90.75|92.35|90.75|92.2|90.6|0
1633373970000|2021-10-04 18:59:30|92.5|90.9|92.35|90.75|92.5|90.9|92.35|90.75|0
1633373980000|2021-10-04 18:59:40|92.2|90.6|92.35|90.75|92.35|90.75|92.04|90.44|0
1633373990000|2021-10-04 18:59:50|92.19|90.59|92.04|90.44|92.19|90.59|92.04|90.44|0
1633374000000|2021-10-04 19:00:00|92.19|90.59|91.58|89.98|92.35|90.75|91.58|89.98|0
1633374010000|2021-10-04 19:00:10|91.74|90.14|91.74|90.14|91.74|90.14|91.28|89.68|0
1633374020000|2021-10-04 19:00:20|91.73|90.13|92.19|90.59|92.35|90.75|91.73|90.13|0
1633374030000|2021-10-04 19:00:30|91.89|90.29|92.35|90.75|92.35|90.75|91.89|90.29|0
1633374040000|2021-10-04 19:00:40|92.65|91.05|92.81|91.21|92.96|91.36|92.65|91.05|0
1633374050000|2021-10-04 19:00:50|92.5|90.9|93.27|91.67|93.27|91.67|92.5|90.9|0
1633374060000|2021-10-04 19:01:00|93.42|91.82|93.58|91.98|93.58|91.98|93.27|91.67|0
1633374070000|2021-10-04 19:01:10|93.42|91.82|93.58|91.98|93.58|91.98|93.27|91.67|0
1633374080000|2021-10-04 19:01:20|93.27|91.67|93.42|91.82|93.42|91.82|93.27|91.67|0
1633374090000|2021-10-04 19:01:30|92.96|91.36|93.42|91.82|93.42|91.82|92.96|91.36|0
1633374100000|2021-10-04 19:01:40|93.58|91.98|94.04|92.44|94.04|92.44|93.58|91.98|0
1633374110000|2021-10-04 19:01:50|94.66|93.06|94.82|93.22|94.97|93.37|94.66|93.06|0
1633374120000|2021-10-04 19:02:00|94.66|93.06|94.19|92.59|94.66|93.06|94.04|92.44|0
1633374130000|2021-10-04 19:02:10|93.42|91.82|93.42|91.82|93.57|91.97|93.42|91.82|0
1633374140000|2021-10-04 19:02:20|93.88|92.28|94.19|92.59|94.19|92.59|93.73|92.13|0
1633374150000|2021-10-04 19:02:30|94.35|92.75|94.81|93.21|94.81|93.21|94.35|92.75|0
1633374160000|2021-10-04 19:02:40|94.66|93.06|95.13|93.53|95.13|93.53|94.66|93.06|0
1633374170000|2021-10-04 19:02:50|95.28|93.68|95.59|93.99|95.59|93.99|95.28|93.68|0
1633374180000|2021-10-04 19:03:00|95.44|93.84|95.59|93.99|95.59|93.99|95.44|93.84|0
1633374190000|2021-10-04 19:03:10|95.44|93.84|95.28|93.68|95.44|93.84|95.28|93.68|0
1633374200000|2021-10-04 19:03:20|95.44|93.84|95.44|93.84|95.44|93.84|95.44|93.84|0
1633374210000|2021-10-04 19:03:30|95.59|93.99|96.22|94.62|96.22|94.62|95.59|93.99|0
1633374220000|2021-10-04 19:03:40|96.38|94.78|96.69|95.09|97|95.4|96.38|94.78|0
1633374230000|2021-10-04 19:03:50|96.38|94.78|96.22|94.62|96.69|95.09|96.22|94.62|0
1633374240000|2021-10-04 19:04:00|95.9|94.3|95.9|94.3|96.22|94.62|95.9|94.3|0
1633374250000|2021-10-04 19:04:10|96.06|94.46|95.75|94.15|96.06|94.46|95.75|94.15|0
1633374260000|2021-10-04 19:04:20|96.06|94.46|96.06|94.46|96.06|94.46|95.9|94.3|0
1633374270000|2021-10-04 19:04:30|96.22|94.62|96.37|94.77|96.37|94.77|96.22|94.62|0
1633374280000|2021-10-04 19:04:40|96.69|95.09|96.53|94.93|96.85|95.25|96.53|94.93|0
1633374290000|2021-10-04 19:04:50|96.37|94.77|96.69|95.09|96.69|95.09|96.37|94.77|0
1633374300000|2021-10-04 19:05:00|96.53|94.93|96.53|94.93|96.69|95.09|96.53|94.93|0
1633374310000|2021-10-04 19:05:10|96.37|94.77|96.69|95.09|96.69|95.09|96.37|94.77|0
1633374320000|2021-10-04 19:05:20|96.53|94.93|96.69|95.09|96.69|95.09|96.53|94.93|0
1633374330000|2021-10-04 19:05:30|97|95.4|97.32|95.72|97.32|95.72|97|95.4|0
1633374340000|2021-10-04 19:05:40|97.63|96.03|97.79|96.19|97.79|96.19|97.63|96.03|0
1633374350000|2021-10-04 19:05:50|97.95|96.35|98.11|96.51|98.11|96.51|97.79|96.19|0
1633374360000|2021-10-04 19:06:00|97.95|96.35|97.63|96.03|97.95|96.35|97.63|96.03|0
1633374370000|2021-10-04 19:06:10|97.47|95.87|97.47|95.87|97.47|95.87|97.47|95.87|0
1633374380000|2021-10-04 19:06:20|97.32|95.72|96.68|95.08|97.32|95.72|96.68|95.08|0
1633374390000|2021-10-04 19:06:30|96.37|94.77|96.68|95.08|96.68|95.08|96.21|94.61|0
1633374400000|2021-10-04 19:06:40|96.37|94.77|96.53|94.93|96.53|94.93|96.21|94.61|0
1633374410000|2021-10-04 19:06:50|96.06|94.46|96.37|94.77|96.37|94.77|96.06|94.46|0
1633374420000|2021-10-04 19:07:00|96.53|94.93|96.68|95.08|96.68|95.08|96.53|94.93|0
1633374430000|2021-10-04 19:07:10|96.76|95.16|95.9|94.3|96.76|95.16|95.9|94.3|0
1633374440000|2021-10-04 19:07:20|96.05|94.45|95.27|93.67|96.05|94.45|95.27|93.67|0
1633374450000|2021-10-04 19:07:30|94.8|93.2|94.65|93.05|94.96|93.36|94.65|93.05|0
1633374460000|2021-10-04 19:07:40|94.8|93.2|94.65|93.05|94.8|93.2|94.65|93.05|0
1633374470000|2021-10-04 19:07:50|94.8|93.2|94.18|92.58|94.8|93.2|94.18|92.58|0
1633374480000|2021-10-04 19:08:00|94.49|92.89|94.49|92.89|94.65|93.05|94.34|92.74|0
1633374490000|2021-10-04 19:08:10|94.03|92.43|94.18|92.58|94.34|92.74|94.03|92.43|0
1633374500000|2021-10-04 19:08:20|94.49|92.89|94.18|92.58|94.8|93.2|94.18|92.58|0
1633374510000|2021-10-04 19:08:30|94.34|92.74|94.65|93.05|94.8|93.2|94.34|92.74|0
1633374520000|2021-10-04 19:08:40|94.96|93.36|95.11|93.51|95.11|93.51|94.96|93.36|0
1633374530000|2021-10-04 19:08:50|95.27|93.67|95.58|93.98|95.58|93.98|95.27|93.67|0
1633374540000|2021-10-04 19:09:00|95.27|93.67|95.42|93.82|95.89|94.29|95.11|93.51|0
1633374550000|2021-10-04 19:09:10|95.58|93.98|95.89|94.29|95.89|94.29|95.58|93.98|0
1633374560000|2021-10-04 19:09:20|96.05|94.45|96.21|94.61|96.21|94.61|96.05|94.45|0
1633374570000|2021-10-04 19:09:30|96.52|94.92|96.21|94.61|96.52|94.92|96.21|94.61|0
1633374580000|2021-10-04 19:09:40|96.36|94.76|96.21|94.61|96.36|94.76|96.21|94.61|0
1633374590000|2021-10-04 19:09:50|95.89|94.29|94.96|93.36|95.89|94.29|94.96|93.36|0
1633374600000|2021-10-04 19:10:00|95.11|93.51|94.02|92.42|95.11|93.51|94.02|92.42|0
1633374610000|2021-10-04 19:10:10|94.18|92.58|93.4|91.8|94.18|92.58|93.25|91.65|0
1633374620000|2021-10-04 19:10:20|93.63|92.03|92.79|91.19|93.63|92.03|92.79|91.19|0
1633374630000|2021-10-04 19:10:30|92.63|91.03|92.48|90.88|92.79|91.19|92.48|90.88|0
1633374640000|2021-10-04 19:10:40|92.33|90.73|92.63|91.03|92.63|91.03|92.33|90.73|0
1633374650000|2021-10-04 19:10:50|92.48|90.88|92.02|90.42|92.48|90.88|91.87|90.27|0
1633374660000|2021-10-04 19:11:00|92.33|90.73|92.32|90.72|92.33|90.73|92.17|90.57|0
1633374670000|2021-10-04 19:11:10|92.02|90.42|92.02|90.42|92.02|90.42|92.02|90.42|0
1633374680000|2021-10-04 19:11:20|92.32|90.72|92.63|91.03|92.63|91.03|92.32|90.72|0
1633374690000|2021-10-04 19:11:30|92.78|91.18|92.78|91.18|92.78|91.18|92.63|91.03|0
1633374700000|2021-10-04 19:11:40|92.94|91.34|92.63|91.03|92.94|91.34|92.63|91.03|0
1633374710000|2021-10-04 19:11:50|92.32|90.72|92.32|90.72|92.32|90.72|91.71|90.11|0
1633374720000|2021-10-04 19:12:00|92.02|90.42|92.32|90.72|92.32|90.72|92.02|90.42|0
1633374730000|2021-10-04 19:12:10|92.63|91.03|92.63|91.03|92.78|91.18|92.63|91.03|0
1633374740000|2021-10-04 19:12:20|92.78|91.18|92.48|90.88|92.78|91.18|92.48|90.88|0
1633374750000|2021-10-04 19:12:30|92.02|90.42|92.48|90.88|92.48|90.88|92.02|90.42|0
1633374760000|2021-10-04 19:12:40|92.94|91.34|92.47|90.87|92.94|91.34|92.47|90.87|0
1633374770000|2021-10-04 19:12:50|92.63|91.03|92.78|91.18|92.78|91.18|92.32|90.72|0
1633374780000|2021-10-04 19:13:00|92.94|91.34|92.94|91.34|92.94|91.34|92.94|91.34|0
1633374790000|2021-10-04 19:13:10|92.63|91.03|92.78|91.18|92.78|91.18|92.17|90.57|0
1633374800000|2021-10-04 19:13:20|92.93|91.33|92.93|91.33|92.93|91.33|92.78|91.18|0
1633374810000|2021-10-04 19:13:30|93.09|91.49|93.55|91.95|93.55|91.95|93.09|91.49|0
1633374820000|2021-10-04 19:13:40|93.24|91.64|93.24|91.64|93.24|91.64|92.93|91.33|0
1633374830000|2021-10-04 19:13:50|93.55|91.95|94.32|92.72|94.32|92.72|93.55|91.95|0
1633374840000|2021-10-04 19:14:00|94.48|92.88|94.01|92.41|94.48|92.88|93.86|92.26|0
1633374850000|2021-10-04 19:14:10|94.17|92.57|93.7|92.1|94.17|92.57|93.7|92.1|0
1633374860000|2021-10-04 19:14:20|92.93|91.33|92.93|91.33|92.93|91.33|92.63|91.03|0
1633374870000|2021-10-04 19:14:30|92.78|91.18|92.62|91.02|92.78|91.18|92.62|91.02|0
1633374880000|2021-10-04 19:14:40|92.78|91.18|92.62|91.02|92.78|91.18|92.62|91.02|0
1633374890000|2021-10-04 19:14:50|92.47|90.87|92.47|90.87|92.47|90.87|92.16|90.56|0
1633374900000|2021-10-04 19:15:00|93.09|91.49|93.55|91.95|93.55|91.95|92.78|91.18|0
1633374910000|2021-10-04 19:15:10|93.39|91.79|93.39|91.79|93.39|91.79|93.09|91.49|0
1633374920000|2021-10-04 19:15:20|93.55|91.95|94.32|92.72|94.32|92.72|93.55|91.95|0
1633374930000|2021-10-04 19:15:30|94.09|92.49|93.86|92.26|94.09|92.49|93.7|92.1|0
1633374940000|2021-10-04 19:15:40|93.7|92.1|94.48|92.88|94.48|92.88|93.7|92.1|0
1633374950000|2021-10-04 19:15:50|94.32|92.72|94.01|92.41|94.32|92.72|93.86|92.26|0
1633374960000|2021-10-04 19:16:00|93.7|92.1|93.24|91.64|93.7|92.1|93.24|91.64|0
1633374970000|2021-10-04 19:16:10|93.08|91.48|93.39|91.79|93.55|91.95|93.08|91.48|0
1633374980000|2021-10-04 19:16:20|92.93|91.33|93.08|91.48|93.08|91.48|92.93|91.33|0
1633374990000|2021-10-04 19:16:30|92.93|91.33|93.08|91.48|93.08|91.48|92.93|91.33|0
1633375000000|2021-10-04 19:16:40|92.93|91.33|92.77|91.17|92.93|91.33|92.62|91.02|0
1633375010000|2021-10-04 19:16:50|92.62|91.02|93.08|91.48|93.08|91.48|92.62|91.02|0
1633375020000|2021-10-04 19:17:00|92.93|91.33|93.24|91.64|93.24|91.64|92.77|91.17|0
1633375030000|2021-10-04 19:17:10|92.31|90.71|92.01|90.41|92.31|90.71|92.01|90.41|0
1633375040000|2021-10-04 19:17:20|91.55|89.95|91.24|89.64|91.55|89.95|91.24|89.64|0
1633375050000|2021-10-04 19:17:30|90.79|89.19|90.48|88.88|90.79|89.19|90.48|88.88|0
1633375060000|2021-10-04 19:17:40|90.63|89.03|89.57|87.97|90.63|89.03|89.57|87.97|0
1633375070000|2021-10-04 19:17:50|89.88|88.28|89.57|87.97|90.03|88.43|89.57|87.97|0
1633375080000|2021-10-04 19:18:00|89.72|88.12|89.87|88.27|89.87|88.27|89.72|88.12|0
1633375090000|2021-10-04 19:18:10|90.03|88.43|90.03|88.43|90.18|88.58|90.03|88.43|0
1633375100000|2021-10-04 19:18:20|90.48|88.88|90.33|88.73|90.48|88.88|90.33|88.73|0
1633375110000|2021-10-04 19:18:30|90.63|89.03|90.33|88.73|90.63|89.03|90.33|88.73|0
1633375120000|2021-10-04 19:18:40|90.18|88.58|90.33|88.73|90.33|88.73|90.02|88.42|0
1633375130000|2021-10-04 19:18:50|89.57|87.97|89.57|87.97|89.72|88.12|89.57|87.97|0
1633375140000|2021-10-04 19:19:00|89.72|88.12|89.27|87.67|89.72|88.12|89.27|87.67|0
1633375150000|2021-10-04 19:19:10|89.42|87.82|89.12|87.52|89.42|87.82|89.12|87.52|0
1633375160000|2021-10-04 19:19:20|88.97|87.37|88.97|87.37|89.27|87.67|88.97|87.37|0
1633375170000|2021-10-04 19:19:30|89.27|87.67|88.97|87.37|89.27|87.67|88.97|87.37|0
1633375180000|2021-10-04 19:19:40|89.27|87.67|88.97|87.37|89.27|87.67|88.82|87.22|0
1633375190000|2021-10-04 19:19:50|89.27|87.67|88.97|87.37|89.27|87.67|88.97|87.37|0
1633375200000|2021-10-04 19:20:00|89.12|87.52|88.97|87.37|89.57|87.97|88.97|87.37|0
1633375210000|2021-10-04 19:20:10|88.37|86.77|88.67|87.07|88.82|87.22|88.37|86.77|0
1633375220000|2021-10-04 19:20:20|88.82|87.22|88.52|86.92|89.42|87.82|88.52|86.92|0
1633375230000|2021-10-04 19:20:30|88.22|86.62|88.37|86.77|88.37|86.77|87.92|86.32|0
1633375240000|2021-10-04 19:20:40|88.67|87.07|88.22|86.62|88.67|87.07|88.14|86.54|0
1633375250000|2021-10-04 19:20:50|87.77|86.17|88.07|86.47|88.37|86.77|87.77|86.17|0
1633375260000|2021-10-04 19:21:00|88.51|86.91|88.07|86.47|88.51|86.91|87.92|86.32|0
1633375270000|2021-10-04 19:21:10|87.77|86.17|87.92|86.32|87.92|86.32|87.77|86.17|0
1633375280000|2021-10-04 19:21:20|87.77|86.17|87.47|85.87|87.77|86.17|87.17|85.57|0
1633375290000|2021-10-04 19:21:30|87.32|85.72|87.47|85.87|87.62|86.02|87.32|85.72|0
1633375300000|2021-10-04 19:21:40|87.17|85.57|86.87|85.27|87.17|85.57|86.87|85.27|0
1633375310000|2021-10-04 19:21:50|87.02|85.42|86.87|85.27|87.17|85.57|86.87|85.27|0
1633375320000|2021-10-04 19:22:00|86.73|85.13|87.02|85.42|87.02|85.42|86.73|85.13|0
1633375330000|2021-10-04 19:22:10|87.24|85.64|87.76|86.16|87.76|86.16|87.24|85.64|0
1633375340000|2021-10-04 19:22:20|87.91|86.31|87.91|86.31|88.06|86.46|87.91|86.31|0
1633375350000|2021-10-04 19:22:30|87.17|85.57|87.32|85.72|87.32|85.72|87.17|85.57|0
1633375360000|2021-10-04 19:22:40|87.17|85.57|87.17|85.57|87.17|85.57|87.17|85.57|0
1633375370000|2021-10-04 19:22:50|87.47|85.87|87.17|85.57|87.47|85.87|87.02|85.42|0
1633375380000|2021-10-04 19:23:00|87.76|86.16|88.36|86.76|88.36|86.76|87.76|86.16|0
1633375390000|2021-10-04 19:23:10|87.76|86.16|87.91|86.31|87.91|86.31|87.61|86.01|0
1633375400000|2021-10-04 19:23:20|87.76|86.16|87.76|86.16|87.76|86.16|87.61|86.01|0
1633375410000|2021-10-04 19:23:30|87.61|86.01|87.61|86.01|87.76|86.16|87.61|86.01|0
1633375420000|2021-10-04 19:23:40|87.46|85.86|87.32|85.72|87.46|85.86|87.32|85.72|0
1633375430000|2021-10-04 19:23:50|87.46|85.86|86.87|85.27|87.46|85.86|86.87|85.27|0
1633375440000|2021-10-04 19:24:00|87.46|85.86|87.91|86.31|87.91|86.31|87.31|85.71|0
1633375450000|2021-10-04 19:24:10|88.06|86.46|88.21|86.61|88.36|86.76|88.06|86.46|0
1633375460000|2021-10-04 19:24:20|87.61|86.01|87.91|86.31|87.91|86.31|87.61|86.01|0
1633375470000|2021-10-04 19:24:30|88.21|86.61|87.91|86.31|88.36|86.76|87.91|86.31|0
1633375480000|2021-10-04 19:24:40|88.21|86.61|88.21|86.61|88.21|86.61|88.06|86.46|0
1633375490000|2021-10-04 19:24:50|88.36|86.76|87.76|86.16|88.36|86.76|87.76|86.16|0
1633375500000|2021-10-04 19:25:00|87.91|86.31|87.91|86.31|87.91|86.31|87.61|86.01|0
1633375510000|2021-10-04 19:25:10|88.06|86.46|88.06|86.46|88.06|86.46|87.76|86.16|0
1633375520000|2021-10-04 19:25:20|88.36|86.76|88.51|86.91|88.51|86.91|88.21|86.61|0
1633375530000|2021-10-04 19:25:30|88.66|87.06|88.95|87.35|89.11|87.51|88.66|87.06|0
1633375540000|2021-10-04 19:25:40|88.8|87.2|88.5|86.9|88.8|87.2|88.35|86.75|0
1633375550000|2021-10-04 19:25:50|88.65|87.05|88.88|87.28|89.1|87.5|88.65|87.05|0
1633375560000|2021-10-04 19:26:00|88.65|87.05|88.65|87.05|88.65|87.05|88.35|86.75|0
1633375570000|2021-10-04 19:26:10|88.5|86.9|88.65|87.05|88.8|87.2|88.5|86.9|0
1633375580000|2021-10-04 19:26:20|88.5|86.9|88.5|86.9|88.5|86.9|88.2|86.6|0
1633375590000|2021-10-04 19:26:30|88.65|87.05|88.5|86.9|88.65|87.05|88.5|86.9|0
1633375600000|2021-10-04 19:26:40|88.35|86.75|88.5|86.9|88.5|86.9|88.35|86.75|0
1633375610000|2021-10-04 19:26:50|88.65|87.05|88.2|86.6|88.65|87.05|88.2|86.6|0
1633375630000|2021-10-04 19:27:10|88.35|86.75|87.61|86.01|88.35|86.75|87.61|86.01|0
1633375640000|2021-10-04 19:27:20|87.01|85.41|86.71|85.11|87.01|85.41|86.71|85.11|0
1633375650000|2021-10-04 19:27:30|87.01|85.41|87.6|86|87.6|86|87.01|85.41|0
1633375660000|2021-10-04 19:27:40|87.46|85.86|87.6|86|87.6|86|87.16|85.56|0
1633375670000|2021-10-04 19:27:50|87.75|86.15|87.75|86.15|87.75|86.15|87.6|86|0
1633375680000|2021-10-04 19:28:00|87.45|85.85|87.31|85.71|87.75|86.15|87.31|85.71|0
1633375690000|2021-10-04 19:28:10|87.6|86|87.6|86|87.75|86.15|87.6|86|0
1633375700000|2021-10-04 19:28:20|87.75|86.15|88.2|86.6|88.2|86.6|87.75|86.15|0
1633375710000|2021-10-04 19:28:30|88.05|86.45|88.35|86.75|88.35|86.75|87.9|86.3|0
1633375720000|2021-10-04 19:28:40|88.2|86.6|89.4|87.8|89.4|87.8|88.2|86.6|0
1633375730000|2021-10-04 19:28:50|89.55|87.95|89.7|88.1|89.7|88.1|89.55|87.95|0
1633375740000|2021-10-04 19:29:00|89.1|87.5|89.7|88.1|89.7|88.1|89.1|87.5|0
1633375750000|2021-10-04 19:29:10|89.55|87.95|89.85|88.25|90|88.4|89.55|87.95|0
1633375760000|2021-10-04 19:29:20|89.55|87.95|89.4|87.8|89.55|87.95|89.4|87.8|0
1633375770000|2021-10-04 19:29:30|89.25|87.65|88.5|86.9|89.25|87.65|88.5|86.9|0
1633375780000|2021-10-04 19:29:40|88.65|87.05|88.35|86.75|88.65|87.05|88.35|86.75|0
1633375790000|2021-10-04 19:29:50|88.5|86.9|88.5|86.9|88.5|86.9|88.35|86.75|0
1633375800000|2021-10-04 19:30:00|88.2|86.6|88.65|87.05|88.8|87.2|88.2|86.6|0
1633375810000|2021-10-04 19:30:10|88.5|86.9|89.55|87.95|89.55|87.95|88.5|86.9|0
1633375820000|2021-10-04 19:30:20|89.7|88.1|89.25|87.65|89.85|88.25|89.25|87.65|0
1633375830000|2021-10-04 19:30:30|89.4|87.8|89.4|87.8|89.4|87.8|89.09|87.49|0
1633375840000|2021-10-04 19:30:40|89.25|87.65|88.94|87.34|89.25|87.65|88.94|87.34|0
1633375850000|2021-10-04 19:30:50|88.79|87.19|88.49|86.89|88.79|87.19|88.49|86.89|0
1633375860000|2021-10-04 19:31:00|88.34|86.74|88.72|87.12|88.79|87.19|88.34|86.74|0
1633375870000|2021-10-04 19:31:10|88.64|87.04|87.89|86.29|88.64|87.04|87.89|86.29|0
1633375880000|2021-10-04 19:31:20|88.04|86.44|87.89|86.29|88.04|86.44|87.89|86.29|0
1633375890000|2021-10-04 19:31:30|87.6|86|88.19|86.59|88.19|86.59|87.6|86|0
1633375900000|2021-10-04 19:31:40|88.04|86.44|87.89|86.29|88.19|86.59|87.89|86.29|0
1633375910000|2021-10-04 19:31:50|88.49|86.89|88.34|86.74|88.49|86.89|88.34|86.74|0
1633375920000|2021-10-04 19:32:00|88.19|86.59|87.89|86.29|88.49|86.89|87.89|86.29|0
1633375930000|2021-10-04 19:32:10|88.04|86.44|88.19|86.59|88.19|86.59|87.89|86.29|0
1633375940000|2021-10-04 19:32:20|88.79|87.19|89.54|87.94|89.54|87.94|88.79|87.19|0
1633375950000|2021-10-04 19:32:30|89.09|87.49|88.94|87.34|89.09|87.49|88.94|87.34|0
1633375960000|2021-10-04 19:32:40|88.49|86.89|88.04|86.44|88.49|86.89|88.04|86.44|0
1633375970000|2021-10-04 19:32:50|87.89|86.29|88.64|87.04|88.64|87.04|87.89|86.29|0
1633375980000|2021-10-04 19:33:00|88.94|87.34|89.84|88.24|89.84|88.24|88.94|87.34|0
1633375990000|2021-10-04 19:33:10|89.99|88.39|90.9|89.3|90.9|89.3|89.99|88.39|0
1633376000000|2021-10-04 19:33:20|90.75|89.15|90.3|88.7|90.75|89.15|90.3|88.7|0
1633376010000|2021-10-04 19:33:30|90.45|88.85|90.3|88.7|90.45|88.85|90.3|88.7|0
1633376020000|2021-10-04 19:33:40|90.14|88.54|90.3|88.7|90.3|88.7|90.14|88.54|0
1633376030000|2021-10-04 19:33:50|90.14|88.54|90.3|88.7|90.3|88.7|90.14|88.54|0
1633376040000|2021-10-04 19:34:00|90.75|89.15|90.45|88.85|90.9|89.3|90.45|88.85|0
1633376050000|2021-10-04 19:34:10|90.75|89.15|91.05|89.45|91.05|89.45|90.75|89.15|0
1633376060000|2021-10-04 19:34:20|91.21|89.61|92.43|90.83|92.43|90.83|91.21|89.61|0
1633376070000|2021-10-04 19:34:30|92.28|90.68|92.12|90.52|92.28|90.68|92.12|90.52|0
1633376080000|2021-10-04 19:34:40|91.97|90.37|91.36|89.76|91.97|90.37|91.36|89.76|0
1633376090000|2021-10-04 19:34:50|91.05|89.45|91.05|89.45|91.05|89.45|90.9|89.3|0
1633376100000|2021-10-04 19:35:00|91.36|89.76|90.44|88.84|91.36|89.76|90.44|88.84|0
1633376110000|2021-10-04 19:35:10|89.99|88.39|90.44|88.84|90.44|88.84|89.84|88.24|0
1633376120000|2021-10-04 19:35:20|90.6|89|91.05|89.45|91.05|89.45|90.29|88.69|0
1633376130000|2021-10-04 19:35:30|90.9|89.3|90.14|88.54|90.9|89.3|90.14|88.54|0
1633376140000|2021-10-04 19:35:40|89.99|88.39|90.14|88.54|90.14|88.54|89.99|88.39|0
1633376150000|2021-10-04 19:35:50|89.99|88.39|89.84|88.24|89.99|88.39|89.69|88.09|0
1633376160000|2021-10-04 19:36:00|90.59|88.99|90.75|89.15|90.75|89.15|90.59|88.99|0
1633376170000|2021-10-04 19:36:10|91.35|89.75|91.35|89.75|91.35|89.75|91.35|89.75|0
1633376180000|2021-10-04 19:36:20|91.2|89.6|90.29|88.69|91.2|89.6|90.29|88.69|0
1633376190000|2021-10-04 19:36:30|90.44|88.84|89.99|88.39|90.44|88.84|89.99|88.39|0
1633376200000|2021-10-04 19:36:40|90.59|88.99|90.29|88.69|90.59|88.99|90.14|88.54|0
1633376210000|2021-10-04 19:36:50|90.59|88.99|91.05|89.45|91.2|89.6|90.59|88.99|0
1633376220000|2021-10-04 19:37:00|90.44|88.84|90.44|88.84|90.44|88.84|90.14|88.54|0
1633376230000|2021-10-04 19:37:10|90.29|88.69|89.68|88.08|90.29|88.69|89.68|88.08|0
1633376240000|2021-10-04 19:37:20|90.29|88.69|91.2|89.6|91.2|89.6|90.29|88.69|0
1633376250000|2021-10-04 19:37:30|90.74|89.14|90.74|89.14|90.9|89.3|90.74|89.14|0
1633376260000|2021-10-04 19:37:40|90.9|89.3|91.05|89.45|91.05|89.45|90.9|89.3|0
1633376270000|2021-10-04 19:37:50|90.89|89.29|89.83|88.23|91.2|89.6|89.83|88.23|0
1633376280000|2021-10-04 19:38:00|89.38|87.78|89.53|87.93|89.83|88.23|89.38|87.78|0
1633376290000|2021-10-04 19:38:10|89.68|88.08|89.23|87.63|89.68|88.08|89.23|87.63|0
1633376300000|2021-10-04 19:38:20|88.63|87.03|88.03|86.43|88.78|87.18|88.03|86.43|0
1633376310000|2021-10-04 19:38:30|88.33|86.73|88.48|86.88|88.63|87.03|88.18|86.58|0
1633376320000|2021-10-04 19:38:40|88.33|86.73|88.33|86.73|88.63|87.03|88.33|86.73|0
1633376330000|2021-10-04 19:38:50|87.88|86.28|88.03|86.43|88.03|86.43|87.88|86.28|0
1633376340000|2021-10-04 19:39:00|88.33|86.73|87.43|85.83|88.33|86.73|87.43|85.83|0
1633376350000|2021-10-04 19:39:10|87.58|85.98|88.18|86.58|88.33|86.73|87.58|85.98|0
1633376360000|2021-10-04 19:39:20|88.03|86.43|87.28|85.68|88.03|86.43|87.28|85.68|0
1633376370000|2021-10-04 19:39:30|87.13|85.53|87.13|85.53|87.28|85.68|87.13|85.53|0
1633376380000|2021-10-04 19:39:40|86.98|85.38|86.98|85.38|86.98|85.38|86.98|85.38|0
1633376390000|2021-10-04 19:39:50|87.13|85.53|87.13|85.53|87.28|85.68|87.13|85.53|0
1633376400000|2021-10-04 19:40:00|86.98|85.38|88.32|86.72|88.32|86.72|86.98|85.38|0
1633376410000|2021-10-04 19:40:10|88.47|86.87|88.32|86.72|88.47|86.87|88.03|86.43|0
1633376420000|2021-10-04 19:40:20|88.17|86.57|88.17|86.57|88.17|86.57|87.73|86.13|0
1633376430000|2021-10-04 19:40:30|88.02|86.42|87.73|86.13|88.02|86.42|87.73|86.13|0
1633376440000|2021-10-04 19:40:40|87.58|85.98|87.43|85.83|87.73|86.13|87.43|85.83|0
1633376450000|2021-10-04 19:40:50|87.73|86.13|87.87|86.27|87.87|86.27|87.58|85.98|0
1633376460000|2021-10-04 19:41:00|88.02|86.42|89.68|88.08|89.83|88.23|88.02|86.42|0
1633376470000|2021-10-04 19:41:10|89.22|87.62|88.92|87.32|89.22|87.62|88.92|87.32|0
1633376480000|2021-10-04 19:41:20|88.77|87.17|88.92|87.32|88.92|87.32|88.77|87.17|0
1633376490000|2021-10-04 19:41:30|88.77|87.17|88.92|87.32|88.92|87.32|88.47|86.87|0
1633376500000|2021-10-04 19:41:40|89.07|87.47|88.77|87.17|89.07|87.47|88.77|87.17|0
1633376510000|2021-10-04 19:41:50|88.92|87.32|89.22|87.62|89.22|87.62|88.77|87.17|0
1633376520000|2021-10-04 19:42:00|89.37|87.77|89.52|87.92|89.82|88.22|89.37|87.77|0
1633376530000|2021-10-04 19:42:10|89.82|88.22|90.13|88.53|90.13|88.53|89.82|88.22|0
1633376540000|2021-10-04 19:42:20|90.43|88.83|90.58|88.98|90.58|88.98|90.28|88.68|0
1633376550000|2021-10-04 19:42:30|90.28|88.68|90.43|88.83|90.43|88.83|89.97|88.37|0
1633376560000|2021-10-04 19:42:40|90.73|89.13|92.72|91.12|92.72|91.12|90.73|89.13|0
1633376570000|2021-10-04 19:42:50|92.57|90.97|94.42|92.82|94.42|92.82|92.57|90.97|0
1633376580000|2021-10-04 19:43:00|94.26|92.66|93.34|91.74|94.26|92.66|93.34|91.74|0
1633376590000|2021-10-04 19:43:10|93.64|92.04|93.49|91.89|93.64|92.04|93.49|91.89|0
1633376600000|2021-10-04 19:43:20|93.34|91.74|93.64|92.04|93.64|92.04|93.18|91.58|0
1633376610000|2021-10-04 19:43:30|94.11|92.51|95.67|94.07|95.67|94.07|94.11|92.51|0
1633376620000|2021-10-04 19:43:40|95.82|94.22|95.67|94.07|95.82|94.22|95.67|94.07|0
1633376630000|2021-10-04 19:43:50|95.82|94.22|96.29|94.69|96.61|95.01|95.82|94.22|0
1633376640000|2021-10-04 19:44:00|95.82|94.22|96.14|94.54|96.14|94.54|95.67|94.07|0
1633376650000|2021-10-04 19:44:10|95.67|94.07|94.88|93.28|95.67|94.07|94.88|93.28|0
1633376660000|2021-10-04 19:44:20|94.73|93.13|94.88|93.28|95.04|93.44|94.73|93.13|0
1633376670000|2021-10-04 19:44:30|95.2|93.6|95.82|94.22|95.82|94.22|95.2|93.6|0
1633376680000|2021-10-04 19:44:40|95.98|94.38|95.35|93.75|95.98|94.38|95.35|93.75|0
1633376690000|2021-10-04 19:44:50|95.04|93.44|95.04|93.44|95.35|93.75|95.04|93.44|0
1633376700000|2021-10-04 19:45:00|95.66|94.06|96.76|95.16|96.76|95.16|95.66|94.06|0
1633376710000|2021-10-04 19:45:10|96.45|94.85|95.35|93.75|96.45|94.85|95.35|93.75|0
1633376720000|2021-10-04 19:45:20|95.51|93.91|95.66|94.06|95.66|94.06|95.51|93.91|0
1633376730000|2021-10-04 19:45:30|95.35|93.75|95.98|94.38|95.98|94.38|95.35|93.75|0
1633376740000|2021-10-04 19:45:40|96.45|94.85|96.45|94.85|96.6|95|96.45|94.85|0
1633376750000|2021-10-04 19:45:50|96.13|94.53|96.29|94.69|96.29|94.69|95.98|94.38|0
1633376760000|2021-10-04 19:46:00|96.13|94.53|96.29|94.69|96.29|94.69|96.13|94.53|0
1633376770000|2021-10-04 19:46:10|96.13|94.53|96.45|94.85|96.45|94.85|96.13|94.53|0
1633376780000|2021-10-04 19:46:20|96.76|95.16|97.08|95.48|97.08|95.48|96.6|95|0
1633376790000|2021-10-04 19:46:30|96.6|95|96.6|95|96.76|95.16|96.44|94.84|0
1633376800000|2021-10-04 19:46:40|96.44|94.84|95.97|94.37|96.44|94.84|95.82|94.22|0
1633376810000|2021-10-04 19:46:50|95.5|93.9|94.41|92.81|95.5|93.9|94.41|92.81|0
1633376820000|2021-10-04 19:47:00|94.1|92.5|94.88|93.28|94.88|93.28|94.1|92.5|0
1633376830000|2021-10-04 19:47:10|95.35|93.75|95.19|93.59|95.35|93.75|94.88|93.28|0
1633376840000|2021-10-04 19:47:20|95.11|93.51|95.19|93.59|95.19|93.59|94.72|93.12|0
1633376850000|2021-10-04 19:47:30|95.35|93.75|94.41|92.81|95.35|93.75|94.41|92.81|0
1633376860000|2021-10-04 19:47:40|94.26|92.66|95.66|94.06|95.66|94.06|94.26|92.66|0
1633376870000|2021-10-04 19:47:50|95.5|93.9|94.88|93.28|95.5|93.9|94.88|93.28|0
1633376880000|2021-10-04 19:48:00|95.5|93.9|95.34|93.74|95.5|93.9|95.34|93.74|0
1633376890000|2021-10-04 19:48:10|95.19|93.59|95.34|93.74|95.5|93.9|95.03|93.43|0
1633376900000|2021-10-04 19:48:20|95.19|93.59|94.72|93.12|95.19|93.59|94.72|93.12|0
1633376910000|2021-10-04 19:48:30|94.56|92.96|94.56|92.96|94.56|92.96|94.56|92.96|0
1633376920000|2021-10-04 19:48:40|94.72|93.12|94.56|92.96|94.72|93.12|94.41|92.81|0
1633376930000|2021-10-04 19:48:50|95.03|93.43|95.81|94.21|95.81|94.21|95.03|93.43|0
1633376940000|2021-10-04 19:49:00|96.13|94.53|96.13|94.53|96.44|94.84|96.13|94.53|0
1633376950000|2021-10-04 19:49:10|96.28|94.68|95.81|94.21|96.28|94.68|95.65|94.05|0
1633376960000|2021-10-04 19:49:20|95.5|93.9|95.03|93.43|95.5|93.9|95.03|93.43|0
1633376970000|2021-10-04 19:49:30|94.72|93.12|94.56|92.96|94.72|93.12|94.56|92.96|0
1633376980000|2021-10-04 19:49:40|94.1|92.5|94.1|92.5|94.1|92.5|93.79|92.19|0
1633376990000|2021-10-04 19:49:50|94.41|92.81|93.94|92.34|94.41|92.81|93.94|92.34|0
1633377000000|2021-10-04 19:50:00|92.32|90.72|91.17|89.57|92.32|90.72|91.17|89.57|0
1633377010000|2021-10-04 19:50:10|90.26|88.66|89.96|88.36|90.26|88.66|89.66|88.06|0
1633377020000|2021-10-04 19:50:20|90.03|88.43|89.51|87.91|90.03|88.43|89.51|87.91|0
1633377030000|2021-10-04 19:50:30|89.35|87.75|89.66|88.06|89.81|88.21|89.35|87.75|0
1633377040000|2021-10-04 19:50:40|88.6|87|88.6|87|88.6|87|88.45|86.85|0
1633377050000|2021-10-04 19:50:50|88.15|86.55|88.15|86.55|88.15|86.55|88|86.4|0
1633377060000|2021-10-04 19:51:00|88.75|87.15|89.2|87.6|89.2|87.6|88.75|87.15|0
1633377070000|2021-10-04 19:51:10|89.35|87.75|89.05|87.45|89.5|87.9|88.75|87.15|0
1633377080000|2021-10-04 19:51:20|88.9|87.3|88.15|86.55|88.9|87.3|88.15|86.55|0
1633377090000|2021-10-04 19:51:30|87.85|86.25|87.7|86.1|87.85|86.25|87.7|86.1|0
1633377100000|2021-10-04 19:51:40|87.11|85.51|87.4|85.8|87.4|85.8|86.81|85.21|0
1633377110000|2021-10-04 19:51:50|87.11|85.51|87.11|85.51|87.11|85.51|87.11|85.51|0
1633377120000|2021-10-04 19:52:00|86.81|85.21|87.7|86.1|87.7|86.1|86.81|85.21|0
1633377130000|2021-10-04 19:52:10|87.85|86.25|87.85|86.25|87.85|86.25|87.4|85.8|0
1633377140000|2021-10-04 19:52:20|88.15|86.55|87.25|85.65|88.3|86.7|87.25|85.65|0
1633377150000|2021-10-04 19:52:30|87.7|86.1|87.7|86.1|87.7|86.1|87.62|86.02|0
1633377160000|2021-10-04 19:52:40|88.6|87|88.6|87|88.9|87.3|88.45|86.85|0
1633377170000|2021-10-04 19:52:50|88.45|86.85|88|86.4|88.45|86.85|88|86.4|0
1633377180000|2021-10-04 19:53:00|88.15|86.55|87.7|86.1|88.15|86.55|87.55|85.95|0
1633377190000|2021-10-04 19:53:10|87.55|85.95|87.55|85.95|87.85|86.25|87.4|85.8|0
1633377200000|2021-10-04 19:53:20|87.7|86.1|87.7|86.1|88.15|86.55|87.7|86.1|0
1633377210000|2021-10-04 19:53:30|87.85|86.25|88.75|87.15|88.75|87.15|87.85|86.25|0
1633377220000|2021-10-04 19:53:40|88.3|86.7|88.3|86.7|88.45|86.85|87.85|86.25|0
1633377230000|2021-10-04 19:53:50|88.6|87|88|86.4|88.6|87|88|86.4|0
1633377240000|2021-10-04 19:54:00|88.15|86.55|87.85|86.25|88.45|86.85|87.85|86.25|0
1633377250000|2021-10-04 19:54:10|88.15|86.55|88.15|86.55|88.15|86.55|87.85|86.25|0
1633377260000|2021-10-04 19:54:20|88|86.4|88|86.4|88.29|86.69|88|86.4|0
1633377270000|2021-10-04 19:54:30|87.7|86.1|87.55|85.95|87.7|86.1|87.25|85.65|0
1633377280000|2021-10-04 19:54:40|87.25|85.65|87.55|85.95|87.55|85.95|87.25|85.65|0
1633377290000|2021-10-04 19:54:50|87.1|85.5|87.25|85.65|87.25|85.65|86.95|85.35|0
1633377300000|2021-10-04 19:55:00|87.99|86.39|89.04|87.44|89.04|87.44|87.99|86.39|0
1633377310000|2021-10-04 19:55:10|90.25|88.65|90.71|89.11|90.86|89.26|90.25|88.65|0
1633377320000|2021-10-04 19:55:20|91.16|89.56|91.01|89.41|91.16|89.56|90.71|89.11|0
1633377330000|2021-10-04 19:55:30|90.86|89.26|92.23|90.63|92.23|90.63|90.86|89.26|0
1633377340000|2021-10-04 19:55:40|91.82|90.22|91.82|90.22|91.82|90.22|91.67|90.07|0
1633377350000|2021-10-04 19:55:50|91.21|89.61|92.89|91.29|92.89|91.29|91.06|89.46|0
1633377360000|2021-10-04 19:56:00|93.2|91.6|92.69|91.09|93.2|91.6|91.92|90.32|0
1633377370000|2021-10-04 19:56:10|92.97|91.37|91.88|90.28|92.97|91.37|91.79|90.19|0
1633377380000|2021-10-04 19:56:20|91.72|90.12|92.5|90.9|92.5|90.9|91.41|89.81|0
1633377390000|2021-10-04 19:56:30|91.88|90.28|92.03|90.43|92.03|90.43|91.88|90.28|0
1633377400000|2021-10-04 19:56:40|91.72|90.12|92.03|90.43|92.03|90.43|91.72|90.12|0
1633377410000|2021-10-04 19:56:50|91.88|90.28|91.88|90.28|92.03|90.43|91.88|90.28|0
1633377420000|2021-10-04 19:57:00|91.57|89.97|90.64|89.04|91.57|89.97|90.49|88.89|0
1633377430000|2021-10-04 19:57:10|91.41|89.81|92.19|90.59|92.19|90.59|91.41|89.81|0
1633377440000|2021-10-04 19:57:20|92.34|90.74|92.03|90.43|92.34|90.74|92.03|90.43|0
1633377450000|2021-10-04 19:57:30|91.88|90.28|92.03|90.43|92.03|90.43|91.57|89.97|0
1633377460000|2021-10-04 19:57:40|92.5|90.9|92.34|90.74|92.65|91.05|92.34|90.74|0
1633377470000|2021-10-04 19:57:50|92.19|90.59|92.5|90.9|92.65|91.05|92.19|90.59|0
1633377480000|2021-10-04 19:58:00|92.65|91.05|93.9|92.3|93.9|92.3|92.65|91.05|0
1633377490000|2021-10-04 19:58:10|94.06|92.46|93.59|91.99|94.06|92.46|93.28|91.68|0
1633377500000|2021-10-04 19:58:20|94.06|92.46|93.59|91.99|94.06|92.46|93.59|91.99|0
1633377510000|2021-10-04 19:58:30|92.96|91.36|93.9|92.3|93.9|92.3|92.96|91.36|0
1633377520000|2021-10-04 19:58:40|94.06|92.46|94.06|92.46|94.06|92.46|94.06|92.46|0
1633377530000|2021-10-04 19:58:50|94.21|92.61|94.21|92.61|94.21|92.61|94.21|92.61|0
1633377540000|2021-10-04 19:59:00|94.06|92.46|93.59|91.99|94.06|92.46|93.27|91.67|0
1633377550000|2021-10-04 19:59:10|93.9|92.3|93.9|92.3|93.9|92.3|93.9|92.3|0
1633377560000|2021-10-04 19:59:20|93.59|91.99|93.43|91.83|93.59|91.99|93.12|91.52|0
1633377570000|2021-10-04 19:59:30|93.27|91.67|93.12|91.52|93.27|91.67|93.12|91.52|0
1633377580000|2021-10-04 19:59:40|93.43|91.83|93.43|91.83|93.43|91.83|93.27|91.67|0
1633377590000|2021-10-04 19:59:50|93.58|91.98|93.58|91.98|93.58|91.98|93.12|91.52|0
1633377600000|2021-10-04 20:00:00|93.74|92.14|94.37|92.77|94.37|92.77|93.74|92.14|0
1633377610000|2021-10-04 20:00:10|94.21|92.61|94.21|92.61|94.37|92.77|94.21|92.61|0
1633377620000|2021-10-04 20:00:20|94.37|92.77|94.37|92.77|94.37|92.77|94.21|92.61|0
1633377630000|2021-10-04 20:00:30|95.16|93.56|95.16|93.56|95.63|94.03|95.16|93.56|0
1633377640000|2021-10-04 20:00:40|94.84|93.24|95.63|94.03|95.63|94.03|94.84|93.24|0
1633377650000|2021-10-04 20:00:50|95.47|93.87|95.63|94.03|95.63|94.03|95.47|93.87|0
1633377660000|2021-10-04 20:01:00|95.47|93.87|95.47|93.87|95.47|93.87|95.31|93.71|0
1633377670000|2021-10-04 20:01:10|95.31|93.71|95.31|93.71|95.31|93.71|95.15|93.55|0
1633377680000|2021-10-04 20:01:20|95.47|93.87|95.47|93.87|95.55|93.95|95.47|93.87|0
1633377690000|2021-10-04 20:01:30|95.63|94.03|95.63|94.03|95.63|94.03|95.47|93.87|0
1633377700000|2021-10-04 20:01:40|96.52|94.92|96.36|94.76|96.52|94.92|96.36|94.76|0
1633377710000|2021-10-04 20:01:50|95.8|94.2|95.96|94.36|95.96|94.36|95.8|94.2|0
1633377730000|2021-10-04 20:02:10|95.8|94.2|95.25|93.65|95.8|94.2|95.25|93.65|0
1633377740000|2021-10-04 20:02:20|95.09|93.49|94.93|93.33|95.09|93.49|94.93|93.33|0
1633377750000|2021-10-04 20:02:30|94.77|93.17|94.93|93.33|94.93|93.33|94.77|93.17|0
1633377760000|2021-10-04 20:02:40|94.77|93.17|94.77|93.17|94.77|93.17|94.77|93.17|0
1633377770000|2021-10-04 20:02:50|94.61|93.01|94.77|93.17|94.77|93.17|94.61|93.01|0
1633377780000|2021-10-04 20:03:00|94.93|93.33|94.61|93.01|94.93|93.33|94.61|93.01|0
1633377790000|2021-10-04 20:03:10|94.45|92.85|94.45|92.85|94.45|92.85|94.3|92.7|0
1633377800000|2021-10-04 20:03:20|94.61|93.01|95.88|94.28|95.88|94.28|94.61|93.01|0
1633377810000|2021-10-04 20:03:30|95.24|93.64|94.77|93.17|95.24|93.64|94.77|93.17|0
1633377820000|2021-10-04 20:03:40|94.61|93.01|94.84|93.24|94.93|93.33|94.61|93.01|0
1633377830000|2021-10-04 20:03:50|94.93|93.33|94.77|93.17|94.93|93.33|94.61|93.01|0
1633377840000|2021-10-04 20:04:00|94.61|93.01|94.61|93.01|94.77|93.17|94.61|93.01|0
1633377860000|2021-10-04 20:04:20|94.77|93.17|94.77|93.17|94.77|93.17|94.77|93.17|0
1633377870000|2021-10-04 20:04:30|94.93|93.33|95.08|93.48|95.08|93.48|94.93|93.33|0
1633377880000|2021-10-04 20:04:40|94.93|93.33|94.92|93.32|94.93|93.33|94.77|93.17|0
1633377890000|2021-10-04 20:04:50|95.08|93.48|95.08|93.48|95.24|93.64|95.08|93.48|0
1633377900000|2021-10-04 20:05:00|95.24|93.64|95.24|93.64|95.24|93.64|95.24|93.64|0
1633377910000|2021-10-04 20:05:10|95.4|93.8|95.24|93.64|95.4|93.8|95.24|93.64|0
1633377950000|2021-10-04 20:05:50|95.4|93.8|95.4|93.8|95.4|93.8|95.4|93.8|0
1633377960000|2021-10-04 20:06:00|95.24|93.64|95.24|93.64|95.24|93.64|95.24|93.64|0
1633377980000|2021-10-04 20:06:20|95.4|93.8|95.4|93.8|95.4|93.8|95.24|93.64|0
1633377990000|2021-10-04 20:06:30|95.24|93.64|95.24|93.64|95.24|93.64|95.24|93.64|0
1633378000000|2021-10-04 20:06:40|95.4|93.8|95.4|93.8|95.4|93.8|95.24|93.64|0
1633378010000|2021-10-04 20:06:50|95.24|93.64|95.4|93.8|95.4|93.8|95.24|93.64|0
1633378020000|2021-10-04 20:07:00|95.55|93.95|96.03|94.43|96.03|94.43|95.55|93.95|0
1633378030000|2021-10-04 20:07:10|95.55|93.95|95.55|93.95|95.55|93.95|95.55|93.95|0
1633378070000|2021-10-04 20:07:50|95.87|94.27|95.87|94.27|95.87|94.27|95.87|94.27|0
1633378080000|2021-10-04 20:08:00|96.03|94.43|96.19|94.59|96.19|94.59|96.03|94.43|0
1633378090000|2021-10-04 20:08:10|96.35|94.75|96.35|94.75|96.35|94.75|96.35|94.75|0
1633378100000|2021-10-04 20:08:20|96.19|94.59|96.35|94.75|96.35|94.75|96.19|94.59|0
1633378120000|2021-10-04 20:08:40|96.19|94.59|96.35|94.75|96.35|94.75|96.19|94.59|0
1633378130000|2021-10-04 20:08:50|96.19|94.59|96.19|94.59|96.19|94.59|96.19|94.59|0
1633378150000|2021-10-04 20:09:10|96.34|94.74|96.03|94.43|96.34|94.74|96.03|94.43|0
1633378160000|2021-10-04 20:09:20|95.71|94.11|95.71|94.11|95.87|94.27|95.71|94.11|0
1633378170000|2021-10-04 20:09:30|95.87|94.27|95.87|94.27|95.87|94.27|95.87|94.27|0
1633378180000|2021-10-04 20:09:40|96.02|94.42|96.02|94.42|96.02|94.42|96.02|94.42|0
1633378190000|2021-10-04 20:09:50|95.87|94.27|96.02|94.42|96.02|94.42|95.87|94.27|0
1633378200000|2021-10-04 20:10:00|95.71|94.11|94.91|93.31|95.71|94.11|94.91|93.31|0
1633378210000|2021-10-04 20:10:10|94.76|93.16|94.76|93.16|94.76|93.16|94.76|93.16|0
1633378220000|2021-10-04 20:10:20|94.6|93|94.91|93.31|94.91|93.31|94.6|93|0
1633378230000|2021-10-04 20:10:30|95.07|93.47|95.07|93.47|95.07|93.47|95.07|93.47|0
1633378240000|2021-10-04 20:10:40|94.91|93.31|95.07|93.47|95.07|93.47|94.91|93.31|0
1633378250000|2021-10-04 20:10:50|94.91|93.31|95.23|93.63|95.23|93.63|94.91|93.31|0
1633378260000|2021-10-04 20:11:00|95.39|93.79|95.39|93.79|95.39|93.79|95.39|93.79|0
1633378270000|2021-10-04 20:11:10|95.55|93.95|95.55|93.95|95.7|94.1|95.55|93.95|0
1633378280000|2021-10-04 20:11:20|95.39|93.79|95.55|93.95|95.55|93.95|95.39|93.79|0
1633378290000|2021-10-04 20:11:30|95.54|93.94|95.54|93.94|95.54|93.94|95.39|93.79|0
1633378300000|2021-10-04 20:11:40|95.7|94.1|95.7|94.1|95.7|94.1|95.7|94.1|0
1633378320000|2021-10-04 20:12:00|95.86|94.26|95.54|93.94|95.86|94.26|95.54|93.94|0
1633378330000|2021-10-04 20:12:10|95.7|94.1|95.86|94.26|95.86|94.26|95.7|94.1|0
1633378350000|2021-10-04 20:12:30|95.7|94.1|95.7|94.1|95.86|94.26|95.7|94.1|0
1633378360000|2021-10-04 20:12:40|95.86|94.26|95.54|93.94|95.86|94.26|95.54|93.94|0
1633378370000|2021-10-04 20:12:50|95.7|94.1|95.7|94.1|95.7|94.1|95.54|93.94|0
1633378380000|2021-10-04 20:13:00|95.54|93.94|95.54|93.94|95.7|94.1|95.54|93.94|0
1633378390000|2021-10-04 20:13:10|95.38|93.78|95.07|93.47|95.38|93.78|95.07|93.47|0
1633378400000|2021-10-04 20:13:20|95.22|93.62|95.22|93.62|95.22|93.62|95.07|93.47|0
1633378410000|2021-10-04 20:13:30|95.07|93.47|95.22|93.62|95.22|93.62|95.07|93.47|0
1633378420000|2021-10-04 20:13:40|95.38|93.78|95.54|93.94|95.54|93.94|95.38|93.78|0
1633378430000|2021-10-04 20:13:50|95.38|93.78|95.38|93.78|95.38|93.78|95.38|93.78|0
1633378440000|2021-10-04 20:14:00|95.22|93.62|95.3|93.7|95.3|93.7|95.22|93.62|0
1633378450000|2021-10-04 20:14:10|95.38|93.78|95.22|93.62|95.38|93.78|95.22|93.62|0
1633378460000|2021-10-04 20:14:20|95.06|93.46|95.38|93.78|95.38|93.78|95.06|93.46|0
1633378470000|2021-10-04 20:14:30|95.54|93.94|95.38|93.78|95.54|93.94|95.38|93.78|0
1633378480000|2021-10-04 20:14:40|95.22|93.62|95.22|93.62|95.22|93.62|95.22|93.62|0
1633378490000|2021-10-04 20:14:50|95.06|93.46|95.06|93.46|95.06|93.46|95.06|93.46|0
1633378510000|2021-10-04 20:15:10|95.42|93.42|95.74|93.74|95.74|93.74|95.42|93.42|0
1633378520000|2021-10-04 20:15:20|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1633378530000|2021-10-04 20:15:30|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633378560000|2021-10-04 20:16:00|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1633378570000|2021-10-04 20:16:10|95.49|93.49|95.26|93.26|95.49|93.49|95.26|93.26|0
1633378580000|2021-10-04 20:16:20|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633378590000|2021-10-04 20:16:30|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1633378600000|2021-10-04 20:16:40|95.42|93.42|95.26|93.26|95.42|93.42|95.26|93.26|0
1633378630000|2021-10-04 20:17:10|95.33|93.33|95.42|93.42|95.42|93.42|95.33|93.33|0
1633378640000|2021-10-04 20:17:20|95.57|93.57|95.57|93.57|95.57|93.57|95.57|93.57|0
1633378650000|2021-10-04 20:17:30|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633378680000|2021-10-04 20:18:00|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1633378700000|2021-10-04 20:18:20|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1633378710000|2021-10-04 20:18:30|94.94|92.94|94.94|92.94|94.94|92.94|94.94|92.94|0
1633378720000|2021-10-04 20:18:40|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1633378740000|2021-10-04 20:19:00|95.25|93.25|95.25|93.25|95.25|93.25|95.25|93.25|0
1633378780000|2021-10-04 20:19:40|95.1|93.1|95.01|93.01|95.1|93.1|95.01|93.01|0
1633378790000|2021-10-04 20:19:50|95.09|93.09|94.94|92.94|95.09|93.09|94.94|92.94|0
1633378800000|2021-10-04 20:20:00|94.78|92.78|94.78|92.78|94.78|92.78|94.78|92.78|0
1633378810000|2021-10-04 20:20:10|94.94|92.94|95.09|93.09|95.09|93.09|94.94|92.94|0
1633378850000|2021-10-04 20:20:50|94.93|92.93|94.93|92.93|94.93|92.93|94.93|92.93|0
1633378880000|2021-10-04 20:21:20|94.78|92.78|94.78|92.78|94.78|92.78|94.78|92.78|0
1633378910000|2021-10-04 20:21:50|94.77|92.77|94.77|92.77|94.77|92.77|94.77|92.77|0
1633378920000|2021-10-04 20:22:00|94.93|92.93|94.93|92.93|94.93|92.93|94.93|92.93|0
1633378940000|2021-10-04 20:22:20|95.01|93.01|95.09|93.09|95.09|93.09|95.01|93.01|0
1633378990000|2021-10-04 20:23:10|94.93|92.93|94.93|92.93|94.93|92.93|94.93|92.93|0
1633379010000|2021-10-04 20:23:30|95.09|93.09|95.09|93.09|95.09|93.09|95.09|93.09|0
1633379040000|2021-10-04 20:24:00|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1633379050000|2021-10-04 20:24:10|95.09|93.09|95.09|93.09|95.09|93.09|95.09|93.09|0
1633379080000|2021-10-04 20:24:40|95.08|93.08|95.08|93.08|95.08|93.08|95.08|93.08|0
1633379090000|2021-10-04 20:24:50|94.93|92.93|94.93|92.93|94.93|92.93|94.93|92.93|0
1633379100000|2021-10-04 20:25:00|95|93|94.93|92.93|95|93|94.93|92.93|0
1633379140000|2021-10-04 20:25:40|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1633379220000|2021-10-04 20:27:00|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633379230000|2021-10-04 20:27:10|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1633379240000|2021-10-04 20:27:20|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633379260000|2021-10-04 20:27:40|94.84|92.84|94.76|92.76|94.84|92.84|94.76|92.76|0
1633379330000|2021-10-04 20:28:50|94.6|92.6|94.76|92.76|94.76|92.76|94.6|92.6|0
1633379340000|2021-10-04 20:29:00|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1633379380000|2021-10-04 20:29:40|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633379410000|2021-10-04 20:30:10|94.6|92.6|94.6|92.6|94.6|92.6|94.6|92.6|0
1633379460000|2021-10-04 20:31:00|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1633379470000|2021-10-04 20:31:10|94.44|92.44|94.44|92.44|94.6|92.6|94.44|92.44|0
1633379480000|2021-10-04 20:31:20|94.6|92.6|94.44|92.44|94.6|92.6|94.44|92.44|0
1633379490000|2021-10-04 20:31:30|94.28|92.28|94.28|92.28|94.28|92.28|94.28|92.28|0
1633379500000|2021-10-04 20:31:40|94.44|92.44|94.28|92.28|94.44|92.44|94.28|92.28|0
1633379510000|2021-10-04 20:31:50|94.12|92.12|94.12|92.12|94.12|92.12|94.12|92.12|0
1633379520000|2021-10-04 20:32:00|93.97|91.97|93.65|91.65|93.97|91.97|93.65|91.65|0
1633379530000|2021-10-04 20:32:10|93.5|91.5|93.5|91.5|93.5|91.5|93.5|91.5|0
1633379540000|2021-10-04 20:32:20|93.34|91.34|93.34|91.34|93.34|91.34|93.34|91.34|0
1633379560000|2021-10-04 20:32:40|93.18|91.18|93.18|91.18|93.18|91.18|93.18|91.18|0
1633379570000|2021-10-04 20:32:50|93.03|91.03|93.18|91.18|93.18|91.18|93.03|91.03|0
1633379580000|2021-10-04 20:33:00|93.03|91.03|93.03|91.03|93.03|91.03|93.03|91.03|0
1633379590000|2021-10-04 20:33:10|93.18|91.18|92.71|90.71|93.18|91.18|92.71|90.71|0
1633379600000|2021-10-04 20:33:20|92.56|90.56|92.56|90.56|92.71|90.71|92.56|90.56|0
1633379610000|2021-10-04 20:33:30|92.79|90.79|92.87|90.87|92.87|90.87|92.79|90.79|0
1633379620000|2021-10-04 20:33:40|93.02|91.02|93.18|91.18|93.18|91.18|93.02|91.02|0
1633379630000|2021-10-04 20:33:50|93.34|91.34|93.65|91.65|93.65|91.65|93.34|91.34|0
1633379640000|2021-10-04 20:34:00|93.49|91.49|93.49|91.49|93.65|91.65|93.49|91.49|0
1633379650000|2021-10-04 20:34:10|93.34|91.34|93.1|91.1|93.34|91.34|93.1|91.1|0
1633379660000|2021-10-04 20:34:20|93.18|91.18|93.18|91.18|93.34|91.34|93.18|91.18|0
1633379670000|2021-10-04 20:34:30|93.34|91.34|93.65|91.65|93.65|91.65|93.34|91.34|0
1633379680000|2021-10-04 20:34:40|93.49|91.49|93.65|91.65|93.65|91.65|93.49|91.49|0
1633379700000|2021-10-04 20:35:00|94.12|92.12|94.28|92.28|94.28|92.28|94.12|92.12|0
1633379710000|2021-10-04 20:35:10|94.12|92.12|94.28|92.28|94.35|92.35|94.12|92.12|0
1633379720000|2021-10-04 20:35:20|94.12|92.12|94.12|92.12|94.12|92.12|94.12|92.12|0
1633379740000|2021-10-04 20:35:40|94.27|92.27|94.43|92.43|94.43|92.43|94.27|92.27|0
1633379750000|2021-10-04 20:35:50|94.27|92.27|94.43|92.43|94.43|92.43|94.27|92.27|0
1633379760000|2021-10-04 20:36:00|94.59|92.59|94.59|92.59|94.59|92.59|94.59|92.59|0
1633379790000|2021-10-04 20:36:30|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633379810000|2021-10-04 20:36:50|94.27|92.27|94.27|92.27|94.27|92.27|94.27|92.27|0
1633379820000|2021-10-04 20:37:00|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633379830000|2021-10-04 20:37:10|94.27|92.27|94.27|92.27|94.27|92.27|94.27|92.27|0
1633379840000|2021-10-04 20:37:20|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633379850000|2021-10-04 20:37:30|94.59|92.59|94.74|92.74|94.74|92.74|94.59|92.59|0
1633379860000|2021-10-04 20:37:40|94.59|92.59|94.59|92.59|94.59|92.59|94.59|92.59|0
1633379880000|2021-10-04 20:38:00|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633379890000|2021-10-04 20:38:10|94.74|92.74|94.74|92.74|94.74|92.74|94.74|92.74|0
1633379910000|2021-10-04 20:38:30|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633379940000|2021-10-04 20:39:00|94.74|92.74|94.58|92.58|94.74|92.74|94.58|92.58|0
1633379970000|2021-10-04 20:39:30|94.42|92.42|94.42|92.42|94.42|92.42|94.42|92.42|0
1633379980000|2021-10-04 20:39:40|94.27|92.27|94.42|92.42|94.42|92.42|94.11|92.11|0
1633379990000|2021-10-04 20:39:50|94.34|92.34|94.42|92.42|94.42|92.42|94.34|92.34|0
1633380010000|2021-10-04 20:40:10|94.58|92.58|94.74|92.74|94.74|92.74|94.58|92.58|0
1633380020000|2021-10-04 20:40:20|95.05|93.05|95.05|93.05|95.05|93.05|95.05|93.05|0
1633380030000|2021-10-04 20:40:30|94.9|92.9|94.9|92.9|94.9|92.9|94.9|92.9|0
1633380040000|2021-10-04 20:40:40|94.89|92.89|94.89|92.89|94.89|92.89|94.89|92.89|0
1633380050000|2021-10-04 20:40:50|94.58|92.58|94.74|92.74|94.74|92.74|94.58|92.58|0
1633380060000|2021-10-04 20:41:00|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1633380070000|2021-10-04 20:41:10|94.74|92.74|94.74|92.74|94.89|92.89|94.74|92.74|0
1633380080000|2021-10-04 20:41:20|94.81|92.81|94.74|92.74|94.81|92.81|94.74|92.74|0
1633380090000|2021-10-04 20:41:30|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633380100000|2021-10-04 20:41:40|94.74|92.74|94.74|92.74|94.74|92.74|94.74|92.74|0
1633380110000|2021-10-04 20:41:50|94.73|92.73|94.73|92.73|94.73|92.73|94.73|92.73|0
1633380120000|2021-10-04 20:42:00|94.58|92.58|94.42|92.42|94.58|92.58|94.42|92.42|0
1633380130000|2021-10-04 20:42:10|94.26|92.26|94.42|92.42|94.42|92.42|94.26|92.26|0
1633380150000|2021-10-04 20:42:30|94.58|92.58|94.73|92.73|94.73|92.73|94.58|92.58|0
1633380160000|2021-10-04 20:42:40|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633380180000|2021-10-04 20:43:00|94.57|92.57|94.73|92.73|94.73|92.73|94.57|92.57|0
1633380190000|2021-10-04 20:43:10|94.57|92.57|94.73|92.73|94.73|92.73|94.57|92.57|0
1633380200000|2021-10-04 20:43:20|94.57|92.57|94.73|92.73|94.73|92.73|94.57|92.57|0
1633380210000|2021-10-04 20:43:30|94.57|92.57|94.57|92.57|94.57|92.57|94.57|92.57|0
1633380220000|2021-10-04 20:43:40|94.73|92.73|95.05|93.05|95.05|93.05|94.73|92.73|0
1633380230000|2021-10-04 20:43:50|95.2|93.2|95.36|93.36|95.36|93.36|95.2|93.2|0
1633380240000|2021-10-04 20:44:00|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1633380260000|2021-10-04 20:44:20|95.44|93.44|95.52|93.52|95.52|93.52|95.44|93.44|0
1633380270000|2021-10-04 20:44:30|95.36|93.36|95.52|93.52|95.52|93.52|95.36|93.36|0
1633380280000|2021-10-04 20:44:40|95.44|93.44|95.36|93.36|95.44|93.44|95.36|93.36|0
1633380300000|2021-10-04 20:45:00|95.2|93.2|95.36|93.36|95.36|93.36|95.2|93.2|0
1633380320000|2021-10-04 20:45:20|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1633380370000|2021-10-04 20:46:10|95.28|93.28|95.36|93.36|95.36|93.36|95.28|93.28|0
1633380380000|2021-10-04 20:46:20|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1633380400000|2021-10-04 20:46:40|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1633380450000|2021-10-04 20:47:30|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633380460000|2021-10-04 20:47:40|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1633380470000|2021-10-04 20:47:50|95.2|93.2|95.51|93.51|95.51|93.51|95.2|93.2|0
1633380490000|2021-10-04 20:48:10|95.43|93.43|95.35|93.35|95.43|93.43|95.35|93.35|0
1633380500000|2021-10-04 20:48:20|95.51|93.51|95.67|93.67|95.67|93.67|95.51|93.51|0
1633380520000|2021-10-04 20:48:40|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633380530000|2021-10-04 20:48:50|95.67|93.67|95.51|93.51|95.67|93.67|95.51|93.51|0
1633380540000|2021-10-04 20:49:00|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1633380550000|2021-10-04 20:49:10|95.83|93.83|95.83|93.83|95.83|93.83|95.83|93.83|0
1633380560000|2021-10-04 20:49:20|95.99|93.99|96.15|94.15|96.15|94.15|95.99|93.99|0
1633380570000|2021-10-04 20:49:30|95.99|93.99|96.15|94.15|96.15|94.15|95.99|93.99|0
1633380580000|2021-10-04 20:49:40|95.99|93.99|95.83|93.83|95.99|93.99|95.83|93.83|0
1633380600000|2021-10-04 20:50:00|95.99|93.99|95.99|93.99|95.99|93.99|95.99|93.99|0
1633380620000|2021-10-04 20:50:20|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1633380640000|2021-10-04 20:50:40|95.98|93.98|95.98|93.98|96.14|94.14|95.98|93.98|0
1633380660000|2021-10-04 20:51:00|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1633380690000|2021-10-04 20:51:30|95.98|93.98|95.98|93.98|95.98|93.98|95.98|93.98|0
1633380700000|2021-10-04 20:51:40|95.82|93.82|95.66|93.66|95.82|93.82|95.66|93.66|0
1633380730000|2021-10-04 20:52:10|95.51|93.51|95.5|93.5|95.51|93.51|95.5|93.5|0
1633380760000|2021-10-04 20:52:40|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633380780000|2021-10-04 20:53:00|95.5|93.5|95.5|93.5|95.5|93.5|95.5|93.5|0
1633380790000|2021-10-04 20:53:10|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633380800000|2021-10-04 20:53:20|95.42|93.42|95.5|93.5|95.5|93.5|95.42|93.42|0
1633380830000|2021-10-04 20:53:50|95.42|93.42|95.5|93.5|95.5|93.5|95.42|93.42|0
1633380840000|2021-10-04 20:54:00|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633380860000|2021-10-04 20:54:20|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633380870000|2021-10-04 20:54:30|95.5|93.5|95.34|93.34|95.5|93.5|95.34|93.34|0
1633380880000|2021-10-04 20:54:40|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1633380890000|2021-10-04 20:54:50|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633380900000|2021-10-04 20:55:00|95.18|93.18|95.34|93.34|95.34|93.34|95.18|93.18|0
1633380910000|2021-10-04 20:55:10|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1633380960000|2021-10-04 20:56:00|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633380970000|2021-10-04 20:56:10|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1633380990000|2021-10-04 20:56:30|95.02|93.02|95.18|93.18|95.18|93.18|95.02|93.02|0
1633381090000|2021-10-04 20:58:10|95.02|93.02|95.02|93.02|95.02|93.02|95.02|93.02|0
1633381150000|2021-10-04 20:59:10|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1633381160000|2021-10-04 20:59:20|95.33|93.33|95.17|93.17|95.33|93.33|95.17|93.17|0
1633381180000|2021-10-04 20:59:40|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1633381190000|2021-10-04 20:59:50|95.25|93.25|95.09|93.09|95.25|93.25|95.09|93.09|0
1633381200000|2021-10-04 21:00:00|95.12|93.12|94.72|92.72|95.12|93.12|94.72|92.72|0
1633381210000|2021-10-04 21:00:10|94.61|92.61|94.72|92.72|94.72|92.72|94.61|92.61|0
1633381220000|2021-10-04 21:00:20|94.77|92.77|94.77|92.77|94.77|92.77|94.77|92.77|0
1633381230000|2021-10-04 21:00:30|94.61|92.61|94.75|92.75|94.75|92.75|94.61|92.61|0
1633381240000|2021-10-04 21:00:40|94.72|92.72|94.75|92.75|94.75|92.75|94.72|92.72|0
1633381280000|2021-10-04 21:01:20|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1633381290000|2021-10-04 21:01:30|94.89|92.89|94.88|92.88|94.89|92.89|94.88|92.88|0
1633381330000|2021-10-04 21:02:10|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1633381350000|2021-10-04 21:02:30|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1633381360000|2021-10-04 21:02:40|94.9|92.9|94.9|92.9|94.9|92.9|94.86|92.86|0
1633381370000|2021-10-04 21:02:50|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1633381380000|2021-10-04 21:03:00|94.9|92.9|94.9|92.9|94.9|92.9|94.9|92.9|0
1633381390000|2021-10-04 21:03:10|95|93|95|93|95|93|95|93|0
1633381400000|2021-10-04 21:03:20|95.06|93.06|95.06|93.06|95.06|93.06|95.06|93.06|0
1633381440000|2021-10-04 21:04:00|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1633381480000|2021-10-04 21:04:40|95.06|93.06|95.06|93.06|95.06|93.06|95.06|93.06|0
1633381490000|2021-10-04 21:04:50|95.11|93.11|95.11|93.11|95.11|93.11|95.11|93.11|0
1633381520000|2021-10-04 21:05:20|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1633381530000|2021-10-04 21:05:30|95.13|93.13|95.1|93.1|95.13|93.13|95.1|93.1|0
1633381560000|2021-10-04 21:06:00|95.06|93.06|95.03|93.03|95.06|93.06|95.03|93.03|0
1633381570000|2021-10-04 21:06:10|95.08|93.08|95.06|93.06|95.08|93.08|95.06|93.06|0
1633381580000|2021-10-04 21:06:20|95.08|93.08|95.15|93.15|95.15|93.15|95.08|93.08|0
1633381590000|2021-10-04 21:06:30|95.22|93.22|95.24|93.24|95.24|93.24|95.22|93.22|0
1633381600000|2021-10-04 21:06:40|95.22|93.22|95.22|93.22|95.22|93.22|95.22|93.22|0
1633381640000|2021-10-04 21:07:20|95.21|93.21|95.21|93.21|95.21|93.21|95.21|93.21|0
1633381680000|2021-10-04 21:08:00|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633381690000|2021-10-04 21:08:10|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1633381720000|2021-10-04 21:08:40|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633381810000|2021-10-04 21:10:10|95.07|93.07|95.07|93.07|95.07|93.07|95.07|93.07|0
1633381860000|2021-10-04 21:11:00|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633381950000|2021-10-04 21:12:30|95.07|93.07|95.07|93.07|95.07|93.07|95.07|93.07|0
1633381960000|2021-10-04 21:12:40|95.06|93.06|95.06|93.06|95.06|93.06|95.06|93.06|0
1633382020000|2021-10-04 21:13:40|94.9|92.9|94.9|92.9|94.9|92.9|94.9|92.9|0
1633382030000|2021-10-04 21:13:50|94.93|92.93|94.93|92.93|94.93|92.93|94.93|92.93|0
1633382180000|2021-10-04 21:16:20|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1633382280000|2021-10-04 21:18:00|94.85|92.85|94.85|92.85|94.85|92.85|94.85|92.85|0
1633382290000|2021-10-04 21:18:10|94.83|92.83|94.83|92.83|94.83|92.83|94.83|92.83|0
1633382310000|2021-10-04 21:18:30|94.85|92.85|94.85|92.85|94.85|92.85|94.85|92.85|0
1633382320000|2021-10-04 21:18:40|94.83|92.83|94.83|92.83|94.83|92.83|94.83|92.83|0
1633382330000|2021-10-04 21:18:50|94.82|92.82|94.82|92.82|94.82|92.82|94.82|92.82|0
1633382400000|2021-10-04 21:20:00|94.73|92.73|94.73|92.73|94.73|92.73|94.73|92.73|0
1633382420000|2021-10-04 21:20:20|94.71|92.71|94.73|92.73|94.73|92.73|94.71|92.71|0
1633382440000|2021-10-04 21:20:40|94.71|92.71|94.71|92.71|94.71|92.71|94.71|92.71|0
1633382460000|2021-10-04 21:21:00|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1633382480000|2021-10-04 21:21:20|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1633382520000|2021-10-04 21:22:00|94.71|92.71|94.7|92.7|94.71|92.71|94.7|92.7|0
1633382590000|2021-10-04 21:23:10|94.72|92.72|94.7|92.7|94.72|92.72|94.7|92.7|0
1633382630000|2021-10-04 21:23:50|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1633382640000|2021-10-04 21:24:00|94.7|92.7|94.7|92.7|94.7|92.7|94.7|92.7|0
1633382650000|2021-10-04 21:24:10|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1633382660000|2021-10-04 21:24:20|94.7|92.7|94.72|92.72|94.72|92.72|94.7|92.7|0
1633382700000|2021-10-04 21:25:00|94.77|92.77|94.77|92.77|94.77|92.77|94.77|92.77|0
1633382730000|2021-10-04 21:25:30|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1633382740000|2021-10-04 21:25:40|94.72|92.72|94.72|92.72|94.72|92.72|94.72|92.72|0
1633382760000|2021-10-04 21:26:00|94.67|92.67|94.67|92.67|94.67|92.67|94.67|92.67|0
1633382860000|2021-10-04 21:27:40|94.6|92.6|94.6|92.6|94.6|92.6|94.6|92.6|0
1633382870000|2021-10-04 21:27:50|94.57|92.57|94.57|92.57|94.57|92.57|94.57|92.57|0
1633382880000|2021-10-04 21:28:00|94.55|92.55|94.55|92.55|94.55|92.55|94.55|92.55|0
1633382900000|2021-10-04 21:28:20|94.53|92.53|94.41|92.41|94.53|92.53|94.41|92.41|0
1633382910000|2021-10-04 21:28:30|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633382920000|2021-10-04 21:28:40|94.46|92.46|94.46|92.46|94.46|92.46|94.46|92.46|0
1633382930000|2021-10-04 21:28:50|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633382960000|2021-10-04 21:29:20|94.46|92.46|94.46|92.46|94.46|92.46|94.46|92.46|0
1633382980000|2021-10-04 21:29:40|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633383050000|2021-10-04 21:30:50|94.45|92.45|94.45|92.45|94.45|92.45|94.45|92.45|0
1633383120000|2021-10-04 21:32:00|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633383140000|2021-10-04 21:32:20|94.45|92.45|94.48|92.48|94.48|92.48|94.45|92.45|0
1633383150000|2021-10-04 21:32:30|94.45|92.45|94.48|92.48|94.48|92.48|94.45|92.45|0
1633383160000|2021-10-04 21:32:40|94.49|92.49|94.48|92.48|94.49|92.49|94.48|92.48|0
1633383170000|2021-10-04 21:32:50|94.42|92.42|94.45|92.45|94.45|92.45|94.42|92.42|0
1633383180000|2021-10-04 21:33:00|94.42|92.42|94.42|92.42|94.42|92.42|94.42|92.42|0
1633383290000|2021-10-04 21:34:50|94.45|92.45|94.45|92.45|94.45|92.45|94.45|92.45|0
1633383300000|2021-10-04 21:35:00|94.42|92.42|94.42|92.42|94.42|92.42|94.42|92.42|0
1633383320000|2021-10-04 21:35:20|94.4|92.4|94.4|92.4|94.4|92.4|94.4|92.4|0
1633383400000|2021-10-04 21:36:40|94.42|92.42|94.42|92.42|94.42|92.42|94.42|92.42|0
1633383410000|2021-10-04 21:36:50|94.4|92.4|94.4|92.4|94.4|92.4|94.4|92.4|0
1633383420000|2021-10-04 21:37:00|94.37|92.37|94.37|92.37|94.37|92.37|94.37|92.37|0
1633383430000|2021-10-04 21:37:10|94.4|92.4|94.4|92.4|94.4|92.4|94.4|92.4|0
1633383460000|2021-10-04 21:37:40|94.41|92.41|94.41|92.41|94.41|92.41|94.41|92.41|0
1633383490000|2021-10-04 21:38:10|94.53|92.53|94.51|92.51|94.53|92.53|94.51|92.51|0
1633383560000|2021-10-04 21:39:20|94.53|92.53|94.41|92.41|94.53|92.53|94.41|92.41|0
1633383570000|2021-10-04 21:39:30|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633383580000|2021-10-04 21:39:40|94.41|92.41|94.41|92.41|94.41|92.41|94.41|92.41|0
1633383600000|2021-10-04 21:40:00|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633383620000|2021-10-04 21:40:20|94.41|92.41|94.41|92.41|94.41|92.41|94.41|92.41|0
1633383660000|2021-10-04 21:41:00|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633383670000|2021-10-04 21:41:10|94.41|92.41|94.41|92.41|94.41|92.41|94.41|92.41|0
1633383720000|2021-10-04 21:42:00|94.54|92.54|94.54|92.54|94.54|92.54|94.54|92.54|0
1633383750000|2021-10-04 21:42:30|94.57|92.57|94.57|92.57|94.57|92.57|94.57|92.57|0
1633383760000|2021-10-04 21:42:40|94.54|92.54|94.54|92.54|94.54|92.54|94.54|92.54|0
1633383840000|2021-10-04 21:44:00|94.52|92.52|94.47|92.47|94.52|92.52|94.47|92.47|0
1633383850000|2021-10-04 21:44:10|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633383870000|2021-10-04 21:44:30|94.47|92.47|94.43|92.43|94.47|92.47|94.43|92.43|0
1633383910000|2021-10-04 21:45:10|94.47|92.47|94.52|92.52|94.52|92.52|94.47|92.47|0
1633383920000|2021-10-04 21:45:20|94.49|92.49|94.49|92.49|94.49|92.49|94.49|92.49|0
1633383980000|2021-10-04 21:46:20|94.47|92.47|94.47|92.47|94.47|92.47|94.47|92.47|0
1633384010000|2021-10-04 21:46:50|94.49|92.49|94.49|92.49|94.49|92.49|94.49|92.49|0
1633384030000|2021-10-04 21:47:10|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1633384070000|2021-10-04 21:47:50|94.56|92.56|94.56|92.56|94.56|92.56|94.56|92.56|0
1633384080000|2021-10-04 21:48:00|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1633384090000|2021-10-04 21:48:10|94.58|92.58|94.6|92.6|94.6|92.6|94.58|92.58|0
1633384130000|2021-10-04 21:48:50|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633384140000|2021-10-04 21:49:00|94.74|92.74|94.74|92.74|94.74|92.74|94.74|92.74|0
1633384210000|2021-10-04 21:50:10|94.79|92.79|94.57|92.57|94.79|92.79|94.57|92.57|0
1633384220000|2021-10-04 21:50:20|94.67|92.67|94.62|92.62|94.67|92.67|94.6|92.6|0
1633384250000|2021-10-04 21:50:50|94.64|92.64|94.62|92.62|94.64|92.64|94.62|92.62|0
1633384270000|2021-10-04 21:51:10|94.61|92.61|94.6|92.6|94.61|92.61|94.6|92.6|0
1633384280000|2021-10-04 21:51:20|94.5|92.5|94.53|92.53|94.53|92.53|94.5|92.5|0
1633384290000|2021-10-04 21:51:30|94.57|92.57|94.57|92.57|94.57|92.57|94.57|92.57|0
1633384310000|2021-10-04 21:51:50|94.54|92.54|94.57|92.57|94.57|92.57|94.54|92.54|0
1633384370000|2021-10-04 21:52:50|94.59|92.59|94.59|92.59|94.59|92.59|94.59|92.59|0
1633384380000|2021-10-04 21:53:00|94.64|92.64|94.64|92.64|94.64|92.64|94.64|92.64|0
1633384390000|2021-10-04 21:53:10|94.59|92.59|94.57|92.57|94.59|92.59|94.57|92.57|0
1633384420000|2021-10-04 21:53:40|94.64|92.64|94.64|92.64|94.64|92.64|94.64|92.64|0
1633384430000|2021-10-04 21:53:50|94.63|92.63|94.63|92.63|94.63|92.63|94.63|92.63|0
1633384560000|2021-10-04 21:56:00|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1633384590000|2021-10-04 21:56:30|94.65|92.65|94.65|92.65|94.65|92.65|94.65|92.65|0
1633384650000|2021-10-04 21:57:30|94.56|92.56|94.6|92.6|94.6|92.6|94.56|92.56|0
1633384690000|2021-10-04 21:58:10|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633384700000|2021-10-04 21:58:20|94.65|92.65|94.65|92.65|94.65|92.65|94.65|92.65|0
1633384720000|2021-10-04 21:58:40|94.49|92.49|94.49|92.49|94.49|92.49|94.49|92.49|0
1633384730000|2021-10-04 21:58:50|94.6|92.6|94.56|92.56|94.6|92.6|94.56|92.56|0
1633384740000|2021-10-04 21:59:00|94.62|92.62|94.62|92.62|94.62|92.62|94.62|92.62|0
1633384780000|2021-10-04 21:59:40|94.69|92.69|94.78|92.78|94.78|92.78|94.69|92.69|0
1633384790000|2021-10-04 21:59:50|94.74|92.74|94.69|92.69|94.74|92.74|94.69|92.69|0
1633384800000|2021-10-04 22:00:00|95.76|93.76|96.72|94.72|96.72|94.72|95.76|93.76|0
1633384810000|2021-10-04 22:00:10|96.56|94.56|96.16|94.16|96.64|94.64|96.16|94.16|0
1633384820000|2021-10-04 22:00:20|96.48|94.48|96.8|94.8|96.8|94.8|96.48|94.48|0
1633384830000|2021-10-04 22:00:30|96.88|94.88|97.12|95.12|97.12|95.12|96.88|94.88|0
1633384840000|2021-10-04 22:00:40|96.96|94.96|96.64|94.64|96.96|94.96|96.64|94.64|0
1633384850000|2021-10-04 22:00:50|96.8|94.8|96.48|94.48|96.8|94.8|96.48|94.48|0
1633384860000|2021-10-04 22:01:00|96.32|94.32|96|94|96.4|94.4|96|94|0
1633384870000|2021-10-04 22:01:10|96.16|94.16|96.32|94.32|96.32|94.32|96.16|94.16|0
1633384880000|2021-10-04 22:01:20|96.16|94.16|96.16|94.16|96.16|94.16|96.16|94.16|0
1633384890000|2021-10-04 22:01:30|96.24|94.24|96.64|94.64|96.64|94.64|96.24|94.24|0
1633384910000|2021-10-04 22:01:50|96.72|94.72|96.8|94.8|96.8|94.8|96.72|94.72|0
1633384920000|2021-10-04 22:02:00|96.96|94.96|96.8|94.8|96.96|94.96|96.8|94.8|0
1633384930000|2021-10-04 22:02:10|96.48|94.48|96.48|94.48|96.48|94.48|96.48|94.48|0
1633384940000|2021-10-04 22:02:20|96.32|94.32|96.16|94.16|96.32|94.32|96|94|0
1633384950000|2021-10-04 22:02:30|96.24|94.24|96.24|94.24|96.24|94.24|96.24|94.24|0
1633384960000|2021-10-04 22:02:40|96.16|94.16|95.68|93.68|96.16|94.16|95.68|93.68|0
1633384970000|2021-10-04 22:02:50|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1633384980000|2021-10-04 22:03:00|95.36|93.36|95.68|93.68|95.68|93.68|95.36|93.36|0
1633384990000|2021-10-04 22:03:10|95.52|93.52|95.52|93.52|95.52|93.52|95.44|93.44|0
1633385000000|2021-10-04 22:03:20|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1633385010000|2021-10-04 22:03:30|95.2|93.2|95.05|93.05|95.36|93.36|95.05|93.05|0
1633385020000|2021-10-04 22:03:40|95.36|93.36|95.2|93.2|95.36|93.36|95.2|93.2|0
1633385040000|2021-10-04 22:04:00|95.28|93.28|94.73|92.73|95.28|93.28|94.73|92.73|0
1633385050000|2021-10-04 22:04:10|94.89|92.89|95.04|93.04|95.04|93.04|94.89|92.89|0
1633385060000|2021-10-04 22:04:20|94.89|92.89|94.8|92.8|94.89|92.89|94.73|92.73|0
1633385070000|2021-10-04 22:04:30|94.73|92.73|94.89|92.89|94.89|92.89|94.73|92.73|0
1633385080000|2021-10-04 22:04:40|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1633385090000|2021-10-04 22:04:50|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1633385110000|2021-10-04 22:05:10|95.36|93.36|95.36|93.36|95.36|93.36|95.2|93.2|0
1633385120000|2021-10-04 22:05:20|95.2|93.2|95.36|93.36|95.36|93.36|95.2|93.2|0
1633385140000|2021-10-04 22:05:40|95.2|93.2|95.04|93.04|95.2|93.2|95.04|93.04|0
1633385150000|2021-10-04 22:05:50|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1633385160000|2021-10-04 22:06:00|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1633385170000|2021-10-04 22:06:10|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1633385180000|2021-10-04 22:06:20|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1633385210000|2021-10-04 22:06:50|94.88|92.88|94.8|92.8|94.88|92.88|94.8|92.8|0
1633385220000|2021-10-04 22:07:00|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1633385230000|2021-10-04 22:07:10|94.72|92.72|94.88|92.88|94.88|92.88|94.72|92.72|0
1633385240000|2021-10-04 22:07:20|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633385250000|2021-10-04 22:07:30|94.88|92.88|94.72|92.72|94.88|92.88|94.72|92.72|0
1633385260000|2021-10-04 22:07:40|94.88|92.88|94.88|92.88|94.88|92.88|94.72|92.72|0
1633385270000|2021-10-04 22:07:50|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1633385300000|2021-10-04 22:08:20|95.19|93.19|95.19|93.19|95.19|93.19|95.19|93.19|0
1633385310000|2021-10-04 22:08:30|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633385330000|2021-10-04 22:08:50|95.51|93.51|95.35|93.35|95.51|93.51|95.35|93.35|0
1633385350000|2021-10-04 22:09:10|95.19|93.19|95.19|93.19|95.19|93.19|95.19|93.19|0
1633385360000|2021-10-04 22:09:20|95.11|93.11|95.11|93.11|95.11|93.11|95.11|93.11|0
1633385370000|2021-10-04 22:09:30|95.19|93.19|95.35|93.35|95.35|93.35|95.03|93.03|0
1633385380000|2021-10-04 22:09:40|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633385390000|2021-10-04 22:09:50|95.35|93.35|95.51|93.51|95.51|93.51|95.35|93.35|0
1633385400000|2021-10-04 22:10:00|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1633385410000|2021-10-04 22:10:10|95.83|93.83|95.83|93.83|95.83|93.83|95.83|93.83|0
1633385420000|2021-10-04 22:10:20|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1633385440000|2021-10-04 22:10:40|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633385450000|2021-10-04 22:10:50|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1633385460000|2021-10-04 22:11:00|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1633385470000|2021-10-04 22:11:10|95.82|93.82|95.98|93.98|95.98|93.98|95.82|93.82|0
1633385480000|2021-10-04 22:11:20|96.06|94.06|95.98|93.98|96.06|94.06|95.98|93.98|0
1633385500000|2021-10-04 22:11:40|96.14|94.14|96.14|94.14|96.3|94.3|96.14|94.14|0
1633385520000|2021-10-04 22:12:00|96.3|94.3|96.14|94.14|96.3|94.3|96.14|94.14|0
1633385530000|2021-10-04 22:12:10|96.3|94.3|96.14|94.14|96.3|94.3|96.14|94.14|0
1633385540000|2021-10-04 22:12:20|96.3|94.3|96.3|94.3|96.3|94.3|96.3|94.3|0
1633385550000|2021-10-04 22:12:30|96.14|94.14|96.3|94.3|96.3|94.3|96.14|94.14|0
1633385560000|2021-10-04 22:12:40|96.46|94.46|96.46|94.46|96.46|94.46|96.46|94.46|0
1633385570000|2021-10-04 22:12:50|96.3|94.3|96.3|94.3|96.3|94.3|96.3|94.3|0
1633385590000|2021-10-04 22:13:10|96.46|94.46|96.62|94.62|96.62|94.62|96.46|94.46|0
1633385600000|2021-10-04 22:13:20|96.46|94.46|96.46|94.46|96.46|94.46|96.46|94.46|0
1633385620000|2021-10-04 22:13:40|96.3|94.3|96.3|94.3|96.3|94.3|96.3|94.3|0
1633385630000|2021-10-04 22:13:50|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1633385640000|2021-10-04 22:14:00|96.3|94.3|96.3|94.3|96.3|94.3|96.14|94.14|0
1633385650000|2021-10-04 22:14:10|96.21|94.21|96.21|94.21|96.21|94.21|96.21|94.21|0
1633385660000|2021-10-04 22:14:20|96.3|94.3|96.45|94.45|96.45|94.45|96.3|94.3|0
1633385670000|2021-10-04 22:14:30|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1633385690000|2021-10-04 22:14:50|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633385700000|2021-10-04 22:15:00|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1633385710000|2021-10-04 22:15:10|96.77|94.77|96.77|94.77|96.77|94.77|96.77|94.77|0
1633385720000|2021-10-04 22:15:20|96.61|94.61|96.45|94.45|96.61|94.61|96.45|94.45|0
1633385740000|2021-10-04 22:15:40|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1633385750000|2021-10-04 22:15:50|96.53|94.53|96.53|94.53|96.53|94.53|96.53|94.53|0
1633385760000|2021-10-04 22:16:00|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633385800000|2021-10-04 22:16:40|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1633385810000|2021-10-04 22:16:50|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633385840000|2021-10-04 22:17:20|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1633385850000|2021-10-04 22:17:30|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633385880000|2021-10-04 22:18:00|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1633385900000|2021-10-04 22:18:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1633385910000|2021-10-04 22:18:30|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1633385930000|2021-10-04 22:18:50|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1633385940000|2021-10-04 22:19:00|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1633385950000|2021-10-04 22:19:10|96.2|94.2|96.2|94.2|96.2|94.2|96.2|94.2|0
1633385960000|2021-10-04 22:19:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1633385970000|2021-10-04 22:19:30|96.29|94.29|96.28|94.28|96.29|94.29|96.28|94.28|0
1633386000000|2021-10-04 22:20:00|96.44|94.44|96.44|94.44|96.44|94.44|96.44|94.44|0
1633386040000|2021-10-04 22:20:40|96.6|94.6|96.6|94.6|96.6|94.6|96.6|94.6|0
1633386070000|2021-10-04 22:21:10|96.44|94.44|96.44|94.44|96.44|94.44|96.44|94.44|0
1633386090000|2021-10-04 22:21:30|96.28|94.28|96.44|94.44|96.44|94.44|96.28|94.28|0
1633386130000|2021-10-04 22:22:10|96.6|94.6|96.6|94.6|96.6|94.6|96.6|94.6|0
1633386140000|2021-10-04 22:22:20|96.44|94.44|96.44|94.44|96.44|94.44|96.44|94.44|0
1633386160000|2021-10-04 22:22:40|96.28|94.28|96.28|94.28|96.28|94.28|96.28|94.28|0
1633386170000|2021-10-04 22:22:50|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1633386180000|2021-10-04 22:23:00|96.28|94.28|96.28|94.28|96.28|94.28|96.28|94.28|0
1633386190000|2021-10-04 22:23:10|96.44|94.44|96.44|94.44|96.44|94.44|96.44|94.44|0
1633386200000|2021-10-04 22:23:20|96.28|94.28|96.28|94.28|96.28|94.28|96.28|94.28|0
1633386220000|2021-10-04 22:23:40|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1633386260000|2021-10-04 22:24:20|96.28|94.28|96.28|94.28|96.28|94.28|96.28|94.28|0
1633386270000|2021-10-04 22:24:30|96.43|94.43|96.27|94.27|96.43|94.43|96.27|94.27|0
1633386290000|2021-10-04 22:24:50|96.11|94.11|96.11|94.11|96.11|94.11|96.11|94.11|0
1633386330000|2021-10-04 22:25:30|96.27|94.27|96.27|94.27|96.27|94.27|96.27|94.27|0
1633386390000|2021-10-04 22:26:30|96.43|94.43|96.43|94.43|96.43|94.43|96.43|94.43|0
1633386400000|2021-10-04 22:26:40|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1633386420000|2021-10-04 22:27:00|96.75|94.75|96.75|94.75|96.75|94.75|96.75|94.75|0
1633386430000|2021-10-04 22:27:10|96.91|94.91|96.75|94.75|96.91|94.91|96.75|94.75|0
1633386440000|2021-10-04 22:27:20|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1633386450000|2021-10-04 22:27:30|96.75|94.75|96.75|94.75|96.75|94.75|96.75|94.75|0
1633386460000|2021-10-04 22:27:40|96.91|94.91|97.07|95.07|97.07|95.07|96.91|94.91|0
1633386480000|2021-10-04 22:28:00|97.23|95.23|97.23|95.23|97.23|95.23|97.23|95.23|0
1633386490000|2021-10-04 22:28:10|97.07|95.07|97.07|95.07|97.07|95.07|97.07|95.07|0
1633386500000|2021-10-04 22:28:20|96.75|94.75|96.75|94.75|96.75|94.75|96.75|94.75|0
1633386510000|2021-10-04 22:28:30|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1633386520000|2021-10-04 22:28:40|96.75|94.75|96.75|94.75|96.75|94.75|96.75|94.75|0
1633386540000|2021-10-04 22:29:00|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633386550000|2021-10-04 22:29:10|96.9|94.9|96.9|94.9|96.9|94.9|96.9|94.9|0
1633386570000|2021-10-04 22:29:30|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1633386590000|2021-10-04 22:29:50|96.9|94.9|96.9|94.9|96.9|94.9|96.9|94.9|0
1633386600000|2021-10-04 22:30:00|97.06|95.06|97.22|95.22|97.22|95.22|97.06|95.06|0
1633386610000|2021-10-04 22:30:10|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1633386650000|2021-10-04 22:30:50|97.22|95.22|97.22|95.22|97.22|95.22|97.22|95.22|0
1633386660000|2021-10-04 22:31:00|96.9|94.9|97.06|95.06|97.06|95.06|96.9|94.9|0
1633386700000|2021-10-04 22:31:40|96.9|94.9|96.9|94.9|96.9|94.9|96.9|94.9|0
1633386710000|2021-10-04 22:31:50|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1633386720000|2021-10-04 22:32:00|97.22|95.22|97.22|95.22|97.22|95.22|97.22|95.22|0
1633386740000|2021-10-04 22:32:20|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1633386760000|2021-10-04 22:32:40|97.22|95.22|97.22|95.22|97.22|95.22|97.22|95.22|0
1633386770000|2021-10-04 22:32:50|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1633386780000|2021-10-04 22:33:00|97.7|95.7|97.86|95.86|97.86|95.86|97.7|95.7|0
1633386790000|2021-10-04 22:33:10|97.7|95.7|97.86|95.86|97.86|95.86|97.7|95.7|0
1633386800000|2021-10-04 22:33:20|98.02|96.02|97.86|95.86|98.02|96.02|97.86|95.86|0
1633386820000|2021-10-04 22:33:40|97.7|95.7|98.02|96.02|98.02|96.02|97.7|95.7|0
1633386830000|2021-10-04 22:33:50|97.86|95.86|97.86|95.86|97.86|95.86|97.86|95.86|0
1633386850000|2021-10-04 22:34:10|98.02|96.02|98.02|96.02|98.02|96.02|98.02|96.02|0
1633386860000|2021-10-04 22:34:20|97.86|95.86|97.86|95.86|97.86|95.86|97.86|95.86|0
1633386870000|2021-10-04 22:34:30|98.02|96.02|98.02|96.02|98.02|96.02|98.02|96.02|0
1633386930000|2021-10-04 22:35:30|97.86|95.86|97.85|95.85|97.86|95.86|97.85|95.85|0
1633386990000|2021-10-04 22:36:30|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1633387050000|2021-10-04 22:37:30|97.85|95.85|97.85|95.85|97.85|95.85|97.85|95.85|0
1633387090000|2021-10-04 22:38:10|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1633387120000|2021-10-04 22:38:40|97.85|95.85|97.85|95.85|97.85|95.85|97.85|95.85|0
1633387140000|2021-10-04 22:39:00|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1633387270000|2021-10-04 22:41:10|98|96|98|96|98|96|98|96|0
1633387290000|2021-10-04 22:41:30|98.33|96.33|98.49|96.49|98.49|96.49|98.33|96.33|0
1633387300000|2021-10-04 22:41:40|98.65|96.65|98.49|96.49|98.65|96.65|98.49|96.49|0
1633387310000|2021-10-04 22:41:50|98.33|96.33|98.49|96.49|98.49|96.49|98.33|96.33|0
1633387320000|2021-10-04 22:42:00|98.65|96.65|98.49|96.49|98.65|96.65|98.49|96.49|0
1633387330000|2021-10-04 22:42:10|98.65|96.65|98.65|96.65|98.65|96.65|98.65|96.65|0
1633387370000|2021-10-04 22:42:50|98.49|96.49|98.49|96.49|98.49|96.49|98.49|96.49|0
1633387380000|2021-10-04 22:43:00|98.65|96.65|98.65|96.65|98.65|96.65|98.65|96.65|0
1633387390000|2021-10-04 22:43:10|98.48|96.48|98.48|96.48|98.48|96.48|98.48|96.48|0
1633387430000|2021-10-04 22:43:50|98.32|96.32|98.32|96.32|98.32|96.32|98.32|96.32|0
1633387440000|2021-10-04 22:44:00|98.48|96.48|98.48|96.48|98.48|96.48|98.48|96.48|0
1633387490000|2021-10-04 22:44:50|98.32|96.32|98.32|96.32|98.32|96.32|98.32|96.32|0
1633387530000|2021-10-04 22:45:30|98.16|96.16|98.16|96.16|98.16|96.16|98.16|96.16|0
1633387570000|2021-10-04 22:46:10|98.32|96.32|98.32|96.32|98.32|96.32|98.32|96.32|0
1633387580000|2021-10-04 22:46:20|98.16|96.16|97.99|95.99|98.16|96.16|97.99|95.99|0
1633387630000|2021-10-04 22:47:10|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1633387680000|2021-10-04 22:48:00|97.99|95.99|97.99|95.99|97.99|95.99|97.99|95.99|0
1633387710000|2021-10-04 22:48:30|97.83|95.83|97.83|95.83|97.83|95.83|97.83|95.83|0
1633387730000|2021-10-04 22:48:50|97.67|95.67|97.51|95.51|97.67|95.67|97.51|95.51|0
1633387740000|2021-10-04 22:49:00|97.67|95.67|97.67|95.67|97.67|95.67|97.67|95.67|0
1633387760000|2021-10-04 22:49:20|97.83|95.83|97.83|95.83|97.83|95.83|97.83|95.83|0
1633387770000|2021-10-04 22:49:30|97.99|95.99|97.99|95.99|97.99|95.99|97.99|95.99|0
1633387790000|2021-10-04 22:49:50|97.83|95.83|97.83|95.83|97.83|95.83|97.83|95.83|0
1633387800000|2021-10-04 22:50:00|97.67|95.67|97.83|95.83|97.83|95.83|97.67|95.67|0
1633387820000|2021-10-04 22:50:20|97.66|95.66|97.66|95.66|97.66|95.66|97.66|95.66|0
1633387860000|2021-10-04 22:51:00|97.74|95.74|97.66|95.66|97.74|95.74|97.66|95.66|0
1633387880000|2021-10-04 22:51:20|97.82|95.82|97.82|95.82|97.82|95.82|97.82|95.82|0
1633387910000|2021-10-04 22:51:50|97.66|95.66|97.66|95.66|97.66|95.66|97.66|95.66|0
1633387950000|2021-10-04 22:52:30|97.74|95.74|97.74|95.74|97.74|95.74|97.74|95.74|0
1633387960000|2021-10-04 22:52:40|97.82|95.82|97.98|95.98|97.98|95.98|97.82|95.82|0
1633387970000|2021-10-04 22:52:50|97.82|95.82|97.82|95.82|97.82|95.82|97.82|95.82|0
1633388010000|2021-10-04 22:53:30|97.66|95.66|97.66|95.66|97.66|95.66|97.66|95.66|0
1633388020000|2021-10-04 22:53:40|97.5|95.5|97.34|95.34|97.5|95.5|97.34|95.34|0
1633388030000|2021-10-04 22:53:50|97.18|95.18|97.18|95.18|97.34|95.34|97.18|95.18|0
1633388040000|2021-10-04 22:54:00|97.34|95.34|97.34|95.34|97.34|95.34|97.34|95.34|0
1633388050000|2021-10-04 22:54:10|97.18|95.18|97.18|95.18|97.25|95.25|97.18|95.18|0
1633388060000|2021-10-04 22:54:20|97.01|95.01|97.01|95.01|97.01|95.01|97.01|95.01|0
1633388070000|2021-10-04 22:54:30|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1633388120000|2021-10-04 22:55:20|97.01|95.01|97.01|95.01|97.01|95.01|97.01|95.01|0
1633388130000|2021-10-04 22:55:30|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1633388150000|2021-10-04 22:55:50|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1633388160000|2021-10-04 22:56:00|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1633388220000|2021-10-04 22:57:00|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1633388230000|2021-10-04 22:57:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1633388240000|2021-10-04 22:57:20|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1633388270000|2021-10-04 22:57:50|97.73|95.73|97.81|95.81|97.81|95.81|97.73|95.73|0
1633388280000|2021-10-04 22:58:00|97.89|95.89|97.89|95.89|97.89|95.89|97.89|95.89|0
1633388290000|2021-10-04 22:58:10|97.97|95.97|97.97|95.97|97.97|95.97|97.97|95.97|0
1633388300000|2021-10-04 22:58:20|98.13|96.13|98.13|96.13|98.13|96.13|98.13|96.13|0
1633388330000|2021-10-04 22:58:50|97.97|95.97|97.97|95.97|97.97|95.97|97.97|95.97|0
1633388340000|2021-10-04 22:59:00|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1633388350000|2021-10-04 22:59:10|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1633388370000|2021-10-04 22:59:30|97.72|95.72|97.81|95.81|97.81|95.81|97.72|95.72|0
1633388380000|2021-10-04 22:59:40|97.97|95.97|98.05|96.05|98.05|96.05|97.97|95.97|0
1633388390000|2021-10-04 22:59:50|98.13|96.13|97.97|95.97|98.13|96.13|97.97|95.97|0
1633388400000|2021-10-04 23:00:00|98.13|96.13|98.29|96.29|98.29|96.29|98.13|96.13|0
1633388410000|2021-10-04 23:00:10|98.45|96.45|98.45|96.45|98.45|96.45|98.45|96.45|0
1633388420000|2021-10-04 23:00:20|98.61|96.61|98.45|96.45|98.61|96.61|98.45|96.45|0
1633388440000|2021-10-04 23:00:40|98.29|96.29|98.29|96.29|98.45|96.45|98.29|96.29|0
1633388460000|2021-10-04 23:01:00|98.13|96.13|98.29|96.29|98.29|96.29|98.13|96.13|0
1633388480000|2021-10-04 23:01:20|98.45|96.45|98.45|96.45|98.45|96.45|98.45|96.45|0
1633388500000|2021-10-04 23:01:40|98.29|96.29|98.29|96.29|98.29|96.29|98.29|96.29|0
1633388510000|2021-10-04 23:01:50|98.45|96.45|98.45|96.45|98.45|96.45|98.45|96.45|0
1633388540000|2021-10-04 23:02:20|98.61|96.61|98.61|96.61|98.61|96.61|98.61|96.61|0
1633388550000|2021-10-04 23:02:30|98.45|96.45|98.45|96.45|98.45|96.45|98.45|96.45|0
1633388560000|2021-10-04 23:02:40|98.28|96.28|98.28|96.28|98.28|96.28|98.28|96.28|0
1633388590000|2021-10-04 23:03:10|98.45|96.45|98.44|96.44|98.45|96.45|98.44|96.44|0
1633388610000|2021-10-04 23:03:30|98.52|96.52|98.61|96.61|98.61|96.61|98.52|96.52|0
1633388620000|2021-10-04 23:03:40|98.44|96.44|98.28|96.28|98.44|96.44|98.28|96.28|0
1633388650000|2021-10-04 23:04:10|98.44|96.44|98.44|96.44|98.6|96.6|98.44|96.44|0
1633388660000|2021-10-04 23:04:20|98.28|96.28|98.28|96.28|98.28|96.28|98.28|96.28|0
1633388670000|2021-10-04 23:04:30|98.12|96.12|98.12|96.12|98.12|96.12|98.12|96.12|0
1633388680000|2021-10-04 23:04:40|98.28|96.28|98.28|96.28|98.28|96.28|98.12|96.12|0
1633388700000|2021-10-04 23:05:00|98.44|96.44|98.28|96.28|98.44|96.44|98.28|96.28|0
1633388730000|2021-10-04 23:05:30|98.12|96.12|98.12|96.12|98.12|96.12|98.12|96.12|0
1633388750000|2021-10-04 23:05:50|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1633388760000|2021-10-04 23:06:00|97.79|95.79|97.79|95.79|97.79|95.79|97.79|95.79|0
1633388780000|2021-10-04 23:06:20|97.63|95.63|97.63|95.63|97.63|95.63|97.63|95.63|0
1633388840000|2021-10-04 23:07:20|97.47|95.47|97.47|95.47|97.47|95.47|97.47|95.47|0
1633388850000|2021-10-04 23:07:30|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1633388870000|2021-10-04 23:07:50|97.15|95.15|97.15|95.15|97.15|95.15|96.99|94.99|0
1633388880000|2021-10-04 23:08:00|97.31|95.31|97.31|95.31|97.47|95.47|97.31|95.31|0
1633388890000|2021-10-04 23:08:10|97.39|95.39|97.47|95.47|97.47|95.47|97.31|95.31|0
1633388910000|2021-10-04 23:08:30|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1633388920000|2021-10-04 23:08:40|97.15|95.15|97.15|95.15|97.15|95.15|97.15|95.15|0
1633388930000|2021-10-04 23:08:50|97.22|95.22|97.15|95.15|97.22|95.22|97.15|95.15|0
1633388940000|2021-10-04 23:09:00|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1633388970000|2021-10-04 23:09:30|97.14|95.14|97.14|95.14|97.14|95.14|97.14|95.14|0
1633389000000|2021-10-04 23:10:00|97.3|95.3|97.14|95.14|97.3|95.3|97.14|95.14|0
1633389010000|2021-10-04 23:10:10|97.3|95.3|97.3|95.3|97.3|95.3|97.3|95.3|0
1633389070000|2021-10-04 23:11:10|97.62|95.62|97.62|95.62|97.62|95.62|97.62|95.62|0
1633389080000|2021-10-04 23:11:20|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1633389090000|2021-10-04 23:11:30|97.62|95.62|97.62|95.62|97.78|95.78|97.62|95.62|0
1633389110000|2021-10-04 23:11:50|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1633389130000|2021-10-04 23:12:10|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1633389140000|2021-10-04 23:12:20|98.1|96.1|97.94|95.94|98.1|96.1|97.94|95.94|0
1633389150000|2021-10-04 23:12:30|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1633389160000|2021-10-04 23:12:40|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1633389170000|2021-10-04 23:12:50|98.02|96.02|98.02|96.02|98.02|96.02|98.02|96.02|0
1633389180000|2021-10-04 23:13:00|98.1|96.1|98.1|96.1|98.26|96.26|98.1|96.1|0
1633389190000|2021-10-04 23:13:10|98.26|96.26|98.1|96.1|98.26|96.26|98.1|96.1|0
1633389200000|2021-10-04 23:13:20|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1633389220000|2021-10-04 23:13:40|98.1|96.1|98.1|96.1|98.26|96.26|98.1|96.1|0
1633389230000|2021-10-04 23:13:50|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1633389240000|2021-10-04 23:14:00|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1633389250000|2021-10-04 23:14:10|98.34|96.34|98.42|96.42|98.42|96.42|98.26|96.26|0
1633389260000|2021-10-04 23:14:20|98.58|96.58|98.42|96.42|98.58|96.58|98.42|96.42|0
1633389290000|2021-10-04 23:14:50|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1633389300000|2021-10-04 23:15:00|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1633389340000|2021-10-04 23:15:40|98.26|96.26|98.1|96.1|98.26|96.26|98.1|96.1|0
1633389360000|2021-10-04 23:16:00|98.26|96.26|98.1|96.1|98.26|96.26|98.1|96.1|0
1633389380000|2021-10-04 23:16:20|97.94|95.94|97.93|95.93|97.94|95.94|97.93|95.93|0
1633389400000|2021-10-04 23:16:40|97.77|95.77|97.77|95.77|97.77|95.77|97.77|95.77|0
1633389410000|2021-10-04 23:16:50|97.61|95.61|97.61|95.61|97.61|95.61|97.61|95.61|0
1633389460000|2021-10-04 23:17:40|97.45|95.45|97.45|95.45|97.45|95.45|97.45|95.45|0
1633389480000|2021-10-04 23:18:00|97.61|95.61|97.61|95.61|97.61|95.61|97.61|95.61|0
1633389530000|2021-10-04 23:18:50|97.45|95.45|97.29|95.29|97.45|95.45|97.29|95.29|0
1633389540000|2021-10-04 23:19:00|97.13|95.13|96.81|94.81|97.13|95.13|96.81|94.81|0
1633389550000|2021-10-04 23:19:10|96.17|94.17|96.17|94.17|96.17|94.17|96.01|94.01|0
1633389560000|2021-10-04 23:19:20|96.01|94.01|96.01|94.01|96.01|94.01|96.01|94.01|0
1633389570000|2021-10-04 23:19:30|95.85|93.85|95.53|93.53|95.85|93.85|95.53|93.53|0
1633389580000|2021-10-04 23:19:40|95.37|93.37|95.85|93.85|95.85|93.85|95.37|93.37|0
1633389590000|2021-10-04 23:19:50|96|94|95.85|93.85|96|94|95.85|93.85|0
1633389600000|2021-10-04 23:20:00|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1633389610000|2021-10-04 23:20:10|95.53|93.53|95.69|93.69|95.69|93.69|95.53|93.53|0
1633389620000|2021-10-04 23:20:20|95.53|93.53|95.37|93.37|95.53|93.53|95.37|93.37|0
1633389630000|2021-10-04 23:20:30|95.53|93.53|95.68|93.68|95.68|93.68|95.53|93.53|0
1633389640000|2021-10-04 23:20:40|95.53|93.53|95.68|93.68|95.68|93.68|95.53|93.53|0
1633389650000|2021-10-04 23:20:50|95.76|93.76|95.76|93.76|95.76|93.76|95.76|93.76|0
1633389660000|2021-10-04 23:21:00|95.84|93.84|95.68|93.68|95.84|93.84|95.68|93.68|0
1633389670000|2021-10-04 23:21:10|95.6|93.6|95.68|93.68|95.68|93.68|95.6|93.6|0
1633389680000|2021-10-04 23:21:20|95.84|93.84|95.84|93.84|95.84|93.84|95.84|93.84|0
1633389690000|2021-10-04 23:21:30|96|94|95.84|93.84|96|94|95.84|93.84|0
1633389700000|2021-10-04 23:21:40|96|94|96|94|96|94|96|94|0
1633389710000|2021-10-04 23:21:50|95.84|93.84|95.52|93.52|95.84|93.84|95.52|93.52|0
1633389720000|2021-10-04 23:22:00|95.36|93.36|95.21|93.21|95.36|93.36|95.21|93.21|0
1633389730000|2021-10-04 23:22:10|95.2|93.2|94.89|92.89|95.2|93.2|94.89|92.89|0
1633389740000|2021-10-04 23:22:20|95.05|93.05|95.2|93.2|95.2|93.2|95.05|93.05|0
1633389750000|2021-10-04 23:22:30|95.05|93.05|95.36|93.36|95.36|93.36|95.05|93.05|0
1633389760000|2021-10-04 23:22:40|95.52|93.52|95.68|93.68|95.68|93.68|95.52|93.52|0
1633389770000|2021-10-04 23:22:50|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1633389780000|2021-10-04 23:23:00|95.68|93.68|96|94|96|94|95.68|93.68|0
1633389790000|2021-10-04 23:23:10|95.68|93.68|95.84|93.84|95.84|93.84|95.68|93.68|0
1633389810000|2021-10-04 23:23:30|95.68|93.68|96|94|96|94|95.68|93.68|0
1633389840000|2021-10-04 23:24:00|96.16|94.16|96.32|94.32|96.32|94.32|96.16|94.16|0
1633389860000|2021-10-04 23:24:20|96.47|94.47|96.16|94.16|96.47|94.47|96.16|94.16|0
1633389870000|2021-10-04 23:24:30|96.31|94.31|96.31|94.31|96.47|94.47|96.31|94.31|0
1633389880000|2021-10-04 23:24:40|96.23|94.23|96.15|94.15|96.23|94.23|96.15|94.15|0
1633389900000|2021-10-04 23:25:00|96.31|94.31|96.31|94.31|96.31|94.31|96.31|94.31|0
1633389950000|2021-10-04 23:25:50|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1633389960000|2021-10-04 23:26:00|96.31|94.31|96.31|94.31|96.31|94.31|96.31|94.31|0
1633389970000|2021-10-04 23:26:10|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1633389990000|2021-10-04 23:26:30|96.31|94.31|96.15|94.15|96.31|94.31|96.15|94.15|0
1633390010000|2021-10-04 23:26:50|95.99|93.99|95.99|93.99|95.99|93.99|95.99|93.99|0
1633390020000|2021-10-04 23:27:00|96.07|94.07|95.99|93.99|96.07|94.07|95.99|93.99|0
1633390040000|2021-10-04 23:27:20|96.07|94.07|95.99|93.99|96.15|94.15|95.99|93.99|0
1633390070000|2021-10-04 23:27:50|96.15|94.15|95.99|93.99|96.15|94.15|95.99|93.99|0
1633390100000|2021-10-04 23:28:20|96.06|94.06|95.67|93.67|96.06|94.06|95.67|93.67|0
1633390110000|2021-10-04 23:28:30|95.83|93.83|95.83|93.83|95.83|93.83|95.83|93.83|0
1633390120000|2021-10-04 23:28:40|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1633390130000|2021-10-04 23:28:50|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1633390140000|2021-10-04 23:29:00|95.67|93.67|95.67|93.67|95.83|93.83|95.67|93.67|0
1633390170000|2021-10-04 23:29:30|95.83|93.83|95.99|93.99|95.99|93.99|95.83|93.83|0
1633390180000|2021-10-04 23:29:40|96.06|94.06|95.99|93.99|96.06|94.06|95.99|93.99|0
1633390190000|2021-10-04 23:29:50|95.98|93.98|95.67|93.67|95.98|93.98|95.67|93.67|0
1633390200000|2021-10-04 23:30:00|95.51|93.51|95.35|93.35|95.51|93.51|95.03|93.03|0
1633390210000|2021-10-04 23:30:10|95.19|93.19|95.11|93.11|95.19|93.19|95.11|93.11|0
1633390220000|2021-10-04 23:30:20|95.19|93.19|95.03|93.03|95.19|93.19|95.03|93.03|0
1633390230000|2021-10-04 23:30:30|94.87|92.87|94.4|92.4|94.87|92.87|94.08|92.08|0
1633390240000|2021-10-04 23:30:40|94.55|92.55|94.55|92.55|94.55|92.55|94.55|92.55|0
1633390250000|2021-10-04 23:30:50|94.4|92.4|94.24|92.24|94.4|92.4|94.24|92.24|0
1633390260000|2021-10-04 23:31:00|94.4|92.4|94.24|92.24|94.4|92.4|94.24|92.24|0
1633390270000|2021-10-04 23:31:10|94.08|92.08|94.08|92.08|94.08|92.08|93.76|91.76|0
1633390280000|2021-10-04 23:31:20|93.92|91.92|93.45|91.45|93.92|91.92|93.45|91.45|0
1633390290000|2021-10-04 23:31:30|93.61|91.61|93.76|91.76|93.76|91.76|93.61|91.61|0
1633390310000|2021-10-04 23:31:50|93.92|91.92|93.92|91.92|93.92|91.92|93.76|91.76|0
1633390320000|2021-10-04 23:32:00|94.08|92.08|94.24|92.24|94.24|92.24|94.08|92.08|0
1633390330000|2021-10-04 23:32:10|94.08|92.08|94.08|92.08|94.08|92.08|94.08|92.08|0
1633390350000|2021-10-04 23:32:30|94.23|92.23|94.39|92.39|94.39|92.39|94.23|92.23|0
1633390360000|2021-10-04 23:32:40|94.55|92.55|94.08|92.08|94.55|92.55|94.08|92.08|0
1633390370000|2021-10-04 23:32:50|94.39|92.39|94.08|92.08|94.39|92.39|94.08|92.08|0
1633390390000|2021-10-04 23:33:10|94.39|92.39|94.55|92.55|94.71|92.71|94.39|92.39|0
1633390400000|2021-10-04 23:33:20|94.71|92.71|94.94|92.94|94.94|92.94|94.71|92.71|0
1633390410000|2021-10-04 23:33:30|94.87|92.87|94.86|92.86|94.87|92.87|94.86|92.86|0
1633390420000|2021-10-04 23:33:40|95.02|93.02|95.1|93.1|95.18|93.18|95.02|93.02|0
1633390430000|2021-10-04 23:33:50|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1633390440000|2021-10-04 23:34:00|95.34|93.34|95.73|93.73|95.73|93.73|95.34|93.34|0
1633390450000|2021-10-04 23:34:10|95.66|93.66|95.34|93.34|95.66|93.66|95.34|93.34|0
1633390460000|2021-10-04 23:34:20|95.5|93.5|95.5|93.5|95.5|93.5|95.34|93.34|0
1633390470000|2021-10-04 23:34:30|95.34|93.34|95.02|93.02|95.42|93.42|95.02|93.02|0
1633390480000|2021-10-04 23:34:40|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1633390490000|2021-10-04 23:34:50|94.86|92.86|94.86|92.86|95.02|93.02|94.86|92.86|0
1633390500000|2021-10-04 23:35:00|95.02|93.02|95.1|93.1|95.1|93.1|95.02|93.02|0
1633390510000|2021-10-04 23:35:10|95.18|93.18|95.5|93.5|95.5|93.5|95.18|93.18|0
1633390520000|2021-10-04 23:35:20|95.66|93.66|95.66|93.66|95.81|93.81|95.66|93.66|0
1633390530000|2021-10-04 23:35:30|95.57|93.57|95.65|93.65|95.65|93.65|95.57|93.57|0
1633390540000|2021-10-04 23:35:40|95.57|93.57|95.65|93.65|95.65|93.65|95.57|93.57|0
1633390550000|2021-10-04 23:35:50|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1633390600000|2021-10-04 23:36:40|95.97|93.97|95.81|93.81|95.97|93.97|95.81|93.81|0
1633390620000|2021-10-04 23:37:00|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1633390630000|2021-10-04 23:37:10|95.49|93.49|95.65|93.65|95.65|93.65|95.49|93.49|0
1633390640000|2021-10-04 23:37:20|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633390650000|2021-10-04 23:37:30|95.33|93.33|95.49|93.49|95.49|93.49|95.33|93.33|0
1633390670000|2021-10-04 23:37:50|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1633390680000|2021-10-04 23:38:00|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633390690000|2021-10-04 23:38:10|95.33|93.33|95.49|93.49|95.49|93.49|95.33|93.33|0
1633390700000|2021-10-04 23:38:20|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1633390730000|2021-10-04 23:38:50|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633390740000|2021-10-04 23:39:00|95.33|93.33|95.49|93.49|95.49|93.49|95.33|93.33|0
1633390750000|2021-10-04 23:39:10|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1633390760000|2021-10-04 23:39:20|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1633390770000|2021-10-04 23:39:30|95.33|93.33|95.17|93.17|95.33|93.33|95.17|93.17|0
1633390780000|2021-10-04 23:39:40|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1633390790000|2021-10-04 23:39:50|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1633390800000|2021-10-04 23:40:00|95.17|93.17|94.93|92.93|95.17|93.17|94.85|92.85|0
1633390810000|2021-10-04 23:40:10|95.01|93.01|95.09|93.09|95.09|93.09|95.01|93.01|0
1633390820000|2021-10-04 23:40:20|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1633390830000|2021-10-04 23:40:30|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1633390840000|2021-10-04 23:40:40|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1633390850000|2021-10-04 23:40:50|94.85|92.85|93.9|91.9|94.85|92.85|93.9|91.9|0
1633390860000|2021-10-04 23:41:00|94.22|92.22|93.43|91.43|94.22|92.22|93.43|91.43|0
1633390870000|2021-10-04 23:41:10|93.27|91.27|93.59|91.59|93.59|91.59|93.27|91.27|0
1633390880000|2021-10-04 23:41:20|93.12|91.12|93.27|91.27|93.27|91.27|93.12|91.12|0
1633390890000|2021-10-04 23:41:30|92.65|90.65|92.96|90.96|92.96|90.96|92.65|90.65|0
1633390900000|2021-10-04 23:41:40|93.27|91.27|93.27|91.27|93.43|91.43|93.27|91.27|0
1633390910000|2021-10-04 23:41:50|93.59|91.59|93.43|91.43|93.59|91.59|93.43|91.43|0
1633390920000|2021-10-04 23:42:00|93.59|91.59|93.5|91.5|93.59|91.59|93.5|91.5|0
1633390930000|2021-10-04 23:42:10|93.59|91.59|94.06|92.06|94.22|92.22|93.59|91.59|0
1633390940000|2021-10-04 23:42:20|93.74|91.74|93.74|91.74|93.82|91.82|93.66|91.66|0
1633390950000|2021-10-04 23:42:30|93.58|91.58|93.9|91.9|93.9|91.9|93.58|91.58|0
1633390960000|2021-10-04 23:42:40|93.74|91.74|93.74|91.74|93.74|91.74|93.74|91.74|0
1633390970000|2021-10-04 23:42:50|93.43|91.43|93.58|91.58|93.58|91.58|93.43|91.43|0
1633390980000|2021-10-04 23:43:00|93.74|91.74|93.9|91.9|93.9|91.9|93.74|91.74|0
1633391000000|2021-10-04 23:43:20|93.82|91.82|94.06|92.06|94.06|92.06|93.82|91.82|0
1633391010000|2021-10-04 23:43:30|94.37|92.37|94.37|92.37|94.53|92.53|94.37|92.37|0
1633391020000|2021-10-04 23:43:40|94.21|92.21|94.05|92.05|94.29|92.29|94.05|92.05|0
1633391030000|2021-10-04 23:43:50|94.13|92.13|94.21|92.21|94.37|92.37|94.13|92.13|0
1633391040000|2021-10-04 23:44:00|94.69|92.69|94.69|92.69|94.84|92.84|94.69|92.69|0
1633391060000|2021-10-04 23:44:20|94.84|92.84|94.76|92.76|94.84|92.84|94.76|92.76|0
1633391070000|2021-10-04 23:44:30|94.84|92.84|94.68|92.68|94.84|92.84|94.68|92.68|0
1633391090000|2021-10-04 23:44:50|94.53|92.53|94.84|92.84|94.84|92.84|94.53|92.53|0
1633391100000|2021-10-04 23:45:00|94.76|92.76|94.84|92.84|94.84|92.84|94.76|92.76|0
1633391110000|2021-10-04 23:45:10|95.16|93.16|95.48|93.48|95.48|93.48|95.16|93.16|0
1633391120000|2021-10-04 23:45:20|95.32|93.32|94.68|92.68|95.32|93.32|94.68|92.68|0
1633391130000|2021-10-04 23:45:30|94.84|92.84|95.08|93.08|95.08|93.08|94.84|92.84|0
1633391140000|2021-10-04 23:45:40|94.68|92.68|94.68|92.68|94.84|92.84|94.68|92.68|0
1633391150000|2021-10-04 23:45:50|94.52|92.52|94.68|92.68|94.84|92.84|94.52|92.52|0
1633391160000|2021-10-04 23:46:00|94.84|92.84|94.52|92.52|94.84|92.84|94.37|92.37|0
1633391170000|2021-10-04 23:46:10|95|93|94.84|92.84|95|93|94.68|92.68|0
1633391180000|2021-10-04 23:46:20|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1633391190000|2021-10-04 23:46:30|94.84|92.84|95|93|95|93|94.76|92.76|0
1633391200000|2021-10-04 23:46:40|95.16|93.16|95|93|95.16|93.16|95|93|0
1633391210000|2021-10-04 23:46:50|95.16|93.16|95.16|93.16|95.16|93.16|95.16|93.16|0
1633391220000|2021-10-04 23:47:00|95.31|93.31|95.31|93.31|95.31|93.31|95.16|93.16|0
1633391230000|2021-10-04 23:47:10|95.15|93.15|95|93|95.31|93.31|94.91|92.91|0
1633391240000|2021-10-04 23:47:20|95.15|93.15|95.15|93.15|95.15|93.15|95|93|0
1633391250000|2021-10-04 23:47:30|95.31|93.31|95.23|93.23|95.31|93.31|95.23|93.23|0
1633391260000|2021-10-04 23:47:40|95.15|93.15|95.31|93.31|95.31|93.31|95.15|93.15|0
1633391270000|2021-10-04 23:47:50|95.23|93.23|95.23|93.23|95.31|93.31|95.23|93.23|0
1633391280000|2021-10-04 23:48:00|95.31|93.31|95.15|93.15|95.47|93.47|95.15|93.15|0
1633391290000|2021-10-04 23:48:10|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1633391300000|2021-10-04 23:48:20|95.15|93.15|95.15|93.15|95.23|93.23|95.15|93.15|0
1633391310000|2021-10-04 23:48:30|95.23|93.23|95.15|93.15|95.31|93.31|95.15|93.15|0
1633391320000|2021-10-04 23:48:40|94.99|92.99|95.15|93.15|95.15|93.15|94.99|92.99|0
1633391330000|2021-10-04 23:48:50|95.23|93.23|95.31|93.31|95.31|93.31|95.15|93.15|0
1633391340000|2021-10-04 23:49:00|95.15|93.15|95.31|93.31|95.31|93.31|95.15|93.15|0
1633391350000|2021-10-04 23:49:10|95.23|93.23|95.15|93.15|95.23|93.23|95.15|93.15|0
1633391370000|2021-10-04 23:49:30|94.99|92.99|95.07|93.07|95.07|93.07|94.99|92.99|0
1633391380000|2021-10-04 23:49:40|95.15|93.15|95.07|93.07|95.15|93.15|94.99|92.99|0
1633391390000|2021-10-04 23:49:50|94.99|92.99|94.99|92.99|94.99|92.99|94.99|92.99|0
1633391400000|2021-10-04 23:50:00|95.15|93.15|94.99|92.99|95.15|93.15|94.99|92.99|0
1633391410000|2021-10-04 23:50:10|95.07|93.07|95.31|93.31|95.31|93.31|94.99|92.99|0
1633391420000|2021-10-04 23:50:20|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1633391430000|2021-10-04 23:50:30|95.62|93.62|95.94|93.94|95.94|93.94|95.62|93.62|0
1633391440000|2021-10-04 23:50:40|96.1|94.1|95.94|93.94|96.1|94.1|95.94|93.94|0
1633391450000|2021-10-04 23:50:50|96.1|94.1|95.94|93.94|96.1|94.1|95.94|93.94|0
1633391460000|2021-10-04 23:51:00|96.1|94.1|95.94|93.94|96.1|94.1|95.94|93.94|0
1633391470000|2021-10-04 23:51:10|95.78|93.78|96.02|94.02|96.02|94.02|95.78|93.78|0
1633391480000|2021-10-04 23:51:20|96.26|94.26|96.1|94.1|96.26|94.26|96.1|94.1|0
1633391490000|2021-10-04 23:51:30|95.94|93.94|96.26|94.26|96.26|94.26|95.94|93.94|0
1633391500000|2021-10-04 23:51:40|96.42|94.42|96.42|94.42|96.42|94.42|96.42|94.42|0
1633391510000|2021-10-04 23:51:50|96.26|94.26|96.1|94.1|96.26|94.26|96.1|94.1|0
1633391520000|2021-10-04 23:52:00|96.26|94.26|96.26|94.26|96.26|94.26|96.26|94.26|0
1633391530000|2021-10-04 23:52:10|96.42|94.42|96.34|94.34|96.42|94.42|96.34|94.34|0
1633391540000|2021-10-04 23:52:20|96.26|94.26|96.1|94.1|96.26|94.26|96.1|94.1|0
1633391550000|2021-10-04 23:52:30|95.94|93.94|96.26|94.26|96.26|94.26|95.94|93.94|0
1633391560000|2021-10-04 23:52:40|96.1|94.1|96.1|94.1|96.1|94.1|96.02|94.02|0
1633391570000|2021-10-04 23:52:50|95.94|93.94|95.94|93.94|95.94|93.94|95.94|93.94|0
1633391580000|2021-10-04 23:53:00|95.78|93.78|95.46|93.46|95.78|93.78|95.46|93.46|0
1633391590000|2021-10-04 23:53:10|95.3|93.3|95.46|93.46|95.62|93.62|95.3|93.3|0
1633391600000|2021-10-04 23:53:20|95.3|93.3|95.3|93.3|95.46|93.46|95.3|93.3|0
1633391610000|2021-10-04 23:53:30|95.14|93.14|95.14|93.14|95.22|93.22|95.14|93.14|0
1633391620000|2021-10-04 23:53:40|94.98|92.98|95.14|93.14|95.14|93.14|94.98|92.98|0
1633391630000|2021-10-04 23:53:50|95.06|93.06|94.82|92.82|95.06|93.06|94.82|92.82|0
1633391640000|2021-10-04 23:54:00|94.9|92.9|94.98|92.98|95.14|93.14|94.9|92.9|0
1633391650000|2021-10-04 23:54:10|94.82|92.82|94.51|92.51|94.82|92.82|94.51|92.51|0
1633391660000|2021-10-04 23:54:20|94.58|92.58|94.66|92.66|94.66|92.66|94.58|92.58|0
1633391670000|2021-10-04 23:54:30|94.58|92.58|94.51|92.51|94.66|92.66|94.51|92.51|0
1633391680000|2021-10-04 23:54:40|94.66|92.66|94.35|92.35|94.66|92.66|94.35|92.35|0
1633391690000|2021-10-04 23:54:50|94.51|92.51|94.66|92.66|94.66|92.66|94.51|92.51|0
1633391700000|2021-10-04 23:55:00|94.51|92.51|94.66|92.66|94.66|92.66|94.51|92.51|0
1633391710000|2021-10-04 23:55:10|94.51|92.51|94.03|92.03|94.51|92.51|94.03|92.03|0
1633391720000|2021-10-04 23:55:20|94.35|92.35|94.66|92.66|94.66|92.66|94.35|92.35|0
1633391730000|2021-10-04 23:55:30|94.5|92.5|94.58|92.58|94.58|92.58|94.5|92.5|0
1633391740000|2021-10-04 23:55:40|94.5|92.5|94.66|92.66|94.66|92.66|94.5|92.5|0
1633391750000|2021-10-04 23:55:50|94.82|92.82|94.98|92.98|94.98|92.98|94.82|92.82|0
1633391760000|2021-10-04 23:56:00|94.74|92.74|94.82|92.82|94.98|92.98|94.74|92.74|0
1633391770000|2021-10-04 23:56:10|94.98|92.98|94.66|92.66|94.98|92.98|94.66|92.66|0
1633391780000|2021-10-04 23:56:20|94.82|92.82|94.82|92.82|94.82|92.82|94.74|92.74|0
1633391790000|2021-10-04 23:56:30|94.66|92.66|94.82|92.82|94.82|92.82|94.66|92.66|0
1633391800000|2021-10-04 23:56:40|94.98|92.98|94.98|92.98|94.98|92.98|94.98|92.98|0
1633391810000|2021-10-04 23:56:50|95.14|93.14|94.98|92.98|95.14|93.14|94.98|92.98|0
1633391820000|2021-10-04 23:57:00|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1633391830000|2021-10-04 23:57:10|94.5|92.5|94.34|92.34|94.5|92.5|94.34|92.34|0
1633391840000|2021-10-04 23:57:20|94.18|92.18|93.87|91.87|94.18|92.18|93.87|91.87|0
1633391850000|2021-10-04 23:57:30|94.18|92.18|94.03|92.03|94.18|92.18|94.03|92.03|0
1633391860000|2021-10-04 23:57:40|94.18|92.18|93.87|91.87|94.18|92.18|93.87|91.87|0
1633391870000|2021-10-04 23:57:50|94.03|92.03|93.4|91.4|94.03|92.03|93.4|91.4|0
1633391880000|2021-10-04 23:58:00|93.71|91.71|94.03|92.03|94.03|92.03|93.71|91.71|0
1633391890000|2021-10-04 23:58:10|93.87|91.87|94.03|92.03|94.34|92.34|93.87|91.87|0
1633391900000|2021-10-04 23:58:20|94.18|92.18|93.87|91.87|94.18|92.18|93.87|91.87|0
1633391910000|2021-10-04 23:58:30|94.1|92.1|94.18|92.18|94.34|92.34|94.1|92.1|0
1633391920000|2021-10-04 23:58:40|94.34|92.34|94.34|92.34|94.34|92.34|94.34|92.34|0
1633391940000|2021-10-04 23:59:00|94.57|92.57|94.57|92.57|94.57|92.57|94.34|92.34|0
1633391950000|2021-10-04 23:59:10|94.5|92.5|94.26|92.26|94.66|92.66|94.18|92.18|0
1633391960000|2021-10-04 23:59:20|94.34|92.34|94.34|92.34|94.34|92.34|94.34|92.34|0
1633391970000|2021-10-04 23:59:30|94.26|92.26|94.34|92.34|94.41|92.41|94.18|92.18|0
1633391980000|2021-10-04 23:59:40|94.18|92.18|94.02|92.02|94.18|92.18|94.02|92.02|0
1633391990000|2021-10-04 23:59:50|94.18|92.18|94.34|92.34|94.34|92.34|94.18|92.18|0
1633392000000|2021-10-05 00:00:00|94.41|92.41|94.5|92.5|94.5|92.5|94.34|92.34|0
1633392010000|2021-10-05 00:00:10|94.34|92.34|94.81|92.81|95.13|93.13|94.34|92.34|0
1633392020000|2021-10-05 00:00:20|95.13|93.13|95.13|93.13|95.13|93.13|95.13|93.13|0
1633392030000|2021-10-05 00:00:30|94.81|92.81|93.86|91.86|94.81|92.81|93.86|91.86|0
1633392040000|2021-10-05 00:00:40|93.55|91.55|93.23|91.23|93.71|91.71|93.23|91.23|0
1633392050000|2021-10-05 00:00:50|93.55|91.55|93.23|91.23|93.55|91.55|93.23|91.23|0
1633392060000|2021-10-05 00:01:00|92.92|90.92|93.78|91.78|93.78|91.78|92.92|90.92|0
1633392070000|2021-10-05 00:01:10|93.86|91.86|93.86|91.86|94.18|92.18|93.86|91.86|0
1633392080000|2021-10-05 00:01:20|93.94|91.94|93.94|91.94|93.94|91.94|93.86|91.86|0
1633392090000|2021-10-05 00:01:30|94.33|92.33|94.81|92.81|94.81|92.81|94.33|92.33|0
1633392100000|2021-10-05 00:01:40|94.65|92.65|94.81|92.81|94.81|92.81|94.65|92.65|0
1633392110000|2021-10-05 00:01:50|94.65|92.65|94.18|92.18|94.65|92.65|94.18|92.18|0
1633392120000|2021-10-05 00:02:00|94.33|92.33|94.49|92.49|94.73|92.73|94.33|92.33|0
1633392130000|2021-10-05 00:02:10|94.65|92.65|94.81|92.81|94.81|92.81|94.65|92.65|0
1633392140000|2021-10-05 00:02:20|94.97|92.97|95.28|93.28|95.28|93.28|94.97|92.97|0
1633392150000|2021-10-05 00:02:30|95.44|93.44|95.76|93.76|95.76|93.76|95.44|93.44|0
1633392160000|2021-10-05 00:02:40|95.6|93.6|95.28|93.28|95.6|93.6|95.28|93.28|0
1633392170000|2021-10-05 00:02:50|95.12|93.12|95.28|93.28|95.28|93.28|95.12|93.12|0
1633392180000|2021-10-05 00:03:00|95.44|93.44|95.76|93.76|95.76|93.76|95.44|93.44|0
1633392190000|2021-10-05 00:03:10|95.36|93.36|94.96|92.96|95.44|93.44|94.96|92.96|0
1633392200000|2021-10-05 00:03:20|95.12|93.12|95.04|93.04|95.12|93.12|94.96|92.96|0
1633392210000|2021-10-05 00:03:30|94.96|92.96|94.96|92.96|95.28|93.28|94.96|92.96|0
1633392220000|2021-10-05 00:03:40|94.8|92.8|94.96|92.96|94.96|92.96|94.8|92.8|0
1633392230000|2021-10-05 00:03:50|94.88|92.88|94.96|92.96|94.96|92.96|94.8|92.8|0
1633392240000|2021-10-05 00:04:00|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633392250000|2021-10-05 00:04:10|94.65|92.65|94.65|92.65|94.72|92.72|94.65|92.65|0
1633392260000|2021-10-05 00:04:20|94.64|92.64|94.49|92.49|94.64|92.64|94.49|92.49|0
1633392270000|2021-10-05 00:04:30|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633392280000|2021-10-05 00:04:40|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1633392290000|2021-10-05 00:04:50|94.64|92.64|94.49|92.49|94.64|92.64|94.49|92.49|0
1633392300000|2021-10-05 00:05:00|94.33|92.33|94.49|92.49|94.49|92.49|94.33|92.33|0
1633392310000|2021-10-05 00:05:10|94.33|92.33|94.17|92.17|94.48|92.48|94.17|92.17|0
1633392320000|2021-10-05 00:05:20|94.01|92.01|93.7|91.7|94.01|92.01|93.7|91.7|0
1633392330000|2021-10-05 00:05:30|93.54|91.54|93.7|91.7|94.01|92.01|93.54|91.54|0
1633392340000|2021-10-05 00:05:40|93.77|91.77|93.85|91.85|93.85|91.85|93.69|91.69|0
1633392350000|2021-10-05 00:05:50|93.69|91.69|93.85|91.85|93.85|91.85|93.69|91.69|0
1633392360000|2021-10-05 00:06:00|94.01|92.01|92.91|90.91|94.01|92.01|92.91|90.91|0
1633392370000|2021-10-05 00:06:10|92.6|90.6|92.44|90.44|92.75|90.75|92.44|90.44|0
1633392380000|2021-10-05 00:06:20|92.6|90.6|92.44|90.44|92.6|90.6|92.44|90.44|0
1633392390000|2021-10-05 00:06:30|92.6|90.6|92.59|90.59|92.75|90.75|92.59|90.59|0
1633392400000|2021-10-05 00:06:40|92.44|90.44|91.97|89.97|92.44|90.44|91.66|89.66|0
1633392410000|2021-10-05 00:06:50|92.28|90.28|92.59|90.59|92.59|90.59|92.28|90.28|0
1633392420000|2021-10-05 00:07:00|92.44|90.44|92.59|90.59|92.75|90.75|92.44|90.44|0
1633392430000|2021-10-05 00:07:10|92.51|90.51|92.59|90.59|92.59|90.59|92.51|90.51|0
1633392440000|2021-10-05 00:07:20|92.75|90.75|92.82|90.82|92.82|90.82|92.59|90.59|0
1633392450000|2021-10-05 00:07:30|92.91|90.91|92.75|90.75|92.91|90.91|92.75|90.75|0
1633392460000|2021-10-05 00:07:40|92.91|90.91|93.06|91.06|93.06|91.06|92.91|90.91|0
1633392470000|2021-10-05 00:07:50|93.22|91.22|93.53|91.53|93.53|91.53|93.22|91.22|0
1633392480000|2021-10-05 00:08:00|93.38|91.38|93.06|91.06|93.53|91.53|93.06|91.06|0
1633392490000|2021-10-05 00:08:10|92.75|90.75|92.75|90.75|92.9|90.9|92.75|90.75|0
1633392500000|2021-10-05 00:08:20|92.59|90.59|92.43|90.43|92.59|90.59|92.43|90.43|0
1633392510000|2021-10-05 00:08:30|92.12|90.12|93.06|91.06|93.06|91.06|92.12|90.12|0
1633392520000|2021-10-05 00:08:40|93.37|91.37|93.22|91.22|93.37|91.37|93.06|91.06|0
1633392530000|2021-10-05 00:08:50|93.69|91.69|93.85|91.85|94|92|93.69|91.69|0
1633392540000|2021-10-05 00:09:00|93.69|91.69|93.61|91.61|93.69|91.69|93.53|91.53|0
1633392550000|2021-10-05 00:09:10|93.53|91.53|93.37|91.37|93.85|91.85|93.37|91.37|0
1633392560000|2021-10-05 00:09:20|93.53|91.53|93.84|91.84|93.84|91.84|93.53|91.53|0
1633392570000|2021-10-05 00:09:30|93.53|91.53|93.53|91.53|93.53|91.53|93.53|91.53|0
1633392580000|2021-10-05 00:09:40|93.84|91.84|93.69|91.69|93.84|91.84|93.69|91.69|0
1633392590000|2021-10-05 00:09:50|93.6|91.6|93.84|91.84|93.84|91.84|93.6|91.6|0
1633392600000|2021-10-05 00:10:00|93.69|91.69|93.84|91.84|94|92|93.69|91.69|0
1633392610000|2021-10-05 00:10:10|93.53|91.53|93.21|91.21|93.76|91.76|93.21|91.21|0
1633392620000|2021-10-05 00:10:20|93.37|91.37|93.21|91.21|93.37|91.37|93.21|91.21|0
1633392630000|2021-10-05 00:10:30|93.06|91.06|93.21|91.21|93.21|91.21|93.06|91.06|0
1633392640000|2021-10-05 00:10:40|93.37|91.37|93.21|91.21|93.37|91.37|93.21|91.21|0
1633392650000|2021-10-05 00:10:50|93.37|91.37|93.37|91.37|93.53|91.53|93.37|91.37|0
1633392660000|2021-10-05 00:11:00|93.53|91.53|93.68|91.68|93.68|91.68|93.53|91.53|0
1633392670000|2021-10-05 00:11:10|93.37|91.37|93.68|91.68|93.68|91.68|93.37|91.37|0
1633392680000|2021-10-05 00:11:20|93.53|91.53|93.68|91.68|93.68|91.68|93.53|91.53|0
1633392690000|2021-10-05 00:11:30|93.6|91.6|93.53|91.53|93.6|91.6|93.37|91.37|0
1633392700000|2021-10-05 00:11:40|93.37|91.37|93.44|91.44|93.53|91.53|93.37|91.37|0
1633392710000|2021-10-05 00:11:50|93.37|91.37|93.37|91.37|93.53|91.53|93.37|91.37|0
1633392720000|2021-10-05 00:12:00|93.05|91.05|93.21|91.21|93.21|91.21|93.05|91.05|0
1633392730000|2021-10-05 00:12:10|93.37|91.37|93.52|91.52|93.68|91.68|93.37|91.37|0
1633392740000|2021-10-05 00:12:20|93.68|91.68|94|92|94|92|93.68|91.68|0
1633392750000|2021-10-05 00:12:30|93.84|91.84|93.84|91.84|93.84|91.84|93.68|91.68|0
1633392760000|2021-10-05 00:12:40|93.52|91.52|93.68|91.68|93.68|91.68|93.52|91.52|0
1633392770000|2021-10-05 00:12:50|93.52|91.52|93.84|91.84|93.84|91.84|93.52|91.52|0
1633392780000|2021-10-05 00:13:00|93.68|91.68|93.68|91.68|93.68|91.68|93.68|91.68|0
1633392790000|2021-10-05 00:13:10|93.52|91.52|93.52|91.52|93.52|91.52|93.52|91.52|0
1633392800000|2021-10-05 00:13:20|93.68|91.68|93.52|91.52|93.68|91.68|93.52|91.52|0
1633392810000|2021-10-05 00:13:30|93.36|91.36|93.36|91.36|93.36|91.36|93.21|91.21|0
1633392830000|2021-10-05 00:13:50|93.21|91.21|93.21|91.21|93.21|91.21|93.21|91.21|0
1633392840000|2021-10-05 00:14:00|93.36|91.36|93.68|91.68|93.68|91.68|93.36|91.36|0
1633392850000|2021-10-05 00:14:10|93.84|91.84|93.68|91.68|93.84|91.84|93.68|91.68|0
1633392860000|2021-10-05 00:14:20|93.52|91.52|93.21|91.21|93.52|91.52|93.21|91.21|0
1633392870000|2021-10-05 00:14:30|93.05|91.05|93.05|91.05|93.05|91.05|93.05|91.05|0
1633392880000|2021-10-05 00:14:40|92.89|90.89|93.05|91.05|93.05|91.05|92.89|90.89|0
1633392890000|2021-10-05 00:14:50|92.89|90.89|92.58|90.58|92.89|90.89|92.58|90.58|0
1633392900000|2021-10-05 00:15:00|92.89|90.89|92.58|90.58|92.89|90.89|92.58|90.58|0
1633392910000|2021-10-05 00:15:10|92.73|90.73|92.89|90.89|92.89|90.89|92.73|90.73|0
1633392920000|2021-10-05 00:15:20|92.58|90.58|92.89|90.89|92.89|90.89|92.58|90.58|0
1633392930000|2021-10-05 00:15:30|93.05|91.05|93.2|91.2|93.2|91.2|93.05|91.05|0
1633392940000|2021-10-05 00:15:40|93.05|91.05|93.2|91.2|93.2|91.2|93.05|91.05|0
1633392950000|2021-10-05 00:15:50|93.05|91.05|92.96|90.96|93.05|91.05|92.89|90.89|0
1633392960000|2021-10-05 00:16:00|92.89|90.89|93.05|91.05|93.2|91.2|92.89|90.89|0
1633392970000|2021-10-05 00:16:10|92.96|90.96|93.12|91.12|93.12|91.12|92.89|90.89|0
1633392980000|2021-10-05 00:16:20|93.2|91.2|93.2|91.2|93.52|91.52|93.2|91.2|0
1633392990000|2021-10-05 00:16:30|93.36|91.36|93.36|91.36|93.36|91.36|93.36|91.36|0
1633393000000|2021-10-05 00:16:40|93.2|91.2|92.89|90.89|93.2|91.2|92.89|90.89|0
1633393010000|2021-10-05 00:16:50|92.73|90.73|92.65|90.65|92.73|90.73|92.42|90.42|0
1633393020000|2021-10-05 00:17:00|92.57|90.57|92.26|90.26|92.57|90.57|92.26|90.26|0
1633393030000|2021-10-05 00:17:10|92.1|90.1|91.79|89.79|92.1|90.1|91.79|89.79|0
1633393040000|2021-10-05 00:17:20|91.95|89.95|91.48|89.48|91.95|89.95|91.48|89.48|0
1633393050000|2021-10-05 00:17:30|91.79|89.79|91.64|89.64|91.79|89.79|91.48|89.48|0
1633393060000|2021-10-05 00:17:40|91.71|89.71|91.64|89.64|91.71|89.71|91.64|89.64|0
1633393070000|2021-10-05 00:17:50|91.48|89.48|91.33|89.33|91.48|89.48|91.02|89.02|0
1633393080000|2021-10-05 00:18:00|91.48|89.48|91.48|89.48|91.48|89.48|91.33|89.33|0
1633393090000|2021-10-05 00:18:10|91.24|89.24|91.17|89.17|91.24|89.24|91.17|89.17|0
1633393100000|2021-10-05 00:18:20|91.01|89.01|91.01|89.01|91.01|89.01|90.86|88.86|0
1633393110000|2021-10-05 00:18:30|90.86|88.86|90.7|88.7|90.86|88.86|90.7|88.7|0
1633393120000|2021-10-05 00:18:40|90.86|88.86|90.93|88.93|90.93|88.93|90.86|88.86|0
1633393130000|2021-10-05 00:18:50|90.86|88.86|90.7|88.7|90.86|88.86|90.7|88.7|0
1633393140000|2021-10-05 00:19:00|90.55|88.55|91.01|89.01|91.01|89.01|90.55|88.55|0
1633393150000|2021-10-05 00:19:10|90.86|88.86|90.55|88.55|90.86|88.86|90.39|88.39|0
1633393160000|2021-10-05 00:19:20|90.39|88.39|91.01|89.01|91.01|89.01|90.39|88.39|0
1633393170000|2021-10-05 00:19:30|90.86|88.86|90.86|88.86|90.86|88.86|90.7|88.7|0
1633393180000|2021-10-05 00:19:40|90.55|88.55|90.62|88.62|90.62|88.62|90.55|88.55|0
1633393190000|2021-10-05 00:19:50|90.7|88.7|90.86|88.86|90.86|88.86|90.55|88.55|0
1633393200000|2021-10-05 00:20:00|91.17|89.17|90.55|88.55|91.17|89.17|90.55|88.55|0
1633393210000|2021-10-05 00:20:10|90.39|88.39|90.47|88.47|90.55|88.55|90.39|88.39|0
1633393220000|2021-10-05 00:20:20|90.39|88.39|90.47|88.47|90.47|88.47|90.39|88.39|0
1633393230000|2021-10-05 00:20:30|90.39|88.39|90.39|88.39|90.47|88.47|90.39|88.39|0
1633393240000|2021-10-05 00:20:40|90.24|88.24|90.08|88.08|90.24|88.24|90.08|88.08|0
1633393250000|2021-10-05 00:20:50|89.93|87.93|89.47|87.47|90.08|88.08|89.47|87.47|0
1633393260000|2021-10-05 00:21:00|89.31|87.31|88.85|86.85|89.31|87.31|88.85|86.85|0
1633393270000|2021-10-05 00:21:10|89.01|87.01|89.16|87.16|89.31|87.31|89.01|87.01|0
1633393280000|2021-10-05 00:21:20|89.01|87.01|89.47|87.47|89.47|87.47|89.01|87.01|0
1633393290000|2021-10-05 00:21:30|89.16|87.16|89.31|87.31|89.31|87.31|89.16|87.16|0
1633393300000|2021-10-05 00:21:40|89.47|87.47|89.47|87.47|89.47|87.47|89.31|87.31|0
1633393310000|2021-10-05 00:21:50|89.62|87.62|89.62|87.62|89.62|87.62|89.62|87.62|0
1633393320000|2021-10-05 00:22:00|89.31|87.31|89.62|87.62|89.62|87.62|89.31|87.31|0
1633393330000|2021-10-05 00:22:10|89.77|87.77|90.08|88.08|90.08|88.08|89.77|87.77|0
1633393340000|2021-10-05 00:22:20|89.93|87.93|89.77|87.77|89.93|87.93|89.77|87.77|0
1633393350000|2021-10-05 00:22:30|89.92|87.92|89.92|87.92|89.92|87.92|89.77|87.77|0
1633393360000|2021-10-05 00:22:40|90.08|88.08|90.08|88.08|90.08|88.08|89.92|87.92|0
1633393370000|2021-10-05 00:22:50|89.77|87.77|89.46|87.46|89.77|87.77|89.46|87.46|0
1633393380000|2021-10-05 00:23:00|89.38|87.38|89.77|87.77|89.77|87.77|89.31|87.31|0
1633393400000|2021-10-05 00:23:20|89.62|87.62|89.62|87.62|89.62|87.62|89.46|87.46|0
1633393410000|2021-10-05 00:23:30|89.69|87.69|89.77|87.77|89.92|87.92|89.69|87.69|0
1633393420000|2021-10-05 00:23:40|89.92|87.92|89.92|87.92|89.92|87.92|89.92|87.92|0
1633393430000|2021-10-05 00:23:50|90.08|88.08|90.15|88.15|90.23|88.23|90.08|88.08|0
1633393440000|2021-10-05 00:24:00|90.08|88.08|89.77|87.77|90.08|88.08|89.77|87.77|0
1633393450000|2021-10-05 00:24:10|89.61|87.61|89.61|87.61|89.69|87.69|89.61|87.61|0
1633393460000|2021-10-05 00:24:20|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1633393470000|2021-10-05 00:24:30|89.69|87.69|89.46|87.46|89.69|87.69|89.46|87.46|0
1633393480000|2021-10-05 00:24:40|89.61|87.61|89.92|87.92|89.92|87.92|89.61|87.61|0
1633393490000|2021-10-05 00:24:50|89.84|87.84|90.23|88.23|90.23|88.23|89.84|87.84|0
1633393500000|2021-10-05 00:25:00|90.07|88.07|90.07|88.07|90.07|88.07|89.92|87.92|0
1633393510000|2021-10-05 00:25:10|90.23|88.23|89.92|87.92|90.23|88.23|89.92|87.92|0
1633393520000|2021-10-05 00:25:20|90.07|88.07|90.38|88.38|90.38|88.38|90.07|88.07|0
1633393530000|2021-10-05 00:25:30|90.23|88.23|90.38|88.38|90.38|88.38|90.23|88.23|0
1633393540000|2021-10-05 00:25:40|90.23|88.23|90.38|88.38|90.38|88.38|90.23|88.23|0
1633393550000|2021-10-05 00:25:50|90.69|88.69|90.53|88.53|90.69|88.69|90.53|88.53|0
1633393560000|2021-10-05 00:26:00|90.38|88.38|90.38|88.38|90.53|88.53|90.38|88.38|0
1633393570000|2021-10-05 00:26:10|90.23|88.23|90.3|88.3|90.3|88.3|90.23|88.23|0
1633393580000|2021-10-05 00:26:20|90.38|88.38|90.38|88.38|90.53|88.53|90.38|88.38|0
1633393590000|2021-10-05 00:26:30|90.53|88.53|90.76|88.76|90.76|88.76|90.53|88.53|0
1633393600000|2021-10-05 00:26:40|90.69|88.69|90.53|88.53|90.69|88.69|90.45|88.45|0
1633393610000|2021-10-05 00:26:50|90.38|88.38|90.22|88.22|90.38|88.38|90.22|88.22|0
1633393620000|2021-10-05 00:27:00|90.38|88.38|90.53|88.53|90.69|88.69|90.38|88.38|0
1633393630000|2021-10-05 00:27:10|90.38|88.38|90.53|88.53|90.53|88.53|90.38|88.38|0
1633393640000|2021-10-05 00:27:20|90.69|88.69|90.84|88.84|90.84|88.84|90.69|88.69|0
1633393650000|2021-10-05 00:27:30|91|89|91.23|89.23|91.31|89.31|91|89|0
1633393660000|2021-10-05 00:27:40|91.15|89.15|91.22|89.22|91.31|89.31|91.15|89.15|0
1633393670000|2021-10-05 00:27:50|91.31|89.31|91.31|89.31|91.46|89.46|91.31|89.31|0
1633393680000|2021-10-05 00:28:00|91.3|89.3|90.99|88.99|91.3|89.3|90.99|88.99|0
1633393690000|2021-10-05 00:28:10|91.07|89.07|91.15|89.15|91.15|89.15|90.99|88.99|0
1633393700000|2021-10-05 00:28:20|91.22|89.22|90.99|88.99|91.22|89.22|90.99|88.99|0
1633393710000|2021-10-05 00:28:30|91.15|89.15|91.15|89.15|91.3|89.3|91.15|89.15|0
1633393720000|2021-10-05 00:28:40|91.3|89.3|91.46|89.46|91.46|89.46|91.3|89.3|0
1633393730000|2021-10-05 00:28:50|91.3|89.3|91.3|89.3|91.3|89.3|91.15|89.15|0
1633393740000|2021-10-05 00:29:00|91.22|89.22|90.68|88.68|91.22|89.22|90.68|88.68|0
1633393750000|2021-10-05 00:29:10|90.6|88.6|90.53|88.53|90.68|88.68|90.53|88.53|0
1633393770000|2021-10-05 00:29:30|90.37|88.37|90.53|88.53|90.53|88.53|90.37|88.37|0
1633393780000|2021-10-05 00:29:40|90.68|88.68|90.53|88.53|90.68|88.68|90.37|88.37|0
1633393790000|2021-10-05 00:29:50|90.68|88.68|90.84|88.84|90.84|88.84|90.6|88.6|0
1633393800000|2021-10-05 00:30:00|90.53|88.53|90.22|88.22|90.53|88.53|90.22|88.22|0
1633393810000|2021-10-05 00:30:10|90.06|88.06|89.76|87.76|90.37|88.37|89.76|87.76|0
1633393820000|2021-10-05 00:30:20|89.6|87.6|89.6|87.6|89.6|87.6|89.45|87.45|0
1633393830000|2021-10-05 00:30:30|89.45|87.45|89.6|87.6|89.6|87.6|89.45|87.45|0
1633393840000|2021-10-05 00:30:40|89.75|87.75|89.75|87.75|89.75|87.75|89.75|87.75|0
1633393850000|2021-10-05 00:30:50|89.6|87.6|89.75|87.75|89.75|87.75|89.6|87.6|0
1633393860000|2021-10-05 00:31:00|89.6|87.6|89.6|87.6|89.6|87.6|89.6|87.6|0
1633393870000|2021-10-05 00:31:10|89.52|87.52|89.75|87.75|89.75|87.75|89.52|87.52|0
1633393880000|2021-10-05 00:31:20|89.29|87.29|89.06|87.06|89.29|87.29|89.06|87.06|0
1633393890000|2021-10-05 00:31:30|89.29|87.29|89.29|87.29|89.45|87.45|89.29|87.29|0
1633393900000|2021-10-05 00:31:40|88.91|86.91|88.68|86.68|88.91|86.91|88.68|86.68|0
1633393910000|2021-10-05 00:31:50|88.53|86.53|88.68|86.68|88.68|86.68|88.53|86.53|0
1633393920000|2021-10-05 00:32:00|88.98|86.98|88.98|86.98|88.98|86.98|88.83|86.83|0
1633393930000|2021-10-05 00:32:10|89.06|87.06|88.83|86.83|89.06|87.06|88.83|86.83|0
1633393940000|2021-10-05 00:32:20|88.53|86.53|88.37|86.37|88.53|86.53|88.37|86.37|0
1633393950000|2021-10-05 00:32:30|88.53|86.53|88.37|86.37|88.53|86.53|88.37|86.37|0
1633393960000|2021-10-05 00:32:40|88.22|86.22|88.22|86.22|88.37|86.37|88.22|86.22|0
1633393970000|2021-10-05 00:32:50|88.37|86.37|88.37|86.37|88.37|86.37|88.22|86.22|0
1633393980000|2021-10-05 00:33:00|88.29|86.29|88.22|86.22|88.29|86.29|88.22|86.22|0
1633393990000|2021-10-05 00:33:10|88.37|86.37|88.68|86.68|88.68|86.68|88.37|86.37|0
1633394000000|2021-10-05 00:33:20|88.83|86.83|88.68|86.68|88.9|86.9|88.68|86.68|0
1633394010000|2021-10-05 00:33:30|88.37|86.37|88.68|86.68|88.68|86.68|88.37|86.37|0
1633394020000|2021-10-05 00:33:40|88.83|86.83|88.83|86.83|89.13|87.13|88.83|86.83|0
1633394030000|2021-10-05 00:33:50|88.9|86.9|88.9|86.9|88.98|86.98|88.9|86.9|0
1633394040000|2021-10-05 00:34:00|88.83|86.83|88.98|86.98|88.98|86.98|88.67|86.67|0
1633394050000|2021-10-05 00:34:10|89.13|87.13|89.13|87.13|89.13|87.13|88.98|86.98|0
1633394060000|2021-10-05 00:34:20|89.29|87.29|89.13|87.13|89.29|87.29|88.98|86.98|0
1633394070000|2021-10-05 00:34:30|88.98|86.98|88.98|86.98|88.98|86.98|88.98|86.98|0
1633394080000|2021-10-05 00:34:40|88.9|86.9|88.83|86.83|88.98|86.98|88.83|86.83|0
1633394090000|2021-10-05 00:34:50|88.98|86.98|88.98|86.98|89.13|87.13|88.98|86.98|0
1633394100000|2021-10-05 00:35:00|88.83|86.83|88.52|86.52|88.83|86.83|88.52|86.52|0
1633394110000|2021-10-05 00:35:10|88.59|86.59|88.52|86.52|88.59|86.59|88.52|86.52|0
1633394120000|2021-10-05 00:35:20|88.67|86.67|88.52|86.52|88.67|86.67|88.52|86.52|0
1633394130000|2021-10-05 00:35:30|88.59|86.59|88.82|86.82|88.82|86.82|88.59|86.59|0
1633394140000|2021-10-05 00:35:40|89.13|87.13|89.13|87.13|89.13|87.13|88.98|86.98|0
1633394150000|2021-10-05 00:35:50|88.98|86.98|88.98|86.98|88.98|86.98|88.98|86.98|0
1633394160000|2021-10-05 00:36:00|88.82|86.82|88.52|86.52|88.82|86.82|88.52|86.52|0
1633394170000|2021-10-05 00:36:10|88.37|86.37|88.67|86.67|88.67|86.67|88.36|86.36|0
1633394180000|2021-10-05 00:36:20|88.82|86.82|88.82|86.82|88.82|86.82|88.82|86.82|0
1633394190000|2021-10-05 00:36:30|88.98|86.98|88.98|86.98|88.98|86.98|88.82|86.82|0
1633394200000|2021-10-05 00:36:40|88.82|86.82|88.82|86.82|88.97|86.97|88.82|86.82|0
1633394220000|2021-10-05 00:37:00|88.67|86.67|88.67|86.67|88.67|86.67|88.67|86.67|0
1633394230000|2021-10-05 00:37:10|88.82|86.82|88.67|86.67|88.82|86.82|88.67|86.67|0
1633394240000|2021-10-05 00:37:20|88.82|86.82|88.74|86.74|88.82|86.82|88.74|86.74|0
1633394250000|2021-10-05 00:37:30|88.67|86.67|88.67|86.67|88.67|86.67|88.51|86.51|0
1633394260000|2021-10-05 00:37:40|88.51|86.51|88.51|86.51|88.51|86.51|88.51|86.51|0
1633394270000|2021-10-05 00:37:50|88.67|86.67|88.51|86.51|88.67|86.67|88.51|86.51|0
1633394280000|2021-10-05 00:38:00|88.67|86.67|88.36|86.36|88.67|86.67|88.36|86.36|0
1633394290000|2021-10-05 00:38:10|88.51|86.51|88.51|86.51|88.51|86.51|88.51|86.51|0
1633394300000|2021-10-05 00:38:20|88.36|86.36|88.51|86.51|88.51|86.51|88.36|86.36|0
1633394310000|2021-10-05 00:38:30|88.67|86.67|88.67|86.67|88.67|86.67|88.67|86.67|0
1633394320000|2021-10-05 00:38:40|88.59|86.59|88.66|86.66|88.67|86.67|88.59|86.59|0
1633394330000|2021-10-05 00:38:50|88.82|86.82|88.89|86.89|88.89|86.89|88.82|86.82|0
1633394340000|2021-10-05 00:39:00|88.82|86.82|88.66|86.66|88.82|86.82|88.66|86.66|0
1633394350000|2021-10-05 00:39:10|88.51|86.51|88.36|86.36|88.51|86.51|88.36|86.36|0
1633394360000|2021-10-05 00:39:20|88.43|86.43|88.43|86.43|88.43|86.43|88.36|86.36|0
1633394370000|2021-10-05 00:39:30|88.36|86.36|88.36|86.36|88.36|86.36|88.36|86.36|0
1633394380000|2021-10-05 00:39:40|88.21|86.21|88.21|86.21|88.21|86.21|88.21|86.21|0
1633394390000|2021-10-05 00:39:50|88.36|86.36|88.51|86.51|88.51|86.51|88.21|86.21|0
1633394400000|2021-10-05 00:40:00|88.36|86.36|88.2|86.2|88.36|86.36|88.2|86.2|0
1633394420000|2021-10-05 00:40:20|88.36|86.36|88.2|86.2|88.36|86.36|88.2|86.2|0
1633394460000|2021-10-05 00:41:00|87.44|85.44|87.44|85.44|87.44|85.44|87.44|85.44|0
1633394470000|2021-10-05 00:41:10|87.29|85.29|87.29|85.29|87.44|85.44|87.29|85.29|0
1633394480000|2021-10-05 00:41:20|87.14|85.14|86.99|84.99|87.14|85.14|86.99|84.99|0
1633394490000|2021-10-05 00:41:30|87.14|85.14|87.06|85.06|87.14|85.14|87.06|85.06|0
1633394500000|2021-10-05 00:41:40|86.99|84.99|86.99|84.99|87.14|85.14|86.99|84.99|0
1633394510000|2021-10-05 00:41:50|86.84|84.84|86.84|84.84|86.84|84.84|86.84|84.84|0
1633394520000|2021-10-05 00:42:00|86.38|84.38|86.68|84.68|86.68|84.68|86.38|84.38|0
1633394530000|2021-10-05 00:42:10|86.84|84.84|87.14|85.14|87.14|85.14|86.84|84.84|0
1633394540000|2021-10-05 00:42:20|86.99|84.99|86.99|84.99|87.14|85.14|86.99|84.99|0
1633394550000|2021-10-05 00:42:30|86.83|84.83|86.68|84.68|86.83|84.83|86.68|84.68|0
1633394560000|2021-10-05 00:42:40|86.61|84.61|86.68|84.68|86.68|84.68|86.61|84.61|0
1633394570000|2021-10-05 00:42:50|86.83|84.83|86.99|84.99|86.99|84.99|86.83|84.83|0
1633394580000|2021-10-05 00:43:00|87.14|85.14|86.98|84.98|87.14|85.14|86.98|84.98|0
1633394590000|2021-10-05 00:43:10|87.14|85.14|87.29|85.29|87.29|85.29|87.14|85.14|0
1633394600000|2021-10-05 00:43:20|87.44|85.44|87.29|85.29|87.44|85.44|87.14|85.14|0
1633394610000|2021-10-05 00:43:30|87.14|85.14|87.29|85.29|87.29|85.29|87.14|85.14|0
1633394620000|2021-10-05 00:43:40|87.13|85.13|87.13|85.13|87.13|85.13|87.13|85.13|0
1633394630000|2021-10-05 00:43:50|87.06|85.06|86.83|84.83|87.06|85.06|86.83|84.83|0
1633394640000|2021-10-05 00:44:00|86.98|84.98|86.98|84.98|87.13|85.13|86.98|84.98|0
1633394650000|2021-10-05 00:44:10|86.83|84.83|86.83|84.83|86.83|84.83|86.83|84.83|0
1633394660000|2021-10-05 00:44:20|86.98|84.98|86.83|84.83|86.98|84.98|86.83|84.83|0
1633394670000|2021-10-05 00:44:30|86.68|84.68|86.68|84.68|86.68|84.68|86.68|84.68|0
1633394680000|2021-10-05 00:44:40|86.53|84.53|86.53|84.53|86.53|84.53|86.53|84.53|0
1633394690000|2021-10-05 00:44:50|86.38|84.38|86.38|84.38|86.38|84.38|86.23|84.23|0
1633394700000|2021-10-05 00:45:00|85.48|83.48|85.63|83.63|85.63|83.63|85.48|83.48|0
1633394710000|2021-10-05 00:45:10|85.48|83.48|85.55|83.55|85.63|83.63|85.48|83.48|0
1633394720000|2021-10-05 00:45:20|85.78|83.78|85.78|83.78|85.78|83.78|85.78|83.78|0
1633394730000|2021-10-05 00:45:30|85.48|83.48|85.63|83.63|85.63|83.63|85.48|83.48|0
1633394740000|2021-10-05 00:45:40|85.78|83.78|85.93|83.93|85.93|83.93|85.78|83.78|0
1633394750000|2021-10-05 00:45:50|85.92|83.92|85.92|83.92|85.92|83.92|85.92|83.92|0
1633394760000|2021-10-05 00:46:00|85.77|83.77|85.92|83.92|85.92|83.92|85.77|83.77|0
1633394770000|2021-10-05 00:46:10|85.7|83.7|85.77|83.77|85.77|83.77|85.7|83.7|0
1633394790000|2021-10-05 00:46:30|85.85|83.85|85.77|83.77|85.85|83.85|85.77|83.77|0
1633394800000|2021-10-05 00:46:40|85.85|83.85|85.84|83.84|85.85|83.85|85.84|83.84|0
1633394810000|2021-10-05 00:46:50|85.77|83.77|85.92|83.92|85.92|83.92|85.77|83.77|0
1633394820000|2021-10-05 00:47:00|86.07|84.07|85.99|83.99|86.07|84.07|85.99|83.99|0
1633394830000|2021-10-05 00:47:10|86.07|84.07|86.07|84.07|86.07|84.07|86.07|84.07|0
1633394840000|2021-10-05 00:47:20|85.62|83.62|85.62|83.62|85.62|83.62|85.32|83.32|0
1633394850000|2021-10-05 00:47:30|85.69|83.69|85.32|83.32|85.69|83.69|85.32|83.32|0
1633394870000|2021-10-05 00:47:50|85.17|83.17|85.32|83.32|85.32|83.32|85.17|83.17|0
1633394880000|2021-10-05 00:48:00|85.17|83.17|85.17|83.17|85.17|83.17|85.17|83.17|0
1633394890000|2021-10-05 00:48:10|85.32|83.32|85.32|83.32|85.32|83.32|85.32|83.32|0
1633394900000|2021-10-05 00:48:20|85.47|83.47|85.77|83.77|85.77|83.77|85.47|83.47|0
1633394910000|2021-10-05 00:48:30|85.47|83.47|85.47|83.47|85.47|83.47|85.47|83.47|0
1633394920000|2021-10-05 00:48:40|84.57|82.57|84.43|82.43|84.57|82.57|84.43|82.43|0
1633394930000|2021-10-05 00:48:50|84.57|82.57|84.57|82.57|84.72|82.72|84.57|82.57|0
1633394940000|2021-10-05 00:49:00|84.72|82.72|84.72|82.72|84.72|82.72|84.72|82.72|0
1633394950000|2021-10-05 00:49:10|84.87|82.87|84.87|82.87|84.87|82.87|84.72|82.72|0
1633394960000|2021-10-05 00:49:20|85.02|83.02|85.32|83.32|85.32|83.32|85.02|83.02|0
1633394970000|2021-10-05 00:49:30|85.47|83.47|85.77|83.77|85.77|83.77|85.47|83.47|0
1633394980000|2021-10-05 00:49:40|85.62|83.62|85.47|83.47|85.62|83.62|85.47|83.47|0
1633394990000|2021-10-05 00:49:50|85.77|83.77|85.77|83.77|85.77|83.77|85.77|83.77|0
1633395000000|2021-10-05 00:50:00|85.62|83.62|85.62|83.62|85.62|83.62|85.47|83.47|0
1633395010000|2021-10-05 00:50:10|85.77|83.77|86.07|84.07|86.07|84.07|85.77|83.77|0
1633395020000|2021-10-05 00:50:20|86.52|84.52|86.52|84.52|86.67|84.67|86.52|84.52|0
1633395030000|2021-10-05 00:50:30|86.82|84.82|86.82|84.82|86.82|84.82|86.82|84.82|0
1633395040000|2021-10-05 00:50:40|86.97|84.97|86.82|84.82|86.97|84.97|86.82|84.82|0
1633395050000|2021-10-05 00:50:50|86.67|84.67|86.82|84.82|86.82|84.82|86.52|84.52|0
1633395060000|2021-10-05 00:51:00|86.97|84.97|86.67|84.67|86.97|84.97|86.67|84.67|0
1633395070000|2021-10-05 00:51:10|86.82|84.82|86.82|84.82|86.82|84.82|86.67|84.67|0
1633395080000|2021-10-05 00:51:20|86.97|84.97|86.82|84.82|86.97|84.97|86.82|84.82|0
1633395090000|2021-10-05 00:51:30|86.67|84.67|86.51|84.51|86.67|84.67|86.51|84.51|0
1633395100000|2021-10-05 00:51:40|86.36|84.36|86.21|84.21|86.36|84.36|86.21|84.21|0
1633395110000|2021-10-05 00:51:50|86.13|84.13|86.06|84.06|86.13|84.13|86.06|84.06|0
1633395120000|2021-10-05 00:52:00|86.36|84.36|86.51|84.51|86.51|84.51|86.21|84.21|0
1633395130000|2021-10-05 00:52:10|86.21|84.21|85.31|83.31|86.21|84.21|85.31|83.31|0
1633395140000|2021-10-05 00:52:20|85.46|83.46|85.46|83.46|85.46|83.46|85.16|83.16|0
1633395150000|2021-10-05 00:52:30|85.38|83.38|85.31|83.31|85.46|83.46|85.31|83.31|0
1633395160000|2021-10-05 00:52:40|85.61|83.61|85.61|83.61|85.61|83.61|85.61|83.61|0
1633395170000|2021-10-05 00:52:50|85.76|83.76|85.31|83.31|85.76|83.76|85.31|83.31|0
1633395180000|2021-10-05 00:53:00|85.16|83.16|85.08|83.08|85.16|83.16|84.86|82.86|0
1633395190000|2021-10-05 00:53:10|85.01|83.01|84.56|82.56|85.01|83.01|84.56|82.56|0
1633395200000|2021-10-05 00:53:20|84.27|82.27|84.56|82.56|84.56|82.56|84.27|82.27|0
1633395210000|2021-10-05 00:53:30|84.49|82.49|84.49|82.49|84.49|82.49|84.49|82.49|0
1633395220000|2021-10-05 00:53:40|84.71|82.71|85.01|83.01|85.01|83.01|84.71|82.71|0
1633395230000|2021-10-05 00:53:50|85.16|83.16|85.31|83.31|85.31|83.31|85.16|83.16|0
1633395240000|2021-10-05 00:54:00|85.16|83.16|85.16|83.16|85.31|83.31|85.16|83.16|0
1633395250000|2021-10-05 00:54:10|85.31|83.31|85.46|83.46|85.46|83.46|85.31|83.31|0
1633395260000|2021-10-05 00:54:20|85.61|83.61|85.46|83.46|85.61|83.61|85.46|83.46|0
1633395270000|2021-10-05 00:54:30|85.31|83.31|85.46|83.46|85.46|83.46|85.31|83.31|0
1633395280000|2021-10-05 00:54:40|85.61|83.61|85.76|83.76|85.76|83.76|85.61|83.61|0
1633395290000|2021-10-05 00:54:50|85.61|83.61|85.46|83.46|85.76|83.76|85.46|83.46|0
1633395300000|2021-10-05 00:55:00|85.31|83.31|85.01|83.01|85.31|83.31|85.01|83.01|0
1633395310000|2021-10-05 00:55:10|84.86|82.86|85.01|83.01|85.01|83.01|84.86|82.86|0
1633395320000|2021-10-05 00:55:20|84.86|82.86|84.41|82.41|84.86|82.86|84.41|82.41|0
1633395330000|2021-10-05 00:55:30|84.26|82.26|83.97|81.97|84.26|82.26|83.97|81.97|0
1633395340000|2021-10-05 00:55:40|83.89|81.89|83.82|81.82|83.89|81.89|83.82|81.82|0
1633395350000|2021-10-05 00:55:50|83.97|81.97|83.37|81.37|83.97|81.97|83.37|81.37|0
1633395360000|2021-10-05 00:56:00|83.52|81.52|83.52|81.52|83.52|81.52|83.52|81.52|0
1633395370000|2021-10-05 00:56:10|83.67|81.67|83.96|81.96|83.96|81.96|83.67|81.67|0
1633395380000|2021-10-05 00:56:20|83.82|81.82|83.96|81.96|83.96|81.96|83.82|81.82|0
1633395390000|2021-10-05 00:56:30|83.89|81.89|83.89|81.89|83.89|81.89|83.89|81.89|0
1633395400000|2021-10-05 00:56:40|83.96|81.96|83.96|81.96|84.11|82.11|83.96|81.96|0
1633395410000|2021-10-05 00:56:50|83.82|81.82|83.96|81.96|83.96|81.96|83.82|81.82|0
1633395420000|2021-10-05 00:57:00|84.11|82.11|84.26|82.26|84.26|82.26|84.11|82.11|0
1633395430000|2021-10-05 00:57:10|84.11|82.11|84.26|82.26|84.26|82.26|84.11|82.11|0
1633395440000|2021-10-05 00:57:20|84.33|82.33|84.11|82.11|84.33|82.33|84.11|82.11|0
1633395450000|2021-10-05 00:57:30|84.26|82.26|84.56|82.56|84.56|82.56|84.26|82.26|0
1633395460000|2021-10-05 00:57:40|84.48|82.48|84.41|82.41|84.48|82.48|84.41|82.41|0
1633395470000|2021-10-05 00:57:50|84.56|82.56|84.7|82.7|84.7|82.7|84.56|82.56|0
1633395480000|2021-10-05 00:58:00|84.85|82.85|84.7|82.7|84.85|82.85|84.7|82.7|0
1633395490000|2021-10-05 00:58:10|84.55|82.55|84.55|82.55|84.55|82.55|84.55|82.55|0
1633395500000|2021-10-05 00:58:20|84.26|82.26|84.11|82.11|84.41|82.41|84.11|82.11|0
1633395510000|2021-10-05 00:58:30|83.96|81.96|84.26|82.26|84.41|82.41|83.96|81.96|0
1633395520000|2021-10-05 00:58:40|84.33|82.33|84.33|82.33|84.33|82.33|84.33|82.33|0
1633395530000|2021-10-05 00:58:50|84.4|82.4|84.11|82.11|84.55|82.55|84.11|82.11|0
1633395540000|2021-10-05 00:59:00|84.18|82.18|84.18|82.18|84.18|82.18|84.18|82.18|0
1633395550000|2021-10-05 00:59:10|83.96|81.96|83.96|81.96|83.96|81.96|83.96|81.96|0
1633395560000|2021-10-05 00:59:20|84.11|82.11|84.03|82.03|84.11|82.11|84.03|82.03|0
1633395570000|2021-10-05 00:59:30|83.96|81.96|84.25|82.25|84.25|82.25|83.96|81.96|0
1633395580000|2021-10-05 00:59:40|84.4|82.4|84.33|82.33|84.4|82.4|84.25|82.25|0
1633395590000|2021-10-05 00:59:50|84.4|82.4|84.4|82.4|84.4|82.4|84.4|82.4|0
1633395600000|2021-10-05 01:00:00|84.25|82.25|84.11|82.11|84.25|82.25|83.96|81.96|0
1633395610000|2021-10-05 01:00:10|84.1|82.1|84.25|82.25|84.25|82.25|84.1|82.1|0
1633395620000|2021-10-05 01:00:20|84.4|82.4|84.4|82.4|84.4|82.4|84.4|82.4|0
1633395630000|2021-10-05 01:00:30|84.55|82.55|84.55|82.55|84.7|82.7|84.55|82.55|0
1633395640000|2021-10-05 01:00:40|84.7|82.7|85|83|85|83|84.7|82.7|0
1633395650000|2021-10-05 01:00:50|85.29|83.29|85.59|83.59|85.74|83.74|85.29|83.29|0
1633395660000|2021-10-05 01:01:00|85.15|83.15|85.89|83.89|85.89|83.89|85.15|83.15|0
1633395670000|2021-10-05 01:01:10|85.97|83.97|85.89|83.89|86.04|84.04|85.89|83.89|0
1633395680000|2021-10-05 01:01:20|86.19|84.19|85.89|83.89|86.19|84.19|85.89|83.89|0
1633395690000|2021-10-05 01:01:30|85.74|83.74|85.44|83.44|85.81|83.81|85.44|83.44|0
1633395700000|2021-10-05 01:01:40|85.59|83.59|85.74|83.74|85.74|83.74|85.59|83.59|0
1633395710000|2021-10-05 01:01:50|86.04|84.04|85.96|83.96|86.04|84.04|85.96|83.96|0
1633395720000|2021-10-05 01:02:00|86.19|84.19|85.74|83.74|86.19|84.19|85.74|83.74|0
1633395730000|2021-10-05 01:02:10|85.89|83.89|85.89|83.89|85.89|83.89|85.74|83.74|0
1633395740000|2021-10-05 01:02:20|85.74|83.74|85.89|83.89|85.89|83.89|85.74|83.74|0
1633395750000|2021-10-05 01:02:30|86.19|84.19|86.11|84.11|86.19|84.19|86.11|84.11|0
1633395760000|2021-10-05 01:02:40|86.04|84.04|85.74|83.74|86.04|84.04|85.74|83.74|0
1633395770000|2021-10-05 01:02:50|86.04|84.04|86.04|84.04|86.19|84.19|86.04|84.04|0
1633395780000|2021-10-05 01:03:00|86.19|84.19|85.89|83.89|86.19|84.19|85.74|83.74|0
1633395790000|2021-10-05 01:03:10|85.74|83.74|85.44|83.44|85.74|83.74|85.44|83.44|0
1633395800000|2021-10-05 01:03:20|85.59|83.59|85.14|83.14|85.59|83.59|85.14|83.14|0
1633395810000|2021-10-05 01:03:30|84.99|82.99|84.76|82.76|84.99|82.99|84.76|82.76|0
1633395820000|2021-10-05 01:03:40|84.69|82.69|84.69|82.69|84.84|82.84|84.69|82.69|0
1633395830000|2021-10-05 01:03:50|84.84|82.84|85.14|83.14|85.14|83.14|84.84|82.84|0
1633395840000|2021-10-05 01:04:00|85.29|83.29|85.14|83.14|85.29|83.29|85.14|83.14|0
1633395850000|2021-10-05 01:04:10|85.29|83.29|85.44|83.44|85.59|83.59|85.29|83.29|0
1633395860000|2021-10-05 01:04:20|85.14|83.14|85.14|83.14|85.29|83.29|85.14|83.14|0
1633395870000|2021-10-05 01:04:30|85.21|83.21|85.29|83.29|85.29|83.29|85.14|83.14|0
1633395880000|2021-10-05 01:04:40|85.21|83.21|85.21|83.21|85.29|83.29|85.21|83.21|0
1633395890000|2021-10-05 01:04:50|85.14|83.14|85.06|83.06|85.14|83.14|84.99|82.99|0
1633395900000|2021-10-05 01:05:00|84.99|82.99|84.99|82.99|85.14|83.14|84.99|82.99|0
1633395910000|2021-10-05 01:05:10|85.14|83.14|84.99|82.99|85.14|83.14|84.99|82.99|0
1633395920000|2021-10-05 01:05:20|84.84|82.84|84.84|82.84|84.84|82.84|84.84|82.84|0
1633395930000|2021-10-05 01:05:30|84.54|82.54|84.69|82.69|84.69|82.69|84.54|82.54|0
1633395940000|2021-10-05 01:05:40|84.24|82.24|84.69|82.69|84.69|82.69|84.24|82.24|0
1633395950000|2021-10-05 01:05:50|84.84|82.84|84.69|82.69|84.84|82.84|84.69|82.69|0
1633395960000|2021-10-05 01:06:00|84.54|82.54|84.24|82.24|84.54|82.54|84.09|82.09|0
1633395970000|2021-10-05 01:06:10|84.31|82.31|84.54|82.54|84.54|82.54|84.24|82.24|0
1633395980000|2021-10-05 01:06:20|84.39|82.39|83.94|81.94|84.39|82.39|83.94|81.94|0
1633395990000|2021-10-05 01:06:30|83.8|81.8|83.8|81.8|83.8|81.8|83.65|81.65|0
1633396000000|2021-10-05 01:06:40|83.5|81.5|82.62|80.62|83.5|81.5|82.62|80.62|0
1633396010000|2021-10-05 01:06:50|82.47|80.47|81.3|79.3|82.47|80.47|81.3|79.3|0
1633396020000|2021-10-05 01:07:00|80.86|78.86|81.15|79.15|81.3|79.3|80.86|78.86|0
1633396030000|2021-10-05 01:07:10|81.59|79.59|81.3|79.3|81.74|79.74|81.3|79.3|0
1633396040000|2021-10-05 01:07:20|81.59|79.59|81.74|79.74|81.74|79.74|81.45|79.45|0
1633396050000|2021-10-05 01:07:30|81.88|79.88|81.74|79.74|81.88|79.88|81.74|79.74|0
1633396060000|2021-10-05 01:07:40|81.95|79.95|81.88|79.88|82.03|80.03|81.88|79.88|0
1633396070000|2021-10-05 01:07:50|82.17|80.17|82.03|80.03|82.17|80.17|82.03|80.03|0
1633396080000|2021-10-05 01:08:00|81.88|79.88|81.81|79.81|81.88|79.88|81.81|79.81|0
1633396090000|2021-10-05 01:08:10|81.88|79.88|81.88|79.88|82.03|80.03|81.88|79.88|0
1633396100000|2021-10-05 01:08:20|81.95|79.95|81.59|79.59|81.95|79.95|81.59|79.59|0
1633396110000|2021-10-05 01:08:30|81.73|79.73|81.44|79.44|81.73|79.73|81.44|79.44|0
1633396120000|2021-10-05 01:08:40|81.3|79.3|81.3|79.3|81.3|79.3|81.3|79.3|0
1633396130000|2021-10-05 01:08:50|81.44|79.44|81.3|79.3|81.44|79.44|81.15|79.15|0
1633396140000|2021-10-05 01:09:00|81.01|79.01|81.88|79.88|81.88|79.88|81.01|79.01|0
1633396150000|2021-10-05 01:09:10|81.73|79.73|82.17|80.17|82.17|80.17|81.73|79.73|0
1633396160000|2021-10-05 01:09:20|81.88|79.88|81.88|79.88|82.02|80.02|81.88|79.88|0
1633396170000|2021-10-05 01:09:30|82.02|80.02|81.88|79.88|82.02|80.02|81.88|79.88|0
1633396180000|2021-10-05 01:09:40|81.95|79.95|82.32|80.32|82.32|80.32|81.73|79.73|0
1633396190000|2021-10-05 01:09:50|82.17|80.17|82.32|80.32|82.32|80.32|82.17|80.17|0
1633396200000|2021-10-05 01:10:00|82.24|80.24|81.59|79.59|82.24|80.24|81.59|79.59|0
1633396210000|2021-10-05 01:10:10|81.58|79.58|81.51|79.51|81.58|79.58|81.51|79.51|0
1633396220000|2021-10-05 01:10:20|81.58|79.58|81.58|79.58|81.58|79.58|81.44|79.44|0
1633396230000|2021-10-05 01:10:30|81.73|79.73|81.88|79.88|81.88|79.88|81.73|79.73|0
1633396240000|2021-10-05 01:10:40|81.95|79.95|82.31|80.31|82.31|80.31|81.95|79.95|0
1633396250000|2021-10-05 01:10:50|82.61|80.61|82.75|80.75|82.75|80.75|82.61|80.61|0
1633396260000|2021-10-05 01:11:00|82.82|80.82|82.75|80.75|82.9|80.9|82.61|80.61|0
1633396270000|2021-10-05 01:11:10|82.61|80.61|82.75|80.75|82.9|80.9|82.61|80.61|0
1633396280000|2021-10-05 01:11:20|82.9|80.9|82.9|80.9|83.05|81.05|82.9|80.9|0
1633396290000|2021-10-05 01:11:30|83.05|81.05|83.19|81.19|83.19|81.19|82.9|80.9|0
1633396300000|2021-10-05 01:11:40|83.05|81.05|82.9|80.9|83.05|81.05|82.75|80.75|0
1633396310000|2021-10-05 01:11:50|83.05|81.05|83.05|81.05|83.19|81.19|83.05|81.05|0
1633396320000|2021-10-05 01:12:00|83.19|81.19|83.19|81.19|83.19|81.19|83.05|81.05|0
1633396330000|2021-10-05 01:12:10|83.05|81.05|82.46|80.46|83.05|81.05|82.46|80.46|0
1633396340000|2021-10-05 01:12:20|82.6|80.6|82.75|80.75|82.9|80.9|82.6|80.6|0
1633396350000|2021-10-05 01:12:30|82.6|80.6|82.9|80.9|82.9|80.9|82.6|80.6|0
1633396360000|2021-10-05 01:12:40|82.75|80.75|82.9|80.9|82.9|80.9|82.75|80.75|0
1633396370000|2021-10-05 01:12:50|83.04|81.04|82.9|80.9|83.04|81.04|82.9|80.9|0
1633396380000|2021-10-05 01:13:00|82.82|80.82|82.6|80.6|83.04|81.04|82.6|80.6|0
1633396390000|2021-10-05 01:13:10|82.75|80.75|83.04|81.04|83.04|81.04|82.75|80.75|0
1633396400000|2021-10-05 01:13:20|82.75|80.75|82.6|80.6|82.75|80.75|82.6|80.6|0
1633396410000|2021-10-05 01:13:30|82.75|80.75|82.75|80.75|82.82|80.82|82.75|80.75|0
1633396420000|2021-10-05 01:13:40|82.6|80.6|82.6|80.6|82.6|80.6|82.6|80.6|0
1633396430000|2021-10-05 01:13:50|82.75|80.75|82.75|80.75|82.75|80.75|82.67|80.67|0
1633396440000|2021-10-05 01:14:00|82.89|80.89|82.6|80.6|82.89|80.89|82.6|80.6|0
1633396450000|2021-10-05 01:14:10|82.75|80.75|82.6|80.6|82.75|80.75|82.6|80.6|0
1633396460000|2021-10-05 01:14:20|82.52|80.52|82.16|80.16|82.52|80.52|82.16|80.16|0
1633396470000|2021-10-05 01:14:30|82.23|80.23|81.87|79.87|82.23|80.23|81.87|79.87|0
1633396480000|2021-10-05 01:14:40|81.94|79.94|81.87|79.87|81.94|79.94|81.87|79.87|0
1633396490000|2021-10-05 01:14:50|81.79|79.79|81.87|79.87|81.87|79.87|81.79|79.79|0
1633396500000|2021-10-05 01:15:00|81.58|79.58|81.72|79.72|81.72|79.72|81.43|79.43|0
1633396510000|2021-10-05 01:15:10|82.01|80.01|82.45|80.45|82.45|80.45|82.01|80.01|0
1633396520000|2021-10-05 01:15:20|82.3|80.3|82.6|80.6|82.6|80.6|82.3|80.3|0
1633396530000|2021-10-05 01:15:30|82.67|80.67|82.74|80.74|82.74|80.74|82.6|80.6|0
1633396540000|2021-10-05 01:15:40|82.6|80.6|82.6|80.6|82.6|80.6|82.45|80.45|0
1633396550000|2021-10-05 01:15:50|82.45|80.45|82.45|80.45|82.52|80.52|82.45|80.45|0
1633396560000|2021-10-05 01:16:00|82.6|80.6|82.3|80.3|82.74|80.74|82.3|80.3|0
1633396570000|2021-10-05 01:16:10|82.01|80.01|82.01|80.01|82.16|80.16|82.01|80.01|0
1633396580000|2021-10-05 01:16:20|81.86|79.86|82.01|80.01|82.01|80.01|81.86|79.86|0
1633396590000|2021-10-05 01:16:30|81.86|79.86|81.5|79.5|81.86|79.86|81.5|79.5|0
1633396600000|2021-10-05 01:16:40|81.57|79.57|81.57|79.57|81.72|79.72|81.57|79.57|0
1633396610000|2021-10-05 01:16:50|81.43|79.43|81.57|79.57|81.57|79.57|81.43|79.43|0
1633396630000|2021-10-05 01:17:10|81.49|79.49|81.72|79.72|81.72|79.72|81.49|79.49|0
1633396640000|2021-10-05 01:17:20|82.01|80.01|82.08|80.08|82.15|80.15|82.01|80.01|0
1633396650000|2021-10-05 01:17:30|82.01|80.01|81.86|79.86|82.01|80.01|81.79|79.79|0
1633396660000|2021-10-05 01:17:40|82.01|80.01|82.15|80.15|82.15|80.15|82.01|80.01|0
1633396670000|2021-10-05 01:17:50|82.22|80.22|82.22|80.22|82.3|80.3|82.22|80.22|0
1633396680000|2021-10-05 01:18:00|82.3|80.3|82.45|80.45|82.45|80.45|82.3|80.3|0
1633396690000|2021-10-05 01:18:10|82.52|80.52|82.3|80.3|82.52|80.52|82.3|80.3|0
1633396700000|2021-10-05 01:18:20|82.01|80.01|81.86|79.86|82.01|80.01|81.86|79.86|0
1633396710000|2021-10-05 01:18:30|81.71|79.71|81.57|79.57|81.71|79.71|81.57|79.57|0
1633396720000|2021-10-05 01:18:40|81.71|79.71|81.57|79.57|81.71|79.71|81.57|79.57|0
1633396730000|2021-10-05 01:18:50|81.49|79.49|81.42|79.42|81.49|79.49|81.42|79.42|0
1633396740000|2021-10-05 01:19:00|81.28|79.28|81.71|79.71|81.71|79.71|81.28|79.28|0
1633396750000|2021-10-05 01:19:10|81.57|79.57|81.57|79.57|81.57|79.57|81.49|79.49|0
1633396760000|2021-10-05 01:19:20|81.42|79.42|81.42|79.42|81.42|79.42|81.27|79.27|0
1633396770000|2021-10-05 01:19:30|81.27|79.27|81.42|79.42|81.42|79.42|81.27|79.27|0
1633396780000|2021-10-05 01:19:40|81.57|79.57|81.57|79.57|81.57|79.57|81.42|79.42|0
1633396790000|2021-10-05 01:19:50|81.56|79.56|81.71|79.71|81.71|79.71|81.42|79.42|0
1633396800000|2021-10-05 01:20:00|81.63|79.63|81.93|79.93|81.93|79.93|81.63|79.63|0
1633396810000|2021-10-05 01:20:10|81.86|79.86|81.71|79.71|81.86|79.86|81.71|79.71|0
1633396820000|2021-10-05 01:20:20|81.86|79.86|81.42|79.42|81.86|79.86|81.42|79.42|0
1633396830000|2021-10-05 01:20:30|81.27|79.27|81.49|79.49|81.56|79.56|81.27|79.27|0
1633396840000|2021-10-05 01:20:40|81.27|79.27|81.27|79.27|81.27|79.27|80.98|78.98|0
1633396850000|2021-10-05 01:20:50|81.13|79.13|81.13|79.13|81.13|79.13|81.13|79.13|0
1633396860000|2021-10-05 01:21:00|81.27|79.27|81.27|79.27|81.27|79.27|81.13|79.13|0
1633396870000|2021-10-05 01:21:10|81.13|79.13|81.34|79.34|81.42|79.42|81.13|79.13|0
1633396880000|2021-10-05 01:21:20|81.42|79.42|81.42|79.42|81.42|79.42|81.42|79.42|0
1633396890000|2021-10-05 01:21:30|81.27|79.27|81.27|79.27|81.27|79.27|81.12|79.12|0
1633396900000|2021-10-05 01:21:40|81.12|79.12|80.98|78.98|81.12|79.12|80.98|78.98|0
1633396910000|2021-10-05 01:21:50|81.05|79.05|80.98|78.98|81.12|79.12|80.98|78.98|0
1633396920000|2021-10-05 01:22:00|81.68|79.68|81.82|79.82|81.82|79.82|81.68|79.68|0
1633396930000|2021-10-05 01:22:10|81.97|79.97|81.39|79.39|81.97|79.97|81.39|79.39|0
1633396940000|2021-10-05 01:22:20|81.25|79.25|81.1|79.1|81.25|79.25|80.96|78.96|0
1633396950000|2021-10-05 01:22:30|80.96|78.96|81.39|79.39|81.39|79.39|80.96|78.96|0
1633396960000|2021-10-05 01:22:40|81.53|79.53|81.39|79.39|81.68|79.68|81.39|79.39|0
1633396970000|2021-10-05 01:22:50|81.68|79.68|81.68|79.68|81.82|79.82|81.6|79.6|0
1633396980000|2021-10-05 01:23:00|81.97|79.97|82.11|80.11|82.11|80.11|81.97|79.97|0
1633396990000|2021-10-05 01:23:10|82.26|80.26|82.55|80.55|82.69|80.69|82.26|80.26|0
1633397000000|2021-10-05 01:23:20|84.11|82.11|84.26|82.26|84.4|82.4|84.11|82.11|0
1633397010000|2021-10-05 01:23:30|84.11|82.11|84.11|82.11|84.26|82.26|84.11|82.11|0
1633397020000|2021-10-05 01:23:40|84.25|82.25|84.25|82.25|84.25|82.25|84.25|82.25|0
1633397030000|2021-10-05 01:23:50|83.96|81.96|84.54|82.54|84.54|82.54|83.96|81.96|0
1633397040000|2021-10-05 01:24:00|84.61|82.61|84.4|82.4|84.61|82.61|84.4|82.4|0
1633397050000|2021-10-05 01:24:10|84.32|82.32|84.25|82.25|84.4|82.4|84.25|82.25|0
1633397060000|2021-10-05 01:24:20|84.11|82.11|83.96|81.96|84.11|82.11|83.96|81.96|0
1633397070000|2021-10-05 01:24:30|83.89|81.89|83.6|81.6|83.89|81.89|83.6|81.6|0
1633397080000|2021-10-05 01:24:40|83.67|81.67|83.53|81.53|83.67|81.67|83.38|81.38|0
1633397090000|2021-10-05 01:24:50|83.67|81.67|83.67|81.67|83.82|81.82|83.67|81.67|0
1633397100000|2021-10-05 01:25:00|83.82|81.82|84.18|82.18|84.18|82.18|83.82|81.82|0
1633397110000|2021-10-05 01:25:10|84.25|82.25|84.25|82.25|84.54|82.54|84.25|82.25|0
1633397120000|2021-10-05 01:25:20|84.54|82.54|84.4|82.4|84.54|82.54|84.4|82.4|0
1633397130000|2021-10-05 01:25:30|84.54|82.54|84.69|82.69|84.69|82.69|84.54|82.54|0
1633397140000|2021-10-05 01:25:40|84.4|82.4|84.4|82.4|84.4|82.4|84.4|82.4|0
1633397150000|2021-10-05 01:25:50|84.25|82.25|84.25|82.25|84.25|82.25|84.1|82.1|0
1633397160000|2021-10-05 01:26:00|83.96|81.96|84.25|82.25|84.25|82.25|83.96|81.96|0
1633397170000|2021-10-05 01:26:10|84.39|82.39|84.1|82.1|84.39|82.39|84.1|82.1|0
1633397190000|2021-10-05 01:26:30|84.17|82.17|84.1|82.1|84.25|82.25|84.1|82.1|0
1633397200000|2021-10-05 01:26:40|83.96|81.96|84.39|82.39|84.39|82.39|83.96|81.96|0
1633397210000|2021-10-05 01:26:50|84.46|82.46|84.39|82.39|84.46|82.46|84.39|82.39|0
1633397220000|2021-10-05 01:27:00|84.25|82.25|84.54|82.54|84.54|82.54|84.25|82.25|0
1633397230000|2021-10-05 01:27:10|84.39|82.39|84.54|82.54|84.54|82.54|84.39|82.39|0
1633397240000|2021-10-05 01:27:20|84.39|82.39|84.25|82.25|84.39|82.39|84.17|82.17|0
1633397250000|2021-10-05 01:27:30|84.1|82.1|83.96|81.96|84.1|82.1|83.96|81.96|0
1633397260000|2021-10-05 01:27:40|83.81|81.81|83.81|81.81|83.96|81.96|83.81|81.81|0
1633397270000|2021-10-05 01:27:50|83.96|81.96|84.1|82.1|84.1|82.1|83.88|81.88|0
1633397280000|2021-10-05 01:28:00|84.25|82.25|84.25|82.25|84.25|82.25|84.25|82.25|0
1633397290000|2021-10-05 01:28:10|84.24|82.24|84.24|82.24|84.24|82.24|84.24|82.24|0
1633397300000|2021-10-05 01:28:20|84.1|82.1|84.24|82.24|84.24|82.24|83.95|81.95|0
1633397310000|2021-10-05 01:28:30|84.39|82.39|84.24|82.24|84.39|82.39|84.24|82.24|0
1633397320000|2021-10-05 01:28:40|84.17|82.17|84.17|82.17|84.39|82.39|84.17|82.17|0
1633397330000|2021-10-05 01:28:50|84.1|82.1|84.24|82.24|84.39|82.39|84.1|82.1|0
1633397340000|2021-10-05 01:29:00|84.17|82.17|84.53|82.53|84.53|82.53|84.17|82.17|0
1633397350000|2021-10-05 01:29:10|84.39|82.39|84.53|82.53|84.68|82.68|84.39|82.39|0
1633397360000|2021-10-05 01:29:20|84.39|82.39|84.53|82.53|84.53|82.53|84.39|82.39|0
1633397370000|2021-10-05 01:29:30|84.68|82.68|84.6|82.6|84.68|82.68|84.6|82.6|0
1633397380000|2021-10-05 01:29:40|84.68|82.68|84.68|82.68|84.68|82.68|84.6|82.6|0
1633397390000|2021-10-05 01:29:50|84.39|82.39|84.53|82.53|84.53|82.53|84.39|82.39|0
1633397400000|2021-10-05 01:30:00|84.24|82.24|83.95|81.95|84.24|82.24|83.81|81.81|0
1633397410000|2021-10-05 01:30:10|83.66|81.66|83.66|81.66|83.66|81.66|83.23|81.23|0
1633397420000|2021-10-05 01:30:20|83.87|81.87|83.95|81.95|83.95|81.95|83.81|81.81|0
1633397430000|2021-10-05 01:30:30|83.8|81.8|83.8|81.8|83.8|81.8|83.66|81.66|0
1633397440000|2021-10-05 01:30:40|83.95|81.95|83.95|81.95|83.95|81.95|83.8|81.8|0
1633397450000|2021-10-05 01:30:50|84.02|82.02|83.95|81.95|84.02|82.02|83.95|81.95|0
1633397460000|2021-10-05 01:31:00|83.8|81.8|83.8|81.8|83.8|81.8|83.8|81.8|0
1633397470000|2021-10-05 01:31:10|83.66|81.66|83.37|81.37|83.66|81.66|83.37|81.37|0
1633397480000|2021-10-05 01:31:20|83.51|81.51|83.08|81.08|83.51|81.51|83.08|81.08|0
1633397500000|2021-10-05 01:31:40|83.22|81.22|83.15|81.15|83.22|81.22|83.15|81.15|0
1633397510000|2021-10-05 01:31:50|83.08|81.08|83.08|81.08|83.22|81.22|83.08|81.08|0
1633397520000|2021-10-05 01:32:00|83.22|81.22|83.51|81.51|83.51|81.51|83.22|81.22|0
1633397530000|2021-10-05 01:32:10|83.66|81.66|83.51|81.51|83.66|81.66|83.37|81.37|0
1633397540000|2021-10-05 01:32:20|83.22|81.22|82.93|80.93|83.22|81.22|82.93|80.93|0
1633397550000|2021-10-05 01:32:30|83.08|81.08|82.79|80.79|83.08|81.08|82.79|80.79|0
1633397560000|2021-10-05 01:32:40|83.22|81.22|83.51|81.51|83.51|81.51|83.22|81.22|0
1633397570000|2021-10-05 01:32:50|83.66|81.66|83.44|81.44|83.8|81.8|83.44|81.44|0
1633397580000|2021-10-05 01:33:00|83.08|81.08|82.93|80.93|83.08|81.08|82.79|80.79|0
1633397590000|2021-10-05 01:33:10|82.65|80.65|82.65|80.65|82.65|80.65|82.65|80.65|0
1633397600000|2021-10-05 01:33:20|82.86|80.86|82.79|80.79|82.86|80.86|82.71|80.71|0
1633397610000|2021-10-05 01:33:30|82.93|80.93|82.64|80.64|82.93|80.93|82.57|80.57|0
1633397620000|2021-10-05 01:33:40|82.93|80.93|82.71|80.71|83.08|81.08|82.71|80.71|0
1633397630000|2021-10-05 01:33:50|82.93|80.93|83.08|81.08|83.08|81.08|82.93|80.93|0
1633397640000|2021-10-05 01:34:00|83.22|81.22|83.22|81.22|83.22|81.22|83.14|81.14|0
1633397650000|2021-10-05 01:34:10|83.36|81.36|83.22|81.22|83.36|81.36|83.22|81.22|0
1633397660000|2021-10-05 01:34:20|83.36|81.36|83.8|81.8|83.8|81.8|83.36|81.36|0
1633397670000|2021-10-05 01:34:30|83.94|81.94|84.23|82.23|84.23|82.23|83.94|81.94|0
1633397680000|2021-10-05 01:34:40|84.38|82.38|84.23|82.23|84.38|82.38|84.23|82.23|0
1633397690000|2021-10-05 01:34:50|84.38|82.38|84.67|82.67|84.67|82.67|84.38|82.38|0
1633397700000|2021-10-05 01:35:00|84.52|82.52|84.38|82.38|84.52|82.52|84.38|82.38|0
1633397710000|2021-10-05 01:35:10|84.52|82.52|84.52|82.52|84.52|82.52|84.52|82.52|0
1633397720000|2021-10-05 01:35:20|84.37|82.37|84.23|82.23|84.37|82.37|84.23|82.23|0
1633397730000|2021-10-05 01:35:30|84.15|82.15|83.94|81.94|84.15|82.15|83.94|81.94|0
1633397740000|2021-10-05 01:35:40|83.79|81.79|84.52|82.52|84.52|82.52|83.79|81.79|0
1633397750000|2021-10-05 01:35:50|84.37|82.37|84.52|82.52|84.52|82.52|84.37|82.37|0
1633397760000|2021-10-05 01:36:00|84.37|82.37|84.37|82.37|84.37|82.37|84.37|82.37|0
1633397770000|2021-10-05 01:36:10|84.44|82.44|84.66|82.66|84.66|82.66|84.44|82.44|0
1633397780000|2021-10-05 01:36:20|84.52|82.52|84.37|82.37|84.52|82.52|84.37|82.37|0
1633397790000|2021-10-05 01:36:30|84.3|82.3|84.23|82.23|84.3|82.3|84.23|82.23|0
1633397800000|2021-10-05 01:36:40|84.37|82.37|84.66|82.66|84.66|82.66|84.37|82.37|0
1633397810000|2021-10-05 01:36:50|84.52|82.52|84.52|82.52|84.52|82.52|84.37|82.37|0
1633397820000|2021-10-05 01:37:00|84.66|82.66|84.15|82.15|84.66|82.66|84.15|82.15|0
1633397830000|2021-10-05 01:37:10|84.08|82.08|84.52|82.52|84.52|82.52|84.08|82.08|0
1633397840000|2021-10-05 01:37:20|84.81|82.81|84.81|82.81|84.95|82.95|84.81|82.81|0
1633397850000|2021-10-05 01:37:30|84.73|82.73|85.24|83.24|85.24|83.24|84.73|82.73|0
1633397860000|2021-10-05 01:37:40|86.27|84.27|86.27|84.27|86.27|84.27|86.12|84.12|0
1633397870000|2021-10-05 01:37:50|86.12|84.12|86.12|84.12|86.12|84.12|85.98|83.98|0
1633397880000|2021-10-05 01:38:00|86.27|84.27|86.27|84.27|86.27|84.27|86.19|84.19|0
1633397890000|2021-10-05 01:38:10|86.34|84.34|86.42|84.42|86.42|84.42|86.12|84.12|0
1633397900000|2021-10-05 01:38:20|86.57|84.57|86.42|84.42|86.57|84.57|86.42|84.42|0
1633397910000|2021-10-05 01:38:30|86.27|84.27|86.27|84.27|86.42|84.42|86.27|84.27|0
1633397920000|2021-10-05 01:38:40|86.42|84.42|86.27|84.27|86.42|84.42|86.27|84.27|0
1633397930000|2021-10-05 01:38:50|86.19|84.19|86.42|84.42|86.42|84.42|86.19|84.19|0
1633397940000|2021-10-05 01:39:00|86.27|84.27|86.71|84.71|86.71|84.71|86.27|84.27|0
1633397950000|2021-10-05 01:39:10|86.56|84.56|86.56|84.56|86.56|84.56|86.56|84.56|0
1633397960000|2021-10-05 01:39:20|86.42|84.42|86.56|84.56|86.63|84.63|86.42|84.42|0
1633397970000|2021-10-05 01:39:30|86.71|84.71|87.01|85.01|87.01|85.01|86.56|84.56|0
1633397980000|2021-10-05 01:39:40|86.71|84.71|86.41|84.41|86.71|84.71|86.41|84.41|0
1633397990000|2021-10-05 01:39:50|86.27|84.27|86.41|84.41|86.41|84.41|86.27|84.27|0
1633398000000|2021-10-05 01:40:00|86.56|84.56|86.27|84.27|86.56|84.56|86.27|84.27|0
1633398010000|2021-10-05 01:40:10|86.41|84.41|86.56|84.56|86.56|84.56|86.41|84.41|0
1633398020000|2021-10-05 01:40:20|86.71|84.71|86.71|84.71|86.71|84.71|86.63|84.63|0
1633398030000|2021-10-05 01:40:30|86.78|84.78|86.71|84.71|86.86|84.86|86.71|84.71|0
1633398040000|2021-10-05 01:40:40|86.86|84.86|86.71|84.71|86.86|84.86|86.71|84.71|0
1633398050000|2021-10-05 01:40:50|86.78|84.78|86.86|84.86|86.86|84.86|86.71|84.71|0
1633398060000|2021-10-05 01:41:00|86.71|84.71|87.15|85.15|87.15|85.15|86.71|84.71|0
1633398070000|2021-10-05 01:41:10|87.3|85.3|87.74|85.74|87.74|85.74|87.3|85.3|0
1633398080000|2021-10-05 01:41:20|87.6|85.6|87.89|85.89|87.96|85.96|87.6|85.6|0
1633398090000|2021-10-05 01:41:30|87.96|85.96|88.04|86.04|88.04|86.04|87.89|85.89|0
1633398100000|2021-10-05 01:41:40|88.34|86.34|87.89|85.89|88.34|86.34|87.89|85.89|0
1633398110000|2021-10-05 01:41:50|88.04|86.04|88.34|86.34|88.34|86.34|88.04|86.04|0
1633398120000|2021-10-05 01:42:00|88.64|86.64|88.79|86.79|88.79|86.79|88.64|86.64|0
1633398130000|2021-10-05 01:42:10|88.94|86.94|88.79|86.79|88.94|86.94|88.79|86.79|0
1633398140000|2021-10-05 01:42:20|88.94|86.94|89.39|87.39|89.39|87.39|88.94|86.94|0
1633398150000|2021-10-05 01:42:30|89.09|87.09|89.09|87.09|89.09|87.09|88.94|86.94|0
1633398160000|2021-10-05 01:42:40|88.94|86.94|88.64|86.64|88.94|86.94|88.64|86.64|0
1633398170000|2021-10-05 01:42:50|88.49|86.49|88.49|86.49|88.49|86.49|88.49|86.49|0
1633398180000|2021-10-05 01:43:00|88.19|86.19|88.19|86.19|88.19|86.19|88.04|86.04|0
1633398190000|2021-10-05 01:43:10|88.34|86.34|88.26|86.26|88.34|86.34|88.26|86.26|0
1633398200000|2021-10-05 01:43:20|88.19|86.19|87.96|85.96|88.19|86.19|87.89|85.89|0
1633398210000|2021-10-05 01:43:30|87.74|85.74|87.89|85.89|87.89|85.89|87.74|85.74|0
1633398220000|2021-10-05 01:43:40|88.04|86.04|87.89|85.89|88.19|86.19|87.89|85.89|0
1633398230000|2021-10-05 01:43:50|87.96|85.96|88.04|86.04|88.04|86.04|87.96|85.96|0
1633398240000|2021-10-05 01:44:00|87.89|85.89|87.89|85.89|87.89|85.89|87.89|85.89|0
1633398250000|2021-10-05 01:44:10|88.04|86.04|88.04|86.04|88.04|86.04|87.89|85.89|0
1633398260000|2021-10-05 01:44:20|87.89|85.89|87.29|85.29|87.89|85.89|87.07|85.07|0
1633398270000|2021-10-05 01:44:30|87.14|85.14|87.14|85.14|87.29|85.29|87.14|85.14|0
1633398280000|2021-10-05 01:44:40|87.21|85.21|87.29|85.29|87.29|85.29|87.14|85.14|0
1633398290000|2021-10-05 01:44:50|87.21|85.21|86.99|84.99|87.21|85.21|86.99|84.99|0
1633398300000|2021-10-05 01:45:00|87.29|85.29|87.88|85.88|87.88|85.88|87.29|85.29|0
1633398310000|2021-10-05 01:45:10|87.59|85.59|87.44|85.44|87.74|85.74|87.44|85.44|0
1633398320000|2021-10-05 01:45:20|87.36|85.36|87.14|85.14|87.36|85.36|87.14|85.14|0
1633398330000|2021-10-05 01:45:30|87.44|85.44|87.59|85.59|87.59|85.59|87.44|85.44|0
1633398340000|2021-10-05 01:45:40|87.73|85.73|87.59|85.59|87.73|85.73|87.59|85.59|0
1633398350000|2021-10-05 01:45:50|87.73|85.73|87.73|85.73|87.88|85.88|87.73|85.73|0
1633398360000|2021-10-05 01:46:00|88.18|86.18|88.18|86.18|88.18|86.18|88.03|86.03|0
1633398370000|2021-10-05 01:46:10|88.25|86.25|88.48|86.48|88.63|86.63|88.25|86.25|0
1633398380000|2021-10-05 01:46:20|88.33|86.33|88.48|86.48|88.48|86.48|88.33|86.33|0
1633398390000|2021-10-05 01:46:30|88.63|86.63|88.63|86.63|88.63|86.63|88.48|86.48|0
1633398400000|2021-10-05 01:46:40|88.48|86.48|88.03|86.03|88.48|86.48|88.03|86.03|0
1633398410000|2021-10-05 01:46:50|88.18|86.18|88.33|86.33|88.33|86.33|88.18|86.18|0
1633398420000|2021-10-05 01:47:00|88.48|86.48|88.25|86.25|88.48|86.48|88.25|86.25|0
1633398430000|2021-10-05 01:47:10|88.18|86.18|88.03|86.03|88.33|86.33|88.03|86.03|0
1633398440000|2021-10-05 01:47:20|88.18|86.18|88.48|86.48|88.48|86.48|88.18|86.18|0
1633398450000|2021-10-05 01:47:30|88.63|86.63|88.48|86.48|88.63|86.63|88.48|86.48|0
1633398460000|2021-10-05 01:47:40|88.78|86.78|88.7|86.7|88.78|86.78|88.63|86.63|0
1633398470000|2021-10-05 01:47:50|88.63|86.63|88.48|86.48|88.63|86.63|88.48|86.48|0
1633398480000|2021-10-05 01:48:00|88.33|86.33|88.18|86.18|88.33|86.33|88.1|86.1|0
1633398490000|2021-10-05 01:48:10|88.03|86.03|87.88|85.88|88.03|86.03|87.88|85.88|0
1633398500000|2021-10-05 01:48:20|88.03|86.03|88.1|86.1|88.1|86.1|88.03|86.03|0
1633398510000|2021-10-05 01:48:30|88.32|86.32|88.18|86.18|88.32|86.32|88.18|86.18|0
1633398520000|2021-10-05 01:48:40|88.03|86.03|88.18|86.18|88.18|86.18|87.88|85.88|0
1633398530000|2021-10-05 01:48:50|87.88|85.88|88.03|86.03|88.03|86.03|87.88|85.88|0
1633398540000|2021-10-05 01:49:00|88.32|86.32|88.32|86.32|88.32|86.32|88.32|86.32|0
1633398560000|2021-10-05 01:49:20|87.88|85.88|88.02|86.02|88.02|86.02|87.88|85.88|0
1633398570000|2021-10-05 01:49:30|87.88|85.88|88.32|86.32|88.32|86.32|87.88|85.88|0
1633398580000|2021-10-05 01:49:40|88.47|86.47|88.62|86.62|88.62|86.62|88.47|86.47|0
1633398590000|2021-10-05 01:49:50|88.54|86.54|88.77|86.77|88.77|86.77|88.54|86.54|0
1633398600000|2021-10-05 01:50:00|88.92|86.92|88.77|86.77|88.92|86.92|88.77|86.77|0
1633398610000|2021-10-05 01:50:10|88.92|86.92|88.77|86.77|88.92|86.92|88.77|86.77|0
1633398620000|2021-10-05 01:50:20|88.92|86.92|88.84|86.84|88.92|86.92|88.77|86.77|0
1633398630000|2021-10-05 01:50:30|89.22|87.22|89.07|87.07|89.37|87.37|89.07|87.07|0
1633398640000|2021-10-05 01:50:40|89.22|87.22|89.67|87.67|89.67|87.67|89.22|87.22|0
1633398650000|2021-10-05 01:50:50|89.82|87.82|90.27|88.27|90.27|88.27|89.82|87.82|0
1633398660000|2021-10-05 01:51:00|90.19|88.19|90.19|88.19|90.27|88.27|90.19|88.19|0
1633398670000|2021-10-05 01:51:10|90.12|88.12|90.27|88.27|90.27|88.27|90.12|88.12|0
1633398680000|2021-10-05 01:51:20|90.42|88.42|90.42|88.42|90.42|88.42|90.27|88.27|0
1633398690000|2021-10-05 01:51:30|90.27|88.27|90.27|88.27|90.27|88.27|90.27|88.27|0
1633398700000|2021-10-05 01:51:40|90.12|88.12|90.12|88.12|90.12|88.12|89.97|87.97|0
1633398710000|2021-10-05 01:51:50|90.42|88.42|90.57|88.57|90.57|88.57|90.42|88.42|0
1633398720000|2021-10-05 01:52:00|90.88|88.88|92.25|90.25|92.25|90.25|90.88|88.88|0
1633398730000|2021-10-05 01:52:10|91.94|89.94|91.64|89.64|91.94|89.94|91.64|89.64|0
1633398740000|2021-10-05 01:52:20|91.48|89.48|91.79|89.79|91.79|89.79|91.48|89.48|0
1633398750000|2021-10-05 01:52:30|91.48|89.48|91.48|89.48|91.48|89.48|91.48|89.48|0
1633398760000|2021-10-05 01:52:40|91.94|89.94|91.64|89.64|92.09|90.09|91.64|89.64|0
1633398770000|2021-10-05 01:52:50|91.56|89.56|91.63|89.63|91.64|89.64|91.48|89.48|0
1633398780000|2021-10-05 01:53:00|91.79|89.79|91.63|89.63|91.79|89.79|91.63|89.63|0
1633398790000|2021-10-05 01:53:10|91.48|89.48|91.33|89.33|91.48|89.48|91.33|89.33|0
1633398800000|2021-10-05 01:53:20|91.18|89.18|90.87|88.87|91.18|89.18|90.87|88.87|0
1633398810000|2021-10-05 01:53:30|90.72|88.72|91.02|89.02|91.02|89.02|90.72|88.72|0
1633398820000|2021-10-05 01:53:40|90.87|88.87|90.72|88.72|91.02|89.02|90.72|88.72|0
1633398830000|2021-10-05 01:53:50|90.57|88.57|90.27|88.27|90.57|88.57|90.27|88.27|0
1633398840000|2021-10-05 01:54:00|90.42|88.42|90.34|88.34|90.57|88.57|90.34|88.34|0
1633398850000|2021-10-05 01:54:10|90.57|88.57|90.87|88.87|90.87|88.87|90.57|88.57|0
1633398860000|2021-10-05 01:54:20|90.57|88.57|90.57|88.57|90.57|88.57|90.49|88.49|0
1633398870000|2021-10-05 01:54:30|90.72|88.72|90.87|88.87|90.87|88.87|90.72|88.72|0
1633398880000|2021-10-05 01:54:40|90.72|88.72|90.57|88.57|90.72|88.72|90.49|88.49|0
1633398890000|2021-10-05 01:54:50|90.72|88.72|90.87|88.87|90.87|88.87|90.72|88.72|0
1633398900000|2021-10-05 01:55:00|91.02|89.02|91.33|89.33|91.33|89.33|91.02|89.02|0
1633398910000|2021-10-05 01:55:10|91.48|89.48|91.63|89.63|91.63|89.63|91.48|89.48|0
1633398920000|2021-10-05 01:55:20|91.48|89.48|91.48|89.48|91.48|89.48|91.48|89.48|0
1633398930000|2021-10-05 01:55:30|91.78|89.78|91.93|89.93|91.93|89.93|91.78|89.78|0
1633398940000|2021-10-05 01:55:40|92.09|90.09|91.93|89.93|92.09|90.09|91.93|89.93|0
1633398950000|2021-10-05 01:55:50|92.09|90.09|92.24|90.24|92.24|90.24|91.93|89.93|0
1633398960000|2021-10-05 01:56:00|91.78|89.78|91.78|89.78|91.85|89.85|91.78|89.78|0
1633398970000|2021-10-05 01:56:10|91.63|89.63|91.48|89.48|91.63|89.63|91.48|89.48|0
1633398980000|2021-10-05 01:56:20|91.63|89.63|91.48|89.48|91.63|89.63|91.32|89.32|0
1633398990000|2021-10-05 01:56:30|91.47|89.47|91.24|89.24|91.47|89.47|91.24|89.24|0
1633399000000|2021-10-05 01:56:40|91.17|89.17|91.17|89.17|91.17|89.17|91.02|89.02|0
1633399010000|2021-10-05 01:56:50|91.32|89.32|91.02|89.02|91.32|89.32|91.02|89.02|0
1633399020000|2021-10-05 01:57:00|91.17|89.17|90.87|88.87|91.17|89.17|90.79|88.79|0
1633399040000|2021-10-05 01:57:20|90.71|88.71|90.41|88.41|90.86|88.86|90.41|88.41|0
1633399050000|2021-10-05 01:57:30|90.56|88.56|90.41|88.41|90.56|88.56|90.41|88.41|0
1633399060000|2021-10-05 01:57:40|90.26|88.26|90.11|88.11|90.26|88.26|90.11|88.11|0
1633399070000|2021-10-05 01:57:50|90.26|88.26|89.96|87.96|90.26|88.26|89.96|87.96|0
1633399080000|2021-10-05 01:58:00|90.26|88.26|90.11|88.11|90.26|88.26|90.11|88.11|0
1633399090000|2021-10-05 01:58:10|90.26|88.26|90.26|88.26|90.26|88.26|90.26|88.26|0
1633399100000|2021-10-05 01:58:20|90.33|88.33|90.26|88.26|90.33|88.33|90.11|88.11|0
1633399110000|2021-10-05 01:58:30|90.11|88.11|89.95|87.95|90.11|88.11|89.95|87.95|0
1633399120000|2021-10-05 01:58:40|90.11|88.11|89.95|87.95|90.11|88.11|89.95|87.95|0
1633399130000|2021-10-05 01:58:50|89.8|87.8|89.8|87.8|89.8|87.8|89.8|87.8|0
1633399140000|2021-10-05 01:59:00|89.87|87.87|89.87|87.87|89.87|87.87|89.87|87.87|0
1633399150000|2021-10-05 01:59:10|89.8|87.8|89.8|87.8|89.8|87.8|89.65|87.65|0
1633399160000|2021-10-05 01:59:20|89.65|87.65|89.8|87.8|89.8|87.8|89.65|87.65|0
1633399170000|2021-10-05 01:59:30|89.65|87.65|89.5|87.5|89.65|87.65|89.5|87.5|0
1633399180000|2021-10-05 01:59:40|89.65|87.65|89.8|87.8|89.8|87.8|89.65|87.65|0
1633399190000|2021-10-05 01:59:50|89.72|87.72|90.1|88.1|90.1|88.1|89.72|87.72|0
1633399200000|2021-10-05 02:00:00|90.02|88.02|89.8|87.8|90.25|88.25|89.8|87.8|0
1633399210000|2021-10-05 02:00:10|89.5|87.5|88.75|86.75|89.5|87.5|88.75|86.75|0
1633399220000|2021-10-05 02:00:20|88.6|86.6|88.75|86.75|88.75|86.75|88.6|86.6|0
1633399230000|2021-10-05 02:00:30|88.9|86.9|88.9|86.9|88.9|86.9|88.9|86.9|0
1633399240000|2021-10-05 02:00:40|89.05|87.05|89.5|87.5|89.5|87.5|89.05|87.05|0
1633399250000|2021-10-05 02:00:50|89.65|87.65|89.5|87.5|89.65|87.65|89.5|87.5|0
1633399260000|2021-10-05 02:01:00|89.57|87.57|89.65|87.65|89.65|87.65|89.57|87.57|0
1633399270000|2021-10-05 02:01:10|89.5|87.5|89.5|87.5|89.5|87.5|89.5|87.5|0
1633399280000|2021-10-05 02:01:20|89.8|87.8|89.65|87.65|89.8|87.8|89.5|87.5|0
1633399290000|2021-10-05 02:01:30|89.5|87.5|89.35|87.35|89.5|87.5|89.35|87.35|0
1633399300000|2021-10-05 02:01:40|89.42|87.42|89.35|87.35|89.42|87.42|89.35|87.35|0
1633399310000|2021-10-05 02:01:50|89.34|87.34|89.65|87.65|89.65|87.65|89.27|87.27|0
1633399320000|2021-10-05 02:02:00|89.5|87.5|89.49|87.49|89.65|87.65|89.49|87.49|0
1633399330000|2021-10-05 02:02:10|89.34|87.34|89.49|87.49|89.49|87.49|89.34|87.34|0
1633399340000|2021-10-05 02:02:20|89.64|87.64|89.8|87.8|89.95|87.95|89.64|87.64|0
1633399350000|2021-10-05 02:02:30|89.95|87.95|90.55|88.55|90.55|88.55|89.95|87.95|0
1633399360000|2021-10-05 02:02:40|90.4|88.4|90.4|88.4|90.47|88.47|90.4|88.4|0
1633399370000|2021-10-05 02:02:50|90.55|88.55|90.25|88.25|90.55|88.55|90.25|88.25|0
1633399380000|2021-10-05 02:03:00|90.32|88.32|90.32|88.32|90.4|88.4|90.32|88.32|0
1633399390000|2021-10-05 02:03:10|90.4|88.4|90.4|88.4|90.47|88.47|90.4|88.4|0
1633399400000|2021-10-05 02:03:20|90.02|88.02|90.09|88.09|90.09|88.09|89.79|87.79|0
1633399410000|2021-10-05 02:03:30|90.02|88.02|90.4|88.4|90.55|88.55|90.02|88.02|0
1633399420000|2021-10-05 02:03:40|89.86|87.86|89.94|87.94|89.94|87.94|89.86|87.86|0
1633399430000|2021-10-05 02:03:50|89.79|87.79|89.94|87.94|89.94|87.94|89.79|87.79|0
1633399440000|2021-10-05 02:04:00|90.02|88.02|89.94|87.94|90.02|88.02|89.94|87.94|0
1633399450000|2021-10-05 02:04:10|90.09|88.09|90.24|88.24|90.24|88.24|90.09|88.09|0
1633399460000|2021-10-05 02:04:20|90.4|88.4|90.85|88.85|90.85|88.85|90.4|88.4|0
1633399470000|2021-10-05 02:04:30|91|89|91.15|89.15|91.15|89.15|91|89|0
1633399480000|2021-10-05 02:04:40|91|89|91.15|89.15|91.15|89.15|91|89|0
1633399490000|2021-10-05 02:04:50|91|89|91.15|89.15|91.15|89.15|91|89|0
1633399500000|2021-10-05 02:05:00|91.3|89.3|91.3|89.3|91.3|89.3|91.15|89.15|0
1633399510000|2021-10-05 02:05:10|91.15|89.15|91.46|89.46|91.46|89.46|91.15|89.15|0
1633399520000|2021-10-05 02:05:20|91.3|89.3|91.61|89.61|91.61|89.61|91.3|89.3|0
1633399530000|2021-10-05 02:05:30|91.91|89.91|91.76|89.76|91.91|89.91|91.76|89.76|0
1633399540000|2021-10-05 02:05:40|91.83|89.83|91.91|89.91|92.22|90.22|91.83|89.83|0
1633399550000|2021-10-05 02:05:50|92.07|90.07|92.07|90.07|92.22|90.22|92.07|90.07|0
1633399560000|2021-10-05 02:06:00|92.37|90.37|92.52|90.52|92.52|90.52|92.37|90.37|0
1633399570000|2021-10-05 02:06:10|92.68|90.68|92.98|90.98|92.98|90.98|92.68|90.68|0
1633399580000|2021-10-05 02:06:20|93.29|91.29|92.68|90.68|93.29|91.29|92.68|90.68|0
1633399600000|2021-10-05 02:06:40|92.6|90.6|92.68|90.68|92.68|90.68|92.52|90.52|0
1633399610000|2021-10-05 02:06:50|92.52|90.52|92.52|90.52|92.52|90.52|92.52|90.52|0
1633399620000|2021-10-05 02:07:00|92.68|90.68|92.52|90.52|92.68|90.68|92.52|90.52|0
1633399630000|2021-10-05 02:07:10|92.68|90.68|92.37|90.37|92.83|90.83|92.37|90.37|0
1633399640000|2021-10-05 02:07:20|92.22|90.22|92.06|90.06|92.22|90.22|92.06|90.06|0
1633399650000|2021-10-05 02:07:30|91.91|89.91|91.91|89.91|91.91|89.91|91.91|89.91|0
1633399660000|2021-10-05 02:07:40|91.76|89.76|91.45|89.45|91.76|89.76|91.45|89.45|0
1633399670000|2021-10-05 02:07:50|91.6|89.6|91.76|89.76|91.76|89.76|91.6|89.6|0
1633399680000|2021-10-05 02:08:00|91.45|89.45|91.45|89.45|91.45|89.45|91.3|89.3|0
1633399690000|2021-10-05 02:08:10|91.6|89.6|91.6|89.6|91.68|89.68|91.6|89.6|0
1633399700000|2021-10-05 02:08:20|91.68|89.68|91.45|89.45|91.68|89.68|91.45|89.45|0
1633399710000|2021-10-05 02:08:30|91.3|89.3|91.14|89.14|91.3|89.3|91.14|89.14|0
1633399720000|2021-10-05 02:08:40|91.3|89.3|90.99|88.99|91.3|89.3|90.99|88.99|0
1633399730000|2021-10-05 02:08:50|90.69|88.69|90.99|88.99|90.99|88.99|90.69|88.69|0
1633399740000|2021-10-05 02:09:00|90.84|88.84|91.14|89.14|91.14|89.14|90.84|88.84|0
1633399750000|2021-10-05 02:09:10|91.3|89.3|91.3|89.3|91.45|89.45|91.3|89.3|0
1633399760000|2021-10-05 02:09:20|90.99|88.99|90.99|88.99|91.3|89.3|90.99|88.99|0
1633399770000|2021-10-05 02:09:30|90.69|88.69|90.99|88.99|90.99|88.99|90.69|88.69|0
1633399780000|2021-10-05 02:09:40|91.14|89.14|91.14|89.14|91.29|89.29|91.14|89.14|0
1633399790000|2021-10-05 02:09:50|91.22|89.22|90.69|88.69|91.22|89.22|90.69|88.69|0
1633399800000|2021-10-05 02:10:00|90.53|88.53|90.38|88.38|90.53|88.53|90.38|88.38|0
1633399810000|2021-10-05 02:10:10|90.69|88.69|91.37|89.37|91.37|89.37|90.69|88.69|0
1633399820000|2021-10-05 02:10:20|91.29|89.29|91.21|89.21|91.29|89.29|91.14|89.14|0
1633399830000|2021-10-05 02:10:30|91.29|89.29|91.14|89.14|91.29|89.29|91.14|89.14|0
1633399840000|2021-10-05 02:10:40|91.29|89.29|91.44|89.44|91.44|89.44|91.14|89.14|0
1633399850000|2021-10-05 02:10:50|91.6|89.6|91.52|89.52|91.6|89.6|91.44|89.44|0
1633399860000|2021-10-05 02:11:00|91.44|89.44|91.52|89.52|91.52|89.52|91.44|89.44|0
1633399870000|2021-10-05 02:11:10|91.6|89.6|91.6|89.6|91.6|89.6|91.44|89.44|0
1633399880000|2021-10-05 02:11:20|91.67|89.67|90.83|88.83|91.67|89.67|90.83|88.83|0
1633399890000|2021-10-05 02:11:30|90.99|88.99|90.76|88.76|90.99|88.99|90.76|88.76|0
1633399900000|2021-10-05 02:11:40|90.68|88.68|90.68|88.68|90.68|88.68|90.68|88.68|0
1633399910000|2021-10-05 02:11:50|90.83|88.83|90.83|88.83|90.91|88.91|90.83|88.83|0
1633399920000|2021-10-05 02:12:00|90.91|88.91|90.83|88.83|90.91|88.91|90.83|88.83|0
1633399930000|2021-10-05 02:12:10|91.14|89.14|91.14|89.14|91.44|89.44|91.14|89.14|0
1633399940000|2021-10-05 02:12:20|91.44|89.44|91.29|89.29|91.44|89.44|91.29|89.29|0
1633399950000|2021-10-05 02:12:30|91.36|89.36|91.29|89.29|91.36|89.36|91.29|89.29|0
1633399960000|2021-10-05 02:12:40|91.36|89.36|91.29|89.29|91.36|89.36|91.14|89.14|0
1633399970000|2021-10-05 02:12:50|91.21|89.21|91.14|89.14|91.21|89.21|91.14|89.14|0
1633399980000|2021-10-05 02:13:00|90.98|88.98|90.98|88.98|91.21|89.21|90.98|88.98|0
1633399990000|2021-10-05 02:13:10|91.13|89.13|91.13|89.13|91.29|89.29|91.13|89.13|0
1633400000000|2021-10-05 02:13:20|90.98|88.98|91.29|89.29|91.29|89.29|90.98|88.98|0
1633400010000|2021-10-05 02:13:30|91.44|89.44|91.74|89.74|91.74|89.74|91.44|89.44|0
1633400020000|2021-10-05 02:13:40|91.9|89.9|91.9|89.9|91.9|89.9|91.74|89.74|0
1633400030000|2021-10-05 02:13:50|92.05|90.05|92.05|90.05|92.05|90.05|91.9|89.9|0
1633400040000|2021-10-05 02:14:00|91.9|89.9|91.89|89.89|91.9|89.9|91.74|89.74|0
1633400050000|2021-10-05 02:14:10|92.05|90.05|91.74|89.74|92.05|90.05|91.74|89.74|0
1633400060000|2021-10-05 02:14:20|91.59|89.59|91.74|89.74|91.74|89.74|91.44|89.44|0
1633400070000|2021-10-05 02:14:30|91.59|89.59|91.44|89.44|91.59|89.59|91.44|89.44|0
1633400080000|2021-10-05 02:14:40|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1633400090000|2021-10-05 02:14:50|90.98|88.98|91.13|89.13|91.13|89.13|90.98|88.98|0
1633400100000|2021-10-05 02:15:00|90.98|88.98|91.2|89.2|91.2|89.2|90.98|88.98|0
1633400110000|2021-10-05 02:15:10|91.28|89.28|91.43|89.43|91.43|89.43|91.28|89.28|0
1633400120000|2021-10-05 02:15:20|91.36|89.36|91.43|89.43|91.43|89.43|91.28|89.28|0
1633400130000|2021-10-05 02:15:30|91.59|89.59|91.43|89.43|91.59|89.59|91.43|89.43|0
1633400140000|2021-10-05 02:15:40|91.13|89.13|91.13|89.13|91.13|89.13|90.98|88.98|0
1633400150000|2021-10-05 02:15:50|90.98|88.98|90.98|88.98|91.13|89.13|90.98|88.98|0
1633400160000|2021-10-05 02:16:00|90.83|88.83|90.82|88.82|90.83|88.83|90.82|88.82|0
1633400170000|2021-10-05 02:16:10|90.75|88.75|90.67|88.67|90.75|88.75|90.67|88.67|0
1633400180000|2021-10-05 02:16:20|90.82|88.82|90.67|88.67|90.82|88.82|90.52|88.52|0
1633400190000|2021-10-05 02:16:30|90.52|88.52|90.82|88.82|90.82|88.82|90.52|88.52|0
1633400200000|2021-10-05 02:16:40|90.74|88.74|90.74|88.74|90.74|88.74|90.67|88.67|0
1633400210000|2021-10-05 02:16:50|90.82|88.82|90.97|88.97|90.97|88.97|90.82|88.82|0
1633400220000|2021-10-05 02:17:00|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1633400230000|2021-10-05 02:17:10|91.05|89.05|90.97|88.97|91.13|89.13|90.97|88.97|0
1633400240000|2021-10-05 02:17:20|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1633400250000|2021-10-05 02:17:30|91.35|89.35|91.13|89.13|91.35|89.35|91.13|89.13|0
1633400260000|2021-10-05 02:17:40|90.97|88.97|91.13|89.13|91.13|89.13|90.97|88.97|0
1633400270000|2021-10-05 02:17:50|91.05|89.05|90.97|88.97|91.05|89.05|90.82|88.82|0
1633400280000|2021-10-05 02:18:00|91.12|89.12|91.12|89.12|91.28|89.28|91.12|89.12|0
1633400300000|2021-10-05 02:18:20|91.2|89.2|91.43|89.43|91.43|89.43|91.12|89.12|0
1633400310000|2021-10-05 02:18:30|91.35|89.35|91.43|89.43|91.43|89.43|91.35|89.35|0
1633400320000|2021-10-05 02:18:40|91.58|89.58|91.58|89.58|91.73|89.73|91.58|89.58|0
1633400330000|2021-10-05 02:18:50|91.43|89.43|91.5|89.5|91.58|89.58|91.43|89.43|0
1633400340000|2021-10-05 02:19:00|91.43|89.43|91.12|89.12|91.43|89.43|90.97|88.97|0
1633400350000|2021-10-05 02:19:10|90.97|88.97|90.97|88.97|90.97|88.97|90.82|88.82|0
1633400360000|2021-10-05 02:19:20|91.12|89.12|90.97|88.97|91.12|89.12|90.97|88.97|0
1633400370000|2021-10-05 02:19:30|90.82|88.82|90.97|88.97|90.97|88.97|90.82|88.82|0
1633400380000|2021-10-05 02:19:40|91.27|89.27|91.12|89.12|91.27|89.27|91.12|89.12|0
1633400390000|2021-10-05 02:19:50|90.82|88.82|90.89|88.89|90.97|88.97|90.82|88.82|0
1633400400000|2021-10-05 02:20:00|90.97|88.97|90.82|88.82|91.12|89.12|90.82|88.82|0
1633400410000|2021-10-05 02:20:10|90.66|88.66|90.97|88.97|90.97|88.97|90.66|88.66|0
1633400420000|2021-10-05 02:20:20|90.82|88.82|90.82|88.82|90.97|88.97|90.82|88.82|0
1633400430000|2021-10-05 02:20:30|90.97|88.97|91.27|89.27|91.27|89.27|90.97|88.97|0
1633400440000|2021-10-05 02:20:40|91.12|89.12|90.81|88.81|91.12|89.12|90.81|88.81|0
1633400450000|2021-10-05 02:20:50|90.97|88.97|90.97|88.97|90.97|88.97|90.97|88.97|0
1633400460000|2021-10-05 02:21:00|90.81|88.81|91.12|89.12|91.12|89.12|90.81|88.81|0
1633400470000|2021-10-05 02:21:10|91.04|89.04|91.12|89.12|91.12|89.12|91.04|89.04|0
1633400490000|2021-10-05 02:21:30|91.27|89.27|91.27|89.27|91.27|89.27|91.12|89.12|0
1633400500000|2021-10-05 02:21:40|91.12|89.12|91.73|89.73|91.73|89.73|91.12|89.12|0
1633400510000|2021-10-05 02:21:50|91.88|89.88|92.03|90.03|92.03|90.03|91.88|89.88|0
1633400520000|2021-10-05 02:22:00|91.88|89.88|91.27|89.27|91.88|89.88|91.12|89.12|0
1633400530000|2021-10-05 02:22:10|91.04|89.04|91.27|89.27|91.27|89.27|90.96|88.96|0
1633400540000|2021-10-05 02:22:20|90.96|88.96|91.04|89.04|91.12|89.12|90.96|88.96|0
1633400550000|2021-10-05 02:22:30|90.96|88.96|90.66|88.66|90.96|88.96|90.66|88.66|0
1633400560000|2021-10-05 02:22:40|90.51|88.51|90.36|88.36|90.51|88.51|90.36|88.36|0
1633400570000|2021-10-05 02:22:50|90.66|88.66|90.36|88.36|90.66|88.66|90.36|88.36|0
1633400580000|2021-10-05 02:23:00|90.13|88.13|89.9|87.9|90.36|88.36|89.9|87.9|0
1633400590000|2021-10-05 02:23:10|89.75|87.75|89.45|87.45|89.75|87.75|89.45|87.45|0
1633400600000|2021-10-05 02:23:20|89.6|87.6|89.45|87.45|89.6|87.6|89.45|87.45|0
1633400610000|2021-10-05 02:23:30|89.37|87.37|89.45|87.45|89.45|87.45|89.3|87.3|0
1633400620000|2021-10-05 02:23:40|89.6|87.6|89.6|87.6|89.6|87.6|89.6|87.6|0
1633400630000|2021-10-05 02:23:50|89.45|87.45|89.6|87.6|89.9|87.9|89.45|87.45|0
1633400640000|2021-10-05 02:24:00|89.9|87.9|89.6|87.6|89.9|87.9|89.6|87.6|0
1633400650000|2021-10-05 02:24:10|89.45|87.45|89.45|87.45|89.6|87.6|89.3|87.3|0
1633400660000|2021-10-05 02:24:20|89.6|87.6|89.3|87.3|89.6|87.6|89.3|87.3|0
1633400670000|2021-10-05 02:24:30|89.45|87.45|89.52|87.52|89.6|87.6|89.45|87.45|0
1633400680000|2021-10-05 02:24:40|89.75|87.75|89.75|87.75|89.9|87.9|89.75|87.75|0
1633400690000|2021-10-05 02:24:50|89.45|87.45|89.45|87.45|89.45|87.45|89.45|87.45|0
1633400700000|2021-10-05 02:25:00|89.3|87.3|89.45|87.45|89.45|87.45|89.29|87.29|0
1633400710000|2021-10-05 02:25:10|89.6|87.6|89.75|87.75|89.75|87.75|89.6|87.6|0
1633400720000|2021-10-05 02:25:20|89.6|87.6|89.75|87.75|89.9|87.9|89.6|87.6|0
1633400730000|2021-10-05 02:25:30|89.9|87.9|90.05|88.05|90.05|88.05|89.9|87.9|0
1633400740000|2021-10-05 02:25:40|90.35|88.35|90.5|88.5|90.5|88.5|90.35|88.35|0
1633400750000|2021-10-05 02:25:50|90.35|88.35|90.5|88.5|90.5|88.5|90.2|88.2|0
1633400760000|2021-10-05 02:26:00|90.65|88.65|90.5|88.5|90.65|88.65|90.5|88.5|0
1633400770000|2021-10-05 02:26:10|90.8|88.8|90.57|88.57|90.8|88.8|90.57|88.57|0
1633400780000|2021-10-05 02:26:20|90.65|88.65|90.8|88.8|90.8|88.8|90.65|88.65|0
1633400790000|2021-10-05 02:26:30|90.95|88.95|91.11|89.11|91.11|89.11|90.95|88.95|0
1633400800000|2021-10-05 02:26:40|91.26|89.26|91.41|89.41|91.41|89.41|91.03|89.03|0
1633400810000|2021-10-05 02:26:50|91.26|89.26|91.11|89.11|91.26|89.26|91.11|89.11|0
1633400820000|2021-10-05 02:27:00|90.95|88.95|91.11|89.11|91.11|89.11|90.95|88.95|0
1633400830000|2021-10-05 02:27:10|90.95|88.95|90.95|88.95|91.1|89.1|90.95|88.95|0
1633400840000|2021-10-05 02:27:20|91.1|89.1|91.1|89.1|91.1|89.1|91.1|89.1|0
1633400850000|2021-10-05 02:27:30|91.26|89.26|91.18|89.18|91.26|89.26|91.18|89.18|0
1633400860000|2021-10-05 02:27:40|91.1|89.1|91.26|89.26|91.26|89.26|91.1|89.1|0
1633400870000|2021-10-05 02:27:50|91.41|89.41|91.41|89.41|91.41|89.41|91.41|89.41|0
1633400880000|2021-10-05 02:28:00|91.26|89.26|91.1|89.1|91.26|89.26|91.1|89.1|0
1633400890000|2021-10-05 02:28:10|91.25|89.25|91.71|89.71|91.71|89.71|91.25|89.25|0
1633400900000|2021-10-05 02:28:20|91.86|89.86|91.94|89.94|92.02|90.02|91.86|89.86|0
1633400910000|2021-10-05 02:28:30|91.86|89.86|91.25|89.25|91.86|89.86|91.25|89.25|0
1633400920000|2021-10-05 02:28:40|91.1|89.1|91.1|89.1|91.25|89.25|91.1|89.1|0
1633400930000|2021-10-05 02:28:50|90.95|88.95|91.25|89.25|91.25|89.25|90.95|88.95|0
1633400940000|2021-10-05 02:29:00|91.1|89.1|91.25|89.25|91.41|89.41|91.1|89.1|0
1633400950000|2021-10-05 02:29:10|91.41|89.41|91.86|89.86|91.86|89.86|91.41|89.41|0
1633400960000|2021-10-05 02:29:20|92.24|90.24|92.47|90.47|92.47|90.47|92.24|90.24|0
1633400970000|2021-10-05 02:29:30|92.39|90.39|92.93|90.93|92.93|90.93|92.39|90.39|0
1633400980000|2021-10-05 02:29:40|93.09|91.09|92.93|90.93|93.09|91.09|92.78|90.78|0
1633400990000|2021-10-05 02:29:50|93.09|91.09|93.09|91.09|93.09|91.09|92.93|90.93|0
1633401000000|2021-10-05 02:30:00|92.78|90.78|92.78|90.78|92.93|90.93|92.78|90.78|0
1633401010000|2021-10-05 02:30:10|92.63|90.63|92.78|90.78|92.85|90.85|92.63|90.63|0
1633401020000|2021-10-05 02:30:20|92.93|90.93|93.09|91.09|93.09|91.09|92.93|90.93|0
1633401040000|2021-10-05 02:30:40|93.86|91.86|94.01|92.01|94.01|92.01|93.86|91.86|0
1633401050000|2021-10-05 02:30:50|94.32|92.32|94.32|92.32|94.63|92.63|94.32|92.32|0
1633401060000|2021-10-05 02:31:00|94.17|92.17|94.48|92.48|94.48|92.48|94.17|92.17|0
1633401070000|2021-10-05 02:31:10|94.63|92.63|94.4|92.4|94.63|92.63|94.32|92.32|0
1633401080000|2021-10-05 02:31:20|94.71|92.71|95.1|93.1|95.1|93.1|94.71|92.71|0
1633401090000|2021-10-05 02:31:30|95.25|93.25|95.25|93.25|95.25|93.25|94.94|92.94|0
1633401100000|2021-10-05 02:31:40|95.72|93.72|94.79|92.79|95.72|93.72|94.79|92.79|0
1633401110000|2021-10-05 02:31:50|94.63|92.63|94.79|92.79|94.79|92.79|94.47|92.47|0
1633401120000|2021-10-05 02:32:00|94.63|92.63|94.94|92.94|94.94|92.94|94.63|92.63|0
1633401130000|2021-10-05 02:32:10|95.1|93.1|94.94|92.94|95.1|93.1|94.94|92.94|0
1633401140000|2021-10-05 02:32:20|95.01|93.01|94.78|92.78|95.01|93.01|94.78|92.78|0
1633401150000|2021-10-05 02:32:30|94.63|92.63|94.47|92.47|94.63|92.63|94.47|92.47|0
1633401160000|2021-10-05 02:32:40|94.63|92.63|94.63|92.63|94.63|92.63|94.47|92.47|0
1633401170000|2021-10-05 02:32:50|94.78|92.78|94.94|92.94|94.94|92.94|94.78|92.78|0
1633401180000|2021-10-05 02:33:00|94.78|92.78|94.94|92.94|95.09|93.09|94.78|92.78|0
1633401190000|2021-10-05 02:33:10|95.09|93.09|95.09|93.09|95.09|93.09|94.94|92.94|0
1633401200000|2021-10-05 02:33:20|94.94|92.94|94.63|92.63|94.94|92.94|94.63|92.63|0
1633401210000|2021-10-05 02:33:30|94.78|92.78|94.78|92.78|94.78|92.78|94.78|92.78|0
1633401220000|2021-10-05 02:33:40|94.63|92.63|94.47|92.47|94.63|92.63|94.47|92.47|0
1633401230000|2021-10-05 02:33:50|94.32|92.32|94.47|92.47|94.47|92.47|94.32|92.32|0
1633401240000|2021-10-05 02:34:00|94.39|92.39|94.63|92.63|94.63|92.63|94.39|92.39|0
1633401250000|2021-10-05 02:34:10|94.47|92.47|94.31|92.31|94.47|92.47|94.31|92.31|0
1633401260000|2021-10-05 02:34:20|94.47|92.47|94.31|92.31|94.47|92.47|94.31|92.31|0
1633401270000|2021-10-05 02:34:30|94.39|92.39|94.16|92.16|94.39|92.39|94.16|92.16|0
1633401280000|2021-10-05 02:34:40|94.31|92.31|94.31|92.31|94.31|92.31|94.31|92.31|0
1633401290000|2021-10-05 02:34:50|94.47|92.47|94.31|92.31|94.47|92.47|94.31|92.31|0
1633401300000|2021-10-05 02:35:00|94.7|92.7|94.62|92.62|94.7|92.7|94.62|92.62|0
1633401310000|2021-10-05 02:35:10|94.78|92.78|94.93|92.93|94.93|92.93|94.78|92.78|0
1633401320000|2021-10-05 02:35:20|95.09|93.09|95.09|93.09|95.25|93.25|95.09|93.09|0
1633401330000|2021-10-05 02:35:30|95.4|93.4|95.56|93.56|95.56|93.56|95.4|93.4|0
1633401340000|2021-10-05 02:35:40|95.71|93.71|95.56|93.56|95.71|93.71|95.24|93.24|0
1633401350000|2021-10-05 02:35:50|95.4|93.4|95.4|93.4|95.4|93.4|95.4|93.4|0
1633401360000|2021-10-05 02:36:00|95.56|93.56|95.4|93.4|95.56|93.56|95.4|93.4|0
1633401370000|2021-10-05 02:36:10|95.09|93.09|95.09|93.09|95.09|93.09|94.93|92.93|0
1633401380000|2021-10-05 02:36:20|94.93|92.93|94.93|92.93|95.09|93.09|94.93|92.93|0
1633401390000|2021-10-05 02:36:30|94.78|92.78|94.78|92.78|94.78|92.78|94.78|92.78|0
1633401400000|2021-10-05 02:36:40|94.93|92.93|95.09|93.09|95.09|93.09|94.93|92.93|0
1633401410000|2021-10-05 02:36:50|94.93|92.93|94.77|92.77|94.93|92.93|94.77|92.77|0
1633401420000|2021-10-05 02:37:00|94.93|92.93|95.09|93.09|95.09|93.09|94.93|92.93|0
1633401430000|2021-10-05 02:37:10|95.24|93.24|95.24|93.24|95.24|93.24|95.09|93.09|0
1633401440000|2021-10-05 02:37:20|95.09|93.09|95.4|93.4|95.4|93.4|95.09|93.09|0
1633401450000|2021-10-05 02:37:30|95.55|93.55|95.55|93.55|95.71|93.71|95.55|93.55|0
1633401460000|2021-10-05 02:37:40|95.71|93.71|95.71|93.71|95.87|93.87|95.55|93.55|0
1633401470000|2021-10-05 02:37:50|95.86|93.86|95.55|93.55|95.86|93.86|95.55|93.55|0
1633401480000|2021-10-05 02:38:00|95.71|93.71|95.71|93.71|95.78|93.78|95.71|93.71|0
1633401500000|2021-10-05 02:38:20|95.86|93.86|95.78|93.78|95.86|93.86|95.78|93.78|0
1633401510000|2021-10-05 02:38:30|95.71|93.71|95.86|93.86|95.86|93.86|95.71|93.71|0
1633401520000|2021-10-05 02:38:40|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1633401540000|2021-10-05 02:39:00|95.62|93.62|95.55|93.55|95.71|93.71|95.55|93.55|0
1633401550000|2021-10-05 02:39:10|95.39|93.39|95.47|93.47|95.55|93.55|95.39|93.39|0
1633401560000|2021-10-05 02:39:20|95.55|93.55|95.7|93.7|95.7|93.7|95.55|93.55|0
1633401570000|2021-10-05 02:39:30|95.86|93.86|95.86|93.86|95.86|93.86|95.86|93.86|0
1633401580000|2021-10-05 02:39:40|95.7|93.7|95.55|93.55|95.7|93.7|95.55|93.55|0
1633401590000|2021-10-05 02:39:50|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1633401600000|2021-10-05 02:40:00|95.86|93.86|95.7|93.7|95.86|93.86|95.7|93.7|0
1633401610000|2021-10-05 02:40:10|95.55|93.55|95.7|93.7|95.7|93.7|95.39|93.39|0
1633401620000|2021-10-05 02:40:20|95.86|93.86|95.86|93.86|95.86|93.86|95.78|93.78|0
1633401630000|2021-10-05 02:40:30|95.78|93.78|95.86|93.86|95.86|93.86|95.78|93.78|0
1633401640000|2021-10-05 02:40:40|95.7|93.7|95.78|93.78|95.78|93.78|95.7|93.7|0
1633401650000|2021-10-05 02:40:50|95.7|93.7|95.55|93.55|95.7|93.7|95.55|93.55|0
1633401660000|2021-10-05 02:41:00|95.62|93.62|95.55|93.55|95.62|93.62|95.55|93.55|0
1633401670000|2021-10-05 02:41:10|95.54|93.54|95.15|93.15|95.54|93.54|95.15|93.15|0
1633401680000|2021-10-05 02:41:20|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1633401690000|2021-10-05 02:41:30|95.39|93.39|95.39|93.39|95.39|93.39|95.39|93.39|0
1633401700000|2021-10-05 02:41:40|95.23|93.23|95.08|93.08|95.23|93.23|95.08|93.08|0
1633401710000|2021-10-05 02:41:50|95.23|93.23|95.23|93.23|95.23|93.23|95.08|93.08|0
1633401720000|2021-10-05 02:42:00|95.39|93.39|95.39|93.39|95.39|93.39|95.39|93.39|0
1633401730000|2021-10-05 02:42:10|95.54|93.54|95.7|93.7|95.7|93.7|95.54|93.54|0
1633401740000|2021-10-05 02:42:20|95.54|93.54|95.54|93.54|95.54|93.54|95.54|93.54|0
1633401750000|2021-10-05 02:42:30|95.39|93.39|95.39|93.39|95.39|93.39|95.23|93.23|0
1633401760000|2021-10-05 02:42:40|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1633401770000|2021-10-05 02:42:50|94.92|92.92|94.92|92.92|94.92|92.92|94.76|92.76|0
1633401780000|2021-10-05 02:43:00|94.76|92.76|95.07|93.07|95.07|93.07|94.76|92.76|0
1633401790000|2021-10-05 02:43:10|94.92|92.92|94.92|92.92|95.07|93.07|94.92|92.92|0
1633401800000|2021-10-05 02:43:20|95.23|93.23|95.07|93.07|95.23|93.23|95.07|93.07|0
1633401810000|2021-10-05 02:43:30|95.23|93.23|95.54|93.54|95.54|93.54|95.23|93.23|0
1633401820000|2021-10-05 02:43:40|95.46|93.46|95.77|93.77|95.77|93.77|95.46|93.46|0
1633401830000|2021-10-05 02:43:50|95.85|93.85|95.7|93.7|95.85|93.85|95.7|93.7|0
1633401840000|2021-10-05 02:44:00|95.54|93.54|95.85|93.85|95.85|93.85|95.54|93.54|0
1633401850000|2021-10-05 02:44:10|95.69|93.69|95.85|93.85|95.85|93.85|95.69|93.69|0
1633401860000|2021-10-05 02:44:20|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1633401870000|2021-10-05 02:44:30|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1633401880000|2021-10-05 02:44:40|95.69|93.69|95.69|93.69|95.77|93.77|95.69|93.69|0
1633401890000|2021-10-05 02:44:50|95.54|93.54|95.69|93.69|95.69|93.69|95.54|93.54|0
1633401900000|2021-10-05 02:45:00|95.54|93.54|95.69|93.69|95.69|93.69|95.54|93.54|0
1633401910000|2021-10-05 02:45:10|95.77|93.77|95.69|93.69|95.77|93.77|95.69|93.69|0
1633401920000|2021-10-05 02:45:20|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1633401930000|2021-10-05 02:45:30|96.48|94.48|96.95|94.95|96.95|94.95|96.48|94.48|0
1633401940000|2021-10-05 02:45:40|97.1|95.1|97.58|95.58|97.58|95.58|96.95|94.95|0
1633401950000|2021-10-05 02:45:50|97.65|95.65|97.58|95.58|97.65|95.65|97.58|95.58|0
1633401960000|2021-10-05 02:46:00|97.42|95.42|97.26|95.26|97.42|95.42|97.26|95.26|0
1633401970000|2021-10-05 02:46:10|97.34|95.34|97.42|95.42|97.42|95.42|97.34|95.34|0
1633401980000|2021-10-05 02:46:20|97.49|95.49|97.26|95.26|97.49|95.49|97.1|95.1|0
1633401990000|2021-10-05 02:46:30|97.1|95.1|96.94|94.94|97.1|95.1|96.94|94.94|0
1633402000000|2021-10-05 02:46:40|96.79|94.79|97.26|95.26|97.34|95.34|96.79|94.79|0
1633402010000|2021-10-05 02:46:50|97.1|95.1|96.94|94.94|97.1|95.1|96.94|94.94|0
1633402020000|2021-10-05 02:47:00|97.1|95.1|97.26|95.26|97.26|95.26|97.1|95.1|0
1633402030000|2021-10-05 02:47:10|97.1|95.1|96.94|94.94|97.26|95.26|96.94|94.94|0
1633402040000|2021-10-05 02:47:20|97.1|95.1|97.1|95.1|97.1|95.1|97.02|95.02|0
1633402050000|2021-10-05 02:47:30|96.94|94.94|96.94|94.94|96.94|94.94|96.79|94.79|0
1633402060000|2021-10-05 02:47:40|97.02|95.02|97.1|95.1|97.1|95.1|97.02|95.02|0
1633402080000|2021-10-05 02:48:00|96.94|94.94|97.1|95.1|97.1|95.1|96.94|94.94|0
1633402090000|2021-10-05 02:48:10|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1633402100000|2021-10-05 02:48:20|97.1|95.1|97.1|95.1|97.1|95.1|97.1|95.1|0
1633402110000|2021-10-05 02:48:30|97.17|95.17|97.26|95.26|97.26|95.26|97.17|95.17|0
1633402120000|2021-10-05 02:48:40|97.41|95.41|97.41|95.41|97.41|95.41|97.41|95.41|0
1633402130000|2021-10-05 02:48:50|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1633402140000|2021-10-05 02:49:00|97.33|95.33|97.1|95.1|97.33|95.33|97.1|95.1|0
1633402150000|2021-10-05 02:49:10|97.25|95.25|97.25|95.25|97.41|95.41|97.25|95.25|0
1633402160000|2021-10-05 02:49:20|97.57|95.57|97.57|95.57|97.57|95.57|97.49|95.49|0
1633402170000|2021-10-05 02:49:30|97.41|95.41|97.41|95.41|97.41|95.41|97.41|95.41|0
1633402180000|2021-10-05 02:49:40|97.25|95.25|97.25|95.25|97.25|95.25|97.25|95.25|0
1633402190000|2021-10-05 02:49:50|97.41|95.41|97.41|95.41|97.41|95.41|97.41|95.41|0
1633402200000|2021-10-05 02:50:00|97.57|95.57|97.25|95.25|97.57|95.57|97.25|95.25|0
1633402210000|2021-10-05 02:50:10|97.41|95.41|97.25|95.25|97.41|95.41|97.25|95.25|0
1633402220000|2021-10-05 02:50:20|97.09|95.09|96.94|94.94|97.09|95.09|96.78|94.78|0
1633402230000|2021-10-05 02:50:30|97.09|95.09|97.01|95.01|97.17|95.17|97.01|95.01|0
1633402240000|2021-10-05 02:50:40|97.25|95.25|97.25|95.25|97.25|95.25|97.09|95.09|0
1633402250000|2021-10-05 02:50:50|97.41|95.41|97.48|95.48|97.48|95.48|97.41|95.41|0
1633402260000|2021-10-05 02:51:00|97.41|95.41|97.48|95.48|97.57|95.57|97.41|95.41|0
1633402270000|2021-10-05 02:51:10|97.57|95.57|97.57|95.57|97.57|95.57|97.57|95.57|0
1633402280000|2021-10-05 02:51:20|97.72|95.72|97.72|95.72|97.72|95.72|97.72|95.72|0
1633402310000|2021-10-05 02:51:50|97.56|95.56|97.56|95.56|97.56|95.56|97.56|95.56|0
1633402320000|2021-10-05 02:52:00|97.72|95.72|97.72|95.72|97.72|95.72|97.72|95.72|0
1633402330000|2021-10-05 02:52:10|97.56|95.56|97.56|95.56|97.56|95.56|97.56|95.56|0
1633402340000|2021-10-05 02:52:20|97.41|95.41|97.41|95.41|97.56|95.56|97.41|95.41|0
1633402350000|2021-10-05 02:52:30|97.56|95.56|97.41|95.41|97.56|95.56|97.41|95.41|0
1633402360000|2021-10-05 02:52:40|97.09|95.09|97.25|95.25|97.25|95.25|97.09|95.09|0
1633402370000|2021-10-05 02:52:50|97.09|95.09|96.93|94.93|97.09|95.09|96.93|94.93|0
1633402380000|2021-10-05 02:53:00|97.09|95.09|97.25|95.25|97.25|95.25|97.09|95.09|0
1633402390000|2021-10-05 02:53:10|97.09|95.09|97.09|95.09|97.09|95.09|97.09|95.09|0
1633402400000|2021-10-05 02:53:20|96.93|94.93|96.93|94.93|97.09|95.09|96.93|94.93|0
1633402410000|2021-10-05 02:53:30|97.09|95.09|97.25|95.25|97.25|95.25|97.09|95.09|0
1633402420000|2021-10-05 02:53:40|97.09|95.09|97.09|95.09|97.25|95.25|97.09|95.09|0
1633402430000|2021-10-05 02:53:50|97.16|95.16|97.16|95.16|97.16|95.16|97.16|95.16|0
1633402440000|2021-10-05 02:54:00|97.24|95.24|96.93|94.93|97.24|95.24|96.93|94.93|0
1633402450000|2021-10-05 02:54:10|97.09|95.09|97.09|95.09|97.09|95.09|97.09|95.09|0
1633402460000|2021-10-05 02:54:20|97.16|95.16|97.24|95.24|97.24|95.24|97.16|95.16|0
1633402470000|2021-10-05 02:54:30|97.09|95.09|97.24|95.24|97.24|95.24|97.09|95.09|0
1633402480000|2021-10-05 02:54:40|97.09|95.09|97|95|97.09|95.09|97|95|0
1633402490000|2021-10-05 02:54:50|97.09|95.09|97.08|95.08|97.09|95.09|97.08|95.08|0
1633402500000|2021-10-05 02:55:00|96.93|94.93|97.24|95.24|97.24|95.24|96.93|94.93|0
1633402510000|2021-10-05 02:55:10|97.08|95.08|97.08|95.08|97.08|95.08|97.08|95.08|0
1633402520000|2021-10-05 02:55:20|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1633402540000|2021-10-05 02:55:40|96.84|94.84|96.77|94.77|96.84|94.84|96.69|94.69|0
1633402550000|2021-10-05 02:55:50|96.45|94.45|96.14|94.14|96.45|94.45|96.14|94.14|0
1633402560000|2021-10-05 02:56:00|96.3|94.3|96.14|94.14|96.3|94.3|96.14|94.14|0
1633402580000|2021-10-05 02:56:20|96.3|94.3|96.3|94.3|96.3|94.3|96.3|94.3|0
1633402590000|2021-10-05 02:56:30|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633402600000|2021-10-05 02:56:40|96.61|94.61|96.45|94.45|96.61|94.61|96.45|94.45|0
1633402610000|2021-10-05 02:56:50|96.29|94.29|96.61|94.61|96.61|94.61|96.29|94.29|0
1633402620000|2021-10-05 02:57:00|96.77|94.77|96.61|94.61|96.77|94.77|96.61|94.61|0
1633402650000|2021-10-05 02:57:30|96.45|94.45|96.45|94.45|96.53|94.53|96.45|94.45|0
1633402660000|2021-10-05 02:57:40|96.29|94.29|96.45|94.45|96.45|94.45|96.29|94.29|0
1633402680000|2021-10-05 02:58:00|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633402690000|2021-10-05 02:58:10|96.92|94.92|96.92|94.92|96.92|94.92|96.76|94.76|0
1633402700000|2021-10-05 02:58:20|96.76|94.76|96.84|94.84|96.84|94.84|96.76|94.76|0
1633402710000|2021-10-05 02:58:30|96.76|94.76|97.23|95.23|97.24|95.24|96.76|94.76|0
1633402720000|2021-10-05 02:58:40|97.08|95.08|96.92|94.92|97.08|95.08|96.92|94.92|0
1633402730000|2021-10-05 02:58:50|96.76|94.76|96.76|94.76|96.92|94.92|96.76|94.76|0
1633402740000|2021-10-05 02:59:00|96.6|94.6|96.76|94.76|96.76|94.76|96.6|94.6|0
1633402750000|2021-10-05 02:59:10|96.6|94.6|96.6|94.6|96.6|94.6|96.6|94.6|0
1633402760000|2021-10-05 02:59:20|96.76|94.76|96.6|94.6|96.76|94.76|96.6|94.6|0
1633402770000|2021-10-05 02:59:30|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1633402780000|2021-10-05 02:59:40|96.29|94.29|96.6|94.6|96.6|94.6|96.29|94.29|0
1633402790000|2021-10-05 02:59:50|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1633402800000|2021-10-05 03:00:00|96.92|94.92|96.92|94.92|97.07|95.07|96.92|94.92|0
1633402810000|2021-10-05 03:00:10|96.83|94.83|96.76|94.76|96.83|94.83|96.76|94.76|0
1633402820000|2021-10-05 03:00:20|96.92|94.92|97.23|95.23|97.39|95.39|96.92|94.92|0
1633402830000|2021-10-05 03:00:30|97.39|95.39|97.39|95.39|97.55|95.55|97.39|95.39|0
1633402840000|2021-10-05 03:00:40|97.55|95.55|98.02|96.02|98.02|96.02|97.55|95.55|0
1633402850000|2021-10-05 03:00:50|97.86|95.86|97.86|95.86|97.86|95.86|97.86|95.86|0
1633402860000|2021-10-05 03:01:00|98.18|96.18|98.5|96.5|98.5|96.5|98.18|96.18|0
1633402870000|2021-10-05 03:01:10|98.34|96.34|98.5|96.5|98.5|96.5|98.34|96.34|0
1633402880000|2021-10-05 03:01:20|98.81|96.81|98.81|96.81|98.97|96.97|98.81|96.81|0
1633402890000|2021-10-05 03:01:30|98.97|96.97|98.81|96.81|98.97|96.97|98.81|96.81|0
1633402900000|2021-10-05 03:01:40|98.89|96.89|98.81|96.81|98.97|96.97|98.81|96.81|0
1633402910000|2021-10-05 03:01:50|98.49|96.49|98.81|96.81|98.81|96.81|98.49|96.49|0
1633402920000|2021-10-05 03:02:00|98.65|96.65|98.65|96.65|98.81|96.81|98.65|96.65|0
1633402940000|2021-10-05 03:02:20|98.81|96.81|98.65|96.65|98.81|96.81|98.65|96.65|0
1633402950000|2021-10-05 03:02:30|98.49|96.49|98.49|96.49|98.49|96.49|98.49|96.49|0
1633402960000|2021-10-05 03:02:40|98.33|96.33|98.33|96.33|98.41|96.41|98.33|96.33|0
1633402970000|2021-10-05 03:02:50|98.18|96.18|98.33|96.33|98.33|96.33|98.17|96.17|0
1633402980000|2021-10-05 03:03:00|98.17|96.17|98.33|96.33|98.33|96.33|98.17|96.17|0
1633402990000|2021-10-05 03:03:10|98.17|96.17|98.17|96.17|98.25|96.25|98.17|96.17|0
1633403000000|2021-10-05 03:03:20|98.02|96.02|98.17|96.17|98.17|96.17|98.02|96.02|0
1633403010000|2021-10-05 03:03:30|98.02|96.02|97.86|95.86|98.02|96.02|97.86|95.86|0
1633403020000|2021-10-05 03:03:40|97.7|95.7|97.86|95.86|97.86|95.86|97.7|95.7|0
1633403030000|2021-10-05 03:03:50|98.09|96.09|98.01|96.01|98.09|96.09|98.01|96.01|0
1633403040000|2021-10-05 03:04:00|97.86|95.86|97.7|95.7|97.86|95.86|97.7|95.7|0
1633403050000|2021-10-05 03:04:10|97.54|95.54|97.54|95.54|97.54|95.54|97.54|95.54|0
1633403060000|2021-10-05 03:04:20|97.7|95.7|97.54|95.54|97.7|95.7|97.54|95.54|0
1633403070000|2021-10-05 03:04:30|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1633403080000|2021-10-05 03:04:40|97.46|95.46|97.38|95.38|97.54|95.54|97.38|95.38|0
1633403090000|2021-10-05 03:04:50|97.22|95.22|97.06|95.06|97.22|95.22|96.91|94.91|0
1633403100000|2021-10-05 03:05:00|97.14|95.14|96.98|94.98|97.22|95.22|96.98|94.98|0
1633403110000|2021-10-05 03:05:10|97.06|95.06|96.98|94.98|97.06|95.06|96.91|94.91|0
1633403120000|2021-10-05 03:05:20|97.06|95.06|96.75|94.75|97.06|95.06|96.75|94.75|0
1633403130000|2021-10-05 03:05:30|96.59|94.59|96.9|94.9|96.9|94.9|96.59|94.59|0
1633403140000|2021-10-05 03:05:40|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1633403150000|2021-10-05 03:05:50|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1633403160000|2021-10-05 03:06:00|97.54|95.54|97.53|95.53|97.54|95.54|97.53|95.53|0
1633403170000|2021-10-05 03:06:10|97.38|95.38|97.38|95.38|97.53|95.53|97.38|95.38|0
1633403180000|2021-10-05 03:06:20|97.45|95.45|97.69|95.69|97.69|95.69|97.38|95.38|0
1633403190000|2021-10-05 03:06:30|97.85|95.85|97.69|95.69|97.85|95.85|97.69|95.69|0
1633403210000|2021-10-05 03:06:50|97.61|95.61|97.53|95.53|97.61|95.61|97.53|95.53|0
1633403220000|2021-10-05 03:07:00|97.45|95.45|97.53|95.53|97.61|95.61|97.45|95.45|0
1633403230000|2021-10-05 03:07:10|97.45|95.45|97.53|95.53|97.69|95.69|97.45|95.45|0
1633403240000|2021-10-05 03:07:20|97.69|95.69|97.77|95.77|97.77|95.77|97.69|95.69|0
1633403250000|2021-10-05 03:07:30|97.85|95.85|97.77|95.77|97.85|95.85|97.77|95.77|0
1633403260000|2021-10-05 03:07:40|97.69|95.69|97.77|95.77|97.77|95.77|97.69|95.69|0
1633403270000|2021-10-05 03:07:50|97.69|95.69|97.85|95.85|97.85|95.85|97.69|95.69|0
1633403290000|2021-10-05 03:08:10|97.61|95.61|97.69|95.69|97.69|95.69|97.61|95.61|0
1633403300000|2021-10-05 03:08:20|97.53|95.53|97.69|95.69|97.69|95.69|97.53|95.53|0
1633403310000|2021-10-05 03:08:30|97.85|95.85|97.85|95.85|97.85|95.85|97.69|95.69|0
1633403340000|2021-10-05 03:09:00|97.53|95.53|97.53|95.53|97.53|95.53|97.53|95.53|0
1633403360000|2021-10-05 03:09:20|97.37|95.37|97.05|95.05|97.37|95.37|96.9|94.9|0
1633403370000|2021-10-05 03:09:30|97.21|95.21|97.45|95.45|97.69|95.69|97.21|95.21|0
1633403380000|2021-10-05 03:09:40|97.37|95.37|97.21|95.21|97.37|95.37|97.21|95.21|0
1633403400000|2021-10-05 03:10:00|97.37|95.37|97.21|95.21|97.37|95.37|97.05|95.05|0
1633403410000|2021-10-05 03:10:10|97.13|95.13|97.37|95.37|97.37|95.37|97.13|95.13|0
1633403430000|2021-10-05 03:10:30|97.53|95.53|97.44|95.44|97.53|95.53|97.44|95.44|0
1633403440000|2021-10-05 03:10:40|97.53|95.53|97.53|95.53|97.53|95.53|97.37|95.37|0
1633403450000|2021-10-05 03:10:50|97.52|95.52|97.52|95.52|97.52|95.52|97.52|95.52|0
1633403460000|2021-10-05 03:11:00|97.6|95.6|97.84|95.84|97.84|95.84|97.6|95.6|0
1633403480000|2021-10-05 03:11:20|97.68|95.68|97.84|95.84|97.84|95.84|97.68|95.68|0
1633403490000|2021-10-05 03:11:30|98|96|98.32|96.32|98.32|96.32|98|96|0
1633403500000|2021-10-05 03:11:40|98.16|96.16|98.16|96.16|98.31|96.31|98.16|96.16|0
1633403510000|2021-10-05 03:11:50|98.31|96.31|98.31|96.31|98.31|96.31|98.31|96.31|0
1633403520000|2021-10-05 03:12:00|98.47|96.47|98.63|96.63|98.79|96.79|98.47|96.47|0
1633403530000|2021-10-05 03:12:10|98.71|96.71|98.63|96.63|98.79|96.79|98.63|96.63|0
1633403540000|2021-10-05 03:12:20|98.79|96.79|98.79|96.79|98.79|96.79|98.79|96.79|0
1633403550000|2021-10-05 03:12:30|98.31|96.31|98.31|96.31|98.47|96.47|98.31|96.31|0
1633403570000|2021-10-05 03:12:50|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1633403580000|2021-10-05 03:13:00|98.31|96.31|97.99|95.99|98.31|96.31|97.99|95.99|0
1633403590000|2021-10-05 03:13:10|97.84|95.84|97.99|95.99|97.99|95.99|97.84|95.84|0
1633403600000|2021-10-05 03:13:20|97.84|95.84|97.68|95.68|97.84|95.84|97.68|95.68|0
1633403630000|2021-10-05 03:13:50|97.52|95.52|97.36|95.36|97.68|95.68|97.36|95.36|0
1633403640000|2021-10-05 03:14:00|97.44|95.44|97.2|95.2|97.44|95.44|97.2|95.2|0
1633403650000|2021-10-05 03:14:10|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1633403660000|2021-10-05 03:14:20|97.52|95.52|97.68|95.68|97.68|95.68|97.52|95.52|0
1633403670000|2021-10-05 03:14:30|97.52|95.52|97.43|95.43|97.52|95.52|97.36|95.36|0
1633403680000|2021-10-05 03:14:40|97.52|95.52|97.67|95.67|97.75|95.75|97.52|95.52|0
1633403690000|2021-10-05 03:14:50|97.75|95.75|97.99|95.99|97.99|95.99|97.75|95.75|0
1633403700000|2021-10-05 03:15:00|98.15|96.15|97.83|95.83|98.15|96.15|97.83|95.83|0
1633403710000|2021-10-05 03:15:10|97.67|95.67|97.67|95.67|97.67|95.67|97.67|95.67|0
1633403720000|2021-10-05 03:15:20|97.75|95.75|97.59|95.59|97.75|95.75|97.59|95.59|0
1633403730000|2021-10-05 03:15:30|97.52|95.52|97.51|95.51|97.52|95.52|97.36|95.36|0
1633403740000|2021-10-05 03:15:40|97.36|95.36|97.59|95.59|97.59|95.59|97.36|95.36|0
1633403750000|2021-10-05 03:15:50|97.67|95.67|97.51|95.51|97.67|95.67|97.51|95.51|0
1633403760000|2021-10-05 03:16:00|97.59|95.59|97.51|95.51|97.67|95.67|97.51|95.51|0
1633403770000|2021-10-05 03:16:10|97.36|95.36|97.67|95.67|97.67|95.67|97.36|95.36|0
1633403780000|2021-10-05 03:16:20|97.75|95.75|97.67|95.67|97.75|95.75|97.67|95.67|0
1633403790000|2021-10-05 03:16:30|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1633403800000|2021-10-05 03:16:40|97.67|95.67|97.75|95.75|97.75|95.75|97.67|95.67|0
1633403810000|2021-10-05 03:16:50|97.67|95.67|97.35|95.35|97.67|95.67|97.35|95.35|0
1633403820000|2021-10-05 03:17:00|97.51|95.51|97.35|95.35|97.51|95.51|97.2|95.2|0
1633403830000|2021-10-05 03:17:10|97.2|95.2|97.27|95.27|97.27|95.27|97.2|95.2|0
1633403840000|2021-10-05 03:17:20|97.2|95.2|97.2|95.2|97.2|95.2|97.04|95.04|0
1633403850000|2021-10-05 03:17:30|97.35|95.35|97.04|95.04|97.35|95.35|97.04|95.04|0
1633403860000|2021-10-05 03:17:40|96.72|94.72|96.72|94.72|96.72|94.72|96.72|94.72|0
1633403870000|2021-10-05 03:17:50|96.88|94.88|96.56|94.56|96.88|94.88|96.56|94.56|0
1633403880000|2021-10-05 03:18:00|96.41|94.41|96.56|94.56|96.72|94.72|96.41|94.41|0
1633403890000|2021-10-05 03:18:10|96.25|94.25|96.25|94.25|96.25|94.25|96.09|94.09|0
1633403900000|2021-10-05 03:18:20|96.17|94.17|96.25|94.25|96.25|94.25|96.09|94.09|0
1633403910000|2021-10-05 03:18:30|96.41|94.41|96.41|94.41|96.41|94.41|96.25|94.25|0
1633403920000|2021-10-05 03:18:40|96.56|94.56|96.72|94.72|96.72|94.72|96.56|94.56|0
1633403930000|2021-10-05 03:18:50|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1633403940000|2021-10-05 03:19:00|96.72|94.72|96.4|94.4|96.72|94.72|96.4|94.4|0
1633403960000|2021-10-05 03:19:20|96.56|94.56|96.88|94.88|96.88|94.88|96.56|94.56|0
1633403970000|2021-10-05 03:19:30|96.95|94.95|97.03|95.03|97.03|95.03|96.95|94.95|0
1633403980000|2021-10-05 03:19:40|96.88|94.88|96.87|94.87|97.03|95.03|96.87|94.87|0
1633403990000|2021-10-05 03:19:50|96.72|94.72|96.56|94.56|96.72|94.72|96.56|94.56|0
1633404000000|2021-10-05 03:20:00|96.64|94.64|96.87|94.87|96.87|94.87|96.56|94.56|0
1633404010000|2021-10-05 03:20:10|97.03|95.03|96.79|94.79|97.03|95.03|96.79|94.79|0
1633404020000|2021-10-05 03:20:20|96.87|94.87|97.19|95.19|97.19|95.19|96.87|94.87|0
1633404030000|2021-10-05 03:20:30|97.35|95.35|97.26|95.26|97.35|95.35|97.19|95.19|0
1633404040000|2021-10-05 03:20:40|97.35|95.35|97.19|95.19|97.35|95.35|97.19|95.19|0
1633404050000|2021-10-05 03:20:50|97.03|95.03|97.11|95.11|97.11|95.11|97.03|95.03|0
1633404060000|2021-10-05 03:21:00|97.03|95.03|96.87|94.87|97.03|95.03|96.87|94.87|0
1633404070000|2021-10-05 03:21:10|96.71|94.71|97.03|95.03|97.03|95.03|96.71|94.71|0
1633404080000|2021-10-05 03:21:20|96.95|94.95|97.34|95.34|97.34|95.34|96.95|94.95|0
1633404090000|2021-10-05 03:21:30|97.19|95.19|97.34|95.34|97.34|95.34|97.19|95.19|0
1633404100000|2021-10-05 03:21:40|97.19|95.19|97.19|95.19|97.19|95.19|97.19|95.19|0
1633404110000|2021-10-05 03:21:50|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1633404120000|2021-10-05 03:22:00|97.19|95.19|97.19|95.19|97.34|95.34|97.19|95.19|0
1633404130000|2021-10-05 03:22:10|97.34|95.34|97.34|95.34|97.34|95.34|97.34|95.34|0
1633404140000|2021-10-05 03:22:20|97.18|95.18|97.18|95.18|97.18|95.18|97.18|95.18|0
1633404160000|2021-10-05 03:22:40|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1633404170000|2021-10-05 03:22:50|96.87|94.87|96.55|94.55|96.87|94.87|96.55|94.55|0
1633404190000|2021-10-05 03:23:10|96.71|94.71|96.55|94.55|96.71|94.71|96.55|94.55|0
1633404200000|2021-10-05 03:23:20|96.4|94.4|96.71|94.71|96.71|94.71|96.4|94.4|0
1633404210000|2021-10-05 03:23:30|96.55|94.55|96.55|94.55|96.55|94.55|96.55|94.55|0
1633404220000|2021-10-05 03:23:40|96.71|94.71|96.55|94.55|96.71|94.71|96.55|94.55|0
1633404230000|2021-10-05 03:23:50|96.71|94.71|96.94|94.94|97.02|95.02|96.71|94.71|0
1633404240000|2021-10-05 03:24:00|96.87|94.87|96.87|94.87|96.87|94.87|96.87|94.87|0
1633404250000|2021-10-05 03:24:10|97.02|95.02|97.5|95.5|97.5|95.5|96.94|94.94|0
1633404260000|2021-10-05 03:24:20|97.34|95.34|97.34|95.34|97.34|95.34|97.18|95.18|0
1633404270000|2021-10-05 03:24:30|97.5|95.5|97.5|95.5|97.5|95.5|97.5|95.5|0
1633404290000|2021-10-05 03:24:50|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1633404300000|2021-10-05 03:25:00|97.5|95.5|97.65|95.65|97.65|95.65|97.49|95.49|0
1633404310000|2021-10-05 03:25:10|97.81|95.81|97.65|95.65|97.81|95.81|97.65|95.65|0
1633404320000|2021-10-05 03:25:20|97.73|95.73|97.81|95.81|97.81|95.81|97.65|95.65|0
1633404330000|2021-10-05 03:25:30|97.97|95.97|97.81|95.81|97.97|95.97|97.65|95.65|0
1633404340000|2021-10-05 03:25:40|97.97|95.97|98.13|96.13|98.13|96.13|97.97|95.97|0
1633404350000|2021-10-05 03:25:50|97.97|95.97|97.97|95.97|97.97|95.97|97.97|95.97|0
1633404370000|2021-10-05 03:26:10|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1633404380000|2021-10-05 03:26:20|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1633404390000|2021-10-05 03:26:30|97.73|95.73|97.73|95.73|97.73|95.73|97.73|95.73|0
1633404400000|2021-10-05 03:26:40|97.65|95.65|97.33|95.33|97.65|95.65|97.33|95.33|0
1633404410000|2021-10-05 03:26:50|97.25|95.25|97.18|95.18|97.33|95.33|97.18|95.18|0
1633404420000|2021-10-05 03:27:00|97.25|95.25|97.17|95.17|97.33|95.33|97.17|95.17|0
1633404430000|2021-10-05 03:27:10|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1633404440000|2021-10-05 03:27:20|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1633404450000|2021-10-05 03:27:30|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1633404460000|2021-10-05 03:27:40|97.17|95.17|97.02|95.02|97.17|95.17|97.02|95.02|0
1633404470000|2021-10-05 03:27:50|94.55|92.55|94.23|92.23|94.55|92.55|94.23|92.23|0
1633404480000|2021-10-05 03:28:00|94.31|92.31|94.39|92.39|94.39|92.39|94.23|92.23|0
1633404490000|2021-10-05 03:28:10|94.31|92.31|94.55|92.55|94.55|92.55|94.31|92.31|0
1633404500000|2021-10-05 03:28:20|94.39|92.39|94.47|92.47|94.47|92.47|94.39|92.39|0
1633404510000|2021-10-05 03:28:30|94.71|92.71|94.55|92.55|94.71|92.71|94.55|92.55|0
1633404520000|2021-10-05 03:28:40|94.39|92.39|94.55|92.55|94.55|92.55|94.39|92.39|0
1633404530000|2021-10-05 03:28:50|94.39|92.39|94.47|92.47|94.47|92.47|94.39|92.39|0
1633404540000|2021-10-05 03:29:00|94.55|92.55|94.39|92.39|94.55|92.55|94.39|92.39|0
1633404550000|2021-10-05 03:29:10|94.47|92.47|94.55|92.55|94.55|92.55|94.47|92.47|0
1633404560000|2021-10-05 03:29:20|94.71|92.71|94.71|92.71|94.71|92.71|94.71|92.71|0
1633404570000|2021-10-05 03:29:30|94.62|92.62|94.62|92.62|94.62|92.62|94.62|92.62|0
1633404580000|2021-10-05 03:29:40|94.55|92.55|94.62|92.62|94.71|92.71|94.55|92.55|0
1633404590000|2021-10-05 03:29:50|94.71|92.71|94.62|92.62|94.71|92.71|94.55|92.55|0
1633404600000|2021-10-05 03:30:00|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633404610000|2021-10-05 03:30:10|94.23|92.23|94.23|92.23|94.23|92.23|94.23|92.23|0
1633404620000|2021-10-05 03:30:20|94.15|92.15|94.07|92.07|94.15|92.15|94.07|92.07|0
1633404630000|2021-10-05 03:30:30|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633404640000|2021-10-05 03:30:40|94.23|92.23|93.91|91.91|94.23|92.23|93.91|91.91|0
1633404650000|2021-10-05 03:30:50|93.75|91.75|93.44|91.44|93.75|91.75|93.44|91.44|0
1633404660000|2021-10-05 03:31:00|93.6|91.6|93.44|91.44|93.6|91.6|93.44|91.44|0
1633404670000|2021-10-05 03:31:10|93.59|91.59|93.59|91.59|93.59|91.59|93.44|91.44|0
1633404680000|2021-10-05 03:31:20|93.44|91.44|93.91|91.91|93.91|91.91|93.44|91.44|0
1633404690000|2021-10-05 03:31:30|93.75|91.75|93.99|91.99|93.99|91.99|93.75|91.75|0
1633404700000|2021-10-05 03:31:40|93.91|91.91|93.91|91.91|93.99|91.99|93.91|91.91|0
1633404710000|2021-10-05 03:31:50|93.83|91.83|93.59|91.59|93.83|91.83|93.59|91.59|0
1633404720000|2021-10-05 03:32:00|93.51|91.51|93.44|91.44|93.51|91.51|93.44|91.44|0
1633404730000|2021-10-05 03:32:10|93.35|91.35|93.75|91.75|93.75|91.75|93.28|91.28|0
1633404740000|2021-10-05 03:32:20|93.28|91.28|93.28|91.28|93.28|91.28|93.28|91.28|0
1633404750000|2021-10-05 03:32:30|92.96|90.96|92.65|90.65|92.96|90.96|92.65|90.65|0
1633404760000|2021-10-05 03:32:40|92.49|90.49|92.49|90.49|92.49|90.49|92.33|90.33|0
1633404770000|2021-10-05 03:32:50|92.33|90.33|92.18|90.18|92.33|90.33|92.18|90.18|0
1633404780000|2021-10-05 03:33:00|92.02|90.02|91.86|89.86|92.02|90.02|91.86|89.86|0
1633404790000|2021-10-05 03:33:10|92.18|90.18|91.86|89.86|92.18|90.18|91.71|89.71|0
1633404800000|2021-10-05 03:33:20|91.39|89.39|91.71|89.71|91.86|89.86|91.39|89.39|0
1633404810000|2021-10-05 03:33:30|91.62|89.62|91.62|89.62|91.62|89.62|91.62|89.62|0
1633404820000|2021-10-05 03:33:40|91.71|89.71|91.71|89.71|91.71|89.71|91.55|89.55|0
1633404830000|2021-10-05 03:33:50|91.78|89.78|91.39|89.39|91.86|89.86|91.39|89.39|0
1633404840000|2021-10-05 03:34:00|91.55|89.55|91.39|89.39|91.55|89.55|91.39|89.39|0
1633404850000|2021-10-05 03:34:10|91.55|89.55|91.39|89.39|91.55|89.55|91.39|89.39|0
1633404860000|2021-10-05 03:34:20|91.55|89.55|91.39|89.39|91.55|89.55|91.39|89.39|0
1633404870000|2021-10-05 03:34:30|91.31|89.31|91.31|89.31|91.39|89.39|91.31|89.31|0
1633404880000|2021-10-05 03:34:40|91.24|89.24|91.08|89.08|91.24|89.24|91.08|89.08|0
1633404890000|2021-10-05 03:34:50|90.92|88.92|90.46|88.46|90.92|88.92|90.46|88.46|0
1633404900000|2021-10-05 03:35:00|90.77|88.77|90.77|88.77|90.77|88.77|90.61|88.61|0
1633404910000|2021-10-05 03:35:10|90.61|88.61|90.46|88.46|90.69|88.69|90.46|88.46|0
1633404920000|2021-10-05 03:35:20|90.77|88.77|90.77|88.77|90.77|88.77|90.77|88.77|0
1633404930000|2021-10-05 03:35:30|91.08|89.08|91.46|89.46|91.46|89.46|91.08|89.08|0
1633404940000|2021-10-05 03:35:40|91.39|89.39|91.55|89.55|91.55|89.55|91.39|89.39|0
1633404950000|2021-10-05 03:35:50|91.62|89.62|91.7|89.7|91.7|89.7|91.62|89.62|0
1633404960000|2021-10-05 03:36:00|91.78|89.78|91.7|89.7|91.86|89.86|91.7|89.7|0
1633404970000|2021-10-05 03:36:10|91.78|89.78|92.01|90.01|92.01|90.01|91.78|89.78|0
1633404980000|2021-10-05 03:36:20|91.86|89.86|92.01|90.01|92.01|90.01|91.86|89.86|0
1633404990000|2021-10-05 03:36:30|91.93|89.93|91.93|89.93|91.93|89.93|91.86|89.86|0
1633405000000|2021-10-05 03:36:40|91.86|89.86|92.17|90.17|92.17|90.17|91.86|89.86|0
1633405010000|2021-10-05 03:36:50|92.01|90.01|92.17|90.17|92.17|90.17|92.01|90.01|0
1633405020000|2021-10-05 03:37:00|92.32|90.32|92.64|90.64|92.8|90.8|92.32|90.32|0
1633405030000|2021-10-05 03:37:10|93.11|91.11|92.79|90.79|93.11|91.11|92.79|90.79|0
1633405040000|2021-10-05 03:37:20|92.95|90.95|93.27|91.27|93.27|91.27|92.95|90.95|0
1633405050000|2021-10-05 03:37:30|93.11|91.11|93.18|91.18|93.18|91.18|93.11|91.11|0
1633405060000|2021-10-05 03:37:40|93.27|91.27|93.27|91.27|93.58|91.58|93.27|91.27|0
1633405070000|2021-10-05 03:37:50|93.18|91.18|93.27|91.27|93.27|91.27|93.11|91.11|0
1633405080000|2021-10-05 03:38:00|92.95|90.95|92.95|90.95|92.95|90.95|92.95|90.95|0
1633405090000|2021-10-05 03:38:10|93.03|91.03|92.79|90.79|93.03|91.03|92.79|90.79|0
1633405100000|2021-10-05 03:38:20|93.11|91.11|93.5|91.5|93.58|91.58|93.11|91.11|0
1633405110000|2021-10-05 03:38:30|93.58|91.58|93.42|91.42|93.58|91.58|93.34|91.34|0
1633405120000|2021-10-05 03:38:40|93.9|91.9|93.74|91.74|93.9|91.9|93.74|91.74|0
1633405130000|2021-10-05 03:38:50|93.9|91.9|94.05|92.05|94.05|92.05|93.9|91.9|0
1633405140000|2021-10-05 03:39:00|93.9|91.9|93.89|91.89|93.9|91.9|93.74|91.74|0
1633405150000|2021-10-05 03:39:10|93.97|91.97|94.37|92.37|94.37|92.37|93.97|91.97|0
1633405160000|2021-10-05 03:39:20|94.69|92.69|94.69|92.69|94.69|92.69|94.69|92.69|0
1633405170000|2021-10-05 03:39:30|94.53|92.53|94.85|92.85|94.85|92.85|94.53|92.53|0
1633405180000|2021-10-05 03:39:40|94.92|92.92|95.56|93.56|95.56|93.56|94.92|92.92|0
1633405190000|2021-10-05 03:39:50|95.48|93.48|95.64|93.64|95.64|93.64|95.48|93.48|0
1633405200000|2021-10-05 03:40:00|95.8|93.8|95.48|93.48|95.8|93.8|95.32|93.32|0
1633405210000|2021-10-05 03:40:10|95.16|93.16|94.92|92.92|95.16|93.16|94.84|92.84|0
1633405220000|2021-10-05 03:40:20|94.84|92.84|94.6|92.6|94.84|92.84|94.53|92.53|0
1633405230000|2021-10-05 03:40:30|94.53|92.53|94.84|92.84|95|93|94.53|92.53|0
1633405240000|2021-10-05 03:40:40|94.68|92.68|94.84|92.84|94.84|92.84|94.68|92.68|0
1633405250000|2021-10-05 03:40:50|94.76|92.76|94.84|92.84|94.84|92.84|94.53|92.53|0
1633405260000|2021-10-05 03:41:00|95.16|93.16|95.64|93.64|95.64|93.64|95.16|93.16|0
1633405270000|2021-10-05 03:41:10|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1633405280000|2021-10-05 03:41:20|95.32|93.32|95.56|93.56|95.64|93.64|95.32|93.32|0
1633405290000|2021-10-05 03:41:30|95.64|93.64|95.32|93.32|95.64|93.64|95.32|93.32|0
1633405300000|2021-10-05 03:41:40|95.64|93.64|95.64|93.64|95.8|93.8|95.64|93.64|0
1633405310000|2021-10-05 03:41:50|95.8|93.8|95.8|93.8|95.8|93.8|95.64|93.64|0
1633405320000|2021-10-05 03:42:00|95.48|93.48|95.48|93.48|95.55|93.55|95.48|93.48|0
1633405330000|2021-10-05 03:42:10|95.4|93.4|95.48|93.48|95.48|93.48|95.32|93.32|0
1633405340000|2021-10-05 03:42:20|95.64|93.64|95.48|93.48|95.64|93.64|95.48|93.48|0
1633405350000|2021-10-05 03:42:30|95.64|93.64|95.64|93.64|95.64|93.64|95.48|93.48|0
1633405360000|2021-10-05 03:42:40|95.32|93.32|95.16|93.16|95.32|93.32|95.16|93.16|0
1633405370000|2021-10-05 03:42:50|94.84|92.84|94.92|92.92|95|93|94.84|92.84|0
1633405380000|2021-10-05 03:43:00|95|93|94.84|92.84|95|93|94.84|92.84|0
1633405390000|2021-10-05 03:43:10|95|93|94.68|92.68|95|93|94.68|92.68|0
1633405400000|2021-10-05 03:43:20|94.84|92.84|94.84|92.84|94.84|92.84|94.84|92.84|0
1633405410000|2021-10-05 03:43:30|95|93|95|93|95.16|93.16|95|93|0
1633405420000|2021-10-05 03:43:40|94.84|92.84|94.68|92.68|94.84|92.84|94.68|92.68|0
1633405430000|2021-10-05 03:43:50|94.6|92.6|94.91|92.91|94.91|92.91|94.6|92.6|0
1633405440000|2021-10-05 03:44:00|95|93|94.84|92.84|95|93|94.84|92.84|0
1633405450000|2021-10-05 03:44:10|94.68|92.68|95.47|93.47|95.47|93.47|94.68|92.68|0
1633405460000|2021-10-05 03:44:20|95.55|93.55|95.63|93.63|95.63|93.63|95.55|93.55|0
1633405470000|2021-10-05 03:44:30|95.47|93.47|95.63|93.63|95.63|93.63|95.47|93.47|0
1633405480000|2021-10-05 03:44:40|95.47|93.47|95.39|93.39|95.47|93.47|95.39|93.39|0
1633405490000|2021-10-05 03:44:50|95.31|93.31|95.23|93.23|95.31|93.31|95.23|93.23|0
1633405500000|2021-10-05 03:45:00|94.68|92.68|94.83|92.83|94.83|92.83|94.68|92.68|0
1633405510000|2021-10-05 03:45:10|94.75|92.75|94.83|92.83|94.83|92.83|94.68|92.68|0
1633405520000|2021-10-05 03:45:20|94.99|92.99|94.83|92.83|94.99|92.99|94.83|92.83|0
1633405530000|2021-10-05 03:45:30|94.67|92.67|94.67|92.67|94.75|92.75|94.67|92.67|0
1633405540000|2021-10-05 03:45:40|94.75|92.75|94.67|92.67|94.75|92.75|94.52|92.52|0
1633405550000|2021-10-05 03:45:50|94.83|92.83|94.52|92.52|94.83|92.83|94.52|92.52|0
1633405560000|2021-10-05 03:46:00|94.51|92.51|94.51|92.51|94.67|92.67|94.51|92.51|0
1633405570000|2021-10-05 03:46:10|94.83|92.83|94.67|92.67|94.83|92.83|94.67|92.67|0
1633405580000|2021-10-05 03:46:20|94.51|92.51|94.36|92.36|94.51|92.51|94.36|92.36|0
1633405590000|2021-10-05 03:46:30|94.2|92.2|94.04|92.04|94.2|92.2|94.04|92.04|0
1633405600000|2021-10-05 03:46:40|94.2|92.2|94.2|92.2|94.35|92.35|94.2|92.2|0
1633405610000|2021-10-05 03:46:50|94.04|92.04|94.2|92.2|94.2|92.2|93.88|91.88|0
1633405620000|2021-10-05 03:47:00|94.04|92.04|94.2|92.2|94.35|92.35|94.04|92.04|0
1633405630000|2021-10-05 03:47:10|94.11|92.11|94.04|92.04|94.2|92.2|94.04|92.04|0
1633405640000|2021-10-05 03:47:20|94.19|92.19|93.64|91.64|94.19|92.19|93.64|91.64|0
1633405650000|2021-10-05 03:47:30|93.56|91.56|93.88|91.88|93.88|91.88|93.56|91.56|0
1633405660000|2021-10-05 03:47:40|94.04|92.04|94.04|92.04|94.04|92.04|94.04|92.04|0
1633405670000|2021-10-05 03:47:50|94.35|92.35|94.51|92.51|94.51|92.51|94.35|92.35|0
1633405680000|2021-10-05 03:48:00|94.67|92.67|94.75|92.75|94.75|92.75|94.51|92.51|0
1633405690000|2021-10-05 03:48:10|95.15|93.15|94.83|92.83|95.15|93.15|94.83|92.83|0
1633405700000|2021-10-05 03:48:20|95.15|93.15|94.99|92.99|95.15|93.15|94.99|92.99|0
1633405710000|2021-10-05 03:48:30|95.06|93.06|95.06|93.06|95.06|93.06|94.99|92.99|0
1633405720000|2021-10-05 03:48:40|94.99|92.99|95.31|93.31|95.46|93.46|94.99|92.99|0
1633405730000|2021-10-05 03:48:50|95.3|93.3|95.3|93.3|95.46|93.46|95.3|93.3|0
1633405740000|2021-10-05 03:49:00|95.15|93.15|95.46|93.46|95.46|93.46|95.15|93.15|0
1633405750000|2021-10-05 03:49:10|95.54|93.54|95.3|93.3|95.62|93.62|95.3|93.3|0
1633405760000|2021-10-05 03:49:20|95.62|93.62|95.46|93.46|95.78|93.78|95.46|93.46|0
1633405770000|2021-10-05 03:49:30|95.3|93.3|95.46|93.46|95.46|93.46|95.3|93.3|0
1633405780000|2021-10-05 03:49:40|95.3|93.3|95.62|93.62|95.62|93.62|95.3|93.3|0
1633405790000|2021-10-05 03:49:50|95.78|93.78|95.78|93.78|95.78|93.78|95.62|93.62|0
1633405800000|2021-10-05 03:50:00|95.94|93.94|95.78|93.78|96.1|94.1|95.78|93.78|0
1633405810000|2021-10-05 03:50:10|95.94|93.94|96.18|94.18|96.18|94.18|95.94|93.94|0
1633405820000|2021-10-05 03:50:20|96.26|94.26|96.26|94.26|96.42|94.42|96.26|94.26|0
1633405830000|2021-10-05 03:50:30|96.42|94.42|96.9|94.9|96.9|94.9|96.42|94.42|0
1633405840000|2021-10-05 03:50:40|96.74|94.74|96.9|94.9|96.9|94.9|96.74|94.74|0
1633405850000|2021-10-05 03:50:50|96.74|94.74|96.66|94.66|96.74|94.74|96.58|94.58|0
1633405860000|2021-10-05 03:51:00|96.74|94.74|96.5|94.5|96.74|94.74|96.5|94.5|0
1633405870000|2021-10-05 03:51:10|96.26|94.26|96.26|94.26|96.42|94.42|96.26|94.26|0
1633405880000|2021-10-05 03:51:20|96.42|94.42|96.42|94.42|96.42|94.42|96.26|94.26|0
1633405890000|2021-10-05 03:51:30|96.58|94.58|96.42|94.42|96.58|94.58|96.42|94.42|0
1633405900000|2021-10-05 03:51:40|96.26|94.26|96.42|94.42|96.42|94.42|96.26|94.26|0
1633405910000|2021-10-05 03:51:50|96.34|94.34|96.42|94.42|96.42|94.42|96.34|94.34|0
1633405920000|2021-10-05 03:52:00|96.58|94.58|96.42|94.42|96.74|94.74|96.42|94.42|0
1633405930000|2021-10-05 03:52:10|96.5|94.5|96.58|94.58|96.74|94.74|96.5|94.5|0
1633405940000|2021-10-05 03:52:20|96.74|94.74|96.74|94.74|96.74|94.74|96.58|94.58|0
1633405950000|2021-10-05 03:52:30|96.58|94.58|96.9|94.9|96.9|94.9|96.58|94.58|0
1633405960000|2021-10-05 03:52:40|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1633405980000|2021-10-05 03:53:00|96.58|94.58|96.58|94.58|96.58|94.58|96.42|94.42|0
1633405990000|2021-10-05 03:53:10|96.49|94.49|96.81|94.81|96.81|94.81|96.49|94.49|0
1633406000000|2021-10-05 03:53:20|96.74|94.74|96.58|94.58|96.74|94.74|96.58|94.58|0
1633406010000|2021-10-05 03:53:30|96.42|94.42|96.09|94.09|96.42|94.42|96.09|94.09|0
1633406020000|2021-10-05 03:53:40|96.01|94.01|95.93|93.93|96.01|94.01|95.93|93.93|0
1633406030000|2021-10-05 03:53:50|95.77|93.77|95.77|93.77|95.77|93.77|95.77|93.77|0
1633406040000|2021-10-05 03:54:00|96.09|94.09|96.01|94.01|96.09|94.09|95.93|93.93|0
1633406050000|2021-10-05 03:54:10|95.93|93.93|96.25|94.25|96.25|94.25|95.93|93.93|0
1633406060000|2021-10-05 03:54:20|96.09|94.09|96.09|94.09|96.09|94.09|95.93|93.93|0
1633406070000|2021-10-05 03:54:30|96.17|94.17|96.25|94.25|96.25|94.25|96.17|94.17|0
1633406080000|2021-10-05 03:54:40|96.41|94.41|96.57|94.57|96.57|94.57|96.41|94.41|0
1633406100000|2021-10-05 03:55:00|96.73|94.73|96.41|94.41|96.73|94.73|96.41|94.41|0
1633406110000|2021-10-05 03:55:10|96.25|94.25|96.25|94.25|96.25|94.25|96.09|94.09|0
1633406120000|2021-10-05 03:55:20|95.93|93.93|96.09|94.09|96.09|94.09|95.93|93.93|0
1633406130000|2021-10-05 03:55:30|96.25|94.25|96.09|94.09|96.25|94.25|96.09|94.09|0
1633406140000|2021-10-05 03:55:40|95.85|93.85|95.93|93.93|95.93|93.93|95.77|93.77|0
1633406150000|2021-10-05 03:55:50|95.77|93.77|95.93|93.93|95.93|93.93|95.77|93.77|0
1633406160000|2021-10-05 03:56:00|95.85|93.85|96.09|94.09|96.09|94.09|95.85|93.85|0
1633406170000|2021-10-05 03:56:10|95.93|93.93|95.93|93.93|95.93|93.93|95.93|93.93|0
1633406190000|2021-10-05 03:56:30|96.09|94.09|96.09|94.09|96.09|94.09|96.09|94.09|0
1633406200000|2021-10-05 03:56:40|96.25|94.25|96.17|94.17|96.25|94.25|96.17|94.17|0
1633406210000|2021-10-05 03:56:50|96.09|94.09|95.93|93.93|96.09|94.09|95.93|93.93|0
1633406220000|2021-10-05 03:57:00|96.09|94.09|96.09|94.09|96.09|94.09|96.09|94.09|0
1633406230000|2021-10-05 03:57:10|96.25|94.25|96.16|94.16|96.41|94.41|96.16|94.16|0
1633406240000|2021-10-05 03:57:20|96.25|94.25|96.09|94.09|96.25|94.25|96.09|94.09|0
1633406250000|2021-10-05 03:57:30|96|94|96|94|96|94|96|94|0
1633406260000|2021-10-05 03:57:40|95.93|93.93|95.93|93.93|95.93|93.93|95.84|93.84|0
1633406270000|2021-10-05 03:57:50|96.09|94.09|96.25|94.25|96.25|94.25|96.09|94.09|0
1633406280000|2021-10-05 03:58:00|96.16|94.16|96.41|94.41|96.41|94.41|96.16|94.16|0
1633406290000|2021-10-05 03:58:10|96.57|94.57|96.41|94.41|96.57|94.57|96.41|94.41|0
1633406300000|2021-10-05 03:58:20|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1633406310000|2021-10-05 03:58:30|96.32|94.32|96.25|94.25|96.32|94.32|96.25|94.25|0
1633406320000|2021-10-05 03:58:40|96.32|94.32|96.41|94.41|96.48|94.48|96.32|94.32|0
1633406330000|2021-10-05 03:58:50|96.4|94.4|96.89|94.89|96.89|94.89|96.4|94.4|0
1633406340000|2021-10-05 03:59:00|96.73|94.73|96.73|94.73|96.73|94.73|96.73|94.73|0
1633406350000|2021-10-05 03:59:10|96.57|94.57|96.73|94.73|96.73|94.73|96.56|94.56|0
1633406360000|2021-10-05 03:59:20|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1633406370000|2021-10-05 03:59:30|96.73|94.73|96.64|94.64|96.73|94.73|96.64|94.64|0
1633406380000|2021-10-05 03:59:40|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1633406390000|2021-10-05 03:59:50|96.72|94.72|96.56|94.56|96.72|94.72|96.56|94.56|0
1633406400000|2021-10-05 04:00:00|96.4|94.4|96.4|94.4|96.56|94.56|96.4|94.4|0
1633406410000|2021-10-05 04:00:10|96.56|94.56|96.56|94.56|96.56|94.56|96.4|94.4|0
1633406420000|2021-10-05 04:00:20|96.48|94.48|96.56|94.56|96.56|94.56|96.4|94.4|0
1633406430000|2021-10-05 04:00:30|96.48|94.48|96.4|94.4|96.48|94.48|96.4|94.4|0
1633406440000|2021-10-05 04:00:40|96.24|94.24|96.24|94.24|96.24|94.24|96.24|94.24|0
1633406450000|2021-10-05 04:00:50|96.4|94.4|96.4|94.4|96.4|94.4|96.4|94.4|0
1633406460000|2021-10-05 04:01:00|96.24|94.24|96.16|94.16|96.24|94.24|96.08|94.08|0
1633406470000|2021-10-05 04:01:10|96.24|94.24|96.08|94.08|96.24|94.24|96.08|94.08|0
1633406480000|2021-10-05 04:01:20|96.24|94.24|96.08|94.08|96.24|94.24|96.08|94.08|0
1633406490000|2021-10-05 04:01:30|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1633406500000|2021-10-05 04:01:40|96.08|94.08|96.24|94.24|96.24|94.24|96.08|94.08|0
1633406510000|2021-10-05 04:01:50|96.08|94.08|95.92|93.92|96.08|94.08|95.92|93.92|0
1633406520000|2021-10-05 04:02:00|95.76|93.76|95.76|93.76|95.76|93.76|95.76|93.76|0
1633406530000|2021-10-05 04:02:10|95.92|93.92|95.92|93.92|96.08|94.08|95.92|93.92|0
1633406540000|2021-10-05 04:02:20|96.15|94.15|96.24|94.24|96.24|94.24|96.15|94.15|0
1633406550000|2021-10-05 04:02:30|96.4|94.4|96.4|94.4|96.4|94.4|96.4|94.4|0
1633406560000|2021-10-05 04:02:40|96.24|94.24|96.4|94.4|96.4|94.4|96.24|94.24|0
1633406570000|2021-10-05 04:02:50|96.24|94.24|95.99|93.99|96.24|94.24|95.99|93.99|0
1633406580000|2021-10-05 04:03:00|96.08|94.08|95.92|93.92|96.08|94.08|95.92|93.92|0
1633406590000|2021-10-05 04:03:10|95.76|93.76|95.44|93.44|95.76|93.76|95.28|93.28|0
1633406600000|2021-10-05 04:03:20|95.28|93.28|95.44|93.44|95.6|93.6|95.28|93.28|0
1633406610000|2021-10-05 04:03:30|95.59|93.59|95.43|93.43|95.59|93.59|95.43|93.43|0
1633406620000|2021-10-05 04:03:40|95.51|93.51|95.75|93.75|95.75|93.75|95.51|93.51|0
1633406630000|2021-10-05 04:03:50|95.59|93.59|95.67|93.67|95.75|93.75|95.59|93.59|0
1633406640000|2021-10-05 04:04:00|95.59|93.59|95.59|93.59|95.59|93.59|95.59|93.59|0
1633406650000|2021-10-05 04:04:10|95.43|93.43|95.59|93.59|95.59|93.59|95.43|93.43|0
1633406660000|2021-10-05 04:04:20|95.43|93.43|95.27|93.27|95.43|93.43|95.27|93.27|0
1633406670000|2021-10-05 04:04:30|95.43|93.43|95.27|93.27|95.43|93.43|95.27|93.27|0
1633406680000|2021-10-05 04:04:40|95.43|93.43|95.35|93.35|95.43|93.43|95.27|93.27|0
1633406690000|2021-10-05 04:04:50|95.59|93.59|95.43|93.43|95.59|93.59|95.43|93.43|0
1633406700000|2021-10-05 04:05:00|95.51|93.51|95.59|93.59|95.59|93.59|95.51|93.51|0
1633406710000|2021-10-05 04:05:10|95.51|93.51|95.59|93.59|95.67|93.67|95.51|93.51|0
1633406720000|2021-10-05 04:05:20|95.75|93.75|95.75|93.75|95.75|93.75|95.75|93.75|0
1633406730000|2021-10-05 04:05:30|95.59|93.59|95.59|93.59|95.59|93.59|95.43|93.43|0
1633406740000|2021-10-05 04:05:40|95.75|93.75|95.75|93.75|95.75|93.75|95.75|93.75|0
1633406750000|2021-10-05 04:05:50|95.91|93.91|96.07|94.07|96.07|94.07|95.91|93.91|0
1633406760000|2021-10-05 04:06:00|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1633406770000|2021-10-05 04:06:10|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1633406780000|2021-10-05 04:06:20|96.23|94.23|96.07|94.07|96.39|94.39|96.07|94.07|0
1633406790000|2021-10-05 04:06:30|96.23|94.23|96.23|94.23|96.23|94.23|96.23|94.23|0
1633406810000|2021-10-05 04:06:50|96.39|94.39|96.23|94.23|96.39|94.39|96.23|94.23|0
1633406820000|2021-10-05 04:07:00|96.39|94.39|96.07|94.07|96.39|94.39|96.07|94.07|0
1633406830000|2021-10-05 04:07:10|95.91|93.91|95.91|93.91|96.07|94.07|95.91|93.91|0
1633406840000|2021-10-05 04:07:20|95.75|93.75|95.91|93.91|95.91|93.91|95.75|93.75|0
1633406850000|2021-10-05 04:07:30|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1633406860000|2021-10-05 04:07:40|95.82|93.82|95.98|93.98|95.98|93.98|95.82|93.82|0
1633406870000|2021-10-05 04:07:50|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1633406880000|2021-10-05 04:08:00|95.91|93.91|95.91|93.91|95.91|93.91|95.75|93.75|0
1633406890000|2021-10-05 04:08:10|95.75|93.75|95.91|93.91|95.91|93.91|95.75|93.75|0
1633406900000|2021-10-05 04:08:20|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633406910000|2021-10-05 04:08:30|95.74|93.74|95.9|93.9|95.9|93.9|95.74|93.74|0
1633406920000|2021-10-05 04:08:40|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633406930000|2021-10-05 04:08:50|95.58|93.58|95.9|93.9|95.9|93.9|95.58|93.58|0
1633406940000|2021-10-05 04:09:00|95.74|93.74|95.58|93.58|95.74|93.74|95.58|93.58|0
1633406950000|2021-10-05 04:09:10|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1633406960000|2021-10-05 04:09:20|96.22|94.22|96.06|94.06|96.22|94.22|96.06|94.06|0
1633406970000|2021-10-05 04:09:30|96.22|94.22|95.9|93.9|96.22|94.22|95.9|93.9|0
1633406980000|2021-10-05 04:09:40|96.06|94.06|95.9|93.9|96.06|94.06|95.9|93.9|0
1633406990000|2021-10-05 04:09:50|96.06|94.06|95.9|93.9|96.06|94.06|95.9|93.9|0
1633407000000|2021-10-05 04:10:00|96.06|94.06|95.98|93.98|96.06|94.06|95.98|93.98|0
1633407010000|2021-10-05 04:10:10|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633407030000|2021-10-05 04:10:30|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1633407040000|2021-10-05 04:10:40|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633407050000|2021-10-05 04:10:50|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1633407070000|2021-10-05 04:11:10|95.74|93.74|95.9|93.9|95.9|93.9|95.74|93.74|0
1633407080000|2021-10-05 04:11:20|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633407090000|2021-10-05 04:11:30|95.9|93.9|95.9|93.9|96.06|94.06|95.9|93.9|0
1633407110000|2021-10-05 04:11:50|95.74|93.74|95.65|93.65|95.74|93.74|95.65|93.65|0
1633407120000|2021-10-05 04:12:00|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633407130000|2021-10-05 04:12:10|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1633407140000|2021-10-05 04:12:20|95.74|93.74|96.06|94.06|96.06|94.06|95.74|93.74|0
1633407150000|2021-10-05 04:12:30|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633407160000|2021-10-05 04:12:40|96.06|94.06|96.22|94.22|96.22|94.22|96.06|94.06|0
1633407170000|2021-10-05 04:12:50|95.97|93.97|96.06|94.06|96.06|94.06|95.97|93.97|0
1633407180000|2021-10-05 04:13:00|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633407190000|2021-10-05 04:13:10|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1633407200000|2021-10-05 04:13:20|95.73|93.73|95.73|93.73|95.73|93.73|95.57|93.57|0
1633407240000|2021-10-05 04:14:00|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1633407250000|2021-10-05 04:14:10|95.73|93.73|95.41|93.41|95.73|93.73|95.41|93.41|0
1633407260000|2021-10-05 04:14:20|95.09|93.09|95.25|93.25|95.25|93.25|95.09|93.09|0
1633407270000|2021-10-05 04:14:30|95.09|93.09|95.25|93.25|95.25|93.25|95.09|93.09|0
1633407280000|2021-10-05 04:14:40|95.09|93.09|94.93|92.93|95.09|93.09|94.93|92.93|0
1633407300000|2021-10-05 04:15:00|95.09|93.09|94.93|92.93|95.09|93.09|94.93|92.93|0
1633407310000|2021-10-05 04:15:10|95.09|93.09|95.09|93.09|95.09|93.09|95.09|93.09|0
1633407320000|2021-10-05 04:15:20|94.93|92.93|94.77|92.77|95.09|93.09|94.77|92.77|0
1633407330000|2021-10-05 04:15:30|94.93|92.93|95.25|93.25|95.25|93.25|94.93|92.93|0
1633407340000|2021-10-05 04:15:40|95.09|93.09|95.09|93.09|95.09|93.09|95.09|93.09|0
1633407350000|2021-10-05 04:15:50|95.17|93.17|95.09|93.09|95.17|93.17|95.09|93.09|0
1633407360000|2021-10-05 04:16:00|95.17|93.17|95.25|93.25|95.25|93.25|95.09|93.09|0
1633407370000|2021-10-05 04:16:10|95.33|93.33|95.41|93.41|95.57|93.57|95.33|93.33|0
1633407380000|2021-10-05 04:16:20|95.57|93.57|95.41|93.41|95.57|93.57|95.41|93.41|0
1633407390000|2021-10-05 04:16:30|95.25|93.25|95.41|93.41|95.41|93.41|95.25|93.25|0
1633407400000|2021-10-05 04:16:40|95.57|93.57|95.41|93.41|95.57|93.57|95.41|93.41|0
1633407410000|2021-10-05 04:16:50|95.25|93.25|95.41|93.41|95.48|93.48|95.25|93.25|0
1633407420000|2021-10-05 04:17:00|95.32|93.32|95.41|93.41|95.41|93.41|95.32|93.32|0
1633407440000|2021-10-05 04:17:20|95.57|93.57|95.73|93.73|95.73|93.73|95.57|93.57|0
1633407450000|2021-10-05 04:17:30|95.89|93.89|95.73|93.73|95.89|93.89|95.73|93.73|0
1633407460000|2021-10-05 04:17:40|95.57|93.57|95.73|93.73|95.73|93.73|95.57|93.57|0
1633407470000|2021-10-05 04:17:50|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1633407480000|2021-10-05 04:18:00|95.73|93.73|95.73|93.73|95.89|93.89|95.73|93.73|0
1633407490000|2021-10-05 04:18:10|95.72|93.72|95.41|93.41|95.72|93.72|95.41|93.41|0
1633407500000|2021-10-05 04:18:20|95.4|93.4|95.4|93.4|95.4|93.4|95.4|93.4|0
1633407520000|2021-10-05 04:18:40|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1633407530000|2021-10-05 04:18:50|95.56|93.56|95.56|93.56|95.72|93.72|95.56|93.56|0
1633407540000|2021-10-05 04:19:00|95.4|93.4|95.4|93.4|95.4|93.4|95.4|93.4|0
1633407550000|2021-10-05 04:19:10|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1633407560000|2021-10-05 04:19:20|95.4|93.4|95.4|93.4|95.56|93.56|95.4|93.4|0
1633407570000|2021-10-05 04:19:30|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1633407580000|2021-10-05 04:19:40|95.56|93.56|95.4|93.4|95.56|93.56|95.4|93.4|0
1633407590000|2021-10-05 04:19:50|95.48|93.48|95.4|93.4|95.48|93.48|95.4|93.4|0
1633407600000|2021-10-05 04:20:00|95.72|93.72|95.56|93.56|95.72|93.72|95.4|93.4|0
1633407610000|2021-10-05 04:20:10|95.4|93.4|95.56|93.56|95.56|93.56|95.4|93.4|0
1633407640000|2021-10-05 04:20:40|95.4|93.4|95.56|93.56|95.56|93.56|95.4|93.4|0
1633407660000|2021-10-05 04:21:00|95.4|93.4|95.72|93.72|95.72|93.72|95.4|93.4|0
1633407670000|2021-10-05 04:21:10|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1633407690000|2021-10-05 04:21:30|95.24|93.24|95.4|93.4|95.4|93.4|95.24|93.24|0
1633407700000|2021-10-05 04:21:40|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1633407710000|2021-10-05 04:21:50|95.08|93.08|94.92|92.92|95.08|93.08|94.92|92.92|0
1633407720000|2021-10-05 04:22:00|95.08|93.08|95.08|93.08|95.08|93.08|94.92|92.92|0
1633407730000|2021-10-05 04:22:10|95|93|94.92|92.92|95|93|94.92|92.92|0
1633407740000|2021-10-05 04:22:20|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633407760000|2021-10-05 04:22:40|94.68|92.68|94.6|92.6|94.68|92.68|94.6|92.6|0
1633407770000|2021-10-05 04:22:50|94.76|92.76|94.6|92.6|94.76|92.76|94.6|92.6|0
1633407780000|2021-10-05 04:23:00|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1633407790000|2021-10-05 04:23:10|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1633407800000|2021-10-05 04:23:20|94.99|92.99|95.15|93.15|95.15|93.15|94.99|92.99|0
1633407810000|2021-10-05 04:23:30|95.24|93.24|95.39|93.39|95.39|93.39|95.23|93.23|0
1633407820000|2021-10-05 04:23:40|95.47|93.47|95.23|93.23|95.47|93.47|95.23|93.23|0
1633407830000|2021-10-05 04:23:50|95.07|93.07|95.23|93.23|95.23|93.23|95.07|93.07|0
1633407840000|2021-10-05 04:24:00|95.07|93.07|95.23|93.23|95.23|93.23|95.07|93.07|0
1633407850000|2021-10-05 04:24:10|95.39|93.39|95.39|93.39|95.55|93.55|95.39|93.39|0
1633407880000|2021-10-05 04:24:40|95.31|93.31|95.55|93.55|95.55|93.55|95.31|93.31|0
1633407890000|2021-10-05 04:24:50|95.71|93.71|95.55|93.55|95.71|93.71|95.55|93.55|0
1633407910000|2021-10-05 04:25:10|95.39|93.39|95.23|93.23|95.39|93.39|95.23|93.23|0
1633407920000|2021-10-05 04:25:20|95.07|93.07|94.91|92.91|95.07|93.07|94.91|92.91|0
1633407930000|2021-10-05 04:25:30|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1633407940000|2021-10-05 04:25:40|94.43|92.43|94.59|92.59|94.59|92.59|94.43|92.43|0
1633407960000|2021-10-05 04:26:00|94.43|92.43|94.59|92.59|94.59|92.59|94.43|92.43|0
1633407980000|2021-10-05 04:26:20|94.43|92.43|94.27|92.27|94.43|92.43|94.27|92.27|0
1633407990000|2021-10-05 04:26:30|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633408000000|2021-10-05 04:26:40|94.35|92.35|94.27|92.27|94.35|92.35|94.27|92.27|0
1633408010000|2021-10-05 04:26:50|94.19|92.19|94.27|92.27|94.27|92.27|94.19|92.19|0
1633408020000|2021-10-05 04:27:00|94.19|92.19|94.27|92.27|94.27|92.27|94.19|92.19|0
1633408030000|2021-10-05 04:27:10|94.19|92.19|94.11|92.11|94.27|92.27|94.11|92.11|0
1633408040000|2021-10-05 04:27:20|94.27|92.27|94.27|92.27|94.27|92.27|94.11|92.11|0
1633408050000|2021-10-05 04:27:30|94.35|92.35|94.35|92.35|94.35|92.35|94.35|92.35|0
1633408060000|2021-10-05 04:27:40|94.43|92.43|94.27|92.27|94.43|92.43|94.27|92.27|0
1633408070000|2021-10-05 04:27:50|94.43|92.43|94.27|92.27|94.43|92.43|94.27|92.27|0
1633408080000|2021-10-05 04:28:00|94.11|92.11|93.8|91.8|94.11|92.11|93.8|91.8|0
1633408090000|2021-10-05 04:28:10|93.95|91.95|93.64|91.64|93.95|91.95|93.64|91.64|0
1633408100000|2021-10-05 04:28:20|93.8|91.8|93.79|91.79|93.95|91.95|93.79|91.79|0
1633408110000|2021-10-05 04:28:30|93.95|91.95|94.11|92.11|94.11|92.11|93.95|91.95|0
1633408120000|2021-10-05 04:28:40|94.27|92.27|94.43|92.43|94.43|92.43|94.27|92.27|0
1633408130000|2021-10-05 04:28:50|94.27|92.27|94.27|92.27|94.43|92.43|94.27|92.27|0
1633408140000|2021-10-05 04:29:00|94.43|92.43|94.27|92.27|94.43|92.43|94.27|92.27|0
1633408150000|2021-10-05 04:29:10|94.11|92.11|93.95|91.95|94.11|92.11|93.95|91.95|0
1633408160000|2021-10-05 04:29:20|93.87|91.87|93.87|91.87|93.87|91.87|93.87|91.87|0
1633408170000|2021-10-05 04:29:30|93.79|91.79|93.71|91.71|93.79|91.79|93.63|91.63|0
1633408180000|2021-10-05 04:29:40|93.79|91.79|93.63|91.63|93.79|91.79|93.63|91.63|0
1633408190000|2021-10-05 04:29:50|93.79|91.79|93.63|91.63|93.79|91.79|93.63|91.63|0
1633408200000|2021-10-05 04:30:00|93.79|91.79|93.79|91.79|93.79|91.79|93.63|91.63|0
1633408210000|2021-10-05 04:30:10|93.48|91.48|93.63|91.63|93.79|91.79|93.48|91.48|0
1633408220000|2021-10-05 04:30:20|93.79|91.79|93.79|91.79|93.79|91.79|93.63|91.63|0
1633408230000|2021-10-05 04:30:30|93.87|91.87|93.79|91.79|93.95|91.95|93.79|91.79|0
1633408240000|2021-10-05 04:30:40|93.95|91.95|93.87|91.87|93.95|91.95|93.87|91.87|0
1633408250000|2021-10-05 04:30:50|93.79|91.79|93.32|91.32|93.79|91.79|93.32|91.32|0
1633408260000|2021-10-05 04:31:00|93.16|91.16|93.39|91.39|93.39|91.39|93.16|91.16|0
1633408270000|2021-10-05 04:31:10|93.47|91.47|93.63|91.63|93.63|91.63|93.47|91.47|0
1633408280000|2021-10-05 04:31:20|93.47|91.47|93.47|91.47|93.71|91.71|93.47|91.47|0
1633408290000|2021-10-05 04:31:30|93.63|91.63|93.79|91.79|93.79|91.79|93.63|91.63|0
1633408300000|2021-10-05 04:31:40|93.47|91.47|93.63|91.63|93.63|91.63|93.47|91.47|0
1633408320000|2021-10-05 04:32:00|93.47|91.47|93.47|91.47|93.47|91.47|93.47|91.47|0
1633408330000|2021-10-05 04:32:10|93.39|91.39|93.16|91.16|93.39|91.39|93.16|91.16|0
1633408340000|2021-10-05 04:32:20|93.31|91.31|93.31|91.31|93.31|91.31|93.31|91.31|0
1633408350000|2021-10-05 04:32:30|93.07|91.07|93|91|93.07|91.07|93|91|0
1633408360000|2021-10-05 04:32:40|93.15|91.15|93.15|91.15|93.15|91.15|93.07|91.07|0
1633408370000|2021-10-05 04:32:50|93|91|93|91|93|91|93|91|0
1633408380000|2021-10-05 04:33:00|92.76|90.76|92.84|90.84|92.84|90.84|92.68|90.68|0
1633408390000|2021-10-05 04:33:10|92.68|90.68|92.68|90.68|92.68|90.68|92.68|90.68|0
1633408400000|2021-10-05 04:33:20|92.84|90.84|93.07|91.07|93.07|91.07|92.84|90.84|0
1633408410000|2021-10-05 04:33:30|93|91|92.68|90.68|93|91|92.68|90.68|0
1633408420000|2021-10-05 04:33:40|92.84|90.84|92.52|90.52|92.84|90.84|92.52|90.52|0
1633408430000|2021-10-05 04:33:50|92.6|90.6|92.52|90.52|92.6|90.6|92.52|90.52|0
1633408440000|2021-10-05 04:34:00|92.37|90.37|92.52|90.52|92.68|90.68|92.37|90.37|0
1633408450000|2021-10-05 04:34:10|92.68|90.68|92.52|90.52|92.68|90.68|92.52|90.52|0
1633408460000|2021-10-05 04:34:20|92.68|90.68|92.52|90.52|92.68|90.68|92.52|90.52|0
1633408470000|2021-10-05 04:34:30|92.36|90.36|92.68|90.68|92.68|90.68|92.36|90.36|0
1633408480000|2021-10-05 04:34:40|92.84|90.84|92.68|90.68|92.84|90.84|92.68|90.68|0
1633408490000|2021-10-05 04:34:50|92.75|90.75|92.99|90.99|93.15|91.15|92.75|90.75|0
1633408500000|2021-10-05 04:35:00|92.83|90.83|92.83|90.83|92.91|90.91|92.83|90.83|0
1633408510000|2021-10-05 04:35:10|92.99|90.99|93.07|91.07|93.07|91.07|92.99|90.99|0
1633408520000|2021-10-05 04:35:20|93.22|91.22|92.91|90.91|93.22|91.22|92.91|90.91|0
1633408530000|2021-10-05 04:35:30|92.83|90.83|92.99|90.99|92.99|90.99|92.83|90.83|0
1633408540000|2021-10-05 04:35:40|93.15|91.15|93.38|91.38|93.38|91.38|93.15|91.15|0
1633408550000|2021-10-05 04:35:50|93.31|91.31|93.38|91.38|93.46|91.46|93.31|91.31|0
1633408560000|2021-10-05 04:36:00|93.62|91.62|93.62|91.62|93.62|91.62|93.46|91.46|0
1633408570000|2021-10-05 04:36:10|93.46|91.46|93.62|91.62|93.62|91.62|93.46|91.46|0
1633408580000|2021-10-05 04:36:20|93.46|91.46|93.46|91.46|93.46|91.46|93.46|91.46|0
1633408590000|2021-10-05 04:36:30|93.62|91.62|93.46|91.46|93.62|91.62|93.46|91.46|0
1633408600000|2021-10-05 04:36:40|93.62|91.62|93.46|91.46|93.62|91.62|93.46|91.46|0
1633408610000|2021-10-05 04:36:50|93.54|91.54|93.46|91.46|93.54|91.54|93.46|91.46|0
1633408620000|2021-10-05 04:37:00|93.3|91.3|93.46|91.46|93.46|91.46|93.3|91.3|0
1633408640000|2021-10-05 04:37:20|93.38|91.38|93.46|91.46|93.46|91.46|93.38|91.38|0
1633408650000|2021-10-05 04:37:30|93.3|91.3|93.46|91.46|93.46|91.46|93.3|91.3|0
1633408660000|2021-10-05 04:37:40|93.62|91.62|93.62|91.62|93.62|91.62|93.46|91.46|0
1633408670000|2021-10-05 04:37:50|93.54|91.54|93.54|91.54|93.54|91.54|93.46|91.46|0
1633408680000|2021-10-05 04:38:00|93.62|91.62|93.46|91.46|93.62|91.62|93.46|91.46|0
1633408690000|2021-10-05 04:38:10|93.38|91.38|93.38|91.38|93.46|91.46|93.38|91.38|0
1633408700000|2021-10-05 04:38:20|93.46|91.46|93.46|91.46|93.62|91.62|93.46|91.46|0
1633408710000|2021-10-05 04:38:30|93.62|91.62|93.77|91.77|93.77|91.77|93.62|91.62|0
1633408720000|2021-10-05 04:38:40|93.62|91.62|93.53|91.53|93.62|91.62|93.53|91.53|0
1633408730000|2021-10-05 04:38:50|93.46|91.46|93.46|91.46|93.46|91.46|93.46|91.46|0
1633408750000|2021-10-05 04:39:10|93.62|91.62|93.3|91.3|93.62|91.62|93.3|91.3|0
1633408760000|2021-10-05 04:39:20|92.98|90.98|92.98|90.98|92.98|90.98|92.98|90.98|0
1633408770000|2021-10-05 04:39:30|92.9|90.9|92.98|90.98|92.98|90.98|92.83|90.83|0
1633408780000|2021-10-05 04:39:40|92.9|90.9|92.83|90.83|92.9|90.9|92.83|90.83|0
1633408790000|2021-10-05 04:39:50|92.82|90.82|92.74|90.74|92.82|90.82|92.51|90.51|0
1633408800000|2021-10-05 04:40:00|92.35|90.35|92.51|90.51|92.51|90.51|92.35|90.35|0
1633408810000|2021-10-05 04:40:10|92.67|90.67|92.82|90.82|92.82|90.82|92.67|90.67|0
1633408820000|2021-10-05 04:40:20|92.98|90.98|93.21|91.21|93.21|91.21|92.98|90.98|0
1633408830000|2021-10-05 04:40:30|92.98|90.98|92.82|90.82|92.98|90.98|92.82|90.82|0
1633408850000|2021-10-05 04:40:50|93.06|91.06|92.98|90.98|93.06|91.06|92.98|90.98|0
1633408860000|2021-10-05 04:41:00|92.9|90.9|92.82|90.82|92.9|90.9|92.82|90.82|0
1633408870000|2021-10-05 04:41:10|92.66|90.66|92.82|90.82|92.82|90.82|92.66|90.66|0
1633408890000|2021-10-05 04:41:30|92.9|90.9|92.98|90.98|92.98|90.98|92.82|90.82|0
1633408900000|2021-10-05 04:41:40|93.14|91.14|92.98|90.98|93.14|91.14|92.82|90.82|0
1633408920000|2021-10-05 04:42:00|92.82|90.82|92.82|90.82|92.82|90.82|92.82|90.82|0
1633408940000|2021-10-05 04:42:20|93.13|91.13|93.13|91.13|93.13|91.13|93.13|91.13|0
1633408950000|2021-10-05 04:42:30|93.29|91.29|93.29|91.29|93.29|91.29|93.13|91.13|0
1633408960000|2021-10-05 04:42:40|93.45|91.45|93.37|91.37|93.45|91.45|93.29|91.29|0
1633408970000|2021-10-05 04:42:50|93.29|91.29|93.45|91.45|93.45|91.45|93.29|91.29|0
1633408980000|2021-10-05 04:43:00|93.29|91.29|93.37|91.37|93.37|91.37|93.29|91.29|0
1633408990000|2021-10-05 04:43:10|93.29|91.29|93.29|91.29|93.29|91.29|93.29|91.29|0
1633409000000|2021-10-05 04:43:20|93.45|91.45|93.45|91.45|93.45|91.45|93.45|91.45|0
1633409010000|2021-10-05 04:43:30|93.37|91.37|93.52|91.52|93.52|91.52|93.37|91.37|0
1633409020000|2021-10-05 04:43:40|93.45|91.45|93.29|91.29|93.45|91.45|93.29|91.29|0
1633409030000|2021-10-05 04:43:50|93.45|91.45|93.45|91.45|93.45|91.45|93.45|91.45|0
1633409060000|2021-10-05 04:44:20|93.29|91.29|93.29|91.29|93.29|91.29|93.29|91.29|0
1633409080000|2021-10-05 04:44:40|93.45|91.45|93.45|91.45|93.45|91.45|93.45|91.45|0
1633409090000|2021-10-05 04:44:50|93.36|91.36|93.45|91.45|93.45|91.45|93.36|91.36|0
1633409100000|2021-10-05 04:45:00|93.76|91.76|93.6|91.6|93.76|91.76|93.6|91.6|0
1633409110000|2021-10-05 04:45:10|93.76|91.76|93.76|91.76|93.76|91.76|93.76|91.76|0
1633409120000|2021-10-05 04:45:20|93.6|91.6|93.76|91.76|93.76|91.76|93.6|91.6|0
1633409130000|2021-10-05 04:45:30|93.92|91.92|94.24|92.24|94.24|92.24|93.92|91.92|0
1633409140000|2021-10-05 04:45:40|94.55|92.55|94.71|92.71|94.71|92.71|94.55|92.55|0
1633409150000|2021-10-05 04:45:50|94.63|92.63|94.39|92.39|94.71|92.71|94.39|92.39|0
1633409160000|2021-10-05 04:46:00|94.23|92.23|94.23|92.23|94.23|92.23|94.23|92.23|0
1633409170000|2021-10-05 04:46:10|94.39|92.39|94.23|92.23|94.39|92.39|94.23|92.23|0
1633409180000|2021-10-05 04:46:20|94.39|92.39|94.23|92.23|94.39|92.39|94.23|92.23|0
1633409190000|2021-10-05 04:46:30|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1633409200000|2021-10-05 04:46:40|94.23|92.23|94.55|92.55|94.55|92.55|94.23|92.23|0
1633409210000|2021-10-05 04:46:50|94.71|92.71|95.51|93.51|95.51|93.51|94.71|92.71|0
1633409220000|2021-10-05 04:47:00|95.35|93.35|95.35|93.35|95.51|93.51|95.35|93.35|0
1633409230000|2021-10-05 04:47:10|95.51|93.51|95.26|93.26|95.51|93.51|95.19|93.19|0
1633409240000|2021-10-05 04:47:20|95.19|93.19|95.35|93.35|95.35|93.35|95.19|93.19|0
1633409250000|2021-10-05 04:47:30|95.42|93.42|95.51|93.51|95.51|93.51|95.26|93.26|0
1633409260000|2021-10-05 04:47:40|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1633409270000|2021-10-05 04:47:50|95.26|93.26|95.19|93.19|95.35|93.35|95.19|93.19|0
1633409280000|2021-10-05 04:48:00|95.03|93.03|95.03|93.03|95.03|93.03|95.03|93.03|0
1633409290000|2021-10-05 04:48:10|94.94|92.94|94.87|92.87|95.03|93.03|94.87|92.87|0
1633409310000|2021-10-05 04:48:30|95.03|93.03|95.02|93.02|95.18|93.18|95.02|93.02|0
1633409320000|2021-10-05 04:48:40|94.94|92.94|94.87|92.87|94.94|92.94|94.71|92.71|0
1633409330000|2021-10-05 04:48:50|94.86|92.86|94.71|92.71|94.86|92.86|94.71|92.71|0
1633409340000|2021-10-05 04:49:00|94.62|92.62|94.62|92.62|94.62|92.62|94.62|92.62|0
1633409350000|2021-10-05 04:49:10|94.55|92.55|94.39|92.39|94.55|92.55|94.07|92.07|0
1633409360000|2021-10-05 04:49:20|94.23|92.23|94.23|92.23|94.23|92.23|94.23|92.23|0
1633409370000|2021-10-05 04:49:30|94.07|92.07|94.07|92.07|94.23|92.23|94.07|92.07|0
1633409380000|2021-10-05 04:49:40|94.14|92.14|94.07|92.07|94.14|92.14|94.07|92.07|0
1633409390000|2021-10-05 04:49:50|93.75|91.75|93.99|91.99|93.99|91.99|93.75|91.75|0
1633409400000|2021-10-05 04:50:00|94.07|92.07|93.99|91.99|94.07|92.07|93.75|91.75|0
1633409410000|2021-10-05 04:50:10|94.07|92.07|93.98|91.98|94.07|92.07|93.91|91.91|0
1633409420000|2021-10-05 04:50:20|94.07|92.07|94.07|92.07|94.07|92.07|94.07|92.07|0
1633409430000|2021-10-05 04:50:30|94.14|92.14|94.3|92.3|94.3|92.3|94.14|92.14|0
1633409440000|2021-10-05 04:50:40|94.23|92.23|94.07|92.07|94.23|92.23|94.07|92.07|0
1633409450000|2021-10-05 04:50:50|94.22|92.22|94.3|92.3|94.3|92.3|94.22|92.22|0
1633409460000|2021-10-05 04:51:00|94.38|92.38|94.7|92.7|94.7|92.7|94.38|92.38|0
1633409470000|2021-10-05 04:51:10|94.54|92.54|94.22|92.22|94.54|92.54|94.22|92.22|0
1633409480000|2021-10-05 04:51:20|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633409490000|2021-10-05 04:51:30|94.22|92.22|94.22|92.22|94.22|92.22|94.06|92.06|0
1633409510000|2021-10-05 04:51:50|94.38|92.38|94.22|92.22|94.38|92.38|94.22|92.22|0
1633409520000|2021-10-05 04:52:00|94.06|92.06|94.06|92.06|94.06|92.06|94.06|92.06|0
1633409530000|2021-10-05 04:52:10|94.22|92.22|93.9|91.9|94.22|92.22|93.9|91.9|0
1633409550000|2021-10-05 04:52:30|94.06|92.06|94.06|92.06|94.06|92.06|94.06|92.06|0
1633409560000|2021-10-05 04:52:40|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1633409570000|2021-10-05 04:52:50|94.22|92.22|94.06|92.06|94.38|92.38|94.06|92.06|0
1633409580000|2021-10-05 04:53:00|94.22|92.22|94.06|92.06|94.22|92.22|94.06|92.06|0
1633409590000|2021-10-05 04:53:10|93.98|91.98|93.9|91.9|94.06|92.06|93.9|91.9|0
1633409600000|2021-10-05 04:53:20|94.06|92.06|94.06|92.06|94.06|92.06|94.06|92.06|0
1633409620000|2021-10-05 04:53:40|93.98|91.98|93.9|91.9|93.98|91.98|93.9|91.9|0
1633409630000|2021-10-05 04:53:50|94.06|92.06|94.06|92.06|94.06|92.06|94.06|92.06|0
1633409640000|2021-10-05 04:54:00|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1633409650000|2021-10-05 04:54:10|94.06|92.06|94.22|92.22|94.22|92.22|94.06|92.06|0
1633409660000|2021-10-05 04:54:20|94.38|92.38|94.38|92.38|94.45|92.45|94.38|92.38|0
1633409670000|2021-10-05 04:54:30|94.54|92.54|94.53|92.53|94.61|92.61|94.53|92.53|0
1633409680000|2021-10-05 04:54:40|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1633409690000|2021-10-05 04:54:50|94.45|92.45|94.53|92.53|94.53|92.53|94.45|92.45|0
1633409700000|2021-10-05 04:55:00|94.45|92.45|94.38|92.38|94.45|92.45|94.38|92.38|0
1633409710000|2021-10-05 04:55:10|94.37|92.37|94.45|92.45|94.53|92.53|94.37|92.37|0
1633409720000|2021-10-05 04:55:20|94.53|92.53|94.53|92.53|94.53|92.53|94.37|92.37|0
1633409730000|2021-10-05 04:55:30|94.37|92.37|94.37|92.37|94.37|92.37|94.37|92.37|0
1633409740000|2021-10-05 04:55:40|94.22|92.22|94.06|92.06|94.22|92.22|94.06|92.06|0
1633409750000|2021-10-05 04:55:50|94.21|92.21|94.21|92.21|94.21|92.21|94.21|92.21|0
1633409760000|2021-10-05 04:56:00|94.06|92.06|94.06|92.06|94.13|92.13|94.06|92.06|0
1633409770000|2021-10-05 04:56:10|94.21|92.21|94.06|92.06|94.21|92.21|94.06|92.06|0
1633409780000|2021-10-05 04:56:20|94.05|92.05|94.05|92.05|94.05|92.05|94.05|92.05|0
1633409790000|2021-10-05 04:56:30|94.13|92.13|94.37|92.37|94.37|92.37|94.13|92.13|0
1633409800000|2021-10-05 04:56:40|94.29|92.29|94.37|92.37|94.37|92.37|94.29|92.29|0
1633409810000|2021-10-05 04:56:50|94.29|92.29|94.61|92.61|94.69|92.69|94.29|92.29|0
1633409820000|2021-10-05 04:57:00|94.69|92.69|94.69|92.69|94.69|92.69|94.69|92.69|0
1633409840000|2021-10-05 04:57:20|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1633409850000|2021-10-05 04:57:30|94.69|92.69|94.85|92.85|94.85|92.85|94.69|92.69|0
1633409860000|2021-10-05 04:57:40|94.76|92.76|94.85|92.85|94.85|92.85|94.69|92.69|0
1633409870000|2021-10-05 04:57:50|94.76|92.76|94.69|92.69|94.85|92.85|94.69|92.69|0
1633409880000|2021-10-05 04:58:00|94.76|92.76|94.53|92.53|94.76|92.76|94.53|92.53|0
1633409890000|2021-10-05 04:58:10|94.45|92.45|94.53|92.53|94.53|92.53|94.45|92.45|0
1633409900000|2021-10-05 04:58:20|94.37|92.37|94.53|92.53|94.53|92.53|94.37|92.37|0
1633409910000|2021-10-05 04:58:30|94.44|92.44|94.53|92.53|94.53|92.53|94.44|92.44|0
1633409920000|2021-10-05 04:58:40|94.44|92.44|94.53|92.53|94.53|92.53|94.44|92.44|0
1633409930000|2021-10-05 04:58:50|94.69|92.69|94.69|92.69|94.69|92.69|94.69|92.69|0
1633409940000|2021-10-05 04:59:00|94.84|92.84|94.68|92.68|94.84|92.84|94.68|92.68|0
1633409950000|2021-10-05 04:59:10|94.6|92.6|94.37|92.37|94.6|92.6|94.37|92.37|0
1633409960000|2021-10-05 04:59:20|94.44|92.44|94.53|92.53|94.53|92.53|94.37|92.37|0
1633409970000|2021-10-05 04:59:30|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1633409980000|2021-10-05 04:59:40|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1633409990000|2021-10-05 04:59:50|94.84|92.84|94.84|92.84|94.84|92.84|94.84|92.84|0
1633410000000|2021-10-05 05:00:00|94.68|92.68|94.68|92.68|94.68|92.68|94.52|92.52|0
1633410010000|2021-10-05 05:00:10|94.52|92.52|94.52|92.52|94.52|92.52|94.36|92.36|0
1633410020000|2021-10-05 05:00:20|94.44|92.44|94.36|92.36|94.44|92.44|94.36|92.36|0
1633410030000|2021-10-05 05:00:30|94.21|92.21|94.36|92.36|94.36|92.36|94.21|92.21|0
1633410040000|2021-10-05 05:00:40|94.52|92.52|95.16|93.16|95.32|93.32|94.52|92.52|0
1633410050000|2021-10-05 05:00:50|95|93|95|93|95|93|95|93|0
1633410060000|2021-10-05 05:01:00|94.84|92.84|94.36|92.36|94.84|92.84|94.36|92.36|0
1633410070000|2021-10-05 05:01:10|94.2|92.2|93.89|91.89|94.2|92.2|93.73|91.73|0
1633410080000|2021-10-05 05:01:20|93.73|91.73|93.96|91.96|93.96|91.96|93.73|91.73|0
1633410090000|2021-10-05 05:01:30|93.89|91.89|93.89|91.89|94.04|92.04|93.89|91.89|0
1633410100000|2021-10-05 05:01:40|94.44|92.44|94.36|92.36|94.52|92.52|94.36|92.36|0
1633410110000|2021-10-05 05:01:50|94.04|92.04|93.96|91.96|94.04|92.04|93.96|91.96|0
1633410120000|2021-10-05 05:02:00|94.52|92.52|95.16|93.16|95.16|93.16|94.52|92.52|0
1633410130000|2021-10-05 05:02:10|95.48|93.48|95.8|93.8|95.8|93.8|95.48|93.48|0
1633410140000|2021-10-05 05:02:20|95.71|93.71|95.48|93.48|95.71|93.71|95.32|93.32|0
1633410150000|2021-10-05 05:02:30|95.32|93.32|95.16|93.16|95.32|93.32|95.16|93.16|0
1633410160000|2021-10-05 05:02:40|95|93|94.68|92.68|95|93|94.68|92.68|0
1633410170000|2021-10-05 05:02:50|94.44|92.44|94.36|92.36|94.44|92.44|94.36|92.36|0
1633410180000|2021-10-05 05:03:00|94.52|92.52|94.68|92.68|94.84|92.84|94.52|92.52|0
1633410190000|2021-10-05 05:03:10|94.52|92.52|94.68|92.68|94.68|92.68|94.52|92.52|0
1633410200000|2021-10-05 05:03:20|94.84|92.84|94.84|92.84|94.84|92.84|94.68|92.68|0
1633410210000|2021-10-05 05:03:30|94.68|92.68|94.84|92.84|94.84|92.84|94.68|92.68|0
1633410220000|2021-10-05 05:03:40|95.15|93.15|94.83|92.83|95.15|93.15|94.83|92.83|0
1633410230000|2021-10-05 05:03:50|94.68|92.68|94.83|92.83|94.83|92.83|94.68|92.68|0
1633410240000|2021-10-05 05:04:00|94.99|92.99|94.59|92.59|94.99|92.99|94.59|92.59|0
1633410250000|2021-10-05 05:04:10|94.67|92.67|94.43|92.43|94.67|92.67|94.43|92.43|0
1633410260000|2021-10-05 05:04:20|94.36|92.36|94.04|92.04|94.36|92.36|94.04|92.04|0
1633410270000|2021-10-05 05:04:30|93.96|91.96|94.04|92.04|94.04|92.04|93.96|91.96|0
1633410280000|2021-10-05 05:04:40|94.11|92.11|94.2|92.2|94.2|92.2|94.04|92.04|0
1633410290000|2021-10-05 05:04:50|94.11|92.11|94.2|92.2|94.2|92.2|94.11|92.11|0
1633410300000|2021-10-05 05:05:00|94.11|92.11|94.04|92.04|94.11|92.11|93.95|91.95|0
1633410310000|2021-10-05 05:05:10|93.4|91.4|93.72|91.72|93.72|91.72|93.16|91.16|0
1633410320000|2021-10-05 05:05:20|93.4|91.4|93.72|91.72|93.72|91.72|93.4|91.4|0
1633410330000|2021-10-05 05:05:30|94.04|92.04|93.8|91.8|94.04|92.04|93.8|91.8|0
1633410340000|2021-10-05 05:05:40|93.72|91.72|93.4|91.4|93.72|91.72|93.4|91.4|0
1633410350000|2021-10-05 05:05:50|93.56|91.56|93.4|91.4|93.72|91.72|93.4|91.4|0
1633410360000|2021-10-05 05:06:00|93.48|91.48|93.4|91.4|93.48|91.48|93.24|91.24|0
1633410370000|2021-10-05 05:06:10|93.56|91.56|93.56|91.56|93.56|91.56|93.56|91.56|0
1633410380000|2021-10-05 05:06:20|93.48|91.48|93.56|91.56|93.88|91.88|93.48|91.48|0
1633410390000|2021-10-05 05:06:30|93.72|91.72|93.88|91.88|93.88|91.88|93.72|91.72|0
1633410400000|2021-10-05 05:06:40|93.95|91.95|94.19|92.19|94.19|92.19|93.95|91.95|0
1633410410000|2021-10-05 05:06:50|94.51|92.51|94.67|92.67|94.83|92.83|94.51|92.51|0
1633410420000|2021-10-05 05:07:00|94.83|92.83|94.99|92.99|94.99|92.99|94.83|92.83|0
1633410430000|2021-10-05 05:07:10|94.83|92.83|94.99|92.99|94.99|92.99|94.83|92.83|0
1633410440000|2021-10-05 05:07:20|95.15|93.15|94.83|92.83|95.31|93.31|94.83|92.83|0
1633410450000|2021-10-05 05:07:30|94.9|92.9|94.99|92.99|95.22|93.22|94.83|92.83|0
1633410460000|2021-10-05 05:07:40|94.83|92.83|94.67|92.67|94.99|92.99|94.67|92.67|0
1633410470000|2021-10-05 05:07:50|94.83|92.83|94.83|92.83|94.83|92.83|94.83|92.83|0
1633410480000|2021-10-05 05:08:00|94.67|92.67|94.83|92.83|94.99|92.99|94.67|92.67|0
1633410490000|2021-10-05 05:08:10|94.99|92.99|95.7|93.7|95.7|93.7|94.99|92.99|0
1633410500000|2021-10-05 05:08:20|95.86|93.86|95.62|93.62|95.94|93.94|95.62|93.62|0
1633410510000|2021-10-05 05:08:30|95.7|93.7|95.62|93.62|95.7|93.7|95.62|93.62|0
1633410520000|2021-10-05 05:08:40|95.7|93.7|95.86|93.86|95.86|93.86|95.62|93.62|0
1633410530000|2021-10-05 05:08:50|95.94|93.94|95.78|93.78|95.94|93.94|95.78|93.78|0
1633410540000|2021-10-05 05:09:00|95.62|93.62|95.54|93.54|95.62|93.62|95.46|93.46|0
1633410550000|2021-10-05 05:09:10|95.7|93.7|95.62|93.62|95.7|93.7|95.62|93.62|0
1633410560000|2021-10-05 05:09:20|95.46|93.46|95.62|93.62|95.62|93.62|95.46|93.46|0
1633410570000|2021-10-05 05:09:30|95.46|93.46|95.46|93.46|95.62|93.62|95.46|93.46|0
1633410580000|2021-10-05 05:09:40|95.3|93.3|95.3|93.3|95.3|93.3|95.3|93.3|0
1633410590000|2021-10-05 05:09:50|95.14|93.14|94.98|92.98|95.14|93.14|94.9|92.9|0
1633410600000|2021-10-05 05:10:00|94.82|92.82|94.82|92.82|94.98|92.98|94.82|92.82|0
1633410610000|2021-10-05 05:10:10|94.98|92.98|95.3|93.3|95.3|93.3|94.98|92.98|0
1633410620000|2021-10-05 05:10:20|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1633410630000|2021-10-05 05:10:30|95.22|93.22|95.3|93.3|95.3|93.3|95.22|93.22|0
1633410640000|2021-10-05 05:10:40|95.46|93.46|95.38|93.38|95.46|93.46|95.38|93.38|0
1633410650000|2021-10-05 05:10:50|95.14|93.14|94.82|92.82|95.14|93.14|94.82|92.82|0
1633410660000|2021-10-05 05:11:00|94.98|92.98|94.82|92.82|94.98|92.98|94.66|92.66|0
1633410670000|2021-10-05 05:11:10|94.74|92.74|94.66|92.66|94.82|92.82|94.66|92.66|0
1633410680000|2021-10-05 05:11:20|94.58|92.58|94.82|92.82|94.82|92.82|94.58|92.58|0
1633410690000|2021-10-05 05:11:30|94.9|92.9|94.34|92.34|94.9|92.9|94.34|92.34|0
1633410700000|2021-10-05 05:11:40|94.02|92.02|93.62|91.62|94.02|92.02|93.39|91.39|0
1633410710000|2021-10-05 05:11:50|93.55|91.55|93.62|91.62|93.71|91.71|93.55|91.55|0
1633410720000|2021-10-05 05:12:00|94.1|92.1|94.18|92.18|94.18|92.18|94.1|92.1|0
1633410730000|2021-10-05 05:12:10|94.1|92.1|94.18|92.18|94.18|92.18|94.02|92.02|0
1633410740000|2021-10-05 05:12:20|94.1|92.1|94.34|92.34|94.34|92.34|94.1|92.1|0
1633410750000|2021-10-05 05:12:30|94.18|92.18|94.02|92.02|94.18|92.18|94.02|92.02|0
1633410760000|2021-10-05 05:12:40|94.1|92.1|94.26|92.26|94.26|92.26|94.1|92.1|0
1633410770000|2021-10-05 05:12:50|94.18|92.18|94.02|92.02|94.18|92.18|94.02|92.02|0
1633410780000|2021-10-05 05:13:00|94.1|92.1|93.55|91.55|94.1|92.1|93.55|91.55|0
1633410790000|2021-10-05 05:13:10|93.7|91.7|93.86|91.86|93.86|91.86|93.55|91.55|0
1633410800000|2021-10-05 05:13:20|94.02|92.02|94.5|92.5|94.5|92.5|93.94|91.94|0
1633410810000|2021-10-05 05:13:30|94.34|92.34|94.41|92.41|94.41|92.41|94.34|92.34|0
1633410820000|2021-10-05 05:13:40|94.5|92.5|94.5|92.5|94.66|92.66|94.41|92.41|0
1633410830000|2021-10-05 05:13:50|94.18|92.18|94.34|92.34|94.34|92.34|94.18|92.18|0
1633410840000|2021-10-05 05:14:00|94.5|92.5|94.5|92.5|94.5|92.5|94.5|92.5|0
1633410850000|2021-10-05 05:14:10|94.18|92.18|94.18|92.18|94.18|92.18|94.18|92.18|0
1633410860000|2021-10-05 05:14:20|94.02|92.02|93.7|91.7|94.02|92.02|93.7|91.7|0
1633410870000|2021-10-05 05:14:30|93.62|91.62|93.23|91.23|93.62|91.62|93.23|91.23|0
1633410880000|2021-10-05 05:14:40|93.38|91.38|93.38|91.38|93.38|91.38|93.38|91.38|0
1633410890000|2021-10-05 05:14:50|93.54|91.54|93.46|91.46|93.54|91.54|93.38|91.38|0
1633410900000|2021-10-05 05:15:00|93.86|91.86|94.02|92.02|94.02|92.02|93.86|91.86|0
1633410910000|2021-10-05 05:15:10|93.7|91.7|93.7|91.7|93.86|91.86|93.54|91.54|0
1633410920000|2021-10-05 05:15:20|93.54|91.54|93.7|91.7|93.7|91.7|93.54|91.54|0
1633410930000|2021-10-05 05:15:30|94.02|92.02|93.86|91.86|94.02|92.02|93.86|91.86|0
1633410940000|2021-10-05 05:15:40|94.02|92.02|93.7|91.7|94.02|92.02|93.7|91.7|0
1633410950000|2021-10-05 05:15:50|93.93|91.93|94.17|92.17|94.17|92.17|93.86|91.86|0
1633410960000|2021-10-05 05:16:00|94.02|92.02|94.02|92.02|94.02|92.02|94.02|92.02|0
1633410970000|2021-10-05 05:16:10|94.17|92.17|94.41|92.41|94.49|92.49|94.17|92.17|0
1633410980000|2021-10-05 05:16:20|94.33|92.33|94.49|92.49|94.49|92.49|94.33|92.33|0
1633410990000|2021-10-05 05:16:30|94.97|92.97|94.97|92.97|95.13|93.13|94.97|92.97|0
1633411000000|2021-10-05 05:16:40|94.81|92.81|94.65|92.65|94.81|92.81|94.65|92.65|0
1633411010000|2021-10-05 05:16:50|94.81|92.81|94.49|92.49|94.97|92.97|94.49|92.49|0
1633411020000|2021-10-05 05:17:00|94.65|92.65|94.65|92.65|94.65|92.65|94.49|92.49|0
1633411030000|2021-10-05 05:17:10|94.81|92.81|94.65|92.65|94.81|92.81|94.65|92.65|0
1633411040000|2021-10-05 05:17:20|94.81|92.81|94.49|92.49|94.81|92.81|94.49|92.49|0
1633411050000|2021-10-05 05:17:30|94.17|92.17|94.17|92.17|94.17|92.17|94.17|92.17|0
1633411060000|2021-10-05 05:17:40|94.01|92.01|94.01|92.01|94.01|92.01|94.01|92.01|0
1633411070000|2021-10-05 05:17:50|94.09|92.09|94.01|92.01|94.09|92.09|94.01|92.01|0
1633411080000|2021-10-05 05:18:00|94.09|92.09|94.09|92.09|94.25|92.25|94.01|92.01|0
1633411090000|2021-10-05 05:18:10|93.69|91.69|93.69|91.69|93.69|91.69|93.54|91.54|0
1633411100000|2021-10-05 05:18:20|93.85|91.85|93.85|91.85|93.85|91.85|93.69|91.69|0
1633411110000|2021-10-05 05:18:30|93.38|91.38|93.53|91.53|93.53|91.53|93.38|91.38|0
1633411120000|2021-10-05 05:18:40|93.69|91.69|93.69|91.69|93.69|91.69|93.69|91.69|0
1633411140000|2021-10-05 05:19:00|94.01|92.01|94.17|92.17|94.17|92.17|93.69|91.69|0
1633411150000|2021-10-05 05:19:10|94.33|92.33|94.49|92.49|94.49|92.49|94.33|92.33|0
1633411160000|2021-10-05 05:19:20|94.4|92.4|94.33|92.33|94.48|92.48|94.33|92.33|0
1633411170000|2021-10-05 05:19:30|94.48|92.48|94.33|92.33|94.48|92.48|94.33|92.33|0
1633411180000|2021-10-05 05:19:40|94.17|92.17|94.64|92.64|94.64|92.64|94.17|92.17|0
1633411190000|2021-10-05 05:19:50|94.8|92.8|94.64|92.64|94.8|92.8|94.64|92.64|0
1633411200000|2021-10-05 05:20:00|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1633411210000|2021-10-05 05:20:10|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1633411220000|2021-10-05 05:20:20|94.8|92.8|94.96|92.96|94.96|92.96|94.8|92.8|0
1633411230000|2021-10-05 05:20:30|95.04|93.04|94.64|92.64|95.04|93.04|94.64|92.64|0
1633411240000|2021-10-05 05:20:40|94.48|92.48|94.8|92.8|94.8|92.8|94.48|92.48|0
1633411250000|2021-10-05 05:20:50|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1633411260000|2021-10-05 05:21:00|95.12|93.12|94.96|92.96|95.12|93.12|94.8|92.8|0
1633411270000|2021-10-05 05:21:10|94.8|92.8|94.8|92.8|95.12|93.12|94.8|92.8|0
1633411280000|2021-10-05 05:21:20|94.96|92.96|94.8|92.8|94.96|92.96|94.8|92.8|0
1633411300000|2021-10-05 05:21:40|94.96|92.96|95.28|93.28|95.28|93.28|94.96|92.96|0
1633411310000|2021-10-05 05:21:50|95.19|93.19|95.28|93.28|95.28|93.28|95.19|93.19|0
1633411320000|2021-10-05 05:22:00|95.44|93.44|95.44|93.44|95.6|93.6|95.44|93.44|0
1633411330000|2021-10-05 05:22:10|95.28|93.28|95.28|93.28|95.28|93.28|95.28|93.28|0
1633411340000|2021-10-05 05:22:20|95.12|93.12|95.12|93.12|95.19|93.19|95.12|93.12|0
1633411350000|2021-10-05 05:22:30|95.03|93.03|94.71|92.71|95.03|93.03|94.71|92.71|0
1633411360000|2021-10-05 05:22:40|94.8|92.8|94.96|92.96|94.96|92.96|94.8|92.8|0
1633411370000|2021-10-05 05:22:50|94.8|92.8|95.03|93.03|95.03|93.03|94.8|92.8|0
1633411380000|2021-10-05 05:23:00|94.96|92.96|94.95|92.95|94.96|92.96|94.95|92.95|0
1633411390000|2021-10-05 05:23:10|94.8|92.8|94.64|92.64|94.8|92.8|94.48|92.48|0
1633411400000|2021-10-05 05:23:20|94.71|92.71|94.71|92.71|94.71|92.71|94.64|92.64|0
1633411410000|2021-10-05 05:23:30|94.87|92.87|95.19|93.19|95.27|93.27|94.87|92.87|0
1633411420000|2021-10-05 05:23:40|95.11|93.11|94.95|92.95|95.11|93.11|94.95|92.95|0
1633411430000|2021-10-05 05:23:50|94.63|92.63|94.87|92.87|94.95|92.95|94.63|92.63|0
1633411440000|2021-10-05 05:24:00|94.95|92.95|94.95|92.95|95.11|93.11|94.95|92.95|0
1633411450000|2021-10-05 05:24:10|94.79|92.79|94.63|92.63|94.79|92.79|94.63|92.63|0
1633411460000|2021-10-05 05:24:20|94.71|92.71|94.79|92.79|94.79|92.79|94.71|92.71|0
1633411470000|2021-10-05 05:24:30|94.95|92.95|95.11|93.11|95.11|93.11|94.79|92.79|0
1633411480000|2021-10-05 05:24:40|94.95|92.95|95.11|93.11|95.11|93.11|94.95|92.95|0
1633411490000|2021-10-05 05:24:50|95.03|93.03|95.03|93.03|95.11|93.11|94.95|92.95|0
1633411500000|2021-10-05 05:25:00|94.95|92.95|94.95|92.95|94.95|92.95|94.95|92.95|0
1633411510000|2021-10-05 05:25:10|94.79|92.79|94.95|92.95|94.95|92.95|94.79|92.79|0
1633411520000|2021-10-05 05:25:20|94.79|92.79|94.87|92.87|94.87|92.87|94.79|92.79|0
1633411530000|2021-10-05 05:25:30|94.63|92.63|94.63|92.63|94.79|92.79|94.63|92.63|0
1633411540000|2021-10-05 05:25:40|94.47|92.47|94.47|92.47|94.79|92.79|94.47|92.47|0
1633411550000|2021-10-05 05:25:50|94.31|92.31|94.31|92.31|94.31|92.31|94.31|92.31|0
1633411560000|2021-10-05 05:26:00|94.47|92.47|94.47|92.47|94.47|92.47|94.47|92.47|0
1633411570000|2021-10-05 05:26:10|94.63|92.63|94.63|92.63|94.79|92.79|94.55|92.55|0
1633411580000|2021-10-05 05:26:20|94.79|92.79|94.87|92.87|94.87|92.87|94.79|92.79|0
1633411590000|2021-10-05 05:26:30|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1633411600000|2021-10-05 05:26:40|94.71|92.71|94.86|92.86|94.95|92.95|94.71|92.71|0
1633411610000|2021-10-05 05:26:50|94.95|92.95|95.11|93.11|95.11|93.11|94.95|92.95|0
1633411620000|2021-10-05 05:27:00|95.27|93.27|95.59|93.59|95.59|93.59|95.27|93.27|0
1633411630000|2021-10-05 05:27:10|95.66|93.66|95.91|93.91|95.91|93.91|95.66|93.66|0
1633411640000|2021-10-05 05:27:20|96.07|94.07|95.75|93.75|96.07|94.07|95.75|93.75|0
1633411650000|2021-10-05 05:27:30|95.82|93.82|96.23|94.23|96.23|94.23|95.82|93.82|0
1633411660000|2021-10-05 05:27:40|96.07|94.07|96.14|94.14|96.14|94.14|96.07|94.07|0
1633411670000|2021-10-05 05:27:50|96.23|94.23|96.07|94.07|96.23|94.23|96.07|94.07|0
1633411680000|2021-10-05 05:28:00|96.06|94.06|95.9|93.9|96.06|94.06|95.9|93.9|0
1633411690000|2021-10-05 05:28:10|95.82|93.82|95.9|93.9|95.9|93.9|95.82|93.82|0
1633411700000|2021-10-05 05:28:20|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1633411710000|2021-10-05 05:28:30|95.9|93.9|95.9|93.9|95.9|93.9|95.74|93.74|0
1633411720000|2021-10-05 05:28:40|95.74|93.74|95.9|93.9|95.9|93.9|95.74|93.74|0
1633411730000|2021-10-05 05:28:50|95.98|93.98|95.58|93.58|95.98|93.98|95.58|93.58|0
1633411740000|2021-10-05 05:29:00|95.42|93.42|95.9|93.9|95.9|93.9|95.42|93.42|0
1633411750000|2021-10-05 05:29:10|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1633411760000|2021-10-05 05:29:20|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1633411780000|2021-10-05 05:29:40|96.06|94.06|95.9|93.9|96.06|94.06|95.9|93.9|0
1633411790000|2021-10-05 05:29:50|96.06|94.06|95.9|93.9|96.06|94.06|95.9|93.9|0
1633411800000|2021-10-05 05:30:00|95.98|93.98|95.9|93.9|96.06|94.06|95.9|93.9|0
1633411810000|2021-10-05 05:30:10|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1633411820000|2021-10-05 05:30:20|95.9|93.9|96.06|94.06|96.06|94.06|95.9|93.9|0
1633411830000|2021-10-05 05:30:30|96.14|94.14|95.74|93.74|96.14|94.14|95.74|93.74|0
1633411840000|2021-10-05 05:30:40|95.58|93.58|95.42|93.42|95.58|93.58|95.42|93.42|0
1633411850000|2021-10-05 05:30:50|95.58|93.58|95.5|93.5|95.58|93.58|95.5|93.5|0
1633411860000|2021-10-05 05:31:00|95.58|93.58|95.42|93.42|95.58|93.58|95.42|93.42|0
1633411870000|2021-10-05 05:31:10|95.26|93.26|94.94|92.94|95.26|93.26|94.94|92.94|0
1633411880000|2021-10-05 05:31:20|94.78|92.78|94.78|92.78|94.78|92.78|94.78|92.78|0
1633411890000|2021-10-05 05:31:30|94.62|92.62|94.62|92.62|94.62|92.62|94.46|92.46|0
1633411900000|2021-10-05 05:31:40|94.46|92.46|94.62|92.62|94.62|92.62|94.46|92.46|0
1633411910000|2021-10-05 05:31:50|94.7|92.7|94.78|92.78|94.78|92.78|94.62|92.62|0
1633411920000|2021-10-05 05:32:00|94.54|92.54|94.62|92.62|94.62|92.62|94.46|92.46|0
1633411930000|2021-10-05 05:32:10|94.69|92.69|94.78|92.78|94.78|92.78|94.62|92.62|0
1633411940000|2021-10-05 05:32:20|94.62|92.62|94.62|92.62|94.78|92.78|94.62|92.62|0
1633411950000|2021-10-05 05:32:30|94.78|92.78|94.62|92.62|94.78|92.78|94.62|92.62|0
1633411960000|2021-10-05 05:32:40|94.53|92.53|94.46|92.46|94.53|92.53|94.46|92.46|0
1633411970000|2021-10-05 05:32:50|94.94|92.94|94.85|92.85|95.01|93.01|94.85|92.85|0
1633411980000|2021-10-05 05:33:00|94.78|92.78|94.62|92.62|94.78|92.78|94.62|92.62|0
1633411990000|2021-10-05 05:33:10|94.78|92.78|94.62|92.62|94.78|92.78|94.62|92.62|0
1633412000000|2021-10-05 05:33:20|94.3|92.3|93.98|91.98|94.3|92.3|93.98|91.98|0
1633412010000|2021-10-05 05:33:30|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1633412020000|2021-10-05 05:33:40|93.98|91.98|94.21|92.21|94.21|92.21|93.98|91.98|0
1633412030000|2021-10-05 05:33:50|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1633412040000|2021-10-05 05:34:00|94.05|92.05|93.98|91.98|94.14|92.14|93.98|91.98|0
1633412050000|2021-10-05 05:34:10|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1633412060000|2021-10-05 05:34:20|94.05|92.05|93.98|91.98|94.05|92.05|93.98|91.98|0
1633412070000|2021-10-05 05:34:30|93.66|91.66|93.66|91.66|93.66|91.66|93.58|91.58|0
1633412080000|2021-10-05 05:34:40|93.5|91.5|93.34|91.34|93.5|91.5|93.34|91.34|0
1633412090000|2021-10-05 05:34:50|93.5|91.5|93.5|91.5|93.5|91.5|93.5|91.5|0
1633412100000|2021-10-05 05:35:00|93.34|91.34|93.03|91.03|93.34|91.34|93.03|91.03|0
1633412110000|2021-10-05 05:35:10|93.19|91.19|93.18|91.18|93.34|91.34|93.18|91.18|0
1633412120000|2021-10-05 05:35:20|93.26|91.26|93.18|91.18|93.26|91.26|93.18|91.18|0
1633412130000|2021-10-05 05:35:30|93.03|91.03|92.87|90.87|93.03|91.03|92.87|90.87|0
1633412140000|2021-10-05 05:35:40|92.79|90.79|92.87|90.87|93.03|91.03|92.79|90.79|0
1633412150000|2021-10-05 05:35:50|92.71|90.71|92.87|90.87|92.87|90.87|92.71|90.71|0
1633412170000|2021-10-05 05:36:10|93.03|91.03|92.87|90.87|93.03|91.03|92.87|90.87|0
1633412190000|2021-10-05 05:36:30|92.71|90.71|92.87|90.87|92.87|90.87|92.71|90.71|0
1633412200000|2021-10-05 05:36:40|92.94|90.94|93.18|91.18|93.18|91.18|92.87|90.87|0
1633412210000|2021-10-05 05:36:50|93.02|91.02|93.02|91.02|93.02|91.02|92.87|90.87|0
1633412220000|2021-10-05 05:37:00|92.94|90.94|93.1|91.1|93.1|91.1|92.94|90.94|0
1633412230000|2021-10-05 05:37:10|93.18|91.18|93.34|91.34|93.34|91.34|93.18|91.18|0
1633412250000|2021-10-05 05:37:30|93.18|91.18|93.18|91.18|93.18|91.18|93.1|91.1|0
1633412260000|2021-10-05 05:37:40|93.34|91.34|93.65|91.65|93.65|91.65|93.34|91.34|0
1633412270000|2021-10-05 05:37:50|93.81|91.81|94.13|92.13|94.13|92.13|93.81|91.81|0
1633412280000|2021-10-05 05:38:00|94.29|92.29|94.29|92.29|94.29|92.29|94.13|92.13|0
1633412290000|2021-10-05 05:38:10|94.45|92.45|93.97|91.97|94.45|92.45|93.97|91.97|0
1633412300000|2021-10-05 05:38:20|94.13|92.13|94.29|92.29|94.29|92.29|94.05|92.05|0
1633412310000|2021-10-05 05:38:30|94.45|92.45|94.13|92.13|94.45|92.45|94.13|92.13|0
1633412320000|2021-10-05 05:38:40|93.97|91.97|93.97|91.97|93.97|91.97|93.97|91.97|0
1633412330000|2021-10-05 05:38:50|94.13|92.13|94.29|92.29|94.29|92.29|94.13|92.13|0
1633412340000|2021-10-05 05:39:00|94.2|92.2|94.44|92.44|94.44|92.44|94.13|92.13|0
1633412350000|2021-10-05 05:39:10|94.36|92.36|94.13|92.13|94.36|92.36|94.13|92.13|0
1633412360000|2021-10-05 05:39:20|94.2|92.2|94.2|92.2|94.44|92.44|94.2|92.2|0
1633412370000|2021-10-05 05:39:30|94.29|92.29|94.13|92.13|94.29|92.29|94.13|92.13|0
1633412380000|2021-10-05 05:39:40|94.28|92.28|94.28|92.28|94.28|92.28|94.28|92.28|0
1633412390000|2021-10-05 05:39:50|94.44|92.44|94.28|92.28|94.44|92.44|94.28|92.28|0
1633412400000|2021-10-05 05:40:00|94.13|92.13|93.81|91.81|94.13|92.13|93.81|91.81|0
1633412410000|2021-10-05 05:40:10|93.97|91.97|93.65|91.65|93.97|91.97|93.65|91.65|0
1633412420000|2021-10-05 05:40:20|93.81|91.81|93.65|91.65|93.81|91.81|93.65|91.65|0
1633412430000|2021-10-05 05:40:30|93.81|91.81|93.65|91.65|93.88|91.88|93.65|91.65|0
1633412440000|2021-10-05 05:40:40|93.72|91.72|93.65|91.65|93.81|91.81|93.65|91.65|0
1633412450000|2021-10-05 05:40:50|93.49|91.49|93.65|91.65|93.65|91.65|93.41|91.41|0
1633412460000|2021-10-05 05:41:00|93.49|91.49|93.65|91.65|93.65|91.65|93.49|91.49|0
1633412470000|2021-10-05 05:41:10|93.49|91.49|93.49|91.49|93.49|91.49|93.49|91.49|0
1633412480000|2021-10-05 05:41:20|93.41|91.41|93.56|91.56|93.56|91.56|93.41|91.41|0
1633412490000|2021-10-05 05:41:30|93.65|91.65|93.65|91.65|93.65|91.65|93.65|91.65|0
1633412500000|2021-10-05 05:41:40|93.49|91.49|93.33|91.33|93.49|91.49|93.33|91.33|0
1633412510000|2021-10-05 05:41:50|93.49|91.49|93.41|91.41|93.49|91.49|93.33|91.33|0
1633412520000|2021-10-05 05:42:00|93.49|91.49|93.49|91.49|93.49|91.49|93.4|91.4|0
1633412530000|2021-10-05 05:42:10|93.4|91.4|93.64|91.64|93.64|91.64|93.4|91.4|0
1633412540000|2021-10-05 05:42:20|93.49|91.49|93.17|91.17|93.49|91.49|93.17|91.17|0
1633412550000|2021-10-05 05:42:30|93.33|91.33|93.56|91.56|93.64|91.64|93.33|91.33|0
1633412560000|2021-10-05 05:42:40|93.64|91.64|93.64|91.64|93.64|91.64|93.64|91.64|0
1633412570000|2021-10-05 05:42:50|93.49|91.49|93.33|91.33|93.49|91.49|93.33|91.33|0
1633412580000|2021-10-05 05:43:00|93.17|91.17|93.01|91.01|93.17|91.17|93.01|91.01|0
1633412590000|2021-10-05 05:43:10|93.24|91.24|93.17|91.17|93.24|91.24|93.17|91.17|0
1633412600000|2021-10-05 05:43:20|93.01|91.01|92.93|90.93|93.09|91.09|92.85|90.85|0
1633412610000|2021-10-05 05:43:30|93.01|91.01|92.69|90.69|93.01|91.01|92.69|90.69|0
1633412620000|2021-10-05 05:43:40|92.77|90.77|92.38|90.38|92.77|90.77|92.38|90.38|0
1633412630000|2021-10-05 05:43:50|92.54|90.54|92.69|90.69|92.69|90.69|92.54|90.54|0
1633412640000|2021-10-05 05:44:00|92.85|90.85|92.85|90.85|92.85|90.85|92.77|90.77|0
1633412650000|2021-10-05 05:44:10|92.93|90.93|92.85|90.85|92.93|90.93|92.85|90.85|0
1633412660000|2021-10-05 05:44:20|92.69|90.69|92.54|90.54|92.69|90.69|92.54|90.54|0
1633412670000|2021-10-05 05:44:30|92.69|90.69|92.77|90.77|92.77|90.77|92.69|90.69|0
1633412680000|2021-10-05 05:44:40|92.85|90.85|92.54|90.54|92.85|90.85|92.54|90.54|0
1633412690000|2021-10-05 05:44:50|92.38|90.38|92.22|90.22|92.38|90.38|92.22|90.22|0
1633412700000|2021-10-05 05:45:00|92.53|90.53|92.53|90.53|92.61|90.61|92.53|90.53|0
1633412710000|2021-10-05 05:45:10|92.38|90.38|93.16|91.16|93.16|91.16|92.38|90.38|0
1633412720000|2021-10-05 05:45:20|93.01|91.01|93.32|91.32|93.32|91.32|93.01|91.01|0
1633412730000|2021-10-05 05:45:30|93.24|91.24|93.48|91.48|93.48|91.48|93.16|91.16|0
1633412740000|2021-10-05 05:45:40|93.32|91.32|93.32|91.32|93.4|91.4|93.32|91.32|0
1633412750000|2021-10-05 05:45:50|93.4|91.4|93.64|91.64|93.8|91.8|93.4|91.4|0
1633412760000|2021-10-05 05:46:00|93.71|91.71|93.55|91.55|93.71|91.71|93.48|91.48|0
1633412770000|2021-10-05 05:46:10|93.48|91.48|93.4|91.4|93.48|91.48|93.4|91.4|0
1633412780000|2021-10-05 05:46:20|93.64|91.64|93.32|91.32|93.64|91.64|93.32|91.32|0
1633412790000|2021-10-05 05:46:30|93.16|91.16|93.16|91.16|93.16|91.16|93|91|0
1633412800000|2021-10-05 05:46:40|93|91|93.16|91.16|93.16|91.16|93|91|0
1633412810000|2021-10-05 05:46:50|93.32|91.32|93.32|91.32|93.32|91.32|93.32|91.32|0
1633412820000|2021-10-05 05:47:00|93.48|91.48|93.32|91.32|93.48|91.48|93.32|91.32|0
1633412830000|2021-10-05 05:47:10|93.48|91.48|93.48|91.48|93.48|91.48|93.48|91.48|0
1633412840000|2021-10-05 05:47:20|93.32|91.32|93.32|91.32|93.32|91.32|93.32|91.32|0
1633412850000|2021-10-05 05:47:30|93.39|91.39|93.79|91.79|93.79|91.79|93.39|91.39|0
1633412860000|2021-10-05 05:47:40|93.95|91.95|93.79|91.79|93.95|91.95|93.79|91.79|0
1633412870000|2021-10-05 05:47:50|93.87|91.87|93.95|91.95|94.11|92.11|93.87|91.87|0
1633412880000|2021-10-05 05:48:00|94.11|92.11|94.27|92.27|94.27|92.27|94.11|92.11|0
1633412890000|2021-10-05 05:48:10|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1633412900000|2021-10-05 05:48:20|94.27|92.27|94.43|92.43|94.5|92.5|94.27|92.27|0
1633412910000|2021-10-05 05:48:30|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633412920000|2021-10-05 05:48:40|94.43|92.43|94.58|92.58|94.58|92.58|94.43|92.43|0
1633412930000|2021-10-05 05:48:50|94.43|92.43|94.58|92.58|94.58|92.58|94.43|92.43|0
1633412940000|2021-10-05 05:49:00|94.42|92.42|94.27|92.27|94.42|92.42|94.27|92.27|0
1633412950000|2021-10-05 05:49:10|94.18|92.18|94.27|92.27|94.27|92.27|94.11|92.11|0
1633412960000|2021-10-05 05:49:20|94.42|92.42|94.34|92.34|94.42|92.42|94.34|92.34|0
1633412970000|2021-10-05 05:49:30|94.26|92.26|94.26|92.26|94.26|92.26|94.26|92.26|0
1633412980000|2021-10-05 05:49:40|94.42|92.42|94.42|92.42|94.42|92.42|94.26|92.26|0
1633412990000|2021-10-05 05:49:50|94.58|92.58|94.42|92.42|94.58|92.58|94.42|92.42|0
1633413000000|2021-10-05 05:50:00|94.18|92.18|94.1|92.1|94.18|92.18|94.1|92.1|0
1633413010000|2021-10-05 05:50:10|94.26|92.26|94.42|92.42|94.42|92.42|94.26|92.26|0
1633413020000|2021-10-05 05:50:20|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1633413030000|2021-10-05 05:50:30|94.42|92.42|94.26|92.26|94.42|92.42|94.26|92.26|0
1633413040000|2021-10-05 05:50:40|94.42|92.42|94.58|92.58|94.58|92.58|94.42|92.42|0
1633413050000|2021-10-05 05:50:50|94.26|92.26|94.1|92.1|94.26|92.26|94.1|92.1|0
1633413060000|2021-10-05 05:51:00|93.94|91.94|94.1|92.1|94.1|92.1|93.94|91.94|0
1633413070000|2021-10-05 05:51:10|94.18|92.18|93.94|91.94|94.18|92.18|93.94|91.94|0
1633413080000|2021-10-05 05:51:20|94.02|92.02|94.02|92.02|94.02|92.02|93.94|91.94|0
1633413090000|2021-10-05 05:51:30|93.94|91.94|94.1|92.1|94.1|92.1|93.94|91.94|0
1633413100000|2021-10-05 05:51:40|93.63|91.63|93.47|91.47|93.63|91.63|93.47|91.47|0
1633413110000|2021-10-05 05:51:50|93.31|91.31|93.63|91.63|93.63|91.63|93.31|91.31|0
1633413120000|2021-10-05 05:52:00|93.62|91.62|93.78|91.78|93.78|91.78|93.62|91.62|0
1633413130000|2021-10-05 05:52:10|93.94|91.94|93.94|91.94|93.94|91.94|93.94|91.94|0
1633413140000|2021-10-05 05:52:20|93.78|91.78|93.94|91.94|93.94|91.94|93.78|91.78|0
1633413150000|2021-10-05 05:52:30|93.47|91.47|93.47|91.47|93.47|91.47|93.47|91.47|0
1633413160000|2021-10-05 05:52:40|93.62|91.62|93.62|91.62|93.78|91.78|93.62|91.62|0
1633413170000|2021-10-05 05:52:50|93.7|91.7|93.47|91.47|93.7|91.7|93.47|91.47|0
1633413180000|2021-10-05 05:53:00|93.46|91.46|93.46|91.46|93.46|91.46|93.46|91.46|0
1633413200000|2021-10-05 05:53:20|93.22|91.22|93.15|91.15|93.22|91.22|93.15|91.15|0
1633413210000|2021-10-05 05:53:30|93.31|91.31|93.31|91.31|93.31|91.31|93.22|91.22|0
1633413220000|2021-10-05 05:53:40|93.46|91.46|93.46|91.46|93.46|91.46|93.46|91.46|0
1633413230000|2021-10-05 05:53:50|93.78|91.78|93.94|91.94|93.94|91.94|93.7|91.7|0
1633413240000|2021-10-05 05:54:00|93.78|91.78|93.78|91.78|93.78|91.78|93.62|91.62|0
1633413250000|2021-10-05 05:54:10|93.94|91.94|94.1|92.1|94.1|92.1|93.94|91.94|0
1633413260000|2021-10-05 05:54:20|94.01|92.01|94.17|92.17|94.17|92.17|94.01|92.01|0
1633413270000|2021-10-05 05:54:30|94.1|92.1|94.1|92.1|94.1|92.1|94.01|92.01|0
1633413280000|2021-10-05 05:54:40|94.25|92.25|94.25|92.25|94.25|92.25|94.25|92.25|0
1633413290000|2021-10-05 05:54:50|94.57|92.57|94.09|92.09|94.57|92.57|94.09|92.09|0
1633413300000|2021-10-05 05:55:00|93.94|91.94|94.01|92.01|94.01|92.01|93.94|91.94|0
1633413310000|2021-10-05 05:55:10|94.09|92.09|94.09|92.09|94.09|92.09|94.01|92.01|0
1633413320000|2021-10-05 05:55:20|93.94|91.94|93.94|91.94|94.01|92.01|93.94|91.94|0
1633413330000|2021-10-05 05:55:30|93.78|91.78|93.93|91.93|93.93|91.93|93.78|91.78|0
1633413340000|2021-10-05 05:55:40|93.62|91.62|93.78|91.78|93.78|91.78|93.62|91.62|0
1633413350000|2021-10-05 05:55:50|93.85|91.85|94.09|92.09|94.09|92.09|93.85|91.85|0
1633413360000|2021-10-05 05:56:00|93.93|91.93|93.93|91.93|93.93|91.93|93.62|91.62|0
1633413370000|2021-10-05 05:56:10|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1633413380000|2021-10-05 05:56:20|93.46|91.46|92.98|90.98|93.46|91.46|92.98|90.98|0
1633413390000|2021-10-05 05:56:30|92.83|90.83|92.74|90.74|92.83|90.83|92.67|90.67|0
1633413400000|2021-10-05 05:56:40|92.51|90.51|92.51|90.51|92.67|90.67|92.35|90.35|0
1633413410000|2021-10-05 05:56:50|92.35|90.35|92.98|90.98|92.98|90.98|92.35|90.35|0
1633413420000|2021-10-05 05:57:00|92.83|90.83|92.98|90.98|92.98|90.98|92.83|90.83|0
1633413430000|2021-10-05 05:57:10|93.06|91.06|93.14|91.14|93.14|91.14|93.06|91.06|0
1633413440000|2021-10-05 05:57:20|93.06|91.06|93.06|91.06|93.06|91.06|93.06|91.06|0
1633413450000|2021-10-05 05:57:30|92.98|90.98|92.67|90.67|92.98|90.98|92.67|90.67|0
1633413460000|2021-10-05 05:57:40|92.51|90.51|92.58|90.58|92.67|90.67|92.51|90.51|0
1633413470000|2021-10-05 05:57:50|92.82|90.82|92.98|90.98|92.98|90.98|92.82|90.82|0
1633413480000|2021-10-05 05:58:00|92.82|90.82|92.82|90.82|92.9|90.9|92.82|90.82|0
1633413490000|2021-10-05 05:58:10|92.67|90.67|92.51|90.51|92.82|90.82|92.51|90.51|0
1633413500000|2021-10-05 05:58:20|92.35|90.35|92.66|90.66|92.66|90.66|92.35|90.35|0
1633413510000|2021-10-05 05:58:30|92.82|90.82|92.66|90.66|92.9|90.9|92.66|90.66|0
1633413520000|2021-10-05 05:58:40|92.82|90.82|92.9|90.9|92.98|90.98|92.82|90.82|0
1633413530000|2021-10-05 05:58:50|92.82|90.82|92.82|90.82|92.82|90.82|92.82|90.82|0
1633413540000|2021-10-05 05:59:00|92.66|90.66|92.9|90.9|92.9|90.9|92.66|90.66|0
1633413550000|2021-10-05 05:59:10|92.98|90.98|93.29|91.29|93.29|91.29|92.98|90.98|0
1633413560000|2021-10-05 05:59:20|93.14|91.14|93.14|91.14|93.29|91.29|93.14|91.14|0
1633413570000|2021-10-05 05:59:30|93.29|91.29|93.29|91.29|93.29|91.29|93.29|91.29|0
1633413580000|2021-10-05 05:59:40|93.45|91.45|93.37|91.37|93.45|91.45|93.29|91.29|0
1633413590000|2021-10-05 05:59:50|93.13|91.13|93.37|91.37|93.45|91.45|93.13|91.13|0
1633413600000|2021-10-05 06:00:00|93.61|91.61|92.66|90.66|93.61|91.61|92.66|90.66|0
1633413610000|2021-10-05 06:00:10|92.82|90.82|93.29|91.29|93.29|91.29|92.66|90.66|0
1633413620000|2021-10-05 06:00:20|93.45|91.45|94.08|92.08|94.08|92.08|93.45|91.45|0
1633413630000|2021-10-05 06:00:30|94.56|92.56|94.16|92.16|94.56|92.56|94.16|92.16|0
1633413640000|2021-10-05 06:00:40|94.4|92.4|94.24|92.24|94.56|92.56|94.24|92.24|0
1633413650000|2021-10-05 06:00:50|94.08|92.08|94.32|92.32|94.56|92.56|94.08|92.08|0
1633413660000|2021-10-05 06:01:00|94.08|92.08|94.24|92.24|94.24|92.24|94.08|92.08|0
1633413670000|2021-10-05 06:01:10|94.08|92.08|93.76|91.76|94.24|92.24|93.76|91.76|0
1633413680000|2021-10-05 06:01:20|93.92|91.92|94.24|92.24|94.24|92.24|93.92|91.92|0
1633413690000|2021-10-05 06:01:30|93.92|91.92|93.92|91.92|94|92|93.92|91.92|0
1633413700000|2021-10-05 06:01:40|94|92|93.29|91.29|94|92|93.29|91.29|0
1633413710000|2021-10-05 06:01:50|93.52|91.52|93.84|91.84|93.84|91.84|93.52|91.52|0
1633413720000|2021-10-05 06:02:00|93.92|91.92|94.08|92.08|94.08|92.08|93.92|91.92|0
1633413730000|2021-10-05 06:02:10|93.76|91.76|93.92|91.92|93.92|91.92|93.6|91.6|0
1633413740000|2021-10-05 06:02:20|94.24|92.24|93.92|91.92|94.24|92.24|93.92|91.92|0
1633413750000|2021-10-05 06:02:30|94.08|92.08|94.31|92.31|94.31|92.31|94.08|92.08|0
1633413760000|2021-10-05 06:02:40|94.4|92.4|94.4|92.4|94.56|92.56|94.4|92.4|0
1633413770000|2021-10-05 06:02:50|94.24|92.24|94.24|92.24|94.4|92.4|94.24|92.24|0
1633413780000|2021-10-05 06:03:00|94.08|92.08|94.24|92.24|94.4|92.4|94.08|92.08|0
1633413790000|2021-10-05 06:03:10|94.31|92.31|94.4|92.4|94.56|92.56|94.31|92.31|0
1633413800000|2021-10-05 06:03:20|94.24|92.24|94.24|92.24|94.31|92.31|94.24|92.24|0
1633413810000|2021-10-05 06:03:30|94.4|92.4|94.08|92.08|94.4|92.4|94.08|92.08|0
1633413820000|2021-10-05 06:03:40|93.92|91.92|94.08|92.08|94.08|92.08|93.92|91.92|0
1633413830000|2021-10-05 06:03:50|93.92|91.92|93.92|91.92|93.99|91.99|93.92|91.92|0
1633413840000|2021-10-05 06:04:00|93.99|91.99|93.99|91.99|94.24|92.24|93.99|91.99|0
1633413850000|2021-10-05 06:04:10|94.08|92.08|93.92|91.92|94.08|92.08|93.92|91.92|0
1633413860000|2021-10-05 06:04:20|94.15|92.15|94.08|92.08|94.23|92.23|94.08|92.08|0
1633413870000|2021-10-05 06:04:30|94.15|92.15|93.99|91.99|94.15|92.15|93.99|91.99|0
1633413880000|2021-10-05 06:04:40|94.08|92.08|93.92|91.92|94.08|92.08|93.92|91.92|0
1633413890000|2021-10-05 06:04:50|93.76|91.76|93.76|91.76|93.76|91.76|93.76|91.76|0
1633413900000|2021-10-05 06:05:00|93.67|91.67|93.76|91.76|93.76|91.76|93.67|91.67|0
1633413910000|2021-10-05 06:05:10|93.92|91.92|93.76|91.76|93.92|91.92|93.76|91.76|0
1633413920000|2021-10-05 06:05:20|93.6|91.6|93.28|91.28|93.6|91.6|93.28|91.28|0
1633413930000|2021-10-05 06:05:30|92.88|90.88|92.97|90.97|92.97|90.97|92.88|90.88|0
1633413940000|2021-10-05 06:05:40|93.12|91.12|93.12|91.12|93.12|91.12|93.12|91.12|0
1633413960000|2021-10-05 06:06:00|92.96|90.96|92.96|90.96|92.96|90.96|92.81|90.81|0
1633413970000|2021-10-05 06:06:10|93.12|91.12|93.12|91.12|93.12|91.12|93.12|91.12|0
1633413980000|2021-10-05 06:06:20|93.28|91.28|93.12|91.12|93.28|91.28|93.12|91.12|0
1633413990000|2021-10-05 06:06:30|92.96|90.96|93.12|91.12|93.12|91.12|92.96|90.96|0
1633414000000|2021-10-05 06:06:40|93.04|91.04|92.96|90.96|93.04|91.04|92.96|90.96|0
1633414010000|2021-10-05 06:06:50|92.81|90.81|92.65|90.65|92.81|90.81|92.65|90.65|0
1633414020000|2021-10-05 06:07:00|92.8|90.8|92.72|90.72|92.96|90.96|92.72|90.72|0
1633414030000|2021-10-05 06:07:10|92.49|90.49|92.25|90.25|92.49|90.49|92.25|90.25|0
1633414040000|2021-10-05 06:07:20|92.17|90.17|92.33|90.33|92.33|90.33|92.17|90.17|0
1633414050000|2021-10-05 06:07:30|92.49|90.49|92.49|90.49|92.65|90.65|92.49|90.49|0
1633414060000|2021-10-05 06:07:40|92.33|90.33|92.49|90.49|92.49|90.49|92.17|90.17|0
1633414070000|2021-10-05 06:07:50|92.65|90.65|92.33|90.33|92.65|90.65|92.33|90.33|0
1633414080000|2021-10-05 06:08:00|92.49|90.49|92.33|90.33|92.49|90.49|92.33|90.33|0
1633414090000|2021-10-05 06:08:10|92.25|90.25|92.17|90.17|92.25|90.25|92.17|90.17|0
1633414100000|2021-10-05 06:08:20|92.02|90.02|91.39|89.39|92.02|90.02|91.39|89.39|0
1633414110000|2021-10-05 06:08:30|91.23|89.23|91.23|89.23|91.23|89.23|91.08|89.08|0
1633414120000|2021-10-05 06:08:40|91.08|89.08|91.39|89.39|91.39|89.39|91.08|89.08|0
1633414130000|2021-10-05 06:08:50|91.23|89.23|91.39|89.39|91.54|89.54|91.23|89.23|0
1633414140000|2021-10-05 06:09:00|91.23|89.23|90.45|88.45|91.23|89.23|90.45|88.45|0
1633414150000|2021-10-05 06:09:10|90.14|88.14|89.99|87.99|90.14|88.14|89.99|87.99|0
1633414160000|2021-10-05 06:09:20|90.14|88.14|90.76|88.76|90.76|88.76|90.14|88.14|0
1633414170000|2021-10-05 06:09:30|90.61|88.61|90.76|88.76|90.76|88.76|90.61|88.61|0
1633414180000|2021-10-05 06:09:40|90.61|88.61|90.61|88.61|90.61|88.61|90.45|88.45|0
1633414190000|2021-10-05 06:09:50|90.3|88.3|90.45|88.45|90.61|88.61|90.3|88.3|0
1633414200000|2021-10-05 06:10:00|90.14|88.14|90.45|88.45|90.45|88.45|90.14|88.14|0
1633414210000|2021-10-05 06:10:10|90.61|88.61|90.45|88.45|90.61|88.61|90.45|88.45|0
1633414220000|2021-10-05 06:10:20|90.3|88.3|90.61|88.61|90.61|88.61|90.3|88.3|0
1633414230000|2021-10-05 06:10:30|90.52|88.52|90.61|88.61|90.61|88.61|90.29|88.29|0
1633414240000|2021-10-05 06:10:40|90.45|88.45|90.45|88.45|90.45|88.45|90.29|88.29|0
1633414250000|2021-10-05 06:10:50|90.6|88.6|90.52|88.52|90.6|88.6|90.52|88.52|0
1633414260000|2021-10-05 06:11:00|90.6|88.6|90.45|88.45|90.6|88.6|90.29|88.29|0
1633414270000|2021-10-05 06:11:10|90.6|88.6|90.6|88.6|90.6|88.6|90.52|88.52|0
1633414280000|2021-10-05 06:11:20|90.68|88.68|90.6|88.6|90.76|88.76|90.6|88.6|0
1633414290000|2021-10-05 06:11:30|90.76|88.76|90.83|88.83|90.83|88.83|90.76|88.76|0
1633414300000|2021-10-05 06:11:40|90.76|88.76|91.23|89.23|91.23|89.23|90.76|88.76|0
1633414310000|2021-10-05 06:11:50|91.38|89.38|91.54|89.54|91.54|89.54|91.38|89.38|0
1633414320000|2021-10-05 06:12:00|91.38|89.38|91.23|89.23|91.38|89.38|91.23|89.23|0
1633414330000|2021-10-05 06:12:10|91.54|89.54|91.38|89.38|91.54|89.54|91.38|89.38|0
1633414340000|2021-10-05 06:12:20|90.91|88.91|90.6|88.6|90.91|88.91|90.6|88.6|0
1633414350000|2021-10-05 06:12:30|90.45|88.45|90.29|88.29|90.45|88.45|90.29|88.29|0
1633414360000|2021-10-05 06:12:40|90.45|88.45|90.13|88.13|90.45|88.45|90.13|88.13|0
1633414370000|2021-10-05 06:12:50|90.05|88.05|89.67|87.67|90.05|88.05|89.67|87.67|0
1633414380000|2021-10-05 06:13:00|89.98|87.98|90.05|88.05|90.05|88.05|89.98|87.98|0
1633414390000|2021-10-05 06:13:10|90.29|88.29|90.13|88.13|90.29|88.29|90.13|88.13|0
1633414400000|2021-10-05 06:13:20|89.98|87.98|89.98|87.98|89.98|87.98|89.82|87.82|0
1633414410000|2021-10-05 06:13:30|89.67|87.67|90.13|88.13|90.13|88.13|89.67|87.67|0
1633414420000|2021-10-05 06:13:40|90.44|88.44|90.29|88.29|90.44|88.44|90.29|88.29|0
1633414430000|2021-10-05 06:13:50|90.13|88.13|90.13|88.13|90.29|88.29|90.13|88.13|0
1633414440000|2021-10-05 06:14:00|90.29|88.29|90.13|88.13|90.29|88.29|90.13|88.13|0
1633414450000|2021-10-05 06:14:10|89.82|87.82|89.82|87.82|89.98|87.98|89.82|87.82|0
1633414460000|2021-10-05 06:14:20|89.98|87.98|89.82|87.82|89.98|87.98|89.82|87.82|0
1633414470000|2021-10-05 06:14:30|89.98|87.98|89.98|87.98|90.05|88.05|89.98|87.98|0
1633414480000|2021-10-05 06:14:40|90.05|88.05|90.29|88.29|90.29|88.29|89.98|87.98|0
1633414490000|2021-10-05 06:14:50|90.44|88.44|90.29|88.29|90.44|88.44|90.13|88.13|0
1633414500000|2021-10-05 06:15:00|90.44|88.44|90.13|88.13|90.44|88.44|89.98|87.98|0
1633414510000|2021-10-05 06:15:10|90.29|88.29|90.13|88.13|90.29|88.29|90.13|88.13|0
1633414520000|2021-10-05 06:15:20|90.28|88.28|90.44|88.44|90.44|88.44|90.13|88.13|0
1633414530000|2021-10-05 06:15:30|90.28|88.28|90.28|88.28|90.28|88.28|90.28|88.28|0
1633414540000|2021-10-05 06:15:40|90.13|88.13|90.13|88.13|90.28|88.28|90.13|88.13|0
1633414560000|2021-10-05 06:16:00|90.44|88.44|89.82|87.82|90.44|88.44|89.82|87.82|0
1633414570000|2021-10-05 06:16:10|88.89|86.89|87.97|85.97|88.89|86.89|87.97|85.97|0
1633414580000|2021-10-05 06:16:20|88.43|86.43|87.82|85.82|88.43|86.43|87.82|85.82|0
1633414590000|2021-10-05 06:16:30|88.12|86.12|88.12|86.12|88.43|86.43|88.12|86.12|0
1633414600000|2021-10-05 06:16:40|87.82|85.82|88.28|86.28|88.28|86.28|87.82|85.82|0
1633414620000|2021-10-05 06:17:00|88.12|86.12|87.89|85.89|88.12|86.12|87.89|85.89|0
1633414630000|2021-10-05 06:17:10|87.58|85.58|87.82|85.82|87.82|85.82|87.58|85.58|0
1633414640000|2021-10-05 06:17:20|87.66|85.66|87.97|85.97|87.97|85.97|87.66|85.66|0
1633414650000|2021-10-05 06:17:30|87.82|85.82|88.35|86.35|88.35|86.35|87.82|85.82|0
1633414660000|2021-10-05 06:17:40|88.58|86.58|88.27|86.27|88.58|86.58|88.27|86.27|0
1633414670000|2021-10-05 06:17:50|88.35|86.35|89.04|87.04|89.04|87.04|88.35|86.35|0
1633414680000|2021-10-05 06:18:00|88.81|86.81|89.04|87.04|89.04|87.04|88.81|86.81|0
1633414690000|2021-10-05 06:18:10|89.2|87.2|89.04|87.04|89.2|87.2|89.04|87.04|0
1633414700000|2021-10-05 06:18:20|89.2|87.2|89.04|87.04|89.2|87.2|89.04|87.04|0
1633414710000|2021-10-05 06:18:30|89.35|87.35|89.35|87.35|89.35|87.35|89.35|87.35|0
1633414720000|2021-10-05 06:18:40|89.66|87.66|89.19|87.19|89.66|87.66|89.19|87.19|0
1633414730000|2021-10-05 06:18:50|89.04|87.04|88.81|86.81|89.04|87.04|88.81|86.81|0
1633414740000|2021-10-05 06:19:00|88.73|86.73|89.04|87.04|89.04|87.04|88.73|86.73|0
1633414750000|2021-10-05 06:19:10|88.89|86.89|88.89|86.89|88.89|86.89|88.73|86.73|0
1633414760000|2021-10-05 06:19:20|88.73|86.73|88.89|86.89|88.89|86.89|88.73|86.73|0
1633414770000|2021-10-05 06:19:30|89.04|87.04|88.88|86.88|89.04|87.04|88.88|86.88|0
1633414780000|2021-10-05 06:19:40|89.04|87.04|88.8|86.8|89.04|87.04|88.73|86.73|0
1633414790000|2021-10-05 06:19:50|88.42|86.42|88.65|86.65|88.65|86.65|88.42|86.42|0
1633414800000|2021-10-05 06:20:00|88.58|86.58|88.42|86.42|88.58|86.58|88.42|86.42|0
1633414810000|2021-10-05 06:20:10|88.58|86.58|88.88|86.88|88.88|86.88|88.58|86.58|0
1633414820000|2021-10-05 06:20:20|88.8|86.8|88.58|86.58|88.8|86.8|88.58|86.58|0
1633414830000|2021-10-05 06:20:30|88.42|86.42|88.42|86.42|88.42|86.42|88.42|86.42|0
1633414840000|2021-10-05 06:20:40|88.57|86.57|88.73|86.73|88.73|86.73|88.57|86.57|0
1633414850000|2021-10-05 06:20:50|89.19|87.19|89.57|87.57|89.57|87.57|89.19|87.19|0
1633414860000|2021-10-05 06:21:00|89.5|87.5|89.65|87.65|89.65|87.65|89.5|87.5|0
1633414870000|2021-10-05 06:21:10|89.81|87.81|89.65|87.65|89.81|87.81|89.65|87.65|0
1633414880000|2021-10-05 06:21:20|89.81|87.81|89.81|87.81|89.96|87.96|89.81|87.81|0
1633414890000|2021-10-05 06:21:30|90.04|88.04|90.27|88.27|90.27|88.27|89.88|87.88|0
1633414900000|2021-10-05 06:21:40|90.43|88.43|90.89|88.89|90.89|88.89|90.43|88.43|0
1633414910000|2021-10-05 06:21:50|91.05|89.05|90.74|88.74|91.05|89.05|90.74|88.74|0
1633414920000|2021-10-05 06:22:00|90.58|88.58|90.5|88.5|90.58|88.58|90.43|88.43|0
1633414930000|2021-10-05 06:22:10|90.43|88.43|90.27|88.27|90.43|88.43|90.27|88.27|0
1633414940000|2021-10-05 06:22:20|90.19|88.19|90.27|88.27|90.27|88.27|90.12|88.12|0
1633414950000|2021-10-05 06:22:30|90.43|88.43|90.27|88.27|90.43|88.43|90.27|88.27|0
1633414960000|2021-10-05 06:22:40|90.43|88.43|90.27|88.27|90.58|88.58|90.27|88.27|0
1633414970000|2021-10-05 06:22:50|90.42|88.42|90.34|88.34|90.42|88.42|90.27|88.27|0
1633414980000|2021-10-05 06:23:00|90.42|88.42|90.42|88.42|90.42|88.42|90.34|88.34|0
1633414990000|2021-10-05 06:23:10|90.27|88.27|90.42|88.42|90.42|88.42|90.27|88.27|0
1633415000000|2021-10-05 06:23:20|90.27|88.27|90.27|88.27|90.34|88.34|90.27|88.27|0
1633415010000|2021-10-05 06:23:30|90.19|88.19|90.27|88.27|90.42|88.42|90.19|88.19|0
1633415020000|2021-10-05 06:23:40|90.42|88.42|90.34|88.34|90.42|88.42|90.34|88.34|0
1633415030000|2021-10-05 06:23:50|90.27|88.27|90.58|88.58|90.58|88.58|90.27|88.27|0
1633415040000|2021-10-05 06:24:00|90.42|88.42|90.58|88.58|90.58|88.58|90.42|88.42|0
1633415050000|2021-10-05 06:24:10|90.5|88.5|90.27|88.27|90.5|88.5|90.27|88.27|0
1633415060000|2021-10-05 06:24:20|90.19|88.19|90.19|88.19|90.19|88.19|90.19|88.19|0
1633415070000|2021-10-05 06:24:30|90.27|88.27|90.27|88.27|90.27|88.27|90.11|88.11|0
1633415080000|2021-10-05 06:24:40|90.19|88.19|90.42|88.42|90.42|88.42|90.19|88.19|0
1633415090000|2021-10-05 06:24:50|90.27|88.27|90.27|88.27|90.27|88.27|90.27|88.27|0
1633415100000|2021-10-05 06:25:00|90.49|88.49|90.49|88.49|90.58|88.58|90.42|88.42|0
1633415110000|2021-10-05 06:25:10|90.58|88.58|90.58|88.58|90.58|88.58|90.58|88.58|0
1633415120000|2021-10-05 06:25:20|90.57|88.57|90.57|88.57|90.57|88.57|90.57|88.57|0
1633415130000|2021-10-05 06:25:30|90.49|88.49|90.57|88.57|90.57|88.57|90.42|88.42|0
1633415140000|2021-10-05 06:25:40|90.73|88.73|90.8|88.8|90.89|88.89|90.73|88.73|0
1633415150000|2021-10-05 06:25:50|90.89|88.89|90.89|88.89|91.04|89.04|90.73|88.73|0
1633415160000|2021-10-05 06:26:00|90.8|88.8|90.57|88.57|90.8|88.8|90.42|88.42|0
1633415180000|2021-10-05 06:26:20|90.26|88.26|90.42|88.42|90.42|88.42|90.26|88.26|0
1633415190000|2021-10-05 06:26:30|90.26|88.26|90.42|88.42|90.42|88.42|90.26|88.26|0
1633415200000|2021-10-05 06:26:40|90.73|88.73|91.04|89.04|91.04|89.04|90.73|88.73|0
1633415210000|2021-10-05 06:26:50|91.2|89.2|91.2|89.2|91.2|89.2|91.2|89.2|0
1633415220000|2021-10-05 06:27:00|91.35|89.35|91.35|89.35|91.35|89.35|91.2|89.2|0
1633415230000|2021-10-05 06:27:10|91.27|89.27|91.35|89.35|91.35|89.35|91.27|89.27|0
1633415240000|2021-10-05 06:27:20|91.19|89.19|91.35|89.35|91.35|89.35|91.19|89.19|0
1633415250000|2021-10-05 06:27:30|91.19|89.19|91.04|89.04|91.27|89.27|91.04|89.04|0
1633415260000|2021-10-05 06:27:40|91.11|89.11|90.88|88.88|91.11|89.11|90.88|88.88|0
1633415270000|2021-10-05 06:27:50|91.04|89.04|91.04|89.04|91.04|89.04|91.04|89.04|0
1633415280000|2021-10-05 06:28:00|91.19|89.19|91.04|89.04|91.19|89.19|91.04|89.04|0
1633415290000|2021-10-05 06:28:10|91.11|89.11|91.19|89.19|91.19|89.19|91.04|89.04|0
1633415300000|2021-10-05 06:28:20|92.13|90.13|92.76|90.76|92.76|90.76|92.13|90.13|0
1633415310000|2021-10-05 06:28:30|92.52|90.52|92.6|90.6|92.6|90.6|92.52|90.52|0
1633415320000|2021-10-05 06:28:40|92.45|90.45|92.6|90.6|92.76|90.76|92.45|90.45|0
1633415330000|2021-10-05 06:28:50|92.76|90.76|92.68|90.68|92.76|90.76|92.6|90.6|0
1633415340000|2021-10-05 06:29:00|92.76|90.76|92.13|90.13|92.76|90.76|92.13|90.13|0
1633415350000|2021-10-05 06:29:10|92.05|90.05|92.13|90.13|92.13|90.13|91.97|89.97|0
1633415360000|2021-10-05 06:29:20|91.97|89.97|92.21|90.21|92.21|90.21|91.97|89.97|0
1633415370000|2021-10-05 06:29:30|92.13|90.13|91.97|89.97|92.13|90.13|91.97|89.97|0
1633415380000|2021-10-05 06:29:40|91.82|89.82|91.5|89.5|91.82|89.82|91.5|89.5|0
1633415390000|2021-10-05 06:29:50|91.66|89.66|91.81|89.81|91.81|89.81|91.66|89.66|0
1633415400000|2021-10-05 06:30:00|91.58|89.58|91.34|89.34|91.58|89.58|91.34|89.34|0
1633415410000|2021-10-05 06:30:10|91.19|89.19|91.42|89.42|91.42|89.42|91.19|89.19|0
1633415420000|2021-10-05 06:30:20|91.34|89.34|91.66|89.66|91.66|89.66|91.34|89.34|0
1633415430000|2021-10-05 06:30:30|91.81|89.81|91.66|89.66|91.81|89.81|91.66|89.66|0
1633415440000|2021-10-05 06:30:40|91.5|89.5|91.66|89.66|91.66|89.66|91.5|89.5|0
1633415450000|2021-10-05 06:30:50|91.73|89.73|91.5|89.5|91.73|89.73|91.5|89.5|0
1633415460000|2021-10-05 06:31:00|91.73|89.73|91.73|89.73|91.73|89.73|91.73|89.73|0
1633415470000|2021-10-05 06:31:10|91.66|89.66|91.73|89.73|91.81|89.81|91.66|89.66|0
1633415480000|2021-10-05 06:31:20|91.66|89.66|91.66|89.66|91.66|89.66|91.5|89.5|0
1633415490000|2021-10-05 06:31:30|91.5|89.5|91.19|89.19|91.5|89.5|91.19|89.19|0
1633415500000|2021-10-05 06:31:40|91.03|89.03|91.03|89.03|91.03|89.03|91.03|89.03|0
1633415510000|2021-10-05 06:31:50|91.19|89.19|91.18|89.18|91.34|89.34|91.18|89.18|0
1633415520000|2021-10-05 06:32:00|91.1|89.1|90.87|88.87|91.1|89.1|90.87|88.87|0
1633415530000|2021-10-05 06:32:10|91.18|89.18|91.1|89.1|91.18|89.18|91.03|89.03|0
1633415540000|2021-10-05 06:32:20|90.87|88.87|90.41|88.41|90.87|88.87|90.41|88.41|0
1633415550000|2021-10-05 06:32:30|90.56|88.56|90.87|88.87|90.87|88.87|90.56|88.56|0
1633415560000|2021-10-05 06:32:40|90.79|88.79|90.87|88.87|90.87|88.87|90.79|88.79|0
1633415570000|2021-10-05 06:32:50|91.03|89.03|90.87|88.87|91.03|89.03|90.87|88.87|0
1633415580000|2021-10-05 06:33:00|91.03|89.03|91.18|89.18|91.18|89.18|91.03|89.03|0
1633415590000|2021-10-05 06:33:10|91.03|89.03|90.71|88.71|91.03|89.03|90.71|88.71|0
1633415600000|2021-10-05 06:33:20|90.56|88.56|90.56|88.56|90.79|88.79|90.56|88.56|0
1633415620000|2021-10-05 06:33:40|90.4|88.4|90.56|88.56|90.56|88.56|90.4|88.4|0
1633415630000|2021-10-05 06:33:50|90.48|88.48|90.56|88.56|90.56|88.56|90.48|88.48|0
1633415660000|2021-10-05 06:34:20|90.71|88.71|91.02|89.02|91.02|89.02|90.71|88.71|0
1633415670000|2021-10-05 06:34:30|90.94|88.94|91.02|89.02|91.02|89.02|90.94|88.94|0
1633415680000|2021-10-05 06:34:40|90.87|88.87|90.56|88.56|90.87|88.87|90.56|88.56|0
1633415690000|2021-10-05 06:34:50|90.4|88.4|90.4|88.4|90.56|88.56|90.4|88.4|0
1633415700000|2021-10-05 06:35:00|90.24|88.24|90.87|88.87|90.87|88.87|90.24|88.24|0
1633415710000|2021-10-05 06:35:10|90.71|88.71|90.71|88.71|90.71|88.71|90.71|88.71|0
1633415720000|2021-10-05 06:35:20|90.78|88.78|90.94|88.94|90.94|88.94|90.78|88.78|0
1633415730000|2021-10-05 06:35:30|90.87|88.87|90.4|88.4|90.87|88.87|90.4|88.4|0
1633415740000|2021-10-05 06:35:40|89.93|87.93|89.78|87.78|89.93|87.93|89.78|87.78|0
1633415760000|2021-10-05 06:36:00|89.62|87.62|89.78|87.78|89.85|87.85|89.62|87.62|0
1633415770000|2021-10-05 06:36:10|90.09|88.09|89.93|87.93|90.09|88.09|89.93|87.93|0
1633415780000|2021-10-05 06:36:20|89.85|87.85|89.93|87.93|89.93|87.93|89.85|87.85|0
1633415790000|2021-10-05 06:36:30|90.01|88.01|90.4|88.4|90.4|88.4|90.01|88.01|0
1633415800000|2021-10-05 06:36:40|90.24|88.24|90.09|88.09|90.24|88.24|90.09|88.09|0
1633415810000|2021-10-05 06:36:50|90.16|88.16|90.09|88.09|90.16|88.16|90.09|88.09|0
1633415820000|2021-10-05 06:37:00|90.24|88.24|89.93|87.93|90.24|88.24|89.93|87.93|0
1633415830000|2021-10-05 06:37:10|89.77|87.77|89.77|87.77|89.93|87.93|89.77|87.77|0
1633415840000|2021-10-05 06:37:20|89.85|87.85|90.08|88.08|90.08|88.08|89.85|87.85|0
1633415860000|2021-10-05 06:37:40|90.24|88.24|90.24|88.24|90.24|88.24|90.16|88.16|0
1633415870000|2021-10-05 06:37:50|90.08|88.08|90.24|88.24|90.24|88.24|90.08|88.08|0
1633415880000|2021-10-05 06:38:00|90.55|88.55|90.55|88.55|90.7|88.7|90.55|88.55|0
1633415890000|2021-10-05 06:38:10|90.39|88.39|90.7|88.7|90.7|88.7|90.39|88.39|0
1633415900000|2021-10-05 06:38:20|90.55|88.55|90.47|88.47|90.55|88.55|90.47|88.47|0
1633415910000|2021-10-05 06:38:30|90.39|88.39|90.24|88.24|90.39|88.39|90.24|88.24|0
1633415920000|2021-10-05 06:38:40|90.39|88.39|90.55|88.55|90.55|88.55|90.39|88.39|0
1633415930000|2021-10-05 06:38:50|90.24|88.24|90.62|88.62|90.7|88.7|90.24|88.24|0
1633415940000|2021-10-05 06:39:00|90.39|88.39|90.55|88.55|90.55|88.55|90.39|88.39|0
1633415950000|2021-10-05 06:39:10|90.39|88.39|90.47|88.47|90.55|88.55|90.39|88.39|0
1633415960000|2021-10-05 06:39:20|90.55|88.55|90.55|88.55|90.55|88.55|90.39|88.39|0
1633415970000|2021-10-05 06:39:30|90.7|88.7|90.39|88.39|90.7|88.7|90.39|88.39|0
1633415980000|2021-10-05 06:39:40|90.55|88.55|90.7|88.7|90.7|88.7|90.55|88.55|0
1633415990000|2021-10-05 06:39:50|90.78|88.78|90.7|88.7|90.78|88.78|90.7|88.7|0
1633416000000|2021-10-05 06:40:00|91.32|89.32|91.17|89.17|91.32|89.32|91.17|89.17|0
1633416010000|2021-10-05 06:40:10|91.32|89.32|91.48|89.48|91.48|89.48|91.32|89.32|0
1633416020000|2021-10-05 06:40:20|91.56|89.56|91.17|89.17|91.56|89.56|91.17|89.17|0
1633416030000|2021-10-05 06:40:30|91.32|89.32|92.03|90.03|92.03|90.03|91.32|89.32|0
1633416040000|2021-10-05 06:40:40|91.95|89.95|92.11|90.11|92.11|90.11|91.95|89.95|0
1633416050000|2021-10-05 06:40:50|91.79|89.79|91.95|89.95|91.95|89.95|91.79|89.79|0
1633416060000|2021-10-05 06:41:00|92.42|90.42|91.95|89.95|92.42|90.42|91.95|89.95|0
1633416070000|2021-10-05 06:41:10|92.11|90.11|92.11|90.11|92.11|90.11|92.11|90.11|0
1633416080000|2021-10-05 06:41:20|92.18|90.18|91.95|89.95|92.18|90.18|91.95|89.95|0
1633416090000|2021-10-05 06:41:30|92.1|90.1|92.26|90.26|92.26|90.26|92.1|90.1|0
1633416100000|2021-10-05 06:41:40|92.42|90.42|92.89|90.89|92.89|90.89|92.42|90.42|0
1633416110000|2021-10-05 06:41:50|92.73|90.73|92.65|90.65|92.73|90.73|92.65|90.65|0
1633416120000|2021-10-05 06:42:00|93.21|91.21|92.81|90.81|93.21|91.21|92.81|90.81|0
1633416130000|2021-10-05 06:42:10|92.89|90.89|92.73|90.73|92.89|90.89|92.73|90.73|0
1633416140000|2021-10-05 06:42:20|92.89|90.89|92.89|90.89|93.05|91.05|92.89|90.89|0
1633416150000|2021-10-05 06:42:30|93.05|91.05|93.05|91.05|93.05|91.05|93.05|91.05|0
1633416160000|2021-10-05 06:42:40|93.21|91.21|93.21|91.21|93.21|91.21|93.21|91.21|0
1633416170000|2021-10-05 06:42:50|93.36|91.36|93.05|91.05|93.36|91.36|93.05|91.05|0
1633416180000|2021-10-05 06:43:00|93.36|91.36|92.73|90.73|93.36|91.36|92.73|90.73|0
1633416200000|2021-10-05 06:43:20|92.57|90.57|92.73|90.73|92.73|90.73|92.57|90.57|0
1633416210000|2021-10-05 06:43:30|92.57|90.57|92.57|90.57|92.57|90.57|92.57|90.57|0
1633416220000|2021-10-05 06:43:40|92.41|90.41|92.41|90.41|92.57|90.57|92.41|90.41|0
1633416230000|2021-10-05 06:43:50|92.57|90.57|92.57|90.57|92.57|90.57|92.57|90.57|0
1633416240000|2021-10-05 06:44:00|92.73|90.73|92.73|90.73|92.89|90.89|92.73|90.73|0
1633416250000|2021-10-05 06:44:10|92.89|90.89|93.04|91.04|93.04|91.04|92.89|90.89|0
1633416260000|2021-10-05 06:44:20|92.89|90.89|92.73|90.73|92.89|90.89|92.73|90.73|0
1633416270000|2021-10-05 06:44:30|92.57|90.57|92.57|90.57|92.73|90.73|92.57|90.57|0
1633416280000|2021-10-05 06:44:40|92.73|90.73|92.57|90.57|92.73|90.73|92.41|90.41|0
1633416290000|2021-10-05 06:44:50|92.41|90.41|92.57|90.57|92.57|90.57|92.41|90.41|0
1633416300000|2021-10-05 06:45:00|92.65|90.65|92.73|90.73|92.73|90.73|92.57|90.57|0
1633416310000|2021-10-05 06:45:10|92.57|90.57|92.57|90.57|92.57|90.57|92.57|90.57|0
1633416320000|2021-10-05 06:45:20|92.64|90.64|92.96|90.96|92.96|90.96|92.64|90.64|0
1633416330000|2021-10-05 06:45:30|93.04|91.04|93.04|91.04|93.04|91.04|93.04|91.04|0
1633416340000|2021-10-05 06:45:40|92.96|90.96|93.04|91.04|93.04|91.04|92.96|90.96|0
1633416350000|2021-10-05 06:45:50|92.96|90.96|92.88|90.88|92.96|90.96|92.88|90.88|0
1633416360000|2021-10-05 06:46:00|93.04|91.04|93.2|91.2|93.36|91.36|93.04|91.04|0
1633416370000|2021-10-05 06:46:10|93.36|91.36|93.2|91.2|93.36|91.36|93.2|91.2|0
1633416380000|2021-10-05 06:46:20|92.88|90.88|92.88|90.88|92.88|90.88|92.88|90.88|0
1633416390000|2021-10-05 06:46:30|93.04|91.04|93.04|91.04|93.04|91.04|93.04|91.04|0
1633416400000|2021-10-05 06:46:40|92.72|90.72|92.88|90.88|92.88|90.88|92.72|90.72|0
1633416410000|2021-10-05 06:46:50|92.72|90.72|92.96|90.96|92.96|90.96|92.72|90.72|0
1633416420000|2021-10-05 06:47:00|92.72|90.72|92.72|90.72|92.72|90.72|92.72|90.72|0
1633416430000|2021-10-05 06:47:10|92.88|90.88|92.88|90.88|92.88|90.88|92.72|90.72|0
1633416440000|2021-10-05 06:47:20|93.04|91.04|93.04|91.04|93.04|91.04|92.88|90.88|0
1633416450000|2021-10-05 06:47:30|93.2|91.2|93.04|91.04|93.2|91.2|93.04|91.04|0
1633416460000|2021-10-05 06:47:40|93.2|91.2|92.96|90.96|93.2|91.2|92.96|90.96|0
1633416470000|2021-10-05 06:47:50|92.88|90.88|92.88|90.88|92.88|90.88|92.88|90.88|0
1633416480000|2021-10-05 06:48:00|92.95|90.95|93.19|91.19|93.19|91.19|92.95|90.95|0
1633416490000|2021-10-05 06:48:10|93.04|91.04|93.11|91.11|93.11|91.11|93.04|91.04|0
1633416500000|2021-10-05 06:48:20|93.19|91.19|93.19|91.19|93.35|91.35|93.19|91.19|0
1633416510000|2021-10-05 06:48:30|93.27|91.27|93.04|91.04|93.27|91.27|93.04|91.04|0
1633416520000|2021-10-05 06:48:40|93.11|91.11|92.88|90.88|93.11|91.11|92.88|90.88|0
1633416530000|2021-10-05 06:48:50|92.72|90.72|92.72|90.72|92.72|90.72|92.72|90.72|0
1633416540000|2021-10-05 06:49:00|92.56|90.56|92.56|90.56|92.56|90.56|92.56|90.56|0
1633416560000|2021-10-05 06:49:20|92.4|90.4|92.48|90.48|92.56|90.56|92.4|90.4|0
1633416570000|2021-10-05 06:49:30|92.56|90.56|92.4|90.4|92.56|90.56|92.4|90.4|0
1633416580000|2021-10-05 06:49:40|92.25|90.25|92.25|90.25|92.25|90.25|92.09|90.09|0
1633416590000|2021-10-05 06:49:50|92.4|90.4|92.09|90.09|92.4|90.4|92.09|90.09|0
1633416600000|2021-10-05 06:50:00|91.93|89.93|92.24|90.24|92.24|90.24|91.93|89.93|0
1633416610000|2021-10-05 06:50:10|92.4|90.4|92.16|90.16|92.4|90.4|92.16|90.16|0
1633416620000|2021-10-05 06:50:20|92.09|90.09|92.09|90.09|92.09|90.09|91.93|89.93|0
1633416630000|2021-10-05 06:50:30|92.16|90.16|91.77|89.77|92.16|90.16|91.77|89.77|0
1633416640000|2021-10-05 06:50:40|91.62|89.62|91.62|89.62|91.77|89.77|91.62|89.62|0
1633416650000|2021-10-05 06:50:50|91.77|89.77|91.77|89.77|91.77|89.77|91.77|89.77|0
1633416660000|2021-10-05 06:51:00|91.93|89.93|91.69|89.69|91.93|89.93|91.69|89.69|0
1633416670000|2021-10-05 06:51:10|91.61|89.61|91.61|89.61|91.61|89.61|91.46|89.46|0
1633416680000|2021-10-05 06:51:20|91.77|89.77|91.77|89.77|91.77|89.77|91.61|89.61|0
1633416700000|2021-10-05 06:51:40|92.08|90.08|92.4|90.4|92.4|90.4|92.08|90.08|0
1633416710000|2021-10-05 06:51:50|92.56|90.56|92.87|90.87|92.87|90.87|92.56|90.56|0
1633416720000|2021-10-05 06:52:00|93.03|91.03|93.03|91.03|93.03|91.03|92.87|90.87|0
1633416730000|2021-10-05 06:52:10|93.19|91.19|93.19|91.19|93.19|91.19|93.19|91.19|0
1633416740000|2021-10-05 06:52:20|93.26|91.26|93.34|91.34|93.34|91.34|93.26|91.26|0
1633416750000|2021-10-05 06:52:30|93.66|91.66|93.82|91.82|93.9|91.9|93.66|91.66|0
1633416760000|2021-10-05 06:52:40|93.74|91.74|93.66|91.66|93.74|91.74|93.66|91.66|0
1633416770000|2021-10-05 06:52:50|93.74|91.74|93.82|91.82|93.82|91.82|93.74|91.74|0
1633416780000|2021-10-05 06:53:00|93.74|91.74|93.82|91.82|93.98|91.98|93.74|91.74|0
1633416790000|2021-10-05 06:53:10|93.5|91.5|93.66|91.66|93.66|91.66|93.5|91.5|0
1633416800000|2021-10-05 06:53:20|93.42|91.42|93.5|91.5|93.5|91.5|93.34|91.34|0
1633416810000|2021-10-05 06:53:30|93.58|91.58|93.98|91.98|93.98|91.98|93.58|91.58|0
1633416820000|2021-10-05 06:53:40|94.13|92.13|93.98|91.98|94.13|92.13|93.98|91.98|0
1633416830000|2021-10-05 06:53:50|93.97|91.97|93.97|91.97|93.97|91.97|93.97|91.97|0
1633416850000|2021-10-05 06:54:10|94.13|92.13|94.29|92.29|94.29|92.29|94.13|92.13|0
1633416860000|2021-10-05 06:54:20|94.13|92.13|94.05|92.05|94.13|92.13|93.97|91.97|0
1633416870000|2021-10-05 06:54:30|93.97|91.97|94.05|92.05|94.13|92.13|93.97|91.97|0
1633416880000|2021-10-05 06:54:40|93.97|91.97|94.13|92.13|94.13|92.13|93.97|91.97|0
1633416890000|2021-10-05 06:54:50|94.29|92.29|94.13|92.13|94.29|92.29|94.13|92.13|0
1633416900000|2021-10-05 06:55:00|93.97|91.97|93.97|91.97|93.97|91.97|93.97|91.97|0
1633416910000|2021-10-05 06:55:10|94.29|92.29|94.29|92.29|94.29|92.29|94.29|92.29|0
1633416920000|2021-10-05 06:55:20|94.13|92.13|93.97|91.97|94.13|92.13|93.97|91.97|0
1633416930000|2021-10-05 06:55:30|93.81|91.81|93.81|91.81|93.81|91.81|93.81|91.81|0
1633416940000|2021-10-05 06:55:40|93.65|91.65|93.81|91.81|93.81|91.81|93.65|91.65|0
1633416950000|2021-10-05 06:55:50|93.97|91.97|93.49|91.49|93.97|91.97|93.49|91.49|0
1633416960000|2021-10-05 06:56:00|93.34|91.34|93.65|91.65|93.65|91.65|93.34|91.34|0
1633416970000|2021-10-05 06:56:10|93.49|91.49|93.65|91.65|93.65|91.65|93.49|91.49|0
1633416980000|2021-10-05 06:56:20|93.49|91.49|93.49|91.49|93.49|91.49|93.49|91.49|0
1633416990000|2021-10-05 06:56:30|93.34|91.34|93.34|91.34|93.49|91.49|93.34|91.34|0
1633417000000|2021-10-05 06:56:40|93.18|91.18|93.33|91.33|93.41|91.41|93.18|91.18|0
1633417010000|2021-10-05 06:56:50|92.94|90.94|93.09|91.09|93.09|91.09|92.94|90.94|0
1633417020000|2021-10-05 06:57:00|93.18|91.18|93.18|91.18|93.18|91.18|93.18|91.18|0
1633417030000|2021-10-05 06:57:10|93.02|91.02|93.18|91.18|93.18|91.18|93.02|91.02|0
1633417040000|2021-10-05 06:57:20|93.02|91.02|93.02|91.02|93.02|91.02|93.02|91.02|0
1633417050000|2021-10-05 06:57:30|92.86|90.86|92.78|90.78|92.86|90.86|92.7|90.7|0
1633417060000|2021-10-05 06:57:40|92.7|90.7|93.17|91.17|93.25|91.25|92.7|90.7|0
1633417070000|2021-10-05 06:57:50|93.33|91.33|93.65|91.65|93.65|91.65|93.33|91.33|0
1633417080000|2021-10-05 06:58:00|93.73|91.73|93.81|91.81|93.81|91.81|93.73|91.73|0
1633417090000|2021-10-05 06:58:10|93.88|91.88|93.65|91.65|93.88|91.88|93.65|91.65|0
1633417100000|2021-10-05 06:58:20|93.88|91.88|93.88|91.88|93.88|91.88|93.88|91.88|0
1633417110000|2021-10-05 06:58:30|93.81|91.81|93.81|91.81|93.88|91.88|93.81|91.81|0
1633417120000|2021-10-05 06:58:40|93.72|91.72|93.49|91.49|93.72|91.72|93.49|91.49|0
1633417130000|2021-10-05 06:58:50|93.33|91.33|93.33|91.33|93.33|91.33|93.33|91.33|0
1633417140000|2021-10-05 06:59:00|93.17|91.17|93.17|91.17|93.17|91.17|93.01|91.01|0
1633417150000|2021-10-05 06:59:10|93.33|91.33|93.17|91.17|93.33|91.33|93.17|91.17|0
1633417160000|2021-10-05 06:59:20|93.01|91.01|93.01|91.01|93.01|91.01|93.01|91.01|0
1633417170000|2021-10-05 06:59:30|93.17|91.17|93.33|91.33|93.33|91.33|93.17|91.17|0
1633417180000|2021-10-05 06:59:40|93.09|91.09|93.01|91.01|93.09|91.09|93.01|91.01|0
1633417190000|2021-10-05 06:59:50|92.85|90.85|93.49|91.49|93.49|91.49|92.7|90.7|0
1633417200000|2021-10-05 07:00:00|92.22|90.22|91.44|89.44|92.38|90.38|91.44|89.44|0
1633417210000|2021-10-05 07:00:10|90.19|88.19|91.6|89.6|91.6|89.6|90.19|88.19|0
1633417220000|2021-10-05 07:00:20|92.38|90.38|92.07|90.07|92.38|90.38|92.07|90.07|0
1633417230000|2021-10-05 07:00:30|92.22|90.22|92.07|90.07|92.3|90.3|92.07|90.07|0
1633417240000|2021-10-05 07:00:40|92.77|90.77|93.17|91.17|93.17|91.17|92.77|90.77|0
1633417250000|2021-10-05 07:00:50|93.33|91.33|93.8|91.8|93.8|91.8|93.33|91.33|0
1633417260000|2021-10-05 07:01:00|93.96|91.96|93.8|91.8|93.96|91.96|93.64|91.64|0
1633417270000|2021-10-05 07:01:10|93.48|91.48|93.64|91.64|93.8|91.8|93.48|91.48|0
1633417280000|2021-10-05 07:01:20|93.48|91.48|92.69|90.69|93.48|91.48|92.69|90.69|0
1633417290000|2021-10-05 07:01:30|92.54|90.54|92.38|90.38|92.54|90.54|92.38|90.38|0
1633417300000|2021-10-05 07:01:40|92.06|90.06|92.84|90.84|92.84|90.84|91.51|89.51|0
1633417310000|2021-10-05 07:01:50|92.53|90.53|92.53|90.53|92.53|90.53|92.37|90.37|0
1633417320000|2021-10-05 07:02:00|92.84|90.84|91.83|89.83|92.84|90.84|91.83|89.83|0
1633417330000|2021-10-05 07:02:10|91.91|89.91|92.06|90.06|92.06|90.06|91.75|89.75|0
1633417340000|2021-10-05 07:02:20|91.91|89.91|91.91|89.91|91.91|89.91|91.91|89.91|0
1633417350000|2021-10-05 07:02:30|92.53|90.53|93|91|93|91|92.53|90.53|0
1633417360000|2021-10-05 07:02:40|93.47|91.47|93.78|91.78|93.78|91.78|93.47|91.47|0
1633417370000|2021-10-05 07:02:50|93.94|91.94|94.41|92.41|94.57|92.57|93.94|91.94|0
1633417380000|2021-10-05 07:03:00|94.57|92.57|94.25|92.25|94.57|92.57|94.25|92.25|0
1633417390000|2021-10-05 07:03:10|94.57|92.57|94.41|92.41|94.57|92.57|94.25|92.25|0
1633417400000|2021-10-05 07:03:20|94.57|92.57|93.78|91.78|94.57|92.57|93.78|91.78|0
1633417410000|2021-10-05 07:03:30|94.09|92.09|94.57|92.57|94.57|92.57|94.09|92.09|0
1633417420000|2021-10-05 07:03:40|94.72|92.72|94.72|92.72|94.72|92.72|94.57|92.57|0
1633417430000|2021-10-05 07:03:50|94.8|92.8|95.52|93.52|95.52|93.52|94.8|92.8|0
1633417440000|2021-10-05 07:04:00|95.36|93.36|95.36|93.36|95.52|93.52|95.36|93.36|0
1633417450000|2021-10-05 07:04:10|95.2|93.2|95.04|93.04|95.2|93.2|95.04|93.04|0
1633417460000|2021-10-05 07:04:20|95.2|93.2|95.36|93.36|95.51|93.51|95.2|93.2|0
1633417480000|2021-10-05 07:04:40|95.2|93.2|94.56|92.56|95.2|93.2|94.56|92.56|0
1633417490000|2021-10-05 07:04:50|94.41|92.41|94.25|92.25|94.41|92.41|94.25|92.25|0
1633417500000|2021-10-05 07:05:00|93.73|92.13|93.1|91.5|93.73|92.13|93.1|91.5|0
1633417510000|2021-10-05 07:05:10|93.26|91.66|94.05|92.45|94.05|92.45|93.26|91.66|0
1633417520000|2021-10-05 07:05:20|93.73|92.13|93.42|91.82|93.73|92.13|93.42|91.82|0
1633417530000|2021-10-05 07:05:30|93.57|91.97|94.05|92.45|94.05|92.45|93.57|91.97|0
1633417540000|2021-10-05 07:05:40|93.73|92.13|93.57|91.97|93.73|92.13|93.49|91.89|0
1633417550000|2021-10-05 07:05:50|93.73|92.13|93.57|91.97|93.73|92.13|93.42|91.82|0
1633417560000|2021-10-05 07:06:00|93.89|92.29|94.68|93.08|94.84|93.24|93.89|92.29|0
1633417570000|2021-10-05 07:06:10|94.84|93.24|94.84|93.24|94.84|93.24|94.68|93.08|0
1633417580000|2021-10-05 07:06:20|94.91|93.31|94.68|93.08|94.91|93.31|94.68|93.08|0
1633417590000|2021-10-05 07:06:30|94.99|93.39|94.99|93.39|95.15|93.55|94.99|93.39|0
1633417600000|2021-10-05 07:06:40|94.83|93.23|94.68|93.08|94.83|93.23|94.68|93.08|0
1633417610000|2021-10-05 07:06:50|94.83|93.23|94.83|93.23|94.83|93.23|94.83|93.23|0
1633417620000|2021-10-05 07:07:00|94.99|93.39|95.15|93.55|95.31|93.71|94.99|93.39|0
1633417630000|2021-10-05 07:07:10|94.83|93.23|94.52|92.92|94.83|93.23|94.43|92.83|0
1633417640000|2021-10-05 07:07:20|94.99|93.39|94.67|93.07|94.99|93.39|94.67|93.07|0
1633417650000|2021-10-05 07:07:30|94.52|92.92|94.52|92.92|94.67|93.07|94.52|92.92|0
1633417660000|2021-10-05 07:07:40|94.67|93.07|94.59|92.99|94.67|93.07|94.52|92.92|0
1633417670000|2021-10-05 07:07:50|94.67|93.07|94.67|93.07|94.83|93.23|94.59|92.99|0
1633417680000|2021-10-05 07:08:00|94.99|93.39|94.83|93.23|94.99|93.39|94.83|93.23|0
1633417690000|2021-10-05 07:08:10|94.67|93.07|94.36|92.76|94.67|93.07|94.2|92.6|0
1633417700000|2021-10-05 07:08:20|94.2|92.6|94.27|92.67|94.36|92.76|94.2|92.6|0
1633417710000|2021-10-05 07:08:30|94.43|92.83|94.2|92.6|94.43|92.83|94.2|92.6|0
1633417720000|2021-10-05 07:08:40|94.27|92.67|94.51|92.91|94.83|93.23|94.27|92.67|0
1633417730000|2021-10-05 07:08:50|94.67|93.07|94.43|92.83|94.67|93.07|94.43|92.83|0
1633417740000|2021-10-05 07:09:00|94.51|92.91|94.51|92.91|94.51|92.91|94.43|92.83|0
1633417750000|2021-10-05 07:09:10|94.67|93.07|94.67|93.07|94.67|93.07|94.67|93.07|0
1633417760000|2021-10-05 07:09:20|94.83|93.23|94.83|93.23|94.83|93.23|94.67|93.07|0
1633417770000|2021-10-05 07:09:30|94.99|93.39|94.83|93.23|95.06|93.46|94.83|93.23|0
1633417780000|2021-10-05 07:09:40|94.9|93.3|94.99|93.39|94.99|93.39|94.83|93.23|0
1633417790000|2021-10-05 07:09:50|95.14|93.54|94.99|93.39|95.14|93.54|94.99|93.39|0
1633417800000|2021-10-05 07:10:00|94.9|93.3|94.83|93.23|94.99|93.39|94.83|93.23|0
1633417810000|2021-10-05 07:10:10|94.74|93.14|94.67|93.07|94.74|93.14|94.67|93.07|0
1633417820000|2021-10-05 07:10:20|94.51|92.91|94.51|92.91|94.51|92.91|94.51|92.91|0
1633417830000|2021-10-05 07:10:30|94.67|93.07|94.83|93.23|94.83|93.23|94.67|93.07|0
1633417840000|2021-10-05 07:10:40|94.67|93.07|94.83|93.23|94.83|93.23|94.67|93.07|0
1633417860000|2021-10-05 07:11:00|94.98|93.38|96.1|94.5|96.1|94.5|94.98|93.38|0
1633417870000|2021-10-05 07:11:10|96.42|94.82|96.9|95.3|96.9|95.3|96.26|94.66|0
1633417880000|2021-10-05 07:11:20|96.74|95.14|97.06|95.46|97.22|95.62|96.74|95.14|0
1633417890000|2021-10-05 07:11:30|97.7|96.1|97.86|96.26|97.86|96.26|97.54|95.94|0
1633417900000|2021-10-05 07:11:40|98.18|96.58|97.86|96.26|98.18|96.58|97.86|96.26|0
1633417910000|2021-10-05 07:11:50|98.34|96.74|98.02|96.42|98.34|96.74|98.02|96.42|0
1633417920000|2021-10-05 07:12:00|97.86|96.26|98.02|96.42|98.02|96.42|97.86|96.26|0
1633417930000|2021-10-05 07:12:10|98.18|96.58|98.02|96.42|98.18|96.58|98.02|96.42|0
1633417940000|2021-10-05 07:12:20|98.18|96.58|98.18|96.58|98.18|96.58|98.18|96.58|0
1633417950000|2021-10-05 07:12:30|98.34|96.74|98.18|96.58|98.34|96.74|98.18|96.58|0
1633417960000|2021-10-05 07:12:40|98.34|96.74|98.18|96.58|98.34|96.74|98.18|96.58|0
1633417980000|2021-10-05 07:13:00|98.34|96.74|98.34|96.74|98.5|96.9|98.34|96.74|0
1633417990000|2021-10-05 07:13:10|98.5|96.9|98.18|96.58|98.5|96.9|98.18|96.58|0
1633418000000|2021-10-05 07:13:20|98.02|96.42|98.18|96.58|98.18|96.58|98.02|96.42|0
1633418010000|2021-10-05 07:13:30|98.02|96.42|98.02|96.42|98.02|96.42|98.02|96.42|0
1633418020000|2021-10-05 07:13:40|97.85|96.25|97.85|96.25|97.85|96.25|97.85|96.25|0
1633418030000|2021-10-05 07:13:50|97.77|96.17|97.77|96.17|97.77|96.17|97.77|96.17|0
1633418040000|2021-10-05 07:14:00|97.85|96.25|98.34|96.74|98.34|96.74|97.85|96.25|0
1633418050000|2021-10-05 07:14:10|98.18|96.58|98.01|96.41|98.18|96.58|98.01|96.41|0
1633418060000|2021-10-05 07:14:20|98.18|96.58|98.17|96.57|98.18|96.58|98.17|96.57|0
1633418070000|2021-10-05 07:14:30|98.34|96.74|98.17|96.57|98.34|96.74|98.09|96.49|0
1633418080000|2021-10-05 07:14:40|98.01|96.41|97.37|95.77|98.01|96.41|97.37|95.77|0
1633418090000|2021-10-05 07:14:50|97.53|95.93|97.37|95.77|97.53|95.93|97.37|95.77|0
1633418100000|2021-10-05 07:15:00|97.85|96.25|97.53|95.93|98.01|96.41|97.53|95.93|0
1633418110000|2021-10-05 07:15:10|97.69|96.09|97.85|96.25|98.01|96.41|97.69|96.09|0
1633418120000|2021-10-05 07:15:20|98.01|96.41|98.17|96.57|98.17|96.57|98.01|96.41|0
1633418130000|2021-10-05 07:15:30|98.33|96.73|98.33|96.73|98.33|96.73|98.33|96.73|0
1633418140000|2021-10-05 07:15:40|98.41|96.81|98.5|96.9|98.5|96.9|98.41|96.81|0
1633418150000|2021-10-05 07:15:50|98.33|96.73|98.17|96.57|98.33|96.73|98.17|96.57|0
1633418160000|2021-10-05 07:16:00|98.33|96.73|98.33|96.73|98.33|96.73|98.17|96.57|0
1633418170000|2021-10-05 07:16:10|98.49|96.89|98.33|96.73|98.49|96.89|98.33|96.73|0
1633418180000|2021-10-05 07:16:20|98.49|96.89|98.17|96.57|98.49|96.89|98.17|96.57|0
1633418190000|2021-10-05 07:16:30|98.33|96.73|98.41|96.81|98.41|96.81|98.33|96.73|0
1633418200000|2021-10-05 07:16:40|98.33|96.73|98.01|96.41|98.33|96.73|98.01|96.41|0
1633418210000|2021-10-05 07:16:50|98.17|96.57|98.01|96.41|98.49|96.89|98.01|96.41|0
1633418220000|2021-10-05 07:17:00|98.17|96.57|98.17|96.57|98.33|96.73|98.17|96.57|0
1633418230000|2021-10-05 07:17:10|98.33|96.73|98.49|96.89|98.49|96.89|98.33|96.73|0
1633418240000|2021-10-05 07:17:20|98.33|96.73|98.49|96.89|98.49|96.89|98.33|96.73|0
1633418250000|2021-10-05 07:17:30|99.63|98.03|99.63|98.03|99.63|98.03|99.46|97.86|0
1633418260000|2021-10-05 07:17:40|99.3|97.7|99.63|98.03|99.63|98.03|99.3|97.7|0
1633418270000|2021-10-05 07:17:50|99.46|97.86|99.46|97.86|99.46|97.86|99.46|97.86|0
1633418280000|2021-10-05 07:18:00|99.3|97.7|99.38|97.78|99.38|97.78|99.14|97.54|0
1633418290000|2021-10-05 07:18:10|99.3|97.7|99.3|97.7|99.3|97.7|99.14|97.54|0
1633418300000|2021-10-05 07:18:20|98.98|97.38|99.3|97.7|99.3|97.7|98.98|97.38|0
1633418310000|2021-10-05 07:18:30|98.98|97.38|98.81|97.21|98.98|97.38|98.81|97.21|0
1633418320000|2021-10-05 07:18:40|98.65|97.05|98.17|96.57|98.65|97.05|98.17|96.57|0
1633418330000|2021-10-05 07:18:50|98|96.4|97.84|96.24|98|96.4|97.84|96.24|0
1633418340000|2021-10-05 07:19:00|97.68|96.08|97.68|96.08|97.84|96.24|97.68|96.08|0
1633418350000|2021-10-05 07:19:10|97.52|95.92|97.52|95.92|97.68|96.08|97.52|95.92|0
1633418360000|2021-10-05 07:19:20|97.2|95.6|96.56|94.96|97.2|95.6|96.56|94.96|0
1633418370000|2021-10-05 07:19:30|96.4|94.8|96.72|95.12|96.72|95.12|96.4|94.8|0
1633418380000|2021-10-05 07:19:40|96.4|94.8|96.24|94.64|96.47|94.87|96.24|94.64|0
1633418390000|2021-10-05 07:19:50|96.08|94.48|95.92|94.32|96.08|94.48|95.84|94.24|0
1633418400000|2021-10-05 07:20:00|95.28|93.68|95.6|94|95.76|94.16|95.28|93.68|0
1633418410000|2021-10-05 07:20:10|95.76|94.16|96.88|95.28|96.88|95.28|95.76|94.16|0
1633418420000|2021-10-05 07:20:20|96.24|94.64|96.15|94.55|96.4|94.8|96.15|94.55|0
1633418430000|2021-10-05 07:20:30|96.24|94.64|96.08|94.48|96.24|94.64|96.08|94.48|0
1633418440000|2021-10-05 07:20:40|96.24|94.64|96.4|94.8|96.4|94.8|96.24|94.64|0
1633418450000|2021-10-05 07:20:50|96.56|94.96|96.88|95.28|96.88|95.28|96.56|94.96|0
1633418460000|2021-10-05 07:21:00|97.04|95.44|97.36|95.76|97.36|95.76|97.04|95.44|0
1633418470000|2021-10-05 07:21:10|97.52|95.92|97.2|95.6|97.68|96.08|97.2|95.6|0
1633418480000|2021-10-05 07:21:20|97.03|95.43|97.36|95.76|97.36|95.76|97.03|95.43|0
1633418490000|2021-10-05 07:21:30|97.52|95.92|97.68|96.08|97.75|96.15|97.52|95.92|0
1633418500000|2021-10-05 07:21:40|97.84|96.24|97.68|96.08|97.84|96.24|97.68|96.08|0
1633418510000|2021-10-05 07:21:50|97.52|95.92|97.52|95.92|97.52|95.92|97.52|95.92|0
1633418520000|2021-10-05 07:22:00|97.68|96.08|97.84|96.24|98|96.4|97.68|96.08|0
1633418530000|2021-10-05 07:22:10|97.68|96.08|97.68|96.08|97.68|96.08|97.68|96.08|0
1633418540000|2021-10-05 07:22:20|97.84|96.24|98.24|96.64|98.24|96.64|97.84|96.24|0
1633418550000|2021-10-05 07:22:30|98.32|96.72|98.32|96.72|98.48|96.88|98.32|96.72|0
1633418560000|2021-10-05 07:22:40|98.64|97.04|98.64|97.04|98.64|97.04|98.64|97.04|0
1633418570000|2021-10-05 07:22:50|98.48|96.88|98.32|96.72|98.48|96.88|98.32|96.72|0
1633418580000|2021-10-05 07:23:00|98|96.4|97.35|95.75|98|96.4|97.19|95.59|0
1633418590000|2021-10-05 07:23:10|97.43|95.83|97.83|96.23|97.83|96.23|97.43|95.83|0
1633418600000|2021-10-05 07:23:20|97.67|96.07|97.51|95.91|97.67|96.07|97.35|95.75|0
1633418610000|2021-10-05 07:23:30|97.67|96.07|97.83|96.23|97.83|96.23|97.59|95.99|0
1633418620000|2021-10-05 07:23:40|97.67|96.07|97.83|96.23|97.83|96.23|97.67|96.07|0
1633418630000|2021-10-05 07:23:50|97.99|96.39|97.83|96.23|97.99|96.39|97.83|96.23|0
1633418640000|2021-10-05 07:24:00|97.75|96.15|97.35|95.75|97.75|96.15|97.35|95.75|0
1633418650000|2021-10-05 07:24:10|97.51|95.91|97.19|95.59|97.51|95.91|97.19|95.59|0
1633418660000|2021-10-05 07:24:20|97.35|95.75|97.67|96.07|97.67|96.07|97.35|95.75|0
1633418670000|2021-10-05 07:24:30|97.83|96.23|97.99|96.39|98.15|96.55|97.83|96.23|0
1633418680000|2021-10-05 07:24:40|98.32|96.72|98.15|96.55|98.32|96.72|98.15|96.55|0
1633418690000|2021-10-05 07:24:50|97.51|95.91|97.67|96.07|97.67|96.07|97.51|95.91|0
1633418700000|2021-10-05 07:25:00|97.35|95.75|97.83|96.23|97.99|96.39|97.35|95.75|0
1633418710000|2021-10-05 07:25:10|97.67|96.07|97.99|96.39|97.99|96.39|97.67|96.07|0
1633418720000|2021-10-05 07:25:20|98.15|96.55|98.23|96.63|98.31|96.71|98.15|96.55|0
1633418730000|2021-10-05 07:25:30|98.15|96.55|97.67|96.07|98.15|96.55|97.67|96.07|0
1633418740000|2021-10-05 07:25:40|97.83|96.23|97.67|96.07|97.83|96.23|97.67|96.07|0
1633418750000|2021-10-05 07:25:50|97.51|95.91|97.03|95.43|97.58|95.98|97.03|95.43|0
1633418760000|2021-10-05 07:26:00|97.26|95.66|97.26|95.66|97.35|95.75|97.26|95.66|0
1633418770000|2021-10-05 07:26:10|97.19|95.59|97.02|95.42|97.19|95.59|97.02|95.42|0
1633418780000|2021-10-05 07:26:20|97.18|95.58|96.54|94.94|97.35|95.75|96.54|94.94|0
1633418790000|2021-10-05 07:26:30|96.38|94.78|96.7|95.1|96.7|95.1|96.38|94.78|0
1633418800000|2021-10-05 07:26:40|96.54|94.94|96.7|95.1|96.7|95.1|96.54|94.94|0
1633418810000|2021-10-05 07:26:50|96.54|94.94|96.54|94.94|96.54|94.94|96.54|94.94|0
1633418820000|2021-10-05 07:27:00|96.46|94.86|96.7|95.1|97.02|95.42|96.46|94.86|0
1633418830000|2021-10-05 07:27:10|96.38|94.78|96.38|94.78|96.54|94.94|96.38|94.78|0
1633418840000|2021-10-05 07:27:20|96.22|94.62|96.54|94.94|96.54|94.94|96.22|94.62|0
1633418850000|2021-10-05 07:27:30|96.86|95.26|96.86|95.26|96.86|95.26|96.86|95.26|0
1633418860000|2021-10-05 07:27:40|96.7|95.1|96.86|95.26|96.86|95.26|96.7|95.1|0
1633418870000|2021-10-05 07:27:50|96.7|95.1|96.86|95.26|96.86|95.26|96.7|95.1|0
1633418880000|2021-10-05 07:28:00|97.18|95.58|97.34|95.74|97.34|95.74|97.18|95.58|0
1633418890000|2021-10-05 07:28:10|97.58|95.98|97.5|95.9|97.66|96.06|97.5|95.9|0
1633418900000|2021-10-05 07:28:20|97.34|95.74|97.42|95.82|97.5|95.9|97.34|95.74|0
1633418910000|2021-10-05 07:28:30|97.34|95.74|97.34|95.74|97.66|96.06|97.34|95.74|0
1633418920000|2021-10-05 07:28:40|97.42|95.82|97.34|95.74|97.5|95.9|97.34|95.74|0
1633418930000|2021-10-05 07:28:50|97.18|95.58|97.18|95.58|97.34|95.74|97.18|95.58|0
1633418940000|2021-10-05 07:29:00|97.34|95.74|97.74|96.14|97.74|96.14|97.18|95.58|0
1633418950000|2021-10-05 07:29:10|97.5|95.9|97.66|96.06|97.66|96.06|97.5|95.9|0
1633418960000|2021-10-05 07:29:20|97.74|96.14|97.66|96.06|97.82|96.22|97.66|96.06|0
1633418970000|2021-10-05 07:29:30|97.82|96.22|97.82|96.22|97.98|96.38|97.82|96.22|0
1633418980000|2021-10-05 07:29:40|97.9|96.3|97.82|96.22|97.9|96.3|97.82|96.22|0
1633418990000|2021-10-05 07:29:50|97.66|96.06|97.82|96.22|97.82|96.22|97.66|96.06|0
1633419000000|2021-10-05 07:30:00|97.5|95.9|97.34|95.74|97.66|96.06|97.34|95.74|0
1633419010000|2021-10-05 07:30:10|97.5|95.9|97.66|96.06|97.66|96.06|97.34|95.74|0
1633419020000|2021-10-05 07:30:20|96.7|95.1|96.38|94.78|96.7|95.1|96.38|94.78|0
1633419030000|2021-10-05 07:30:30|96.54|94.94|96.54|94.94|96.54|94.94|96.38|94.78|0
1633419040000|2021-10-05 07:30:40|96.38|94.78|96.38|94.78|96.54|94.94|96.38|94.78|0
1633419050000|2021-10-05 07:30:50|96.37|94.77|95.42|93.82|96.37|94.77|95.42|93.82|0
1633419060000|2021-10-05 07:31:00|95.26|93.66|95.26|93.66|95.42|93.82|95.26|93.66|0
1633419070000|2021-10-05 07:31:10|95.58|93.98|95.42|93.82|95.58|93.98|95.42|93.82|0
1633419080000|2021-10-05 07:31:20|95.26|93.66|94.23|92.63|95.26|93.66|94.23|92.63|0
1633419090000|2021-10-05 07:31:30|94.47|92.87|94.38|92.78|94.47|92.87|94.31|92.71|0
1633419100000|2021-10-05 07:31:40|94.31|92.71|94.15|92.55|94.31|92.71|94.07|92.47|0
1633419110000|2021-10-05 07:31:50|94.31|92.71|94.62|93.02|94.62|93.02|94.15|92.55|0
1633419120000|2021-10-05 07:32:00|94.47|92.87|94.23|92.63|94.62|93.02|94.23|92.63|0
1633419130000|2021-10-05 07:32:10|94.15|92.55|94.46|92.86|94.46|92.86|94.15|92.55|0
1633419140000|2021-10-05 07:32:20|94.94|93.34|95.57|93.97|95.57|93.97|94.94|93.34|0
1633419150000|2021-10-05 07:32:30|95.73|94.13|95.26|93.66|95.73|94.13|95.26|93.66|0
1633419160000|2021-10-05 07:32:40|95.57|93.97|95.57|93.97|96.05|94.45|95.57|93.97|0
1633419170000|2021-10-05 07:32:50|95.73|94.13|95.41|93.81|95.73|94.13|95.41|93.81|0
1633419180000|2021-10-05 07:33:00|95.65|94.05|95.89|94.29|95.89|94.29|95.65|94.05|0
1633419190000|2021-10-05 07:33:10|96.21|94.61|96.37|94.77|96.37|94.77|96.21|94.61|0
1633419200000|2021-10-05 07:33:20|96.21|94.61|96.21|94.61|96.21|94.61|96.05|94.45|0
1633419210000|2021-10-05 07:33:30|96.05|94.45|96.05|94.45|96.21|94.61|95.89|94.29|0
1633419220000|2021-10-05 07:33:40|95.97|94.37|96.05|94.45|96.05|94.45|95.89|94.29|0
1633419230000|2021-10-05 07:33:50|96.37|94.77|96.21|94.61|96.53|94.93|96.21|94.61|0
1633419240000|2021-10-05 07:34:00|96.05|94.45|96.05|94.45|96.05|94.45|95.89|94.29|0
1633419250000|2021-10-05 07:34:10|96.13|94.53|96.13|94.53|96.13|94.53|96.13|94.53|0
1633419260000|2021-10-05 07:34:20|96.05|94.45|96.12|94.52|96.21|94.61|95.89|94.29|0
1633419270000|2021-10-05 07:34:30|96.05|94.45|96.05|94.45|96.05|94.45|95.97|94.37|0
1633419280000|2021-10-05 07:34:40|95.89|94.29|95.73|94.13|95.89|94.29|95.41|93.81|0
1633419290000|2021-10-05 07:34:50|95.81|94.21|95.41|93.81|95.81|94.21|95.41|93.81|0
1633419300000|2021-10-05 07:35:00|95.57|93.97|95.25|93.65|95.57|93.97|95.09|93.49|0
1633419310000|2021-10-05 07:35:10|95.41|93.81|95.25|93.65|95.41|93.81|95.25|93.65|0
1633419320000|2021-10-05 07:35:20|95.09|93.49|95.09|93.49|95.17|93.57|95.09|93.49|0
1633419330000|2021-10-05 07:35:30|95.25|93.65|95.41|93.81|95.41|93.81|95.25|93.65|0
1633419340000|2021-10-05 07:35:40|95.25|93.65|95.09|93.49|95.25|93.65|95.09|93.49|0
1633419350000|2021-10-05 07:35:50|94.93|93.33|94.3|92.7|94.93|93.33|94.3|92.7|0
1633419360000|2021-10-05 07:36:00|94.14|92.54|93.67|92.07|94.14|92.54|93.67|92.07|0
1633419370000|2021-10-05 07:36:10|93.83|92.23|94.3|92.7|94.3|92.7|93.83|92.23|0
1633419380000|2021-10-05 07:36:20|94.46|92.86|94.61|93.01|94.61|93.01|94.46|92.86|0
1633419390000|2021-10-05 07:36:30|94.77|93.17|95.09|93.49|95.09|93.49|94.77|93.17|0
1633419400000|2021-10-05 07:36:40|95.17|93.57|94.93|93.33|95.17|93.57|94.93|93.33|0
1633419410000|2021-10-05 07:36:50|94.69|93.09|94.46|92.86|94.69|93.09|94.46|92.86|0
1633419420000|2021-10-05 07:37:00|94.3|92.7|94.45|92.85|94.45|92.85|94.14|92.54|0
1633419430000|2021-10-05 07:37:10|94.77|93.17|94.61|93.01|94.77|93.17|94.45|92.85|0
1633419440000|2021-10-05 07:37:20|94.45|92.85|94.61|93.01|94.61|93.01|94.45|92.85|0
1633419450000|2021-10-05 07:37:30|94.45|92.85|94.61|93.01|94.61|93.01|94.3|92.7|0
1633419460000|2021-10-05 07:37:40|94.77|93.17|94.93|93.33|95.09|93.49|94.77|93.17|0
1633419470000|2021-10-05 07:37:50|94.61|93.01|94.45|92.85|94.61|93.01|94.45|92.85|0
1633419480000|2021-10-05 07:38:00|94.29|92.69|94.61|93.01|94.61|93.01|94.14|92.54|0
1633419490000|2021-10-05 07:38:10|94.77|93.17|94.77|93.17|94.93|93.33|94.77|93.17|0
1633419500000|2021-10-05 07:38:20|95.09|93.49|94.93|93.33|95.09|93.49|94.93|93.33|0
1633419510000|2021-10-05 07:38:30|95.24|93.64|95.09|93.49|95.24|93.64|94.93|93.33|0
1633419520000|2021-10-05 07:38:40|94.93|93.33|93.98|92.38|94.93|93.33|93.98|92.38|0
1633419530000|2021-10-05 07:38:50|94.29|92.69|93.98|92.38|94.29|92.69|93.98|92.38|0
1633419540000|2021-10-05 07:39:00|93.82|92.22|93.5|91.9|93.82|92.22|93.19|91.59|0
1633419550000|2021-10-05 07:39:10|93.66|92.06|93.98|92.38|94.13|92.53|93.66|92.06|0
1633419560000|2021-10-05 07:39:20|93.82|92.22|93.66|92.06|93.98|92.38|93.66|92.06|0
1633419570000|2021-10-05 07:39:30|93.82|92.22|93.5|91.9|93.82|92.22|93.35|91.75|0
1633419580000|2021-10-05 07:39:40|93.66|92.06|94.21|92.61|94.21|92.61|93.66|92.06|0
1633419590000|2021-10-05 07:39:50|94.29|92.69|93.66|92.06|94.29|92.69|93.66|92.06|0
1633419600000|2021-10-05 07:40:00|93.82|92.22|93.89|92.29|94.13|92.53|93.82|92.22|0
1633419610000|2021-10-05 07:40:10|94.29|92.69|94.13|92.53|94.29|92.69|94.13|92.53|0
1633419620000|2021-10-05 07:40:20|93.97|92.37|93.82|92.22|94.13|92.53|93.82|92.22|0
1633419630000|2021-10-05 07:40:30|93.97|92.37|93.82|92.22|94.13|92.53|93.82|92.22|0
1633419640000|2021-10-05 07:40:40|94.13|92.53|94.45|92.85|94.45|92.85|94.13|92.53|0
1633419650000|2021-10-05 07:40:50|94.61|93.01|94.45|92.85|94.61|93.01|94.45|92.85|0
1633419660000|2021-10-05 07:41:00|94.13|92.53|93.97|92.37|94.13|92.53|93.97|92.37|0
1633419670000|2021-10-05 07:41:10|93.66|92.06|93.66|92.06|93.66|92.06|93.66|92.06|0
1633419680000|2021-10-05 07:41:20|93.97|92.37|93.97|92.37|93.97|92.37|93.97|92.37|0
1633419690000|2021-10-05 07:41:30|93.81|92.21|94.45|92.85|94.45|92.85|93.81|92.21|0
1633419700000|2021-10-05 07:41:40|94.6|93|94.6|93|94.6|93|94.6|93|0
1633419710000|2021-10-05 07:41:50|94.29|92.69|94.6|93|94.6|93|94.29|92.69|0
1633419720000|2021-10-05 07:42:00|94.44|92.84|94.76|93.16|94.76|93.16|94.44|92.84|0
1633419730000|2021-10-05 07:42:10|94.92|93.32|95.24|93.64|95.24|93.64|94.92|93.32|0
1633419740000|2021-10-05 07:42:20|95.4|93.8|95.55|93.95|95.55|93.95|95.39|93.79|0
1633419750000|2021-10-05 07:42:30|95.71|94.11|95.24|93.64|95.71|94.11|95.24|93.64|0
1633419760000|2021-10-05 07:42:40|95.31|93.71|94.92|93.32|95.39|93.79|94.92|93.32|0
1633419770000|2021-10-05 07:42:50|94.99|93.39|94.6|93|95.08|93.48|94.44|92.84|0
1633419780000|2021-10-05 07:43:00|94.2|92.6|94.28|92.68|94.44|92.84|94.2|92.6|0
1633419790000|2021-10-05 07:43:10|94.13|92.53|93.81|92.21|94.2|92.6|93.81|92.21|0
1633419800000|2021-10-05 07:43:20|94.13|92.53|94.28|92.68|94.28|92.68|94.13|92.53|0
1633419810000|2021-10-05 07:43:30|94.6|93|94.52|92.92|94.6|93|94.44|92.84|0
1633419820000|2021-10-05 07:43:40|94.6|93|94.28|92.68|94.6|93|94.28|92.68|0
1633419830000|2021-10-05 07:43:50|94.52|92.92|94.28|92.68|94.6|93|94.28|92.68|0
1633419840000|2021-10-05 07:44:00|94.12|92.52|93.81|92.21|94.12|92.52|93.81|92.21|0
1633419850000|2021-10-05 07:44:10|93.49|91.89|93.81|92.21|93.81|92.21|93.49|91.89|0
1633419860000|2021-10-05 07:44:20|93.65|92.05|93.81|92.21|93.97|92.37|93.65|92.05|0
1633419870000|2021-10-05 07:44:30|93.88|92.28|93.34|91.74|93.88|92.28|93.34|91.74|0
1633419880000|2021-10-05 07:44:40|93.65|92.05|93.49|91.89|93.65|92.05|93.49|91.89|0
1633419890000|2021-10-05 07:44:50|93.41|91.81|93.34|91.74|93.49|91.89|93.34|91.74|0
1633419900000|2021-10-05 07:45:00|93.65|92.05|93.65|92.05|93.65|92.05|93.65|92.05|0
1633419910000|2021-10-05 07:45:10|94.12|92.52|94.12|92.52|94.12|92.52|93.96|92.36|0
1633419920000|2021-10-05 07:45:20|94.28|92.68|94.44|92.84|94.44|92.84|94.12|92.52|0
1633419930000|2021-10-05 07:45:30|94.28|92.68|93.57|91.97|94.28|92.68|93.57|91.97|0
1633419940000|2021-10-05 07:45:40|93.33|91.73|92.86|91.26|93.33|91.73|92.86|91.26|0
1633419950000|2021-10-05 07:45:50|93.02|91.42|93.18|91.58|93.18|91.58|93.02|91.42|0
1633419960000|2021-10-05 07:46:00|92.71|91.11|93.02|91.42|93.02|91.42|92.71|91.11|0
1633419970000|2021-10-05 07:46:10|93.18|91.58|93.02|91.42|93.18|91.58|92.94|91.34|0
1633419980000|2021-10-05 07:46:20|93.33|91.73|93.33|91.73|93.33|91.73|93.33|91.73|0
1633419990000|2021-10-05 07:46:30|93.18|91.58|93.65|92.05|93.65|92.05|93.18|91.58|0
1633420000000|2021-10-05 07:46:40|93.72|92.12|93.8|92.2|93.8|92.2|93.49|91.89|0
1633420010000|2021-10-05 07:46:50|93.96|92.36|93.96|92.36|93.96|92.36|93.8|92.2|0
1633420020000|2021-10-05 07:47:00|93.8|92.2|93.8|92.2|93.96|92.36|93.8|92.2|0
1633420030000|2021-10-05 07:47:10|93.49|91.89|93.8|92.2|93.8|92.2|93.33|91.73|0
1633420040000|2021-10-05 07:47:20|93.96|92.36|93.8|92.2|93.96|92.36|93.8|92.2|0
1633420050000|2021-10-05 07:47:30|93.96|92.36|93.96|92.36|94.12|92.52|93.96|92.36|0
1633420060000|2021-10-05 07:47:40|93.8|92.2|93.8|92.2|93.8|92.2|93.64|92.04|0
1633420070000|2021-10-05 07:47:50|93.64|92.04|93.8|92.2|93.8|92.2|93.64|92.04|0
1633420080000|2021-10-05 07:48:00|93.64|92.04|93.64|92.04|93.64|92.04|93.33|91.73|0
1633420090000|2021-10-05 07:48:10|93.72|92.12|93.72|92.12|93.72|92.12|93.72|92.12|0
1633420100000|2021-10-05 07:48:20|94.12|92.52|94.59|92.99|94.59|92.99|94.12|92.52|0
1633420110000|2021-10-05 07:48:30|94.75|93.15|94.75|93.15|94.75|93.15|94.59|92.99|0
1633420120000|2021-10-05 07:48:40|95.06|93.46|94.91|93.31|95.06|93.46|94.91|93.31|0
1633420140000|2021-10-05 07:49:00|94.9|93.3|94.59|92.99|94.98|93.38|94.59|92.99|0
1633420150000|2021-10-05 07:49:10|94.9|93.3|95.22|93.62|95.22|93.62|94.9|93.3|0
1633420160000|2021-10-05 07:49:20|95.3|93.7|95.86|94.26|95.86|94.26|95.3|93.7|0
1633420170000|2021-10-05 07:49:30|95.7|94.1|95.7|94.1|95.86|94.26|95.7|94.1|0
1633420180000|2021-10-05 07:49:40|95.86|94.26|96.02|94.42|96.18|94.58|95.86|94.26|0
1633420190000|2021-10-05 07:49:50|96.09|94.49|96.02|94.42|96.09|94.49|96.02|94.42|0
1633420200000|2021-10-05 07:50:00|95.86|94.26|95.86|94.26|96.02|94.42|95.54|93.94|0
1633420210000|2021-10-05 07:50:10|95.7|94.1|95.86|94.26|96.02|94.42|95.7|94.1|0
1633420220000|2021-10-05 07:50:20|95.7|94.1|95.93|94.33|96.02|94.42|95.7|94.1|0
1633420230000|2021-10-05 07:50:30|95.86|94.26|95.54|93.94|95.86|94.26|95.54|93.94|0
1633420240000|2021-10-05 07:50:40|95.38|93.78|95.54|93.94|95.54|93.94|95.38|93.78|0
1633420250000|2021-10-05 07:50:50|95.29|93.69|95.14|93.54|95.29|93.69|95.14|93.54|0
1633420260000|2021-10-05 07:51:00|94.9|93.3|94.9|93.3|94.9|93.3|94.74|93.14|0
1633420270000|2021-10-05 07:51:10|95.06|93.46|94.43|92.83|95.22|93.62|94.43|92.83|0
1633420280000|2021-10-05 07:51:20|94.58|92.98|94.11|92.51|94.58|92.98|94.11|92.51|0
1633420290000|2021-10-05 07:51:30|94.18|92.58|94.27|92.67|94.27|92.67|94.18|92.58|0
1633420300000|2021-10-05 07:51:40|94.11|92.51|93.79|92.19|94.11|92.51|93.79|92.19|0
1633420310000|2021-10-05 07:51:50|94.03|92.43|93.95|92.35|94.11|92.51|93.95|92.35|0
1633420320000|2021-10-05 07:52:00|94.03|92.43|93.95|92.35|94.11|92.51|93.95|92.35|0
1633420330000|2021-10-05 07:52:10|94.03|92.43|94.11|92.51|94.18|92.58|94.03|92.43|0
1633420340000|2021-10-05 07:52:20|94.27|92.67|94.5|92.9|94.5|92.9|94.27|92.67|0
1633420350000|2021-10-05 07:52:30|94.42|92.82|94.11|92.51|94.42|92.82|94.11|92.51|0
1633420360000|2021-10-05 07:52:40|93.95|92.35|94.11|92.51|94.11|92.51|93.95|92.35|0
1633420370000|2021-10-05 07:52:50|93.79|92.19|93.79|92.19|93.87|92.27|93.79|92.19|0
1633420380000|2021-10-05 07:53:00|93.95|92.35|93.87|92.27|93.95|92.35|93.79|92.19|0
1633420390000|2021-10-05 07:53:10|93.95|92.35|93.95|92.35|93.95|92.35|93.95|92.35|0
1633420400000|2021-10-05 07:53:20|94.11|92.51|94.1|92.5|94.11|92.51|94.1|92.5|0
1633420410000|2021-10-05 07:53:30|94.26|92.66|94.1|92.5|94.26|92.66|94.1|92.5|0
1633420420000|2021-10-05 07:53:40|93.95|92.35|93.63|92.03|93.95|92.35|93.63|92.03|0
1633420430000|2021-10-05 07:53:50|93.71|92.11|93.47|91.87|93.71|92.11|93.47|91.87|0
1633420440000|2021-10-05 07:54:00|93|91.4|93.16|91.56|93.32|91.72|93|91.4|0
1633420450000|2021-10-05 07:54:10|93.32|91.72|93.47|91.87|93.63|92.03|93.32|91.72|0
1633420460000|2021-10-05 07:54:20|93.63|92.03|93.47|91.87|93.63|92.03|93.32|91.72|0
1633420470000|2021-10-05 07:54:30|93.94|92.34|93.94|92.34|93.94|92.34|93.94|92.34|0
1633420480000|2021-10-05 07:54:40|93.79|92.19|93.63|92.03|93.86|92.26|93.63|92.03|0
1633420490000|2021-10-05 07:54:50|93.7|92.1|93.79|92.19|93.79|92.19|93.7|92.1|0
1633420500000|2021-10-05 07:55:00|93.94|92.34|94.1|92.5|94.1|92.5|93.94|92.34|0
1633420510000|2021-10-05 07:55:10|94.02|92.42|94.1|92.5|94.1|92.5|93.94|92.34|0
1633420520000|2021-10-05 07:55:20|94.26|92.66|94.26|92.66|94.42|92.82|94.26|92.66|0
1633420530000|2021-10-05 07:55:30|93.79|92.19|93.63|92.03|93.79|92.19|93.63|92.03|0
1633420540000|2021-10-05 07:55:40|93.47|91.87|93.63|92.03|93.63|92.03|93.31|91.71|0
1633420550000|2021-10-05 07:55:50|93.78|92.18|93.63|92.03|93.78|92.18|93.47|91.87|0
1633420560000|2021-10-05 07:56:00|93.47|91.87|93.47|91.87|93.47|91.87|93.47|91.87|0
1633420570000|2021-10-05 07:56:10|93.54|91.94|93.31|91.71|93.54|91.94|93.31|91.71|0
1633420580000|2021-10-05 07:56:20|93.39|91.79|92.84|91.24|93.47|91.87|92.84|91.24|0
1633420590000|2021-10-05 07:56:30|93|91.4|93.31|91.71|93.31|91.71|93|91.4|0
1633420600000|2021-10-05 07:56:40|93.23|91.63|93.78|92.18|93.78|92.18|93.23|91.63|0
1633420610000|2021-10-05 07:56:50|93.63|92.03|94.1|92.5|94.1|92.5|93.63|92.03|0
1633420620000|2021-10-05 07:57:00|93.94|92.34|93.94|92.34|93.94|92.34|93.94|92.34|0
1633420630000|2021-10-05 07:57:10|94.02|92.42|93.94|92.34|94.1|92.5|93.94|92.34|0
1633420640000|2021-10-05 07:57:20|93.78|92.18|93.78|92.18|93.78|92.18|93.62|92.02|0
1633420650000|2021-10-05 07:57:30|93.62|92.02|93.78|92.18|93.78|92.18|93.62|92.02|0
1633420660000|2021-10-05 07:57:40|93.7|92.1|93.47|91.87|93.7|92.1|93.47|91.87|0
1633420670000|2021-10-05 07:57:50|93.38|91.78|93.47|91.87|93.47|91.87|93.31|91.71|0
1633420680000|2021-10-05 07:58:00|93.54|91.94|93.78|92.18|93.78|92.18|93.47|91.87|0
1633420690000|2021-10-05 07:58:10|93.47|91.87|93.62|92.02|93.62|92.02|93.46|91.86|0
1633420700000|2021-10-05 07:58:20|93.31|91.71|92.84|91.24|93.31|91.71|92.84|91.24|0
1633420710000|2021-10-05 07:58:30|92.99|91.39|92.84|91.24|92.99|91.39|92.84|91.24|0
1633420720000|2021-10-05 07:58:40|92.37|90.77|92.68|91.08|92.68|91.08|92.37|90.77|0
1633420730000|2021-10-05 07:58:50|92.37|90.77|92.37|90.77|92.52|90.92|92.37|90.77|0
1633420740000|2021-10-05 07:59:00|92.52|90.92|92.84|91.24|92.84|91.24|92.52|90.92|0
1633420750000|2021-10-05 07:59:10|92.52|90.92|92.68|91.08|92.68|91.08|92.52|90.92|0
1633420760000|2021-10-05 07:59:20|92.44|90.84|91.59|89.99|92.44|90.84|91.59|89.99|0
1633420770000|2021-10-05 07:59:30|91.74|90.14|91.59|89.99|91.74|90.14|91.43|89.83|0
1633420780000|2021-10-05 07:59:40|91.43|89.83|91.27|89.67|91.43|89.83|91.27|89.67|0
1633420790000|2021-10-05 07:59:50|90.96|89.36|90.66|89.06|90.96|89.36|90.5|88.9|0
1633420800000|2021-10-05 08:00:00|90.88|89.28|90.81|89.21|91.12|89.52|90.81|89.21|0
1633420810000|2021-10-05 08:00:10|90.35|88.75|91.58|89.98|91.58|89.98|90.35|88.75|0
1633420820000|2021-10-05 08:00:20|91.43|89.83|91.58|89.98|91.58|89.98|91.43|89.83|0
1633420830000|2021-10-05 08:00:30|91.43|89.83|91.43|89.83|91.43|89.83|91.43|89.83|0
1633420840000|2021-10-05 08:00:40|91.27|89.67|91.27|89.67|91.43|89.83|91.27|89.67|0
1633420850000|2021-10-05 08:00:50|91.43|89.83|91.43|89.83|91.58|89.98|91.27|89.67|0
1633420860000|2021-10-05 08:01:00|91.58|89.98|92.21|90.61|92.21|90.61|91.58|89.98|0
1633420870000|2021-10-05 08:01:10|92.36|90.76|92.52|90.92|92.52|90.92|92.28|90.68|0
1633420880000|2021-10-05 08:01:20|92.67|91.07|92.67|91.07|92.67|91.07|92.52|90.92|0
1633420890000|2021-10-05 08:01:30|92.99|91.39|92.99|91.39|92.99|91.39|92.67|91.07|0
1633420900000|2021-10-05 08:01:40|93.14|91.54|92.99|91.39|93.14|91.54|92.83|91.23|0
1633420910000|2021-10-05 08:01:50|92.83|91.23|93.14|91.54|93.14|91.54|92.83|91.23|0
1633420920000|2021-10-05 08:02:00|92.99|91.39|92.99|91.39|93.14|91.54|92.99|91.39|0
1633420930000|2021-10-05 08:02:10|93.14|91.54|93.3|91.7|93.3|91.7|93.14|91.54|0
1633420940000|2021-10-05 08:02:20|93.61|92.01|93.46|91.86|93.61|92.01|93.46|91.86|0
1633420950000|2021-10-05 08:02:30|93.61|92.01|93.61|92.01|93.61|92.01|93.46|91.86|0
1633420960000|2021-10-05 08:02:40|93.77|92.17|93.3|91.7|93.77|92.17|93.3|91.7|0
1633420970000|2021-10-05 08:02:50|93.46|91.86|93.3|91.7|93.46|91.86|93.14|91.54|0
1633420980000|2021-10-05 08:03:00|93.37|91.77|93.45|91.85|93.45|91.85|93.22|91.62|0
1633420990000|2021-10-05 08:03:10|93.61|92.01|93.77|92.17|93.77|92.17|93.61|92.01|0
1633421000000|2021-10-05 08:03:20|93.61|92.01|93.61|92.01|93.61|92.01|93.61|92.01|0
1633421010000|2021-10-05 08:03:30|92.98|91.38|92.67|91.07|92.98|91.38|92.67|91.07|0
1633421020000|2021-10-05 08:03:40|92.83|91.23|92.98|91.38|92.98|91.38|92.83|91.23|0
1633421040000|2021-10-05 08:04:00|93.14|91.54|92.82|91.22|93.14|91.54|92.67|91.07|0
1633421050000|2021-10-05 08:04:10|92.67|91.07|92.67|91.07|92.67|91.07|92.51|90.91|0
1633421060000|2021-10-05 08:04:20|92.74|91.14|92.67|91.07|92.74|91.14|92.67|91.07|0
1633421070000|2021-10-05 08:04:30|93.14|91.54|93.14|91.54|93.14|91.54|93.14|91.54|0
1633421080000|2021-10-05 08:04:40|93.29|91.69|93.45|91.85|93.45|91.85|93.29|91.69|0
1633421090000|2021-10-05 08:04:50|93.61|92.01|93.37|91.77|93.61|92.01|93.37|91.77|0
1633421100000|2021-10-05 08:05:00|93.45|91.85|92.98|91.38|93.45|91.85|92.98|91.38|0
1633421110000|2021-10-05 08:05:10|93.45|91.85|93.45|91.85|93.45|91.85|93.29|91.69|0
1633421120000|2021-10-05 08:05:20|93.61|92.01|94|92.4|94|92.4|93.61|92.01|0
1633421130000|2021-10-05 08:05:30|94.08|92.48|94.4|92.8|94.4|92.8|94.08|92.48|0
1633421140000|2021-10-05 08:05:40|94.55|92.95|94.55|92.95|94.71|93.11|94.55|92.95|0
1633421150000|2021-10-05 08:05:50|94.39|92.79|94.24|92.64|94.39|92.79|94.24|92.64|0
1633421160000|2021-10-05 08:06:00|94.08|92.48|93.92|92.32|94.08|92.48|93.92|92.32|0
1633421170000|2021-10-05 08:06:10|93.76|92.16|93.45|91.85|93.76|92.16|93.45|91.85|0
1633421180000|2021-10-05 08:06:20|93.76|92.16|93.68|92.08|93.76|92.16|93.61|92.01|0
1633421190000|2021-10-05 08:06:30|93.84|92.24|93.45|91.85|93.84|92.24|93.45|91.85|0
1633421200000|2021-10-05 08:06:40|93.6|92|93.6|92|93.6|92|93.45|91.85|0
1633421210000|2021-10-05 08:06:50|93.92|92.32|93.92|92.32|93.92|92.32|93.92|92.32|0
1633421220000|2021-10-05 08:07:00|93.76|92.16|93.84|92.24|93.84|92.24|93.76|92.16|0
1633421230000|2021-10-05 08:07:10|93.76|92.16|93.76|92.16|94.08|92.48|93.76|92.16|0
1633421240000|2021-10-05 08:07:20|93.6|92|93.52|91.92|93.6|92|93.45|91.85|0
1633421250000|2021-10-05 08:07:30|93.6|92|93.92|92.32|93.92|92.32|93.6|92|0
1633421260000|2021-10-05 08:07:40|94.08|92.48|94.23|92.63|94.23|92.63|94.08|92.48|0
1633421270000|2021-10-05 08:07:50|94.55|92.95|94.55|92.95|94.71|93.11|94.55|92.95|0
1633421280000|2021-10-05 08:08:00|94.62|93.02|94.62|93.02|94.62|93.02|94.62|93.02|0
1633421290000|2021-10-05 08:08:10|94.71|93.11|94.71|93.11|94.87|93.27|94.71|93.11|0
1633421300000|2021-10-05 08:08:20|94.62|93.02|95.18|93.58|95.18|93.58|94.55|92.95|0
1633421310000|2021-10-05 08:08:30|95.02|93.42|95.1|93.5|95.18|93.58|95.02|93.42|0
1633421320000|2021-10-05 08:08:40|95.02|93.42|95.02|93.42|95.18|93.58|95.02|93.42|0
1633421340000|2021-10-05 08:09:00|95.18|93.58|95.18|93.58|95.18|93.58|95.18|93.58|0
1633421350000|2021-10-05 08:09:10|95.34|93.74|95.82|94.22|95.82|94.22|95.34|93.74|0
1633421360000|2021-10-05 08:09:20|95.66|94.06|95.18|93.58|95.66|94.06|95.18|93.58|0
1633421370000|2021-10-05 08:09:30|95.26|93.66|95.02|93.42|95.26|93.66|95.02|93.42|0
1633421380000|2021-10-05 08:09:40|95.34|93.74|95.26|93.66|95.34|93.74|95.18|93.58|0
1633421390000|2021-10-05 08:09:50|95.34|93.74|95.34|93.74|95.34|93.74|95.02|93.42|0
1633421400000|2021-10-05 08:10:00|94.94|93.34|95.02|93.42|95.02|93.42|94.94|93.34|0
1633421410000|2021-10-05 08:10:10|94.7|93.1|94.39|92.79|94.7|93.1|94.39|92.79|0
1633421420000|2021-10-05 08:10:20|94.23|92.63|93.91|92.31|94.23|92.63|93.91|92.31|0
1633421430000|2021-10-05 08:10:30|93.75|92.15|93.91|92.31|93.91|92.31|93.75|92.15|0
1633421440000|2021-10-05 08:10:40|94.23|92.63|94.23|92.63|94.23|92.63|94.23|92.63|0
1633421450000|2021-10-05 08:10:50|94.07|92.47|94.07|92.47|94.07|92.47|94.07|92.47|0
1633421460000|2021-10-05 08:11:00|94.23|92.63|94.54|92.94|94.54|92.94|94.23|92.63|0
1633421470000|2021-10-05 08:11:10|94.38|92.78|94.38|92.78|94.38|92.78|94.38|92.78|0
1633421480000|2021-10-05 08:11:20|94.7|93.1|94.7|93.1|94.7|93.1|94.7|93.1|0
1633421490000|2021-10-05 08:11:30|94.78|93.18|94.93|93.33|95.02|93.42|94.78|93.18|0
1633421500000|2021-10-05 08:11:40|95.02|93.42|95.33|93.73|95.33|93.73|95.02|93.42|0
1633421510000|2021-10-05 08:11:50|95.17|93.57|95.17|93.57|95.33|93.73|95.17|93.57|0
1633421520000|2021-10-05 08:12:00|95.49|93.89|95.49|93.89|95.49|93.89|95.49|93.89|0
1633421530000|2021-10-05 08:12:10|95.65|94.05|95.81|94.21|95.97|94.37|95.65|94.05|0
1633421540000|2021-10-05 08:12:20|95.65|94.05|95.81|94.21|95.81|94.21|95.33|93.73|0
1633421550000|2021-10-05 08:12:30|95.65|94.05|95.49|93.89|95.65|94.05|95.49|93.89|0
1633421560000|2021-10-05 08:12:40|95.33|93.73|95.17|93.57|95.33|93.73|95.01|93.41|0
1633421570000|2021-10-05 08:12:50|95.33|93.73|95.49|93.89|95.49|93.89|95.33|93.73|0
1633421580000|2021-10-05 08:13:00|95.65|94.05|95.97|94.37|95.97|94.37|95.65|94.05|0
1633421590000|2021-10-05 08:13:10|95.81|94.21|95.81|94.21|95.81|94.21|95.65|94.05|0
1633421600000|2021-10-05 08:13:20|95.65|94.05|95.65|94.05|95.65|94.05|95.65|94.05|0
1633421610000|2021-10-05 08:13:30|95.81|94.21|95.97|94.37|96.13|94.53|95.81|94.21|0
1633421620000|2021-10-05 08:13:40|96.29|94.69|96.52|94.92|96.61|95.01|96.29|94.69|0
1633421630000|2021-10-05 08:13:50|96.45|94.85|96.61|95.01|96.61|95.01|96.45|94.85|0
1633421640000|2021-10-05 08:14:00|96.45|94.85|96.45|94.85|96.61|95.01|96.45|94.85|0
1633421650000|2021-10-05 08:14:10|96.44|94.84|96.44|94.84|96.44|94.84|96.44|94.84|0
1633421660000|2021-10-05 08:14:20|96.6|95|97.09|95.49|97.09|95.49|96.6|95|0
1633421670000|2021-10-05 08:14:30|97.25|95.65|97.57|95.97|97.57|95.97|97.25|95.65|0
1633421680000|2021-10-05 08:14:40|97.73|96.13|97.73|96.13|97.89|96.29|97.73|96.13|0
1633421690000|2021-10-05 08:14:50|97.57|95.97|97.73|96.13|97.73|96.13|97.57|95.97|0
1633421700000|2021-10-05 08:15:00|97.81|96.21|97.48|95.88|97.81|96.21|97.08|95.48|0
1633421710000|2021-10-05 08:15:10|97.41|95.81|97.73|96.13|97.73|96.13|97.41|95.81|0
1633421720000|2021-10-05 08:15:20|97.89|96.29|97.57|95.97|97.89|96.29|97.57|95.97|0
1633421730000|2021-10-05 08:15:30|97.35|95.75|97.19|95.59|97.35|95.75|97.03|95.43|0
1633421740000|2021-10-05 08:15:40|97.51|95.91|97.84|96.24|97.84|96.24|97.51|95.91|0
1633421750000|2021-10-05 08:15:50|97.67|96.07|97.67|96.07|97.84|96.24|97.67|96.07|0
1633421760000|2021-10-05 08:16:00|97.84|96.24|97.51|95.91|97.84|96.24|97.35|95.75|0
1633421770000|2021-10-05 08:16:10|97.67|96.07|97.84|96.24|97.84|96.24|97.67|96.07|0
1633421780000|2021-10-05 08:16:20|97.67|96.07|97.84|96.24|97.84|96.24|97.67|96.07|0
1633421790000|2021-10-05 08:16:30|97.83|96.23|97.51|95.91|97.83|96.23|97.51|95.91|0
1633421800000|2021-10-05 08:16:40|97.67|96.07|97.67|96.07|97.67|96.07|97.67|96.07|0
1633421810000|2021-10-05 08:16:50|97.83|96.23|97.83|96.23|97.83|96.23|97.83|96.23|0
1633421820000|2021-10-05 08:17:00|97.35|95.75|97.51|95.91|97.51|95.91|97.35|95.75|0
1633421830000|2021-10-05 08:17:10|97.59|95.99|97.67|96.07|97.67|96.07|97.51|95.91|0
1633421840000|2021-10-05 08:17:20|97.59|95.99|97.67|96.07|97.67|96.07|97.59|95.99|0
1633421850000|2021-10-05 08:17:30|97.51|95.91|97.35|95.75|97.67|96.07|97.35|95.75|0
1633421860000|2021-10-05 08:17:40|97.19|95.59|97.35|95.75|97.35|95.75|97.19|95.59|0
1633421870000|2021-10-05 08:17:50|97.42|95.82|97.51|95.91|97.51|95.91|97.35|95.75|0
1633421880000|2021-10-05 08:18:00|97.35|95.75|97.35|95.75|97.35|95.75|97.35|95.75|0
1633421890000|2021-10-05 08:18:10|97.51|95.91|97.35|95.75|97.51|95.91|97.35|95.75|0
1633421900000|2021-10-05 08:18:20|97.26|95.66|97.35|95.75|97.35|95.75|97.26|95.66|0
1633421910000|2021-10-05 08:18:30|97.51|95.91|97.51|95.91|97.51|95.91|97.35|95.75|0
1633421920000|2021-10-05 08:18:40|97.83|96.23|97.67|96.07|97.83|96.23|97.67|96.07|0
1633421930000|2021-10-05 08:18:50|97.51|95.91|97.51|95.91|97.67|96.07|97.51|95.91|0
1633421940000|2021-10-05 08:19:00|97.58|95.98|97.51|95.91|97.58|95.98|97.51|95.91|0
1633421950000|2021-10-05 08:19:10|97.67|96.07|97.51|95.91|97.67|96.07|97.51|95.91|0
1633421960000|2021-10-05 08:19:20|97.67|96.07|97.18|95.58|97.67|96.07|97.18|95.58|0
1633421970000|2021-10-05 08:19:30|97.34|95.74|97.51|95.91|97.51|95.91|97.18|95.58|0
1633421980000|2021-10-05 08:19:40|97.5|95.9|97.5|95.9|97.58|95.98|97.5|95.9|0
1633421990000|2021-10-05 08:19:50|97.58|95.98|97.5|95.9|97.58|95.98|97.5|95.9|0
1633422000000|2021-10-05 08:20:00|97.58|95.98|98.15|96.55|98.15|96.55|97.58|95.98|0
1633422010000|2021-10-05 08:20:10|98.48|96.88|98.31|96.71|98.48|96.88|98.23|96.63|0
1633422020000|2021-10-05 08:20:20|98.15|96.55|97.99|96.39|98.15|96.55|97.99|96.39|0
1633422030000|2021-10-05 08:20:30|98.15|96.55|97.83|96.23|98.15|96.55|97.83|96.23|0
1633422040000|2021-10-05 08:20:40|97.66|96.06|97.66|96.06|97.83|96.23|97.66|96.06|0
1633422050000|2021-10-05 08:20:50|97.5|95.9|97.34|95.74|97.5|95.9|97.34|95.74|0
1633422060000|2021-10-05 08:21:00|97.5|95.9|97.34|95.74|97.5|95.9|97.34|95.74|0
1633422070000|2021-10-05 08:21:10|97.18|95.58|97.34|95.74|97.34|95.74|97.18|95.58|0
1633422080000|2021-10-05 08:21:20|97.26|95.66|97.02|95.42|97.26|95.66|97.02|95.42|0
1633422090000|2021-10-05 08:21:30|96.86|95.26|96.93|95.33|96.93|95.33|96.86|95.26|0
1633422100000|2021-10-05 08:21:40|96.86|95.26|96.85|95.25|96.86|95.26|96.77|95.17|0
1633422110000|2021-10-05 08:21:50|97.02|95.42|96.93|95.33|97.02|95.42|96.93|95.33|0
1633422120000|2021-10-05 08:22:00|96.85|95.25|96.69|95.09|96.85|95.25|96.69|95.09|0
1633422130000|2021-10-05 08:22:10|96.61|95.01|96.53|94.93|96.61|95.01|96.53|94.93|0
1633422140000|2021-10-05 08:22:20|96.37|94.77|96.69|95.09|96.69|95.09|96.37|94.77|0
1633422150000|2021-10-05 08:22:30|96.53|94.93|96.61|95.01|96.69|95.09|96.53|94.93|0
1633422160000|2021-10-05 08:22:40|96.69|95.09|96.69|95.09|96.69|95.09|96.53|94.93|0
1633422170000|2021-10-05 08:22:50|96.53|94.93|96.53|94.93|96.53|94.93|96.53|94.93|0
1633422180000|2021-10-05 08:23:00|96.77|95.17|96.69|95.09|96.77|95.17|96.69|95.09|0
1633422190000|2021-10-05 08:23:10|96.53|94.93|96.61|95.01|96.61|95.01|96.53|94.93|0
1633422200000|2021-10-05 08:23:20|96.53|94.93|96.45|94.85|96.53|94.93|96.45|94.85|0
1633422210000|2021-10-05 08:23:30|96.53|94.93|96.37|94.77|96.53|94.93|96.37|94.77|0
1633422220000|2021-10-05 08:23:40|96.21|94.61|96.37|94.77|96.37|94.77|96.21|94.61|0
1633422230000|2021-10-05 08:23:50|96.69|95.09|96.69|95.09|96.69|95.09|96.69|95.09|0
1633422240000|2021-10-05 08:24:00|96.77|95.17|96.53|94.93|96.85|95.25|96.53|94.93|0
1633422250000|2021-10-05 08:24:10|96.69|95.09|96.85|95.25|97.17|95.57|96.69|95.09|0
1633422260000|2021-10-05 08:24:20|96.93|95.33|96.85|95.25|96.93|95.33|96.85|95.25|0
1633422280000|2021-10-05 08:24:40|96.69|95.09|96.69|95.09|96.69|95.09|96.69|95.09|0
1633422290000|2021-10-05 08:24:50|96.76|95.16|97.01|95.41|97.01|95.41|96.76|95.16|0
1633422300000|2021-10-05 08:25:00|96.76|95.16|96.93|95.33|96.93|95.33|96.76|95.16|0
1633422310000|2021-10-05 08:25:10|96.85|95.25|96.85|95.25|96.85|95.25|96.69|95.09|0
1633422320000|2021-10-05 08:25:20|96.92|95.32|96.85|95.25|96.92|95.32|96.85|95.25|0
1633422330000|2021-10-05 08:25:30|96.53|94.93|96.53|94.93|96.53|94.93|96.53|94.93|0
1633422340000|2021-10-05 08:25:40|96.36|94.76|96.36|94.76|96.36|94.76|96.36|94.76|0
1633422350000|2021-10-05 08:25:50|96.2|94.6|96.2|94.6|96.2|94.6|96.2|94.6|0
1633422360000|2021-10-05 08:26:00|96.12|94.52|95.72|94.12|96.12|94.52|95.72|94.12|0
1633422370000|2021-10-05 08:26:10|95.56|93.96|95.72|94.12|95.72|94.12|95.56|93.96|0
1633422380000|2021-10-05 08:26:20|95.88|94.28|95.88|94.28|95.88|94.28|95.8|94.2|0
1633422390000|2021-10-05 08:26:30|95.72|94.12|95.72|94.12|95.72|94.12|95.72|94.12|0
1633422400000|2021-10-05 08:26:40|95.8|94.2|95.56|93.96|95.88|94.28|95.56|93.96|0
1633422410000|2021-10-05 08:26:50|95.72|94.12|95.88|94.28|95.88|94.28|95.72|94.12|0
1633422430000|2021-10-05 08:27:10|96.04|94.44|96.2|94.6|96.2|94.6|96.04|94.44|0
1633422440000|2021-10-05 08:27:20|96.36|94.76|96.04|94.44|96.36|94.76|96.04|94.44|0
1633422450000|2021-10-05 08:27:30|96.2|94.6|96.04|94.44|96.2|94.6|96.04|94.44|0
1633422460000|2021-10-05 08:27:40|96.2|94.6|96.04|94.44|96.2|94.6|96.04|94.44|0
1633422470000|2021-10-05 08:27:50|95.96|94.36|96.04|94.44|96.04|94.44|95.96|94.36|0
1633422480000|2021-10-05 08:28:00|96.2|94.6|96.36|94.76|96.36|94.76|96.2|94.6|0
1633422490000|2021-10-05 08:28:10|96.52|94.92|96.52|94.92|96.52|94.92|96.52|94.92|0
1633422500000|2021-10-05 08:28:20|96.36|94.76|96.36|94.76|96.44|94.84|96.36|94.76|0
1633422510000|2021-10-05 08:28:30|96.44|94.84|96.36|94.76|96.44|94.84|96.36|94.76|0
1633422520000|2021-10-05 08:28:40|96.52|94.92|96.52|94.92|96.52|94.92|96.36|94.76|0
1633422540000|2021-10-05 08:29:00|96.68|95.08|96.84|95.24|96.84|95.24|96.68|95.08|0
1633422550000|2021-10-05 08:29:10|97|95.4|97.32|95.72|97.32|95.72|97|95.4|0
1633422560000|2021-10-05 08:29:20|97.16|95.56|97.16|95.56|97.16|95.56|97|95.4|0
1633422570000|2021-10-05 08:29:30|97.32|95.72|97.16|95.56|97.32|95.72|97.16|95.56|0
1633422580000|2021-10-05 08:29:40|97.32|95.72|97.81|96.21|97.81|96.21|97.32|95.72|0
1633422590000|2021-10-05 08:29:50|97.97|96.37|98.13|96.53|98.13|96.53|97.97|96.37|0
1633422600000|2021-10-05 08:30:00|98.05|96.45|97.97|96.37|98.05|96.45|97.81|96.21|0
1633422610000|2021-10-05 08:30:10|98.13|96.53|98.05|96.45|98.13|96.53|97.97|96.37|0
1633422620000|2021-10-05 08:30:20|97.97|96.37|97.97|96.37|98.13|96.53|97.97|96.37|0
1633422630000|2021-10-05 08:30:30|98.13|96.53|98.62|97.02|98.62|97.02|98.13|96.53|0
1633422640000|2021-10-05 08:30:40|98.78|97.18|98.86|97.26|98.94|97.34|98.78|97.18|0
1633422650000|2021-10-05 08:30:50|98.78|97.18|98.62|97.02|98.94|97.34|98.62|97.02|0
1633422660000|2021-10-05 08:31:00|98.78|97.18|98.78|97.18|98.78|97.18|98.62|97.02|0
1633422670000|2021-10-05 08:31:10|98.62|97.02|98.69|97.09|98.78|97.18|98.62|97.02|0
1633422680000|2021-10-05 08:31:20|98.62|97.02|98.62|97.02|98.62|97.02|98.62|97.02|0
1633422690000|2021-10-05 08:31:30|98.78|97.18|98.78|97.18|98.78|97.18|98.78|97.18|0
1633422700000|2021-10-05 08:31:40|98.62|97.02|98.62|97.02|98.78|97.18|98.45|96.85|0
1633422710000|2021-10-05 08:31:50|98.45|96.85|98.62|97.02|98.78|97.18|98.45|96.85|0
1633422720000|2021-10-05 08:32:00|98.45|96.85|98.78|97.18|98.78|97.18|98.29|96.69|0
1633422730000|2021-10-05 08:32:10|98.94|97.34|98.94|97.34|98.94|97.34|98.78|97.18|0
1633422740000|2021-10-05 08:32:20|98.78|97.18|98.94|97.34|98.94|97.34|98.78|97.18|0
1633422760000|2021-10-05 08:32:40|98.78|97.18|98.78|97.18|98.78|97.18|98.78|97.18|0
1633422770000|2021-10-05 08:32:50|98.85|97.25|98.94|97.34|98.94|97.34|98.85|97.25|0
1633422780000|2021-10-05 08:33:00|98.78|97.18|98.94|97.34|98.94|97.34|98.78|97.18|0
1633422790000|2021-10-05 08:33:10|98.78|97.18|98.78|97.18|98.78|97.18|98.78|97.18|0
1633422800000|2021-10-05 08:33:20|98.61|97.01|98.78|97.18|98.78|97.18|98.61|97.01|0
1633422810000|2021-10-05 08:33:30|98.61|97.01|98.61|97.01|98.61|97.01|98.61|97.01|0
1633422830000|2021-10-05 08:33:50|98.45|96.85|98.29|96.69|98.45|96.85|98.29|96.69|0
1633422840000|2021-10-05 08:34:00|98.36|96.76|98.29|96.69|98.45|96.85|98.29|96.69|0
1633422850000|2021-10-05 08:34:10|98.45|96.85|98.61|97.01|98.61|97.01|98.45|96.85|0
1633422860000|2021-10-05 08:34:20|98.77|97.17|98.85|97.25|98.85|97.25|98.77|97.17|0
1633422870000|2021-10-05 08:34:30|98.94|97.34|98.85|97.25|98.94|97.34|98.85|97.25|0
1633422880000|2021-10-05 08:34:40|98.77|97.17|98.61|97.01|98.77|97.17|98.61|97.01|0
1633422890000|2021-10-05 08:34:50|98.77|97.17|98.93|97.33|98.94|97.34|98.77|97.17|0
1633422900000|2021-10-05 08:35:00|98.77|97.17|98.93|97.33|98.93|97.33|98.77|97.17|0
1633422910000|2021-10-05 08:35:10|98.77|97.17|98.93|97.33|98.93|97.33|98.77|97.17|0
1633422920000|2021-10-05 08:35:20|98.77|97.17|98.77|97.17|98.77|97.17|98.77|97.17|0
1633422930000|2021-10-05 08:35:30|98.93|97.33|98.93|97.33|98.93|97.33|98.77|97.17|0
1633422960000|2021-10-05 08:36:00|98.77|97.17|98.77|97.17|98.77|97.17|98.77|97.17|0
1633422970000|2021-10-05 08:36:10|98.93|97.33|99.75|98.15|99.75|98.15|98.93|97.33|0
1633422980000|2021-10-05 08:36:20|99.91|98.31|100.08|98.48|100.08|98.48|99.91|98.31|0
1633422990000|2021-10-05 08:36:30|100.24|98.64|100.08|98.48|100.24|98.64|100.08|98.48|0
1633423000000|2021-10-05 08:36:40|100.24|98.64|100.08|98.48|100.24|98.64|99.91|98.31|0
1633423010000|2021-10-05 08:36:50|99.91|98.31|100.08|98.48|100.08|98.48|99.91|98.31|0
1633423020000|2021-10-05 08:37:00|99.91|98.31|99.91|98.31|99.91|98.31|99.91|98.31|0
1633423030000|2021-10-05 08:37:10|100.07|98.47|99.91|98.31|100.07|98.47|99.91|98.31|0
1633423040000|2021-10-05 08:37:20|100.24|98.64|100.07|98.47|100.24|98.64|100.07|98.47|0
1633423050000|2021-10-05 08:37:30|99.91|98.31|99.91|98.31|99.91|98.31|99.91|98.31|0
1633423060000|2021-10-05 08:37:40|100.07|98.47|100.07|98.47|100.07|98.47|99.91|98.31|0
1633423070000|2021-10-05 08:37:50|99.99|98.39|99.99|98.39|100.07|98.47|99.99|98.39|0
1633423080000|2021-10-05 08:38:00|99.91|98.31|99.58|97.98|99.91|98.31|99.58|97.98|0
1633423090000|2021-10-05 08:38:10|99.42|97.82|99.25|97.65|99.42|97.82|99.25|97.65|0
1633423100000|2021-10-05 08:38:20|99.09|97.49|98.5|96.9|99.17|97.57|98.5|96.9|0
1633423110000|2021-10-05 08:38:30|98.34|96.74|97.64|96.04|98.34|96.74|97.64|96.04|0
1633423120000|2021-10-05 08:38:40|97.8|96.2|97.64|96.04|97.8|96.2|97.64|96.04|0
1633423130000|2021-10-05 08:38:50|97.48|95.88|97.48|95.88|97.48|95.88|97.48|95.88|0
1633423140000|2021-10-05 08:39:00|97.31|95.71|97.48|95.88|97.48|95.88|97.31|95.71|0
1633423160000|2021-10-05 08:39:20|97.64|96.04|97.48|95.88|97.64|96.04|97.48|95.88|0
1633423170000|2021-10-05 08:39:30|97.64|96.04|97.8|96.2|97.8|96.2|97.64|96.04|0
1633423180000|2021-10-05 08:39:40|97.96|96.36|97.96|96.36|97.96|96.36|97.8|96.2|0
1633423200000|2021-10-05 08:40:00|97.8|96.2|97.64|96.04|97.8|96.2|97.64|96.04|0
1633423210000|2021-10-05 08:40:10|97.8|96.2|97.8|96.2|97.8|96.2|97.8|96.2|0
1633423220000|2021-10-05 08:40:20|97.64|96.04|97.47|95.87|97.64|96.04|97.47|95.87|0
1633423230000|2021-10-05 08:40:30|97.31|95.71|97.06|95.46|97.31|95.71|97.06|95.46|0
1633423240000|2021-10-05 08:40:40|96.98|95.38|96.74|95.14|96.98|95.38|96.74|95.14|0
1633423250000|2021-10-05 08:40:50|96.82|95.22|96.66|95.06|96.82|95.22|96.66|95.06|0
1633423260000|2021-10-05 08:41:00|96.5|94.9|96.17|94.57|96.5|94.9|96.17|94.57|0
1633423270000|2021-10-05 08:41:10|96.33|94.73|96.5|94.9|96.5|94.9|96.33|94.73|0
1633423280000|2021-10-05 08:41:20|96.33|94.73|96.33|94.73|96.33|94.73|96.33|94.73|0
1633423290000|2021-10-05 08:41:30|96.5|94.9|96.33|94.73|96.5|94.9|96.33|94.73|0
1633423300000|2021-10-05 08:41:40|96.5|94.9|96.33|94.73|96.5|94.9|96.33|94.73|0
1633423310000|2021-10-05 08:41:50|96.17|94.57|96.01|94.41|96.17|94.57|96.01|94.41|0
1633423320000|2021-10-05 08:42:00|96.17|94.57|96.57|94.97|96.57|94.97|95.85|94.25|0
1633423330000|2021-10-05 08:42:10|96.49|94.89|96.57|94.97|96.57|94.97|96.49|94.89|0
1633423340000|2021-10-05 08:42:20|96.66|95.06|96.66|95.06|96.66|95.06|96.66|95.06|0
1633423350000|2021-10-05 08:42:30|96.49|94.89|96.49|94.89|96.49|94.89|96.49|94.89|0
1633423360000|2021-10-05 08:42:40|96.57|94.97|96.49|94.89|96.57|94.97|96.49|94.89|0
1633423370000|2021-10-05 08:42:50|96.66|95.06|96.66|95.06|96.66|95.06|96.66|95.06|0
1633423380000|2021-10-05 08:43:00|96.49|94.89|96.66|95.06|96.66|95.06|96.49|94.89|0
1633423390000|2021-10-05 08:43:10|96.65|95.05|96.57|94.97|96.65|95.05|96.57|94.97|0
1633423400000|2021-10-05 08:43:20|96.65|95.05|96.82|95.22|96.82|95.22|96.65|95.05|0
1633423420000|2021-10-05 08:43:40|96.65|95.05|96.65|95.05|96.65|95.05|96.49|94.89|0
1633423430000|2021-10-05 08:43:50|96.82|95.22|96.82|95.22|96.82|95.22|96.82|95.22|0
1633423440000|2021-10-05 08:44:00|96.98|95.38|96.98|95.38|96.98|95.38|96.98|95.38|0
1633423460000|2021-10-05 08:44:20|96.81|95.21|96.81|95.21|96.81|95.21|96.81|95.21|0
1633423470000|2021-10-05 08:44:30|96.98|95.38|96.81|95.21|96.98|95.38|96.81|95.21|0
1633423480000|2021-10-05 08:44:40|96.89|95.29|96.81|95.21|96.89|95.29|96.81|95.21|0
1633423510000|2021-10-05 08:45:10|96.98|95.38|96.98|95.38|96.98|95.38|96.98|95.38|0
1633423520000|2021-10-05 08:45:20|96.81|95.21|96.81|95.21|96.81|95.21|96.81|95.21|0
1633423530000|2021-10-05 08:45:30|96.97|95.37|96.81|95.21|96.97|95.37|96.81|95.21|0
1633423540000|2021-10-05 08:45:40|96.65|95.05|96.65|95.05|96.65|95.05|96.65|95.05|0
1633423550000|2021-10-05 08:45:50|96.49|94.89|96.65|95.05|96.65|95.05|96.49|94.89|0
1633423560000|2021-10-05 08:46:00|96.81|95.21|96.65|95.05|96.81|95.21|96.65|95.05|0
1633423570000|2021-10-05 08:46:10|96.56|94.96|96.65|95.05|96.65|95.05|96.56|94.96|0
1633423580000|2021-10-05 08:46:20|96.49|94.89|96.49|94.89|96.49|94.89|96.49|94.89|0
1633423600000|2021-10-05 08:46:40|96.32|94.72|96.49|94.89|96.49|94.89|96.32|94.72|0
1633423620000|2021-10-05 08:47:00|96.48|94.88|96.48|94.88|96.48|94.88|96.48|94.88|0
1633423640000|2021-10-05 08:47:20|96.65|95.05|96.81|95.21|96.81|95.21|96.65|95.05|0
1633423680000|2021-10-05 08:48:00|96.65|95.05|96.65|95.05|96.65|95.05|96.65|95.05|0
1633423690000|2021-10-05 08:48:10|96.64|95.04|96.64|95.04|96.64|95.04|96.64|95.04|0
1633423700000|2021-10-05 08:48:20|96.81|95.21|96.48|94.88|96.81|95.21|96.48|94.88|0
1633423710000|2021-10-05 08:48:30|96.56|94.96|96.64|95.04|96.64|95.04|96.56|94.96|0
1633423720000|2021-10-05 08:48:40|96.81|95.21|96.81|95.21|96.81|95.21|96.81|95.21|0
1633423730000|2021-10-05 08:48:50|96.64|95.04|96.64|95.04|96.64|95.04|96.64|95.04|0
1633423750000|2021-10-05 08:49:10|96.97|95.37|96.72|95.12|96.97|95.37|96.64|95.04|0
1633423760000|2021-10-05 08:49:20|96.64|95.04|96.64|95.04|96.64|95.04|96.48|94.88|0
1633423770000|2021-10-05 08:49:30|96.72|95.12|96.64|95.04|96.72|95.12|96.64|95.04|0
1633423780000|2021-10-05 08:49:40|96.8|95.2|96.8|95.2|96.8|95.2|96.72|95.12|0
1633423790000|2021-10-05 08:49:50|96.72|95.12|96.64|95.04|96.72|95.12|96.64|95.04|0
1633423800000|2021-10-05 08:50:00|96.48|94.88|96.48|94.88|96.48|94.88|96.48|94.88|0
1633423810000|2021-10-05 08:50:10|96.64|95.04|96.97|95.37|96.97|95.37|96.64|95.04|0
1633423820000|2021-10-05 08:50:20|97.29|95.69|97.13|95.53|97.29|95.69|97.13|95.53|0
1633423830000|2021-10-05 08:50:30|97.29|95.69|97.45|95.85|97.45|95.85|97.29|95.69|0
1633423840000|2021-10-05 08:50:40|97.62|96.02|97.62|96.02|97.62|96.02|97.53|95.93|0
1633423850000|2021-10-05 08:50:50|97.45|95.85|97.29|95.69|97.45|95.85|97.13|95.53|0
1633423860000|2021-10-05 08:51:00|97.45|95.85|97.61|96.01|97.61|96.01|97.45|95.85|0
1633423870000|2021-10-05 08:51:10|97.78|96.18|97.78|96.18|97.78|96.18|97.78|96.18|0
1633423880000|2021-10-05 08:51:20|97.94|96.34|97.94|96.34|97.94|96.34|97.94|96.34|0
1633423890000|2021-10-05 08:51:30|98.1|96.5|98.27|96.67|98.43|96.83|98.1|96.5|0
1633423900000|2021-10-05 08:51:40|98.1|96.5|98.27|96.67|98.27|96.67|98.1|96.5|0
1633423910000|2021-10-05 08:51:50|98.43|96.83|98.59|96.99|98.59|96.99|98.43|96.83|0
1633423920000|2021-10-05 08:52:00|98.76|97.16|98.76|97.16|98.76|97.16|98.76|97.16|0
1633423930000|2021-10-05 08:52:10|98.59|96.99|98.59|96.99|98.59|96.99|98.59|96.99|0
1633423940000|2021-10-05 08:52:20|98.43|96.83|98.43|96.83|98.43|96.83|98.43|96.83|0
1633423950000|2021-10-05 08:52:30|98.27|96.67|98.43|96.83|98.43|96.83|98.27|96.67|0
1633423960000|2021-10-05 08:52:40|98.51|96.91|98.43|96.83|98.51|96.91|98.43|96.83|0
1633423980000|2021-10-05 08:53:00|98.59|96.99|98.67|97.07|98.76|97.16|98.59|96.99|0
1633423990000|2021-10-05 08:53:10|98.59|96.99|98.92|97.32|98.92|97.32|98.59|96.99|0
1633424010000|2021-10-05 08:53:30|99.25|97.65|99.25|97.65|99.41|97.81|99.25|97.65|0
1633424030000|2021-10-05 08:53:50|99.41|97.81|99.25|97.65|99.41|97.81|99.25|97.65|0
1633424040000|2021-10-05 08:54:00|99.16|97.56|99.25|97.65|99.25|97.65|99.16|97.56|0
1633424050000|2021-10-05 08:54:10|98.75|97.15|98.59|96.99|98.75|97.15|98.59|96.99|0
1633424070000|2021-10-05 08:54:30|98.67|97.07|98.42|96.82|98.67|97.07|98.42|96.82|0
1633424080000|2021-10-05 08:54:40|98.26|96.66|98.42|96.82|98.42|96.82|98.1|96.5|0
1633424090000|2021-10-05 08:54:50|98.5|96.9|98.42|96.82|98.5|96.9|98.42|96.82|0
1633424100000|2021-10-05 08:55:00|98.59|96.99|98.92|97.32|98.92|97.32|98.59|96.99|0
1633424110000|2021-10-05 08:55:10|99.08|97.48|99.24|97.64|99.24|97.64|99.08|97.48|0
1633424140000|2021-10-05 08:55:40|99.08|97.48|98.91|97.31|99.08|97.48|98.91|97.31|0
1633424150000|2021-10-05 08:55:50|98.75|97.15|98.75|97.15|98.91|97.31|98.75|97.15|0
1633424160000|2021-10-05 08:56:00|98.66|97.06|98.66|97.06|98.66|97.06|98.66|97.06|0
1633424170000|2021-10-05 08:56:10|98.91|97.31|98.91|97.31|98.91|97.31|98.75|97.15|0
1633424180000|2021-10-05 08:56:20|99.08|97.48|98.58|96.98|99.08|97.48|98.58|96.98|0
1633424190000|2021-10-05 08:56:30|98.75|97.15|98.91|97.31|98.91|97.31|98.75|97.15|0
1633424200000|2021-10-05 08:56:40|98.75|97.15|98.91|97.31|98.91|97.31|98.75|97.15|0
1633424210000|2021-10-05 08:56:50|99.08|97.48|99.08|97.48|99.08|97.48|99.08|97.48|0
1633424220000|2021-10-05 08:57:00|98.91|97.31|98.91|97.31|98.91|97.31|98.91|97.31|0
1633424230000|2021-10-05 08:57:10|99.08|97.48|98.91|97.31|99.08|97.48|98.91|97.31|0
1633424240000|2021-10-05 08:57:20|98.99|97.39|99.08|97.48|99.08|97.48|98.99|97.39|0
1633424250000|2021-10-05 08:57:30|99.07|97.47|99.07|97.47|99.07|97.47|99.07|97.47|0
1633424280000|2021-10-05 08:58:00|99.24|97.64|99.24|97.64|99.24|97.64|99.24|97.64|0
1633424290000|2021-10-05 08:58:10|99.07|97.47|99.07|97.47|99.24|97.64|99.07|97.47|0
1633424300000|2021-10-05 08:58:20|99.24|97.64|99.24|97.64|99.24|97.64|99.24|97.64|0
1633424310000|2021-10-05 08:58:30|99.4|97.8|99.4|97.8|99.57|97.97|99.4|97.8|0
1633424330000|2021-10-05 08:58:50|99.24|97.64|99.24|97.64|99.24|97.64|99.24|97.64|0
1633424340000|2021-10-05 08:59:00|99.4|97.8|99.24|97.64|99.4|97.8|99.24|97.64|0
1633424350000|2021-10-05 08:59:10|99.4|97.8|99.4|97.8|99.4|97.8|99.4|97.8|0
1633424380000|2021-10-05 08:59:40|99.56|97.96|99.4|97.8|99.56|97.96|99.4|97.8|0
1633424390000|2021-10-05 08:59:50|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633424430000|2021-10-05 09:00:30|99.4|97.8|99.4|97.8|99.4|97.8|99.4|97.8|0
1633424450000|2021-10-05 09:00:50|99.23|97.63|99.4|97.8|99.4|97.8|99.23|97.63|0
1633424460000|2021-10-05 09:01:00|99.23|97.63|99.23|97.63|99.23|97.63|99.23|97.63|0
1633424470000|2021-10-05 09:01:10|99.4|97.8|99.56|97.96|99.56|97.96|99.4|97.8|0
1633424480000|2021-10-05 09:01:20|99.4|97.8|99.56|97.96|99.56|97.96|99.4|97.8|0
1633424490000|2021-10-05 09:01:30|99.4|97.8|99.4|97.8|99.4|97.8|99.4|97.8|0
1633424500000|2021-10-05 09:01:40|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633424510000|2021-10-05 09:01:50|99.4|97.8|99.4|97.8|99.4|97.8|99.4|97.8|0
1633424520000|2021-10-05 09:02:00|99.39|97.79|99.39|97.79|99.39|97.79|99.39|97.79|0
1633424540000|2021-10-05 09:02:20|99.23|97.63|99.39|97.79|99.39|97.79|99.23|97.63|0
1633424560000|2021-10-05 09:02:40|99.23|97.63|99.23|97.63|99.23|97.63|99.23|97.63|0
1633424570000|2021-10-05 09:02:50|99.39|97.79|99.39|97.79|99.39|97.79|99.39|97.79|0
1633424580000|2021-10-05 09:03:00|99.56|97.96|99.39|97.79|99.56|97.96|99.39|97.79|0
1633424600000|2021-10-05 09:03:20|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633424620000|2021-10-05 09:03:40|101.05|99.45|101.04|99.44|101.05|99.45|100.88|99.28|0
1633424630000|2021-10-05 09:03:50|101.38|99.78|101.54|99.94|101.54|99.94|101.38|99.78|0
1633424640000|2021-10-05 09:04:00|101.38|99.78|101.71|100.11|101.71|100.11|101.38|99.78|0
1633424650000|2021-10-05 09:04:10|101.54|99.94|102.04|100.44|102.04|100.44|101.54|99.94|0
1633424660000|2021-10-05 09:04:20|101.88|100.28|101.88|100.28|101.88|100.28|101.88|100.28|0
1633424670000|2021-10-05 09:04:30|101.71|100.11|101.38|99.78|101.71|100.11|101.38|99.78|0
1633424680000|2021-10-05 09:04:40|101.04|99.44|101.04|99.44|101.21|99.61|101.04|99.44|0
1633424690000|2021-10-05 09:04:50|100.88|99.28|101.04|99.44|101.04|99.44|100.88|99.28|0
1633424700000|2021-10-05 09:05:00|101.21|99.61|101.62|100.02|101.71|100.11|101.21|99.61|0
1633424710000|2021-10-05 09:05:10|101.71|100.11|101.37|99.77|101.71|100.11|101.37|99.77|0
1633424720000|2021-10-05 09:05:20|101.21|99.61|101.04|99.44|101.21|99.61|101.04|99.44|0
1633424730000|2021-10-05 09:05:30|101.21|99.61|101.71|100.11|101.71|100.11|101.21|99.61|0
1633424740000|2021-10-05 09:05:40|101.37|99.77|101.37|99.77|101.37|99.77|101.21|99.61|0
1633424750000|2021-10-05 09:05:50|101.21|99.61|101.04|99.44|101.21|99.61|101.04|99.44|0
1633424770000|2021-10-05 09:06:10|101.21|99.61|101.21|99.61|101.21|99.61|101.21|99.61|0
1633424780000|2021-10-05 09:06:20|101.37|99.77|101.37|99.77|101.37|99.77|101.21|99.61|0
1633424790000|2021-10-05 09:06:30|101.54|99.94|101.54|99.94|101.54|99.94|101.54|99.94|0
1633424800000|2021-10-05 09:06:40|101.37|99.77|101.37|99.77|101.45|99.85|101.37|99.77|0
1633424820000|2021-10-05 09:07:00|101.54|99.94|101.87|100.27|101.87|100.27|101.54|99.94|0
1633424830000|2021-10-05 09:07:10|102.04|100.44|102.04|100.44|102.04|100.44|102.04|100.44|0
1633424840000|2021-10-05 09:07:20|101.87|100.27|101.7|100.1|101.87|100.27|101.7|100.1|0
1633424850000|2021-10-05 09:07:30|101.87|100.27|101.7|100.1|101.87|100.27|101.7|100.1|0
1633424860000|2021-10-05 09:07:40|101.78|100.18|101.87|100.27|101.87|100.27|101.78|100.18|0
1633424880000|2021-10-05 09:08:00|102.04|100.44|102.04|100.44|102.04|100.44|101.87|100.27|0
1633424890000|2021-10-05 09:08:10|101.87|100.27|101.95|100.35|101.95|100.35|101.87|100.27|0
1633424900000|2021-10-05 09:08:20|102.03|100.43|101.87|100.27|102.2|100.6|101.87|100.27|0
1633424910000|2021-10-05 09:08:30|101.7|100.1|101.7|100.1|101.7|100.1|101.7|100.1|0
1633424920000|2021-10-05 09:08:40|101.61|100.01|101.2|99.6|101.61|100.01|101.2|99.6|0
1633424930000|2021-10-05 09:08:50|101.37|99.77|101.37|99.77|101.37|99.77|101.37|99.77|0
1633424950000|2021-10-05 09:09:10|101.53|99.93|101.45|99.85|101.53|99.93|101.37|99.77|0
1633424960000|2021-10-05 09:09:20|101.37|99.77|101.45|99.85|101.53|99.93|101.37|99.77|0
1633424970000|2021-10-05 09:09:30|101.53|99.93|101.2|99.6|101.53|99.93|101.2|99.6|0
1633424980000|2021-10-05 09:09:40|101.37|99.77|101.37|99.77|101.37|99.77|101.37|99.77|0
1633425000000|2021-10-05 09:10:00|101.36|99.76|101.36|99.76|101.53|99.93|101.36|99.76|0
1633425010000|2021-10-05 09:10:10|101.44|99.84|101.36|99.76|101.44|99.84|101.36|99.76|0
1633425030000|2021-10-05 09:10:30|101.53|99.93|101.44|99.84|101.53|99.93|101.36|99.76|0
1633425040000|2021-10-05 09:10:40|101.36|99.76|101.53|99.93|101.53|99.93|101.36|99.76|0
1633425050000|2021-10-05 09:10:50|101.36|99.76|101.53|99.93|101.53|99.93|101.36|99.76|0
1633425060000|2021-10-05 09:11:00|101.7|100.1|101.7|100.1|101.7|100.1|101.7|100.1|0
1633425070000|2021-10-05 09:11:10|101.78|100.18|101.53|99.93|101.78|100.18|101.53|99.93|0
1633425080000|2021-10-05 09:11:20|101.36|99.76|101.36|99.76|101.53|99.93|101.36|99.76|0
1633425090000|2021-10-05 09:11:30|101.53|99.93|101.53|99.93|101.53|99.93|101.53|99.93|0
1633425100000|2021-10-05 09:11:40|101.61|100.01|101.69|100.09|101.69|100.09|101.61|100.01|0
1633425120000|2021-10-05 09:12:00|101.77|100.17|101.69|100.09|101.86|100.26|101.69|100.09|0
1633425130000|2021-10-05 09:12:10|101.86|100.26|102.03|100.43|102.03|100.43|101.86|100.26|0
1633425140000|2021-10-05 09:12:20|101.94|100.34|102.03|100.43|102.03|100.43|101.94|100.34|0
1633425150000|2021-10-05 09:12:30|102.19|100.59|101.86|100.26|102.19|100.59|101.86|100.26|0
1633425160000|2021-10-05 09:12:40|102.03|100.43|102.03|100.43|102.03|100.43|102.03|100.43|0
1633425180000|2021-10-05 09:13:00|102.19|100.59|102.19|100.59|102.19|100.59|102.19|100.59|0
1633425200000|2021-10-05 09:13:20|102.02|100.42|102.02|100.42|102.02|100.42|102.02|100.42|0
1633425210000|2021-10-05 09:13:30|102.19|100.59|102.02|100.42|102.19|100.59|102.02|100.42|0
1633425220000|2021-10-05 09:13:40|101.86|100.26|102.02|100.42|102.02|100.42|101.86|100.26|0
1633425230000|2021-10-05 09:13:50|101.86|100.26|101.86|100.26|101.86|100.26|101.86|100.26|0
1633425240000|2021-10-05 09:14:00|102.02|100.42|101.86|100.26|102.02|100.42|101.86|100.26|0
1633425260000|2021-10-05 09:14:20|102.02|100.42|102.02|100.42|102.02|100.42|102.02|100.42|0
1633425270000|2021-10-05 09:14:30|101.86|100.26|101.86|100.26|101.86|100.26|101.86|100.26|0
1633425280000|2021-10-05 09:14:40|101.94|100.34|101.94|100.34|101.94|100.34|101.94|100.34|0
1633425290000|2021-10-05 09:14:50|101.86|100.26|101.85|100.25|101.86|100.26|101.85|100.25|0
1633425300000|2021-10-05 09:15:00|102.02|100.42|102.02|100.42|102.02|100.42|102.02|100.42|0
1633425310000|2021-10-05 09:15:10|101.85|100.25|101.85|100.25|101.85|100.25|101.85|100.25|0
1633425320000|2021-10-05 09:15:20|102.02|100.42|101.85|100.25|102.02|100.42|101.85|100.25|0
1633425330000|2021-10-05 09:15:30|102.02|100.42|101.85|100.25|102.02|100.42|101.85|100.25|0
1633425340000|2021-10-05 09:15:40|101.93|100.33|101.85|100.25|102.02|100.42|101.85|100.25|0
1633425360000|2021-10-05 09:16:00|101.69|100.09|101.52|99.92|101.69|100.09|101.52|99.92|0
1633425380000|2021-10-05 09:16:20|101.35|99.75|101.35|99.75|101.35|99.75|101.35|99.75|0
1633425390000|2021-10-05 09:16:30|101.19|99.59|101.19|99.59|101.35|99.75|101.19|99.59|0
1633425400000|2021-10-05 09:16:40|101.35|99.75|101.52|99.92|101.52|99.92|101.35|99.75|0
1633425410000|2021-10-05 09:16:50|101.35|99.75|101.43|99.83|101.43|99.83|101.35|99.75|0
1633425420000|2021-10-05 09:17:00|101.35|99.75|101.52|99.92|101.52|99.92|101.35|99.75|0
1633425430000|2021-10-05 09:17:10|101.35|99.75|101.52|99.92|101.52|99.92|101.35|99.75|0
1633425440000|2021-10-05 09:17:20|101.35|99.75|101.52|99.92|101.52|99.92|101.35|99.75|0
1633425450000|2021-10-05 09:17:30|101.35|99.75|101.35|99.75|101.35|99.75|101.35|99.75|0
1633425480000|2021-10-05 09:18:00|101.52|99.92|101.35|99.75|101.52|99.92|101.35|99.75|0
1633425490000|2021-10-05 09:18:10|101.18|99.58|101.18|99.58|101.18|99.58|101.18|99.58|0
1633425510000|2021-10-05 09:18:30|101.35|99.75|101.35|99.75|101.35|99.75|101.35|99.75|0
1633425520000|2021-10-05 09:18:40|101.43|99.83|101.51|99.91|101.51|99.91|101.43|99.83|0
1633425530000|2021-10-05 09:18:50|101.35|99.75|101.35|99.75|101.51|99.91|101.35|99.75|0
1633425540000|2021-10-05 09:19:00|101.51|99.91|101.35|99.75|101.51|99.91|101.35|99.75|0
1633425550000|2021-10-05 09:19:10|101.18|99.58|101.01|99.41|101.18|99.58|101.01|99.41|0
1633425560000|2021-10-05 09:19:20|101.18|99.58|101.51|99.91|101.51|99.91|101.18|99.58|0
1633425580000|2021-10-05 09:19:40|101.35|99.75|101.85|100.25|101.85|100.25|101.35|99.75|0
1633425600000|2021-10-05 09:20:00|101.84|100.24|101.84|100.24|101.84|100.24|101.84|100.24|0
1633425610000|2021-10-05 09:20:10|102.01|100.41|102.18|100.58|102.18|100.58|102.01|100.41|0
1633425660000|2021-10-05 09:21:00|102.01|100.41|102.01|100.41|102.01|100.41|102.01|100.41|0
1633425680000|2021-10-05 09:21:20|102.18|100.58|102.18|100.58|102.18|100.58|102.18|100.58|0
1633425690000|2021-10-05 09:21:30|102.01|100.41|102.01|100.41|102.01|100.41|102.01|100.41|0
1633425700000|2021-10-05 09:21:40|102.18|100.58|102.18|100.58|102.18|100.58|102.18|100.58|0
1633425720000|2021-10-05 09:22:00|102.17|100.57|102.17|100.57|102.17|100.57|102.17|100.57|0
1633425740000|2021-10-05 09:22:20|103.01|101.41|102.84|101.24|103.01|101.41|102.68|101.08|0
1633425750000|2021-10-05 09:22:30|102.92|101.32|102.84|101.24|103.01|101.41|102.84|101.24|0
1633425760000|2021-10-05 09:22:40|102.92|101.32|102.84|101.24|102.92|101.32|102.84|101.24|0
1633425780000|2021-10-05 09:23:00|103.01|101.41|103.35|101.75|103.35|101.75|103.01|101.41|0
1633425790000|2021-10-05 09:23:10|103.18|101.58|103.18|101.58|103.18|101.58|103.18|101.58|0
1633425800000|2021-10-05 09:23:20|103.01|101.41|102.84|101.24|103.01|101.41|102.84|101.24|0
1633425810000|2021-10-05 09:23:30|103.01|101.41|103.01|101.41|103.01|101.41|103.01|101.41|0
1633425820000|2021-10-05 09:23:40|103.18|101.58|103.18|101.58|103.18|101.58|103.18|101.58|0
1633425830000|2021-10-05 09:23:50|103.09|101.49|103.01|101.41|103.09|101.49|102.84|101.24|0
1633425850000|2021-10-05 09:24:10|102.84|101.24|102.67|101.07|102.84|101.24|102.67|101.07|0
1633425860000|2021-10-05 09:24:20|102.5|100.9|102.34|100.74|102.5|100.9|102.34|100.74|0
1633425870000|2021-10-05 09:24:30|102.5|100.9|102.34|100.74|102.5|100.9|102.34|100.74|0
1633425880000|2021-10-05 09:24:40|102.5|100.9|102.5|100.9|102.67|101.07|102.5|100.9|0
1633425890000|2021-10-05 09:24:50|102.67|101.07|102.34|100.74|102.67|101.07|102.34|100.74|0
1633425900000|2021-10-05 09:25:00|102.17|100.57|102.5|100.9|102.5|100.9|102.17|100.57|0
1633425910000|2021-10-05 09:25:10|102.34|100.74|102.17|100.57|102.34|100.74|102.17|100.57|0
1633425920000|2021-10-05 09:25:20|102|100.4|101.83|100.23|102|100.4|101.83|100.23|0
1633425930000|2021-10-05 09:25:30|102|100.4|101.91|100.31|102|100.4|101.91|100.31|0
1633425940000|2021-10-05 09:25:40|101.83|100.23|101.83|100.23|101.83|100.23|101.67|100.07|0
1633425950000|2021-10-05 09:25:50|101.67|100.07|101.67|100.07|101.67|100.07|101.67|100.07|0
1633425960000|2021-10-05 09:26:00|102|100.4|102|100.4|102|100.4|102|100.4|0
1633425970000|2021-10-05 09:26:10|101.91|100.31|101.83|100.23|101.91|100.31|101.83|100.23|0
1633425980000|2021-10-05 09:26:20|101.67|100.07|101.83|100.23|101.83|100.23|101.67|100.07|0
1633425990000|2021-10-05 09:26:30|101.67|100.07|101.67|100.07|101.67|100.07|101.67|100.07|0
1633426000000|2021-10-05 09:26:40|101.83|100.23|101.83|100.23|101.83|100.23|101.83|100.23|0
1633426020000|2021-10-05 09:27:00|102|100.4|102|100.4|102|100.4|102|100.4|0
1633426030000|2021-10-05 09:27:10|101.83|100.23|101.83|100.23|101.83|100.23|101.83|100.23|0
1633426040000|2021-10-05 09:27:20|102|100.4|101.83|100.23|102|100.4|101.83|100.23|0
1633426050000|2021-10-05 09:27:30|102|100.4|101.83|100.23|102|100.4|101.83|100.23|0
1633426060000|2021-10-05 09:27:40|102|100.4|102|100.4|102|100.4|102|100.4|0
1633426070000|2021-10-05 09:27:50|101.83|100.23|101.83|100.23|102|100.4|101.83|100.23|0
1633426080000|2021-10-05 09:28:00|102|100.4|101.83|100.23|102|100.4|101.83|100.23|0
1633426090000|2021-10-05 09:28:10|101.91|100.31|102|100.4|102|100.4|101.91|100.31|0
1633426110000|2021-10-05 09:28:30|101.99|100.39|101.99|100.39|101.99|100.39|101.99|100.39|0
1633426140000|2021-10-05 09:29:00|102.16|100.56|101.66|100.06|102.16|100.56|101.66|100.06|0
1633426170000|2021-10-05 09:29:30|101.83|100.23|101.66|100.06|101.83|100.23|101.66|100.06|0
1633426180000|2021-10-05 09:29:40|102.16|100.56|102.16|100.56|102.16|100.56|101.99|100.39|0
1633426200000|2021-10-05 09:30:00|101.99|100.39|101.99|100.39|101.99|100.39|101.99|100.39|0
1633426210000|2021-10-05 09:30:10|101.66|100.06|101.66|100.06|101.66|100.06|101.66|100.06|0
1633426230000|2021-10-05 09:30:30|101.82|100.22|101.82|100.22|101.82|100.22|101.82|100.22|0
1633426240000|2021-10-05 09:30:40|101.66|100.06|101.66|100.06|101.66|100.06|101.66|100.06|0
1633426250000|2021-10-05 09:30:50|101.49|99.89|102.75|101.15|102.75|101.15|101.49|99.89|0
1633426260000|2021-10-05 09:31:00|101.44|99.84|101.44|99.84|101.6|100|101.44|99.84|0
1633426270000|2021-10-05 09:31:10|100.49|98.89|100.06|98.46|100.49|98.89|100.06|98.46|0
1633426280000|2021-10-05 09:31:20|100.15|98.55|99.98|98.38|100.15|98.55|99.98|98.38|0
1633426290000|2021-10-05 09:31:30|99.82|98.22|100.15|98.55|100.15|98.55|99.82|98.22|0
1633426300000|2021-10-05 09:31:40|99.98|98.38|100.15|98.55|100.15|98.55|99.98|98.38|0
1633426320000|2021-10-05 09:32:00|99.98|98.38|100.15|98.55|100.15|98.55|99.98|98.38|0
1633426330000|2021-10-05 09:32:10|99.98|98.38|99.98|98.38|100.15|98.55|99.98|98.38|0
1633426340000|2021-10-05 09:32:20|99.65|98.05|99.82|98.22|99.82|98.22|99.65|98.05|0
1633426350000|2021-10-05 09:32:30|99.48|97.88|99.65|98.05|99.65|98.05|99.48|97.88|0
1633426360000|2021-10-05 09:32:40|99.82|98.22|99.65|98.05|99.82|98.22|99.65|98.05|0
1633426380000|2021-10-05 09:33:00|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633426390000|2021-10-05 09:33:10|99.65|98.05|99.81|98.21|99.81|98.21|99.65|98.05|0
1633426400000|2021-10-05 09:33:20|99.65|98.05|99.65|98.05|99.65|98.05|99.65|98.05|0
1633426410000|2021-10-05 09:33:30|99.81|98.21|99.98|98.38|99.98|98.38|99.81|98.21|0
1633426420000|2021-10-05 09:33:40|99.81|98.21|99.98|98.38|99.98|98.38|99.81|98.21|0
1633426440000|2021-10-05 09:34:00|99.81|98.21|99.98|98.38|99.98|98.38|99.81|98.21|0
1633426450000|2021-10-05 09:34:10|100.06|98.46|99.98|98.38|100.06|98.46|99.98|98.38|0
1633426460000|2021-10-05 09:34:20|100.06|98.46|99.98|98.38|100.06|98.46|99.98|98.38|0
1633426470000|2021-10-05 09:34:30|100.15|98.55|100.14|98.54|100.15|98.55|99.98|98.38|0
1633426480000|2021-10-05 09:34:40|100.31|98.71|100.31|98.71|100.31|98.71|100.31|98.71|0
1633426490000|2021-10-05 09:34:50|100.48|98.88|100.48|98.88|100.48|98.88|100.48|98.88|0
1633426500000|2021-10-05 09:35:00|100.64|99.04|100.48|98.88|100.64|99.04|100.48|98.88|0
1633426510000|2021-10-05 09:35:10|100.39|98.79|100.48|98.88|100.48|98.88|100.39|98.79|0
1633426520000|2021-10-05 09:35:20|100.31|98.71|100.31|98.71|100.31|98.71|100.31|98.71|0
1633426530000|2021-10-05 09:35:30|100.39|98.79|100.48|98.88|100.48|98.88|100.39|98.79|0
1633426540000|2021-10-05 09:35:40|100.64|99.04|100.48|98.88|100.64|99.04|100.48|98.88|0
1633426550000|2021-10-05 09:35:50|100.31|98.71|100.48|98.88|100.48|98.88|100.31|98.71|0
1633426560000|2021-10-05 09:36:00|100.31|98.71|100.48|98.88|100.48|98.88|100.31|98.71|0
1633426570000|2021-10-05 09:36:10|100.31|98.71|100.14|98.54|100.31|98.71|100.14|98.54|0
1633426580000|2021-10-05 09:36:20|99.98|98.38|99.97|98.37|99.98|98.38|99.97|98.37|0
1633426590000|2021-10-05 09:36:30|100.14|98.54|100.14|98.54|100.14|98.54|100.14|98.54|0
1633426630000|2021-10-05 09:37:10|99.97|98.37|100.47|98.87|100.47|98.87|99.97|98.37|0
1633426660000|2021-10-05 09:37:40|100.31|98.71|100.64|99.04|100.64|99.04|100.31|98.71|0
1633426670000|2021-10-05 09:37:50|100.81|99.21|100.64|99.04|100.81|99.21|100.64|99.04|0
1633426680000|2021-10-05 09:38:00|100.39|98.79|100.47|98.87|100.47|98.87|100.39|98.79|0
1633426730000|2021-10-05 09:38:50|100.64|99.04|100.8|99.2|100.8|99.2|100.64|99.04|0
1633426740000|2021-10-05 09:39:00|100.64|99.04|100.8|99.2|100.8|99.2|100.64|99.04|0
1633426750000|2021-10-05 09:39:10|100.97|99.37|100.97|99.37|100.97|99.37|100.97|99.37|0
1633426770000|2021-10-05 09:39:30|101.14|99.54|101.14|99.54|101.14|99.54|101.14|99.54|0
1633426790000|2021-10-05 09:39:50|101.22|99.62|101.22|99.62|101.22|99.62|101.22|99.62|0
1633426800000|2021-10-05 09:40:00|101.14|99.54|101.14|99.54|101.3|99.7|101.14|99.54|0
1633426810000|2021-10-05 09:40:10|101.3|99.7|101.3|99.7|101.3|99.7|101.3|99.7|0
1633426820000|2021-10-05 09:40:20|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633426830000|2021-10-05 09:40:30|101.81|100.21|101.81|100.21|101.81|100.21|101.81|100.21|0
1633426840000|2021-10-05 09:40:40|101.97|100.37|102.22|100.62|102.22|100.62|101.97|100.37|0
1633426850000|2021-10-05 09:40:50|102.14|100.54|102.31|100.71|102.31|100.71|102.14|100.54|0
1633426860000|2021-10-05 09:41:00|102.14|100.54|102.14|100.54|102.14|100.54|102.14|100.54|0
1633426880000|2021-10-05 09:41:20|102.31|100.71|102.14|100.54|102.31|100.71|102.14|100.54|0
1633426890000|2021-10-05 09:41:30|102.22|100.62|102.65|101.05|102.65|101.05|102.22|100.62|0
1633426900000|2021-10-05 09:41:40|102.31|100.71|102.31|100.71|102.48|100.88|102.31|100.71|0
1633426910000|2021-10-05 09:41:50|102.39|100.79|102.65|101.05|102.65|101.05|102.39|100.79|0
1633426920000|2021-10-05 09:42:00|102.48|100.88|102.48|100.88|102.48|100.88|102.48|100.88|0
1633426940000|2021-10-05 09:42:20|102.31|100.71|102.48|100.88|102.48|100.88|102.31|100.71|0
1633426950000|2021-10-05 09:42:30|102.31|100.71|102.31|100.71|102.39|100.79|102.31|100.71|0
1633426960000|2021-10-05 09:42:40|102.14|100.54|101.97|100.37|102.14|100.54|101.97|100.37|0
1633426980000|2021-10-05 09:43:00|102.14|100.54|102.14|100.54|102.14|100.54|102.14|100.54|0
1633426990000|2021-10-05 09:43:10|101.97|100.37|101.8|100.2|101.97|100.37|101.8|100.2|0
1633427000000|2021-10-05 09:43:20|101.97|100.37|101.97|100.37|101.97|100.37|101.97|100.37|0
1633427010000|2021-10-05 09:43:30|101.8|100.2|102.05|100.45|102.05|100.45|101.8|100.2|0
1633427020000|2021-10-05 09:43:40|101.97|100.37|101.8|100.2|101.97|100.37|101.8|100.2|0
1633427030000|2021-10-05 09:43:50|101.97|100.37|101.97|100.37|101.97|100.37|101.97|100.37|0
1633427040000|2021-10-05 09:44:00|101.8|100.2|101.8|100.2|101.8|100.2|101.8|100.2|0
1633427050000|2021-10-05 09:44:10|101.97|100.37|101.97|100.37|101.97|100.37|101.97|100.37|0
1633427060000|2021-10-05 09:44:20|101.8|100.2|101.8|100.2|101.8|100.2|101.8|100.2|0
1633427070000|2021-10-05 09:44:30|101.46|99.86|101.46|99.86|101.46|99.86|101.46|99.86|0
1633427080000|2021-10-05 09:44:40|101.3|99.7|101.46|99.86|101.46|99.86|101.3|99.7|0
1633427090000|2021-10-05 09:44:50|101.3|99.7|101.29|99.69|101.3|99.7|101.29|99.69|0
1633427100000|2021-10-05 09:45:00|101.13|99.53|101.46|99.86|101.46|99.86|101.13|99.53|0
1633427110000|2021-10-05 09:45:10|101.63|100.03|101.8|100.2|101.8|100.2|101.63|100.03|0
1633427120000|2021-10-05 09:45:20|101.97|100.37|102.3|100.7|102.3|100.7|101.97|100.37|0
1633427130000|2021-10-05 09:45:30|102.13|100.53|102.13|100.53|102.3|100.7|102.13|100.53|0
1633427140000|2021-10-05 09:45:40|101.97|100.37|101.8|100.2|101.97|100.37|101.8|100.2|0
1633427150000|2021-10-05 09:45:50|101.63|100.03|101.63|100.03|101.8|100.2|101.63|100.03|0
1633427160000|2021-10-05 09:46:00|101.8|100.2|101.54|99.94|101.8|100.2|101.54|99.94|0
1633427170000|2021-10-05 09:46:10|101.63|100.03|101.63|100.03|101.63|100.03|101.63|100.03|0
1633427180000|2021-10-05 09:46:20|101.46|99.86|101.63|100.03|101.63|100.03|101.46|99.86|0
1633427190000|2021-10-05 09:46:30|101.46|99.86|101.46|99.86|101.63|100.03|101.46|99.86|0
1633427200000|2021-10-05 09:46:40|101.29|99.69|101.46|99.86|101.46|99.86|101.29|99.69|0
1633427220000|2021-10-05 09:47:00|101.37|99.77|101.46|99.86|101.46|99.86|101.37|99.77|0
1633427240000|2021-10-05 09:47:20|101.63|100.03|101.63|100.03|101.63|100.03|101.63|100.03|0
1633427250000|2021-10-05 09:47:30|101.29|99.69|101.46|99.86|101.46|99.86|101.29|99.69|0
1633427260000|2021-10-05 09:47:40|101.63|100.03|101.79|100.19|101.79|100.19|101.63|100.03|0
1633427270000|2021-10-05 09:47:50|101.62|100.02|101.46|99.86|101.62|100.02|101.46|99.86|0
1633427280000|2021-10-05 09:48:00|101.62|100.02|101.46|99.86|101.62|100.02|101.46|99.86|0
1633427300000|2021-10-05 09:48:20|101.37|99.77|101.29|99.69|101.46|99.86|101.29|99.69|0
1633427310000|2021-10-05 09:48:30|101.12|99.52|101.29|99.69|101.29|99.69|101.12|99.52|0
1633427320000|2021-10-05 09:48:40|101.46|99.86|101.46|99.86|101.46|99.86|101.46|99.86|0
1633427330000|2021-10-05 09:48:50|101.62|100.02|101.62|100.02|101.79|100.19|101.62|100.02|0
1633427340000|2021-10-05 09:49:00|101.45|99.85|101.45|99.85|101.45|99.85|101.45|99.85|0
1633427350000|2021-10-05 09:49:10|101.29|99.69|101.12|99.52|101.29|99.69|101.12|99.52|0
1633427360000|2021-10-05 09:49:20|101.29|99.69|101.12|99.52|101.37|99.77|101.12|99.52|0
1633427370000|2021-10-05 09:49:30|101.45|99.85|101.29|99.69|101.45|99.85|101.29|99.69|0
1633427400000|2021-10-05 09:50:00|101.28|99.68|101.45|99.85|101.45|99.85|101.28|99.68|0
1633427410000|2021-10-05 09:50:10|101.28|99.68|101.28|99.68|101.28|99.68|101.28|99.68|0
1633427430000|2021-10-05 09:50:30|101.12|99.52|101.28|99.68|101.28|99.68|101.12|99.52|0
1633427440000|2021-10-05 09:50:40|101.53|99.93|101.62|100.02|101.62|100.02|101.45|99.85|0
1633427460000|2021-10-05 09:51:00|101.45|99.85|101.45|99.85|101.45|99.85|101.45|99.85|0
1633427470000|2021-10-05 09:51:10|101.62|100.02|101.62|100.02|101.62|100.02|101.45|99.85|0
1633427480000|2021-10-05 09:51:20|101.45|99.85|101.45|99.85|101.45|99.85|101.45|99.85|0
1633427490000|2021-10-05 09:51:30|101.79|100.19|101.79|100.19|101.79|100.19|101.79|100.19|0
1633427500000|2021-10-05 09:51:40|101.95|100.35|101.79|100.19|101.95|100.35|101.79|100.19|0
1633427510000|2021-10-05 09:51:50|101.78|100.18|101.78|100.18|101.78|100.18|101.78|100.18|0
1633427520000|2021-10-05 09:52:00|101.62|100.02|101.95|100.35|102.12|100.52|101.62|100.02|0
1633427530000|2021-10-05 09:52:10|102.03|100.43|102.12|100.52|102.12|100.52|101.95|100.35|0
1633427550000|2021-10-05 09:52:30|102.29|100.69|102.2|100.6|102.29|100.69|102.12|100.52|0
1633427560000|2021-10-05 09:52:40|102.12|100.52|102.12|100.52|102.2|100.6|102.12|100.52|0
1633427570000|2021-10-05 09:52:50|102.29|100.69|102.46|100.86|102.46|100.86|102.29|100.69|0
1633427580000|2021-10-05 09:53:00|102.37|100.77|102.46|100.86|102.46|100.86|102.37|100.77|0
1633427590000|2021-10-05 09:53:10|102.29|100.69|102.12|100.52|102.29|100.69|102.12|100.52|0
1633427600000|2021-10-05 09:53:20|102.29|100.69|102.29|100.69|102.46|100.86|102.29|100.69|0
1633427610000|2021-10-05 09:53:30|102.12|100.52|101.95|100.35|102.12|100.52|101.95|100.35|0
1633427620000|2021-10-05 09:53:40|102.03|100.43|102.12|100.52|102.12|100.52|102.03|100.43|0
1633427630000|2021-10-05 09:53:50|102.03|100.43|101.95|100.35|102.12|100.52|101.95|100.35|0
1633427640000|2021-10-05 09:54:00|101.78|100.18|101.78|100.18|101.78|100.18|101.78|100.18|0
1633427650000|2021-10-05 09:54:10|101.86|100.26|101.95|100.35|101.95|100.35|101.78|100.18|0
1633427660000|2021-10-05 09:54:20|102.29|100.69|102.12|100.52|102.29|100.69|102.12|100.52|0
1633427670000|2021-10-05 09:54:30|101.95|100.35|102.12|100.52|102.12|100.52|101.95|100.35|0
1633427680000|2021-10-05 09:54:40|102.03|100.43|101.95|100.35|102.03|100.43|101.95|100.35|0
1633427690000|2021-10-05 09:54:50|102.12|100.52|102.12|100.52|102.12|100.52|102.12|100.52|0
1633427700000|2021-10-05 09:55:00|101.95|100.35|101.95|100.35|102.03|100.43|101.95|100.35|0
1633427710000|2021-10-05 09:55:10|102.12|100.52|102.11|100.51|102.12|100.52|102.11|100.51|0
1633427720000|2021-10-05 09:55:20|101.95|100.35|102.28|100.68|102.28|100.68|101.95|100.35|0
1633427740000|2021-10-05 09:55:40|102.36|100.76|102.11|100.51|102.36|100.76|102.11|100.51|0
1633427750000|2021-10-05 09:55:50|102.19|100.59|102.11|100.51|102.19|100.59|102.11|100.51|0
1633427760000|2021-10-05 09:56:00|101.95|100.35|101.94|100.34|101.95|100.35|101.94|100.34|0
1633427770000|2021-10-05 09:56:10|102.11|100.51|102.11|100.51|102.11|100.51|102.11|100.51|0
1633427780000|2021-10-05 09:56:20|102.03|100.43|102.11|100.51|102.11|100.51|102.03|100.43|0
1633427790000|2021-10-05 09:56:30|101.94|100.34|101.69|100.09|101.94|100.34|101.69|100.09|0
1633427800000|2021-10-05 09:56:40|101.61|100.01|101.78|100.18|101.78|100.18|101.61|100.01|0
1633427810000|2021-10-05 09:56:50|101.94|100.34|101.78|100.18|102.11|100.51|101.78|100.18|0
1633427820000|2021-10-05 09:57:00|101.94|100.34|101.94|100.34|101.94|100.34|101.94|100.34|0
1633427830000|2021-10-05 09:57:10|102.11|100.51|102.11|100.51|102.11|100.51|101.94|100.34|0
1633427840000|2021-10-05 09:57:20|102.28|100.68|102.45|100.85|102.45|100.85|102.28|100.68|0
1633427850000|2021-10-05 09:57:30|102.28|100.68|102.28|100.68|102.28|100.68|102.28|100.68|0
1633427860000|2021-10-05 09:57:40|102.11|100.51|102.28|100.68|102.28|100.68|102.11|100.51|0
1633427870000|2021-10-05 09:57:50|102.11|100.51|102.11|100.51|102.11|100.51|102.11|100.51|0
1633427880000|2021-10-05 09:58:00|102.28|100.68|102.28|100.68|102.28|100.68|102.28|100.68|0
1633427890000|2021-10-05 09:58:10|102.45|100.85|102.45|100.85|102.45|100.85|102.45|100.85|0
1633427930000|2021-10-05 09:58:50|102.44|100.84|102.44|100.84|102.44|100.84|102.44|100.84|0
1633427940000|2021-10-05 09:59:00|102.28|100.68|102.28|100.68|102.36|100.76|102.28|100.68|0
1633427950000|2021-10-05 09:59:10|102.36|100.76|102.36|100.76|102.36|100.76|102.36|100.76|0
1633427960000|2021-10-05 09:59:20|102.44|100.84|102.28|100.68|102.44|100.84|102.28|100.68|0
1633427970000|2021-10-05 09:59:30|102.44|100.84|102.44|100.84|102.44|100.84|102.44|100.84|0
1633428010000|2021-10-05 10:00:10|102.61|101.01|102.61|101.01|102.61|101.01|102.61|101.01|0
1633428030000|2021-10-05 10:00:30|102.52|100.92|102.44|100.84|102.52|100.92|102.44|100.84|0
1633428050000|2021-10-05 10:00:50|102.27|100.67|101.77|100.17|102.27|100.67|101.77|100.17|0
1633428060000|2021-10-05 10:01:00|101.6|100|101.77|100.17|101.94|100.34|101.6|100|0
1633428080000|2021-10-05 10:01:20|101.43|99.83|101.43|99.83|101.6|100|101.43|99.83|0
1633428090000|2021-10-05 10:01:30|101.6|100|101.43|99.83|101.6|100|101.43|99.83|0
1633428100000|2021-10-05 10:01:40|101.6|100|101.6|100|101.6|100|101.6|100|0
1633428110000|2021-10-05 10:01:50|101.93|100.33|101.6|100|101.93|100.33|101.6|100|0
1633428120000|2021-10-05 10:02:00|101.51|99.91|101.43|99.83|101.51|99.91|101.43|99.83|0
1633428130000|2021-10-05 10:02:10|101.26|99.66|101.43|99.83|101.6|100|101.26|99.66|0
1633428140000|2021-10-05 10:02:20|101.6|100|101.76|100.16|101.76|100.16|101.6|100|0
1633428150000|2021-10-05 10:02:30|101.93|100.33|101.93|100.33|101.93|100.33|101.76|100.16|0
1633428170000|2021-10-05 10:02:50|101.84|100.24|101.93|100.33|101.93|100.33|101.84|100.24|0
1633428190000|2021-10-05 10:03:10|101.76|100.16|101.76|100.16|101.76|100.16|101.76|100.16|0
1633428200000|2021-10-05 10:03:20|101.59|99.99|101.68|100.08|101.76|100.16|101.59|99.99|0
1633428210000|2021-10-05 10:03:30|101.76|100.16|101.76|100.16|101.76|100.16|101.76|100.16|0
1633428230000|2021-10-05 10:03:50|101.84|100.24|101.59|99.99|101.84|100.24|101.59|99.99|0
1633428250000|2021-10-05 10:04:10|101.51|99.91|101.26|99.66|101.59|99.99|101.26|99.66|0
1633428270000|2021-10-05 10:04:30|101.42|99.82|101.42|99.82|101.42|99.82|101.42|99.82|0
1633428290000|2021-10-05 10:04:50|101.34|99.74|101.42|99.82|101.42|99.82|101.34|99.74|0
1633428300000|2021-10-05 10:05:00|101.26|99.66|101.26|99.66|101.26|99.66|101.26|99.66|0
1633428330000|2021-10-05 10:05:30|101.09|99.49|100.92|99.32|101.09|99.49|100.92|99.32|0
1633428340000|2021-10-05 10:05:40|100.75|99.15|100.42|98.82|100.75|99.15|100.42|98.82|0
1633428350000|2021-10-05 10:05:50|100.58|98.98|100.75|99.15|100.75|99.15|100.42|98.82|0
1633428360000|2021-10-05 10:06:00|100.58|98.98|100.58|98.98|100.58|98.98|100.58|98.98|0
1633428370000|2021-10-05 10:06:10|100.75|99.15|100.75|99.15|100.75|99.15|100.75|99.15|0
1633428380000|2021-10-05 10:06:20|100.92|99.32|100.92|99.32|100.92|99.32|100.92|99.32|0
1633428390000|2021-10-05 10:06:30|101.09|99.49|100.92|99.32|101.09|99.49|100.92|99.32|0
1633428400000|2021-10-05 10:06:40|101|99.4|101.08|99.48|101.09|99.49|101|99.4|0
1633428410000|2021-10-05 10:06:50|101.25|99.65|101.25|99.65|101.25|99.65|101.25|99.65|0
1633428420000|2021-10-05 10:07:00|101.08|99.48|101.42|99.82|101.42|99.82|101.08|99.48|0
1633428440000|2021-10-05 10:07:20|101.25|99.65|101.08|99.48|101.42|99.82|101.08|99.48|0
1633428450000|2021-10-05 10:07:30|101.25|99.65|101.25|99.65|101.42|99.82|101.25|99.65|0
1633428460000|2021-10-05 10:07:40|100.92|99.32|101.08|99.48|101.08|99.48|100.92|99.32|0
1633428470000|2021-10-05 10:07:50|100.83|99.23|100.58|98.98|100.83|99.23|100.58|98.98|0
1633428480000|2021-10-05 10:08:00|100.41|98.81|100.25|98.65|100.41|98.81|100.25|98.65|0
1633428490000|2021-10-05 10:08:10|99.91|98.31|99.75|98.15|99.91|98.31|99.75|98.15|0
1633428500000|2021-10-05 10:08:20|99.91|98.31|99.91|98.31|99.91|98.31|99.91|98.31|0
1633428510000|2021-10-05 10:08:30|100.08|98.48|100.08|98.48|100.08|98.48|100.08|98.48|0
1633428520000|2021-10-05 10:08:40|99.91|98.31|99.91|98.31|99.91|98.31|99.91|98.31|0
1633428530000|2021-10-05 10:08:50|99.75|98.15|99.75|98.15|99.75|98.15|99.75|98.15|0
1633428540000|2021-10-05 10:09:00|99.74|98.14|99.91|98.31|99.91|98.31|99.74|98.14|0
1633428550000|2021-10-05 10:09:10|99.99|98.39|100.08|98.48|100.08|98.48|99.91|98.31|0
1633428560000|2021-10-05 10:09:20|99.91|98.31|99.91|98.31|99.91|98.31|99.91|98.31|0
1633428570000|2021-10-05 10:09:30|100.08|98.48|99.58|97.98|100.08|98.48|99.58|97.98|0
1633428580000|2021-10-05 10:09:40|99.66|98.06|99.74|98.14|99.74|98.14|99.66|98.06|0
1633428590000|2021-10-05 10:09:50|99.58|97.98|99.74|98.14|99.74|98.14|99.58|97.98|0
1633428600000|2021-10-05 10:10:00|99.91|98.31|100.58|98.98|100.58|98.98|99.91|98.31|0
1633428610000|2021-10-05 10:10:10|100.91|99.31|100.91|99.31|100.91|99.31|100.91|99.31|0
1633428620000|2021-10-05 10:10:20|100.74|99.14|100.41|98.81|100.74|99.14|100.41|98.81|0
1633428630000|2021-10-05 10:10:30|100.24|98.64|100.15|98.55|100.24|98.64|100.15|98.55|0
1633428640000|2021-10-05 10:10:40|100.24|98.64|100.41|98.81|100.41|98.81|100.24|98.64|0
1633428650000|2021-10-05 10:10:50|100.24|98.64|100.41|98.81|100.41|98.81|100.24|98.64|0
1633428660000|2021-10-05 10:11:00|100.24|98.64|100.24|98.64|100.24|98.64|100.24|98.64|0
1633428680000|2021-10-05 10:11:20|100.41|98.81|100.24|98.64|100.49|98.89|100.24|98.64|0
1633428690000|2021-10-05 10:11:30|100.32|98.72|100.41|98.81|100.41|98.81|100.32|98.72|0
1633428700000|2021-10-05 10:11:40|100.24|98.64|100.24|98.64|100.24|98.64|100.24|98.64|0
1633428710000|2021-10-05 10:11:50|100.41|98.81|100.15|98.55|100.41|98.81|100.15|98.55|0
1633428720000|2021-10-05 10:12:00|100.24|98.64|100.24|98.64|100.24|98.64|100.24|98.64|0
1633428730000|2021-10-05 10:12:10|100.41|98.81|100.41|98.81|100.41|98.81|100.41|98.81|0
1633428740000|2021-10-05 10:12:20|100.4|98.8|100.4|98.8|100.4|98.8|100.4|98.8|0
1633428760000|2021-10-05 10:12:40|100.24|98.64|100.4|98.8|100.4|98.8|100.24|98.64|0
1633428770000|2021-10-05 10:12:50|100.57|98.97|100.57|98.97|100.57|98.97|100.57|98.97|0
1633428780000|2021-10-05 10:13:00|100.4|98.8|100.24|98.64|100.4|98.8|100.24|98.64|0
1633428790000|2021-10-05 10:13:10|100.32|98.72|100.32|98.72|100.32|98.72|100.24|98.64|0
1633428800000|2021-10-05 10:13:20|100.4|98.8|100.15|98.55|100.4|98.8|100.15|98.55|0
1633428810000|2021-10-05 10:13:30|100.24|98.64|100.07|98.47|100.24|98.64|100.07|98.47|0
1633428820000|2021-10-05 10:13:40|100.24|98.64|100.24|98.64|100.24|98.64|100.24|98.64|0
1633428830000|2021-10-05 10:13:50|100.4|98.8|100.4|98.8|100.4|98.8|100.4|98.8|0
1633428840000|2021-10-05 10:14:00|100.24|98.64|100.74|99.14|100.74|99.14|100.24|98.64|0
1633428850000|2021-10-05 10:14:10|100.57|98.97|100.57|98.97|100.57|98.97|100.57|98.97|0
1633428860000|2021-10-05 10:14:20|100.4|98.8|100.4|98.8|100.4|98.8|100.31|98.71|0
1633428870000|2021-10-05 10:14:30|100.23|98.63|100.23|98.63|100.23|98.63|100.23|98.63|0
1633428890000|2021-10-05 10:14:50|100.4|98.8|100.4|98.8|100.4|98.8|100.4|98.8|0
1633428900000|2021-10-05 10:15:00|100.23|98.63|100.4|98.8|100.4|98.8|100.23|98.63|0
1633428910000|2021-10-05 10:15:10|100.57|98.97|100.57|98.97|100.57|98.97|100.57|98.97|0
1633428920000|2021-10-05 10:15:20|100.4|98.8|100.48|98.88|100.48|98.88|100.4|98.8|0
1633428930000|2021-10-05 10:15:30|100.57|98.97|100.57|98.97|100.57|98.97|100.57|98.97|0
1633428940000|2021-10-05 10:15:40|100.4|98.8|100.23|98.63|100.4|98.8|100.23|98.63|0
1633428960000|2021-10-05 10:16:00|100.4|98.8|100.4|98.8|100.4|98.8|100.23|98.63|0
1633428970000|2021-10-05 10:16:10|100.56|98.96|100.56|98.96|100.56|98.96|100.56|98.96|0
1633428980000|2021-10-05 10:16:20|100.73|99.13|100.73|99.13|100.73|99.13|100.73|99.13|0
1633428990000|2021-10-05 10:16:30|100.56|98.96|100.56|98.96|100.56|98.96|100.56|98.96|0
1633429000000|2021-10-05 10:16:40|100.73|99.13|100.73|99.13|100.73|99.13|100.73|99.13|0
1633429010000|2021-10-05 10:16:50|100.56|98.96|100.56|98.96|100.56|98.96|100.56|98.96|0
1633429020000|2021-10-05 10:17:00|100.4|98.8|100.4|98.8|100.4|98.8|100.4|98.8|0
1633429030000|2021-10-05 10:17:10|100.48|98.88|100.56|98.96|100.56|98.96|100.48|98.88|0
1633429040000|2021-10-05 10:17:20|100.64|99.04|100.56|98.96|100.64|99.04|100.56|98.96|0
1633429050000|2021-10-05 10:17:30|100.4|98.8|100.39|98.79|100.4|98.8|100.23|98.63|0
1633429060000|2021-10-05 10:17:40|100.56|98.96|100.56|98.96|100.56|98.96|100.56|98.96|0
1633429070000|2021-10-05 10:17:50|100.73|99.13|100.9|99.3|100.9|99.3|100.73|99.13|0
1633429080000|2021-10-05 10:18:00|100.73|99.13|100.73|99.13|100.73|99.13|100.73|99.13|0
1633429090000|2021-10-05 10:18:10|100.56|98.96|100.31|98.71|100.56|98.96|100.23|98.63|0
1633429100000|2021-10-05 10:18:20|100.23|98.63|100.06|98.46|100.23|98.63|100.06|98.46|0
1633429110000|2021-10-05 10:18:30|100.23|98.63|100.31|98.71|100.39|98.79|100.23|98.63|0
1633429120000|2021-10-05 10:18:40|100.23|98.63|100.23|98.63|100.39|98.79|100.23|98.63|0
1633429130000|2021-10-05 10:18:50|100.39|98.79|100.39|98.79|100.39|98.79|100.39|98.79|0
1633429150000|2021-10-05 10:19:10|100.47|98.87|100.39|98.79|100.64|99.04|100.39|98.79|0
1633429170000|2021-10-05 10:19:30|100.3|98.7|100.22|98.62|100.3|98.7|100.22|98.62|0
1633429180000|2021-10-05 10:19:40|100.39|98.79|100.39|98.79|100.39|98.79|100.39|98.79|0
1633429190000|2021-10-05 10:19:50|100.47|98.87|100.56|98.96|100.56|98.96|100.47|98.87|0
1633429200000|2021-10-05 10:20:00|100.72|99.12|100.56|98.96|100.72|99.12|100.56|98.96|0
1633429210000|2021-10-05 10:20:10|100.72|99.12|100.72|99.12|100.72|99.12|100.72|99.12|0
1633429220000|2021-10-05 10:20:20|100.89|99.29|100.8|99.2|100.89|99.29|100.8|99.2|0
1633429230000|2021-10-05 10:20:30|100.72|99.12|100.56|98.96|100.72|99.12|100.56|98.96|0
1633429240000|2021-10-05 10:20:40|100.64|99.04|100.64|99.04|100.64|99.04|100.64|99.04|0
1633429250000|2021-10-05 10:20:50|100.56|98.96|100.72|99.12|100.72|99.12|100.56|98.96|0
1633429260000|2021-10-05 10:21:00|100.56|98.96|100.56|98.96|100.56|98.96|100.56|98.96|0
1633429270000|2021-10-05 10:21:10|100.55|98.95|100.55|98.95|100.55|98.95|100.55|98.95|0
1633429280000|2021-10-05 10:21:20|100.72|99.12|100.72|99.12|100.72|99.12|100.63|99.03|0
1633429290000|2021-10-05 10:21:30|100.55|98.95|100.55|98.95|100.63|99.03|100.55|98.95|0
1633429300000|2021-10-05 10:21:40|100.39|98.79|100.22|98.62|100.39|98.79|100.22|98.62|0
1633429310000|2021-10-05 10:21:50|100.39|98.79|100.22|98.62|100.39|98.79|100.22|98.62|0
1633429320000|2021-10-05 10:22:00|100.39|98.79|100.3|98.7|100.39|98.79|100.3|98.7|0
1633429330000|2021-10-05 10:22:10|100.55|98.95|100.55|98.95|100.55|98.95|100.47|98.87|0
1633429340000|2021-10-05 10:22:20|100.39|98.79|100.39|98.79|100.39|98.79|100.39|98.79|0
1633429350000|2021-10-05 10:22:30|100.55|98.95|100.39|98.79|100.55|98.95|100.39|98.79|0
1633429360000|2021-10-05 10:22:40|100.38|98.78|100.38|98.78|100.38|98.78|100.38|98.78|0
1633429380000|2021-10-05 10:23:00|100.55|98.95|100.55|98.95|100.55|98.95|100.55|98.95|0
1633429390000|2021-10-05 10:23:10|100.38|98.78|100.55|98.95|100.55|98.95|100.38|98.78|0
1633429400000|2021-10-05 10:23:20|100.72|99.12|100.72|99.12|100.72|99.12|100.72|99.12|0
1633429420000|2021-10-05 10:23:40|100.88|99.28|100.8|99.2|100.88|99.28|100.8|99.2|0
1633429430000|2021-10-05 10:23:50|100.72|99.12|100.72|99.12|100.72|99.12|100.72|99.12|0
1633429440000|2021-10-05 10:24:00|100.88|99.28|101.05|99.45|101.05|99.45|100.88|99.28|0
1633429450000|2021-10-05 10:24:10|100.88|99.28|101.22|99.62|101.22|99.62|100.88|99.28|0
1633429460000|2021-10-05 10:24:20|101.39|99.79|101.39|99.79|101.39|99.79|101.39|99.79|0
1633429470000|2021-10-05 10:24:30|101.22|99.62|101.39|99.79|101.39|99.79|101.22|99.62|0
1633429480000|2021-10-05 10:24:40|101.22|99.62|101.05|99.45|101.22|99.62|101.05|99.45|0
1633429490000|2021-10-05 10:24:50|101.22|99.62|101.22|99.62|101.22|99.62|101.22|99.62|0
1633429510000|2021-10-05 10:25:10|101.13|99.53|101.05|99.45|101.13|99.53|101.05|99.45|0
1633429550000|2021-10-05 10:25:50|101.22|99.62|101.05|99.45|101.22|99.62|101.05|99.45|0
1633429560000|2021-10-05 10:26:00|100.88|99.28|100.88|99.28|100.88|99.28|100.88|99.28|0
1633429580000|2021-10-05 10:26:20|101.05|99.45|101.05|99.45|101.05|99.45|101.05|99.45|0
1633429600000|2021-10-05 10:26:40|101.13|99.53|101.05|99.45|101.13|99.53|101.05|99.45|0
1633429610000|2021-10-05 10:26:50|101.13|99.53|100.88|99.28|101.13|99.53|100.71|99.11|0
1633429640000|2021-10-05 10:27:20|101.04|99.44|101.04|99.44|101.04|99.44|100.96|99.36|0
1633429650000|2021-10-05 10:27:30|101.21|99.61|101.55|99.95|101.55|99.95|101.21|99.61|0
1633429660000|2021-10-05 10:27:40|101.38|99.78|101.21|99.61|101.38|99.78|101.21|99.61|0
1633429670000|2021-10-05 10:27:50|100.88|99.28|100.88|99.28|100.88|99.28|100.88|99.28|0
1633429680000|2021-10-05 10:28:00|100.71|99.11|100.88|99.28|101.04|99.44|100.71|99.11|0
1633429690000|2021-10-05 10:28:10|101.04|99.44|100.88|99.28|101.04|99.44|100.88|99.28|0
1633429710000|2021-10-05 10:28:30|100.71|99.11|100.54|98.94|100.71|99.11|100.54|98.94|0
1633429720000|2021-10-05 10:28:40|100.37|98.77|100.21|98.61|100.37|98.77|100.21|98.61|0
1633429730000|2021-10-05 10:28:50|100.37|98.77|100.21|98.61|100.37|98.77|100.21|98.61|0
1633429740000|2021-10-05 10:29:00|99.87|98.27|99.87|98.27|100.04|98.44|99.87|98.27|0
1633429750000|2021-10-05 10:29:10|99.95|98.35|99.95|98.35|99.95|98.35|99.95|98.35|0
1633429760000|2021-10-05 10:29:20|100.21|98.61|100.04|98.44|100.21|98.61|100.04|98.44|0
1633429770000|2021-10-05 10:29:30|100.12|98.52|100.2|98.6|100.2|98.6|100.04|98.44|0
1633429780000|2021-10-05 10:29:40|100.37|98.77|100.54|98.94|100.71|99.11|100.37|98.77|0
1633429790000|2021-10-05 10:29:50|100.37|98.77|100.04|98.44|100.37|98.77|100.04|98.44|0
1633429810000|2021-10-05 10:30:10|99.87|98.27|100.04|98.44|100.2|98.6|99.87|98.27|0
1633429820000|2021-10-05 10:30:20|99.87|98.27|99.87|98.27|100.04|98.44|99.87|98.27|0
1633429840000|2021-10-05 10:30:40|99.78|98.18|100.04|98.44|100.04|98.44|99.78|98.18|0
1633429850000|2021-10-05 10:30:50|99.95|98.35|99.87|98.27|99.95|98.35|99.87|98.27|0
1633429860000|2021-10-05 10:31:00|100.04|98.44|100.03|98.43|100.04|98.44|100.03|98.43|0
1633429880000|2021-10-05 10:31:20|99.87|98.27|99.87|98.27|99.87|98.27|99.87|98.27|0
1633429890000|2021-10-05 10:31:30|99.7|98.1|99.87|98.27|99.87|98.27|99.7|98.1|0
1633429910000|2021-10-05 10:31:50|99.7|98.1|99.7|98.1|99.7|98.1|99.7|98.1|0
1633429920000|2021-10-05 10:32:00|99.53|97.93|99.53|97.93|99.53|97.93|99.53|97.93|0
1633429940000|2021-10-05 10:32:20|99.37|97.77|99.37|97.77|99.37|97.77|99.37|97.77|0
1633429950000|2021-10-05 10:32:30|99.2|97.6|99.03|97.43|99.2|97.6|98.87|97.27|0
1633429960000|2021-10-05 10:32:40|99.2|97.6|99.2|97.6|99.2|97.6|99.03|97.43|0
1633429970000|2021-10-05 10:32:50|99.03|97.43|99.2|97.6|99.2|97.6|99.03|97.43|0
1633429980000|2021-10-05 10:33:00|99.37|97.77|99.37|97.77|99.37|97.77|99.37|97.77|0
1633429990000|2021-10-05 10:33:10|99.53|97.93|99.03|97.43|99.53|97.93|99.03|97.43|0
1633430000000|2021-10-05 10:33:20|99.2|97.6|99.2|97.6|99.2|97.6|99.2|97.6|0
1633430010000|2021-10-05 10:33:30|99.11|97.51|99.2|97.6|99.36|97.76|99.11|97.51|0
1633430020000|2021-10-05 10:33:40|99.03|97.43|99.03|97.43|99.03|97.43|99.03|97.43|0
1633430030000|2021-10-05 10:33:50|98.7|97.1|98.7|97.1|98.7|97.1|98.7|97.1|0
1633430040000|2021-10-05 10:34:00|98.87|97.27|99.03|97.43|99.03|97.43|98.87|97.27|0
1633430050000|2021-10-05 10:34:10|98.7|97.1|98.7|97.1|98.7|97.1|98.7|97.1|0
1633430060000|2021-10-05 10:34:20|98.87|97.27|99.03|97.43|99.03|97.43|98.7|97.1|0
1633430070000|2021-10-05 10:34:30|98.86|97.26|99.03|97.43|99.03|97.43|98.86|97.26|0
1633430080000|2021-10-05 10:34:40|98.86|97.26|98.7|97.1|98.86|97.26|98.7|97.1|0
1633430100000|2021-10-05 10:35:00|98.53|96.93|98.7|97.1|98.7|97.1|98.53|96.93|0
1633430110000|2021-10-05 10:35:10|98.53|96.93|98.7|97.1|98.7|97.1|98.53|96.93|0
1633430120000|2021-10-05 10:35:20|98.53|96.93|98.7|97.1|98.7|97.1|98.53|96.93|0
1633430130000|2021-10-05 10:35:30|99.03|97.43|99.19|97.59|99.19|97.59|99.03|97.43|0
1633430150000|2021-10-05 10:35:50|99.03|97.43|99.03|97.43|99.03|97.43|99.03|97.43|0
1633430160000|2021-10-05 10:36:00|99.19|97.59|99.03|97.43|99.19|97.59|99.03|97.43|0
1633430170000|2021-10-05 10:36:10|99.19|97.59|99.19|97.59|99.19|97.59|99.19|97.59|0
1633430200000|2021-10-05 10:36:40|99.36|97.76|99.36|97.76|99.52|97.92|99.36|97.76|0
1633430220000|2021-10-05 10:37:00|99.44|97.84|99.36|97.76|99.44|97.84|99.36|97.76|0
1633430230000|2021-10-05 10:37:10|99.52|97.92|99.52|97.92|99.52|97.92|99.52|97.92|0
1633430240000|2021-10-05 10:37:20|99.69|98.09|100.19|98.59|100.19|98.59|99.69|98.09|0
1633430250000|2021-10-05 10:37:30|100.36|98.76|100.36|98.76|100.36|98.76|100.36|98.76|0
1633430260000|2021-10-05 10:37:40|100.19|98.59|100.19|98.59|100.19|98.59|100.19|98.59|0
1633430280000|2021-10-05 10:38:00|100.35|98.75|100.35|98.75|100.35|98.75|100.35|98.75|0
1633430290000|2021-10-05 10:38:10|100.52|98.92|100.35|98.75|100.52|98.92|100.35|98.75|0
1633430300000|2021-10-05 10:38:20|100.19|98.59|100.19|98.59|100.19|98.59|100.19|98.59|0
1633430310000|2021-10-05 10:38:30|100.35|98.75|100.35|98.75|100.35|98.75|100.35|98.75|0
1633430320000|2021-10-05 10:38:40|100.19|98.59|100.35|98.75|100.35|98.75|100.02|98.42|0
1633430330000|2021-10-05 10:38:50|100.69|99.09|100.52|98.92|100.69|99.09|100.35|98.75|0
1633430340000|2021-10-05 10:39:00|100.35|98.75|100.35|98.75|100.35|98.75|100.19|98.59|0
1633430360000|2021-10-05 10:39:20|100.69|99.09|100.52|98.92|100.69|99.09|100.52|98.92|0
1633430370000|2021-10-05 10:39:30|100.69|99.09|100.69|99.09|100.69|99.09|100.69|99.09|0
1633430390000|2021-10-05 10:39:50|100.85|99.25|101.02|99.42|101.02|99.42|100.85|99.25|0
1633430400000|2021-10-05 10:40:00|100.85|99.25|101.02|99.42|101.02|99.42|100.85|99.25|0
1633430410000|2021-10-05 10:40:10|100.85|99.25|100.85|99.25|100.85|99.25|100.85|99.25|0
1633430420000|2021-10-05 10:40:20|100.77|99.17|100.93|99.33|100.93|99.33|100.68|99.08|0
1633430430000|2021-10-05 10:40:30|101.02|99.42|101.02|99.42|101.02|99.42|101.02|99.42|0
1633430440000|2021-10-05 10:40:40|100.85|99.25|100.85|99.25|100.85|99.25|100.85|99.25|0
1633430450000|2021-10-05 10:40:50|101.02|99.42|101.02|99.42|101.02|99.42|101.02|99.42|0
1633430470000|2021-10-05 10:41:10|101.19|99.59|101.19|99.59|101.19|99.59|101.19|99.59|0
1633430480000|2021-10-05 10:41:20|101.35|99.75|101.52|99.92|101.52|99.92|101.35|99.75|0
1633430490000|2021-10-05 10:41:30|101.35|99.75|101.35|99.75|101.35|99.75|101.35|99.75|0
1633430520000|2021-10-05 10:42:00|101.43|99.83|101.35|99.75|101.43|99.83|101.35|99.75|0
1633430530000|2021-10-05 10:42:10|101.02|99.42|101.02|99.42|101.02|99.42|101.02|99.42|0
1633430540000|2021-10-05 10:42:20|100.85|99.25|100.85|99.25|100.85|99.25|100.85|99.25|0
1633430550000|2021-10-05 10:42:30|100.68|99.08|100.51|98.91|100.68|99.08|100.51|98.91|0
1633430560000|2021-10-05 10:42:40|100.35|98.75|100.35|98.75|100.35|98.75|100.18|98.58|0
1633430580000|2021-10-05 10:43:00|100.43|98.83|100.35|98.75|100.51|98.91|100.35|98.75|0
1633430590000|2021-10-05 10:43:10|100.51|98.91|100.51|98.91|100.68|99.08|100.51|98.91|0
1633430600000|2021-10-05 10:43:20|100.68|99.08|100.68|99.08|100.68|99.08|100.68|99.08|0
1633430610000|2021-10-05 10:43:30|100.51|98.91|100.51|98.91|100.51|98.91|100.51|98.91|0
1633430620000|2021-10-05 10:43:40|100.34|98.74|100.34|98.74|100.51|98.91|100.34|98.74|0
1633430630000|2021-10-05 10:43:50|100.42|98.82|100.42|98.82|100.42|98.82|100.42|98.82|0
1633430640000|2021-10-05 10:44:00|100.18|98.58|99.92|98.32|100.18|98.58|99.84|98.24|0
1633430650000|2021-10-05 10:44:10|99.84|98.24|99.76|98.16|99.84|98.24|99.76|98.16|0
1633430660000|2021-10-05 10:44:20|100.01|98.41|100.01|98.41|100.01|98.41|99.92|98.32|0
1633430680000|2021-10-05 10:44:40|100.09|98.49|100.09|98.49|100.09|98.49|100.09|98.49|0
1633430690000|2021-10-05 10:44:50|100.17|98.57|100.17|98.57|100.17|98.57|100.17|98.57|0
1633430700000|2021-10-05 10:45:00|100.01|98.41|100.17|98.57|100.17|98.57|100.01|98.41|0
1633430710000|2021-10-05 10:45:10|100.01|98.41|99.84|98.24|100.01|98.41|99.84|98.24|0
1633430720000|2021-10-05 10:45:20|99.67|98.07|99.67|98.07|99.67|98.07|99.67|98.07|0
1633430730000|2021-10-05 10:45:30|99.84|98.24|99.84|98.24|99.84|98.24|99.67|98.07|0
1633430740000|2021-10-05 10:45:40|100.01|98.41|99.84|98.24|100.01|98.41|99.84|98.24|0
1633430750000|2021-10-05 10:45:50|99.75|98.15|99.67|98.07|99.75|98.15|99.67|98.07|0
1633430760000|2021-10-05 10:46:00|99.84|98.24|99.84|98.24|100.01|98.41|99.84|98.24|0
1633430770000|2021-10-05 10:46:10|99.51|97.91|99.67|98.07|99.67|98.07|99.51|97.91|0
1633430780000|2021-10-05 10:46:20|99.51|97.91|99.17|97.57|99.51|97.91|99.17|97.57|0
1633430790000|2021-10-05 10:46:30|99.09|97.49|99.01|97.41|99.09|97.49|99.01|97.41|0
1633430800000|2021-10-05 10:46:40|99.17|97.57|98.84|97.24|99.17|97.57|98.84|97.24|0
1633430810000|2021-10-05 10:46:50|99.01|97.41|99.01|97.41|99.01|97.41|98.84|97.24|0
1633430820000|2021-10-05 10:47:00|98.92|97.32|99.01|97.41|99.01|97.41|98.92|97.32|0
1633430830000|2021-10-05 10:47:10|98.84|97.24|98.84|97.24|98.84|97.24|98.67|97.07|0
1633430840000|2021-10-05 10:47:20|99.01|97.41|98.84|97.24|99.01|97.41|98.84|97.24|0
1633430850000|2021-10-05 10:47:30|98.67|97.07|98.67|97.07|98.67|97.07|98.67|97.07|0
1633430880000|2021-10-05 10:48:00|98.84|97.24|98.84|97.24|98.84|97.24|98.84|97.24|0
1633430890000|2021-10-05 10:48:10|99|97.4|98.67|97.07|99|97.4|98.67|97.07|0
1633430900000|2021-10-05 10:48:20|98.51|96.91|98.18|96.58|98.51|96.91|98.18|96.58|0
1633430910000|2021-10-05 10:48:30|98.34|96.74|98.34|96.74|98.34|96.74|98.01|96.41|0
1633430920000|2021-10-05 10:48:40|98.18|96.58|98.34|96.74|98.34|96.74|98.18|96.58|0
1633430930000|2021-10-05 10:48:50|98.01|96.41|98.18|96.58|98.34|96.74|98.01|96.41|0
1633430940000|2021-10-05 10:49:00|98.17|96.57|98.51|96.91|98.51|96.91|98.17|96.57|0
1633430950000|2021-10-05 10:49:10|98.67|97.07|98.67|97.07|98.67|97.07|98.67|97.07|0
1633430960000|2021-10-05 10:49:20|98.84|97.24|98.84|97.24|98.84|97.24|98.84|97.24|0
1633430970000|2021-10-05 10:49:30|99|97.4|98.84|97.24|99|97.4|98.84|97.24|0
1633430980000|2021-10-05 10:49:40|98.67|97.07|98.5|96.9|98.67|97.07|98.5|96.9|0
1633430990000|2021-10-05 10:49:50|98.83|97.23|98.83|97.23|98.83|97.23|98.83|97.23|0
1633431000000|2021-10-05 10:50:00|99|97.4|99|97.4|99|97.4|98.91|97.31|0
1633431010000|2021-10-05 10:50:10|99.17|97.57|98.83|97.23|99.17|97.57|98.83|97.23|0
1633431020000|2021-10-05 10:50:20|98.91|97.31|99|97.4|99|97.4|98.91|97.31|0
1633431030000|2021-10-05 10:50:30|98.5|96.9|98.5|96.9|98.5|96.9|98.5|96.9|0
1633431040000|2021-10-05 10:50:40|98.67|97.07|98.5|96.9|98.75|97.15|98.5|96.9|0
1633431050000|2021-10-05 10:50:50|98.34|96.74|98.17|96.57|98.34|96.74|98.17|96.57|0
1633431060000|2021-10-05 10:51:00|98.34|96.74|98.17|96.57|98.34|96.74|98.17|96.57|0
1633431070000|2021-10-05 10:51:10|98.01|96.41|98.01|96.41|98.01|96.41|98.01|96.41|0
1633431080000|2021-10-05 10:51:20|98.17|96.57|98.17|96.57|98.17|96.57|98.17|96.57|0
1633431090000|2021-10-05 10:51:30|98|96.4|98|96.4|98|96.4|98|96.4|0
1633431100000|2021-10-05 10:51:40|97.84|96.24|97.84|96.24|97.84|96.24|97.84|96.24|0
1633431110000|2021-10-05 10:51:50|98|96.4|98.33|96.73|98.33|96.73|98|96.4|0
1633431140000|2021-10-05 10:52:20|98.17|96.57|98|96.4|98.17|96.57|98|96.4|0
1633431150000|2021-10-05 10:52:30|98.17|96.57|98.17|96.57|98.17|96.57|98|96.4|0
1633431160000|2021-10-05 10:52:40|98.25|96.65|98.17|96.57|98.25|96.65|98.17|96.57|0
1633431170000|2021-10-05 10:52:50|98.33|96.73|98.33|96.73|98.33|96.73|98.33|96.73|0
1633431190000|2021-10-05 10:53:10|98.5|96.9|98.66|97.06|98.66|97.06|98.5|96.9|0
1633431200000|2021-10-05 10:53:20|98.5|96.9|98.33|96.73|98.5|96.9|98.33|96.73|0
1633431210000|2021-10-05 10:53:30|98.66|97.06|98.17|96.57|98.66|97.06|98.17|96.57|0
1633431230000|2021-10-05 10:53:50|98.33|96.73|98.33|96.73|98.33|96.73|98.33|96.73|0
1633431240000|2021-10-05 10:54:00|98.16|96.56|98.5|96.9|98.5|96.9|98.16|96.56|0
1633431250000|2021-10-05 10:54:10|98.66|97.06|98.5|96.9|98.66|97.06|98.5|96.9|0
1633431260000|2021-10-05 10:54:20|98.49|96.89|98.49|96.89|98.49|96.89|98.49|96.89|0
1633431270000|2021-10-05 10:54:30|98.33|96.73|98.49|96.89|98.49|96.89|98.33|96.73|0
1633431280000|2021-10-05 10:54:40|98.33|96.73|98.33|96.73|98.33|96.73|98.33|96.73|0
1633431300000|2021-10-05 10:55:00|98.49|96.89|98.49|96.89|98.49|96.89|98.49|96.89|0
1633431310000|2021-10-05 10:55:10|98.66|97.06|98.49|96.89|98.66|97.06|98.49|96.89|0
1633431320000|2021-10-05 10:55:20|98.33|96.73|98.33|96.73|98.33|96.73|98.33|96.73|0
1633431330000|2021-10-05 10:55:30|98.49|96.89|98.49|96.89|98.66|97.06|98.49|96.89|0
1633431340000|2021-10-05 10:55:40|98.66|97.06|98.82|97.22|98.82|97.22|98.66|97.06|0
1633431350000|2021-10-05 10:55:50|98.99|97.39|98.99|97.39|99.15|97.55|98.99|97.39|0
1633431360000|2021-10-05 10:56:00|99.15|97.55|98.82|97.22|99.15|97.55|98.82|97.22|0
1633431370000|2021-10-05 10:56:10|98.99|97.39|98.99|97.39|98.99|97.39|98.99|97.39|0
1633431380000|2021-10-05 10:56:20|98.82|97.22|98.82|97.22|98.82|97.22|98.82|97.22|0
1633431390000|2021-10-05 10:56:30|99.15|97.55|98.99|97.39|99.15|97.55|98.99|97.39|0
1633431410000|2021-10-05 10:56:50|99.49|97.89|99.65|98.05|99.65|98.05|99.49|97.89|0
1633431420000|2021-10-05 10:57:00|99.48|97.88|99.65|98.05|99.82|98.22|99.48|97.88|0
1633431430000|2021-10-05 10:57:10|99.48|97.88|99.65|98.05|99.65|98.05|99.48|97.88|0
1633431440000|2021-10-05 10:57:20|99.48|97.88|99.32|97.72|99.48|97.88|99.32|97.72|0
1633431450000|2021-10-05 10:57:30|99.65|98.05|99.65|98.05|99.82|98.22|99.65|98.05|0
1633431510000|2021-10-05 10:58:30|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633431520000|2021-10-05 10:58:40|99.65|98.05|99.65|98.05|99.65|98.05|99.65|98.05|0
1633431530000|2021-10-05 10:58:50|99.48|97.88|99.48|97.88|99.48|97.88|99.48|97.88|0
1633431540000|2021-10-05 10:59:00|99.65|98.05|99.65|98.05|99.65|98.05|99.65|98.05|0
1633431550000|2021-10-05 10:59:10|99.81|98.21|99.89|98.29|99.89|98.29|99.81|98.21|0
1633431560000|2021-10-05 10:59:20|99.81|98.21|99.65|98.05|99.81|98.21|99.65|98.05|0
1633431570000|2021-10-05 10:59:30|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633431580000|2021-10-05 10:59:40|99.98|98.38|99.98|98.38|100.23|98.63|99.98|98.38|0
1633431590000|2021-10-05 10:59:50|100.15|98.55|99.98|98.38|100.15|98.55|99.98|98.38|0
1633431600000|2021-10-05 11:00:00|99.81|98.21|99.65|98.05|99.81|98.21|99.65|98.05|0
1633431610000|2021-10-05 11:00:10|99.48|97.88|99.81|98.21|99.98|98.38|99.31|97.71|0
1633431620000|2021-10-05 11:00:20|99.64|98.04|99.64|98.04|99.64|98.04|99.64|98.04|0
1633431640000|2021-10-05 11:00:40|99.81|98.21|99.64|98.04|99.81|98.21|99.64|98.04|0
1633431650000|2021-10-05 11:00:50|99.81|98.21|99.64|98.04|99.81|98.21|99.64|98.04|0
1633431670000|2021-10-05 11:01:10|99.48|97.88|99.48|97.88|99.48|97.88|99.48|97.88|0
1633431680000|2021-10-05 11:01:20|99.64|98.04|99.64|98.04|99.64|98.04|99.64|98.04|0
1633431690000|2021-10-05 11:01:30|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633431700000|2021-10-05 11:01:40|99.64|98.04|99.64|98.04|99.64|98.04|99.64|98.04|0
1633431710000|2021-10-05 11:01:50|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633431720000|2021-10-05 11:02:00|100.14|98.54|100.14|98.54|100.14|98.54|100.14|98.54|0
1633431730000|2021-10-05 11:02:10|100.31|98.71|100.31|98.71|100.47|98.87|100.31|98.71|0
1633431740000|2021-10-05 11:02:20|100.14|98.54|100.14|98.54|100.14|98.54|100.14|98.54|0
1633431750000|2021-10-05 11:02:30|99.97|98.37|100.14|98.54|100.14|98.54|99.97|98.37|0
1633431760000|2021-10-05 11:02:40|99.97|98.37|100.14|98.54|100.14|98.54|99.97|98.37|0
1633431770000|2021-10-05 11:02:50|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1633431780000|2021-10-05 11:03:00|100.31|98.71|100.47|98.87|100.47|98.87|100.31|98.71|0
1633431790000|2021-10-05 11:03:10|100.64|99.04|100.31|98.71|100.64|99.04|100.31|98.71|0
1633431800000|2021-10-05 11:03:20|100.14|98.54|100.14|98.54|100.14|98.54|100.14|98.54|0
1633431840000|2021-10-05 11:04:00|100.47|98.87|100.3|98.7|100.47|98.87|100.3|98.7|0
1633431850000|2021-10-05 11:04:10|100.14|98.54|100.14|98.54|100.14|98.54|100.14|98.54|0
1633431860000|2021-10-05 11:04:20|99.97|98.37|99.97|98.37|99.97|98.37|99.8|98.2|0
1633431870000|2021-10-05 11:04:30|99.8|98.2|99.97|98.37|99.97|98.37|99.8|98.2|0
1633431880000|2021-10-05 11:04:40|99.8|98.2|99.64|98.04|99.8|98.2|99.64|98.04|0
1633431890000|2021-10-05 11:04:50|99.3|97.7|99.8|98.2|99.8|98.2|99.3|97.7|0
1633431910000|2021-10-05 11:05:10|99.47|97.87|99.97|98.37|99.97|98.37|99.47|97.87|0
1633431920000|2021-10-05 11:05:20|100.13|98.53|100.3|98.7|100.3|98.7|100.13|98.53|0
1633431930000|2021-10-05 11:05:30|100.13|98.53|100.13|98.53|100.13|98.53|100.13|98.53|0
1633431940000|2021-10-05 11:05:40|99.97|98.37|99.8|98.2|99.97|98.37|99.8|98.2|0
1633431970000|2021-10-05 11:06:10|99.97|98.37|99.97|98.37|99.97|98.37|99.97|98.37|0
1633431980000|2021-10-05 11:06:20|99.8|98.2|99.8|98.2|99.8|98.2|99.8|98.2|0
1633431990000|2021-10-05 11:06:30|99.97|98.37|99.97|98.37|99.97|98.37|99.97|98.37|0
1633432000000|2021-10-05 11:06:40|100.13|98.53|99.97|98.37|100.13|98.53|99.97|98.37|0
1633432010000|2021-10-05 11:06:50|100.13|98.53|100.47|98.87|100.47|98.87|100.13|98.53|0
1633432040000|2021-10-05 11:07:20|100.46|98.86|100.46|98.86|100.46|98.86|100.46|98.86|0
1633432090000|2021-10-05 11:08:10|100.3|98.7|100.3|98.7|100.3|98.7|100.3|98.7|0
1633432100000|2021-10-05 11:08:20|99.96|98.36|99.96|98.36|99.96|98.36|99.96|98.36|0
1633432130000|2021-10-05 11:08:50|99.79|98.19|99.79|98.19|99.96|98.36|99.79|98.19|0
1633432150000|2021-10-05 11:09:10|99.96|98.36|99.96|98.36|99.96|98.36|99.96|98.36|0
1633432160000|2021-10-05 11:09:20|99.79|98.19|99.79|98.19|99.79|98.19|99.79|98.19|0
1633432170000|2021-10-05 11:09:30|99.63|98.03|99.46|97.86|99.63|98.03|99.46|97.86|0
1633432180000|2021-10-05 11:09:40|99.63|98.03|99.63|98.03|99.63|98.03|99.63|98.03|0
1633432190000|2021-10-05 11:09:50|99.79|98.19|99.96|98.36|99.96|98.36|99.79|98.19|0
1633432200000|2021-10-05 11:10:00|100.13|98.53|100.13|98.53|100.13|98.53|100.13|98.53|0
1633432220000|2021-10-05 11:10:20|100.29|98.69|100.12|98.52|100.29|98.69|100.12|98.52|0
1633432230000|2021-10-05 11:10:30|99.96|98.36|100.2|98.6|100.2|98.6|99.96|98.36|0
1633432240000|2021-10-05 11:10:40|100.12|98.52|100.12|98.52|100.12|98.52|100.12|98.52|0
1633432250000|2021-10-05 11:10:50|99.96|98.36|100.12|98.52|100.12|98.52|99.96|98.36|0
1633432270000|2021-10-05 11:11:10|100.04|98.44|99.79|98.19|100.04|98.44|99.79|98.19|0
1633432280000|2021-10-05 11:11:20|99.96|98.36|100.12|98.52|100.12|98.52|99.96|98.36|0
1633432330000|2021-10-05 11:12:10|99.95|98.35|100.12|98.52|100.12|98.52|99.95|98.35|0
1633432340000|2021-10-05 11:12:20|99.95|98.35|100.12|98.52|100.12|98.52|99.95|98.35|0
1633432400000|2021-10-05 11:13:20|100.29|98.69|100.29|98.69|100.29|98.69|100.29|98.69|0
1633432410000|2021-10-05 11:13:30|100.45|98.85|100.45|98.85|100.45|98.85|100.45|98.85|0
1633432420000|2021-10-05 11:13:40|100.29|98.69|100.29|98.69|100.29|98.69|100.29|98.69|0
1633432430000|2021-10-05 11:13:50|100.28|98.68|100.28|98.68|100.28|98.68|100.28|98.68|0
1633432450000|2021-10-05 11:14:10|100.12|98.52|100.28|98.68|100.28|98.68|100.12|98.52|0
1633432460000|2021-10-05 11:14:20|100.12|98.52|100.12|98.52|100.28|98.68|100.12|98.52|0
1633432470000|2021-10-05 11:14:30|100.28|98.68|100.12|98.52|100.28|98.68|100.12|98.52|0
1633432500000|2021-10-05 11:15:00|100.28|98.68|100.45|98.85|100.45|98.85|100.28|98.68|0
1633432510000|2021-10-05 11:15:10|100.36|98.76|100.45|98.85|100.45|98.85|100.36|98.76|0
1633432530000|2021-10-05 11:15:30|100.78|99.18|100.78|99.18|100.78|99.18|100.78|99.18|0
1633432540000|2021-10-05 11:15:40|100.95|99.35|100.95|99.35|100.95|99.35|100.95|99.35|0
1633432570000|2021-10-05 11:16:10|100.78|99.18|100.78|99.18|100.95|99.35|100.78|99.18|0
1633432580000|2021-10-05 11:16:20|100.95|99.35|101.12|99.52|101.12|99.52|100.95|99.35|0
1633432600000|2021-10-05 11:16:40|101.28|99.68|101.28|99.68|101.28|99.68|101.28|99.68|0
1633432610000|2021-10-05 11:16:50|100.78|99.18|100.95|99.35|100.95|99.35|100.78|99.18|0
1633432670000|2021-10-05 11:17:50|100.78|99.18|100.78|99.18|100.78|99.18|100.78|99.18|0
1633432680000|2021-10-05 11:18:00|100.95|99.35|100.95|99.35|100.95|99.35|100.95|99.35|0
1633432700000|2021-10-05 11:18:20|100.78|99.18|100.78|99.18|100.78|99.18|100.78|99.18|0
1633432710000|2021-10-05 11:18:30|100.61|99.01|100.78|99.18|100.78|99.18|100.61|99.01|0
1633432720000|2021-10-05 11:18:40|100.61|99.01|100.78|99.18|100.78|99.18|100.61|99.01|0
1633432730000|2021-10-05 11:18:50|100.94|99.34|100.94|99.34|100.94|99.34|100.94|99.34|0
1633432740000|2021-10-05 11:19:00|100.78|99.18|100.78|99.18|100.78|99.18|100.78|99.18|0
1633432760000|2021-10-05 11:19:20|100.61|99.01|100.78|99.18|100.78|99.18|100.61|99.01|0
1633432770000|2021-10-05 11:19:30|100.94|99.34|100.78|99.18|100.94|99.34|100.78|99.18|0
1633432780000|2021-10-05 11:19:40|100.94|99.34|100.94|99.34|100.94|99.34|100.94|99.34|0
1633432790000|2021-10-05 11:19:50|101.28|99.68|101.11|99.51|101.28|99.68|101.11|99.51|0
1633432810000|2021-10-05 11:20:10|101.28|99.68|101.28|99.68|101.28|99.68|101.28|99.68|0
1633432820000|2021-10-05 11:20:20|101.61|100.01|101.95|100.35|101.95|100.35|101.61|100.01|0
1633432830000|2021-10-05 11:20:30|102.12|100.52|101.95|100.35|102.12|100.52|101.95|100.35|0
1633432840000|2021-10-05 11:20:40|102.12|100.52|102.12|100.52|102.12|100.52|101.95|100.35|0
1633432860000|2021-10-05 11:21:00|102.03|100.43|101.78|100.18|102.03|100.43|101.78|100.18|0
1633432880000|2021-10-05 11:21:20|101.95|100.35|102.12|100.52|102.12|100.52|101.95|100.35|0
1633432890000|2021-10-05 11:21:30|101.95|100.35|101.78|100.18|101.95|100.35|101.78|100.18|0
1633432900000|2021-10-05 11:21:40|101.61|100.01|101.61|100.01|101.61|100.01|101.61|100.01|0
1633432910000|2021-10-05 11:21:50|101.44|99.84|101.44|99.84|101.44|99.84|101.27|99.67|0
1633432920000|2021-10-05 11:22:00|101.27|99.67|101.44|99.84|101.44|99.84|101.27|99.67|0
1633432930000|2021-10-05 11:22:10|101.27|99.67|101.27|99.67|101.27|99.67|101.27|99.67|0
1633432940000|2021-10-05 11:22:20|101.11|99.51|101.61|100.01|101.61|100.01|101.11|99.51|0
1633432950000|2021-10-05 11:22:30|101.44|99.84|101.44|99.84|101.44|99.84|101.44|99.84|0
1633432960000|2021-10-05 11:22:40|101.61|100.01|101.61|100.01|101.61|100.01|101.61|100.01|0
1633432970000|2021-10-05 11:22:50|101.27|99.67|101.1|99.5|101.27|99.67|100.94|99.34|0
1633432980000|2021-10-05 11:23:00|101.27|99.67|101.27|99.67|101.27|99.67|101.1|99.5|0
1633433000000|2021-10-05 11:23:20|100.94|99.34|100.94|99.34|100.94|99.34|100.94|99.34|0
1633433010000|2021-10-05 11:23:30|100.77|99.17|100.6|99|100.77|99.17|100.6|99|0
1633433020000|2021-10-05 11:23:40|100.77|99.17|100.6|99|100.77|99.17|100.6|99|0
1633433040000|2021-10-05 11:24:00|100.43|98.83|100.27|98.67|100.43|98.83|100.27|98.67|0
1633433050000|2021-10-05 11:24:10|100.18|98.58|99.93|98.33|100.18|98.58|99.93|98.33|0
1633433060000|2021-10-05 11:24:20|99.43|97.83|99.26|97.66|99.43|97.83|99.26|97.66|0
1633433070000|2021-10-05 11:24:30|99.43|97.83|99.26|97.66|99.6|98|99.26|97.66|0
1633433080000|2021-10-05 11:24:40|99.6|98|99.6|98|99.6|98|99.6|98|0
1633433090000|2021-10-05 11:24:50|99.43|97.83|99.26|97.66|99.43|97.83|99.26|97.66|0
1633433100000|2021-10-05 11:25:00|99.43|97.83|99.43|97.83|99.6|98|99.43|97.83|0
1633433110000|2021-10-05 11:25:10|99.51|97.91|100.34|98.74|100.34|98.74|99.51|97.91|0
1633433120000|2021-10-05 11:25:20|100.26|98.66|100.76|99.16|100.76|99.16|100.26|98.66|0
1633433130000|2021-10-05 11:25:30|100.93|99.33|100.76|99.16|100.93|99.33|100.76|99.16|0
1633433140000|2021-10-05 11:25:40|100.84|99.24|100.93|99.33|100.93|99.33|100.84|99.24|0
1633433150000|2021-10-05 11:25:50|100.76|99.16|100.76|99.16|100.76|99.16|100.76|99.16|0
1633433160000|2021-10-05 11:26:00|100.93|99.33|100.93|99.33|100.93|99.33|100.93|99.33|0
1633433170000|2021-10-05 11:26:10|101.1|99.5|101.27|99.67|101.27|99.67|101.1|99.5|0
1633433180000|2021-10-05 11:26:20|101.35|99.75|101.6|100|101.6|100|101.35|99.75|0
1633433190000|2021-10-05 11:26:30|101.43|99.83|101.68|100.08|101.68|100.08|101.43|99.83|0
1633433200000|2021-10-05 11:26:40|101.77|100.17|101.6|100|101.77|100.17|101.6|100|0
1633433210000|2021-10-05 11:26:50|101.77|100.17|101.94|100.34|101.94|100.34|101.77|100.17|0
1633433220000|2021-10-05 11:27:00|102.11|100.51|101.94|100.34|102.11|100.51|101.77|100.17|0
1633433230000|2021-10-05 11:27:10|102.27|100.67|102.11|100.51|102.27|100.67|102.11|100.51|0
1633433240000|2021-10-05 11:27:20|101.94|100.34|101.94|100.34|101.94|100.34|101.94|100.34|0
1633433250000|2021-10-05 11:27:30|102.1|100.5|102.1|100.5|102.1|100.5|102.1|100.5|0
1633433280000|2021-10-05 11:28:00|102.27|100.67|102.1|100.5|102.27|100.67|102.1|100.5|0
1633433290000|2021-10-05 11:28:10|102.27|100.67|102.44|100.84|102.44|100.84|102.27|100.67|0
1633433300000|2021-10-05 11:28:20|102.27|100.67|102.27|100.67|102.44|100.84|102.27|100.67|0
1633433310000|2021-10-05 11:28:30|102.44|100.84|103.63|102.03|103.63|102.03|102.44|100.84|0
1633433320000|2021-10-05 11:28:40|103.12|101.52|103.29|101.69|103.29|101.69|103.12|101.52|0
1633433330000|2021-10-05 11:28:50|103.46|101.86|103.8|102.2|103.8|102.2|103.46|101.86|0
1633433340000|2021-10-05 11:29:00|103.63|102.03|103.46|101.86|103.63|102.03|103.46|101.86|0
1633433350000|2021-10-05 11:29:10|103.63|102.03|103.63|102.03|103.63|102.03|103.63|102.03|0
1633433360000|2021-10-05 11:29:20|103.8|102.2|103.62|102.02|103.97|102.37|103.62|102.02|0
1633433370000|2021-10-05 11:29:30|103.79|102.19|103.79|102.19|103.79|102.19|103.79|102.19|0
1633433380000|2021-10-05 11:29:40|103.62|102.02|103.45|101.85|103.62|102.02|103.45|101.85|0
1633433400000|2021-10-05 11:30:00|103.28|101.68|103.28|101.68|103.28|101.68|103.28|101.68|0
1633433410000|2021-10-05 11:30:10|103.45|101.85|102.94|101.34|103.45|101.85|102.94|101.34|0
1633433420000|2021-10-05 11:30:20|103.11|101.51|102.77|101.17|103.11|101.51|102.77|101.17|0
1633433430000|2021-10-05 11:30:30|102.61|101.01|102.94|101.34|102.94|101.34|102.61|101.01|0
1633433440000|2021-10-05 11:30:40|102.77|101.17|102.94|101.34|102.94|101.34|102.77|101.17|0
1633433450000|2021-10-05 11:30:50|102.86|101.26|102.86|101.26|102.86|101.26|102.77|101.17|0
1633433460000|2021-10-05 11:31:00|102.94|101.34|102.94|101.34|102.94|101.34|102.77|101.17|0
1633433470000|2021-10-05 11:31:10|102.77|101.17|102.94|101.34|102.94|101.34|102.77|101.17|0
1633433480000|2021-10-05 11:31:20|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633433490000|2021-10-05 11:31:30|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1633433500000|2021-10-05 11:31:40|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633433510000|2021-10-05 11:31:50|102.6|101|102.77|101.17|102.77|101.17|102.6|101|0
1633433520000|2021-10-05 11:32:00|102.6|101|102.6|101|102.6|101|102.43|100.83|0
1633433530000|2021-10-05 11:32:10|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633433540000|2021-10-05 11:32:20|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1633433550000|2021-10-05 11:32:30|103.11|101.51|102.77|101.17|103.11|101.51|102.77|101.17|0
1633433560000|2021-10-05 11:32:40|102.94|101.34|102.85|101.25|102.94|101.34|102.77|101.17|0
1633433570000|2021-10-05 11:32:50|102.94|101.34|103.11|101.51|103.11|101.51|102.94|101.34|0
1633433580000|2021-10-05 11:33:00|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1633433590000|2021-10-05 11:33:10|102.77|101.17|102.94|101.34|102.94|101.34|102.77|101.17|0
1633433610000|2021-10-05 11:33:30|103.11|101.51|103.11|101.51|103.11|101.51|103.11|101.51|0
1633433620000|2021-10-05 11:33:40|102.94|101.34|102.77|101.17|102.94|101.34|102.77|101.17|0
1633433630000|2021-10-05 11:33:50|102.85|101.25|102.77|101.17|102.85|101.25|102.77|101.17|0
1633433640000|2021-10-05 11:34:00|102.6|101|102.6|101|102.6|101|102.6|101|0
1633433670000|2021-10-05 11:34:30|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633433690000|2021-10-05 11:34:50|102.6|101|102.77|101.17|102.77|101.17|102.6|101|0
1633433710000|2021-10-05 11:35:10|102.94|101.34|102.77|101.17|102.94|101.34|102.77|101.17|0
1633433720000|2021-10-05 11:35:20|102.93|101.33|102.93|101.33|102.93|101.33|102.93|101.33|0
1633433730000|2021-10-05 11:35:30|103.1|101.5|103.1|101.5|103.1|101.5|103.1|101.5|0
1633433750000|2021-10-05 11:35:50|102.93|101.33|103.1|101.5|103.1|101.5|102.93|101.33|0
1633433760000|2021-10-05 11:36:00|103.27|101.67|103.78|102.18|103.78|102.18|103.27|101.67|0
1633433770000|2021-10-05 11:36:10|103.95|102.35|103.95|102.35|103.95|102.35|103.95|102.35|0
1633433780000|2021-10-05 11:36:20|103.78|102.18|103.95|102.35|103.95|102.35|103.78|102.18|0
1633433790000|2021-10-05 11:36:30|104.12|102.52|104.12|102.52|104.12|102.52|104.12|102.52|0
1633433800000|2021-10-05 11:36:40|104.29|102.69|104.63|103.03|104.63|103.03|104.29|102.69|0
1633433810000|2021-10-05 11:36:50|104.46|102.86|104.63|103.03|104.63|103.03|104.46|102.86|0
1633433820000|2021-10-05 11:37:00|104.97|103.37|105.15|103.55|105.15|103.55|104.97|103.37|0
1633433830000|2021-10-05 11:37:10|104.97|103.37|105.15|103.55|105.15|103.55|104.97|103.37|0
1633433840000|2021-10-05 11:37:20|105.14|103.54|105.32|103.72|105.4|103.8|105.14|103.54|0
1633433850000|2021-10-05 11:37:30|105.49|103.89|105.49|103.89|105.49|103.89|105.32|103.72|0
1633433860000|2021-10-05 11:37:40|105.32|103.72|105.32|103.72|105.32|103.72|105.32|103.72|0
1633433870000|2021-10-05 11:37:50|105.14|103.54|105.31|103.71|105.31|103.71|105.14|103.54|0
1633433880000|2021-10-05 11:38:00|105.14|103.54|104.8|103.2|105.31|103.71|104.8|103.2|0
1633433890000|2021-10-05 11:38:10|104.97|103.37|104.8|103.2|104.97|103.37|104.8|103.2|0
1633433900000|2021-10-05 11:38:20|104.97|103.37|104.97|103.37|104.97|103.37|104.97|103.37|0
1633433910000|2021-10-05 11:38:30|104.8|103.2|105.14|103.54|105.14|103.54|104.8|103.2|0
1633433920000|2021-10-05 11:38:40|105.31|103.71|105.14|103.54|105.31|103.71|105.14|103.54|0
1633433930000|2021-10-05 11:38:50|104.97|103.37|104.97|103.37|104.97|103.37|104.97|103.37|0
1633433940000|2021-10-05 11:39:00|104.8|103.2|104.63|103.03|104.8|103.2|104.63|103.03|0
1633433960000|2021-10-05 11:39:20|104.8|103.2|104.63|103.03|104.8|103.2|104.63|103.03|0
1633433970000|2021-10-05 11:39:30|104.54|102.94|104.8|103.2|104.8|103.2|104.54|102.94|0
1633433980000|2021-10-05 11:39:40|104.97|103.37|104.97|103.37|104.97|103.37|104.97|103.37|0
1633433990000|2021-10-05 11:39:50|105.31|103.71|105.48|103.88|105.65|104.05|105.31|103.71|0
1633434000000|2021-10-05 11:40:00|105.31|103.71|105.14|103.54|105.48|103.88|105.14|103.54|0
1633434020000|2021-10-05 11:40:20|104.97|103.37|104.97|103.37|104.97|103.37|104.97|103.37|0
1633434030000|2021-10-05 11:40:30|104.8|103.2|104.8|103.2|104.97|103.37|104.8|103.2|0
1633434040000|2021-10-05 11:40:40|104.63|103.03|104.8|103.2|104.8|103.2|104.63|103.03|0
1633434050000|2021-10-05 11:40:50|104.63|103.03|104.45|102.85|104.63|103.03|104.45|102.85|0
1633434060000|2021-10-05 11:41:00|104.62|103.02|104.45|102.85|104.62|103.02|104.45|102.85|0
1633434070000|2021-10-05 11:41:10|104.62|103.02|104.45|102.85|104.62|103.02|104.45|102.85|0
1633434080000|2021-10-05 11:41:20|104.62|103.02|104.62|103.02|104.62|103.02|104.62|103.02|0
1633434090000|2021-10-05 11:41:30|104.45|102.85|104.45|102.85|104.45|102.85|104.45|102.85|0
1633434100000|2021-10-05 11:41:40|104.62|103.02|104.62|103.02|104.62|103.02|104.62|103.02|0
1633434110000|2021-10-05 11:41:50|104.53|102.93|104.62|103.02|104.62|103.02|104.53|102.93|0
1633434120000|2021-10-05 11:42:00|104.79|103.19|104.62|103.02|104.79|103.19|104.45|102.85|0
1633434130000|2021-10-05 11:42:10|104.45|102.85|104.28|102.68|104.45|102.85|104.28|102.68|0
1633434140000|2021-10-05 11:42:20|104.11|102.51|104.11|102.51|104.11|102.51|104.11|102.51|0
1633434150000|2021-10-05 11:42:30|104.28|102.68|104.28|102.68|104.28|102.68|104.28|102.68|0
1633434160000|2021-10-05 11:42:40|104.11|102.51|104.28|102.68|104.28|102.68|104.11|102.51|0
1633434170000|2021-10-05 11:42:50|104.11|102.51|104.62|103.02|104.62|103.02|104.11|102.51|0
1633434180000|2021-10-05 11:43:00|104.53|102.93|104.53|102.93|104.53|102.93|104.53|102.93|0
1633434190000|2021-10-05 11:43:10|104.45|102.85|104.11|102.51|104.45|102.85|104.11|102.51|0
1633434210000|2021-10-05 11:43:30|104.28|102.68|104.28|102.68|104.28|102.68|104.28|102.68|0
1633434220000|2021-10-05 11:43:40|104.45|102.85|104.45|102.85|104.62|103.02|104.45|102.85|0
1633434230000|2021-10-05 11:43:50|104.62|103.02|104.28|102.68|104.62|103.02|104.28|102.68|0
1633434240000|2021-10-05 11:44:00|104.45|102.85|104.45|102.85|104.45|102.85|104.45|102.85|0
1633434270000|2021-10-05 11:44:30|104.28|102.68|104.28|102.68|104.28|102.68|104.28|102.68|0
1633434280000|2021-10-05 11:44:40|104.11|102.51|104.28|102.68|104.28|102.68|104.11|102.51|0
1633434290000|2021-10-05 11:44:50|104.11|102.51|104.11|102.51|104.11|102.51|104.11|102.51|0
1633434300000|2021-10-05 11:45:00|103.93|102.33|103.93|102.33|103.93|102.33|103.93|102.33|0
1633434310000|2021-10-05 11:45:10|103.76|102.16|103.93|102.33|103.93|102.33|103.76|102.16|0
1633434330000|2021-10-05 11:45:30|103.76|102.16|103.76|102.16|103.76|102.16|103.76|102.16|0
1633434350000|2021-10-05 11:45:50|103.93|102.33|103.93|102.33|103.93|102.33|103.93|102.33|0
1633434360000|2021-10-05 11:46:00|104.1|102.5|104.1|102.5|104.1|102.5|104.1|102.5|0
1633434380000|2021-10-05 11:46:20|103.93|102.33|103.93|102.33|103.93|102.33|103.93|102.33|0
1633434420000|2021-10-05 11:47:00|103.76|102.16|103.76|102.16|103.76|102.16|103.76|102.16|0
1633434430000|2021-10-05 11:47:10|103.93|102.33|103.93|102.33|103.93|102.33|103.93|102.33|0
1633434440000|2021-10-05 11:47:20|103.76|102.16|103.93|102.33|103.93|102.33|103.76|102.16|0
1633434460000|2021-10-05 11:47:40|104.1|102.5|104.1|102.5|104.1|102.5|104.1|102.5|0
1633434470000|2021-10-05 11:47:50|103.93|102.33|103.93|102.33|103.93|102.33|103.93|102.33|0
1633434480000|2021-10-05 11:48:00|104.1|102.5|104.1|102.5|104.1|102.5|104.1|102.5|0
1633434520000|2021-10-05 11:48:40|104.27|102.67|104.44|102.84|104.44|102.84|104.27|102.67|0
1633434530000|2021-10-05 11:48:50|104.27|102.67|104.44|102.84|104.44|102.84|104.27|102.67|0
1633434540000|2021-10-05 11:49:00|104.27|102.67|104.27|102.67|104.27|102.67|104.27|102.67|0
1633434550000|2021-10-05 11:49:10|104.1|102.5|103.93|102.33|104.1|102.5|103.93|102.33|0
1633434590000|2021-10-05 11:49:50|104.1|102.5|104.1|102.5|104.1|102.5|104.1|102.5|0
1633434600000|2021-10-05 11:50:00|103.93|102.33|104.44|102.84|104.44|102.84|103.93|102.33|0
1633434610000|2021-10-05 11:50:10|104.61|103.01|104.61|103.01|104.61|103.01|104.61|103.01|0
1633434630000|2021-10-05 11:50:30|104.78|103.18|104.95|103.35|104.95|103.35|104.78|103.18|0
1633434640000|2021-10-05 11:50:40|104.78|103.18|104.78|103.18|104.78|103.18|104.78|103.18|0
1633434650000|2021-10-05 11:50:50|104.61|103.01|104.43|102.83|104.61|103.01|104.43|102.83|0
1633434660000|2021-10-05 11:51:00|104.61|103.01|104.78|103.18|104.78|103.18|104.61|103.01|0
1633434670000|2021-10-05 11:51:10|104.43|102.83|104.43|102.83|104.43|102.83|104.43|102.83|0
1633434680000|2021-10-05 11:51:20|104.26|102.66|104.26|102.66|104.43|102.83|104.26|102.66|0
1633434690000|2021-10-05 11:51:30|104.09|102.49|104.09|102.49|104.09|102.49|104.09|102.49|0
1633434720000|2021-10-05 11:52:00|103.92|102.32|103.92|102.32|103.92|102.32|103.92|102.32|0
1633434730000|2021-10-05 11:52:10|103.75|102.15|103.75|102.15|103.75|102.15|103.75|102.15|0
1633434740000|2021-10-05 11:52:20|103.58|101.98|103.58|101.98|103.58|101.98|103.58|101.98|0
1633434750000|2021-10-05 11:52:30|103.24|101.64|102.9|101.3|103.24|101.64|102.9|101.3|0
1633434760000|2021-10-05 11:52:40|103.07|101.47|103.07|101.47|103.07|101.47|103.07|101.47|0
1633434770000|2021-10-05 11:52:50|102.9|101.3|103.07|101.47|103.07|101.47|102.9|101.3|0
1633434780000|2021-10-05 11:53:00|103.24|101.64|103.07|101.47|103.24|101.64|103.07|101.47|0
1633434790000|2021-10-05 11:53:10|102.9|101.3|102.9|101.3|102.9|101.3|102.9|101.3|0
1633434800000|2021-10-05 11:53:20|102.73|101.13|102.73|101.13|102.73|101.13|102.73|101.13|0
1633434810000|2021-10-05 11:53:30|102.56|100.96|102.9|101.3|102.9|101.3|102.56|100.96|0
1633434820000|2021-10-05 11:53:40|103.07|101.47|103.07|101.47|103.07|101.47|103.07|101.47|0
1633434840000|2021-10-05 11:54:00|102.9|101.3|103.07|101.47|103.07|101.47|102.9|101.3|0
1633434850000|2021-10-05 11:54:10|102.98|101.38|103.24|101.64|103.24|101.64|102.98|101.38|0
1633434870000|2021-10-05 11:54:30|103.32|101.72|103.32|101.72|103.32|101.72|103.32|101.72|0
1633434880000|2021-10-05 11:54:40|103.41|101.81|103.24|101.64|103.41|101.81|103.07|101.47|0
1633434900000|2021-10-05 11:55:00|103.41|101.81|103.58|101.98|103.58|101.98|103.41|101.81|0
1633434910000|2021-10-05 11:55:10|103.57|101.97|103.57|101.97|103.57|101.97|103.57|101.97|0
1633434920000|2021-10-05 11:55:20|103.74|102.14|103.4|101.8|103.74|102.14|103.4|101.8|0
1633434940000|2021-10-05 11:55:40|103.57|101.97|103.4|101.8|103.57|101.97|103.4|101.8|0
1633434950000|2021-10-05 11:55:50|103.23|101.63|103.4|101.8|103.4|101.8|103.23|101.63|0
1633434960000|2021-10-05 11:56:00|103.23|101.63|103.57|101.97|103.57|101.97|103.23|101.63|0
1633434970000|2021-10-05 11:56:10|103.4|101.8|103.4|101.8|103.4|101.8|103.4|101.8|0
1633434990000|2021-10-05 11:56:30|103.06|101.46|103.06|101.46|103.06|101.46|103.06|101.46|0
1633435000000|2021-10-05 11:56:40|102.39|100.79|102.39|100.79|102.39|100.79|102.39|100.79|0
1633435010000|2021-10-05 11:56:50|102.22|100.62|102.39|100.79|102.39|100.79|102.22|100.62|0
1633435020000|2021-10-05 11:57:00|102.22|100.62|102.39|100.79|102.39|100.79|102.22|100.62|0
1633435030000|2021-10-05 11:57:10|102.22|100.62|102.05|100.45|102.22|100.62|102.05|100.45|0
1633435040000|2021-10-05 11:57:20|102.22|100.62|102.22|100.62|102.22|100.62|102.22|100.62|0
1633435050000|2021-10-05 11:57:30|102.38|100.78|102.22|100.62|102.38|100.78|102.22|100.62|0
1633435060000|2021-10-05 11:57:40|102.21|100.61|102.21|100.61|102.21|100.61|102.21|100.61|0
1633435070000|2021-10-05 11:57:50|102.38|100.78|102.72|101.12|102.72|101.12|102.38|100.78|0
1633435080000|2021-10-05 11:58:00|102.55|100.95|102.72|101.12|102.72|101.12|102.55|100.95|0
1633435100000|2021-10-05 11:58:20|102.89|101.29|102.89|101.29|102.89|101.29|102.89|101.29|0
1633435110000|2021-10-05 11:58:30|103.23|101.63|103.23|101.63|103.23|101.63|103.23|101.63|0
1633435130000|2021-10-05 11:58:50|103.4|101.8|103.4|101.8|103.4|101.8|103.4|101.8|0
1633435140000|2021-10-05 11:59:00|103.06|101.46|103.06|101.46|103.06|101.46|103.06|101.46|0
1633435150000|2021-10-05 11:59:10|102.89|101.29|102.72|101.12|102.89|101.29|102.72|101.12|0
1633435160000|2021-10-05 11:59:20|102.63|101.03|102.63|101.03|102.63|101.03|102.63|101.03|0
1633435170000|2021-10-05 11:59:30|102.55|100.95|103.06|101.46|103.06|101.46|102.55|100.95|0
1633435180000|2021-10-05 11:59:40|103.23|101.63|103.23|101.63|103.23|101.63|103.23|101.63|0
1633435190000|2021-10-05 11:59:50|103.06|101.46|102.97|101.37|103.06|101.46|102.89|101.29|0
1633435200000|2021-10-05 12:00:00|102.55|100.95|103.4|101.8|103.4|101.8|102.55|100.95|0
1633435210000|2021-10-05 12:00:10|103.23|101.63|103.23|101.63|103.23|101.63|103.23|101.63|0
1633435220000|2021-10-05 12:00:20|103.4|101.8|103.06|101.46|103.4|101.8|103.06|101.46|0
1633435230000|2021-10-05 12:00:30|102.89|101.29|102.55|100.95|102.89|101.29|102.55|100.95|0
1633435240000|2021-10-05 12:00:40|102.89|101.29|102.89|101.29|103.06|101.46|102.89|101.29|0
1633435260000|2021-10-05 12:01:00|103.22|101.62|103.05|101.45|103.22|101.62|103.05|101.45|0
1633435270000|2021-10-05 12:01:10|103.22|101.62|103.05|101.45|103.22|101.62|103.05|101.45|0
1633435280000|2021-10-05 12:01:20|102.88|101.28|102.88|101.28|102.88|101.28|102.88|101.28|0
1633435290000|2021-10-05 12:01:30|102.71|101.11|102.88|101.28|102.88|101.28|102.55|100.95|0
1633435300000|2021-10-05 12:01:40|102.8|101.2|102.88|101.28|102.88|101.28|102.71|101.11|0
1633435310000|2021-10-05 12:01:50|103.05|101.45|103.05|101.45|103.05|101.45|103.05|101.45|0
1633435320000|2021-10-05 12:02:00|103.39|101.79|103.39|101.79|103.39|101.79|103.39|101.79|0
1633435330000|2021-10-05 12:02:10|103.56|101.96|103.56|101.96|103.56|101.96|103.56|101.96|0
1633435340000|2021-10-05 12:02:20|103.73|102.13|103.73|102.13|103.73|102.13|103.56|101.96|0
1633435350000|2021-10-05 12:02:30|103.9|102.3|103.73|102.13|103.9|102.3|103.73|102.13|0
1633435360000|2021-10-05 12:02:40|103.56|101.96|103.73|102.13|103.73|102.13|103.56|101.96|0
1633435370000|2021-10-05 12:02:50|103.56|101.96|103.56|101.96|103.56|101.96|103.39|101.79|0
1633435380000|2021-10-05 12:03:00|103.47|101.87|103.39|101.79|103.56|101.96|103.39|101.79|0
1633435390000|2021-10-05 12:03:10|103.56|101.96|103.56|101.96|103.56|101.96|103.56|101.96|0
1633435400000|2021-10-05 12:03:20|103.22|101.62|103.22|101.62|103.22|101.62|103.05|101.45|0
1633435410000|2021-10-05 12:03:30|103.05|101.45|103.22|101.62|103.22|101.62|103.05|101.45|0
1633435420000|2021-10-05 12:03:40|103.05|101.45|103.05|101.45|103.22|101.62|103.05|101.45|0
1633435430000|2021-10-05 12:03:50|103.22|101.62|103.22|101.62|103.22|101.62|103.22|101.62|0
1633435440000|2021-10-05 12:04:00|103.05|101.45|103.05|101.45|103.05|101.45|103.05|101.45|0
1633435450000|2021-10-05 12:04:10|102.88|101.28|102.88|101.28|102.88|101.28|102.88|101.28|0
1633435460000|2021-10-05 12:04:20|103.05|101.45|103.05|101.45|103.05|101.45|102.88|101.28|0
1633435470000|2021-10-05 12:04:30|102.88|101.28|102.71|101.11|102.88|101.28|102.71|101.11|0
1633435480000|2021-10-05 12:04:40|102.88|101.28|102.71|101.11|102.88|101.28|102.71|101.11|0
1633435490000|2021-10-05 12:04:50|102.88|101.28|102.88|101.28|103.05|101.45|102.88|101.28|0
1633435500000|2021-10-05 12:05:00|102.71|101.11|102.71|101.11|102.71|101.11|102.54|100.94|0
1633435510000|2021-10-05 12:05:10|102.54|100.94|102.37|100.77|102.54|100.94|102.37|100.77|0
1633435520000|2021-10-05 12:05:20|102.2|100.6|102.37|100.77|102.37|100.77|102.2|100.6|0
1633435530000|2021-10-05 12:05:30|102.2|100.6|102.54|100.94|102.54|100.94|102.2|100.6|0
1633435540000|2021-10-05 12:05:40|102.71|101.11|102.54|100.94|102.71|101.11|102.54|100.94|0
1633435550000|2021-10-05 12:05:50|102.71|101.11|102.71|101.11|102.71|101.11|102.54|100.94|0
1633435570000|2021-10-05 12:06:10|102.54|100.94|102.54|100.94|102.54|100.94|102.37|100.77|0
1633435580000|2021-10-05 12:06:20|102.37|100.77|102.2|100.6|102.37|100.77|102.2|100.6|0
1633435590000|2021-10-05 12:06:30|102.37|100.77|102.2|100.6|102.37|100.77|102.2|100.6|0
1633435600000|2021-10-05 12:06:40|102.03|100.43|102.03|100.43|102.03|100.43|102.03|100.43|0
1633435610000|2021-10-05 12:06:50|101.86|100.26|102.2|100.6|102.2|100.6|101.86|100.26|0
1633435620000|2021-10-05 12:07:00|102.03|100.43|102.37|100.77|102.37|100.77|102.03|100.43|0
1633435630000|2021-10-05 12:07:10|102.03|100.43|102.37|100.77|102.37|100.77|102.03|100.43|0
1633435640000|2021-10-05 12:07:20|102.28|100.68|102.37|100.77|102.37|100.77|102.2|100.6|0
1633435650000|2021-10-05 12:07:30|102.53|100.93|102.53|100.93|102.7|101.1|102.53|100.93|0
1633435660000|2021-10-05 12:07:40|102.7|101.1|102.53|100.93|102.7|101.1|102.53|100.93|0
1633435670000|2021-10-05 12:07:50|102.36|100.76|102.36|100.76|102.36|100.76|102.36|100.76|0
1633435690000|2021-10-05 12:08:10|102.19|100.59|102.19|100.59|102.36|100.76|102.19|100.59|0
1633435700000|2021-10-05 12:08:20|102.36|100.76|102.36|100.76|102.36|100.76|102.36|100.76|0
1633435710000|2021-10-05 12:08:30|102.53|100.93|102.53|100.93|102.53|100.93|102.53|100.93|0
1633435720000|2021-10-05 12:08:40|102.36|100.76|102.02|100.42|102.36|100.76|102.02|100.42|0
1633435730000|2021-10-05 12:08:50|102.19|100.59|101.86|100.26|102.19|100.59|101.86|100.26|0
1633435740000|2021-10-05 12:09:00|102.02|100.42|102.19|100.59|102.19|100.59|102.02|100.42|0
1633435760000|2021-10-05 12:09:20|102.02|100.42|102.02|100.42|102.02|100.42|102.02|100.42|0
1633435770000|2021-10-05 12:09:30|102.36|100.76|102.36|100.76|102.36|100.76|102.36|100.76|0
1633435800000|2021-10-05 12:10:00|102.7|101.1|102.7|101.1|102.7|101.1|102.7|101.1|0
1633435810000|2021-10-05 12:10:10|102.53|100.93|102.53|100.93|102.53|100.93|102.53|100.93|0
1633435820000|2021-10-05 12:10:20|102.7|101.1|102.7|101.1|102.7|101.1|102.7|101.1|0
1633435830000|2021-10-05 12:10:30|102.87|101.27|102.87|101.27|102.87|101.27|102.87|101.27|0
1633435840000|2021-10-05 12:10:40|102.7|101.1|102.87|101.27|102.87|101.27|102.7|101.1|0
1633435850000|2021-10-05 12:10:50|103.04|101.44|103.04|101.44|103.04|101.44|103.04|101.44|0
1633435860000|2021-10-05 12:11:00|102.87|101.27|102.87|101.27|102.87|101.27|102.87|101.27|0
1633435870000|2021-10-05 12:11:10|103.04|101.44|103.03|101.43|103.2|101.6|103.03|101.43|0
1633435880000|2021-10-05 12:11:20|103.2|101.6|103.03|101.43|103.2|101.6|103.03|101.43|0
1633435890000|2021-10-05 12:11:30|103.2|101.6|103.2|101.6|103.2|101.6|103.03|101.43|0
1633435900000|2021-10-05 12:11:40|103.29|101.69|103.37|101.77|103.37|101.77|103.29|101.69|0
1633435910000|2021-10-05 12:11:50|103.54|101.94|103.37|101.77|103.54|101.94|103.37|101.77|0
1633435920000|2021-10-05 12:12:00|103.2|101.6|103.2|101.6|103.2|101.6|103.2|101.6|0
1633435930000|2021-10-05 12:12:10|103.37|101.77|103.54|101.94|103.54|101.94|103.37|101.77|0
1633435940000|2021-10-05 12:12:20|103.37|101.77|103.37|101.77|103.37|101.77|103.37|101.77|0
1633435950000|2021-10-05 12:12:30|103.2|101.6|103.37|101.77|103.54|101.94|103.2|101.6|0
1633435970000|2021-10-05 12:12:50|103.54|101.94|103.54|101.94|103.71|102.11|103.54|101.94|0
1633435980000|2021-10-05 12:13:00|103.37|101.77|103.71|102.11|103.71|102.11|103.37|101.77|0
1633435990000|2021-10-05 12:13:10|103.88|102.28|103.88|102.28|103.88|102.28|103.71|102.11|0
1633436010000|2021-10-05 12:13:30|103.79|102.19|103.79|102.19|103.79|102.19|103.79|102.19|0
1633436020000|2021-10-05 12:13:40|103.71|102.11|103.54|101.94|103.71|102.11|103.54|101.94|0
1633436030000|2021-10-05 12:13:50|103.71|102.11|103.71|102.11|103.71|102.11|103.71|102.11|0
1633436040000|2021-10-05 12:14:00|103.54|101.94|103.54|101.94|103.54|101.94|103.54|101.94|0
1633436050000|2021-10-05 12:14:10|103.37|101.77|103.2|101.6|103.37|101.77|103.2|101.6|0
1633436070000|2021-10-05 12:14:30|103.37|101.77|103.37|101.77|103.37|101.77|103.37|101.77|0
1633436090000|2021-10-05 12:14:50|103.54|101.94|103.54|101.94|103.54|101.94|103.37|101.77|0
1633436100000|2021-10-05 12:15:00|103.37|101.77|103.54|101.94|103.54|101.94|103.37|101.77|0
1633436110000|2021-10-05 12:15:10|103.71|102.11|103.71|102.11|103.71|102.11|103.54|101.94|0
1633436120000|2021-10-05 12:15:20|103.54|101.94|103.37|101.77|103.54|101.94|103.37|101.77|0
1633436130000|2021-10-05 12:15:30|103.03|101.43|103.03|101.43|103.03|101.43|103.03|101.43|0
1633436140000|2021-10-05 12:15:40|102.86|101.26|102.86|101.26|103.03|101.43|102.86|101.26|0
1633436150000|2021-10-05 12:15:50|103.03|101.43|103.2|101.6|103.2|101.6|102.86|101.26|0
1633436170000|2021-10-05 12:16:10|103.03|101.43|103.19|101.59|103.19|101.59|103.03|101.43|0
1633436190000|2021-10-05 12:16:30|103.02|101.42|103.19|101.59|103.19|101.59|103.02|101.42|0
1633436200000|2021-10-05 12:16:40|103.02|101.42|103.02|101.42|103.02|101.42|103.02|101.42|0
1633436210000|2021-10-05 12:16:50|102.85|101.25|102.68|101.08|102.85|101.25|102.68|101.08|0
1633436220000|2021-10-05 12:17:00|102.52|100.92|102.52|100.92|102.52|100.92|102.52|100.92|0
1633436230000|2021-10-05 12:17:10|102.68|101.08|102.68|101.08|102.68|101.08|102.68|101.08|0
1633436240000|2021-10-05 12:17:20|102.51|100.91|102.35|100.75|102.51|100.91|102.35|100.75|0
1633436250000|2021-10-05 12:17:30|102.18|100.58|102.35|100.75|102.35|100.75|102.18|100.58|0
1633436260000|2021-10-05 12:17:40|102.51|100.91|102.51|100.91|102.51|100.91|102.51|100.91|0
1633436270000|2021-10-05 12:17:50|102.68|101.08|102.68|101.08|102.68|101.08|102.68|101.08|0
1633436280000|2021-10-05 12:18:00|102.51|100.91|102.51|100.91|102.51|100.91|102.51|100.91|0
1633436290000|2021-10-05 12:18:10|102.68|101.08|102.68|101.08|102.68|101.08|102.68|101.08|0
1633436320000|2021-10-05 12:18:40|102.85|101.25|102.85|101.25|102.85|101.25|102.76|101.16|0
1633436330000|2021-10-05 12:18:50|103.02|101.42|103.19|101.59|103.19|101.59|103.02|101.42|0
1633436340000|2021-10-05 12:19:00|103.1|101.5|103.19|101.59|103.19|101.59|103.1|101.5|0
1633436350000|2021-10-05 12:19:10|103.02|101.42|103.02|101.42|103.02|101.42|103.02|101.42|0
1633436360000|2021-10-05 12:19:20|103.19|101.59|103.19|101.59|103.19|101.59|103.19|101.59|0
1633436380000|2021-10-05 12:19:40|102.85|101.25|103.02|101.42|103.02|101.42|102.85|101.25|0
1633436400000|2021-10-05 12:20:00|103.19|101.59|103.02|101.42|103.19|101.59|103.02|101.42|0
1633436410000|2021-10-05 12:20:10|102.85|101.25|103.02|101.42|103.02|101.42|102.85|101.25|0
1633436420000|2021-10-05 12:20:20|102.85|101.25|102.85|101.25|102.85|101.25|102.85|101.25|0
1633436430000|2021-10-05 12:20:30|102.68|101.08|102.68|101.08|102.68|101.08|102.68|101.08|0
1633436440000|2021-10-05 12:20:40|102.51|100.91|102.51|100.91|102.68|101.08|102.51|100.91|0
1633436450000|2021-10-05 12:20:50|102.68|101.08|102.68|101.08|102.68|101.08|102.68|101.08|0
1633436460000|2021-10-05 12:21:00|102.51|100.91|102.68|101.08|102.68|101.08|102.51|100.91|0
1633436470000|2021-10-05 12:21:10|102.59|100.99|102.51|100.91|102.68|101.08|102.51|100.91|0
1633436480000|2021-10-05 12:21:20|102.34|100.74|102.34|100.74|102.34|100.74|102.34|100.74|0
1633436490000|2021-10-05 12:21:30|102.17|100.57|102.51|100.91|102.51|100.91|102.17|100.57|0
1633436500000|2021-10-05 12:21:40|102.34|100.74|102.34|100.74|102.34|100.74|102.34|100.74|0
1633436510000|2021-10-05 12:21:50|102.17|100.57|102.34|100.74|102.34|100.74|102.17|100.57|0
1633436530000|2021-10-05 12:22:10|102|100.4|102|100.4|102|100.4|102|100.4|0
1633436540000|2021-10-05 12:22:20|101.83|100.23|102|100.4|102|100.4|101.83|100.23|0
1633436560000|2021-10-05 12:22:40|101.83|100.23|101.49|99.89|101.83|100.23|101.49|99.89|0
1633436570000|2021-10-05 12:22:50|101.66|100.06|101.66|100.06|101.66|100.06|101.66|100.06|0
1633436580000|2021-10-05 12:23:00|101.49|99.89|101.49|99.89|101.49|99.89|101.49|99.89|0
1633436590000|2021-10-05 12:23:10|101.32|99.72|101.32|99.72|101.49|99.89|101.32|99.72|0
1633436600000|2021-10-05 12:23:20|101.15|99.55|101.15|99.55|101.15|99.55|101.15|99.55|0
1633436610000|2021-10-05 12:23:30|101.32|99.72|101.32|99.72|101.32|99.72|101.15|99.55|0
1633436620000|2021-10-05 12:23:40|101.15|99.55|101.32|99.72|101.32|99.72|101.15|99.55|0
1633436630000|2021-10-05 12:23:50|101.15|99.55|101.15|99.55|101.15|99.55|101.15|99.55|0
1633436640000|2021-10-05 12:24:00|101.32|99.72|101.32|99.72|101.32|99.72|101.15|99.55|0
1633436650000|2021-10-05 12:24:10|101.49|99.89|101.32|99.72|101.49|99.89|101.32|99.72|0
1633436660000|2021-10-05 12:24:20|101.49|99.89|101.49|99.89|101.66|100.06|101.49|99.89|0
1633436670000|2021-10-05 12:24:30|101.66|100.06|101.66|100.06|101.66|100.06|101.66|100.06|0
1633436700000|2021-10-05 12:25:00|101.82|100.22|101.82|100.22|101.99|100.39|101.82|100.22|0
1633436730000|2021-10-05 12:25:30|101.66|100.06|101.66|100.06|101.66|100.06|101.66|100.06|0
1633436740000|2021-10-05 12:25:40|101.65|100.05|101.99|100.39|101.99|100.39|101.65|100.05|0
1633436750000|2021-10-05 12:25:50|101.82|100.22|101.65|100.05|101.82|100.22|101.65|100.05|0
1633436760000|2021-10-05 12:26:00|101.82|100.22|101.82|100.22|101.82|100.22|101.82|100.22|0
1633436780000|2021-10-05 12:26:20|101.99|100.39|101.99|100.39|101.99|100.39|101.99|100.39|0
1633436790000|2021-10-05 12:26:30|102.16|100.56|102.16|100.56|102.16|100.56|102.16|100.56|0
1633436810000|2021-10-05 12:26:50|101.99|100.39|102.16|100.56|102.16|100.56|101.99|100.39|0
1633436820000|2021-10-05 12:27:00|101.99|100.39|101.82|100.22|102.16|100.56|101.82|100.22|0
1633436830000|2021-10-05 12:27:10|101.99|100.39|101.99|100.39|101.99|100.39|101.99|100.39|0
1633436840000|2021-10-05 12:27:20|102.16|100.56|102.16|100.56|102.16|100.56|102.16|100.56|0
1633436850000|2021-10-05 12:27:30|101.99|100.39|101.82|100.22|101.99|100.39|101.82|100.22|0
1633436860000|2021-10-05 12:27:40|101.99|100.39|101.99|100.39|101.99|100.39|101.99|100.39|0
1633436870000|2021-10-05 12:27:50|102.16|100.56|102.16|100.56|102.16|100.56|102.16|100.56|0
1633436910000|2021-10-05 12:28:30|101.99|100.39|101.82|100.22|101.99|100.39|101.82|100.22|0
1633436940000|2021-10-05 12:29:00|101.65|100.05|101.65|100.05|101.65|100.05|101.65|100.05|0
1633436950000|2021-10-05 12:29:10|101.31|99.71|101.65|100.05|101.65|100.05|101.31|99.71|0
1633436960000|2021-10-05 12:29:20|101.48|99.88|101.48|99.88|101.48|99.88|101.48|99.88|0
1633436970000|2021-10-05 12:29:30|101.65|100.05|101.65|100.05|101.65|100.05|101.65|100.05|0
1633436980000|2021-10-05 12:29:40|101.48|99.88|101.48|99.88|101.65|100.05|101.48|99.88|0
1633437000000|2021-10-05 12:30:00|101.65|100.05|101.65|100.05|101.65|100.05|101.48|99.88|0
1633437010000|2021-10-05 12:30:10|101.81|100.21|101.98|100.38|101.98|100.38|101.81|100.21|0
1633437020000|2021-10-05 12:30:20|101.81|100.21|101.65|100.05|101.98|100.38|101.65|100.05|0
1633437030000|2021-10-05 12:30:30|101.48|99.88|101.48|99.88|101.48|99.88|101.48|99.88|0
1633437040000|2021-10-05 12:30:40|101.31|99.71|101.14|99.54|101.31|99.71|101.14|99.54|0
1633437060000|2021-10-05 12:31:00|101.31|99.71|101.31|99.71|101.31|99.71|101.31|99.71|0
1633437070000|2021-10-05 12:31:10|101.48|99.88|101.14|99.54|101.48|99.88|101.14|99.54|0
1633437080000|2021-10-05 12:31:20|101.31|99.71|101.31|99.71|101.31|99.71|101.31|99.71|0
1633437090000|2021-10-05 12:31:30|101.14|99.54|101.14|99.54|101.14|99.54|101.14|99.54|0
1633437100000|2021-10-05 12:31:40|101.31|99.71|101.31|99.71|101.31|99.71|101.31|99.71|0
1633437120000|2021-10-05 12:32:00|101.14|99.54|101.98|100.38|101.98|100.38|101.14|99.54|0
1633437130000|2021-10-05 12:32:10|102.15|100.55|101.81|100.21|102.15|100.55|101.81|100.21|0
1633437140000|2021-10-05 12:32:20|101.98|100.38|101.98|100.38|101.98|100.38|101.98|100.38|0
1633437150000|2021-10-05 12:32:30|101.81|100.21|101.81|100.21|101.81|100.21|101.81|100.21|0
1633437160000|2021-10-05 12:32:40|101.64|100.04|101.64|100.04|101.64|100.04|101.47|99.87|0
1633437170000|2021-10-05 12:32:50|101.81|100.21|101.47|99.87|101.81|100.21|101.47|99.87|0
1633437190000|2021-10-05 12:33:10|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437200000|2021-10-05 12:33:20|101.47|99.87|101.64|100.04|101.64|100.04|101.47|99.87|0
1633437210000|2021-10-05 12:33:30|101.81|100.21|101.81|100.21|101.81|100.21|101.81|100.21|0
1633437220000|2021-10-05 12:33:40|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437230000|2021-10-05 12:33:50|101.81|100.21|101.98|100.38|101.98|100.38|101.81|100.21|0
1633437240000|2021-10-05 12:34:00|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437250000|2021-10-05 12:34:10|101.47|99.87|101.64|100.04|101.64|100.04|101.47|99.87|0
1633437270000|2021-10-05 12:34:30|101.47|99.87|101.47|99.87|101.47|99.87|101.47|99.87|0
1633437280000|2021-10-05 12:34:40|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437290000|2021-10-05 12:34:50|101.47|99.87|101.64|100.04|101.64|100.04|101.47|99.87|0
1633437300000|2021-10-05 12:35:00|101.47|99.87|101.47|99.87|101.47|99.87|101.47|99.87|0
1633437310000|2021-10-05 12:35:10|101.55|99.95|101.47|99.87|101.64|100.04|101.47|99.87|0
1633437320000|2021-10-05 12:35:20|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437330000|2021-10-05 12:35:30|101.8|100.2|101.47|99.87|101.97|100.37|101.47|99.87|0
1633437340000|2021-10-05 12:35:40|101.64|100.04|101.64|100.04|101.64|100.04|101.64|100.04|0
1633437350000|2021-10-05 12:35:50|101.3|99.7|101.47|99.87|101.47|99.87|101.3|99.7|0
1633437370000|2021-10-05 12:36:10|101.3|99.7|101.3|99.7|101.3|99.7|101.3|99.7|0
1633437380000|2021-10-05 12:36:20|101.47|99.87|101.47|99.87|101.47|99.87|101.47|99.87|0
1633437390000|2021-10-05 12:36:30|101.63|100.03|101.47|99.87|101.63|100.03|101.47|99.87|0
1633437400000|2021-10-05 12:36:40|101.63|100.03|101.63|100.03|101.63|100.03|101.47|99.87|0
1633437410000|2021-10-05 12:36:50|101.46|99.86|101.63|100.03|101.63|100.03|101.46|99.86|0
1633437420000|2021-10-05 12:37:00|101.46|99.86|101.46|99.86|101.46|99.86|101.46|99.86|0
1633437430000|2021-10-05 12:37:10|101.63|100.03|101.63|100.03|101.63|100.03|101.63|100.03|0
1633437440000|2021-10-05 12:37:20|101.46|99.86|101.63|100.03|101.63|100.03|101.46|99.86|0
1633437480000|2021-10-05 12:38:00|101.8|100.2|101.8|100.2|101.8|100.2|101.8|100.2|0
1633437500000|2021-10-05 12:38:20|101.97|100.37|101.46|99.86|101.97|100.37|101.46|99.86|0
1633437540000|2021-10-05 12:39:00|101.63|100.03|102.13|100.53|102.13|100.53|101.63|100.03|0
1633437550000|2021-10-05 12:39:10|102.3|100.7|102.3|100.7|102.3|100.7|102.13|100.53|0
1633437560000|2021-10-05 12:39:20|102.47|100.87|102.64|101.04|102.64|101.04|102.47|100.87|0
1633437590000|2021-10-05 12:39:50|102.81|101.21|102.64|101.04|102.81|101.21|102.64|101.04|0
1633437600000|2021-10-05 12:40:00|102.81|101.21|102.64|101.04|102.81|101.21|102.64|101.04|0
1633437610000|2021-10-05 12:40:10|102.47|100.87|102.47|100.87|102.47|100.87|102.47|100.87|0
1633437620000|2021-10-05 12:40:20|102.64|101.04|102.64|101.04|102.81|101.21|102.64|101.04|0
1633437630000|2021-10-05 12:40:30|102.81|101.21|102.64|101.04|102.81|101.21|102.64|101.04|0
1633437660000|2021-10-05 12:41:00|102.47|100.87|102.64|101.04|102.64|101.04|102.47|100.87|0
1633437690000|2021-10-05 12:41:30|102.47|100.87|102.47|100.87|102.47|100.87|102.47|100.87|0
1633437700000|2021-10-05 12:41:40|102.3|100.7|102.3|100.7|102.3|100.7|102.3|100.7|0
1633437710000|2021-10-05 12:41:50|102.13|100.53|102.3|100.7|102.3|100.7|102.13|100.53|0
1633437720000|2021-10-05 12:42:00|102.47|100.87|102.3|100.7|102.47|100.87|102.3|100.7|0
1633437730000|2021-10-05 12:42:10|102.47|100.87|102.81|101.21|102.81|101.21|102.47|100.87|0
1633437740000|2021-10-05 12:42:20|103.14|101.54|103.14|101.54|103.14|101.54|103.14|101.54|0
1633437750000|2021-10-05 12:42:30|103.31|101.71|103.48|101.88|103.48|101.88|103.31|101.71|0
1633437770000|2021-10-05 12:42:50|103.31|101.71|103.48|101.88|103.48|101.88|103.31|101.71|0
1633437780000|2021-10-05 12:43:00|103.31|101.71|103.31|101.71|103.31|101.71|103.31|101.71|0
1633437790000|2021-10-05 12:43:10|103.48|101.88|103.48|101.88|103.48|101.88|103.48|101.88|0
1633437800000|2021-10-05 12:43:20|103.65|102.05|103.48|101.88|103.65|102.05|103.48|101.88|0
1633437810000|2021-10-05 12:43:30|103.31|101.71|103.31|101.71|103.31|101.71|103.31|101.71|0
1633437820000|2021-10-05 12:43:40|103.48|101.88|102.97|101.37|103.48|101.88|102.97|101.37|0
1633437830000|2021-10-05 12:43:50|103.14|101.54|103.82|102.22|103.82|102.22|103.14|101.54|0
1633437840000|2021-10-05 12:44:00|103.65|102.05|103.65|102.05|103.65|102.05|103.65|102.05|0
1633437850000|2021-10-05 12:44:10|103.48|101.88|103.48|101.88|103.48|101.88|103.48|101.88|0
1633437860000|2021-10-05 12:44:20|103.65|102.05|103.65|102.05|103.65|102.05|103.65|102.05|0
1633437870000|2021-10-05 12:44:30|103.31|101.71|103.48|101.88|103.48|101.88|103.31|101.71|0
1633437880000|2021-10-05 12:44:40|103.65|102.05|103.65|102.05|103.65|102.05|103.65|102.05|0
1633437890000|2021-10-05 12:44:50|103.48|101.88|103.48|101.88|103.48|101.88|103.48|101.88|0
1633437910000|2021-10-05 12:45:10|103.31|101.71|103.48|101.88|103.48|101.88|103.31|101.71|0
1633437920000|2021-10-05 12:45:20|103.65|102.05|103.48|101.88|103.65|102.05|103.48|101.88|0
1633437930000|2021-10-05 12:45:30|103.39|101.79|103.31|101.71|103.39|101.79|103.31|101.71|0
1633437940000|2021-10-05 12:45:40|102.97|101.37|102.97|101.37|102.97|101.37|102.97|101.37|0
1633437950000|2021-10-05 12:45:50|103.14|101.54|103.14|101.54|103.14|101.54|103.14|101.54|0
1633437970000|2021-10-05 12:46:10|103.31|101.71|103.65|102.05|103.65|102.05|103.31|101.71|0
1633437980000|2021-10-05 12:46:20|103.48|101.88|103.48|101.88|103.48|101.88|103.48|101.88|0
1633437990000|2021-10-05 12:46:30|103.31|101.71|103.31|101.71|103.31|101.71|103.31|101.71|0
1633438000000|2021-10-05 12:46:40|103.48|101.88|103.31|101.71|103.48|101.88|103.31|101.71|0
1633438010000|2021-10-05 12:46:50|103.14|101.54|103.14|101.54|103.14|101.54|103.14|101.54|0
1633438020000|2021-10-05 12:47:00|102.97|101.37|102.97|101.37|102.97|101.37|102.97|101.37|0
1633438030000|2021-10-05 12:47:10|102.8|101.2|102.97|101.37|102.97|101.37|102.8|101.2|0
1633438040000|2021-10-05 12:47:20|102.96|101.36|102.96|101.36|102.96|101.36|102.96|101.36|0
1633438060000|2021-10-05 12:47:40|102.79|101.19|102.79|101.19|102.79|101.19|102.79|101.19|0
1633438080000|2021-10-05 12:48:00|103.13|101.53|102.96|101.36|103.13|101.53|102.96|101.36|0
1633438090000|2021-10-05 12:48:10|103.13|101.53|103.13|101.53|103.13|101.53|103.13|101.53|0
1633438100000|2021-10-05 12:48:20|102.96|101.36|102.96|101.36|102.96|101.36|102.96|101.36|0
1633438120000|2021-10-05 12:48:40|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1633438130000|2021-10-05 12:48:50|102.79|101.19|102.62|101.02|102.79|101.19|102.62|101.02|0
1633438140000|2021-10-05 12:49:00|102.79|101.19|102.79|101.19|102.79|101.19|102.79|101.19|0
1633438150000|2021-10-05 12:49:10|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1633438180000|2021-10-05 12:49:40|102.79|101.19|102.79|101.19|102.79|101.19|102.79|101.19|0
1633438200000|2021-10-05 12:50:00|102.62|101.02|102.62|101.02|102.62|101.02|102.45|100.85|0
1633438210000|2021-10-05 12:50:10|102.45|100.85|102.45|100.85|102.45|100.85|102.45|100.85|0
1633438220000|2021-10-05 12:50:20|102.28|100.68|102.45|100.85|102.45|100.85|102.28|100.68|0
1633438230000|2021-10-05 12:50:30|102.62|101.02|102.45|100.85|102.62|101.02|102.45|100.85|0
1633438240000|2021-10-05 12:50:40|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1633438260000|2021-10-05 12:51:00|102.45|100.85|102.45|100.85|102.45|100.85|102.45|100.85|0
1633438270000|2021-10-05 12:51:10|102.62|101.02|102.62|101.02|102.79|101.19|102.62|101.02|0
1633438280000|2021-10-05 12:51:20|102.7|101.1|102.62|101.02|102.7|101.1|102.62|101.02|0
1633438290000|2021-10-05 12:51:30|102.79|101.19|102.79|101.19|102.79|101.19|102.79|101.19|0
1633438310000|2021-10-05 12:51:50|102.62|101.02|102.79|101.19|102.79|101.19|102.62|101.02|0
1633438330000|2021-10-05 12:52:10|102.96|101.36|102.96|101.36|102.96|101.36|102.79|101.19|0
1633438340000|2021-10-05 12:52:20|103.12|101.52|103.12|101.52|103.12|101.52|103.12|101.52|0
1633438360000|2021-10-05 12:52:40|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438390000|2021-10-05 12:53:10|102.78|101.18|102.78|101.18|102.78|101.18|102.78|101.18|0
1633438420000|2021-10-05 12:53:40|102.95|101.35|103.12|101.52|103.12|101.52|102.95|101.35|0
1633438430000|2021-10-05 12:53:50|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438440000|2021-10-05 12:54:00|103.12|101.52|102.95|101.35|103.12|101.52|102.95|101.35|0
1633438450000|2021-10-05 12:54:10|103.12|101.52|103.12|101.52|103.12|101.52|103.12|101.52|0
1633438460000|2021-10-05 12:54:20|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438470000|2021-10-05 12:54:30|102.78|101.18|102.78|101.18|102.78|101.18|102.78|101.18|0
1633438480000|2021-10-05 12:54:40|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438500000|2021-10-05 12:55:00|102.78|101.18|102.78|101.18|102.95|101.35|102.78|101.18|0
1633438510000|2021-10-05 12:55:10|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438520000|2021-10-05 12:55:20|102.78|101.18|102.78|101.18|102.78|101.18|102.78|101.18|0
1633438530000|2021-10-05 12:55:30|102.61|101.01|102.95|101.35|102.95|101.35|102.61|101.01|0
1633438540000|2021-10-05 12:55:40|103.12|101.52|103.12|101.52|103.12|101.52|103.12|101.52|0
1633438550000|2021-10-05 12:55:50|103.29|101.69|103.46|101.86|103.46|101.86|103.29|101.69|0
1633438560000|2021-10-05 12:56:00|103.29|101.69|103.29|101.69|103.29|101.69|103.29|101.69|0
1633438570000|2021-10-05 12:56:10|103.12|101.52|103.12|101.52|103.12|101.52|103.12|101.52|0
1633438590000|2021-10-05 12:56:30|103.29|101.69|103.29|101.69|103.29|101.69|103.29|101.69|0
1633438610000|2021-10-05 12:56:50|103.12|101.52|103.12|101.52|103.12|101.52|103.12|101.52|0
1633438620000|2021-10-05 12:57:00|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1633438630000|2021-10-05 12:57:10|102.78|101.18|102.78|101.18|102.78|101.18|102.78|101.18|0
1633438640000|2021-10-05 12:57:20|102.61|101.01|102.78|101.18|102.78|101.18|102.61|101.01|0
1633438660000|2021-10-05 12:57:40|102.61|101.01|102.78|101.18|102.78|101.18|102.61|101.01|0
1633438670000|2021-10-05 12:57:50|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1633438680000|2021-10-05 12:58:00|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633438690000|2021-10-05 12:58:10|102.6|101|102.6|101|102.6|101|102.6|101|0
1633438700000|2021-10-05 12:58:20|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1633438710000|2021-10-05 12:58:30|103.11|101.51|103.28|101.68|103.28|101.68|103.11|101.51|0
1633438720000|2021-10-05 12:58:40|103.45|101.85|103.28|101.68|103.45|101.85|103.28|101.68|0
1633438730000|2021-10-05 12:58:50|103.45|101.85|103.45|101.85|103.45|101.85|103.45|101.85|0
1633438740000|2021-10-05 12:59:00|103.28|101.68|103.11|101.51|103.28|101.68|103.11|101.51|0
1633438750000|2021-10-05 12:59:10|102.94|101.34|103.11|101.51|103.11|101.51|102.94|101.34|0
1633438760000|2021-10-05 12:59:20|103.02|101.42|102.94|101.34|103.11|101.51|102.94|101.34|0
1633438770000|2021-10-05 12:59:30|103.11|101.51|103.11|101.51|103.19|101.59|103.11|101.51|0
1633438780000|2021-10-05 12:59:40|103.28|101.68|103.45|101.85|103.45|101.85|103.28|101.68|0
1633438790000|2021-10-05 12:59:50|103.62|102.02|103.45|101.85|103.62|102.02|103.45|101.85|0
1633438800000|2021-10-05 13:00:00|103.62|102.02|103.45|101.85|103.62|102.02|103.45|101.85|0
1633438810000|2021-10-05 13:00:10|103.62|102.02|103.79|102.19|103.79|102.19|103.62|102.02|0
1633438820000|2021-10-05 13:00:20|103.96|102.36|103.96|102.36|104.13|102.53|103.96|102.36|0
1633438830000|2021-10-05 13:00:30|103.79|102.19|103.45|101.85|103.79|102.19|103.45|101.85|0
1633438840000|2021-10-05 13:00:40|103.28|101.68|103.28|101.68|103.28|101.68|103.28|101.68|0
1633438850000|2021-10-05 13:00:50|103.11|101.51|103.11|101.51|103.11|101.51|103.11|101.51|0
1633438870000|2021-10-05 13:01:10|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633438880000|2021-10-05 13:01:20|102.6|101|102.26|100.66|102.6|101|102.26|100.66|0
1633438890000|2021-10-05 13:01:30|102.43|100.83|102.26|100.66|102.43|100.83|102.26|100.66|0
1633438900000|2021-10-05 13:01:40|102.09|100.49|102.09|100.49|102.09|100.49|102.09|100.49|0
1633438910000|2021-10-05 13:01:50|101.92|100.32|102.09|100.49|102.09|100.49|101.92|100.32|0
1633438920000|2021-10-05 13:02:00|101.92|100.32|102.09|100.49|102.09|100.49|101.92|100.32|0
1633438930000|2021-10-05 13:02:10|102.26|100.66|102.09|100.49|102.26|100.66|102.09|100.49|0
1633438940000|2021-10-05 13:02:20|102.26|100.66|102.26|100.66|102.26|100.66|102.26|100.66|0
1633438950000|2021-10-05 13:02:30|102.43|100.83|102.6|101|102.6|101|102.43|100.83|0
1633438980000|2021-10-05 13:03:00|102.43|100.83|102.43|100.83|102.43|100.83|102.43|100.83|0
1633438990000|2021-10-05 13:03:10|102.6|101|102.6|101|102.6|101|102.6|101|0
1633439000000|2021-10-05 13:03:20|102.59|100.99|102.59|100.99|102.59|100.99|102.59|100.99|0
1633439030000|2021-10-05 13:03:50|102.42|100.82|102.42|100.82|102.42|100.82|102.42|100.82|0
1633439040000|2021-10-05 13:04:00|102.09|100.49|101.92|100.32|102.09|100.49|101.92|100.32|0
1633439060000|2021-10-05 13:04:20|102.09|100.49|101.75|100.15|102.09|100.49|101.75|100.15|0
1633439070000|2021-10-05 13:04:30|101.92|100.32|102.25|100.65|102.25|100.65|101.92|100.32|0
1633439080000|2021-10-05 13:04:40|102.09|100.49|102.25|100.65|102.25|100.65|102.09|100.49|0
1633439100000|2021-10-05 13:05:00|102.08|100.48|101.92|100.32|102.08|100.48|101.92|100.32|0
1633439110000|2021-10-05 13:05:10|102.08|100.48|102.08|100.48|102.08|100.48|102.08|100.48|0
1633439120000|2021-10-05 13:05:20|102|100.4|101.91|100.31|102|100.4|101.91|100.31|0
1633439130000|2021-10-05 13:05:30|101.75|100.15|101.75|100.15|101.75|100.15|101.75|100.15|0
1633439140000|2021-10-05 13:05:40|101.58|99.98|101.58|99.98|101.58|99.98|101.58|99.98|0
1633439150000|2021-10-05 13:05:50|101.75|100.15|101.91|100.31|101.91|100.31|101.75|100.15|0
1633439160000|2021-10-05 13:06:00|102.08|100.48|102.08|100.48|102.08|100.48|101.91|100.31|0
1633439170000|2021-10-05 13:06:10|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1633439180000|2021-10-05 13:06:20|101.58|99.98|101.58|99.98|101.58|99.98|101.58|99.98|0
1633439200000|2021-10-05 13:06:40|101.74|100.14|101.41|99.81|101.74|100.14|101.41|99.81|0
1633439210000|2021-10-05 13:06:50|101.24|99.64|101.24|99.64|101.24|99.64|101.24|99.64|0
1633439220000|2021-10-05 13:07:00|101.07|99.47|101.41|99.81|101.41|99.81|101.07|99.47|0
1633439230000|2021-10-05 13:07:10|101.24|99.64|100.9|99.3|101.24|99.64|100.9|99.3|0
1633439240000|2021-10-05 13:07:20|100.73|99.13|100.57|98.97|100.73|99.13|100.57|98.97|0
1633439250000|2021-10-05 13:07:30|100.73|99.13|100.57|98.97|100.73|99.13|100.57|98.97|0
1633439260000|2021-10-05 13:07:40|100.23|98.63|100.23|98.63|100.4|98.8|100.23|98.63|0
1633439270000|2021-10-05 13:07:50|99.9|98.3|100.4|98.8|100.4|98.8|99.9|98.3|0
1633439280000|2021-10-05 13:08:00|100.23|98.63|99.89|98.29|100.23|98.63|99.89|98.29|0
1633439290000|2021-10-05 13:08:10|99.73|98.13|99.89|98.29|99.89|98.29|99.73|98.13|0
1633439300000|2021-10-05 13:08:20|99.73|98.13|100.06|98.46|100.06|98.46|99.73|98.13|0
1633439310000|2021-10-05 13:08:30|100.23|98.63|99.89|98.29|100.23|98.63|99.89|98.29|0
1633439320000|2021-10-05 13:08:40|99.73|98.13|99.73|98.13|99.73|98.13|99.56|97.96|0
1633439340000|2021-10-05 13:09:00|99.56|97.96|99.73|98.13|99.73|98.13|99.39|97.79|0
1633439350000|2021-10-05 13:09:10|99.89|98.29|99.73|98.13|99.89|98.29|99.73|98.13|0
1633439360000|2021-10-05 13:09:20|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633439370000|2021-10-05 13:09:30|99.39|97.79|99.72|98.12|99.72|98.12|99.39|97.79|0
1633439380000|2021-10-05 13:09:40|99.56|97.96|99.56|97.96|99.56|97.96|99.39|97.79|0
1633439390000|2021-10-05 13:09:50|99.39|97.79|99.56|97.96|99.56|97.96|99.39|97.79|0
1633439400000|2021-10-05 13:10:00|99.39|97.79|99.72|98.12|99.72|98.12|99.39|97.79|0
1633439410000|2021-10-05 13:10:10|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633439420000|2021-10-05 13:10:20|99.72|98.12|99.72|98.12|99.72|98.12|99.72|98.12|0
1633439430000|2021-10-05 13:10:30|99.56|97.96|99.39|97.79|99.56|97.96|99.39|97.79|0
1633439440000|2021-10-05 13:10:40|99.56|97.96|99.56|97.96|99.56|97.96|99.56|97.96|0
1633439450000|2021-10-05 13:10:50|99.39|97.79|99.39|97.79|99.56|97.96|99.39|97.79|0
1633439470000|2021-10-05 13:11:10|99.56|97.96|99.55|97.95|99.56|97.96|99.55|97.95|0
1633439480000|2021-10-05 13:11:20|99.72|98.12|99.72|98.12|99.72|98.12|99.72|98.12|0
1633439500000|2021-10-05 13:11:40|99.55|97.95|99.55|97.95|99.72|98.12|99.55|97.95|0
1633439510000|2021-10-05 13:11:50|99.72|98.12|99.55|97.95|99.72|98.12|99.55|97.95|0
1633439520000|2021-10-05 13:12:00|99.72|98.12|100.22|98.62|100.22|98.62|99.72|98.12|0
1633439550000|2021-10-05 13:12:30|100.39|98.79|100.22|98.62|100.39|98.79|100.22|98.62|0
1633439570000|2021-10-05 13:12:50|100.05|98.45|100.05|98.45|100.05|98.45|100.05|98.45|0
1633439580000|2021-10-05 13:13:00|99.89|98.29|99.72|98.12|99.89|98.29|99.72|98.12|0
1633439590000|2021-10-05 13:13:10|99.88|98.28|99.88|98.28|99.88|98.28|99.88|98.28|0
1633439600000|2021-10-05 13:13:20|100.05|98.45|100.05|98.45|100.05|98.45|100.05|98.45|0
1633439610000|2021-10-05 13:13:30|99.88|98.28|100.05|98.45|100.05|98.45|99.88|98.28|0
1633439620000|2021-10-05 13:13:40|99.96|98.36|99.96|98.36|99.96|98.36|99.96|98.36|0
1633439630000|2021-10-05 13:13:50|100.05|98.45|99.88|98.28|100.05|98.45|99.88|98.28|0
1633439640000|2021-10-05 13:14:00|99.72|98.12|99.55|97.95|99.72|98.12|99.55|97.95|0
1633439660000|2021-10-05 13:14:20|99.72|98.12|99.72|98.12|99.72|98.12|99.55|97.95|0
1633439680000|2021-10-05 13:14:40|99.88|98.28|99.88|98.28|99.88|98.28|99.88|98.28|0
1633439690000|2021-10-05 13:14:50|100.05|98.45|100.05|98.45|100.05|98.45|100.05|98.45|0
1633439700000|2021-10-05 13:15:00|100.38|98.78|100.22|98.62|100.38|98.78|100.05|98.45|0
1633439710000|2021-10-05 13:15:10|100.05|98.45|100.38|98.78|100.38|98.78|100.05|98.45|0
1633439740000|2021-10-05 13:15:40|100.21|98.61|100.21|98.61|100.21|98.61|100.21|98.61|0
1633439750000|2021-10-05 13:15:50|100.05|98.45|100.05|98.45|100.05|98.45|100.05|98.45|0
1633439760000|2021-10-05 13:16:00|100.21|98.61|100.05|98.45|100.21|98.61|100.05|98.45|0
1633439770000|2021-10-05 13:16:10|100.21|98.61|99.88|98.28|100.21|98.61|99.88|98.28|0
1633439780000|2021-10-05 13:16:20|99.71|98.11|99.71|98.11|99.71|98.11|99.71|98.11|0
1633439790000|2021-10-05 13:16:30|99.88|98.28|99.88|98.28|99.88|98.28|99.88|98.28|0
1633439800000|2021-10-05 13:16:40|100.05|98.45|100.04|98.44|100.13|98.53|100.04|98.44|0
1633439810000|2021-10-05 13:16:50|100.21|98.61|100.38|98.78|100.38|98.78|100.21|98.61|0
1633439820000|2021-10-05 13:17:00|100.21|98.61|100.21|98.61|100.38|98.78|100.21|98.61|0
1633439880000|2021-10-05 13:18:00|100.38|98.78|100.38|98.78|100.38|98.78|100.38|98.78|0
1633439890000|2021-10-05 13:18:10|100.21|98.61|100.21|98.61|100.21|98.61|100.21|98.61|0
1633439910000|2021-10-05 13:18:30|100.38|98.78|100.38|98.78|100.38|98.78|100.38|98.78|0
1633439920000|2021-10-05 13:18:40|100.54|98.94|100.54|98.94|100.54|98.94|100.54|98.94|0
1633439930000|2021-10-05 13:18:50|100.71|99.11|100.71|99.11|100.71|99.11|100.71|99.11|0
1633439940000|2021-10-05 13:19:00|100.88|99.28|100.88|99.28|100.88|99.28|100.88|99.28|0
1633439950000|2021-10-05 13:19:10|100.71|99.11|100.71|99.11|100.71|99.11|100.71|99.11|0
1633439960000|2021-10-05 13:19:20|100.88|99.28|100.88|99.28|100.88|99.28|100.88|99.28|0
1633439970000|2021-10-05 13:19:30|101.21|99.61|101.21|99.61|101.21|99.61|101.21|99.61|0
1633439980000|2021-10-05 13:19:40|101.05|99.45|101.21|99.61|101.21|99.61|101.05|99.45|0
1633439990000|2021-10-05 13:19:50|101.38|99.78|101.38|99.78|101.38|99.78|101.38|99.78|0
1633440000000|2021-10-05 13:20:00|101.55|99.95|101.72|100.12|101.72|100.12|101.55|99.95|0
1633440010000|2021-10-05 13:20:10|101.55|99.95|101.55|99.95|101.55|99.95|101.55|99.95|0
1633440020000|2021-10-05 13:20:20|101.21|99.61|101.21|99.61|101.21|99.61|101.21|99.61|0
1633440030000|2021-10-05 13:20:30|101.04|99.44|101.04|99.44|101.04|99.44|101.04|99.44|0
1633440040000|2021-10-05 13:20:40|100.71|99.11|100.71|99.11|100.71|99.11|100.71|99.11|0
1633440050000|2021-10-05 13:20:50|100.87|99.27|100.71|99.11|100.87|99.27|100.71|99.11|0
1633440060000|2021-10-05 13:21:00|100.54|98.94|100.71|99.11|100.71|99.11|100.54|98.94|0
1633440070000|2021-10-05 13:21:10|100.87|99.27|100.87|99.27|100.87|99.27|100.87|99.27|0
1633440080000|2021-10-05 13:21:20|101.04|99.44|101.04|99.44|101.04|99.44|101.04|99.44|0
1633440090000|2021-10-05 13:21:30|101.21|99.61|101.21|99.61|101.21|99.61|101.04|99.44|0
1633440100000|2021-10-05 13:21:40|101.29|99.69|101.21|99.61|101.29|99.69|101.21|99.61|0
1633440120000|2021-10-05 13:22:00|101.04|99.44|100.87|99.27|101.04|99.44|100.87|99.27|0
1633440130000|2021-10-05 13:22:10|100.7|99.1|100.54|98.94|100.7|99.1|100.54|98.94|0
1633440150000|2021-10-05 13:22:30|100.37|98.77|100.37|98.77|100.37|98.77|100.37|98.77|0
1633440160000|2021-10-05 13:22:40|100.03|98.43|100.03|98.43|100.03|98.43|100.03|98.43|0
1633440170000|2021-10-05 13:22:50|100.2|98.6|100.2|98.6|100.2|98.6|100.2|98.6|0
1633440180000|2021-10-05 13:23:00|100.03|98.43|100.03|98.43|100.03|98.43|100.03|98.43|0
1633440190000|2021-10-05 13:23:10|99.7|98.1|99.7|98.1|99.7|98.1|99.53|97.93|0
1633440210000|2021-10-05 13:23:30|99.53|97.93|99.53|97.93|99.7|98.1|99.53|97.93|0
1633440220000|2021-10-05 13:23:40|99.36|97.76|99.36|97.76|99.36|97.76|99.36|97.76|0
1633440230000|2021-10-05 13:23:50|99.2|97.6|99.36|97.76|99.36|97.76|99.2|97.6|0
1633440240000|2021-10-05 13:24:00|99.53|97.93|99.53|97.93|99.53|97.93|99.53|97.93|0
1633440250000|2021-10-05 13:24:10|99.36|97.76|99.53|97.93|99.53|97.93|99.36|97.76|0
1633440260000|2021-10-05 13:24:20|99.7|98.1|99.2|97.6|99.7|98.1|99.2|97.6|0
1633440280000|2021-10-05 13:24:40|99.36|97.76|99.2|97.6|99.36|97.76|99.2|97.6|0
1633440290000|2021-10-05 13:24:50|99.19|97.59|99.36|97.76|99.36|97.76|99.19|97.59|0
1633440300000|2021-10-05 13:25:00|99.53|97.93|100.03|98.43|100.2|98.6|99.53|97.93|0
1633440310000|2021-10-05 13:25:10|99.86|98.26|100.03|98.43|100.03|98.43|99.86|98.26|0
1633440320000|2021-10-05 13:25:20|99.86|98.26|99.86|98.26|99.86|98.26|99.86|98.26|0
1633440330000|2021-10-05 13:25:30|99.69|98.09|99.69|98.09|99.86|98.26|99.69|98.09|0
1633440340000|2021-10-05 13:25:40|99.86|98.26|100.03|98.43|100.03|98.43|99.86|98.26|0
1633440350000|2021-10-05 13:25:50|99.86|98.26|99.86|98.26|99.86|98.26|99.86|98.26|0
1633440360000|2021-10-05 13:26:00|100.03|98.43|100.03|98.43|100.03|98.43|100.03|98.43|0
1633440380000|2021-10-05 13:26:20|99.86|98.26|100.03|98.43|100.03|98.43|99.86|98.26|0
1633440390000|2021-10-05 13:26:30|99.86|98.26|99.69|98.09|99.86|98.26|99.69|98.09|0
1633440400000|2021-10-05 13:26:40|99.52|97.92|99.52|97.92|99.52|97.92|99.52|97.92|0
1633440410000|2021-10-05 13:26:50|99.36|97.76|99.86|98.26|99.86|98.26|99.36|97.76|0
1633440420000|2021-10-05 13:27:00|100.02|98.42|99.86|98.26|100.02|98.42|99.86|98.26|0
1633440440000|2021-10-05 13:27:20|100.02|98.42|100.02|98.42|100.02|98.42|100.02|98.42|0
1633440450000|2021-10-05 13:27:30|100.36|98.76|100.86|99.26|100.86|99.26|100.36|98.76|0
1633440460000|2021-10-05 13:27:40|100.69|99.09|101.03|99.43|101.03|99.43|100.69|99.09|0
1633440470000|2021-10-05 13:27:50|100.86|99.26|100.69|99.09|100.86|99.26|100.69|99.09|0
1633440480000|2021-10-05 13:28:00|100.53|98.93|100.69|99.09|100.69|99.09|100.53|98.93|0
1633440490000|2021-10-05 13:28:10|100.86|99.26|101.03|99.43|101.03|99.43|100.86|99.26|0
1633440510000|2021-10-05 13:28:30|100.86|99.26|100.86|99.26|100.86|99.26|100.86|99.26|0
1633440520000|2021-10-05 13:28:40|101.03|99.43|101.03|99.43|101.03|99.43|101.03|99.43|0
1633440530000|2021-10-05 13:28:50|100.86|99.26|100.69|99.09|100.86|99.26|100.69|99.09|0
1633440540000|2021-10-05 13:29:00|100.86|99.26|100.86|99.26|100.86|99.26|100.86|99.26|0
1633440550000|2021-10-05 13:29:10|100.69|99.09|100.69|99.09|100.69|99.09|100.69|99.09|0
1633440560000|2021-10-05 13:29:20|100.77|99.17|100.69|99.09|100.86|99.26|100.69|99.09|0
1633440570000|2021-10-05 13:29:30|100.52|98.92|100.69|99.09|100.69|99.09|100.52|98.92|0
1633440580000|2021-10-05 13:29:40|100.86|99.26|101.03|99.43|101.03|99.43|100.86|99.26|0
1633440590000|2021-10-05 13:29:50|100.86|99.26|100.52|98.92|101.03|99.43|100.52|98.92|0
1633440600000|2021-10-05 13:30:00|100.19|98.59|101.19|99.59|101.19|99.59|100.19|98.59|0
1633440610000|2021-10-05 13:30:10|100.52|98.92|101.7|100.1|101.7|100.1|100.35|98.75|0
1633440620000|2021-10-05 13:30:20|101.36|99.76|101.36|99.76|102.2|100.6|101.36|99.76|0
1633440630000|2021-10-05 13:30:30|101.53|99.93|101.53|99.93|101.53|99.93|101.02|99.42|0
1633440640000|2021-10-05 13:30:40|101.87|100.27|101.02|99.42|101.87|100.27|100.52|98.92|0
1633440650000|2021-10-05 13:30:50|100.86|99.26|100.35|98.75|101.53|99.93|100.18|98.58|0
1633440660000|2021-10-05 13:31:00|100.18|98.58|99.68|98.08|100.18|98.58|98.52|96.92|0
1633440670000|2021-10-05 13:31:10|100.1|98.5|101.7|100.1|101.7|100.1|100.1|98.5|0
1633440680000|2021-10-05 13:31:20|102.2|100.6|102.2|100.6|102.2|100.6|102.03|100.43|0
1633440690000|2021-10-05 13:31:30|102.03|100.43|102.03|100.43|102.03|100.43|101.7|100.1|0
1633440700000|2021-10-05 13:31:40|101.86|100.26|102.03|100.43|102.03|100.43|101.86|100.26|0
1633440710000|2021-10-05 13:31:50|101.36|99.76|102.2|100.6|102.2|100.6|101.36|99.76|0
1633440720000|2021-10-05 13:32:00|102.54|100.94|102.2|100.6|103.05|101.45|102.2|100.6|0
1633440730000|2021-10-05 13:32:10|102.37|100.77|101.02|99.42|102.37|100.77|101.02|99.42|0
1633440740000|2021-10-05 13:32:20|101.19|99.59|102.03|100.43|102.2|100.6|101.19|99.59|0
1633440750000|2021-10-05 13:32:30|102.37|100.77|101.52|99.92|102.71|101.11|101.52|99.92|0
1633440760000|2021-10-05 13:32:40|101.69|100.09|100.52|98.92|101.69|100.09|100.52|98.92|0
1633440770000|2021-10-05 13:32:50|100.35|98.75|100.85|99.25|100.85|99.25|100.35|98.75|0
1633440780000|2021-10-05 13:33:00|101.36|99.76|101.36|99.76|101.52|99.92|101.19|99.59|0
1633440790000|2021-10-05 13:33:10|101.02|99.42|101.19|99.59|101.52|99.92|101.02|99.42|0
1633440800000|2021-10-05 13:33:20|100.68|99.08|100.68|99.08|100.68|99.08|100.35|98.75|0
1633440810000|2021-10-05 13:33:30|100.35|98.75|100.35|98.75|100.68|99.08|100.35|98.75|0
1633440820000|2021-10-05 13:33:40|101.35|99.75|102.03|100.43|102.03|100.43|101.35|99.75|0
1633440830000|2021-10-05 13:33:50|102.54|100.94|103.21|101.61|103.21|101.61|102.54|100.94|0
1633440840000|2021-10-05 13:34:00|102.71|101.11|102.54|100.94|102.71|101.11|102.37|100.77|0
1633440850000|2021-10-05 13:34:10|101.86|100.26|101.69|100.09|102.03|100.43|101.69|100.09|0
1633440860000|2021-10-05 13:34:20|101.35|99.75|101.52|99.92|101.52|99.92|101.02|99.42|0
1633440870000|2021-10-05 13:34:30|101.02|99.42|100.68|99.08|101.02|99.42|100.68|99.08|0
1633440880000|2021-10-05 13:34:40|100.85|99.25|100.34|98.74|100.85|99.25|100.01|98.41|0
1633440890000|2021-10-05 13:34:50|100.76|99.16|100.51|98.91|101.18|99.58|100.51|98.91|0
1633440900000|2021-10-05 13:35:00|100.68|99.08|102.11|100.51|102.2|100.6|100.68|99.08|0
1633440910000|2021-10-05 13:35:10|102.2|100.6|104.23|102.63|104.23|102.63|102.2|100.6|0
1633440920000|2021-10-05 13:35:20|103.21|101.61|104.75|103.15|104.75|103.15|103.21|101.61|0
1633440930000|2021-10-05 13:35:30|105.09|103.49|104.92|103.32|105.09|103.49|104.49|102.89|0
1633440940000|2021-10-05 13:35:40|105.26|103.66|105.09|103.49|105.43|103.83|104.75|103.15|0
1633440950000|2021-10-05 13:35:50|104.92|103.32|104.75|103.15|104.92|103.32|104.75|103.15|0
1633440960000|2021-10-05 13:36:00|105.26|103.66|104.75|103.15|105.43|103.83|104.57|102.97|0
1633440970000|2021-10-05 13:36:10|104.23|102.63|103.89|102.29|104.23|102.63|103.89|102.29|0
1633440980000|2021-10-05 13:36:20|102.53|100.93|103.04|101.44|103.21|101.61|102.53|100.93|0
1633440990000|2021-10-05 13:36:30|103.21|101.61|103.04|101.44|103.21|101.61|102.87|101.27|0
1633441000000|2021-10-05 13:36:40|102.87|101.27|102.7|101.1|103.04|101.44|102.7|101.1|0
1633441010000|2021-10-05 13:36:50|102.53|100.93|102.36|100.76|102.87|101.27|102.36|100.76|0
1633441020000|2021-10-05 13:37:00|100.84|99.24|98.84|97.24|100.84|99.24|98.84|97.24|0
1633441030000|2021-10-05 13:37:10|99.17|97.57|98.17|96.57|99.17|97.57|98.17|96.57|0
1633441040000|2021-10-05 13:37:20|96.85|95.25|94.89|93.29|96.85|95.25|94.89|93.29|0
1633441050000|2021-10-05 13:37:30|95.54|93.94|97.18|95.58|97.18|95.58|95.54|93.94|0
1633441060000|2021-10-05 13:37:40|97.51|95.91|97.35|95.75|98.17|96.57|97.35|95.75|0
1633441070000|2021-10-05 13:37:50|96.52|94.92|97.68|96.08|97.68|96.08|96.52|94.92|0
1633441080000|2021-10-05 13:38:00|97.51|95.91|97.51|95.91|97.51|95.91|97.02|95.42|0
1633441090000|2021-10-05 13:38:10|97.68|96.08|96.36|94.76|97.68|96.08|96.36|94.76|0
1633441100000|2021-10-05 13:38:20|95.54|93.94|96.69|95.09|96.69|95.09|95.54|93.94|0
1633441110000|2021-10-05 13:38:30|96.2|94.6|97.18|95.58|97.18|95.58|96.2|94.6|0
1633441120000|2021-10-05 13:38:40|97.02|95.42|96.85|95.25|97.18|95.58|96.85|95.25|0
1633441130000|2021-10-05 13:38:50|97.02|95.42|97.18|95.58|97.18|95.58|96.69|95.09|0
1633441140000|2021-10-05 13:39:00|96.85|95.25|97.67|96.07|97.67|96.07|96.85|95.25|0
1633441150000|2021-10-05 13:39:10|97.75|96.15|97.51|95.91|97.75|96.15|97.51|95.91|0
1633441160000|2021-10-05 13:39:20|97.34|95.74|98|96.4|98|96.4|97.18|95.58|0
1633441170000|2021-10-05 13:39:30|98.17|96.57|98|96.4|98.17|96.57|97.84|96.24|0
1633441180000|2021-10-05 13:39:40|98.17|96.57|99.67|98.07|99.67|98.07|98.17|96.57|0
1633441190000|2021-10-05 13:39:50|99|97.4|99.17|97.57|99.17|97.57|99|97.4|0
1633441200000|2021-10-05 13:40:00|99.83|98.23|99.33|97.73|99.83|98.23|99|97.4|0
1633441210000|2021-10-05 13:40:10|99.66|98.06|98.75|97.15|99.66|98.06|98.33|96.73|0
1633441220000|2021-10-05 13:40:20|99|97.4|98.83|97.23|99|97.4|98.17|96.57|0
1633441230000|2021-10-05 13:40:30|99.16|97.56|100.08|98.48|100.33|98.73|99.16|97.56|0
1633441240000|2021-10-05 13:40:40|99.66|98.06|99.33|97.73|99.66|98.06|99.33|97.73|0
1633441250000|2021-10-05 13:40:50|99.58|97.98|100.33|98.73|101.08|99.48|99.58|97.98|0
1633441260000|2021-10-05 13:41:00|100.67|99.07|100.16|98.56|100.67|99.07|100.16|98.56|0
1633441270000|2021-10-05 13:41:10|100.41|98.81|101|99.4|101|99.4|100.41|98.81|0
1633441280000|2021-10-05 13:41:20|101.68|100.08|101|99.4|101.68|100.08|101|99.4|0
1633441290000|2021-10-05 13:41:30|100.83|99.23|100.58|98.98|101|99.4|100.58|98.98|0
1633441300000|2021-10-05 13:41:40|100.16|98.56|100|98.4|100.16|98.56|99.49|97.89|0
1633441310000|2021-10-05 13:41:50|100.16|98.56|99.66|98.06|100.16|98.56|99.66|98.06|0
1633441320000|2021-10-05 13:42:00|100|98.4|100|98.4|100.33|98.73|100|98.4|0
1633441330000|2021-10-05 13:42:10|100.33|98.73|99.99|98.39|100.33|98.73|99.99|98.39|0
1633441340000|2021-10-05 13:42:20|99.33|97.73|98.99|97.39|99.33|97.73|98.66|97.06|0
1633441350000|2021-10-05 13:42:30|98.83|97.23|98.99|97.39|99.16|97.56|98.83|97.23|0
1633441360000|2021-10-05 13:42:40|98.83|97.23|98.83|97.23|98.83|97.23|98.16|96.56|0
1633441370000|2021-10-05 13:42:50|99.16|97.56|99.66|98.06|99.66|98.06|99.16|97.56|0
1633441380000|2021-10-05 13:43:00|99.33|97.73|99.66|98.06|99.99|98.39|99.33|97.73|0
1633441390000|2021-10-05 13:43:10|99.99|98.39|100.66|99.06|100.66|99.06|99.99|98.39|0
1633441400000|2021-10-05 13:43:20|100.33|98.73|99.49|97.89|100.33|98.73|99.41|97.81|0
1633441410000|2021-10-05 13:43:30|99.99|98.39|99.66|98.06|99.99|98.39|99.66|98.06|0
1633441420000|2021-10-05 13:43:40|99.83|98.23|99.16|97.56|99.83|98.23|98.99|97.39|0
1633441430000|2021-10-05 13:43:50|98.99|97.39|98.66|97.06|98.99|97.39|98.66|97.06|0
1633441440000|2021-10-05 13:44:00|98.33|96.73|99.07|97.47|99.32|97.72|98.33|96.73|0
1633441450000|2021-10-05 13:44:10|99.16|97.56|97.5|95.9|99.16|97.56|97.5|95.9|0
1633441460000|2021-10-05 13:44:20|96.84|95.24|97.17|95.57|97.17|95.57|96.35|94.75|0
1633441470000|2021-10-05 13:44:30|97.33|95.73|97.17|95.57|97.66|96.06|97|95.4|0
1633441480000|2021-10-05 13:44:40|97.66|96.06|97.5|95.9|97.66|96.06|97.17|95.57|0
1633441490000|2021-10-05 13:44:50|97.17|95.57|97|95.4|97.33|95.73|97|95.4|0
1633441500000|2021-10-05 13:45:00|98.82|97.22|98.16|96.56|98.82|97.22|97|95.4|0
1633441510000|2021-10-05 13:45:10|97.33|95.73|98.66|97.06|98.82|97.22|97.33|95.73|0
1633441520000|2021-10-05 13:45:20|98.32|96.72|98.16|96.56|98.32|96.72|98.16|96.56|0
1633441530000|2021-10-05 13:45:30|98.66|97.06|99.65|98.05|99.65|98.05|98.66|97.06|0
1633441540000|2021-10-05 13:45:40|99.82|98.22|99.15|97.55|99.82|98.22|99.15|97.55|0
1633441550000|2021-10-05 13:45:50|99.99|98.39|101.16|99.56|101.16|99.56|99.57|97.97|0
1633441560000|2021-10-05 13:46:00|102|100.4|103.19|101.59|103.19|101.59|102|100.4|0
1633441570000|2021-10-05 13:46:10|104.04|102.44|102.51|100.91|104.04|102.44|102.34|100.74|0
1633441580000|2021-10-05 13:46:20|102.85|101.25|103.19|101.59|103.19|101.59|102.51|100.91|0
1633441590000|2021-10-05 13:46:30|103.7|102.1|103.02|101.42|103.7|102.1|103.02|101.42|0
1633441600000|2021-10-05 13:46:40|102.85|101.25|101.83|100.23|102.85|101.25|101.83|100.23|0
1633441610000|2021-10-05 13:46:50|102.17|100.57|101.67|100.07|102.17|100.57|101.67|100.07|0
1633441620000|2021-10-05 13:47:00|101.5|99.9|100.82|99.22|101.67|100.07|100.82|99.22|0
1633441630000|2021-10-05 13:47:10|100.66|99.06|100.49|98.89|100.82|99.22|100.32|98.72|0
1633441640000|2021-10-05 13:47:20|100.99|99.39|100.82|99.22|101.33|99.73|100.82|99.22|0
1633441650000|2021-10-05 13:47:30|101.5|99.9|102.17|100.57|102.17|100.57|101.5|99.9|0
1633441660000|2021-10-05 13:47:40|102.68|101.08|102|100.4|102.68|101.08|102|100.4|0
1633441670000|2021-10-05 13:47:50|102.17|100.57|101.66|100.06|102.17|100.57|101.66|100.06|0
1633441680000|2021-10-05 13:48:00|102.17|100.57|102.34|100.74|102.85|101.25|102.17|100.57|0
1633441690000|2021-10-05 13:48:10|102.51|100.91|102.68|101.08|103.02|101.42|102.51|100.91|0
1633441700000|2021-10-05 13:48:20|102.51|100.91|102.51|100.91|102.51|100.91|102.51|100.91|0
1633441710000|2021-10-05 13:48:30|102.68|101.08|102|100.4|102.68|101.08|101.91|100.31|0
1633441720000|2021-10-05 13:48:40|101.32|99.72|100.32|98.72|101.32|99.72|100.32|98.72|0
1633441730000|2021-10-05 13:48:50|100.48|98.88|101.16|99.56|101.16|99.56|100.48|98.88|0
1633441740000|2021-10-05 13:49:00|101.57|99.97|102.51|100.91|102.51|100.91|101.57|99.97|0
1633441750000|2021-10-05 13:49:10|102.85|101.25|102.68|101.08|102.85|101.25|102.34|100.74|0
1633441760000|2021-10-05 13:49:20|102.34|100.74|102.84|101.24|102.84|101.24|102.34|100.74|0
1633441770000|2021-10-05 13:49:30|103.01|101.41|102.67|101.07|103.01|101.41|102.51|100.91|0
1633441780000|2021-10-05 13:49:40|102.34|100.74|101.66|100.06|102.34|100.74|101.49|99.89|0
1633441790000|2021-10-05 13:49:50|102|100.4|102.84|101.24|102.84|101.24|102|100.4|0
1633441800000|2021-10-05 13:50:00|104.21|102.61|104.89|103.29|104.89|103.29|104.21|102.61|0
1633441810000|2021-10-05 13:50:10|105.23|103.63|105.58|103.98|105.58|103.98|105.23|103.63|0
1633441820000|2021-10-05 13:50:20|104.72|103.12|103.69|102.09|104.72|103.12|103.69|102.09|0
1633441830000|2021-10-05 13:50:30|104.38|102.78|104.03|102.43|104.38|102.78|103.52|101.92|0
1633441840000|2021-10-05 13:50:40|104.38|102.78|105.4|103.8|105.58|103.98|104.38|102.78|0
1633441850000|2021-10-05 13:50:50|105.58|103.98|105.06|103.46|105.58|103.98|105.06|103.46|0
1633441860000|2021-10-05 13:51:00|105.58|103.98|104.89|103.29|105.58|103.98|104.72|103.12|0
1633441870000|2021-10-05 13:51:10|104.37|102.77|104.89|103.29|104.89|103.29|104.29|102.69|0
1633441880000|2021-10-05 13:51:20|104.72|103.12|105.57|103.97|105.57|103.97|104.72|103.12|0
1633441890000|2021-10-05 13:51:30|105.4|103.8|105.4|103.8|105.57|103.97|105.4|103.8|0
1633441900000|2021-10-05 13:51:40|105.57|103.97|106.44|104.84|106.61|105.01|105.57|103.97|0
1633441910000|2021-10-05 13:51:50|106.09|104.49|106.44|104.84|106.44|104.84|105.92|104.32|0
1633441920000|2021-10-05 13:52:00|106.95|105.35|107.3|105.7|107.3|105.7|106.95|105.35|0
1633441930000|2021-10-05 13:52:10|107.47|105.87|107.99|106.39|107.99|106.39|107.3|105.7|0
1633441940000|2021-10-05 13:52:20|108.34|106.74|108.17|106.57|108.34|106.74|107.99|106.39|0
1633441950000|2021-10-05 13:52:30|107.82|106.22|107.47|105.87|107.82|106.22|107.47|105.87|0
1633441960000|2021-10-05 13:52:40|107.3|105.7|107.13|105.53|107.3|105.7|107.13|105.53|0
1633441970000|2021-10-05 13:52:50|106.95|105.35|106.95|105.35|106.95|105.35|106.78|105.18|0
1633441980000|2021-10-05 13:53:00|107.3|105.7|107.12|105.52|107.3|105.7|107.12|105.52|0
1633441990000|2021-10-05 13:53:10|107.47|105.87|106.78|105.18|107.47|105.87|106.61|105.01|0
1633442000000|2021-10-05 13:53:20|107.12|105.52|106.95|105.35|107.12|105.52|106.95|105.35|0
1633442010000|2021-10-05 13:53:30|107.12|105.52|107.3|105.7|107.64|106.04|107.12|105.52|0
1633442020000|2021-10-05 13:53:40|107.47|105.87|108.86|107.26|108.86|107.26|107.47|105.87|0
1633442030000|2021-10-05 13:53:50|108.34|106.74|108.34|106.74|108.34|106.74|108.17|106.57|0
1633442040000|2021-10-05 13:54:00|108.51|106.91|108.51|106.91|108.51|106.91|108.34|106.74|0
1633442050000|2021-10-05 13:54:10|108.16|106.56|107.64|106.04|108.16|106.56|107.47|105.87|0
1633442060000|2021-10-05 13:54:20|107.47|105.87|107.3|105.7|107.47|105.87|107.3|105.7|0
1633442070000|2021-10-05 13:54:30|107.47|105.87|107.64|106.04|107.82|106.22|107.47|105.87|0
1633442080000|2021-10-05 13:54:40|107.47|105.87|107.64|106.04|107.82|106.22|107.47|105.87|0
1633442090000|2021-10-05 13:54:50|107.82|106.22|107.64|106.04|107.82|106.22|107.64|106.04|0
1633442100000|2021-10-05 13:55:00|107.99|106.39|108.51|106.91|108.51|106.91|107.82|106.22|0
1633442110000|2021-10-05 13:55:10|108.69|107.09|109.56|107.96|109.74|108.14|108.69|107.09|0
1633442120000|2021-10-05 13:55:20|109.74|108.14|109.91|108.31|109.91|108.31|109.56|107.96|0
1633442130000|2021-10-05 13:55:30|109.56|107.96|109.56|107.96|109.56|107.96|109.38|107.78|0
1633442140000|2021-10-05 13:55:40|109.73|108.13|109.91|108.31|109.91|108.31|109.56|107.96|0
1633442150000|2021-10-05 13:55:50|110.09|108.49|110.44|108.84|110.44|108.84|110.09|108.49|0
1633442160000|2021-10-05 13:56:00|109.73|108.13|109.21|107.61|109.73|108.13|109.21|107.61|0
1633442170000|2021-10-05 13:56:10|108.51|106.91|108.34|106.74|108.51|106.91|108.24|106.64|0
1633442180000|2021-10-05 13:56:20|108.51|106.91|107.99|106.39|108.51|106.91|107.81|106.21|0
1633442190000|2021-10-05 13:56:30|107.81|106.21|107.99|106.39|107.99|106.39|107.47|105.87|0
1633442200000|2021-10-05 13:56:40|107.64|106.04|107.64|106.04|107.64|106.04|107.46|105.86|0
1633442210000|2021-10-05 13:56:50|107.29|105.69|106.6|105|107.29|105.69|106.6|105|0
1633442220000|2021-10-05 13:57:00|106.43|104.83|107.46|105.86|107.81|106.21|106.43|104.83|0
1633442230000|2021-10-05 13:57:10|107.64|106.04|107.64|106.04|107.81|106.21|107.64|106.04|0
1633442240000|2021-10-05 13:57:20|107.46|105.86|107.12|105.52|107.64|106.04|107.12|105.52|0
1633442250000|2021-10-05 13:57:30|106.77|105.17|106.42|104.82|106.77|105.17|106.08|104.48|0
1633442260000|2021-10-05 13:57:40|106.25|104.65|106.6|105|106.6|105|106.25|104.65|0
1633442270000|2021-10-05 13:57:50|106.42|104.82|105.91|104.31|106.42|104.82|105.91|104.31|0
1633442280000|2021-10-05 13:58:00|106.25|104.65|105.22|103.62|106.25|104.65|104.87|103.27|0
1633442290000|2021-10-05 13:58:10|104.87|103.27|105.22|103.62|105.22|103.62|104.87|103.27|0
1633442300000|2021-10-05 13:58:20|105.91|104.31|105.73|104.13|105.91|104.31|105.73|104.13|0
1633442310000|2021-10-05 13:58:30|105.56|103.96|105.56|103.96|105.56|103.96|105.56|103.96|0
1633442320000|2021-10-05 13:58:40|105.73|104.13|105.73|104.13|106.08|104.48|105.73|104.13|0
1633442330000|2021-10-05 13:58:50|106.08|104.48|106.08|104.48|106.08|104.48|105.73|104.13|0
1633442340000|2021-10-05 13:59:00|106.59|104.99|106.94|105.34|107.11|105.51|106.59|104.99|0
1633442350000|2021-10-05 13:59:10|106.59|104.99|106.42|104.82|106.59|104.99|106.25|104.65|0
1633442360000|2021-10-05 13:59:20|106.08|104.48|106.16|104.56|106.25|104.65|106.08|104.48|0
1633442370000|2021-10-05 13:59:30|106.25|104.65|106.59|104.99|106.59|104.99|105.81|104.21|0
1633442380000|2021-10-05 13:59:40|106.25|104.65|105.73|104.13|106.25|104.65|105.47|103.87|0
1633442390000|2021-10-05 13:59:50|106.25|104.65|106.68|105.08|106.68|105.08|105.99|104.39|0
1633442400000|2021-10-05 14:00:00|107.02|105.42|108.15|106.55|108.15|106.55|106.94|105.34|0
1633442410000|2021-10-05 14:00:10|108.5|106.9|109.2|107.6|109.28|107.68|108.5|106.9|0
1633442420000|2021-10-05 14:00:20|109.11|107.51|110.08|108.48|110.08|108.48|109.11|107.51|0
1633442430000|2021-10-05 14:00:30|110.78|109.18|110.6|109|110.96|109.36|110.6|109|0
1633442440000|2021-10-05 14:00:40|111.13|109.53|111.13|109.53|111.13|109.53|110.96|109.36|0
1633442450000|2021-10-05 14:00:50|111.31|109.71|110.96|109.36|111.31|109.71|110.96|109.36|0
1633442460000|2021-10-05 14:01:00|111.31|109.71|112.73|111.13|112.73|111.13|111.31|109.71|0
1633442470000|2021-10-05 14:01:10|112.02|110.42|111.13|109.53|112.02|110.42|111.13|109.53|0
1633442480000|2021-10-05 14:01:20|112.02|110.42|112.55|110.95|112.55|110.95|111.84|110.24|0
1633442490000|2021-10-05 14:01:30|112.73|111.13|112.72|111.12|112.9|111.3|112.55|110.95|0
1633442500000|2021-10-05 14:01:40|112.37|110.77|111.66|110.06|112.37|110.77|111.66|110.06|0
1633442510000|2021-10-05 14:01:50|111.39|109.79|111.66|110.06|111.66|110.06|111.31|109.71|0
1633442520000|2021-10-05 14:02:00|112.01|110.41|112.01|110.41|112.55|110.95|112.01|110.41|0
1633442530000|2021-10-05 14:02:10|112.49|110.89|112.21|110.61|112.84|111.24|112.03|110.43|0
1633442540000|2021-10-05 14:02:20|112.03|110.43|111.16|109.56|112.03|110.43|111.16|109.56|0
1633442550000|2021-10-05 14:02:30|111.34|109.74|110.63|109.03|111.34|109.74|110.63|109.03|0
1633442560000|2021-10-05 14:02:40|110.27|108.67|109.56|107.96|110.45|108.85|109.56|107.96|0
1633442570000|2021-10-05 14:02:50|109.74|108.14|110.45|108.85|110.63|109.03|109.74|108.14|0
1633442580000|2021-10-05 14:03:00|109.92|108.32|110.63|109.03|110.81|109.21|109.92|108.32|0
1633442590000|2021-10-05 14:03:10|111.52|109.92|112.59|110.99|112.59|110.99|111.52|109.92|0
1633442600000|2021-10-05 14:03:20|112.77|111.17|112.41|110.81|112.77|111.17|112.41|110.81|0
1633442610000|2021-10-05 14:03:30|112.59|110.99|111.7|110.1|112.59|110.99|111.7|110.1|0
1633442620000|2021-10-05 14:03:40|111.87|110.27|111.87|110.27|111.87|110.27|111.52|109.92|0
1633442630000|2021-10-05 14:03:50|111.7|110.1|111.52|109.92|112.05|110.45|111.52|109.92|0
1633442640000|2021-10-05 14:04:00|111.69|110.09|111.69|110.09|112.23|110.63|111.69|110.09|0
1633442650000|2021-10-05 14:04:10|111.87|110.27|111.87|110.27|111.87|110.27|111.87|110.27|0
1633442660000|2021-10-05 14:04:20|111.34|109.74|111.69|110.09|111.87|110.27|111.34|109.74|0
1633442670000|2021-10-05 14:04:30|111.87|110.27|111.87|110.27|112.23|110.63|111.87|110.27|0
1633442680000|2021-10-05 14:04:40|111.69|110.09|111.87|110.27|111.87|110.27|111.69|110.09|0
1633442690000|2021-10-05 14:04:50|111.34|109.74|111.51|109.91|111.69|110.09|111.34|109.74|0
1633442700000|2021-10-05 14:05:00|111.16|109.56|111.16|109.56|111.34|109.74|111.16|109.56|0
1633442710000|2021-10-05 14:05:10|110.8|109.2|110.09|108.49|110.8|109.2|109.74|108.14|0
1633442720000|2021-10-05 14:05:20|109.91|108.31|110.62|109.02|110.8|109.2|109.91|108.31|0
1633442730000|2021-10-05 14:05:30|110.8|109.2|110.8|109.2|110.8|109.2|110.62|109.02|0
1633442740000|2021-10-05 14:05:40|110.45|108.85|110.27|108.67|110.45|108.85|110.27|108.67|0
1633442750000|2021-10-05 14:05:50|110.09|108.49|110.09|108.49|110.09|108.49|109.74|108.14|0
1633442760000|2021-10-05 14:06:00|110.62|109.02|111.69|110.09|111.69|110.09|110.62|109.02|0
1633442770000|2021-10-05 14:06:10|111.51|109.91|111.51|109.91|111.51|109.91|111.33|109.73|0
1633442780000|2021-10-05 14:06:20|110.98|109.38|110.98|109.38|110.98|109.38|110.98|109.38|0
1633442790000|2021-10-05 14:06:30|111.16|109.56|110.98|109.38|111.16|109.56|110.98|109.38|0
1633442800000|2021-10-05 14:06:40|111.51|109.91|112.58|110.98|112.58|110.98|111.51|109.91|0
1633442810000|2021-10-05 14:06:50|112.41|110.81|112.05|110.45|112.41|110.81|111.87|110.27|0
1633442820000|2021-10-05 14:07:00|111.87|110.27|111.15|109.55|111.87|110.27|111.15|109.55|0
1633442830000|2021-10-05 14:07:10|110.8|109.2|110.8|109.2|110.98|109.38|110.8|109.2|0
1633442840000|2021-10-05 14:07:20|111.69|110.09|111.51|109.91|111.87|110.27|111.51|109.91|0
1633442850000|2021-10-05 14:07:30|111.87|110.27|112.05|110.45|112.05|110.45|111.87|110.27|0
1633442860000|2021-10-05 14:07:40|112.4|110.8|112.22|110.62|112.4|110.8|112.05|110.45|0
1633442870000|2021-10-05 14:07:50|112.05|110.45|111.51|109.91|112.05|110.45|111.51|109.91|0
1633442880000|2021-10-05 14:08:00|112.05|110.45|112.04|110.44|112.4|110.8|112.04|110.44|0
1633442890000|2021-10-05 14:08:10|111.87|110.27|111.69|110.09|111.87|110.27|111.69|110.09|0
1633442900000|2021-10-05 14:08:20|111.87|110.27|111.69|110.09|111.87|110.27|111.69|110.09|0
1633442910000|2021-10-05 14:08:30|111.87|110.27|112.04|110.44|112.04|110.44|111.87|110.27|0
1633442920000|2021-10-05 14:08:40|112.22|110.62|112.94|111.34|112.94|111.34|112.22|110.62|0
1633442930000|2021-10-05 14:08:50|113.48|111.88|113.84|112.24|113.84|112.24|113.48|111.88|0
1633442940000|2021-10-05 14:09:00|114.02|112.42|113.84|112.24|114.02|112.42|113.84|112.24|0
1633442950000|2021-10-05 14:09:10|114.2|112.6|113.84|112.24|114.2|112.6|113.84|112.24|0
1633442960000|2021-10-05 14:09:20|113.66|112.06|113.84|112.24|113.84|112.24|113.66|112.06|0
1633442970000|2021-10-05 14:09:30|114.02|112.42|114.02|112.42|114.02|112.42|113.84|112.24|0
1633442980000|2021-10-05 14:09:40|114.2|112.6|114.38|112.78|114.56|112.96|114.2|112.6|0
1633442990000|2021-10-05 14:09:50|114.74|113.14|114.38|112.78|114.74|113.14|114.38|112.78|0
1633443000000|2021-10-05 14:10:00|114.74|113.14|114.38|112.78|114.74|113.14|114.38|112.78|0
1633443010000|2021-10-05 14:10:10|114.74|113.14|114.38|112.78|114.74|113.14|114.38|112.78|0
1633443020000|2021-10-05 14:10:20|114.74|113.14|114.56|112.96|114.74|113.14|114.56|112.96|0
1633443030000|2021-10-05 14:10:30|114.74|113.14|114.56|112.96|114.74|113.14|114.56|112.96|0
1633443040000|2021-10-05 14:10:40|114.74|113.14|114.38|112.78|114.74|113.14|114.38|112.78|0
1633443050000|2021-10-05 14:10:50|114.56|112.96|115.1|113.5|115.1|113.5|114.56|112.96|0
1633443060000|2021-10-05 14:11:00|115.01|113.41|115.46|113.86|115.46|113.86|115.01|113.41|0
1633443070000|2021-10-05 14:11:10|115.83|114.23|115.83|114.23|115.83|114.23|115.46|113.86|0
1633443080000|2021-10-05 14:11:20|116.01|114.41|116.55|114.95|116.74|115.14|116.01|114.41|0
1633443090000|2021-10-05 14:11:30|116.74|115.14|117.1|115.5|117.28|115.68|116.74|115.14|0
1633443100000|2021-10-05 14:11:40|116.92|115.32|117.65|116.05|117.65|116.05|116.92|115.32|0
1633443110000|2021-10-05 14:11:50|117.28|115.68|117.83|116.23|117.83|116.23|117.28|115.68|0
1633443120000|2021-10-05 14:12:00|117.65|116.05|118.02|116.42|118.02|116.42|117.65|116.05|0
1633443130000|2021-10-05 14:12:10|117.55|115.95|117.47|115.87|117.65|116.05|117.47|115.87|0
1633443140000|2021-10-05 14:12:20|117.65|116.05|117.65|116.05|117.65|116.05|117.65|116.05|0
1633443150000|2021-10-05 14:12:30|117.47|115.87|116.92|115.32|117.47|115.87|116.92|115.32|0
1633443160000|2021-10-05 14:12:40|117.1|115.5|117.46|115.86|117.46|115.86|116.73|115.13|0
1633443170000|2021-10-05 14:12:50|117.65|116.05|117.1|115.5|117.65|116.05|117.1|115.5|0
1633443180000|2021-10-05 14:13:00|117.28|115.68|117.46|115.86|117.65|116.05|117.28|115.68|0
1633443190000|2021-10-05 14:13:10|117.1|115.5|117.65|116.05|117.65|116.05|117.1|115.5|0
1633443200000|2021-10-05 14:13:20|117.1|115.5|116.92|115.32|117.28|115.68|116.92|115.32|0
1633443210000|2021-10-05 14:13:30|117.46|115.86|117.65|116.05|117.65|116.05|117.46|115.86|0
1633443220000|2021-10-05 14:13:40|117.28|115.68|117.28|115.68|117.65|116.05|117.28|115.68|0
1633443230000|2021-10-05 14:13:50|117.1|115.5|116.73|115.13|117.1|115.5|116.73|115.13|0
1633443240000|2021-10-05 14:14:00|116.91|115.31|117.46|115.86|117.46|115.86|116.91|115.31|0
1633443250000|2021-10-05 14:14:10|117.65|116.05|117.83|116.23|118.01|116.41|117.65|116.05|0
1633443260000|2021-10-05 14:14:20|118.01|116.41|117.64|116.04|118.01|116.41|117.64|116.04|0
1633443270000|2021-10-05 14:14:30|118.01|116.41|117.46|115.86|118.01|116.41|117.46|115.86|0
1633443280000|2021-10-05 14:14:40|117.83|116.23|117.83|116.23|117.83|116.23|117.83|116.23|0
1633443290000|2021-10-05 14:14:50|118.19|116.59|118.56|116.96|118.56|116.96|118.01|116.41|0
1633443300000|2021-10-05 14:15:00|118.93|117.33|118.38|116.78|118.93|117.33|118.38|116.78|0
1633443310000|2021-10-05 14:15:10|118.56|116.96|118.38|116.78|118.56|116.96|118.38|116.78|0
1633443320000|2021-10-05 14:15:20|118.19|116.59|118.56|116.96|118.74|117.14|118.19|116.59|0
1633443330000|2021-10-05 14:15:30|118.74|117.14|118.38|116.78|118.74|117.14|118.38|116.78|0
1633443340000|2021-10-05 14:15:40|118.19|116.59|118.38|116.78|118.38|116.78|118.19|116.59|0
1633443350000|2021-10-05 14:15:50|118.56|116.96|118.19|116.59|118.56|116.96|118.19|116.59|0
1633443360000|2021-10-05 14:16:00|118.01|116.41|117.83|116.23|118.01|116.41|117.83|116.23|0
1633443370000|2021-10-05 14:16:10|117.64|116.04|117.09|115.49|117.64|116.04|117.09|115.49|0
1633443380000|2021-10-05 14:16:20|117.28|115.68|117.09|115.49|117.28|115.68|117.09|115.49|0
1633443390000|2021-10-05 14:16:30|117.46|115.86|117.82|116.22|117.82|116.22|117.28|115.68|0
1633443400000|2021-10-05 14:16:40|118.01|116.41|118.37|116.77|118.37|116.77|118.01|116.41|0
1633443410000|2021-10-05 14:16:50|118.56|116.96|118.56|116.96|118.56|116.96|118.37|116.77|0
1633443420000|2021-10-05 14:17:00|118.74|117.14|118.74|117.14|118.74|117.14|118.74|117.14|0
1633443430000|2021-10-05 14:17:10|118.93|117.33|119.29|117.69|119.48|117.88|118.93|117.33|0
1633443440000|2021-10-05 14:17:20|118.74|117.14|118.92|117.32|119.29|117.69|118.74|117.14|0
1633443450000|2021-10-05 14:17:30|119.11|117.51|118.92|117.32|119.11|117.51|118.92|117.32|0
1633443460000|2021-10-05 14:17:40|118.74|117.14|118.56|116.96|118.74|117.14|118.56|116.96|0
1633443470000|2021-10-05 14:17:50|118.37|116.77|119.11|117.51|119.11|117.51|118.37|116.77|0
1633443480000|2021-10-05 14:18:00|119.29|117.69|119.29|117.69|119.29|117.69|119.11|117.51|0
1633443490000|2021-10-05 14:18:10|119.11|117.51|118.92|117.32|119.11|117.51|118.92|117.32|0
1633443500000|2021-10-05 14:18:20|119.11|117.51|119.11|117.51|119.48|117.88|119.11|117.51|0
1633443510000|2021-10-05 14:18:30|118.92|117.32|118.19|116.59|118.92|117.32|118.19|116.59|0
1633443520000|2021-10-05 14:18:40|118|116.4|118.37|116.77|118.37|116.77|118|116.4|0
1633443530000|2021-10-05 14:18:50|118.19|116.59|118.37|116.77|118.37|116.77|118.19|116.59|0
1633443540000|2021-10-05 14:19:00|118.19|116.59|118.74|117.14|118.74|117.14|118.19|116.59|0
1633443550000|2021-10-05 14:19:10|118.55|116.95|118.55|116.95|118.74|117.14|118.55|116.95|0
1633443560000|2021-10-05 14:19:20|118.64|117.04|117.64|116.04|118.64|117.04|117.64|116.04|0
1633443570000|2021-10-05 14:19:30|117.45|115.85|117.09|115.49|117.45|115.85|117.09|115.49|0
1633443580000|2021-10-05 14:19:40|116.9|115.3|117.09|115.49|117.09|115.49|116.36|114.76|0
1633443590000|2021-10-05 14:19:50|117.27|115.67|116.9|115.3|117.27|115.67|116.72|115.12|0
1633443600000|2021-10-05 14:20:00|117.27|115.67|117.45|115.85|117.82|116.22|117.09|115.49|0
1633443610000|2021-10-05 14:20:10|117.63|116.03|117.82|116.22|117.82|116.22|117.63|116.03|0
1633443620000|2021-10-05 14:20:20|117.45|115.85|117.09|115.49|117.45|115.85|117.09|115.49|0
1633443630000|2021-10-05 14:20:30|117.63|116.03|118.18|116.58|118.37|116.77|117.63|116.03|0
1633443640000|2021-10-05 14:20:40|118.55|116.95|119.29|117.69|119.29|117.69|118.55|116.95|0
1633443650000|2021-10-05 14:20:50|118.92|117.32|118.37|116.77|118.92|117.32|118.37|116.77|0
1633443660000|2021-10-05 14:21:00|118.73|117.13|118.92|117.32|119.1|117.5|118.73|117.13|0
1633443670000|2021-10-05 14:21:10|118.73|117.13|118.73|117.13|118.73|117.13|118.73|117.13|0
1633443680000|2021-10-05 14:21:20|119.1|117.5|118.82|117.22|119.1|117.5|118.73|117.13|0
1633443690000|2021-10-05 14:21:30|119.29|117.69|119.29|117.69|119.29|117.69|119.1|117.5|0
1633443700000|2021-10-05 14:21:40|118.92|117.32|119.1|117.5|119.1|117.5|118.73|117.13|0
1633443710000|2021-10-05 14:21:50|118.55|116.95|118.73|117.13|118.73|117.13|118.55|116.95|0
1633443720000|2021-10-05 14:22:00|119.1|117.5|119.1|117.5|119.1|117.5|118.92|117.32|0
1633443730000|2021-10-05 14:22:10|119.28|117.68|119.37|117.77|119.37|117.77|119.28|117.68|0
1633443740000|2021-10-05 14:22:20|119.47|117.87|119.1|117.5|119.47|117.87|118.92|117.32|0
1633443750000|2021-10-05 14:22:30|119.28|117.68|120.02|118.42|120.02|118.42|119.28|117.68|0
1633443760000|2021-10-05 14:22:40|120.76|119.16|121.13|119.53|121.13|119.53|120.76|119.16|0
1633443770000|2021-10-05 14:22:50|120.95|119.35|120.76|119.16|121.13|119.53|120.76|119.16|0
1633443780000|2021-10-05 14:23:00|121.32|119.72|121.13|119.53|121.32|119.72|120.76|119.16|0
1633443790000|2021-10-05 14:23:10|120.95|119.35|120.95|119.35|120.95|119.35|120.76|119.16|0
1633443800000|2021-10-05 14:23:20|121.04|119.44|121.13|119.53|121.13|119.53|121.04|119.44|0
1633443810000|2021-10-05 14:23:30|121.32|119.72|121.5|119.9|121.69|120.09|121.13|119.53|0
1633443820000|2021-10-05 14:23:40|121.32|119.72|120.95|119.35|121.32|119.72|120.95|119.35|0
1633443830000|2021-10-05 14:23:50|121.13|119.53|120.76|119.16|121.13|119.53|120.76|119.16|0
1633443840000|2021-10-05 14:24:00|120.95|119.35|121.13|119.53|121.13|119.53|120.95|119.35|0
1633443850000|2021-10-05 14:24:10|121.32|119.72|121.32|119.72|121.5|119.9|121.32|119.72|0
1633443860000|2021-10-05 14:24:20|120.57|118.97|120.39|118.79|120.57|118.97|120.39|118.79|0
1633443870000|2021-10-05 14:24:30|120.02|118.42|119.83|118.23|120.2|118.6|119.65|118.05|0
1633443880000|2021-10-05 14:24:40|119.65|118.05|119.1|117.5|119.83|118.23|119.1|117.5|0
1633443890000|2021-10-05 14:24:50|119.28|117.68|119.28|117.68|119.46|117.86|119.28|117.68|0
1633443900000|2021-10-05 14:25:00|120.02|118.42|120.02|118.42|120.02|118.42|119.83|118.23|0
1633443910000|2021-10-05 14:25:10|119.83|118.23|119.65|118.05|120.2|118.6|119.65|118.05|0
1633443920000|2021-10-05 14:25:20|120.02|118.42|120.02|118.42|120.02|118.42|119.83|118.23|0
1633443930000|2021-10-05 14:25:30|119.83|118.23|119.83|118.23|120.2|118.6|119.83|118.23|0
1633443940000|2021-10-05 14:25:40|120.02|118.42|120.2|118.6|120.2|118.6|120.02|118.42|0
1633443950000|2021-10-05 14:25:50|120.57|118.97|120.57|118.97|120.57|118.97|120.39|118.79|0
1633443960000|2021-10-05 14:26:00|120.2|118.6|122.06|120.46|122.06|120.46|120.2|118.6|0
1633443970000|2021-10-05 14:26:10|122.8|121.2|122.29|120.69|122.98|121.38|122.29|120.69|0
1633443980000|2021-10-05 14:26:20|122.1|120.5|122.1|120.5|122.1|120.5|121.92|120.32|0
1633443990000|2021-10-05 14:26:30|122.29|120.69|123.4|121.8|123.4|121.8|122.29|120.69|0
1633444000000|2021-10-05 14:26:40|123.59|121.99|124.15|122.55|124.15|122.55|123.4|121.8|0
1633444010000|2021-10-05 14:26:50|124.71|123.11|124.15|122.55|124.71|123.11|124.15|122.55|0
1633444020000|2021-10-05 14:27:00|123.96|122.36|123.78|122.18|123.96|122.36|123.59|121.99|0
1633444030000|2021-10-05 14:27:10|123.59|121.99|123.4|121.8|123.59|121.99|123.22|121.62|0
1633444040000|2021-10-05 14:27:20|123.03|121.43|123.59|121.99|123.59|121.99|122.84|121.24|0
1633444050000|2021-10-05 14:27:30|123.4|121.8|123.78|122.18|123.78|122.18|123.4|121.8|0
1633444060000|2021-10-05 14:27:40|123.59|121.99|123.03|121.43|123.59|121.99|123.03|121.43|0
1633444070000|2021-10-05 14:27:50|123.22|121.62|123.59|121.99|123.59|121.99|123.03|121.43|0
1633444080000|2021-10-05 14:28:00|123.21|121.61|123.21|121.61|123.4|121.8|123.21|121.61|0
1633444090000|2021-10-05 14:28:10|123.59|121.99|123.59|121.99|123.59|121.99|123.59|121.99|0
1633444100000|2021-10-05 14:28:20|124.34|122.74|124.33|122.73|124.34|122.74|124.15|122.55|0
1633444110000|2021-10-05 14:28:30|124.9|123.3|124.52|122.92|124.9|123.3|124.52|122.92|0
1633444120000|2021-10-05 14:28:40|124.71|123.11|124.52|122.92|124.71|123.11|124.52|122.92|0
1633444130000|2021-10-05 14:28:50|124.33|122.73|123.59|121.99|124.52|122.92|123.59|121.99|0
1633444140000|2021-10-05 14:29:00|123.77|122.17|123.4|121.8|123.77|122.17|123.4|121.8|0
1633444150000|2021-10-05 14:29:10|123.03|121.43|123.4|121.8|123.59|121.99|123.03|121.43|0
1633444160000|2021-10-05 14:29:20|123.59|121.99|124.33|122.73|124.33|122.73|123.59|121.99|0
1633444170000|2021-10-05 14:29:30|124.52|122.92|124.71|123.11|124.71|123.11|124.52|122.92|0
1633444180000|2021-10-05 14:29:40|124.9|123.3|124.89|123.29|124.9|123.3|124.71|123.11|0
1633444190000|2021-10-05 14:29:50|124.71|123.11|124.71|123.11|124.71|123.11|124.71|123.11|0
1633444200000|2021-10-05 14:30:00|125.17|123.57|125.46|123.86|125.46|123.86|125.08|123.48|0
1633444210000|2021-10-05 14:30:10|125.83|124.23|126.59|124.99|126.59|124.99|125.83|124.23|0
1633444220000|2021-10-05 14:30:20|126.4|124.8|126.59|124.99|126.59|124.99|126.4|124.8|0
1633444230000|2021-10-05 14:30:30|126.78|125.18|126.4|124.8|126.78|125.18|126.21|124.61|0
1633444240000|2021-10-05 14:30:40|126.21|124.61|126.59|124.99|126.59|124.99|126.21|124.61|0
1633444250000|2021-10-05 14:30:50|126.4|124.8|126.02|124.42|126.4|124.8|126.02|124.42|0
1633444260000|2021-10-05 14:31:00|126.59|124.99|126.02|124.42|126.59|124.99|126.02|124.42|0
1633444270000|2021-10-05 14:31:10|126.21|124.61|126.4|124.8|126.77|125.17|126.02|124.42|0
1633444280000|2021-10-05 14:31:20|126.59|124.99|126.4|124.8|126.59|124.99|126.21|124.61|0
1633444290000|2021-10-05 14:31:30|126.21|124.61|126.59|124.99|126.59|124.99|126.21|124.61|0
1633444300000|2021-10-05 14:31:40|126.4|124.8|126.77|125.17|126.77|125.17|126.4|124.8|0
1633444310000|2021-10-05 14:31:50|126.58|124.98|126.77|125.17|126.77|125.17|126.4|124.8|0
1633444320000|2021-10-05 14:32:00|126.4|124.8|126.58|124.98|126.58|124.98|126.4|124.8|0
1633444330000|2021-10-05 14:32:10|126.77|125.17|125.64|124.04|126.77|125.17|125.64|124.04|0
1633444340000|2021-10-05 14:32:20|125.27|123.67|124.52|122.92|125.27|123.67|124.52|122.92|0
1633444350000|2021-10-05 14:32:30|124.33|122.73|123.77|122.17|124.7|123.1|123.77|122.17|0
1633444360000|2021-10-05 14:32:40|123.95|122.35|123.95|122.35|124.14|122.54|123.95|122.35|0
1633444370000|2021-10-05 14:32:50|123.77|122.17|123.58|121.98|123.95|122.35|123.58|121.98|0
1633444380000|2021-10-05 14:33:00|123.21|121.61|123.95|122.35|124.14|122.54|123.21|121.61|0
1633444390000|2021-10-05 14:33:10|124.33|122.73|124.7|123.1|124.7|123.1|124.14|122.54|0
1633444400000|2021-10-05 14:33:20|124.89|123.29|124.89|123.29|124.89|123.29|124.89|123.29|0
1633444410000|2021-10-05 14:33:30|125.08|123.48|124.89|123.29|125.08|123.48|124.89|123.29|0
1633444420000|2021-10-05 14:33:40|125.08|123.48|124.89|123.29|125.08|123.48|124.89|123.29|0
1633444430000|2021-10-05 14:33:50|124.7|123.1|125.26|123.66|125.26|123.66|124.7|123.1|0
1633444440000|2021-10-05 14:34:00|125.45|123.85|125.64|124.04|125.83|124.23|125.45|123.85|0
1633444450000|2021-10-05 14:34:10|126.2|124.6|126.01|124.41|126.2|124.6|126.01|124.41|0
1633444460000|2021-10-05 14:34:20|125.83|124.23|125.64|124.04|126.01|124.41|125.64|124.04|0
1633444470000|2021-10-05 14:34:30|125.45|123.85|124.51|122.91|125.45|123.85|124.51|122.91|0
1633444480000|2021-10-05 14:34:40|124.7|123.1|124.7|123.1|124.7|123.1|124.51|122.91|0
1633444490000|2021-10-05 14:34:50|124.32|122.72|124.32|122.72|124.32|122.72|124.32|122.72|0
1633444500000|2021-10-05 14:35:00|124.51|122.91|124.89|123.29|124.89|123.29|124.51|122.91|0
1633444510000|2021-10-05 14:35:10|125.26|123.66|125.26|123.66|125.26|123.66|125.26|123.66|0
1633444520000|2021-10-05 14:35:20|125.07|123.47|125.07|123.47|125.07|123.47|125.07|123.47|0
1633444530000|2021-10-05 14:35:30|124.89|123.29|125.26|123.66|125.26|123.66|124.7|123.1|0
1633444540000|2021-10-05 14:35:40|125.07|123.47|124.88|123.28|125.07|123.47|124.88|123.28|0
1633444550000|2021-10-05 14:35:50|125.07|123.47|124.88|123.28|125.07|123.47|124.88|123.28|0
1633444560000|2021-10-05 14:36:00|124.97|123.37|124.7|123.1|125.07|123.47|124.7|123.1|0
1633444570000|2021-10-05 14:36:10|124.32|122.72|123.95|122.35|124.32|122.72|123.95|122.35|0
1633444580000|2021-10-05 14:36:20|123.76|122.16|123.2|121.6|123.76|122.16|123.2|121.6|0
1633444590000|2021-10-05 14:36:30|123.01|121.41|123.39|121.79|123.57|121.97|123.01|121.41|0
1633444600000|2021-10-05 14:36:40|123.48|121.88|122.46|120.86|123.48|121.88|122.46|120.86|0
1633444610000|2021-10-05 14:36:50|122.45|120.85|123.01|121.41|123.01|121.41|122.45|120.85|0
1633444620000|2021-10-05 14:37:00|123.2|121.6|123.01|121.41|123.2|121.6|123.01|121.41|0
1633444630000|2021-10-05 14:37:10|122.83|121.23|122.64|121.04|122.83|121.23|122.45|120.85|0
1633444640000|2021-10-05 14:37:20|122.45|120.85|122.45|120.85|122.64|121.04|122.45|120.85|0
1633444650000|2021-10-05 14:37:30|122.27|120.67|122.08|120.48|122.64|121.04|122.08|120.48|0
1633444660000|2021-10-05 14:37:40|121.9|120.3|122.08|120.48|122.27|120.67|121.9|120.3|0
1633444670000|2021-10-05 14:37:50|122.27|120.67|122.27|120.67|122.27|120.67|122.27|120.67|0
1633444680000|2021-10-05 14:38:00|123.2|121.6|122.27|120.67|123.2|121.6|122.27|120.67|0
1633444690000|2021-10-05 14:38:10|122.64|121.04|122.64|121.04|122.82|121.22|122.64|121.04|0
1633444700000|2021-10-05 14:38:20|123.01|121.41|123.2|121.6|123.2|121.6|123.01|121.41|0
1633444710000|2021-10-05 14:38:30|123.01|121.41|122.64|121.04|123.01|121.41|122.64|121.04|0
1633444720000|2021-10-05 14:38:40|122.82|121.22|122.64|121.04|122.82|121.22|122.64|121.04|0
1633444730000|2021-10-05 14:38:50|122.27|120.67|122.08|120.48|122.27|120.67|121.89|120.29|0
1633444740000|2021-10-05 14:39:00|122.45|120.85|121.71|120.11|122.45|120.85|121.71|120.11|0
1633444750000|2021-10-05 14:39:10|121.89|120.29|121.89|120.29|122.26|120.66|121.89|120.29|0
1633444760000|2021-10-05 14:39:20|121.43|119.83|121.15|119.55|121.52|119.92|121.15|119.55|0
1633444770000|2021-10-05 14:39:30|121.34|119.74|120.6|119|121.34|119.74|120.41|118.81|0
1633444780000|2021-10-05 14:39:40|120.41|118.81|120.78|119.18|120.78|119.18|120.41|118.81|0
1633444790000|2021-10-05 14:39:50|120.6|119|120.78|119.18|120.78|119.18|120.6|119|0
1633444800000|2021-10-05 14:40:00|120.97|119.37|121.71|120.11|121.71|120.11|120.97|119.37|0
1633444810000|2021-10-05 14:40:10|121.89|120.29|122.26|120.66|122.26|120.66|121.71|120.11|0
1633444820000|2021-10-05 14:40:20|122.45|120.85|121.89|120.29|122.63|121.03|121.89|120.29|0
1633444830000|2021-10-05 14:40:30|121.71|120.11|121.89|120.29|121.89|120.29|121.71|120.11|0
1633444840000|2021-10-05 14:40:40|122.26|120.66|122.08|120.48|122.26|120.66|121.89|120.29|0
1633444850000|2021-10-05 14:40:50|121.89|120.29|121.89|120.29|122.26|120.66|121.89|120.29|0
1633444860000|2021-10-05 14:41:00|122.45|120.85|121.89|120.29|122.45|120.85|121.89|120.29|0
1633444870000|2021-10-05 14:41:10|121.7|120.1|121.89|120.29|121.89|120.29|121.7|120.1|0
1633444880000|2021-10-05 14:41:20|122.08|120.48|121.89|120.29|122.45|120.85|121.89|120.29|0
1633444890000|2021-10-05 14:41:30|121.33|119.73|121.52|119.92|121.52|119.92|121.33|119.73|0
1633444900000|2021-10-05 14:41:40|121.7|120.1|121.7|120.1|121.7|120.1|121.61|120.01|0
1633444910000|2021-10-05 14:41:50|121.89|120.29|121.89|120.29|121.89|120.29|121.89|120.29|0
1633444920000|2021-10-05 14:42:00|122.07|120.47|122.82|121.22|122.82|121.22|122.07|120.47|0
1633444930000|2021-10-05 14:42:10|123|121.4|123.19|121.59|123.19|121.59|123|121.4|0
1633444940000|2021-10-05 14:42:20|123.38|121.78|123.94|122.34|123.94|122.34|123.38|121.78|0
1633444950000|2021-10-05 14:42:30|124.12|122.52|124.31|122.71|124.31|122.71|123.94|122.34|0
1633444960000|2021-10-05 14:42:40|124.12|122.52|123.94|122.34|124.12|122.52|123.94|122.34|0
1633444970000|2021-10-05 14:42:50|124.12|122.52|123.94|122.34|124.12|122.52|123.94|122.34|0
1633444980000|2021-10-05 14:43:00|124.12|122.52|124.5|122.9|124.5|122.9|124.12|122.52|0
1633444990000|2021-10-05 14:43:10|124.68|123.08|124.31|122.71|124.68|123.08|124.31|122.71|0
1633445000000|2021-10-05 14:43:20|124.68|123.08|124.5|122.9|124.68|123.08|124.5|122.9|0
1633445010000|2021-10-05 14:43:30|124.68|123.08|124.31|122.71|124.68|123.08|124.12|122.52|0
1633445020000|2021-10-05 14:43:40|124.5|122.9|123.93|122.33|124.5|122.9|123.93|122.33|0
1633445030000|2021-10-05 14:43:50|124.31|122.71|124.87|123.27|124.87|123.27|124.31|122.71|0
1633445040000|2021-10-05 14:44:00|125.06|123.46|124.5|122.9|125.06|123.46|124.5|122.9|0
1633445050000|2021-10-05 14:44:10|124.68|123.08|124.31|122.71|124.68|123.08|124.31|122.71|0
1633445060000|2021-10-05 14:44:20|124.12|122.52|124.31|122.71|124.31|122.71|124.12|122.52|0
1633445070000|2021-10-05 14:44:30|123.75|122.15|123.56|121.96|123.75|122.15|123.56|121.96|0
1633445080000|2021-10-05 14:44:40|123.93|122.33|124.31|122.71|124.49|122.89|123.93|122.33|0
1633445090000|2021-10-05 14:44:50|124.49|122.89|124.68|123.08|124.68|123.08|124.31|122.71|0
1633445100000|2021-10-05 14:45:00|124.87|123.27|125.06|123.46|125.06|123.46|124.87|123.27|0
1633445110000|2021-10-05 14:45:10|125.43|123.83|126.18|124.58|126.18|124.58|125.43|123.83|0
1633445120000|2021-10-05 14:45:20|126|124.4|126|124.4|126|124.4|126|124.4|0
1633445130000|2021-10-05 14:45:30|126.18|124.58|125.81|124.21|126.18|124.58|125.81|124.21|0
1633445140000|2021-10-05 14:45:40|125.62|124.02|125.43|123.83|125.62|124.02|125.43|123.83|0
1633445150000|2021-10-05 14:45:50|125.62|124.02|126.75|125.15|126.75|125.15|125.62|124.02|0
1633445160000|2021-10-05 14:46:00|126.56|124.96|126.18|124.58|126.56|124.96|125.99|124.39|0
1633445170000|2021-10-05 14:46:10|126.37|124.77|125.99|124.39|126.37|124.77|125.99|124.39|0
1633445180000|2021-10-05 14:46:20|126.37|124.77|126.37|124.77|126.56|124.96|126.37|124.77|0
1633445190000|2021-10-05 14:46:30|126.75|125.15|127.13|125.53|127.13|125.53|126.75|125.15|0
1633445200000|2021-10-05 14:46:40|127.32|125.72|127.32|125.72|127.5|125.9|127.32|125.72|0
1633445210000|2021-10-05 14:46:50|127.13|125.53|127.13|125.53|127.5|125.9|127.13|125.53|0
1633445220000|2021-10-05 14:47:00|127.5|125.9|127.31|125.71|127.69|126.09|127.31|125.71|0
1633445230000|2021-10-05 14:47:10|127.5|125.9|127.88|126.28|127.88|126.28|127.5|125.9|0
1633445240000|2021-10-05 14:47:20|127.69|126.09|127.31|125.71|127.88|126.28|127.31|125.71|0
1633445250000|2021-10-05 14:47:30|127.12|125.52|126.56|124.96|127.12|125.52|126.56|124.96|0
1633445260000|2021-10-05 14:47:40|126.37|124.77|126.94|125.34|126.94|125.34|126.37|124.77|0
1633445270000|2021-10-05 14:47:50|127.12|125.52|127.12|125.52|127.12|125.52|127.12|125.52|0
1633445280000|2021-10-05 14:48:00|127.31|125.71|127.12|125.52|127.31|125.71|127.12|125.52|0
1633445290000|2021-10-05 14:48:10|127.31|125.71|127.5|125.9|127.5|125.9|127.31|125.71|0
1633445300000|2021-10-05 14:48:20|127.12|125.52|126.75|125.15|127.12|125.52|126.75|125.15|0
1633445310000|2021-10-05 14:48:30|126.93|125.33|127.12|125.52|127.12|125.52|126.75|125.15|0
1633445320000|2021-10-05 14:48:40|127.31|125.71|126.93|125.33|127.31|125.71|126.93|125.33|0
1633445330000|2021-10-05 14:48:50|127.31|125.71|127.69|126.09|127.69|126.09|127.31|125.71|0
1633445340000|2021-10-05 14:49:00|127.88|126.28|127.69|126.09|127.88|126.28|127.69|126.09|0
1633445350000|2021-10-05 14:49:10|127.88|126.28|127.88|126.28|128.07|126.47|127.88|126.28|0
1633445360000|2021-10-05 14:49:20|127.5|125.9|127.69|126.09|127.88|126.28|127.5|125.9|0
1633445370000|2021-10-05 14:49:30|127.88|126.28|127.88|126.28|128.07|126.47|127.88|126.28|0
1633445380000|2021-10-05 14:49:40|127.69|126.09|127.69|126.09|127.69|126.09|127.5|125.9|0
1633445400000|2021-10-05 14:50:00|128.07|126.47|128.26|126.66|128.26|126.66|128.07|126.47|0
1633445410000|2021-10-05 14:50:10|128.07|126.47|127.88|126.28|128.07|126.47|127.88|126.28|0
1633445420000|2021-10-05 14:50:20|127.69|126.09|128.07|126.47|128.07|126.47|127.69|126.09|0
1633445430000|2021-10-05 14:50:30|127.88|126.28|128.07|126.47|128.07|126.47|127.88|126.28|0
1633445440000|2021-10-05 14:50:40|128.45|126.85|129.02|127.42|129.02|127.42|128.45|126.85|0
1633445460000|2021-10-05 14:51:00|129.21|127.61|129.02|127.42|129.21|127.61|129.02|127.42|0
1633445470000|2021-10-05 14:51:10|129.21|127.61|129.02|127.42|129.21|127.61|129.02|127.42|0
1633445480000|2021-10-05 14:51:20|128.83|127.23|128.64|127.04|128.83|127.23|128.64|127.04|0
1633445490000|2021-10-05 14:51:30|128.45|126.85|127.69|126.09|128.45|126.85|127.69|126.09|0
1633445500000|2021-10-05 14:51:40|128.07|126.47|128.25|126.65|128.26|126.66|128.07|126.47|0
1633445510000|2021-10-05 14:51:50|128.63|127.03|128.44|126.84|128.83|127.23|128.44|126.84|0
1633445520000|2021-10-05 14:52:00|128.06|126.46|127.31|125.71|128.06|126.46|127.31|125.71|0
1633445530000|2021-10-05 14:52:10|127.12|125.52|127.12|125.52|127.31|125.71|127.12|125.52|0
1633445540000|2021-10-05 14:52:20|127.5|125.9|127.5|125.9|127.68|126.08|127.5|125.9|0
1633445550000|2021-10-05 14:52:30|127.68|126.08|127.31|125.71|127.68|126.08|127.31|125.71|0
1633445560000|2021-10-05 14:52:40|127.68|126.08|128.25|126.65|128.25|126.65|127.68|126.08|0
1633445570000|2021-10-05 14:52:50|128.06|126.46|127.31|125.71|128.06|126.46|127.31|125.71|0
1633445580000|2021-10-05 14:53:00|127.87|126.27|128.25|126.65|128.44|126.84|127.68|126.08|0
1633445590000|2021-10-05 14:53:10|128.63|127.03|128.06|126.46|128.63|127.03|128.06|126.46|0
1633445600000|2021-10-05 14:53:20|128.25|126.65|128.44|126.84|128.63|127.03|128.25|126.65|0
1633445610000|2021-10-05 14:53:30|128.97|127.37|128.04|126.44|129.16|127.56|128.04|126.44|0
1633445620000|2021-10-05 14:53:40|127.85|126.25|127.66|126.06|127.85|126.25|127.66|126.06|0
1633445630000|2021-10-05 14:53:50|127.85|126.25|128.13|126.53|128.42|126.82|127.85|126.25|0
1633445640000|2021-10-05 14:54:00|128.04|126.44|127.85|126.25|128.04|126.44|127.66|126.06|0
1633445650000|2021-10-05 14:54:10|128.04|126.44|128.23|126.63|128.42|126.82|128.04|126.44|0
1633445660000|2021-10-05 14:54:20|128.42|126.82|128.42|126.82|128.61|127.01|128.42|126.82|0
1633445670000|2021-10-05 14:54:30|128.23|126.63|128.61|127.01|128.61|127.01|128.23|126.63|0
1633445680000|2021-10-05 14:54:40|128.51|126.91|128.42|126.82|128.51|126.91|128.42|126.82|0
1633445690000|2021-10-05 14:54:50|128.8|127.2|129.18|127.58|129.18|127.58|128.8|127.2|0
1633445700000|2021-10-05 14:55:00|128.99|127.39|129.37|127.77|129.37|127.77|128.99|127.39|0
1633445710000|2021-10-05 14:55:10|129.18|127.58|128.8|127.2|129.18|127.58|128.8|127.2|0
1633445720000|2021-10-05 14:55:20|128.61|127.01|128.8|127.2|128.8|127.2|128.61|127.01|0
1633445730000|2021-10-05 14:55:30|128.99|127.39|128.8|127.2|128.99|127.39|128.8|127.2|0
1633445740000|2021-10-05 14:55:40|128.99|127.39|128.99|127.39|129.18|127.58|128.99|127.39|0
1633445750000|2021-10-05 14:55:50|129.18|127.58|128.8|127.2|129.18|127.58|128.8|127.2|0
1633445760000|2021-10-05 14:56:00|128.99|127.39|128.99|127.39|128.99|127.39|128.8|127.2|0
1633445770000|2021-10-05 14:56:10|129.18|127.58|128.8|127.2|129.18|127.58|128.8|127.2|0
1633445780000|2021-10-05 14:56:20|128.61|127.01|128.99|127.39|128.99|127.39|128.61|127.01|0
1633445790000|2021-10-05 14:56:30|128.8|127.2|128.61|127.01|128.8|127.2|128.61|127.01|0
1633445800000|2021-10-05 14:56:40|128.8|127.2|128.8|127.2|128.8|127.2|128.61|127.01|0
1633445810000|2021-10-05 14:56:50|128.61|127.01|128.7|127.1|128.8|127.2|128.61|127.01|0
1633445820000|2021-10-05 14:57:00|128.61|127.01|128.23|126.63|128.8|127.2|128.23|126.63|0
1633445830000|2021-10-05 14:57:10|128.42|126.82|128.42|126.82|128.42|126.82|128.42|126.82|0
1633445840000|2021-10-05 14:57:20|128.22|126.62|128.22|126.62|128.22|126.62|127.84|126.24|0
1633445850000|2021-10-05 14:57:30|127.84|126.24|127.84|126.24|128.03|126.43|127.84|126.24|0
1633445870000|2021-10-05 14:57:50|128.03|126.43|127.84|126.24|128.03|126.43|127.84|126.24|0
1633445880000|2021-10-05 14:58:00|128.03|126.43|128.41|126.81|128.41|126.81|128.03|126.43|0
1633445890000|2021-10-05 14:58:10|128.61|127.01|128.41|126.81|128.61|127.01|128.41|126.81|0
1633445900000|2021-10-05 14:58:20|128.6|127|128.41|126.81|128.6|127|128.22|126.62|0
1633445910000|2021-10-05 14:58:30|128.22|126.62|128.22|126.62|128.22|126.62|128.22|126.62|0
1633445920000|2021-10-05 14:58:40|128.41|126.81|128.6|127|128.6|127|128.22|126.62|0
1633445930000|2021-10-05 14:58:50|128.41|126.81|128.99|127.39|128.99|127.39|128.41|126.81|0
1633445940000|2021-10-05 14:59:00|128.79|127.19|128.79|127.19|128.99|127.39|128.79|127.19|0
1633445950000|2021-10-05 14:59:10|128.99|127.39|129.18|127.58|129.18|127.58|128.79|127.19|0
1633445960000|2021-10-05 14:59:20|129.56|127.96|129.56|127.96|129.56|127.96|129.37|127.77|0
1633445970000|2021-10-05 14:59:30|129.37|127.77|129.37|127.77|129.56|127.96|129.18|127.58|0
1633445980000|2021-10-05 14:59:40|129.18|127.58|129.37|127.77|129.37|127.77|129.18|127.58|0
1633445990000|2021-10-05 14:59:50|129.56|127.96|129.94|128.34|129.94|128.34|129.56|127.96|0
1633446000000|2021-10-05 15:00:00|129.75|128.15|129.56|127.96|130.52|128.92|129.56|127.96|0
1633446010000|2021-10-05 15:00:10|129.17|127.57|128.79|127.19|129.37|127.77|128.79|127.19|0
1633446020000|2021-10-05 15:00:20|128.98|127.38|128.41|126.81|128.98|127.38|128.41|126.81|0
1633446030000|2021-10-05 15:00:30|128.22|126.62|128.41|126.81|128.6|127|128.22|126.62|0
1633446040000|2021-10-05 15:00:40|128.03|126.43|128.41|126.81|128.41|126.81|128.03|126.43|0
1633446050000|2021-10-05 15:00:50|128.6|127|127.84|126.24|128.6|127|127.84|126.24|0
1633446060000|2021-10-05 15:01:00|128.22|126.62|128.98|127.38|128.98|127.38|128.22|126.62|0
1633446070000|2021-10-05 15:01:10|128.79|127.19|128.98|127.38|128.98|127.38|128.6|127|0
1633446080000|2021-10-05 15:01:20|128.79|127.19|129.36|127.76|129.36|127.76|128.79|127.19|0
1633446090000|2021-10-05 15:01:30|129.17|127.57|129.36|127.76|129.36|127.76|129.17|127.57|0
1633446100000|2021-10-05 15:01:40|129.56|127.96|129.55|127.95|129.56|127.96|129.36|127.76|0
1633446110000|2021-10-05 15:01:50|130.13|128.53|130.32|128.72|130.32|128.72|130.13|128.53|0
1633446130000|2021-10-05 15:02:10|131.09|129.49|131.09|129.49|131.09|129.49|130.9|129.3|0
1633446140000|2021-10-05 15:02:20|130.9|129.3|130.71|129.11|130.9|129.3|130.32|128.72|0
1633446150000|2021-10-05 15:02:30|131.09|129.49|130.9|129.3|131.09|129.49|130.7|129.1|0
1633446160000|2021-10-05 15:02:40|131.09|129.49|131.28|129.68|131.28|129.68|131.09|129.49|0
1633446170000|2021-10-05 15:02:50|131.47|129.87|130.7|129.1|131.67|130.07|130.7|129.1|0
1633446180000|2021-10-05 15:03:00|130.9|129.3|131.86|130.26|131.86|130.26|130.9|129.3|0
1633446190000|2021-10-05 15:03:10|130.63|129.03|130.82|129.22|130.82|129.22|130.44|128.84|0
1633446200000|2021-10-05 15:03:20|130.63|129.03|130.63|129.03|131.02|129.42|130.63|129.03|0
1633446210000|2021-10-05 15:03:30|130.82|129.22|131.21|129.61|131.21|129.61|130.82|129.22|0
1633446220000|2021-10-05 15:03:40|131.02|129.42|130.43|128.83|131.02|129.42|130.43|128.83|0
1633446230000|2021-10-05 15:03:50|130.24|128.64|129.66|128.06|130.24|128.64|129.66|128.06|0
1633446240000|2021-10-05 15:04:00|129.86|128.26|130.05|128.45|130.05|128.45|129.86|128.26|0
1633446250000|2021-10-05 15:04:10|130.43|128.83|130.43|128.83|130.63|129.03|130.24|128.64|0
1633446260000|2021-10-05 15:04:20|130.63|129.03|130.82|129.22|130.82|129.22|130.63|129.03|0
1633446270000|2021-10-05 15:04:30|130.63|129.03|131.01|129.41|131.01|129.41|130.63|129.03|0
1633446280000|2021-10-05 15:04:40|130.82|129.22|131.4|129.8|131.4|129.8|130.63|129.03|0
1633446290000|2021-10-05 15:04:50|131.21|129.61|131.01|129.41|131.21|129.61|131.01|129.41|0
1633446300000|2021-10-05 15:05:00|131.21|129.61|131.21|129.61|131.21|129.61|131.01|129.41|0
1633446310000|2021-10-05 15:05:10|131.4|129.8|131.4|129.8|131.4|129.8|131.4|129.8|0
1633446320000|2021-10-05 15:05:20|131.59|129.99|131.4|129.8|131.79|130.19|131.21|129.61|0
1633446330000|2021-10-05 15:05:30|131.59|129.99|131.01|129.41|131.59|129.99|130.82|129.22|0
1633446340000|2021-10-05 15:05:40|131.21|129.61|131.4|129.8|131.79|130.19|131.21|129.61|0
1633446350000|2021-10-05 15:05:50|131.59|129.99|131.79|130.19|131.79|130.19|131.59|129.99|0
1633446360000|2021-10-05 15:06:00|131.98|130.38|131.98|130.38|131.98|130.38|131.98|130.38|0
1633446370000|2021-10-05 15:06:10|132.18|130.58|132.76|131.16|132.76|131.16|132.18|130.58|0
1633446380000|2021-10-05 15:06:20|132.56|130.96|132.56|130.96|132.56|130.96|132.37|130.77|0
1633446390000|2021-10-05 15:06:30|132.37|130.77|132.17|130.57|132.37|130.77|132.17|130.57|0
1633446400000|2021-10-05 15:06:40|132.37|130.77|132.17|130.57|132.37|130.77|132.17|130.57|0
1633446410000|2021-10-05 15:06:50|132.37|130.77|132.76|131.16|132.76|131.16|132.37|130.77|0
1633446420000|2021-10-05 15:07:00|132.95|131.35|133.34|131.74|133.34|131.74|132.95|131.35|0
1633446430000|2021-10-05 15:07:10|133.54|131.94|133.34|131.74|133.54|131.94|133.34|131.74|0
1633446440000|2021-10-05 15:07:20|133.44|131.84|133.54|131.94|133.54|131.94|133.34|131.74|0
1633446450000|2021-10-05 15:07:30|133.93|132.33|133.93|132.33|133.93|132.33|133.93|132.33|0
1633446460000|2021-10-05 15:07:40|134.12|132.52|134.12|132.52|134.12|132.52|133.93|132.33|0
1633446470000|2021-10-05 15:07:50|133.93|132.33|133.93|132.33|133.93|132.33|133.93|132.33|0
1633446480000|2021-10-05 15:08:00|133.54|131.94|132.95|131.35|133.54|131.94|132.95|131.35|0
1633446490000|2021-10-05 15:08:10|132.56|130.96|132.76|131.16|132.76|131.16|132.56|130.96|0
1633446500000|2021-10-05 15:08:20|132.37|130.77|132.37|130.77|132.56|130.96|132.37|130.77|0
1633446510000|2021-10-05 15:08:30|132.17|130.57|131.98|130.38|132.17|130.57|131.98|130.38|0
1633446520000|2021-10-05 15:08:40|132.17|130.57|132.56|130.96|132.56|130.96|131.98|130.38|0
1633446530000|2021-10-05 15:08:50|132.65|131.05|132.75|131.15|132.75|131.15|132.65|131.05|0
1633446540000|2021-10-05 15:09:00|132.95|131.35|132.95|131.35|132.95|131.35|132.95|131.35|0
1633446550000|2021-10-05 15:09:10|132.36|130.76|132.36|130.76|132.56|130.96|132.36|130.76|0
1633446560000|2021-10-05 15:09:20|132.56|130.96|132.56|130.96|132.75|131.15|132.56|130.96|0
1633446570000|2021-10-05 15:09:30|132.75|131.15|132.56|130.96|132.75|131.15|132.56|130.96|0
1633446580000|2021-10-05 15:09:40|132.36|130.76|132.56|130.96|132.56|130.96|132.36|130.76|0
1633446590000|2021-10-05 15:09:50|132.36|130.76|132.56|130.96|132.56|130.96|132.36|130.76|0
1633446600000|2021-10-05 15:10:00|132.95|131.35|132.75|131.15|133.14|131.54|132.75|131.15|0
1633446610000|2021-10-05 15:10:10|132.36|130.76|132.56|130.96|132.56|130.96|132.17|130.57|0
1633446620000|2021-10-05 15:10:20|132.36|130.76|132.17|130.57|132.36|130.76|132.17|130.57|0
1633446630000|2021-10-05 15:10:30|132.36|130.76|132.36|130.76|132.36|130.76|131.97|130.37|0
1633446640000|2021-10-05 15:10:40|132.56|130.96|132.95|131.35|132.95|131.35|132.56|130.96|0
1633446650000|2021-10-05 15:10:50|132.75|131.15|132.95|131.35|132.95|131.35|132.75|131.15|0
1633446660000|2021-10-05 15:11:00|133.14|131.54|133.14|131.54|133.14|131.54|132.95|131.35|0
1633446670000|2021-10-05 15:11:10|133.73|132.13|133.34|131.74|133.73|132.13|133.34|131.74|0
1633446680000|2021-10-05 15:11:20|133.53|131.93|133.92|132.32|133.92|132.32|133.53|131.93|0
1633446690000|2021-10-05 15:11:30|133.73|132.13|133.14|131.54|133.73|132.13|133.14|131.54|0
1633446700000|2021-10-05 15:11:40|132.95|131.35|133.14|131.54|133.33|131.73|132.95|131.35|0
1633446710000|2021-10-05 15:11:50|132.94|131.34|133.14|131.54|133.14|131.54|132.56|130.96|0
1633446720000|2021-10-05 15:12:00|132.55|130.95|132.55|130.95|132.55|130.95|132.55|130.95|0
1633446730000|2021-10-05 15:12:10|132.75|131.15|132.94|131.34|133.14|131.54|132.75|131.15|0
1633446740000|2021-10-05 15:12:20|133.14|131.54|133.14|131.54|133.14|131.54|133.14|131.54|0
1633446750000|2021-10-05 15:12:30|133.33|131.73|132.75|131.15|133.33|131.73|132.75|131.15|0
1633446760000|2021-10-05 15:12:40|132.94|131.34|133.14|131.54|133.14|131.54|132.94|131.34|0
1633446770000|2021-10-05 15:12:50|132.94|131.34|132.94|131.34|133.14|131.54|132.94|131.34|0
1633446780000|2021-10-05 15:13:00|133.14|131.54|133.53|131.93|133.53|131.93|133.14|131.54|0
1633446790000|2021-10-05 15:13:10|133.14|131.54|133.14|131.54|133.14|131.54|133.14|131.54|0
1633446800000|2021-10-05 15:13:20|132.94|131.34|133.14|131.54|133.14|131.54|132.75|131.15|0
1633446810000|2021-10-05 15:13:30|132.94|131.34|133.33|131.73|133.33|131.73|132.94|131.34|0
1633446820000|2021-10-05 15:13:40|133.53|131.93|133.72|132.12|133.72|132.12|133.53|131.93|0
1633446830000|2021-10-05 15:13:50|133.53|131.93|133.72|132.12|133.72|132.12|133.53|131.93|0
1633446840000|2021-10-05 15:14:00|133.92|132.32|133.53|131.93|133.92|132.32|133.53|131.93|0
1633446850000|2021-10-05 15:14:10|133.72|132.12|133.33|131.73|133.72|132.12|133.33|131.73|0
1633446860000|2021-10-05 15:14:20|133.14|131.54|133.14|131.54|133.14|131.54|132.55|130.95|0
1633446870000|2021-10-05 15:14:30|133.33|131.73|133.53|131.93|133.53|131.93|133.33|131.73|0
1633446880000|2021-10-05 15:14:40|133.72|132.12|133.53|131.93|133.72|132.12|133.53|131.93|0
1633446890000|2021-10-05 15:14:50|133.72|132.12|133.53|131.93|133.72|132.12|133.53|131.93|0
1633446900000|2021-10-05 15:15:00|133.92|132.32|133.72|132.12|133.92|132.32|133.52|131.92|0
1633446910000|2021-10-05 15:15:10|133.52|131.92|133.72|132.12|133.72|132.12|133.52|131.92|0
1633446920000|2021-10-05 15:15:20|133.52|131.92|133.33|131.73|133.52|131.92|133.33|131.73|0
1633446930000|2021-10-05 15:15:30|133.52|131.92|133.13|131.53|133.52|131.92|133.13|131.53|0
1633446940000|2021-10-05 15:15:40|133.33|131.73|133.72|132.12|133.72|132.12|133.13|131.53|0
1633446950000|2021-10-05 15:15:50|133.52|131.92|133.52|131.92|133.72|132.12|133.52|131.92|0
1633446960000|2021-10-05 15:16:00|133.91|132.31|133.72|132.12|133.91|132.31|133.72|132.12|0
1633446970000|2021-10-05 15:16:10|133.52|131.92|133.72|132.12|133.91|132.31|133.52|131.92|0
1633446980000|2021-10-05 15:16:20|133.91|132.31|133.91|132.31|133.91|132.31|133.72|132.12|0
1633446990000|2021-10-05 15:16:30|134.11|132.51|133.91|132.31|134.11|132.51|133.91|132.31|0
1633447000000|2021-10-05 15:16:40|134.11|132.51|134.11|132.51|134.11|132.51|134.11|132.51|0
1633447010000|2021-10-05 15:16:50|134.3|132.7|134.3|132.7|134.3|132.7|134.3|132.7|0
1633447020000|2021-10-05 15:17:00|134.5|132.9|133.91|132.31|134.5|132.9|133.91|132.31|0
1633447030000|2021-10-05 15:17:10|133.72|132.12|133.52|131.92|133.72|132.12|133.33|131.73|0
1633447040000|2021-10-05 15:17:20|133.13|131.53|132.74|131.14|133.13|131.53|132.55|130.95|0
1633447050000|2021-10-05 15:17:30|132.55|130.95|132.55|130.95|132.55|130.95|132.55|130.95|0
1633447060000|2021-10-05 15:17:40|132.35|130.75|132.35|130.75|132.55|130.95|132.35|130.75|0
1633447070000|2021-10-05 15:17:50|132.55|130.95|133.13|131.53|133.13|131.53|132.55|130.95|0
1633447080000|2021-10-05 15:18:00|133.33|131.73|133.13|131.53|133.72|132.12|133.13|131.53|0
1633447090000|2021-10-05 15:18:10|133.32|131.72|133.13|131.53|133.32|131.72|132.74|131.14|0
1633447100000|2021-10-05 15:18:20|132.93|131.33|132.93|131.33|132.93|131.33|132.54|130.94|0
1633447110000|2021-10-05 15:18:30|132.74|131.14|132.74|131.14|132.93|131.33|132.74|131.14|0
1633447120000|2021-10-05 15:18:40|132.93|131.33|132.74|131.14|132.93|131.33|132.74|131.14|0
1633447130000|2021-10-05 15:18:50|132.54|130.94|132.54|130.94|132.54|130.94|132.35|130.75|0
1633447140000|2021-10-05 15:19:00|132.93|131.33|132.93|131.33|133.13|131.53|132.93|131.33|0
1633447150000|2021-10-05 15:19:10|132.74|131.14|132.35|130.75|132.74|131.14|132.35|130.75|0
1633447160000|2021-10-05 15:19:20|132.15|130.55|132.74|131.14|132.74|131.14|132.15|130.55|0
1633447170000|2021-10-05 15:19:30|132.54|130.94|132.54|130.94|132.54|130.94|132.54|130.94|0
1633447180000|2021-10-05 15:19:40|132.74|131.14|132.54|130.94|132.74|131.14|132.54|130.94|0
1633447190000|2021-10-05 15:19:50|132.74|131.14|132.74|131.14|132.74|131.14|132.74|131.14|0
1633447200000|2021-10-05 15:20:00|132.54|130.94|133.13|131.53|133.13|131.53|132.54|130.94|0
1633447210000|2021-10-05 15:20:10|133.32|131.72|133.32|131.72|133.32|131.72|133.32|131.72|0
1633447220000|2021-10-05 15:20:20|132.93|131.33|133.13|131.53|133.13|131.53|132.35|130.75|0
1633447230000|2021-10-05 15:20:30|133.32|131.72|133.32|131.72|133.32|131.72|133.13|131.53|0
1633447240000|2021-10-05 15:20:40|133.13|131.53|132.54|130.94|133.13|131.53|132.54|130.94|0
1633447250000|2021-10-05 15:20:50|132.74|131.14|132.54|130.94|132.74|131.14|132.35|130.75|0
1633447260000|2021-10-05 15:21:00|132.74|131.14|132.74|131.14|132.93|131.33|132.74|131.14|0
1633447270000|2021-10-05 15:21:10|132.54|130.94|132.54|130.94|132.74|131.14|132.54|130.94|0
1633447280000|2021-10-05 15:21:20|132.35|130.75|132.35|130.75|132.35|130.75|132.35|130.75|0
1633447290000|2021-10-05 15:21:30|132.54|130.94|132.54|130.94|132.54|130.94|132.35|130.75|0
1633447300000|2021-10-05 15:21:40|132.73|131.13|132.73|131.13|132.73|131.13|132.73|131.13|0
1633447310000|2021-10-05 15:21:50|132.54|130.94|132.73|131.13|132.73|131.13|132.34|130.74|0
1633447320000|2021-10-05 15:22:00|132.93|131.33|132.73|131.13|132.93|131.33|132.73|131.13|0
1633447330000|2021-10-05 15:22:10|132.54|130.94|132.73|131.13|132.73|131.13|132.34|130.74|0
1633447340000|2021-10-05 15:22:20|132.54|130.94|132.54|130.94|132.54|130.94|132.54|130.94|0
1633447350000|2021-10-05 15:22:30|132.73|131.13|132.54|130.94|132.73|131.13|132.54|130.94|0
1633447360000|2021-10-05 15:22:40|132.73|131.13|133.12|131.52|133.12|131.52|132.73|131.13|0
1633447370000|2021-10-05 15:22:50|132.93|131.33|133.12|131.52|133.12|131.52|132.93|131.33|0
1633447380000|2021-10-05 15:23:00|133.51|131.91|133.32|131.72|133.51|131.91|133.32|131.72|0
1633447390000|2021-10-05 15:23:10|133.51|131.91|133.71|132.11|133.71|132.11|133.51|131.91|0
1633447400000|2021-10-05 15:23:20|133.12|131.52|132.73|131.13|133.12|131.52|132.73|131.13|0
1633447410000|2021-10-05 15:23:30|132.54|130.94|132.54|130.94|132.73|131.13|132.54|130.94|0
1633447420000|2021-10-05 15:23:40|132.34|130.74|132.54|130.94|132.54|130.94|132.34|130.74|0
1633447430000|2021-10-05 15:23:50|132.15|130.55|132.54|130.94|132.54|130.94|132.15|130.55|0
1633447440000|2021-10-05 15:24:00|132.34|130.74|132.15|130.55|132.34|130.74|132.15|130.55|0
1633447450000|2021-10-05 15:24:10|132.34|130.74|131.95|130.35|132.34|130.74|131.95|130.35|0
1633447460000|2021-10-05 15:24:20|131.76|130.16|131.56|129.96|131.76|130.16|131.37|129.77|0
1633447470000|2021-10-05 15:24:30|131.37|129.77|131.37|129.77|131.56|129.96|131.37|129.77|0
1633447480000|2021-10-05 15:24:40|131.56|129.96|130.98|129.38|131.56|129.96|130.98|129.38|0
1633447490000|2021-10-05 15:24:50|131.18|129.58|131.18|129.58|131.18|129.58|130.98|129.38|0
1633447500000|2021-10-05 15:25:00|131.07|129.47|131.17|129.57|131.17|129.57|130.98|129.38|0
1633447510000|2021-10-05 15:25:10|130.98|129.38|130.79|129.19|130.98|129.38|130.79|129.19|0
1633447520000|2021-10-05 15:25:20|130.59|128.99|130.59|128.99|130.79|129.19|130.59|128.99|0
1633447530000|2021-10-05 15:25:30|130.4|128.8|130.21|128.61|130.4|128.8|130.21|128.61|0
1633447540000|2021-10-05 15:25:40|130.4|128.8|130.59|128.99|130.59|128.99|130.4|128.8|0
1633447550000|2021-10-05 15:25:50|130.79|129.19|130.4|128.8|130.79|129.19|130.4|128.8|0
1633447560000|2021-10-05 15:26:00|130.21|128.61|130.98|129.38|131.37|129.77|130.21|128.61|0
1633447570000|2021-10-05 15:26:10|130.79|129.19|130.98|129.38|130.98|129.38|130.79|129.19|0
1633447580000|2021-10-05 15:26:20|130.79|129.19|131.17|129.57|131.17|129.57|130.79|129.19|0
1633447600000|2021-10-05 15:26:40|130.98|129.38|130.98|129.38|130.98|129.38|130.98|129.38|0
1633447610000|2021-10-05 15:26:50|130.4|128.8|130.59|128.99|130.59|128.99|130.4|128.8|0
1633447620000|2021-10-05 15:27:00|130.4|128.8|130.2|128.6|130.59|128.99|130.2|128.6|0
1633447630000|2021-10-05 15:27:10|130.01|128.41|130.01|128.41|130.01|128.41|130.01|128.41|0
1633447640000|2021-10-05 15:27:20|129.91|128.31|129.82|128.22|129.91|128.31|129.62|128.02|0
1633447660000|2021-10-05 15:27:40|129.62|128.02|130.01|128.41|130.01|128.41|129.62|128.02|0
1633447670000|2021-10-05 15:27:50|130.2|128.6|130.4|128.8|130.59|128.99|130.2|128.6|0
1633447680000|2021-10-05 15:28:00|130.2|128.6|130.01|128.41|130.2|128.6|129.82|128.22|0
1633447690000|2021-10-05 15:28:10|130.2|128.6|130.2|128.6|130.2|128.6|130.2|128.6|0
1633447700000|2021-10-05 15:28:20|130.01|128.41|130.01|128.41|130.01|128.41|129.82|128.22|0
1633447710000|2021-10-05 15:28:30|129.82|128.22|129.82|128.22|130.01|128.41|129.82|128.22|0
1633447720000|2021-10-05 15:28:40|130.01|128.41|130.78|129.18|130.98|129.38|130.01|128.41|0
1633447730000|2021-10-05 15:28:50|130.98|129.38|130.59|128.99|130.98|129.38|130.59|128.99|0
1633447740000|2021-10-05 15:29:00|130.78|129.18|130.39|128.79|130.97|129.37|130.39|128.79|0
1633447750000|2021-10-05 15:29:10|130.59|128.99|130.59|128.99|130.78|129.18|130.59|128.99|0
1633447760000|2021-10-05 15:29:20|130.39|128.79|130.01|128.41|130.39|128.79|130.01|128.41|0
1633447770000|2021-10-05 15:29:30|129.81|128.21|130.01|128.41|130.01|128.41|129.81|128.21|0
1633447780000|2021-10-05 15:29:40|130.39|128.79|130.01|128.41|130.39|128.79|130.01|128.41|0
1633447790000|2021-10-05 15:29:50|130.2|128.6|130.2|128.6|130.39|128.79|130.2|128.6|0
1633447800000|2021-10-05 15:30:00|130.39|128.79|130.39|128.79|130.39|128.79|130.2|128.6|0
1633447810000|2021-10-05 15:30:10|130.59|128.99|130.78|129.18|130.78|129.18|130.59|128.99|0
1633447820000|2021-10-05 15:30:20|130.97|129.37|131.17|129.57|131.17|129.57|130.97|129.37|0
1633447830000|2021-10-05 15:30:30|130.78|129.18|130.97|129.37|130.97|129.37|130.78|129.18|0
1633447840000|2021-10-05 15:30:40|131.17|129.57|131.17|129.57|131.17|129.57|131.17|129.57|0
1633447850000|2021-10-05 15:30:50|130.97|129.37|129.81|128.21|130.97|129.37|129.81|128.21|0
1633447860000|2021-10-05 15:31:00|129.43|127.83|129.62|128.02|129.62|128.02|129.43|127.83|0
1633447870000|2021-10-05 15:31:10|129.81|128.21|129.43|127.83|129.81|128.21|129.43|127.83|0
1633447880000|2021-10-05 15:31:20|129.62|128.02|129.81|128.21|129.81|128.21|129.62|128.02|0
1633447890000|2021-10-05 15:31:30|129.62|128.02|129.81|128.21|129.81|128.21|129.62|128.02|0
1633447900000|2021-10-05 15:31:40|130|128.4|130.2|128.6|130.2|128.6|130|128.4|0
1633447910000|2021-10-05 15:31:50|130.39|128.79|130.39|128.79|130.58|128.98|130.39|128.79|0
1633447920000|2021-10-05 15:32:00|130.58|128.98|131.06|129.46|131.06|129.46|130.58|128.98|0
1633447930000|2021-10-05 15:32:10|131.16|129.56|131.55|129.95|131.55|129.95|131.16|129.56|0
1633447940000|2021-10-05 15:32:20|131.36|129.76|131.36|129.76|131.36|129.76|130.97|129.37|0
1633447950000|2021-10-05 15:32:30|130.97|129.37|130.58|128.98|130.97|129.37|130.39|128.79|0
1633447960000|2021-10-05 15:32:40|130.78|129.18|130.78|129.18|130.97|129.37|130.78|129.18|0
1633447970000|2021-10-05 15:32:50|130.97|129.37|130.97|129.37|130.97|129.37|130.97|129.37|0
1633447980000|2021-10-05 15:33:00|130.78|129.18|130.77|129.17|130.97|129.37|130.77|129.17|0
1633447990000|2021-10-05 15:33:10|130.58|128.98|130.97|129.37|130.97|129.37|130.58|128.98|0
1633448000000|2021-10-05 15:33:20|131.16|129.56|131.16|129.56|131.16|129.56|130.97|129.37|0
1633448010000|2021-10-05 15:33:30|131.36|129.76|131.16|129.56|131.36|129.76|131.16|129.56|0
1633448020000|2021-10-05 15:33:40|130.97|129.37|130.77|129.17|130.97|129.37|130.58|128.98|0
1633448030000|2021-10-05 15:33:50|130.58|128.98|130.77|129.17|130.77|129.17|130.58|128.98|0
1633448040000|2021-10-05 15:34:00|130.39|128.79|129.81|128.21|130.39|128.79|129.81|128.21|0
1633448050000|2021-10-05 15:34:10|130.19|128.59|130.39|128.79|130.39|128.79|130.19|128.59|0
1633448060000|2021-10-05 15:34:20|130.77|129.17|131.35|129.75|131.35|129.75|130.58|128.98|0
1633448070000|2021-10-05 15:34:30|131.55|129.95|131.16|129.56|131.55|129.95|131.16|129.56|0
1633448080000|2021-10-05 15:34:40|131.35|129.75|131.35|129.75|131.35|129.75|131.35|129.75|0
1633448090000|2021-10-05 15:34:50|131.16|129.56|131.16|129.56|131.16|129.56|130.97|129.37|0
1633448100000|2021-10-05 15:35:00|131.55|129.95|131.35|129.75|131.55|129.95|131.16|129.56|0
1633448110000|2021-10-05 15:35:10|131.94|130.34|131.93|130.33|131.94|130.34|131.93|130.33|0
1633448120000|2021-10-05 15:35:20|131.74|130.14|132.32|130.72|132.32|130.72|131.74|130.14|0
1633448130000|2021-10-05 15:35:30|132.52|130.92|132.13|130.53|132.52|130.92|132.13|130.53|0
1633448140000|2021-10-05 15:35:40|131.93|130.33|132.71|131.11|132.71|131.11|131.93|130.33|0
1633448150000|2021-10-05 15:35:50|132.52|130.92|132.52|130.92|132.52|130.92|132.32|130.72|0
1633448160000|2021-10-05 15:36:00|132.71|131.11|132.32|130.72|132.71|131.11|132.32|130.72|0
1633448170000|2021-10-05 15:36:10|132.13|130.53|132.13|130.53|132.13|130.53|132.13|130.53|0
1633448180000|2021-10-05 15:36:20|131.74|130.14|131.74|130.14|131.74|130.14|131.54|129.94|0
1633448190000|2021-10-05 15:36:30|131.54|129.94|132.13|130.53|132.13|130.53|131.54|129.94|0
1633448200000|2021-10-05 15:36:40|132.32|130.72|132.32|130.72|132.32|130.72|132.13|130.53|0
1633448210000|2021-10-05 15:36:50|132.13|130.53|132.32|130.72|132.32|130.72|132.13|130.53|0
1633448220000|2021-10-05 15:37:00|132.13|130.53|132.13|130.53|132.13|130.53|132.13|130.53|0
1633448230000|2021-10-05 15:37:10|131.93|130.33|132.13|130.53|132.32|130.72|131.93|130.33|0
1633448240000|2021-10-05 15:37:20|131.93|130.33|131.16|129.56|132.13|130.53|131.16|129.56|0
1633448250000|2021-10-05 15:37:30|131.35|129.75|130.96|129.36|131.35|129.75|130.96|129.36|0
1633448260000|2021-10-05 15:37:40|130.57|128.97|129.99|128.39|130.57|128.97|129.99|128.39|0
1633448270000|2021-10-05 15:37:50|130.19|128.59|130.38|128.78|130.38|128.78|130.19|128.59|0
1633448280000|2021-10-05 15:38:00|130.57|128.97|129.99|128.39|130.57|128.97|129.99|128.39|0
1633448290000|2021-10-05 15:38:10|129.8|128.2|129.03|127.43|129.8|128.2|129.03|127.43|0
1633448300000|2021-10-05 15:38:20|128.84|127.24|128.84|127.24|129.22|127.62|128.84|127.24|0
1633448310000|2021-10-05 15:38:30|128.64|127.04|129.03|127.43|129.03|127.43|128.64|127.04|0
1633448320000|2021-10-05 15:38:40|128.84|127.24|128.84|127.24|129.03|127.43|128.84|127.24|0
1633448330000|2021-10-05 15:38:50|129.22|127.62|128.84|127.24|129.22|127.62|128.84|127.24|0
1633448340000|2021-10-05 15:39:00|129.03|127.43|129.03|127.43|129.22|127.62|128.84|127.24|0
1633448350000|2021-10-05 15:39:10|128.45|126.85|128.64|127.04|128.64|127.04|128.26|126.66|0
1633448360000|2021-10-05 15:39:20|128.26|126.66|128.26|126.66|128.45|126.85|128.26|126.66|0
1633448370000|2021-10-05 15:39:30|128.45|126.85|128.45|126.85|128.64|127.04|128.45|126.85|0
1633448380000|2021-10-05 15:39:40|128.26|126.66|128.45|126.85|128.45|126.85|128.26|126.66|0
1633448390000|2021-10-05 15:39:50|128.07|126.47|128.07|126.47|128.07|126.47|128.07|126.47|0
1633448400000|2021-10-05 15:40:00|127.87|126.27|127.87|126.27|128.07|126.47|127.87|126.27|0
1633448410000|2021-10-05 15:40:10|128.07|126.47|128.45|126.85|128.45|126.85|128.07|126.47|0
1633448420000|2021-10-05 15:40:20|128.26|126.66|128.07|126.47|128.26|126.66|128.07|126.47|0
1633448430000|2021-10-05 15:40:30|127.68|126.08|126.92|125.32|127.68|126.08|126.92|125.32|0
1633448440000|2021-10-05 15:40:40|126.73|125.13|126.73|125.13|126.73|125.13|126.73|125.13|0
1633448450000|2021-10-05 15:40:50|126.34|124.74|126.15|124.55|126.34|124.74|126.15|124.55|0
1633448460000|2021-10-05 15:41:00|126.72|125.12|126.92|125.32|126.92|125.32|126.72|125.12|0
1633448470000|2021-10-05 15:41:10|126.34|124.74|126.15|124.55|126.53|124.93|126.15|124.55|0
1633448480000|2021-10-05 15:41:20|126.53|124.93|126.53|124.93|126.72|125.12|126.53|124.93|0
1633448490000|2021-10-05 15:41:30|126.72|125.12|126.72|125.12|126.72|125.12|126.72|125.12|0
1633448500000|2021-10-05 15:41:40|126.53|124.93|126.91|125.31|126.91|125.31|126.53|124.93|0
1633448510000|2021-10-05 15:41:50|126.72|125.12|126.91|125.31|126.91|125.31|126.72|125.12|0
1633448520000|2021-10-05 15:42:00|126.53|124.93|126.53|124.93|126.53|124.93|126.34|124.74|0
1633448530000|2021-10-05 15:42:10|126.72|125.12|126.72|125.12|126.72|125.12|126.72|125.12|0
1633448540000|2021-10-05 15:42:20|126.34|124.74|126.62|125.02|126.62|125.02|126.34|124.74|0
1633448550000|2021-10-05 15:42:30|126.72|125.12|126.53|124.93|126.72|125.12|126.53|124.93|0
1633448560000|2021-10-05 15:42:40|126.34|124.74|126.34|124.74|126.34|124.74|126.34|124.74|0
1633448570000|2021-10-05 15:42:50|126.15|124.55|126.15|124.55|126.15|124.55|125.96|124.36|0
1633448580000|2021-10-05 15:43:00|126.34|124.74|126.34|124.74|126.72|125.12|126.34|124.74|0
1633448590000|2021-10-05 15:43:10|126.53|124.93|126.53|124.93|126.53|124.93|126.34|124.74|0
1633448600000|2021-10-05 15:43:20|126.34|124.74|126.34|124.74|126.34|124.74|126.34|124.74|0
1633448610000|2021-10-05 15:43:30|126.15|124.55|126.15|124.55|126.15|124.55|126.15|124.55|0
1633448620000|2021-10-05 15:43:40|126.05|124.45|125.96|124.36|126.05|124.45|125.77|124.17|0
1633448640000|2021-10-05 15:44:00|125.77|124.17|126.15|124.55|126.15|124.55|125.77|124.17|0
1633448650000|2021-10-05 15:44:10|125.96|124.36|125.96|124.36|126.15|124.55|125.96|124.36|0
1633448660000|2021-10-05 15:44:20|125.77|124.17|125.77|124.17|125.77|124.17|125.77|124.17|0
1633448670000|2021-10-05 15:44:30|125.58|123.98|125.58|123.98|125.58|123.98|125.58|123.98|0
1633448680000|2021-10-05 15:44:40|125.39|123.79|125.58|123.98|125.58|123.98|125.39|123.79|0
1633448700000|2021-10-05 15:45:00|125.77|124.17|126.15|124.55|126.15|124.55|125.77|124.17|0
1633448710000|2021-10-05 15:45:10|126.53|124.93|126.53|124.93|126.72|125.12|126.53|124.93|0
1633448720000|2021-10-05 15:45:20|126.15|124.55|125.96|124.36|126.15|124.55|125.96|124.36|0
1633448730000|2021-10-05 15:45:30|125.95|124.35|126.15|124.55|126.34|124.74|125.95|124.35|0
1633448740000|2021-10-05 15:45:40|125.95|124.35|126.34|124.74|126.34|124.74|125.95|124.35|0
1633448750000|2021-10-05 15:45:50|125.95|124.35|126.14|124.54|126.14|124.54|125.95|124.35|0
1633448760000|2021-10-05 15:46:00|126.34|124.74|125.95|124.35|126.34|124.74|125.76|124.16|0
1633448770000|2021-10-05 15:46:10|126.14|124.54|126.14|124.54|126.14|124.54|125.95|124.35|0
1633448780000|2021-10-05 15:46:20|125.76|124.16|125.76|124.16|125.95|124.35|125.76|124.16|0
1633448790000|2021-10-05 15:46:30|125.95|124.35|125.57|123.97|125.95|124.35|125.57|123.97|0
1633448800000|2021-10-05 15:46:40|125.76|124.16|126.14|124.54|126.14|124.54|125.76|124.16|0
1633448810000|2021-10-05 15:46:50|126.33|124.73|126.33|124.73|126.52|124.92|126.33|124.73|0
1633448820000|2021-10-05 15:47:00|126.14|124.54|126.14|124.54|126.14|124.54|125.95|124.35|0
1633448830000|2021-10-05 15:47:10|125.95|124.35|125.95|124.35|125.95|124.35|125.95|124.35|0
1633448840000|2021-10-05 15:47:20|125.57|123.97|125.57|123.97|125.57|123.97|125.57|123.97|0
1633448850000|2021-10-05 15:47:30|125.38|123.78|125.19|123.59|125.57|123.97|125.19|123.59|0
1633448860000|2021-10-05 15:47:40|125|123.4|125.38|123.78|125.38|123.78|125|123.4|0
1633448870000|2021-10-05 15:47:50|125.57|123.97|125.38|123.78|125.57|123.97|125.38|123.78|0
1633448880000|2021-10-05 15:48:00|125|123.4|124.81|123.21|125|123.4|124.81|123.21|0
1633448890000|2021-10-05 15:48:10|125|123.4|125|123.4|125.19|123.59|125|123.4|0
1633448900000|2021-10-05 15:48:20|125.19|123.59|125.57|123.97|125.57|123.97|125.19|123.59|0
1633448910000|2021-10-05 15:48:30|125.76|124.16|124.81|123.21|125.76|124.16|124.81|123.21|0
1633448920000|2021-10-05 15:48:40|125.19|123.59|125.19|123.59|125.19|123.59|125.19|123.59|0
1633448930000|2021-10-05 15:48:50|125.09|123.49|124.81|123.21|125.19|123.59|124.81|123.21|0
1633448940000|2021-10-05 15:49:00|124.62|123.02|124.81|123.21|124.81|123.21|124.62|123.02|0
1633448950000|2021-10-05 15:49:10|125|123.4|124.43|122.83|125|123.4|124.43|122.83|0
1633448960000|2021-10-05 15:49:20|124.24|122.64|124.05|122.45|124.43|122.83|124.05|122.45|0
1633448970000|2021-10-05 15:49:30|124.24|122.64|124.24|122.64|124.24|122.64|124.05|122.45|0
1633448980000|2021-10-05 15:49:40|124.05|122.45|124.24|122.64|124.24|122.64|124.05|122.45|0
1633448990000|2021-10-05 15:49:50|124.05|122.45|123.86|122.26|124.24|122.64|123.86|122.26|0
1633449000000|2021-10-05 15:50:00|124.05|122.45|124.43|122.83|124.43|122.83|124.05|122.45|0
1633449010000|2021-10-05 15:50:10|124.24|122.64|124.62|123.02|124.62|123.02|124.05|122.45|0
1633449020000|2021-10-05 15:50:20|124.81|123.21|125.57|123.97|125.57|123.97|124.81|123.21|0
1633449030000|2021-10-05 15:50:30|125.38|123.78|125.19|123.59|125.38|123.78|125|123.4|0
1633449040000|2021-10-05 15:50:40|125|123.4|124.62|123.02|125|123.4|124.43|122.83|0
1633449050000|2021-10-05 15:50:50|124.81|123.21|124.62|123.02|124.81|123.21|124.62|123.02|0
1633449060000|2021-10-05 15:51:00|124.81|123.21|124.62|123.02|124.81|123.21|124.62|123.02|0
1633449070000|2021-10-05 15:51:10|125|123.4|124.81|123.21|125|123.4|124.43|122.83|0
1633449080000|2021-10-05 15:51:20|124.62|123.02|124.62|123.02|124.62|123.02|124.62|123.02|0
1633449090000|2021-10-05 15:51:30|124.43|122.83|124.24|122.64|124.43|122.83|124.24|122.64|0
1633449100000|2021-10-05 15:51:40|124.43|122.83|124.43|122.83|124.43|122.83|124.24|122.64|0
1633449110000|2021-10-05 15:51:50|124.24|122.64|124.24|122.64|124.24|122.64|124.24|122.64|0
1633449120000|2021-10-05 15:52:00|124.42|122.82|124.42|122.82|124.61|123.01|124.24|122.64|0
1633449130000|2021-10-05 15:52:10|124.8|123.2|124.99|123.39|124.99|123.39|124.8|123.2|0
1633449150000|2021-10-05 15:52:30|125.18|123.58|125.56|123.96|125.56|123.96|125.18|123.58|0
1633449160000|2021-10-05 15:52:40|125.37|123.77|125.75|124.15|125.75|124.15|125.37|123.77|0
1633449170000|2021-10-05 15:52:50|125.56|123.96|125.56|123.96|125.56|123.96|125.56|123.96|0
1633449180000|2021-10-05 15:53:00|125.75|124.15|125.94|124.34|125.94|124.34|125.75|124.15|0
1633449190000|2021-10-05 15:53:10|126.13|124.53|126.13|124.53|126.13|124.53|126.13|124.53|0
1633449200000|2021-10-05 15:53:20|126.32|124.72|126.13|124.53|126.32|124.72|126.13|124.53|0
1633449210000|2021-10-05 15:53:30|126.51|124.91|126.7|125.1|126.7|125.1|126.51|124.91|0
1633449220000|2021-10-05 15:53:40|126.51|124.91|126.7|125.1|126.7|125.1|126.51|124.91|0
1633449230000|2021-10-05 15:53:50|127.09|125.49|126.89|125.29|127.09|125.49|126.89|125.29|0
1633449240000|2021-10-05 15:54:00|127.09|125.49|127.09|125.49|127.09|125.49|127.09|125.49|0
1633449250000|2021-10-05 15:54:10|127.28|125.68|127.47|125.87|127.47|125.87|127.28|125.68|0
1633449270000|2021-10-05 15:54:30|127.66|126.06|126.89|125.29|127.66|126.06|126.89|125.29|0
1633449280000|2021-10-05 15:54:40|127.08|125.48|127.08|125.48|127.28|125.68|127.08|125.48|0
1633449290000|2021-10-05 15:54:50|126.89|125.29|126.89|125.29|126.89|125.29|126.89|125.29|0
1633449300000|2021-10-05 15:55:00|127.08|125.48|127.85|126.25|127.85|126.25|127.08|125.48|0
1633449310000|2021-10-05 15:55:10|128.04|126.44|127.85|126.25|128.04|126.44|127.85|126.25|0
1633449320000|2021-10-05 15:55:20|128.04|126.44|127.47|125.87|128.04|126.44|127.47|125.87|0
1633449330000|2021-10-05 15:55:30|127.27|125.67|126.89|125.29|127.27|125.67|126.89|125.29|0
1633449340000|2021-10-05 15:55:40|126.7|125.1|126.32|124.72|126.7|125.1|126.32|124.72|0
1633449350000|2021-10-05 15:55:50|126.51|124.91|126.32|124.72|126.7|125.1|126.32|124.72|0
1633449360000|2021-10-05 15:56:00|126.13|124.53|125.75|124.15|126.32|124.72|125.75|124.15|0
1633449370000|2021-10-05 15:56:10|126.13|124.53|126.32|124.72|126.51|124.91|126.13|124.53|0
1633449380000|2021-10-05 15:56:20|126.51|124.91|126.32|124.72|126.51|124.91|126.32|124.72|0
1633449390000|2021-10-05 15:56:30|126.51|124.91|126.7|125.1|126.7|125.1|126.51|124.91|0
1633449400000|2021-10-05 15:56:40|126.51|124.91|126.89|125.29|126.89|125.29|126.51|124.91|0
1633449410000|2021-10-05 15:56:50|126.7|125.1|127.55|125.95|127.55|125.95|126.51|124.91|0
1633449420000|2021-10-05 15:57:00|127.54|125.94|127.54|125.94|127.54|125.94|127.54|125.94|0
1633449440000|2021-10-05 15:57:20|127.74|126.14|128.12|126.52|128.12|126.52|127.54|125.94|0
1633449450000|2021-10-05 15:57:30|127.93|126.33|128.12|126.52|128.12|126.52|127.93|126.33|0
1633449460000|2021-10-05 15:57:40|127.93|126.33|128.12|126.52|128.31|126.71|127.93|126.33|0
1633449470000|2021-10-05 15:57:50|128.31|126.71|128.12|126.52|128.31|126.71|127.93|126.33|0
1633449480000|2021-10-05 15:58:00|128.31|126.71|128.31|126.71|128.31|126.71|128.31|126.71|0
1633449490000|2021-10-05 15:58:10|128.5|126.9|128.69|127.09|128.69|127.09|128.5|126.9|0
1633449500000|2021-10-05 15:58:20|128.88|127.28|128.88|127.28|128.88|127.28|128.88|127.28|0
1633449510000|2021-10-05 15:58:30|129.07|127.47|129.26|127.66|129.26|127.66|129.07|127.47|0
1633449520000|2021-10-05 15:58:40|129.46|127.86|129.26|127.66|129.46|127.86|129.26|127.66|0
1633449530000|2021-10-05 15:58:50|129.46|127.86|129.65|128.05|129.65|128.05|129.46|127.86|0
1633449540000|2021-10-05 15:59:00|129.46|127.86|130.03|128.43|130.03|128.43|129.46|127.86|0
1633449550000|2021-10-05 15:59:10|129.84|128.24|129.45|127.85|129.84|128.24|129.45|127.85|0
1633449560000|2021-10-05 15:59:20|129.26|127.66|129.26|127.66|129.26|127.66|129.26|127.66|0
1633449570000|2021-10-05 15:59:30|129.07|127.47|129.07|127.47|129.07|127.47|129.07|127.47|0
1633449580000|2021-10-05 15:59:40|129.26|127.66|129.45|127.85|129.45|127.85|129.26|127.66|0
1633449590000|2021-10-05 15:59:50|129.65|128.05|130.22|128.62|130.22|128.62|129.65|128.05|0
1633449600000|2021-10-05 16:00:00|130.03|128.43|129.65|128.05|130.03|128.43|129.45|127.85|0
1633449610000|2021-10-05 16:00:10|129.84|128.24|129.07|127.47|129.84|128.24|129.07|127.47|0
1633449620000|2021-10-05 16:00:20|128.88|127.28|128.88|127.28|129.07|127.47|128.88|127.28|0
1633449630000|2021-10-05 16:00:30|129.26|127.66|128.88|127.28|129.26|127.66|128.88|127.28|0
1633449640000|2021-10-05 16:00:40|128.69|127.09|129.07|127.47|129.07|127.47|128.69|127.09|0
1633449650000|2021-10-05 16:00:50|128.88|127.28|129.26|127.66|129.26|127.66|128.69|127.09|0
1633449660000|2021-10-05 16:01:00|129.45|127.85|129.26|127.66|129.45|127.85|129.26|127.66|0
1633449670000|2021-10-05 16:01:10|129.07|127.47|128.49|126.89|129.07|127.47|128.49|126.89|0
1633449680000|2021-10-05 16:01:20|128.68|127.08|128.88|127.28|128.88|127.28|128.68|127.08|0
1633449690000|2021-10-05 16:01:30|129.07|127.47|128.88|127.28|129.07|127.47|128.88|127.28|0
1633449700000|2021-10-05 16:01:40|129.07|127.47|129.07|127.47|129.07|127.47|128.88|127.28|0
1633449710000|2021-10-05 16:01:50|128.88|127.28|128.68|127.08|128.88|127.28|128.68|127.08|0
1633449720000|2021-10-05 16:02:00|128.49|126.89|128.3|126.7|128.49|126.89|128.3|126.7|0
1633449730000|2021-10-05 16:02:10|128.49|126.89|128.49|126.89|128.49|126.89|128.49|126.89|0
1633449740000|2021-10-05 16:02:20|128.68|127.08|128.49|126.89|128.68|127.08|128.49|126.89|0
1633449750000|2021-10-05 16:02:30|128.3|126.7|128.11|126.51|128.49|126.89|128.11|126.51|0
1633449760000|2021-10-05 16:02:40|127.92|126.32|127.92|126.32|128.11|126.51|127.92|126.32|0
1633449770000|2021-10-05 16:02:50|128.11|126.51|128.49|126.89|128.49|126.89|128.11|126.51|0
1633449780000|2021-10-05 16:03:00|129.06|127.46|129.06|127.46|129.06|127.46|128.87|127.27|0
1633449790000|2021-10-05 16:03:10|129.26|127.66|129.64|128.04|129.64|128.04|129.26|127.66|0
1633449800000|2021-10-05 16:03:20|129.83|128.23|129.64|128.04|129.83|128.23|129.54|127.94|0
1633449810000|2021-10-05 16:03:30|129.83|128.23|130.02|128.42|130.02|128.42|129.83|128.23|0
1633449820000|2021-10-05 16:03:40|129.83|128.23|130.22|128.62|130.22|128.62|129.83|128.23|0
1633449830000|2021-10-05 16:03:50|130.02|128.42|130.02|128.42|130.02|128.42|129.83|128.23|0
1633449840000|2021-10-05 16:04:00|130.22|128.62|130.02|128.42|130.22|128.62|130.02|128.42|0
1633449850000|2021-10-05 16:04:10|129.83|128.23|130.41|128.81|130.41|128.81|129.83|128.23|0
1633449860000|2021-10-05 16:04:20|130.22|128.62|130.41|128.81|130.41|128.81|130.22|128.62|0
1633449870000|2021-10-05 16:04:30|130.6|129|130.21|128.61|130.6|129|130.21|128.61|0
1633449880000|2021-10-05 16:04:40|130.41|128.81|130.6|129|130.6|129|130.41|128.81|0
1633449890000|2021-10-05 16:04:50|130.41|128.81|130.79|129.19|130.79|129.19|130.41|128.81|0
1633449900000|2021-10-05 16:05:00|130.41|128.81|130.6|129|130.6|129|130.41|128.81|0
1633449910000|2021-10-05 16:05:10|130.79|129.19|130.98|129.38|130.98|129.38|130.79|129.19|0
1633449920000|2021-10-05 16:05:20|131.18|129.58|130.98|129.38|131.18|129.58|130.98|129.38|0
1633449930000|2021-10-05 16:05:30|130.6|129|130.6|129|130.6|129|130.41|128.81|0
1633449940000|2021-10-05 16:05:40|130.79|129.19|130.6|129|130.79|129.19|130.6|129|0
1633449950000|2021-10-05 16:05:50|130.41|128.81|130.41|128.81|130.41|128.81|130.21|128.61|0
1633449960000|2021-10-05 16:06:00|130.4|128.8|130.4|128.8|130.4|128.8|130.21|128.61|0
1633449970000|2021-10-05 16:06:10|130.6|129|130.6|129|130.6|129|130.4|128.8|0
1633449980000|2021-10-05 16:06:20|130.4|128.8|130.4|128.8|130.6|129|130.4|128.8|0
1633449990000|2021-10-05 16:06:30|130.6|129|130.6|129|130.79|129.19|130.6|129|0
1633450000000|2021-10-05 16:06:40|130.4|128.8|130.79|129.19|130.79|129.19|130.4|128.8|0
1633450010000|2021-10-05 16:06:50|130.6|129|131.17|129.57|131.17|129.57|130.6|129|0
1633450020000|2021-10-05 16:07:00|130.98|129.38|131.17|129.57|131.17|129.57|130.98|129.38|0
1633450030000|2021-10-05 16:07:10|130.98|129.38|131.17|129.57|131.37|129.77|130.98|129.38|0
1633450040000|2021-10-05 16:07:20|130.98|129.38|131.17|129.57|131.17|129.57|130.98|129.38|0
1633450050000|2021-10-05 16:07:30|131.37|129.77|131.37|129.77|131.56|129.96|131.37|129.77|0
1633450060000|2021-10-05 16:07:40|131.17|129.57|131.17|129.57|131.37|129.77|131.17|129.57|0
1633450070000|2021-10-05 16:07:50|131.37|129.77|131.95|130.35|131.95|130.35|131.37|129.77|0
1633450080000|2021-10-05 16:08:00|132.14|130.54|132.14|130.54|132.14|130.54|132.14|130.54|0
1633450090000|2021-10-05 16:08:10|131.95|130.35|132.14|130.54|132.14|130.54|131.95|130.35|0
1633450100000|2021-10-05 16:08:20|132.53|130.93|132.53|130.93|132.53|130.93|132.53|130.93|0
1633450110000|2021-10-05 16:08:30|132.72|131.12|132.53|130.93|132.72|131.12|132.53|130.93|0
1633450120000|2021-10-05 16:08:40|132.33|130.73|132.91|131.31|132.91|131.31|132.33|130.73|0
1633450130000|2021-10-05 16:08:50|132.72|131.12|132.72|131.12|132.91|131.31|132.72|131.12|0
1633450140000|2021-10-05 16:09:00|132.91|131.31|132.91|131.31|133.11|131.51|132.91|131.31|0
1633450150000|2021-10-05 16:09:10|133.11|131.51|132.91|131.31|133.11|131.51|132.91|131.31|0
1633450160000|2021-10-05 16:09:20|132.72|131.12|133.3|131.7|133.3|131.7|132.72|131.12|0
1633450170000|2021-10-05 16:09:30|133.11|131.51|133.11|131.51|133.11|131.51|132.91|131.31|0
1633450180000|2021-10-05 16:09:40|133.3|131.7|133.11|131.51|133.3|131.7|133.11|131.51|0
1633450190000|2021-10-05 16:09:50|133.3|131.7|133.11|131.51|133.3|131.7|133.11|131.51|0
1633450200000|2021-10-05 16:10:00|133.3|131.7|133.5|131.9|133.5|131.9|133.11|131.51|0
1633450210000|2021-10-05 16:10:10|133.88|132.28|133.88|132.28|133.88|132.28|133.88|132.28|0
1633450220000|2021-10-05 16:10:20|134.08|132.48|134.08|132.48|134.08|132.48|133.88|132.28|0
1633450230000|2021-10-05 16:10:30|134.27|132.67|134.27|132.67|134.27|132.67|134.27|132.67|0
1633450240000|2021-10-05 16:10:40|134.47|132.87|134.47|132.87|134.47|132.87|134.27|132.67|0
1633450250000|2021-10-05 16:10:50|134.27|132.67|134.47|132.87|134.47|132.87|134.27|132.67|0
1633450260000|2021-10-05 16:11:00|134.08|132.48|134.47|132.87|134.47|132.87|133.88|132.28|0
1633450270000|2021-10-05 16:11:10|134.27|132.67|134.47|132.87|134.47|132.87|134.27|132.67|0
1633450280000|2021-10-05 16:11:20|134.27|132.67|134.27|132.67|134.27|132.67|134.27|132.67|0
1633450290000|2021-10-05 16:11:30|134.08|132.48|133.49|131.89|134.08|132.48|133.49|131.89|0
1633450300000|2021-10-05 16:11:40|133.69|132.09|133.1|131.5|133.69|132.09|133.1|131.5|0
1633450310000|2021-10-05 16:11:50|132.91|131.31|132.91|131.31|132.91|131.31|132.72|131.12|0
1633450320000|2021-10-05 16:12:00|132.72|131.12|133.1|131.5|133.1|131.5|132.72|131.12|0
1633450330000|2021-10-05 16:12:10|133.3|131.7|133.3|131.7|133.3|131.7|133.3|131.7|0
1633450340000|2021-10-05 16:12:20|133.1|131.5|133.3|131.7|133.49|131.89|133.1|131.5|0
1633450350000|2021-10-05 16:12:30|133.49|131.89|134.08|132.48|134.08|132.48|133.49|131.89|0
1633450360000|2021-10-05 16:12:40|133.88|132.28|134.08|132.48|134.08|132.48|133.88|132.28|0
1633450370000|2021-10-05 16:12:50|134.27|132.67|134.08|132.48|134.27|132.67|134.08|132.48|0
1633450380000|2021-10-05 16:13:00|133.97|132.37|134.07|132.47|134.07|132.47|133.88|132.28|0
1633450390000|2021-10-05 16:13:10|133.88|132.28|133.88|132.28|133.88|132.28|133.69|132.09|0
1633450400000|2021-10-05 16:13:20|133.68|132.08|133.68|132.08|133.68|132.08|133.68|132.08|0
1633450410000|2021-10-05 16:13:30|133.49|131.89|133.1|131.5|133.49|131.89|133.1|131.5|0
1633450420000|2021-10-05 16:13:40|133.3|131.7|133.49|131.89|133.49|131.89|133.3|131.7|0
1633450430000|2021-10-05 16:13:50|133.3|131.7|133.1|131.5|133.3|131.7|133.1|131.5|0
1633450440000|2021-10-05 16:14:00|133.29|131.69|133.29|131.69|133.29|131.69|133.29|131.69|0
1633450450000|2021-10-05 16:14:10|133.1|131.5|132.71|131.11|133.1|131.5|132.71|131.11|0
1633450460000|2021-10-05 16:14:20|132.91|131.31|133.1|131.5|133.1|131.5|132.71|131.11|0
1633450470000|2021-10-05 16:14:30|132.91|131.31|132.71|131.11|132.91|131.31|132.71|131.11|0
1633450480000|2021-10-05 16:14:40|132.52|130.92|132.32|130.72|132.52|130.92|132.13|130.53|0
1633450490000|2021-10-05 16:14:50|132.52|130.92|132.13|130.53|132.52|130.92|132.13|130.53|0
1633450500000|2021-10-05 16:15:00|132.32|130.72|132.13|130.53|132.32|130.72|132.13|130.53|0
1633450510000|2021-10-05 16:15:10|131.93|130.33|131.74|130.14|131.93|130.33|131.74|130.14|0
1633450520000|2021-10-05 16:15:20|131.55|129.95|130.97|129.37|131.55|129.95|130.97|129.37|0
1633450530000|2021-10-05 16:15:30|131.16|129.56|131.16|129.56|131.16|129.56|130.97|129.37|0
1633450540000|2021-10-05 16:15:40|130.97|129.37|130.97|129.37|130.97|129.37|130.97|129.37|0
1633450550000|2021-10-05 16:15:50|131.16|129.56|131.16|129.56|131.35|129.75|131.16|129.56|0
1633450560000|2021-10-05 16:16:00|131.35|129.75|131.74|130.14|131.74|130.14|131.35|129.75|0
1633450570000|2021-10-05 16:16:10|131.93|130.33|132.32|130.72|132.32|130.72|131.93|130.33|0
1633450580000|2021-10-05 16:16:20|132.13|130.53|132.32|130.72|132.32|130.72|132.13|130.53|0
1633450590000|2021-10-05 16:16:30|132.13|130.53|132.13|130.53|132.32|130.72|132.13|130.53|0
1633450600000|2021-10-05 16:16:40|132.32|130.72|131.93|130.33|132.32|130.72|131.93|130.33|0
1633450610000|2021-10-05 16:16:50|131.74|130.14|131.68|130.08|131.74|130.14|131.35|129.75|0
1633450620000|2021-10-05 16:17:00|131.87|130.27|131.68|130.08|132.07|130.47|131.68|130.08|0
1633450640000|2021-10-05 16:17:20|131.49|129.89|131.49|129.89|131.49|129.89|131.49|129.89|0
1633450650000|2021-10-05 16:17:30|131.68|130.08|131.68|130.08|131.68|130.08|131.68|130.08|0
1633450660000|2021-10-05 16:17:40|131.87|130.27|131.49|129.89|131.87|130.27|131.49|129.89|0
1633450670000|2021-10-05 16:17:50|131.29|129.69|131.29|129.69|131.29|129.69|131.1|129.5|0
1633450680000|2021-10-05 16:18:00|131.68|130.08|131.87|130.27|131.87|130.27|131.49|129.89|0
1633450690000|2021-10-05 16:18:10|132.07|130.47|131.68|130.08|132.07|130.47|131.68|130.08|0
1633450700000|2021-10-05 16:18:20|131.87|130.27|131.87|130.27|132.07|130.47|131.87|130.27|0
1633450710000|2021-10-05 16:18:30|131.68|130.08|131.68|130.08|131.87|130.27|131.68|130.08|0
1633450720000|2021-10-05 16:18:40|131.29|129.69|131.49|129.89|131.68|130.08|131.29|129.69|0
1633450730000|2021-10-05 16:18:50|131.29|129.69|131.1|129.5|131.29|129.69|131.1|129.5|0
1633450740000|2021-10-05 16:19:00|131|129.4|131.1|129.5|131.1|129.5|131|129.4|0
1633450750000|2021-10-05 16:19:10|130.91|129.31|130.91|129.31|130.91|129.31|130.91|129.31|0
1633450760000|2021-10-05 16:19:20|131.1|129.5|130.71|129.11|131.1|129.5|130.71|129.11|0
1633450770000|2021-10-05 16:19:30|130.52|128.92|130.33|128.73|130.52|128.92|130.33|128.73|0
1633450780000|2021-10-05 16:19:40|130.52|128.92|130.33|128.73|130.52|128.92|130.33|128.73|0
1633450790000|2021-10-05 16:19:50|130.52|128.92|130.33|128.73|130.52|128.92|130.33|128.73|0
1633450800000|2021-10-05 16:20:00|130.52|128.92|130.9|129.3|130.9|129.3|130.52|128.92|0
1633450810000|2021-10-05 16:20:10|131.1|129.5|130.71|129.11|131.1|129.5|130.52|128.92|0
1633450820000|2021-10-05 16:20:20|130.13|128.53|129.75|128.15|130.13|128.53|129.75|128.15|0
1633450830000|2021-10-05 16:20:30|129.56|127.96|129.56|127.96|129.75|128.15|129.56|127.96|0
1633450840000|2021-10-05 16:20:40|129.37|127.77|128.98|127.38|129.37|127.77|128.98|127.38|0
1633450850000|2021-10-05 16:20:50|128.79|127.19|128.79|127.19|128.79|127.19|128.6|127|0
1633450860000|2021-10-05 16:21:00|128.6|127|128.22|126.62|128.6|127|127.84|126.24|0
1633450870000|2021-10-05 16:21:10|127.64|126.04|127.64|126.04|127.64|126.04|127.45|125.85|0
1633450880000|2021-10-05 16:21:20|128.03|126.43|127.64|126.04|128.03|126.43|127.64|126.04|0
1633450890000|2021-10-05 16:21:30|127.45|125.85|127.26|125.66|127.45|125.85|127.26|125.66|0
1633450900000|2021-10-05 16:21:40|127.45|125.85|127.26|125.66|127.64|126.04|127.26|125.66|0
1633450910000|2021-10-05 16:21:50|127.45|125.85|127.26|125.66|127.45|125.85|127.26|125.66|0
1633450920000|2021-10-05 16:22:00|127.45|125.85|127.64|126.04|127.64|126.04|127.45|125.85|0
1633450930000|2021-10-05 16:22:10|127.83|126.23|128.02|126.42|128.02|126.42|127.83|126.23|0
1633450940000|2021-10-05 16:22:20|128.22|126.62|128.41|126.81|128.6|127|128.22|126.62|0
1633450950000|2021-10-05 16:22:30|128.79|127.19|128.6|127|128.79|127.19|128.6|127|0
1633450960000|2021-10-05 16:22:40|128.79|127.19|128.98|127.38|128.98|127.38|128.79|127.19|0
1633450970000|2021-10-05 16:22:50|128.79|127.19|128.6|127|128.79|127.19|128.41|126.81|0
1633450980000|2021-10-05 16:23:00|128.79|127.19|128.79|127.19|128.79|127.19|128.79|127.19|0
1633450990000|2021-10-05 16:23:10|128.6|127|128.4|126.8|128.6|127|128.4|126.8|0
1633451000000|2021-10-05 16:23:20|128.21|126.61|127.83|126.23|128.4|126.8|127.83|126.23|0
1633451010000|2021-10-05 16:23:30|127.45|125.85|127.64|126.04|127.64|126.04|127.26|125.66|0
1633451020000|2021-10-05 16:23:40|127.45|125.85|127.45|125.85|127.64|126.04|127.45|125.85|0
1633451030000|2021-10-05 16:23:50|127.26|125.66|127.26|125.66|127.26|125.66|127.07|125.47|0
1633451040000|2021-10-05 16:24:00|127.45|125.85|127.07|125.47|127.45|125.85|127.07|125.47|0
1633451050000|2021-10-05 16:24:10|127.26|125.66|126.88|125.28|127.26|125.66|126.88|125.28|0
1633451060000|2021-10-05 16:24:20|126.69|125.09|126.5|124.9|126.69|125.09|126.5|124.9|0
1633451070000|2021-10-05 16:24:30|126.69|125.09|126.5|124.9|126.69|125.09|126.5|124.9|0
1633451080000|2021-10-05 16:24:40|126.31|124.71|126.31|124.71|126.5|124.9|126.31|124.71|0
1633451090000|2021-10-05 16:24:50|126.5|124.9|126.31|124.71|126.5|124.9|126.31|124.71|0
1633451100000|2021-10-05 16:25:00|126.5|124.9|126.5|124.9|126.69|125.09|126.5|124.9|0
1633451110000|2021-10-05 16:25:10|126.12|124.52|126.31|124.71|126.31|124.71|126.12|124.52|0
1633451120000|2021-10-05 16:25:20|126.12|124.52|125.93|124.33|126.12|124.52|125.93|124.33|0
1633451130000|2021-10-05 16:25:30|126.12|124.52|125.93|124.33|126.12|124.52|125.93|124.33|0
1633451140000|2021-10-05 16:25:40|126.31|124.71|126.31|124.71|126.31|124.71|126.12|124.52|0
1633451150000|2021-10-05 16:25:50|126.5|124.9|127.45|125.85|127.45|125.85|126.5|124.9|0
1633451160000|2021-10-05 16:26:00|127.26|125.66|127.26|125.66|127.26|125.66|127.07|125.47|0
1633451170000|2021-10-05 16:26:10|127.45|125.85|127.64|126.04|127.64|126.04|127.45|125.85|0
1633451180000|2021-10-05 16:26:20|127.83|126.23|127.83|126.23|127.83|126.23|127.64|126.04|0
1633451190000|2021-10-05 16:26:30|128.02|126.42|127.64|126.04|128.02|126.42|127.64|126.04|0
1633451200000|2021-10-05 16:26:40|128.02|126.42|128.02|126.42|128.21|126.61|128.02|126.42|0
1633451210000|2021-10-05 16:26:50|128.21|126.61|128.21|126.61|128.21|126.61|128.02|126.42|0
1633451220000|2021-10-05 16:27:00|128.4|126.8|128.21|126.61|128.59|126.99|128.21|126.61|0
1633451230000|2021-10-05 16:27:10|128.02|126.42|127.63|126.03|128.02|126.42|127.63|126.03|0
1633451240000|2021-10-05 16:27:20|127.83|126.23|127.82|126.22|128.02|126.42|127.82|126.22|0
1633451250000|2021-10-05 16:27:30|128.21|126.61|128.21|126.61|128.21|126.61|128.02|126.42|0
1633451260000|2021-10-05 16:27:40|128.02|126.42|128.4|126.8|128.4|126.8|128.02|126.42|0
1633451270000|2021-10-05 16:27:50|128.59|126.99|128.4|126.8|128.59|126.99|128.4|126.8|0
1633451280000|2021-10-05 16:28:00|128.01|126.41|128.01|126.41|128.21|126.61|128.01|126.41|0
1633451290000|2021-10-05 16:28:10|128.59|126.99|128.78|127.18|128.78|127.18|128.59|126.99|0
1633451300000|2021-10-05 16:28:20|128.97|127.37|128.78|127.18|128.97|127.37|128.78|127.18|0
1633451310000|2021-10-05 16:28:30|128.59|126.99|128.59|126.99|128.59|126.99|128.59|126.99|0
1633451320000|2021-10-05 16:28:40|128.97|127.37|128.97|127.37|129.16|127.56|128.97|127.37|0
1633451330000|2021-10-05 16:28:50|129.16|127.56|128.97|127.37|129.16|127.56|128.97|127.37|0
1633451340000|2021-10-05 16:29:00|128.59|126.99|128.78|127.18|128.78|127.18|128.59|126.99|0
1633451350000|2021-10-05 16:29:10|128.68|127.08|128.39|126.79|128.68|127.08|128.39|126.79|0
1633451360000|2021-10-05 16:29:20|128.59|126.99|128.2|126.6|128.59|126.99|128.2|126.6|0
1633451370000|2021-10-05 16:29:30|128.39|126.79|128.39|126.79|128.39|126.79|128.39|126.79|0
1633451380000|2021-10-05 16:29:40|128.01|126.41|128.2|126.6|128.2|126.6|128.01|126.41|0
1633451390000|2021-10-05 16:29:50|128.01|126.41|127.63|126.03|128.01|126.41|127.63|126.03|0
1633451400000|2021-10-05 16:30:00|127.82|126.22|128.2|126.6|128.2|126.6|127.82|126.22|0
1633451410000|2021-10-05 16:30:10|128.01|126.41|127.44|125.84|128.01|126.41|127.25|125.65|0
1633451420000|2021-10-05 16:30:20|127.63|126.03|127.25|125.65|127.63|126.03|127.25|125.65|0
1633451430000|2021-10-05 16:30:30|127.44|125.84|127.44|125.84|127.44|125.84|127.25|125.65|0
1633451440000|2021-10-05 16:30:40|127.25|125.65|127.25|125.65|127.25|125.65|127.06|125.46|0
1633451450000|2021-10-05 16:30:50|127.06|125.46|126.49|124.89|127.06|125.46|126.3|124.7|0
1633451460000|2021-10-05 16:31:00|126.3|124.7|126.3|124.7|126.39|124.79|126.3|124.7|0
1633451470000|2021-10-05 16:31:10|126.49|124.89|127.44|125.84|127.44|125.84|126.49|124.89|0
1633451480000|2021-10-05 16:31:20|127.63|126.03|127.63|126.03|127.63|126.03|127.44|125.84|0
1633451490000|2021-10-05 16:31:30|127.44|125.84|127.44|125.84|127.63|126.03|127.44|125.84|0
1633451500000|2021-10-05 16:31:40|127.63|126.03|127.63|126.03|127.63|126.03|127.44|125.84|0
1633451510000|2021-10-05 16:31:50|127.82|126.22|128.39|126.79|128.39|126.79|127.82|126.22|0
1633451520000|2021-10-05 16:32:00|127.63|126.03|127.63|126.03|127.63|126.03|127.44|125.84|0
1633451530000|2021-10-05 16:32:10|127.82|126.22|127.25|125.65|127.82|126.22|127.25|125.65|0
1633451540000|2021-10-05 16:32:20|127.44|125.84|127.44|125.84|127.63|126.03|127.44|125.84|0
1633451550000|2021-10-05 16:32:30|127.24|125.64|127.24|125.64|127.24|125.64|127.24|125.64|0
1633451560000|2021-10-05 16:32:40|127.44|125.84|127.82|126.22|127.82|126.22|127.44|125.84|0
1633451570000|2021-10-05 16:32:50|128.01|126.41|127.82|126.22|128.01|126.41|127.82|126.22|0
1633451580000|2021-10-05 16:33:00|128.01|126.41|128.01|126.41|128.01|126.41|128.01|126.41|0
1633451590000|2021-10-05 16:33:10|128.58|126.98|128.39|126.79|128.58|126.98|128.39|126.79|0
1633451600000|2021-10-05 16:33:20|128.77|127.17|128.96|127.36|128.96|127.36|128.77|127.17|0
1633451610000|2021-10-05 16:33:30|128.77|127.17|128.96|127.36|128.96|127.36|128.77|127.17|0
1633451620000|2021-10-05 16:33:40|128.77|127.17|128.2|126.6|128.77|127.17|128.2|126.6|0
1633451630000|2021-10-05 16:33:50|128.39|126.79|128.96|127.36|128.96|127.36|128.39|126.79|0
1633451640000|2021-10-05 16:34:00|129.15|127.55|128.96|127.36|129.15|127.55|128.96|127.36|0
1633451650000|2021-10-05 16:34:10|128.77|127.17|128.58|126.98|128.77|127.17|128.58|126.98|0
1633451660000|2021-10-05 16:34:20|128.39|126.79|128.77|127.17|128.77|127.17|128.39|126.79|0
1633451670000|2021-10-05 16:34:30|128.39|126.79|128|126.4|128.39|126.79|127.81|126.21|0
1633451690000|2021-10-05 16:34:50|128.19|126.59|128|126.4|128.19|126.59|128|126.4|0
1633451700000|2021-10-05 16:35:00|128.19|126.59|128.19|126.59|128.19|126.59|128|126.4|0
1633451710000|2021-10-05 16:35:10|128.38|126.78|128|126.4|128.58|126.98|128|126.4|0
1633451720000|2021-10-05 16:35:20|128.19|126.59|128.19|126.59|128.19|126.59|128|126.4|0
1633451730000|2021-10-05 16:35:30|128.58|126.98|128.38|126.78|128.77|127.17|128.38|126.78|0
1633451740000|2021-10-05 16:35:40|128.19|126.59|128.19|126.59|128.38|126.78|128.19|126.59|0
1633451750000|2021-10-05 16:35:50|128|126.4|127.81|126.21|128.19|126.59|127.81|126.21|0
1633451760000|2021-10-05 16:36:00|128|126.4|127.81|126.21|128|126.4|127.62|126.02|0
1633451770000|2021-10-05 16:36:10|127.62|126.02|127.43|125.83|127.62|126.02|127.43|125.83|0
1633451780000|2021-10-05 16:36:20|127.05|125.45|127.24|125.64|127.24|125.64|127.05|125.45|0
1633451790000|2021-10-05 16:36:30|127.05|125.45|126.86|125.26|127.05|125.45|126.86|125.26|0
1633451800000|2021-10-05 16:36:40|126.67|125.07|126.86|125.26|126.86|125.26|126.67|125.07|0
1633451810000|2021-10-05 16:36:50|126.67|125.07|126.86|125.26|126.86|125.26|126.67|125.07|0
1633451820000|2021-10-05 16:37:00|127.05|125.45|127.05|125.45|127.05|125.45|126.86|125.26|0
1633451830000|2021-10-05 16:37:10|126.86|125.26|127.05|125.45|127.05|125.45|126.86|125.26|0
1633451840000|2021-10-05 16:37:20|126.86|125.26|127.05|125.45|127.05|125.45|126.86|125.26|0
1633451850000|2021-10-05 16:37:30|127.24|125.64|127.05|125.45|127.24|125.64|127.05|125.45|0
1633451860000|2021-10-05 16:37:40|126.86|125.26|127.24|125.64|127.24|125.64|126.86|125.26|0
1633451870000|2021-10-05 16:37:50|127.05|125.45|127.24|125.64|127.24|125.64|127.05|125.45|0
1633451880000|2021-10-05 16:38:00|127.05|125.45|127.24|125.64|127.24|125.64|127.05|125.45|0
1633451890000|2021-10-05 16:38:10|127.05|125.45|126.47|124.87|127.05|125.45|126.47|124.87|0
1633451900000|2021-10-05 16:38:20|126.66|125.06|126.1|124.5|126.66|125.06|126.1|124.5|0
1633451910000|2021-10-05 16:38:30|125.72|124.12|125.91|124.31|125.91|124.31|125.72|124.12|0
1633451920000|2021-10-05 16:38:40|125.72|124.12|126.09|124.49|126.09|124.49|125.72|124.12|0
1633451930000|2021-10-05 16:38:50|125.72|124.12|126.09|124.49|126.09|124.49|125.72|124.12|0
1633451940000|2021-10-05 16:39:00|126.28|124.68|126.09|124.49|126.28|124.68|125.9|124.3|0
1633451950000|2021-10-05 16:39:10|125.9|124.3|125.34|123.74|125.9|124.3|125.15|123.55|0
1633451960000|2021-10-05 16:39:20|125.53|123.93|125.53|123.93|125.71|124.11|125.53|123.93|0
1633451970000|2021-10-05 16:39:30|125.71|124.11|125.71|124.11|125.71|124.11|125.53|123.93|0
1633451980000|2021-10-05 16:39:40|125.9|124.3|125.9|124.3|125.9|124.3|125.9|124.3|0
1633451990000|2021-10-05 16:39:50|125.52|123.92|125.52|123.92|125.71|124.11|125.52|123.92|0
1633452000000|2021-10-05 16:40:00|126.09|124.49|126.28|124.68|126.47|124.87|126.09|124.49|0
1633452010000|2021-10-05 16:40:10|125.71|124.11|125.52|123.92|125.71|124.11|125.33|123.73|0
1633452020000|2021-10-05 16:40:20|125.9|124.3|125.71|124.11|125.9|124.3|125.52|123.92|0
1633452030000|2021-10-05 16:40:30|125.9|124.3|126.09|124.49|126.09|124.49|125.71|124.11|0
1633452040000|2021-10-05 16:40:40|125.71|124.11|124.96|123.36|125.71|124.11|124.96|123.36|0
1633452050000|2021-10-05 16:40:50|125.14|123.54|125.52|123.92|125.52|123.92|125.14|123.54|0
1633452060000|2021-10-05 16:41:00|125.33|123.73|125.14|123.54|125.33|123.73|125.14|123.54|0
1633452070000|2021-10-05 16:41:10|125.33|123.73|126.09|124.49|126.09|124.49|125.33|123.73|0
1633452080000|2021-10-05 16:41:20|125.9|124.3|126.09|124.49|126.09|124.49|125.9|124.3|0
1633452090000|2021-10-05 16:41:30|126.28|124.68|126.66|125.06|126.66|125.06|126.09|124.49|0
1633452100000|2021-10-05 16:41:40|126.47|124.87|126.47|124.87|126.47|124.87|126.28|124.68|0
1633452110000|2021-10-05 16:41:50|126.28|124.68|126.28|124.68|126.47|124.87|126.28|124.68|0
1633452120000|2021-10-05 16:42:00|126.47|124.87|126.28|124.68|126.66|125.06|126.28|124.68|0
1633452130000|2021-10-05 16:42:10|126.09|124.49|126.09|124.49|126.28|124.68|126.09|124.49|0
1633452140000|2021-10-05 16:42:20|125.9|124.3|126.28|124.68|126.28|124.68|125.9|124.3|0
1633452150000|2021-10-05 16:42:30|126.47|124.87|126.94|125.34|126.94|125.34|126.47|124.87|0
1633452160000|2021-10-05 16:42:40|127.23|125.63|127.23|125.63|127.23|125.63|127.04|125.44|0
1633452170000|2021-10-05 16:42:50|127.42|125.82|127.61|126.01|127.61|126.01|127.42|125.82|0
1633452180000|2021-10-05 16:43:00|127.42|125.82|127.42|125.82|127.42|125.82|127.42|125.82|0
1633452190000|2021-10-05 16:43:10|127.61|126.01|127.23|125.63|127.61|126.01|127.23|125.63|0
1633452200000|2021-10-05 16:43:20|127.04|125.44|126.85|125.25|127.04|125.44|126.85|125.25|0
1633452210000|2021-10-05 16:43:30|127.04|125.44|127.23|125.63|127.23|125.63|126.85|125.25|0
1633452220000|2021-10-05 16:43:40|127.04|125.44|126.85|125.25|127.04|125.44|126.85|125.25|0
1633452230000|2021-10-05 16:43:50|127.04|125.44|127.23|125.63|127.23|125.63|127.04|125.44|0
1633452240000|2021-10-05 16:44:00|127.42|125.82|127.23|125.63|127.42|125.82|127.23|125.63|0
1633452250000|2021-10-05 16:44:10|127.42|125.82|127.42|125.82|127.61|126.01|127.42|125.82|0
1633452260000|2021-10-05 16:44:20|127.03|125.43|127.23|125.63|127.23|125.63|127.03|125.43|0
1633452270000|2021-10-05 16:44:30|127.22|125.62|127.22|125.62|127.22|125.62|127.22|125.62|0
1633452280000|2021-10-05 16:44:40|127.03|125.43|126.84|125.24|127.03|125.43|126.84|125.24|0
1633452290000|2021-10-05 16:44:50|126.65|125.05|126.08|124.48|126.65|125.05|126.08|124.48|0
1633452300000|2021-10-05 16:45:00|126.27|124.67|126.46|124.86|126.65|125.05|126.27|124.67|0
1633452310000|2021-10-05 16:45:10|126.27|124.67|127.03|125.43|127.03|125.43|126.27|124.67|0
1633452320000|2021-10-05 16:45:20|127.41|125.81|127.6|126|127.6|126|127.41|125.81|0
1633452330000|2021-10-05 16:45:30|127.41|125.81|127.22|125.62|127.41|125.81|127.22|125.62|0
1633452340000|2021-10-05 16:45:40|127.03|125.43|126.84|125.24|127.03|125.43|126.84|125.24|0
1633452350000|2021-10-05 16:45:50|126.65|125.05|126.27|124.67|126.65|125.05|126.08|124.48|0
1633452360000|2021-10-05 16:46:00|126.46|124.86|126.65|125.05|126.65|125.05|126.46|124.86|0
1633452370000|2021-10-05 16:46:10|126.84|125.24|127.03|125.43|127.03|125.43|126.84|125.24|0
1633452380000|2021-10-05 16:46:20|126.84|125.24|126.84|125.24|126.84|125.24|126.84|125.24|0
1633452390000|2021-10-05 16:46:30|126.46|124.86|126.84|125.24|126.84|125.24|126.46|124.86|0
1633452400000|2021-10-05 16:46:40|127.03|125.43|127.41|125.81|127.41|125.81|127.03|125.43|0
1633452410000|2021-10-05 16:46:50|127.22|125.62|127.03|125.43|127.22|125.62|127.03|125.43|0
1633452420000|2021-10-05 16:47:00|127.22|125.62|127.41|125.81|127.6|126|127.22|125.62|0
1633452430000|2021-10-05 16:47:10|127.03|125.43|127.03|125.43|127.03|125.43|126.84|125.24|0
1633452440000|2021-10-05 16:47:20|127.22|125.62|127.41|125.81|127.41|125.81|127.22|125.62|0
1633452450000|2021-10-05 16:47:30|127.22|125.62|127.41|125.81|127.6|126|127.22|125.62|0
1633452460000|2021-10-05 16:47:40|127.6|126|127.22|125.62|127.6|126|127.22|125.62|0
1633452470000|2021-10-05 16:47:50|127.41|125.81|127.79|126.19|127.79|126.19|127.41|125.81|0
1633452480000|2021-10-05 16:48:00|127.6|126|128.17|126.57|128.17|126.57|127.6|126|0
1633452490000|2021-10-05 16:48:10|128.36|126.76|128.55|126.95|128.55|126.95|128.36|126.76|0
1633452500000|2021-10-05 16:48:20|128.36|126.76|128.55|126.95|128.55|126.95|128.36|126.76|0
1633452510000|2021-10-05 16:48:30|128.36|126.76|128.55|126.95|128.55|126.95|128.36|126.76|0
1633452520000|2021-10-05 16:48:40|128.75|127.15|128.74|127.14|128.75|127.15|128.74|127.14|0
1633452530000|2021-10-05 16:48:50|128.94|127.34|128.94|127.34|128.94|127.34|128.94|127.34|0
1633452540000|2021-10-05 16:49:00|128.74|127.14|128.74|127.14|128.74|127.14|128.74|127.14|0
1633452550000|2021-10-05 16:49:10|128.94|127.34|128.94|127.34|128.94|127.34|128.94|127.34|0
1633452560000|2021-10-05 16:49:20|129.13|127.53|129.13|127.53|129.13|127.53|129.13|127.53|0
1633452570000|2021-10-05 16:49:30|129.32|127.72|129.51|127.91|129.51|127.91|129.13|127.53|0
1633452580000|2021-10-05 16:49:40|129.32|127.72|129.13|127.53|129.32|127.72|129.13|127.53|0
1633452590000|2021-10-05 16:49:50|128.93|127.33|128.93|127.33|128.93|127.33|128.93|127.33|0
1633452600000|2021-10-05 16:50:00|129.13|127.53|128.93|127.33|129.13|127.53|128.93|127.33|0
1633452610000|2021-10-05 16:50:10|128.74|127.14|129.13|127.53|129.13|127.53|128.74|127.14|0
1633452620000|2021-10-05 16:50:20|128.93|127.33|128.55|126.95|128.93|127.33|128.55|126.95|0
1633452630000|2021-10-05 16:50:30|128.74|127.14|128.74|127.14|128.93|127.33|128.55|126.95|0
1633452640000|2021-10-05 16:50:40|128.93|127.33|128.93|127.33|128.93|127.33|128.93|127.33|0
1633452650000|2021-10-05 16:50:50|129.12|127.52|129.12|127.52|129.12|127.52|129.12|127.52|0
1633452660000|2021-10-05 16:51:00|128.93|127.33|128.93|127.33|129.12|127.52|128.93|127.33|0
1633452670000|2021-10-05 16:51:10|128.74|127.14|128.74|127.14|128.74|127.14|128.74|127.14|0
1633452680000|2021-10-05 16:51:20|128.55|126.95|128.36|126.76|128.55|126.95|128.36|126.76|0
1633452690000|2021-10-05 16:51:30|128.17|126.57|128.55|126.95|128.55|126.95|128.17|126.57|0
1633452700000|2021-10-05 16:51:40|128.93|127.33|128.93|127.33|129.12|127.52|128.93|127.33|0
1633452710000|2021-10-05 16:51:50|128.74|127.14|127.98|126.38|128.74|127.14|127.98|126.38|0
1633452720000|2021-10-05 16:52:00|128.17|126.57|127.97|126.37|128.17|126.57|127.78|126.18|0
1633452730000|2021-10-05 16:52:10|128.17|126.57|128.55|126.95|128.55|126.95|128.17|126.57|0
1633452740000|2021-10-05 16:52:20|128.36|126.76|128.36|126.76|128.36|126.76|128.36|126.76|0
1633452750000|2021-10-05 16:52:30|128.55|126.95|128.74|127.14|128.74|127.14|128.55|126.95|0
1633452760000|2021-10-05 16:52:40|128.55|126.95|128.16|126.56|128.55|126.95|128.16|126.56|0
1633452770000|2021-10-05 16:52:50|128.36|126.76|127.97|126.37|128.36|126.76|127.97|126.37|0
1633452780000|2021-10-05 16:53:00|128.36|126.76|128.16|126.56|128.55|126.95|128.16|126.56|0
1633452790000|2021-10-05 16:53:10|127.97|126.37|127.59|125.99|128.16|126.56|127.59|125.99|0
1633452800000|2021-10-05 16:53:20|127.78|126.18|128.16|126.56|128.16|126.56|127.78|126.18|0
1633452810000|2021-10-05 16:53:30|128.55|126.95|128.16|126.56|128.55|126.95|128.16|126.56|0
1633452820000|2021-10-05 16:53:40|127.78|126.18|127.59|125.99|127.78|126.18|127.59|125.99|0
1633452830000|2021-10-05 16:53:50|127.78|126.18|127.59|125.99|127.78|126.18|127.59|125.99|0
1633452840000|2021-10-05 16:54:00|127.78|126.18|127.4|125.8|127.78|126.18|127.4|125.8|0
1633452850000|2021-10-05 16:54:10|127.59|125.99|127.49|125.89|127.59|125.99|127.49|125.89|0
1633452860000|2021-10-05 16:54:20|127.59|125.99|127.78|126.18|127.78|126.18|127.59|125.99|0
1633452870000|2021-10-05 16:54:30|127.97|126.37|127.97|126.37|127.97|126.37|127.97|126.37|0
1633452880000|2021-10-05 16:54:40|127.78|126.18|127.78|126.18|127.78|126.18|127.78|126.18|0
1633452890000|2021-10-05 16:54:50|127.97|126.37|127.78|126.18|128.16|126.56|127.78|126.18|0
1633452900000|2021-10-05 16:55:00|127.97|126.37|127.97|126.37|128.16|126.56|127.97|126.37|0
1633452910000|2021-10-05 16:55:10|128.16|126.56|128.16|126.56|128.16|126.56|128.16|126.56|0
1633452920000|2021-10-05 16:55:20|128.35|126.75|128.73|127.13|128.73|127.13|128.35|126.75|0
1633452930000|2021-10-05 16:55:30|128.93|127.33|128.92|127.32|128.93|127.33|128.92|127.32|0
1633452940000|2021-10-05 16:55:40|129.12|127.52|129.31|127.71|129.31|127.71|129.12|127.52|0
1633452950000|2021-10-05 16:55:50|129.12|127.52|129.31|127.71|129.31|127.71|129.12|127.52|0
1633452960000|2021-10-05 16:56:00|129.12|127.52|129.12|127.52|129.31|127.71|128.92|127.32|0
1633452970000|2021-10-05 16:56:10|128.92|127.32|128.73|127.13|128.92|127.32|128.73|127.13|0
1633452980000|2021-10-05 16:56:20|128.92|127.32|128.73|127.13|128.92|127.32|128.73|127.13|0
1633452990000|2021-10-05 16:56:30|128.54|126.94|128.73|127.13|128.73|127.13|128.54|126.94|0
1633453000000|2021-10-05 16:56:40|128.92|127.32|128.92|127.32|128.92|127.32|128.73|127.13|0
1633453010000|2021-10-05 16:56:50|128.73|127.13|128.73|127.13|128.73|127.13|128.54|126.94|0
1633453020000|2021-10-05 16:57:00|128.92|127.32|128.54|126.94|128.92|127.32|128.54|126.94|0
1633453030000|2021-10-05 16:57:10|128.73|127.13|128.73|127.13|128.92|127.32|128.73|127.13|0
1633453040000|2021-10-05 16:57:20|128.92|127.32|128.73|127.13|128.92|127.32|128.73|127.13|0
1633453050000|2021-10-05 16:57:30|128.54|126.94|128.73|127.13|128.73|127.13|128.54|126.94|0
1633453060000|2021-10-05 16:57:40|128.92|127.32|128.92|127.32|129.11|127.51|128.92|127.32|0
1633453070000|2021-10-05 16:57:50|129.11|127.51|129.3|127.7|129.3|127.7|129.11|127.51|0
1633453080000|2021-10-05 16:58:00|129.11|127.51|129.5|127.9|129.5|127.9|129.11|127.51|0
1633453090000|2021-10-05 16:58:10|129.88|128.28|129.5|127.9|129.88|128.28|129.5|127.9|0
1633453100000|2021-10-05 16:58:20|129.3|127.7|128.54|126.94|129.3|127.7|128.54|126.94|0
1633453110000|2021-10-05 16:58:30|128.73|127.13|128.73|127.13|129.11|127.51|128.73|127.13|0
1633453120000|2021-10-05 16:58:40|129.11|127.51|129.49|127.89|129.49|127.89|129.11|127.51|0
1633453130000|2021-10-05 16:58:50|129.69|128.09|129.69|128.09|129.69|128.09|129.69|128.09|0
1633453140000|2021-10-05 16:59:00|129.49|127.89|130.07|128.47|130.07|128.47|129.49|127.89|0
1633453150000|2021-10-05 16:59:10|129.88|128.28|130.07|128.47|130.07|128.47|129.88|128.28|0
1633453160000|2021-10-05 16:59:20|129.88|128.28|129.88|128.28|129.88|128.28|129.88|128.28|0
1633453170000|2021-10-05 16:59:30|129.69|128.09|129.69|128.09|129.69|128.09|129.49|127.89|0
1633453180000|2021-10-05 16:59:40|129.88|128.28|129.88|128.28|130.07|128.47|129.69|128.09|0
1633453190000|2021-10-05 16:59:50|129.69|128.09|129.88|128.28|130.07|128.47|129.69|128.09|0
1633453200000|2021-10-05 17:00:00|129.68|128.08|129.68|128.08|129.88|128.28|129.68|128.08|0
1633453210000|2021-10-05 17:00:10|129.88|128.28|129.49|127.89|129.88|128.28|129.3|127.7|0
1633453220000|2021-10-05 17:00:20|129.68|128.08|130.07|128.47|130.07|128.47|129.68|128.08|0
1633453230000|2021-10-05 17:00:30|130.26|128.66|130.07|128.47|130.45|128.85|130.07|128.47|0
1633453240000|2021-10-05 17:00:40|129.68|128.08|129.11|127.51|129.68|128.08|128.92|127.32|0
1633453250000|2021-10-05 17:00:50|128.92|127.32|128.92|127.32|129.11|127.51|128.92|127.32|0
1633453260000|2021-10-05 17:01:00|128.72|127.12|128.92|127.32|128.92|127.32|128.53|126.93|0
1633453270000|2021-10-05 17:01:10|128.72|127.12|127.96|126.36|128.72|127.12|127.96|126.36|0
1633453280000|2021-10-05 17:01:20|127.77|126.17|126.82|125.22|127.77|126.17|126.82|125.22|0
1633453290000|2021-10-05 17:01:30|127.2|125.6|127.58|125.98|127.58|125.98|127.01|125.41|0
1633453300000|2021-10-05 17:01:40|127.96|126.36|127.77|126.17|127.96|126.36|127.58|125.98|0
1633453310000|2021-10-05 17:01:50|127.58|125.98|127.96|126.36|127.96|126.36|127.58|125.98|0
1633453320000|2021-10-05 17:02:00|127.77|126.17|127.96|126.36|127.96|126.36|127.77|126.17|0
1633453330000|2021-10-05 17:02:10|128.15|126.55|128.15|126.55|128.15|126.55|127.96|126.36|0
1633453340000|2021-10-05 17:02:20|127.96|126.36|128.15|126.55|128.15|126.55|127.96|126.36|0
1633453350000|2021-10-05 17:02:30|128.34|126.74|128.34|126.74|128.53|126.93|128.34|126.74|0
1633453360000|2021-10-05 17:02:40|128.15|126.55|128.34|126.74|128.34|126.74|128.15|126.55|0
1633453370000|2021-10-05 17:02:50|128.53|126.93|128.72|127.12|128.72|127.12|128.34|126.74|0
1633453380000|2021-10-05 17:03:00|128.91|127.31|128.72|127.12|128.91|127.31|128.72|127.12|0
1633453390000|2021-10-05 17:03:10|128.53|126.93|128.72|127.12|128.72|127.12|128.53|126.93|0
1633453400000|2021-10-05 17:03:20|128.53|126.93|128.15|126.55|128.53|126.93|128.15|126.55|0
1633453410000|2021-10-05 17:03:30|128.34|126.74|127.96|126.36|128.34|126.74|127.96|126.36|0
1633453420000|2021-10-05 17:03:40|128.15|126.55|127.96|126.36|128.15|126.55|127.96|126.36|0
1633453430000|2021-10-05 17:03:50|128.15|126.55|128.72|127.12|128.72|127.12|128.15|126.55|0
1633453440000|2021-10-05 17:04:00|128.53|126.93|128.53|126.93|128.53|126.93|128.34|126.74|0
1633453450000|2021-10-05 17:04:10|128.15|126.55|128.34|126.74|128.34|126.74|128.15|126.55|0
1633453460000|2021-10-05 17:04:20|128.15|126.55|128.15|126.55|128.15|126.55|128.15|126.55|0
1633453470000|2021-10-05 17:04:30|127.95|126.35|127.95|126.35|127.95|126.35|127.95|126.35|0
1633453480000|2021-10-05 17:04:40|128.14|126.54|128.14|126.54|128.14|126.54|128.14|126.54|0
1633453490000|2021-10-05 17:04:50|127.95|126.35|127.95|126.35|127.95|126.35|127.95|126.35|0
1633453500000|2021-10-05 17:05:00|128.14|126.54|127.95|126.35|128.14|126.54|127.95|126.35|0
1633453510000|2021-10-05 17:05:10|127.76|126.16|127.95|126.35|127.95|126.35|127.76|126.16|0
1633453520000|2021-10-05 17:05:20|128.53|126.93|128.72|127.12|128.72|127.12|128.14|126.54|0
1633453530000|2021-10-05 17:05:30|128.53|126.93|128.53|126.93|128.53|126.93|128.53|126.93|0
1633453540000|2021-10-05 17:05:40|128.72|127.12|128.91|127.31|128.91|127.31|128.53|126.93|0
1633453550000|2021-10-05 17:05:50|129.1|127.5|128.72|127.12|129.1|127.5|128.72|127.12|0
1633453560000|2021-10-05 17:06:00|128.52|126.92|129.1|127.5|129.1|127.5|128.52|126.92|0
1633453570000|2021-10-05 17:06:10|129.29|127.69|129.48|127.88|129.67|128.07|129.29|127.69|0
1633453580000|2021-10-05 17:06:20|129.67|128.07|129.29|127.69|129.67|128.07|129.29|127.69|0
1633453590000|2021-10-05 17:06:30|129.67|128.07|129.29|127.69|129.67|128.07|129.29|127.69|0
1633453600000|2021-10-05 17:06:40|129.1|127.5|129.29|127.69|129.29|127.69|129.1|127.5|0
1633453610000|2021-10-05 17:06:50|129.1|127.5|129.29|127.69|129.29|127.69|129.1|127.5|0
1633453620000|2021-10-05 17:07:00|129.48|127.88|129.29|127.69|129.67|128.07|129.29|127.69|0
1633453630000|2021-10-05 17:07:10|129.1|127.5|128.91|127.31|129.1|127.5|128.91|127.31|0
1633453640000|2021-10-05 17:07:20|129.29|127.69|129.48|127.88|129.48|127.88|129.1|127.5|0
1633453650000|2021-10-05 17:07:30|129.1|127.5|129.1|127.5|129.1|127.5|129.1|127.5|0
1633453660000|2021-10-05 17:07:40|129.29|127.69|129.29|127.69|129.29|127.69|129.29|127.69|0
1633453670000|2021-10-05 17:07:50|129.48|127.88|129.48|127.88|129.48|127.88|129.48|127.88|0
1633453680000|2021-10-05 17:08:00|129.67|128.07|129.48|127.88|129.67|128.07|129.48|127.88|0
1633453690000|2021-10-05 17:08:10|129.29|127.69|129.29|127.69|129.29|127.69|129.29|127.69|0
1633453700000|2021-10-05 17:08:20|129.1|127.5|129.1|127.5|129.1|127.5|129.1|127.5|0
1633453710000|2021-10-05 17:08:30|129.29|127.69|129.29|127.69|129.29|127.69|129.29|127.69|0
1633453720000|2021-10-05 17:08:40|129.1|127.5|129.29|127.69|129.29|127.69|129.09|127.49|0
1633453730000|2021-10-05 17:08:50|129.48|127.88|129.48|127.88|129.48|127.88|129.48|127.88|0
1633453740000|2021-10-05 17:09:00|129.29|127.69|129.48|127.88|129.48|127.88|129.09|127.49|0
1633453750000|2021-10-05 17:09:10|129.67|128.07|129.86|128.26|129.86|128.26|129.67|128.07|0
1633453770000|2021-10-05 17:09:30|130.05|128.45|130.05|128.45|130.05|128.45|130.05|128.45|0
1633453780000|2021-10-05 17:09:40|129.86|128.26|129.67|128.07|129.86|128.26|129.67|128.07|0
1633453800000|2021-10-05 17:10:00|129.86|128.26|129.67|128.07|129.86|128.26|129.67|128.07|0
1633453810000|2021-10-05 17:10:10|129.48|127.88|129.67|128.07|129.67|128.07|129.48|127.88|0
1633453820000|2021-10-05 17:10:20|129.86|128.26|129.67|128.07|129.86|128.26|129.67|128.07|0
1633453830000|2021-10-05 17:10:30|130.05|128.45|129.86|128.26|130.05|128.45|129.86|128.26|0
1633453840000|2021-10-05 17:10:40|130.05|128.45|129.86|128.26|130.05|128.45|129.86|128.26|0
1633453850000|2021-10-05 17:10:50|129.48|127.88|128.9|127.3|129.48|127.88|128.9|127.3|0
1633453860000|2021-10-05 17:11:00|129.09|127.49|128.9|127.3|129.09|127.49|128.9|127.3|0
1633453870000|2021-10-05 17:11:10|129.28|127.68|130.44|128.84|130.44|128.84|129.28|127.68|0
1633453880000|2021-10-05 17:11:20|130.63|129.03|131.01|129.41|131.01|129.41|130.63|129.03|0
1633453890000|2021-10-05 17:11:30|130.82|129.22|130.82|129.22|130.82|129.22|130.82|129.22|0
1633453900000|2021-10-05 17:11:40|130.63|129.03|130.82|129.22|131.01|129.41|130.63|129.03|0
1633453910000|2021-10-05 17:11:50|130.63|129.03|130.82|129.22|130.82|129.22|130.63|129.03|0
1633453920000|2021-10-05 17:12:00|131.01|129.41|131.01|129.41|131.01|129.41|130.63|129.03|0
1633453930000|2021-10-05 17:12:10|131.21|129.61|131.3|129.7|131.3|129.7|131.21|129.61|0
1633453940000|2021-10-05 17:12:20|131.21|129.61|131.2|129.6|131.21|129.61|131.01|129.41|0
1633453950000|2021-10-05 17:12:30|131.1|129.5|131.2|129.6|131.2|129.6|131.01|129.41|0
1633453960000|2021-10-05 17:12:40|131.01|129.41|130.82|129.22|131.01|129.41|130.63|129.03|0
1633453970000|2021-10-05 17:12:50|130.63|129.03|130.63|129.03|130.63|129.03|130.63|129.03|0
1633453980000|2021-10-05 17:13:00|130.82|129.22|130.43|128.83|130.82|129.22|130.43|128.83|0
1633453990000|2021-10-05 17:13:10|130.63|129.03|130.24|128.64|130.63|129.03|130.24|128.64|0
1633454000000|2021-10-05 17:13:20|130.62|129.02|130.24|128.64|130.62|129.02|130.24|128.64|0
1633454010000|2021-10-05 17:13:30|129.85|128.25|130.05|128.45|130.05|128.45|129.85|128.25|0
1633454020000|2021-10-05 17:13:40|129.85|128.25|129.47|127.87|129.85|128.25|129.47|127.87|0
1633454030000|2021-10-05 17:13:50|129.66|128.06|129.85|128.25|130.05|128.45|129.66|128.06|0
1633454040000|2021-10-05 17:14:00|130.05|128.45|129.66|128.06|130.05|128.45|129.66|128.06|0
1633454050000|2021-10-05 17:14:10|129.47|127.87|129.47|127.87|129.47|127.87|129.28|127.68|0
1633454060000|2021-10-05 17:14:20|129.28|127.68|128.51|126.91|129.28|127.68|128.51|126.91|0
1633454070000|2021-10-05 17:14:30|128.7|127.1|129.09|127.49|129.09|127.49|128.7|127.1|0
1633454080000|2021-10-05 17:14:40|129.28|127.68|129.28|127.68|129.28|127.68|129.09|127.49|0
1633454090000|2021-10-05 17:14:50|129.08|127.48|129.28|127.68|129.28|127.68|129.08|127.48|0
1633454100000|2021-10-05 17:15:00|129.66|128.06|129.47|127.87|129.66|128.06|129.47|127.87|0
1633454110000|2021-10-05 17:15:10|129.28|127.68|128.32|126.72|129.28|127.68|128.32|126.72|0
1633454120000|2021-10-05 17:15:20|127.94|126.34|127.94|126.34|128.32|126.72|127.94|126.34|0
1633454130000|2021-10-05 17:15:30|128.13|126.53|128.89|127.29|128.89|127.29|128.13|126.53|0
1633454140000|2021-10-05 17:15:40|128.32|126.72|128.51|126.91|128.7|127.1|128.32|126.72|0
1633454150000|2021-10-05 17:15:50|128.32|126.72|128.89|127.29|128.89|127.29|128.32|126.72|0
1633454160000|2021-10-05 17:16:00|129.08|127.48|129.27|127.67|129.27|127.67|129.08|127.48|0
1633454170000|2021-10-05 17:16:10|129.47|127.87|129.66|128.06|129.66|128.06|129.27|127.67|0
1633454180000|2021-10-05 17:16:20|129.27|127.67|129.47|127.87|129.66|128.06|128.89|127.29|0
1633454190000|2021-10-05 17:16:30|129.66|128.06|129.27|127.67|129.66|128.06|129.27|127.67|0
1633454200000|2021-10-05 17:16:40|129.47|127.87|129.47|127.87|129.47|127.87|129.47|127.87|0
1633454210000|2021-10-05 17:16:50|129.66|128.06|129.66|128.06|129.66|128.06|129.66|128.06|0
1633454220000|2021-10-05 17:17:00|129.47|127.87|129.85|128.25|129.85|128.25|129.47|127.87|0
1633454230000|2021-10-05 17:17:10|130.04|128.44|130.04|128.44|130.04|128.44|130.04|128.44|0
1633454240000|2021-10-05 17:17:20|130.23|128.63|130.23|128.63|130.43|128.83|130.23|128.63|0
1633454250000|2021-10-05 17:17:30|130.04|128.44|130.04|128.44|130.04|128.44|130.04|128.44|0
1633454260000|2021-10-05 17:17:40|129.85|128.25|129.85|128.25|130.04|128.44|129.85|128.25|0
1633454270000|2021-10-05 17:17:50|130.04|128.44|129.85|128.25|130.04|128.44|129.85|128.25|0
1633454280000|2021-10-05 17:18:00|129.46|127.86|129.46|127.86|129.66|128.06|129.46|127.86|0
1633454290000|2021-10-05 17:18:10|129.66|128.06|129.46|127.86|129.66|128.06|129.46|127.86|0
1633454300000|2021-10-05 17:18:20|129.08|127.48|129.08|127.48|129.08|127.48|129.08|127.48|0
1633454310000|2021-10-05 17:18:30|129.27|127.67|128.89|127.29|129.27|127.67|128.7|127.1|0
1633454320000|2021-10-05 17:18:40|129.27|127.67|129.65|128.05|129.65|128.05|129.08|127.48|0
1633454330000|2021-10-05 17:18:50|129.46|127.86|129.46|127.86|129.46|127.86|129.27|127.67|0
1633454340000|2021-10-05 17:19:00|129.65|128.05|130.23|128.63|130.23|128.63|129.65|128.05|0
1633454350000|2021-10-05 17:19:10|130.04|128.44|130.04|128.44|130.04|128.44|130.04|128.44|0
1633454360000|2021-10-05 17:19:20|129.85|128.25|130.23|128.63|130.23|128.63|129.85|128.25|0
1633454370000|2021-10-05 17:19:30|130.04|128.44|129.84|128.24|130.04|128.44|129.84|128.24|0
1633454380000|2021-10-05 17:19:40|130.23|128.63|129.65|128.05|130.23|128.63|129.65|128.05|0
1633454390000|2021-10-05 17:19:50|129.46|127.86|129.65|128.05|129.65|128.05|129.46|127.86|0
1633454400000|2021-10-05 17:20:00|129.84|128.24|130.04|128.44|130.04|128.44|129.84|128.24|0
1633454420000|2021-10-05 17:20:20|130.23|128.63|130.04|128.44|130.23|128.63|130.04|128.44|0
1633454430000|2021-10-05 17:20:30|130.42|128.82|130.61|129.01|130.61|129.01|130.42|128.82|0
1633454440000|2021-10-05 17:20:40|130.04|128.44|130.23|128.63|130.23|128.63|130.04|128.44|0
1633454450000|2021-10-05 17:20:50|130.04|128.44|129.84|128.24|130.04|128.44|129.84|128.24|0
1633454460000|2021-10-05 17:21:00|130.03|128.43|130.03|128.43|130.03|128.43|130.03|128.43|0
1633454470000|2021-10-05 17:21:10|130.23|128.63|130.03|128.43|130.23|128.63|130.03|128.43|0
1633454480000|2021-10-05 17:21:20|130.23|128.63|129.84|128.24|130.23|128.63|129.84|128.24|0
1633454490000|2021-10-05 17:21:30|130.03|128.43|129.65|128.05|130.03|128.43|129.65|128.05|0
1633454510000|2021-10-05 17:21:50|129.46|127.86|129.65|128.05|129.65|128.05|129.46|127.86|0
1633454520000|2021-10-05 17:22:00|129.46|127.86|129.46|127.86|129.46|127.86|129.46|127.86|0
1633454530000|2021-10-05 17:22:10|129.26|127.66|129.26|127.66|129.26|127.66|129.26|127.66|0
1633454540000|2021-10-05 17:22:20|128.88|127.28|128.88|127.28|128.88|127.28|128.88|127.28|0
1633454560000|2021-10-05 17:22:40|129.07|127.47|129.26|127.66|129.26|127.66|129.07|127.47|0
1633454570000|2021-10-05 17:22:50|129.55|127.95|129.46|127.86|129.55|127.95|129.46|127.86|0
1633454580000|2021-10-05 17:23:00|129.65|128.05|129.84|128.24|129.84|128.24|129.65|128.05|0
1633454590000|2021-10-05 17:23:10|129.65|128.05|129.84|128.24|129.84|128.24|129.65|128.05|0
1633454600000|2021-10-05 17:23:20|130.03|128.43|129.65|128.05|130.03|128.43|129.65|128.05|0
1633454610000|2021-10-05 17:23:30|130.03|128.43|130.8|129.2|130.8|129.2|130.03|128.43|0
1633454620000|2021-10-05 17:23:40|130.61|129.01|130.51|128.91|130.61|129.01|130.51|128.91|0
1633454630000|2021-10-05 17:23:50|130.42|128.82|130.41|128.81|130.42|128.82|130.41|128.81|0
1633454640000|2021-10-05 17:24:00|130.61|129.01|130.61|129.01|130.8|129.2|130.61|129.01|0
1633454650000|2021-10-05 17:24:10|130.41|128.81|130.41|128.81|130.61|129.01|130.41|128.81|0
1633454660000|2021-10-05 17:24:20|130.61|129.01|130.41|128.81|130.8|129.2|130.41|128.81|0
1633454670000|2021-10-05 17:24:30|130.22|128.62|130.41|128.81|130.41|128.81|130.22|128.62|0
1633454680000|2021-10-05 17:24:40|130.22|128.62|130.22|128.62|130.22|128.62|130.22|128.62|0
1633454690000|2021-10-05 17:24:50|130.41|128.81|130.61|129.01|130.61|129.01|130.41|128.81|0
1633454700000|2021-10-05 17:25:00|130.8|129.2|130.61|129.01|130.8|129.2|130.41|128.81|0
1633454710000|2021-10-05 17:25:10|130.41|128.81|130.41|128.81|130.41|128.81|130.41|128.81|0
1633454720000|2021-10-05 17:25:20|130.61|129.01|130.8|129.2|130.8|129.2|130.61|129.01|0
1633454730000|2021-10-05 17:25:30|130.6|129|130.99|129.39|130.99|129.39|130.6|129|0
1633454740000|2021-10-05 17:25:40|130.8|129.2|130.8|129.2|130.99|129.39|130.6|129|0
1633454750000|2021-10-05 17:25:50|130.6|129|130.41|128.81|130.6|129|130.41|128.81|0
1633454760000|2021-10-05 17:26:00|130.22|128.62|130.41|128.81|130.41|128.81|130.22|128.62|0
1633454770000|2021-10-05 17:26:10|130.22|128.62|130.22|128.62|130.22|128.62|130.22|128.62|0
1633454780000|2021-10-05 17:26:20|130.03|128.43|130.31|128.71|130.31|128.71|130.03|128.43|0
1633454790000|2021-10-05 17:26:30|130.22|128.62|130.41|128.81|130.41|128.81|130.22|128.62|0
1633454800000|2021-10-05 17:26:40|130.6|129|130.41|128.81|130.6|129|130.41|128.81|0
1633454810000|2021-10-05 17:26:50|130.6|129|130.41|128.81|130.6|129|130.41|128.81|0
1633454820000|2021-10-05 17:27:00|130.6|129|130.41|128.81|130.6|129|130.41|128.81|0
1633454830000|2021-10-05 17:27:10|130.22|128.62|130.6|129|130.6|129|130.22|128.62|0
1633454840000|2021-10-05 17:27:20|130.79|129.19|130.79|129.19|130.79|129.19|130.79|129.19|0
1633454850000|2021-10-05 17:27:30|130.6|129|130.6|129|130.79|129.19|130.6|129|0
1633454860000|2021-10-05 17:27:40|130.79|129.19|130.79|129.19|130.99|129.39|130.79|129.19|0
1633454870000|2021-10-05 17:27:50|130.6|129|130.6|129|130.6|129|130.6|129|0
1633454880000|2021-10-05 17:28:00|130.79|129.19|130.79|129.19|130.79|129.19|130.79|129.19|0
1633454890000|2021-10-05 17:28:10|130.6|129|130.22|128.62|130.6|129|130.22|128.62|0
1633454900000|2021-10-05 17:28:20|130.41|128.81|130.6|129|130.6|129|130.41|128.81|0
1633454910000|2021-10-05 17:28:30|130.79|129.19|130.6|129|130.79|129.19|130.6|129|0
1633454920000|2021-10-05 17:28:40|130.41|128.81|130.21|128.61|130.41|128.81|130.21|128.61|0
1633454930000|2021-10-05 17:28:50|130.41|128.81|130.41|128.81|130.6|129|130.41|128.81|0
1633454940000|2021-10-05 17:29:00|130.5|128.9|129.83|128.23|130.5|128.9|129.83|128.23|0
1633454950000|2021-10-05 17:29:10|129.64|128.04|129.83|128.23|129.83|128.23|129.64|128.04|0
1633454960000|2021-10-05 17:29:20|130.02|128.42|129.83|128.23|130.21|128.61|129.83|128.23|0
1633454970000|2021-10-05 17:29:30|130.02|128.42|129.64|128.04|130.02|128.42|129.64|128.04|0
1633454980000|2021-10-05 17:29:40|129.83|128.23|129.83|128.23|129.83|128.23|129.83|128.23|0
1633454990000|2021-10-05 17:29:50|130.21|128.61|130.02|128.42|130.21|128.61|130.02|128.42|0
1633455000000|2021-10-05 17:30:00|130.6|129|130.98|129.38|130.98|129.38|130.6|129|0
1633455010000|2021-10-05 17:30:10|130.79|129.19|131.18|129.58|131.18|129.58|130.79|129.19|0
1633455020000|2021-10-05 17:30:20|130.98|129.38|131.18|129.58|131.18|129.58|130.98|129.38|0
1633455030000|2021-10-05 17:30:30|131.37|129.77|131.18|129.58|131.37|129.77|131.18|129.58|0
1633455040000|2021-10-05 17:30:40|131.37|129.77|131.37|129.77|131.37|129.77|131.37|129.77|0
1633455050000|2021-10-05 17:30:50|131.17|129.57|131.56|129.96|131.56|129.96|131.17|129.57|0
1633455060000|2021-10-05 17:31:00|131.37|129.77|131.75|130.15|131.75|130.15|131.37|129.77|0
1633455070000|2021-10-05 17:31:10|131.95|130.35|132.14|130.54|132.14|130.54|131.95|130.35|0
1633455080000|2021-10-05 17:31:20|132.53|130.93|132.53|130.93|132.53|130.93|132.33|130.73|0
1633455090000|2021-10-05 17:31:30|132.33|130.73|131.95|130.35|132.33|130.73|131.95|130.35|0
1633455100000|2021-10-05 17:31:40|131.75|130.15|131.56|129.96|131.75|130.15|131.56|129.96|0
1633455110000|2021-10-05 17:31:50|131.37|129.77|130.98|129.38|131.37|129.77|130.98|129.38|0
1633455120000|2021-10-05 17:32:00|130.79|129.19|130.79|129.19|130.79|129.19|130.59|128.99|0
1633455130000|2021-10-05 17:32:10|130.59|128.99|130.79|129.19|130.79|129.19|130.59|128.99|0
1633455140000|2021-10-05 17:32:20|130.59|128.99|130.79|129.19|130.79|129.19|130.59|128.99|0
1633455150000|2021-10-05 17:32:30|130.59|128.99|130.59|128.99|130.59|128.99|130.59|128.99|0
1633455160000|2021-10-05 17:32:40|130.4|128.8|130.4|128.8|130.4|128.8|130.4|128.8|0
1633455170000|2021-10-05 17:32:50|130.21|128.61|130.4|128.8|130.4|128.8|130.21|128.61|0
1633455180000|2021-10-05 17:33:00|130.21|128.61|130.21|128.61|130.21|128.61|130.21|128.61|0
1633455190000|2021-10-05 17:33:10|130.4|128.8|129.63|128.03|130.4|128.8|129.63|128.03|0
1633455200000|2021-10-05 17:33:20|129.44|127.84|129.63|128.03|129.63|128.03|129.44|127.84|0
1633455210000|2021-10-05 17:33:30|129.44|127.84|129.44|127.84|129.44|127.84|129.25|127.65|0
1633455220000|2021-10-05 17:33:40|129.63|128.03|129.63|128.03|129.82|128.22|129.63|128.03|0
1633455230000|2021-10-05 17:33:50|129.44|127.84|129.44|127.84|129.44|127.84|129.44|127.84|0
1633455240000|2021-10-05 17:34:00|129.63|128.03|129.63|128.03|129.63|128.03|129.44|127.84|0
1633455250000|2021-10-05 17:34:10|129.82|128.22|129.82|128.22|129.82|128.22|129.82|128.22|0
1633455260000|2021-10-05 17:34:20|130.01|128.41|130.01|128.41|130.01|128.41|129.82|128.22|0
1633455270000|2021-10-05 17:34:30|130.21|128.61|130.4|128.8|130.4|128.8|130.2|128.6|0
1633455280000|2021-10-05 17:34:40|130.2|128.6|130.01|128.41|130.2|128.6|129.82|128.22|0
1633455290000|2021-10-05 17:34:50|129.82|128.22|130.2|128.6|130.2|128.6|129.82|128.22|0
1633455300000|2021-10-05 17:35:00|130.01|128.41|130.3|128.7|130.4|128.8|130.01|128.41|0
1633455310000|2021-10-05 17:35:10|130.2|128.6|130.2|128.6|130.4|128.8|130.2|128.6|0
1633455320000|2021-10-05 17:35:20|130.01|128.41|129.82|128.22|130.01|128.41|129.82|128.22|0
1633455330000|2021-10-05 17:35:30|129.43|127.83|129.43|127.83|129.43|127.83|129.43|127.83|0
1633455340000|2021-10-05 17:35:40|129.63|128.03|129.43|127.83|129.63|128.03|129.43|127.83|0
1633455350000|2021-10-05 17:35:50|129.63|128.03|130.01|128.41|130.01|128.41|129.63|128.03|0
1633455360000|2021-10-05 17:36:00|129.82|128.22|129.63|128.03|129.82|128.22|129.63|128.03|0
1633455370000|2021-10-05 17:36:10|129.82|128.22|129.82|128.22|129.82|128.22|129.82|128.22|0
1633455380000|2021-10-05 17:36:20|129.63|128.03|129.82|128.22|129.82|128.22|129.63|128.03|0
1633455390000|2021-10-05 17:36:30|130.01|128.41|130.01|128.41|130.01|128.41|129.82|128.22|0
1633455400000|2021-10-05 17:36:40|129.82|128.22|129.62|128.02|129.82|128.22|129.62|128.02|0
1633455410000|2021-10-05 17:36:50|129.82|128.22|129.82|128.22|129.82|128.22|129.82|128.22|0
1633455420000|2021-10-05 17:37:00|130.01|128.41|130.01|128.41|130.01|128.41|130.01|128.41|0
1633455430000|2021-10-05 17:37:10|130.2|128.6|130.2|128.6|130.2|128.6|130.01|128.41|0
1633455440000|2021-10-05 17:37:20|130.01|128.41|130.39|128.79|130.39|128.79|130.01|128.41|0
1633455450000|2021-10-05 17:37:30|130.78|129.18|130.97|129.37|130.97|129.37|130.78|129.18|0
1633455460000|2021-10-05 17:37:40|130.78|129.18|130.58|128.98|130.78|129.18|130.58|128.98|0
1633455470000|2021-10-05 17:37:50|130.39|128.79|130.58|128.98|130.58|128.98|130.39|128.79|0
1633455480000|2021-10-05 17:38:00|130.78|129.18|130.58|128.98|130.78|129.18|130.39|128.79|0
1633455500000|2021-10-05 17:38:20|130.78|129.18|130.78|129.18|130.78|129.18|130.78|129.18|0
1633455510000|2021-10-05 17:38:30|130.97|129.37|130.78|129.18|130.97|129.37|130.78|129.18|0
1633455520000|2021-10-05 17:38:40|130.97|129.37|130.97|129.37|130.97|129.37|130.97|129.37|0
1633455530000|2021-10-05 17:38:50|131.16|129.56|131.35|129.75|131.35|129.75|131.16|129.56|0
1633455540000|2021-10-05 17:39:00|131.16|129.56|131.16|129.56|131.16|129.56|131.16|129.56|0
1633455550000|2021-10-05 17:39:10|131.35|129.75|131.74|130.14|131.74|130.14|131.35|129.75|0
1633455560000|2021-10-05 17:39:20|131.93|130.33|131.74|130.14|131.93|130.33|131.74|130.14|0
1633455570000|2021-10-05 17:39:30|131.93|130.33|131.93|130.33|131.93|130.33|131.93|130.33|0
1633455580000|2021-10-05 17:39:40|131.74|130.14|131.74|130.14|131.74|130.14|131.74|130.14|0
1633455590000|2021-10-05 17:39:50|131.83|130.23|131.93|130.33|131.93|130.33|131.83|130.23|0
1633455600000|2021-10-05 17:40:00|132.13|130.53|132.32|130.72|132.32|130.72|132.13|130.53|0
1633455610000|2021-10-05 17:40:10|132.51|130.91|133.1|131.5|133.1|131.5|132.51|130.91|0
1633455620000|2021-10-05 17:40:20|132.9|131.3|133.1|131.5|133.1|131.5|132.9|131.3|0
1633455630000|2021-10-05 17:40:30|133.29|131.69|132.9|131.3|133.29|131.69|132.9|131.3|0
1633455640000|2021-10-05 17:40:40|133.1|131.5|133.29|131.69|133.48|131.88|133.1|131.5|0
1633455650000|2021-10-05 17:40:50|133.48|131.88|133.68|132.08|133.68|132.08|133.48|131.88|0
1633455660000|2021-10-05 17:41:00|133.48|131.88|133.48|131.88|133.48|131.88|133.48|131.88|0
1633455680000|2021-10-05 17:41:20|133.68|132.08|133.68|132.08|133.87|132.27|133.68|132.08|0
1633455690000|2021-10-05 17:41:30|133.87|132.27|133.68|132.08|133.87|132.27|133.68|132.08|0
1633455700000|2021-10-05 17:41:40|133.87|132.27|134.07|132.47|134.07|132.47|133.87|132.27|0
1633455710000|2021-10-05 17:41:50|133.87|132.27|133.87|132.27|133.87|132.27|133.87|132.27|0
1633455730000|2021-10-05 17:42:10|133.68|132.08|133.48|131.88|133.68|132.08|133.48|131.88|0
1633455740000|2021-10-05 17:42:20|133.29|131.69|133.48|131.88|133.68|132.08|133.29|131.69|0
1633455750000|2021-10-05 17:42:30|133.68|132.08|133.68|132.08|133.68|132.08|133.48|131.88|0
1633455760000|2021-10-05 17:42:40|133.87|132.27|133.87|132.27|133.87|132.27|133.87|132.27|0
1633455770000|2021-10-05 17:42:50|134.26|132.66|134.07|132.47|134.26|132.66|134.07|132.47|0
1633455780000|2021-10-05 17:43:00|134.26|132.66|134.07|132.47|134.26|132.66|134.07|132.47|0
1633455790000|2021-10-05 17:43:10|134.26|132.66|134.07|132.47|134.26|132.66|134.07|132.47|0
1633455800000|2021-10-05 17:43:20|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633455810000|2021-10-05 17:43:30|133.87|132.27|133.67|132.07|133.87|132.27|133.67|132.07|0
1633455820000|2021-10-05 17:43:40|133.87|132.27|133.87|132.27|133.87|132.27|133.67|132.07|0
1633455830000|2021-10-05 17:43:50|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633455840000|2021-10-05 17:44:00|134.26|132.66|134.26|132.66|134.26|132.66|134.26|132.66|0
1633455850000|2021-10-05 17:44:10|134.45|132.85|134.26|132.66|134.45|132.85|134.26|132.66|0
1633455860000|2021-10-05 17:44:20|134.45|132.85|134.26|132.66|134.45|132.85|134.26|132.66|0
1633455870000|2021-10-05 17:44:30|134.45|132.85|134.26|132.66|134.45|132.85|134.26|132.66|0
1633455880000|2021-10-05 17:44:40|134.45|132.85|134.65|133.05|134.65|133.05|134.26|132.66|0
1633455890000|2021-10-05 17:44:50|134.45|132.85|134.45|132.85|134.45|132.85|134.45|132.85|0
1633455900000|2021-10-05 17:45:00|134.65|133.05|134.84|133.24|134.84|133.24|134.65|133.05|0
1633455910000|2021-10-05 17:45:10|134.65|133.05|134.26|132.66|134.65|133.05|134.26|132.66|0
1633455920000|2021-10-05 17:45:20|134.45|132.85|134.26|132.66|134.45|132.85|134.26|132.66|0
1633455930000|2021-10-05 17:45:30|134.06|132.46|134.26|132.66|134.26|132.66|134.06|132.46|0
1633455940000|2021-10-05 17:45:40|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633455950000|2021-10-05 17:45:50|133.87|132.27|133.67|132.07|133.87|132.27|133.67|132.07|0
1633455960000|2021-10-05 17:46:00|133.48|131.88|133.48|131.88|133.48|131.88|133.48|131.88|0
1633455970000|2021-10-05 17:46:10|133.28|131.68|133.48|131.88|133.48|131.88|133.28|131.68|0
1633455980000|2021-10-05 17:46:20|133.28|131.68|133.28|131.68|133.28|131.68|133.28|131.68|0
1633455990000|2021-10-05 17:46:30|133.48|131.88|132.89|131.29|133.48|131.88|132.89|131.29|0
1633456000000|2021-10-05 17:46:40|132.7|131.1|132.7|131.1|132.7|131.1|132.7|131.1|0
1633456010000|2021-10-05 17:46:50|133.09|131.49|132.89|131.29|133.09|131.49|132.89|131.29|0
1633456020000|2021-10-05 17:47:00|133.28|131.68|133.28|131.68|133.47|131.87|133.28|131.68|0
1633456030000|2021-10-05 17:47:10|133.09|131.49|132.89|131.29|133.09|131.49|132.7|131.1|0
1633456040000|2021-10-05 17:47:20|133.09|131.49|133.09|131.49|133.09|131.49|133.09|131.49|0
1633456050000|2021-10-05 17:47:30|133.08|131.48|133.47|131.87|133.47|131.87|133.08|131.48|0
1633456060000|2021-10-05 17:47:40|133.28|131.68|133.28|131.68|133.28|131.68|133.28|131.68|0
1633456070000|2021-10-05 17:47:50|133.08|131.48|132.89|131.29|133.08|131.48|132.89|131.29|0
1633456080000|2021-10-05 17:48:00|133.08|131.48|133.08|131.48|133.08|131.48|133.08|131.48|0
1633456090000|2021-10-05 17:48:10|132.89|131.29|132.89|131.29|132.89|131.29|132.89|131.29|0
1633456120000|2021-10-05 17:48:40|132.69|131.09|132.89|131.29|132.89|131.29|132.69|131.09|0
1633456130000|2021-10-05 17:48:50|132.69|131.09|132.69|131.09|132.69|131.09|132.69|131.09|0
1633456140000|2021-10-05 17:49:00|132.89|131.29|133.28|131.68|133.28|131.68|132.89|131.29|0
1633456150000|2021-10-05 17:49:10|133.47|131.87|133.47|131.87|133.47|131.87|133.47|131.87|0
1633456160000|2021-10-05 17:49:20|133.67|132.07|133.86|132.26|133.86|132.26|133.67|132.07|0
1633456180000|2021-10-05 17:49:40|133.67|132.07|133.66|132.06|133.67|132.07|133.66|132.06|0
1633456190000|2021-10-05 17:49:50|133.47|131.87|133.66|132.06|133.66|132.06|133.47|131.87|0
1633456200000|2021-10-05 17:50:00|133.86|132.26|133.86|132.26|133.86|132.26|133.86|132.26|0
1633456210000|2021-10-05 17:50:10|134.05|132.45|133.66|132.06|134.05|132.45|133.66|132.06|0
1633456220000|2021-10-05 17:50:20|133.86|132.26|133.47|131.87|133.86|132.26|133.47|131.87|0
1633456230000|2021-10-05 17:50:30|133.66|132.06|133.66|132.06|133.86|132.26|133.66|132.06|0
1633456240000|2021-10-05 17:50:40|133.86|132.26|133.86|132.26|133.86|132.26|133.86|132.26|0
1633456250000|2021-10-05 17:50:50|134.05|132.45|133.86|132.26|134.05|132.45|133.86|132.26|0
1633456260000|2021-10-05 17:51:00|134.05|132.45|134.25|132.65|134.25|132.65|133.86|132.26|0
1633456270000|2021-10-05 17:51:10|134.05|132.45|134.05|132.45|134.25|132.65|134.05|132.45|0
1633456290000|2021-10-05 17:51:30|134.25|132.65|134.44|132.84|134.44|132.84|134.25|132.65|0
1633456300000|2021-10-05 17:51:40|134.25|132.65|134.25|132.65|134.25|132.65|134.25|132.65|0
1633456320000|2021-10-05 17:52:00|134.44|132.84|134.44|132.84|134.44|132.84|134.44|132.84|0
1633456330000|2021-10-05 17:52:10|134.25|132.65|134.44|132.84|134.44|132.84|134.25|132.65|0
1633456350000|2021-10-05 17:52:30|134.64|133.04|134.83|133.23|134.83|133.23|134.64|133.04|0
1633456370000|2021-10-05 17:52:50|135.42|133.82|135.42|133.82|135.42|133.82|135.42|133.82|0
1633456380000|2021-10-05 17:53:00|135.03|133.43|135.22|133.62|135.22|133.62|135.03|133.43|0
1633456390000|2021-10-05 17:53:10|135.03|133.43|134.63|133.03|135.03|133.43|134.63|133.03|0
1633456400000|2021-10-05 17:53:20|134.44|132.84|134.63|133.03|134.63|133.03|134.44|132.84|0
1633456420000|2021-10-05 17:53:40|134.44|132.84|134.24|132.64|134.63|133.03|134.24|132.64|0
1633456430000|2021-10-05 17:53:50|133.85|132.25|133.66|132.06|134.05|132.45|133.66|132.06|0
1633456440000|2021-10-05 17:54:00|133.46|131.86|133.07|131.47|133.46|131.86|133.07|131.47|0
1633456450000|2021-10-05 17:54:10|132.88|131.28|132.88|131.28|133.07|131.47|132.88|131.28|0
1633456460000|2021-10-05 17:54:20|132.69|131.09|132.69|131.09|132.88|131.28|132.69|131.09|0
1633456470000|2021-10-05 17:54:30|132.49|130.89|132.49|130.89|132.69|131.09|132.49|130.89|0
1633456480000|2021-10-05 17:54:40|132.3|130.7|132.3|130.7|132.3|130.7|132.1|130.5|0
1633456490000|2021-10-05 17:54:50|132.1|130.5|131.91|130.31|132.1|130.5|131.91|130.31|0
1633456500000|2021-10-05 17:55:00|132.1|130.5|131.91|130.31|132.1|130.5|131.72|130.12|0
1633456510000|2021-10-05 17:55:10|132.1|130.5|132.1|130.5|132.49|130.89|132.1|130.5|0
1633456520000|2021-10-05 17:55:20|131.91|130.31|131.71|130.11|131.91|130.31|131.71|130.11|0
1633456540000|2021-10-05 17:55:40|131.91|130.31|132.1|130.5|132.1|130.5|131.91|130.31|0
1633456550000|2021-10-05 17:55:50|131.91|130.31|131.91|130.31|132.1|130.5|131.91|130.31|0
1633456560000|2021-10-05 17:56:00|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633456570000|2021-10-05 17:56:10|131.91|130.31|131.91|130.31|131.91|130.31|131.91|130.31|0
1633456580000|2021-10-05 17:56:20|131.81|130.21|131.71|130.11|131.91|130.31|131.71|130.11|0
1633456590000|2021-10-05 17:56:30|131.52|129.92|131.52|129.92|131.52|129.92|131.52|129.92|0
1633456600000|2021-10-05 17:56:40|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633456610000|2021-10-05 17:56:50|131.91|130.31|131.52|129.92|131.91|130.31|131.52|129.92|0
1633456620000|2021-10-05 17:57:00|131.71|130.11|132.49|130.89|132.49|130.89|131.71|130.11|0
1633456630000|2021-10-05 17:57:10|132.29|130.69|132.49|130.89|132.49|130.89|132.29|130.69|0
1633456640000|2021-10-05 17:57:20|132.29|130.69|132.29|130.69|132.29|130.69|132.29|130.69|0
1633456650000|2021-10-05 17:57:30|132.49|130.89|132.49|130.89|132.49|130.89|132.29|130.69|0
1633456660000|2021-10-05 17:57:40|132.68|131.08|132.68|131.08|132.68|131.08|132.68|131.08|0
1633456680000|2021-10-05 17:58:00|132.87|131.27|132.87|131.27|132.87|131.27|132.87|131.27|0
1633456690000|2021-10-05 17:58:10|133.07|131.47|132.87|131.27|133.07|131.47|132.87|131.27|0
1633456700000|2021-10-05 17:58:20|132.68|131.08|132.68|131.08|132.68|131.08|132.49|130.89|0
1633456710000|2021-10-05 17:58:30|132.87|131.27|132.87|131.27|132.87|131.27|132.87|131.27|0
1633456730000|2021-10-05 17:58:50|132.68|131.08|132.68|131.08|132.68|131.08|132.68|131.08|0
1633456750000|2021-10-05 17:59:10|132.48|130.88|132.48|130.88|132.48|130.88|132.48|130.88|0
1633456760000|2021-10-05 17:59:20|132.68|131.08|132.68|131.08|132.68|131.08|132.68|131.08|0
1633456770000|2021-10-05 17:59:30|132.87|131.27|132.87|131.27|132.87|131.27|132.87|131.27|0
1633456790000|2021-10-05 17:59:50|133.07|131.47|133.45|131.85|133.45|131.85|133.07|131.47|0
1633456800000|2021-10-05 18:00:00|133.26|131.66|133.26|131.66|133.26|131.66|133.26|131.66|0
1633456810000|2021-10-05 18:00:10|133.45|131.85|133.65|132.05|133.65|132.05|133.45|131.85|0
1633456820000|2021-10-05 18:00:20|133.84|132.24|133.84|132.24|133.84|132.24|133.84|132.24|0
1633456830000|2021-10-05 18:00:30|134.04|132.44|133.84|132.24|134.04|132.44|133.84|132.24|0
1633456840000|2021-10-05 18:00:40|134.04|132.44|134.23|132.63|134.23|132.63|134.04|132.44|0
1633456850000|2021-10-05 18:00:50|134.04|132.44|134.04|132.44|134.04|132.44|134.04|132.44|0
1633456860000|2021-10-05 18:01:00|133.84|132.24|133.65|132.05|134.04|132.44|133.65|132.05|0
1633456870000|2021-10-05 18:01:10|133.45|131.85|133.06|131.46|133.45|131.85|133.06|131.46|0
1633456880000|2021-10-05 18:01:20|132.87|131.27|133.06|131.46|133.06|131.46|132.87|131.27|0
1633456890000|2021-10-05 18:01:30|133.26|131.66|133.06|131.46|133.26|131.66|133.06|131.46|0
1633456900000|2021-10-05 18:01:40|133.26|131.66|133.26|131.66|133.26|131.66|133.26|131.66|0
1633456910000|2021-10-05 18:01:50|133.06|131.46|133.26|131.66|133.26|131.66|133.06|131.46|0
1633456920000|2021-10-05 18:02:00|133.45|131.85|133.84|132.24|134.04|132.44|133.45|131.85|0
1633456930000|2021-10-05 18:02:10|133.65|132.05|134.03|132.43|134.03|132.43|133.65|132.05|0
1633456940000|2021-10-05 18:02:20|134.42|132.82|134.42|132.82|134.42|132.82|134.42|132.82|0
1633456950000|2021-10-05 18:02:30|134.82|133.22|134.82|133.22|134.82|133.22|134.62|133.02|0
1633456960000|2021-10-05 18:02:40|134.81|133.21|134.81|133.21|135.01|133.41|134.81|133.21|0
1633456970000|2021-10-05 18:02:50|135.01|133.41|135.21|133.61|135.21|133.61|135.01|133.41|0
1633456980000|2021-10-05 18:03:00|135.4|133.8|135.01|133.41|135.4|133.8|135.01|133.41|0
1633456990000|2021-10-05 18:03:10|135.21|133.61|135.21|133.61|135.21|133.61|135.21|133.61|0
1633457000000|2021-10-05 18:03:20|135.2|133.6|135.01|133.41|135.2|133.6|135.01|133.41|0
1633457010000|2021-10-05 18:03:30|135.4|133.8|135.2|133.6|135.4|133.8|135.2|133.6|0
1633457020000|2021-10-05 18:03:40|135.4|133.8|135.99|134.39|135.99|134.39|135.4|133.8|0
1633457030000|2021-10-05 18:03:50|136.18|134.58|136.18|134.58|136.18|134.58|135.99|134.39|0
1633457040000|2021-10-05 18:04:00|135.99|134.39|135.99|134.39|135.99|134.39|135.99|134.39|0
1633457050000|2021-10-05 18:04:10|135.79|134.19|135.79|134.19|135.79|134.19|135.6|134|0
1633457060000|2021-10-05 18:04:20|135.4|133.8|135.59|133.99|135.59|133.99|135.4|133.8|0
1633457070000|2021-10-05 18:04:30|135.4|133.8|135.4|133.8|135.59|133.99|135.4|133.8|0
1633457080000|2021-10-05 18:04:40|135.59|133.99|135.59|133.99|135.59|133.99|135.59|133.99|0
1633457090000|2021-10-05 18:04:50|135.4|133.8|134.42|132.82|135.4|133.8|134.42|132.82|0
1633457100000|2021-10-05 18:05:00|134.62|133.02|134.62|133.02|134.81|133.21|134.62|133.02|0
1633457110000|2021-10-05 18:05:10|134.42|132.82|134.03|132.43|134.42|132.82|134.03|132.43|0
1633457120000|2021-10-05 18:05:20|133.25|131.65|133.83|132.23|133.83|132.23|133.25|131.65|0
1633457130000|2021-10-05 18:05:30|133.64|132.04|133.44|131.84|133.64|132.04|133.25|131.65|0
1633457140000|2021-10-05 18:05:40|133.25|131.65|133.06|131.46|133.25|131.65|133.06|131.46|0
1633457150000|2021-10-05 18:05:50|132.86|131.26|132.86|131.26|132.86|131.26|132.86|131.26|0
1633457160000|2021-10-05 18:06:00|132.47|130.87|132.28|130.68|132.47|130.87|132.28|130.68|0
1633457170000|2021-10-05 18:06:10|132.08|130.48|132.28|130.68|132.28|130.68|132.08|130.48|0
1633457180000|2021-10-05 18:06:20|132.67|131.07|132.67|131.07|132.86|131.26|132.67|131.07|0
1633457190000|2021-10-05 18:06:30|132.86|131.26|133.05|131.45|133.05|131.45|132.86|131.26|0
1633457200000|2021-10-05 18:06:40|132.95|131.35|133.25|131.65|133.25|131.65|132.95|131.35|0
1633457210000|2021-10-05 18:06:50|132.67|131.07|132.47|130.87|132.67|131.07|132.47|130.87|0
1633457220000|2021-10-05 18:07:00|132.28|130.68|132.47|130.87|132.47|130.87|132.28|130.68|0
1633457230000|2021-10-05 18:07:10|132.67|131.07|132.08|130.48|132.67|131.07|132.08|130.48|0
1633457240000|2021-10-05 18:07:20|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633457250000|2021-10-05 18:07:30|132.47|130.87|132.66|131.06|132.66|131.06|132.47|130.87|0
1633457260000|2021-10-05 18:07:40|132.47|130.87|132.28|130.68|132.47|130.87|132.28|130.68|0
1633457270000|2021-10-05 18:07:50|132.47|130.87|132.66|131.06|132.66|131.06|132.47|130.87|0
1633457280000|2021-10-05 18:08:00|132.47|130.87|132.28|130.68|132.47|130.87|132.28|130.68|0
1633457290000|2021-10-05 18:08:10|132.47|130.87|132.66|131.06|132.66|131.06|132.47|130.87|0
1633457300000|2021-10-05 18:08:20|132.47|130.87|132.27|130.67|132.47|130.87|132.27|130.67|0
1633457310000|2021-10-05 18:08:30|132.47|130.87|132.66|131.06|132.66|131.06|132.47|130.87|0
1633457320000|2021-10-05 18:08:40|132.47|130.87|132.47|130.87|132.66|131.06|132.47|130.87|0
1633457330000|2021-10-05 18:08:50|132.66|131.06|133.05|131.45|133.05|131.45|132.66|131.06|0
1633457350000|2021-10-05 18:09:10|133.24|131.64|133.24|131.64|133.24|131.64|133.24|131.64|0
1633457360000|2021-10-05 18:09:20|132.86|131.26|132.86|131.26|132.86|131.26|132.86|131.26|0
1633457370000|2021-10-05 18:09:30|132.66|131.06|132.86|131.26|132.86|131.26|132.66|131.06|0
1633457380000|2021-10-05 18:09:40|132.66|131.06|132.85|131.25|132.86|131.26|132.66|131.06|0
1633457390000|2021-10-05 18:09:50|132.66|131.06|133.05|131.45|133.05|131.45|132.66|131.06|0
1633457400000|2021-10-05 18:10:00|132.85|131.25|132.85|131.25|132.85|131.25|132.85|131.25|0
1633457410000|2021-10-05 18:10:10|133.05|131.45|133.05|131.45|133.24|131.64|133.05|131.45|0
1633457420000|2021-10-05 18:10:20|132.85|131.25|132.66|131.06|132.85|131.25|132.66|131.06|0
1633457430000|2021-10-05 18:10:30|132.47|130.87|132.85|131.25|132.85|131.25|132.47|130.87|0
1633457440000|2021-10-05 18:10:40|132.66|131.06|132.66|131.06|132.66|131.06|132.47|130.87|0
1633457450000|2021-10-05 18:10:50|132.56|130.96|132.66|131.06|132.66|131.06|132.56|130.96|0
1633457460000|2021-10-05 18:11:00|132.46|130.86|132.85|131.25|132.85|131.25|132.46|130.86|0
1633457470000|2021-10-05 18:11:10|132.66|131.06|132.85|131.25|132.85|131.25|132.66|131.06|0
1633457490000|2021-10-05 18:11:30|133.05|131.45|133.05|131.45|133.05|131.45|133.05|131.45|0
1633457500000|2021-10-05 18:11:40|133.24|131.64|133.24|131.64|133.24|131.64|133.24|131.64|0
1633457510000|2021-10-05 18:11:50|133.43|131.83|133.43|131.83|133.43|131.83|133.24|131.64|0
1633457520000|2021-10-05 18:12:00|133.63|132.03|133.63|132.03|133.72|132.12|133.63|132.03|0
1633457530000|2021-10-05 18:12:10|133.82|132.22|133.82|132.22|133.82|132.22|133.63|132.03|0
1633457540000|2021-10-05 18:12:20|134.02|132.42|134.02|132.42|134.02|132.42|134.02|132.42|0
1633457550000|2021-10-05 18:12:30|134.21|132.61|134.6|133|134.6|133|134.21|132.61|0
1633457560000|2021-10-05 18:12:40|134.41|132.81|134.21|132.61|134.41|132.81|134.21|132.61|0
1633457570000|2021-10-05 18:12:50|134.02|132.42|134.02|132.42|134.02|132.42|133.82|132.22|0
1633457580000|2021-10-05 18:13:00|133.82|132.22|133.63|132.03|133.82|132.22|133.63|132.03|0
1633457590000|2021-10-05 18:13:10|133.82|132.22|133.63|132.03|133.82|132.22|133.63|132.03|0
1633457600000|2021-10-05 18:13:20|133.43|131.83|133.24|131.64|133.43|131.83|133.24|131.64|0
1633457610000|2021-10-05 18:13:30|133.04|131.44|133.04|131.44|133.04|131.44|133.04|131.44|0
1633457630000|2021-10-05 18:13:50|132.85|131.25|132.85|131.25|132.85|131.25|132.85|131.25|0
1633457640000|2021-10-05 18:14:00|132.65|131.05|132.85|131.25|132.85|131.25|132.65|131.05|0
1633457660000|2021-10-05 18:14:20|132.94|131.34|133.04|131.44|133.04|131.44|132.85|131.25|0
1633457670000|2021-10-05 18:14:30|132.85|131.25|132.85|131.25|132.85|131.25|132.85|131.25|0
1633457680000|2021-10-05 18:14:40|132.46|130.86|132.65|131.05|132.65|131.05|132.46|130.86|0
1633457690000|2021-10-05 18:14:50|132.46|130.86|132.46|130.86|132.46|130.86|132.26|130.66|0
1633457700000|2021-10-05 18:15:00|132.65|131.05|132.85|131.25|132.85|131.25|132.65|131.05|0
1633457710000|2021-10-05 18:15:10|133.04|131.44|133.04|131.44|133.23|131.63|133.04|131.44|0
1633457720000|2021-10-05 18:15:20|132.85|131.25|133.04|131.44|133.04|131.44|132.85|131.25|0
1633457730000|2021-10-05 18:15:30|133.23|131.63|133.23|131.63|133.43|131.83|133.23|131.63|0
1633457740000|2021-10-05 18:15:40|133.04|131.44|133.04|131.44|133.04|131.44|133.04|131.44|0
1633457750000|2021-10-05 18:15:50|133.23|131.63|133.43|131.83|133.43|131.83|133.23|131.63|0
1633457760000|2021-10-05 18:16:00|133.23|131.63|132.74|131.14|133.23|131.63|132.74|131.14|0
1633457770000|2021-10-05 18:16:10|132.65|131.05|131.77|130.17|132.65|131.05|131.77|130.17|0
1633457780000|2021-10-05 18:16:20|131.87|130.27|131.87|130.27|131.87|130.27|131.87|130.27|0
1633457790000|2021-10-05 18:16:30|132.07|130.47|132.07|130.47|132.07|130.47|132.07|130.47|0
1633457800000|2021-10-05 18:16:40|132.26|130.66|132.65|131.05|132.65|131.05|132.26|130.66|0
1633457810000|2021-10-05 18:16:50|132.84|131.24|132.26|130.66|132.84|131.24|132.26|130.66|0
1633457820000|2021-10-05 18:17:00|132.07|130.47|131.87|130.27|132.07|130.47|131.87|130.27|0
1633457830000|2021-10-05 18:17:10|131.49|129.89|131.49|129.89|131.49|129.89|131.49|129.89|0
1633457840000|2021-10-05 18:17:20|131.87|130.27|132.07|130.47|132.07|130.47|131.87|130.27|0
1633457850000|2021-10-05 18:17:30|131.87|130.27|131.87|130.27|131.87|130.27|131.68|130.08|0
1633457860000|2021-10-05 18:17:40|132.07|130.47|131.68|130.08|132.07|130.47|131.68|130.08|0
1633457870000|2021-10-05 18:17:50|131.87|130.27|132.07|130.47|132.07|130.47|131.87|130.27|0
1633457880000|2021-10-05 18:18:00|132.26|130.66|132.26|130.66|132.26|130.66|132.26|130.66|0
1633457890000|2021-10-05 18:18:10|132.45|130.85|132.84|131.24|132.84|131.24|132.45|130.85|0
1633457900000|2021-10-05 18:18:20|133.23|131.63|132.65|131.05|133.23|131.63|132.65|131.05|0
1633457910000|2021-10-05 18:18:30|132.45|130.85|132.45|130.85|132.45|130.85|132.45|130.85|0
1633457920000|2021-10-05 18:18:40|132.65|131.05|132.45|130.85|132.65|131.05|132.45|130.85|0
1633457930000|2021-10-05 18:18:50|132.65|131.05|132.65|131.05|132.84|131.24|132.65|131.05|0
1633457940000|2021-10-05 18:19:00|132.45|130.85|132.26|130.66|132.45|130.85|132.26|130.66|0
1633457950000|2021-10-05 18:19:10|132.06|130.46|132.06|130.46|132.06|130.46|132.06|130.46|0
1633457960000|2021-10-05 18:19:20|132.26|130.66|132.45|130.85|132.45|130.85|132.26|130.66|0
1633457970000|2021-10-05 18:19:30|132.65|131.05|132.45|130.85|132.65|131.05|132.45|130.85|0
1633457980000|2021-10-05 18:19:40|132.64|131.04|132.26|130.66|132.64|131.04|132.26|130.66|0
1633457990000|2021-10-05 18:19:50|132.06|130.46|132.06|130.46|132.06|130.46|132.06|130.46|0
1633458000000|2021-10-05 18:20:00|132.26|130.66|132.06|130.46|132.26|130.66|132.06|130.46|0
1633458020000|2021-10-05 18:20:20|131.87|130.27|131.87|130.27|131.87|130.27|131.67|130.07|0
1633458030000|2021-10-05 18:20:30|132.06|130.46|132.26|130.66|132.45|130.85|132.06|130.46|0
1633458040000|2021-10-05 18:20:40|132.45|130.85|132.45|130.85|132.45|130.85|132.25|130.65|0
1633458050000|2021-10-05 18:20:50|132.25|130.65|132.25|130.65|132.25|130.65|132.25|130.65|0
1633458060000|2021-10-05 18:21:00|132.06|130.46|131.48|129.88|132.06|130.46|131.48|129.88|0
1633458070000|2021-10-05 18:21:10|131.09|129.49|131.29|129.69|131.48|129.88|131.09|129.49|0
1633458080000|2021-10-05 18:21:20|131.48|129.88|131.09|129.49|131.48|129.88|131.09|129.49|0
1633458100000|2021-10-05 18:21:40|130.9|129.3|131.09|129.49|131.09|129.49|130.9|129.3|0
1633458110000|2021-10-05 18:21:50|131.29|129.69|131.09|129.49|131.29|129.69|130.9|129.3|0
1633458120000|2021-10-05 18:22:00|131.28|129.68|131.48|129.88|131.48|129.88|131.28|129.68|0
1633458130000|2021-10-05 18:22:10|131.28|129.68|131.09|129.49|131.28|129.68|131.09|129.49|0
1633458140000|2021-10-05 18:22:20|131.48|129.88|131.67|130.07|131.67|130.07|131.48|129.88|0
1633458150000|2021-10-05 18:22:30|131.48|129.88|131.09|129.49|131.48|129.88|131.09|129.49|0
1633458160000|2021-10-05 18:22:40|131.28|129.68|131.28|129.68|131.28|129.68|131.28|129.68|0
1633458170000|2021-10-05 18:22:50|131.09|129.49|131.28|129.68|131.28|129.68|131.09|129.49|0
1633458180000|2021-10-05 18:23:00|131.48|129.88|131.86|130.26|131.86|130.26|131.48|129.88|0
1633458200000|2021-10-05 18:23:20|131.67|130.07|131.67|130.07|131.67|130.07|131.67|130.07|0
1633458210000|2021-10-05 18:23:30|131.86|130.26|131.86|130.26|132.06|130.46|131.86|130.26|0
1633458230000|2021-10-05 18:23:50|131.67|130.07|131.67|130.07|131.67|130.07|131.67|130.07|0
1633458240000|2021-10-05 18:24:00|131.47|129.87|131.67|130.07|131.67|130.07|131.47|129.87|0
1633458250000|2021-10-05 18:24:10|131.47|129.87|131.86|130.26|131.86|130.26|131.47|129.87|0
1633458260000|2021-10-05 18:24:20|131.67|130.07|131.86|130.26|131.86|130.26|131.67|130.07|0
1633458270000|2021-10-05 18:24:30|131.67|130.07|131.67|130.07|131.67|130.07|131.67|130.07|0
1633458290000|2021-10-05 18:24:50|131.86|130.26|131.67|130.07|131.86|130.26|131.67|130.07|0
1633458300000|2021-10-05 18:25:00|131.86|130.26|131.86|130.26|131.86|130.26|131.67|130.07|0
1633458310000|2021-10-05 18:25:10|132.05|130.45|132.25|130.65|132.25|130.65|131.86|130.26|0
1633458320000|2021-10-05 18:25:20|132.44|130.84|132.83|131.23|132.83|131.23|132.44|130.84|0
1633458330000|2021-10-05 18:25:30|133.02|131.42|132.83|131.23|133.02|131.42|132.83|131.23|0
1633458340000|2021-10-05 18:25:40|132.64|131.04|132.63|131.03|132.64|131.04|132.63|131.03|0
1633458350000|2021-10-05 18:25:50|132.83|131.23|133.02|131.42|133.02|131.42|132.83|131.23|0
1633458360000|2021-10-05 18:26:00|133.22|131.62|133.02|131.42|133.22|131.62|133.02|131.42|0
1633458370000|2021-10-05 18:26:10|133.22|131.62|132.83|131.23|133.22|131.62|132.83|131.23|0
1633458380000|2021-10-05 18:26:20|133.02|131.42|132.83|131.23|133.02|131.42|132.63|131.03|0
1633458390000|2021-10-05 18:26:30|133.02|131.42|133.22|131.62|133.22|131.62|133.02|131.42|0
1633458400000|2021-10-05 18:26:40|133.41|131.81|133.41|131.81|133.41|131.81|133.22|131.62|0
1633458410000|2021-10-05 18:26:50|133.22|131.62|133.22|131.62|133.22|131.62|133.02|131.42|0
1633458420000|2021-10-05 18:27:00|133.02|131.42|133.22|131.62|133.22|131.62|132.83|131.23|0
1633458430000|2021-10-05 18:27:10|133.02|131.42|133.02|131.42|133.22|131.62|133.02|131.42|0
1633458440000|2021-10-05 18:27:20|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633458450000|2021-10-05 18:27:30|133.41|131.81|133.41|131.81|133.41|131.81|133.41|131.81|0
1633458460000|2021-10-05 18:27:40|133.21|131.61|132.44|130.84|133.21|131.61|132.44|130.84|0
1633458470000|2021-10-05 18:27:50|132.63|131.03|132.63|131.03|132.83|131.23|132.63|131.03|0
1633458480000|2021-10-05 18:28:00|132.83|131.23|133.02|131.42|133.02|131.42|132.83|131.23|0
1633458490000|2021-10-05 18:28:10|133.6|132|133.8|132.2|133.8|132.2|133.6|132|0
1633458500000|2021-10-05 18:28:20|133.99|132.39|134.19|132.59|134.19|132.59|133.99|132.39|0
1633458510000|2021-10-05 18:28:30|133.99|132.39|134.19|132.59|134.19|132.59|133.99|132.39|0
1633458520000|2021-10-05 18:28:40|133.99|132.39|133.99|132.39|133.99|132.39|133.99|132.39|0
1633458530000|2021-10-05 18:28:50|133.8|132.2|133.99|132.39|133.99|132.39|133.8|132.2|0
1633458540000|2021-10-05 18:29:00|133.8|132.2|133.8|132.2|133.8|132.2|133.8|132.2|0
1633458550000|2021-10-05 18:29:10|133.99|132.39|134.38|132.78|134.38|132.78|133.99|132.39|0
1633458560000|2021-10-05 18:29:20|134.58|132.98|134.58|132.98|134.58|132.98|134.38|132.78|0
1633458570000|2021-10-05 18:29:30|134.38|132.78|134.19|132.59|134.38|132.78|134.19|132.59|0
1633458580000|2021-10-05 18:29:40|134.38|132.78|134.38|132.78|134.38|132.78|134.19|132.59|0
1633458600000|2021-10-05 18:30:00|134.58|132.98|134.58|132.98|134.58|132.98|134.38|132.78|0
1633458610000|2021-10-05 18:30:10|134.77|133.17|135.36|133.76|135.36|133.76|134.77|133.17|0
1633458620000|2021-10-05 18:30:20|135.55|133.95|135.55|133.95|135.55|133.95|135.36|133.76|0
1633458630000|2021-10-05 18:30:30|135.75|134.15|135.95|134.35|136.14|134.54|135.75|134.15|0
1633458640000|2021-10-05 18:30:40|136.14|134.54|136.34|134.74|136.53|134.93|136.14|134.54|0
1633458650000|2021-10-05 18:30:50|135.75|134.15|135.75|134.15|135.95|134.35|135.75|134.15|0
1633458660000|2021-10-05 18:31:00|135.95|134.35|134.97|133.37|135.95|134.35|134.97|133.37|0
1633458670000|2021-10-05 18:31:10|135.16|133.56|135.36|133.76|135.36|133.76|135.16|133.56|0
1633458680000|2021-10-05 18:31:20|135.16|133.56|134.57|132.97|135.16|133.56|134.57|132.97|0
1633458690000|2021-10-05 18:31:30|134.77|133.17|134.77|133.17|134.77|133.17|134.77|133.17|0
1633458700000|2021-10-05 18:31:40|134.96|133.36|135.16|133.56|135.16|133.56|134.96|133.36|0
1633458720000|2021-10-05 18:32:00|135.36|133.76|135.16|133.56|135.36|133.76|135.16|133.56|0
1633458730000|2021-10-05 18:32:10|134.96|133.36|135.16|133.56|135.16|133.56|134.96|133.36|0
1633458740000|2021-10-05 18:32:20|134.96|133.36|134.96|133.36|134.96|133.36|134.96|133.36|0
1633458750000|2021-10-05 18:32:30|135.16|133.56|135.16|133.56|135.35|133.75|135.16|133.56|0
1633458760000|2021-10-05 18:32:40|135.35|133.75|135.16|133.56|135.35|133.75|135.16|133.56|0
1633458770000|2021-10-05 18:32:50|134.96|133.36|134.96|133.36|134.96|133.36|134.96|133.36|0
1633458780000|2021-10-05 18:33:00|134.77|133.17|135.16|133.56|135.16|133.56|134.77|133.17|0
1633458790000|2021-10-05 18:33:10|135.25|133.65|135.55|133.95|135.55|133.95|135.25|133.65|0
1633458800000|2021-10-05 18:33:20|135.75|134.15|135.55|133.95|135.75|134.15|135.55|133.95|0
1633458820000|2021-10-05 18:33:40|135.74|134.14|135.74|134.14|135.74|134.14|135.55|133.95|0
1633458830000|2021-10-05 18:33:50|135.94|134.34|136.53|134.93|136.53|134.93|135.94|134.34|0
1633458840000|2021-10-05 18:34:00|136.33|134.73|135.94|134.34|136.33|134.73|135.94|134.34|0
1633458850000|2021-10-05 18:34:10|136.14|134.54|136.14|134.54|136.14|134.54|135.94|134.34|0
1633458860000|2021-10-05 18:34:20|135.94|134.34|135.74|134.14|135.94|134.34|135.74|134.14|0
1633458870000|2021-10-05 18:34:30|135.94|134.34|135.94|134.34|135.94|134.34|135.94|134.34|0
1633458900000|2021-10-05 18:35:00|136.14|134.54|135.94|134.34|136.14|134.54|135.94|134.34|0
1633458910000|2021-10-05 18:35:10|135.74|134.14|135.74|134.14|135.94|134.34|135.74|134.14|0
1633458920000|2021-10-05 18:35:20|135.94|134.34|135.94|134.34|135.94|134.34|135.94|134.34|0
1633458930000|2021-10-05 18:35:30|136.13|134.53|136.33|134.73|136.33|134.73|136.13|134.53|0
1633458940000|2021-10-05 18:35:40|136.53|134.93|136.53|134.93|136.53|134.93|136.53|134.93|0
1633458960000|2021-10-05 18:36:00|136.33|134.73|136.33|134.73|136.33|134.73|136.33|134.73|0
1633458970000|2021-10-05 18:36:10|136.53|134.93|135.94|134.34|136.53|134.93|135.94|134.34|0
1633458980000|2021-10-05 18:36:20|136.13|134.53|136.13|134.53|136.13|134.53|136.13|134.53|0
1633458990000|2021-10-05 18:36:30|136.33|134.73|136.33|134.73|136.33|134.73|136.33|134.73|0
1633459000000|2021-10-05 18:36:40|136.53|134.93|136.33|134.73|136.53|134.93|136.13|134.53|0
1633459010000|2021-10-05 18:36:50|136.13|134.53|136.13|134.53|136.13|134.53|136.13|134.53|0
1633459020000|2021-10-05 18:37:00|135.94|134.34|135.35|133.75|135.94|134.34|135.35|133.75|0
1633459030000|2021-10-05 18:37:10|134.76|133.16|134.96|133.36|134.96|133.36|134.76|133.16|0
1633459040000|2021-10-05 18:37:20|134.76|133.16|134.56|132.96|134.76|133.16|134.56|132.96|0
1633459050000|2021-10-05 18:37:30|134.37|132.77|134.37|132.77|134.37|132.77|134.37|132.77|0
1633459060000|2021-10-05 18:37:40|134.17|132.57|134.37|132.77|134.37|132.77|134.17|132.57|0
1633459070000|2021-10-05 18:37:50|134.17|132.57|134.56|132.96|134.56|132.96|134.17|132.57|0
1633459080000|2021-10-05 18:38:00|134.37|132.77|134.56|132.96|134.95|133.35|134.37|132.77|0
1633459090000|2021-10-05 18:38:10|134.37|132.77|133.78|132.18|134.56|132.96|133.78|132.18|0
1633459100000|2021-10-05 18:38:20|133.98|132.38|133.98|132.38|134.17|132.57|133.98|132.38|0
1633459110000|2021-10-05 18:38:30|134.17|132.57|134.17|132.57|134.17|132.57|133.98|132.38|0
1633459120000|2021-10-05 18:38:40|133.98|132.38|133.98|132.38|133.98|132.38|133.98|132.38|0
1633459130000|2021-10-05 18:38:50|134.37|132.77|134.37|132.77|134.37|132.77|134.17|132.57|0
1633459140000|2021-10-05 18:39:00|134.17|132.57|134.37|132.77|134.37|132.77|134.17|132.57|0
1633459150000|2021-10-05 18:39:10|134.17|132.57|134.56|132.96|134.56|132.96|134.17|132.57|0
1633459160000|2021-10-05 18:39:20|134.76|133.16|134.56|132.96|134.76|133.16|134.56|132.96|0
1633459170000|2021-10-05 18:39:30|134.76|133.16|134.76|133.16|134.76|133.16|134.76|133.16|0
1633459180000|2021-10-05 18:39:40|134.95|133.35|135.15|133.55|135.15|133.55|134.95|133.35|0
1633459190000|2021-10-05 18:39:50|134.95|133.35|134.95|133.35|134.95|133.35|134.95|133.35|0
1633459200000|2021-10-05 18:40:00|135.15|133.55|135.15|133.55|135.15|133.55|135.15|133.55|0
1633459210000|2021-10-05 18:40:10|134.95|133.35|134.95|133.35|135.15|133.55|134.95|133.35|0
1633459220000|2021-10-05 18:40:20|134.56|132.96|134.36|132.76|134.56|132.96|134.36|132.76|0
1633459230000|2021-10-05 18:40:30|134.56|132.96|134.36|132.76|134.56|132.96|134.36|132.76|0
1633459240000|2021-10-05 18:40:40|134.56|132.96|135.15|133.55|135.15|133.55|134.56|132.96|0
1633459260000|2021-10-05 18:41:00|135.34|133.74|135.34|133.74|135.34|133.74|135.34|133.74|0
1633459270000|2021-10-05 18:41:10|135.14|133.54|134.95|133.35|135.14|133.54|134.75|133.15|0
1633459280000|2021-10-05 18:41:20|134.75|133.15|134.95|133.35|134.95|133.35|134.75|133.15|0
1633459290000|2021-10-05 18:41:30|134.75|133.15|134.75|133.15|134.75|133.15|134.75|133.15|0
1633459300000|2021-10-05 18:41:40|134.95|133.35|134.75|133.15|135.14|133.54|134.75|133.15|0
1633459310000|2021-10-05 18:41:50|134.95|133.35|135.14|133.54|135.14|133.54|134.95|133.35|0
1633459320000|2021-10-05 18:42:00|134.95|133.35|135.14|133.54|135.14|133.54|134.75|133.15|0
1633459330000|2021-10-05 18:42:10|134.95|133.35|134.56|132.96|134.95|133.35|134.56|132.96|0
1633459340000|2021-10-05 18:42:20|134.36|132.76|134.56|132.96|134.56|132.96|134.36|132.76|0
1633459350000|2021-10-05 18:42:30|134.75|133.15|134.95|133.35|135.14|133.54|134.75|133.15|0
1633459360000|2021-10-05 18:42:40|135.14|133.54|135.34|133.74|135.34|133.74|135.14|133.54|0
1633459370000|2021-10-05 18:42:50|135.14|133.54|135.34|133.74|135.34|133.74|135.14|133.54|0
1633459380000|2021-10-05 18:43:00|135.53|133.93|135.34|133.74|135.53|133.93|135.34|133.74|0
1633459390000|2021-10-05 18:43:10|135.53|133.93|135.53|133.93|135.53|133.93|135.53|133.93|0
1633459400000|2021-10-05 18:43:20|135.73|134.13|135.73|134.13|135.73|134.13|135.53|133.93|0
1633459410000|2021-10-05 18:43:30|135.53|133.93|135.73|134.13|135.73|134.13|135.53|133.93|0
1633459420000|2021-10-05 18:43:40|135.92|134.32|135.92|134.32|135.92|134.32|135.92|134.32|0
1633459430000|2021-10-05 18:43:50|135.73|134.13|135.53|133.93|135.73|134.13|135.53|133.93|0
1633459440000|2021-10-05 18:44:00|135.73|134.13|135.92|134.32|135.92|134.32|135.73|134.13|0
1633459450000|2021-10-05 18:44:10|136.32|134.72|136.32|134.72|136.51|134.91|136.32|134.72|0
1633459460000|2021-10-05 18:44:20|136.12|134.52|135.92|134.32|136.12|134.52|135.92|134.32|0
1633459470000|2021-10-05 18:44:30|135.53|133.93|135.14|133.54|135.53|133.93|135.14|133.54|0
1633459480000|2021-10-05 18:44:40|134.94|133.34|134.94|133.34|134.94|133.34|134.94|133.34|0
1633459490000|2021-10-05 18:44:50|135.14|133.54|135.33|133.73|135.33|133.73|135.14|133.54|0
1633459500000|2021-10-05 18:45:00|135.53|133.93|135.92|134.32|135.92|134.32|135.53|133.93|0
1633459510000|2021-10-05 18:45:10|135.73|134.13|135.73|134.13|135.73|134.13|135.73|134.13|0
1633459520000|2021-10-05 18:45:20|135.92|134.32|135.53|133.93|135.92|134.32|135.53|133.93|0
1633459540000|2021-10-05 18:45:40|135.14|133.54|135.14|133.54|135.14|133.54|135.14|133.54|0
1633459550000|2021-10-05 18:45:50|134.94|133.34|134.94|133.34|134.94|133.34|134.94|133.34|0
1633459560000|2021-10-05 18:46:00|135.14|133.54|135.33|133.73|135.33|133.73|135.14|133.54|0
1633459570000|2021-10-05 18:46:10|135.14|133.54|135.33|133.73|135.53|133.93|135.14|133.54|0
1633459580000|2021-10-05 18:46:20|135.53|133.93|135.72|134.12|135.72|134.12|135.53|133.93|0
1633459590000|2021-10-05 18:46:30|135.53|133.93|135.72|134.12|135.72|134.12|135.53|133.93|0
1633459600000|2021-10-05 18:46:40|135.53|133.93|135.92|134.32|135.92|134.32|135.53|133.93|0
1633459610000|2021-10-05 18:46:50|135.72|134.12|135.72|134.12|135.92|134.32|135.72|134.12|0
1633459620000|2021-10-05 18:47:00|135.92|134.32|135.92|134.32|135.92|134.32|135.92|134.32|0
1633459630000|2021-10-05 18:47:10|135.72|134.12|136.12|134.52|136.12|134.52|135.72|134.12|0
1633459640000|2021-10-05 18:47:20|135.92|134.32|136.12|134.52|136.12|134.52|135.92|134.32|0
1633459650000|2021-10-05 18:47:30|135.92|134.32|135.72|134.12|135.92|134.32|135.53|133.93|0
1633459660000|2021-10-05 18:47:40|135.53|133.93|135.53|133.93|135.72|134.12|135.53|133.93|0
1633459670000|2021-10-05 18:47:50|135.72|134.12|136.51|134.91|136.51|134.91|135.72|134.12|0
1633459680000|2021-10-05 18:48:00|136.9|135.3|136.9|135.3|137.1|135.5|136.9|135.3|0
1633459690000|2021-10-05 18:48:10|136.7|135.1|136.51|134.91|136.7|135.1|136.31|134.71|0
1633459700000|2021-10-05 18:48:20|136.31|134.71|136.31|134.71|136.31|134.71|136.31|134.71|0
1633459710000|2021-10-05 18:48:30|136.51|134.91|136.51|134.91|136.51|134.91|136.31|134.71|0
1633459720000|2021-10-05 18:48:40|136.31|134.71|136.31|134.71|136.31|134.71|136.31|134.71|0
1633459730000|2021-10-05 18:48:50|136.11|134.51|136.31|134.71|136.31|134.71|136.11|134.51|0
1633459740000|2021-10-05 18:49:00|136.11|134.51|136.11|134.51|136.11|134.51|135.92|134.32|0
1633459750000|2021-10-05 18:49:10|136.21|134.61|135.92|134.32|136.31|134.71|135.72|134.12|0
1633459760000|2021-10-05 18:49:20|135.72|134.12|134.94|133.34|135.72|134.12|134.94|133.34|0
1633459770000|2021-10-05 18:49:30|134.74|133.14|134.94|133.34|135.13|133.53|134.74|133.14|0
1633459780000|2021-10-05 18:49:40|135.13|133.53|135.13|133.53|135.33|133.73|135.13|133.53|0
1633459790000|2021-10-05 18:49:50|135.33|133.73|135.52|133.92|135.72|134.12|135.33|133.73|0
1633459800000|2021-10-05 18:50:00|135.33|133.73|135.72|134.12|135.72|134.12|135.33|133.73|0
1633459810000|2021-10-05 18:50:10|135.91|134.31|135.33|133.73|135.91|134.31|135.33|133.73|0
1633459820000|2021-10-05 18:50:20|135.13|133.53|135.33|133.73|135.33|133.73|135.13|133.53|0
1633459830000|2021-10-05 18:50:30|135.13|133.53|135.91|134.31|135.91|134.31|135.13|133.53|0
1633459840000|2021-10-05 18:50:40|135.72|134.12|135.72|134.12|135.72|134.12|135.52|133.92|0
1633459850000|2021-10-05 18:50:50|136.11|134.51|136.11|134.51|136.11|134.51|136.01|134.41|0
1633459860000|2021-10-05 18:51:00|136.31|134.71|136.11|134.51|136.5|134.9|136.11|134.51|0
1633459870000|2021-10-05 18:51:10|135.91|134.31|135.91|134.31|136.11|134.51|135.91|134.31|0
1633459880000|2021-10-05 18:51:20|135.72|134.12|135.72|134.12|135.72|134.12|135.72|134.12|0
1633459890000|2021-10-05 18:51:30|135.52|133.92|135.52|133.92|135.52|133.92|135.52|133.92|0
1633459900000|2021-10-05 18:51:40|135.72|134.12|135.72|134.12|135.72|134.12|135.52|133.92|0
1633459910000|2021-10-05 18:51:50|135.52|133.92|135.52|133.92|135.72|134.12|135.52|133.92|0
1633459920000|2021-10-05 18:52:00|135.32|133.72|135.52|133.92|135.52|133.92|135.32|133.72|0
1633459930000|2021-10-05 18:52:10|135.91|134.31|136.11|134.51|136.11|134.51|135.91|134.31|0
1633459940000|2021-10-05 18:52:20|135.91|134.31|136.83|135.23|136.83|135.23|135.91|134.31|0
1633459950000|2021-10-05 18:52:30|135.79|134.19|135.79|134.19|135.79|134.19|135.79|134.19|0
1633459960000|2021-10-05 18:52:40|135.59|133.99|135.59|133.99|135.79|134.19|135.59|133.99|0
1633459970000|2021-10-05 18:52:50|135.39|133.79|135.79|134.19|135.79|134.19|135.39|133.79|0
1633459980000|2021-10-05 18:53:00|135.59|133.99|135.59|133.99|135.59|133.99|135.59|133.99|0
1633459990000|2021-10-05 18:53:10|135.39|133.79|135.39|133.79|135.39|133.79|135.39|133.79|0
1633460000000|2021-10-05 18:53:20|135.59|133.99|135.39|133.79|135.59|133.99|135.39|133.79|0
1633460010000|2021-10-05 18:53:30|135.59|133.99|135.2|133.6|135.59|133.99|135.2|133.6|0
1633460020000|2021-10-05 18:53:40|135|133.4|135|133.4|135|133.4|135|133.4|0
1633460030000|2021-10-05 18:53:50|134.8|133.2|134.8|133.2|134.8|133.2|134.8|133.2|0
1633460040000|2021-10-05 18:54:00|135|133.4|135|133.4|135|133.4|135|133.4|0
1633460050000|2021-10-05 18:54:10|134.8|133.2|135.39|133.79|135.39|133.79|134.8|133.2|0
1633460060000|2021-10-05 18:54:20|135.19|133.59|135|133.4|135.19|133.59|135|133.4|0
1633460070000|2021-10-05 18:54:30|134.8|133.2|134.41|132.81|134.8|133.2|134.41|132.81|0
1633460080000|2021-10-05 18:54:40|134.6|133|134.41|132.81|134.6|133|134.41|132.81|0
1633460090000|2021-10-05 18:54:50|134.21|132.61|134.41|132.81|134.41|132.81|134.21|132.61|0
1633460100000|2021-10-05 18:55:00|134.6|133|134.6|133|134.6|133|134.6|133|0
1633460110000|2021-10-05 18:55:10|135|133.4|135|133.4|135|133.4|135|133.4|0
1633460120000|2021-10-05 18:55:20|134.8|133.2|134.41|132.81|134.8|133.2|134.41|132.81|0
1633460130000|2021-10-05 18:55:30|134.21|132.61|134.21|132.61|134.21|132.61|134.21|132.61|0
1633460140000|2021-10-05 18:55:40|134.02|132.42|133.82|132.22|134.02|132.42|133.62|132.02|0
1633460150000|2021-10-05 18:55:50|133.62|132.02|133.82|132.22|133.82|132.22|133.62|132.02|0
1633460160000|2021-10-05 18:56:00|133.62|132.02|133.62|132.02|133.62|132.02|133.62|132.02|0
1633460170000|2021-10-05 18:56:10|133.82|132.22|133.62|132.02|133.82|132.22|133.62|132.02|0
1633460180000|2021-10-05 18:56:20|133.43|131.83|133.43|131.83|133.43|131.83|133.43|131.83|0
1633460190000|2021-10-05 18:56:30|133.23|131.63|132.84|131.24|133.23|131.63|132.65|131.05|0
1633460200000|2021-10-05 18:56:40|133.04|131.44|132.84|131.24|133.04|131.44|132.84|131.24|0
1633460220000|2021-10-05 18:57:00|133.04|131.44|132.84|131.24|133.04|131.44|132.84|131.24|0
1633460230000|2021-10-05 18:57:10|132.45|130.85|132.84|131.24|132.84|131.24|132.45|130.85|0
1633460240000|2021-10-05 18:57:20|133.43|131.83|133.04|131.44|133.43|131.83|133.04|131.44|0
1633460250000|2021-10-05 18:57:30|133.23|131.63|133.04|131.44|133.23|131.63|133.04|131.44|0
1633460260000|2021-10-05 18:57:40|133.23|131.63|133.23|131.63|133.23|131.63|133.23|131.63|0
1633460280000|2021-10-05 18:58:00|133.43|131.83|133.23|131.63|133.43|131.83|133.23|131.63|0
1633460290000|2021-10-05 18:58:10|133.03|131.43|133.62|132.02|133.62|132.02|133.03|131.43|0
1633460300000|2021-10-05 18:58:20|133.42|131.82|133.82|132.22|133.82|132.22|133.42|131.82|0
1633460310000|2021-10-05 18:58:30|133.62|132.02|133.62|132.02|133.62|132.02|133.62|132.02|0
1633460320000|2021-10-05 18:58:40|133.42|131.82|133.42|131.82|133.42|131.82|133.23|131.63|0
1633460330000|2021-10-05 18:58:50|133.62|132.02|134.01|132.41|134.01|132.41|133.62|132.02|0
1633460340000|2021-10-05 18:59:00|133.81|132.21|134.01|132.41|134.01|132.41|133.81|132.21|0
1633460350000|2021-10-05 18:59:10|133.81|132.21|133.62|132.02|133.81|132.21|133.62|132.02|0
1633460360000|2021-10-05 18:59:20|133.03|131.43|132.84|131.24|133.03|131.43|132.84|131.24|0
1633460370000|2021-10-05 18:59:30|133.03|131.43|132.64|131.04|133.03|131.43|132.64|131.04|0
1633460380000|2021-10-05 18:59:40|132.84|131.24|132.84|131.24|132.84|131.24|132.84|131.24|0
1633460400000|2021-10-05 19:00:00|132.64|131.04|132.64|131.04|132.64|131.04|131.86|130.26|0
1633460410000|2021-10-05 19:00:10|132.25|130.65|132.25|130.65|132.25|130.65|131.86|130.26|0
1633460420000|2021-10-05 19:00:20|132.06|130.46|132.25|130.65|132.25|130.65|132.06|130.46|0
1633460430000|2021-10-05 19:00:30|132.06|130.46|132.06|130.46|132.25|130.65|132.06|130.46|0
1633460440000|2021-10-05 19:00:40|132.25|130.65|132.25|130.65|132.25|130.65|132.06|130.46|0
1633460450000|2021-10-05 19:00:50|132.06|130.46|131.67|130.07|132.06|130.46|131.67|130.07|0
1633460460000|2021-10-05 19:01:00|131.86|130.26|133.23|131.63|133.23|131.63|131.86|130.26|0
1633460470000|2021-10-05 19:01:10|133.03|131.43|132.83|131.23|133.03|131.43|132.83|131.23|0
1633460480000|2021-10-05 19:01:20|133.03|131.43|132.83|131.23|133.03|131.43|132.64|131.04|0
1633460490000|2021-10-05 19:01:30|132.64|131.04|132.83|131.23|132.83|131.23|132.64|131.04|0
1633460500000|2021-10-05 19:01:40|133.22|131.62|133.03|131.43|133.22|131.62|133.03|131.43|0
1633460510000|2021-10-05 19:01:50|133.22|131.62|133.61|132.01|133.61|132.01|133.22|131.62|0
1633460520000|2021-10-05 19:02:00|133.42|131.82|133.42|131.82|133.42|131.82|133.42|131.82|0
1633460530000|2021-10-05 19:02:10|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633460540000|2021-10-05 19:02:20|133.42|131.82|133.22|131.62|133.42|131.82|133.22|131.62|0
1633460550000|2021-10-05 19:02:30|133.03|131.43|133.03|131.43|133.03|131.43|133.03|131.43|0
1633460560000|2021-10-05 19:02:40|133.42|131.82|133.42|131.82|133.42|131.82|133.42|131.82|0
1633460570000|2021-10-05 19:02:50|133.81|132.21|134|132.4|134|132.4|133.61|132.01|0
1633460580000|2021-10-05 19:03:00|133.81|132.21|133.81|132.21|133.81|132.21|133.61|132.01|0
1633460590000|2021-10-05 19:03:10|133.61|132.01|133.61|132.01|133.61|132.01|133.61|132.01|0
1633460610000|2021-10-05 19:03:30|133.42|131.82|133.61|132.01|133.61|132.01|133.42|131.82|0
1633460620000|2021-10-05 19:03:40|133.42|131.82|133.03|131.43|133.42|131.82|133.03|131.43|0
1633460630000|2021-10-05 19:03:50|133.22|131.62|133.03|131.43|133.22|131.62|133.03|131.43|0
1633460640000|2021-10-05 19:04:00|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633460650000|2021-10-05 19:04:10|133.03|131.43|132.83|131.23|133.03|131.43|132.83|131.23|0
1633460660000|2021-10-05 19:04:20|133.02|131.42|133.02|131.42|133.02|131.42|133.02|131.42|0
1633460670000|2021-10-05 19:04:30|132.83|131.23|132.83|131.23|132.83|131.23|132.83|131.23|0
1633460680000|2021-10-05 19:04:40|133.02|131.42|133.02|131.42|133.02|131.42|133.02|131.42|0
1633460690000|2021-10-05 19:04:50|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633460700000|2021-10-05 19:05:00|133.41|131.81|133.81|132.21|133.81|132.21|133.41|131.81|0
1633460710000|2021-10-05 19:05:10|134|132.4|133.61|132.01|134|132.4|133.61|132.01|0
1633460720000|2021-10-05 19:05:20|133.22|131.62|133.41|131.81|133.41|131.81|133.22|131.62|0
1633460730000|2021-10-05 19:05:30|133.61|132.01|133.8|132.2|133.8|132.2|133.61|132.01|0
1633460750000|2021-10-05 19:05:50|134|132.4|134|132.4|134|132.4|133.8|132.2|0
1633460770000|2021-10-05 19:06:10|133.61|132.01|133.61|132.01|133.8|132.2|133.61|132.01|0
1633460780000|2021-10-05 19:06:20|133.22|131.62|133.22|131.62|133.22|131.62|133.22|131.62|0
1633460790000|2021-10-05 19:06:30|133.41|131.81|133.41|131.81|133.61|132.01|133.41|131.81|0
1633460800000|2021-10-05 19:06:40|133.22|131.62|133.02|131.42|133.22|131.62|133.02|131.42|0
1633460810000|2021-10-05 19:06:50|132.83|131.23|132.83|131.23|132.83|131.23|132.83|131.23|0
1633460820000|2021-10-05 19:07:00|133.02|131.42|133.02|131.42|133.22|131.62|133.02|131.42|0
1633460830000|2021-10-05 19:07:10|132.83|131.23|132.44|130.84|132.83|131.23|132.24|130.64|0
1633460840000|2021-10-05 19:07:20|132.24|130.64|132.24|130.64|132.44|130.84|132.05|130.45|0
1633460850000|2021-10-05 19:07:30|132.43|130.83|132.43|130.83|132.43|130.83|132.43|130.83|0
1633460860000|2021-10-05 19:07:40|132.82|131.22|133.02|131.42|133.02|131.42|132.82|131.22|0
1633460870000|2021-10-05 19:07:50|132.82|131.22|132.82|131.22|132.82|131.22|132.82|131.22|0
1633460880000|2021-10-05 19:08:00|133.02|131.42|133.02|131.42|133.02|131.42|133.02|131.42|0
1633460890000|2021-10-05 19:08:10|132.63|131.03|132.63|131.03|132.82|131.22|132.63|131.03|0
1633460900000|2021-10-05 19:08:20|132.82|131.22|132.82|131.22|133.21|131.61|132.82|131.22|0
1633460910000|2021-10-05 19:08:30|133.02|131.42|133.02|131.42|133.02|131.42|132.82|131.22|0
1633460920000|2021-10-05 19:08:40|133.21|131.61|133.02|131.42|133.21|131.61|133.02|131.42|0
1633460930000|2021-10-05 19:08:50|133.21|131.61|133.8|132.2|133.8|132.2|133.21|131.61|0
1633460940000|2021-10-05 19:09:00|133.99|132.39|133.99|132.39|133.99|132.39|133.8|132.2|0
1633460950000|2021-10-05 19:09:10|133.8|132.2|133.41|131.81|133.8|132.2|133.41|131.81|0
1633460960000|2021-10-05 19:09:20|132.82|131.22|133.21|131.61|133.21|131.61|132.63|131.03|0
1633460970000|2021-10-05 19:09:30|133.02|131.42|133.41|131.81|133.41|131.81|133.02|131.42|0
1633460980000|2021-10-05 19:09:40|133.21|131.61|133.21|131.61|133.21|131.61|133.21|131.61|0
1633460990000|2021-10-05 19:09:50|133.41|131.81|133.41|131.81|133.41|131.81|133.21|131.61|0
1633461000000|2021-10-05 19:10:00|133.21|131.61|133.6|132|133.6|132|133.21|131.61|0
1633461010000|2021-10-05 19:10:10|133.8|132.2|133.6|132|133.8|132.2|133.6|132|0
1633461020000|2021-10-05 19:10:20|133.41|131.81|133.41|131.81|133.41|131.81|133.41|131.81|0
1633461030000|2021-10-05 19:10:30|133.21|131.61|133.6|132|133.6|132|133.21|131.61|0
1633461040000|2021-10-05 19:10:40|133.8|132.2|133.6|132|133.8|132.2|133.6|132|0
1633461050000|2021-10-05 19:10:50|133.8|132.2|133.6|132|133.8|132.2|133.6|132|0
1633461060000|2021-10-05 19:11:00|133.4|131.8|133.4|131.8|133.4|131.8|133.21|131.61|0
1633461070000|2021-10-05 19:11:10|133.21|131.61|133.21|131.61|133.21|131.61|133.21|131.61|0
1633461080000|2021-10-05 19:11:20|132.82|131.22|132.62|131.02|132.82|131.22|132.62|131.02|0
1633461090000|2021-10-05 19:11:30|132.43|130.83|132.62|131.02|132.62|131.02|132.43|130.83|0
1633461100000|2021-10-05 19:11:40|132.82|131.22|132.82|131.22|133.01|131.41|132.62|131.02|0
1633461110000|2021-10-05 19:11:50|132.62|131.02|133.01|131.41|133.01|131.41|132.62|131.02|0
1633461120000|2021-10-05 19:12:00|132.91|131.31|132.82|131.22|132.91|131.31|132.82|131.22|0
1633461140000|2021-10-05 19:12:20|132.91|131.31|132.82|131.22|132.91|131.31|132.82|131.22|0
1633461150000|2021-10-05 19:12:30|132.62|131.02|132.82|131.22|132.82|131.22|132.62|131.02|0
1633461160000|2021-10-05 19:12:40|133.01|131.41|133.4|131.8|133.4|131.8|133.01|131.41|0
1633461170000|2021-10-05 19:12:50|133.6|132|133.79|132.19|133.79|132.19|133.6|132|0
1633461180000|2021-10-05 19:13:00|133.99|132.39|133.99|132.39|133.99|132.39|133.99|132.39|0
1633461210000|2021-10-05 19:13:30|134.38|132.78|134.58|132.98|134.58|132.98|134.38|132.78|0
1633461220000|2021-10-05 19:13:40|134.38|132.78|134.57|132.97|134.58|132.98|134.38|132.78|0
1633461230000|2021-10-05 19:13:50|134.38|132.78|134.57|132.97|134.57|132.97|134.38|132.78|0
1633461240000|2021-10-05 19:14:00|134.97|133.37|135.16|133.56|135.16|133.56|134.77|133.17|0
1633461250000|2021-10-05 19:14:10|134.97|133.37|134.97|133.37|134.97|133.37|134.97|133.37|0
1633461260000|2021-10-05 19:14:20|134.77|133.17|134.97|133.37|134.97|133.37|134.77|133.17|0
1633461270000|2021-10-05 19:14:30|134.77|133.17|135.36|133.76|135.36|133.76|134.77|133.17|0
1633461280000|2021-10-05 19:14:40|135.16|133.56|135.36|133.76|135.36|133.76|135.16|133.56|0
1633461290000|2021-10-05 19:14:50|135.16|133.56|135.16|133.56|135.36|133.76|135.16|133.56|0
1633461300000|2021-10-05 19:15:00|134.97|133.37|134.77|133.17|134.97|133.37|134.77|133.17|0
1633461310000|2021-10-05 19:15:10|135.16|133.56|135.55|133.95|135.55|133.95|134.97|133.37|0
1633461320000|2021-10-05 19:15:20|135.36|133.76|134.96|133.36|135.36|133.76|134.96|133.36|0
1633461330000|2021-10-05 19:15:30|134.77|133.17|134.77|133.17|134.77|133.17|134.77|133.17|0
1633461340000|2021-10-05 19:15:40|134.96|133.36|134.77|133.17|134.96|133.36|134.77|133.17|0
1633461350000|2021-10-05 19:15:50|134.47|132.87|134.96|133.36|134.96|133.36|134.47|132.87|0
1633461360000|2021-10-05 19:16:00|134.77|133.17|134.38|132.78|134.77|133.17|134.38|132.78|0
1633461370000|2021-10-05 19:16:10|134.57|132.97|134.37|132.77|134.57|132.97|134.37|132.77|0
1633461380000|2021-10-05 19:16:20|134.57|132.97|134.96|133.36|134.96|133.36|134.57|132.97|0
1633461390000|2021-10-05 19:16:30|135.16|133.56|135.16|133.56|135.16|133.56|134.96|133.36|0
1633461400000|2021-10-05 19:16:40|135.36|133.76|135.16|133.56|135.36|133.76|135.16|133.56|0
1633461420000|2021-10-05 19:17:00|134.96|133.36|134.77|133.17|134.96|133.36|134.77|133.17|0
1633461430000|2021-10-05 19:17:10|134.57|132.97|133.98|132.38|134.57|132.97|133.98|132.38|0
1633461440000|2021-10-05 19:17:20|133.79|132.19|133.98|132.38|133.98|132.38|133.59|131.99|0
1633461450000|2021-10-05 19:17:30|134.18|132.58|134.18|132.58|134.18|132.58|133.98|132.38|0
1633461470000|2021-10-05 19:17:50|134.37|132.77|134.37|132.77|134.37|132.77|134.18|132.58|0
1633461480000|2021-10-05 19:18:00|134.18|132.58|134.18|132.58|134.37|132.77|134.18|132.58|0
1633461490000|2021-10-05 19:18:10|133.39|131.79|133.39|131.79|133.39|131.79|133.39|131.79|0
1633461500000|2021-10-05 19:18:20|133.59|131.99|133.39|131.79|133.59|131.99|133.39|131.79|0
1633461510000|2021-10-05 19:18:30|133.2|131.6|133.2|131.6|133.2|131.6|133.2|131.6|0
1633461520000|2021-10-05 19:18:40|133|131.4|132.61|131.01|133|131.4|132.61|131.01|0
1633461530000|2021-10-05 19:18:50|132.71|131.11|133|131.4|133|131.4|132.61|131.01|0
1633461540000|2021-10-05 19:19:00|132.81|131.21|133.2|131.6|133.2|131.6|132.81|131.21|0
1633461550000|2021-10-05 19:19:10|133.39|131.79|133.39|131.79|133.39|131.79|133.2|131.6|0
1633461560000|2021-10-05 19:19:20|133.2|131.6|133|131.4|133.2|131.6|132.81|131.21|0
1633461570000|2021-10-05 19:19:30|132.81|131.21|132.81|131.21|133|131.4|132.81|131.21|0
1633461580000|2021-10-05 19:19:40|133|131.4|133.59|131.99|133.59|131.99|133|131.4|0
1633461590000|2021-10-05 19:19:50|133.39|131.79|133.59|131.99|133.59|131.99|133.39|131.79|0
1633461600000|2021-10-05 19:20:00|133.2|131.6|133.2|131.6|133.2|131.6|133.2|131.6|0
1633461610000|2021-10-05 19:20:10|133.19|131.59|133.59|131.99|133.59|131.99|133.19|131.59|0
1633461620000|2021-10-05 19:20:20|133.39|131.79|132.22|130.62|133.39|131.79|132.22|130.62|0
1633461630000|2021-10-05 19:20:30|132.03|130.43|132.02|130.42|132.22|130.62|132.02|130.42|0
1633461640000|2021-10-05 19:20:40|131.83|130.23|131.64|130.04|131.83|130.23|131.64|130.04|0
1633461650000|2021-10-05 19:20:50|131.83|130.23|131.83|130.23|132.02|130.42|131.83|130.23|0
1633461660000|2021-10-05 19:21:00|132.02|130.42|132.02|130.42|132.02|130.42|132.02|130.42|0
1633461670000|2021-10-05 19:21:10|131.83|130.23|131.83|130.23|132.02|130.42|131.64|130.04|0
1633461690000|2021-10-05 19:21:30|131.63|130.03|131.44|129.84|131.63|130.03|131.44|129.84|0
1633461700000|2021-10-05 19:21:40|131.63|130.03|131.63|130.03|131.83|130.23|131.63|130.03|0
1633461710000|2021-10-05 19:21:50|131.44|129.84|131.44|129.84|131.63|130.03|131.44|129.84|0
1633461720000|2021-10-05 19:22:00|131.25|129.65|130.86|129.26|131.25|129.65|130.86|129.26|0
1633461730000|2021-10-05 19:22:10|131.05|129.45|130.47|128.87|131.05|129.45|130.47|128.87|0
1633461740000|2021-10-05 19:22:20|130.28|128.68|130.28|128.68|130.28|128.68|130.28|128.68|0
1633461750000|2021-10-05 19:22:30|130.08|128.48|129.7|128.1|130.08|128.48|129.7|128.1|0
1633461760000|2021-10-05 19:22:40|129.89|128.29|129.89|128.29|129.89|128.29|129.7|128.1|0
1633461770000|2021-10-05 19:22:50|130.08|128.48|129.89|128.29|130.08|128.48|129.89|128.29|0
1633461780000|2021-10-05 19:23:00|129.5|127.9|129.12|127.52|129.5|127.9|129.12|127.52|0
1633461790000|2021-10-05 19:23:10|129.31|127.71|128.54|126.94|129.31|127.71|128.54|126.94|0
1633461800000|2021-10-05 19:23:20|128.73|127.13|128.73|127.13|128.73|127.13|128.54|126.94|0
1633461810000|2021-10-05 19:23:30|128.92|127.32|129.69|128.09|129.69|128.09|128.92|127.32|0
1633461820000|2021-10-05 19:23:40|129.5|127.9|129.31|127.71|129.5|127.9|129.12|127.52|0
1633461830000|2021-10-05 19:23:50|129.5|127.9|129.12|127.52|129.5|127.9|129.12|127.52|0
1633461840000|2021-10-05 19:24:00|128.92|127.32|129.11|127.51|129.11|127.51|128.92|127.32|0
1633461850000|2021-10-05 19:24:10|129.31|127.71|129.31|127.71|129.31|127.71|129.31|127.71|0
1633461860000|2021-10-05 19:24:20|129.11|127.51|129.11|127.51|129.11|127.51|128.92|127.32|0
1633461870000|2021-10-05 19:24:30|129.31|127.71|129.69|128.09|129.69|128.09|129.31|127.71|0
1633461880000|2021-10-05 19:24:40|129.5|127.9|129.5|127.9|129.5|127.9|129.31|127.71|0
1633461890000|2021-10-05 19:24:50|128.92|127.32|129.11|127.51|129.11|127.51|128.92|127.32|0
1633461900000|2021-10-05 19:25:00|129.31|127.71|129.31|127.71|129.31|127.71|129.11|127.51|0
1633461910000|2021-10-05 19:25:10|129.5|127.9|129.5|127.9|129.5|127.9|129.5|127.9|0
1633461920000|2021-10-05 19:25:20|129.88|128.28|129.88|128.28|130.08|128.48|129.88|128.28|0
1633461930000|2021-10-05 19:25:30|129.69|128.09|129.88|128.28|129.88|128.28|129.69|128.09|0
1633461940000|2021-10-05 19:25:40|129.69|128.09|129.3|127.7|129.69|128.09|129.3|127.7|0
1633461950000|2021-10-05 19:25:50|129.11|127.51|128.92|127.32|129.11|127.51|128.92|127.32|0
1633461960000|2021-10-05 19:26:00|128.53|126.93|128.73|127.13|128.73|127.13|128.53|126.93|0
1633461980000|2021-10-05 19:26:20|128.53|126.93|128.73|127.13|128.82|127.22|128.53|126.93|0
1633461990000|2021-10-05 19:26:30|128.92|127.32|128.53|126.93|129.11|127.51|128.53|126.93|0
1633462000000|2021-10-05 19:26:40|128.73|127.13|128.73|127.13|128.73|127.13|128.73|127.13|0
1633462010000|2021-10-05 19:26:50|128.92|127.32|128.73|127.13|129.11|127.51|128.73|127.13|0
1633462020000|2021-10-05 19:27:00|128.53|126.93|128.15|126.55|128.72|127.12|128.15|126.55|0
1633462030000|2021-10-05 19:27:10|128.34|126.74|127.96|126.36|128.34|126.74|127.96|126.36|0
1633462040000|2021-10-05 19:27:20|128.15|126.55|128.15|126.55|128.15|126.55|128.15|126.55|0
1633462050000|2021-10-05 19:27:30|128.53|126.93|128.34|126.74|128.53|126.93|128.34|126.74|0
1633462060000|2021-10-05 19:27:40|128.53|126.93|128.34|126.74|128.53|126.93|128.34|126.74|0
1633462070000|2021-10-05 19:27:50|128.72|127.12|129.11|127.51|129.11|127.51|128.72|127.12|0
1633462080000|2021-10-05 19:28:00|129.3|127.7|129.3|127.7|129.3|127.7|129.3|127.7|0
1633462090000|2021-10-05 19:28:10|129.49|127.89|129.69|128.09|129.69|128.09|129.49|127.89|0
1633462100000|2021-10-05 19:28:20|129.49|127.89|129.69|128.09|129.69|128.09|129.11|127.51|0
1633462110000|2021-10-05 19:28:30|129.88|128.28|130.46|128.86|130.46|128.86|129.88|128.28|0
1633462120000|2021-10-05 19:28:40|130.27|128.67|130.46|128.86|130.46|128.86|130.07|128.47|0
1633462130000|2021-10-05 19:28:50|130.07|128.47|129.69|128.09|130.07|128.47|129.69|128.09|0
1633462140000|2021-10-05 19:29:00|129.49|127.89|129.49|127.89|129.49|127.89|129.49|127.89|0
1633462150000|2021-10-05 19:29:10|129.11|127.51|128.91|127.31|129.49|127.89|128.91|127.31|0
1633462160000|2021-10-05 19:29:20|129.11|127.51|129.49|127.89|129.49|127.89|129.11|127.51|0
1633462170000|2021-10-05 19:29:30|129.88|128.28|129.88|128.28|129.88|128.28|129.49|127.89|0
1633462180000|2021-10-05 19:29:40|129.68|128.08|129.49|127.89|129.68|128.08|129.49|127.89|0
1633462190000|2021-10-05 19:29:50|129.3|127.7|128.53|126.93|129.3|127.7|128.53|126.93|0
1633462200000|2021-10-05 19:30:00|128.34|126.74|128.34|126.74|128.34|126.74|128.34|126.74|0
1633462210000|2021-10-05 19:30:10|128.53|126.93|128.91|127.31|129.1|127.5|128.53|126.93|0
1633462220000|2021-10-05 19:30:20|129.1|127.5|129.3|127.7|129.49|127.89|129.1|127.5|0
1633462230000|2021-10-05 19:30:30|129.1|127.5|129.1|127.5|129.3|127.7|129.1|127.5|0
1633462240000|2021-10-05 19:30:40|128.91|127.31|128.53|126.93|128.91|127.31|128.33|126.73|0
1633462250000|2021-10-05 19:30:50|128.72|127.12|128.91|127.31|128.91|127.31|128.72|127.12|0
1633462260000|2021-10-05 19:31:00|128.53|126.93|128.14|126.54|128.53|126.93|128.14|126.54|0
1633462270000|2021-10-05 19:31:10|128.33|126.73|128.33|126.73|128.33|126.73|128.33|126.73|0
1633462280000|2021-10-05 19:31:20|128.72|127.12|128.53|126.93|129.1|127.5|128.53|126.93|0
1633462290000|2021-10-05 19:31:30|128.33|126.73|128.72|127.12|128.72|127.12|128.33|126.73|0
1633462300000|2021-10-05 19:31:40|128.33|126.73|129.1|127.5|129.1|127.5|128.33|126.73|0
1633462310000|2021-10-05 19:31:50|128.91|127.31|128.52|126.92|128.91|127.31|128.52|126.92|0
1633462320000|2021-10-05 19:32:00|128.72|127.12|128.72|127.12|128.72|127.12|128.52|126.92|0
1633462330000|2021-10-05 19:32:10|128.52|126.92|129.1|127.5|129.1|127.5|128.52|126.92|0
1633462340000|2021-10-05 19:32:20|128.91|127.31|128.33|126.73|128.91|127.31|128.33|126.73|0
1633462350000|2021-10-05 19:32:30|128.52|126.92|128.52|126.92|128.52|126.92|128.33|126.73|0
1633462360000|2021-10-05 19:32:40|128.72|127.12|128.52|126.92|128.72|127.12|128.52|126.92|0
1633462370000|2021-10-05 19:32:50|128.72|127.12|128.72|127.12|128.72|127.12|128.33|126.73|0
1633462380000|2021-10-05 19:33:00|128.52|126.92|128.91|127.31|128.91|127.31|128.52|126.92|0
1633462390000|2021-10-05 19:33:10|128.52|126.92|128.14|126.54|128.52|126.92|128.14|126.54|0
1633462400000|2021-10-05 19:33:20|127.75|126.15|127.95|126.35|127.95|126.35|127.56|125.96|0
1633462410000|2021-10-05 19:33:30|128.14|126.54|128.14|126.54|128.14|126.54|128.14|126.54|0
1633462420000|2021-10-05 19:33:40|128.33|126.73|128.71|127.11|128.71|127.11|128.33|126.73|0
1633462430000|2021-10-05 19:33:50|129.1|127.5|129.29|127.69|129.29|127.69|129.1|127.5|0
1633462440000|2021-10-05 19:34:00|129.48|127.88|129.48|127.88|129.48|127.88|129.48|127.88|0
1633462450000|2021-10-05 19:34:10|129.68|128.08|129.48|127.88|129.68|128.08|129.48|127.88|0
1633462460000|2021-10-05 19:34:20|129.68|128.08|129.48|127.88|129.68|128.08|129.48|127.88|0
1633462470000|2021-10-05 19:34:30|129.68|128.08|129.68|128.08|129.68|128.08|129.68|128.08|0
1633462480000|2021-10-05 19:34:40|129.48|127.88|129.68|128.08|130.06|128.46|129.48|127.88|0
1633462490000|2021-10-05 19:34:50|129.87|128.27|130.06|128.46|130.06|128.46|129.87|128.27|0
1633462500000|2021-10-05 19:35:00|129.48|127.88|129.48|127.88|129.68|128.08|129.48|127.88|0
1633462510000|2021-10-05 19:35:10|129.29|127.69|129.29|127.69|129.29|127.69|129.1|127.5|0
1633462520000|2021-10-05 19:35:20|129.68|128.08|130.06|128.46|130.06|128.46|129.68|128.08|0
1633462530000|2021-10-05 19:35:30|130.84|129.24|130.84|129.24|131.22|129.62|130.84|129.24|0
1633462540000|2021-10-05 19:35:40|130.64|129.04|130.84|129.24|130.84|129.24|130.64|129.04|0
1633462550000|2021-10-05 19:35:50|131.03|129.43|131.03|129.43|131.03|129.43|130.84|129.24|0
1633462560000|2021-10-05 19:36:00|131.42|129.82|131.03|129.43|131.42|129.82|131.03|129.43|0
1633462570000|2021-10-05 19:36:10|131.42|129.82|131.03|129.43|131.42|129.82|131.03|129.43|0
1633462580000|2021-10-05 19:36:20|130.83|129.23|130.83|129.23|131.03|129.43|130.83|129.23|0
1633462590000|2021-10-05 19:36:30|130.64|129.04|130.64|129.04|130.64|129.04|130.64|129.04|0
1633462600000|2021-10-05 19:36:40|130.45|128.85|130.83|129.23|130.83|129.23|130.45|128.85|0
1633462610000|2021-10-05 19:36:50|130.45|128.85|130.45|128.85|130.45|128.85|130.45|128.85|0
1633462620000|2021-10-05 19:37:00|130.06|128.46|129.87|128.27|130.06|128.46|129.87|128.27|0
1633462630000|2021-10-05 19:37:10|130.06|128.46|130.45|128.85|130.45|128.85|129.87|128.27|0
1633462640000|2021-10-05 19:37:20|130.64|129.04|130.45|128.85|130.64|129.04|130.45|128.85|0
1633462650000|2021-10-05 19:37:30|130.25|128.65|130.25|128.65|130.25|128.65|130.06|128.46|0
1633462660000|2021-10-05 19:37:40|130.06|128.46|129.86|128.26|130.25|128.65|129.86|128.26|0
1633462670000|2021-10-05 19:37:50|129.67|128.07|129.48|127.88|129.67|128.07|129.29|127.69|0
1633462680000|2021-10-05 19:38:00|129.28|127.68|129.86|128.26|129.86|128.26|129.28|127.68|0
1633462690000|2021-10-05 19:38:10|130.06|128.46|129.86|128.26|130.06|128.46|129.86|128.26|0
1633462700000|2021-10-05 19:38:20|130.06|128.46|129.86|128.26|130.06|128.46|129.67|128.07|0
1633462710000|2021-10-05 19:38:30|130.25|128.65|129.28|127.68|130.25|128.65|129.28|127.68|0
1633462720000|2021-10-05 19:38:40|129.09|127.49|129.28|127.68|129.48|127.88|129.09|127.49|0
1633462730000|2021-10-05 19:38:50|129.09|127.49|129.09|127.49|129.28|127.68|129.09|127.49|0
1633462740000|2021-10-05 19:39:00|129.28|127.68|129.09|127.49|129.28|127.68|129.09|127.49|0
1633462750000|2021-10-05 19:39:10|128.71|127.11|128.51|126.91|128.71|127.11|128.13|126.53|0
1633462760000|2021-10-05 19:39:20|128.32|126.72|128.51|126.91|128.51|126.91|128.32|126.72|0
1633462770000|2021-10-05 19:39:30|128.7|127.1|128.9|127.3|129.09|127.49|128.7|127.1|0
1633462780000|2021-10-05 19:39:40|128.7|127.1|128.51|126.91|128.7|127.1|128.51|126.91|0
1633462790000|2021-10-05 19:39:50|128.13|126.53|128.51|126.91|128.51|126.91|128.13|126.53|0
1633462800000|2021-10-05 19:40:00|128.13|126.53|127.74|126.14|128.13|126.53|127.74|126.14|0
1633462810000|2021-10-05 19:40:10|127.93|126.33|128.13|126.53|128.13|126.53|127.74|126.14|0
1633462820000|2021-10-05 19:40:20|128.51|126.91|128.7|127.1|128.7|127.1|128.51|126.91|0
1633462830000|2021-10-05 19:40:30|129.09|127.49|129.09|127.49|129.09|127.49|129.09|127.49|0
1633462840000|2021-10-05 19:40:40|128.7|127.1|128.13|126.53|128.7|127.1|128.13|126.53|0
1633462850000|2021-10-05 19:40:50|127.93|126.33|127.93|126.33|127.93|126.33|127.93|126.33|0
1633462860000|2021-10-05 19:41:00|128.32|126.72|128.13|126.53|128.32|126.72|128.13|126.53|0
1633462870000|2021-10-05 19:41:10|128.32|126.72|128.89|127.29|128.89|127.29|128.32|126.72|0
1633462880000|2021-10-05 19:41:20|129.09|127.49|129.28|127.68|129.28|127.68|129.09|127.49|0
1633462890000|2021-10-05 19:41:30|129.09|127.49|129.28|127.68|129.28|127.68|129.09|127.49|0
1633462900000|2021-10-05 19:41:40|128.89|127.29|128.89|127.29|129.09|127.49|128.89|127.29|0
1633462910000|2021-10-05 19:41:50|129.09|127.49|129.28|127.68|129.28|127.68|129.09|127.49|0
1633462920000|2021-10-05 19:42:00|129.47|127.87|129.66|128.06|129.86|128.26|129.47|127.87|0
1633462930000|2021-10-05 19:42:10|129.47|127.87|129.47|127.87|129.47|127.87|129.09|127.49|0
1633462940000|2021-10-05 19:42:20|130.05|128.45|129.66|128.06|130.05|128.45|129.66|128.06|0
1633462950000|2021-10-05 19:42:30|130.05|128.45|129.86|128.26|130.05|128.45|129.66|128.06|0
1633462960000|2021-10-05 19:42:40|129.47|127.87|129.47|127.87|129.66|128.06|129.47|127.87|0
1633462970000|2021-10-05 19:42:50|129.28|127.68|129.47|127.87|129.47|127.87|128.89|127.29|0
1633462980000|2021-10-05 19:43:00|129.28|127.68|129.28|127.68|129.28|127.68|129.28|127.68|0
1633462990000|2021-10-05 19:43:10|129.08|127.48|128.89|127.29|129.08|127.48|128.7|127.1|0
1633463000000|2021-10-05 19:43:20|128.7|127.1|128.7|127.1|128.7|127.1|128.51|126.91|0
1633463010000|2021-10-05 19:43:30|128.51|126.91|128.51|126.91|128.89|127.29|128.51|126.91|0
1633463020000|2021-10-05 19:43:40|128.12|126.52|128.12|126.52|128.12|126.52|127.93|126.33|0
1633463030000|2021-10-05 19:43:50|127.93|126.33|127.74|126.14|128.12|126.52|127.74|126.14|0
1633463040000|2021-10-05 19:44:00|127.54|125.94|127.93|126.33|127.93|126.33|127.54|125.94|0
1633463050000|2021-10-05 19:44:10|128.31|126.71|128.12|126.52|128.31|126.71|128.12|126.52|0
1633463060000|2021-10-05 19:44:20|128.31|126.71|128.31|126.71|128.31|126.71|128.12|126.52|0
1633463070000|2021-10-05 19:44:30|128.5|126.9|127.93|126.33|128.5|126.9|127.93|126.33|0
1633463080000|2021-10-05 19:44:40|127.74|126.14|127.74|126.14|127.74|126.14|127.64|126.04|0
1633463090000|2021-10-05 19:44:50|127.54|125.94|127.73|126.13|127.74|126.14|127.54|125.94|0
1633463100000|2021-10-05 19:45:00|127.54|125.94|126.78|125.18|127.54|125.94|126.78|125.18|0
1633463110000|2021-10-05 19:45:10|126.59|124.99|126.39|124.79|126.59|124.99|126.39|124.79|0
1633463120000|2021-10-05 19:45:20|126.78|125.18|127.16|125.56|127.16|125.56|126.78|125.18|0
1633463130000|2021-10-05 19:45:30|127.35|125.75|127.16|125.56|127.35|125.75|127.16|125.56|0
1633463140000|2021-10-05 19:45:40|126.78|125.18|126.39|124.79|126.78|125.18|126.39|124.79|0
1633463150000|2021-10-05 19:45:50|126.01|124.41|126.58|124.98|126.58|124.98|126.01|124.41|0
1633463160000|2021-10-05 19:46:00|126.39|124.79|126.97|125.37|126.97|125.37|126.39|124.79|0
1633463170000|2021-10-05 19:46:10|126.58|124.98|126.58|124.98|126.78|125.18|126.58|124.98|0
1633463180000|2021-10-05 19:46:20|126.78|125.18|126.77|125.17|126.97|125.37|126.77|125.17|0
1633463190000|2021-10-05 19:46:30|127.35|125.75|127.35|125.75|127.35|125.75|127.35|125.75|0
1633463200000|2021-10-05 19:46:40|127.16|125.56|127.35|125.75|127.35|125.75|127.16|125.56|0
1633463210000|2021-10-05 19:46:50|127.54|125.94|127.73|126.13|127.73|126.13|127.54|125.94|0
1633463220000|2021-10-05 19:47:00|127.92|126.32|127.92|126.32|127.92|126.32|127.92|126.32|0
1633463230000|2021-10-05 19:47:10|127.54|125.94|127.54|125.94|127.54|125.94|127.35|125.75|0
1633463240000|2021-10-05 19:47:20|127.35|125.75|127.54|125.94|127.73|126.13|127.35|125.75|0
1633463250000|2021-10-05 19:47:30|127.73|126.13|127.16|125.56|127.73|126.13|127.16|125.56|0
1633463270000|2021-10-05 19:47:50|126.96|125.36|126.77|125.17|127.16|125.56|126.77|125.17|0
1633463280000|2021-10-05 19:48:00|126.96|125.36|127.35|125.75|127.35|125.75|126.96|125.36|0
1633463290000|2021-10-05 19:48:10|127.73|126.13|127.35|125.75|127.73|126.13|127.15|125.55|0
1633463300000|2021-10-05 19:48:20|127.15|125.55|127.15|125.55|127.15|125.55|127.15|125.55|0
1633463310000|2021-10-05 19:48:30|126.96|125.36|126.39|124.79|126.96|125.36|126.39|124.79|0
1633463320000|2021-10-05 19:48:40|126.58|124.98|126.39|124.79|126.58|124.98|126.2|124.6|0
1633463330000|2021-10-05 19:48:50|126.58|124.98|126.2|124.6|126.77|125.17|126.2|124.6|0
1633463340000|2021-10-05 19:49:00|126.39|124.79|126.58|124.98|126.58|124.98|126.39|124.79|0
1633463350000|2021-10-05 19:49:10|126.39|124.79|126.01|124.41|126.39|124.79|126.01|124.41|0
1633463360000|2021-10-05 19:49:20|125.82|124.22|125.82|124.22|125.82|124.22|125.82|124.22|0
1633463370000|2021-10-05 19:49:30|126.01|124.41|126.2|124.6|126.2|124.6|126.01|124.41|0
1633463380000|2021-10-05 19:49:40|126.39|124.79|126.77|125.17|126.77|125.17|126.39|124.79|0
1633463390000|2021-10-05 19:49:50|126.58|124.98|126.01|124.41|126.58|124.98|126.01|124.41|0
1633463400000|2021-10-05 19:50:00|124.48|122.88|124.67|123.07|124.86|123.26|124.48|122.88|0
1633463410000|2021-10-05 19:50:10|124.1|122.5|123.16|121.56|124.1|122.5|122.97|121.37|0
1633463420000|2021-10-05 19:50:20|123.35|121.75|124.1|122.5|124.1|122.5|123.35|121.75|0
1633463430000|2021-10-05 19:50:30|123.91|122.31|124.1|122.5|124.1|122.5|123.91|122.31|0
1633463440000|2021-10-05 19:50:40|124.29|122.69|124.48|122.88|125.05|123.45|124.29|122.69|0
1633463450000|2021-10-05 19:50:50|124.1|122.5|124.67|123.07|124.67|123.07|123.91|122.31|0
1633463460000|2021-10-05 19:51:00|123.34|121.74|124.09|122.49|124.66|123.06|123.34|121.74|0
1633463470000|2021-10-05 19:51:10|123.72|122.12|123.72|122.12|123.72|122.12|123.53|121.93|0
1633463480000|2021-10-05 19:51:20|123.53|121.93|122.58|120.98|123.53|121.93|122.58|120.98|0
1633463490000|2021-10-05 19:51:30|122.77|121.17|123.71|122.11|123.71|122.11|122.77|121.17|0
1633463500000|2021-10-05 19:51:40|123.53|121.93|123.34|121.74|123.53|121.93|123.34|121.74|0
1633463510000|2021-10-05 19:51:50|123.53|121.93|123.9|122.3|123.9|122.3|123.34|121.74|0
1633463520000|2021-10-05 19:52:00|123.71|122.11|124.09|122.49|124.09|122.49|123.71|122.11|0
1633463530000|2021-10-05 19:52:10|124.28|122.68|123.34|121.74|124.28|122.68|123.34|121.74|0
1633463540000|2021-10-05 19:52:20|122.96|121.36|122.21|120.61|122.96|121.36|122.21|120.61|0
1633463550000|2021-10-05 19:52:30|122.39|120.79|122.3|120.7|122.39|120.79|122.3|120.7|0
1633463560000|2021-10-05 19:52:40|122.21|120.61|121.83|120.23|122.21|120.61|121.64|120.04|0
1633463570000|2021-10-05 19:52:50|122.02|120.42|122.39|120.79|122.39|120.79|122.02|120.42|0
1633463580000|2021-10-05 19:53:00|122.77|121.17|122.58|120.98|122.96|121.36|122.58|120.98|0
1633463590000|2021-10-05 19:53:10|122.21|120.61|122.39|120.79|122.39|120.79|122.02|120.42|0
1633463600000|2021-10-05 19:53:20|122.77|121.17|122.96|121.36|122.96|121.36|122.77|121.17|0
1633463610000|2021-10-05 19:53:30|123.15|121.55|123.71|122.11|123.71|122.11|123.15|121.55|0
1633463620000|2021-10-05 19:53:40|123.15|121.55|122.96|121.36|123.15|121.55|122.96|121.36|0
1633463630000|2021-10-05 19:53:50|123.15|121.55|122.77|121.17|123.15|121.55|122.77|121.17|0
1633463640000|2021-10-05 19:54:00|122.58|120.98|122.2|120.6|122.77|121.17|122.2|120.6|0
1633463650000|2021-10-05 19:54:10|122.39|120.79|122.02|120.42|122.39|120.79|122.02|120.42|0
1633463660000|2021-10-05 19:54:20|121.45|119.85|121.64|120.04|121.64|120.04|121.45|119.85|0
1633463670000|2021-10-05 19:54:30|121.08|119.48|121.27|119.67|121.27|119.67|121.08|119.48|0
1633463680000|2021-10-05 19:54:40|121.08|119.48|120.7|119.1|121.08|119.48|120.52|118.92|0
1633463690000|2021-10-05 19:54:50|120.89|119.29|120.7|119.1|121.27|119.67|120.7|119.1|0
1633463700000|2021-10-05 19:55:00|121.08|119.48|120.7|119.1|121.08|119.48|120.7|119.1|0
1633463710000|2021-10-05 19:55:10|120.52|118.92|120.33|118.73|120.89|119.29|120.33|118.73|0
1633463720000|2021-10-05 19:55:20|120.14|118.54|120.7|119.1|120.7|119.1|120.14|118.54|0
1633463730000|2021-10-05 19:55:30|120.14|118.54|120.33|118.73|120.33|118.73|120.14|118.54|0
1633463740000|2021-10-05 19:55:40|120.52|118.92|120.14|118.54|120.52|118.92|120.14|118.54|0
1633463750000|2021-10-05 19:55:50|119.96|118.36|119.58|117.98|119.96|118.36|119.58|117.98|0
1633463760000|2021-10-05 19:56:00|119.4|117.8|119.4|117.8|119.4|117.8|119.21|117.61|0
1633463770000|2021-10-05 19:56:10|119.58|117.98|119.58|117.98|119.58|117.98|119.4|117.8|0
1633463780000|2021-10-05 19:56:20|119.96|118.36|120.52|118.92|120.52|118.92|119.96|118.36|0
1633463790000|2021-10-05 19:56:30|120.89|119.29|120.7|119.1|120.89|119.29|120.7|119.1|0
1633463800000|2021-10-05 19:56:40|120.89|119.29|120.14|118.54|120.89|119.29|120.14|118.54|0
1633463810000|2021-10-05 19:56:50|119.96|118.36|120.14|118.54|120.14|118.54|119.96|118.36|0
1633463820000|2021-10-05 19:57:00|119.95|118.35|121.26|119.66|121.26|119.66|119.95|118.35|0
1633463830000|2021-10-05 19:57:10|121.07|119.47|121.07|119.47|121.07|119.47|120.89|119.29|0
1633463840000|2021-10-05 19:57:20|120.89|119.29|120.51|118.91|121.07|119.47|120.51|118.91|0
1633463850000|2021-10-05 19:57:30|120.7|119.1|120.7|119.1|120.89|119.29|120.51|118.91|0
1633463860000|2021-10-05 19:57:40|120.89|119.29|120.89|119.29|120.89|119.29|120.89|119.29|0
1633463870000|2021-10-05 19:57:50|121.07|119.47|121.82|120.22|121.82|120.22|121.07|119.47|0
1633463880000|2021-10-05 19:58:00|121.45|119.85|120.51|118.91|121.45|119.85|120.51|118.91|0
1633463890000|2021-10-05 19:58:10|120.89|119.29|119.95|118.35|120.89|119.29|119.95|118.35|0
1633463900000|2021-10-05 19:58:20|120.14|118.54|119.95|118.35|120.14|118.54|119.58|117.98|0
1633463910000|2021-10-05 19:58:30|119.77|118.17|119.39|117.79|119.77|118.17|119.39|117.79|0
1633463920000|2021-10-05 19:58:40|119.58|117.98|120.32|118.72|120.32|118.72|119.21|117.61|0
1633463930000|2021-10-05 19:58:50|119.58|117.98|119.58|117.98|119.95|118.35|119.39|117.79|0
1633463940000|2021-10-05 19:59:00|119.39|117.79|119.39|117.79|119.39|117.79|119.21|117.61|0
1633463950000|2021-10-05 19:59:10|118.65|117.05|118.65|117.05|118.84|117.24|118.65|117.05|0
1633463960000|2021-10-05 19:59:20|118.84|117.24|118.65|117.05|118.84|117.24|118.47|116.87|0
1633463970000|2021-10-05 19:59:30|118.47|116.87|118.09|116.49|118.47|116.87|118.09|116.49|0
1633463980000|2021-10-05 19:59:40|117.73|116.13|117.17|115.57|117.73|116.13|117.17|115.57|0
1633463990000|2021-10-05 19:59:50|116.62|115.02|116.99|115.39|116.99|115.39|116.44|114.84|0
1633464000000|2021-10-05 20:00:00|117.36|115.76|118.28|116.68|118.28|116.68|117.36|115.76|0
1633464010000|2021-10-05 20:00:10|118.65|117.05|118.65|117.05|118.65|117.05|118.46|116.86|0
1633464020000|2021-10-05 20:00:20|118.46|116.86|117.91|116.31|118.46|116.86|117.91|116.31|0
1633464030000|2021-10-05 20:00:30|117.72|116.12|118.09|116.49|118.09|116.49|117.54|115.94|0
1633464040000|2021-10-05 20:00:40|117.54|115.94|117.35|115.75|117.72|116.12|117.35|115.75|0
1633464050000|2021-10-05 20:00:50|117.72|116.12|117.72|116.12|117.91|116.31|117.72|116.12|0
1633464060000|2021-10-05 20:01:00|117.91|116.31|118.09|116.49|118.09|116.49|117.91|116.31|0
1633464070000|2021-10-05 20:01:10|117.91|116.31|118.46|116.86|118.46|116.86|117.91|116.31|0
1633464080000|2021-10-05 20:01:20|119.02|117.42|119.76|118.16|119.76|118.16|119.02|117.42|0
1633464090000|2021-10-05 20:01:30|119.58|117.98|118.83|117.23|119.58|117.98|118.83|117.23|0
1633464100000|2021-10-05 20:01:40|119.2|117.6|119.76|118.16|119.76|118.16|119.2|117.6|0
1633464110000|2021-10-05 20:01:50|119.95|118.35|119.57|117.97|119.95|118.35|119.39|117.79|0
1633464120000|2021-10-05 20:02:00|119.95|118.35|119.39|117.79|119.95|118.35|119.39|117.79|0
1633464130000|2021-10-05 20:02:10|119.57|117.97|119.76|118.16|119.76|118.16|119.39|117.79|0
1633464140000|2021-10-05 20:02:20|119.39|117.79|119.2|117.6|119.39|117.79|119.2|117.6|0
1633464150000|2021-10-05 20:02:30|119.02|117.42|118.46|116.86|119.02|117.42|118.46|116.86|0
1633464160000|2021-10-05 20:02:40|119.02|117.42|119.39|117.79|119.39|117.79|119.02|117.42|0
1633464170000|2021-10-05 20:02:50|119.2|117.6|119.57|117.97|119.57|117.97|119.2|117.6|0
1633464180000|2021-10-05 20:03:00|119.39|117.79|119.57|117.97|119.57|117.97|119.39|117.79|0
1633464190000|2021-10-05 20:03:10|119.2|117.6|119.39|117.79|119.39|117.79|119.2|117.6|0
1633464200000|2021-10-05 20:03:20|119.2|117.6|119.01|117.41|119.2|117.6|119.01|117.41|0
1633464220000|2021-10-05 20:03:40|119.2|117.6|119.39|117.79|119.39|117.79|119.2|117.6|0
1633464230000|2021-10-05 20:03:50|119.2|117.6|119.01|117.41|119.2|117.6|119.01|117.41|0
1633464240000|2021-10-05 20:04:00|118.83|117.23|119.01|117.41|119.01|117.41|118.83|117.23|0
1633464250000|2021-10-05 20:04:10|118.83|117.23|118.83|117.23|119.01|117.41|118.83|117.23|0
1633464260000|2021-10-05 20:04:20|119.01|117.41|118.83|117.23|119.01|117.41|118.64|117.04|0
1633464270000|2021-10-05 20:04:30|118.64|117.04|118.46|116.86|118.64|117.04|118.46|116.86|0
1633464280000|2021-10-05 20:04:40|118.27|116.67|118.46|116.86|118.64|117.04|118.27|116.67|0
1633464290000|2021-10-05 20:04:50|118.64|117.04|118.83|117.23|118.83|117.23|118.64|117.04|0
1633464300000|2021-10-05 20:05:00|118.64|117.04|119.38|117.78|119.57|117.97|118.64|117.04|0
1633464310000|2021-10-05 20:05:10|119.2|117.6|119.38|117.78|119.38|117.78|119.2|117.6|0
1633464320000|2021-10-05 20:05:20|119.57|117.97|119.38|117.78|119.57|117.97|119.38|117.78|0
1633464330000|2021-10-05 20:05:30|119.01|117.41|119.38|117.78|119.38|117.78|119.01|117.41|0
1633464340000|2021-10-05 20:05:40|119.57|117.97|119.38|117.78|119.57|117.97|119.38|117.78|0
1633464360000|2021-10-05 20:06:00|118.82|117.22|118.64|117.04|118.82|117.22|118.45|116.85|0
1633464370000|2021-10-05 20:06:10|118.82|117.22|118.64|117.04|118.82|117.22|118.64|117.04|0
1633464390000|2021-10-05 20:06:30|118.82|117.22|118.45|116.85|118.82|117.22|118.45|116.85|0
1633464400000|2021-10-05 20:06:40|118.64|117.04|118.64|117.04|118.82|117.22|118.64|117.04|0
1633464410000|2021-10-05 20:06:50|118.82|117.22|118.82|117.22|118.82|117.22|118.82|117.22|0
1633464420000|2021-10-05 20:07:00|119.01|117.41|118.82|117.22|119.01|117.41|118.82|117.22|0
1633464430000|2021-10-05 20:07:10|119.01|117.41|119.01|117.41|119.01|117.41|119.01|117.41|0
1633464460000|2021-10-05 20:07:40|118.82|117.22|118.82|117.22|118.82|117.22|118.82|117.22|0
1633464470000|2021-10-05 20:07:50|119.01|117.41|119.01|117.41|119.01|117.41|119.01|117.41|0
1633464480000|2021-10-05 20:08:00|119.19|117.59|119.01|117.41|119.19|117.59|119.01|117.41|0
1633464490000|2021-10-05 20:08:10|118.82|117.22|118.45|116.85|118.82|117.22|118.45|116.85|0
1633464500000|2021-10-05 20:08:20|119.01|117.41|118.82|117.22|119.19|117.59|118.82|117.22|0
1633464510000|2021-10-05 20:08:30|118.63|117.03|118.63|117.03|118.63|117.03|118.63|117.03|0
1633464530000|2021-10-05 20:08:50|118.26|116.66|118.63|117.03|118.63|117.03|118.26|116.66|0
1633464560000|2021-10-05 20:09:20|119.19|117.59|119.38|117.78|119.56|117.96|119.19|117.59|0
1633464570000|2021-10-05 20:09:30|119|117.4|119.19|117.59|119.38|117.78|119|117.4|0
1633464580000|2021-10-05 20:09:40|119|117.4|119.19|117.59|119.37|117.77|119|117.4|0
1633464620000|2021-10-05 20:10:20|119|117.4|119|117.4|119|117.4|119|117.4|0
1633464630000|2021-10-05 20:10:30|118.82|117.22|118.45|116.85|118.82|117.22|118.45|116.85|0
1633464650000|2021-10-05 20:10:50|118.63|117.03|118.63|117.03|118.63|117.03|118.63|117.03|0
1633464660000|2021-10-05 20:11:00|118.44|116.84|118.44|116.84|118.44|116.84|118.44|116.84|0
1633464670000|2021-10-05 20:11:10|118.63|117.03|118.44|116.84|118.63|117.03|118.44|116.84|0
1633464680000|2021-10-05 20:11:20|118.63|117.03|118.44|116.84|118.63|117.03|118.44|116.84|0
1633464690000|2021-10-05 20:11:30|118.63|117.03|118.44|116.84|118.63|117.03|118.44|116.84|0
1633464710000|2021-10-05 20:11:50|118.63|117.03|118.44|116.84|118.63|117.03|118.44|116.84|0
1633464720000|2021-10-05 20:12:00|118.63|117.03|118.63|117.03|118.63|117.03|118.63|117.03|0
1633464730000|2021-10-05 20:12:10|118.44|116.84|118.44|116.84|118.63|117.03|118.44|116.84|0
1633464740000|2021-10-05 20:12:20|118.26|116.66|118.44|116.84|118.44|116.84|118.26|116.66|0
1633464760000|2021-10-05 20:12:40|118.63|117.03|118.81|117.21|118.81|117.21|118.63|117.03|0
1633464770000|2021-10-05 20:12:50|119.18|117.58|119.18|117.58|119.18|117.58|119.18|117.58|0
1633464780000|2021-10-05 20:13:00|119|117.4|119.18|117.58|119.18|117.58|119|117.4|0
1633464790000|2021-10-05 20:13:10|119.37|117.77|119.37|117.77|119.37|117.77|119.37|117.77|0
1633464800000|2021-10-05 20:13:20|119.55|117.95|119.55|117.95|119.55|117.95|119.55|117.95|0
1633464820000|2021-10-05 20:13:40|119.37|117.77|119.37|117.77|119.37|117.77|119.37|117.77|0
1633464830000|2021-10-05 20:13:50|119.55|117.95|119.18|117.58|119.55|117.95|119.18|117.58|0
1633464840000|2021-10-05 20:14:00|119.37|117.77|119.18|117.58|119.37|117.77|119.18|117.58|0
1633464850000|2021-10-05 20:14:10|119.37|117.77|119|117.4|119.37|117.77|119|117.4|0
1633464860000|2021-10-05 20:14:20|119.18|117.58|119.55|117.95|119.55|117.95|119.18|117.58|0
1633464870000|2021-10-05 20:14:30|119.37|117.77|118.81|117.21|119.37|117.77|118.81|117.21|0
1633464880000|2021-10-05 20:14:40|118.62|117.02|118.44|116.84|118.62|117.02|118.44|116.84|0
1633464890000|2021-10-05 20:14:50|118.62|117.02|118.62|117.02|118.62|117.02|118.62|117.02|0
1633464910000|2021-10-05 20:15:10|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1633464920000|2021-10-05 20:15:20|118.45|116.45|118.45|116.45|118.64|116.64|118.45|116.45|0
1633464940000|2021-10-05 20:15:40|118.64|116.64|118.82|116.82|118.82|116.82|118.64|116.64|0
1633464950000|2021-10-05 20:15:50|119.01|117.01|119.01|117.01|119.01|117.01|119.01|117.01|0
1633464960000|2021-10-05 20:16:00|118.91|116.91|119.19|117.19|119.19|117.19|118.91|116.91|0
1633464990000|2021-10-05 20:16:30|118.82|116.82|118.82|116.82|119.01|117.01|118.82|116.82|0
1633465010000|2021-10-05 20:16:50|119.01|117.01|119.01|117.01|119.01|117.01|119.01|117.01|0
1633465030000|2021-10-05 20:17:10|118.82|116.82|118.82|116.82|118.82|116.82|118.82|116.82|0
1633465040000|2021-10-05 20:17:20|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1633465050000|2021-10-05 20:17:30|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1633465060000|2021-10-05 20:17:40|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1633465080000|2021-10-05 20:18:00|118.45|116.45|118.45|116.45|118.45|116.45|118.45|116.45|0
1633465100000|2021-10-05 20:18:20|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465120000|2021-10-05 20:18:40|118.08|116.08|118.08|116.08|118.08|116.08|118.08|116.08|0
1633465130000|2021-10-05 20:18:50|118.26|116.26|118.26|116.26|118.26|116.26|118.26|116.26|0
1633465150000|2021-10-05 20:19:10|118.08|116.08|117.89|115.89|118.08|116.08|117.89|115.89|0
1633465160000|2021-10-05 20:19:20|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1633465170000|2021-10-05 20:19:30|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465180000|2021-10-05 20:19:40|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1633465190000|2021-10-05 20:19:50|117.52|115.52|117.71|115.71|117.71|115.71|117.52|115.52|0
1633465200000|2021-10-05 20:20:00|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465210000|2021-10-05 20:20:10|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1633465220000|2021-10-05 20:20:20|117.7|115.7|117.7|115.7|117.7|115.7|117.7|115.7|0
1633465250000|2021-10-05 20:20:50|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465260000|2021-10-05 20:21:00|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1633465280000|2021-10-05 20:21:20|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465290000|2021-10-05 20:21:30|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1633465310000|2021-10-05 20:21:50|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465320000|2021-10-05 20:22:00|117.7|115.7|117.7|115.7|117.7|115.7|117.7|115.7|0
1633465350000|2021-10-05 20:22:30|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1633465360000|2021-10-05 20:22:40|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1633465370000|2021-10-05 20:22:50|118.07|116.07|117.88|115.88|118.07|116.07|117.88|115.88|0
1633465380000|2021-10-05 20:23:00|117.97|115.97|117.88|115.88|117.97|115.97|117.88|115.88|0
1633465410000|2021-10-05 20:23:30|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1633465420000|2021-10-05 20:23:40|117.88|115.88|118.07|116.07|118.07|116.07|117.88|115.88|0
1633465450000|2021-10-05 20:24:10|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1633465460000|2021-10-05 20:24:20|118.44|116.44|118.44|116.44|118.44|116.44|118.44|116.44|0
1633465480000|2021-10-05 20:24:40|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1633465490000|2021-10-05 20:24:50|118.44|116.44|118.44|116.44|118.44|116.44|118.44|116.44|0
1633465500000|2021-10-05 20:25:00|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1633465510000|2021-10-05 20:25:10|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1633465520000|2021-10-05 20:25:20|118.06|116.06|117.88|115.88|118.06|116.06|117.88|115.88|0
1633465530000|2021-10-05 20:25:30|118.06|116.06|117.88|115.88|118.06|116.06|117.88|115.88|0
1633465550000|2021-10-05 20:25:50|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1633465560000|2021-10-05 20:26:00|117.88|115.88|117.69|115.69|117.88|115.88|117.69|115.69|0
1633465610000|2021-10-05 20:26:50|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1633465630000|2021-10-05 20:27:10|117.69|115.69|117.69|115.69|117.69|115.69|117.69|115.69|0
1633465640000|2021-10-05 20:27:20|117.88|115.88|117.69|115.69|117.88|115.88|117.69|115.69|0
1633465650000|2021-10-05 20:27:30|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1633465670000|2021-10-05 20:27:50|117.69|115.69|117.69|115.69|117.69|115.69|117.69|115.69|0
1633465680000|2021-10-05 20:28:00|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1633465690000|2021-10-05 20:28:10|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1633465710000|2021-10-05 20:28:30|117.87|115.87|117.87|115.87|117.87|115.87|117.87|115.87|0
1633465720000|2021-10-05 20:28:40|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1633465740000|2021-10-05 20:29:00|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1633465750000|2021-10-05 20:29:10|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1633465780000|2021-10-05 20:29:40|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1633465800000|2021-10-05 20:30:00|118.43|116.43|118.43|116.43|118.43|116.43|118.43|116.43|0
1633465810000|2021-10-05 20:30:10|118.61|116.61|118.61|116.61|118.61|116.61|118.61|116.61|0
1633465870000|2021-10-05 20:31:10|118.8|116.8|118.8|116.8|118.8|116.8|118.8|116.8|0
1633465880000|2021-10-05 20:31:20|118.79|116.79|118.79|116.79|118.79|116.79|118.79|116.79|0
1633465910000|2021-10-05 20:31:50|118.98|116.98|118.98|116.98|118.98|116.98|118.98|116.98|0
1633465980000|2021-10-05 20:33:00|118.79|116.79|118.79|116.79|118.79|116.79|118.79|116.79|0
1633465990000|2021-10-05 20:33:10|118.98|116.98|118.98|116.98|118.98|116.98|118.98|116.98|0
1633466000000|2021-10-05 20:33:20|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1633466020000|2021-10-05 20:33:40|118.98|116.98|118.98|116.98|118.98|116.98|118.98|116.98|0
1633466060000|2021-10-05 20:34:20|118.97|116.97|118.97|116.97|118.97|116.97|118.97|116.97|0
1633466070000|2021-10-05 20:34:30|118.79|116.79|118.79|116.79|118.79|116.79|118.79|116.79|0
1633466090000|2021-10-05 20:34:50|118.6|116.6|118.6|116.6|118.6|116.6|118.6|116.6|0
1633466110000|2021-10-05 20:35:10|118.42|116.42|118.42|116.42|118.42|116.42|118.42|116.42|0
1633466120000|2021-10-05 20:35:20|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633466170000|2021-10-05 20:36:10|118.42|116.42|118.42|116.42|118.42|116.42|118.42|116.42|0
1633466180000|2021-10-05 20:36:20|118.32|116.32|118.42|116.42|118.42|116.42|118.32|116.32|0
1633466190000|2021-10-05 20:36:30|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633466200000|2021-10-05 20:36:40|118.42|116.42|118.41|116.41|118.42|116.42|118.41|116.41|0
1633466210000|2021-10-05 20:36:50|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633466220000|2021-10-05 20:37:00|118.41|116.41|118.41|116.41|118.41|116.41|118.41|116.41|0
1633466280000|2021-10-05 20:38:00|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633466300000|2021-10-05 20:38:20|118.04|116.04|118.23|116.23|118.23|116.23|118.04|116.04|0
1633466320000|2021-10-05 20:38:40|118.04|116.04|118.04|116.04|118.04|116.04|118.04|116.04|0
1633466350000|2021-10-05 20:39:10|117.86|115.86|117.86|115.86|117.86|115.86|117.86|115.86|0
1633466360000|2021-10-05 20:39:20|117.67|115.67|117.67|115.67|117.67|115.67|117.49|115.49|0
1633466370000|2021-10-05 20:39:30|117.49|115.49|117.49|115.49|117.49|115.49|117.49|115.49|0
1633466390000|2021-10-05 20:39:50|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1633466400000|2021-10-05 20:40:00|117.49|115.49|117.3|115.3|117.49|115.49|117.3|115.3|0
1633466420000|2021-10-05 20:40:20|117.12|115.12|117.12|115.12|117.12|115.12|117.12|115.12|0
1633466470000|2021-10-05 20:41:10|117.11|115.11|116.93|114.93|117.11|115.11|116.93|114.93|0
1633466490000|2021-10-05 20:41:30|116.75|114.75|116.75|114.75|116.75|114.75|116.75|114.75|0
1633466510000|2021-10-05 20:41:50|116.93|114.93|116.93|114.93|116.93|114.93|116.93|114.93|0
1633466530000|2021-10-05 20:42:10|116.75|114.75|116.75|114.75|116.75|114.75|116.75|114.75|0
1633466540000|2021-10-05 20:42:20|116.74|114.74|116.74|114.74|116.74|114.74|116.74|114.74|0
1633466560000|2021-10-05 20:42:40|116.56|114.56|116.56|114.56|116.56|114.56|116.56|114.56|0
1633466570000|2021-10-05 20:42:50|116.19|114.19|115.83|113.83|116.19|114.19|115.83|113.83|0
1633466580000|2021-10-05 20:43:00|116.01|114.01|116.01|114.01|116.01|114.01|116.01|114.01|0
1633466590000|2021-10-05 20:43:10|116.19|114.19|116.19|114.19|116.19|114.19|116.19|114.19|0
1633466600000|2021-10-05 20:43:20|116.38|114.38|116.38|114.38|116.38|114.38|116.38|114.38|0
1633466610000|2021-10-05 20:43:30|116.56|114.56|116.38|114.38|116.56|114.56|116.38|114.38|0
1633466620000|2021-10-05 20:43:40|116.74|114.74|116.93|114.93|116.93|114.93|116.74|114.74|0
1633466670000|2021-10-05 20:44:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1633466680000|2021-10-05 20:44:40|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1633466690000|2021-10-05 20:44:50|116.92|114.92|116.83|114.83|116.92|114.92|116.83|114.83|0
1633466700000|2021-10-05 20:45:00|116.74|114.74|116.56|114.56|116.74|114.74|116.56|114.56|0
1633466710000|2021-10-05 20:45:10|116.74|114.74|116.74|114.74|116.92|114.92|116.74|114.74|0
1633466720000|2021-10-05 20:45:20|116.92|114.92|116.74|114.74|116.92|114.92|116.74|114.74|0
1633466730000|2021-10-05 20:45:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1633466740000|2021-10-05 20:45:40|116.83|114.83|116.92|114.92|116.92|114.92|116.83|114.83|0
1633466750000|2021-10-05 20:45:50|117.11|115.11|116.92|114.92|117.11|115.11|116.92|114.92|0
1633466760000|2021-10-05 20:46:00|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1633466800000|2021-10-05 20:46:40|117.29|115.29|117.29|115.29|117.29|115.29|117.29|115.29|0
1633466810000|2021-10-05 20:46:50|117.11|115.11|117.29|115.29|117.29|115.29|117.1|115.1|0
1633466820000|2021-10-05 20:47:00|117.47|115.47|117.29|115.29|117.47|115.47|117.29|115.29|0
1633466840000|2021-10-05 20:47:20|117.47|115.47|117.29|115.29|117.47|115.47|117.29|115.29|0
1633466860000|2021-10-05 20:47:40|117.1|115.1|117.1|115.1|117.1|115.1|117.1|115.1|0
1633466920000|2021-10-05 20:48:40|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1633466930000|2021-10-05 20:48:50|116.73|114.73|116.73|114.73|116.73|114.73|116.73|114.73|0
1633466940000|2021-10-05 20:49:00|116.55|114.55|116.18|114.18|116.55|114.55|116.18|114.18|0
1633466950000|2021-10-05 20:49:10|116|114|115.45|113.45|116|114|115.45|113.45|0
1633466960000|2021-10-05 20:49:20|115.63|113.63|115.63|113.63|115.63|113.63|115.45|113.45|0
1633466980000|2021-10-05 20:49:40|115.45|113.45|115.45|113.45|115.45|113.45|115.45|113.45|0
1633466990000|2021-10-05 20:49:50|115.63|113.63|115.63|113.63|115.63|113.63|115.63|113.63|0
1633467010000|2021-10-05 20:50:10|115.72|113.72|115.63|113.63|115.72|113.72|115.63|113.63|0
1633467020000|2021-10-05 20:50:20|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1633467040000|2021-10-05 20:50:40|116.18|114.18|116.18|114.18|116.36|114.36|116.18|114.18|0
1633467050000|2021-10-05 20:50:50|116.27|114.27|116.27|114.27|116.27|114.27|116.27|114.27|0
1633467060000|2021-10-05 20:51:00|116.36|114.36|116.36|114.36|116.36|114.36|116.36|114.36|0
1633467070000|2021-10-05 20:51:10|116.45|114.45|116.55|114.55|116.55|114.55|116.45|114.45|0
1633467080000|2021-10-05 20:51:20|116.91|114.91|116.73|114.73|116.91|114.91|116.55|114.55|0
1633467090000|2021-10-05 20:51:30|116.91|114.91|117.1|115.1|117.1|115.1|116.91|114.91|0
1633467100000|2021-10-05 20:51:40|116.91|114.91|117.1|115.1|117.1|115.1|116.91|114.91|0
1633467120000|2021-10-05 20:52:00|116.91|114.91|116.91|114.91|116.91|114.91|116.91|114.91|0
1633467140000|2021-10-05 20:52:20|117.1|115.1|117.46|115.46|117.46|115.46|117.1|115.1|0
1633467150000|2021-10-05 20:52:30|117.28|115.28|117.28|115.28|117.37|115.37|117.28|115.28|0
1633467160000|2021-10-05 20:52:40|117.46|115.46|117.28|115.28|117.46|115.46|117.28|115.28|0
1633467170000|2021-10-05 20:52:50|117.37|115.37|117.28|115.28|117.37|115.37|117.28|115.28|0
1633467180000|2021-10-05 20:53:00|117.46|115.46|117.46|115.46|117.46|115.46|117.46|115.46|0
1633467190000|2021-10-05 20:53:10|117.28|115.28|117.65|115.65|117.65|115.65|117.28|115.28|0
1633467200000|2021-10-05 20:53:20|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1633467230000|2021-10-05 20:53:50|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1633467240000|2021-10-05 20:54:00|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1633467250000|2021-10-05 20:54:10|118.01|116.01|118.01|116.01|118.01|116.01|118.01|116.01|0
1633467260000|2021-10-05 20:54:20|117.83|115.83|118.01|116.01|118.01|116.01|117.83|115.83|0
1633467270000|2021-10-05 20:54:30|117.92|115.92|117.92|115.92|117.92|115.92|117.92|115.92|0
1633467280000|2021-10-05 20:54:40|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1633467290000|2021-10-05 20:54:50|117.92|115.92|117.92|115.92|117.92|115.92|117.92|115.92|0
1633467300000|2021-10-05 20:55:00|117.83|115.83|117.92|115.92|118.01|116.01|117.83|115.83|0
1633467310000|2021-10-05 20:55:10|118.01|116.01|118.01|116.01|118.01|116.01|117.92|115.92|0
1633467340000|2021-10-05 20:55:40|118.2|116.2|118.2|116.2|118.2|116.2|118.2|116.2|0
1633467350000|2021-10-05 20:55:50|118.38|116.38|118.2|116.2|118.38|116.38|118.2|116.2|0
1633467380000|2021-10-05 20:56:20|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633467480000|2021-10-05 20:58:00|118.56|116.56|118.56|116.56|118.56|116.56|118.56|116.56|0
1633467490000|2021-10-05 20:58:10|118.75|116.75|118.75|116.75|118.75|116.75|118.75|116.75|0
1633467500000|2021-10-05 20:58:20|118.93|116.93|119.12|117.12|119.12|117.12|118.93|116.93|0
1633467510000|2021-10-05 20:58:30|119.3|117.3|119.12|117.12|119.3|117.3|119.12|117.12|0
1633467520000|2021-10-05 20:58:40|119.3|117.3|119.3|117.3|119.3|117.3|119.3|117.3|0
1633467550000|2021-10-05 20:59:10|119.12|117.12|119.12|117.12|119.3|117.3|119.12|117.12|0
1633467560000|2021-10-05 20:59:20|118.93|116.93|118.93|116.93|119.12|117.12|118.93|116.93|0
1633467570000|2021-10-05 20:59:30|118.75|116.75|118.93|116.93|118.93|116.93|118.75|116.75|0
1633467590000|2021-10-05 20:59:50|119.02|117.02|118.99|116.99|119.02|117.02|118.83|116.83|0
1633467600000|2021-10-05 21:00:00|118.92|116.92|118.92|116.92|118.92|116.92|118.92|116.92|0
1633467620000|2021-10-05 21:00:20|118.91|116.91|118.91|116.91|118.91|116.91|118.91|116.91|0
1633467640000|2021-10-05 21:00:40|118.7|116.7|118.7|116.7|118.7|116.7|118.7|116.7|0
1633467730000|2021-10-05 21:02:10|118.64|116.64|118.7|116.7|118.7|116.7|118.64|116.64|0
1633467790000|2021-10-05 21:03:10|118.69|116.69|118.91|116.91|118.91|116.91|118.69|116.69|0
1633467800000|2021-10-05 21:03:20|118.94|116.94|118.94|116.94|118.94|116.94|118.94|116.94|0
1633467830000|2021-10-05 21:03:50|118.69|116.69|118.69|116.69|118.69|116.69|118.69|116.69|0
1633467910000|2021-10-05 21:05:10|118.64|116.64|118.69|116.69|118.69|116.69|118.64|116.64|0
1633467920000|2021-10-05 21:05:20|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1633468020000|2021-10-05 21:07:00|118.61|116.61|118.64|116.64|118.64|116.64|118.61|116.61|0
1633468060000|2021-10-05 21:07:40|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1633468160000|2021-10-05 21:09:20|118.68|116.68|118.68|116.68|118.68|116.68|118.68|116.68|0
1633468170000|2021-10-05 21:09:30|118.77|116.77|118.77|116.77|118.77|116.77|118.77|116.77|0
1633468180000|2021-10-05 21:09:40|118.82|116.82|118.82|116.82|118.88|116.88|118.82|116.82|0
1633468190000|2021-10-05 21:09:50|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1633468200000|2021-10-05 21:10:00|118.39|116.39|118.39|116.39|118.42|116.42|118.39|116.39|0
1633468250000|2021-10-05 21:10:50|118.38|116.38|118.36|116.36|118.38|116.38|118.36|116.36|0
1633468340000|2021-10-05 21:12:20|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633468360000|2021-10-05 21:12:40|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1633468420000|2021-10-05 21:13:40|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633468500000|2021-10-05 21:15:00|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1633468520000|2021-10-05 21:15:20|118.35|116.35|118.35|116.35|118.35|116.35|118.35|116.35|0
1633468560000|2021-10-05 21:16:00|118.38|116.38|118.35|116.35|118.38|116.38|118.35|116.35|0
1633468860000|2021-10-05 21:21:00|118.34|116.34|118.34|116.34|118.34|116.34|118.34|116.34|0
1633468900000|2021-10-05 21:21:40|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633468910000|2021-10-05 21:21:50|118.34|116.34|118.34|116.34|118.34|116.34|118.34|116.34|0
1633468920000|2021-10-05 21:22:00|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1633468930000|2021-10-05 21:22:10|118.31|116.31|118.31|116.31|118.31|116.31|118.31|116.31|0
1633469060000|2021-10-05 21:24:20|118.36|116.36|118.31|116.31|118.36|116.36|118.31|116.31|0
1633469120000|2021-10-05 21:25:20|118.47|116.47|118.47|116.47|118.47|116.47|118.47|116.47|0
1633469130000|2021-10-05 21:25:30|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1633469140000|2021-10-05 21:25:40|118.47|116.47|118.47|116.47|118.47|116.47|118.47|116.47|0
1633469200000|2021-10-05 21:26:40|118.44|116.44|118.44|116.44|118.44|116.44|118.44|116.44|0
1633469210000|2021-10-05 21:26:50|118.55|116.55|118.55|116.55|118.55|116.55|118.55|116.55|0
1633469300000|2021-10-05 21:28:20|118.65|116.65|118.63|116.63|118.65|116.65|118.63|116.63|0
1633469320000|2021-10-05 21:28:40|118.65|116.65|118.65|116.65|118.65|116.65|118.65|116.65|0
1633469400000|2021-10-05 21:30:00|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1633469430000|2021-10-05 21:30:30|118.62|116.62|118.62|116.62|118.62|116.62|118.62|116.62|0
1633469440000|2021-10-05 21:30:40|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1633469460000|2021-10-05 21:31:00|118.48|116.48|118.48|116.48|118.48|116.48|118.48|116.48|0
1633469480000|2021-10-05 21:31:20|118.46|116.46|118.46|116.46|118.46|116.46|118.46|116.46|0
1633469510000|2021-10-05 21:31:50|118.38|116.38|118.3|116.3|118.38|116.38|118.3|116.3|0
1633469520000|2021-10-05 21:32:00|118.48|116.48|118.48|116.48|118.48|116.48|118.46|116.46|0
1633469560000|2021-10-05 21:32:40|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1633469630000|2021-10-05 21:33:50|118.48|116.48|118.48|116.48|118.48|116.48|118.48|116.48|0
1633469680000|2021-10-05 21:34:40|118.29|116.29|118.29|116.29|118.29|116.29|118.29|116.29|0
1633469690000|2021-10-05 21:34:50|118.32|116.32|118.32|116.32|118.32|116.32|118.32|116.32|0
1633469710000|2021-10-05 21:35:10|118.34|116.34|118.34|116.34|118.34|116.34|118.34|116.34|0
1633469740000|2021-10-05 21:35:40|118.37|116.37|118.37|116.37|118.37|116.37|118.37|116.37|0
1633469760000|2021-10-05 21:36:00|118.32|116.32|118.32|116.32|118.32|116.32|118.32|116.32|0
1633469780000|2021-10-05 21:36:20|118.27|116.27|118.37|116.37|118.37|116.37|118.27|116.27|0
1633469920000|2021-10-05 21:38:40|118.28|116.28|118.28|116.28|118.28|116.28|118.28|116.28|0
1633469990000|2021-10-05 21:39:50|118.26|116.26|118.26|116.26|118.26|116.26|118.26|116.26|0
1633470150000|2021-10-05 21:42:30|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1633470180000|2021-10-05 21:43:00|118.22|116.22|118.22|116.22|118.22|116.22|118.22|116.22|0
1633470210000|2021-10-05 21:43:30|118.28|116.28|118.28|116.28|118.28|116.28|118.28|116.28|0
1633470240000|2021-10-05 21:44:00|118.25|116.25|118.3|116.3|118.3|116.3|118.22|116.22|0
1633470350000|2021-10-05 21:45:50|118.35|116.35|118.35|116.35|118.35|116.35|118.35|116.35|0
1633470370000|2021-10-05 21:46:10|118.43|116.43|118.4|116.4|118.43|116.43|118.4|116.4|0
1633470380000|2021-10-05 21:46:20|118.32|116.32|118.32|116.32|118.32|116.32|118.32|116.32|0
1633470390000|2021-10-05 21:46:30|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1633470470000|2021-10-05 21:47:50|118.45|116.45|118.45|116.45|118.45|116.45|118.45|116.45|0
1633470480000|2021-10-05 21:48:00|118.4|116.4|118.37|116.37|118.45|116.45|118.37|116.37|0
1633470520000|2021-10-05 21:48:40|118.43|116.43|118.43|116.43|118.43|116.43|118.43|116.43|0
1633470670000|2021-10-05 21:51:10|118.37|116.37|118.37|116.37|118.37|116.37|118.37|116.37|0
1633470720000|2021-10-05 21:52:00|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1633470770000|2021-10-05 21:52:50|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1633470840000|2021-10-05 21:54:00|118.42|116.42|118.42|116.42|118.42|116.42|118.42|116.42|0
1633470890000|2021-10-05 21:54:50|118.47|116.47|118.47|116.47|118.47|116.47|118.47|116.47|0
1633470920000|2021-10-05 21:55:20|118.5|116.5|118.5|116.5|118.5|116.5|118.5|116.5|0
1633470930000|2021-10-05 21:55:30|118.55|116.55|118.55|116.55|118.55|116.55|118.55|116.55|0
1633470940000|2021-10-05 21:55:40|118.52|116.52|118.52|116.52|118.52|116.52|118.52|116.52|0
1633470960000|2021-10-05 21:56:00|118.55|116.55|118.55|116.55|118.55|116.55|118.55|116.55|0
1633470990000|2021-10-05 21:56:30|118.58|116.58|118.58|116.58|118.58|116.58|118.58|116.58|0
1633471000000|2021-10-05 21:56:40|118.55|116.55|118.39|116.39|118.55|116.55|118.39|116.39|0
1633471050000|2021-10-05 21:57:30|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633471070000|2021-10-05 21:57:50|118.35|116.35|118.35|116.35|118.35|116.35|118.35|116.35|0
1633471140000|2021-10-05 21:59:00|118.28|116.28|118.23|116.23|118.28|116.28|118.23|116.23|0
1633471150000|2021-10-05 21:59:10|118.2|116.2|118.2|116.2|118.2|116.2|118.17|116.17|0
1633471200000|2021-10-05 22:00:00|117.43|115.43|117.62|115.62|117.62|115.62|117.43|115.43|0
1633471210000|2021-10-05 22:00:10|118.64|116.64|118.64|116.64|118.64|116.64|118.45|116.45|0
1633471220000|2021-10-05 22:00:20|118.73|116.73|118.45|116.45|118.73|116.73|118.27|116.27|0
1633471230000|2021-10-05 22:00:30|118.36|116.36|118.54|116.54|118.54|116.54|118.36|116.36|0
1633471240000|2021-10-05 22:00:40|119.01|117.01|118.91|116.91|119.01|117.01|118.82|116.82|0
1633471250000|2021-10-05 22:00:50|118.82|116.82|118.64|116.64|118.82|116.82|118.64|116.64|0
1633471260000|2021-10-05 22:01:00|118.45|116.45|118.64|116.64|118.64|116.64|118.45|116.45|0
1633471270000|2021-10-05 22:01:10|118.73|116.73|118.45|116.45|118.73|116.73|118.45|116.45|0
1633471280000|2021-10-05 22:01:20|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1633471290000|2021-10-05 22:01:30|118.82|116.82|118.82|116.82|118.82|116.82|118.82|116.82|0
1633471300000|2021-10-05 22:01:40|119.01|117.01|119.01|117.01|119.01|117.01|119.01|117.01|0
1633471310000|2021-10-05 22:01:50|119.19|117.19|119.01|117.01|119.19|117.19|119.01|117.01|0
1633471320000|2021-10-05 22:02:00|119.19|117.19|119.19|117.19|119.19|117.19|119.19|117.19|0
1633471330000|2021-10-05 22:02:10|119.38|117.38|119.38|117.38|119.57|117.57|119.38|117.38|0
1633471340000|2021-10-05 22:02:20|119.19|117.19|119.38|117.38|119.38|117.38|119.19|117.19|0
1633471360000|2021-10-05 22:02:40|119.56|117.56|119.94|117.94|119.94|117.94|119.56|117.56|0
1633471370000|2021-10-05 22:02:50|119.75|117.75|119.94|117.94|119.94|117.94|119.75|117.75|0
1633471380000|2021-10-05 22:03:00|120.12|118.12|120.31|118.31|120.31|118.31|120.12|118.12|0
1633471390000|2021-10-05 22:03:10|120.12|118.12|120.03|118.03|120.12|118.12|120.03|118.03|0
1633471400000|2021-10-05 22:03:20|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1633471410000|2021-10-05 22:03:30|120.31|118.31|120.5|118.5|120.5|118.5|120.31|118.31|0
1633471430000|2021-10-05 22:03:50|120.31|118.31|120.31|118.31|120.5|118.5|120.31|118.31|0
1633471440000|2021-10-05 22:04:00|120.12|118.12|120.31|118.31|120.31|118.31|120.12|118.12|0
1633471450000|2021-10-05 22:04:10|120.49|118.49|120.31|118.31|120.49|118.49|120.12|118.12|0
1633471460000|2021-10-05 22:04:20|120.12|118.12|120.31|118.31|120.31|118.31|120.12|118.12|0
1633471470000|2021-10-05 22:04:30|120.49|118.49|120.49|118.49|120.49|118.49|120.49|118.49|0
1633471490000|2021-10-05 22:04:50|120.31|118.31|120.31|118.31|120.31|118.31|120.31|118.31|0
1633471510000|2021-10-05 22:05:10|120.49|118.49|120.49|118.49|120.49|118.49|120.49|118.49|0
1633471530000|2021-10-05 22:05:30|120.68|118.68|120.68|118.68|120.68|118.68|120.68|118.68|0
1633471540000|2021-10-05 22:05:40|120.87|118.87|120.87|118.87|120.87|118.87|120.87|118.87|0
1633471550000|2021-10-05 22:05:50|120.68|118.68|120.68|118.68|120.68|118.68|120.68|118.68|0
1633471590000|2021-10-05 22:06:30|120.49|118.49|120.49|118.49|120.49|118.49|120.49|118.49|0
1633471630000|2021-10-05 22:07:10|120.3|118.3|120.49|118.49|120.49|118.49|120.3|118.3|0
1633471640000|2021-10-05 22:07:20|120.3|118.3|120.3|118.3|120.49|118.49|120.3|118.3|0
1633471650000|2021-10-05 22:07:30|120.49|118.49|120.49|118.49|120.49|118.49|120.49|118.49|0
1633471670000|2021-10-05 22:07:50|120.68|118.68|120.68|118.68|120.68|118.68|120.68|118.68|0
1633471680000|2021-10-05 22:08:00|120.67|118.67|120.67|118.67|120.67|118.67|120.67|118.67|0
1633471700000|2021-10-05 22:08:20|120.86|118.86|120.86|118.86|120.86|118.86|120.86|118.86|0
1633471720000|2021-10-05 22:08:40|120.67|118.67|120.67|118.67|120.67|118.67|120.67|118.67|0
1633471750000|2021-10-05 22:09:10|120.49|118.49|120.49|118.49|120.49|118.49|120.49|118.49|0
1633471770000|2021-10-05 22:09:30|120.3|118.3|120.3|118.3|120.49|118.49|120.3|118.3|0
1633471780000|2021-10-05 22:09:40|120.11|118.11|120.3|118.3|120.3|118.3|120.11|118.11|0
1633471790000|2021-10-05 22:09:50|120.48|118.48|120.48|118.48|120.48|118.48|120.48|118.48|0
1633471800000|2021-10-05 22:10:00|120.67|118.67|120.86|118.86|120.86|118.86|120.67|118.67|0
1633471810000|2021-10-05 22:10:10|120.76|118.76|120.86|118.86|120.86|118.86|120.67|118.67|0
1633471840000|2021-10-05 22:10:40|120.67|118.67|120.67|118.67|120.67|118.67|120.67|118.67|0
1633471850000|2021-10-05 22:10:50|120.48|118.48|120.48|118.48|120.48|118.48|120.48|118.48|0
1633471860000|2021-10-05 22:11:00|120.3|118.3|120.3|118.3|120.3|118.3|120.3|118.3|0
1633471870000|2021-10-05 22:11:10|120.48|118.48|120.48|118.48|120.48|118.48|120.48|118.48|0
1633471950000|2021-10-05 22:12:30|120.29|118.29|120.29|118.29|120.29|118.29|120.29|118.29|0
1633471960000|2021-10-05 22:12:40|120.11|118.11|120.11|118.11|120.11|118.11|120.11|118.11|0
1633471970000|2021-10-05 22:12:50|119.92|117.92|119.55|117.55|119.92|117.92|119.55|117.55|0
1633471980000|2021-10-05 22:13:00|119.73|117.73|120.11|118.11|120.11|118.11|119.73|117.73|0
1633471990000|2021-10-05 22:13:10|119.92|117.92|120.11|118.11|120.11|118.11|119.92|117.92|0
1633472010000|2021-10-05 22:13:30|120.1|118.1|120.1|118.1|120.1|118.1|120.1|118.1|0
1633472020000|2021-10-05 22:13:40|120.29|118.29|120.29|118.29|120.29|118.29|120.29|118.29|0
1633472030000|2021-10-05 22:13:50|120.48|118.48|120.48|118.48|120.48|118.48|120.48|118.48|0
1633472050000|2021-10-05 22:14:10|120.29|118.29|120.29|118.29|120.29|118.29|120.29|118.29|0
1633472060000|2021-10-05 22:14:20|120.48|118.48|120.48|118.48|120.48|118.48|120.48|118.48|0
1633472070000|2021-10-05 22:14:30|120.66|118.66|120.48|118.48|120.66|118.66|120.48|118.48|0
1633472090000|2021-10-05 22:14:50|120.66|118.66|120.66|118.66|120.66|118.66|120.48|118.48|0
1633472100000|2021-10-05 22:15:00|120.85|118.85|120.85|118.85|120.85|118.85|120.85|118.85|0
1633472140000|2021-10-05 22:15:40|121.04|119.04|121.04|119.04|121.04|119.04|121.04|119.04|0
1633472150000|2021-10-05 22:15:50|120.66|118.66|120.66|118.66|120.75|118.75|120.66|118.66|0
1633472160000|2021-10-05 22:16:00|120.85|118.85|120.85|118.85|120.85|118.85|120.66|118.66|0
1633472190000|2021-10-05 22:16:30|121.03|119.03|121.22|119.22|121.22|119.22|121.03|119.03|0
1633472200000|2021-10-05 22:16:40|121.03|119.03|121.03|119.03|121.03|119.03|121.03|119.03|0
1633472220000|2021-10-05 22:17:00|121.22|119.22|121.22|119.22|121.22|119.22|121.22|119.22|0
1633472230000|2021-10-05 22:17:10|121.03|119.03|121.03|119.03|121.03|119.03|121.03|119.03|0
1633472250000|2021-10-05 22:17:30|120.85|118.85|120.85|118.85|120.85|118.85|120.85|118.85|0
1633472270000|2021-10-05 22:17:50|120.84|118.84|120.84|118.84|120.84|118.84|120.84|118.84|0
1633472290000|2021-10-05 22:18:10|120.93|118.93|120.93|118.93|120.93|118.93|120.93|118.93|0
1633472310000|2021-10-05 22:18:30|120.84|118.84|120.66|118.66|120.84|118.84|120.66|118.66|0
1633472320000|2021-10-05 22:18:40|120.28|118.28|120.1|118.1|120.28|118.28|120.1|118.1|0
1633472340000|2021-10-05 22:19:00|119.91|117.91|119.91|117.91|119.91|117.91|119.91|117.91|0
1633472350000|2021-10-05 22:19:10|120.1|118.1|120.1|118.1|120.1|118.1|120.1|118.1|0
1633472360000|2021-10-05 22:19:20|120.28|118.28|120.09|118.09|120.28|118.28|120.09|118.09|0
1633472370000|2021-10-05 22:19:30|120.28|118.28|120.47|118.47|120.47|118.47|120.28|118.28|0
1633472380000|2021-10-05 22:19:40|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1633472390000|2021-10-05 22:19:50|120.47|118.47|120.47|118.47|120.47|118.47|120.47|118.47|0
1633472400000|2021-10-05 22:20:00|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1633472420000|2021-10-05 22:20:20|120.47|118.47|120.47|118.47|120.47|118.47|120.47|118.47|0
1633472430000|2021-10-05 22:20:30|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1633472510000|2021-10-05 22:21:50|120.84|118.84|120.65|118.65|120.84|118.84|120.65|118.65|0
1633472530000|2021-10-05 22:22:10|120.84|118.84|120.84|118.84|120.84|118.84|120.84|118.84|0
1633472540000|2021-10-05 22:22:20|120.65|118.65|120.28|118.28|120.65|118.65|120.28|118.28|0
1633472550000|2021-10-05 22:22:30|120.09|118.09|120.28|118.28|120.28|118.28|120.09|118.09|0
1633472590000|2021-10-05 22:23:10|120.27|118.27|120.46|118.46|120.46|118.46|120.27|118.27|0
1633472600000|2021-10-05 22:23:20|120.84|118.84|120.65|118.65|120.84|118.84|120.65|118.65|0
1633472610000|2021-10-05 22:23:30|120.55|118.55|120.55|118.55|120.55|118.55|120.55|118.55|0
1633472620000|2021-10-05 22:23:40|120.46|118.46|120.46|118.46|120.46|118.46|120.46|118.46|0
1633472640000|2021-10-05 22:24:00|120.65|118.65|120.65|118.65|120.65|118.65|120.46|118.46|0
1633472660000|2021-10-05 22:24:20|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472670000|2021-10-05 22:24:30|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1633472680000|2021-10-05 22:24:40|120.74|118.74|120.83|118.83|120.83|118.83|120.74|118.74|0
1633472700000|2021-10-05 22:25:00|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1633472710000|2021-10-05 22:25:10|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472750000|2021-10-05 22:25:50|121.02|119.02|121.02|119.02|121.02|119.02|121.02|119.02|0
1633472760000|2021-10-05 22:26:00|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472790000|2021-10-05 22:26:30|120.64|118.64|120.64|118.64|120.64|118.64|120.64|118.64|0
1633472810000|2021-10-05 22:26:50|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472840000|2021-10-05 22:27:20|121.02|119.02|121.02|119.02|121.02|119.02|121.02|119.02|0
1633472850000|2021-10-05 22:27:30|120.83|118.83|121.02|119.02|121.02|119.02|120.83|118.83|0
1633472860000|2021-10-05 22:27:40|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472900000|2021-10-05 22:28:20|120.64|118.64|120.64|118.64|120.64|118.64|120.64|118.64|0
1633472910000|2021-10-05 22:28:30|120.83|118.83|120.64|118.64|120.83|118.83|120.64|118.64|0
1633472940000|2021-10-05 22:29:00|120.83|118.83|121.01|119.01|121.01|119.01|120.83|118.83|0
1633472950000|2021-10-05 22:29:10|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1633472960000|2021-10-05 22:29:20|120.64|118.64|120.64|118.64|120.64|118.64|120.64|118.64|0
1633472970000|2021-10-05 22:29:30|120.54|118.54|120.54|118.54|120.54|118.54|120.54|118.54|0
1633472980000|2021-10-05 22:29:40|120.45|118.45|120.26|118.26|120.45|118.45|120.26|118.26|0
1633473000000|2021-10-05 22:30:00|120.08|118.08|120.08|118.08|120.26|118.26|120.08|118.08|0
1633473010000|2021-10-05 22:30:10|119.89|117.89|120.08|118.08|120.08|118.08|119.89|117.89|0
1633473020000|2021-10-05 22:30:20|120.26|118.26|120.26|118.26|120.26|118.26|120.26|118.26|0
1633473030000|2021-10-05 22:30:30|120.17|118.17|119.89|117.89|120.17|118.17|119.89|117.89|0
1633473040000|2021-10-05 22:30:40|120.26|118.26|120.26|118.26|120.26|118.26|120.26|118.26|0
1633473050000|2021-10-05 22:30:50|120.08|118.08|120.07|118.07|120.08|118.08|120.07|118.07|0
1633473060000|2021-10-05 22:31:00|119.89|117.89|119.7|117.7|119.89|117.89|119.7|117.7|0
1633473100000|2021-10-05 22:31:40|119.89|117.89|119.89|117.89|119.89|117.89|119.89|117.89|0
1633473120000|2021-10-05 22:32:00|119.7|117.7|119.7|117.7|119.7|117.7|119.7|117.7|0
1633473140000|2021-10-05 22:32:20|119.51|117.51|119.51|117.51|119.51|117.51|119.51|117.51|0
1633473180000|2021-10-05 22:33:00|119.33|117.33|119.14|117.14|119.33|117.33|119.14|117.14|0
1633473190000|2021-10-05 22:33:10|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1633473200000|2021-10-05 22:33:20|119.14|117.14|119.14|117.14|119.14|117.14|119.14|117.14|0
1633473220000|2021-10-05 22:33:40|119.32|117.32|119.51|117.51|119.51|117.51|119.32|117.32|0
1633473230000|2021-10-05 22:33:50|119.32|117.32|119.32|117.32|119.32|117.32|119.32|117.32|0
1633473240000|2021-10-05 22:34:00|119.51|117.51|119.7|117.7|119.7|117.7|119.51|117.51|0
1633473260000|2021-10-05 22:34:20|119.88|117.88|119.88|117.88|119.88|117.88|119.88|117.88|0
1633473270000|2021-10-05 22:34:30|120.07|118.07|120.07|118.07|120.07|118.07|120.07|118.07|0
1633473280000|2021-10-05 22:34:40|120.16|118.16|120.16|118.16|120.16|118.16|120.16|118.16|0
1633473290000|2021-10-05 22:34:50|120.25|118.25|120.25|118.25|120.25|118.25|120.25|118.25|0
1633473320000|2021-10-05 22:35:20|120.07|118.07|120.07|118.07|120.07|118.07|120.07|118.07|0
1633473390000|2021-10-05 22:36:30|120.25|118.25|120.25|118.25|120.25|118.25|120.25|118.25|0
1633473490000|2021-10-05 22:38:10|120.06|118.06|120.06|118.06|120.06|118.06|120.06|118.06|0
1633473500000|2021-10-05 22:38:20|119.88|117.88|119.88|117.88|119.88|117.88|119.88|117.88|0
1633473510000|2021-10-05 22:38:30|120.06|118.06|120.06|118.06|120.06|118.06|120.06|118.06|0
1633473670000|2021-10-05 22:41:10|120.24|118.24|120.24|118.24|120.24|118.24|120.24|118.24|0
1633473700000|2021-10-05 22:41:40|120.06|118.06|120.24|118.24|120.24|118.24|120.06|118.06|0
1633473740000|2021-10-05 22:42:20|120.43|118.43|120.62|118.62|120.62|118.62|120.43|118.43|0
1633473750000|2021-10-05 22:42:30|120.43|118.43|120.43|118.43|120.43|118.43|120.43|118.43|0
1633473780000|2021-10-05 22:43:00|119.87|117.87|120.05|118.05|120.05|118.05|119.87|117.87|0
1633473820000|2021-10-05 22:43:40|120.24|118.24|120.43|118.43|120.43|118.43|120.24|118.24|0
1633473830000|2021-10-05 22:43:50|120.24|118.24|120.24|118.24|120.24|118.24|120.24|118.24|0
1633473870000|2021-10-05 22:44:30|120.14|118.14|120.14|118.14|120.14|118.14|120.14|118.14|0
1633473880000|2021-10-05 22:44:40|120.24|118.24|120.24|118.24|120.24|118.24|120.24|118.24|0
1633473900000|2021-10-05 22:45:00|120.14|118.14|120.24|118.24|120.24|118.24|120.14|118.14|0
1633473920000|2021-10-05 22:45:20|120.42|118.42|120.42|118.42|120.42|118.42|120.42|118.42|0
1633473940000|2021-10-05 22:45:40|120.24|118.24|120.24|118.24|120.24|118.24|120.24|118.24|0
1633473950000|2021-10-05 22:45:50|120.42|118.42|120.42|118.42|120.42|118.42|120.42|118.42|0
1633473960000|2021-10-05 22:46:00|120.33|118.33|120.05|118.05|120.33|118.33|120.05|118.05|0
1633473970000|2021-10-05 22:46:10|119.86|117.86|119.86|117.86|119.86|117.86|119.86|117.86|0
1633474010000|2021-10-05 22:46:50|120.05|118.05|120.05|118.05|120.05|118.05|120.05|118.05|0
1633474020000|2021-10-05 22:47:00|120.23|118.23|120.23|118.23|120.23|118.23|120.23|118.23|0
1633474040000|2021-10-05 22:47:20|120.05|118.05|120.05|118.05|120.05|118.05|120.05|118.05|0
1633474050000|2021-10-05 22:47:30|120.23|118.23|120.14|118.14|120.23|118.23|120.05|118.05|0
1633474060000|2021-10-05 22:47:40|120.23|118.23|120.23|118.23|120.23|118.23|120.23|118.23|0
1633474200000|2021-10-05 22:50:00|120.04|118.04|120.13|118.13|120.13|118.13|120.04|118.04|0
1633474210000|2021-10-05 22:50:10|120.04|118.04|120.23|118.23|120.23|118.23|120.04|118.04|0
1633474220000|2021-10-05 22:50:20|120.41|118.41|120.41|118.41|120.41|118.41|120.41|118.41|0
1633474230000|2021-10-05 22:50:30|120.6|118.6|120.41|118.41|120.6|118.6|120.41|118.41|0
1633474250000|2021-10-05 22:50:50|120.6|118.6|120.41|118.41|120.6|118.6|120.41|118.41|0
1633474260000|2021-10-05 22:51:00|120.23|118.23|120.23|118.23|120.23|118.23|120.23|118.23|0
1633474270000|2021-10-05 22:51:10|120.41|118.41|120.41|118.41|120.41|118.41|120.41|118.41|0
1633474280000|2021-10-05 22:51:20|120.23|118.23|120.23|118.23|120.23|118.23|120.23|118.23|0
1633474300000|2021-10-05 22:51:40|120.04|118.04|119.85|117.85|120.04|118.04|119.85|117.85|0
1633474310000|2021-10-05 22:51:50|119.67|117.67|119.67|117.67|119.67|117.67|119.67|117.67|0
1633474320000|2021-10-05 22:52:00|119.85|117.85|119.75|117.75|119.85|117.85|119.75|117.75|0
1633474330000|2021-10-05 22:52:10|119.66|117.66|119.66|117.66|119.66|117.66|119.66|117.66|0
1633474360000|2021-10-05 22:52:40|119.48|117.48|119.48|117.48|119.48|117.48|119.48|117.48|0
1633474370000|2021-10-05 22:52:50|119.29|117.29|119.11|117.11|119.48|117.48|119.11|117.11|0
1633474380000|2021-10-05 22:53:00|119.29|117.29|119.29|117.29|119.29|117.29|119.29|117.29|0
1633474440000|2021-10-05 22:54:00|119.66|117.66|119.85|117.85|119.85|117.85|119.66|117.66|0
1633474460000|2021-10-05 22:54:20|120.03|118.03|120.03|118.03|120.03|118.03|120.03|118.03|0
1633474480000|2021-10-05 22:54:40|119.85|117.85|119.85|117.85|119.85|117.85|119.85|117.85|0
1633474520000|2021-10-05 22:55:20|120.22|118.22|120.22|118.22|120.22|118.22|120.22|118.22|0
1633474550000|2021-10-05 22:55:50|120.31|118.31|120.41|118.41|120.41|118.41|120.31|118.31|0
1633474560000|2021-10-05 22:56:00|120.59|118.59|120.49|118.49|120.59|118.59|120.4|118.4|0
1633474570000|2021-10-05 22:56:10|120.4|118.4|120.49|118.49|120.59|118.59|120.4|118.4|0
1633474580000|2021-10-05 22:56:20|120.59|118.59|120.4|118.4|120.59|118.59|120.4|118.4|0
1633474590000|2021-10-05 22:56:30|120.22|118.22|120.22|118.22|120.22|118.22|120.22|118.22|0
1633474600000|2021-10-05 22:56:40|120.4|118.4|120.4|118.4|120.4|118.4|120.4|118.4|0
1633474610000|2021-10-05 22:56:50|120.31|118.31|120.4|118.4|120.4|118.4|120.31|118.31|0
1633474660000|2021-10-05 22:57:40|120.22|118.22|120.22|118.22|120.22|118.22|120.22|118.22|0
1633474670000|2021-10-05 22:57:50|120.03|118.03|120.21|118.21|120.21|118.21|120.03|118.03|0
1633474680000|2021-10-05 22:58:00|120.3|118.3|120.21|118.21|120.3|118.3|120.21|118.21|0
1633474730000|2021-10-05 22:58:50|120.3|118.3|120.3|118.3|120.3|118.3|120.3|118.3|0
1633474740000|2021-10-05 22:59:00|120.21|118.21|120.21|118.21|120.21|118.21|120.21|118.21|0
1633474750000|2021-10-05 22:59:10|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1633474760000|2021-10-05 22:59:20|120.21|118.21|120.21|118.21|120.21|118.21|120.21|118.21|0
1633474780000|2021-10-05 22:59:40|120.4|118.4|120.4|118.4|120.4|118.4|120.4|118.4|0
1633474790000|2021-10-05 22:59:50|120.21|118.21|120.21|118.21|120.21|118.21|120.21|118.21|0
1633474800000|2021-10-05 23:00:00|120.4|118.4|120.4|118.4|120.4|118.4|120.4|118.4|0
1633474810000|2021-10-05 23:00:10|120.02|118.02|120.4|118.4|120.4|118.4|120.02|118.02|0
1633474840000|2021-10-05 23:00:40|120.3|118.3|120.3|118.3|120.3|118.3|120.3|118.3|0
1633474850000|2021-10-05 23:00:50|120.21|118.21|120.21|118.21|120.21|118.21|120.02|118.02|0
1633474890000|2021-10-05 23:01:30|120.11|118.11|120.21|118.21|120.21|118.21|120.11|118.11|0
1633474970000|2021-10-05 23:02:50|120.02|118.02|120.21|118.21|120.21|118.21|120.02|118.02|0
1633474980000|2021-10-05 23:03:00|120.02|118.02|120.02|118.02|120.02|118.02|120.02|118.02|0
1633475010000|2021-10-05 23:03:30|120.21|118.21|120.02|118.02|120.21|118.21|120.02|118.02|0
1633475020000|2021-10-05 23:03:40|119.65|117.65|119.64|117.64|119.65|117.65|119.64|117.64|0
1633475040000|2021-10-05 23:04:00|119.83|117.83|119.83|117.83|119.83|117.83|119.83|117.83|0
1633475060000|2021-10-05 23:04:20|119.64|117.64|119.64|117.64|119.64|117.64|119.64|117.64|0
1633475080000|2021-10-05 23:04:40|119.55|117.55|119.55|117.55|119.55|117.55|119.55|117.55|0
1633475090000|2021-10-05 23:04:50|119.64|117.64|119.64|117.64|119.64|117.64|119.64|117.64|0
1633475120000|2021-10-05 23:05:20|119.83|117.83|119.64|117.64|119.83|117.83|119.64|117.64|0
1633475130000|2021-10-05 23:05:30|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1633475140000|2021-10-05 23:05:40|119.08|117.08|119.08|117.08|119.08|117.08|119.08|117.08|0
1633475160000|2021-10-05 23:06:00|118.9|116.9|118.9|116.9|118.9|116.9|118.9|116.9|0
1633475180000|2021-10-05 23:06:20|118.71|116.71|118.71|116.71|118.71|116.71|118.52|116.52|0
1633475190000|2021-10-05 23:06:30|118.52|116.52|118.52|116.52|118.52|116.52|118.52|116.52|0
1633475210000|2021-10-05 23:06:50|118.34|116.34|118.34|116.34|118.34|116.34|118.34|116.34|0
1633475220000|2021-10-05 23:07:00|118.15|116.15|118.15|116.15|118.15|116.15|118.15|116.15|0
1633475240000|2021-10-05 23:07:20|118.34|116.34|118.52|116.52|118.52|116.52|118.34|116.34|0
1633475250000|2021-10-05 23:07:30|118.71|116.71|118.71|116.71|118.71|116.71|118.71|116.71|0
1633475260000|2021-10-05 23:07:40|118.52|116.52|117.97|115.97|118.52|116.52|117.97|115.97|0
1633475270000|2021-10-05 23:07:50|117.78|115.78|118.15|116.15|118.15|116.15|117.78|115.78|0
1633475280000|2021-10-05 23:08:00|118.34|116.34|118.15|116.15|118.34|116.34|118.15|116.15|0
1633475290000|2021-10-05 23:08:10|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1633475300000|2021-10-05 23:08:20|118.15|116.15|118.15|116.15|118.15|116.15|118.15|116.15|0
1633475330000|2021-10-05 23:08:50|118.24|116.24|118.15|116.15|118.24|116.24|118.15|116.15|0
1633475340000|2021-10-05 23:09:00|117.96|115.96|117.78|115.78|117.96|115.96|117.78|115.78|0
1633475360000|2021-10-05 23:09:20|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1633475390000|2021-10-05 23:09:50|118.15|116.15|118.15|116.15|118.15|116.15|118.15|116.15|0
1633475410000|2021-10-05 23:10:10|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1633475430000|2021-10-05 23:10:30|117.78|115.78|117.96|115.96|117.96|115.96|117.78|115.78|0
1633475460000|2021-10-05 23:11:00|118.15|116.15|118.15|116.15|118.15|116.15|118.15|116.15|0
1633475470000|2021-10-05 23:11:10|118.14|116.14|118.33|116.33|118.33|116.33|118.14|116.14|0
1633475510000|2021-10-05 23:11:50|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1633475520000|2021-10-05 23:12:00|117.77|115.77|117.59|115.59|117.77|115.77|117.59|115.59|0
1633475550000|2021-10-05 23:12:30|118.33|116.33|118.33|116.33|118.33|116.33|118.33|116.33|0
1633475560000|2021-10-05 23:12:40|118.14|116.14|118.14|116.14|118.14|116.14|118.14|116.14|0
1633475580000|2021-10-05 23:13:00|117.96|115.96|117.59|115.59|117.96|115.96|117.59|115.59|0
1633475590000|2021-10-05 23:13:10|117.4|115.4|117.4|115.4|117.4|115.4|117.4|115.4|0
1633475610000|2021-10-05 23:13:30|117.22|115.22|117.3|115.3|117.3|115.3|117.22|115.22|0
1633475620000|2021-10-05 23:13:40|117.4|115.4|117.4|115.4|117.4|115.4|117.4|115.4|0
1633475630000|2021-10-05 23:13:50|117.22|115.22|117.21|115.21|117.3|115.3|117.21|115.21|0
1633475640000|2021-10-05 23:14:00|117.4|115.4|117.03|115.03|117.4|115.4|117.03|115.03|0
1633475650000|2021-10-05 23:14:10|116.85|114.85|117.03|115.03|117.03|115.03|116.85|114.85|0
1633475660000|2021-10-05 23:14:20|116.85|114.85|116.84|114.84|116.85|114.85|116.84|114.84|0
1633475670000|2021-10-05 23:14:30|116.66|114.66|116.84|114.84|116.84|114.84|116.66|114.66|0
1633475680000|2021-10-05 23:14:40|117.03|115.03|117.03|115.03|117.03|115.03|117.03|115.03|0
1633475690000|2021-10-05 23:14:50|116.84|114.84|117.03|115.03|117.03|115.03|116.84|114.84|0
1633475700000|2021-10-05 23:15:00|116.84|114.84|116.66|114.66|116.84|114.84|116.66|114.66|0
1633475720000|2021-10-05 23:15:20|116.47|114.47|116.29|114.29|116.47|114.47|116.29|114.29|0
1633475730000|2021-10-05 23:15:30|116.47|114.47|116.47|114.47|116.47|114.47|116.29|114.29|0
1633475740000|2021-10-05 23:15:40|116.66|114.66|116.66|114.66|116.66|114.66|116.66|114.66|0
1633475750000|2021-10-05 23:15:50|116.29|114.29|116.29|114.29|116.29|114.29|116.29|114.29|0
1633475760000|2021-10-05 23:16:00|116.11|114.11|116.29|114.29|116.29|114.29|116.11|114.11|0
1633475770000|2021-10-05 23:16:10|116.47|114.47|116.47|114.47|116.47|114.47|116.47|114.47|0
1633475780000|2021-10-05 23:16:20|116.29|114.29|116.29|114.29|116.29|114.29|116.29|114.29|0
1633475790000|2021-10-05 23:16:30|116.1|114.1|116.1|114.1|116.1|114.1|116.1|114.1|0
1633475810000|2021-10-05 23:16:50|116.29|114.29|116.29|114.29|116.29|114.29|116.29|114.29|0
1633475830000|2021-10-05 23:17:10|115.92|113.92|115.55|113.55|115.92|113.92|115.55|113.55|0
1633475840000|2021-10-05 23:17:20|115.37|113.37|115.55|113.55|115.55|113.55|115.37|113.37|0
1633475850000|2021-10-05 23:17:30|115.37|113.37|115.37|113.37|115.37|113.37|115.37|113.37|0
1633475860000|2021-10-05 23:17:40|115.19|113.19|115|113|115.19|113.19|115|113|0
1633475870000|2021-10-05 23:17:50|115.18|113.18|115.37|113.37|115.37|113.37|115.18|113.18|0
1633475880000|2021-10-05 23:18:00|115.55|113.55|115.18|113.18|115.55|113.55|115.18|113.18|0
1633475890000|2021-10-05 23:18:10|115.37|113.37|114.82|112.82|115.37|113.37|114.82|112.82|0
1633475900000|2021-10-05 23:18:20|115|113|115|113|115|113|114.82|112.82|0
1633475920000|2021-10-05 23:18:40|115.18|113.18|115.18|113.18|115.18|113.18|115.18|113.18|0
1633475930000|2021-10-05 23:18:50|115.37|113.37|115.37|113.37|115.37|113.37|115.37|113.37|0
1633475940000|2021-10-05 23:19:00|115.18|113.18|115.18|113.18|115.18|113.18|115.18|113.18|0
1633475950000|2021-10-05 23:19:10|115.37|113.37|115.37|113.37|115.37|113.37|115.37|113.37|0
1633475960000|2021-10-05 23:19:20|115.18|113.18|115.18|113.18|115.18|113.18|115.18|113.18|0
1633475970000|2021-10-05 23:19:30|115.37|113.37|115.36|113.36|115.37|113.37|115.36|113.36|0
1633475980000|2021-10-05 23:19:40|115.18|113.18|115.18|113.18|115.18|113.18|115.18|113.18|0
1633475990000|2021-10-05 23:19:50|115.36|113.36|115.18|113.18|115.36|113.36|115.18|113.18|0
1633476000000|2021-10-05 23:20:00|115.27|113.27|115.18|113.18|115.27|113.27|115.18|113.18|0
1633476020000|2021-10-05 23:20:20|115.36|113.36|115.36|113.36|115.36|113.36|115.36|113.36|0
1633476030000|2021-10-05 23:20:30|115.55|113.55|115.73|113.73|115.73|113.73|115.55|113.55|0
1633476040000|2021-10-05 23:20:40|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1633476050000|2021-10-05 23:20:50|115.63|113.63|115.73|113.73|115.73|113.73|115.63|113.63|0
1633476060000|2021-10-05 23:21:00|115.55|113.55|115.55|113.55|115.73|113.73|115.55|113.55|0
1633476070000|2021-10-05 23:21:10|115.36|113.36|115.55|113.55|115.55|113.55|115.36|113.36|0
1633476080000|2021-10-05 23:21:20|115.54|113.54|115.54|113.54|115.54|113.54|115.54|113.54|0
1633476190000|2021-10-05 23:23:10|115.36|113.36|115.36|113.36|115.36|113.36|115.36|113.36|0
1633476210000|2021-10-05 23:23:30|115.17|113.17|115.17|113.17|115.17|113.17|115.17|113.17|0
1633476240000|2021-10-05 23:24:00|115.36|113.36|115.17|113.17|115.36|113.36|115.17|113.17|0
1633476250000|2021-10-05 23:24:10|114.81|112.81|113.89|111.89|114.81|112.81|113.89|111.89|0
1633476260000|2021-10-05 23:24:20|114.26|112.26|114.26|112.26|114.26|112.26|114.08|112.08|0
1633476290000|2021-10-05 23:24:50|114.08|112.08|114.08|112.08|114.08|112.08|114.08|112.08|0
1633476300000|2021-10-05 23:25:00|114.26|112.26|114.26|112.26|114.26|112.26|114.26|112.26|0
1633476310000|2021-10-05 23:25:10|114.07|112.07|114.07|112.07|114.07|112.07|114.07|112.07|0
1633476330000|2021-10-05 23:25:30|114.26|112.26|114.26|112.26|114.26|112.26|114.26|112.26|0
1633476340000|2021-10-05 23:25:40|114.16|112.16|114.07|112.07|114.16|112.16|113.98|111.98|0
1633476350000|2021-10-05 23:25:50|113.89|111.89|114.07|112.07|114.07|112.07|113.89|111.89|0
1633476360000|2021-10-05 23:26:00|113.89|111.89|113.89|111.89|113.89|111.89|113.89|111.89|0
1633476380000|2021-10-05 23:26:20|114.07|112.07|114.07|112.07|114.07|112.07|114.07|112.07|0
1633476400000|2021-10-05 23:26:40|114.25|112.25|114.25|112.25|114.25|112.25|114.25|112.25|0
1633476420000|2021-10-05 23:27:00|113.71|111.71|113.71|111.71|113.71|111.71|113.71|111.71|0
1633476430000|2021-10-05 23:27:10|113.89|111.89|113.89|111.89|113.89|111.89|113.89|111.89|0
1633476440000|2021-10-05 23:27:20|113.98|111.98|113.89|111.89|113.98|111.98|113.89|111.89|0
1633476460000|2021-10-05 23:27:40|113.79|111.79|113.71|111.71|113.89|111.89|113.71|111.71|0
1633476470000|2021-10-05 23:27:50|113.52|111.52|113.52|111.52|113.52|111.52|113.52|111.52|0
1633476480000|2021-10-05 23:28:00|113.71|111.71|113.71|111.71|113.71|111.71|113.71|111.71|0
1633476490000|2021-10-05 23:28:10|113.7|111.7|113.7|111.7|113.7|111.7|113.7|111.7|0
1633476500000|2021-10-05 23:28:20|113.52|111.52|113.52|111.52|113.52|111.52|113.52|111.52|0
1633476550000|2021-10-05 23:29:10|113.7|111.7|113.89|111.89|113.89|111.89|113.7|111.7|0
1633476570000|2021-10-05 23:29:30|113.88|111.88|113.79|111.79|113.88|111.88|113.7|111.7|0
1633476580000|2021-10-05 23:29:40|113.88|111.88|113.88|111.88|113.88|111.88|113.79|111.79|0
1633476590000|2021-10-05 23:29:50|113.97|111.97|114.07|112.07|114.07|112.07|113.97|111.97|0
1633476600000|2021-10-05 23:30:00|113.88|111.88|113.88|111.88|113.88|111.88|113.88|111.88|0
1633476610000|2021-10-05 23:30:10|113.7|111.7|113.7|111.7|113.7|111.7|113.7|111.7|0
1633476620000|2021-10-05 23:30:20|113.88|111.88|113.88|111.88|113.88|111.88|113.79|111.79|0
1633476640000|2021-10-05 23:30:40|113.7|111.7|113.79|111.79|113.88|111.88|113.7|111.7|0
1633476650000|2021-10-05 23:30:50|113.88|111.88|113.7|111.7|113.88|111.88|113.7|111.7|0
1633476660000|2021-10-05 23:31:00|113.52|111.52|113.52|111.52|113.52|111.52|113.52|111.52|0
1633476670000|2021-10-05 23:31:10|113.34|111.34|113.34|111.34|113.34|111.34|113.34|111.34|0
1633476690000|2021-10-05 23:31:30|113.52|111.52|113.52|111.52|113.52|111.52|113.52|111.52|0
1633476700000|2021-10-05 23:31:40|113.7|111.7|113.7|111.7|113.7|111.7|113.7|111.7|0
1633476730000|2021-10-05 23:32:10|113.88|111.88|113.7|111.7|113.88|111.88|113.7|111.7|0
1633476740000|2021-10-05 23:32:20|113.88|111.88|113.88|111.88|113.88|111.88|113.88|111.88|0
1633476770000|2021-10-05 23:32:50|114.06|112.06|114.06|112.06|114.06|112.06|114.06|112.06|0
1633476780000|2021-10-05 23:33:00|113.88|111.88|113.88|111.88|113.88|111.88|113.88|111.88|0
1633476790000|2021-10-05 23:33:10|114.06|112.06|114.06|112.06|114.06|112.06|114.06|112.06|0
1633476810000|2021-10-05 23:33:30|114.24|112.24|114.42|112.42|114.43|112.43|114.24|112.24|0
1633476820000|2021-10-05 23:33:40|114.61|112.61|114.61|112.61|114.61|112.61|114.42|112.42|0
1633476830000|2021-10-05 23:33:50|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633476840000|2021-10-05 23:34:00|114.97|112.97|114.88|112.88|114.97|112.97|114.69|112.69|0
1633476850000|2021-10-05 23:34:10|114.97|112.97|114.97|112.97|114.97|112.97|114.79|112.79|0
1633476860000|2021-10-05 23:34:20|115.16|113.16|114.97|112.97|115.16|113.16|114.97|112.97|0
1633476870000|2021-10-05 23:34:30|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633476890000|2021-10-05 23:34:50|115.34|113.34|115.34|113.34|115.34|113.34|115.34|113.34|0
1633476900000|2021-10-05 23:35:00|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633476910000|2021-10-05 23:35:10|114.97|112.97|114.97|112.97|114.97|112.97|114.97|112.97|0
1633476920000|2021-10-05 23:35:20|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633476930000|2021-10-05 23:35:30|114.97|112.97|115.15|113.15|115.15|113.15|114.97|112.97|0
1633476940000|2021-10-05 23:35:40|115.34|113.34|115.34|113.34|115.34|113.34|115.34|113.34|0
1633476950000|2021-10-05 23:35:50|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633476960000|2021-10-05 23:36:00|114.97|112.97|114.97|112.97|114.97|112.97|114.97|112.97|0
1633476990000|2021-10-05 23:36:30|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633477050000|2021-10-05 23:37:30|114.78|112.78|114.97|112.97|114.97|112.97|114.78|112.78|0
1633477060000|2021-10-05 23:37:40|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633477070000|2021-10-05 23:37:50|114.6|112.6|114.6|112.6|114.6|112.6|114.6|112.6|0
1633477090000|2021-10-05 23:38:10|114.69|112.69|114.78|112.78|114.78|112.78|114.69|112.69|0
1633477100000|2021-10-05 23:38:20|114.6|112.6|114.6|112.6|114.6|112.6|114.6|112.6|0
1633477130000|2021-10-05 23:38:50|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633477150000|2021-10-05 23:39:10|114.6|112.6|114.6|112.6|114.6|112.6|114.6|112.6|0
1633477170000|2021-10-05 23:39:30|114.78|112.78|114.78|112.78|114.78|112.78|114.6|112.6|0
1633477180000|2021-10-05 23:39:40|114.96|112.96|115.15|113.15|115.15|113.15|114.96|112.96|0
1633477190000|2021-10-05 23:39:50|115.23|113.23|115.23|113.23|115.23|113.23|115.23|113.23|0
1633477200000|2021-10-05 23:40:00|115.15|113.15|115.15|113.15|115.15|113.15|115.15|113.15|0
1633477210000|2021-10-05 23:40:10|114.96|112.96|114.78|112.78|114.96|112.96|114.78|112.78|0
1633477220000|2021-10-05 23:40:20|114.6|112.6|114.78|112.78|114.78|112.78|114.6|112.6|0
1633477240000|2021-10-05 23:40:40|114.6|112.6|114.59|112.59|114.6|112.6|114.59|112.59|0
1633477250000|2021-10-05 23:40:50|114.41|112.41|114.41|112.41|114.41|112.41|114.41|112.41|0
1633477270000|2021-10-05 23:41:10|114.23|112.23|114.41|112.41|114.41|112.41|114.23|112.23|0
1633477300000|2021-10-05 23:41:40|114.5|112.5|114.59|112.59|114.59|112.59|114.5|112.5|0
1633477310000|2021-10-05 23:41:50|114.41|112.41|114.59|112.59|114.59|112.59|114.41|112.41|0
1633477320000|2021-10-05 23:42:00|114.41|112.41|114.41|112.41|114.41|112.41|114.41|112.41|0
1633477330000|2021-10-05 23:42:10|114.59|112.59|114.41|112.41|114.59|112.59|114.41|112.41|0
1633477350000|2021-10-05 23:42:30|114.59|112.59|114.41|112.41|114.59|112.59|114.41|112.41|0
1633477370000|2021-10-05 23:42:50|114.59|112.59|114.59|112.59|114.59|112.59|114.59|112.59|0
1633477380000|2021-10-05 23:43:00|114.41|112.41|114.41|112.41|114.41|112.41|114.41|112.41|0
1633477400000|2021-10-05 23:43:20|114.59|112.59|114.41|112.41|114.59|112.59|114.41|112.41|0
1633477420000|2021-10-05 23:43:40|114.22|112.22|114.04|112.04|114.22|112.22|114.04|112.04|0
1633477440000|2021-10-05 23:44:00|114.22|112.22|114.04|112.04|114.22|112.22|114.04|112.04|0
1633477450000|2021-10-05 23:44:10|113.86|111.86|113.86|111.86|113.86|111.86|113.86|111.86|0
1633477490000|2021-10-05 23:44:50|114.04|112.04|114.04|112.04|114.13|112.13|114.04|112.04|0
1633477500000|2021-10-05 23:45:00|113.86|111.86|113.49|111.49|113.86|111.86|113.49|111.49|0
1633477510000|2021-10-05 23:45:10|113.31|111.31|113.49|111.49|113.49|111.49|113.31|111.31|0
1633477520000|2021-10-05 23:45:20|113.31|111.31|113.13|111.13|113.31|111.31|113.13|111.13|0
1633477530000|2021-10-05 23:45:30|113.22|111.22|113.13|111.13|113.22|111.22|113.13|111.13|0
1633477540000|2021-10-05 23:45:40|113.22|111.22|113.31|111.31|113.31|111.31|113.22|111.22|0
1633477550000|2021-10-05 23:45:50|113.13|111.13|112.95|110.95|113.13|111.13|112.95|110.95|0
1633477560000|2021-10-05 23:46:00|113.13|111.13|113.31|111.31|113.31|111.31|113.13|111.13|0
1633477570000|2021-10-05 23:46:10|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1633477580000|2021-10-05 23:46:20|113.58|111.58|113.31|111.31|113.58|111.58|113.31|111.31|0
1633477590000|2021-10-05 23:46:30|113.13|111.13|113.31|111.31|113.31|111.31|113.13|111.13|0
1633477600000|2021-10-05 23:46:40|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1633477620000|2021-10-05 23:47:00|113.67|111.67|113.49|111.49|113.85|111.85|113.49|111.49|0
1633477630000|2021-10-05 23:47:10|113.67|111.67|113.49|111.49|113.67|111.67|113.49|111.49|0
1633477640000|2021-10-05 23:47:20|113.31|111.31|113.31|111.31|113.31|111.31|113.31|111.31|0
1633477650000|2021-10-05 23:47:30|113.03|111.03|112.94|110.94|113.12|111.12|112.94|110.94|0
1633477660000|2021-10-05 23:47:40|112.76|110.76|112.94|110.94|112.94|110.94|112.76|110.76|0
1633477670000|2021-10-05 23:47:50|112.76|110.76|112.76|110.76|112.76|110.76|112.76|110.76|0
1633477680000|2021-10-05 23:48:00|112.85|110.85|112.94|110.94|112.94|110.94|112.85|110.85|0
1633477700000|2021-10-05 23:48:20|112.76|110.76|112.94|110.94|112.94|110.94|112.76|110.76|0
1633477710000|2021-10-05 23:48:30|112.76|110.76|112.76|110.76|112.76|110.76|112.76|110.76|0
1633477720000|2021-10-05 23:48:40|112.94|110.94|112.94|110.94|112.94|110.94|112.94|110.94|0
1633477730000|2021-10-05 23:48:50|112.76|110.76|112.76|110.76|112.76|110.76|112.76|110.76|0
1633477740000|2021-10-05 23:49:00|112.58|110.58|112.4|110.4|112.58|110.58|112.4|110.4|0
1633477750000|2021-10-05 23:49:10|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633477760000|2021-10-05 23:49:20|112.76|110.76|112.58|110.58|112.76|110.76|112.58|110.58|0
1633477770000|2021-10-05 23:49:30|112.4|110.4|112.58|110.58|112.58|110.58|112.4|110.4|0
1633477780000|2021-10-05 23:49:40|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633477790000|2021-10-05 23:49:50|112.21|110.21|112.12|110.12|112.21|110.21|112.12|110.12|0
1633477800000|2021-10-05 23:50:00|112.03|110.03|112.39|110.39|112.39|110.39|112.03|110.03|0
1633477810000|2021-10-05 23:50:10|112.3|110.3|112.39|110.39|112.39|110.39|112.3|110.3|0
1633477820000|2021-10-05 23:50:20|112.57|110.57|112.57|110.57|112.57|110.57|112.57|110.57|0
1633477850000|2021-10-05 23:50:50|112.76|110.76|112.57|110.57|112.76|110.76|112.57|110.57|0
1633477860000|2021-10-05 23:51:00|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633477870000|2021-10-05 23:51:10|112.57|110.57|112.57|110.57|112.57|110.57|112.57|110.57|0
1633477880000|2021-10-05 23:51:20|112.48|110.48|112.57|110.57|112.57|110.57|112.48|110.48|0
1633477890000|2021-10-05 23:51:30|112.39|110.39|112.57|110.57|112.57|110.57|112.39|110.39|0
1633477900000|2021-10-05 23:51:40|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633477910000|2021-10-05 23:51:50|112.57|110.57|112.57|110.57|112.57|110.57|112.57|110.57|0
1633477920000|2021-10-05 23:52:00|112.75|110.75|112.93|110.93|112.93|110.93|112.75|110.75|0
1633477930000|2021-10-05 23:52:10|112.84|110.84|112.93|110.93|112.93|110.93|112.84|110.84|0
1633477940000|2021-10-05 23:52:20|113.12|111.12|113.12|111.12|113.12|111.12|112.93|110.93|0
1633477970000|2021-10-05 23:52:50|113.3|111.3|113.48|111.48|113.48|111.48|113.12|111.12|0
1633477980000|2021-10-05 23:53:00|113.3|111.3|113.3|111.3|113.3|111.3|113.3|111.3|0
1633477990000|2021-10-05 23:53:10|113.48|111.48|113.11|111.11|113.48|111.48|113.11|111.11|0
1633478000000|2021-10-05 23:53:20|113.3|111.3|113.3|111.3|113.3|111.3|113.3|111.3|0
1633478010000|2021-10-05 23:53:30|113.48|111.48|113.48|111.48|113.48|111.48|113.48|111.48|0
1633478020000|2021-10-05 23:53:40|113.3|111.3|113.3|111.3|113.3|111.3|113.3|111.3|0
1633478030000|2021-10-05 23:53:50|113.29|111.29|113.11|111.11|113.29|111.29|113.11|111.11|0
1633478040000|2021-10-05 23:54:00|113.29|111.29|113.29|111.29|113.29|111.29|113.29|111.29|0
1633478060000|2021-10-05 23:54:20|113.11|111.11|113.11|111.11|113.11|111.11|113.11|111.11|0
1633478070000|2021-10-05 23:54:30|113.29|111.29|113.29|111.29|113.29|111.29|113.29|111.29|0
1633478090000|2021-10-05 23:54:50|113.48|111.48|113.29|111.29|113.48|111.48|113.29|111.29|0
1633478100000|2021-10-05 23:55:00|113.47|111.47|113.56|111.56|113.56|111.56|113.47|111.47|0
1633478110000|2021-10-05 23:55:10|113.47|111.47|113.84|111.84|113.84|111.84|113.47|111.47|0
1633478120000|2021-10-05 23:55:20|114.02|112.02|114.02|112.02|114.02|112.02|114.02|112.02|0
1633478140000|2021-10-05 23:55:40|113.84|111.84|114.02|112.02|114.02|112.02|113.84|111.84|0
1633478150000|2021-10-05 23:55:50|113.84|111.84|114.02|112.02|114.02|112.02|113.74|111.74|0
1633478160000|2021-10-05 23:56:00|113.84|111.84|113.84|111.84|113.84|111.84|113.84|111.84|0
1633478170000|2021-10-05 23:56:10|113.92|111.92|113.84|111.84|113.92|111.92|113.84|111.84|0
1633478180000|2021-10-05 23:56:20|113.65|111.65|113.65|111.65|113.65|111.65|113.65|111.65|0
1633478200000|2021-10-05 23:56:40|113.47|111.47|113.56|111.56|113.56|111.56|113.47|111.47|0
1633478210000|2021-10-05 23:56:50|113.47|111.47|113.56|111.56|113.65|111.65|113.47|111.47|0
1633478220000|2021-10-05 23:57:00|113.47|111.47|113.47|111.47|113.65|111.65|113.47|111.47|0
1633478230000|2021-10-05 23:57:10|113.29|111.29|113.29|111.29|113.29|111.29|113.29|111.29|0
1633478250000|2021-10-05 23:57:30|113.19|111.19|113.29|111.29|113.29|111.29|113.19|111.19|0
1633478260000|2021-10-05 23:57:40|113.11|111.11|113.11|111.11|113.11|111.11|113.11|111.11|0
1633478280000|2021-10-05 23:58:00|113.29|111.29|113.11|111.11|113.29|111.29|112.92|110.92|0
1633478290000|2021-10-05 23:58:10|113.29|111.29|113.29|111.29|113.29|111.29|113.29|111.29|0
1633478300000|2021-10-05 23:58:20|113.19|111.19|113.19|111.19|113.19|111.19|113.11|111.11|0
1633478310000|2021-10-05 23:58:30|113.1|111.1|113.1|111.1|113.19|111.19|113.1|111.1|0
1633478320000|2021-10-05 23:58:40|113.29|111.29|113.19|111.19|113.29|111.29|113.19|111.19|0
1633478330000|2021-10-05 23:58:50|113.1|111.1|113.1|111.1|113.1|111.1|113.1|111.1|0
1633478340000|2021-10-05 23:59:00|112.92|110.92|113.1|111.1|113.1|111.1|112.92|110.92|0
1633478350000|2021-10-05 23:59:10|113.01|111.01|112.92|110.92|113.1|111.1|112.92|110.92|0
1633478360000|2021-10-05 23:59:20|112.74|110.74|112.92|110.92|112.92|110.92|112.74|110.74|0
1633478370000|2021-10-05 23:59:30|113.1|111.1|113.1|111.1|113.1|111.1|113.1|111.1|0
1633478380000|2021-10-05 23:59:40|112.92|110.92|112.92|110.92|113.01|111.01|112.92|110.92|0
1633478390000|2021-10-05 23:59:50|112.74|110.74|112.74|110.74|112.83|110.83|112.74|110.74|0
1633478400000|2021-10-06 00:00:00|112.92|110.92|112.74|110.74|113.1|111.1|112.74|110.74|0
1633478410000|2021-10-06 00:00:10|112.56|110.56|112.19|110.19|112.56|110.56|112.19|110.19|0
1633478420000|2021-10-06 00:00:20|112.56|110.56|112.74|110.74|112.74|110.74|112.56|110.56|0
1633478430000|2021-10-06 00:00:30|112.92|110.92|112.92|110.92|112.92|110.92|112.74|110.74|0
1633478440000|2021-10-06 00:00:40|113.1|111.1|113.46|111.46|113.55|111.55|113.1|111.1|0
1633478450000|2021-10-06 00:00:50|113.65|111.65|113.83|111.83|113.83|111.83|113.65|111.65|0
1633478460000|2021-10-06 00:01:00|113.46|111.46|113.55|111.55|113.55|111.55|113.28|111.28|0
1633478470000|2021-10-06 00:01:10|113.28|111.28|113.1|111.1|113.28|111.28|113.1|111.1|0
1633478480000|2021-10-06 00:01:20|113.28|111.28|113.37|111.37|113.46|111.46|113.28|111.28|0
1633478490000|2021-10-06 00:01:30|113.1|111.1|112.55|110.55|113.1|111.1|112.55|110.55|0
1633478500000|2021-10-06 00:01:40|112.37|110.37|112.19|110.19|112.37|110.37|112.19|110.19|0
1633478510000|2021-10-06 00:01:50|112.28|110.28|112.01|110.01|112.28|110.28|112.01|110.01|0
1633478520000|2021-10-06 00:02:00|112.19|110.19|112.37|110.37|112.37|110.37|112.19|110.19|0
1633478530000|2021-10-06 00:02:10|112.55|110.55|112.55|110.55|112.73|110.73|112.55|110.55|0
1633478540000|2021-10-06 00:02:20|112.37|110.37|112.19|110.19|112.37|110.37|112.19|110.19|0
1633478550000|2021-10-06 00:02:30|112.28|110.28|112.19|110.19|112.28|110.28|112.19|110.19|0
1633478560000|2021-10-06 00:02:40|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633478570000|2021-10-06 00:02:50|112.19|110.19|112.37|110.37|112.37|110.37|112.19|110.19|0
1633478580000|2021-10-06 00:03:00|112.55|110.55|112.55|110.55|112.91|110.91|112.55|110.55|0
1633478590000|2021-10-06 00:03:10|112.37|110.37|112.55|110.55|112.55|110.55|112.37|110.37|0
1633478600000|2021-10-06 00:03:20|112.73|110.73|112.91|110.91|112.91|110.91|112.73|110.73|0
1633478610000|2021-10-06 00:03:30|113.1|111.1|113.1|111.1|113.1|111.1|112.91|110.91|0
1633478620000|2021-10-06 00:03:40|113.28|111.28|113.28|111.28|113.28|111.28|113.1|111.1|0
1633478630000|2021-10-06 00:03:50|113.18|111.18|113.1|111.1|113.28|111.28|113.1|111.1|0
1633478640000|2021-10-06 00:04:00|112.91|110.91|112.91|110.91|113.09|111.09|112.91|110.91|0
1633478650000|2021-10-06 00:04:10|113.09|111.09|113.09|111.09|113.09|111.09|113.09|111.09|0
1633478660000|2021-10-06 00:04:20|113.28|111.28|113.28|111.28|113.28|111.28|113.28|111.28|0
1633478670000|2021-10-06 00:04:30|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633478680000|2021-10-06 00:04:40|113.64|111.64|113.64|111.64|113.64|111.64|113.64|111.64|0
1633478690000|2021-10-06 00:04:50|113.82|111.82|113|111|113.82|111.82|113|111|0
1633478700000|2021-10-06 00:05:00|112.91|110.91|113.46|111.46|113.46|111.46|112.91|110.91|0
1633478710000|2021-10-06 00:05:10|113.64|111.64|113.36|111.36|113.64|111.64|113.36|111.36|0
1633478720000|2021-10-06 00:05:20|113.46|111.46|113.64|111.64|113.64|111.64|113.46|111.46|0
1633478730000|2021-10-06 00:05:30|113.82|111.82|114|112|114|112|113.82|111.82|0
1633478740000|2021-10-06 00:05:40|113.82|111.82|114.18|112.18|114.37|112.37|113.82|111.82|0
1633478750000|2021-10-06 00:05:50|114.37|112.37|114.37|112.37|114.55|112.55|114.37|112.37|0
1633478760000|2021-10-06 00:06:00|114.18|112.18|114.27|112.27|114.37|112.37|114.18|112.18|0
1633478770000|2021-10-06 00:06:10|114.37|112.37|114.37|112.37|114.37|112.37|114.18|112.18|0
1633478780000|2021-10-06 00:06:20|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633478790000|2021-10-06 00:06:30|114.37|112.37|114.55|112.55|114.55|112.55|114.27|112.27|0
1633478800000|2021-10-06 00:06:40|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1633478810000|2021-10-06 00:06:50|114.55|112.55|114.73|112.73|114.91|112.91|114.55|112.55|0
1633478830000|2021-10-06 00:07:10|114.55|112.55|114.55|112.55|114.73|112.73|114.55|112.55|0
1633478840000|2021-10-06 00:07:20|114.36|112.36|114.18|112.18|114.36|112.36|114.18|112.18|0
1633478850000|2021-10-06 00:07:30|113.82|111.82|113.45|111.45|113.82|111.82|113.45|111.45|0
1633478860000|2021-10-06 00:07:40|113.63|111.63|114|112|114|112|113.63|111.63|0
1633478870000|2021-10-06 00:07:50|113.82|111.82|114.18|112.18|114.18|112.18|113.82|111.82|0
1633478880000|2021-10-06 00:08:00|114|112|113.82|111.82|114|112|113.82|111.82|0
1633478890000|2021-10-06 00:08:10|114|112|114|112|114|112|114|112|0
1633478900000|2021-10-06 00:08:20|113.82|111.82|113.82|111.82|113.82|111.82|113.82|111.82|0
1633478910000|2021-10-06 00:08:30|113.9|111.9|113.63|111.63|113.9|111.9|113.63|111.63|0
1633478920000|2021-10-06 00:08:40|113.81|111.81|113.63|111.63|113.81|111.81|113.63|111.63|0
1633478930000|2021-10-06 00:08:50|113.81|111.81|113.63|111.63|114|112|113.63|111.63|0
1633478940000|2021-10-06 00:09:00|113.27|111.27|113.09|111.09|113.27|111.27|113.09|111.09|0
1633478950000|2021-10-06 00:09:10|113.27|111.27|113.27|111.27|113.27|111.27|113.09|111.09|0
1633478960000|2021-10-06 00:09:20|113.54|111.54|113.45|111.45|113.54|111.54|113.45|111.45|0
1633478980000|2021-10-06 00:09:40|113.27|111.27|113.27|111.27|113.45|111.45|113.27|111.27|0
1633478990000|2021-10-06 00:09:50|113.45|111.45|113.81|111.81|113.81|111.81|113.45|111.45|0
1633479000000|2021-10-06 00:10:00|113.54|111.54|113.45|111.45|113.54|111.54|113.27|111.27|0
1633479010000|2021-10-06 00:10:10|113.63|111.63|113.27|111.27|113.63|111.63|113.27|111.27|0
1633479020000|2021-10-06 00:10:20|113.08|111.08|113.17|111.17|113.17|111.17|113.08|111.08|0
1633479030000|2021-10-06 00:10:30|113.27|111.27|113.08|111.08|113.27|111.27|113.08|111.08|0
1633479040000|2021-10-06 00:10:40|112.9|110.9|113.08|111.08|113.08|111.08|112.9|110.9|0
1633479050000|2021-10-06 00:10:50|112.99|110.99|113.08|111.08|113.08|111.08|112.99|110.99|0
1633479060000|2021-10-06 00:11:00|112.9|110.9|112.36|110.36|112.9|110.9|112.36|110.36|0
1633479070000|2021-10-06 00:11:10|112.54|110.54|112.54|110.54|112.54|110.54|112.54|110.54|0
1633479080000|2021-10-06 00:11:20|112.36|110.36|112.54|110.54|112.54|110.54|112.36|110.36|0
1633479090000|2021-10-06 00:11:30|112.36|110.36|112.54|110.54|112.54|110.54|112.36|110.36|0
1633479100000|2021-10-06 00:11:40|112.44|110.44|112.54|110.54|112.54|110.54|112.44|110.44|0
1633479110000|2021-10-06 00:11:50|112.72|110.72|112.9|110.9|113.08|111.08|112.72|110.72|0
1633479120000|2021-10-06 00:12:00|113.08|111.08|113.26|111.26|113.26|111.26|113.08|111.08|0
1633479130000|2021-10-06 00:12:10|113.08|111.08|112.72|110.72|113.08|111.08|112.72|110.72|0
1633479140000|2021-10-06 00:12:20|112.54|110.54|112.35|110.35|112.72|110.72|112.35|110.35|0
1633479150000|2021-10-06 00:12:30|112.53|110.53|112.53|110.53|112.53|110.53|112.53|110.53|0
1633479160000|2021-10-06 00:12:40|112.35|110.35|112.53|110.53|112.53|110.53|112.35|110.35|0
1633479170000|2021-10-06 00:12:50|112.35|110.35|112.53|110.53|112.53|110.53|112.35|110.35|0
1633479180000|2021-10-06 00:13:00|112.72|110.72|112.72|110.72|112.9|110.9|112.72|110.72|0
1633479190000|2021-10-06 00:13:10|112.8|110.8|112.71|110.71|112.8|110.8|112.71|110.71|0
1633479200000|2021-10-06 00:13:20|112.9|110.9|113.08|111.08|113.08|111.08|112.9|110.9|0
1633479210000|2021-10-06 00:13:30|112.9|110.9|113.08|111.08|113.08|111.08|112.9|110.9|0
1633479220000|2021-10-06 00:13:40|113.26|111.26|113.35|111.35|113.44|111.44|113.26|111.26|0
1633479230000|2021-10-06 00:13:50|113.26|111.26|113.44|111.44|113.44|111.44|113.26|111.26|0
1633479240000|2021-10-06 00:14:00|113.62|111.62|113.44|111.44|113.62|111.62|113.44|111.44|0
1633479250000|2021-10-06 00:14:10|113.62|111.62|113.62|111.62|113.62|111.62|113.62|111.62|0
1633479260000|2021-10-06 00:14:20|113.44|111.44|113.8|111.8|113.8|111.8|113.44|111.44|0
1633479270000|2021-10-06 00:14:30|113.62|111.62|113.62|111.62|113.62|111.62|113.62|111.62|0
1633479280000|2021-10-06 00:14:40|113.44|111.44|113.62|111.62|113.62|111.62|113.44|111.44|0
1633479290000|2021-10-06 00:14:50|113.44|111.44|113.62|111.62|113.62|111.62|113.44|111.44|0
1633479300000|2021-10-06 00:15:00|113.44|111.44|113.99|111.99|114.17|112.17|113.44|111.44|0
1633479310000|2021-10-06 00:15:10|114.35|112.35|114.17|112.17|114.35|112.35|114.17|112.17|0
1633479330000|2021-10-06 00:15:30|113.98|111.98|114.17|112.17|114.17|112.17|113.98|111.98|0
1633479340000|2021-10-06 00:15:40|113.98|111.98|113.8|111.8|113.98|111.98|113.8|111.8|0
1633479350000|2021-10-06 00:15:50|113.62|111.62|113.44|111.44|113.62|111.62|113.44|111.44|0
1633479360000|2021-10-06 00:16:00|113.62|111.62|113.62|111.62|113.8|111.8|113.62|111.62|0
1633479370000|2021-10-06 00:16:10|113.44|111.44|113.44|111.44|113.44|111.44|113.44|111.44|0
1633479380000|2021-10-06 00:16:20|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633479390000|2021-10-06 00:16:30|113.62|111.62|114.17|112.17|114.17|112.17|113.62|111.62|0
1633479400000|2021-10-06 00:16:40|113.98|111.98|114.17|112.17|114.17|112.17|113.98|111.98|0
1633479410000|2021-10-06 00:16:50|114.16|112.16|113.98|111.98|114.16|112.16|113.98|111.98|0
1633479420000|2021-10-06 00:17:00|113.8|111.8|113.62|111.62|113.8|111.8|113.44|111.44|0
1633479430000|2021-10-06 00:17:10|113.8|111.8|113.98|111.98|113.98|111.98|113.8|111.8|0
1633479440000|2021-10-06 00:17:20|113.62|111.62|113.98|111.98|113.98|111.98|113.62|111.62|0
1633479450000|2021-10-06 00:17:30|113.89|111.89|113.62|111.62|113.98|111.98|113.62|111.62|0
1633479460000|2021-10-06 00:17:40|113.8|111.8|113.8|111.8|113.8|111.8|113.8|111.8|0
1633479480000|2021-10-06 00:18:00|113.98|111.98|113.62|111.62|113.98|111.98|113.62|111.62|0
1633479490000|2021-10-06 00:18:10|113.8|111.8|113.62|111.62|113.8|111.8|113.62|111.62|0
1633479500000|2021-10-06 00:18:20|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633479510000|2021-10-06 00:18:30|113.98|111.98|113.98|111.98|113.98|111.98|113.98|111.98|0
1633479520000|2021-10-06 00:18:40|114.16|112.16|113.98|111.98|114.16|112.16|113.98|111.98|0
1633479530000|2021-10-06 00:18:50|113.8|111.8|114.16|112.16|114.16|112.16|113.8|111.8|0
1633479540000|2021-10-06 00:19:00|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633479560000|2021-10-06 00:19:20|114.43|112.43|114.43|112.43|114.43|112.43|114.43|112.43|0
1633479570000|2021-10-06 00:19:30|114.53|112.53|114.53|112.53|114.71|112.71|114.53|112.53|0
1633479580000|2021-10-06 00:19:40|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633479590000|2021-10-06 00:19:50|114.53|112.53|114.52|112.52|114.53|112.53|114.52|112.52|0
1633479600000|2021-10-06 00:20:00|114.34|112.34|114.52|112.52|114.52|112.52|114.34|112.34|0
1633479610000|2021-10-06 00:20:10|114.34|112.34|114.34|112.34|114.52|112.52|114.34|112.34|0
1633479620000|2021-10-06 00:20:20|113.98|111.98|113.98|111.98|113.98|111.98|113.98|111.98|0
1633479630000|2021-10-06 00:20:30|114.16|112.16|114.34|112.34|114.34|112.34|114.16|112.16|0
1633479640000|2021-10-06 00:20:40|114.52|112.52|114.52|112.52|114.52|112.52|114.34|112.34|0
1633479650000|2021-10-06 00:20:50|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633479660000|2021-10-06 00:21:00|114.52|112.52|114.52|112.52|114.52|112.52|114.34|112.34|0
1633479670000|2021-10-06 00:21:10|114.71|112.71|114.52|112.52|114.71|112.71|114.52|112.52|0
1633479680000|2021-10-06 00:21:20|114.71|112.71|115.07|113.07|115.07|113.07|114.71|112.71|0
1633479690000|2021-10-06 00:21:30|114.89|112.89|115.07|113.07|115.07|113.07|114.89|112.89|0
1633479700000|2021-10-06 00:21:40|114.89|112.89|115.07|113.07|115.07|113.07|114.89|112.89|0
1633479710000|2021-10-06 00:21:50|114.89|112.89|114.89|112.89|114.89|112.89|114.89|112.89|0
1633479720000|2021-10-06 00:22:00|114.7|112.7|114.89|112.89|115.07|113.07|114.7|112.7|0
1633479730000|2021-10-06 00:22:10|115.62|113.62|115.8|113.8|115.8|113.8|115.62|113.62|0
1633479740000|2021-10-06 00:22:20|115.99|113.99|115.8|113.8|115.99|113.99|115.8|113.8|0
1633479750000|2021-10-06 00:22:30|115.99|113.99|116.17|114.17|116.36|114.36|115.99|113.99|0
1633479760000|2021-10-06 00:22:40|116.36|114.36|116.54|114.54|116.54|114.54|116.36|114.36|0
1633479770000|2021-10-06 00:22:50|116.72|114.72|116.72|114.72|116.72|114.72|116.54|114.54|0
1633479780000|2021-10-06 00:23:00|116.91|114.91|116.91|114.91|116.91|114.91|116.72|114.72|0
1633479790000|2021-10-06 00:23:10|116.72|114.72|116.91|114.91|116.91|114.91|116.72|114.72|0
1633479800000|2021-10-06 00:23:20|116.72|114.72|116.72|114.72|116.72|114.72|116.72|114.72|0
1633479810000|2021-10-06 00:23:30|116.91|114.91|116.72|114.72|116.91|114.91|116.72|114.72|0
1633479820000|2021-10-06 00:23:40|116.91|114.91|116.91|114.91|116.91|114.91|116.91|114.91|0
1633479840000|2021-10-06 00:24:00|117.09|115.09|117.83|115.83|117.83|115.83|117.09|115.09|0
1633479850000|2021-10-06 00:24:10|118.02|116.02|118.2|116.2|118.2|116.2|118.02|116.02|0
1633479860000|2021-10-06 00:24:20|118.39|116.39|118.02|116.02|118.39|116.39|118.02|116.02|0
1633479870000|2021-10-06 00:24:30|118.2|116.2|118.57|116.57|118.57|116.57|118.2|116.2|0
1633479880000|2021-10-06 00:24:40|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1633479890000|2021-10-06 00:24:50|118.29|116.29|118.57|116.57|118.57|116.57|118.29|116.29|0
1633479900000|2021-10-06 00:25:00|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1633479910000|2021-10-06 00:25:10|118.2|116.2|118.39|116.39|118.39|116.39|118.2|116.2|0
1633479930000|2021-10-06 00:25:30|118.2|116.2|118.2|116.2|118.2|116.2|118.2|116.2|0
1633479940000|2021-10-06 00:25:40|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1633479950000|2021-10-06 00:25:50|118.2|116.2|118.2|116.2|118.2|116.2|118.2|116.2|0
1633479960000|2021-10-06 00:26:00|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633479970000|2021-10-06 00:26:10|118.2|116.2|118.2|116.2|118.2|116.2|118.2|116.2|0
1633479990000|2021-10-06 00:26:30|118.38|116.38|118.2|116.2|118.38|116.38|118.2|116.2|0
1633480000000|2021-10-06 00:26:40|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633480020000|2021-10-06 00:27:00|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1633480030000|2021-10-06 00:27:10|118.75|116.75|118.75|116.75|118.75|116.75|118.75|116.75|0
1633480040000|2021-10-06 00:27:20|118.66|116.66|118.57|116.57|118.66|116.66|118.57|116.57|0
1633480050000|2021-10-06 00:27:30|118.75|116.75|118.75|116.75|118.75|116.75|118.75|116.75|0
1633480070000|2021-10-06 00:27:50|118.84|116.84|118.75|116.75|118.84|116.84|118.75|116.75|0
1633480080000|2021-10-06 00:28:00|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1633480090000|2021-10-06 00:28:10|118.38|116.38|118.38|116.38|118.38|116.38|118.2|116.2|0
1633480100000|2021-10-06 00:28:20|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1633480110000|2021-10-06 00:28:30|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633480120000|2021-10-06 00:28:40|118.28|116.28|118.19|116.19|118.28|116.28|118.19|116.19|0
1633480130000|2021-10-06 00:28:50|118.01|116.01|117.91|115.91|118.01|116.01|117.64|115.64|0
1633480140000|2021-10-06 00:29:00|117.82|115.82|117.45|115.45|117.82|115.82|117.45|115.45|0
1633480150000|2021-10-06 00:29:10|117.82|115.82|118.01|116.01|118.01|116.01|117.82|115.82|0
1633480160000|2021-10-06 00:29:20|118.19|116.19|118.19|116.19|118.19|116.19|118.19|116.19|0
1633480170000|2021-10-06 00:29:30|118.38|116.38|118.47|116.47|118.56|116.56|118.38|116.38|0
1633480180000|2021-10-06 00:29:40|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1633480190000|2021-10-06 00:29:50|118.56|116.56|118.56|116.56|118.56|116.56|118.47|116.47|0
1633480200000|2021-10-06 00:30:00|118.38|116.38|118.56|116.56|118.56|116.56|118.38|116.38|0
1633480210000|2021-10-06 00:30:10|118.75|116.75|119.12|117.12|119.12|117.12|118.75|116.75|0
1633480220000|2021-10-06 00:30:20|119.31|117.31|119.31|117.31|119.31|117.31|119.31|117.31|0
1633480230000|2021-10-06 00:30:30|119.49|117.49|119.68|117.68|119.68|117.68|119.49|117.49|0
1633480240000|2021-10-06 00:30:40|119.77|117.77|119.68|117.68|119.77|117.77|119.68|117.68|0
1633480260000|2021-10-06 00:31:00|119.49|117.49|119.68|117.68|119.68|117.68|119.49|117.49|0
1633480270000|2021-10-06 00:31:10|119.87|117.87|119.77|117.77|119.87|117.87|119.77|117.77|0
1633480280000|2021-10-06 00:31:20|119.68|117.68|119.49|117.49|119.87|117.87|119.49|117.49|0
1633480290000|2021-10-06 00:31:30|119.68|117.68|119.68|117.68|119.68|117.68|119.68|117.68|0
1633480300000|2021-10-06 00:31:40|119.49|117.49|119.68|117.68|119.68|117.68|119.49|117.49|0
1633480310000|2021-10-06 00:31:50|119.49|117.49|119.31|117.31|119.49|117.49|119.31|117.31|0
1633480320000|2021-10-06 00:32:00|119.12|117.12|119.12|117.12|119.12|117.12|119.12|117.12|0
1633480350000|2021-10-06 00:32:30|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1633480360000|2021-10-06 00:32:40|119.12|117.12|119.21|117.21|119.21|117.21|119.12|117.12|0
1633480370000|2021-10-06 00:32:50|119.49|117.49|119.3|117.3|119.49|117.49|119.3|117.3|0
1633480390000|2021-10-06 00:33:10|119.12|117.12|119.12|117.12|119.12|117.12|119.12|117.12|0
1633480410000|2021-10-06 00:33:30|118.93|116.93|119.12|117.12|119.12|117.12|118.93|116.93|0
1633480420000|2021-10-06 00:33:40|119.02|117.02|119.12|117.12|119.12|117.12|119.02|117.02|0
1633480430000|2021-10-06 00:33:50|118.93|116.93|118.56|116.56|118.93|116.93|118.56|116.56|0
1633480440000|2021-10-06 00:34:00|118.37|116.37|118.19|116.19|118.37|116.37|118|116|0
1633480450000|2021-10-06 00:34:10|118.18|116.18|118.74|116.74|118.74|116.74|118.18|116.18|0
1633480460000|2021-10-06 00:34:20|118.65|116.65|118.56|116.56|118.65|116.65|118.56|116.56|0
1633480470000|2021-10-06 00:34:30|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1633480480000|2021-10-06 00:34:40|118.56|116.56|118.56|116.56|118.74|116.74|118.56|116.56|0
1633480490000|2021-10-06 00:34:50|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1633480500000|2021-10-06 00:35:00|118.64|116.64|119.11|117.11|119.11|117.11|118.64|116.64|0
1633480510000|2021-10-06 00:35:10|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1633480520000|2021-10-06 00:35:20|119.3|117.3|119.67|117.67|119.67|117.67|119.11|117.11|0
1633480530000|2021-10-06 00:35:30|119.86|117.86|119.67|117.67|119.86|117.86|119.67|117.67|0
1633480540000|2021-10-06 00:35:40|119.48|117.48|119.48|117.48|119.48|117.48|119.48|117.48|0
1633480550000|2021-10-06 00:35:50|119.3|117.3|119.11|117.11|119.3|117.3|119.11|117.11|0
1633480560000|2021-10-06 00:36:00|118.93|116.93|118.83|116.83|118.93|116.93|118.83|116.83|0
1633480570000|2021-10-06 00:36:10|118.93|116.93|118.74|116.74|118.93|116.93|118.74|116.74|0
1633480580000|2021-10-06 00:36:20|118.64|116.64|118.55|116.55|118.64|116.64|118.55|116.55|0
1633480590000|2021-10-06 00:36:30|118.64|116.64|118.55|116.55|118.64|116.64|118.55|116.55|0
1633480600000|2021-10-06 00:36:40|118.64|116.64|118.37|116.37|118.64|116.64|118.37|116.37|0
1633480610000|2021-10-06 00:36:50|118.27|116.27|118.37|116.37|118.37|116.37|118.27|116.27|0
1633480620000|2021-10-06 00:37:00|118.55|116.55|118.37|116.37|118.55|116.55|118.37|116.37|0
1633480630000|2021-10-06 00:37:10|118.45|116.45|118.55|116.55|118.55|116.55|118.45|116.45|0
1633480640000|2021-10-06 00:37:20|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1633480650000|2021-10-06 00:37:30|118.45|116.45|118.36|116.36|118.45|116.45|118.36|116.36|0
1633480660000|2021-10-06 00:37:40|118.55|116.55|118.74|116.74|118.74|116.74|118.55|116.55|0
1633480670000|2021-10-06 00:37:50|118.55|116.55|118.36|116.36|118.55|116.55|118.36|116.36|0
1633480680000|2021-10-06 00:38:00|118.55|116.55|118.36|116.36|118.55|116.55|118.36|116.36|0
1633480690000|2021-10-06 00:38:10|118.45|116.45|118.36|116.36|118.45|116.45|118.36|116.36|0
1633480700000|2021-10-06 00:38:20|118.18|116.18|118.36|116.36|118.36|116.36|118.18|116.18|0
1633480710000|2021-10-06 00:38:30|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1633480720000|2021-10-06 00:38:40|118.08|116.08|117.99|115.99|118.08|116.08|117.99|115.99|0
1633480730000|2021-10-06 00:38:50|118.08|116.08|118.08|116.08|118.08|116.08|118.08|116.08|0
1633480740000|2021-10-06 00:39:00|117.99|115.99|117.99|115.99|118.18|116.18|117.99|115.99|0
1633480760000|2021-10-06 00:39:20|117.8|115.8|117.8|115.8|117.8|115.8|117.8|115.8|0
1633480770000|2021-10-06 00:39:30|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1633480780000|2021-10-06 00:39:40|117.52|115.52|117.8|115.8|117.8|115.8|117.52|115.52|0
1633480790000|2021-10-06 00:39:50|117.62|115.62|117.8|115.8|117.8|115.8|117.62|115.62|0
1633480810000|2021-10-06 00:40:10|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1633480820000|2021-10-06 00:40:20|117.8|115.8|117.8|115.8|117.8|115.8|117.8|115.8|0
1633480830000|2021-10-06 00:40:30|117.62|115.62|117.99|115.99|117.99|115.99|117.62|115.62|0
1633480840000|2021-10-06 00:40:40|117.8|115.8|117.06|115.06|117.8|115.8|117.06|115.06|0
1633480850000|2021-10-06 00:40:50|117.25|115.25|117.25|115.25|117.25|115.25|117.06|115.06|0
1633480870000|2021-10-06 00:41:10|117.06|115.06|117.43|115.43|117.62|115.62|117.06|115.06|0
1633480880000|2021-10-06 00:41:20|117.62|115.62|117.43|115.43|117.62|115.62|117.43|115.43|0
1633480890000|2021-10-06 00:41:30|117.62|115.62|117.43|115.43|117.62|115.62|117.43|115.43|0
1633480900000|2021-10-06 00:41:40|117.52|115.52|117.62|115.62|117.62|115.62|117.43|115.43|0
1633480910000|2021-10-06 00:41:50|117.8|115.8|117.8|115.8|117.8|115.8|117.8|115.8|0
1633480920000|2021-10-06 00:42:00|117.61|115.61|117.43|115.43|117.61|115.61|117.43|115.43|0
1633480930000|2021-10-06 00:42:10|117.61|115.61|117.99|115.99|117.99|115.99|117.61|115.61|0
1633480940000|2021-10-06 00:42:20|117.98|115.98|117.8|115.8|117.98|115.98|117.61|115.61|0
1633480950000|2021-10-06 00:42:30|117.98|115.98|118.17|116.17|118.17|116.17|117.98|115.98|0
1633480960000|2021-10-06 00:42:40|118.07|116.07|118.17|116.17|118.17|116.17|118.07|116.07|0
1633480980000|2021-10-06 00:43:00|117.98|115.98|118.35|116.35|118.35|116.35|117.98|115.98|0
1633480990000|2021-10-06 00:43:10|118.26|116.26|118.54|116.54|118.54|116.54|118.26|116.26|0
1633481000000|2021-10-06 00:43:20|118.73|116.73|118.54|116.54|118.73|116.73|118.54|116.54|0
1633481010000|2021-10-06 00:43:30|118.63|116.63|118.54|116.54|118.63|116.63|118.54|116.54|0
1633481030000|2021-10-06 00:43:50|118.17|116.17|118.17|116.17|118.17|116.17|118.17|116.17|0
1633481040000|2021-10-06 00:44:00|117.98|115.98|117.98|115.98|117.98|115.98|117.98|115.98|0
1633481050000|2021-10-06 00:44:10|117.8|115.8|117.8|115.8|117.8|115.8|117.8|115.8|0
1633481060000|2021-10-06 00:44:20|117.98|115.98|117.8|115.8|117.98|115.98|117.8|115.8|0
1633481070000|2021-10-06 00:44:30|117.98|115.98|118.17|116.17|118.17|116.17|117.98|115.98|0
1633481080000|2021-10-06 00:44:40|118.35|116.35|118.17|116.17|118.35|116.35|118.17|116.17|0
1633481090000|2021-10-06 00:44:50|117.98|115.98|117.88|115.88|117.98|115.98|117.8|115.8|0
1633481100000|2021-10-06 00:45:00|118.07|116.07|118.17|116.17|118.17|116.17|117.98|115.98|0
1633481110000|2021-10-06 00:45:10|117.98|115.98|118.35|116.35|118.35|116.35|117.98|115.98|0
1633481130000|2021-10-06 00:45:30|118.16|116.16|118.35|116.35|118.35|116.35|118.16|116.16|0
1633481140000|2021-10-06 00:45:40|118.54|116.54|118.35|116.35|118.54|116.54|118.35|116.35|0
1633481150000|2021-10-06 00:45:50|118.44|116.44|118.54|116.54|118.54|116.54|118.35|116.35|0
1633481160000|2021-10-06 00:46:00|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1633481170000|2021-10-06 00:46:10|118.54|116.54|118.62|116.62|118.62|116.62|118.54|116.54|0
1633481180000|2021-10-06 00:46:20|118.54|116.54|118.62|116.62|118.72|116.72|118.54|116.54|0
1633481190000|2021-10-06 00:46:30|118.53|116.53|118.53|116.53|118.53|116.53|118.53|116.53|0
1633481200000|2021-10-06 00:46:40|118.72|116.72|118.53|116.53|118.72|116.72|118.53|116.53|0
1633481210000|2021-10-06 00:46:50|118.91|116.91|118.91|116.91|119.09|117.09|118.72|116.72|0
1633481220000|2021-10-06 00:47:00|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1633481230000|2021-10-06 00:47:10|118.62|116.62|118.53|116.53|118.72|116.72|118.53|116.53|0
1633481240000|2021-10-06 00:47:20|118.72|116.72|118.35|116.35|118.72|116.72|118.35|116.35|0
1633481260000|2021-10-06 00:47:40|118.44|116.44|118.35|116.35|118.44|116.44|118.35|116.35|0
1633481270000|2021-10-06 00:47:50|118.53|116.53|118.53|116.53|118.53|116.53|118.53|116.53|0
1633481280000|2021-10-06 00:48:00|118.35|116.35|118.16|116.16|118.35|116.35|118.16|116.16|0
1633481290000|2021-10-06 00:48:10|118.06|116.06|118.16|116.16|118.16|116.16|118.06|116.06|0
1633481300000|2021-10-06 00:48:20|118.06|116.06|118.06|116.06|118.16|116.16|118.06|116.06|0
1633481310000|2021-10-06 00:48:30|117.97|115.97|117.79|115.79|117.97|115.97|117.79|115.79|0
1633481320000|2021-10-06 00:48:40|117.6|115.6|117.42|115.42|117.69|115.69|117.42|115.42|0
1633481330000|2021-10-06 00:48:50|117.6|115.6|117.42|115.42|117.6|115.6|117.42|115.42|0
1633481340000|2021-10-06 00:49:00|117.6|115.6|117.97|115.97|117.97|115.97|117.6|115.6|0
1633481350000|2021-10-06 00:49:10|117.79|115.79|117.79|115.79|117.79|115.79|117.79|115.79|0
1633481360000|2021-10-06 00:49:20|117.97|115.97|118.06|116.06|118.06|116.06|117.97|115.97|0
1633481370000|2021-10-06 00:49:30|118.16|116.16|118.34|116.34|118.34|116.34|118.16|116.16|0
1633481380000|2021-10-06 00:49:40|118.16|116.16|118.06|116.06|118.16|116.16|118.06|116.06|0
1633481390000|2021-10-06 00:49:50|118.16|116.16|118.06|116.06|118.16|116.16|117.97|115.97|0
1633481400000|2021-10-06 00:50:00|117.97|115.97|117.87|115.87|117.97|115.97|117.87|115.87|0
1633481410000|2021-10-06 00:50:10|117.97|115.97|118.16|116.16|118.16|116.16|117.97|115.97|0
1633481420000|2021-10-06 00:50:20|118.06|116.06|118.16|116.16|118.16|116.16|118.06|116.06|0
1633481430000|2021-10-06 00:50:30|117.97|115.97|117.97|115.97|117.97|115.97|117.97|115.97|0
1633481440000|2021-10-06 00:50:40|117.78|115.78|117.41|115.41|117.97|115.97|117.41|115.41|0
1633481450000|2021-10-06 00:50:50|117.6|115.6|117.41|115.41|117.6|115.6|117.41|115.41|0
1633481460000|2021-10-06 00:51:00|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1633481470000|2021-10-06 00:51:10|117.41|115.41|117.04|115.04|117.41|115.41|117.04|115.04|0
1633481480000|2021-10-06 00:51:20|117.23|115.23|117.04|115.04|117.23|115.23|117.04|115.04|0
1633481490000|2021-10-06 00:51:30|117.23|115.23|117.23|115.23|117.23|115.23|117.23|115.23|0
1633481500000|2021-10-06 00:51:40|117.32|115.32|117.41|115.41|117.41|115.41|117.32|115.32|0
1633481510000|2021-10-06 00:51:50|117.32|115.32|117.23|115.23|117.32|115.32|117.23|115.23|0
1633481520000|2021-10-06 00:52:00|117.41|115.41|117.41|115.41|117.41|115.41|117.41|115.41|0
1633481530000|2021-10-06 00:52:10|117.23|115.23|117.23|115.23|117.23|115.23|117.23|115.23|0
1633481540000|2021-10-06 00:52:20|117.04|115.04|117.13|115.13|117.23|115.23|117.04|115.04|0
1633481550000|2021-10-06 00:52:30|117.23|115.23|117.23|115.23|117.23|115.23|117.23|115.23|0
1633481560000|2021-10-06 00:52:40|117.41|115.41|117.41|115.41|117.41|115.41|117.41|115.41|0
1633481570000|2021-10-06 00:52:50|117.6|115.6|117.41|115.41|117.6|115.6|117.41|115.41|0
1633481580000|2021-10-06 00:53:00|117.5|115.5|117.6|115.6|117.6|115.6|117.5|115.5|0
1633481590000|2021-10-06 00:53:10|117.41|115.41|117.22|115.22|117.41|115.41|117.22|115.22|0
1633481600000|2021-10-06 00:53:20|117.31|115.31|117.41|115.41|117.41|115.41|117.31|115.31|0
1633481610000|2021-10-06 00:53:30|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1633481620000|2021-10-06 00:53:40|117.31|115.31|117.59|115.59|117.59|115.59|117.31|115.31|0
1633481630000|2021-10-06 00:53:50|117.41|115.41|117.59|115.59|117.59|115.59|117.41|115.41|0
1633481640000|2021-10-06 00:54:00|117.41|115.41|117.5|115.5|117.5|115.5|117.41|115.41|0
1633481650000|2021-10-06 00:54:10|117.41|115.41|117.41|115.41|117.41|115.41|117.41|115.41|0
1633481660000|2021-10-06 00:54:20|117.31|115.31|117.41|115.41|117.41|115.41|117.31|115.31|0
1633481670000|2021-10-06 00:54:30|117.59|115.59|117.41|115.41|117.59|115.59|117.41|115.41|0
1633481680000|2021-10-06 00:54:40|117.59|115.59|117.59|115.59|117.78|115.78|117.59|115.59|0
1633481690000|2021-10-06 00:54:50|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1633481700000|2021-10-06 00:55:00|117.59|115.59|117.59|115.59|117.59|115.59|117.5|115.5|0
1633481710000|2021-10-06 00:55:10|117.96|115.96|118.15|116.15|118.15|116.15|117.96|115.96|0
1633481720000|2021-10-06 00:55:20|118.05|116.05|117.96|115.96|118.05|116.05|117.96|115.96|0
1633481730000|2021-10-06 00:55:30|117.87|115.87|117.78|115.78|117.87|115.87|117.78|115.78|0
1633481740000|2021-10-06 00:55:40|117.59|115.59|117.49|115.49|117.59|115.59|117.49|115.49|0
1633481750000|2021-10-06 00:55:50|117.31|115.31|117.22|115.22|117.31|115.31|117.22|115.22|0
1633481770000|2021-10-06 00:56:10|117.4|115.4|117.22|115.22|117.4|115.4|117.22|115.22|0
1633481780000|2021-10-06 00:56:20|117.4|115.4|117.03|115.03|117.4|115.4|117.03|115.03|0
1633481790000|2021-10-06 00:56:30|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1633481800000|2021-10-06 00:56:40|117.03|115.03|117.03|115.03|117.03|115.03|117.03|115.03|0
1633481820000|2021-10-06 00:57:00|117.12|115.12|117.03|115.03|117.12|115.12|117.03|115.03|0
1633481830000|2021-10-06 00:57:10|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1633481850000|2021-10-06 00:57:30|117.03|115.03|117.03|115.03|117.03|115.03|117.03|115.03|0
1633481860000|2021-10-06 00:57:40|117.4|115.4|117.31|115.31|117.4|115.4|117.31|115.31|0
1633481870000|2021-10-06 00:57:50|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1633481880000|2021-10-06 00:58:00|117.03|115.03|117.03|115.03|117.12|115.12|117.03|115.03|0
1633481890000|2021-10-06 00:58:10|117.22|115.22|117.4|115.4|117.4|115.4|117.22|115.22|0
1633481910000|2021-10-06 00:58:30|117.3|115.3|117.22|115.22|117.3|115.3|117.22|115.22|0
1633481920000|2021-10-06 00:58:40|117.3|115.3|117.22|115.22|117.3|115.3|117.22|115.22|0
1633481930000|2021-10-06 00:58:50|117.12|115.12|117.21|115.21|117.21|115.21|117.12|115.12|0
1633481940000|2021-10-06 00:59:00|117.4|115.4|117.21|115.21|117.4|115.4|117.21|115.21|0
1633481950000|2021-10-06 00:59:10|117.4|115.4|117.3|115.3|117.4|115.4|117.3|115.3|0
1633481960000|2021-10-06 00:59:20|117.21|115.21|117.4|115.4|117.4|115.4|117.21|115.21|0
1633481970000|2021-10-06 00:59:30|117.58|115.58|117.58|115.58|117.58|115.58|117.58|115.58|0
1633481990000|2021-10-06 00:59:50|117.4|115.4|117.4|115.4|117.4|115.4|117.4|115.4|0
1633482000000|2021-10-06 01:00:00|117.49|115.49|117.67|115.67|117.67|115.67|117.4|115.4|0
1633482010000|2021-10-06 01:00:10|117.95|115.95|117.95|115.95|118.14|116.14|117.95|115.95|0
1633482020000|2021-10-06 01:00:20|117.77|115.77|117.21|115.21|117.77|115.77|117.21|115.21|0
1633482030000|2021-10-06 01:00:30|117.03|115.03|117.21|115.21|117.21|115.21|117.03|115.03|0
1633482040000|2021-10-06 01:00:40|116.66|114.66|116.66|114.66|116.66|114.66|116.66|114.66|0
1633482050000|2021-10-06 01:00:50|116.47|114.47|115.74|113.74|116.47|114.47|115.64|113.64|0
1633482060000|2021-10-06 01:01:00|115|113|114.09|112.09|115|113|114.09|112.09|0
1633482070000|2021-10-06 01:01:10|113.54|111.54|113.36|111.36|113.72|111.72|113.36|111.36|0
1633482080000|2021-10-06 01:01:20|113.44|111.44|113.72|111.72|113.72|111.72|113.36|111.36|0
1633482090000|2021-10-06 01:01:30|112.81|110.81|112.08|110.08|112.81|110.81|111.9|109.9|0
1633482100000|2021-10-06 01:01:40|112.45|110.45|112.45|110.45|112.81|110.81|112.45|110.45|0
1633482110000|2021-10-06 01:01:50|111.54|109.54|112.08|110.08|112.08|110.08|111.54|109.54|0
1633482120000|2021-10-06 01:02:00|111.9|109.9|111.9|109.9|111.9|109.9|111.18|109.18|0
1633482130000|2021-10-06 01:02:10|112.26|110.26|112.63|110.63|112.63|110.63|112.26|110.26|0
1633482140000|2021-10-06 01:02:20|112.44|110.44|112.44|110.44|112.44|110.44|112.26|110.26|0
1633482150000|2021-10-06 01:02:30|112.26|110.26|112.44|110.44|112.44|110.44|112.08|110.08|0
1633482160000|2021-10-06 01:02:40|112.26|110.26|112.26|110.26|112.35|110.35|112.08|110.08|0
1633482170000|2021-10-06 01:02:50|112.44|110.44|112.44|110.44|112.81|110.81|112.44|110.44|0
1633482180000|2021-10-06 01:03:00|112.63|110.63|112.44|110.44|112.63|110.63|112.44|110.44|0
1633482190000|2021-10-06 01:03:10|112.62|110.62|112.81|110.81|112.81|110.81|112.62|110.62|0
1633482200000|2021-10-06 01:03:20|112.62|110.62|112.81|110.81|112.81|110.81|112.62|110.62|0
1633482210000|2021-10-06 01:03:30|112.71|110.71|112.71|110.71|112.81|110.81|112.62|110.62|0
1633482220000|2021-10-06 01:03:40|112.81|110.81|112.81|110.81|112.81|110.81|112.81|110.81|0
1633482230000|2021-10-06 01:03:50|112.99|110.99|113.17|111.17|113.17|111.17|112.99|110.99|0
1633482240000|2021-10-06 01:04:00|112.8|110.8|112.8|110.8|112.99|110.99|112.8|110.8|0
1633482250000|2021-10-06 01:04:10|112.62|110.62|112.99|110.99|112.99|110.99|112.62|110.62|0
1633482260000|2021-10-06 01:04:20|112.8|110.8|112.62|110.62|112.8|110.8|112.62|110.62|0
1633482270000|2021-10-06 01:04:30|112.8|110.8|112.44|110.44|112.8|110.8|112.44|110.44|0
1633482280000|2021-10-06 01:04:40|112.26|110.26|112.8|110.8|112.8|110.8|112.26|110.26|0
1633482290000|2021-10-06 01:04:50|112.62|110.62|112.62|110.62|112.8|110.8|112.62|110.62|0
1633482300000|2021-10-06 01:05:00|112.89|110.89|112.8|110.8|112.89|110.89|112.62|110.62|0
1633482320000|2021-10-06 01:05:20|112.62|110.62|112.08|110.08|112.62|110.62|112.08|110.08|0
1633482330000|2021-10-06 01:05:30|111.98|109.98|111.35|109.35|111.98|109.98|111.35|109.35|0
1633482340000|2021-10-06 01:05:40|111.17|109.17|111.71|109.71|111.71|109.71|111.17|109.17|0
1633482350000|2021-10-06 01:05:50|111.89|109.89|111.71|109.71|111.89|109.89|111.71|109.71|0
1633482360000|2021-10-06 01:06:00|111.89|109.89|111.71|109.71|111.89|109.89|111.71|109.71|0
1633482370000|2021-10-06 01:06:10|112.08|110.08|111.71|109.71|112.08|110.08|111.71|109.71|0
1633482380000|2021-10-06 01:06:20|111.8|109.8|111.8|109.8|111.8|109.8|111.8|109.8|0
1633482390000|2021-10-06 01:06:30|111.71|109.71|111.35|109.35|111.89|109.89|111.35|109.35|0
1633482400000|2021-10-06 01:06:40|111.53|109.53|111.35|109.35|111.53|109.53|111.35|109.35|0
1633482410000|2021-10-06 01:06:50|111.53|109.53|111.71|109.71|111.71|109.71|111.35|109.35|0
1633482420000|2021-10-06 01:07:00|111.53|109.53|111.53|109.53|111.53|109.53|111.53|109.53|0
1633482430000|2021-10-06 01:07:10|111.71|109.71|111.71|109.71|111.71|109.71|111.71|109.71|0
1633482440000|2021-10-06 01:07:20|111.53|109.53|111.89|109.89|111.89|109.89|111.53|109.53|0
1633482450000|2021-10-06 01:07:30|111.71|109.71|111.89|109.89|111.89|109.89|111.71|109.71|0
1633482460000|2021-10-06 01:07:40|111.71|109.71|111.71|109.71|111.71|109.71|111.71|109.71|0
1633482470000|2021-10-06 01:07:50|111.53|109.53|111.17|109.17|111.53|109.53|111.17|109.17|0
1633482480000|2021-10-06 01:08:00|110.99|108.99|110.81|108.81|110.99|108.99|110.81|108.81|0
1633482490000|2021-10-06 01:08:10|110.63|108.63|109.55|107.55|110.63|108.63|109.37|107.37|0
1633482500000|2021-10-06 01:08:20|109.73|107.73|110.09|108.09|110.27|108.27|109.73|107.73|0
1633482510000|2021-10-06 01:08:30|110.27|108.27|110.27|108.27|110.27|108.27|110.27|108.27|0
1633482520000|2021-10-06 01:08:40|110.09|108.09|110.45|108.45|110.45|108.45|110.09|108.09|0
1633482530000|2021-10-06 01:08:50|110.81|108.81|110.81|108.81|110.99|108.99|110.81|108.81|0
1633482540000|2021-10-06 01:09:00|110.63|108.63|110.27|108.27|110.63|108.63|110.27|108.27|0
1633482550000|2021-10-06 01:09:10|110.35|108.35|109.55|107.55|110.35|108.35|109.55|107.55|0
1633482560000|2021-10-06 01:09:20|109.73|107.73|109.55|107.55|109.73|107.73|109.55|107.55|0
1633482570000|2021-10-06 01:09:30|109.73|107.73|109.73|107.73|109.91|107.91|109.73|107.73|0
1633482580000|2021-10-06 01:09:40|109.91|107.91|109.73|107.73|109.91|107.91|109.73|107.73|0
1633482590000|2021-10-06 01:09:50|109.55|107.55|109.73|107.73|109.73|107.73|109.55|107.55|0
1633482600000|2021-10-06 01:10:00|109.9|107.9|109.55|107.55|109.9|107.9|109.55|107.55|0
1633482610000|2021-10-06 01:10:10|109.37|107.37|109.19|107.19|109.37|107.37|109.01|107.01|0
1633482620000|2021-10-06 01:10:20|109.37|107.37|109.37|107.37|109.55|107.55|109.37|107.37|0
1633482630000|2021-10-06 01:10:30|109.55|107.55|109.72|107.72|109.72|107.72|109.55|107.55|0
1633482640000|2021-10-06 01:10:40|109.9|107.9|109.63|107.63|109.9|107.9|109.63|107.63|0
1633482650000|2021-10-06 01:10:50|109.72|107.72|109.72|107.72|109.72|107.72|109.54|107.54|0
1633482660000|2021-10-06 01:11:00|109.54|107.54|109.72|107.72|109.72|107.72|109.54|107.54|0
1633482670000|2021-10-06 01:11:10|109.54|107.54|109.54|107.54|109.54|107.54|109.54|107.54|0
1633482680000|2021-10-06 01:11:20|109.72|107.72|109.9|107.9|109.9|107.9|109.72|107.72|0
1633482690000|2021-10-06 01:11:30|109.72|107.72|109.36|107.36|109.72|107.72|109.36|107.36|0
1633482700000|2021-10-06 01:11:40|109.54|107.54|109.72|107.72|109.72|107.72|109.54|107.54|0
1633482710000|2021-10-06 01:11:50|109.81|107.81|109.36|107.36|109.81|107.81|109.36|107.36|0
1633482720000|2021-10-06 01:12:00|109.18|107.18|109.54|107.54|109.54|107.54|109.18|107.18|0
1633482730000|2021-10-06 01:12:10|109.9|107.9|109.9|107.9|109.9|107.9|109.9|107.9|0
1633482740000|2021-10-06 01:12:20|110.08|108.08|110.08|108.08|110.08|108.08|110.08|108.08|0
1633482750000|2021-10-06 01:12:30|109.72|107.72|109.72|107.72|109.9|107.9|109.72|107.72|0
1633482760000|2021-10-06 01:12:40|109.36|107.36|109.36|107.36|109.54|107.54|109.36|107.36|0
1633482770000|2021-10-06 01:12:50|109.27|107.27|109.27|107.27|109.27|107.27|109.27|107.27|0
1633482780000|2021-10-06 01:13:00|109.45|107.45|109.36|107.36|109.45|107.45|109.18|107.18|0
1633482790000|2021-10-06 01:13:10|109.18|107.18|109.36|107.36|109.36|107.36|109.18|107.18|0
1633482800000|2021-10-06 01:13:20|109.54|107.54|109.36|107.36|109.54|107.54|109.36|107.36|0
1633482810000|2021-10-06 01:13:30|109.18|107.18|109.27|107.27|109.27|107.27|109.18|107.18|0
1633482820000|2021-10-06 01:13:40|109.36|107.36|109.54|107.54|109.54|107.54|109.36|107.36|0
1633482830000|2021-10-06 01:13:50|109.72|107.72|109.18|107.18|109.72|107.72|109.18|107.18|0
1633482840000|2021-10-06 01:14:00|109.36|107.36|109.36|107.36|109.36|107.36|109.27|107.27|0
1633482850000|2021-10-06 01:14:10|109.54|107.54|109.54|107.54|109.72|107.72|109.54|107.54|0
1633482860000|2021-10-06 01:14:20|109.36|107.36|109.36|107.36|109.36|107.36|109.36|107.36|0
1633482870000|2021-10-06 01:14:30|109.54|107.54|109.54|107.54|109.54|107.54|109.54|107.54|0
1633482880000|2021-10-06 01:14:40|109.36|107.36|109.54|107.54|109.54|107.54|109.36|107.36|0
1633482890000|2021-10-06 01:14:50|109.72|107.72|109.36|107.36|109.72|107.72|109.36|107.36|0
1633482900000|2021-10-06 01:15:00|109.18|107.18|109.36|107.36|109.36|107.36|109|107|0
1633482910000|2021-10-06 01:15:10|109.44|107.44|108.82|106.82|109.44|107.44|108.82|106.82|0
1633482920000|2021-10-06 01:15:20|109|107|109|107|109|107|109|107|0
1633482930000|2021-10-06 01:15:30|109.18|107.18|108.91|106.91|109.18|107.18|108.82|106.82|0
1633482940000|2021-10-06 01:15:40|108.82|106.82|109.18|107.18|109.18|107.18|108.82|106.82|0
1633482950000|2021-10-06 01:15:50|109|107|109|107|109|107|109|107|0
1633482960000|2021-10-06 01:16:00|109.18|107.18|109.71|107.71|109.71|107.71|109.18|107.18|0
1633482970000|2021-10-06 01:16:10|109.53|107.53|109.18|107.18|109.53|107.53|109.18|107.18|0
1633482980000|2021-10-06 01:16:20|109|107|109.18|107.18|109.18|107.18|109|107|0
1633483000000|2021-10-06 01:16:40|109.35|107.35|109.18|107.18|109.35|107.35|109.18|107.18|0
1633483010000|2021-10-06 01:16:50|108.82|106.82|109|107|109|107|108.82|106.82|0
1633483020000|2021-10-06 01:17:00|108.82|106.82|109.08|107.08|109.08|107.08|108.82|106.82|0
1633483030000|2021-10-06 01:17:10|109|107|109|107|109|107|109|107|0
1633483040000|2021-10-06 01:17:20|109.17|107.17|109|107|109.17|107.17|108.82|106.82|0
1633483050000|2021-10-06 01:17:30|109.17|107.17|109.35|107.35|109.35|107.35|109.17|107.17|0
1633483060000|2021-10-06 01:17:40|109.17|107.17|109.17|107.17|109.17|107.17|109.17|107.17|0
1633483070000|2021-10-06 01:17:50|109.35|107.35|109.53|107.53|109.53|107.53|109.35|107.35|0
1633483080000|2021-10-06 01:18:00|109.71|107.71|109.53|107.53|109.71|107.71|109.53|107.53|0
1633483100000|2021-10-06 01:18:20|109.26|107.26|109.17|107.17|109.26|107.26|109.17|107.17|0
1633483110000|2021-10-06 01:18:30|109.35|107.35|109.53|107.53|109.53|107.53|109.17|107.17|0
1633483120000|2021-10-06 01:18:40|109.71|107.71|109.89|107.89|109.89|107.89|109.71|107.71|0
1633483130000|2021-10-06 01:18:50|110.07|108.07|110.07|108.07|110.25|108.25|110.07|108.07|0
1633483140000|2021-10-06 01:19:00|110.25|108.25|110.25|108.25|110.25|108.25|110.25|108.25|0
1633483150000|2021-10-06 01:19:10|110.43|108.43|110.61|108.61|110.61|108.61|110.43|108.43|0
1633483160000|2021-10-06 01:19:20|110.79|108.79|110.61|108.61|110.79|108.79|110.43|108.43|0
1633483170000|2021-10-06 01:19:30|110.43|108.43|110.43|108.43|110.61|108.61|110.43|108.43|0
1633483180000|2021-10-06 01:19:40|110.61|108.61|110.61|108.61|110.79|108.79|110.61|108.61|0
1633483190000|2021-10-06 01:19:50|110.79|108.79|110.79|108.79|110.79|108.79|110.79|108.79|0
1633483200000|2021-10-06 01:20:00|110.61|108.61|110.97|108.97|111.15|109.15|110.61|108.61|0
1633483210000|2021-10-06 01:20:10|111.51|109.51|111.51|109.51|111.51|109.51|111.51|109.51|0
1633483220000|2021-10-06 01:20:20|111.33|109.33|111.15|109.15|111.33|109.33|111.15|109.15|0
1633483230000|2021-10-06 01:20:30|110.78|108.78|110.78|108.78|110.78|108.78|110.78|108.78|0
1633483240000|2021-10-06 01:20:40|111.14|109.14|111.33|109.33|111.33|109.33|110.96|108.96|0
1633483250000|2021-10-06 01:20:50|111.14|109.14|110.96|108.96|111.14|109.14|110.96|108.96|0
1633483260000|2021-10-06 01:21:00|110.87|108.87|110.78|108.78|110.96|108.96|110.78|108.78|0
1633483270000|2021-10-06 01:21:10|110.96|108.96|110.6|108.6|111.14|109.14|110.6|108.6|0
1633483280000|2021-10-06 01:21:20|110.42|108.42|110.42|108.42|110.42|108.42|110.24|108.24|0
1633483290000|2021-10-06 01:21:30|110.06|108.06|110.06|108.06|110.06|108.06|110.06|108.06|0
1633483300000|2021-10-06 01:21:40|110.24|108.24|110.24|108.24|110.24|108.24|110.15|108.15|0
1633483310000|2021-10-06 01:21:50|110.42|108.42|110.33|108.33|110.42|108.42|110.33|108.33|0
1633483320000|2021-10-06 01:22:00|110.42|108.42|110.42|108.42|110.6|108.6|110.42|108.42|0
1633483330000|2021-10-06 01:22:10|110.6|108.6|110.78|108.78|110.78|108.78|110.6|108.6|0
1633483340000|2021-10-06 01:22:20|110.6|108.6|110.96|108.96|110.96|108.96|110.6|108.6|0
1633483350000|2021-10-06 01:22:30|110.78|108.78|110.96|108.96|110.96|108.96|110.78|108.78|0
1633483360000|2021-10-06 01:22:40|111.32|109.32|111.14|109.14|111.32|109.32|111.14|109.14|0
1633483380000|2021-10-06 01:23:00|110.96|108.96|110.96|108.96|111.14|109.14|110.96|108.96|0
1633483390000|2021-10-06 01:23:10|111.05|109.05|111.32|109.32|111.32|109.32|111.05|109.05|0
1633483400000|2021-10-06 01:23:20|111.14|109.14|111.14|109.14|111.14|109.14|111.14|109.14|0
1633483410000|2021-10-06 01:23:30|110.96|108.96|110.96|108.96|110.96|108.96|110.87|108.87|0
1633483420000|2021-10-06 01:23:40|110.87|108.87|110.78|108.78|110.96|108.96|110.78|108.78|0
1633483430000|2021-10-06 01:23:50|110.6|108.6|110.6|108.6|110.6|108.6|110.6|108.6|0
1633483440000|2021-10-06 01:24:00|110.96|108.96|110.78|108.78|110.96|108.96|110.78|108.78|0
1633483460000|2021-10-06 01:24:20|110.96|108.96|110.96|108.96|110.96|108.96|110.96|108.96|0
1633483470000|2021-10-06 01:24:30|110.78|108.78|110.78|108.78|110.78|108.78|110.6|108.6|0
1633483480000|2021-10-06 01:24:40|110.6|108.6|110.78|108.78|110.78|108.78|110.6|108.6|0
1633483490000|2021-10-06 01:24:50|110.68|108.68|110.78|108.78|110.78|108.78|110.6|108.6|0
1633483500000|2021-10-06 01:25:00|111.14|109.14|111.14|109.14|111.14|109.14|111.14|109.14|0
1633483510000|2021-10-06 01:25:10|111.32|109.32|111.32|109.32|111.32|109.32|111.22|109.22|0
1633483520000|2021-10-06 01:25:20|111.68|109.68|111.5|109.5|111.68|109.68|111.32|109.32|0
1633483540000|2021-10-06 01:25:40|111.32|109.32|111.32|109.32|111.32|109.32|111.32|109.32|0
1633483550000|2021-10-06 01:25:50|111.14|109.14|110.95|108.95|111.14|109.14|110.95|108.95|0
1633483560000|2021-10-06 01:26:00|111.14|109.14|111.32|109.32|111.32|109.32|111.14|109.14|0
1633483570000|2021-10-06 01:26:10|111.13|109.13|110.95|108.95|111.13|109.13|110.95|108.95|0
1633483580000|2021-10-06 01:26:20|110.77|108.77|110.77|108.77|110.86|108.86|110.77|108.77|0
1633483590000|2021-10-06 01:26:30|110.59|108.59|110.59|108.59|110.59|108.59|110.59|108.59|0
1633483600000|2021-10-06 01:26:40|110.68|108.68|110.77|108.77|110.77|108.77|110.68|108.68|0
1633483610000|2021-10-06 01:26:50|110.95|108.95|110.95|108.95|111.04|109.04|110.95|108.95|0
1633483620000|2021-10-06 01:27:00|110.77|108.77|110.77|108.77|110.95|108.95|110.77|108.77|0
1633483630000|2021-10-06 01:27:10|110.95|108.95|110.95|108.95|110.95|108.95|110.95|108.95|0
1633483640000|2021-10-06 01:27:20|110.77|108.77|110.95|108.95|110.95|108.95|110.77|108.77|0
1633483650000|2021-10-06 01:27:30|110.77|108.77|110.59|108.59|110.77|108.77|110.41|108.41|0
1633483660000|2021-10-06 01:27:40|110.41|108.41|110.23|108.23|110.41|108.41|110.23|108.23|0
1633483670000|2021-10-06 01:27:50|110.14|108.14|110.23|108.23|110.23|108.23|110.05|108.05|0
1633483680000|2021-10-06 01:28:00|110.05|108.05|109.87|107.87|110.05|108.05|109.87|107.87|0
1633483690000|2021-10-06 01:28:10|109.69|107.69|109.51|107.51|109.69|107.69|109.42|107.42|0
1633483700000|2021-10-06 01:28:20|109.69|107.69|109.33|107.33|109.69|107.69|109.33|107.33|0
1633483710000|2021-10-06 01:28:30|109.51|107.51|109.69|107.69|109.69|107.69|109.51|107.51|0
1633483720000|2021-10-06 01:28:40|109.51|107.51|109.78|107.78|109.78|107.78|109.51|107.51|0
1633483730000|2021-10-06 01:28:50|109.87|107.87|110.05|108.05|110.05|108.05|109.87|107.87|0
1633483740000|2021-10-06 01:29:00|109.87|107.87|109.87|107.87|109.87|107.87|109.87|107.87|0
1633483750000|2021-10-06 01:29:10|109.96|107.96|109.87|107.87|109.96|107.96|109.87|107.87|0
1633483760000|2021-10-06 01:29:20|109.69|107.69|109.69|107.69|109.69|107.69|109.69|107.69|0
1633483770000|2021-10-06 01:29:30|109.33|107.33|109.51|107.51|109.51|107.51|109.33|107.33|0
1633483780000|2021-10-06 01:29:40|109.33|107.33|109.15|107.15|109.33|107.33|109.15|107.15|0
1633483790000|2021-10-06 01:29:50|109.24|107.24|109.15|107.15|109.24|107.24|109.15|107.15|0
1633483800000|2021-10-06 01:30:00|108.97|106.97|109.69|107.69|109.69|107.69|108.97|106.97|0
1633483810000|2021-10-06 01:30:10|109.51|107.51|109.42|107.42|109.51|107.51|109.15|107.15|0
1633483820000|2021-10-06 01:30:20|109.24|107.24|109.87|107.87|109.87|107.87|109.24|107.24|0
1633483830000|2021-10-06 01:30:30|109.69|107.69|109.33|107.33|109.69|107.69|109.33|107.33|0
1633483840000|2021-10-06 01:30:40|109.51|107.51|109.69|107.69|109.69|107.69|109.51|107.51|0
1633483850000|2021-10-06 01:30:50|109.51|107.51|109.33|107.33|109.51|107.51|109.33|107.33|0
1633483860000|2021-10-06 01:31:00|109.15|107.15|109.15|107.15|109.33|107.33|109.15|107.15|0
1633483870000|2021-10-06 01:31:10|108.97|106.97|108.97|106.97|108.97|106.97|108.79|106.79|0
1633483880000|2021-10-06 01:31:20|108.79|106.79|108.26|106.26|108.79|106.79|108.26|106.26|0
1633483890000|2021-10-06 01:31:30|108.43|106.43|108.26|106.26|108.43|106.43|108.26|106.26|0
1633483900000|2021-10-06 01:31:40|107.9|105.9|107.9|105.9|107.9|105.9|107.72|105.72|0
1633483910000|2021-10-06 01:31:50|108.08|106.08|108.43|106.43|108.43|106.43|108.08|106.08|0
1633483920000|2021-10-06 01:32:00|108.25|106.25|108.61|106.61|108.61|106.61|108.08|106.08|0
1633483930000|2021-10-06 01:32:10|108.43|106.43|108.79|106.79|108.79|106.79|108.43|106.43|0
1633483940000|2021-10-06 01:32:20|108.61|106.61|108.43|106.43|108.79|106.79|108.43|106.43|0
1633483950000|2021-10-06 01:32:30|108.61|106.61|108.79|106.79|108.79|106.79|108.61|106.61|0
1633483960000|2021-10-06 01:32:40|108.97|106.97|108.61|106.61|108.97|106.97|108.61|106.61|0
1633483970000|2021-10-06 01:32:50|108.43|106.43|107.9|105.9|108.43|106.43|107.9|105.9|0
1633483980000|2021-10-06 01:33:00|107.72|105.72|107.9|105.9|107.9|105.9|107.72|105.72|0
1633483990000|2021-10-06 01:33:10|108.07|106.07|108.43|106.43|108.43|106.43|108.07|106.07|0
1633484000000|2021-10-06 01:33:20|108.25|106.25|108.61|106.61|108.61|106.61|108.25|106.25|0
1633484010000|2021-10-06 01:33:30|108.43|106.43|108.25|106.25|108.43|106.43|108.25|106.25|0
1633484020000|2021-10-06 01:33:40|108.34|106.34|108.25|106.25|108.34|106.34|108.25|106.25|0
1633484030000|2021-10-06 01:33:50|108.07|106.07|107.72|105.72|108.07|106.07|107.72|105.72|0
1633484040000|2021-10-06 01:34:00|107.62|105.62|107.72|105.72|107.72|105.72|107.62|105.62|0
1633484050000|2021-10-06 01:34:10|107.89|105.89|108.07|106.07|108.25|106.25|107.89|105.89|0
1633484060000|2021-10-06 01:34:20|108.25|106.25|108.07|106.07|108.25|106.25|108.07|106.07|0
1633484070000|2021-10-06 01:34:30|107.72|105.72|108.07|106.07|108.07|106.07|107.72|105.72|0
1633484080000|2021-10-06 01:34:40|107.89|105.89|108.07|106.07|108.07|106.07|107.89|105.89|0
1633484090000|2021-10-06 01:34:50|108.25|106.25|107.72|105.72|108.25|106.25|107.72|105.72|0
1633484100000|2021-10-06 01:35:00|107.71|105.71|107.98|105.98|107.98|105.98|107.71|105.71|0
1633484110000|2021-10-06 01:35:10|107.89|105.89|107.71|105.71|107.89|105.89|107.71|105.71|0
1633484120000|2021-10-06 01:35:20|107.54|105.54|107.54|105.54|107.54|105.54|107.54|105.54|0
1633484130000|2021-10-06 01:35:30|107.36|105.36|107.36|105.36|107.36|105.36|107.18|105.18|0
1633484140000|2021-10-06 01:35:40|107.18|105.18|106.83|104.83|107.18|105.18|106.83|104.83|0
1633484150000|2021-10-06 01:35:50|106.65|104.65|106.83|104.83|106.83|104.83|106.65|104.65|0
1633484160000|2021-10-06 01:36:00|107|105|107.36|105.36|107.36|105.36|107|105|0
1633484170000|2021-10-06 01:36:10|107.54|105.54|107.36|105.36|107.54|105.54|107.36|105.36|0
1633484180000|2021-10-06 01:36:20|107.27|105.27|107.18|105.18|107.36|105.36|107.18|105.18|0
1633484190000|2021-10-06 01:36:30|107|105|107|105|107|105|107|105|0
1633484200000|2021-10-06 01:36:40|106.91|104.91|106.65|104.65|107|105|106.65|104.65|0
1633484210000|2021-10-06 01:36:50|106.73|104.73|106.82|104.82|107|105|106.73|104.73|0
1633484220000|2021-10-06 01:37:00|106.65|104.65|107.18|105.18|107.18|105.18|106.65|104.65|0
1633484230000|2021-10-06 01:37:10|107|105|106.82|104.82|107|105|106.65|104.65|0
1633484240000|2021-10-06 01:37:20|107|105|106.65|104.65|107|105|106.65|104.65|0
1633484250000|2021-10-06 01:37:30|106.82|104.82|107.18|105.18|107.18|105.18|106.82|104.82|0
1633484260000|2021-10-06 01:37:40|107.35|105.35|107.53|105.53|107.53|105.53|107.35|105.35|0
1633484270000|2021-10-06 01:37:50|107.35|105.35|107.35|105.35|107.35|105.35|107.18|105.18|0
1633484280000|2021-10-06 01:38:00|107|105|107.35|105.35|107.35|105.35|107|105|0
1633484290000|2021-10-06 01:38:10|107.71|105.71|107.89|105.89|107.89|105.89|107.53|105.53|0
1633484300000|2021-10-06 01:38:20|107.79|105.79|107.89|105.89|107.89|105.89|107.71|105.71|0
1633484310000|2021-10-06 01:38:30|107.71|105.71|107.71|105.71|107.71|105.71|107.71|105.71|0
1633484320000|2021-10-06 01:38:40|107.89|105.89|107.89|105.89|108.06|106.06|107.89|105.89|0
1633484330000|2021-10-06 01:38:50|107.97|105.97|107.89|105.89|107.97|105.97|107.89|105.89|0
1633484340000|2021-10-06 01:39:00|108.24|106.24|108.24|106.24|108.42|106.42|108.24|106.24|0
1633484350000|2021-10-06 01:39:10|108.06|106.06|108.06|106.06|108.06|106.06|108.06|106.06|0
1633484360000|2021-10-06 01:39:20|108.24|106.24|108.24|106.24|108.42|106.42|108.06|106.06|0
1633484370000|2021-10-06 01:39:30|108.42|106.42|108.24|106.24|108.42|106.42|108.06|106.06|0
1633484380000|2021-10-06 01:39:40|108.06|106.06|107.88|105.88|108.06|106.06|107.88|105.88|0
1633484390000|2021-10-06 01:39:50|107.53|105.53|107.71|105.71|107.71|105.71|107.53|105.53|0
1633484400000|2021-10-06 01:40:00|107.53|105.53|107.17|105.17|107.53|105.53|107.17|105.17|0
1633484410000|2021-10-06 01:40:10|107.35|105.35|107.35|105.35|107.35|105.35|107.08|105.08|0
1633484420000|2021-10-06 01:40:20|107|105|106.99|104.99|107.17|105.17|106.82|104.82|0
1633484430000|2021-10-06 01:40:30|107.17|105.17|106.82|104.82|107.17|105.17|106.82|104.82|0
1633484440000|2021-10-06 01:40:40|106.99|104.99|106.99|104.99|107.17|105.17|106.99|104.99|0
1633484450000|2021-10-06 01:40:50|106.82|104.82|105.76|103.76|106.82|104.82|105.76|103.76|0
1633484460000|2021-10-06 01:41:00|105.4|103.4|105.76|103.76|105.76|103.76|105.4|103.4|0
1633484470000|2021-10-06 01:41:10|105.05|103.05|105.23|103.23|105.23|103.23|105.05|103.05|0
1633484480000|2021-10-06 01:41:20|104.35|102.35|104.7|102.7|104.7|102.7|104.35|102.35|0
1633484490000|2021-10-06 01:41:30|104.53|102.53|104.7|102.7|104.7|102.7|104.35|102.35|0
1633484500000|2021-10-06 01:41:40|104.88|102.88|104.88|102.88|105.05|103.05|104.88|102.88|0
1633484510000|2021-10-06 01:41:50|104.7|102.7|105.05|103.05|105.05|103.05|104.7|102.7|0
1633484520000|2021-10-06 01:42:00|104.88|102.88|105.4|103.4|105.4|103.4|104.88|102.88|0
1633484530000|2021-10-06 01:42:10|105.58|103.58|105.66|103.66|105.75|103.75|105.58|103.58|0
1633484540000|2021-10-06 01:42:20|105.58|103.58|105.58|103.58|105.66|103.66|105.58|103.58|0
1633484550000|2021-10-06 01:42:30|105.66|103.66|105.93|103.93|105.93|103.93|105.66|103.66|0
1633484560000|2021-10-06 01:42:40|105.75|103.75|105.58|103.58|105.75|103.75|105.58|103.58|0
1633484570000|2021-10-06 01:42:50|105.23|103.23|105.4|103.4|105.4|103.4|105.23|103.23|0
1633484580000|2021-10-06 01:43:00|104.87|102.87|104.87|102.87|104.87|102.87|104.7|102.7|0
1633484590000|2021-10-06 01:43:10|104.35|102.35|104|102|104.35|102.35|104|102|0
1633484600000|2021-10-06 01:43:20|104.7|102.7|104.17|102.17|104.7|102.7|104.17|102.17|0
1633484610000|2021-10-06 01:43:30|104.35|102.35|104.35|102.35|104.52|102.52|104.35|102.35|0
1633484620000|2021-10-06 01:43:40|104.52|102.52|104.7|102.7|104.7|102.7|104.52|102.52|0
1633484630000|2021-10-06 01:43:50|104.52|102.52|104.7|102.7|104.7|102.7|104.35|102.35|0
1633484640000|2021-10-06 01:44:00|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1633484650000|2021-10-06 01:44:10|104.7|102.7|104.87|102.87|104.87|102.87|104.7|102.7|0
1633484660000|2021-10-06 01:44:20|104.7|102.7|104.52|102.52|104.7|102.7|104.35|102.35|0
1633484670000|2021-10-06 01:44:30|105.05|103.05|104.7|102.7|105.05|103.05|104.7|102.7|0
1633484680000|2021-10-06 01:44:40|105.05|103.05|104.7|102.7|105.05|103.05|104.7|102.7|0
1633484690000|2021-10-06 01:44:50|104.34|102.34|104.52|102.52|104.69|102.69|104.34|102.34|0
1633484700000|2021-10-06 01:45:00|104.34|102.34|104.34|102.34|104.34|102.34|104.17|102.17|0
1633484710000|2021-10-06 01:45:10|104.17|102.17|104.52|102.52|104.52|102.52|104.17|102.17|0
1633484720000|2021-10-06 01:45:20|104.69|102.69|104.87|102.87|104.87|102.87|104.69|102.69|0
1633484730000|2021-10-06 01:45:30|104.69|102.69|105.04|103.04|105.04|103.04|104.69|102.69|0
1633484740000|2021-10-06 01:45:40|105.22|103.22|105.4|103.4|105.4|103.4|105.22|103.22|0
1633484750000|2021-10-06 01:45:50|105.75|103.75|105.75|103.75|105.75|103.75|105.57|103.57|0
1633484760000|2021-10-06 01:46:00|105.57|103.57|105.57|103.57|105.57|103.57|105.4|103.4|0
1633484770000|2021-10-06 01:46:10|105.4|103.4|105.22|103.22|105.4|103.4|105.04|103.04|0
1633484780000|2021-10-06 01:46:20|105.39|103.39|105.57|103.57|105.57|103.57|105.39|103.39|0
1633484790000|2021-10-06 01:46:30|105.75|103.75|105.39|103.39|105.75|103.75|105.39|103.39|0
1633484800000|2021-10-06 01:46:40|105.22|103.22|105.04|103.04|105.22|103.22|105.04|103.04|0
1633484810000|2021-10-06 01:46:50|104.87|102.87|104.69|102.69|104.87|102.87|104.69|102.69|0
1633484820000|2021-10-06 01:47:00|104.87|102.87|104.87|102.87|104.87|102.87|104.87|102.87|0
1633484830000|2021-10-06 01:47:10|104.77|102.77|104.69|102.69|104.77|102.77|104.69|102.69|0
1633484840000|2021-10-06 01:47:20|104.52|102.52|104.34|102.34|104.52|102.52|104.34|102.34|0
1633484850000|2021-10-06 01:47:30|104.16|102.16|104.87|102.87|104.87|102.87|104.16|102.16|0
1633484860000|2021-10-06 01:47:40|105.04|103.04|104.69|102.69|105.04|103.04|104.69|102.69|0
1633484870000|2021-10-06 01:47:50|104.77|102.77|104.34|102.34|104.86|102.86|104.34|102.34|0
1633484880000|2021-10-06 01:48:00|104.25|102.25|103.81|101.81|104.25|102.25|103.81|101.81|0
1633484890000|2021-10-06 01:48:10|103.99|101.99|103.81|101.81|103.99|101.99|103.81|101.81|0
1633484900000|2021-10-06 01:48:20|103.64|101.64|103.99|101.99|103.99|101.99|103.64|101.64|0
1633484910000|2021-10-06 01:48:30|103.81|101.81|102.94|100.94|103.81|101.81|102.94|100.94|0
1633484920000|2021-10-06 01:48:40|103.12|101.12|102.77|100.77|103.29|101.29|102.77|100.77|0
1633484930000|2021-10-06 01:48:50|102.07|100.07|102.07|100.07|102.25|100.25|102.07|100.07|0
1633484940000|2021-10-06 01:49:00|102.25|100.25|102.59|100.59|102.59|100.59|102.16|100.16|0
1633484950000|2021-10-06 01:49:10|102.42|100.42|102.59|100.59|102.59|100.59|102.42|100.42|0
1633484960000|2021-10-06 01:49:20|102.77|100.77|102.94|100.94|102.94|100.94|102.59|100.59|0
1633484970000|2021-10-06 01:49:30|103.11|101.11|103.11|101.11|103.11|101.11|103.02|101.02|0
1633484980000|2021-10-06 01:49:40|103.29|101.29|103.46|101.46|103.46|101.46|103.11|101.11|0
1633484990000|2021-10-06 01:49:50|103.11|101.11|103.46|101.46|103.46|101.46|103.11|101.11|0
1633485000000|2021-10-06 01:50:00|103.29|101.29|103.29|101.29|103.46|101.46|103.29|101.29|0
1633485010000|2021-10-06 01:50:10|102.76|100.76|102.76|100.76|102.76|100.76|102.76|100.76|0
1633485020000|2021-10-06 01:50:20|102.94|100.94|102.59|100.59|102.94|100.94|102.59|100.59|0
1633485030000|2021-10-06 01:50:30|102.67|100.67|102.76|100.76|102.76|100.76|102.42|100.42|0
1633485040000|2021-10-06 01:50:40|102.59|100.59|102.42|100.42|102.59|100.59|102.24|100.24|0
1633485050000|2021-10-06 01:50:50|102.67|100.67|102.76|100.76|102.76|100.76|102.67|100.67|0
1633485060000|2021-10-06 01:51:00|102.59|100.59|102.42|100.42|102.59|100.59|102.42|100.42|0
1633485070000|2021-10-06 01:51:10|102.59|100.59|102.76|100.76|102.76|100.76|102.59|100.59|0
1633485080000|2021-10-06 01:51:20|102.94|100.94|103.11|101.11|103.11|101.11|102.94|100.94|0
1633485090000|2021-10-06 01:51:30|103.46|101.46|103.63|101.63|103.63|101.63|103.46|101.46|0
1633485100000|2021-10-06 01:51:40|103.81|101.81|103.63|101.63|103.81|101.81|103.63|101.63|0
1633485110000|2021-10-06 01:51:50|103.46|101.46|102.67|100.67|103.46|101.46|102.67|100.67|0
1633485120000|2021-10-06 01:52:00|102.59|100.59|101.89|99.89|102.59|100.59|101.89|99.89|0
1633485130000|2021-10-06 01:52:10|101.72|99.72|101.55|99.55|101.72|99.72|101.55|99.55|0
1633485140000|2021-10-06 01:52:20|101.89|99.89|101.72|99.72|101.89|99.89|101.72|99.72|0
1633485150000|2021-10-06 01:52:30|101.55|99.55|101.89|99.89|101.89|99.89|101.55|99.55|0
1633485160000|2021-10-06 01:52:40|102.07|100.07|102.07|100.07|102.07|100.07|102.07|100.07|0
1633485170000|2021-10-06 01:52:50|101.89|99.89|101.98|99.98|102.07|100.07|101.89|99.89|0
1633485180000|2021-10-06 01:53:00|101.55|99.55|101.72|99.72|101.72|99.72|101.55|99.55|0
1633485190000|2021-10-06 01:53:10|101.55|99.55|100.86|98.86|101.55|99.55|100.86|98.86|0
1633485200000|2021-10-06 01:53:20|100.68|98.68|98.46|96.46|100.68|98.68|98.46|96.46|0
1633485210000|2021-10-06 01:53:30|99.31|97.31|99.31|97.31|99.31|97.31|99.14|97.14|0
1633485220000|2021-10-06 01:53:40|99.48|97.48|99.14|97.14|99.48|97.48|99.14|97.14|0
1633485230000|2021-10-06 01:53:50|99.31|97.31|99.22|97.22|99.39|97.39|99.22|97.22|0
1633485240000|2021-10-06 01:54:00|99.14|97.14|99.31|97.31|99.31|97.31|99.14|97.14|0
1633485250000|2021-10-06 01:54:10|99.14|97.14|98.97|96.97|99.14|97.14|98.8|96.8|0
1633485260000|2021-10-06 01:54:20|99.14|97.14|99.65|97.65|99.65|97.65|99.14|97.14|0
1633485270000|2021-10-06 01:54:30|99.48|97.48|99.31|97.31|99.48|97.48|99.31|97.31|0
1633485280000|2021-10-06 01:54:40|99.48|97.48|99.31|97.31|99.48|97.48|99.31|97.31|0
1633485290000|2021-10-06 01:54:50|99.48|97.48|99.31|97.31|99.48|97.48|99.31|97.31|0
1633485300000|2021-10-06 01:55:00|99.48|97.48|99.48|97.48|99.48|97.48|99.39|97.39|0
1633485310000|2021-10-06 01:55:10|99.65|97.65|100.17|98.17|100.17|98.17|99.48|97.48|0
1633485320000|2021-10-06 01:55:20|100.34|98.34|100.34|98.34|100.51|98.51|100.34|98.34|0
1633485330000|2021-10-06 01:55:30|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1633485340000|2021-10-06 01:55:40|100.51|98.51|100.68|98.68|100.85|98.85|100.51|98.51|0
1633485350000|2021-10-06 01:55:50|100.85|98.85|100.51|98.51|100.85|98.85|100.51|98.51|0
1633485360000|2021-10-06 01:56:00|100.68|98.68|100.51|98.51|100.68|98.68|100.51|98.51|0
1633485370000|2021-10-06 01:56:10|100.34|98.34|100.16|98.16|100.34|98.34|100.16|98.16|0
1633485380000|2021-10-06 01:56:20|99.99|97.99|99.82|97.82|99.99|97.99|99.82|97.82|0
1633485390000|2021-10-06 01:56:30|99.99|97.99|100.51|98.51|100.51|98.51|99.99|97.99|0
1633485400000|2021-10-06 01:56:40|99.82|97.82|99.82|97.82|99.99|97.99|99.82|97.82|0
1633485410000|2021-10-06 01:56:50|99.99|97.99|100.25|98.25|100.33|98.33|99.99|97.99|0
1633485420000|2021-10-06 01:57:00|100.33|98.33|100.51|98.51|100.51|98.51|100.16|98.16|0
1633485430000|2021-10-06 01:57:10|100.33|98.33|100.16|98.16|100.51|98.51|100.16|98.16|0
1633485440000|2021-10-06 01:57:20|99.99|97.99|100.33|98.33|100.33|98.33|99.99|97.99|0
1633485450000|2021-10-06 01:57:30|100.5|98.5|100.85|98.85|100.85|98.85|100.5|98.5|0
1633485460000|2021-10-06 01:57:40|101.02|99.02|101.02|99.02|101.02|99.02|101.02|99.02|0
1633485470000|2021-10-06 01:57:50|100.85|98.85|101.37|99.37|101.37|99.37|100.85|98.85|0
1633485480000|2021-10-06 01:58:00|101.36|99.36|101.71|99.71|101.71|99.71|101.36|99.36|0
1633485490000|2021-10-06 01:58:10|101.88|99.88|101.71|99.71|101.88|99.88|101.71|99.71|0
1633485500000|2021-10-06 01:58:20|101.88|99.88|102.06|100.06|102.06|100.06|101.88|99.88|0
1633485510000|2021-10-06 01:58:30|102.58|100.58|102.23|100.23|102.58|100.58|102.23|100.23|0
1633485520000|2021-10-06 01:58:40|102.4|100.4|102.23|100.23|102.4|100.4|102.05|100.05|0
1633485530000|2021-10-06 01:58:50|102.14|100.14|102.23|100.23|102.23|100.23|102.14|100.14|0
1633485540000|2021-10-06 01:59:00|102.4|100.4|102.4|100.4|102.4|100.4|102.05|100.05|0
1633485550000|2021-10-06 01:59:10|102.23|100.23|102.57|100.57|102.57|100.57|102.23|100.23|0
1633485560000|2021-10-06 01:59:20|102.75|100.75|102.23|100.23|102.75|100.75|102.23|100.23|0
1633485570000|2021-10-06 01:59:30|102.4|100.4|102.83|100.83|102.83|100.83|102.4|100.4|0
1633485580000|2021-10-06 01:59:40|102.75|100.75|103.09|101.09|103.09|101.09|102.75|100.75|0
1633485590000|2021-10-06 01:59:50|102.92|100.92|103.09|101.09|103.09|101.09|102.92|100.92|0
1633485600000|2021-10-06 02:00:00|102.92|100.92|102.75|100.75|102.92|100.92|102.75|100.75|0
1633485610000|2021-10-06 02:00:10|102.57|100.57|102.4|100.4|102.57|100.57|102.4|100.4|0
1633485620000|2021-10-06 02:00:20|102.31|100.31|101.88|99.88|102.31|100.31|101.88|99.88|0
1633485630000|2021-10-06 02:00:30|102.05|100.05|102.92|100.92|102.92|100.92|102.05|100.05|0
1633485640000|2021-10-06 02:00:40|102.57|100.57|102.22|100.22|102.57|100.57|102.22|100.22|0
1633485650000|2021-10-06 02:00:50|102.4|100.4|102.4|100.4|102.4|100.4|102.4|100.4|0
1633485660000|2021-10-06 02:01:00|102.05|100.05|102.22|100.22|102.4|100.4|102.05|100.05|0
1633485670000|2021-10-06 02:01:10|102.05|100.05|102.05|100.05|102.05|100.05|101.88|99.88|0
1633485680000|2021-10-06 02:01:20|101.96|99.96|101.79|99.79|101.96|99.96|101.79|99.79|0
1633485690000|2021-10-06 02:01:30|102.05|100.05|102.13|100.13|102.13|100.13|102.05|100.05|0
1633485700000|2021-10-06 02:01:40|102.22|100.22|102.22|100.22|102.22|100.22|102.05|100.05|0
1633485710000|2021-10-06 02:01:50|102.4|100.4|102.92|100.92|102.92|100.92|102.22|100.22|0
1633485720000|2021-10-06 02:02:00|103|101|103.09|101.09|103.09|101.09|102.92|100.92|0
1633485730000|2021-10-06 02:02:10|102.92|100.92|102.74|100.74|102.92|100.92|102.74|100.74|0
1633485740000|2021-10-06 02:02:20|102.92|100.92|103.09|101.09|103.26|101.26|102.92|100.92|0
1633485750000|2021-10-06 02:02:30|102.92|100.92|102.92|100.92|103.09|101.09|102.92|100.92|0
1633485760000|2021-10-06 02:02:40|102.57|100.57|102.91|100.91|102.91|100.91|102.57|100.57|0
1633485770000|2021-10-06 02:02:50|102.74|100.74|102.39|100.39|102.74|100.74|102.39|100.39|0
1633485780000|2021-10-06 02:03:00|102.22|100.22|102.22|100.22|102.39|100.39|102.22|100.22|0
1633485790000|2021-10-06 02:03:10|102.39|100.39|102.39|100.39|102.39|100.39|102.39|100.39|0
1633485800000|2021-10-06 02:03:20|102.22|100.22|102.22|100.22|102.22|100.22|102.05|100.05|0
1633485810000|2021-10-06 02:03:30|102.05|100.05|102.39|100.39|102.39|100.39|102.05|100.05|0
1633485820000|2021-10-06 02:03:40|102.05|100.05|102.22|100.22|102.3|100.3|102.05|100.05|0
1633485830000|2021-10-06 02:03:50|102.3|100.3|102.74|100.74|102.74|100.74|102.3|100.3|0
1633485840000|2021-10-06 02:04:00|102.39|100.39|102.74|100.74|102.74|100.74|102.39|100.39|0
1633485850000|2021-10-06 02:04:10|102.56|100.56|102.56|100.56|102.56|100.56|102.39|100.39|0
1633485860000|2021-10-06 02:04:20|102.39|100.39|102.04|100.04|102.39|100.39|102.04|100.04|0
1633485870000|2021-10-06 02:04:30|102.22|100.22|102.22|100.22|102.22|100.22|102.22|100.22|0
1633485880000|2021-10-06 02:04:40|102.39|100.39|102.74|100.74|102.74|100.74|102.39|100.39|0
1633485890000|2021-10-06 02:04:50|102.39|100.39|102.74|100.74|102.74|100.74|102.39|100.39|0
1633485900000|2021-10-06 02:05:00|102.39|100.39|102.39|100.39|102.39|100.39|102.39|100.39|0
1633485910000|2021-10-06 02:05:10|102.47|100.47|102.04|100.04|102.47|100.47|102.04|100.04|0
1633485920000|2021-10-06 02:05:20|101.87|99.87|101.7|99.7|101.87|99.87|101.7|99.7|0
1633485930000|2021-10-06 02:05:30|101.87|99.87|101.87|99.87|101.87|99.87|101.87|99.87|0
1633485940000|2021-10-06 02:05:40|101.95|99.95|101.87|99.87|102.04|100.04|101.87|99.87|0
1633485950000|2021-10-06 02:05:50|102.04|100.04|102.21|100.21|102.21|100.21|102.04|100.04|0
1633485960000|2021-10-06 02:06:00|102.39|100.39|101.87|99.87|102.56|100.56|101.87|99.87|0
1633485970000|2021-10-06 02:06:10|102.04|100.04|102.39|100.39|102.39|100.39|102.04|100.04|0
1633485980000|2021-10-06 02:06:20|102.21|100.21|102.21|100.21|102.3|100.3|102.21|100.21|0
1633485990000|2021-10-06 02:06:30|102.3|100.3|102.21|100.21|102.3|100.3|102.21|100.21|0
1633486000000|2021-10-06 02:06:40|102.39|100.39|102.56|100.56|102.56|100.56|102.39|100.39|0
1633486010000|2021-10-06 02:06:50|102.73|100.73|102.73|100.73|102.73|100.73|102.73|100.73|0
1633486020000|2021-10-06 02:07:00|102.91|100.91|102.64|100.64|102.91|100.91|102.64|100.64|0
1633486030000|2021-10-06 02:07:10|102.56|100.56|103.08|101.08|103.08|101.08|102.56|100.56|0
1633486040000|2021-10-06 02:07:20|102.82|100.82|102.91|100.91|103.08|101.08|102.82|100.82|0
1633486050000|2021-10-06 02:07:30|102.99|100.99|103.6|101.6|103.6|101.6|102.99|100.99|0
1633486060000|2021-10-06 02:07:40|103.95|101.95|103.95|101.95|103.95|101.95|103.78|101.78|0
1633486070000|2021-10-06 02:07:50|103.86|101.86|103.6|101.6|103.86|101.86|103.6|101.6|0
1633486080000|2021-10-06 02:08:00|103.43|101.43|103.78|101.78|103.78|101.78|103.43|101.43|0
1633486090000|2021-10-06 02:08:10|103.86|101.86|103.6|101.6|103.86|101.86|103.6|101.6|0
1633486100000|2021-10-06 02:08:20|103.78|101.78|103.78|101.78|103.78|101.78|103.6|101.6|0
1633486110000|2021-10-06 02:08:30|103.6|101.6|103.43|101.43|103.6|101.6|103.25|101.25|0
1633486120000|2021-10-06 02:08:40|103.25|101.25|103.25|101.25|103.43|101.43|103.25|101.25|0
1633486130000|2021-10-06 02:08:50|103.43|101.43|102.73|100.73|103.43|101.43|102.73|100.73|0
1633486140000|2021-10-06 02:09:00|102.56|100.56|102.38|100.38|102.56|100.56|102.38|100.38|0
1633486150000|2021-10-06 02:09:10|102.56|100.56|102.38|100.38|102.56|100.56|102.38|100.38|0
1633486160000|2021-10-06 02:09:20|102.21|100.21|102.55|100.55|102.55|100.55|102.21|100.21|0
1633486170000|2021-10-06 02:09:30|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1633486180000|2021-10-06 02:09:40|103.08|101.08|103.08|101.08|103.08|101.08|103.08|101.08|0
1633486190000|2021-10-06 02:09:50|103.25|101.25|103.42|101.42|103.6|101.6|103.25|101.25|0
1633486200000|2021-10-06 02:10:00|103.08|101.08|102.73|100.73|103.08|101.08|102.73|100.73|0
1633486210000|2021-10-06 02:10:10|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1633486220000|2021-10-06 02:10:20|102.73|100.73|102.55|100.55|102.73|100.73|102.38|100.38|0
1633486230000|2021-10-06 02:10:30|102.38|100.38|102.38|100.38|102.55|100.55|102.38|100.38|0
1633486250000|2021-10-06 02:10:50|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1633486260000|2021-10-06 02:11:00|102.38|100.38|102.9|100.9|102.9|100.9|102.38|100.38|0
1633486270000|2021-10-06 02:11:10|103.07|101.07|103.07|101.07|103.25|101.25|103.07|101.07|0
1633486280000|2021-10-06 02:11:20|103.25|101.25|103.6|101.6|103.6|101.6|103.25|101.25|0
1633486290000|2021-10-06 02:11:30|103.42|101.42|103.59|101.59|103.6|101.6|103.42|101.42|0
1633486300000|2021-10-06 02:11:40|103.25|101.25|103.25|101.25|103.25|101.25|103.07|101.07|0
1633486310000|2021-10-06 02:11:50|103.07|101.07|103.42|101.42|103.42|101.42|103.07|101.07|0
1633486320000|2021-10-06 02:12:00|103.59|101.59|103.77|101.77|103.77|101.77|103.59|101.59|0
1633486330000|2021-10-06 02:12:10|103.59|101.59|103.59|101.59|103.59|101.59|103.59|101.59|0
1633486340000|2021-10-06 02:12:20|103.24|101.24|102.98|100.98|103.24|101.24|102.98|100.98|0
1633486350000|2021-10-06 02:12:30|102.9|100.9|103.24|101.24|103.24|101.24|102.9|100.9|0
1633486360000|2021-10-06 02:12:40|102.98|100.98|103.24|101.24|103.24|101.24|102.9|100.9|0
1633486370000|2021-10-06 02:12:50|102.9|100.9|102.72|100.72|102.9|100.9|102.72|100.72|0
1633486380000|2021-10-06 02:13:00|102.9|100.9|103.07|101.07|103.07|101.07|102.9|100.9|0
1633486390000|2021-10-06 02:13:10|102.9|100.9|103.07|101.07|103.24|101.24|102.9|100.9|0
1633486410000|2021-10-06 02:13:30|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1633486420000|2021-10-06 02:13:40|103.07|101.07|102.72|100.72|103.07|101.07|102.72|100.72|0
1633486430000|2021-10-06 02:13:50|102.89|100.89|102.72|100.72|102.89|100.89|102.72|100.72|0
1633486440000|2021-10-06 02:14:00|102.8|100.8|102.55|100.55|102.8|100.8|102.55|100.55|0
1633486450000|2021-10-06 02:14:10|102.72|100.72|102.72|100.72|102.72|100.72|102.72|100.72|0
1633486460000|2021-10-06 02:14:20|102.89|100.89|102.98|100.98|103.07|101.07|102.89|100.89|0
1633486470000|2021-10-06 02:14:30|103.07|101.07|103.32|101.32|103.41|101.41|103.07|101.07|0
1633486480000|2021-10-06 02:14:40|103.24|101.24|103.24|101.24|103.41|101.41|103.24|101.24|0
1633486490000|2021-10-06 02:14:50|103.07|101.07|102.72|100.72|103.15|101.15|102.72|100.72|0
1633486500000|2021-10-06 02:15:00|102.98|100.98|103.07|101.07|103.07|101.07|102.89|100.89|0
1633486510000|2021-10-06 02:15:10|102.89|100.89|102.89|100.89|102.97|100.97|102.89|100.89|0
1633486520000|2021-10-06 02:15:20|102.72|100.72|102.54|100.54|102.72|100.72|102.54|100.54|0
1633486530000|2021-10-06 02:15:30|102.72|100.72|102.8|100.8|102.89|100.89|102.72|100.72|0
1633486540000|2021-10-06 02:15:40|102.89|100.89|102.72|100.72|102.89|100.89|102.72|100.72|0
1633486550000|2021-10-06 02:15:50|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1633486560000|2021-10-06 02:16:00|103.06|101.06|103.06|101.06|103.06|101.06|103.06|101.06|0
1633486570000|2021-10-06 02:16:10|102.89|100.89|102.89|100.89|103.06|101.06|102.89|100.89|0
1633486580000|2021-10-06 02:16:20|103.06|101.06|102.72|100.72|103.06|101.06|102.72|100.72|0
1633486590000|2021-10-06 02:16:30|102.71|100.71|102.54|100.54|102.71|100.71|102.54|100.54|0
1633486600000|2021-10-06 02:16:40|102.37|100.37|102.19|100.19|102.37|100.37|102.19|100.19|0
1633486610000|2021-10-06 02:16:50|102.37|100.37|102.54|100.54|102.54|100.54|102.19|100.19|0
1633486620000|2021-10-06 02:17:00|102.8|100.8|103.06|101.06|103.06|101.06|102.71|100.71|0
1633486630000|2021-10-06 02:17:10|102.89|100.89|103.06|101.06|103.06|101.06|102.89|100.89|0
1633486640000|2021-10-06 02:17:20|102.89|100.89|102.54|100.54|102.89|100.89|102.54|100.54|0
1633486650000|2021-10-06 02:17:30|102.37|100.37|102.19|100.19|102.37|100.37|102.19|100.19|0
1633486660000|2021-10-06 02:17:40|102.54|100.54|102.37|100.37|102.54|100.54|102.37|100.37|0
1633486670000|2021-10-06 02:17:50|102.54|100.54|102.19|100.19|102.54|100.54|102.19|100.19|0
1633486680000|2021-10-06 02:18:00|102.36|100.36|102.19|100.19|102.36|100.36|102.02|100.02|0
1633486690000|2021-10-06 02:18:10|102.36|100.36|102.71|100.71|102.71|100.71|102.36|100.36|0
1633486700000|2021-10-06 02:18:20|102.62|100.62|102.71|100.71|102.71|100.71|102.54|100.54|0
1633486710000|2021-10-06 02:18:30|102.88|100.88|103.06|101.06|103.06|101.06|102.88|100.88|0
1633486720000|2021-10-06 02:18:40|102.88|100.88|102.71|100.71|102.88|100.88|102.71|100.71|0
1633486730000|2021-10-06 02:18:50|102.88|100.88|102.71|100.71|102.88|100.88|102.71|100.71|0
1633486740000|2021-10-06 02:19:00|102.88|100.88|102.88|100.88|102.97|100.97|102.88|100.88|0
1633486750000|2021-10-06 02:19:10|102.71|100.71|102.79|100.79|102.79|100.79|102.71|100.71|0
1633486760000|2021-10-06 02:19:20|102.71|100.71|102.79|100.79|102.88|100.88|102.71|100.71|0
1633486770000|2021-10-06 02:19:30|102.88|100.88|102.71|100.71|102.88|100.88|102.54|100.54|0
1633486780000|2021-10-06 02:19:40|102.88|100.88|103.06|101.06|103.06|101.06|102.71|100.71|0
1633486790000|2021-10-06 02:19:50|102.88|100.88|102.88|100.88|103.06|101.06|102.88|100.88|0
1633486800000|2021-10-06 02:20:00|102.71|100.71|102.88|100.88|102.88|100.88|102.71|100.71|0
1633486810000|2021-10-06 02:20:10|102.71|100.71|102.27|100.27|102.71|100.71|102.27|100.27|0
1633486820000|2021-10-06 02:20:20|102.19|100.19|102.19|100.19|102.36|100.36|102.19|100.19|0
1633486830000|2021-10-06 02:20:30|102.01|100.01|101.84|99.84|102.01|100.01|101.84|99.84|0
1633486840000|2021-10-06 02:20:40|102.01|100.01|102.19|100.19|102.19|100.19|102.01|100.01|0
1633486850000|2021-10-06 02:20:50|102.36|100.36|102.53|100.53|102.53|100.53|102.36|100.36|0
1633486860000|2021-10-06 02:21:00|102.36|100.36|102.36|100.36|102.36|100.36|102.19|100.19|0
1633486870000|2021-10-06 02:21:10|102.53|100.53|102.36|100.36|102.53|100.53|102.36|100.36|0
1633486880000|2021-10-06 02:21:20|102.53|100.53|102.53|100.53|102.71|100.71|102.53|100.53|0
1633486890000|2021-10-06 02:21:30|102.62|100.62|102.71|100.71|102.88|100.88|102.62|100.62|0
1633486900000|2021-10-06 02:21:40|102.53|100.53|102.88|100.88|102.88|100.88|102.53|100.53|0
1633486910000|2021-10-06 02:21:50|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1633486920000|2021-10-06 02:22:00|102.36|100.36|102.7|100.7|102.7|100.7|102.36|100.36|0
1633486930000|2021-10-06 02:22:10|102.79|100.79|102.53|100.53|102.79|100.79|102.53|100.53|0
1633486940000|2021-10-06 02:22:20|102.7|100.7|102.53|100.53|102.7|100.7|102.53|100.53|0
1633486950000|2021-10-06 02:22:30|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1633486960000|2021-10-06 02:22:40|102.18|100.18|102.53|100.53|102.53|100.53|102.18|100.18|0
1633486970000|2021-10-06 02:22:50|102.7|100.7|102.88|100.88|102.88|100.88|102.53|100.53|0
1633486980000|2021-10-06 02:23:00|103.05|101.05|103.05|101.05|103.05|101.05|103.05|101.05|0
1633486990000|2021-10-06 02:23:10|102.88|100.88|102.79|100.79|102.88|100.88|102.79|100.79|0
1633487000000|2021-10-06 02:23:20|102.7|100.7|103.05|101.05|103.05|101.05|102.7|100.7|0
1633487010000|2021-10-06 02:23:30|102.88|100.88|103.22|101.22|103.22|101.22|102.88|100.88|0
1633487020000|2021-10-06 02:23:40|103.57|101.57|103.75|101.75|103.75|101.75|103.4|101.4|0
1633487030000|2021-10-06 02:23:50|103.57|101.57|103.57|101.57|103.75|101.75|103.57|101.57|0
1633487040000|2021-10-06 02:24:00|103.75|101.75|103.75|101.75|103.75|101.75|103.75|101.75|0
1633487050000|2021-10-06 02:24:10|103.83|101.83|103.92|101.92|104.1|102.1|103.83|101.83|0
1633487060000|2021-10-06 02:24:20|104.09|102.09|104.45|102.45|104.45|102.45|104.09|102.09|0
1633487070000|2021-10-06 02:24:30|104.62|102.62|104.8|102.8|104.8|102.8|104.62|102.62|0
1633487080000|2021-10-06 02:24:40|104.88|102.88|104.8|102.8|104.88|102.88|104.8|102.8|0
1633487090000|2021-10-06 02:24:50|104.97|102.97|104.97|102.97|104.97|102.97|104.97|102.97|0
1633487100000|2021-10-06 02:25:00|104.79|102.79|104.62|102.62|104.79|102.79|104.62|102.62|0
1633487110000|2021-10-06 02:25:10|104.53|102.53|104.62|102.62|104.62|102.62|104.53|102.53|0
1633487120000|2021-10-06 02:25:20|104.44|102.44|104.62|102.62|104.62|102.62|104.44|102.44|0
1633487130000|2021-10-06 02:25:30|104.44|102.44|104.27|102.27|104.53|102.53|104.27|102.27|0
1633487140000|2021-10-06 02:25:40|104.09|102.09|104.27|102.27|104.27|102.27|104.09|102.09|0
1633487150000|2021-10-06 02:25:50|104.44|102.44|104.27|102.27|104.44|102.44|104.27|102.27|0
1633487160000|2021-10-06 02:26:00|104.18|102.18|104.44|102.44|104.44|102.44|104.09|102.09|0
1633487170000|2021-10-06 02:26:10|104.53|102.53|104.62|102.62|104.62|102.62|104.44|102.44|0
1633487180000|2021-10-06 02:26:20|104.44|102.44|104.27|102.27|104.44|102.44|104.27|102.27|0
1633487190000|2021-10-06 02:26:30|104.09|102.09|103.92|101.92|104.09|102.09|103.92|101.92|0
1633487200000|2021-10-06 02:26:40|104|102|104.09|102.09|104.17|102.17|104|102|0
1633487210000|2021-10-06 02:26:50|103.92|101.92|104.44|102.44|104.44|102.44|103.92|101.92|0
1633487220000|2021-10-06 02:27:00|104.09|102.09|103.74|101.74|104.09|102.09|103.74|101.74|0
1633487230000|2021-10-06 02:27:10|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1633487240000|2021-10-06 02:27:20|103.74|101.74|103.74|101.74|103.74|101.74|103.74|101.74|0
1633487250000|2021-10-06 02:27:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1633487260000|2021-10-06 02:27:40|104|102|103.91|101.91|104.09|102.09|103.91|101.91|0
1633487270000|2021-10-06 02:27:50|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1633487280000|2021-10-06 02:28:00|104.44|102.44|104.61|102.61|104.61|102.61|104.26|102.26|0
1633487290000|2021-10-06 02:28:10|104.44|102.44|104.44|102.44|104.44|102.44|104.44|102.44|0
1633487300000|2021-10-06 02:28:20|104.7|102.7|104.44|102.44|104.7|102.7|104.44|102.44|0
1633487310000|2021-10-06 02:28:30|104.26|102.26|104.09|102.09|104.26|102.26|104.09|102.09|0
1633487320000|2021-10-06 02:28:40|103.91|101.91|104.09|102.09|104.09|102.09|103.91|101.91|0
1633487330000|2021-10-06 02:28:50|103.74|101.74|104|102|104|102|103.74|101.74|0
1633487340000|2021-10-06 02:29:00|104.26|102.26|104.26|102.26|104.26|102.26|104.09|102.09|0
1633487350000|2021-10-06 02:29:10|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1633487360000|2021-10-06 02:29:20|104.26|102.26|104.52|102.52|104.52|102.52|104.26|102.26|0
1633487370000|2021-10-06 02:29:30|104.61|102.61|104.26|102.26|104.61|102.61|104.26|102.26|0
1633487380000|2021-10-06 02:29:40|104.08|102.08|104.26|102.26|104.26|102.26|104.08|102.08|0
1633487390000|2021-10-06 02:29:50|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1633487400000|2021-10-06 02:30:00|103.91|101.91|104.08|102.08|104.08|102.08|103.91|101.91|0
1633487410000|2021-10-06 02:30:10|103.99|101.99|104.26|102.26|104.26|102.26|103.99|101.99|0
1633487420000|2021-10-06 02:30:20|104.43|102.43|104.08|102.08|104.43|102.43|104.08|102.08|0
1633487430000|2021-10-06 02:30:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1633487450000|2021-10-06 02:30:50|104.08|102.08|103.91|101.91|104.08|102.08|103.91|101.91|0
1633487460000|2021-10-06 02:31:00|103.56|101.56|103.73|101.73|103.73|101.73|103.56|101.56|0
1633487470000|2021-10-06 02:31:10|103.56|101.56|103.73|101.73|103.73|101.73|103.56|101.56|0
1633487480000|2021-10-06 02:31:20|103.56|101.56|103.73|101.73|103.73|101.73|103.56|101.56|0
1633487490000|2021-10-06 02:31:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1633487500000|2021-10-06 02:31:40|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1633487510000|2021-10-06 02:31:50|104.26|102.26|104.26|102.26|104.26|102.26|104.26|102.26|0
1633487520000|2021-10-06 02:32:00|104.08|102.08|103.73|101.73|104.08|102.08|103.73|101.73|0
1633487530000|2021-10-06 02:32:10|103.56|101.56|103.56|101.56|103.56|101.56|103.38|101.38|0
1633487540000|2021-10-06 02:32:20|103.38|101.38|103.56|101.56|103.56|101.56|103.38|101.38|0
1633487550000|2021-10-06 02:32:30|103.38|101.38|103.38|101.38|103.56|101.56|103.38|101.38|0
1633487560000|2021-10-06 02:32:40|103.21|101.21|103.46|101.46|103.46|101.46|103.21|101.21|0
1633487570000|2021-10-06 02:32:50|103.38|101.38|103.38|101.38|103.46|101.46|103.29|101.29|0
1633487580000|2021-10-06 02:33:00|103.55|101.55|103.73|101.73|103.73|101.73|103.55|101.55|0
1633487590000|2021-10-06 02:33:10|103.55|101.55|103.73|101.73|103.73|101.73|103.55|101.55|0
1633487600000|2021-10-06 02:33:20|103.55|101.55|103.73|101.73|103.73|101.73|103.55|101.55|0
1633487610000|2021-10-06 02:33:30|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1633487620000|2021-10-06 02:33:40|103.38|101.38|103.2|101.2|103.55|101.55|103.2|101.2|0
1633487630000|2021-10-06 02:33:50|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1633487640000|2021-10-06 02:34:00|103.2|101.2|103.2|101.2|103.2|101.2|103.03|101.03|0
1633487650000|2021-10-06 02:34:10|103.29|101.29|103.2|101.2|103.29|101.29|103.2|101.2|0
1633487660000|2021-10-06 02:34:20|103.29|101.29|103.38|101.38|103.38|101.38|103.2|101.2|0
1633487670000|2021-10-06 02:34:30|103.2|101.2|103.38|101.38|103.38|101.38|103.2|101.2|0
1633487680000|2021-10-06 02:34:40|103.2|101.2|103.46|101.46|103.46|101.46|103.2|101.2|0
1633487690000|2021-10-06 02:34:50|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1633487700000|2021-10-06 02:35:00|103.73|101.73|103.72|101.72|103.73|101.73|103.72|101.72|0
1633487710000|2021-10-06 02:35:10|103.9|101.9|103.72|101.72|103.9|101.9|103.55|101.55|0
1633487730000|2021-10-06 02:35:30|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1633487740000|2021-10-06 02:35:40|104.07|102.07|104.07|102.07|104.07|102.07|104.07|102.07|0
1633487750000|2021-10-06 02:35:50|104.25|102.25|104.25|102.25|104.25|102.25|104.25|102.25|0
1633487760000|2021-10-06 02:36:00|104.16|102.16|104.07|102.07|104.16|102.16|104.07|102.07|0
1633487770000|2021-10-06 02:36:10|103.9|101.9|104.07|102.07|104.07|102.07|103.9|101.9|0
1633487780000|2021-10-06 02:36:20|104.25|102.25|104.42|102.42|104.6|102.6|104.25|102.25|0
1633487790000|2021-10-06 02:36:30|104.25|102.25|104.42|102.42|104.6|102.6|104.25|102.25|0
1633487800000|2021-10-06 02:36:40|104.25|102.25|104.42|102.42|104.42|102.42|104.25|102.25|0
1633487810000|2021-10-06 02:36:50|104.33|102.33|104.07|102.07|104.33|102.33|104.07|102.07|0
1633487820000|2021-10-06 02:37:00|104.25|102.25|104.07|102.07|104.25|102.25|104.07|102.07|0
1633487830000|2021-10-06 02:37:10|103.72|101.72|103.72|101.72|103.72|101.72|103.55|101.55|0
1633487840000|2021-10-06 02:37:20|103.55|101.55|103.8|101.8|103.9|101.9|103.55|101.55|0
1633487850000|2021-10-06 02:37:30|103.9|101.9|103.8|101.8|103.9|101.9|103.72|101.72|0
1633487860000|2021-10-06 02:37:40|103.72|101.72|103.55|101.55|103.89|101.89|103.55|101.55|0
1633487870000|2021-10-06 02:37:50|103.72|101.72|103.72|101.72|103.72|101.72|103.63|101.63|0
1633487880000|2021-10-06 02:38:00|103.54|101.54|103.37|101.37|103.54|101.54|103.37|101.37|0
1633487890000|2021-10-06 02:38:10|103.2|101.2|103.45|101.45|103.45|101.45|103.2|101.2|0
1633487900000|2021-10-06 02:38:20|103.37|101.37|103.37|101.37|103.54|101.54|103.37|101.37|0
1633487920000|2021-10-06 02:38:40|103.54|101.54|103.54|101.54|103.54|101.54|103.37|101.37|0
1633487930000|2021-10-06 02:38:50|103.72|101.72|103.72|101.72|103.72|101.72|103.54|101.54|0
1633487940000|2021-10-06 02:39:00|103.63|101.63|103.72|101.72|103.89|101.89|103.63|101.63|0
1633487950000|2021-10-06 02:39:10|103.54|101.54|103.54|101.54|103.54|101.54|103.54|101.54|0
1633487960000|2021-10-06 02:39:20|103.72|101.72|103.72|101.72|103.72|101.72|103.72|101.72|0
1633487970000|2021-10-06 02:39:30|103.54|101.54|103.72|101.72|103.72|101.72|103.54|101.54|0
1633487980000|2021-10-06 02:39:40|103.54|101.54|103.54|101.54|103.54|101.54|103.54|101.54|0
1633487990000|2021-10-06 02:39:50|103.63|101.63|103.54|101.54|103.63|101.63|103.37|101.37|0
1633488000000|2021-10-06 02:40:00|103.89|101.89|103.54|101.54|103.89|101.89|103.54|101.54|0
1633488010000|2021-10-06 02:40:10|103.37|101.37|103.37|101.37|103.54|101.54|103.37|101.37|0
1633488020000|2021-10-06 02:40:20|103.19|101.19|103.28|101.28|103.37|101.37|103.19|101.19|0
1633488030000|2021-10-06 02:40:30|103.19|101.19|103.19|101.19|103.37|101.37|103.19|101.19|0
1633488040000|2021-10-06 02:40:40|103.02|101.02|103.19|101.19|103.19|101.19|103.02|101.02|0
1633488050000|2021-10-06 02:40:50|103.36|101.36|103.36|101.36|103.36|101.36|103.36|101.36|0
1633488060000|2021-10-06 02:41:00|103.19|101.19|103.62|101.62|103.71|101.71|103.19|101.19|0
1633488070000|2021-10-06 02:41:10|103.71|101.71|103.62|101.62|103.71|101.71|103.54|101.54|0
1633488080000|2021-10-06 02:41:20|103.71|101.71|103.8|101.8|103.8|101.8|103.71|101.71|0
1633488090000|2021-10-06 02:41:30|103.71|101.71|103.89|101.89|103.89|101.89|103.71|101.71|0
1633488100000|2021-10-06 02:41:40|103.71|101.71|103.71|101.71|103.71|101.71|103.71|101.71|0
1633488110000|2021-10-06 02:41:50|103.62|101.62|103.62|101.62|103.71|101.71|103.62|101.62|0
1633488120000|2021-10-06 02:42:00|103.54|101.54|103.54|101.54|103.54|101.54|103.36|101.36|0
1633488130000|2021-10-06 02:42:10|103.71|101.71|103.36|101.36|103.71|101.71|103.36|101.36|0
1633488140000|2021-10-06 02:42:20|103.54|101.54|103.54|101.54|103.54|101.54|103.54|101.54|0
1633488150000|2021-10-06 02:42:30|103.45|101.45|103.54|101.54|103.54|101.54|103.45|101.45|0
1633488170000|2021-10-06 02:42:50|103.44|101.44|103.54|101.54|103.54|101.54|103.44|101.44|0
1633488180000|2021-10-06 02:43:00|103.36|101.36|103.36|101.36|103.36|101.36|103.36|101.36|0
1633488190000|2021-10-06 02:43:10|103.27|101.27|103.27|101.27|103.27|101.27|103.27|101.27|0
1633488200000|2021-10-06 02:43:20|103.36|101.36|103.19|101.19|103.36|101.36|103.19|101.19|0
1633488210000|2021-10-06 02:43:30|103.36|101.36|103.19|101.19|103.36|101.36|103.19|101.19|0
1633488220000|2021-10-06 02:43:40|103.27|101.27|103.36|101.36|103.36|101.36|103.19|101.19|0
1633488230000|2021-10-06 02:43:50|103.53|101.53|103.53|101.53|103.53|101.53|103.53|101.53|0
1633488250000|2021-10-06 02:44:10|103.36|101.36|103.18|101.18|103.36|101.36|103.18|101.18|0
1633488260000|2021-10-06 02:44:20|103.09|101.09|102.84|100.84|103.09|101.09|102.84|100.84|0
1633488290000|2021-10-06 02:44:50|102.83|100.83|102.83|100.83|102.83|100.83|102.83|100.83|0
1633488300000|2021-10-06 02:45:00|102.74|100.74|102.83|100.83|102.83|100.83|102.74|100.74|0
1633488310000|2021-10-06 02:45:10|102.49|100.49|102.49|100.49|102.49|100.49|102.49|100.49|0
1633488320000|2021-10-06 02:45:20|102.31|100.31|101.97|99.97|102.31|100.31|101.97|99.97|0
1633488330000|2021-10-06 02:45:30|101.79|99.79|101.7|99.7|101.79|99.79|101.7|99.7|0
1633488340000|2021-10-06 02:45:40|101.62|99.62|101.62|99.62|101.7|99.7|101.62|99.62|0
1633488350000|2021-10-06 02:45:50|101.79|99.79|101.7|99.7|101.79|99.79|101.7|99.7|0
1633488360000|2021-10-06 02:46:00|101.79|99.79|101.79|99.79|101.96|99.96|101.79|99.79|0
1633488370000|2021-10-06 02:46:10|101.62|99.62|101.45|99.45|101.62|99.62|101.45|99.45|0
1633488380000|2021-10-06 02:46:20|101.27|99.27|100.93|98.93|101.27|99.27|100.93|98.93|0
1633488390000|2021-10-06 02:46:30|101.1|99.1|100.93|98.93|101.1|99.1|100.93|98.93|0
1633488400000|2021-10-06 02:46:40|100.41|98.41|99.21|97.21|100.41|98.41|99.21|97.21|0
1633488410000|2021-10-06 02:46:50|99.38|97.38|100.07|98.07|100.07|98.07|99.38|97.38|0
1633488420000|2021-10-06 02:47:00|100.15|98.15|99.55|97.55|100.41|98.41|99.55|97.55|0
1633488430000|2021-10-06 02:47:10|99.46|97.46|99.04|97.04|99.55|97.55|99.04|97.04|0
1633488440000|2021-10-06 02:47:20|99.38|97.38|99.38|97.38|99.38|97.38|99.04|97.04|0
1633488450000|2021-10-06 02:47:30|99.55|97.55|99.21|97.21|99.55|97.55|99.21|97.21|0
1633488460000|2021-10-06 02:47:40|99.04|97.04|99.38|97.38|99.38|97.38|98.7|96.7|0
1633488470000|2021-10-06 02:47:50|99.04|97.04|99.04|97.04|99.04|97.04|98.87|96.87|0
1633488480000|2021-10-06 02:48:00|99.21|97.21|99.38|97.38|99.38|97.38|99.04|97.04|0
1633488490000|2021-10-06 02:48:10|99.89|97.89|100.06|98.06|100.24|98.24|99.89|97.89|0
1633488500000|2021-10-06 02:48:20|100.24|98.24|100.41|98.41|100.41|98.41|100.24|98.24|0
1633488510000|2021-10-06 02:48:30|100.58|98.58|100.41|98.41|100.58|98.58|100.06|98.06|0
1633488520000|2021-10-06 02:48:40|100.58|98.58|100.58|98.58|100.75|98.75|100.58|98.58|0
1633488530000|2021-10-06 02:48:50|100.75|98.75|100.58|98.58|100.92|98.92|100.41|98.41|0
1633488540000|2021-10-06 02:49:00|100.06|98.06|100.06|98.06|100.06|98.06|100.06|98.06|0
1633488550000|2021-10-06 02:49:10|100.23|98.23|100.58|98.58|100.58|98.58|100.14|98.14|0
1633488560000|2021-10-06 02:49:20|100.41|98.41|100.23|98.23|100.41|98.41|100.23|98.23|0
1633488570000|2021-10-06 02:49:30|100.41|98.41|100.58|98.58|100.58|98.58|100.4|98.4|0
1633488580000|2021-10-06 02:49:40|100.75|98.75|100.92|98.92|100.92|98.92|100.58|98.58|0
1633488600000|2021-10-06 02:50:00|101.27|99.27|101.44|99.44|101.44|99.44|101.27|99.27|0
1633488610000|2021-10-06 02:50:10|101.27|99.27|101.26|99.26|101.27|99.27|101.09|99.09|0
1633488620000|2021-10-06 02:50:20|101.17|99.17|101.17|99.17|101.17|99.17|101.17|99.17|0
1633488630000|2021-10-06 02:50:30|101.26|99.26|100.92|98.92|101.26|99.26|100.92|98.92|0
1633488640000|2021-10-06 02:50:40|100.75|98.75|100.49|98.49|100.75|98.75|100.49|98.49|0
1633488650000|2021-10-06 02:50:50|100.48|98.48|100.14|98.14|100.48|98.48|100.14|98.14|0
1633488660000|2021-10-06 02:51:00|100.23|98.23|99.89|97.89|100.31|98.31|99.89|97.89|0
1633488670000|2021-10-06 02:51:10|99.97|97.97|100.57|98.57|100.57|98.57|99.97|97.97|0
1633488680000|2021-10-06 02:51:20|100.4|98.4|100.4|98.4|100.57|98.57|100.4|98.4|0
1633488690000|2021-10-06 02:51:30|100.57|98.57|100.57|98.57|100.75|98.75|100.57|98.57|0
1633488700000|2021-10-06 02:51:40|100.4|98.4|99.89|97.89|100.4|98.4|99.89|97.89|0
1633488710000|2021-10-06 02:51:50|99.54|97.54|99.37|97.37|99.54|97.54|99.37|97.37|0
1633488720000|2021-10-06 02:52:00|99.71|97.71|99.89|97.89|99.97|97.97|99.71|97.71|0
1633488730000|2021-10-06 02:52:10|100.23|98.23|99.97|97.97|100.23|98.23|99.88|97.88|0
1633488740000|2021-10-06 02:52:20|100.06|98.06|100.06|98.06|100.4|98.4|100.06|98.06|0
1633488750000|2021-10-06 02:52:30|99.71|97.71|99.71|97.71|99.88|97.88|99.62|97.62|0
1633488760000|2021-10-06 02:52:40|99.97|97.97|100.14|98.14|100.14|98.14|99.97|97.97|0
1633488770000|2021-10-06 02:52:50|100.06|98.06|100.05|98.05|100.06|98.06|100.05|98.05|0
1633488780000|2021-10-06 02:53:00|100.14|98.14|99.2|97.2|100.14|98.14|99.2|97.2|0
1633488790000|2021-10-06 02:53:10|99.37|97.37|98.52|96.52|99.37|97.37|98.52|96.52|0
1633488800000|2021-10-06 02:53:20|98.35|96.35|98.26|96.26|98.35|96.35|98.18|96.18|0
1633488810000|2021-10-06 02:53:30|98.69|96.69|98.69|96.69|98.69|96.69|98.35|96.35|0
1633488820000|2021-10-06 02:53:40|98.35|96.35|98.52|96.52|98.52|96.52|98.35|96.35|0
1633488830000|2021-10-06 02:53:50|98.34|96.34|98.17|96.17|98.51|96.51|98.17|96.17|0
1633488840000|2021-10-06 02:54:00|98|96|98|96|98|96|97.83|95.83|0
1633488850000|2021-10-06 02:54:10|98.17|96.17|98.51|96.51|98.68|96.68|98.17|96.17|0
1633488860000|2021-10-06 02:54:20|98.68|96.68|98.68|96.68|98.85|96.85|98.68|96.68|0
1633488870000|2021-10-06 02:54:30|99.03|97.03|98.68|96.68|99.03|97.03|98.68|96.68|0
1633488880000|2021-10-06 02:54:40|98.85|96.85|98.68|96.68|98.85|96.85|98.68|96.68|0
1633488890000|2021-10-06 02:54:50|98.85|96.85|98.85|96.85|99.02|97.02|98.85|96.85|0
1633488900000|2021-10-06 02:55:00|98.68|96.68|98.76|96.76|99.02|97.02|98.68|96.68|0
1633488910000|2021-10-06 02:55:10|99.02|97.02|99.19|97.19|99.19|97.19|99.02|97.02|0
1633488920000|2021-10-06 02:55:20|99.02|97.02|99.54|97.54|99.54|97.54|99.02|97.02|0
1633488930000|2021-10-06 02:55:30|99.71|97.71|99.88|97.88|99.88|97.88|99.71|97.71|0
1633488940000|2021-10-06 02:55:40|99.71|97.71|99.71|97.71|99.71|97.71|99.54|97.54|0
1633488950000|2021-10-06 02:55:50|99.62|97.62|99.54|97.54|99.62|97.62|99.54|97.54|0
1633488960000|2021-10-06 02:56:00|99.71|97.71|99.79|97.79|99.79|97.79|99.53|97.53|0
1633488970000|2021-10-06 02:56:10|99.88|97.88|100.22|98.22|100.22|98.22|99.88|97.88|0
1633488980000|2021-10-06 02:56:20|100.05|98.05|99.88|97.88|100.05|98.05|99.88|97.88|0
1633488990000|2021-10-06 02:56:30|99.71|97.71|99.79|97.79|99.88|97.88|99.71|97.71|0
1633489000000|2021-10-06 02:56:40|99.88|97.88|100.05|98.05|100.05|98.05|99.88|97.88|0
1633489010000|2021-10-06 02:56:50|99.88|97.88|100.05|98.05|100.05|98.05|99.88|97.88|0
1633489020000|2021-10-06 02:57:00|99.88|97.88|99.88|97.88|100.05|98.05|99.88|97.88|0
1633489030000|2021-10-06 02:57:10|100.22|98.22|99.88|97.88|100.22|98.22|99.88|97.88|0
1633489040000|2021-10-06 02:57:20|99.7|97.7|99.7|97.7|99.87|97.87|99.7|97.7|0
1633489050000|2021-10-06 02:57:30|99.79|97.79|99.36|97.36|99.79|97.79|99.19|97.19|0
1633489060000|2021-10-06 02:57:40|99.53|97.53|100.05|98.05|100.05|98.05|99.53|97.53|0
1633489070000|2021-10-06 02:57:50|100.22|98.22|100.22|98.22|100.22|98.22|100.22|98.22|0
1633489080000|2021-10-06 02:58:00|99.87|97.87|100.39|98.39|100.39|98.39|99.87|97.87|0
1633489090000|2021-10-06 02:58:10|100.56|98.56|100.39|98.39|100.56|98.56|100.39|98.39|0
1633489100000|2021-10-06 02:58:20|100.22|98.22|100.3|98.3|100.39|98.39|100.22|98.22|0
1633489110000|2021-10-06 02:58:30|100.22|98.22|100.39|98.39|100.39|98.39|100.22|98.22|0
1633489120000|2021-10-06 02:58:40|100.3|98.3|100.39|98.39|100.39|98.39|100.3|98.3|0
1633489130000|2021-10-06 02:58:50|100.56|98.56|100.39|98.39|100.56|98.56|100.39|98.39|0
1633489140000|2021-10-06 02:59:00|100.21|98.21|100.47|98.47|100.47|98.47|100.21|98.21|0
1633489150000|2021-10-06 02:59:10|100.56|98.56|100.56|98.56|100.73|98.73|100.39|98.39|0
1633489160000|2021-10-06 02:59:20|100.73|98.73|100.56|98.56|100.73|98.73|100.56|98.56|0
1633489170000|2021-10-06 02:59:30|100.73|98.73|101.07|99.07|101.07|99.07|100.73|98.73|0
1633489180000|2021-10-06 02:59:40|101.16|99.16|101.16|99.16|101.16|99.16|101.16|99.16|0
1633489190000|2021-10-06 02:59:50|101.07|99.07|100.73|98.73|101.07|99.07|100.73|98.73|0
1633489200000|2021-10-06 03:00:00|100.56|98.56|100.38|98.38|100.56|98.56|100.38|98.38|0
1633489210000|2021-10-06 03:00:10|100.21|98.21|100.47|98.47|100.47|98.47|100.21|98.21|0
1633489220000|2021-10-06 03:00:20|100.38|98.38|100.38|98.38|100.38|98.38|100.21|98.21|0
1633489230000|2021-10-06 03:00:30|100.29|98.29|100.29|98.29|100.29|98.29|100.21|98.21|0
1633489240000|2021-10-06 03:00:40|100.21|98.21|100.04|98.04|100.21|98.21|100.04|98.04|0
1633489250000|2021-10-06 03:00:50|100.12|98.12|100.38|98.38|100.38|98.38|100.12|98.12|0
1633489260000|2021-10-06 03:01:00|100.21|98.21|100.21|98.21|100.38|98.38|100.21|98.21|0
1633489270000|2021-10-06 03:01:10|100.29|98.29|100.55|98.55|100.64|98.64|100.29|98.29|0
1633489280000|2021-10-06 03:01:20|100.73|98.73|100.38|98.38|100.73|98.73|100.38|98.38|0
1633489290000|2021-10-06 03:01:30|100.55|98.55|100.73|98.73|100.9|98.9|100.55|98.55|0
1633489300000|2021-10-06 03:01:40|100.55|98.55|100.38|98.38|100.55|98.55|100.21|98.21|0
1633489310000|2021-10-06 03:01:50|100.55|98.55|100.46|98.46|100.55|98.55|100.38|98.38|0
1633489320000|2021-10-06 03:02:00|100.38|98.38|100.38|98.38|100.55|98.55|100.38|98.38|0
1633489330000|2021-10-06 03:02:10|100.55|98.55|100.38|98.38|100.55|98.55|100.38|98.38|0
1633489340000|2021-10-06 03:02:20|100.21|98.21|100.72|98.72|100.72|98.72|100.21|98.21|0
1633489350000|2021-10-06 03:02:30|100.63|98.63|100.63|98.63|100.63|98.63|100.63|98.63|0
1633489360000|2021-10-06 03:02:40|100.72|98.72|100.55|98.55|100.72|98.72|100.55|98.55|0
1633489370000|2021-10-06 03:02:50|100.38|98.38|100.38|98.38|100.38|98.38|100.38|98.38|0
1633489380000|2021-10-06 03:03:00|100.55|98.55|100.38|98.38|100.55|98.55|100.38|98.38|0
1633489390000|2021-10-06 03:03:10|100.55|98.55|100.63|98.63|100.63|98.63|100.55|98.55|0
1633489400000|2021-10-06 03:03:20|100.38|98.38|100.55|98.55|100.55|98.55|100.38|98.38|0
1633489410000|2021-10-06 03:03:30|100.46|98.46|100.21|98.21|100.46|98.46|100.21|98.21|0
1633489420000|2021-10-06 03:03:40|100.03|98.03|100.21|98.21|100.21|98.21|100.03|98.03|0
1633489430000|2021-10-06 03:03:50|100.12|98.12|100.03|98.03|100.12|98.12|100.03|98.03|0
1633489450000|2021-10-06 03:04:10|100.21|98.21|99.86|97.86|100.21|98.21|99.86|97.86|0
1633489460000|2021-10-06 03:04:20|99.69|97.69|99.52|97.52|99.69|97.69|99.35|97.35|0
1633489470000|2021-10-06 03:04:30|99.43|97.43|102.83|100.83|102.83|100.83|99.43|97.43|0
1633489480000|2021-10-06 03:04:40|102.67|100.67|102.33|100.33|102.67|100.67|102.33|100.33|0
1633489490000|2021-10-06 03:04:50|102.16|100.16|101.82|99.82|102.16|100.16|101.82|99.82|0
1633489500000|2021-10-06 03:05:00|102.33|100.33|102.16|100.16|102.33|100.33|101.99|99.99|0
1633489510000|2021-10-06 03:05:10|102.33|100.33|102.33|100.33|102.33|100.33|102.33|100.33|0
1633489520000|2021-10-06 03:05:20|102.49|100.49|102.66|100.66|102.66|100.66|102.49|100.49|0
1633489530000|2021-10-06 03:05:30|102.83|100.83|102.49|100.49|102.83|100.83|102.49|100.49|0
1633489540000|2021-10-06 03:05:40|102.58|100.58|102.66|100.66|102.66|100.66|102.49|100.49|0
1633489550000|2021-10-06 03:05:50|102.41|100.41|102.49|100.49|102.49|100.49|102.16|100.16|0
1633489560000|2021-10-06 03:06:00|102.16|100.16|102.32|100.32|102.32|100.32|102.07|100.07|0
1633489570000|2021-10-06 03:06:10|102.49|100.49|102.83|100.83|102.83|100.83|102.49|100.49|0
1633489580000|2021-10-06 03:06:20|103|101|103.34|101.34|103.34|101.34|103|101|0
1633489590000|2021-10-06 03:06:30|103.17|101.17|103.17|101.17|103.17|101.17|103.17|101.17|0
1633489600000|2021-10-06 03:06:40|103.34|101.34|103.51|101.51|103.51|101.51|103.34|101.34|0
1633489610000|2021-10-06 03:06:50|103.34|101.34|103.68|101.68|103.68|101.68|103.34|101.34|0
1633489620000|2021-10-06 03:07:00|103.51|101.51|103.68|101.68|103.68|101.68|103.51|101.51|0
1633489630000|2021-10-06 03:07:10|103.85|101.85|103.85|101.85|103.85|101.85|103.51|101.51|0
1633489640000|2021-10-06 03:07:20|103.68|101.68|103.51|101.51|103.68|101.68|103.51|101.51|0
1633489650000|2021-10-06 03:07:30|103.68|101.68|103.68|101.68|103.85|101.85|103.68|101.68|0
1633489660000|2021-10-06 03:07:40|103.85|101.85|104.02|102.02|104.02|102.02|103.85|101.85|0
1633489670000|2021-10-06 03:07:50|104.19|102.19|104.36|102.36|104.36|102.36|104.19|102.19|0
1633489680000|2021-10-06 03:08:00|104.19|102.19|103.85|101.85|104.19|102.19|103.85|101.85|0
1633489690000|2021-10-06 03:08:10|103.68|101.68|104.02|102.02|104.02|102.02|103.68|101.68|0
1633489700000|2021-10-06 03:08:20|104.19|102.19|103.85|101.85|104.19|102.19|103.85|101.85|0
1633489710000|2021-10-06 03:08:30|104.02|102.02|103.67|101.67|104.02|102.02|103.67|101.67|0
1633489720000|2021-10-06 03:08:40|103.5|101.5|103.33|101.33|103.5|101.5|103.33|101.33|0
1633489730000|2021-10-06 03:08:50|103.5|101.5|103.33|101.33|103.5|101.5|103.33|101.33|0
1633489740000|2021-10-06 03:09:00|103.5|101.5|103.33|101.33|103.5|101.5|103.33|101.33|0
1633489750000|2021-10-06 03:09:10|103.16|101.16|103.33|101.33|103.33|101.33|103.16|101.16|0
1633489760000|2021-10-06 03:09:20|103.16|101.16|102.91|100.91|103.16|101.16|102.91|100.91|0
1633489770000|2021-10-06 03:09:30|102.82|100.82|103.16|101.16|103.16|101.16|102.82|100.82|0
1633489780000|2021-10-06 03:09:40|102.99|100.99|103.33|101.33|103.5|101.5|102.99|100.99|0
1633489790000|2021-10-06 03:09:50|103.16|101.16|103.33|101.33|103.33|101.33|103.16|101.16|0
1633489800000|2021-10-06 03:10:00|103.16|101.16|102.82|100.82|103.16|101.16|102.82|100.82|0
1633489810000|2021-10-06 03:10:10|102.99|100.99|102.82|100.82|102.99|100.99|102.82|100.82|0
1633489820000|2021-10-06 03:10:20|102.99|100.99|102.99|100.99|103.16|101.16|102.99|100.99|0
1633489830000|2021-10-06 03:10:30|102.82|100.82|102.99|100.99|102.99|100.99|102.82|100.82|0
1633489840000|2021-10-06 03:10:40|103.16|101.16|102.99|100.99|103.16|101.16|102.99|100.99|0
1633489850000|2021-10-06 03:10:50|102.82|100.82|102.73|100.73|102.82|100.82|102.73|100.73|0
1633489860000|2021-10-06 03:11:00|102.82|100.82|102.73|100.73|102.82|100.82|102.48|100.48|0
1633489870000|2021-10-06 03:11:10|102.82|100.82|103.16|101.16|103.16|101.16|102.82|100.82|0
1633489880000|2021-10-06 03:11:20|102.99|100.99|102.82|100.82|102.99|100.99|102.82|100.82|0
1633489890000|2021-10-06 03:11:30|102.65|100.65|102.65|100.65|102.65|100.65|102.48|100.48|0
1633489900000|2021-10-06 03:11:40|102.82|100.82|102.82|100.82|102.82|100.82|102.82|100.82|0
1633489910000|2021-10-06 03:11:50|102.48|100.48|102.65|100.65|102.65|100.65|102.48|100.48|0
1633489920000|2021-10-06 03:12:00|102.73|100.73|102.82|100.82|102.82|100.82|102.65|100.65|0
1633489930000|2021-10-06 03:12:10|102.9|100.9|102.82|100.82|102.9|100.9|102.82|100.82|0
1633489940000|2021-10-06 03:12:20|102.99|100.99|103.07|101.07|103.07|101.07|102.82|100.82|0
1633489950000|2021-10-06 03:12:30|103.16|101.16|103.07|101.07|103.16|101.16|102.99|100.99|0
1633489960000|2021-10-06 03:12:40|103.16|101.16|103.07|101.07|103.16|101.16|103.07|101.07|0
1633489970000|2021-10-06 03:12:50|103.16|101.16|103.5|101.5|103.5|101.5|103.16|101.16|0
1633489980000|2021-10-06 03:13:00|103.33|101.33|103.5|101.5|103.5|101.5|103.33|101.33|0
1633489990000|2021-10-06 03:13:10|103.33|101.33|103.5|101.5|103.5|101.5|103.33|101.33|0
1633490000000|2021-10-06 03:13:20|103.33|101.33|103.32|101.32|103.41|101.41|103.32|101.32|0
1633490010000|2021-10-06 03:13:30|103.41|101.41|103.49|101.49|103.49|101.49|103.32|101.32|0
1633490020000|2021-10-06 03:13:40|103.32|101.32|103.49|101.49|103.49|101.49|103.32|101.32|0
1633490030000|2021-10-06 03:13:50|103.32|101.32|103.15|101.15|103.49|101.49|103.15|101.15|0
1633490040000|2021-10-06 03:14:00|103.32|101.32|103.15|101.15|103.32|101.32|103.15|101.15|0
1633490060000|2021-10-06 03:14:20|102.98|100.98|102.98|100.98|102.98|100.98|102.98|100.98|0
1633490070000|2021-10-06 03:14:30|103.15|101.15|102.81|100.81|103.15|101.15|102.81|100.81|0
1633490090000|2021-10-06 03:14:50|102.98|100.98|103.15|101.15|103.15|101.15|102.98|100.98|0
1633490100000|2021-10-06 03:15:00|102.81|100.81|102.81|100.81|102.81|100.81|102.81|100.81|0
1633490110000|2021-10-06 03:15:10|102.64|100.64|102.81|100.81|102.81|100.81|102.64|100.64|0
1633490120000|2021-10-06 03:15:20|102.98|100.98|102.64|100.64|102.98|100.98|102.64|100.64|0
1633490130000|2021-10-06 03:15:30|102.47|100.47|102.47|100.47|102.47|100.47|102.3|100.3|0
1633490140000|2021-10-06 03:15:40|102.64|100.64|102.81|100.81|102.81|100.81|102.64|100.64|0
1633490150000|2021-10-06 03:15:50|102.72|100.72|102.81|100.81|102.81|100.81|102.64|100.64|0
1633490160000|2021-10-06 03:16:00|102.98|100.98|102.98|100.98|102.98|100.98|102.98|100.98|0
1633490170000|2021-10-06 03:16:10|102.81|100.81|102.64|100.64|102.81|100.81|102.64|100.64|0
1633490180000|2021-10-06 03:16:20|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1633490190000|2021-10-06 03:16:30|102.3|100.3|101.96|99.96|102.3|100.3|101.96|99.96|0
1633490200000|2021-10-06 03:16:40|102.13|100.13|102.13|100.13|102.13|100.13|101.96|99.96|0
1633490210000|2021-10-06 03:16:50|102.21|100.21|102.47|100.47|102.47|100.47|102.21|100.21|0
1633490220000|2021-10-06 03:17:00|102.38|100.38|102.64|100.64|102.64|100.64|102.38|100.38|0
1633490240000|2021-10-06 03:17:20|102.89|100.89|102.89|100.89|102.98|100.98|102.81|100.81|0
1633490250000|2021-10-06 03:17:30|102.98|100.98|103.15|101.15|103.15|101.15|102.98|100.98|0
1633490260000|2021-10-06 03:17:40|103.32|101.32|103.49|101.49|103.49|101.49|103.32|101.32|0
1633490270000|2021-10-06 03:17:50|103.32|101.32|103.49|101.49|103.49|101.49|103.32|101.32|0
1633490280000|2021-10-06 03:18:00|103.66|101.66|103.74|101.74|103.83|101.83|103.66|101.66|0
1633490290000|2021-10-06 03:18:10|103.66|101.66|103.48|101.48|103.83|101.83|103.48|101.48|0
1633490300000|2021-10-06 03:18:20|103.65|101.65|103.65|101.65|103.65|101.65|103.65|101.65|0
1633490310000|2021-10-06 03:18:30|103.82|101.82|103.65|101.65|103.82|101.82|103.65|101.65|0
1633490320000|2021-10-06 03:18:40|103.48|101.48|103.57|101.57|103.65|101.65|103.48|101.48|0
1633490330000|2021-10-06 03:18:50|103.65|101.65|103.65|101.65|103.82|101.82|103.65|101.65|0
1633490350000|2021-10-06 03:19:10|103.48|101.48|103.39|101.39|103.48|101.48|103.31|101.31|0
1633490360000|2021-10-06 03:19:20|103.48|101.48|103.14|101.14|103.48|101.48|103.14|101.14|0
1633490370000|2021-10-06 03:19:30|103.22|101.22|103.14|101.14|103.22|101.22|103.14|101.14|0
1633490380000|2021-10-06 03:19:40|102.97|100.97|103.31|101.31|103.31|101.31|102.97|100.97|0
1633490390000|2021-10-06 03:19:50|103.14|101.14|103.14|101.14|103.14|101.14|103.14|101.14|0
1633490400000|2021-10-06 03:20:00|103.31|101.31|103.14|101.14|103.31|101.31|102.97|100.97|0
1633490410000|2021-10-06 03:20:10|103.05|101.05|103.05|101.05|103.14|101.14|103.05|101.05|0
1633490420000|2021-10-06 03:20:20|102.97|100.97|102.97|100.97|102.97|100.97|102.97|100.97|0
1633490430000|2021-10-06 03:20:30|103.05|101.05|103.05|101.05|103.05|101.05|102.97|100.97|0
1633490440000|2021-10-06 03:20:40|102.97|100.97|102.97|100.97|102.97|100.97|102.97|100.97|0
1633490450000|2021-10-06 03:20:50|103.14|101.14|103.05|101.05|103.14|101.14|103.05|101.05|0
1633490460000|2021-10-06 03:21:00|102.97|100.97|102.97|100.97|102.97|100.97|102.63|100.63|0
1633490470000|2021-10-06 03:21:10|103.31|101.31|103.48|101.48|103.48|101.48|103.31|101.31|0
1633490480000|2021-10-06 03:21:20|103.65|101.65|103.99|101.99|103.99|101.99|103.65|101.65|0
1633490490000|2021-10-06 03:21:30|103.9|101.9|103.99|101.99|103.99|101.99|103.82|101.82|0
1633490510000|2021-10-06 03:21:50|104.16|102.16|104.16|102.16|104.16|102.16|104.16|102.16|0
1633490520000|2021-10-06 03:22:00|103.99|101.99|103.99|101.99|103.99|101.99|103.99|101.99|0
1633490530000|2021-10-06 03:22:10|104.07|102.07|104.16|102.16|104.16|102.16|104.07|102.07|0
1633490540000|2021-10-06 03:22:20|103.99|101.99|104.07|102.07|104.07|102.07|103.99|101.99|0
1633490550000|2021-10-06 03:22:30|104.16|102.16|104.16|102.16|104.16|102.16|104.16|102.16|0
1633490560000|2021-10-06 03:22:40|104.33|102.33|104.16|102.16|104.33|102.33|104.16|102.16|0
1633490570000|2021-10-06 03:22:50|104.33|102.33|104.67|102.67|104.67|102.67|104.33|102.33|0
1633490580000|2021-10-06 03:23:00|104.75|102.75|104.67|102.67|104.75|102.75|104.67|102.67|0
1633490600000|2021-10-06 03:23:20|104.58|102.58|104.67|102.67|104.67|102.67|104.58|102.58|0
1633490610000|2021-10-06 03:23:30|104.5|102.5|104.84|102.84|104.84|102.84|104.5|102.5|0
1633490620000|2021-10-06 03:23:40|105.01|103.01|105.18|103.18|105.18|103.18|105.01|103.01|0
1633490630000|2021-10-06 03:23:50|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1633490640000|2021-10-06 03:24:00|104.84|102.84|105.01|103.01|105.01|103.01|104.84|102.84|0
1633490650000|2021-10-06 03:24:10|104.84|102.84|104.67|102.67|104.84|102.84|104.67|102.67|0
1633490660000|2021-10-06 03:24:20|104.84|102.84|105.01|103.01|105.01|103.01|104.84|102.84|0
1633490670000|2021-10-06 03:24:30|105.18|103.18|105.18|103.18|105.18|103.18|105.18|103.18|0
1633490700000|2021-10-06 03:25:00|105.86|103.86|106.21|104.21|106.21|104.21|105.86|103.86|0
1633490710000|2021-10-06 03:25:10|106.04|104.04|106.04|104.04|106.04|104.04|105.86|103.86|0
1633490720000|2021-10-06 03:25:20|106.21|104.21|106.03|104.03|106.21|104.21|105.86|103.86|0
1633490730000|2021-10-06 03:25:30|106.21|104.21|106.38|104.38|106.38|104.38|106.21|104.21|0
1633490740000|2021-10-06 03:25:40|106.29|104.29|106.21|104.21|106.29|104.29|106.21|104.21|0
1633490750000|2021-10-06 03:25:50|106.03|104.03|105.86|103.86|106.21|104.21|105.86|103.86|0
1633490760000|2021-10-06 03:26:00|105.94|103.94|106.03|104.03|106.03|104.03|105.94|103.94|0
1633490770000|2021-10-06 03:26:10|105.86|103.86|105.69|103.69|105.86|103.86|105.69|103.69|0
1633490780000|2021-10-06 03:26:20|105.52|103.52|105.17|103.17|105.52|103.52|105.17|103.17|0
1633490790000|2021-10-06 03:26:30|105.26|103.26|104.83|102.83|105.35|103.35|104.83|102.83|0
1633490800000|2021-10-06 03:26:40|105.17|103.17|105.26|103.26|105.26|103.26|105.17|103.17|0
1633490810000|2021-10-06 03:26:50|105.17|103.17|105.26|103.26|105.34|103.34|105.17|103.17|0
1633490820000|2021-10-06 03:27:00|105.34|103.34|105.43|103.43|105.43|103.43|105.34|103.34|0
1633490830000|2021-10-06 03:27:10|105.26|103.26|105.17|103.17|105.26|103.26|105.17|103.17|0
1633490840000|2021-10-06 03:27:20|105.34|103.34|105.17|103.17|105.34|103.34|105.17|103.17|0
1633490850000|2021-10-06 03:27:30|105.34|103.34|105.34|103.34|105.52|103.52|105.34|103.34|0
1633490860000|2021-10-06 03:27:40|105.17|103.17|105.34|103.34|105.34|103.34|105.17|103.17|0
1633490870000|2021-10-06 03:27:50|105.17|103.17|105.17|103.17|105.17|103.17|105|103|0
1633490880000|2021-10-06 03:28:00|105|103|105|103|105|103|105|103|0
1633490900000|2021-10-06 03:28:20|105.17|103.17|105.17|103.17|105.17|103.17|105.17|103.17|0
1633490910000|2021-10-06 03:28:30|105.08|103.08|105.17|103.17|105.17|103.17|105.08|103.08|0
1633490920000|2021-10-06 03:28:40|105.34|103.34|105.17|103.17|105.34|103.34|105.17|103.17|0
1633490930000|2021-10-06 03:28:50|105.34|103.34|105.17|103.17|105.34|103.34|105.17|103.17|0
1633490940000|2021-10-06 03:29:00|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1633490950000|2021-10-06 03:29:10|105.51|103.51|105.59|103.59|105.59|103.59|105.51|103.51|0
1633490960000|2021-10-06 03:29:20|105.68|103.68|105.68|103.68|105.68|103.68|105.68|103.68|0
1633490970000|2021-10-06 03:29:30|105.51|103.51|105.25|103.25|105.51|103.51|105.25|103.25|0
1633490980000|2021-10-06 03:29:40|105.42|103.42|105.34|103.34|105.42|103.42|105.34|103.34|0
1633490990000|2021-10-06 03:29:50|105.51|103.51|105.68|103.68|105.68|103.68|105.51|103.51|0
1633491000000|2021-10-06 03:30:00|105.59|103.59|105.51|103.51|105.85|103.85|105.51|103.51|0
1633491010000|2021-10-06 03:30:10|105.85|103.85|106.2|104.2|106.2|104.2|105.85|103.85|0
1633491020000|2021-10-06 03:30:20|106.37|104.37|106.54|104.54|106.54|104.54|106.37|104.37|0
1633491030000|2021-10-06 03:30:30|106.37|104.37|106.37|104.37|106.45|104.45|106.37|104.37|0
1633491040000|2021-10-06 03:30:40|106.71|104.71|106.89|104.89|106.89|104.89|106.71|104.71|0
1633491050000|2021-10-06 03:30:50|106.8|104.8|106.89|104.89|106.89|104.89|106.8|104.8|0
1633491060000|2021-10-06 03:31:00|106.97|104.97|106.89|104.89|107.06|105.06|106.89|104.89|0
1633491070000|2021-10-06 03:31:10|106.54|104.54|106.37|104.37|106.71|104.71|106.37|104.37|0
1633491080000|2021-10-06 03:31:20|106.28|104.28|106.45|104.45|106.45|104.45|106.19|104.19|0
1633491090000|2021-10-06 03:31:30|106.19|104.19|106.28|104.28|106.28|104.28|106.19|104.19|0
1633491100000|2021-10-06 03:31:40|106.19|104.19|106.02|104.02|106.19|104.19|106.02|104.02|0
1633491110000|2021-10-06 03:31:50|106.19|104.19|106.19|104.19|106.37|104.37|106.19|104.19|0
1633491120000|2021-10-06 03:32:00|106.1|104.1|105.85|103.85|106.19|104.19|105.85|103.85|0
1633491130000|2021-10-06 03:32:10|105.68|103.68|105.68|103.68|105.68|103.68|105.68|103.68|0
1633491140000|2021-10-06 03:32:20|105.92|103.92|105.92|103.92|105.92|103.92|105.58|103.58|0
1633491160000|2021-10-06 03:32:40|105.75|103.75|105.83|103.83|105.83|103.83|105.75|103.75|0
1633491170000|2021-10-06 03:32:50|105.65|103.65|105.65|103.65|105.65|103.65|105.65|103.65|0
1633491180000|2021-10-06 03:33:00|105.83|103.83|105.65|103.65|105.83|103.83|105.48|103.48|0
1633491190000|2021-10-06 03:33:10|105.82|103.82|105.82|103.82|105.82|103.82|105.82|103.82|0
1633491200000|2021-10-06 03:33:20|105.65|103.65|105.74|103.74|105.82|103.82|105.65|103.65|0
1633491210000|2021-10-06 03:33:30|105.82|103.82|105.65|103.65|105.82|103.82|105.48|103.48|0
1633491220000|2021-10-06 03:33:40|105.48|103.48|105.65|103.65|105.82|103.82|105.48|103.48|0
1633491230000|2021-10-06 03:33:50|105.48|103.48|105.65|103.65|105.65|103.65|105.48|103.48|0
1633491240000|2021-10-06 03:34:00|105.82|103.82|105.82|103.82|105.91|103.91|105.82|103.82|0
1633491250000|2021-10-06 03:34:10|105.91|103.91|105.82|103.82|105.99|103.99|105.82|103.82|0
1633491260000|2021-10-06 03:34:20|105.99|103.99|105.99|103.99|105.99|103.99|105.99|103.99|0
1633491270000|2021-10-06 03:34:30|106.16|104.16|106.34|104.34|106.34|104.34|106.16|104.16|0
1633491280000|2021-10-06 03:34:40|106.68|104.68|105.99|103.99|106.68|104.68|105.99|103.99|0
1633491290000|2021-10-06 03:34:50|105.82|103.82|105.82|103.82|105.82|103.82|105.82|103.82|0
1633491300000|2021-10-06 03:35:00|105.65|103.65|105.48|103.48|105.65|103.65|105.48|103.48|0
1633491310000|2021-10-06 03:35:10|105.31|103.31|104.97|102.97|105.31|103.31|104.97|102.97|0
1633491320000|2021-10-06 03:35:20|104.8|102.8|104.97|102.97|104.97|102.97|104.8|102.8|0
1633491330000|2021-10-06 03:35:30|105.14|103.14|105.22|103.22|105.22|103.22|105.14|103.14|0
1633491340000|2021-10-06 03:35:40|105.31|103.31|105.31|103.31|105.31|103.31|105.22|103.22|0
1633491350000|2021-10-06 03:35:50|105.48|103.48|105.31|103.31|105.48|103.48|105.31|103.31|0
1633491360000|2021-10-06 03:36:00|105.48|103.48|105.65|103.65|105.73|103.73|105.48|103.48|0
1633491370000|2021-10-06 03:36:10|105.48|103.48|105.65|103.65|105.65|103.65|105.48|103.48|0
1633491380000|2021-10-06 03:36:20|105.82|103.82|105.9|103.9|105.99|103.99|105.82|103.82|0
1633491390000|2021-10-06 03:36:30|105.82|103.82|105.9|103.9|105.99|103.99|105.82|103.82|0
1633491400000|2021-10-06 03:36:40|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1633491410000|2021-10-06 03:36:50|106.33|104.33|106.07|104.07|106.33|104.33|106.07|104.07|0
1633491420000|2021-10-06 03:37:00|106.16|104.16|106.24|104.24|106.33|104.33|106.16|104.16|0
1633491430000|2021-10-06 03:37:10|106.33|104.33|106.41|104.41|106.41|104.41|106.33|104.33|0
1633491440000|2021-10-06 03:37:20|106.58|104.58|106.58|104.58|106.67|104.67|106.58|104.58|0
1633491450000|2021-10-06 03:37:30|106.41|104.41|105.99|103.99|106.41|104.41|105.99|103.99|0
1633491460000|2021-10-06 03:37:40|106.07|104.07|106.07|104.07|106.16|104.16|105.99|103.99|0
1633491470000|2021-10-06 03:37:50|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1633491480000|2021-10-06 03:38:00|105.99|103.99|106.16|104.16|106.16|104.16|105.99|103.99|0
1633491490000|2021-10-06 03:38:10|105.99|103.99|106.16|104.16|106.33|104.33|105.99|103.99|0
1633491500000|2021-10-06 03:38:20|106.33|104.33|106.16|104.16|106.33|104.33|106.16|104.16|0
1633491510000|2021-10-06 03:38:30|106.07|104.07|105.99|103.99|106.07|104.07|105.99|103.99|0
1633491520000|2021-10-06 03:38:40|105.98|103.98|106.33|104.33|106.33|104.33|105.98|103.98|0
1633491540000|2021-10-06 03:39:00|106.5|104.5|106.5|104.5|106.5|104.5|106.5|104.5|0
1633491550000|2021-10-06 03:39:10|106.33|104.33|106.5|104.5|106.5|104.5|106.33|104.33|0
1633491560000|2021-10-06 03:39:20|106.41|104.41|106.67|104.67|106.67|104.67|106.41|104.41|0
1633491570000|2021-10-06 03:39:30|106.5|104.5|106.41|104.41|106.5|104.5|106.33|104.33|0
1633491580000|2021-10-06 03:39:40|106.5|104.5|106.5|104.5|106.58|104.58|106.5|104.5|0
1633491590000|2021-10-06 03:39:50|106.33|104.33|106.33|104.33|106.33|104.33|106.33|104.33|0
1633491600000|2021-10-06 03:40:00|106.15|104.15|106.32|104.32|106.32|104.32|106.15|104.15|0
1633491610000|2021-10-06 03:40:10|106.5|104.5|106.15|104.15|106.5|104.5|106.15|104.15|0
1633491620000|2021-10-06 03:40:20|106.32|104.32|106.06|104.06|106.32|104.32|106.06|104.06|0
1633491630000|2021-10-06 03:40:30|106.15|104.15|105.89|103.89|106.15|104.15|105.81|103.81|0
1633491640000|2021-10-06 03:40:40|105.98|103.98|105.89|103.89|105.98|103.98|105.81|103.81|0
1633491650000|2021-10-06 03:40:50|105.98|103.98|105.64|103.64|105.98|103.98|105.64|103.64|0
1633491660000|2021-10-06 03:41:00|105.81|103.81|105.64|103.64|105.81|103.81|105.64|103.64|0
1633491670000|2021-10-06 03:41:10|105.81|103.81|105.98|103.98|105.98|103.98|105.81|103.81|0
1633491680000|2021-10-06 03:41:20|106.15|104.15|105.98|103.98|106.15|104.15|105.98|103.98|0
1633491690000|2021-10-06 03:41:30|105.81|103.81|105.64|103.64|105.81|103.81|105.64|103.64|0
1633491700000|2021-10-06 03:41:40|105.81|103.81|105.81|103.81|105.81|103.81|105.81|103.81|0
1633491710000|2021-10-06 03:41:50|105.72|103.72|105.46|103.46|105.72|103.72|105.46|103.46|0
1633491720000|2021-10-06 03:42:00|105.64|103.64|105.46|103.46|105.64|103.64|105.46|103.46|0
1633491730000|2021-10-06 03:42:10|105.64|103.64|105.46|103.46|105.64|103.64|105.46|103.46|0
1633491740000|2021-10-06 03:42:20|105.63|103.63|105.46|103.46|105.63|103.63|105.46|103.46|0
1633491750000|2021-10-06 03:42:30|105.29|103.29|105.46|103.46|105.46|103.46|105.29|103.29|0
1633491760000|2021-10-06 03:42:40|105.63|103.63|105.98|103.98|105.98|103.98|105.63|103.63|0
1633491770000|2021-10-06 03:42:50|106.15|104.15|105.98|103.98|106.15|104.15|105.98|103.98|0
1633491780000|2021-10-06 03:43:00|106.15|104.15|105.98|103.98|106.15|104.15|105.98|103.98|0
1633491790000|2021-10-06 03:43:10|106.15|104.15|106.15|104.15|106.32|104.32|106.15|104.15|0
1633491800000|2021-10-06 03:43:20|106.32|104.32|106.32|104.32|106.32|104.32|106.23|104.23|0
1633491810000|2021-10-06 03:43:30|106.15|104.15|106.23|104.23|106.23|104.23|106.15|104.15|0
1633491820000|2021-10-06 03:43:40|106.32|104.32|106.32|104.32|106.32|104.32|106.32|104.32|0
1633491830000|2021-10-06 03:43:50|106.49|104.49|106.32|104.32|106.49|104.49|106.32|104.32|0
1633491840000|2021-10-06 03:44:00|106.15|104.15|106.32|104.32|106.49|104.49|106.15|104.15|0
1633491850000|2021-10-06 03:44:10|106.15|104.15|106.14|104.14|106.15|104.15|106.14|104.14|0
1633491860000|2021-10-06 03:44:20|106.32|104.32|106.49|104.49|106.49|104.49|106.32|104.32|0
1633491870000|2021-10-06 03:44:30|106.57|104.57|106.49|104.49|106.57|104.57|106.49|104.49|0
1633491880000|2021-10-06 03:44:40|106.57|104.57|106.49|104.49|106.66|104.66|106.49|104.49|0
1633491890000|2021-10-06 03:44:50|106.31|104.31|106.31|104.31|106.31|104.31|106.31|104.31|0
1633491900000|2021-10-06 03:45:00|106.49|104.49|107|105|107|105|106.49|104.49|0
1633491910000|2021-10-06 03:45:10|107.17|105.17|107|105|107.17|105.17|107|105|0
1633491920000|2021-10-06 03:45:20|106.83|104.83|107|105|107|105|106.83|104.83|0
1633491930000|2021-10-06 03:45:30|106.83|104.83|106.31|104.31|106.83|104.83|106.14|104.14|0
1633491940000|2021-10-06 03:45:40|106.14|104.14|106.31|104.31|106.31|104.31|106.14|104.14|0
1633491950000|2021-10-06 03:45:50|106.48|104.48|106.48|104.48|106.57|104.57|106.48|104.48|0
1633491960000|2021-10-06 03:46:00|106.4|104.4|106.48|104.48|106.48|104.48|106.31|104.31|0
1633491970000|2021-10-06 03:46:10|106.31|104.31|106.14|104.14|106.48|104.48|106.14|104.14|0
1633491980000|2021-10-06 03:46:20|106.31|104.31|106.14|104.14|106.31|104.31|106.14|104.14|0
1633491990000|2021-10-06 03:46:30|106.31|104.31|106.31|104.31|106.31|104.31|106.14|104.14|0
1633492000000|2021-10-06 03:46:40|106.48|104.48|106.57|104.57|106.57|104.57|106.48|104.48|0
1633492010000|2021-10-06 03:46:50|106.48|104.48|106.31|104.31|106.48|104.48|106.31|104.31|0
1633492020000|2021-10-06 03:47:00|106.14|104.14|106.31|104.31|106.39|104.39|106.14|104.14|0
1633492030000|2021-10-06 03:47:10|106.14|104.14|106.48|104.48|106.48|104.48|106.14|104.14|0
1633492040000|2021-10-06 03:47:20|106.39|104.39|106.39|104.39|106.39|104.39|106.31|104.31|0
1633492050000|2021-10-06 03:47:30|106.48|104.48|106.82|104.82|106.82|104.82|106.48|104.48|0
1633492060000|2021-10-06 03:47:40|106.91|104.91|107|105|107|105|106.91|104.91|0
1633492070000|2021-10-06 03:47:50|107.08|105.08|107|105|107.17|105.17|107|105|0
1633492080000|2021-10-06 03:48:00|106.82|104.82|106.82|104.82|106.82|104.82|106.82|104.82|0
1633492090000|2021-10-06 03:48:10|107|105|107.17|105.17|107.17|105.17|106.82|104.82|0
1633492100000|2021-10-06 03:48:20|106.82|104.82|107|105|107|105|106.82|104.82|0
1633492110000|2021-10-06 03:48:30|106.82|104.82|106.99|104.99|107.17|105.17|106.82|104.82|0
1633492120000|2021-10-06 03:48:40|106.82|104.82|107.17|105.17|107.17|105.17|106.82|104.82|0
1633492130000|2021-10-06 03:48:50|107.34|105.34|107.17|105.17|107.34|105.34|107.17|105.17|0
1633492140000|2021-10-06 03:49:00|106.99|104.99|107.08|105.08|107.17|105.17|106.99|104.99|0
1633492150000|2021-10-06 03:49:10|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1633492160000|2021-10-06 03:49:20|106.9|104.9|106.9|104.9|106.9|104.9|106.9|104.9|0
1633492170000|2021-10-06 03:49:30|106.82|104.82|107.17|105.17|107.17|105.17|106.82|104.82|0
1633492180000|2021-10-06 03:49:40|107.34|105.34|106.82|104.82|107.34|105.34|106.82|104.82|0
1633492190000|2021-10-06 03:49:50|106.99|104.99|106.48|104.48|106.99|104.99|106.48|104.48|0
1633492200000|2021-10-06 03:50:00|106.65|104.65|106.56|104.56|106.82|104.82|106.56|104.56|0
1633492210000|2021-10-06 03:50:10|106.48|104.48|106.21|104.21|106.48|104.48|106.21|104.21|0
1633492220000|2021-10-06 03:50:20|106.3|104.3|106.13|104.13|106.3|104.3|106.13|104.13|0
1633492230000|2021-10-06 03:50:30|106.3|104.3|106.3|104.3|106.3|104.3|106.3|104.3|0
1633492240000|2021-10-06 03:50:40|106.47|104.47|106.47|104.47|106.47|104.47|106.47|104.47|0
1633492250000|2021-10-06 03:50:50|106.3|104.3|106.3|104.3|106.39|104.39|106.3|104.3|0
1633492260000|2021-10-06 03:51:00|106.38|104.38|106.65|104.65|106.65|104.65|106.38|104.38|0
1633492270000|2021-10-06 03:51:10|106.82|104.82|106.65|104.65|106.82|104.82|106.65|104.65|0
1633492280000|2021-10-06 03:51:20|106.82|104.82|106.82|104.82|106.82|104.82|106.82|104.82|0
1633492290000|2021-10-06 03:51:30|106.9|104.9|106.99|104.99|106.99|104.99|106.9|104.9|0
1633492300000|2021-10-06 03:51:40|106.82|104.82|106.82|104.82|106.9|104.9|106.82|104.82|0
1633492310000|2021-10-06 03:51:50|106.64|104.64|106.64|104.64|106.64|104.64|106.64|104.64|0
1633492320000|2021-10-06 03:52:00|106.47|104.47|106.82|104.82|106.82|104.82|106.47|104.47|0
1633492330000|2021-10-06 03:52:10|106.9|104.9|106.99|104.99|106.99|104.99|106.82|104.82|0
1633492350000|2021-10-06 03:52:30|107.16|105.16|107.24|105.24|107.33|105.33|107.16|105.16|0
1633492360000|2021-10-06 03:52:40|107.16|105.16|107.33|105.33|107.33|105.33|107.16|105.16|0
1633492380000|2021-10-06 03:53:00|107.5|105.5|107.41|105.41|107.5|105.5|107.33|105.33|0
1633492390000|2021-10-06 03:53:10|107.33|105.33|107.24|105.24|107.33|105.33|107.24|105.24|0
1633492400000|2021-10-06 03:53:20|107.33|105.33|107.41|105.41|107.41|105.41|107.33|105.33|0
1633492410000|2021-10-06 03:53:30|107.5|105.5|107.67|105.67|107.67|105.67|107.5|105.5|0
1633492420000|2021-10-06 03:53:40|107.85|105.85|107.85|105.85|108.02|106.02|107.85|105.85|0
1633492430000|2021-10-06 03:53:50|108.02|106.02|108.02|106.02|108.02|106.02|107.85|105.85|0
1633492440000|2021-10-06 03:54:00|107.85|105.85|107.67|105.67|107.85|105.85|107.67|105.67|0
1633492450000|2021-10-06 03:54:10|107.93|105.93|107.93|105.93|107.93|105.93|107.93|105.93|0
1633492460000|2021-10-06 03:54:20|108.02|106.02|108.02|106.02|108.02|106.02|108.02|106.02|0
1633492470000|2021-10-06 03:54:30|107.85|105.85|108.19|106.19|108.19|106.19|107.85|105.85|0
1633492480000|2021-10-06 03:54:40|108.36|106.36|108.36|106.36|108.54|106.54|108.36|106.36|0
1633492490000|2021-10-06 03:54:50|108.19|106.19|108.54|106.54|108.54|106.54|108.19|106.19|0
1633492500000|2021-10-06 03:55:00|108.62|106.62|108.54|106.54|108.62|106.62|108.54|106.54|0
1633492510000|2021-10-06 03:55:10|108.36|106.36|108.36|106.36|108.36|106.36|108.19|106.19|0
1633492520000|2021-10-06 03:55:20|108.54|106.54|108.71|106.71|108.71|106.71|108.54|106.54|0
1633492530000|2021-10-06 03:55:30|108.79|106.79|108.88|106.88|108.88|106.88|108.71|106.71|0
1633492540000|2021-10-06 03:55:40|108.71|106.71|108.54|106.54|108.71|106.71|108.54|106.54|0
1633492550000|2021-10-06 03:55:50|108.62|106.62|108.71|106.71|108.71|106.71|108.62|106.62|0
1633492560000|2021-10-06 03:56:00|108.53|106.53|108.53|106.53|108.53|106.53|108.53|106.53|0
1633492570000|2021-10-06 03:56:10|108.71|106.71|108.53|106.53|108.71|106.71|108.53|106.53|0
1633492580000|2021-10-06 03:56:20|108.36|106.36|108.53|106.53|108.53|106.53|108.36|106.36|0
1633492590000|2021-10-06 03:56:30|108.36|106.36|108.71|106.71|108.71|106.71|108.36|106.36|0
1633492610000|2021-10-06 03:56:50|108.53|106.53|108.36|106.36|108.53|106.53|108.36|106.36|0
1633492620000|2021-10-06 03:57:00|108.53|106.53|108.36|106.36|108.53|106.53|108.36|106.36|0
1633492630000|2021-10-06 03:57:10|108.19|106.19|108.36|106.36|108.36|106.36|108.19|106.19|0
1633492640000|2021-10-06 03:57:20|108.19|106.19|108.19|106.19|108.19|106.19|108.19|106.19|0
1633492650000|2021-10-06 03:57:30|108.01|106.01|108.01|106.01|108.01|106.01|107.84|105.84|0
1633492660000|2021-10-06 03:57:40|108.18|106.18|108.18|106.18|108.18|106.18|108.18|106.18|0
1633492670000|2021-10-06 03:57:50|108.09|106.09|108.18|106.18|108.18|106.18|108.09|106.09|0
1633492680000|2021-10-06 03:58:00|108.36|106.36|108.18|106.18|108.36|106.36|108.18|106.18|0
1633492690000|2021-10-06 03:58:10|108.36|106.36|108.18|106.18|108.36|106.36|108.18|106.18|0
1633492700000|2021-10-06 03:58:20|108.36|106.36|108.18|106.18|108.36|106.36|108.18|106.18|0
1633492710000|2021-10-06 03:58:30|108.01|106.01|108.01|106.01|108.01|106.01|108.01|106.01|0
1633492720000|2021-10-06 03:58:40|107.92|105.92|107.92|105.92|107.92|105.92|107.92|105.92|0
1633492730000|2021-10-06 03:58:50|107.84|105.84|107.92|105.92|108.01|106.01|107.84|105.84|0
1633492740000|2021-10-06 03:59:00|107.84|105.84|107.75|105.75|107.84|105.84|107.75|105.75|0
1633492750000|2021-10-06 03:59:10|107.84|105.84|108.01|106.01|108.01|106.01|107.84|105.84|0
1633492760000|2021-10-06 03:59:20|107.84|105.84|107.66|105.66|107.84|105.84|107.66|105.66|0
1633492770000|2021-10-06 03:59:30|107.84|105.84|107.83|105.83|107.84|105.84|107.83|105.83|0
1633492780000|2021-10-06 03:59:40|108.01|106.01|108.01|106.01|108.01|106.01|108.01|106.01|0
1633492790000|2021-10-06 03:59:50|107.83|105.83|107.83|105.83|107.83|105.83|107.83|105.83|0
1633492800000|2021-10-06 04:00:00|108.01|106.01|107.83|105.83|108.01|106.01|107.83|105.83|0
1633492810000|2021-10-06 04:00:10|107.92|105.92|107.83|105.83|107.92|105.92|107.83|105.83|0
1633492820000|2021-10-06 04:00:20|107.66|105.66|107.49|105.49|107.66|105.66|107.49|105.49|0
1633492840000|2021-10-06 04:00:40|107.4|105.4|107.57|105.57|107.66|105.66|107.4|105.4|0
1633492850000|2021-10-06 04:00:50|107.49|105.49|107.49|105.49|107.49|105.49|107.4|105.4|0
1633492870000|2021-10-06 04:01:10|107.66|105.66|107.66|105.66|107.66|105.66|107.66|105.66|0
1633492880000|2021-10-06 04:01:20|107.49|105.49|107.66|105.66|107.66|105.66|107.49|105.49|0
1633492890000|2021-10-06 04:01:30|107.83|105.83|108.09|106.09|108.09|106.09|107.83|105.83|0
1633492900000|2021-10-06 04:01:40|108.18|106.18|108.18|106.18|108.35|106.35|108.18|106.18|0
1633492910000|2021-10-06 04:01:50|108.35|106.35|108.52|106.52|108.7|106.7|108.35|106.35|0
1633492920000|2021-10-06 04:02:00|108.35|106.35|108.52|106.52|108.52|106.52|108.35|106.35|0
1633492950000|2021-10-06 04:02:30|108.7|106.7|108.69|106.69|108.7|106.7|108.69|106.69|0
1633492960000|2021-10-06 04:02:40|108.52|106.52|108.52|106.52|108.52|106.52|108.52|106.52|0
1633492970000|2021-10-06 04:02:50|108.35|106.35|108.52|106.52|108.52|106.52|108.35|106.35|0
1633492980000|2021-10-06 04:03:00|108.35|106.35|108.52|106.52|108.52|106.52|108.35|106.35|0
1633492990000|2021-10-06 04:03:10|108.35|106.35|108.35|106.35|108.43|106.43|108.35|106.35|0
1633493000000|2021-10-06 04:03:20|108.17|106.17|108|106|108.17|106.17|108|106|0
1633493010000|2021-10-06 04:03:30|107.83|105.83|107.83|105.83|107.83|105.83|107.83|105.83|0
1633493020000|2021-10-06 04:03:40|108|106|108|106|108|106|107.83|105.83|0
1633493030000|2021-10-06 04:03:50|107.83|105.83|108|106|108|106|107.83|105.83|0
1633493040000|2021-10-06 04:04:00|107.83|105.83|108|106|108|106|107.83|105.83|0
1633493050000|2021-10-06 04:04:10|107.83|105.83|107.83|105.83|107.83|105.83|107.83|105.83|0
1633493060000|2021-10-06 04:04:20|108|106|108|106|108|106|108|106|0
1633493070000|2021-10-06 04:04:30|108.17|106.17|108.08|106.08|108.17|106.17|108|106|0
1633493080000|2021-10-06 04:04:40|108|106|108.17|106.17|108.17|106.17|108|106|0
1633493090000|2021-10-06 04:04:50|108.08|106.08|108|106|108.08|106.08|108|106|0
1633493100000|2021-10-06 04:05:00|108.17|106.17|108.52|106.52|108.52|106.52|108.17|106.17|0
1633493110000|2021-10-06 04:05:10|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1633493120000|2021-10-06 04:05:20|108.43|106.43|108.17|106.17|108.43|106.43|108.17|106.17|0
1633493140000|2021-10-06 04:05:40|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1633493150000|2021-10-06 04:05:50|108.17|106.17|108.17|106.17|108.17|106.17|108.17|106.17|0
1633493160000|2021-10-06 04:06:00|107.99|105.99|107.99|105.99|107.99|105.99|107.99|105.99|0
1633493170000|2021-10-06 04:06:10|108.17|106.17|108.34|106.34|108.34|106.34|108.17|106.17|0
1633493190000|2021-10-06 04:06:30|108.17|106.17|108.17|106.17|108.34|106.34|108.17|106.17|0
1633493200000|2021-10-06 04:06:40|107.99|105.99|107.99|105.99|107.99|105.99|107.99|105.99|0
1633493210000|2021-10-06 04:06:50|108.08|106.08|107.99|105.99|108.08|106.08|107.99|105.99|0
1633493220000|2021-10-06 04:07:00|108.08|106.08|107.99|105.99|108.08|106.08|107.99|105.99|0
1633493230000|2021-10-06 04:07:10|107.9|105.9|107.47|105.47|107.9|105.9|107.47|105.47|0
1633493240000|2021-10-06 04:07:20|107.65|105.65|107.82|105.82|107.82|105.82|107.65|105.65|0
1633493250000|2021-10-06 04:07:30|107.9|105.9|107.82|105.82|107.9|105.9|107.65|105.65|0
1633493260000|2021-10-06 04:07:40|107.9|105.9|107.9|105.9|107.99|105.99|107.9|105.9|0
1633493270000|2021-10-06 04:07:50|107.99|105.99|107.99|105.99|107.99|105.99|107.99|105.99|0
1633493280000|2021-10-06 04:08:00|108.16|106.16|107.99|105.99|108.16|106.16|107.99|105.99|0
1633493290000|2021-10-06 04:08:10|107.82|105.82|107.99|105.99|107.99|105.99|107.82|105.82|0
1633493300000|2021-10-06 04:08:20|107.9|105.9|107.82|105.82|107.99|105.99|107.82|105.82|0
1633493320000|2021-10-06 04:08:40|107.73|105.73|107.64|105.64|107.73|105.73|107.64|105.64|0
1633493350000|2021-10-06 04:09:10|107.55|105.55|107.55|105.55|107.55|105.55|107.47|105.47|0
1633493360000|2021-10-06 04:09:20|107.47|105.47|107.9|105.9|107.9|105.9|107.47|105.47|0
1633493370000|2021-10-06 04:09:30|107.81|105.81|107.9|105.9|107.99|105.99|107.81|105.81|0
1633493380000|2021-10-06 04:09:40|107.99|105.99|107.81|105.81|107.99|105.99|107.81|105.81|0
1633493400000|2021-10-06 04:10:00|107.64|105.64|107.47|105.47|107.81|105.81|107.47|105.47|0
1633493410000|2021-10-06 04:10:10|107.55|105.55|107.64|105.64|107.64|105.64|107.55|105.55|0
1633493420000|2021-10-06 04:10:20|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1633493430000|2021-10-06 04:10:30|107.29|105.29|107.29|105.29|107.29|105.29|107.29|105.29|0
1633493440000|2021-10-06 04:10:40|107.47|105.47|107.47|105.47|107.47|105.47|107.38|105.38|0
1633493450000|2021-10-06 04:10:50|107.29|105.29|107.47|105.47|107.47|105.47|107.29|105.29|0
1633493470000|2021-10-06 04:11:10|107.55|105.55|107.47|105.47|107.64|105.64|107.47|105.47|0
1633493480000|2021-10-06 04:11:20|107.29|105.29|107.47|105.47|107.47|105.47|107.29|105.29|0
1633493490000|2021-10-06 04:11:30|107.64|105.64|107.64|105.64|107.64|105.64|107.64|105.64|0
1633493500000|2021-10-06 04:11:40|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1633493510000|2021-10-06 04:11:50|107.64|105.64|107.64|105.64|107.72|105.72|107.64|105.64|0
1633493520000|2021-10-06 04:12:00|107.81|105.81|107.64|105.64|107.81|105.81|107.64|105.64|0
1633493530000|2021-10-06 04:12:10|107.72|105.72|107.64|105.64|107.72|105.72|107.64|105.64|0
1633493540000|2021-10-06 04:12:20|107.81|105.81|107.46|105.46|107.98|105.98|107.46|105.46|0
1633493550000|2021-10-06 04:12:30|107.64|105.64|107.64|105.64|107.64|105.64|107.64|105.64|0
1633493560000|2021-10-06 04:12:40|107.81|105.81|107.64|105.64|107.81|105.81|107.64|105.64|0
1633493570000|2021-10-06 04:12:50|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1633493580000|2021-10-06 04:13:00|107.89|105.89|107.89|105.89|107.98|105.98|107.89|105.89|0
1633493590000|2021-10-06 04:13:10|107.81|105.81|107.46|105.46|107.81|105.81|107.46|105.46|0
1633493600000|2021-10-06 04:13:20|107.54|105.54|107.63|105.63|107.63|105.63|107.54|105.54|0
1633493620000|2021-10-06 04:13:40|107.46|105.46|107.29|105.29|107.46|105.46|107.29|105.29|0
1633493630000|2021-10-06 04:13:50|107.12|105.12|107.12|105.12|107.2|105.2|107.12|105.12|0
1633493640000|2021-10-06 04:14:00|106.94|104.94|106.85|104.85|106.94|104.94|106.85|104.85|0
1633493650000|2021-10-06 04:14:10|106.77|104.77|106.6|104.6|106.77|104.77|106.6|104.6|0
1633493660000|2021-10-06 04:14:20|106.43|104.43|106.43|104.43|106.43|104.43|106.25|104.25|0
1633493670000|2021-10-06 04:14:30|106.6|104.6|106.85|104.85|106.94|104.94|106.6|104.6|0
1633493680000|2021-10-06 04:14:40|106.94|104.94|106.94|104.94|107.02|105.02|106.94|104.94|0
1633493690000|2021-10-06 04:14:50|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1633493700000|2021-10-06 04:15:00|107.29|105.29|107.29|105.29|107.46|105.46|107.29|105.29|0
1633493710000|2021-10-06 04:15:10|107.28|105.28|107.37|105.37|107.37|105.37|107.28|105.28|0
1633493720000|2021-10-06 04:15:20|107.28|105.28|107.11|105.11|107.28|105.28|107.11|105.11|0
1633493730000|2021-10-06 04:15:30|107.28|105.28|107.28|105.28|107.28|105.28|107.11|105.11|0
1633493740000|2021-10-06 04:15:40|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1633493750000|2021-10-06 04:15:50|107.02|105.02|107.28|105.28|107.28|105.28|107.02|105.02|0
1633493760000|2021-10-06 04:16:00|107.11|105.11|106.94|104.94|107.11|105.11|106.94|104.94|0
1633493770000|2021-10-06 04:16:10|107.02|105.02|107.28|105.28|107.28|105.28|107.02|105.02|0
1633493780000|2021-10-06 04:16:20|107.11|105.11|107.46|105.46|107.46|105.46|107.11|105.11|0
1633493790000|2021-10-06 04:16:30|107.97|105.97|107.97|105.97|107.97|105.97|107.97|105.97|0
1633493800000|2021-10-06 04:16:40|108.15|106.15|107.8|105.8|108.15|106.15|107.8|105.8|0
1633493810000|2021-10-06 04:16:50|107.63|105.63|107.97|105.97|107.97|105.97|107.63|105.63|0
1633493820000|2021-10-06 04:17:00|107.88|105.88|107.8|105.8|107.88|105.88|107.8|105.8|0
1633493830000|2021-10-06 04:17:10|107.97|105.97|108.32|106.32|108.32|106.32|107.97|105.97|0
1633493840000|2021-10-06 04:17:20|108.14|106.14|107.97|105.97|108.14|106.14|107.97|105.97|0
1633493850000|2021-10-06 04:17:30|108.05|106.05|108.14|106.14|108.14|106.14|108.05|106.05|0
1633493860000|2021-10-06 04:17:40|108.32|106.32|108.32|106.32|108.32|106.32|108.14|106.14|0
1633493870000|2021-10-06 04:17:50|108.14|106.14|108.14|106.14|108.14|106.14|108.14|106.14|0
1633493880000|2021-10-06 04:18:00|107.97|105.97|108.14|106.14|108.14|106.14|107.97|105.97|0
1633493890000|2021-10-06 04:18:10|108.05|106.05|108.05|106.05|108.05|106.05|108.05|106.05|0
1633493900000|2021-10-06 04:18:20|108.14|106.14|107.97|105.97|108.14|106.14|107.97|105.97|0
1633493910000|2021-10-06 04:18:30|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1633493920000|2021-10-06 04:18:40|107.97|105.97|107.97|105.97|107.97|105.97|107.97|105.97|0
1633493930000|2021-10-06 04:18:50|107.88|105.88|107.8|105.8|107.88|105.88|107.8|105.8|0
1633493950000|2021-10-06 04:19:10|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1633493990000|2021-10-06 04:19:50|107.97|105.97|107.79|105.79|107.97|105.97|107.79|105.79|0
1633494000000|2021-10-06 04:20:00|107.88|105.88|107.45|105.45|107.88|105.88|106.93|104.93|0
1633494010000|2021-10-06 04:20:10|107.27|105.27|107.1|105.1|107.27|105.27|107.1|105.1|0
1633494020000|2021-10-06 04:20:20|106.93|104.93|107.1|105.1|107.1|105.1|106.93|104.93|0
1633494030000|2021-10-06 04:20:30|107.01|105.01|107.01|105.01|107.01|105.01|107.01|105.01|0
1633494040000|2021-10-06 04:20:40|107.1|105.1|106.93|104.93|107.1|105.1|106.93|104.93|0
1633494050000|2021-10-06 04:20:50|106.84|104.84|106.76|104.76|106.93|104.93|106.76|104.76|0
1633494060000|2021-10-06 04:21:00|106.58|104.58|106.76|104.76|106.93|104.93|106.58|104.58|0
1633494070000|2021-10-06 04:21:10|106.84|104.84|106.76|104.76|106.93|104.93|106.76|104.76|0
1633494080000|2021-10-06 04:21:20|106.93|104.93|107.1|105.1|107.1|105.1|106.93|104.93|0
1633494090000|2021-10-06 04:21:30|107.27|105.27|107.1|105.1|107.27|105.27|107.1|105.1|0
1633494100000|2021-10-06 04:21:40|107.01|105.01|107.01|105.01|107.01|105.01|107.01|105.01|0
1633494110000|2021-10-06 04:21:50|106.75|104.75|106.84|104.84|106.93|104.93|106.75|104.75|0
1633494120000|2021-10-06 04:22:00|106.93|104.93|106.93|104.93|107.01|105.01|106.93|104.93|0
1633494130000|2021-10-06 04:22:10|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1633494140000|2021-10-06 04:22:20|107.01|105.01|107.1|105.1|107.1|105.1|107.01|105.01|0
1633494160000|2021-10-06 04:22:40|107.18|105.18|107.27|105.27|107.27|105.27|107.1|105.1|0
1633494170000|2021-10-06 04:22:50|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1633494180000|2021-10-06 04:23:00|107.27|105.27|107.1|105.1|107.27|105.27|107.1|105.1|0
1633494190000|2021-10-06 04:23:10|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1633494200000|2021-10-06 04:23:20|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1633494210000|2021-10-06 04:23:30|106.92|104.92|106.83|104.83|106.92|104.92|106.75|104.75|0
1633494220000|2021-10-06 04:23:40|106.75|104.75|106.75|104.75|106.75|104.75|106.75|104.75|0
1633494230000|2021-10-06 04:23:50|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1633494250000|2021-10-06 04:24:10|107.09|105.09|107.27|105.27|107.27|105.27|107.09|105.09|0
1633494260000|2021-10-06 04:24:20|107.35|105.35|107.09|105.09|107.44|105.44|107.09|105.09|0
1633494270000|2021-10-06 04:24:30|106.92|104.92|106.92|104.92|107.09|105.09|106.92|104.92|0
1633494290000|2021-10-06 04:24:50|106.75|104.75|106.75|104.75|106.75|104.75|106.75|104.75|0
1633494300000|2021-10-06 04:25:00|106.83|104.83|106.92|104.92|106.92|104.92|106.83|104.83|0
1633494310000|2021-10-06 04:25:10|106.75|104.75|106.58|104.58|106.75|104.75|106.58|104.58|0
1633494320000|2021-10-06 04:25:20|106.4|104.4|106.4|104.4|106.58|104.58|106.4|104.4|0
1633494330000|2021-10-06 04:25:30|106.31|104.31|106.4|104.4|106.4|104.4|106.23|104.23|0
1633494340000|2021-10-06 04:25:40|106.57|104.57|106.75|104.75|106.92|104.92|106.57|104.57|0
1633494350000|2021-10-06 04:25:50|106.57|104.57|106.92|104.92|106.92|104.92|106.57|104.57|0
1633494360000|2021-10-06 04:26:00|106.83|104.83|106.75|104.75|106.92|104.92|106.75|104.75|0
1633494370000|2021-10-06 04:26:10|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1633494390000|2021-10-06 04:26:30|107.26|105.26|107.09|105.09|107.26|105.26|107.09|105.09|0
1633494410000|2021-10-06 04:26:50|107|105|107|105|107|105|106.92|104.92|0
1633494420000|2021-10-06 04:27:00|106.74|104.74|106.74|104.74|106.74|104.74|106.74|104.74|0
1633494430000|2021-10-06 04:27:10|106.83|104.83|106.57|104.57|106.83|104.83|106.57|104.57|0
1633494440000|2021-10-06 04:27:20|106.4|104.4|106.23|104.23|106.4|104.4|106.23|104.23|0
1633494450000|2021-10-06 04:27:30|106.06|104.06|105.71|103.71|106.06|104.06|105.54|103.54|0
1633494460000|2021-10-06 04:27:40|105.54|103.54|105.37|103.37|105.54|103.54|105.37|103.37|0
1633494470000|2021-10-06 04:27:50|105.45|103.45|105.45|103.45|105.54|103.54|105.45|103.45|0
1633494480000|2021-10-06 04:28:00|105.54|103.54|105.71|103.71|105.71|103.71|105.54|103.54|0
1633494500000|2021-10-06 04:28:20|105.54|103.54|105.37|103.37|105.54|103.54|105.37|103.37|0
1633494510000|2021-10-06 04:28:30|105.28|103.28|105.28|103.28|105.28|103.28|105.28|103.28|0
1633494520000|2021-10-06 04:28:40|105.37|103.37|105.45|103.45|105.54|103.54|105.37|103.37|0
1633494530000|2021-10-06 04:28:50|105.37|103.37|105.2|103.2|105.37|103.37|105.2|103.2|0
1633494540000|2021-10-06 04:29:00|105.28|103.28|105.03|103.03|105.37|103.37|105.03|103.03|0
1633494560000|2021-10-06 04:29:20|104.85|102.85|104.85|102.85|104.85|102.85|104.85|102.85|0
1633494570000|2021-10-06 04:29:30|105.02|103.02|105.2|103.2|105.2|103.2|105.02|103.02|0
1633494590000|2021-10-06 04:29:50|105.02|103.02|105.02|103.02|105.02|103.02|105.02|103.02|0
1633494600000|2021-10-06 04:30:00|104.85|102.85|104.51|102.51|105.02|103.02|104.51|102.51|0
1633494610000|2021-10-06 04:30:10|104.85|102.85|104.85|102.85|105.02|103.02|104.85|102.85|0
1633494620000|2021-10-06 04:30:20|105.02|103.02|105.19|103.19|105.19|103.19|105.02|103.02|0
1633494630000|2021-10-06 04:30:30|105.36|103.36|104.85|102.85|105.36|103.36|104.85|102.85|0
1633494640000|2021-10-06 04:30:40|105.02|103.02|104.85|102.85|105.02|103.02|104.85|102.85|0
1633494650000|2021-10-06 04:30:50|104.76|102.76|104.85|102.85|104.85|102.85|104.76|102.76|0
1633494660000|2021-10-06 04:31:00|104.76|102.76|104.68|102.68|104.85|102.85|104.68|102.68|0
1633494670000|2021-10-06 04:31:10|104.51|102.51|104.51|102.51|104.51|102.51|104.51|102.51|0
1633494680000|2021-10-06 04:31:20|104.34|102.34|104.17|102.17|104.34|102.34|104.17|102.17|0
1633494690000|2021-10-06 04:31:30|104|102|104.17|102.17|104.17|102.17|104|102|0
1633494700000|2021-10-06 04:31:40|104.34|102.34|104.34|102.34|104.34|102.34|104.17|102.17|0
1633494710000|2021-10-06 04:31:50|104.51|102.51|104.51|102.51|104.68|102.68|104.51|102.51|0
1633494720000|2021-10-06 04:32:00|104.68|102.68|104.85|102.85|104.85|102.85|104.68|102.68|0
1633494740000|2021-10-06 04:32:20|105.02|103.02|105.19|103.19|105.19|103.19|105.02|103.02|0
1633494750000|2021-10-06 04:32:30|105.36|103.36|105.27|103.27|105.36|103.36|105.27|103.27|0
1633494760000|2021-10-06 04:32:40|105.36|103.36|105.19|103.19|105.36|103.36|105.19|103.19|0
1633494770000|2021-10-06 04:32:50|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1633494780000|2021-10-06 04:33:00|105.19|103.19|105.02|103.02|105.19|103.19|105.02|103.02|0
1633494790000|2021-10-06 04:33:10|105.19|103.19|105.19|103.19|105.19|103.19|105.19|103.19|0
1633494800000|2021-10-06 04:33:20|105.27|103.27|105.36|103.36|105.36|103.36|105.27|103.27|0
1633494810000|2021-10-06 04:33:30|105.19|103.19|105.19|103.19|105.36|103.36|105.19|103.19|0
1633494820000|2021-10-06 04:33:40|105.27|103.27|105.36|103.36|105.36|103.36|105.27|103.27|0
1633494840000|2021-10-06 04:34:00|105.19|103.19|105.27|103.27|105.27|103.27|105.19|103.19|0
1633494850000|2021-10-06 04:34:10|105.19|103.19|105.19|103.19|105.19|103.19|105.19|103.19|0
1633494880000|2021-10-06 04:34:40|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1633494890000|2021-10-06 04:34:50|105.18|103.18|105.18|103.18|105.18|103.18|105.18|103.18|0
1633494900000|2021-10-06 04:35:00|105.36|103.36|105.27|103.27|105.53|103.53|105.27|103.27|0
1633494910000|2021-10-06 04:35:10|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1633494920000|2021-10-06 04:35:20|104.92|102.92|104.67|102.67|104.92|102.92|104.58|102.58|0
1633494930000|2021-10-06 04:35:30|104.75|102.75|104.58|102.58|104.75|102.75|104.5|102.5|0
1633494940000|2021-10-06 04:35:40|104.5|102.5|104.16|102.16|104.67|102.67|104.16|102.16|0
1633494950000|2021-10-06 04:35:50|103.99|101.99|103.99|101.99|103.99|101.99|103.99|101.99|0
1633494960000|2021-10-06 04:36:00|103.9|101.9|103.82|101.82|103.99|101.99|103.82|101.82|0
1633494970000|2021-10-06 04:36:10|103.9|101.9|104.16|102.16|104.16|102.16|103.9|101.9|0
1633494980000|2021-10-06 04:36:20|103.99|101.99|104.16|102.16|104.16|102.16|103.99|101.99|0
1633494990000|2021-10-06 04:36:30|104.33|102.33|104.16|102.16|104.33|102.33|104.16|102.16|0
1633495010000|2021-10-06 04:36:50|104.33|102.33|104.16|102.16|104.33|102.33|104.16|102.16|0
1633495020000|2021-10-06 04:37:00|103.99|101.99|104.07|102.07|104.16|102.16|103.99|101.99|0
1633495030000|2021-10-06 04:37:10|103.82|101.82|103.99|101.99|103.99|101.99|103.82|101.82|0
1633495040000|2021-10-06 04:37:20|103.82|101.82|103.99|101.99|103.99|101.99|103.82|101.82|0
1633495050000|2021-10-06 04:37:30|104.07|102.07|103.99|101.99|104.16|102.16|103.99|101.99|0
1633495060000|2021-10-06 04:37:40|103.82|101.82|103.82|101.82|103.82|101.82|103.82|101.82|0
1633495080000|2021-10-06 04:38:00|103.9|101.9|103.82|101.82|103.9|101.9|103.82|101.82|0
1633495090000|2021-10-06 04:38:10|103.9|101.9|103.99|101.99|103.99|101.99|103.9|101.9|0
1633495100000|2021-10-06 04:38:20|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1633495110000|2021-10-06 04:38:30|103.98|101.98|103.98|101.98|103.98|101.98|103.98|101.98|0
1633495120000|2021-10-06 04:38:40|103.9|101.9|104.07|102.07|104.07|102.07|103.9|101.9|0
1633495130000|2021-10-06 04:38:50|103.98|101.98|103.98|101.98|103.98|101.98|103.9|101.9|0
1633495150000|2021-10-06 04:39:10|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1633495160000|2021-10-06 04:39:20|103.98|101.98|103.98|101.98|103.98|101.98|103.98|101.98|0
1633495190000|2021-10-06 04:39:50|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1633495200000|2021-10-06 04:40:00|103.64|101.64|103.13|101.13|103.64|101.64|103.13|101.13|0
1633495210000|2021-10-06 04:40:10|103.3|101.3|103.3|101.3|103.3|101.3|103.22|101.22|0
1633495220000|2021-10-06 04:40:20|103.05|101.05|103.13|101.13|103.13|101.13|102.96|100.96|0
1633495230000|2021-10-06 04:40:30|103.47|101.47|103.64|101.64|103.64|101.64|103.47|101.47|0
1633495250000|2021-10-06 04:40:50|103.81|101.81|103.81|101.81|103.98|101.98|103.81|101.81|0
1633495260000|2021-10-06 04:41:00|103.64|101.64|103.81|101.81|103.81|101.81|103.64|101.64|0
1633495270000|2021-10-06 04:41:10|103.64|101.64|103.64|101.64|103.64|101.64|103.47|101.47|0
1633495280000|2021-10-06 04:41:20|103.47|101.47|103.47|101.47|103.47|101.47|103.47|101.47|0
1633495290000|2021-10-06 04:41:30|103.3|101.3|103.3|101.3|103.3|101.3|103.3|101.3|0
1633495300000|2021-10-06 04:41:40|103.13|101.13|102.96|100.96|103.13|101.13|102.96|100.96|0
1633495310000|2021-10-06 04:41:50|102.79|100.79|102.79|100.79|102.79|100.79|102.79|100.79|0
1633495320000|2021-10-06 04:42:00|102.62|100.62|101.61|99.61|102.62|100.62|101.61|99.61|0
1633495330000|2021-10-06 04:42:10|101.28|99.28|101.45|99.45|101.61|99.61|101.28|99.28|0
1633495340000|2021-10-06 04:42:20|101.28|99.28|101.53|99.53|101.53|99.53|101.11|99.11|0
1633495350000|2021-10-06 04:42:30|101.61|99.61|101.95|99.95|102.12|100.12|101.61|99.61|0
1633495360000|2021-10-06 04:42:40|101.78|99.78|101.44|99.44|101.78|99.78|101.44|99.44|0
1633495370000|2021-10-06 04:42:50|101.78|99.78|101.95|99.95|101.95|99.95|101.69|99.69|0
1633495380000|2021-10-06 04:43:00|101.61|99.61|101.61|99.61|101.95|99.95|101.61|99.61|0
1633495390000|2021-10-06 04:43:10|101.69|99.69|102.12|100.12|102.12|100.12|101.69|99.69|0
1633495400000|2021-10-06 04:43:20|101.95|99.95|101.95|99.95|101.95|99.95|101.78|99.78|0
1633495410000|2021-10-06 04:43:30|101.78|99.78|101.95|99.95|101.95|99.95|101.78|99.78|0
1633495420000|2021-10-06 04:43:40|102.11|100.11|102.11|100.11|102.11|100.11|102.11|100.11|0
1633495430000|2021-10-06 04:43:50|102.03|100.03|102.45|100.45|102.45|100.45|102.03|100.03|0
1633495440000|2021-10-06 04:44:00|102.62|100.62|102.62|100.62|102.62|100.62|102.45|100.45|0
1633495450000|2021-10-06 04:44:10|102.53|100.53|102.53|100.53|102.62|100.62|102.53|100.53|0
1633495460000|2021-10-06 04:44:20|102.45|100.45|102.62|100.62|102.62|100.62|102.45|100.45|0
1633495480000|2021-10-06 04:44:40|102.96|100.96|103.12|101.12|103.12|101.12|102.96|100.96|0
1633495490000|2021-10-06 04:44:50|102.96|100.96|102.79|100.79|102.96|100.96|102.79|100.79|0
1633495500000|2021-10-06 04:45:00|102.95|100.95|102.95|100.95|103.12|101.12|102.95|100.95|0
1633495510000|2021-10-06 04:45:10|103.04|101.04|102.79|100.79|103.04|101.04|102.79|100.79|0
1633495520000|2021-10-06 04:45:20|102.62|100.62|102.7|100.7|102.7|100.7|102.62|100.62|0
1633495530000|2021-10-06 04:45:30|102.78|100.78|102.95|100.95|102.95|100.95|102.78|100.78|0
1633495540000|2021-10-06 04:45:40|103.12|101.12|103.12|101.12|103.12|101.12|103.12|101.12|0
1633495550000|2021-10-06 04:45:50|103.46|101.46|103.46|101.46|103.46|101.46|103.46|101.46|0
1633495560000|2021-10-06 04:46:00|102.78|100.78|102.86|100.86|102.95|100.95|102.78|100.78|0
1633495570000|2021-10-06 04:46:10|102.95|100.95|102.78|100.78|102.95|100.95|102.78|100.78|0
1633495580000|2021-10-06 04:46:20|102.95|100.95|103.12|101.12|103.12|101.12|102.95|100.95|0
1633495590000|2021-10-06 04:46:30|102.95|100.95|103.29|101.29|103.29|101.29|102.95|100.95|0
1633495600000|2021-10-06 04:46:40|103.2|101.2|103.29|101.29|103.29|101.29|103.12|101.12|0
1633495610000|2021-10-06 04:46:50|103.46|101.46|103.63|101.63|103.63|101.63|103.46|101.46|0
1633495620000|2021-10-06 04:47:00|103.46|101.46|103.63|101.63|103.63|101.63|103.46|101.46|0
1633495630000|2021-10-06 04:47:10|103.29|101.29|103.29|101.29|103.29|101.29|103.29|101.29|0
1633495640000|2021-10-06 04:47:20|103.63|101.63|103.63|101.63|103.63|101.63|103.63|101.63|0
1633495650000|2021-10-06 04:47:30|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1633495660000|2021-10-06 04:47:40|103.63|101.63|103.8|101.8|103.8|101.8|103.63|101.63|0
1633495680000|2021-10-06 04:48:00|103.63|101.63|103.46|101.46|103.63|101.63|103.46|101.46|0
1633495690000|2021-10-06 04:48:10|103.63|101.63|103.63|101.63|103.63|101.63|103.63|101.63|0
1633495700000|2021-10-06 04:48:20|103.62|101.62|103.96|101.96|103.96|101.96|103.62|101.62|0
1633495710000|2021-10-06 04:48:30|104.13|102.13|104.22|102.22|104.22|102.22|104.13|102.13|0
1633495720000|2021-10-06 04:48:40|104.13|102.13|104.13|102.13|104.3|102.3|104.13|102.13|0
1633495730000|2021-10-06 04:48:50|104.21|102.21|103.96|101.96|104.21|102.21|103.96|101.96|0
1633495740000|2021-10-06 04:49:00|104.04|102.04|104.13|102.13|104.13|102.13|103.96|101.96|0
1633495750000|2021-10-06 04:49:10|104.3|102.3|104.13|102.13|104.38|102.38|104.13|102.13|0
1633495760000|2021-10-06 04:49:20|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1633495770000|2021-10-06 04:49:30|104.13|102.13|104.3|102.3|104.3|102.3|104.13|102.13|0
1633495790000|2021-10-06 04:49:50|104.38|102.38|104.3|102.3|104.38|102.38|104.3|102.3|0
1633495800000|2021-10-06 04:50:00|104.38|102.38|104.64|102.64|104.64|102.64|104.38|102.38|0
1633495810000|2021-10-06 04:50:10|104.72|102.72|104.81|102.81|104.81|102.81|104.72|102.72|0
1633495820000|2021-10-06 04:50:20|104.89|102.89|104.98|102.98|104.98|102.98|104.89|102.89|0
1633495840000|2021-10-06 04:50:40|105.06|103.06|105.15|103.15|105.15|103.15|105.06|103.06|0
1633495850000|2021-10-06 04:50:50|105.32|103.32|105.15|103.15|105.32|103.32|105.15|103.15|0
1633495860000|2021-10-06 04:51:00|105.32|103.32|104.98|102.98|105.49|103.49|104.98|102.98|0
1633495870000|2021-10-06 04:51:10|105.15|103.15|105.15|103.15|105.32|103.32|105.15|103.15|0
1633495880000|2021-10-06 04:51:20|105.23|103.23|105.49|103.49|105.49|103.49|105.23|103.23|0
1633495890000|2021-10-06 04:51:30|105.57|103.57|105.66|103.66|105.66|103.66|105.49|103.49|0
1633495900000|2021-10-06 04:51:40|105.49|103.49|105.32|103.32|105.66|103.66|105.32|103.32|0
1633495910000|2021-10-06 04:51:50|105.15|103.15|104.98|102.98|105.15|103.15|104.98|102.98|0
1633495920000|2021-10-06 04:52:00|104.81|102.81|104.81|102.81|104.81|102.81|104.81|102.81|0
1633495930000|2021-10-06 04:52:10|104.98|102.98|105.32|103.32|105.32|103.32|104.81|102.81|0
1633495940000|2021-10-06 04:52:20|105.66|103.66|105.66|103.66|105.66|103.66|105.49|103.49|0
1633495950000|2021-10-06 04:52:30|105.83|103.83|105.66|103.66|105.83|103.83|105.66|103.66|0
1633495960000|2021-10-06 04:52:40|105.49|103.49|105.49|103.49|105.49|103.49|105.32|103.32|0
1633495970000|2021-10-06 04:52:50|105.32|103.32|105.32|103.32|105.49|103.49|105.32|103.32|0
1633495980000|2021-10-06 04:53:00|105.49|103.49|105.66|103.66|105.66|103.66|105.49|103.49|0
1633496000000|2021-10-06 04:53:20|105.49|103.49|105.83|103.83|105.83|103.83|105.49|103.49|0
1633496010000|2021-10-06 04:53:30|105.66|103.66|105.57|103.57|105.66|103.66|105.57|103.57|0
1633496020000|2021-10-06 04:53:40|105.49|103.49|105.49|103.49|105.49|103.49|105.49|103.49|0
1633496040000|2021-10-06 04:54:00|105.57|103.57|105.32|103.32|105.57|103.57|105.32|103.32|0
1633496050000|2021-10-06 04:54:10|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1633496060000|2021-10-06 04:54:20|105.06|103.06|105.14|103.14|105.14|103.14|105.06|103.06|0
1633496070000|2021-10-06 04:54:30|105.31|103.31|105.31|103.31|105.31|103.31|105.31|103.31|0
1633496080000|2021-10-06 04:54:40|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1633496100000|2021-10-06 04:55:00|104.97|102.97|105.14|103.14|105.14|103.14|104.97|102.97|0
1633496110000|2021-10-06 04:55:10|105.05|103.05|104.97|102.97|105.05|103.05|104.8|102.8|0
1633496120000|2021-10-06 04:55:20|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1633496130000|2021-10-06 04:55:30|104.97|102.97|104.63|102.63|105.14|103.14|104.63|102.63|0
1633496140000|2021-10-06 04:55:40|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1633496150000|2021-10-06 04:55:50|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1633496170000|2021-10-06 04:56:10|104.54|102.54|104.97|102.97|104.97|102.97|104.54|102.54|0
1633496180000|2021-10-06 04:56:20|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1633496190000|2021-10-06 04:56:30|104.97|102.97|104.8|102.8|104.97|102.97|104.8|102.8|0
1633496200000|2021-10-06 04:56:40|104.63|102.63|104.8|102.8|104.8|102.8|104.63|102.63|0
1633496210000|2021-10-06 04:56:50|104.97|102.97|104.8|102.8|104.97|102.97|104.8|102.8|0
1633496220000|2021-10-06 04:57:00|104.97|102.97|104.88|102.88|104.97|102.97|104.71|102.71|0
1633496230000|2021-10-06 04:57:10|104.8|102.8|104.63|102.63|104.8|102.8|104.63|102.63|0
1633496240000|2021-10-06 04:57:20|104.8|102.8|105.31|103.31|105.31|103.31|104.8|102.8|0
1633496250000|2021-10-06 04:57:30|105.39|103.39|105.48|103.48|105.48|103.48|105.31|103.31|0
1633496260000|2021-10-06 04:57:40|105.65|103.65|105.56|103.56|105.65|103.65|105.48|103.48|0
1633496270000|2021-10-06 04:57:50|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1633496280000|2021-10-06 04:58:00|105.31|103.31|105.56|103.56|105.56|103.56|105.31|103.31|0
1633496290000|2021-10-06 04:58:10|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1633496300000|2021-10-06 04:58:20|105.39|103.39|105.31|103.31|105.39|103.39|105.31|103.31|0
1633496320000|2021-10-06 04:58:40|105.48|103.48|105.39|103.39|105.48|103.48|105.39|103.39|0
1633496330000|2021-10-06 04:58:50|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1633496340000|2021-10-06 04:59:00|105.31|103.31|105.31|103.31|105.31|103.31|105.31|103.31|0
1633496350000|2021-10-06 04:59:10|105.13|103.13|105.39|103.39|105.39|103.39|105.13|103.13|0
1633496360000|2021-10-06 04:59:20|105.48|103.48|105.65|103.65|105.65|103.65|105.48|103.48|0
1633496370000|2021-10-06 04:59:30|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1633496380000|2021-10-06 04:59:40|105.82|103.82|105.65|103.65|105.99|103.99|105.65|103.65|0
1633496390000|2021-10-06 04:59:50|105.82|103.82|105.82|103.82|105.82|103.82|105.65|103.65|0
1633496400000|2021-10-06 05:00:00|105.65|103.65|105.65|103.65|106.16|104.16|105.65|103.65|0
1633496410000|2021-10-06 05:00:10|105.47|103.47|105.3|103.3|105.47|103.47|105.3|103.3|0
1633496420000|2021-10-06 05:00:20|105.13|103.13|104.79|102.79|105.13|103.13|104.79|102.79|0
1633496430000|2021-10-06 05:00:30|104.62|102.62|104.62|102.62|104.62|102.62|104.62|102.62|0
1633496440000|2021-10-06 05:00:40|104.79|102.79|104.96|102.96|104.96|102.96|104.79|102.79|0
1633496450000|2021-10-06 05:00:50|105.04|103.04|104.96|102.96|105.13|103.13|104.96|102.96|0
1633496460000|2021-10-06 05:01:00|105.13|103.13|105.3|103.3|105.3|103.3|105.13|103.13|0
1633496470000|2021-10-06 05:01:10|105.13|103.13|104.62|102.62|105.13|103.13|104.62|102.62|0
1633496480000|2021-10-06 05:01:20|104.96|102.96|104.79|102.79|104.96|102.96|104.79|102.79|0
1633496500000|2021-10-06 05:01:40|104.45|102.45|104.11|102.11|104.45|102.45|104.11|102.11|0
1633496510000|2021-10-06 05:01:50|104.19|102.19|104.11|102.11|104.19|102.19|104.11|102.11|0
1633496520000|2021-10-06 05:02:00|104.28|102.28|104.53|102.53|104.53|102.53|104.28|102.28|0
1633496530000|2021-10-06 05:02:10|104.62|102.62|104.53|102.53|104.62|102.62|104.45|102.45|0
1633496540000|2021-10-06 05:02:20|104.62|102.62|104.62|102.62|104.62|102.62|104.62|102.62|0
1633496550000|2021-10-06 05:02:30|104.44|102.44|104.27|102.27|104.44|102.44|104.27|102.27|0
1633496560000|2021-10-06 05:02:40|104.1|102.1|104.1|102.1|104.27|102.27|104.1|102.1|0
1633496570000|2021-10-06 05:02:50|104.02|102.02|104.27|102.27|104.44|102.44|104.02|102.02|0
1633496580000|2021-10-06 05:03:00|104.44|102.44|104.78|102.78|104.78|102.78|104.44|102.44|0
1633496590000|2021-10-06 05:03:10|104.61|102.61|104.35|102.35|104.61|102.61|104.35|102.35|0
1633496600000|2021-10-06 05:03:20|104.1|102.1|104.1|102.1|104.18|102.18|104.1|102.1|0
1633496610000|2021-10-06 05:03:30|103.93|101.93|103.76|101.76|103.93|101.93|103.76|101.76|0
1633496620000|2021-10-06 05:03:40|103.59|101.59|104.27|102.27|104.27|102.27|103.59|101.59|0
1633496630000|2021-10-06 05:03:50|104.44|102.44|104.44|102.44|104.44|102.44|104.44|102.44|0
1633496640000|2021-10-06 05:04:00|104.61|102.61|105.12|103.12|105.12|103.12|104.61|102.61|0
1633496650000|2021-10-06 05:04:10|105.03|103.03|104.95|102.95|105.03|103.03|104.95|102.95|0
1633496660000|2021-10-06 05:04:20|105.12|103.12|104.95|102.95|105.29|103.29|104.95|102.95|0
1633496670000|2021-10-06 05:04:30|105.12|103.12|104.95|102.95|105.12|103.12|104.78|102.78|0
1633496680000|2021-10-06 05:04:40|105.12|103.12|104.95|102.95|105.12|103.12|104.95|102.95|0
1633496690000|2021-10-06 05:04:50|104.78|102.78|104.95|102.95|104.95|102.95|104.78|102.78|0
1633496700000|2021-10-06 05:05:00|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1633496710000|2021-10-06 05:05:10|105.29|103.29|105.2|103.2|105.29|103.29|105.12|103.12|0
1633496720000|2021-10-06 05:05:20|105.12|103.12|105.12|103.12|105.12|103.12|105.03|103.03|0
1633496730000|2021-10-06 05:05:30|105.29|103.29|105.2|103.2|105.29|103.29|105.2|103.2|0
1633496740000|2021-10-06 05:05:40|105.12|103.12|104.95|102.95|105.12|103.12|104.95|102.95|0
1633496760000|2021-10-06 05:06:00|104.78|102.78|105.12|103.12|105.12|103.12|104.78|102.78|0
1633496770000|2021-10-06 05:06:10|104.95|102.95|105.29|103.29|105.29|103.29|104.95|102.95|0
1633496780000|2021-10-06 05:06:20|105.63|103.63|105.8|103.8|105.8|103.8|105.63|103.63|0
1633496790000|2021-10-06 05:06:30|105.63|103.63|105.8|103.8|105.98|103.98|105.63|103.63|0
1633496800000|2021-10-06 05:06:40|105.46|103.46|105.46|103.46|105.46|103.46|105.29|103.29|0
1633496810000|2021-10-06 05:06:50|105.54|103.54|105.8|103.8|105.8|103.8|105.46|103.46|0
1633496820000|2021-10-06 05:07:00|105.71|103.71|105.8|103.8|105.8|103.8|105.71|103.71|0
1633496830000|2021-10-06 05:07:10|105.63|103.63|105.71|103.71|105.8|103.8|105.63|103.63|0
1633496840000|2021-10-06 05:07:20|106.32|104.32|106.4|104.4|106.49|104.49|106.32|104.32|0
1633496850000|2021-10-06 05:07:30|106.32|104.32|106.83|104.83|106.83|104.83|106.32|104.32|0
1633496860000|2021-10-06 05:07:40|106.49|104.49|106.4|104.4|106.49|104.49|106.4|104.4|0
1633496870000|2021-10-06 05:07:50|106.49|104.49|106.49|104.49|106.49|104.49|106.4|104.4|0
1633496880000|2021-10-06 05:08:00|106.4|104.4|106.66|104.66|106.66|104.66|106.4|104.4|0
1633496900000|2021-10-06 05:08:20|106.83|104.83|107|105|107|105|106.83|104.83|0
1633496910000|2021-10-06 05:08:30|106.83|104.83|106.66|104.66|106.83|104.83|106.66|104.66|0
1633496920000|2021-10-06 05:08:40|106.83|104.83|107|105|107.09|105.09|106.83|104.83|0
1633496930000|2021-10-06 05:08:50|106.83|104.83|106.66|104.66|106.83|104.83|106.66|104.66|0
1633496940000|2021-10-06 05:09:00|106.74|104.74|106.83|104.83|106.83|104.83|106.74|104.74|0
1633496950000|2021-10-06 05:09:10|107|105|107|105|107|105|107|105|0
1633496960000|2021-10-06 05:09:20|107.08|105.08|107.17|105.17|107.17|105.17|107.08|105.08|0
1633496970000|2021-10-06 05:09:30|107.08|105.08|106.83|104.83|107.17|105.17|106.83|104.83|0
1633496980000|2021-10-06 05:09:40|107|105|107|105|107|105|107|105|0
1633496990000|2021-10-06 05:09:50|106.83|104.83|107.35|105.35|107.35|105.35|106.83|104.83|0
1633497000000|2021-10-06 05:10:00|107.17|105.17|107.34|105.34|107.34|105.34|107|105|0
1633497010000|2021-10-06 05:10:10|107.17|105.17|107.34|105.34|107.34|105.34|107.17|105.17|0
1633497020000|2021-10-06 05:10:20|107.52|105.52|107.86|105.86|107.86|105.86|107.52|105.52|0
1633497050000|2021-10-06 05:10:50|108.04|106.04|108.38|106.38|108.38|106.38|108.04|106.04|0
1633497060000|2021-10-06 05:11:00|108.21|106.21|107.86|105.86|108.21|106.21|107.86|105.86|0
1633497070000|2021-10-06 05:11:10|107.77|105.77|108.03|106.03|108.03|106.03|107.77|105.77|0
1633497080000|2021-10-06 05:11:20|108.21|106.21|107.69|105.69|108.21|106.21|107.69|105.69|0
1633497090000|2021-10-06 05:11:30|107.86|105.86|107.86|105.86|108.03|106.03|107.86|105.86|0
1633497110000|2021-10-06 05:11:50|107.69|105.69|107.69|105.69|107.69|105.69|107.69|105.69|0
1633497120000|2021-10-06 05:12:00|107.77|105.77|107.69|105.69|107.77|105.77|107.69|105.69|0
1633497130000|2021-10-06 05:12:10|107.51|105.51|107.34|105.34|107.51|105.51|107.34|105.34|0
1633497140000|2021-10-06 05:12:20|107.51|105.51|107.51|105.51|107.51|105.51|107.34|105.34|0
1633497150000|2021-10-06 05:12:30|107.69|105.69|108.03|106.03|108.03|106.03|107.6|105.6|0
1633497160000|2021-10-06 05:12:40|107.69|105.69|108.03|106.03|108.03|106.03|107.69|105.69|0
1633497170000|2021-10-06 05:12:50|108.2|106.2|108.03|106.03|108.2|106.2|108.03|106.03|0
1633497180000|2021-10-06 05:13:00|107.86|105.86|107.86|105.86|107.86|105.86|107.86|105.86|0
1633497190000|2021-10-06 05:13:10|107.77|105.77|107.68|105.68|107.86|105.86|107.68|105.68|0
1633497200000|2021-10-06 05:13:20|107.86|105.86|107.86|105.86|107.86|105.86|107.77|105.77|0
1633497230000|2021-10-06 05:13:50|108.03|106.03|108.03|106.03|108.03|106.03|108.03|106.03|0
1633497240000|2021-10-06 05:14:00|108.2|106.2|108.38|106.38|108.38|106.38|108.2|106.2|0
1633497250000|2021-10-06 05:14:10|108.46|106.46|108.55|106.55|108.55|106.55|108.38|106.38|0
1633497260000|2021-10-06 05:14:20|108.72|106.72|108.9|106.9|108.9|106.9|108.72|106.72|0
1633497270000|2021-10-06 05:14:30|108.72|106.72|108.72|106.72|108.72|106.72|108.72|106.72|0
1633497280000|2021-10-06 05:14:40|108.9|106.9|109.42|107.42|109.42|107.42|108.9|106.9|0
1633497290000|2021-10-06 05:14:50|110.12|108.12|109.94|107.94|110.12|108.12|109.77|107.77|0
1633497300000|2021-10-06 05:15:00|109.77|107.77|109.77|107.77|109.77|107.77|109.59|107.59|0
1633497310000|2021-10-06 05:15:10|109.85|107.85|109.77|107.77|109.85|107.85|109.77|107.77|0
1633497320000|2021-10-06 05:15:20|109.59|107.59|109.59|107.59|109.59|107.59|109.59|107.59|0
1633497330000|2021-10-06 05:15:30|109.42|107.42|109.07|107.07|109.59|107.59|109.07|107.07|0
1633497340000|2021-10-06 05:15:40|109.24|107.24|109.07|107.07|109.24|107.24|109.07|107.07|0
1633497350000|2021-10-06 05:15:50|108.72|106.72|108.98|106.98|109.07|107.07|108.72|106.72|0
1633497360000|2021-10-06 05:16:00|108.55|106.55|108.55|106.55|108.63|106.63|108.55|106.55|0
1633497370000|2021-10-06 05:16:10|108.54|106.54|108.2|106.2|108.54|106.54|108.2|106.2|0
1633497380000|2021-10-06 05:16:20|108.28|106.28|107.85|105.85|108.28|106.28|107.68|105.68|0
1633497390000|2021-10-06 05:16:30|107.68|105.68|108.2|106.2|108.2|106.2|107.68|105.68|0
1633497400000|2021-10-06 05:16:40|107.85|105.85|107.85|105.85|107.85|105.85|107.85|105.85|0
1633497410000|2021-10-06 05:16:50|108.02|106.02|107.85|105.85|108.02|106.02|107.68|105.68|0
1633497420000|2021-10-06 05:17:00|108.02|106.02|107.68|105.68|108.02|106.02|107.68|105.68|0
1633497430000|2021-10-06 05:17:10|107.85|105.85|107.5|105.5|107.85|105.85|107.5|105.5|0
1633497440000|2021-10-06 05:17:20|107.33|105.33|106.81|104.81|107.33|105.33|106.81|104.81|0
1633497450000|2021-10-06 05:17:30|106.64|104.64|106.3|104.3|106.64|104.64|106.3|104.3|0
1633497460000|2021-10-06 05:17:40|106.12|104.12|105.86|103.86|106.12|104.12|105.86|103.86|0
1633497470000|2021-10-06 05:17:50|105.95|103.95|105.61|103.61|105.95|103.95|105.61|103.61|0
1633497480000|2021-10-06 05:18:00|105.78|103.78|106.64|104.64|106.64|104.64|105.78|103.78|0
1633497490000|2021-10-06 05:18:10|106.47|104.47|106.47|104.47|106.47|104.47|106.38|104.38|0
1633497500000|2021-10-06 05:18:20|106.29|104.29|106.81|104.81|106.81|104.81|106.29|104.29|0
1633497510000|2021-10-06 05:18:30|106.64|104.64|106.72|104.72|106.81|104.81|106.64|104.64|0
1633497520000|2021-10-06 05:18:40|106.98|104.98|107.06|105.06|107.15|105.15|106.98|104.98|0
1633497530000|2021-10-06 05:18:50|107.15|105.15|107.5|105.5|107.5|105.5|107.15|105.15|0
1633497540000|2021-10-06 05:19:00|107.33|105.33|107.15|105.15|107.33|105.33|107.15|105.15|0
1633497550000|2021-10-06 05:19:10|107.24|105.24|107.15|105.15|107.24|105.24|107.06|105.06|0
1633497560000|2021-10-06 05:19:20|107.24|105.24|107.5|105.5|107.5|105.5|107.24|105.24|0
1633497570000|2021-10-06 05:19:30|107.41|105.41|107.67|105.67|107.67|105.67|107.41|105.41|0
1633497580000|2021-10-06 05:19:40|107.5|105.5|107.67|105.67|107.67|105.67|107.5|105.5|0
1633497600000|2021-10-06 05:20:00|108.02|106.02|108.71|106.71|108.71|106.71|108.02|106.02|0
1633497610000|2021-10-06 05:20:10|108.88|106.88|109.06|107.06|109.06|107.06|108.88|106.88|0
1633497620000|2021-10-06 05:20:20|108.88|106.88|108.97|106.97|108.97|106.97|108.88|106.88|0
1633497630000|2021-10-06 05:20:30|109.06|107.06|109.41|107.41|109.41|107.41|109.06|107.06|0
1633497640000|2021-10-06 05:20:40|109.58|107.58|109.58|107.58|109.58|107.58|109.41|107.41|0
1633497650000|2021-10-06 05:20:50|109.41|107.41|109.06|107.06|109.41|107.41|109.06|107.06|0
1633497660000|2021-10-06 05:21:00|108.88|106.88|108.71|106.71|108.88|106.88|108.71|106.71|0
1633497670000|2021-10-06 05:21:10|108.53|106.53|108.36|106.36|108.62|106.62|108.36|106.36|0
1633497680000|2021-10-06 05:21:20|108.53|106.53|108.36|106.36|108.53|106.53|108.19|106.19|0
1633497690000|2021-10-06 05:21:30|108.01|106.01|108.01|106.01|108.01|106.01|107.84|105.84|0
1633497700000|2021-10-06 05:21:40|107.67|105.67|108.19|106.19|108.19|106.19|107.67|105.67|0
1633497710000|2021-10-06 05:21:50|108.01|106.01|108.01|106.01|108.01|106.01|108.01|106.01|0
1633497720000|2021-10-06 05:22:00|108.19|106.19|108.19|106.19|108.27|106.27|108.19|106.19|0
1633497730000|2021-10-06 05:22:10|108.36|106.36|108.1|106.1|108.36|106.36|108.1|106.1|0
1633497740000|2021-10-06 05:22:20|108.19|106.19|108.01|106.01|108.19|106.19|107.84|105.84|0
1633497750000|2021-10-06 05:22:30|108.53|106.53|108.71|106.71|108.71|106.71|108.53|106.53|0
1633497760000|2021-10-06 05:22:40|108.18|106.18|108.01|106.01|108.18|106.18|108.01|106.01|0
1633497770000|2021-10-06 05:22:50|107.92|105.92|108.01|106.01|108.01|106.01|107.92|105.92|0
1633497780000|2021-10-06 05:23:00|108.18|106.18|107.92|105.92|108.18|106.18|107.84|105.84|0
1633497790000|2021-10-06 05:23:10|108.01|106.01|107.84|105.84|108.01|106.01|107.84|105.84|0
1633497800000|2021-10-06 05:23:20|107.49|105.49|107.49|105.49|107.49|105.49|107.49|105.49|0
1633497810000|2021-10-06 05:23:30|107.14|105.14|107.14|105.14|107.23|105.23|107.05|105.05|0
1633497820000|2021-10-06 05:23:40|107.23|105.23|107.14|105.14|107.23|105.23|106.97|104.97|0
1633497830000|2021-10-06 05:23:50|107.23|105.23|107.14|105.14|107.23|105.23|107.14|105.14|0
1633497840000|2021-10-06 05:24:00|107.66|105.66|107.32|105.32|107.66|105.66|107.32|105.32|0
1633497850000|2021-10-06 05:24:10|107.49|105.49|107.83|105.83|107.83|105.83|107.49|105.49|0
1633497860000|2021-10-06 05:24:20|107.66|105.66|107.32|105.32|107.66|105.66|107.32|105.32|0
1633497870000|2021-10-06 05:24:30|107.14|105.14|106.97|104.97|107.14|105.14|106.97|104.97|0
1633497880000|2021-10-06 05:24:40|107.05|105.05|106.88|104.88|107.05|105.05|106.88|104.88|0
1633497890000|2021-10-06 05:24:50|106.8|104.8|106.62|104.62|106.8|104.8|106.62|104.62|0
1633497900000|2021-10-06 05:25:00|106.97|104.97|106.97|104.97|106.97|104.97|106.62|104.62|0
1633497910000|2021-10-06 05:25:10|107.31|105.31|107.14|105.14|107.31|105.31|106.97|104.97|0
1633497920000|2021-10-06 05:25:20|106.97|104.97|107.31|105.31|107.31|105.31|106.97|104.97|0
1633497930000|2021-10-06 05:25:30|107.4|105.4|107.57|105.57|107.66|105.66|107.4|105.4|0
1633497940000|2021-10-06 05:25:40|107.49|105.49|107.83|105.83|107.83|105.83|107.49|105.49|0
1633497950000|2021-10-06 05:25:50|107.74|105.74|108.18|106.18|108.18|106.18|107.74|105.74|0
1633497960000|2021-10-06 05:26:00|108.09|106.09|108.18|106.18|108.18|106.18|108|106|0
1633497970000|2021-10-06 05:26:10|108.09|106.09|108.18|106.18|108.35|106.35|108.09|106.09|0
1633497980000|2021-10-06 05:26:20|108|106|107.83|105.83|108|106|107.83|105.83|0
1633497990000|2021-10-06 05:26:30|107.91|105.91|108.18|106.18|108.18|106.18|107.91|105.91|0
1633498000000|2021-10-06 05:26:40|108.09|106.09|108.35|106.35|108.35|106.35|108.09|106.09|0
1633498010000|2021-10-06 05:26:50|108.26|106.26|108.35|106.35|108.35|106.35|108.26|106.26|0
1633498020000|2021-10-06 05:27:00|108.18|106.18|108.26|106.26|108.26|106.26|108.09|106.09|0
1633498030000|2021-10-06 05:27:10|108.18|106.18|108|106|108.18|106.18|108|106|0
1633498040000|2021-10-06 05:27:20|108.17|106.17|108.17|106.17|108.17|106.17|108.17|106.17|0
1633498050000|2021-10-06 05:27:30|107.83|105.83|107.48|105.48|107.83|105.83|107.48|105.48|0
1633498060000|2021-10-06 05:27:40|107.31|105.31|107.48|105.48|107.48|105.48|107.31|105.31|0
1633498070000|2021-10-06 05:27:50|107.31|105.31|107.31|105.31|107.31|105.31|107.22|105.22|0
1633498080000|2021-10-06 05:28:00|107.22|105.22|107.05|105.05|107.22|105.22|107.05|105.05|0
1633498090000|2021-10-06 05:28:10|107.14|105.14|107.31|105.31|107.31|105.31|107.14|105.14|0
1633498100000|2021-10-06 05:28:20|107.48|105.48|107.65|105.65|107.74|105.74|107.48|105.48|0
1633498110000|2021-10-06 05:28:30|107.83|105.83|107.48|105.48|107.83|105.83|107.48|105.48|0
1633498120000|2021-10-06 05:28:40|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1633498130000|2021-10-06 05:28:50|107.31|105.31|107.31|105.31|107.31|105.31|107.13|105.13|0
1633498140000|2021-10-06 05:29:00|107.48|105.48|107.31|105.31|107.48|105.48|107.31|105.31|0
1633498150000|2021-10-06 05:29:10|107.82|105.82|107.73|105.73|107.82|105.82|107.73|105.73|0
1633498160000|2021-10-06 05:29:20|107.65|105.65|107.82|105.82|107.82|105.82|107.65|105.65|0
1633498170000|2021-10-06 05:29:30|107.73|105.73|107.73|105.73|107.73|105.73|107.65|105.65|0
1633498180000|2021-10-06 05:29:40|107.82|105.82|107.82|105.82|107.82|105.82|107.65|105.65|0
1633498190000|2021-10-06 05:29:50|108|106|108|106|108|106|108|106|0
1633498200000|2021-10-06 05:30:00|108.17|106.17|108|106|108.17|106.17|108|106|0
1633498210000|2021-10-06 05:30:10|107.82|105.82|108.17|106.17|108.17|106.17|107.82|105.82|0
1633498220000|2021-10-06 05:30:20|107.82|105.82|107.48|105.48|107.82|105.82|107.48|105.48|0
1633498240000|2021-10-06 05:30:40|107.3|105.3|107.3|105.3|107.3|105.3|107.13|105.13|0
1633498250000|2021-10-06 05:30:50|107.13|105.13|107.04|105.04|107.13|105.13|106.96|104.96|0
1633498260000|2021-10-06 05:31:00|106.78|104.78|106.78|104.78|106.96|104.96|106.78|104.78|0
1633498270000|2021-10-06 05:31:10|106.61|104.61|106.61|104.61|106.78|104.78|106.61|104.61|0
1633498280000|2021-10-06 05:31:20|106.44|104.44|106.96|104.96|106.96|104.96|106.44|104.44|0
1633498290000|2021-10-06 05:31:30|107.13|105.13|107.13|105.13|107.13|105.13|106.96|104.96|0
1633498300000|2021-10-06 05:31:40|106.96|104.96|106.96|104.96|106.96|104.96|106.96|104.96|0
1633498310000|2021-10-06 05:31:50|107.13|105.13|107.13|105.13|107.13|105.13|106.95|104.95|0
1633498320000|2021-10-06 05:32:00|107.38|105.38|107.3|105.3|107.38|105.38|107.3|105.3|0
1633498330000|2021-10-06 05:32:10|106.78|104.78|106.78|104.78|106.78|104.78|106.61|104.61|0
1633498340000|2021-10-06 05:32:20|106.86|104.86|106.95|104.95|106.95|104.95|106.78|104.78|0
1633498350000|2021-10-06 05:32:30|107.13|105.13|106.78|104.78|107.13|105.13|106.78|104.78|0
1633498360000|2021-10-06 05:32:40|106.61|104.61|106.61|104.61|106.78|104.78|106.61|104.61|0
1633498370000|2021-10-06 05:32:50|106.52|104.52|105.92|103.92|106.52|104.52|105.92|103.92|0
1633498380000|2021-10-06 05:33:00|106.09|104.09|105.92|103.92|106.09|104.09|105.92|103.92|0
1633498390000|2021-10-06 05:33:10|105.75|103.75|105.92|103.92|105.92|103.92|105.75|103.75|0
1633498400000|2021-10-06 05:33:20|106|104|106.17|104.17|106.17|104.17|106|104|0
1633498410000|2021-10-06 05:33:30|106.26|104.26|106.61|104.61|106.61|104.61|106.26|104.26|0
1633498420000|2021-10-06 05:33:40|106.78|104.78|106.95|104.95|106.95|104.95|106.78|104.78|0
1633498430000|2021-10-06 05:33:50|107.03|105.03|106.78|104.78|107.03|105.03|106.61|104.61|0
1633498440000|2021-10-06 05:34:00|106.86|104.86|106.78|104.78|106.86|104.86|106.78|104.78|0
1633498450000|2021-10-06 05:34:10|106.61|104.61|106.61|104.61|106.61|104.61|106.61|104.61|0
1633498460000|2021-10-06 05:34:20|106.78|104.78|106.43|104.43|106.78|104.78|106.26|104.26|0
1633498470000|2021-10-06 05:34:30|106.26|104.26|106.52|104.52|106.52|104.52|106.26|104.26|0
1633498480000|2021-10-06 05:34:40|106.43|104.43|106.09|104.09|106.43|104.43|106.09|104.09|0
1633498490000|2021-10-06 05:34:50|105.92|103.92|106|104|106|104|105.92|103.92|0
1633498500000|2021-10-06 05:35:00|106.09|104.09|106.26|104.26|106.26|104.26|106.09|104.09|0
1633498510000|2021-10-06 05:35:10|106.17|104.17|105.74|103.74|106.17|104.17|105.74|103.74|0
1633498520000|2021-10-06 05:35:20|105.57|103.57|105.83|103.83|105.83|103.83|105.57|103.57|0
1633498530000|2021-10-06 05:35:30|106|104|105.92|103.92|106.09|104.09|105.92|103.92|0
1633498540000|2021-10-06 05:35:40|105.91|103.91|105.83|103.83|105.91|103.91|105.83|103.83|0
1633498550000|2021-10-06 05:35:50|105.91|103.91|105.74|103.74|105.91|103.91|105.74|103.74|0
1633498560000|2021-10-06 05:36:00|105.91|103.91|105.91|103.91|106|104|105.91|103.91|0
1633498570000|2021-10-06 05:36:10|105.74|103.74|105.74|103.74|105.91|103.91|105.74|103.74|0
1633498580000|2021-10-06 05:36:20|105.57|103.57|105.82|103.82|105.82|103.82|105.57|103.57|0
1633498590000|2021-10-06 05:36:30|106.43|104.43|106.08|104.08|106.43|104.43|106.08|104.08|0
1633498600000|2021-10-06 05:36:40|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1633498610000|2021-10-06 05:36:50|106.43|104.43|106.26|104.26|106.43|104.43|106.26|104.26|0
1633498620000|2021-10-06 05:37:00|106.43|104.43|106.26|104.26|106.43|104.43|106.08|104.08|0
1633498630000|2021-10-06 05:37:10|106.08|104.08|105.74|103.74|106.08|104.08|105.74|103.74|0
1633498640000|2021-10-06 05:37:20|105.82|103.82|105.74|103.74|105.82|103.82|105.74|103.74|0
1633498650000|2021-10-06 05:37:30|105.91|103.91|105.99|103.99|106.08|104.08|105.91|103.91|0
1633498660000|2021-10-06 05:37:40|105.91|103.91|105.82|103.82|105.91|103.91|105.74|103.74|0
1633498670000|2021-10-06 05:37:50|105.74|103.74|105.22|103.22|105.74|103.74|105.22|103.22|0
1633498680000|2021-10-06 05:38:00|105.57|103.57|104.96|102.96|105.57|103.57|104.96|102.96|0
1633498690000|2021-10-06 05:38:10|104.88|102.88|104.54|102.54|104.88|102.88|104.54|102.54|0
1633498700000|2021-10-06 05:38:20|104.71|102.71|104.88|102.88|104.88|102.88|104.71|102.71|0
1633498710000|2021-10-06 05:38:30|105.05|103.05|105.57|103.57|105.57|103.57|105.05|103.05|0
1633498720000|2021-10-06 05:38:40|105.74|103.74|105.57|103.57|105.74|103.74|105.39|103.39|0
1633498730000|2021-10-06 05:38:50|105.39|103.39|105.3|103.3|105.39|103.39|105.05|103.05|0
1633498740000|2021-10-06 05:39:00|105.57|103.57|105.74|103.74|105.74|103.74|105.56|103.56|0
1633498750000|2021-10-06 05:39:10|105.91|103.91|106.42|104.42|106.42|104.42|105.91|103.91|0
1633498760000|2021-10-06 05:39:20|106.25|104.25|106.51|104.51|106.51|104.51|106.25|104.25|0
1633498770000|2021-10-06 05:39:30|106.77|104.77|106.59|104.59|106.77|104.77|106.59|104.59|0
1633498780000|2021-10-06 05:39:40|106.85|104.85|106.77|104.77|106.85|104.85|106.77|104.77|0
1633498790000|2021-10-06 05:39:50|106.59|104.59|106.77|104.77|106.77|104.77|106.59|104.59|0
1633498800000|2021-10-06 05:40:00|106.85|104.85|106.94|104.94|106.94|104.94|106.77|104.77|0
1633498810000|2021-10-06 05:40:10|106.77|104.77|106.77|104.77|106.77|104.77|106.77|104.77|0
1633498820000|2021-10-06 05:40:20|106.59|104.59|106.76|104.76|106.77|104.77|106.42|104.42|0
1633498830000|2021-10-06 05:40:30|106.59|104.59|106.85|104.85|106.85|104.85|106.59|104.59|0
1633498840000|2021-10-06 05:40:40|106.76|104.76|106.94|104.94|106.94|104.94|106.76|104.76|0
1633498850000|2021-10-06 05:40:50|107.11|105.11|106.76|104.76|107.11|105.11|106.76|104.76|0
1633498860000|2021-10-06 05:41:00|106.59|104.59|106.76|104.76|106.76|104.76|106.59|104.59|0
1633498870000|2021-10-06 05:41:10|107.02|105.02|107.02|105.02|107.02|105.02|107.02|105.02|0
1633498880000|2021-10-06 05:41:20|106.94|104.94|106.94|104.94|106.94|104.94|106.76|104.76|0
1633498890000|2021-10-06 05:41:30|107.02|105.02|106.42|104.42|107.02|105.02|106.42|104.42|0
1633498900000|2021-10-06 05:41:40|106.59|104.59|106.59|104.59|106.59|104.59|106.59|104.59|0
1633498910000|2021-10-06 05:41:50|106.33|104.33|106.42|104.42|106.42|104.42|106.25|104.25|0
1633498930000|2021-10-06 05:42:10|106.33|104.33|106.42|104.42|106.42|104.42|106.33|104.33|0
1633498940000|2021-10-06 05:42:20|106.59|104.59|106.59|104.59|106.59|104.59|106.59|104.59|0
1633498950000|2021-10-06 05:42:30|106.33|104.33|106.07|104.07|106.33|104.33|105.9|103.9|0
1633498960000|2021-10-06 05:42:40|105.98|103.98|105.9|103.9|105.98|103.98|105.9|103.9|0
1633498970000|2021-10-06 05:42:50|106.07|104.07|105.73|103.73|106.07|104.07|105.73|103.73|0
1633498980000|2021-10-06 05:43:00|105.98|103.98|106.07|104.07|106.07|104.07|105.98|103.98|0
1633498990000|2021-10-06 05:43:10|105.9|103.9|105.73|103.73|105.9|103.9|105.73|103.73|0
1633499000000|2021-10-06 05:43:20|105.56|103.56|105.9|103.9|105.9|103.9|105.56|103.56|0
1633499010000|2021-10-06 05:43:30|106.07|104.07|106.07|104.07|106.07|104.07|106.07|104.07|0
1633499020000|2021-10-06 05:43:40|106.24|104.24|106.07|104.07|106.24|104.24|106.07|104.07|0
1633499030000|2021-10-06 05:43:50|106.32|104.32|106.41|104.41|106.41|104.41|106.32|104.32|0
1633499040000|2021-10-06 05:44:00|106.5|104.5|106.59|104.59|106.59|104.59|106.41|104.41|0
1633499050000|2021-10-06 05:44:10|106.41|104.41|106.32|104.32|106.41|104.41|106.32|104.32|0
1633499060000|2021-10-06 05:44:20|106.24|104.24|106.07|104.07|106.24|104.24|106.07|104.07|0
1633499070000|2021-10-06 05:44:30|105.9|103.9|105.9|103.9|105.9|103.9|105.9|103.9|0
1633499080000|2021-10-06 05:44:40|105.81|103.81|105.98|103.98|105.98|103.98|105.81|103.81|0
1633499090000|2021-10-06 05:44:50|106.07|104.07|105.9|103.9|106.07|104.07|105.9|103.9|0
1633499100000|2021-10-06 05:45:00|105.72|103.72|106.41|104.41|106.41|104.41|105.55|103.55|0
1633499110000|2021-10-06 05:45:10|106.58|104.58|106.58|104.58|106.84|104.84|106.58|104.58|0
1633499130000|2021-10-06 05:45:30|106.41|104.41|106.41|104.41|106.49|104.49|106.41|104.41|0
1633499140000|2021-10-06 05:45:40|106.24|104.24|106.07|104.07|106.24|104.24|106.07|104.07|0
1633499150000|2021-10-06 05:45:50|106.24|104.24|106.07|104.07|106.24|104.24|106.07|104.07|0
1633499160000|2021-10-06 05:46:00|106.15|104.15|106.07|104.07|106.15|104.15|106.07|104.07|0
1633499170000|2021-10-06 05:46:10|106.24|104.24|106.24|104.24|106.24|104.24|106.24|104.24|0
1633499180000|2021-10-06 05:46:20|106.32|104.32|106.24|104.24|106.32|104.32|106.24|104.24|0
1633499190000|2021-10-06 05:46:30|106.06|104.06|106.24|104.24|106.24|104.24|106.06|104.06|0
1633499200000|2021-10-06 05:46:40|105.89|103.89|105.89|103.89|105.89|103.89|105.89|103.89|0
1633499210000|2021-10-06 05:46:50|106.06|104.06|106.06|104.06|106.06|104.06|106.06|104.06|0
1633499220000|2021-10-06 05:47:00|105.89|103.89|106.06|104.06|106.06|104.06|105.89|103.89|0
1633499230000|2021-10-06 05:47:10|106.15|104.15|106.23|104.23|106.23|104.23|106.15|104.15|0
1633499240000|2021-10-06 05:47:20|106.06|104.06|106.06|104.06|106.23|104.23|106.06|104.06|0
1633499250000|2021-10-06 05:47:30|105.97|103.97|106.06|104.06|106.06|104.06|105.97|103.97|0
1633499260000|2021-10-06 05:47:40|105.89|103.89|106.06|104.06|106.06|104.06|105.72|103.72|0
1633499280000|2021-10-06 05:48:00|106.14|104.14|106.23|104.23|106.23|104.23|106.14|104.14|0
1633499290000|2021-10-06 05:48:10|106.32|104.32|106.23|104.23|106.4|104.4|106.23|104.23|0
1633499300000|2021-10-06 05:48:20|106.06|104.06|105.72|103.72|106.06|104.06|105.72|103.72|0
1633499310000|2021-10-06 05:48:30|105.89|103.89|106.06|104.06|106.06|104.06|105.89|103.89|0
1633499320000|2021-10-06 05:48:40|105.89|103.89|105.89|103.89|105.89|103.89|105.89|103.89|0
1633499330000|2021-10-06 05:48:50|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1633499340000|2021-10-06 05:49:00|105.37|103.37|106.06|104.06|106.06|104.06|105.37|103.37|0
1633499350000|2021-10-06 05:49:10|106.14|104.14|106.23|104.23|106.23|104.23|106.14|104.14|0
1633499360000|2021-10-06 05:49:20|106.31|104.31|106.31|104.31|106.4|104.4|106.23|104.23|0
1633499370000|2021-10-06 05:49:30|106.4|104.4|106.4|104.4|106.4|104.4|106.23|104.23|0
1633499380000|2021-10-06 05:49:40|106.31|104.31|106.31|104.31|106.4|104.4|106.31|104.31|0
1633499390000|2021-10-06 05:49:50|106.23|104.23|106.31|104.31|106.31|104.31|106.23|104.23|0
1633499400000|2021-10-06 05:50:00|106.4|104.4|106.23|104.23|106.57|104.57|106.06|104.06|0
1633499410000|2021-10-06 05:50:10|106.06|104.06|106.31|104.31|106.31|104.31|106.06|104.06|0
1633499420000|2021-10-06 05:50:20|106.4|104.4|106.4|104.4|106.4|104.4|106.4|104.4|0
1633499430000|2021-10-06 05:50:30|106.57|104.57|106.83|104.83|106.83|104.83|106.57|104.57|0
1633499440000|2021-10-06 05:50:40|106.74|104.74|106.92|104.92|106.92|104.92|106.74|104.74|0
1633499450000|2021-10-06 05:50:50|106.4|104.4|106.4|104.4|106.4|104.4|106.4|104.4|0
1633499460000|2021-10-06 05:51:00|106.57|104.57|106.23|104.23|106.57|104.57|106.23|104.23|0
1633499470000|2021-10-06 05:51:10|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1633499480000|2021-10-06 05:51:20|106.23|104.23|106.05|104.05|106.23|104.23|106.05|104.05|0
1633499490000|2021-10-06 05:51:30|105.88|103.88|105.88|103.88|105.88|103.88|105.71|103.71|0
1633499500000|2021-10-06 05:51:40|106.05|104.05|106.57|104.57|106.57|104.57|106.05|104.05|0
1633499510000|2021-10-06 05:51:50|106.74|104.74|106.57|104.57|106.74|104.74|106.57|104.57|0
1633499520000|2021-10-06 05:52:00|106.65|104.65|106.57|104.57|106.74|104.74|106.57|104.57|0
1633499530000|2021-10-06 05:52:10|106.4|104.4|106.22|104.22|106.4|104.4|106.22|104.22|0
1633499550000|2021-10-06 05:52:30|106.13|104.13|105.88|103.88|106.13|104.13|105.88|103.88|0
1633499560000|2021-10-06 05:52:40|106.05|104.05|105.88|103.88|106.05|104.05|105.88|103.88|0
1633499570000|2021-10-06 05:52:50|105.71|103.71|105.88|103.88|105.88|103.88|105.71|103.71|0
1633499580000|2021-10-06 05:53:00|105.96|103.96|105.88|103.88|106.05|104.05|105.88|103.88|0
1633499590000|2021-10-06 05:53:10|106.05|104.05|106.13|104.13|106.13|104.13|106.05|104.05|0
1633499600000|2021-10-06 05:53:20|106.05|104.05|105.71|103.71|106.05|104.05|105.71|103.71|0
1633499610000|2021-10-06 05:53:30|105.62|103.62|105.36|103.36|105.62|103.62|105.36|103.36|0
1633499620000|2021-10-06 05:53:40|105.62|103.62|105.88|103.88|105.88|103.88|105.62|103.62|0
1633499630000|2021-10-06 05:53:50|105.71|103.71|105.71|103.71|105.71|103.71|105.71|103.71|0
1633499640000|2021-10-06 05:54:00|105.88|103.88|106.05|104.05|106.05|104.05|105.88|103.88|0
1633499650000|2021-10-06 05:54:10|106.22|104.22|106.22|104.22|106.22|104.22|106.22|104.22|0
1633499660000|2021-10-06 05:54:20|106.05|104.05|106.05|104.05|106.05|104.05|105.88|103.88|0
1633499670000|2021-10-06 05:54:30|106.22|104.22|106.22|104.22|106.22|104.22|106.22|104.22|0
1633499680000|2021-10-06 05:54:40|106.39|104.39|106.39|104.39|106.39|104.39|106.3|104.3|0
1633499690000|2021-10-06 05:54:50|106.22|104.22|106.3|104.3|106.3|104.3|106.22|104.22|0
1633499700000|2021-10-06 05:55:00|106.22|104.22|106.22|104.22|106.39|104.39|106.22|104.22|0
1633499710000|2021-10-06 05:55:10|106.05|104.05|105.87|103.87|106.05|104.05|105.87|103.87|0
1633499720000|2021-10-06 05:55:20|105.7|103.7|105.53|103.53|105.7|103.7|105.53|103.53|0
1633499730000|2021-10-06 05:55:30|105.44|103.44|105.02|103.02|105.44|103.44|105.02|103.02|0
1633499740000|2021-10-06 05:55:40|105.19|103.19|104.85|102.85|105.19|103.19|104.76|102.76|0
1633499750000|2021-10-06 05:55:50|105.02|103.02|105.02|103.02|105.02|103.02|105.02|103.02|0
1633499760000|2021-10-06 05:56:00|105.19|103.19|105.19|103.19|105.36|103.36|105.19|103.19|0
1633499770000|2021-10-06 05:56:10|105.02|103.02|105.02|103.02|105.02|103.02|105.02|103.02|0
1633499780000|2021-10-06 05:56:20|104.84|102.84|104.84|102.84|104.84|102.84|104.67|102.67|0
1633499790000|2021-10-06 05:56:30|104.67|102.67|104.33|102.33|104.67|102.67|104.33|102.33|0
1633499800000|2021-10-06 05:56:40|104.41|102.41|104.58|102.58|104.58|102.58|104.41|102.41|0
1633499810000|2021-10-06 05:56:50|104.5|102.5|104.5|102.5|104.5|102.5|104.5|102.5|0
1633499820000|2021-10-06 05:57:00|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1633499830000|2021-10-06 05:57:10|104.41|102.41|104.67|102.67|104.67|102.67|104.41|102.41|0
1633499850000|2021-10-06 05:57:30|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1633499860000|2021-10-06 05:57:40|104.84|102.84|105.01|103.01|105.01|103.01|104.84|102.84|0
1633499870000|2021-10-06 05:57:50|105.18|103.18|105.18|103.18|105.18|103.18|105.18|103.18|0
1633499880000|2021-10-06 05:58:00|105.01|103.01|105.53|103.53|105.53|103.53|105.01|103.01|0
1633499890000|2021-10-06 05:58:10|105.35|103.35|105.53|103.53|105.53|103.53|105.35|103.35|0
1633499900000|2021-10-06 05:58:20|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1633499910000|2021-10-06 05:58:30|106.04|104.04|105.87|103.87|106.04|104.04|105.87|103.87|0
1633499920000|2021-10-06 05:58:40|106.04|104.04|105.87|103.87|106.04|104.04|105.87|103.87|0
1633499930000|2021-10-06 05:58:50|105.95|103.95|105.78|103.78|105.95|103.95|105.78|103.78|0
1633499940000|2021-10-06 05:59:00|105.87|103.87|105.87|103.87|105.87|103.87|105.87|103.87|0
1633499950000|2021-10-06 05:59:10|105.69|103.69|105.78|103.78|105.87|103.87|105.69|103.69|0
1633499960000|2021-10-06 05:59:20|105.69|103.69|105.35|103.35|105.69|103.69|105.35|103.35|0
1633499970000|2021-10-06 05:59:30|105.52|103.52|105.35|103.35|105.52|103.52|105.35|103.35|0
1633499980000|2021-10-06 05:59:40|105.52|103.52|105.52|103.52|105.52|103.52|105.35|103.35|0
1633499990000|2021-10-06 05:59:50|105.69|103.69|105.6|103.6|105.69|103.69|105.6|103.6|0
1633500000000|2021-10-06 06:00:00|105.86|103.86|106.21|104.21|106.21|104.21|105.35|103.35|0
1633500010000|2021-10-06 06:00:10|106.38|104.38|106.21|104.21|106.38|104.38|106.21|104.21|0
1633500020000|2021-10-06 06:00:20|105.69|103.69|105.18|103.18|105.69|103.69|105.18|103.18|0
1633500030000|2021-10-06 06:00:30|104.5|102.5|103.3|101.3|104.5|102.5|103.3|101.3|0
1633500040000|2021-10-06 06:00:40|102.97|100.97|102.29|100.29|102.97|100.97|102.29|100.29|0
1633500050000|2021-10-06 06:00:50|102.12|100.12|102.63|100.63|102.63|100.63|102.12|100.12|0
1633500060000|2021-10-06 06:01:00|102.8|100.8|102.8|100.8|103.22|101.22|102.8|100.8|0
1633500070000|2021-10-06 06:01:10|102.96|100.96|102.8|100.8|102.96|100.96|102.71|100.71|0
1633500080000|2021-10-06 06:01:20|102.63|100.63|103.13|101.13|103.13|101.13|102.63|100.63|0
1633500090000|2021-10-06 06:01:30|103.47|101.47|103.47|101.47|103.47|101.47|103.3|101.3|0
1633500100000|2021-10-06 06:01:40|103.81|101.81|103.64|101.64|103.98|101.98|103.64|101.64|0
1633500110000|2021-10-06 06:01:50|103.47|101.47|103.21|101.21|103.47|101.47|103.21|101.21|0
1633500120000|2021-10-06 06:02:00|103.13|101.13|102.79|100.79|103.21|101.21|102.79|100.79|0
1633500130000|2021-10-06 06:02:10|102.96|100.96|103.21|101.21|103.21|101.21|102.96|100.96|0
1633500140000|2021-10-06 06:02:20|103.13|101.13|102.46|100.46|103.13|101.13|102.46|100.46|0
1633500150000|2021-10-06 06:02:30|102.62|100.62|102.79|100.79|102.79|100.79|102.62|100.62|0
1633500160000|2021-10-06 06:02:40|102.45|100.45|102.79|100.79|102.79|100.79|102.45|100.45|0
1633500170000|2021-10-06 06:02:50|103.04|101.04|103.13|101.13|103.13|101.13|102.96|100.96|0
1633500180000|2021-10-06 06:03:00|102.79|100.79|102.7|100.7|102.79|100.79|102.7|100.7|0
1633500190000|2021-10-06 06:03:10|102.62|100.62|102.28|100.28|102.62|100.62|102.28|100.28|0
1633500200000|2021-10-06 06:03:20|102.45|100.45|102.28|100.28|102.45|100.45|102.28|100.28|0
1633500210000|2021-10-06 06:03:30|102.62|100.62|102.62|100.62|102.79|100.79|102.62|100.62|0
1633500220000|2021-10-06 06:03:40|102.96|100.96|103.04|101.04|103.13|101.13|102.96|100.96|0
1633500230000|2021-10-06 06:03:50|103.13|101.13|102.96|100.96|103.13|101.13|102.87|100.87|0
1633500240000|2021-10-06 06:04:00|103.04|101.04|102.7|100.7|103.04|101.04|102.7|100.7|0
1633500250000|2021-10-06 06:04:10|102.87|100.87|102.96|100.96|103.04|101.04|102.87|100.87|0
1633500260000|2021-10-06 06:04:20|102.62|100.62|102.79|100.79|102.96|100.96|102.62|100.62|0
1633500270000|2021-10-06 06:04:30|102.96|100.96|103.3|101.3|103.47|101.47|102.96|100.96|0
1633500280000|2021-10-06 06:04:40|103.47|101.47|103.3|101.3|103.47|101.47|103.13|101.13|0
1633500290000|2021-10-06 06:04:50|103.64|101.64|103.97|101.97|103.97|101.97|103.64|101.64|0
1633500300000|2021-10-06 06:05:00|104.14|102.14|103.3|101.3|104.14|102.14|103.3|101.3|0
1633500310000|2021-10-06 06:05:10|103.13|101.13|102.79|100.79|103.21|101.21|102.79|100.79|0
1633500320000|2021-10-06 06:05:20|102.62|100.62|102.79|100.79|102.79|100.79|102.62|100.62|0
1633500330000|2021-10-06 06:05:30|102.28|100.28|102.36|100.36|102.62|100.62|102.28|100.28|0
1633500340000|2021-10-06 06:05:40|102.28|100.28|102.45|100.45|102.45|100.45|102.28|100.28|0
1633500350000|2021-10-06 06:05:50|102.28|100.28|102.02|100.02|102.28|100.28|101.94|99.94|0
1633500360000|2021-10-06 06:06:00|102.11|100.11|102.36|100.36|102.53|100.53|102.11|100.11|0
1633500370000|2021-10-06 06:06:10|102.45|100.45|101.77|99.77|102.45|100.45|101.77|99.77|0
1633500380000|2021-10-06 06:06:20|101.94|99.94|102.11|100.11|102.11|100.11|101.77|99.77|0
1633500390000|2021-10-06 06:06:30|102.28|100.28|102.11|100.11|102.28|100.28|102.11|100.11|0
1633500400000|2021-10-06 06:06:40|101.94|99.94|101.44|99.44|101.94|99.94|101.44|99.44|0
1633500410000|2021-10-06 06:06:50|101.6|99.6|102.45|100.45|102.45|100.45|101.6|99.6|0
1633500420000|2021-10-06 06:07:00|102.11|100.11|102.28|100.28|102.36|100.36|102.11|100.11|0
1633500430000|2021-10-06 06:07:10|102.19|100.19|102.36|100.36|102.36|100.36|101.94|99.94|0
1633500440000|2021-10-06 06:07:20|102.44|100.44|102.61|100.61|102.61|100.61|102.28|100.28|0
1633500450000|2021-10-06 06:07:30|102.78|100.78|102.61|100.61|102.78|100.78|102.44|100.44|0
1633500460000|2021-10-06 06:07:40|102.78|100.78|102.78|100.78|102.95|100.95|102.78|100.78|0
1633500470000|2021-10-06 06:07:50|102.95|100.95|102.78|100.78|102.95|100.95|102.78|100.78|0
1633500480000|2021-10-06 06:08:00|102.86|100.86|102.61|100.61|103.12|101.12|102.61|100.61|0
1633500490000|2021-10-06 06:08:10|102.78|100.78|102.78|100.78|102.78|100.78|102.69|100.69|0
1633500500000|2021-10-06 06:08:20|102.69|100.69|102.95|100.95|102.95|100.95|102.69|100.69|0
1633500510000|2021-10-06 06:08:30|102.78|100.78|102.78|100.78|102.95|100.95|102.78|100.78|0
1633500520000|2021-10-06 06:08:40|102.61|100.61|102.61|100.61|102.69|100.69|102.61|100.61|0
1633500530000|2021-10-06 06:08:50|102.78|100.78|102.78|100.78|102.78|100.78|102.78|100.78|0
1633500540000|2021-10-06 06:09:00|102.95|100.95|102.95|100.95|103.03|101.03|102.95|100.95|0
1633500550000|2021-10-06 06:09:10|103.03|101.03|102.95|100.95|103.03|101.03|102.95|100.95|0
1633500560000|2021-10-06 06:09:20|102.78|100.78|102.95|100.95|102.95|100.95|102.78|100.78|0
1633500570000|2021-10-06 06:09:30|103.03|101.03|102.95|100.95|103.03|101.03|102.78|100.78|0
1633500580000|2021-10-06 06:09:40|102.78|100.78|103.2|101.2|103.29|101.29|102.78|100.78|0
1633500590000|2021-10-06 06:09:50|103.12|101.12|102.78|100.78|103.12|101.12|102.78|100.78|0
1633500600000|2021-10-06 06:10:00|102.69|100.69|102.1|100.1|102.69|100.69|102.1|100.1|0
1633500610000|2021-10-06 06:10:10|102.27|100.27|102.18|100.18|102.27|100.27|102.18|100.18|0
1633500620000|2021-10-06 06:10:20|101.93|99.93|101.76|99.76|102.01|100.01|101.76|99.76|0
1633500630000|2021-10-06 06:10:30|101.6|99.6|101.43|99.43|101.6|99.6|101.43|99.43|0
1633500640000|2021-10-06 06:10:40|101.76|99.76|101.93|99.93|101.93|99.93|101.68|99.68|0
1633500650000|2021-10-06 06:10:50|101.6|99.6|101.93|99.93|101.93|99.93|101.6|99.6|0
1633500660000|2021-10-06 06:11:00|102.1|100.1|101.76|99.76|102.1|100.1|101.76|99.76|0
1633500670000|2021-10-06 06:11:10|101.93|99.93|102.1|100.1|102.1|100.1|101.93|99.93|0
1633500680000|2021-10-06 06:11:20|102.27|100.27|102.44|100.44|102.44|100.44|102.27|100.27|0
1633500690000|2021-10-06 06:11:30|102.77|100.77|102.6|100.6|102.94|100.94|102.6|100.6|0
1633500700000|2021-10-06 06:11:40|102.77|100.77|102.77|100.77|102.94|100.94|102.77|100.77|0
1633500710000|2021-10-06 06:11:50|102.6|100.6|102.94|100.94|102.94|100.94|102.6|100.6|0
1633500720000|2021-10-06 06:12:00|102.77|100.77|102.77|100.77|102.77|100.77|102.77|100.77|0
1633500730000|2021-10-06 06:12:10|102.6|100.6|102.27|100.27|102.6|100.6|102.27|100.27|0
1633500740000|2021-10-06 06:12:20|102.1|100.1|102.6|100.6|102.6|100.6|102.1|100.1|0
1633500750000|2021-10-06 06:12:30|102.43|100.43|101.93|99.93|102.43|100.43|101.93|99.93|0
1633500760000|2021-10-06 06:12:40|102.1|100.1|102.51|100.51|102.51|100.51|102.1|100.1|0
1633500770000|2021-10-06 06:12:50|102.77|100.77|102.77|100.77|102.77|100.77|102.68|100.68|0
1633500780000|2021-10-06 06:13:00|102.94|100.94|102.94|100.94|102.94|100.94|102.77|100.77|0
1633500790000|2021-10-06 06:13:10|102.85|100.85|103.11|101.11|103.11|101.11|102.85|100.85|0
1633500800000|2021-10-06 06:13:20|102.94|100.94|103.11|101.11|103.11|101.11|102.94|100.94|0
1633500810000|2021-10-06 06:13:30|103.28|101.28|103.19|101.19|103.28|101.28|103.19|101.19|0
1633500820000|2021-10-06 06:13:40|103.11|101.11|102.77|100.77|103.11|101.11|102.77|100.77|0
1633500830000|2021-10-06 06:13:50|102.94|100.94|102.94|100.94|102.94|100.94|102.77|100.77|0
1633500840000|2021-10-06 06:14:00|102.77|100.77|102.77|100.77|102.77|100.77|102.6|100.6|0
1633500850000|2021-10-06 06:14:10|102.85|100.85|102.77|100.77|102.85|100.85|102.77|100.77|0
1633500860000|2021-10-06 06:14:20|102.94|100.94|102.77|100.77|102.94|100.94|102.68|100.68|0
1633500870000|2021-10-06 06:14:30|102.85|100.85|102.85|100.85|102.85|100.85|102.85|100.85|0
1633500880000|2021-10-06 06:14:40|102.6|100.6|102.43|100.43|102.68|100.68|102.43|100.43|0
1633500890000|2021-10-06 06:14:50|102.51|100.51|102.6|100.6|102.6|100.6|102.51|100.51|0
1633500900000|2021-10-06 06:15:00|102.43|100.43|102.94|100.94|102.94|100.94|102.43|100.43|0
1633500910000|2021-10-06 06:15:10|102.77|100.77|102.94|100.94|102.94|100.94|102.77|100.77|0
1633500920000|2021-10-06 06:15:20|102.77|100.77|102.77|100.77|102.94|100.94|102.77|100.77|0
1633500930000|2021-10-06 06:15:30|102.93|100.93|103.02|101.02|103.02|101.02|102.93|100.93|0
1633500940000|2021-10-06 06:15:40|103.1|101.1|103.78|101.78|103.78|101.78|103.1|101.1|0
1633500950000|2021-10-06 06:15:50|103.95|101.95|103.78|101.78|103.95|101.95|103.78|101.78|0
1633500960000|2021-10-06 06:16:00|104.03|102.03|103.78|101.78|104.03|102.03|103.78|101.78|0
1633500970000|2021-10-06 06:16:10|103.86|101.86|103.78|101.78|103.86|101.86|103.78|101.78|0
1633500980000|2021-10-06 06:16:20|103.95|101.95|103.78|101.78|103.95|101.95|103.78|101.78|0
1633500990000|2021-10-06 06:16:30|103.61|101.61|103.78|101.78|103.78|101.78|103.61|101.61|0
1633501000000|2021-10-06 06:16:40|103.61|101.61|103.69|101.69|103.69|101.69|103.61|101.61|0
1633501010000|2021-10-06 06:16:50|103.78|101.78|103.69|101.69|103.78|101.78|103.61|101.61|0
1633501020000|2021-10-06 06:17:00|103.78|101.78|103.78|101.78|103.78|101.78|103.61|101.61|0
1633501030000|2021-10-06 06:17:10|103.61|101.61|103.44|101.44|103.69|101.69|103.44|101.44|0
1633501040000|2021-10-06 06:17:20|103.52|101.52|103.44|101.44|103.52|101.52|103.44|101.44|0
1633501050000|2021-10-06 06:17:30|103.1|101.1|102.76|100.76|103.1|101.1|102.76|100.76|0
1633501060000|2021-10-06 06:17:40|102.93|100.93|102.93|100.93|102.93|100.93|102.93|100.93|0
1633501070000|2021-10-06 06:17:50|102.76|100.76|102.59|100.59|102.76|100.76|102.59|100.59|0
1633501080000|2021-10-06 06:18:00|102.84|100.84|102.59|100.59|102.84|100.84|102.59|100.59|0
1633501090000|2021-10-06 06:18:10|102.42|100.42|102.76|100.76|102.84|100.84|102.42|100.42|0
1633501100000|2021-10-06 06:18:20|102.93|100.93|103.1|101.1|103.1|101.1|102.93|100.93|0
1633501110000|2021-10-06 06:18:30|102.76|100.76|102.93|100.93|102.93|100.93|102.76|100.76|0
1633501120000|2021-10-06 06:18:40|103.1|101.1|103.44|101.44|103.44|101.44|103.1|101.1|0
1633501130000|2021-10-06 06:18:50|103.52|101.52|103.52|101.52|103.52|101.52|103.44|101.44|0
1633501140000|2021-10-06 06:19:00|103.69|101.69|103.95|101.95|103.95|101.95|103.69|101.69|0
1633501150000|2021-10-06 06:19:10|103.78|101.78|103.94|101.94|103.95|101.95|103.78|101.78|0
1633501160000|2021-10-06 06:19:20|103.77|101.77|103.94|101.94|103.94|101.94|103.77|101.77|0
1633501170000|2021-10-06 06:19:30|103.86|101.86|103.94|101.94|103.94|101.94|103.77|101.77|0
1633501180000|2021-10-06 06:19:40|104.28|102.28|104.28|102.28|104.28|102.28|103.94|101.94|0
1633501190000|2021-10-06 06:19:50|104.37|102.37|104.8|102.8|104.8|102.8|104.37|102.37|0
1633501200000|2021-10-06 06:20:00|104.45|102.45|104.45|102.45|104.62|102.62|104.45|102.45|0
1633501210000|2021-10-06 06:20:10|104.62|102.62|104.97|102.97|104.97|102.97|104.62|102.62|0
1633501220000|2021-10-06 06:20:20|104.8|102.8|104.97|102.97|104.97|102.97|104.71|102.71|0
1633501230000|2021-10-06 06:20:30|105.14|103.14|105.48|103.48|105.48|103.48|105.14|103.14|0
1633501240000|2021-10-06 06:20:40|105.31|103.31|105.48|103.48|105.48|103.48|105.31|103.31|0
1633501250000|2021-10-06 06:20:50|105.56|103.56|105.65|103.65|105.65|103.65|105.48|103.48|0
1633501260000|2021-10-06 06:21:00|105.56|103.56|106.34|104.34|106.34|104.34|105.56|103.56|0
1633501270000|2021-10-06 06:21:10|106.42|104.42|106.34|104.34|106.68|104.68|106.34|104.34|0
1633501280000|2021-10-06 06:21:20|106.51|104.51|107.03|105.03|107.2|105.2|106.51|104.51|0
1633501290000|2021-10-06 06:21:30|107.2|105.2|106.68|104.68|107.2|105.2|106.68|104.68|0
1633501300000|2021-10-06 06:21:40|106.85|104.85|106.85|104.85|106.85|104.85|106.85|104.85|0
1633501310000|2021-10-06 06:21:50|106.68|104.68|106.68|104.68|106.68|104.68|106.68|104.68|0
1633501320000|2021-10-06 06:22:00|106.85|104.85|106.59|104.59|106.85|104.85|106.51|104.51|0
1633501330000|2021-10-06 06:22:10|106.68|104.68|106.68|104.68|106.68|104.68|106.51|104.51|0
1633501340000|2021-10-06 06:22:20|106.59|104.59|106.68|104.68|106.68|104.68|106.59|104.59|0
1633501350000|2021-10-06 06:22:30|106.59|104.59|106.16|104.16|106.59|104.59|106.07|104.07|0
1633501360000|2021-10-06 06:22:40|106.07|104.07|106.51|104.51|106.51|104.51|106.07|104.07|0
1633501370000|2021-10-06 06:22:50|106.33|104.33|106.33|104.33|106.51|104.51|106.33|104.33|0
1633501380000|2021-10-06 06:23:00|106.42|104.42|106.33|104.33|106.42|104.42|106.16|104.16|0
1633501390000|2021-10-06 06:23:10|106.42|104.42|106.33|104.33|106.5|104.5|106.33|104.33|0
1633501400000|2021-10-06 06:23:20|106.5|104.5|106.5|104.5|106.59|104.59|106.5|104.5|0
1633501410000|2021-10-06 06:23:30|106.59|104.59|106.5|104.5|106.59|104.59|106.5|104.5|0
1633501420000|2021-10-06 06:23:40|106.33|104.33|106.41|104.41|106.5|104.5|106.33|104.33|0
1633501430000|2021-10-06 06:23:50|106.33|104.33|106.5|104.5|106.5|104.5|106.33|104.33|0
1633501440000|2021-10-06 06:24:00|106.16|104.16|106.16|104.16|106.24|104.24|106.16|104.16|0
1633501450000|2021-10-06 06:24:10|106.33|104.33|106.33|104.33|106.33|104.33|106.33|104.33|0
1633501460000|2021-10-06 06:24:20|106.16|104.16|106.33|104.33|106.33|104.33|106.16|104.16|0
1633501470000|2021-10-06 06:24:30|106.16|104.16|106.24|104.24|106.24|104.24|106.16|104.16|0
1633501480000|2021-10-06 06:24:40|105.64|103.64|105.81|103.81|105.81|103.81|105.47|103.47|0
1633501490000|2021-10-06 06:24:50|105.64|103.64|105.64|103.64|105.64|103.64|105.47|103.47|0
1633501500000|2021-10-06 06:25:00|105.55|103.55|105.64|103.64|105.64|103.64|105.55|103.55|0
1633501510000|2021-10-06 06:25:10|105.47|103.47|105.47|103.47|105.47|103.47|105.47|103.47|0
1633501520000|2021-10-06 06:25:20|105.38|103.38|105.47|103.47|105.47|103.47|105.3|103.3|0
1633501530000|2021-10-06 06:25:30|105.3|103.3|105.21|103.21|105.3|103.3|105.13|103.13|0
1633501540000|2021-10-06 06:25:40|105.3|103.3|105.13|103.13|105.3|103.3|105.13|103.13|0
1633501560000|2021-10-06 06:26:00|105.04|103.04|105.13|103.13|105.13|103.13|105.04|103.04|0
1633501570000|2021-10-06 06:26:10|104.95|102.95|104.78|102.78|104.95|102.95|104.78|102.78|0
1633501580000|2021-10-06 06:26:20|104.61|102.61|104.69|102.69|104.69|102.69|104.61|102.61|0
1633501590000|2021-10-06 06:26:30|104.61|102.61|104.61|102.61|104.61|102.61|104.44|102.44|0
1633501600000|2021-10-06 06:26:40|104.69|102.69|104.78|102.78|104.78|102.78|104.69|102.69|0
1633501610000|2021-10-06 06:26:50|105.21|103.21|104.95|102.95|105.21|103.21|104.95|102.95|0
1633501620000|2021-10-06 06:27:00|105.12|103.12|104.95|102.95|105.12|103.12|104.95|102.95|0
1633501630000|2021-10-06 06:27:10|105.12|103.12|105.47|103.47|105.47|103.47|105.12|103.12|0
1633501640000|2021-10-06 06:27:20|105.29|103.29|105.29|103.29|105.29|103.29|105.12|103.12|0
1633501650000|2021-10-06 06:27:30|105.12|103.12|104.78|102.78|105.12|103.12|104.78|102.78|0
1633501660000|2021-10-06 06:27:40|104.61|102.61|104.44|102.44|104.69|102.69|104.44|102.44|0
1633501670000|2021-10-06 06:27:50|104.27|102.27|104.44|102.44|104.44|102.44|104.27|102.27|0
1633501680000|2021-10-06 06:28:00|104.52|102.52|104.44|102.44|104.61|102.61|104.44|102.44|0
1633501690000|2021-10-06 06:28:10|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1633501700000|2021-10-06 06:28:20|104.27|102.27|104.27|102.27|104.44|102.44|104.27|102.27|0
1633501710000|2021-10-06 06:28:30|104.44|102.44|104.44|102.44|104.44|102.44|104.44|102.44|0
1633501720000|2021-10-06 06:28:40|104.52|102.52|104.69|102.69|104.78|102.78|104.44|102.44|0
1633501730000|2021-10-06 06:28:50|104.78|102.78|104.95|102.95|104.95|102.95|104.78|102.78|0
1633501740000|2021-10-06 06:29:00|104.61|102.61|104.26|102.26|104.61|102.61|104.26|102.26|0
1633501750000|2021-10-06 06:29:10|104.44|102.44|104.44|102.44|104.44|102.44|104.35|102.35|0
1633501760000|2021-10-06 06:29:20|104.43|102.43|104.43|102.43|104.43|102.43|104.35|102.35|0
1633501770000|2021-10-06 06:29:30|104.26|102.26|104.26|102.26|104.43|102.43|104.26|102.26|0
1633501780000|2021-10-06 06:29:40|104.35|102.35|104.35|102.35|104.35|102.35|104.35|102.35|0
1633501790000|2021-10-06 06:29:50|104.26|102.26|103.92|101.92|104.26|102.26|103.92|101.92|0
1633501800000|2021-10-06 06:30:00|103.75|101.75|103.92|101.92|103.92|101.92|103.75|101.75|0
1633501810000|2021-10-06 06:30:10|103.75|101.75|103.66|101.66|103.75|101.75|103.58|101.58|0
1633501820000|2021-10-06 06:30:20|103.92|101.92|103.58|101.58|103.92|101.92|103.58|101.58|0
1633501830000|2021-10-06 06:30:30|103.49|101.49|103.66|101.66|103.66|101.66|103.41|101.41|0
1633501840000|2021-10-06 06:30:40|103.49|101.49|103.41|101.41|103.49|101.49|103.32|101.32|0
1633501850000|2021-10-06 06:30:50|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1633501860000|2021-10-06 06:31:00|103.58|101.58|103.92|101.92|103.92|101.92|103.58|101.58|0
1633501870000|2021-10-06 06:31:10|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1633501880000|2021-10-06 06:31:20|104.26|102.26|104.09|102.09|104.26|102.26|104.09|102.09|0
1633501890000|2021-10-06 06:31:30|104.17|102.17|103.92|101.92|104.17|102.17|103.92|101.92|0
1633501900000|2021-10-06 06:31:40|103.83|101.83|103.58|101.58|103.83|101.83|103.58|101.58|0
1633501910000|2021-10-06 06:31:50|103.66|101.66|104.09|102.09|104.09|102.09|103.66|101.66|0
1633501920000|2021-10-06 06:32:00|104.26|102.26|104.09|102.09|104.26|102.26|104.09|102.09|0
1633501930000|2021-10-06 06:32:10|104.26|102.26|104.26|102.26|104.26|102.26|104.26|102.26|0
1633501940000|2021-10-06 06:32:20|104.43|102.43|104.43|102.43|104.43|102.43|104.43|102.43|0
1633501950000|2021-10-06 06:32:30|104.26|102.26|104.09|102.09|104.26|102.26|104.09|102.09|0
1633501960000|2021-10-06 06:32:40|103.92|101.92|104.09|102.09|104.09|102.09|103.92|101.92|0
1633501970000|2021-10-06 06:32:50|104.26|102.26|104.43|102.43|104.43|102.43|104.26|102.26|0
1633501980000|2021-10-06 06:33:00|104.6|102.6|104.6|102.6|104.6|102.6|104.6|102.6|0
1633501990000|2021-10-06 06:33:10|104.77|102.77|104.51|102.51|104.77|102.77|104.51|102.51|0
1633502000000|2021-10-06 06:33:20|104.43|102.43|104.77|102.77|104.77|102.77|104.43|102.43|0
1633502010000|2021-10-06 06:33:30|104.68|102.68|104.6|102.6|104.68|102.68|104.6|102.6|0
1633502020000|2021-10-06 06:33:40|104.68|102.68|104.6|102.6|104.77|102.77|104.6|102.6|0
1633502030000|2021-10-06 06:33:50|104.77|102.77|104.6|102.6|104.77|102.77|104.6|102.6|0
1633502040000|2021-10-06 06:34:00|104.43|102.43|104.43|102.43|104.6|102.6|104.43|102.43|0
1633502050000|2021-10-06 06:34:10|104.42|102.42|104.77|102.77|104.77|102.77|104.42|102.42|0
1633502060000|2021-10-06 06:34:20|104.85|102.85|104.42|102.42|104.85|102.85|104.42|102.42|0
1633502070000|2021-10-06 06:34:30|104.59|102.59|104.59|102.59|104.59|102.59|104.42|102.42|0
1633502080000|2021-10-06 06:34:40|104.42|102.42|104.59|102.59|104.59|102.59|104.42|102.42|0
1633502090000|2021-10-06 06:34:50|104.51|102.51|104.59|102.59|104.59|102.59|104.51|102.51|0
1633502100000|2021-10-06 06:35:00|104.76|102.76|105.11|103.11|105.11|103.11|104.76|102.76|0
1633502110000|2021-10-06 06:35:10|105.28|103.28|105.28|103.28|105.28|103.28|105.28|103.28|0
1633502120000|2021-10-06 06:35:20|105.11|103.11|105.28|103.28|105.28|103.28|105.11|103.11|0
1633502130000|2021-10-06 06:35:30|105.19|103.19|105.19|103.19|105.28|103.28|105.19|103.19|0
1633502140000|2021-10-06 06:35:40|105.28|103.28|105.45|103.45|105.45|103.45|105.28|103.28|0
1633502150000|2021-10-06 06:35:50|105.28|103.28|105.1|103.1|105.28|103.28|105.1|103.1|0
1633502160000|2021-10-06 06:36:00|105.28|103.28|105.79|103.79|105.79|103.79|105.28|103.28|0
1633502170000|2021-10-06 06:36:10|105.87|103.87|105.96|103.96|105.96|103.96|105.87|103.87|0
1633502180000|2021-10-06 06:36:20|105.79|103.79|105.62|103.62|105.79|103.79|105.45|103.45|0
1633502190000|2021-10-06 06:36:30|105.45|103.45|105.1|103.1|105.45|103.45|105.1|103.1|0
1633502200000|2021-10-06 06:36:40|105.01|103.01|105.1|103.1|105.19|103.19|105.01|103.01|0
1633502210000|2021-10-06 06:36:50|104.93|102.93|104.93|102.93|104.93|102.93|104.93|102.93|0
1633502220000|2021-10-06 06:37:00|105.1|103.1|105.1|103.1|105.1|103.1|105.01|103.01|0
1633502230000|2021-10-06 06:37:10|105.18|103.18|105.1|103.1|105.27|103.27|105.1|103.1|0
1633502240000|2021-10-06 06:37:20|105.18|103.18|105.1|103.1|105.18|103.18|105.1|103.1|0
1633502250000|2021-10-06 06:37:30|105.18|103.18|104.93|102.93|105.18|103.18|104.93|102.93|0
1633502260000|2021-10-06 06:37:40|104.67|102.67|104.76|102.76|104.76|102.76|104.67|102.67|0
1633502270000|2021-10-06 06:37:50|104.84|102.84|104.76|102.76|104.84|102.84|104.76|102.76|0
1633502280000|2021-10-06 06:38:00|104.84|102.84|104.76|102.76|104.84|102.84|104.59|102.59|0
1633502290000|2021-10-06 06:38:10|104.59|102.59|104.42|102.42|104.59|102.59|104.42|102.42|0
1633502300000|2021-10-06 06:38:20|104.33|102.33|104.33|102.33|104.33|102.33|104.25|102.25|0
1633502310000|2021-10-06 06:38:30|104.42|102.42|104.42|102.42|104.42|102.42|104.33|102.33|0
1633502320000|2021-10-06 06:38:40|104.25|102.25|104.07|102.07|104.25|102.25|104.07|102.07|0
1633502330000|2021-10-06 06:38:50|104.24|102.24|104.07|102.07|104.24|102.24|104.07|102.07|0
1633502340000|2021-10-06 06:39:00|103.99|101.99|104.07|102.07|104.07|102.07|103.99|101.99|0
1633502350000|2021-10-06 06:39:10|104.16|102.16|104.24|102.24|104.24|102.24|104.16|102.16|0
1633502370000|2021-10-06 06:39:30|104.07|102.07|104.07|102.07|104.24|102.24|104.07|102.07|0
1633502380000|2021-10-06 06:39:40|104.24|102.24|104.24|102.24|104.24|102.24|104.24|102.24|0
1633502390000|2021-10-06 06:39:50|104.07|102.07|104.41|102.41|104.41|102.41|104.07|102.07|0
1633502400000|2021-10-06 06:40:00|104.24|102.24|104.07|102.07|104.24|102.24|104.07|102.07|0
1633502410000|2021-10-06 06:40:10|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1633502430000|2021-10-06 06:40:30|104.07|102.07|104.24|102.24|104.24|102.24|104.07|102.07|0
1633502440000|2021-10-06 06:40:40|104.32|102.32|104.58|102.58|104.58|102.58|104.32|102.32|0
1633502450000|2021-10-06 06:40:50|104.41|102.41|104.24|102.24|104.41|102.41|104.24|102.24|0
1633502460000|2021-10-06 06:41:00|104.15|102.15|104.07|102.07|104.24|102.24|104.07|102.07|0
1633502470000|2021-10-06 06:41:10|104.32|102.32|104.24|102.24|104.32|102.32|104.24|102.24|0
1633502480000|2021-10-06 06:41:20|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1633502490000|2021-10-06 06:41:30|103.56|101.56|103.56|101.56|103.56|101.56|103.56|101.56|0
1633502500000|2021-10-06 06:41:40|103.39|101.39|103.22|101.22|103.39|101.39|103.22|101.22|0
1633502510000|2021-10-06 06:41:50|103.3|101.3|103.39|101.39|103.39|101.39|103.3|101.3|0
1633502520000|2021-10-06 06:42:00|103.22|101.22|103.22|101.22|103.56|101.56|103.22|101.22|0
1633502530000|2021-10-06 06:42:10|103.39|101.39|103.39|101.39|103.39|101.39|103.22|101.22|0
1633502540000|2021-10-06 06:42:20|103.22|101.22|103.22|101.22|103.22|101.22|103.05|101.05|0
1633502550000|2021-10-06 06:42:30|103.05|101.05|103.22|101.22|103.22|101.22|103.05|101.05|0
1633502560000|2021-10-06 06:42:40|103.13|101.13|103.22|101.22|103.22|101.22|103.13|101.13|0
1633502570000|2021-10-06 06:42:50|103.13|101.13|103.22|101.22|103.22|101.22|103.05|101.05|0
1633502580000|2021-10-06 06:43:00|103.13|101.13|103.39|101.39|103.39|101.39|103.13|101.13|0
1633502590000|2021-10-06 06:43:10|103.47|101.47|103.55|101.55|103.55|101.55|103.47|101.47|0
1633502600000|2021-10-06 06:43:20|103.38|101.38|103.38|101.38|103.47|101.47|103.38|101.38|0
1633502610000|2021-10-06 06:43:30|103.47|101.47|103.47|101.47|103.47|101.47|103.47|101.47|0
1633502620000|2021-10-06 06:43:40|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1633502630000|2021-10-06 06:43:50|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1633502640000|2021-10-06 06:44:00|103.38|101.38|102.87|100.87|103.38|101.38|102.87|100.87|0
1633502650000|2021-10-06 06:44:10|103.04|101.04|103.21|101.21|103.21|101.21|103.04|101.04|0
1633502660000|2021-10-06 06:44:20|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1633502670000|2021-10-06 06:44:30|103.55|101.55|103.89|101.89|103.89|101.89|103.55|101.55|0
1633502680000|2021-10-06 06:44:40|103.72|101.72|103.72|101.72|103.89|101.89|103.72|101.72|0
1633502700000|2021-10-06 06:45:00|103.89|101.89|103.97|101.97|104.06|102.06|103.89|101.89|0
1633502710000|2021-10-06 06:45:10|104.06|102.06|104.06|102.06|104.06|102.06|103.89|101.89|0
1633502720000|2021-10-06 06:45:20|103.89|101.89|103.72|101.72|103.89|101.89|103.72|101.72|0
1633502730000|2021-10-06 06:45:30|103.8|101.8|103.72|101.72|103.89|101.89|103.72|101.72|0
1633502740000|2021-10-06 06:45:40|103.63|101.63|103.72|101.72|103.72|101.72|103.63|101.63|0
1633502750000|2021-10-06 06:45:50|103.89|101.89|103.89|101.89|103.89|101.89|103.89|101.89|0
1633502760000|2021-10-06 06:46:00|103.8|101.8|103.89|101.89|103.89|101.89|103.72|101.72|0
1633502780000|2021-10-06 06:46:20|103.8|101.8|103.89|101.89|103.89|101.89|103.8|101.8|0
1633502790000|2021-10-06 06:46:30|103.72|101.72|103.8|101.8|103.89|101.89|103.72|101.72|0
1633502800000|2021-10-06 06:46:40|103.72|101.72|103.72|101.72|103.8|101.8|103.72|101.72|0
1633502810000|2021-10-06 06:46:50|103.89|101.89|103.89|101.89|103.89|101.89|103.89|101.89|0
1633502820000|2021-10-06 06:47:00|103.72|101.72|103.72|101.72|103.72|101.72|103.72|101.72|0
1633502830000|2021-10-06 06:47:10|103.89|101.89|104.06|102.06|104.06|102.06|103.89|101.89|0
1633502840000|2021-10-06 06:47:20|103.89|101.89|103.72|101.72|103.89|101.89|103.72|101.72|0
1633502850000|2021-10-06 06:47:30|103.8|101.8|103.89|101.89|103.89|101.89|103.8|101.8|0
1633502860000|2021-10-06 06:47:40|103.8|101.8|103.38|101.38|103.8|101.8|103.38|101.38|0
1633502870000|2021-10-06 06:47:50|103.21|101.21|103.21|101.21|103.38|101.38|103.21|101.21|0
1633502880000|2021-10-06 06:48:00|103.12|101.12|103.21|101.21|103.21|101.21|103.04|101.04|0
1633502890000|2021-10-06 06:48:10|103.37|101.37|103.54|101.54|103.54|101.54|103.37|101.37|0
1633502900000|2021-10-06 06:48:20|103.71|101.71|103.71|101.71|103.88|101.88|103.71|101.71|0
1633502910000|2021-10-06 06:48:30|103.88|101.88|103.88|101.88|104.05|102.05|103.88|101.88|0
1633502920000|2021-10-06 06:48:40|104.05|102.05|104.22|102.22|104.22|102.22|104.05|102.05|0
1633502940000|2021-10-06 06:49:00|104.56|102.56|104.22|102.22|104.56|102.56|104.22|102.22|0
1633502950000|2021-10-06 06:49:10|104.39|102.39|104.56|102.56|104.56|102.56|104.39|102.39|0
1633502960000|2021-10-06 06:49:20|104.39|102.39|104.39|102.39|104.39|102.39|104.39|102.39|0
1633502970000|2021-10-06 06:49:30|104.56|102.56|104.73|102.73|104.73|102.73|104.56|102.56|0
1633502980000|2021-10-06 06:49:40|104.56|102.56|104.9|102.9|104.9|102.9|104.56|102.56|0
1633502990000|2021-10-06 06:49:50|104.73|102.73|105.08|103.08|105.08|103.08|104.73|102.73|0
1633503000000|2021-10-06 06:50:00|104.9|102.9|105.42|103.42|105.42|103.42|104.9|102.9|0
1633503010000|2021-10-06 06:50:10|105.59|103.59|105.59|103.59|105.59|103.59|105.42|103.42|0
1633503020000|2021-10-06 06:50:20|105.76|103.76|105.76|103.76|105.76|103.76|105.67|103.67|0
1633503030000|2021-10-06 06:50:30|105.59|103.59|106.1|104.1|106.1|104.1|105.59|103.59|0
1633503040000|2021-10-06 06:50:40|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1633503050000|2021-10-06 06:50:50|105.93|103.93|106.01|104.01|106.01|104.01|105.93|103.93|0
1633503060000|2021-10-06 06:51:00|106.1|104.1|105.93|103.93|106.1|104.1|105.93|103.93|0
1633503070000|2021-10-06 06:51:10|106.1|104.1|105.76|103.76|106.27|104.27|105.76|103.76|0
1633503080000|2021-10-06 06:51:20|105.59|103.59|105.76|103.76|105.76|103.76|105.59|103.59|0
1633503090000|2021-10-06 06:51:30|105.59|103.59|105.93|103.93|105.93|103.93|105.59|103.59|0
1633503100000|2021-10-06 06:51:40|106.1|104.1|106.45|104.45|106.45|104.45|106.1|104.1|0
1633503110000|2021-10-06 06:51:50|106.27|104.27|106.62|104.62|106.62|104.62|106.27|104.27|0
1633503130000|2021-10-06 06:52:10|106.44|104.44|106.44|104.44|106.44|104.44|106.44|104.44|0
1633503140000|2021-10-06 06:52:20|106.62|104.62|106.44|104.44|106.62|104.62|106.44|104.44|0
1633503160000|2021-10-06 06:52:40|106.27|104.27|106.44|104.44|106.44|104.44|106.27|104.27|0
1633503180000|2021-10-06 06:53:00|107.31|105.31|107.31|105.31|107.31|105.31|107.31|105.31|0
1633503190000|2021-10-06 06:53:10|107.48|105.48|107.31|105.31|107.48|105.48|107.31|105.31|0
1633503200000|2021-10-06 06:53:20|107.48|105.48|107.83|105.83|107.83|105.83|107.48|105.48|0
1633503210000|2021-10-06 06:53:30|107.82|105.82|107.82|105.82|107.82|105.82|107.82|105.82|0
1633503220000|2021-10-06 06:53:40|107.65|105.65|107.48|105.48|107.65|105.65|107.48|105.48|0
1633503230000|2021-10-06 06:53:50|107.39|105.39|107.3|105.3|107.39|105.39|107.3|105.3|0
1633503240000|2021-10-06 06:54:00|107.13|105.13|107.48|105.48|107.48|105.48|107.13|105.13|0
1633503250000|2021-10-06 06:54:10|107.3|105.3|107.48|105.48|107.48|105.48|107.3|105.3|0
1633503260000|2021-10-06 06:54:20|107.56|105.56|107.48|105.48|107.65|105.65|107.48|105.48|0
1633503270000|2021-10-06 06:54:30|107.3|105.3|108.17|106.17|108.34|106.34|107.3|105.3|0
1633503280000|2021-10-06 06:54:40|108|106|108|106|108|106|108|106|0
1633503290000|2021-10-06 06:54:50|107.82|105.82|107.82|105.82|107.82|105.82|107.82|105.82|0
1633503310000|2021-10-06 06:55:10|108.52|106.52|108.69|106.69|108.69|106.69|108.52|106.52|0
1633503320000|2021-10-06 06:55:20|108.52|106.52|108.34|106.34|108.69|106.69|108.34|106.34|0
1633503330000|2021-10-06 06:55:30|108.17|106.17|107.82|105.82|108.17|106.17|107.82|105.82|0
1633503350000|2021-10-06 06:55:50|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1633503360000|2021-10-06 06:56:00|107.99|105.99|108.17|106.17|108.34|106.34|107.99|105.99|0
1633503370000|2021-10-06 06:56:10|108.34|106.34|107.99|105.99|108.34|106.34|107.99|105.99|0
1633503380000|2021-10-06 06:56:20|108.17|106.17|107.82|105.82|108.17|106.17|107.82|105.82|0
1633503390000|2021-10-06 06:56:30|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1633503400000|2021-10-06 06:56:40|107.64|105.64|107.64|105.64|107.64|105.64|107.64|105.64|0
1633503410000|2021-10-06 06:56:50|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1633503420000|2021-10-06 06:57:00|107.38|105.38|107.12|105.12|107.38|105.38|107.12|105.12|0
1633503430000|2021-10-06 06:57:10|106.78|104.78|106.61|104.61|106.78|104.78|106.61|104.61|0
1633503470000|2021-10-06 06:57:50|106.43|104.43|106.17|104.17|106.43|104.43|106.17|104.17|0
1633503480000|2021-10-06 06:58:00|106.43|104.43|106.43|104.43|106.61|104.61|106.43|104.43|0
1633503500000|2021-10-06 06:58:20|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1633503510000|2021-10-06 06:58:30|106.34|104.34|106.95|104.95|106.95|104.95|106.34|104.34|0
1633503520000|2021-10-06 06:58:40|106.78|104.78|106.95|104.95|106.95|104.95|106.78|104.78|0
1633503530000|2021-10-06 06:58:50|106.78|104.78|106.78|104.78|106.78|104.78|106.78|104.78|0
1633503540000|2021-10-06 06:59:00|106.6|104.6|106.43|104.43|106.6|104.6|106.43|104.43|0
1633503550000|2021-10-06 06:59:10|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1633503560000|2021-10-06 06:59:20|106.43|104.43|106.6|104.6|106.6|104.6|106.43|104.43|0
1633503570000|2021-10-06 06:59:30|106.68|104.68|106.6|104.6|106.68|104.68|106.6|104.6|0
1633503580000|2021-10-06 06:59:40|106.95|104.95|106.77|104.77|106.95|104.95|106.6|104.6|0
1633503590000|2021-10-06 06:59:50|106.6|104.6|107.29|105.29|107.29|105.29|106.6|104.6|0
1633503600000|2021-10-06 07:00:00|106.6|104.6|106.08|104.08|106.68|104.68|106.08|104.08|0
1633503610000|2021-10-06 07:00:10|103.46|101.46|103.81|101.81|103.81|101.81|103.12|101.12|0
1633503620000|2021-10-06 07:00:20|103.64|101.64|103.98|101.98|103.98|101.98|103.64|101.64|0
1633503630000|2021-10-06 07:00:30|103.46|101.46|103.12|101.12|103.46|101.46|103.12|101.12|0
1633503640000|2021-10-06 07:00:40|102.95|100.95|103.64|101.64|103.64|101.64|102.95|100.95|0
1633503650000|2021-10-06 07:00:50|103.46|101.46|103.12|101.12|103.55|101.55|103.12|101.12|0
1633503660000|2021-10-06 07:01:00|103.29|101.29|103.12|101.12|103.29|101.29|102.94|100.94|0
1633503670000|2021-10-06 07:01:10|102.94|100.94|102.43|100.43|102.94|100.94|102.08|100.08|0
1633503680000|2021-10-06 07:01:20|102.77|100.77|102.94|100.94|102.94|100.94|102.6|100.6|0
1633503690000|2021-10-06 07:01:30|102.77|100.77|102.43|100.43|102.77|100.77|102.43|100.43|0
1633503700000|2021-10-06 07:01:40|102.6|100.6|102.25|100.25|102.6|100.6|102.25|100.25|0
1633503720000|2021-10-06 07:02:00|102.16|100.16|101.74|99.74|102.16|100.16|101.39|99.39|0
1633503730000|2021-10-06 07:02:10|101.05|99.05|101.05|99.05|101.22|99.22|101.05|99.05|0
1633503740000|2021-10-06 07:02:20|101.22|99.22|101.05|99.05|101.22|99.22|101.05|99.05|0
1633503750000|2021-10-06 07:02:30|100.71|98.71|100.88|98.88|100.88|98.88|100.71|98.71|0
1633503760000|2021-10-06 07:02:40|100.71|98.71|100.37|98.37|100.71|98.71|100.37|98.37|0
1633503770000|2021-10-06 07:02:50|100.2|98.2|100.54|98.54|100.54|98.54|100.2|98.2|0
1633503780000|2021-10-06 07:03:00|100.37|98.37|100.37|98.37|100.37|98.37|100.28|98.28|0
1633503790000|2021-10-06 07:03:10|100.88|98.88|100.88|98.88|100.88|98.88|100.88|98.88|0
1633503800000|2021-10-06 07:03:20|101.05|99.05|101.22|99.22|101.22|99.22|101.05|99.05|0
1633503810000|2021-10-06 07:03:30|101.73|99.73|101.22|99.22|101.73|99.73|101.22|99.22|0
1633503820000|2021-10-06 07:03:40|101.05|99.05|101.56|99.56|101.56|99.56|101.05|99.05|0
1633503830000|2021-10-06 07:03:50|101.47|99.47|101.22|99.22|101.47|99.47|101.22|99.22|0
1633503840000|2021-10-06 07:04:00|100.88|98.88|100.19|98.19|100.88|98.88|100.19|98.19|0
1633503850000|2021-10-06 07:04:10|100.27|98.27|100.36|98.36|100.36|98.36|100.19|98.19|0
1633503860000|2021-10-06 07:04:20|100.19|98.19|99.34|97.34|100.19|98.19|99.34|97.34|0
1633503870000|2021-10-06 07:04:30|99.68|97.68|99.34|97.34|99.68|97.68|99.08|97.08|0
1633503880000|2021-10-06 07:04:40|99.08|97.08|98.83|96.83|99.08|97.08|98.83|96.83|0
1633503890000|2021-10-06 07:04:50|98.33|96.33|98.33|96.33|98.5|96.5|98.33|96.33|0
1633503900000|2021-10-06 07:05:00|97.96|96.36|97.28|95.68|97.96|96.36|97.28|95.68|0
1633503910000|2021-10-06 07:05:10|96.78|95.18|95.94|94.34|96.78|95.18|95.94|94.34|0
1633503920000|2021-10-06 07:05:20|96.78|95.18|96.28|94.68|96.78|95.18|96.28|94.68|0
1633503930000|2021-10-06 07:05:30|96.11|94.51|95.78|94.18|96.11|94.51|95.78|94.18|0
1633503940000|2021-10-06 07:05:40|95.61|94.01|95.11|93.51|95.61|94.01|95.11|93.51|0
1633503950000|2021-10-06 07:05:50|95.28|93.68|95.78|94.18|95.78|94.18|95.28|93.68|0
1633503960000|2021-10-06 07:06:00|95.69|94.09|95.44|93.84|95.69|94.09|95.11|93.51|0
1633503970000|2021-10-06 07:06:10|95.28|93.68|95.61|94.01|95.61|94.01|95.28|93.68|0
1633503980000|2021-10-06 07:06:20|95.78|94.18|96.44|94.84|96.52|94.92|95.78|94.18|0
1633503990000|2021-10-06 07:06:30|96.28|94.68|96.61|95.01|96.61|95.01|96.28|94.68|0
1633504000000|2021-10-06 07:06:40|96.78|95.18|96.78|95.18|96.78|95.18|96.78|95.18|0
1633504010000|2021-10-06 07:06:50|96.44|94.84|96.78|95.18|96.78|95.18|96.44|94.84|0
1633504020000|2021-10-06 07:07:00|96.61|95.01|97.44|95.84|97.44|95.84|96.61|95.01|0
1633504030000|2021-10-06 07:07:10|97.61|96.01|97.77|96.17|97.77|96.17|97.61|96.01|0
1633504040000|2021-10-06 07:07:20|97.44|95.84|97.27|95.67|97.44|95.84|97.27|95.67|0
1633504050000|2021-10-06 07:07:30|97.44|95.84|97.44|95.84|97.61|96.01|97.44|95.84|0
1633504060000|2021-10-06 07:07:40|97.27|95.67|97.27|95.67|97.35|95.75|97.27|95.67|0
1633504070000|2021-10-06 07:07:50|97.11|95.51|96.77|95.17|97.11|95.51|96.61|95.01|0
1633504080000|2021-10-06 07:08:00|96.61|95.01|95.78|94.18|96.61|95.01|95.78|94.18|0
1633504090000|2021-10-06 07:08:10|95.94|94.34|95.94|94.34|95.94|94.34|95.78|94.18|0
1633504100000|2021-10-06 07:08:20|95.78|94.18|95.87|94.27|95.87|94.27|95.61|94.01|0
1633504110000|2021-10-06 07:08:30|95.78|94.18|95.78|94.18|95.78|94.18|95.7|94.1|0
1633504120000|2021-10-06 07:08:40|95.7|94.1|95.54|93.94|95.7|94.1|95.54|93.94|0
1633504130000|2021-10-06 07:08:50|95.7|94.1|95.54|93.94|95.7|94.1|95.54|93.94|0
1633504140000|2021-10-06 07:09:00|95.61|94.01|95.54|93.94|95.61|94.01|95.54|93.94|0
1633504150000|2021-10-06 07:09:10|95.7|94.1|95.86|94.26|95.86|94.26|95.7|94.1|0
1633504160000|2021-10-06 07:09:20|96.03|94.43|96.36|94.76|96.36|94.76|96.03|94.43|0
1633504170000|2021-10-06 07:09:30|96.19|94.59|95.7|94.1|96.19|94.59|95.53|93.93|0
1633504180000|2021-10-06 07:09:40|95.86|94.26|95.86|94.26|95.86|94.26|95.86|94.26|0
1633504190000|2021-10-06 07:09:50|96.03|94.43|95.7|94.1|96.03|94.43|95.7|94.1|0
1633504200000|2021-10-06 07:10:00|95.37|93.77|95.86|94.26|95.86|94.26|95.37|93.77|0
1633504210000|2021-10-06 07:10:10|95.7|94.1|96.19|94.59|96.19|94.59|95.53|93.93|0
1633504220000|2021-10-06 07:10:20|96.03|94.43|96.03|94.43|96.03|94.43|95.86|94.26|0
1633504230000|2021-10-06 07:10:30|96.36|94.76|95.86|94.26|96.36|94.76|95.86|94.26|0
1633504240000|2021-10-06 07:10:40|96.03|94.43|95.7|94.1|96.03|94.43|95.53|93.93|0
1633504250000|2021-10-06 07:10:50|95.86|94.26|95.53|93.93|95.86|94.26|95.37|93.77|0
1633504260000|2021-10-06 07:11:00|95.37|93.77|95.86|94.26|95.86|94.26|95.37|93.77|0
1633504270000|2021-10-06 07:11:10|96.03|94.43|95.7|94.1|96.03|94.43|95.7|94.1|0
1633504280000|2021-10-06 07:11:20|95.53|93.93|96.19|94.59|96.19|94.59|95.53|93.93|0
1633504290000|2021-10-06 07:11:30|96.35|94.75|96.02|94.42|96.35|94.75|96.02|94.42|0
1633504300000|2021-10-06 07:11:40|95.86|94.26|95.86|94.26|95.86|94.26|95.86|94.26|0
1633504310000|2021-10-06 07:11:50|95.53|93.93|96.02|94.42|96.02|94.42|95.53|93.93|0
1633504320000|2021-10-06 07:12:00|95.86|94.26|95.53|93.93|95.86|94.26|95.53|93.93|0
1633504330000|2021-10-06 07:12:10|95.61|94.01|95.69|94.09|95.69|94.09|95.53|93.93|0
1633504340000|2021-10-06 07:12:20|95.86|94.26|95.94|94.34|95.94|94.34|95.86|94.26|0
1633504350000|2021-10-06 07:12:30|95.86|94.26|96.52|94.92|96.52|94.92|95.86|94.26|0
1633504360000|2021-10-06 07:12:40|96.19|94.59|96.19|94.59|96.27|94.67|96.19|94.59|0
1633504370000|2021-10-06 07:12:50|96.35|94.75|96.68|95.08|96.68|95.08|96.35|94.75|0
1633504380000|2021-10-06 07:13:00|96.52|94.92|96.35|94.75|96.52|94.92|96.19|94.59|0
1633504390000|2021-10-06 07:13:10|96.02|94.42|95.86|94.26|96.02|94.42|95.69|94.09|0
1633504400000|2021-10-06 07:13:20|95.69|94.09|95.69|94.09|95.69|94.09|95.69|94.09|0
1633504410000|2021-10-06 07:13:30|96.19|94.59|95.93|94.33|96.19|94.59|95.93|94.33|0
1633504420000|2021-10-06 07:13:40|95.86|94.26|95.69|94.09|95.86|94.26|95.69|94.09|0
1633504430000|2021-10-06 07:13:50|95.85|94.25|95.85|94.25|95.85|94.25|95.85|94.25|0
1633504440000|2021-10-06 07:14:00|95.69|94.09|95.36|93.76|95.69|94.09|95.36|93.76|0
1633504450000|2021-10-06 07:14:10|95.69|94.09|96.1|94.5|96.1|94.5|95.69|94.09|0
1633504460000|2021-10-06 07:14:20|96.35|94.75|96.18|94.58|96.35|94.75|96.18|94.58|0
1633504470000|2021-10-06 07:14:30|96.02|94.42|95.85|94.25|96.02|94.42|95.69|94.09|0
1633504480000|2021-10-06 07:14:40|95.77|94.17|95.52|93.92|95.77|94.17|95.52|93.92|0
1633504490000|2021-10-06 07:14:50|95.36|93.76|95.52|93.92|95.52|93.92|95.36|93.76|0
1633504500000|2021-10-06 07:15:00|95.36|93.76|95.52|93.92|95.52|93.92|95.36|93.76|0
1633504510000|2021-10-06 07:15:10|95.85|94.25|95.52|93.92|95.85|94.25|95.52|93.92|0
1633504520000|2021-10-06 07:15:20|95.69|94.09|95.85|94.25|95.85|94.25|95.69|94.09|0
1633504530000|2021-10-06 07:15:30|96.02|94.42|95.85|94.25|96.02|94.42|95.85|94.25|0
1633504540000|2021-10-06 07:15:40|96.02|94.42|96.02|94.42|96.02|94.42|95.85|94.25|0
1633504550000|2021-10-06 07:15:50|95.76|94.16|95.69|94.09|95.85|94.25|95.69|94.09|0
1633504560000|2021-10-06 07:16:00|95.85|94.25|96.01|94.41|96.01|94.41|95.69|94.09|0
1633504570000|2021-10-06 07:16:10|96.18|94.58|96.51|94.91|96.51|94.91|96.18|94.58|0
1633504580000|2021-10-06 07:16:20|96.68|95.08|96.67|95.07|96.68|95.08|96.67|95.07|0
1633504590000|2021-10-06 07:16:30|96.84|95.24|96.75|95.15|96.92|95.32|96.67|95.07|0
1633504600000|2021-10-06 07:16:40|96.51|94.91|96.51|94.91|96.51|94.91|96.51|94.91|0
1633504610000|2021-10-06 07:16:50|96.42|94.82|96.42|94.82|96.67|95.07|96.34|94.74|0
1633504620000|2021-10-06 07:17:00|96.34|94.74|95.52|93.92|96.34|94.74|95.52|93.92|0
1633504630000|2021-10-06 07:17:10|95.68|94.08|95.68|94.08|95.68|94.08|95.68|94.08|0
1633504640000|2021-10-06 07:17:20|95.52|93.92|95.68|94.08|95.85|94.25|95.52|93.92|0
1633504650000|2021-10-06 07:17:30|95.52|93.92|95.68|94.08|95.68|94.08|95.52|93.92|0
1633504660000|2021-10-06 07:17:40|95.85|94.25|95.68|94.08|95.85|94.25|95.52|93.92|0
1633504670000|2021-10-06 07:17:50|95.85|94.25|95.68|94.08|95.85|94.25|95.68|94.08|0
1633504680000|2021-10-06 07:18:00|96.01|94.41|96.01|94.41|96.18|94.58|96.01|94.41|0
1633504690000|2021-10-06 07:18:10|96.18|94.58|96.18|94.58|96.18|94.58|96.18|94.58|0
1633504700000|2021-10-06 07:18:20|96.01|94.41|96.17|94.57|96.18|94.58|96.01|94.41|0
1633504710000|2021-10-06 07:18:30|96.67|95.07|96.5|94.9|96.67|95.07|96.34|94.74|0
1633504720000|2021-10-06 07:18:40|96.84|95.24|97|95.4|97|95.4|96.84|95.24|0
1633504730000|2021-10-06 07:18:50|96.84|95.24|97|95.4|97|95.4|96.84|95.24|0
1633504740000|2021-10-06 07:19:00|96.84|95.24|96.67|95.07|97|95.4|96.67|95.07|0
1633504750000|2021-10-06 07:19:10|97|95.4|97|95.4|97|95.4|97|95.4|0
1633504760000|2021-10-06 07:19:20|96.91|95.31|97|95.4|97|95.4|96.91|95.31|0
1633504770000|2021-10-06 07:19:30|97.17|95.57|97.33|95.73|97.5|95.9|97.17|95.57|0
1633504780000|2021-10-06 07:19:40|97.5|95.9|97|95.4|97.5|95.9|97|95.4|0
1633504800000|2021-10-06 07:20:00|96.83|95.23|96.01|94.41|96.83|95.23|96.01|94.41|0
1633504810000|2021-10-06 07:20:10|95.84|94.24|96.5|94.9|96.5|94.9|95.84|94.24|0
1633504820000|2021-10-06 07:20:20|96.42|94.82|96.34|94.74|96.42|94.82|96.34|94.74|0
1633504830000|2021-10-06 07:20:30|96.5|94.9|96.17|94.57|96.5|94.9|96.17|94.57|0
1633504840000|2021-10-06 07:20:40|96.08|94.48|96|94.4|96.08|94.48|96|94.4|0
1633504850000|2021-10-06 07:20:50|95.84|94.24|96|94.4|96|94.4|95.84|94.24|0
1633504860000|2021-10-06 07:21:00|95.84|94.24|95.42|93.82|95.84|94.24|95.42|93.82|0
1633504870000|2021-10-06 07:21:10|95.02|93.42|95.02|93.42|95.18|93.58|95.02|93.42|0
1633504880000|2021-10-06 07:21:20|95.18|93.58|95.18|93.58|95.26|93.66|95.18|93.58|0
1633504890000|2021-10-06 07:21:30|95.02|93.42|95.02|93.42|95.02|93.42|95.02|93.42|0
1633504920000|2021-10-06 07:22:00|95.18|93.58|95.02|93.42|95.18|93.58|95.02|93.42|0
1633504930000|2021-10-06 07:22:10|95.18|93.58|95.34|93.74|95.34|93.74|95.18|93.58|0
1633504940000|2021-10-06 07:22:20|95.51|93.91|95.84|94.24|95.84|94.24|95.51|93.91|0
1633504950000|2021-10-06 07:22:30|95.67|94.07|95.34|93.74|95.67|94.07|95.34|93.74|0
1633504960000|2021-10-06 07:22:40|95.26|93.66|95.18|93.58|95.26|93.66|95.18|93.58|0
1633504970000|2021-10-06 07:22:50|95.01|93.41|94.36|92.76|95.01|93.41|94.36|92.76|0
1633504980000|2021-10-06 07:23:00|94.52|92.92|95.09|93.49|95.09|93.49|94.52|92.92|0
1633504990000|2021-10-06 07:23:10|95.01|93.41|95.67|94.07|95.67|94.07|95.01|93.41|0
1633505000000|2021-10-06 07:23:20|95.83|94.23|95.83|94.23|95.83|94.23|95.83|94.23|0
1633505010000|2021-10-06 07:23:30|95.51|93.91|95.67|94.07|95.67|94.07|95.51|93.91|0
1633505020000|2021-10-06 07:23:40|95.34|93.74|95.67|94.07|95.67|94.07|95.18|93.58|0
1633505030000|2021-10-06 07:23:50|95.83|94.23|96|94.4|96|94.4|95.83|94.23|0
1633505040000|2021-10-06 07:24:00|96.08|94.48|95.5|93.9|96.08|94.48|95.5|93.9|0
1633505050000|2021-10-06 07:24:10|95.17|93.57|95.34|93.74|95.34|93.74|95.01|93.41|0
1633505060000|2021-10-06 07:24:20|95.5|93.9|95.34|93.74|95.5|93.9|95.34|93.74|0
1633505070000|2021-10-06 07:24:30|95.17|93.57|94.92|93.32|95.34|93.74|94.92|93.32|0
1633505080000|2021-10-06 07:24:40|94.85|93.25|94.85|93.25|94.85|93.25|94.68|93.08|0
1633505090000|2021-10-06 07:24:50|94.76|93.16|94.85|93.25|95.01|93.41|94.68|93.08|0
1633505100000|2021-10-06 07:25:00|94.84|93.24|94.35|92.75|94.84|93.24|94.35|92.75|0
1633505110000|2021-10-06 07:25:10|94.52|92.92|94.35|92.75|94.52|92.92|94.35|92.75|0
1633505120000|2021-10-06 07:25:20|94.52|92.92|94.6|93|94.6|93|94.52|92.92|0
1633505130000|2021-10-06 07:25:30|94.68|93.08|94.68|93.08|94.68|93.08|94.52|92.92|0
1633505140000|2021-10-06 07:25:40|94.52|92.92|94.52|92.92|94.52|92.92|94.35|92.75|0
1633505150000|2021-10-06 07:25:50|94.68|93.08|93.7|92.1|94.68|93.08|93.7|92.1|0
1633505160000|2021-10-06 07:26:00|93.86|92.26|93.7|92.1|93.86|92.26|93.7|92.1|0
1633505170000|2021-10-06 07:26:10|93.21|91.61|93.37|91.77|93.37|91.77|93.05|91.45|0
1633505180000|2021-10-06 07:26:20|93.21|91.61|93.7|92.1|93.7|92.1|93.21|91.61|0
1633505190000|2021-10-06 07:26:30|93.54|91.94|94.68|93.08|94.68|93.08|93.54|91.94|0
1633505200000|2021-10-06 07:26:40|94.51|92.91|95.01|93.41|95.01|93.41|94.35|92.75|0
1633505210000|2021-10-06 07:26:50|95.17|93.57|94.68|93.08|95.17|93.57|94.68|93.08|0
1633505220000|2021-10-06 07:27:00|96.24|94.64|96.16|94.56|96.24|94.64|95.99|94.39|0
1633505230000|2021-10-06 07:27:10|96.32|94.72|96.16|94.56|96.32|94.72|95.99|94.39|0
1633505250000|2021-10-06 07:27:30|96.32|94.72|96.65|95.05|96.65|95.05|96.16|94.56|0
1633505260000|2021-10-06 07:27:40|96.49|94.89|96.49|94.89|96.49|94.89|96.32|94.72|0
1633505270000|2021-10-06 07:27:50|96.65|95.05|96.82|95.22|96.82|95.22|96.56|94.96|0
1633505280000|2021-10-06 07:28:00|97.31|95.71|97.48|95.88|97.48|95.88|97.31|95.71|0
1633505290000|2021-10-06 07:28:10|97.31|95.71|97.81|96.21|97.81|96.21|97.31|95.71|0
1633505300000|2021-10-06 07:28:20|97.98|96.38|98.31|96.71|98.31|96.71|97.98|96.38|0
1633505310000|2021-10-06 07:28:30|98.15|96.55|98.15|96.55|98.31|96.71|98.15|96.55|0
1633505320000|2021-10-06 07:28:40|97.98|96.38|97.81|96.21|98.23|96.63|97.81|96.21|0
1633505330000|2021-10-06 07:28:50|97.64|96.04|97.15|95.55|97.64|96.04|97.15|95.55|0
1633505340000|2021-10-06 07:29:00|96.81|95.21|96.48|94.88|96.81|95.21|96.48|94.88|0
1633505350000|2021-10-06 07:29:10|96.32|94.72|96.32|94.72|96.4|94.8|96.32|94.72|0
1633505360000|2021-10-06 07:29:20|96.15|94.55|96.32|94.72|96.32|94.72|96.15|94.55|0
1633505370000|2021-10-06 07:29:30|96.48|94.88|96.48|94.88|96.48|94.88|96.48|94.88|0
1633505380000|2021-10-06 07:29:40|96.32|94.72|96.32|94.72|96.48|94.88|96.32|94.72|0
1633505390000|2021-10-06 07:29:50|96.48|94.88|96.32|94.72|96.48|94.88|96.32|94.72|0
1633505400000|2021-10-06 07:30:00|96.48|94.88|96.06|94.46|96.48|94.88|95.82|94.22|0
1633505410000|2021-10-06 07:30:10|96.32|94.72|95.66|94.06|96.32|94.72|95.66|94.06|0
1633505420000|2021-10-06 07:30:20|95.73|94.13|95.33|93.73|95.73|94.13|95.33|93.73|0
1633505430000|2021-10-06 07:30:30|95.24|93.64|95.49|93.89|95.49|93.89|95.24|93.64|0
1633505440000|2021-10-06 07:30:40|95.33|93.73|95.33|93.73|95.33|93.73|95.33|93.73|0
1633505450000|2021-10-06 07:30:50|95.24|93.64|94.5|92.9|95.24|93.64|94.5|92.9|0
1633505460000|2021-10-06 07:31:00|94.83|93.23|94.5|92.9|95.16|93.56|94.5|92.9|0
1633505470000|2021-10-06 07:31:10|94.67|93.07|94.83|93.23|95|93.4|94.67|93.07|0
1633505480000|2021-10-06 07:31:20|95|93.4|94.83|93.23|95.16|93.56|94.83|93.23|0
1633505490000|2021-10-06 07:31:30|95|93.4|95|93.4|95.07|93.47|95|93.4|0
1633505500000|2021-10-06 07:31:40|95.49|93.89|95.49|93.89|95.49|93.89|95.32|93.72|0
1633505510000|2021-10-06 07:31:50|95.32|93.72|94.99|93.39|95.32|93.72|94.99|93.39|0
1633505520000|2021-10-06 07:32:00|94.83|93.23|94.18|92.58|94.83|93.23|94.18|92.58|0
1633505530000|2021-10-06 07:32:10|94.67|93.07|94.5|92.9|94.67|93.07|94.34|92.74|0
1633505540000|2021-10-06 07:32:20|94.34|92.74|94.83|93.23|94.83|93.23|94.34|92.74|0
1633505550000|2021-10-06 07:32:30|94.5|92.9|94.5|92.9|94.67|93.07|94.5|92.9|0
1633505560000|2021-10-06 07:32:40|94.58|92.98|94.66|93.06|94.66|93.06|94.58|92.98|0
1633505570000|2021-10-06 07:32:50|94.34|92.74|94.5|92.9|94.99|93.39|94.34|92.74|0
1633505590000|2021-10-06 07:33:10|94.34|92.74|94.42|92.82|94.5|92.9|94.34|92.74|0
1633505600000|2021-10-06 07:33:20|94.17|92.57|93.68|92.08|94.17|92.57|93.68|92.08|0
1633505610000|2021-10-06 07:33:30|93.36|91.76|93.36|91.76|93.36|91.76|93.2|91.6|0
1633505620000|2021-10-06 07:33:40|93.2|91.6|93.19|91.59|93.2|91.6|93.19|91.59|0
1633505630000|2021-10-06 07:33:50|93.52|91.92|93.85|92.25|93.85|92.25|93.52|91.92|0
1633505640000|2021-10-06 07:34:00|93.19|91.59|93.36|91.76|93.52|91.92|93.19|91.59|0
1633505650000|2021-10-06 07:34:10|93.19|91.59|92.87|91.27|93.19|91.59|92.87|91.27|0
1633505660000|2021-10-06 07:34:20|92.22|90.62|92.38|90.78|92.38|90.78|92.22|90.62|0
1633505670000|2021-10-06 07:34:30|92.71|91.11|92.87|91.27|92.87|91.27|92.71|91.11|0
1633505680000|2021-10-06 07:34:40|92.71|91.11|92.54|90.94|92.71|91.11|92.54|90.94|0
1633505690000|2021-10-06 07:34:50|92.71|91.11|92.54|90.94|92.71|91.11|92.54|90.94|0
1633505700000|2021-10-06 07:35:00|92.38|90.78|92.38|90.78|92.38|90.78|92.22|90.62|0
1633505710000|2021-10-06 07:35:10|92.54|90.94|92.22|90.62|92.54|90.94|92.22|90.62|0
1633505720000|2021-10-06 07:35:20|91.9|90.3|91.74|90.14|91.9|90.3|91.58|89.98|0
1633505730000|2021-10-06 07:35:30|91.9|90.3|91.74|90.14|91.9|90.3|91.57|89.97|0
1633505740000|2021-10-06 07:35:40|91.81|90.21|91.74|90.14|91.81|90.21|91.57|89.97|0
1633505750000|2021-10-06 07:35:50|91.57|89.97|91.9|90.3|92.06|90.46|91.57|89.97|0
1633505760000|2021-10-06 07:36:00|91.81|90.21|91.9|90.3|91.9|90.3|91.57|89.97|0
1633505770000|2021-10-06 07:36:10|91.73|90.13|91.73|90.13|91.73|90.13|91.57|89.97|0
1633505780000|2021-10-06 07:36:20|91.57|89.97|91.73|90.13|91.73|90.13|91.57|89.97|0
1633505790000|2021-10-06 07:36:30|92.06|90.46|91.57|89.97|92.06|90.46|91.57|89.97|0
1633505800000|2021-10-06 07:36:40|91.73|90.13|91.73|90.13|91.73|90.13|91.65|90.05|0
1633505810000|2021-10-06 07:36:50|91.89|90.29|91.57|89.97|91.89|90.29|91.57|89.97|0
1633505820000|2021-10-06 07:37:00|91.73|90.13|91.89|90.29|92.22|90.62|91.73|90.13|0
1633505830000|2021-10-06 07:37:10|90.13|88.53|91.34|89.74|91.82|90.22|90.13|88.53|0
1633505840000|2021-10-06 07:37:20|91.66|90.06|91.4|89.8|91.66|90.06|91.24|89.64|0
1633505850000|2021-10-06 07:37:30|91.24|89.64|91.85|90.25|91.85|90.25|91.24|89.64|0
1633505860000|2021-10-06 07:37:40|91.53|89.93|91.53|89.93|91.53|89.93|91.53|89.93|0
1633505870000|2021-10-06 07:37:50|91.69|90.09|91.85|90.25|91.85|90.25|91.69|90.09|0
1633505880000|2021-10-06 07:38:00|91.69|90.09|91.69|90.09|91.85|90.25|91.69|90.09|0
1633505890000|2021-10-06 07:38:10|91.61|90.01|91.85|90.25|91.85|90.25|91.53|89.93|0
1633505900000|2021-10-06 07:38:20|91.53|89.93|92.01|90.41|92.01|90.41|91.53|89.93|0
1633505910000|2021-10-06 07:38:30|91.85|90.25|91.69|90.09|91.85|90.25|91.53|89.93|0
1633505920000|2021-10-06 07:38:40|91.85|90.25|92.01|90.41|92.17|90.57|91.85|90.25|0
1633505930000|2021-10-06 07:38:50|92.17|90.57|93.12|91.52|93.12|91.52|92.17|90.57|0
1633505940000|2021-10-06 07:39:00|92.96|91.36|92.96|91.36|92.96|91.36|92.8|91.2|0
1633505950000|2021-10-06 07:39:10|93.12|91.52|93.28|91.68|93.28|91.68|92.96|91.36|0
1633505960000|2021-10-06 07:39:20|93.12|91.52|92.8|91.2|93.12|91.52|92.8|91.2|0
1633505970000|2021-10-06 07:39:30|93.12|91.52|93.12|91.52|93.12|91.52|93.12|91.52|0
1633505980000|2021-10-06 07:39:40|92.96|91.36|92.96|91.36|92.96|91.36|92.96|91.36|0
1633505990000|2021-10-06 07:39:50|93.04|91.44|92.64|91.04|93.12|91.52|92.64|91.04|0
1633506000000|2021-10-06 07:40:00|92|90.4|92|90.4|92|90.4|92|90.4|0
1633506010000|2021-10-06 07:40:10|91.84|90.24|92.16|90.56|92.16|90.56|91.84|90.24|0
1633506020000|2021-10-06 07:40:20|92.32|90.72|92.16|90.56|92.64|91.04|92.16|90.56|0
1633506030000|2021-10-06 07:40:30|91.84|90.24|91.84|90.24|92|90.4|91.84|90.24|0
1633506040000|2021-10-06 07:40:40|92|90.4|92|90.4|92.16|90.56|92|90.4|0
1633506050000|2021-10-06 07:40:50|92.64|91.04|92.48|90.88|92.64|91.04|92.48|90.88|0
1633506060000|2021-10-06 07:41:00|92.32|90.72|92.48|90.88|92.48|90.88|91.68|90.08|0
1633506070000|2021-10-06 07:41:10|92.4|90.8|92.32|90.72|92.55|90.95|92.32|90.72|0
1633506080000|2021-10-06 07:41:20|92|90.4|92.48|90.88|92.48|90.88|92|90.4|0
1633506090000|2021-10-06 07:41:30|92.55|90.95|92.64|91.04|92.64|91.04|92.55|90.95|0
1633506100000|2021-10-06 07:41:40|92.71|91.11|92.8|91.2|92.8|91.2|92.71|91.11|0
1633506110000|2021-10-06 07:41:50|92.96|91.36|92.8|91.2|92.96|91.36|92.8|91.2|0
1633506120000|2021-10-06 07:42:00|92.64|91.04|92.48|90.88|92.64|91.04|92.32|90.72|0
1633506130000|2021-10-06 07:42:10|92.96|91.36|92.8|91.2|92.96|91.36|92.64|91.04|0
1633506140000|2021-10-06 07:42:20|92.96|91.36|92.79|91.19|92.96|91.36|92.79|91.19|0
1633506150000|2021-10-06 07:42:30|92.95|91.35|92.95|91.35|92.95|91.35|92.87|91.27|0
1633506160000|2021-10-06 07:42:40|93.11|91.51|93.11|91.51|93.11|91.51|92.95|91.35|0
1633506170000|2021-10-06 07:42:50|93.43|91.83|93.59|91.99|93.59|91.99|93.43|91.83|0
1633506180000|2021-10-06 07:43:00|93.27|91.67|93.43|91.83|93.59|91.99|93.27|91.67|0
1633506190000|2021-10-06 07:43:10|93.19|91.59|92.95|91.35|93.19|91.59|92.95|91.35|0
1633506200000|2021-10-06 07:43:20|93.11|91.51|93.19|91.59|93.19|91.59|93.11|91.51|0
1633506210000|2021-10-06 07:43:30|93.11|91.51|93.11|91.51|93.11|91.51|93.11|91.51|0
1633506220000|2021-10-06 07:43:40|92.95|91.35|93.11|91.51|93.11|91.51|92.95|91.35|0
1633506230000|2021-10-06 07:43:50|93.03|91.43|93.11|91.51|93.11|91.51|93.03|91.43|0
1633506240000|2021-10-06 07:44:00|93.27|91.67|93.43|91.83|93.67|92.07|93.27|91.67|0
1633506250000|2021-10-06 07:44:10|93.75|92.15|93.67|92.07|93.75|92.15|93.59|91.99|0
1633506260000|2021-10-06 07:44:20|93.59|91.99|93.75|92.15|93.75|92.15|93.59|91.99|0
1633506270000|2021-10-06 07:44:30|93.91|92.31|94.07|92.47|94.07|92.47|93.91|92.31|0
1633506280000|2021-10-06 07:44:40|93.91|92.31|93.99|92.39|93.99|92.39|93.91|92.31|0
1633506290000|2021-10-06 07:44:50|93.91|92.31|93.91|92.31|94.07|92.47|93.91|92.31|0
1633506300000|2021-10-06 07:45:00|93.83|92.23|93.11|91.51|93.83|92.23|93.11|91.51|0
1633506310000|2021-10-06 07:45:10|93.27|91.67|93.11|91.51|93.27|91.67|93.11|91.51|0
1633506320000|2021-10-06 07:45:20|93.43|91.83|93.11|91.51|93.43|91.83|93.11|91.51|0
1633506330000|2021-10-06 07:45:30|92.95|91.35|92.79|91.19|92.95|91.35|92.79|91.19|0
1633506340000|2021-10-06 07:45:40|92.95|91.35|92.95|91.35|92.95|91.35|92.86|91.26|0
1633506350000|2021-10-06 07:45:50|92.79|91.19|92.95|91.35|92.95|91.35|92.79|91.19|0
1633506360000|2021-10-06 07:46:00|92.63|91.03|92.63|91.03|92.63|91.03|92.31|90.71|0
1633506370000|2021-10-06 07:46:10|92.31|90.71|92.15|90.55|92.47|90.87|92.15|90.55|0
1633506380000|2021-10-06 07:46:20|92.31|90.71|92.38|90.78|92.47|90.87|92.31|90.71|0
1633506390000|2021-10-06 07:46:30|92.63|91.03|92.63|91.03|92.63|91.03|92.47|90.87|0
1633506410000|2021-10-06 07:46:50|92.79|91.19|91.99|90.39|92.79|91.19|91.99|90.39|0
1633506420000|2021-10-06 07:47:00|91.83|90.23|91.99|90.39|91.99|90.39|91.83|90.23|0
1633506430000|2021-10-06 07:47:10|92.15|90.55|92.15|90.55|92.15|90.55|92.15|90.55|0
1633506440000|2021-10-06 07:47:20|91.99|90.39|92.31|90.71|92.31|90.71|91.99|90.39|0
1633506450000|2021-10-06 07:47:30|92.15|90.55|91.83|90.23|92.15|90.55|91.83|90.23|0
1633506460000|2021-10-06 07:47:40|91.59|89.99|91.67|90.07|91.67|90.07|91.59|89.99|0
1633506470000|2021-10-06 07:47:50|91.51|89.91|91.03|89.43|91.51|89.91|91.03|89.43|0
1633506480000|2021-10-06 07:48:00|91.19|89.59|91.03|89.43|91.19|89.59|91.03|89.43|0
1633506490000|2021-10-06 07:48:10|91.19|89.59|90.4|88.8|91.19|89.59|90.4|88.8|0
1633506500000|2021-10-06 07:48:20|90.24|88.64|90.01|88.41|90.4|88.8|90.01|88.41|0
1633506510000|2021-10-06 07:48:30|90.09|88.49|90.09|88.49|90.09|88.49|90.09|88.49|0
1633506520000|2021-10-06 07:48:40|89.93|88.33|90.72|89.12|90.72|89.12|89.93|88.33|0
1633506530000|2021-10-06 07:48:50|90.56|88.96|91.03|89.43|91.19|89.59|90.56|88.96|0
1633506540000|2021-10-06 07:49:00|91.19|89.59|90.87|89.27|91.19|89.59|90.72|89.12|0
1633506550000|2021-10-06 07:49:10|91.19|89.59|91.19|89.59|91.27|89.67|91.19|89.59|0
1633506560000|2021-10-06 07:49:20|91.27|89.67|91.27|89.67|91.35|89.75|91.19|89.59|0
1633506570000|2021-10-06 07:49:30|91.35|89.75|91.51|89.91|91.66|90.06|91.35|89.75|0
1633506580000|2021-10-06 07:49:40|91.66|90.06|91.66|90.06|91.74|90.14|91.66|90.06|0
1633506590000|2021-10-06 07:49:50|91.82|90.22|91.98|90.38|91.98|90.38|91.74|90.14|0
1633506600000|2021-10-06 07:50:00|91.66|90.06|91.19|89.59|91.82|90.22|91.19|89.59|0
1633506610000|2021-10-06 07:50:10|91.35|89.75|91.66|90.06|91.66|90.06|91.35|89.75|0
1633506620000|2021-10-06 07:50:20|91.5|89.9|91.82|90.22|91.82|90.22|91.5|89.9|0
1633506630000|2021-10-06 07:50:30|91.98|90.38|91.98|90.38|91.98|90.38|91.9|90.3|0
1633506640000|2021-10-06 07:50:40|92.14|90.54|92.14|90.54|92.14|90.54|92.14|90.54|0
1633506650000|2021-10-06 07:50:50|92.62|91.02|93.1|91.5|93.42|91.82|92.62|91.02|0
1633506660000|2021-10-06 07:51:00|92.62|91.02|92.69|91.09|92.78|91.18|92.62|91.02|0
1633506670000|2021-10-06 07:51:10|92.78|91.18|92.85|91.25|92.85|91.25|92.78|91.18|0
1633506680000|2021-10-06 07:51:20|92.94|91.34|92.46|90.86|92.94|91.34|92.46|90.86|0
1633506690000|2021-10-06 07:51:30|92.14|90.54|92.3|90.7|92.3|90.7|92.14|90.54|0
1633506700000|2021-10-06 07:51:40|92.14|90.54|91.89|90.29|92.14|90.54|91.89|90.29|0
1633506710000|2021-10-06 07:51:50|91.82|90.22|92.14|90.54|92.14|90.54|91.82|90.22|0
1633506720000|2021-10-06 07:52:00|91.5|89.9|91.82|90.22|91.82|90.22|91.5|89.9|0
1633506730000|2021-10-06 07:52:10|92.14|90.54|92.45|90.85|92.45|90.85|92.14|90.54|0
1633506740000|2021-10-06 07:52:20|92.61|91.01|92.93|91.33|92.93|91.33|92.61|91.01|0
1633506750000|2021-10-06 07:52:30|93.25|91.65|92.61|91.01|93.25|91.65|92.61|91.01|0
1633506760000|2021-10-06 07:52:40|92.77|91.17|92.77|91.17|92.77|91.17|92.61|91.01|0
1633506770000|2021-10-06 07:52:50|92.61|91.01|92.77|91.17|93.09|91.49|92.61|91.01|0
1633506780000|2021-10-06 07:53:00|92.93|91.33|92.93|91.33|92.93|91.33|92.77|91.17|0
1633506790000|2021-10-06 07:53:10|93.01|91.41|93.09|91.49|93.09|91.49|92.77|91.17|0
1633506800000|2021-10-06 07:53:20|92.93|91.33|92.93|91.33|92.93|91.33|92.93|91.33|0
1633506810000|2021-10-06 07:53:30|93.57|91.97|93.41|91.81|93.57|91.97|93.41|91.81|0
1633506820000|2021-10-06 07:53:40|93.25|91.65|93.25|91.65|93.41|91.81|93.25|91.65|0
1633506830000|2021-10-06 07:53:50|93.41|91.81|93.09|91.49|93.41|91.81|93.09|91.49|0
1633506840000|2021-10-06 07:54:00|93.57|91.97|93.73|92.13|93.73|92.13|93.57|91.97|0
1633506850000|2021-10-06 07:54:10|94.05|92.45|93.57|91.97|94.05|92.45|93.57|91.97|0
1633506860000|2021-10-06 07:54:20|93.73|92.13|94.21|92.61|94.21|92.61|93.73|92.13|0
1633506870000|2021-10-06 07:54:30|93.89|92.29|93.73|92.13|93.89|92.29|93.73|92.13|0
1633506880000|2021-10-06 07:54:40|93.57|91.97|93.57|91.97|93.73|92.13|93.57|91.97|0
1633506890000|2021-10-06 07:54:50|93.73|92.13|94.21|92.61|94.21|92.61|93.73|92.13|0
1633506900000|2021-10-06 07:55:00|94.37|92.77|94.7|93.1|94.7|93.1|94.37|92.77|0
1633506910000|2021-10-06 07:55:10|94.37|92.77|94.05|92.45|94.37|92.77|94.05|92.45|0
1633506920000|2021-10-06 07:55:20|93.73|92.13|93.25|91.65|93.73|92.13|93.25|91.65|0
1633506930000|2021-10-06 07:55:30|92.93|91.33|92.77|91.17|92.93|91.33|92.77|91.17|0
1633506940000|2021-10-06 07:55:40|92.93|91.33|92.93|91.33|92.93|91.33|92.77|91.17|0
1633506950000|2021-10-06 07:55:50|92.77|91.17|92.29|90.69|92.77|91.17|92.29|90.69|0
1633506960000|2021-10-06 07:56:00|92.13|90.53|92.29|90.69|92.29|90.69|91.97|90.37|0
1633506970000|2021-10-06 07:56:10|92.45|90.85|92.92|91.32|92.92|91.32|92.45|90.85|0
1633506980000|2021-10-06 07:56:20|93.24|91.64|93.4|91.8|93.4|91.8|93.24|91.64|0
1633506990000|2021-10-06 07:56:30|93.56|91.96|93.4|91.8|93.56|91.96|93.4|91.8|0
1633507000000|2021-10-06 07:56:40|93.24|91.64|93.4|91.8|93.56|91.96|93.08|91.48|0
1633507010000|2021-10-06 07:56:50|93.24|91.64|93.24|91.64|93.24|91.64|93.08|91.48|0
1633507020000|2021-10-06 07:57:00|93.16|91.56|93.08|91.48|93.16|91.56|93.08|91.48|0
1633507030000|2021-10-06 07:57:10|93.24|91.64|92.76|91.16|93.24|91.64|92.6|91|0
1633507040000|2021-10-06 07:57:20|93.08|91.48|92.68|91.08|93.08|91.48|92.68|91.08|0
1633507050000|2021-10-06 07:57:30|92.76|91.16|92.28|90.68|92.76|91.16|92.28|90.68|0
1633507060000|2021-10-06 07:57:40|92.12|90.52|92.28|90.68|92.28|90.68|92.12|90.52|0
1633507070000|2021-10-06 07:57:50|92.12|90.52|92.28|90.68|92.28|90.68|92.12|90.52|0
1633507080000|2021-10-06 07:58:00|91.96|90.36|92.12|90.52|92.12|90.52|91.96|90.36|0
1633507090000|2021-10-06 07:58:10|92.28|90.68|92.12|90.52|92.28|90.68|92.12|90.52|0
1633507100000|2021-10-06 07:58:20|92.28|90.68|92.44|90.84|92.44|90.84|92.28|90.68|0
1633507110000|2021-10-06 07:58:30|92.28|90.68|92.2|90.6|92.28|90.68|92.2|90.6|0
1633507120000|2021-10-06 07:58:40|92.12|90.52|92.28|90.68|92.28|90.68|92.12|90.52|0
1633507130000|2021-10-06 07:58:50|92.12|90.52|91.96|90.36|92.12|90.52|91.96|90.36|0
1633507140000|2021-10-06 07:59:00|92.28|90.68|92.44|90.84|92.44|90.84|92.28|90.68|0
1633507150000|2021-10-06 07:59:10|92.6|91|92.44|90.84|92.6|91|92.44|90.84|0
1633507160000|2021-10-06 07:59:20|92.28|90.68|92.28|90.68|92.44|90.84|92.28|90.68|0
1633507170000|2021-10-06 07:59:30|92.2|90.6|92.2|90.6|92.2|90.6|92.12|90.52|0
1633507180000|2021-10-06 07:59:40|92.28|90.68|91.8|90.2|92.28|90.68|91.8|90.2|0
1633507190000|2021-10-06 07:59:50|91.64|90.04|91.64|90.04|91.64|90.04|91.64|90.04|0
1633507200000|2021-10-06 08:00:00|91.48|89.88|91.32|89.72|91.56|89.96|91.32|89.72|0
1633507210000|2021-10-06 08:00:10|91.48|89.88|91.32|89.72|91.48|89.88|91.32|89.72|0
1633507220000|2021-10-06 08:00:20|91.48|89.88|91.64|90.04|91.64|90.04|91.48|89.88|0
1633507230000|2021-10-06 08:00:30|91.48|89.88|90.69|89.09|91.48|89.88|90.69|89.09|0
1633507240000|2021-10-06 08:00:40|90.53|88.93|91.01|89.41|91.01|89.41|90.37|88.77|0
1633507250000|2021-10-06 08:00:50|90.85|89.25|90.69|89.09|90.85|89.25|90.37|88.77|0
1633507260000|2021-10-06 08:01:00|90.85|89.25|90.85|89.25|90.85|89.25|90.85|89.25|0
1633507270000|2021-10-06 08:01:10|90.53|88.93|90.53|88.93|90.69|89.09|90.53|88.93|0
1633507280000|2021-10-06 08:01:20|90.37|88.77|90.69|89.09|90.69|89.09|90.37|88.77|0
1633507290000|2021-10-06 08:01:30|90.53|88.93|90.69|89.09|90.69|89.09|90.53|88.93|0
1633507300000|2021-10-06 08:01:40|90.53|88.93|90.69|89.09|90.69|89.09|90.53|88.93|0
1633507310000|2021-10-06 08:01:50|90.53|88.93|90.53|88.93|90.53|88.93|90.53|88.93|0
1633507320000|2021-10-06 08:02:00|90.21|88.61|90.21|88.61|90.37|88.77|90.21|88.61|0
1633507330000|2021-10-06 08:02:10|90.06|88.46|90.13|88.53|90.13|88.53|90.06|88.46|0
1633507340000|2021-10-06 08:02:20|90.37|88.77|90.21|88.61|90.37|88.77|90.21|88.61|0
1633507350000|2021-10-06 08:02:30|90.37|88.77|90.84|89.24|90.84|89.24|90.37|88.77|0
1633507360000|2021-10-06 08:02:40|90.37|88.77|90.69|89.09|90.84|89.24|90.37|88.77|0
1633507370000|2021-10-06 08:02:50|90.84|89.24|91|89.4|91|89.4|90.84|89.24|0
1633507380000|2021-10-06 08:03:00|90.68|89.08|90.53|88.93|90.68|89.08|90.53|88.93|0
1633507390000|2021-10-06 08:03:10|90.84|89.24|91|89.4|91|89.4|90.84|89.24|0
1633507400000|2021-10-06 08:03:20|90.84|89.24|91.79|90.19|91.79|90.19|90.84|89.24|0
1633507410000|2021-10-06 08:03:30|91.95|90.35|91.79|90.19|91.95|90.35|91.79|90.19|0
1633507420000|2021-10-06 08:03:40|91.63|90.03|91.32|89.72|91.63|90.03|91.32|89.72|0
1633507430000|2021-10-06 08:03:50|91.16|89.56|91|89.4|91.16|89.56|91|89.4|0
1633507440000|2021-10-06 08:04:00|90.84|89.24|90.76|89.16|90.84|89.24|90.68|89.08|0
1633507450000|2021-10-06 08:04:10|90.68|89.08|90.37|88.77|90.68|89.08|90.37|88.77|0
1633507460000|2021-10-06 08:04:20|89.89|88.29|89.97|88.37|90.21|88.61|89.89|88.29|0
1633507470000|2021-10-06 08:04:30|89.89|88.29|90.21|88.61|90.21|88.61|89.89|88.29|0
1633507480000|2021-10-06 08:04:40|90.37|88.77|90.13|88.53|90.37|88.77|90.13|88.53|0
1633507490000|2021-10-06 08:04:50|90.21|88.61|89.89|88.29|90.21|88.61|89.74|88.14|0
1633507500000|2021-10-06 08:05:00|90.05|88.45|89.74|88.14|90.05|88.45|89.74|88.14|0
1633507510000|2021-10-06 08:05:10|89.89|88.29|89.74|88.14|90.05|88.45|89.74|88.14|0
1633507520000|2021-10-06 08:05:20|89.89|88.29|90.21|88.61|90.21|88.61|89.89|88.29|0
1633507530000|2021-10-06 08:05:30|90.05|88.45|90.21|88.61|90.36|88.76|90.05|88.45|0
1633507540000|2021-10-06 08:05:40|90.05|88.45|90.36|88.76|90.36|88.76|90.05|88.45|0
1633507550000|2021-10-06 08:05:50|90.21|88.61|90.21|88.61|90.36|88.76|90.21|88.61|0
1633507560000|2021-10-06 08:06:00|89.89|88.29|90.05|88.45|90.05|88.45|89.73|88.13|0
1633507570000|2021-10-06 08:06:10|89.89|88.29|90.05|88.45|90.05|88.45|89.89|88.29|0
1633507580000|2021-10-06 08:06:20|89.89|88.29|90.05|88.45|90.05|88.45|89.89|88.29|0
1633507590000|2021-10-06 08:06:30|90.2|88.6|90.36|88.76|90.36|88.76|90.2|88.6|0
1633507600000|2021-10-06 08:06:40|90.2|88.6|90.52|88.92|90.52|88.92|90.2|88.6|0
1633507610000|2021-10-06 08:06:50|90.36|88.76|90.2|88.6|90.36|88.76|90.2|88.6|0
1633507620000|2021-10-06 08:07:00|90.12|88.52|89.89|88.29|90.12|88.52|89.89|88.29|0
1633507630000|2021-10-06 08:07:10|90.05|88.45|89.96|88.36|90.05|88.45|89.96|88.36|0
1633507640000|2021-10-06 08:07:20|88.95|87.35|88.79|87.19|89.26|87.66|88.79|87.19|0
1633507650000|2021-10-06 08:07:30|88.64|87.04|88.64|87.04|88.79|87.19|88.48|86.88|0
1633507660000|2021-10-06 08:07:40|88.48|86.88|88.17|86.57|88.48|86.88|88.17|86.57|0
1633507670000|2021-10-06 08:07:50|87.86|86.26|88.01|86.41|88.01|86.41|87.86|86.26|0
1633507680000|2021-10-06 08:08:00|87.7|86.1|88.01|86.41|88.17|86.57|87.7|86.1|0
1633507690000|2021-10-06 08:08:10|87.86|86.26|87.86|86.26|87.86|86.26|87.7|86.1|0
1633507700000|2021-10-06 08:08:20|88.01|86.41|87.86|86.26|88.01|86.41|87.86|86.26|0
1633507710000|2021-10-06 08:08:30|88.01|86.41|88.63|87.03|88.63|87.03|88.01|86.41|0
1633507720000|2021-10-06 08:08:40|88.48|86.88|88.48|86.88|88.48|86.88|88.4|86.8|0
1633507730000|2021-10-06 08:08:50|88.63|87.03|88.79|87.19|88.79|87.19|88.63|87.03|0
1633507740000|2021-10-06 08:09:00|88.48|86.88|88.48|86.88|88.63|87.03|88.48|86.88|0
1633507750000|2021-10-06 08:09:10|88.63|87.03|88.63|87.03|88.79|87.19|88.48|86.88|0
1633507760000|2021-10-06 08:09:20|88.79|87.19|88.63|87.03|88.79|87.19|88.63|87.03|0
1633507770000|2021-10-06 08:09:30|88.48|86.88|88.16|86.56|88.48|86.88|88.16|86.56|0
1633507780000|2021-10-06 08:09:40|87.7|86.1|87.85|86.25|87.85|86.25|87.7|86.1|0
1633507790000|2021-10-06 08:09:50|88.01|86.41|88.16|86.56|88.32|86.72|88.01|86.41|0
1633507800000|2021-10-06 08:10:00|87.7|86.1|87.85|86.25|87.85|86.25|87.39|85.79|0
1633507810000|2021-10-06 08:10:10|88.01|86.41|88.01|86.41|88.16|86.56|88.01|86.41|0
1633507820000|2021-10-06 08:10:20|87.85|86.25|87.7|86.1|87.85|86.25|87.7|86.1|0
1633507830000|2021-10-06 08:10:30|88.01|86.41|88.47|86.87|88.47|86.87|88.01|86.41|0
1633507840000|2021-10-06 08:10:40|88.63|87.03|89.02|87.42|89.02|87.42|88.63|87.03|0
1633507850000|2021-10-06 08:10:50|89.1|87.5|89.72|88.12|89.72|88.12|89.1|87.5|0
1633507860000|2021-10-06 08:11:00|89.1|87.5|89.25|87.65|89.25|87.65|89.1|87.5|0
1633507870000|2021-10-06 08:11:10|89.41|87.81|89.57|87.97|89.57|87.97|89.25|87.65|0
1633507880000|2021-10-06 08:11:20|89.72|88.12|90.04|88.44|90.04|88.44|89.72|88.12|0
1633507890000|2021-10-06 08:11:30|90.19|88.59|90.04|88.44|90.19|88.59|90.04|88.44|0
1633507900000|2021-10-06 08:11:40|89.88|88.28|89.56|87.96|89.88|88.28|89.56|87.96|0
1633507910000|2021-10-06 08:11:50|89.72|88.12|89.41|87.81|89.72|88.12|89.41|87.81|0
1633507920000|2021-10-06 08:12:00|89.56|87.96|89.72|88.12|89.72|88.12|89.56|87.96|0
1633507930000|2021-10-06 08:12:10|89.88|88.28|89.88|88.28|90.03|88.43|89.88|88.28|0
1633507940000|2021-10-06 08:12:20|90.03|88.43|90.35|88.75|90.35|88.75|90.03|88.43|0
1633507950000|2021-10-06 08:12:30|90.19|88.59|90.35|88.75|90.35|88.75|90.19|88.59|0
1633507960000|2021-10-06 08:12:40|90.51|88.91|90.74|89.14|90.74|89.14|90.35|88.75|0
1633507970000|2021-10-06 08:12:50|90.82|89.22|90.98|89.38|91.14|89.54|90.82|89.22|0
1633507980000|2021-10-06 08:13:00|90.82|89.22|90.5|88.9|90.98|89.38|90.5|88.9|0
1633507990000|2021-10-06 08:13:10|90.66|89.06|90.82|89.22|90.82|89.22|90.5|88.9|0
1633508000000|2021-10-06 08:13:20|90.66|89.06|90.82|89.22|90.82|89.22|90.66|89.06|0
1633508010000|2021-10-06 08:13:30|90.9|89.3|90.9|89.3|90.9|89.3|90.9|89.3|0
1633508020000|2021-10-06 08:13:40|90.82|89.22|90.66|89.06|90.82|89.22|90.66|89.06|0
1633508030000|2021-10-06 08:13:50|90.82|89.22|90.82|89.22|90.82|89.22|90.82|89.22|0
1633508040000|2021-10-06 08:14:00|90.98|89.38|91.29|89.69|91.29|89.69|90.98|89.38|0
1633508050000|2021-10-06 08:14:10|91.61|90.01|91.93|90.33|91.93|90.33|91.61|90.01|0
1633508060000|2021-10-06 08:14:20|91.84|90.24|91.77|90.17|91.93|90.33|91.77|90.17|0
1633508070000|2021-10-06 08:14:30|91.29|89.69|91.93|90.33|91.93|90.33|91.29|89.69|0
1633508080000|2021-10-06 08:14:40|91.61|90.01|91.77|90.17|91.77|90.17|91.45|89.85|0
1633508090000|2021-10-06 08:14:50|92.09|90.49|91.93|90.33|92.09|90.49|91.77|90.17|0
1633508100000|2021-10-06 08:15:00|91.77|90.17|91.29|89.69|91.93|90.33|91.29|89.69|0
1633508110000|2021-10-06 08:15:10|91.13|89.53|91.21|89.61|91.29|89.69|91.13|89.53|0
1633508120000|2021-10-06 08:15:20|91.13|89.53|91.29|89.69|91.29|89.69|91.13|89.53|0
1633508130000|2021-10-06 08:15:30|91.21|89.61|90.66|89.06|91.21|89.61|90.66|89.06|0
1633508140000|2021-10-06 08:15:40|90.5|88.9|90.34|88.74|90.5|88.9|90.34|88.74|0
1633508150000|2021-10-06 08:15:50|90.5|88.9|90.26|88.66|90.5|88.9|90.26|88.66|0
1633508160000|2021-10-06 08:16:00|90.18|88.58|90.03|88.43|90.18|88.58|90.03|88.43|0
1633508170000|2021-10-06 08:16:10|89.87|88.27|89.87|88.27|89.87|88.27|89.71|88.11|0
1633508180000|2021-10-06 08:16:20|89.71|88.11|89.79|88.19|89.87|88.27|89.71|88.11|0
1633508190000|2021-10-06 08:16:30|89.87|88.27|90.57|88.97|90.57|88.97|89.87|88.27|0
1633508200000|2021-10-06 08:16:40|90.65|89.05|90.81|89.21|90.81|89.21|90.65|89.05|0
1633508210000|2021-10-06 08:16:50|90.65|89.05|90.97|89.37|90.97|89.37|90.65|89.05|0
1633508220000|2021-10-06 08:17:00|90.65|89.05|90.97|89.37|90.97|89.37|90.65|89.05|0
1633508230000|2021-10-06 08:17:10|91.13|89.53|90.97|89.37|91.13|89.53|90.81|89.21|0
1633508240000|2021-10-06 08:17:20|91.13|89.53|91.29|89.69|91.29|89.69|91.13|89.53|0
1633508250000|2021-10-06 08:17:30|90.97|89.37|90.97|89.37|90.97|89.37|90.97|89.37|0
1633508260000|2021-10-06 08:17:40|90.81|89.21|90.18|88.58|90.81|89.21|90.18|88.58|0
1633508270000|2021-10-06 08:17:50|90.02|88.42|90.02|88.42|90.02|88.42|89.86|88.26|0
1633508280000|2021-10-06 08:18:00|89.71|88.11|89.71|88.11|89.78|88.18|89.71|88.11|0
1633508290000|2021-10-06 08:18:10|90.02|88.42|90.81|89.21|90.81|89.21|90.02|88.42|0
1633508300000|2021-10-06 08:18:20|90.97|89.37|90.65|89.05|90.97|89.37|90.65|89.05|0
1633508310000|2021-10-06 08:18:30|90.97|89.37|90.88|89.28|90.97|89.37|90.88|89.28|0
1633508320000|2021-10-06 08:18:40|90.97|89.37|90.81|89.21|90.97|89.37|90.81|89.21|0
1633508330000|2021-10-06 08:18:50|90.97|89.37|90.49|88.89|90.97|89.37|90.49|88.89|0
1633508340000|2021-10-06 08:19:00|90.73|89.13|90.81|89.21|90.97|89.37|90.65|89.05|0
1633508350000|2021-10-06 08:19:10|90.65|89.05|90.49|88.89|90.65|89.05|90.49|88.89|0
1633508360000|2021-10-06 08:19:20|90.65|89.05|90.65|89.05|90.72|89.12|90.65|89.05|0
1633508370000|2021-10-06 08:19:30|90.49|88.89|90.18|88.58|90.49|88.89|90.02|88.42|0
1633508380000|2021-10-06 08:19:40|89.86|88.26|89.7|88.1|89.86|88.26|89.7|88.1|0
1633508390000|2021-10-06 08:19:50|89.55|87.95|89.86|88.26|89.86|88.26|89.55|87.95|0
1633508400000|2021-10-06 08:20:00|90.17|88.57|89.55|87.95|90.17|88.57|89.55|87.95|0
1633508410000|2021-10-06 08:20:10|90.17|88.57|90.17|88.57|90.33|88.73|90.17|88.57|0
1633508420000|2021-10-06 08:20:20|90.25|88.65|91.12|89.52|91.12|89.52|90.25|88.65|0
1633508430000|2021-10-06 08:20:30|91.28|89.68|91.12|89.52|91.28|89.68|91.04|89.44|0
1633508440000|2021-10-06 08:20:40|91.28|89.68|91.28|89.68|91.28|89.68|91.28|89.68|0
1633508450000|2021-10-06 08:20:50|91.44|89.84|90.96|89.36|91.44|89.84|90.96|89.36|0
1633508460000|2021-10-06 08:21:00|90.8|89.2|90.33|88.73|90.8|89.2|90.17|88.57|0
1633508470000|2021-10-06 08:21:10|90.01|88.41|89.7|88.1|90.01|88.41|89.7|88.1|0
1633508480000|2021-10-06 08:21:20|89.86|88.26|89.86|88.26|90.01|88.41|89.86|88.26|0
1633508490000|2021-10-06 08:21:30|89.7|88.1|89.86|88.26|89.86|88.26|89.7|88.1|0
1633508500000|2021-10-06 08:21:40|89.93|88.33|89.86|88.26|90.01|88.41|89.86|88.26|0
1633508510000|2021-10-06 08:21:50|90.01|88.41|90.01|88.41|90.01|88.41|90.01|88.41|0
1633508520000|2021-10-06 08:22:00|89.86|88.26|89.7|88.1|89.86|88.26|89.7|88.1|0
1633508530000|2021-10-06 08:22:10|89.46|87.86|89.54|87.94|89.54|87.94|89.23|87.63|0
1633508540000|2021-10-06 08:22:20|89.38|87.78|89.54|87.94|89.54|87.94|89.38|87.78|0
1633508550000|2021-10-06 08:22:30|89.38|87.78|89.54|87.94|89.54|87.94|89.38|87.78|0
1633508560000|2021-10-06 08:22:40|89.38|87.78|89.54|87.94|89.54|87.94|89.38|87.78|0
1633508570000|2021-10-06 08:22:50|89.85|88.25|90.33|88.73|90.33|88.73|89.85|88.25|0
1633508580000|2021-10-06 08:23:00|90.48|88.88|91.27|89.67|91.27|89.67|90.48|88.88|0
1633508590000|2021-10-06 08:23:10|91.03|89.43|91.27|89.67|91.27|89.67|91.03|89.43|0
1633508610000|2021-10-06 08:23:30|91.43|89.83|91.75|90.15|91.91|90.31|91.43|89.83|0
1633508620000|2021-10-06 08:23:40|91.82|90.22|91.91|90.31|91.91|90.31|91.75|90.15|0
1633508630000|2021-10-06 08:23:50|92.07|90.47|92.07|90.47|92.07|90.47|91.98|90.38|0
1633508640000|2021-10-06 08:24:00|91.91|90.31|92.22|90.62|92.22|90.62|91.91|90.31|0
1633508650000|2021-10-06 08:24:10|92.38|90.78|92.38|90.78|92.38|90.78|92.38|90.78|0
1633508660000|2021-10-06 08:24:20|91.91|90.31|91.9|90.3|91.91|90.31|91.59|89.99|0
1633508670000|2021-10-06 08:24:30|92.06|90.46|91.9|90.3|92.06|90.46|91.9|90.3|0
1633508680000|2021-10-06 08:24:40|91.75|90.15|91.75|90.15|91.75|90.15|91.75|90.15|0
1633508690000|2021-10-06 08:24:50|91.9|90.3|91.74|90.14|91.9|90.3|91.74|90.14|0
1633508700000|2021-10-06 08:25:00|91.9|90.3|91.27|89.67|91.9|90.3|91.27|89.67|0
1633508710000|2021-10-06 08:25:10|91.11|89.51|90.95|89.35|91.11|89.51|90.79|89.19|0
1633508720000|2021-10-06 08:25:20|90.79|89.19|90.64|89.04|90.95|89.35|90.48|88.88|0
1633508730000|2021-10-06 08:25:30|90.63|89.03|91.27|89.67|91.27|89.67|90.63|89.03|0
1633508740000|2021-10-06 08:25:40|91.43|89.83|91.27|89.67|91.43|89.83|91.27|89.67|0
1633508750000|2021-10-06 08:25:50|91.43|89.83|91.27|89.67|91.43|89.83|91.11|89.51|0
1633508760000|2021-10-06 08:26:00|91.58|89.98|91.74|90.14|91.9|90.3|91.58|89.98|0
1633508770000|2021-10-06 08:26:10|91.58|89.98|91.66|90.06|91.66|90.06|91.58|89.98|0
1633508780000|2021-10-06 08:26:20|91.74|90.14|92.22|90.62|92.22|90.62|91.74|90.14|0
1633508790000|2021-10-06 08:26:30|91.58|89.98|91.42|89.82|91.58|89.98|91.42|89.82|0
1633508800000|2021-10-06 08:26:40|91.27|89.67|91.74|90.14|91.74|90.14|91.26|89.66|0
1633508810000|2021-10-06 08:26:50|91.42|89.82|91.11|89.51|91.42|89.82|91.11|89.51|0
1633508820000|2021-10-06 08:27:00|91.26|89.66|90.63|89.03|91.26|89.66|90.63|89.03|0
1633508830000|2021-10-06 08:27:10|90.79|89.19|90.95|89.35|90.95|89.35|90.79|89.19|0
1633508840000|2021-10-06 08:27:20|91.11|89.51|91.1|89.5|91.11|89.51|90.95|89.35|0
1633508850000|2021-10-06 08:27:30|90.79|89.19|90.95|89.35|91.1|89.5|90.79|89.19|0
1633508860000|2021-10-06 08:27:40|90.79|89.19|90.95|89.35|90.95|89.35|90.79|89.19|0
1633508870000|2021-10-06 08:27:50|91.1|89.5|91.1|89.5|91.1|89.5|91.1|89.5|0
1633508880000|2021-10-06 08:28:00|90.95|89.35|90.95|89.35|90.95|89.35|90.95|89.35|0
1633508890000|2021-10-06 08:28:10|91.1|89.5|91.74|90.14|91.74|90.14|91.1|89.5|0
1633508900000|2021-10-06 08:28:20|92.06|90.46|92.06|90.46|92.06|90.46|91.74|90.14|0
1633508910000|2021-10-06 08:28:30|91.74|90.14|92.05|90.45|92.05|90.45|91.74|90.14|0
1633508920000|2021-10-06 08:28:40|91.9|90.3|91.9|90.3|92.05|90.45|91.9|90.3|0
1633508930000|2021-10-06 08:28:50|92.37|90.77|92.53|90.93|92.53|90.93|92.21|90.61|0
1633508940000|2021-10-06 08:29:00|92.45|90.85|92.53|90.93|92.53|90.93|92.37|90.77|0
1633508950000|2021-10-06 08:29:10|92.45|90.85|92.37|90.77|92.53|90.93|92.37|90.77|0
1633508960000|2021-10-06 08:29:20|92.21|90.61|92.37|90.77|92.37|90.77|92.21|90.61|0
1633508970000|2021-10-06 08:29:30|92.21|90.61|92.53|90.93|92.53|90.93|92.05|90.45|0
1633508980000|2021-10-06 08:29:40|92.37|90.77|92.69|91.09|92.69|91.09|92.37|90.77|0
1633508990000|2021-10-06 08:29:50|92.85|91.25|93.17|91.57|93.17|91.57|92.85|91.25|0
1633509000000|2021-10-06 08:30:00|93.01|91.41|93.33|91.73|93.41|91.81|93.01|91.41|0
1633509010000|2021-10-06 08:30:10|93.01|91.41|93.01|91.41|93.17|91.57|93.01|91.41|0
1633509020000|2021-10-06 08:30:20|93.17|91.57|93.17|91.57|93.17|91.57|93.01|91.41|0
1633509030000|2021-10-06 08:30:30|93.33|91.73|93.65|92.05|93.65|92.05|93.33|91.73|0
1633509040000|2021-10-06 08:30:40|93.97|92.37|93.57|91.97|93.97|92.37|93.57|91.97|0
1633509050000|2021-10-06 08:30:50|93.81|92.21|93.49|91.89|93.97|92.37|93.49|91.89|0
1633509060000|2021-10-06 08:31:00|93.65|92.05|93.33|91.73|93.65|92.05|93.33|91.73|0
1633509070000|2021-10-06 08:31:10|93.17|91.57|92.92|91.32|93.17|91.57|92.76|91.16|0
1633509080000|2021-10-06 08:31:20|93.17|91.57|93.33|91.73|93.49|91.89|93.17|91.57|0
1633509090000|2021-10-06 08:31:30|93.17|91.57|93.17|91.57|93.17|91.57|93.01|91.41|0
1633509100000|2021-10-06 08:31:40|93.01|91.41|92.6|91|93.01|91.41|92.53|90.93|0
1633509110000|2021-10-06 08:31:50|92.53|90.93|92.69|91.09|92.69|91.09|92.53|90.93|0
1633509120000|2021-10-06 08:32:00|92.53|90.93|92.85|91.25|92.85|91.25|92.53|90.93|0
1633509130000|2021-10-06 08:32:10|92.69|91.09|93.49|91.89|93.49|91.89|92.69|91.09|0
1633509140000|2021-10-06 08:32:20|93.65|92.05|93.65|92.05|93.65|92.05|93.49|91.89|0
1633509150000|2021-10-06 08:32:30|93.56|91.96|93.49|91.89|93.56|91.96|93.49|91.89|0
1633509160000|2021-10-06 08:32:40|93.48|91.88|93.32|91.72|93.48|91.88|93.32|91.72|0
1633509170000|2021-10-06 08:32:50|93.48|91.88|93.65|92.05|93.65|92.05|93.48|91.88|0
1633509180000|2021-10-06 08:33:00|93.97|92.37|93.81|92.21|93.97|92.37|93.81|92.21|0
1633509190000|2021-10-06 08:33:10|94.13|92.53|94.13|92.53|94.13|92.53|94.13|92.53|0
1633509200000|2021-10-06 08:33:20|93.97|92.37|93.97|92.37|93.97|92.37|93.64|92.04|0
1633509210000|2021-10-06 08:33:30|94.13|92.53|93.8|92.2|94.29|92.69|93.8|92.2|0
1633509220000|2021-10-06 08:33:40|93.64|92.04|93.64|92.04|93.8|92.2|93.64|92.04|0
1633509230000|2021-10-06 08:33:50|93.8|92.2|93.8|92.2|93.8|92.2|93.64|92.04|0
1633509240000|2021-10-06 08:34:00|93.96|92.36|93.8|92.2|93.96|92.36|93.8|92.2|0
1633509250000|2021-10-06 08:34:10|93.64|92.04|92.72|91.12|93.64|92.04|92.72|91.12|0
1633509260000|2021-10-06 08:34:20|92.63|91.03|92.56|90.96|92.63|91.03|92.56|90.96|0
1633509270000|2021-10-06 08:34:30|92.72|91.12|92.56|90.96|92.88|91.28|92.56|90.96|0
1633509280000|2021-10-06 08:34:40|92.23|90.63|92.23|90.63|92.23|90.63|92.23|90.63|0
1633509290000|2021-10-06 08:34:50|92.07|90.47|92.07|90.47|92.23|90.63|92.07|90.47|0
1633509300000|2021-10-06 08:35:00|92.23|90.63|92.71|91.11|92.71|91.11|92.23|90.63|0
1633509310000|2021-10-06 08:35:10|92.55|90.95|92.23|90.63|92.55|90.95|92.23|90.63|0
1633509320000|2021-10-06 08:35:20|91.91|90.31|91.59|89.99|91.91|90.31|91.59|89.99|0
1633509330000|2021-10-06 08:35:30|91.91|90.31|91.43|89.83|91.91|90.31|91.27|89.67|0
1633509340000|2021-10-06 08:35:40|91.35|89.75|91.27|89.67|91.43|89.83|91.27|89.67|0
1633509350000|2021-10-06 08:35:50|91.19|89.59|91.75|90.15|91.75|90.15|91.19|89.59|0
1633509360000|2021-10-06 08:36:00|92.23|90.63|92.55|90.95|92.55|90.95|92.07|90.47|0
1633509370000|2021-10-06 08:36:10|92.71|91.11|92.71|91.11|92.71|91.11|92.55|90.95|0
1633509380000|2021-10-06 08:36:20|92.55|90.95|92.87|91.27|92.87|91.27|92.55|90.95|0
1633509390000|2021-10-06 08:36:30|93.03|91.43|93.2|91.6|93.2|91.6|93.03|91.43|0
1633509400000|2021-10-06 08:36:40|93.03|91.43|93.03|91.43|93.03|91.43|92.87|91.27|0
1633509410000|2021-10-06 08:36:50|92.87|91.27|93.03|91.43|93.03|91.43|92.87|91.27|0
1633509420000|2021-10-06 08:37:00|92.87|91.27|93.03|91.43|93.03|91.43|92.87|91.27|0
1633509430000|2021-10-06 08:37:10|92.87|91.27|92.55|90.95|92.87|91.27|92.55|90.95|0
1633509440000|2021-10-06 08:37:20|92.71|91.11|92.39|90.79|92.71|91.11|92.23|90.63|0
1633509450000|2021-10-06 08:37:30|92.47|90.87|92.23|90.63|92.47|90.87|92.23|90.63|0
1633509460000|2021-10-06 08:37:40|92.39|90.79|92.3|90.7|92.39|90.79|92.23|90.63|0
1633509470000|2021-10-06 08:37:50|92.23|90.63|92.07|90.47|92.23|90.63|92.07|90.47|0
1633509490000|2021-10-06 08:38:10|91.91|90.31|91.74|90.14|92.07|90.47|91.74|90.14|0
1633509500000|2021-10-06 08:38:20|91.58|89.98|91.58|89.98|91.58|89.98|91.58|89.98|0
1633509510000|2021-10-06 08:38:30|91.66|90.06|91.74|90.14|91.74|90.14|91.66|90.06|0
1633509520000|2021-10-06 08:38:40|91.42|89.82|91.1|89.5|91.42|89.82|91.1|89.5|0
1633509530000|2021-10-06 08:38:50|90.95|89.35|90.94|89.34|90.95|89.35|90.79|89.19|0
1633509540000|2021-10-06 08:39:00|90.79|89.19|90.47|88.87|90.79|89.19|90.47|88.87|0
1633509550000|2021-10-06 08:39:10|90.31|88.71|90.63|89.03|90.63|89.03|90.15|88.55|0
1633509560000|2021-10-06 08:39:20|90.47|88.87|90.63|89.03|90.63|89.03|90.47|88.87|0
1633509570000|2021-10-06 08:39:30|90.47|88.87|90.47|88.87|90.47|88.87|90.47|88.87|0
1633509580000|2021-10-06 08:39:40|90.31|88.71|90.78|89.18|90.78|89.18|90.31|88.71|0
1633509590000|2021-10-06 08:39:50|90.94|89.34|90.78|89.18|90.94|89.34|90.78|89.18|0
1633509600000|2021-10-06 08:40:00|90.94|89.34|90.94|89.34|90.94|89.34|90.94|89.34|0
1633509610000|2021-10-06 08:40:10|90.7|89.1|90.54|88.94|90.7|89.1|90.31|88.71|0
1633509620000|2021-10-06 08:40:20|90.38|88.78|90.62|89.02|90.62|89.02|90.22|88.62|0
1633509630000|2021-10-06 08:40:30|90.78|89.18|90.78|89.18|90.94|89.34|90.78|89.18|0
1633509640000|2021-10-06 08:40:40|90.94|89.34|90.46|88.86|91.02|89.42|90.46|88.86|0
1633509650000|2021-10-06 08:40:50|90.3|88.7|90.46|88.86|90.46|88.86|90.3|88.7|0
1633509660000|2021-10-06 08:41:00|90.62|89.02|90.78|89.18|90.78|89.18|90.62|89.02|0
1633509670000|2021-10-06 08:41:10|91.1|89.5|91.42|89.82|91.42|89.82|91.1|89.5|0
1633509680000|2021-10-06 08:41:20|91.9|90.3|92.14|90.54|92.14|90.54|91.9|90.3|0
1633509690000|2021-10-06 08:41:30|92.22|90.62|91.9|90.3|92.22|90.62|91.9|90.3|0
1633509700000|2021-10-06 08:41:40|91.81|90.21|91.9|90.3|91.9|90.3|91.81|90.21|0
1633509710000|2021-10-06 08:41:50|92.22|90.62|92.22|90.62|92.22|90.62|92.13|90.53|0
1633509720000|2021-10-06 08:42:00|92.06|90.46|92.38|90.78|92.38|90.78|92.06|90.46|0
1633509730000|2021-10-06 08:42:10|92.46|90.86|92.38|90.78|92.54|90.94|92.38|90.78|0
1633509740000|2021-10-06 08:42:20|92.54|90.94|92.22|90.62|92.54|90.94|92.22|90.62|0
1633509750000|2021-10-06 08:42:30|92.38|90.78|92.22|90.62|92.38|90.78|92.22|90.62|0
1633509760000|2021-10-06 08:42:40|92.29|90.69|92.54|90.94|92.54|90.94|92.22|90.62|0
1633509770000|2021-10-06 08:42:50|92.29|90.69|92.22|90.62|92.29|90.69|92.06|90.46|0
1633509780000|2021-10-06 08:43:00|92.38|90.78|92.22|90.62|92.38|90.78|92.22|90.62|0
1633509790000|2021-10-06 08:43:10|92.38|90.78|92.45|90.85|92.54|90.94|92.38|90.78|0
1633509800000|2021-10-06 08:43:20|92.54|90.94|92.7|91.1|92.7|91.1|92.54|90.94|0
1633509810000|2021-10-06 08:43:30|92.54|90.94|92.61|91.01|92.7|91.1|92.54|90.94|0
1633509820000|2021-10-06 08:43:40|92.54|90.94|92.37|90.77|92.54|90.94|92.37|90.77|0
1633509830000|2021-10-06 08:43:50|92.21|90.61|92.21|90.61|92.21|90.61|92.21|90.61|0
1633509840000|2021-10-06 08:44:00|92.05|90.45|92.05|90.45|92.05|90.45|92.05|90.45|0
1633509850000|2021-10-06 08:44:10|92.21|90.61|92.21|90.61|92.21|90.61|92.21|90.61|0
1633509860000|2021-10-06 08:44:20|92.05|90.45|92.13|90.53|92.13|90.53|92.05|90.45|0
1633509870000|2021-10-06 08:44:30|92.21|90.61|92.13|90.53|92.21|90.61|92.13|90.53|0
1633509880000|2021-10-06 08:44:40|91.89|90.29|91.89|90.29|92.05|90.45|91.89|90.29|0
1633509890000|2021-10-06 08:44:50|92.05|90.45|91.57|89.97|92.05|90.45|91.57|89.97|0
1633509900000|2021-10-06 08:45:00|91.41|89.81|91.09|89.49|91.41|89.81|91.09|89.49|0
1633509910000|2021-10-06 08:45:10|91.17|89.57|91.09|89.49|91.17|89.57|91.09|89.49|0
1633509920000|2021-10-06 08:45:20|90.93|89.33|90.61|89.01|90.93|89.33|90.61|89.01|0
1633509930000|2021-10-06 08:45:30|90.29|88.69|90.05|88.45|90.29|88.69|90.05|88.45|0
1633509940000|2021-10-06 08:45:40|89.98|88.38|90.14|88.54|90.14|88.54|89.82|88.22|0
1633509950000|2021-10-06 08:45:50|89.82|88.22|89.98|88.38|89.98|88.38|89.82|88.22|0
1633509960000|2021-10-06 08:46:00|89.82|88.22|89.82|88.22|89.98|88.38|89.66|88.06|0
1633509970000|2021-10-06 08:46:10|90.45|88.85|90.77|89.17|90.77|89.17|90.45|88.85|0
1633509980000|2021-10-06 08:46:20|90.61|89.01|91.09|89.49|91.09|89.49|90.61|89.01|0
1633509990000|2021-10-06 08:46:30|90.77|89.17|90.93|89.33|90.93|89.33|90.77|89.17|0
1633510000000|2021-10-06 08:46:40|90.45|88.85|90.29|88.69|90.45|88.85|90.29|88.69|0
1633510020000|2021-10-06 08:47:00|90.45|88.85|90.05|88.45|90.45|88.85|89.97|88.37|0
1633510030000|2021-10-06 08:47:10|89.82|88.22|90.13|88.53|90.13|88.53|89.82|88.22|0
1633510040000|2021-10-06 08:47:20|89.97|88.37|90.29|88.69|90.29|88.69|89.97|88.37|0
1633510050000|2021-10-06 08:47:30|90.13|88.53|89.66|88.06|90.13|88.53|89.66|88.06|0
1633510060000|2021-10-06 08:47:40|89.5|87.9|89.18|87.58|89.5|87.9|89.18|87.58|0
1633510070000|2021-10-06 08:47:50|88.87|87.27|89.18|87.58|89.18|87.58|88.87|87.27|0
1633510080000|2021-10-06 08:48:00|89.26|87.66|89.18|87.58|89.26|87.66|89.18|87.58|0
1633510090000|2021-10-06 08:48:10|89.34|87.74|89.18|87.58|89.34|87.74|89.18|87.58|0
1633510100000|2021-10-06 08:48:20|89.1|87.5|88.55|86.95|89.18|87.58|88.55|86.95|0
1633510110000|2021-10-06 08:48:30|88.39|86.79|88.39|86.79|88.39|86.79|88.24|86.64|0
1633510120000|2021-10-06 08:48:40|88.24|86.64|88.71|87.11|88.71|87.11|88.24|86.64|0
1633510130000|2021-10-06 08:48:50|88.55|86.95|88.39|86.79|88.55|86.95|88.39|86.79|0
1633510140000|2021-10-06 08:49:00|88.55|86.95|88.39|86.79|88.55|86.95|88.39|86.79|0
1633510150000|2021-10-06 08:49:10|87.92|86.32|87.45|85.85|87.92|86.32|87.14|85.54|0
1633510160000|2021-10-06 08:49:20|87.77|86.17|87.68|86.08|87.77|86.17|87.61|86.01|0
1633510170000|2021-10-06 08:49:30|87.84|86.24|88|86.4|88|86.4|87.84|86.24|0
1633510180000|2021-10-06 08:49:40|87.77|86.17|87.61|86.01|87.77|86.17|87.61|86.01|0
1633510190000|2021-10-06 08:49:50|87.45|85.85|87.45|85.85|87.45|85.85|87.3|85.7|0
1633510200000|2021-10-06 08:50:00|87.61|86.01|86.67|85.07|87.61|86.01|86.67|85.07|0
1633510210000|2021-10-06 08:50:10|86.83|85.23|86.52|84.92|86.83|85.23|86.52|84.92|0
1633510220000|2021-10-06 08:50:20|86.67|85.07|87.14|85.54|87.14|85.54|86.52|84.92|0
1633510230000|2021-10-06 08:50:30|86.98|85.38|87.14|85.54|87.3|85.7|86.98|85.38|0
1633510240000|2021-10-06 08:50:40|86.98|85.38|87.14|85.54|87.14|85.54|86.98|85.38|0
1633510250000|2021-10-06 08:50:50|87.29|85.69|87.61|86.01|87.61|86.01|87.29|85.69|0
1633510260000|2021-10-06 08:51:00|87.45|85.85|87.61|86.01|87.61|86.01|87.45|85.85|0
1633510270000|2021-10-06 08:51:10|87.45|85.85|87.61|86.01|87.61|86.01|87.45|85.85|0
1633510280000|2021-10-06 08:51:20|87.76|86.16|88.07|86.47|88.07|86.47|87.76|86.16|0
1633510290000|2021-10-06 08:51:30|87.92|86.32|87.92|86.32|88.07|86.47|87.92|86.32|0
1633510300000|2021-10-06 08:51:40|87.76|86.16|87.92|86.32|87.92|86.32|87.76|86.16|0
1633510310000|2021-10-06 08:51:50|87.76|86.16|88.23|86.63|88.23|86.63|87.76|86.16|0
1633510320000|2021-10-06 08:52:00|88.39|86.79|88.3|86.7|88.54|86.94|88.3|86.7|0
1633510330000|2021-10-06 08:52:10|88.54|86.94|88.46|86.86|88.54|86.94|88.39|86.79|0
1633510340000|2021-10-06 08:52:20|88.39|86.79|88.3|86.7|88.39|86.79|88.23|86.63|0
1633510350000|2021-10-06 08:52:30|88.54|86.94|88.7|87.1|88.86|87.26|88.54|86.94|0
1633510360000|2021-10-06 08:52:40|88.54|86.94|88.54|86.94|88.7|87.1|88.54|86.94|0
1633510370000|2021-10-06 08:52:50|88.7|87.1|88.7|87.1|88.7|87.1|88.7|87.1|0
1633510380000|2021-10-06 08:53:00|88.86|87.26|88.54|86.94|88.86|87.26|88.54|86.94|0
1633510390000|2021-10-06 08:53:10|88.62|87.02|88.86|87.26|88.86|87.26|88.62|87.02|0
1633510400000|2021-10-06 08:53:20|88.85|87.25|88.85|87.25|88.85|87.25|88.85|87.25|0
1633510410000|2021-10-06 08:53:30|88.93|87.33|88.85|87.25|88.93|87.33|88.85|87.25|0
1633510430000|2021-10-06 08:53:50|88.7|87.1|88.61|87.01|88.7|87.1|88.61|87.01|0
1633510440000|2021-10-06 08:54:00|88.38|86.78|88.07|86.47|88.38|86.78|88.07|86.47|0
1633510450000|2021-10-06 08:54:10|87.91|86.31|87.6|86|87.91|86.31|87.6|86|0
1633510460000|2021-10-06 08:54:20|87.67|86.07|87.67|86.07|87.67|86.07|87.67|86.07|0
1633510470000|2021-10-06 08:54:30|88.07|86.47|87.75|86.15|88.07|86.47|87.75|86.15|0
1633510480000|2021-10-06 08:54:40|87.52|85.92|87.29|85.69|87.52|85.92|87.29|85.69|0
1633510490000|2021-10-06 08:54:50|87.13|85.53|86.66|85.06|87.13|85.53|86.66|85.06|0
1633510500000|2021-10-06 08:55:00|87.75|86.15|87.13|85.53|87.75|86.15|86.97|85.37|0
1633510510000|2021-10-06 08:55:10|87.29|85.69|87.13|85.53|87.29|85.69|87.13|85.53|0
1633510520000|2021-10-06 08:55:20|87.28|85.68|87.28|85.68|87.28|85.68|87.13|85.53|0
1633510530000|2021-10-06 08:55:30|87.6|86|87.44|85.84|87.6|86|87.28|85.68|0
1633510540000|2021-10-06 08:55:40|87.28|85.68|87.28|85.68|87.28|85.68|87.13|85.53|0
1633510550000|2021-10-06 08:55:50|87.13|85.53|87.28|85.68|87.28|85.68|86.97|85.37|0
1633510560000|2021-10-06 08:56:00|87.13|85.53|87.13|85.53|87.28|85.68|87.13|85.53|0
1633510580000|2021-10-06 08:56:20|86.97|85.37|86.97|85.37|86.97|85.37|86.97|85.37|0
1633510590000|2021-10-06 08:56:30|87.05|85.45|87.44|85.84|87.59|85.99|87.05|85.45|0
1633510600000|2021-10-06 08:56:40|87.59|85.99|87.75|86.15|87.75|86.15|87.51|85.91|0
1633510610000|2021-10-06 08:56:50|87.82|86.22|88.14|86.54|88.14|86.54|87.75|86.15|0
1633510620000|2021-10-06 08:57:00|88.22|86.62|87.91|86.31|88.22|86.62|87.91|86.31|0
1633510630000|2021-10-06 08:57:10|88.06|86.46|87.9|86.3|88.06|86.46|87.9|86.3|0
1633510640000|2021-10-06 08:57:20|87.75|86.15|87.44|85.84|87.75|86.15|87.44|85.84|0
1633510650000|2021-10-06 08:57:30|87.59|85.99|87.59|85.99|87.59|85.99|87.44|85.84|0
1633510660000|2021-10-06 08:57:40|87.44|85.84|87.59|85.99|87.59|85.99|87.44|85.84|0
1633510670000|2021-10-06 08:57:50|87.67|86.07|87.59|85.99|87.9|86.3|87.59|85.99|0
1633510680000|2021-10-06 08:58:00|87.43|85.83|87.59|85.99|87.59|85.99|87.43|85.83|0
1633510690000|2021-10-06 08:58:10|87.43|85.83|87.43|85.83|87.43|85.83|87.43|85.83|0
1633510700000|2021-10-06 08:58:20|87.59|85.99|87.59|85.99|87.75|86.15|87.59|85.99|0
1633510710000|2021-10-06 08:58:30|87.75|86.15|87.59|85.99|87.75|86.15|87.59|85.99|0
1633510720000|2021-10-06 08:58:40|87.75|86.15|88.21|86.61|88.21|86.61|87.75|86.15|0
1633510730000|2021-10-06 08:58:50|88.06|86.46|88.06|86.46|88.06|86.46|87.9|86.3|0
1633510740000|2021-10-06 08:59:00|87.9|86.3|87.9|86.3|87.9|86.3|87.9|86.3|0
1633510750000|2021-10-06 08:59:10|88.06|86.46|88.21|86.61|88.21|86.61|88.06|86.46|0
1633510760000|2021-10-06 08:59:20|88.06|86.46|87.43|85.83|88.06|86.46|87.43|85.83|0
1633510770000|2021-10-06 08:59:30|87.12|85.52|87.12|85.52|87.12|85.52|87.12|85.52|0
1633510780000|2021-10-06 08:59:40|86.96|85.36|87.27|85.67|87.27|85.67|86.96|85.36|0
1633510790000|2021-10-06 08:59:50|87.12|85.52|87.27|85.67|87.27|85.67|87.12|85.52|0
1633510800000|2021-10-06 09:00:00|87.12|85.52|86.65|85.05|87.43|85.83|86.65|85.05|0
1633510810000|2021-10-06 09:00:10|86.81|85.21|86.81|85.21|86.81|85.21|86.5|84.9|0
1633510820000|2021-10-06 09:00:20|87.12|85.52|86.65|85.05|87.12|85.52|86.65|85.05|0
1633510830000|2021-10-06 09:00:30|85.88|84.28|85.88|84.28|85.88|84.28|85.8|84.2|0
1633510840000|2021-10-06 09:00:40|85.64|84.04|85.41|83.81|85.64|84.04|85.11|83.51|0
1633510850000|2021-10-06 09:00:50|86.03|84.43|85.88|84.28|86.1|84.5|85.88|84.28|0
1633510860000|2021-10-06 09:01:00|86.03|84.43|86.49|84.89|86.49|84.89|86.03|84.43|0
1633510870000|2021-10-06 09:01:10|86.34|84.74|86.18|84.58|86.34|84.74|86.18|84.58|0
1633510880000|2021-10-06 09:01:20|85.57|83.97|85.72|84.12|85.72|84.12|85.57|83.97|0
1633510890000|2021-10-06 09:01:30|85.87|84.27|85.72|84.12|85.87|84.27|85.72|84.12|0
1633510900000|2021-10-06 09:01:40|85.87|84.27|85.72|84.12|85.87|84.27|85.41|83.81|0
1633510910000|2021-10-06 09:01:50|85.57|83.97|85.1|83.5|85.57|83.97|85.1|83.5|0
1633510920000|2021-10-06 09:02:00|85.41|83.81|86.03|84.43|86.03|84.43|85.41|83.81|0
1633510930000|2021-10-06 09:02:10|85.56|83.96|85.64|84.04|85.64|84.04|85.26|83.66|0
1633510940000|2021-10-06 09:02:20|85.87|84.27|86.1|84.5|86.18|84.58|85.87|84.27|0
1633510950000|2021-10-06 09:02:30|86.03|84.43|86.03|84.43|86.18|84.58|85.87|84.27|0
1633510960000|2021-10-06 09:02:40|85.95|84.35|86.03|84.43|86.18|84.58|85.95|84.35|0
1633510970000|2021-10-06 09:02:50|86.18|84.58|86.18|84.58|86.49|84.89|86.18|84.58|0
1633510980000|2021-10-06 09:03:00|86.03|84.43|86.65|85.05|86.65|85.05|86.03|84.43|0
1633510990000|2021-10-06 09:03:10|86.56|84.96|86.33|84.73|86.56|84.96|86.18|84.58|0
1633511000000|2021-10-06 09:03:20|86.49|84.89|86.49|84.89|86.49|84.89|86.33|84.73|0
1633511010000|2021-10-06 09:03:30|86.33|84.73|86.49|84.89|86.49|84.89|86.33|84.73|0
1633511020000|2021-10-06 09:03:40|86.41|84.81|85.72|84.12|86.41|84.81|85.72|84.12|0
1633511030000|2021-10-06 09:03:50|86.02|84.42|86.02|84.42|86.02|84.42|86.02|84.42|0
1633511040000|2021-10-06 09:04:00|85.87|84.27|86.1|84.5|86.1|84.5|85.87|84.27|0
1633511050000|2021-10-06 09:04:10|86.18|84.58|86.18|84.58|86.18|84.58|86.18|84.58|0
1633511060000|2021-10-06 09:04:20|86.33|84.73|86.02|84.42|86.33|84.73|86.02|84.42|0
1633511070000|2021-10-06 09:04:30|85.56|83.96|85.71|84.11|85.87|84.27|85.25|83.65|0
1633511080000|2021-10-06 09:04:40|86.02|84.42|86.02|84.42|86.18|84.58|86.02|84.42|0
1633511090000|2021-10-06 09:04:50|85.94|84.34|85.87|84.27|86.02|84.42|85.87|84.27|0
1633511100000|2021-10-06 09:05:00|85.4|83.8|85.25|83.65|85.4|83.8|85.1|83.5|0
1633511110000|2021-10-06 09:05:10|85.4|83.8|85.71|84.11|85.71|84.11|85.4|83.8|0
1633511120000|2021-10-06 09:05:20|85.25|83.65|86.29|84.69|86.29|84.69|84.06|82.46|0
1633511130000|2021-10-06 09:05:30|86.13|84.53|86.13|84.53|86.44|84.84|86.13|84.53|0
1633511140000|2021-10-06 09:05:40|86.29|84.69|86.13|84.53|86.29|84.69|86.13|84.53|0
1633511150000|2021-10-06 09:05:50|86.29|84.69|86.44|84.84|86.44|84.84|86.29|84.69|0
1633511160000|2021-10-06 09:06:00|86.29|84.69|86.75|85.15|86.75|85.15|86.29|84.69|0
1633511170000|2021-10-06 09:06:10|86.59|84.99|86.29|84.69|86.59|84.99|86.29|84.69|0
1633511180000|2021-10-06 09:06:20|86.59|84.99|87.06|85.46|87.06|85.46|86.59|84.99|0
1633511190000|2021-10-06 09:06:30|86.75|85.15|86.82|85.22|86.82|85.22|86.75|85.15|0
1633511200000|2021-10-06 09:06:40|86.9|85.3|86.9|85.3|86.98|85.38|86.75|85.15|0
1633511210000|2021-10-06 09:06:50|86.82|85.22|86.44|84.84|86.82|85.22|86.44|84.84|0
1633511220000|2021-10-06 09:07:00|86.59|84.99|86.75|85.15|86.75|85.15|86.59|84.99|0
1633511230000|2021-10-06 09:07:10|86.9|85.3|86.9|85.3|86.9|85.3|86.9|85.3|0
1633511240000|2021-10-06 09:07:20|86.44|84.84|86.13|84.53|86.44|84.84|86.13|84.53|0
1633511250000|2021-10-06 09:07:30|86.05|84.45|86.05|84.45|86.05|84.45|86.05|84.45|0
1633511260000|2021-10-06 09:07:40|86.13|84.53|86.9|85.3|86.9|85.3|86.13|84.53|0
1633511270000|2021-10-06 09:07:50|86.97|85.37|86.9|85.3|87.05|85.45|86.9|85.3|0
1633511280000|2021-10-06 09:08:00|87.05|85.45|87.05|85.45|87.21|85.61|87.05|85.45|0
1633511290000|2021-10-06 09:08:10|86.9|85.3|87.05|85.45|87.05|85.45|86.74|85.14|0
1633511300000|2021-10-06 09:08:20|87.21|85.61|87.21|85.61|87.21|85.61|87.21|85.61|0
1633511310000|2021-10-06 09:08:30|87.28|85.68|87.44|85.84|87.52|85.92|87.28|85.68|0
1633511320000|2021-10-06 09:08:40|87.21|85.61|86.9|85.3|87.21|85.61|86.9|85.3|0
1633511330000|2021-10-06 09:08:50|87.21|85.61|86.9|85.3|87.21|85.61|86.74|85.14|0
1633511340000|2021-10-06 09:09:00|86.59|84.99|86.43|84.83|86.59|84.99|86.35|84.75|0
1633511350000|2021-10-06 09:09:10|86.51|84.91|86.43|84.83|86.51|84.91|86.43|84.83|0
1633511360000|2021-10-06 09:09:20|86.35|84.75|86.43|84.83|86.59|84.99|86.35|84.75|0
1633511370000|2021-10-06 09:09:30|86.59|84.99|87.05|85.45|87.05|85.45|86.59|84.99|0
1633511380000|2021-10-06 09:09:40|87.36|85.76|87.05|85.45|87.36|85.76|87.05|85.45|0
1633511390000|2021-10-06 09:09:50|86.9|85.3|87.05|85.45|87.05|85.45|86.9|85.3|0
1633511400000|2021-10-06 09:10:00|86.66|85.06|86.74|85.14|86.74|85.14|86.66|85.06|0
1633511410000|2021-10-06 09:10:10|86.89|85.29|87.05|85.45|87.05|85.45|86.89|85.29|0
1633511420000|2021-10-06 09:10:20|86.74|85.14|86.43|84.83|86.74|85.14|86.43|84.83|0
1633511430000|2021-10-06 09:10:30|86.12|84.52|86.43|84.83|86.58|84.98|86.12|84.52|0
1633511440000|2021-10-06 09:10:40|86.58|84.98|86.28|84.68|86.74|85.14|86.28|84.68|0
1633511450000|2021-10-06 09:10:50|86.12|84.52|85.82|84.22|86.12|84.52|85.82|84.22|0
1633511460000|2021-10-06 09:11:00|85.97|84.37|85.97|84.37|85.97|84.37|85.97|84.37|0
1633511470000|2021-10-06 09:11:10|86.04|84.44|85.97|84.37|86.04|84.44|85.97|84.37|0
1633511480000|2021-10-06 09:11:20|86.04|84.44|86.12|84.52|86.12|84.52|85.97|84.37|0
1633511490000|2021-10-06 09:11:30|86.58|84.98|86.58|84.98|86.58|84.98|86.43|84.83|0
1633511500000|2021-10-06 09:11:40|86.43|84.83|85.81|84.21|86.43|84.83|85.66|84.06|0
1633511510000|2021-10-06 09:11:50|85.66|84.06|85.97|84.37|86.12|84.52|85.66|84.06|0
1633511520000|2021-10-06 09:12:00|86.27|84.67|86.27|84.67|86.27|84.67|85.97|84.37|0
1633511530000|2021-10-06 09:12:10|85.35|83.75|85.66|84.06|85.66|84.06|85.35|83.75|0
1633511540000|2021-10-06 09:12:20|85.51|83.91|85.66|84.06|85.66|84.06|85.51|83.91|0
1633511550000|2021-10-06 09:12:30|85.81|84.21|85.81|84.21|85.81|84.21|85.81|84.21|0
1633511560000|2021-10-06 09:12:40|85.73|84.13|85.96|84.36|85.96|84.36|85.73|84.13|0
1633511570000|2021-10-06 09:12:50|86.27|84.67|86.58|84.98|86.58|84.98|86.27|84.67|0
1633511580000|2021-10-06 09:13:00|86.27|84.67|86.27|84.67|86.43|84.83|86.27|84.67|0
1633511590000|2021-10-06 09:13:10|86.12|84.52|85.96|84.36|86.12|84.52|85.96|84.36|0
1633511600000|2021-10-06 09:13:20|86.04|84.44|85.5|83.9|86.04|84.44|85.5|83.9|0
1633511610000|2021-10-06 09:13:30|85.2|83.6|85.04|83.44|85.35|83.75|85.04|83.44|0
1633511620000|2021-10-06 09:13:40|85.35|83.75|85.66|84.06|85.66|84.06|85.2|83.6|0
1633511630000|2021-10-06 09:13:50|85.5|83.9|85.5|83.9|85.5|83.9|85.35|83.75|0
1633511640000|2021-10-06 09:14:00|85.35|83.75|85.35|83.75|85.5|83.9|85.35|83.75|0
1633511650000|2021-10-06 09:14:10|85.65|84.05|85.35|83.75|85.65|84.05|85.35|83.75|0
1633511660000|2021-10-06 09:14:20|85.2|83.6|85.35|83.75|85.35|83.75|84.89|83.29|0
1633511670000|2021-10-06 09:14:30|85.19|83.59|85.19|83.59|85.35|83.75|85.19|83.59|0
1633511680000|2021-10-06 09:14:40|85.27|83.67|85.19|83.59|85.35|83.75|85.19|83.59|0
1633511690000|2021-10-06 09:14:50|85.35|83.75|85.35|83.75|85.5|83.9|85.35|83.75|0
1633511700000|2021-10-06 09:15:00|85.5|83.9|85.35|83.75|85.5|83.9|85.19|83.59|0
1633511710000|2021-10-06 09:15:10|85.42|83.82|85.5|83.9|85.5|83.9|85.42|83.82|0
1633511720000|2021-10-06 09:15:20|85.65|84.05|85.81|84.21|85.81|84.21|85.65|84.05|0
1633511730000|2021-10-06 09:15:30|85.8|84.2|85.5|83.9|85.8|84.2|85.5|83.9|0
1633511740000|2021-10-06 09:15:40|85.35|83.75|85.34|83.74|85.35|83.75|85.19|83.59|0
1633511750000|2021-10-06 09:15:50|85.04|83.44|85.04|83.44|85.04|83.44|85.04|83.44|0
1633511760000|2021-10-06 09:16:00|85.19|83.59|85.26|83.66|85.34|83.74|85.04|83.44|0
1633511770000|2021-10-06 09:16:10|85.34|83.74|85.5|83.9|85.5|83.9|85.34|83.74|0
1633511780000|2021-10-06 09:16:20|85.65|84.05|85.5|83.9|85.65|84.05|85.42|83.82|0
1633511790000|2021-10-06 09:16:30|85.34|83.74|84.89|83.29|85.34|83.74|84.89|83.29|0
1633511800000|2021-10-06 09:16:40|84.88|83.28|84.88|83.28|85.04|83.44|84.88|83.28|0
1633511810000|2021-10-06 09:16:50|84.73|83.13|84.73|83.13|84.73|83.13|84.73|83.13|0
1633511820000|2021-10-06 09:17:00|85.19|83.59|85.65|84.05|85.65|84.05|85.19|83.59|0
1633511830000|2021-10-06 09:17:10|85.49|83.89|85.65|84.05|85.65|84.05|85.49|83.89|0
1633511840000|2021-10-06 09:17:20|85.8|84.2|85.65|84.05|85.8|84.2|85.65|84.05|0
1633511850000|2021-10-06 09:17:30|85.95|84.35|85.8|84.2|85.95|84.35|85.8|84.2|0
1633511860000|2021-10-06 09:17:40|85.72|84.12|85.8|84.2|85.8|84.2|85.72|84.12|0
1633511870000|2021-10-06 09:17:50|85.72|84.12|85.65|84.05|85.72|84.12|85.65|84.05|0
1633511880000|2021-10-06 09:18:00|85.19|83.59|85.03|83.43|85.19|83.59|85.03|83.43|0
1633511890000|2021-10-06 09:18:10|84.95|83.35|84.88|83.28|85.03|83.43|84.8|83.2|0
1633511900000|2021-10-06 09:18:20|84.73|83.13|84.73|83.13|84.88|83.28|84.73|83.13|0
1633511910000|2021-10-06 09:18:30|84.88|83.28|85.03|83.43|85.03|83.43|84.73|83.13|0
1633511920000|2021-10-06 09:18:40|84.88|83.28|85.03|83.43|85.19|83.59|84.88|83.28|0
1633511930000|2021-10-06 09:18:50|85.49|83.89|85.49|83.89|85.49|83.89|85.49|83.89|0
1633511940000|2021-10-06 09:19:00|85.34|83.74|85.34|83.74|85.34|83.74|85.18|83.58|0
1633511950000|2021-10-06 09:19:10|85.49|83.89|85.64|84.04|85.64|84.04|85.34|83.74|0
1633511960000|2021-10-06 09:19:20|85.8|84.2|85.64|84.04|85.8|84.2|85.64|84.04|0
1633511970000|2021-10-06 09:19:30|85.8|84.2|85.8|84.2|85.8|84.2|85.8|84.2|0
1633511980000|2021-10-06 09:19:40|85.49|83.89|85.8|84.2|85.95|84.35|85.49|83.89|0
1633511990000|2021-10-06 09:19:50|85.72|84.12|85.34|83.74|85.8|84.2|85.18|83.58|0
1633512000000|2021-10-06 09:20:00|85.18|83.58|85.18|83.58|85.18|83.58|85.03|83.43|0
1633512020000|2021-10-06 09:20:20|85.03|83.43|85.03|83.43|85.03|83.43|85.03|83.43|0
1633512030000|2021-10-06 09:20:30|84.72|83.12|84.12|82.52|84.72|83.12|84.12|82.52|0
1633512040000|2021-10-06 09:20:40|83.96|82.36|84.27|82.67|84.42|82.82|83.96|82.36|0
1633512050000|2021-10-06 09:20:50|84.12|82.52|84.11|82.51|84.12|82.52|84.11|82.51|0
1633512060000|2021-10-06 09:21:00|84.27|82.67|84.42|82.82|84.42|82.82|83.96|82.36|0
1633512070000|2021-10-06 09:21:10|84.27|82.67|84.42|82.82|84.42|82.82|84.27|82.67|0
1633512080000|2021-10-06 09:21:20|84.27|82.67|84.42|82.82|84.42|82.82|84.27|82.67|0
1633512090000|2021-10-06 09:21:30|84.27|82.67|84.42|82.82|84.42|82.82|84.27|82.67|0
1633512100000|2021-10-06 09:21:40|84.57|82.97|84.72|83.12|84.72|83.12|84.57|82.97|0
1633512110000|2021-10-06 09:21:50|84.87|83.27|84.72|83.12|84.87|83.27|84.72|83.12|0
1633512120000|2021-10-06 09:22:00|84.42|82.82|84.42|82.82|84.42|82.82|84.34|82.74|0
1633512130000|2021-10-06 09:22:10|84.34|82.74|83.81|82.21|84.34|82.74|83.81|82.21|0
1633512140000|2021-10-06 09:22:20|83.96|82.36|83.51|81.91|83.96|82.36|83.51|81.91|0
1633512150000|2021-10-06 09:22:30|83.66|82.06|83.35|81.75|83.81|82.21|83.2|81.6|0
1633512160000|2021-10-06 09:22:40|83.2|81.6|83.2|81.6|83.2|81.6|83.2|81.6|0
1633512170000|2021-10-06 09:22:50|83.35|81.75|83.35|81.75|83.35|81.75|83.2|81.6|0
1633512180000|2021-10-06 09:23:00|82.9|81.3|83.35|81.75|83.5|81.9|82.9|81.3|0
1633512190000|2021-10-06 09:23:10|83.66|82.06|83.35|81.75|83.81|82.21|83.2|81.6|0
1633512200000|2021-10-06 09:23:20|83.5|81.9|83.96|82.36|83.96|82.36|83.5|81.9|0
1633512210000|2021-10-06 09:23:30|83.5|81.9|83.35|81.75|83.5|81.9|83.35|81.75|0
1633512220000|2021-10-06 09:23:40|83.5|81.9|83.5|81.9|83.5|81.9|83.5|81.9|0
1633512230000|2021-10-06 09:23:50|83.65|82.05|83.81|82.21|83.81|82.21|83.65|82.05|0
1633512240000|2021-10-06 09:24:00|83.65|82.05|83.65|82.05|83.8|82.2|83.65|82.05|0
1633512250000|2021-10-06 09:24:10|83.5|81.9|83.2|81.6|83.5|81.9|83.2|81.6|0
1633512260000|2021-10-06 09:24:20|83.05|81.45|82.9|81.3|83.05|81.45|82.9|81.3|0
1633512270000|2021-10-06 09:24:30|82.75|81.15|82.45|80.85|82.75|81.15|82.45|80.85|0
1633512280000|2021-10-06 09:24:40|82.9|81.3|83.35|81.75|83.35|81.75|82.9|81.3|0
1633512290000|2021-10-06 09:24:50|83.2|81.6|83.05|81.45|83.2|81.6|83.05|81.45|0
1633512300000|2021-10-06 09:25:00|83.2|81.6|83.05|81.45|83.2|81.6|82.9|81.3|0
1633512310000|2021-10-06 09:25:10|82.9|81.3|82.75|81.15|82.9|81.3|82.75|81.15|0
1633512320000|2021-10-06 09:25:20|82.9|81.3|83.05|81.45|83.05|81.45|82.9|81.3|0
1633512330000|2021-10-06 09:25:30|82.75|81.15|82.3|80.7|82.75|81.15|82.15|80.55|0
1633512340000|2021-10-06 09:25:40|82.15|80.55|82.15|80.55|82.3|80.7|82.15|80.55|0
1633512350000|2021-10-06 09:25:50|81.7|80.1|82|80.4|82.14|80.54|81.7|80.1|0
1633512360000|2021-10-06 09:26:00|81.85|80.25|81.99|80.39|82.22|80.62|81.85|80.25|0
1633512370000|2021-10-06 09:26:10|81.92|80.32|81.55|79.95|81.99|80.39|81.55|79.95|0
1633512380000|2021-10-06 09:26:20|81.7|80.1|81.99|80.39|81.99|80.39|81.55|79.95|0
1633512390000|2021-10-06 09:26:30|82.14|80.54|82.14|80.54|82.14|80.54|82.14|80.54|0
1633512400000|2021-10-06 09:26:40|82.29|80.69|82.29|80.69|82.29|80.69|82.14|80.54|0
1633512410000|2021-10-06 09:26:50|82.14|80.54|81.99|80.39|82.14|80.54|81.99|80.39|0
1633512420000|2021-10-06 09:27:00|82.14|80.54|81.84|80.24|82.14|80.54|81.84|80.24|0
1633512430000|2021-10-06 09:27:10|81.69|80.09|81.99|80.39|81.99|80.39|81.69|80.09|0
1633512440000|2021-10-06 09:27:20|82.14|80.54|82.59|80.99|82.59|80.99|82.14|80.54|0
1633512450000|2021-10-06 09:27:30|82.66|81.06|82.66|81.06|82.66|81.06|82.66|81.06|0
1633512460000|2021-10-06 09:27:40|82.74|81.14|82.89|81.29|82.89|81.29|82.74|81.14|0
1633512470000|2021-10-06 09:27:50|83.04|81.44|82.74|81.14|83.04|81.44|82.74|81.14|0
1633512480000|2021-10-06 09:28:00|82.14|80.54|81.99|80.39|82.14|80.54|81.84|80.24|0
1633512490000|2021-10-06 09:28:10|81.84|80.24|81.99|80.39|81.99|80.39|81.84|80.24|0
1633512500000|2021-10-06 09:28:20|82.14|80.54|82.14|80.54|82.14|80.54|82.14|80.54|0
1633512510000|2021-10-06 09:28:30|82.29|80.69|82.14|80.54|82.29|80.69|82.14|80.54|0
1633512520000|2021-10-06 09:28:40|82.29|80.69|82.14|80.54|82.29|80.69|82.14|80.54|0
1633512530000|2021-10-06 09:28:50|82.29|80.69|82.14|80.54|82.29|80.69|82.14|80.54|0
1633512540000|2021-10-06 09:29:00|81.99|80.39|81.69|80.09|81.99|80.39|81.69|80.09|0
1633512550000|2021-10-06 09:29:10|81.84|80.24|81.99|80.39|81.99|80.39|81.84|80.24|0
1633512560000|2021-10-06 09:29:20|82.14|80.54|82.14|80.54|82.29|80.69|82.14|80.54|0
1633512570000|2021-10-06 09:29:30|81.99|80.39|82.14|80.54|82.14|80.54|81.99|80.39|0
1633512580000|2021-10-06 09:29:40|82.29|80.69|82.29|80.69|82.29|80.69|82.14|80.54|0
1633512590000|2021-10-06 09:29:50|81.99|80.39|81.91|80.31|81.99|80.39|81.91|80.31|0
1633512600000|2021-10-06 09:30:00|81.69|80.09|81.54|79.94|81.69|80.09|81.39|79.79|0
1633512610000|2021-10-06 09:30:10|81.69|80.09|81.54|79.94|81.69|80.09|81.54|79.94|0
1633512620000|2021-10-06 09:30:20|81.69|80.09|81.39|79.79|81.69|80.09|81.39|79.79|0
1633512630000|2021-10-06 09:30:30|81.24|79.64|81.09|79.49|81.24|79.64|80.94|79.34|0
1633512640000|2021-10-06 09:30:40|81.24|79.64|81.09|79.49|81.24|79.64|80.94|79.34|0
1633512660000|2021-10-06 09:31:00|81.39|79.79|81.68|80.08|81.68|80.08|81.39|79.79|0
1633512670000|2021-10-06 09:31:10|81.54|79.94|81.68|80.08|81.68|80.08|81.54|79.94|0
1633512680000|2021-10-06 09:31:20|81.24|79.64|81.53|79.93|81.53|79.93|81.24|79.64|0
1633512690000|2021-10-06 09:31:30|81.39|79.79|81.53|79.93|81.68|80.08|81.39|79.79|0
1633512700000|2021-10-06 09:31:40|81.83|80.23|81.83|80.23|81.83|80.23|81.68|80.08|0
1633512710000|2021-10-06 09:31:50|81.68|80.08|81.53|79.93|81.68|80.08|81.53|79.93|0
1633512720000|2021-10-06 09:32:00|81.68|80.08|81.68|80.08|81.68|80.08|81.68|80.08|0
1633512730000|2021-10-06 09:32:10|81.53|79.93|81.53|79.93|81.53|79.93|81.38|79.78|0
1633512740000|2021-10-06 09:32:20|81.68|80.08|81.68|80.08|81.68|80.08|81.68|80.08|0
1633512750000|2021-10-06 09:32:30|81.38|79.78|81.23|79.63|81.53|79.93|81.23|79.63|0
1633512760000|2021-10-06 09:32:40|81.38|79.78|81.68|80.08|81.68|80.08|81.38|79.78|0
1633512770000|2021-10-06 09:32:50|81.53|79.93|81.53|79.93|81.68|80.08|81.53|79.93|0
1633512780000|2021-10-06 09:33:00|81.45|79.85|81.38|79.78|81.45|79.85|81.38|79.78|0
1633512790000|2021-10-06 09:33:10|81.53|79.93|81.38|79.78|81.53|79.93|81.38|79.78|0
1633512800000|2021-10-06 09:33:20|81.23|79.63|81.38|79.78|81.38|79.78|81.23|79.63|0
1633512810000|2021-10-06 09:33:30|81.68|80.08|81.68|80.08|81.68|80.08|81.68|80.08|0
1633512830000|2021-10-06 09:33:50|81.83|80.23|82.58|80.98|82.88|81.28|81.83|80.23|0
1633512840000|2021-10-06 09:34:00|82.73|81.13|83.03|81.43|83.03|81.43|82.73|81.13|0
1633512850000|2021-10-06 09:34:10|82.88|81.28|83.33|81.73|83.33|81.73|82.88|81.28|0
1633512860000|2021-10-06 09:34:20|83.48|81.88|83.63|82.03|83.63|82.03|83.48|81.88|0
1633512870000|2021-10-06 09:34:30|83.78|82.18|84.08|82.48|84.08|82.48|83.78|82.18|0
1633512880000|2021-10-06 09:34:40|83.93|82.33|83.93|82.33|84.08|82.48|83.93|82.33|0
1633512890000|2021-10-06 09:34:50|83.78|82.18|83.78|82.18|83.93|82.33|83.78|82.18|0
1633512900000|2021-10-06 09:35:00|83.63|82.03|83.18|81.58|83.78|82.18|83.18|81.58|0
1633512910000|2021-10-06 09:35:10|82.72|81.12|82.72|81.12|82.72|81.12|82.57|80.97|0
1633512920000|2021-10-06 09:35:20|82.57|80.97|82.42|80.82|82.57|80.97|82.42|80.82|0
1633512930000|2021-10-06 09:35:30|82.27|80.67|82.42|80.82|82.42|80.82|82.27|80.67|0
1633512940000|2021-10-06 09:35:40|82.64|81.04|82.12|80.52|82.64|81.04|81.97|80.37|0
1633512950000|2021-10-06 09:35:50|81.97|80.37|81.52|79.92|81.97|80.37|81.52|79.92|0
1633512960000|2021-10-06 09:36:00|81.38|79.78|81.38|79.78|81.52|79.92|81.38|79.78|0
1633512970000|2021-10-06 09:36:10|81.23|79.63|81.37|79.77|81.37|79.77|80.93|79.33|0
1633512980000|2021-10-06 09:36:20|81.67|80.07|81.23|79.63|81.67|80.07|81.23|79.63|0
1633512990000|2021-10-06 09:36:30|81.08|79.48|81.08|79.48|81.23|79.63|81.08|79.48|0
1633513000000|2021-10-06 09:36:40|81.23|79.63|81.67|80.07|81.67|80.07|81.23|79.63|0
1633513010000|2021-10-06 09:36:50|81.52|79.92|81.97|80.37|81.97|80.37|81.52|79.92|0
1633513020000|2021-10-06 09:37:00|81.67|80.07|81.67|80.07|81.67|80.07|81.67|80.07|0
1633513030000|2021-10-06 09:37:10|81.82|80.22|81.74|80.14|81.82|80.22|81.67|80.07|0
1633513040000|2021-10-06 09:37:20|81.82|80.22|81.89|80.29|81.89|80.29|81.82|80.22|0
1633513050000|2021-10-06 09:37:30|81.82|80.22|81.82|80.22|81.82|80.22|81.82|80.22|0
1633513060000|2021-10-06 09:37:40|81.67|80.07|81.82|80.22|81.82|80.22|81.67|80.07|0
1633513070000|2021-10-06 09:37:50|81.67|80.07|81.67|80.07|81.82|80.22|81.67|80.07|0
1633513080000|2021-10-06 09:38:00|81.52|79.92|81.22|79.62|81.52|79.92|81.22|79.62|0
1633513090000|2021-10-06 09:38:10|80.78|79.18|80.92|79.32|80.92|79.32|80.78|79.18|0
1633513100000|2021-10-06 09:38:20|80.63|79.03|80.78|79.18|80.78|79.18|80.18|78.58|0
1633513110000|2021-10-06 09:38:30|81.22|79.62|81.22|79.62|81.22|79.62|81.22|79.62|0
1633513120000|2021-10-06 09:38:40|81.07|79.47|81.07|79.47|81.22|79.62|81.07|79.47|0
1633513130000|2021-10-06 09:38:50|80.77|79.17|80.92|79.32|80.92|79.32|80.77|79.17|0
1633513140000|2021-10-06 09:39:00|81.37|79.77|81.44|79.84|81.52|79.92|81.37|79.77|0
1633513150000|2021-10-06 09:39:10|81.22|79.62|81.22|79.62|81.22|79.62|81.22|79.62|0
1633513160000|2021-10-06 09:39:20|81.37|79.77|80.77|79.17|81.37|79.77|80.77|79.17|0
1633513170000|2021-10-06 09:39:30|80.62|79.02|80.62|79.02|80.62|79.02|80.62|79.02|0
1633513180000|2021-10-06 09:39:40|80.48|78.88|80.62|79.02|80.62|79.02|80.48|78.88|0
1633513190000|2021-10-06 09:39:50|80.77|79.17|80.77|79.17|80.77|79.17|80.7|79.1|0
1633513200000|2021-10-06 09:40:00|80.62|79.02|79.88|78.28|80.77|79.17|79.88|78.28|0
1633513210000|2021-10-06 09:40:10|80.18|78.58|80.48|78.88|80.48|78.88|80.18|78.58|0
1633513220000|2021-10-06 09:40:20|80.33|78.73|80.47|78.87|80.62|79.02|80.33|78.73|0
1633513230000|2021-10-06 09:40:30|80.33|78.73|80.77|79.17|80.77|79.17|80.33|78.73|0
1633513240000|2021-10-06 09:40:40|80.62|79.02|80.92|79.32|81.07|79.47|80.62|79.02|0
1633513250000|2021-10-06 09:40:50|80.69|79.09|80.77|79.17|80.77|79.17|80.69|79.09|0
1633513260000|2021-10-06 09:41:00|80.92|79.32|81.07|79.47|81.07|79.47|80.92|79.32|0
1633513270000|2021-10-06 09:41:10|81.36|79.76|81.51|79.91|81.51|79.91|81.36|79.76|0
1633513280000|2021-10-06 09:41:20|81.66|80.06|81.66|80.06|81.81|80.21|81.66|80.06|0
1633513290000|2021-10-06 09:41:30|81.81|80.21|81.81|80.21|81.81|80.21|81.81|80.21|0
1633513300000|2021-10-06 09:41:40|81.96|80.36|81.66|80.06|81.96|80.36|81.51|79.91|0
1633513310000|2021-10-06 09:41:50|81.81|80.21|81.96|80.36|81.96|80.36|81.81|80.21|0
1633513320000|2021-10-06 09:42:00|82.11|80.51|82.11|80.51|82.26|80.66|82.11|80.51|0
1633513330000|2021-10-06 09:42:10|81.81|80.21|81.96|80.36|81.96|80.36|81.81|80.21|0
1633513340000|2021-10-06 09:42:20|82.11|80.51|82.41|80.81|82.41|80.81|82.03|80.43|0
1633513350000|2021-10-06 09:42:30|82.26|80.66|82.11|80.51|82.26|80.66|82.11|80.51|0
1633513360000|2021-10-06 09:42:40|81.96|80.36|82.11|80.51|82.11|80.51|81.88|80.28|0
1633513370000|2021-10-06 09:42:50|82.26|80.66|82.26|80.66|82.41|80.81|82.26|80.66|0
1633513380000|2021-10-06 09:43:00|81.66|80.06|81.66|80.06|81.81|80.21|81.66|80.06|0
1633513390000|2021-10-06 09:43:10|81.51|79.91|81.36|79.76|81.51|79.91|81.36|79.76|0
1633513400000|2021-10-06 09:43:20|81.51|79.91|81.21|79.61|81.51|79.91|81.21|79.61|0
1633513410000|2021-10-06 09:43:30|81.36|79.76|81.36|79.76|81.36|79.76|81.36|79.76|0
1633513420000|2021-10-06 09:43:40|81.21|79.61|80.98|79.38|81.36|79.76|80.98|79.38|0
1633513430000|2021-10-06 09:43:50|80.91|79.31|80.76|79.16|81.06|79.46|80.76|79.16|0
1633513440000|2021-10-06 09:44:00|80.91|79.31|80.47|78.87|80.91|79.31|80.47|78.87|0
1633513450000|2021-10-06 09:44:10|80.61|79.01|80.47|78.87|80.61|79.01|80.47|78.87|0
1633513460000|2021-10-06 09:44:20|80.32|78.72|80.32|78.72|80.47|78.87|80.32|78.72|0
1633513470000|2021-10-06 09:44:30|80.17|78.57|79.87|78.27|80.17|78.57|79.87|78.27|0
1633513480000|2021-10-06 09:44:40|79.73|78.13|79.87|78.27|79.87|78.27|79.73|78.13|0
1633513490000|2021-10-06 09:44:50|80.02|78.42|80.46|78.86|80.61|79.01|80.02|78.42|0
1633513500000|2021-10-06 09:45:00|80.17|78.57|80.17|78.57|80.17|78.57|80.17|78.57|0
1633513510000|2021-10-06 09:45:10|80.61|79.01|80.46|78.86|80.61|79.01|80.46|78.86|0
1633513520000|2021-10-06 09:45:20|80.61|79.01|80.91|79.31|80.91|79.31|80.61|79.01|0
1633513530000|2021-10-06 09:45:30|81.06|79.46|81.5|79.9|81.5|79.9|81.06|79.46|0
1633513540000|2021-10-06 09:45:40|81.65|80.05|81.5|79.9|81.65|80.05|81.5|79.9|0
1633513550000|2021-10-06 09:45:50|81.57|79.97|81.65|80.05|81.95|80.35|81.57|79.97|0
1633513560000|2021-10-06 09:46:00|81.5|79.9|81.65|80.05|81.65|80.05|81.5|79.9|0
1633513570000|2021-10-06 09:46:10|81.8|80.2|81.95|80.35|81.95|80.35|81.8|80.2|0
1633513580000|2021-10-06 09:46:20|82.1|80.5|82.25|80.65|82.25|80.65|81.95|80.35|0
1633513590000|2021-10-06 09:46:30|82.4|80.8|82.85|81.25|82.85|81.25|82.4|80.8|0
1633513600000|2021-10-06 09:46:40|83|81.4|83|81.4|83.15|81.55|83|81.4|0
1633513610000|2021-10-06 09:46:50|83.15|81.55|83|81.4|83.15|81.55|83|81.4|0
1633513620000|2021-10-06 09:47:00|82.7|81.1|82.7|81.1|82.7|81.1|82.55|80.95|0
1633513630000|2021-10-06 09:47:10|83|81.4|83|81.4|83|81.4|83|81.4|0
1633513640000|2021-10-06 09:47:20|83.15|81.55|83.15|81.55|83.15|81.55|83.15|81.55|0
1633513650000|2021-10-06 09:47:30|83|81.4|83|81.4|83|81.4|83|81.4|0
1633513660000|2021-10-06 09:47:40|82.85|81.25|82.39|80.79|82.85|81.25|82.39|80.79|0
1633513670000|2021-10-06 09:47:50|82.24|80.64|82.47|80.87|82.47|80.87|82.24|80.64|0
1633513680000|2021-10-06 09:48:00|82.39|80.79|82.54|80.94|82.54|80.94|82.39|80.79|0
1633513690000|2021-10-06 09:48:10|82.39|80.79|82.54|80.94|82.54|80.94|82.39|80.79|0
1633513700000|2021-10-06 09:48:20|82.39|80.79|82.99|81.39|82.99|81.39|82.39|80.79|0
1633513710000|2021-10-06 09:48:30|82.84|81.24|82.99|81.39|82.99|81.39|82.84|81.24|0
1633513720000|2021-10-06 09:48:40|83.14|81.54|83.14|81.54|83.14|81.54|83.14|81.54|0
1633513730000|2021-10-06 09:48:50|83.3|81.7|83.14|81.54|83.3|81.7|83.14|81.54|0
1633513740000|2021-10-06 09:49:00|83.29|81.69|82.84|81.24|83.29|81.69|82.84|81.24|0
1633513750000|2021-10-06 09:49:10|82.99|81.39|83.75|82.15|83.75|82.15|82.99|81.39|0
1633513760000|2021-10-06 09:49:20|83.9|82.3|83.6|82|83.9|82.3|83.6|82|0
1633513770000|2021-10-06 09:49:30|83.44|81.84|83.37|81.77|83.44|81.84|83.29|81.69|0
1633513780000|2021-10-06 09:49:40|83.29|81.69|83.44|81.84|83.44|81.84|83.29|81.69|0
1633513800000|2021-10-06 09:50:00|83.59|81.99|83.59|81.99|83.59|81.99|83.52|81.92|0
1633513810000|2021-10-06 09:50:10|83.44|81.84|83.21|81.61|83.44|81.84|83.14|81.54|0
1633513820000|2021-10-06 09:50:20|83.14|81.54|83.44|81.84|83.44|81.84|83.14|81.54|0
1633513830000|2021-10-06 09:50:30|83.9|82.3|83.9|82.3|83.9|82.3|83.74|82.14|0
1633513840000|2021-10-06 09:50:40|84.05|82.45|84.2|82.6|84.2|82.6|84.05|82.45|0
1633513850000|2021-10-06 09:50:50|84.05|82.45|83.9|82.3|84.05|82.45|83.74|82.14|0
1633513860000|2021-10-06 09:51:00|84.05|82.45|83.89|82.29|84.05|82.45|83.74|82.14|0
1633513870000|2021-10-06 09:51:10|84.2|82.6|84.35|82.75|84.35|82.75|84.2|82.6|0
1633513880000|2021-10-06 09:51:20|84.5|82.9|84.65|83.05|84.81|83.21|84.5|82.9|0
1633513890000|2021-10-06 09:51:30|84.96|83.36|84.96|83.36|84.96|83.36|84.96|83.36|0
1633513900000|2021-10-06 09:51:40|85.11|83.51|84.65|83.05|85.11|83.51|84.65|83.05|0
1633513910000|2021-10-06 09:51:50|84.5|82.9|84.5|82.9|84.5|82.9|84.5|82.9|0
1633513920000|2021-10-06 09:52:00|84.35|82.75|84.5|82.9|84.5|82.9|84.35|82.75|0
1633513930000|2021-10-06 09:52:10|84.35|82.75|84.57|82.97|84.57|82.97|84.35|82.75|0
1633513940000|2021-10-06 09:52:20|84.5|82.9|84.8|83.2|84.8|83.2|84.5|82.9|0
1633513950000|2021-10-06 09:52:30|84.5|82.9|84.5|82.9|84.5|82.9|84.5|82.9|0
1633513980000|2021-10-06 09:53:00|84.19|82.59|84.19|82.59|84.19|82.59|84.19|82.59|0
1633513990000|2021-10-06 09:53:10|84.04|82.44|84.04|82.44|84.19|82.59|83.89|82.29|0
1633514000000|2021-10-06 09:53:20|83.89|82.29|83.74|82.14|83.89|82.29|83.74|82.14|0
1633514010000|2021-10-06 09:53:30|83.59|81.99|83.89|82.29|83.89|82.29|83.59|81.99|0
1633514020000|2021-10-06 09:53:40|83.74|82.14|83.74|82.14|83.74|82.14|83.59|81.99|0
1633514030000|2021-10-06 09:53:50|83.89|82.29|84.04|82.44|84.04|82.44|83.89|82.29|0
1633514040000|2021-10-06 09:54:00|84.19|82.59|84.34|82.74|84.5|82.9|84.19|82.59|0
1633514050000|2021-10-06 09:54:10|84.65|83.05|84.5|82.9|84.65|83.05|84.5|82.9|0
1633514060000|2021-10-06 09:54:20|84.57|82.97|84.49|82.89|84.57|82.97|84.34|82.74|0
1633514070000|2021-10-06 09:54:30|84.19|82.59|84.19|82.59|84.26|82.66|84.19|82.59|0
1633514080000|2021-10-06 09:54:40|84.49|82.89|84.49|82.89|84.49|82.89|84.49|82.89|0
1633514090000|2021-10-06 09:54:50|84.34|82.74|84.04|82.44|84.34|82.74|84.04|82.44|0
1633514100000|2021-10-06 09:55:00|84.19|82.59|83.89|82.29|84.19|82.59|83.58|81.98|0
1633514110000|2021-10-06 09:55:10|83.58|81.98|83.73|82.13|83.73|82.13|83.58|81.98|0
1633514120000|2021-10-06 09:55:20|83.89|82.29|83.89|82.29|84.04|82.44|83.89|82.29|0
1633514130000|2021-10-06 09:55:30|83.73|82.13|83.73|82.13|83.73|82.13|83.73|82.13|0
1633514140000|2021-10-06 09:55:40|83.58|81.98|83.58|81.98|83.58|81.98|83.58|81.98|0
1633514150000|2021-10-06 09:55:50|83.43|81.83|83.13|81.53|83.58|81.98|83.13|81.53|0
1633514160000|2021-10-06 09:56:00|82.98|81.38|82.83|81.23|83.13|81.53|82.83|81.23|0
1633514170000|2021-10-06 09:56:10|82.98|81.38|83.13|81.53|83.28|81.68|82.98|81.38|0
1633514180000|2021-10-06 09:56:20|83.28|81.68|83.43|81.83|83.43|81.83|83.28|81.68|0
1633514190000|2021-10-06 09:56:30|83.28|81.68|83.28|81.68|83.28|81.68|83.28|81.68|0
1633514200000|2021-10-06 09:56:40|82.98|81.38|82.83|81.23|82.98|81.38|82.83|81.23|0
1633514210000|2021-10-06 09:56:50|82.82|81.22|82.67|81.07|82.82|81.22|82.67|81.07|0
1633514220000|2021-10-06 09:57:00|82.52|80.92|82.37|80.77|82.82|81.22|82.37|80.77|0
1633514230000|2021-10-06 09:57:10|82.22|80.62|82.37|80.77|82.37|80.77|82.22|80.62|0
1633514240000|2021-10-06 09:57:20|82.22|80.62|82.37|80.77|82.37|80.77|82.22|80.62|0
1633514250000|2021-10-06 09:57:30|82.82|81.22|82.97|81.37|82.97|81.37|82.67|81.07|0
1633514260000|2021-10-06 09:57:40|83.12|81.52|83.27|81.67|83.43|81.83|83.12|81.52|0
1633514270000|2021-10-06 09:57:50|83.43|81.83|83.43|81.83|83.43|81.83|83.43|81.83|0
1633514280000|2021-10-06 09:58:00|83.73|82.13|83.43|81.83|83.73|82.13|83.43|81.83|0
1633514290000|2021-10-06 09:58:10|83.42|81.82|83.58|81.98|83.58|81.98|83.27|81.67|0
1633514300000|2021-10-06 09:58:20|83.42|81.82|83.73|82.13|83.73|82.13|83.42|81.82|0
1633514310000|2021-10-06 09:58:30|83.88|82.28|84.03|82.43|84.03|82.43|83.8|82.2|0
1633514320000|2021-10-06 09:58:40|83.88|82.28|83.88|82.28|84.03|82.43|83.88|82.28|0
1633514330000|2021-10-06 09:58:50|83.73|82.13|83.73|82.13|83.73|82.13|83.73|82.13|0
1633514340000|2021-10-06 09:59:00|84.03|82.43|84.03|82.43|84.18|82.58|84.03|82.43|0
1633514350000|2021-10-06 09:59:10|83.73|82.13|83.42|81.82|83.88|82.28|83.42|81.82|0
1633514360000|2021-10-06 09:59:20|83.27|81.67|83.42|81.82|83.42|81.82|83.27|81.67|0
1633514370000|2021-10-06 09:59:30|83.57|81.97|83.88|82.28|83.88|82.28|83.57|81.97|0
1633514380000|2021-10-06 09:59:40|83.57|81.97|83.65|82.05|83.65|82.05|83.57|81.97|0
1633514390000|2021-10-06 09:59:50|83.72|82.12|83.87|82.27|83.88|82.28|83.72|82.12|0
1633514400000|2021-10-06 10:00:00|83.72|82.12|82.97|81.37|83.72|82.12|82.97|81.37|0
1633514410000|2021-10-06 10:00:10|82.67|81.07|82.82|81.22|82.82|81.22|82.52|80.92|0
1633514420000|2021-10-06 10:00:20|82.67|81.07|82.82|81.22|82.97|81.37|82.67|81.07|0
1633514430000|2021-10-06 10:00:30|82.97|81.37|82.97|81.37|83.12|81.52|82.97|81.37|0
1633514440000|2021-10-06 10:00:40|83.12|81.52|83.12|81.52|83.12|81.52|83.12|81.52|0
1633514450000|2021-10-06 10:00:50|82.97|81.37|83.12|81.52|83.12|81.52|82.82|81.22|0
1633514460000|2021-10-06 10:01:00|82.97|81.37|82.97|81.37|83.12|81.52|82.97|81.37|0
1633514470000|2021-10-06 10:01:10|82.82|81.22|82.81|81.21|82.82|81.22|82.81|81.21|0
1633514480000|2021-10-06 10:01:20|82.97|81.37|83.42|81.82|83.42|81.82|82.81|81.21|0
1633514490000|2021-10-06 10:01:30|83.27|81.67|83.27|81.67|83.42|81.82|83.27|81.67|0
1633514500000|2021-10-06 10:01:40|83.42|81.82|83.42|81.82|83.42|81.82|83.42|81.82|0
1633514510000|2021-10-06 10:01:50|83.57|81.97|83.87|82.27|83.87|82.27|83.42|81.82|0
1633514520000|2021-10-06 10:02:00|83.72|82.12|83.87|82.27|83.87|82.27|83.72|82.12|0
1633514530000|2021-10-06 10:02:10|83.72|82.12|83.79|82.19|83.79|82.19|83.72|82.12|0
1633514540000|2021-10-06 10:02:20|83.87|82.27|83.42|81.82|83.87|82.27|83.42|81.82|0
1633514550000|2021-10-06 10:02:30|83.26|81.66|83.11|81.51|83.41|81.81|83.11|81.51|0
1633514560000|2021-10-06 10:02:40|83.03|81.43|83.03|81.43|83.11|81.51|83.03|81.43|0
1633514570000|2021-10-06 10:02:50|82.96|81.36|82.88|81.28|82.96|81.36|82.81|81.21|0
1633514580000|2021-10-06 10:03:00|82.66|81.06|82.81|81.21|82.81|81.21|82.51|80.91|0
1633514590000|2021-10-06 10:03:10|82.66|81.06|82.66|81.06|82.66|81.06|82.66|81.06|0
1633514600000|2021-10-06 10:03:20|82.81|81.21|82.51|80.91|82.81|81.21|82.51|80.91|0
1633514610000|2021-10-06 10:03:30|82.21|80.61|82.06|80.46|82.21|80.61|82.06|80.46|0
1633514620000|2021-10-06 10:03:40|82.21|80.61|82.21|80.61|82.21|80.61|82.21|80.61|0
1633514630000|2021-10-06 10:03:50|82.06|80.46|82.21|80.61|82.21|80.61|82.06|80.46|0
1633514640000|2021-10-06 10:04:00|82.36|80.76|82.51|80.91|82.51|80.91|82.36|80.76|0
1633514650000|2021-10-06 10:04:10|82.81|81.21|82.81|81.21|82.81|81.21|82.81|81.21|0
1633514660000|2021-10-06 10:04:20|82.96|81.36|82.81|81.21|82.96|81.36|82.81|81.21|0
1633514670000|2021-10-06 10:04:30|82.88|81.28|82.96|81.36|83.11|81.51|82.88|81.28|0
1633514680000|2021-10-06 10:04:40|82.88|81.28|82.66|81.06|82.88|81.28|82.66|81.06|0
1633514690000|2021-10-06 10:04:50|82.58|80.98|82.66|81.06|82.66|81.06|82.51|80.91|0
1633514700000|2021-10-06 10:05:00|82.96|81.36|82.96|81.36|82.96|81.36|82.96|81.36|0
1633514710000|2021-10-06 10:05:10|82.81|81.21|83.11|81.51|83.11|81.51|82.81|81.21|0
1633514720000|2021-10-06 10:05:20|82.96|81.36|82.96|81.36|82.96|81.36|82.96|81.36|0
1633514730000|2021-10-06 10:05:30|83.11|81.51|83.26|81.66|83.26|81.66|83.11|81.51|0
1633514740000|2021-10-06 10:05:40|83.11|81.51|83.03|81.43|83.11|81.51|83.03|81.43|0
1633514750000|2021-10-06 10:05:50|82.96|81.36|82.2|80.6|82.96|81.36|82.2|80.6|0
1633514760000|2021-10-06 10:06:00|82.05|80.45|82.35|80.75|82.35|80.75|82.05|80.45|0
1633514770000|2021-10-06 10:06:10|82.2|80.6|82.2|80.6|82.35|80.75|82.2|80.6|0
1633514780000|2021-10-06 10:06:20|82.35|80.75|83.1|81.5|83.1|81.5|82.35|80.75|0
1633514790000|2021-10-06 10:06:30|82.95|81.35|82.95|81.35|82.95|81.35|82.95|81.35|0
1633514800000|2021-10-06 10:06:40|82.87|81.27|82.8|81.2|82.87|81.27|82.8|81.2|0
1633514810000|2021-10-06 10:06:50|82.65|81.05|82.35|80.75|82.65|81.05|82.35|80.75|0
1633514820000|2021-10-06 10:07:00|82.2|80.6|81.9|80.3|82.2|80.6|81.9|80.3|0
1633514830000|2021-10-06 10:07:10|82.05|80.45|81.75|80.15|82.05|80.45|81.75|80.15|0
1633514840000|2021-10-06 10:07:20|81.9|80.3|81.6|80|81.9|80.3|81.6|80|0
1633514850000|2021-10-06 10:07:30|81.75|80.15|81.75|80.15|81.75|80.15|81.75|80.15|0
1633514860000|2021-10-06 10:07:40|81.9|80.3|81.75|80.15|81.9|80.3|81.67|80.07|0
1633514870000|2021-10-06 10:07:50|82.05|80.45|82.12|80.52|82.12|80.52|82.05|80.45|0
1633514880000|2021-10-06 10:08:00|82.2|80.6|82.65|81.05|82.65|81.05|82.2|80.6|0
1633514890000|2021-10-06 10:08:10|82.5|80.9|82.35|80.75|82.5|80.9|82.35|80.75|0
1633514900000|2021-10-06 10:08:20|82.2|80.6|82.5|80.9|82.65|81.05|82.2|80.6|0
1633514910000|2021-10-06 10:08:30|82.65|81.05|82.5|80.9|82.65|81.05|82.5|80.9|0
1633514920000|2021-10-06 10:08:40|82.8|81.2|82.5|80.9|82.8|81.2|82.5|80.9|0
1633514930000|2021-10-06 10:08:50|82.8|81.2|82.5|80.9|82.8|81.2|82.5|80.9|0
1633514940000|2021-10-06 10:09:00|82.57|80.97|82.65|81.05|82.8|81.2|82.5|80.9|0
1633514950000|2021-10-06 10:09:10|82.8|81.2|82.8|81.2|82.95|81.35|82.8|81.2|0
1633514960000|2021-10-06 10:09:20|82.87|81.27|83.1|81.5|83.1|81.5|82.87|81.27|0
1633514970000|2021-10-06 10:09:30|83.25|81.65|83.1|81.5|83.25|81.65|83.1|81.5|0
1633514980000|2021-10-06 10:09:40|83.25|81.65|83.85|82.25|83.85|82.25|83.1|81.5|0
1633514990000|2021-10-06 10:09:50|84|82.4|83.85|82.25|84|82.4|83.85|82.25|0
1633515000000|2021-10-06 10:10:00|83.7|82.1|83.7|82.1|83.85|82.25|83.7|82.1|0
1633515010000|2021-10-06 10:10:10|84|82.4|83.7|82.1|84|82.4|83.7|82.1|0
1633515020000|2021-10-06 10:10:20|83.85|82.25|83.62|82.02|83.85|82.25|83.55|81.95|0
1633515030000|2021-10-06 10:10:30|83.85|82.25|84|82.4|84.15|82.55|83.85|82.25|0
1633515040000|2021-10-06 10:10:40|83.85|82.25|83.7|82.1|83.85|82.25|83.55|81.95|0
1633515050000|2021-10-06 10:10:50|83.4|81.8|83.77|82.17|83.77|82.17|83.4|81.8|0
1633515060000|2021-10-06 10:11:00|84|82.4|84.15|82.55|84.15|82.55|84|82.4|0
1633515080000|2021-10-06 10:11:20|84|82.4|83.85|82.25|84|82.4|83.85|82.25|0
1633515090000|2021-10-06 10:11:30|84|82.4|83.92|82.32|84|82.4|83.85|82.25|0
1633515100000|2021-10-06 10:11:40|84|82.4|83.85|82.25|84|82.4|83.85|82.25|0
1633515110000|2021-10-06 10:11:50|84|82.4|84|82.4|84|82.4|83.85|82.25|0
1633515120000|2021-10-06 10:12:00|83.85|82.25|84|82.4|84|82.4|83.85|82.25|0
1633515130000|2021-10-06 10:12:10|84.15|82.55|84.15|82.55|84.15|82.55|84.15|82.55|0
1633515140000|2021-10-06 10:12:20|84|82.4|84|82.4|84|82.4|84|82.4|0
1633515150000|2021-10-06 10:12:30|83.85|82.25|83.85|82.25|83.85|82.25|83.85|82.25|0
1633515160000|2021-10-06 10:12:40|84|82.4|84.45|82.85|84.45|82.85|84|82.4|0
1633515170000|2021-10-06 10:12:50|84.68|83.08|84.91|83.31|84.91|83.31|84.68|83.08|0
1633515180000|2021-10-06 10:13:00|85.06|83.46|84.91|83.31|85.22|83.62|84.91|83.31|0
1633515190000|2021-10-06 10:13:10|84.3|82.7|84.6|83|84.76|83.16|84.3|82.7|0
1633515200000|2021-10-06 10:13:20|84.45|82.85|84.37|82.77|84.6|83|84.37|82.77|0
1633515210000|2021-10-06 10:13:30|84.45|82.85|84.45|82.85|84.45|82.85|84.45|82.85|0
1633515220000|2021-10-06 10:13:40|84.3|82.7|84.15|82.55|84.3|82.7|84.15|82.55|0
1633515230000|2021-10-06 10:13:50|83.84|82.24|83.84|82.24|83.84|82.24|83.84|82.24|0
1633515240000|2021-10-06 10:14:00|83.99|82.39|83.84|82.24|83.99|82.39|83.84|82.24|0
1633515250000|2021-10-06 10:14:10|83.99|82.39|84.15|82.55|84.15|82.55|83.84|82.24|0
1633515260000|2021-10-06 10:14:20|84.3|82.7|84.3|82.7|84.45|82.85|84.3|82.7|0
1633515270000|2021-10-06 10:14:30|84.15|82.55|83.99|82.39|84.15|82.55|83.99|82.39|0
1633515280000|2021-10-06 10:14:40|84.07|82.47|84.14|82.54|84.14|82.54|83.99|82.39|0
1633515290000|2021-10-06 10:14:50|83.99|82.39|83.99|82.39|83.99|82.39|83.99|82.39|0
1633515300000|2021-10-06 10:15:00|83.84|82.24|83.84|82.24|83.84|82.24|83.54|81.94|0
1633515310000|2021-10-06 10:15:10|83.99|82.39|83.91|82.31|83.99|82.39|83.91|82.31|0
1633515320000|2021-10-06 10:15:20|83.99|82.39|83.99|82.39|83.99|82.39|83.91|82.31|0
1633515330000|2021-10-06 10:15:30|83.84|82.24|84.14|82.54|84.14|82.54|83.84|82.24|0
1633515340000|2021-10-06 10:15:40|83.99|82.39|84.14|82.54|84.14|82.54|83.99|82.39|0
1633515350000|2021-10-06 10:15:50|84.29|82.69|84.45|82.85|84.45|82.85|84.29|82.69|0
1633515360000|2021-10-06 10:16:00|84.6|83|84.21|82.61|84.6|83|84.21|82.61|0
1633515370000|2021-10-06 10:16:10|84.14|82.54|84.21|82.61|84.21|82.61|84.14|82.54|0
1633515380000|2021-10-06 10:16:20|84.29|82.69|84.44|82.84|84.45|82.85|84.29|82.69|0
1633515390000|2021-10-06 10:16:30|84.6|83|84.6|83|84.75|83.15|84.6|83|0
1633515400000|2021-10-06 10:16:40|84.44|82.84|84.44|82.84|84.44|82.84|84.44|82.84|0
1633515410000|2021-10-06 10:16:50|84.6|83|84.9|83.3|85.05|83.45|84.6|83|0
1633515420000|2021-10-06 10:17:00|85.21|83.61|85.13|83.53|85.21|83.61|85.05|83.45|0
1633515430000|2021-10-06 10:17:10|85.21|83.61|85.36|83.76|85.51|83.91|85.21|83.61|0
1633515440000|2021-10-06 10:17:20|85.51|83.91|85.82|84.22|85.82|84.22|85.51|83.91|0
1633515450000|2021-10-06 10:17:30|85.74|84.14|85.82|84.22|85.82|84.22|85.74|84.14|0
1633515470000|2021-10-06 10:17:50|85.97|84.37|85.82|84.22|85.97|84.37|85.82|84.22|0
1633515480000|2021-10-06 10:18:00|85.97|84.37|86.12|84.52|86.28|84.68|85.97|84.37|0
1633515490000|2021-10-06 10:18:10|86.43|84.83|86.43|84.83|86.43|84.83|86.43|84.83|0
1633515500000|2021-10-06 10:18:20|86.28|84.68|86.35|84.75|86.35|84.75|86.28|84.68|0
1633515510000|2021-10-06 10:18:30|86.28|84.68|86.12|84.52|86.28|84.68|85.97|84.37|0
1633515520000|2021-10-06 10:18:40|86.28|84.68|86.28|84.68|86.28|84.68|86.12|84.52|0
1633515540000|2021-10-06 10:19:00|86.12|84.52|86.12|84.52|86.2|84.6|86.12|84.52|0
1633515550000|2021-10-06 10:19:10|85.97|84.37|85.97|84.37|86.04|84.44|85.97|84.37|0
1633515560000|2021-10-06 10:19:20|86.12|84.52|86.04|84.44|86.12|84.52|86.04|84.44|0
1633515570000|2021-10-06 10:19:30|85.97|84.37|85.97|84.37|85.97|84.37|85.81|84.21|0
1633515590000|2021-10-06 10:19:50|86.12|84.52|86.12|84.52|86.12|84.52|86.12|84.52|0
1633515600000|2021-10-06 10:20:00|85.97|84.37|86.12|84.52|86.12|84.52|85.97|84.37|0
1633515610000|2021-10-06 10:20:10|85.97|84.37|85.81|84.21|85.97|84.37|85.81|84.21|0
1633515620000|2021-10-06 10:20:20|85.51|83.91|85.81|84.21|85.81|84.21|85.51|83.91|0
1633515630000|2021-10-06 10:20:30|85.97|84.37|85.97|84.37|85.97|84.37|85.97|84.37|0
1633515640000|2021-10-06 10:20:40|86.12|84.52|85.5|83.9|86.12|84.52|85.5|83.9|0
1633515650000|2021-10-06 10:20:50|85.35|83.75|85.35|83.75|85.35|83.75|85.35|83.75|0
1633515660000|2021-10-06 10:21:00|85.2|83.6|84.89|83.29|85.2|83.6|84.89|83.29|0
1633515670000|2021-10-06 10:21:10|84.74|83.14|84.74|83.14|84.74|83.14|84.59|82.99|0
1633515690000|2021-10-06 10:21:30|84.59|82.99|85.04|83.44|85.04|83.44|84.59|82.99|0
1633515700000|2021-10-06 10:21:40|84.89|83.29|84.89|83.29|84.89|83.29|84.89|83.29|0
1633515710000|2021-10-06 10:21:50|84.74|83.14|84.74|83.14|84.74|83.14|84.58|82.98|0
1633515720000|2021-10-06 10:22:00|84.89|83.29|84.43|82.83|84.89|83.29|84.43|82.83|0
1633515730000|2021-10-06 10:22:10|84.35|82.75|84.28|82.68|84.43|82.83|84.28|82.68|0
1633515740000|2021-10-06 10:22:20|84.13|82.53|84.13|82.53|84.13|82.53|84.13|82.53|0
1633515760000|2021-10-06 10:22:40|84.05|82.45|84.13|82.53|84.13|82.53|84.05|82.45|0
1633515770000|2021-10-06 10:22:50|84.05|82.45|83.97|82.37|84.05|82.45|83.97|82.37|0
1633515780000|2021-10-06 10:23:00|84.13|82.53|83.97|82.37|84.13|82.53|83.97|82.37|0
1633515790000|2021-10-06 10:23:10|83.82|82.22|83.82|82.22|83.97|82.37|83.82|82.22|0
1633515800000|2021-10-06 10:23:20|83.67|82.07|83.52|81.92|83.67|82.07|83.52|81.92|0
1633515810000|2021-10-06 10:23:30|83.37|81.77|83.22|81.62|83.37|81.77|83.22|81.62|0
1633515820000|2021-10-06 10:23:40|83.07|81.47|83.22|81.62|83.22|81.62|83.06|81.46|0
1633515830000|2021-10-06 10:23:50|83.06|81.46|83.22|81.62|83.22|81.62|83.06|81.46|0
1633515840000|2021-10-06 10:24:00|83.52|81.92|83.52|81.92|83.52|81.92|83.52|81.92|0
1633515850000|2021-10-06 10:24:10|83.44|81.84|83.52|81.92|83.52|81.92|83.37|81.77|0
1633515860000|2021-10-06 10:24:20|83.37|81.77|84.27|82.67|84.27|82.67|83.37|81.77|0
1633515870000|2021-10-06 10:24:30|84.12|82.52|84.27|82.67|84.27|82.67|84.12|82.52|0
1633515880000|2021-10-06 10:24:40|84.43|82.83|84.43|82.83|84.43|82.83|84.43|82.83|0
1633515890000|2021-10-06 10:24:50|84.35|82.75|84.35|82.75|84.35|82.75|84.27|82.67|0
1633515900000|2021-10-06 10:25:00|84.27|82.67|84.43|82.83|84.43|82.83|84.27|82.67|0
1633515910000|2021-10-06 10:25:10|84.58|82.98|84.58|82.98|84.58|82.98|84.58|82.98|0
1633515920000|2021-10-06 10:25:20|84.73|83.13|84.58|82.98|84.73|83.13|84.58|82.98|0
1633515930000|2021-10-06 10:25:30|84.5|82.9|84.88|83.28|84.88|83.28|84.5|82.9|0
1633515940000|2021-10-06 10:25:40|85.03|83.43|85.03|83.43|85.03|83.43|85.03|83.43|0
1633515950000|2021-10-06 10:25:50|84.88|83.28|85.03|83.43|85.03|83.43|84.88|83.28|0
1633515960000|2021-10-06 10:26:00|85.34|83.74|85.49|83.89|85.49|83.89|85.34|83.74|0
1633515970000|2021-10-06 10:26:10|85.34|83.74|85.49|83.89|85.49|83.89|85.34|83.74|0
1633515980000|2021-10-06 10:26:20|85.34|83.74|85.34|83.74|85.49|83.89|85.34|83.74|0
1633515990000|2021-10-06 10:26:30|85.19|83.59|85.18|83.58|85.19|83.59|85.18|83.58|0
1633516000000|2021-10-06 10:26:40|84.73|83.13|84.73|83.13|84.73|83.13|84.73|83.13|0
1633516010000|2021-10-06 10:26:50|84.57|82.97|84.57|82.97|84.57|82.97|84.57|82.97|0
1633516020000|2021-10-06 10:27:00|84.42|82.82|84.57|82.97|84.57|82.97|84.42|82.82|0
1633516030000|2021-10-06 10:27:10|84.73|83.13|84.73|83.13|84.73|83.13|84.57|82.97|0
1633516040000|2021-10-06 10:27:20|84.65|83.05|84.42|82.82|84.65|83.05|84.42|82.82|0
1633516050000|2021-10-06 10:27:30|84.27|82.67|84.57|82.97|84.57|82.97|84.27|82.67|0
1633516070000|2021-10-06 10:27:50|84.72|83.12|84.88|83.28|84.88|83.28|84.72|83.12|0
1633516080000|2021-10-06 10:28:00|84.72|83.12|84.57|82.97|84.72|83.12|84.42|82.82|0
1633516090000|2021-10-06 10:28:10|84.42|82.82|84.42|82.82|84.42|82.82|84.27|82.67|0
1633516100000|2021-10-06 10:28:20|84.27|82.67|84.64|83.04|84.64|83.04|84.27|82.67|0
1633516110000|2021-10-06 10:28:30|84.57|82.97|84.57|82.97|84.72|83.12|84.57|82.97|0
1633516120000|2021-10-06 10:28:40|84.72|83.12|84.57|82.97|84.72|83.12|84.57|82.97|0
1633516140000|2021-10-06 10:29:00|84.72|83.12|85.41|83.81|85.41|83.81|84.72|83.12|0
1633516150000|2021-10-06 10:29:10|85.18|83.58|85.33|83.73|85.33|83.73|85.03|83.43|0
1633516160000|2021-10-06 10:29:20|85.48|83.88|85.48|83.88|85.48|83.88|85.41|83.81|0
1633516170000|2021-10-06 10:29:30|85.33|83.73|85.33|83.73|85.48|83.88|85.33|83.73|0
1633516180000|2021-10-06 10:29:40|85.25|83.65|85.33|83.73|85.33|83.73|85.25|83.65|0
1633516190000|2021-10-06 10:29:50|85.48|83.88|85.64|84.04|85.64|84.04|85.48|83.88|0
1633516200000|2021-10-06 10:30:00|85.48|83.88|85.33|83.73|85.48|83.88|85.33|83.73|0
1633516210000|2021-10-06 10:30:10|85.48|83.88|85.48|83.88|85.48|83.88|85.48|83.88|0
1633516220000|2021-10-06 10:30:20|85.56|83.96|85.56|83.96|85.56|83.96|85.56|83.96|0
1633516230000|2021-10-06 10:30:30|85.18|83.58|85.33|83.73|85.33|83.73|85.18|83.58|0
1633516240000|2021-10-06 10:30:40|85.18|83.58|85.33|83.73|85.33|83.73|85.18|83.58|0
1633516250000|2021-10-06 10:30:50|85.48|83.88|85.48|83.88|85.48|83.88|85.48|83.88|0
1633516260000|2021-10-06 10:31:00|85.33|83.73|84.87|83.27|85.33|83.73|84.87|83.27|0
1633516270000|2021-10-06 10:31:10|84.72|83.12|85.02|83.42|85.02|83.42|84.72|83.12|0
1633516280000|2021-10-06 10:31:20|85.17|83.57|85.02|83.42|85.17|83.57|85.02|83.42|0
1633516290000|2021-10-06 10:31:30|84.87|83.27|84.87|83.27|84.87|83.27|84.87|83.27|0
1633516320000|2021-10-06 10:32:00|84.71|83.11|84.71|83.11|84.71|83.11|84.71|83.11|0
1633516330000|2021-10-06 10:32:10|84.56|82.96|84.71|83.11|84.87|83.27|84.56|82.96|0
1633516340000|2021-10-06 10:32:20|84.87|83.27|84.41|82.81|84.87|83.27|84.41|82.81|0
1633516350000|2021-10-06 10:32:30|84.26|82.66|84.1|82.5|84.26|82.66|84.1|82.5|0
1633516370000|2021-10-06 10:32:50|84.26|82.66|84.1|82.5|84.26|82.66|84.1|82.5|0
1633516380000|2021-10-06 10:33:00|84.26|82.66|84.18|82.58|84.26|82.66|84.18|82.58|0
1633516390000|2021-10-06 10:33:10|84.25|82.65|84.25|82.65|84.25|82.65|84.25|82.65|0
1633516400000|2021-10-06 10:33:20|84.1|82.5|83.5|81.9|84.1|82.5|83.5|81.9|0
1633516410000|2021-10-06 10:33:30|83.34|81.74|83.04|81.44|83.34|81.74|83.04|81.44|0
1633516420000|2021-10-06 10:33:40|83.34|81.74|83.19|81.59|83.34|81.74|83.19|81.59|0
1633516430000|2021-10-06 10:33:50|83.27|81.67|83.34|81.74|83.34|81.74|83.19|81.59|0
1633516440000|2021-10-06 10:34:00|83.49|81.89|83.34|81.74|83.49|81.89|83.34|81.74|0
1633516450000|2021-10-06 10:34:10|83.42|81.82|83.19|81.59|83.42|81.82|83.19|81.59|0
1633516460000|2021-10-06 10:34:20|83.34|81.74|83.49|81.89|83.49|81.89|83.34|81.74|0
1633516470000|2021-10-06 10:34:30|83.34|81.74|83.34|81.74|83.49|81.89|83.34|81.74|0
1633516480000|2021-10-06 10:34:40|83.41|81.81|83.41|81.81|83.64|82.04|83.41|81.81|0
1633516490000|2021-10-06 10:34:50|83.49|81.89|83.64|82.04|83.64|82.04|83.49|81.89|0
1633516500000|2021-10-06 10:35:00|83.49|81.89|83.19|81.59|83.49|81.89|83.19|81.59|0
1633516510000|2021-10-06 10:35:10|83.34|81.74|83.19|81.59|83.34|81.74|83.19|81.59|0
1633516520000|2021-10-06 10:35:20|83.04|81.44|83.41|81.81|83.41|81.81|83.04|81.44|0
1633516530000|2021-10-06 10:35:30|83.49|81.89|83.64|82.04|83.64|82.04|83.34|81.74|0
1633516540000|2021-10-06 10:35:40|83.49|81.89|83.49|81.89|83.64|82.04|83.49|81.89|0
1633516550000|2021-10-06 10:35:50|83.64|82.04|83.64|82.04|83.64|82.04|83.64|82.04|0
1633516560000|2021-10-06 10:36:00|83.49|81.89|83.34|81.74|83.49|81.89|83.34|81.74|0
1633516570000|2021-10-06 10:36:10|83.49|81.89|83.64|82.04|83.64|82.04|83.49|81.89|0
1633516580000|2021-10-06 10:36:20|83.49|81.89|83.64|82.04|83.64|82.04|83.49|81.89|0
1633516590000|2021-10-06 10:36:30|83.79|82.19|83.64|82.04|83.79|82.19|83.64|82.04|0
1633516600000|2021-10-06 10:36:40|83.79|82.19|83.79|82.19|83.79|82.19|83.79|82.19|0
1633516610000|2021-10-06 10:36:50|83.64|82.04|83.64|82.04|83.64|82.04|83.64|82.04|0
1633516620000|2021-10-06 10:37:00|83.56|81.96|83.64|82.04|83.64|82.04|83.56|81.96|0
1633516630000|2021-10-06 10:37:10|83.79|82.19|83.34|81.74|83.79|82.19|83.34|81.74|0
1633516640000|2021-10-06 10:37:20|83.18|81.58|83.18|81.58|83.18|81.58|83.18|81.58|0
1633516650000|2021-10-06 10:37:30|83.34|81.74|83.26|81.66|83.34|81.74|83.26|81.66|0
1633516660000|2021-10-06 10:37:40|83.18|81.58|83.49|81.89|83.49|81.89|83.18|81.58|0
1633516670000|2021-10-06 10:37:50|83.56|81.96|83.64|82.04|83.64|82.04|83.56|81.96|0
1633516680000|2021-10-06 10:38:00|83.49|81.89|83.33|81.73|83.49|81.89|83.33|81.73|0
1633516690000|2021-10-06 10:38:10|83.49|81.89|83.79|82.19|83.79|82.19|83.49|81.89|0
1633516700000|2021-10-06 10:38:20|83.64|82.04|83.79|82.19|83.79|82.19|83.64|82.04|0
1633516710000|2021-10-06 10:38:30|83.86|82.26|83.86|82.26|83.86|82.26|83.86|82.26|0
1633516720000|2021-10-06 10:38:40|83.94|82.34|84.09|82.49|84.09|82.49|83.94|82.34|0
1633516730000|2021-10-06 10:38:50|84.24|82.64|84.24|82.64|84.24|82.64|84.24|82.64|0
1633516740000|2021-10-06 10:39:00|84.09|82.49|84.09|82.49|84.24|82.64|84.09|82.49|0
1633516750000|2021-10-06 10:39:10|84.24|82.64|84.39|82.79|84.39|82.79|84.24|82.64|0
1633516760000|2021-10-06 10:39:20|84.55|82.95|84.55|82.95|84.55|82.95|84.55|82.95|0
1633516770000|2021-10-06 10:39:30|84.54|82.94|84.39|82.79|84.54|82.94|84.39|82.79|0
1633516780000|2021-10-06 10:39:40|84.54|82.94|84.54|82.94|84.54|82.94|84.54|82.94|0
1633516790000|2021-10-06 10:39:50|84.7|83.1|84.7|83.1|84.7|83.1|84.54|82.94|0
1633516800000|2021-10-06 10:40:00|85|83.4|84.7|83.1|85|83.4|84.7|83.1|0
1633516810000|2021-10-06 10:40:10|84.85|83.25|85|83.4|85|83.4|84.85|83.25|0
1633516820000|2021-10-06 10:40:20|84.92|83.32|84.85|83.25|85|83.4|84.85|83.25|0
1633516830000|2021-10-06 10:40:30|85|83.4|84.85|83.25|85|83.4|84.85|83.25|0
1633516840000|2021-10-06 10:40:40|84.69|83.09|84.39|82.79|84.69|83.09|84.39|82.79|0
1633516860000|2021-10-06 10:41:00|84.85|83.25|84.54|82.94|84.85|83.25|84.54|82.94|0
1633516870000|2021-10-06 10:41:10|84.39|82.79|84.54|82.94|84.54|82.94|84.24|82.64|0
1633516880000|2021-10-06 10:41:20|84.85|83.25|84.85|83.25|85|83.4|84.85|83.25|0
1633516890000|2021-10-06 10:41:30|84.92|83.32|85|83.4|85|83.4|84.92|83.32|0
1633516900000|2021-10-06 10:41:40|85.15|83.55|85|83.4|85.15|83.55|85|83.4|0
1633516910000|2021-10-06 10:41:50|85.07|83.47|85.07|83.47|85.07|83.47|85.07|83.47|0
1633516920000|2021-10-06 10:42:00|85.15|83.55|85.15|83.55|85.15|83.55|85.15|83.55|0
1633516930000|2021-10-06 10:42:10|85|83.4|85|83.4|85|83.4|85|83.4|0
1633516940000|2021-10-06 10:42:20|85.15|83.55|85.3|83.7|85.3|83.7|85.15|83.55|0
1633516950000|2021-10-06 10:42:30|85.15|83.55|85.3|83.7|85.3|83.7|85.15|83.55|0
1633516960000|2021-10-06 10:42:40|85|83.4|84.69|83.09|85|83.4|84.69|83.09|0
1633516970000|2021-10-06 10:42:50|85|83.4|84.84|83.24|85|83.4|84.84|83.24|0
1633516980000|2021-10-06 10:43:00|84.99|83.39|84.99|83.39|85.15|83.55|84.99|83.39|0
1633516990000|2021-10-06 10:43:10|84.84|83.24|84.38|82.78|84.84|83.24|84.38|82.78|0
1633517010000|2021-10-06 10:43:30|84.54|82.94|84.38|82.78|84.54|82.94|84.38|82.78|0
1633517020000|2021-10-06 10:43:40|84.3|82.7|84.08|82.48|84.3|82.7|84.08|82.48|0
1633517030000|2021-10-06 10:43:50|84.23|82.63|84.38|82.78|84.46|82.86|84.23|82.63|0
1633517040000|2021-10-06 10:44:00|84.53|82.93|84.38|82.78|84.53|82.93|84.38|82.78|0
1633517050000|2021-10-06 10:44:10|84.08|82.48|83.77|82.17|84.08|82.48|83.7|82.1|0
1633517060000|2021-10-06 10:44:20|83.93|82.33|83.62|82.02|83.93|82.33|83.62|82.02|0
1633517070000|2021-10-06 10:44:30|83.77|82.17|83.62|82.02|83.77|82.17|83.62|82.02|0
1633517080000|2021-10-06 10:44:40|83.77|82.17|83.77|82.17|83.77|82.17|83.77|82.17|0
1633517090000|2021-10-06 10:44:50|83.69|82.09|83.77|82.17|83.77|82.17|83.69|82.09|0
1633517100000|2021-10-06 10:45:00|83.69|82.09|83.32|81.72|83.69|82.09|83.32|81.72|0
1633517110000|2021-10-06 10:45:10|83.17|81.57|83.02|81.42|83.17|81.57|83.02|81.42|0
1633517120000|2021-10-06 10:45:20|82.86|81.26|82.71|81.11|82.86|81.26|82.71|81.11|0
1633517130000|2021-10-06 10:45:30|82.86|81.26|82.71|81.11|82.86|81.26|82.71|81.11|0
1633517140000|2021-10-06 10:45:40|82.86|81.26|83.32|81.72|83.32|81.72|82.86|81.26|0
1633517150000|2021-10-06 10:45:50|83.24|81.64|83.32|81.72|83.32|81.72|83.24|81.64|0
1633517160000|2021-10-06 10:46:00|83.17|81.57|83.01|81.41|83.17|81.57|82.86|81.26|0
1633517170000|2021-10-06 10:46:10|83.16|81.56|83.16|81.56|83.32|81.72|83.16|81.56|0
1633517180000|2021-10-06 10:46:20|83.32|81.72|83.16|81.56|83.32|81.72|83.16|81.56|0
1633517200000|2021-10-06 10:46:40|83.01|81.41|83.16|81.56|83.31|81.71|83.01|81.41|0
1633517210000|2021-10-06 10:46:50|83.01|81.41|83.01|81.41|83.01|81.41|83.01|81.41|0
1633517220000|2021-10-06 10:47:00|83.16|81.56|82.86|81.26|83.16|81.56|82.86|81.26|0
1633517230000|2021-10-06 10:47:10|83.01|81.41|83.16|81.56|83.16|81.56|83.01|81.41|0
1633517240000|2021-10-06 10:47:20|83.01|81.41|82.86|81.26|83.01|81.41|82.86|81.26|0
1633517250000|2021-10-06 10:47:30|82.71|81.11|82.86|81.26|82.86|81.26|82.71|81.11|0
1633517260000|2021-10-06 10:47:40|82.78|81.18|82.71|81.11|82.86|81.26|82.71|81.11|0
1633517270000|2021-10-06 10:47:50|82.56|80.96|82.71|81.11|82.71|81.11|82.56|80.96|0
1633517280000|2021-10-06 10:48:00|82.86|81.26|82.71|81.11|82.86|81.26|82.56|80.96|0
1633517290000|2021-10-06 10:48:10|82.56|80.96|82.56|80.96|82.56|80.96|82.56|80.96|0
1633517300000|2021-10-06 10:48:20|82.71|81.11|82.71|81.11|82.86|81.26|82.71|81.11|0
1633517310000|2021-10-06 10:48:30|82.56|80.96|82.71|81.11|82.71|81.11|82.56|80.96|0
1633517320000|2021-10-06 10:48:40|82.11|80.51|82.71|81.11|82.71|81.11|82.11|80.51|0
1633517330000|2021-10-06 10:48:50|82.56|80.96|82.41|80.81|82.56|80.96|82.41|80.81|0
1633517340000|2021-10-06 10:49:00|82.26|80.66|82.48|80.88|82.48|80.88|82.26|80.66|0
1633517350000|2021-10-06 10:49:10|82.56|80.96|82.4|80.8|82.56|80.96|82.4|80.8|0
1633517360000|2021-10-06 10:49:20|82.55|80.95|82.55|80.95|82.55|80.95|82.55|80.95|0
1633517380000|2021-10-06 10:49:40|82.86|81.26|83.08|81.48|83.08|81.48|82.86|81.26|0
1633517390000|2021-10-06 10:49:50|83.01|81.41|83.01|81.41|83.08|81.48|83.01|81.41|0
1633517400000|2021-10-06 10:50:00|83.16|81.56|83|81.4|83.16|81.56|83|81.4|0
1633517410000|2021-10-06 10:50:10|83.16|81.56|83|81.4|83.16|81.56|83|81.4|0
1633517420000|2021-10-06 10:50:20|83.16|81.56|83.15|81.55|83.16|81.56|83.15|81.55|0
1633517430000|2021-10-06 10:50:30|83|81.4|83|81.4|83|81.4|82.85|81.25|0
1633517440000|2021-10-06 10:50:40|83.15|81.55|83.15|81.55|83.15|81.55|83.15|81.55|0
1633517450000|2021-10-06 10:50:50|83.08|81.48|83.08|81.48|83.08|81.48|83.08|81.48|0
1633517460000|2021-10-06 10:51:00|82.92|81.32|82.55|80.95|82.92|81.32|82.55|80.95|0
1633517470000|2021-10-06 10:51:10|82.7|81.1|82.55|80.95|82.7|81.1|82.32|80.72|0
1633517480000|2021-10-06 10:51:20|82.4|80.8|82.25|80.65|82.4|80.8|82.1|80.5|0
1633517490000|2021-10-06 10:51:30|82.1|80.5|81.95|80.35|82.1|80.5|81.95|80.35|0
1633517500000|2021-10-06 10:51:40|81.8|80.2|81.8|80.2|81.8|80.2|81.8|80.2|0
1633517510000|2021-10-06 10:51:50|81.95|80.35|81.8|80.2|81.95|80.35|81.8|80.2|0
1633517520000|2021-10-06 10:52:00|81.95|80.35|82.1|80.5|82.25|80.65|81.95|80.35|0
1633517530000|2021-10-06 10:52:10|82.25|80.65|82.1|80.5|82.25|80.65|82.1|80.5|0
1633517540000|2021-10-06 10:52:20|82.25|80.65|82.1|80.5|82.25|80.65|82.1|80.5|0
1633517550000|2021-10-06 10:52:30|82.25|80.65|82.25|80.65|82.25|80.65|82.25|80.65|0
1633517560000|2021-10-06 10:52:40|82.55|80.95|82.4|80.8|82.55|80.95|82.4|80.8|0
1633517570000|2021-10-06 10:52:50|82.55|80.95|82.85|81.25|82.85|81.25|82.55|80.95|0
1633517580000|2021-10-06 10:53:00|82.7|81.1|82.7|81.1|82.85|81.25|82.7|81.1|0
1633517590000|2021-10-06 10:53:10|82.85|81.25|82.85|81.25|82.85|81.25|82.85|81.25|0
1633517600000|2021-10-06 10:53:20|83|81.4|83|81.4|83|81.4|83|81.4|0
1633517610000|2021-10-06 10:53:30|82.92|81.32|83|81.4|83|81.4|82.85|81.25|0
1633517620000|2021-10-06 10:53:40|83.15|81.55|83|81.4|83.15|81.55|83|81.4|0
1633517630000|2021-10-06 10:53:50|82.85|81.25|83.15|81.55|83.15|81.55|82.85|81.25|0
1633517640000|2021-10-06 10:54:00|83|81.4|83|81.4|83.15|81.55|83|81.4|0
1633517650000|2021-10-06 10:54:10|83.15|81.55|83.15|81.55|83.15|81.55|83.15|81.55|0
1633517660000|2021-10-06 10:54:20|82.54|80.94|82.62|81.02|82.62|81.02|82.54|80.94|0
1633517670000|2021-10-06 10:54:30|82.54|80.94|82.69|81.09|82.84|81.24|82.54|80.94|0
1633517680000|2021-10-06 10:54:40|82.84|81.24|82.92|81.32|82.99|81.39|82.84|81.24|0
1633517690000|2021-10-06 10:54:50|82.84|81.24|82.99|81.39|82.99|81.39|82.84|81.24|0
1633517700000|2021-10-06 10:55:00|82.84|81.24|82.84|81.24|82.92|81.32|82.84|81.24|0
1633517710000|2021-10-06 10:55:10|82.69|81.09|82.54|80.94|82.69|81.09|82.54|80.94|0
1633517720000|2021-10-06 10:55:20|82.39|80.79|82.39|80.79|82.39|80.79|82.24|80.64|0
1633517730000|2021-10-06 10:55:30|82.24|80.64|82.91|81.31|82.91|81.31|82.24|80.64|0
1633517740000|2021-10-06 10:55:40|82.84|81.24|82.84|81.24|82.99|81.39|82.84|81.24|0
1633517750000|2021-10-06 10:55:50|82.69|81.09|82.69|81.09|82.69|81.09|82.69|81.09|0
1633517760000|2021-10-06 10:56:00|82.54|80.94|82.24|80.64|82.54|80.94|82.24|80.64|0
1633517770000|2021-10-06 10:56:10|82.16|80.56|82.31|80.71|82.31|80.71|82.16|80.56|0
1633517780000|2021-10-06 10:56:20|82.24|80.64|82.24|80.64|82.24|80.64|82.09|80.49|0
1633517790000|2021-10-06 10:56:30|82.09|80.49|82.24|80.64|82.24|80.64|82.09|80.49|0
1633517800000|2021-10-06 10:56:40|82.09|80.49|82.09|80.49|82.24|80.64|82.09|80.49|0
1633517810000|2021-10-06 10:56:50|82.31|80.71|82.54|80.94|82.54|80.94|82.31|80.71|0
1633517820000|2021-10-06 10:57:00|82.24|80.64|82.39|80.79|82.39|80.79|82.24|80.64|0
1633517830000|2021-10-06 10:57:10|82.24|80.64|82.09|80.49|82.24|80.64|82.09|80.49|0
1633517840000|2021-10-06 10:57:20|82.24|80.64|82.09|80.49|82.39|80.79|82.09|80.49|0
1633517850000|2021-10-06 10:57:30|81.94|80.34|81.94|80.34|81.94|80.34|81.64|80.04|0
1633517860000|2021-10-06 10:57:40|82.09|80.49|82.24|80.64|82.24|80.64|82.09|80.49|0
1633517870000|2021-10-06 10:57:50|82.09|80.49|82.08|80.48|82.23|80.63|82.08|80.48|0
1633517880000|2021-10-06 10:58:00|82.31|80.71|82.69|81.09|82.69|81.09|82.31|80.71|0
1633517890000|2021-10-06 10:58:10|82.99|81.39|82.91|81.31|82.99|81.39|82.91|81.31|0
1633517900000|2021-10-06 10:58:20|82.99|81.39|83.29|81.69|83.29|81.69|82.99|81.39|0
1633517910000|2021-10-06 10:58:30|83.14|81.54|83.59|81.99|83.59|81.99|83.14|81.54|0
1633517920000|2021-10-06 10:58:40|83.66|82.06|83.59|81.99|83.66|82.06|83.59|81.99|0
1633517930000|2021-10-06 10:58:50|83.44|81.84|83.29|81.69|83.51|81.91|83.29|81.69|0
1633517940000|2021-10-06 10:59:00|83.44|81.84|83.44|81.84|83.51|81.91|83.44|81.84|0
1633517950000|2021-10-06 10:59:10|83.59|81.99|83.74|82.14|83.74|82.14|83.59|81.99|0
1633517960000|2021-10-06 10:59:20|83.59|81.99|83.74|82.14|83.81|82.21|83.59|81.99|0
1633517970000|2021-10-06 10:59:30|83.89|82.29|83.89|82.29|84.04|82.44|83.89|82.29|0
1633517980000|2021-10-06 10:59:40|84.04|82.44|84.19|82.59|84.19|82.59|84.04|82.44|0
1633517990000|2021-10-06 10:59:50|84.35|82.75|84.35|82.75|84.5|82.9|84.35|82.75|0
1633518000000|2021-10-06 11:00:00|84.5|82.9|84.04|82.44|84.65|83.05|84.04|82.44|0
1633518010000|2021-10-06 11:00:10|83.89|82.29|83.89|82.29|83.89|82.29|83.74|82.14|0
1633518020000|2021-10-06 11:00:20|84.04|82.44|83.89|82.29|84.04|82.44|83.89|82.29|0
1633518030000|2021-10-06 11:00:30|84.04|82.44|84.19|82.59|84.19|82.59|84.04|82.44|0
1633518040000|2021-10-06 11:00:40|84.34|82.74|84.04|82.44|84.34|82.74|84.04|82.44|0
1633518050000|2021-10-06 11:00:50|84.19|82.59|84.26|82.66|84.27|82.67|84.19|82.59|0
1633518060000|2021-10-06 11:01:00|84.04|82.44|84.26|82.66|84.5|82.9|84.04|82.44|0
1633518070000|2021-10-06 11:01:10|84.19|82.59|84.65|83.05|84.65|83.05|84.19|82.59|0
1633518080000|2021-10-06 11:01:20|84.95|83.35|84.04|82.44|84.95|83.35|84.04|82.44|0
1633518090000|2021-10-06 11:01:30|84.19|82.59|84.34|82.74|84.34|82.74|84.19|82.59|0
1633518100000|2021-10-06 11:01:40|84.65|83.05|84.65|83.05|84.65|83.05|84.49|82.89|0
1633518110000|2021-10-06 11:01:50|84.72|83.12|84.95|83.35|84.95|83.35|84.72|83.12|0
1633518120000|2021-10-06 11:02:00|84.65|83.05|84.8|83.2|84.8|83.2|84.65|83.05|0
1633518130000|2021-10-06 11:02:10|84.95|83.35|84.19|82.59|84.95|83.35|84.19|82.59|0
1633518140000|2021-10-06 11:02:20|84.04|82.44|84.19|82.59|84.19|82.59|84.04|82.44|0
1633518150000|2021-10-06 11:02:30|84.34|82.74|84.49|82.89|84.49|82.89|84.34|82.74|0
1633518160000|2021-10-06 11:02:40|84.19|82.59|84.19|82.59|84.19|82.59|84.04|82.44|0
1633518170000|2021-10-06 11:02:50|84.34|82.74|84.34|82.74|84.34|82.74|84.34|82.74|0
1633518180000|2021-10-06 11:03:00|84.64|83.04|84.64|83.04|84.64|83.04|84.49|82.89|0
1633518190000|2021-10-06 11:03:10|84.49|82.89|84.64|83.04|84.64|83.04|84.49|82.89|0
1633518200000|2021-10-06 11:03:20|84.49|82.89|84.64|83.04|84.64|83.04|84.49|82.89|0
1633518210000|2021-10-06 11:03:30|84.49|82.89|84.49|82.89|84.49|82.89|84.49|82.89|0
1633518220000|2021-10-06 11:03:40|84.34|82.74|84.49|82.89|84.49|82.89|84.34|82.74|0
1633518230000|2021-10-06 11:03:50|84.95|83.35|85.25|83.65|85.25|83.65|84.95|83.35|0
1633518240000|2021-10-06 11:04:00|84.64|83.04|84.64|83.04|84.79|83.19|84.64|83.04|0
1633518250000|2021-10-06 11:04:10|84.49|82.89|84.64|83.04|84.64|83.04|84.49|82.89|0
1633518260000|2021-10-06 11:04:20|84.34|82.74|84.34|82.74|84.41|82.81|84.34|82.74|0
1633518270000|2021-10-06 11:04:30|84.18|82.58|84.34|82.74|84.34|82.74|84.18|82.58|0
1633518280000|2021-10-06 11:04:40|84.26|82.66|84.18|82.58|84.26|82.66|84.18|82.58|0
1633518290000|2021-10-06 11:04:50|84.03|82.43|84.64|83.04|84.64|83.04|84.03|82.43|0
1633518300000|2021-10-06 11:05:00|84.49|82.89|84.49|82.89|84.49|82.89|84.49|82.89|0
1633518310000|2021-10-06 11:05:10|84.64|83.04|84.49|82.89|84.64|83.04|84.49|82.89|0
1633518320000|2021-10-06 11:05:20|84.64|83.04|84.64|83.04|84.64|83.04|84.64|83.04|0
1633518330000|2021-10-06 11:05:30|84.49|82.89|84.33|82.73|84.49|82.89|84.33|82.73|0
1633518340000|2021-10-06 11:05:40|84.49|82.89|84.33|82.73|84.49|82.89|84.33|82.73|0
1633518370000|2021-10-06 11:06:10|84.48|82.88|84.64|83.04|84.64|83.04|84.48|82.88|0
1633518380000|2021-10-06 11:06:20|84.79|83.19|85.25|83.65|85.4|83.8|84.79|83.19|0
1633518390000|2021-10-06 11:06:30|85.4|83.8|85.09|83.49|85.4|83.8|85.09|83.49|0
1633518400000|2021-10-06 11:06:40|84.94|83.34|85.09|83.49|85.09|83.49|84.94|83.34|0
1633518410000|2021-10-06 11:06:50|84.94|83.34|84.94|83.34|84.94|83.34|84.94|83.34|0
1633518420000|2021-10-06 11:07:00|85.09|83.49|84.79|83.19|85.09|83.49|84.79|83.19|0
1633518430000|2021-10-06 11:07:10|84.94|83.34|85.09|83.49|85.09|83.49|84.79|83.19|0
1633518440000|2021-10-06 11:07:20|84.79|83.19|84.94|83.34|85.09|83.49|84.79|83.19|0
1633518450000|2021-10-06 11:07:30|84.63|83.03|84.63|83.03|84.79|83.19|84.63|83.03|0
1633518460000|2021-10-06 11:07:40|84.79|83.19|84.79|83.19|84.79|83.19|84.79|83.19|0
1633518470000|2021-10-06 11:07:50|84.94|83.34|84.48|82.88|84.94|83.34|84.48|82.88|0
1633518480000|2021-10-06 11:08:00|84.63|83.03|84.63|83.03|84.63|83.03|84.63|83.03|0
1633518490000|2021-10-06 11:08:10|84.48|82.88|84.02|82.42|84.48|82.88|84.02|82.42|0
1633518500000|2021-10-06 11:08:20|84.63|83.03|84.48|82.88|84.63|83.03|84.48|82.88|0
1633518510000|2021-10-06 11:08:30|84.63|83.03|84.63|83.03|84.63|83.03|84.63|83.03|0
1633518520000|2021-10-06 11:08:40|84.48|82.88|84.63|83.03|84.63|83.03|84.48|82.88|0
1633518530000|2021-10-06 11:08:50|84.48|82.88|84.48|82.88|84.48|82.88|84.48|82.88|0
1633518620000|2021-10-06 11:10:20|84.47|82.87|84.47|82.87|84.47|82.87|84.47|82.87|0
1633518640000|2021-10-06 11:10:40|84.63|83.03|85.08|83.48|85.08|83.48|84.63|83.03|0
1633518650000|2021-10-06 11:10:50|85.24|83.64|85.39|83.79|85.39|83.79|85.24|83.64|0
1633518660000|2021-10-06 11:11:00|85.54|83.94|85.85|84.25|86|84.4|85.54|83.94|0
1633518670000|2021-10-06 11:11:10|85.54|83.94|85.85|84.25|85.85|84.25|85.54|83.94|0
1633518680000|2021-10-06 11:11:20|86|84.4|86|84.4|86.16|84.56|86|84.4|0
1633518690000|2021-10-06 11:11:30|85.85|84.25|85.24|83.64|85.85|84.25|85.24|83.64|0
1633518700000|2021-10-06 11:11:40|85.39|83.79|85.39|83.79|85.54|83.94|85.39|83.79|0
1633518710000|2021-10-06 11:11:50|85.7|84.1|85.54|83.94|85.7|84.1|85.39|83.79|0
1633518720000|2021-10-06 11:12:00|85.62|84.02|85.39|83.79|85.62|84.02|85.39|83.79|0
1633518730000|2021-10-06 11:12:10|85.23|83.63|85.39|83.79|85.39|83.79|85.08|83.48|0
1633518750000|2021-10-06 11:12:30|85.23|83.63|85.39|83.79|85.39|83.79|85.23|83.63|0
1633518760000|2021-10-06 11:12:40|85.23|83.63|85.23|83.63|85.23|83.63|85.23|83.63|0
1633518770000|2021-10-06 11:12:50|85.08|83.48|85.69|84.09|85.69|84.09|85.08|83.48|0
1633518780000|2021-10-06 11:13:00|85.54|83.94|85.69|84.09|85.69|84.09|85.54|83.94|0
1633518790000|2021-10-06 11:13:10|86|84.4|86.15|84.55|86.15|84.55|86|84.4|0
1633518800000|2021-10-06 11:13:20|86.31|84.71|86.15|84.55|86.31|84.71|86|84.4|0
1633518810000|2021-10-06 11:13:30|86.31|84.71|86.31|84.71|86.31|84.71|86.31|84.71|0
1633518820000|2021-10-06 11:13:40|86.46|84.86|86.46|84.86|86.46|84.86|86.46|84.86|0
1633518830000|2021-10-06 11:13:50|86.62|85.02|86.46|84.86|86.62|85.02|86.46|84.86|0
1633518840000|2021-10-06 11:14:00|86.62|85.02|86.46|84.86|86.62|85.02|86.46|84.86|0
1633518850000|2021-10-06 11:14:10|86.31|84.71|86|84.4|86.31|84.71|86|84.4|0
1633518860000|2021-10-06 11:14:20|86.31|84.71|86.61|85.01|86.61|85.01|86.31|84.71|0
1633518870000|2021-10-06 11:14:30|86.77|85.17|86.61|85.01|86.77|85.17|86.61|85.01|0
1633518880000|2021-10-06 11:14:40|86.46|84.86|86.46|84.86|86.46|84.86|86.46|84.86|0
1633518890000|2021-10-06 11:14:50|86.61|85.01|86.92|85.32|86.92|85.32|86.61|85.01|0
1633518900000|2021-10-06 11:15:00|86.61|85.01|86.61|85.01|86.61|85.01|86.61|85.01|0
1633518910000|2021-10-06 11:15:10|86.92|85.32|86.92|85.32|86.92|85.32|86.92|85.32|0
1633518920000|2021-10-06 11:15:20|86.77|85.17|86.77|85.17|86.77|85.17|86.77|85.17|0
1633518930000|2021-10-06 11:15:30|86.92|85.32|86.92|85.32|86.92|85.32|86.92|85.32|0
1633518940000|2021-10-06 11:15:40|87|85.4|87.08|85.48|87.08|85.48|87|85.4|0
1633518950000|2021-10-06 11:15:50|87.39|85.79|87.23|85.63|87.39|85.79|87.23|85.63|0
1633518960000|2021-10-06 11:16:00|87.39|85.79|87.23|85.63|87.39|85.79|87.23|85.63|0
1633518970000|2021-10-06 11:16:10|86.92|85.32|86.61|85.01|86.92|85.32|86.61|85.01|0
1633518980000|2021-10-06 11:16:20|86.68|85.08|86.76|85.16|86.76|85.16|86.61|85.01|0
1633518990000|2021-10-06 11:16:30|86.92|85.32|86.92|85.32|86.92|85.32|86.92|85.32|0
1633519000000|2021-10-06 11:16:40|87.07|85.47|86.76|85.16|87.07|85.47|86.76|85.16|0
1633519010000|2021-10-06 11:16:50|86.61|85.01|86.61|85.01|86.61|85.01|86.61|85.01|0
1633519020000|2021-10-06 11:17:00|86.76|85.16|86.61|85.01|86.76|85.16|86.61|85.01|0
1633519040000|2021-10-06 11:17:20|86.3|84.7|86.61|85.01|86.76|85.16|86.3|84.7|0
1633519080000|2021-10-06 11:18:00|86.76|85.16|86.92|85.32|86.92|85.32|86.76|85.16|0
1633519090000|2021-10-06 11:18:10|86.83|85.23|86.53|84.93|86.83|85.23|86.53|84.93|0
1633519100000|2021-10-06 11:18:20|86.61|85.01|85.68|84.08|86.76|85.16|85.68|84.08|0
1633519110000|2021-10-06 11:18:30|85.83|84.23|85.99|84.39|85.99|84.39|85.68|84.08|0
1633519120000|2021-10-06 11:18:40|85.98|84.38|85.98|84.38|85.98|84.38|85.98|84.38|0
1633519140000|2021-10-06 11:19:00|86.29|84.69|85.83|84.23|86.29|84.69|85.83|84.23|0
1633519150000|2021-10-06 11:19:10|85.98|84.38|85.98|84.38|85.98|84.38|85.98|84.38|0
1633519160000|2021-10-06 11:19:20|85.83|84.23|85.75|84.15|85.83|84.23|85.67|84.07|0
1633519170000|2021-10-06 11:19:30|85.83|84.23|85.83|84.23|85.83|84.23|85.83|84.23|0
1633519190000|2021-10-06 11:19:50|85.67|84.07|85.98|84.38|85.98|84.38|85.67|84.07|0
1633519210000|2021-10-06 11:20:10|85.75|84.15|85.83|84.23|85.83|84.23|85.75|84.15|0
1633519220000|2021-10-06 11:20:20|85.67|84.07|85.52|83.92|85.67|84.07|85.52|83.92|0
1633519230000|2021-10-06 11:20:30|85.67|84.07|85.83|84.23|85.83|84.23|85.67|84.07|0
1633519250000|2021-10-06 11:20:50|85.98|84.38|85.98|84.38|85.98|84.38|85.98|84.38|0
1633519260000|2021-10-06 11:21:00|85.82|84.22|85.82|84.22|85.82|84.22|85.82|84.22|0
1633519270000|2021-10-06 11:21:10|85.98|84.38|85.82|84.22|85.98|84.38|85.82|84.22|0
1633519280000|2021-10-06 11:21:20|85.98|84.38|85.82|84.22|85.98|84.38|85.82|84.22|0
1633519320000|2021-10-06 11:22:00|85.51|83.91|85.51|83.91|85.51|83.91|85.51|83.91|0
1633519330000|2021-10-06 11:22:10|85.36|83.76|85.67|84.07|85.67|84.07|85.36|83.76|0
1633519340000|2021-10-06 11:22:20|85.51|83.91|85.51|83.91|85.51|83.91|85.51|83.91|0
1633519350000|2021-10-06 11:22:30|85.67|84.07|85.67|84.07|85.67|84.07|85.67|84.07|0
1633519360000|2021-10-06 11:22:40|85.82|84.22|85.67|84.07|85.82|84.22|85.67|84.07|0
1633519390000|2021-10-06 11:23:10|85.66|84.06|85.66|84.06|85.66|84.06|85.66|84.06|0
1633519420000|2021-10-06 11:23:40|85.82|84.22|85.82|84.22|85.82|84.22|85.82|84.22|0
1633519440000|2021-10-06 11:24:00|85.74|84.14|85.51|83.91|85.74|84.14|85.51|83.91|0
1633519450000|2021-10-06 11:24:10|85.35|83.75|85.66|84.06|85.66|84.06|85.35|83.75|0
1633519460000|2021-10-06 11:24:20|85.82|84.22|85.66|84.06|85.82|84.22|85.66|84.06|0
1633519470000|2021-10-06 11:24:30|85.51|83.91|85.35|83.75|85.51|83.91|85.35|83.75|0
1633519500000|2021-10-06 11:25:00|85.2|83.6|85.35|83.75|85.35|83.75|85.2|83.6|0
1633519510000|2021-10-06 11:25:10|85.2|83.6|85.2|83.6|85.2|83.6|85.2|83.6|0
1633519520000|2021-10-06 11:25:20|85.27|83.67|85.35|83.75|85.35|83.75|85.27|83.67|0
1633519530000|2021-10-06 11:25:30|85.51|83.91|85.35|83.75|85.51|83.91|85.35|83.75|0
1633519560000|2021-10-06 11:26:00|85.5|83.9|85.97|84.37|85.97|84.37|85.5|83.9|0
1633519570000|2021-10-06 11:26:10|86.12|84.52|86.04|84.44|86.28|84.68|86.04|84.44|0
1633519580000|2021-10-06 11:26:20|86.12|84.52|86.28|84.68|86.28|84.68|86.12|84.52|0
1633519590000|2021-10-06 11:26:30|86.12|84.52|86.12|84.52|86.12|84.52|86.12|84.52|0
1633519600000|2021-10-06 11:26:40|86.28|84.68|86.28|84.68|86.28|84.68|86.28|84.68|0
1633519610000|2021-10-06 11:26:50|86.59|84.99|86.74|85.14|86.74|85.14|86.59|84.99|0
1633519620000|2021-10-06 11:27:00|86.43|84.83|86.43|84.83|86.59|84.99|86.43|84.83|0
1633519630000|2021-10-06 11:27:10|86.59|84.99|86.43|84.83|86.59|84.99|86.43|84.83|0
1633519640000|2021-10-06 11:27:20|86.59|84.99|86.59|84.99|86.59|84.99|86.59|84.99|0
1633519650000|2021-10-06 11:27:30|86.74|85.14|86.43|84.83|86.74|85.14|86.43|84.83|0
1633519660000|2021-10-06 11:27:40|85.97|84.37|86.28|84.68|86.28|84.68|85.97|84.37|0
1633519670000|2021-10-06 11:27:50|86.43|84.83|86.27|84.67|86.43|84.83|86.19|84.59|0
1633519680000|2021-10-06 11:28:00|86.12|84.52|86.12|84.52|86.27|84.67|86.12|84.52|0
1633519690000|2021-10-06 11:28:10|85.81|84.21|85.96|84.36|85.96|84.36|85.81|84.21|0
1633519700000|2021-10-06 11:28:20|86.12|84.52|85.88|84.28|86.12|84.52|85.81|84.21|0
1633519710000|2021-10-06 11:28:30|85.81|84.21|85.81|84.21|85.96|84.36|85.81|84.21|0
1633519720000|2021-10-06 11:28:40|85.96|84.36|85.5|83.9|85.96|84.36|85.5|83.9|0
1633519730000|2021-10-06 11:28:50|85.34|83.74|85.34|83.74|85.34|83.74|85.34|83.74|0
1633519740000|2021-10-06 11:29:00|85.65|84.05|85.34|83.74|85.65|84.05|85.34|83.74|0
1633519760000|2021-10-06 11:29:20|85.65|84.05|85.65|84.05|85.65|84.05|85.65|84.05|0
1633519770000|2021-10-06 11:29:30|85.5|83.9|85.34|83.74|85.5|83.9|85.19|83.59|0
1633519780000|2021-10-06 11:29:40|85.5|83.9|85.81|84.21|85.81|84.21|85.5|83.9|0
1633519790000|2021-10-06 11:29:50|86.03|84.43|86.27|84.67|86.35|84.75|86.03|84.43|0
1633519800000|2021-10-06 11:30:00|86.34|84.74|86.43|84.83|86.58|84.98|86.34|84.74|0
1633519810000|2021-10-06 11:30:10|86.11|84.51|85.8|84.2|86.11|84.51|85.8|84.2|0
1633519820000|2021-10-06 11:30:20|85.96|84.36|86.11|84.51|86.11|84.51|85.96|84.36|0
1633519830000|2021-10-06 11:30:30|86.27|84.67|86.27|84.67|86.27|84.67|86.11|84.51|0
1633519840000|2021-10-06 11:30:40|86.19|84.59|85.8|84.2|86.19|84.59|85.8|84.2|0
1633519850000|2021-10-06 11:30:50|85.65|84.05|85.96|84.36|85.96|84.36|85.65|84.05|0
1633519860000|2021-10-06 11:31:00|86.11|84.51|86.11|84.51|86.11|84.51|85.96|84.36|0
1633519870000|2021-10-06 11:31:10|85.96|84.36|85.96|84.36|86.11|84.51|85.96|84.36|0
1633519880000|2021-10-06 11:31:20|86.11|84.51|86.11|84.51|86.11|84.51|86.11|84.51|0
1633519890000|2021-10-06 11:31:30|85.96|84.36|85.8|84.2|85.96|84.36|85.8|84.2|0
1633519900000|2021-10-06 11:31:40|85.65|84.05|86.42|84.82|86.42|84.82|85.65|84.05|0
1633519910000|2021-10-06 11:31:50|86.58|84.98|86.73|85.13|86.73|85.13|86.58|84.98|0
1633519920000|2021-10-06 11:32:00|86.58|84.98|86.58|84.98|86.58|84.98|86.42|84.82|0
1633519930000|2021-10-06 11:32:10|86.73|85.13|87.2|85.6|87.2|85.6|86.73|85.13|0
1633519940000|2021-10-06 11:32:20|87.12|85.52|87.2|85.6|87.2|85.6|87.12|85.52|0
1633519950000|2021-10-06 11:32:30|87.36|85.76|87.2|85.6|87.36|85.76|87.2|85.6|0
1633519960000|2021-10-06 11:32:40|87.04|85.44|87.04|85.44|87.04|85.44|87.04|85.44|0
1633519970000|2021-10-06 11:32:50|86.73|85.13|86.73|85.13|86.73|85.13|86.57|84.97|0
1633519980000|2021-10-06 11:33:00|86.26|84.66|86.11|84.51|86.26|84.66|86.11|84.51|0
1633519990000|2021-10-06 11:33:10|85.95|84.35|85.8|84.2|85.95|84.35|85.64|84.04|0
1633520000000|2021-10-06 11:33:20|85.95|84.35|85.64|84.04|85.95|84.35|85.64|84.04|0
1633520010000|2021-10-06 11:33:30|85.33|83.73|85.02|83.42|85.33|83.73|85.02|83.42|0
1633520020000|2021-10-06 11:33:40|85.33|83.73|85.18|83.58|85.33|83.73|85.18|83.58|0
1633520030000|2021-10-06 11:33:50|85.02|83.42|85.02|83.42|85.02|83.42|85.02|83.42|0
1633520040000|2021-10-06 11:34:00|84.87|83.27|84.72|83.12|84.87|83.27|84.72|83.12|0
1633520050000|2021-10-06 11:34:10|84.56|82.96|84.41|82.81|84.56|82.96|84.41|82.81|0
1633520060000|2021-10-06 11:34:20|84.25|82.65|84.56|82.96|84.56|82.96|84.25|82.65|0
1633520070000|2021-10-06 11:34:30|84.41|82.81|84.48|82.88|84.48|82.88|84.41|82.81|0
1633520080000|2021-10-06 11:34:40|84.41|82.81|84.41|82.81|84.41|82.81|84.25|82.65|0
1633520090000|2021-10-06 11:34:50|84.48|82.88|84.56|82.96|84.56|82.96|84.48|82.88|0
1633520100000|2021-10-06 11:35:00|84.87|83.27|84.56|82.96|85.02|83.42|84.56|82.96|0
1633520110000|2021-10-06 11:35:10|84.41|82.81|84.56|82.96|84.56|82.96|84.41|82.81|0
1633520120000|2021-10-06 11:35:20|84.71|83.11|84.87|83.27|84.87|83.27|84.56|82.96|0
1633520130000|2021-10-06 11:35:30|84.79|83.19|85.17|83.57|85.17|83.57|84.79|83.19|0
1633520140000|2021-10-06 11:35:40|85.33|83.73|85.33|83.73|85.33|83.73|85.17|83.57|0
1633520150000|2021-10-06 11:35:50|85.17|83.57|85.02|83.42|85.17|83.57|85.02|83.42|0
1633520160000|2021-10-06 11:36:00|85.48|83.88|85.33|83.73|85.48|83.88|85.33|83.73|0
1633520170000|2021-10-06 11:36:10|85.48|83.88|85.64|84.04|85.64|84.04|85.48|83.88|0
1633520180000|2021-10-06 11:36:20|85.56|83.96|85.64|84.04|85.64|84.04|85.56|83.96|0
1633520190000|2021-10-06 11:36:30|85.79|84.19|85.79|84.19|85.79|84.19|85.64|84.04|0
1633520200000|2021-10-06 11:36:40|85.95|84.35|86.1|84.5|86.1|84.5|85.95|84.35|0
1633520210000|2021-10-06 11:36:50|86.25|84.65|86.25|84.65|86.25|84.65|86.25|84.65|0
1633520220000|2021-10-06 11:37:00|86.41|84.81|86.25|84.65|86.41|84.81|86.1|84.5|0
1633520230000|2021-10-06 11:37:10|86.41|84.81|86.25|84.65|86.41|84.81|86.25|84.65|0
1633520240000|2021-10-06 11:37:20|86.1|84.5|86.25|84.65|86.41|84.81|86.1|84.5|0
1633520260000|2021-10-06 11:37:40|86.1|84.5|86.1|84.5|86.1|84.5|86.1|84.5|0
1633520270000|2021-10-06 11:37:50|86.25|84.65|86.25|84.65|86.25|84.65|86.25|84.65|0
1633520280000|2021-10-06 11:38:00|86.1|84.5|85.79|84.19|86.1|84.5|85.79|84.19|0
1633520290000|2021-10-06 11:38:10|85.94|84.34|86.1|84.5|86.1|84.5|85.94|84.34|0
1633520300000|2021-10-06 11:38:20|85.94|84.34|85.94|84.34|85.94|84.34|85.94|84.34|0
1633520310000|2021-10-06 11:38:30|85.63|84.03|85.63|84.03|85.63|84.03|85.48|83.88|0
1633520320000|2021-10-06 11:38:40|85.48|83.88|85.01|83.41|85.48|83.88|85.01|83.41|0
1633520330000|2021-10-06 11:38:50|84.86|83.26|85.01|83.41|85.17|83.57|84.86|83.26|0
1633520340000|2021-10-06 11:39:00|84.86|83.26|85.01|83.41|85.01|83.41|84.86|83.26|0
1633520350000|2021-10-06 11:39:10|85.17|83.57|85.78|84.18|85.78|84.18|85.17|83.57|0
1633520360000|2021-10-06 11:39:20|85.94|84.34|85.78|84.18|85.94|84.34|85.78|84.18|0
1633520380000|2021-10-06 11:39:40|85.63|84.03|85.78|84.18|85.78|84.18|85.63|84.03|0
1633520390000|2021-10-06 11:39:50|85.63|84.03|85.63|84.03|85.63|84.03|85.63|84.03|0
1633520400000|2021-10-06 11:40:00|85.47|83.87|85.01|83.41|85.47|83.87|84.93|83.33|0
1633520410000|2021-10-06 11:40:10|85.16|83.56|85.16|83.56|85.16|83.56|85.08|83.48|0
1633520420000|2021-10-06 11:40:20|84.86|83.26|85.01|83.41|85.01|83.41|84.86|83.26|0
1633520430000|2021-10-06 11:40:30|84.85|83.25|84.85|83.25|84.85|83.25|84.85|83.25|0
1633520450000|2021-10-06 11:40:50|85.01|83.41|85.24|83.64|85.24|83.64|85.01|83.41|0
1633520460000|2021-10-06 11:41:00|85.32|83.72|85.32|83.72|85.32|83.72|85.16|83.56|0
1633520470000|2021-10-06 11:41:10|85.47|83.87|85.62|84.02|85.63|84.03|85.47|83.87|0
1633520480000|2021-10-06 11:41:20|85.47|83.87|85.62|84.02|85.62|84.02|85.47|83.87|0
1633520490000|2021-10-06 11:41:30|85.78|84.18|85.62|84.02|85.78|84.18|85.47|83.87|0
1633520500000|2021-10-06 11:41:40|85.47|83.87|85.47|83.87|85.62|84.02|85.47|83.87|0
1633520510000|2021-10-06 11:41:50|85.78|84.18|85.16|83.56|85.78|84.18|85.16|83.56|0
1633520520000|2021-10-06 11:42:00|85.47|83.87|85.47|83.87|85.62|84.02|85.47|83.87|0
1633520530000|2021-10-06 11:42:10|85.62|84.02|85.47|83.87|85.62|84.02|85.47|83.87|0
1633520540000|2021-10-06 11:42:20|85.62|84.02|85.62|84.02|85.78|84.18|85.62|84.02|0
1633520550000|2021-10-06 11:42:30|85.78|84.18|85.78|84.18|85.78|84.18|85.62|84.02|0
1633520560000|2021-10-06 11:42:40|85.62|84.02|85.62|84.02|85.62|84.02|85.62|84.02|0
1633520570000|2021-10-06 11:42:50|85.47|83.87|85.47|83.87|85.47|83.87|85.47|83.87|0
1633520580000|2021-10-06 11:43:00|85.31|83.71|85.47|83.87|85.47|83.87|85.31|83.71|0
1633520590000|2021-10-06 11:43:10|85.31|83.71|85|83.4|85.31|83.71|84.92|83.32|0
1633520600000|2021-10-06 11:43:20|85.16|83.56|84.92|83.32|85.16|83.56|84.92|83.32|0
1633520610000|2021-10-06 11:43:30|84.85|83.25|85|83.4|85|83.4|84.85|83.25|0
1633520620000|2021-10-06 11:43:40|85.16|83.56|85.16|83.56|85.16|83.56|85|83.4|0
1633520630000|2021-10-06 11:43:50|85.23|83.63|85.16|83.56|85.23|83.63|85.16|83.56|0
1633520640000|2021-10-06 11:44:00|85.23|83.63|84.85|83.25|85.23|83.63|84.85|83.25|0
1633520650000|2021-10-06 11:44:10|84.54|82.94|84.39|82.79|84.54|82.94|84.39|82.79|0
1633520660000|2021-10-06 11:44:20|84.38|82.78|84.54|82.94|84.54|82.94|84.38|82.78|0
1633520670000|2021-10-06 11:44:30|84.38|82.78|84.38|82.78|84.38|82.78|84.23|82.63|0
1633520680000|2021-10-06 11:44:40|84.23|82.63|83.92|82.32|84.23|82.63|83.92|82.32|0
1633520690000|2021-10-06 11:44:50|84|82.4|83.92|82.32|84|82.4|83.92|82.32|0
1633520700000|2021-10-06 11:45:00|84.38|82.78|84.08|82.48|84.38|82.78|84.08|82.48|0
1633520710000|2021-10-06 11:45:10|84.23|82.63|84.08|82.48|84.23|82.63|84.08|82.48|0
1633520720000|2021-10-06 11:45:20|83.77|82.17|83.84|82.24|83.84|82.24|83.69|82.09|0
1633520730000|2021-10-06 11:45:30|83.92|82.32|83.92|82.32|83.92|82.32|83.92|82.32|0
1633520740000|2021-10-06 11:45:40|83.77|82.17|83.77|82.17|83.77|82.17|83.77|82.17|0
1633520750000|2021-10-06 11:45:50|83.46|81.86|83.31|81.71|83.46|81.86|83.31|81.71|0
1633520760000|2021-10-06 11:46:00|83.16|81.56|83.31|81.71|83.31|81.71|83.16|81.56|0
1633520770000|2021-10-06 11:46:10|83.01|81.41|83.16|81.56|83.16|81.56|83.01|81.41|0
1633520780000|2021-10-06 11:46:20|83.31|81.71|83.46|81.86|83.46|81.86|83.16|81.56|0
1633520800000|2021-10-06 11:46:40|83.31|81.71|83.46|81.86|83.46|81.86|83.16|81.56|0
1633520810000|2021-10-06 11:46:50|83.38|81.78|83.46|81.86|83.46|81.86|83.31|81.71|0
1633520820000|2021-10-06 11:47:00|83.16|81.56|83.61|82.01|83.61|82.01|83.16|81.56|0
1633520830000|2021-10-06 11:47:10|83.77|82.17|83.77|82.17|83.92|82.32|83.77|82.17|0
1633520840000|2021-10-06 11:47:20|83.61|82.01|83.92|82.32|83.92|82.32|83.61|82.01|0
1633520850000|2021-10-06 11:47:30|83.76|82.16|84.22|82.62|84.38|82.78|83.76|82.16|0
1633520860000|2021-10-06 11:47:40|84.38|82.78|84.22|82.62|84.53|82.93|84.22|82.62|0
1633520870000|2021-10-06 11:47:50|84.38|82.78|84.53|82.93|84.53|82.93|84.38|82.78|0
1633520880000|2021-10-06 11:48:00|84.38|82.78|84.38|82.78|84.38|82.78|84.38|82.78|0
1633520890000|2021-10-06 11:48:10|84.45|82.85|84.38|82.78|84.45|82.85|84.38|82.78|0
1633520900000|2021-10-06 11:48:20|84.22|82.62|84.38|82.78|84.38|82.78|84.22|82.62|0
1633520910000|2021-10-06 11:48:30|84.53|82.93|84.38|82.78|84.53|82.93|84.38|82.78|0
1633520920000|2021-10-06 11:48:40|84.53|82.93|84.45|82.85|84.53|82.93|84.45|82.85|0
1633520930000|2021-10-06 11:48:50|84.53|82.93|84.53|82.93|84.53|82.93|84.53|82.93|0
1633520940000|2021-10-06 11:49:00|84.37|82.77|84.07|82.47|84.37|82.77|84.07|82.47|0
1633520950000|2021-10-06 11:49:10|84.22|82.62|84.14|82.54|84.22|82.62|84.07|82.47|0
1633520960000|2021-10-06 11:49:20|84.07|82.47|84.07|82.47|84.07|82.47|84.07|82.47|0
1633520970000|2021-10-06 11:49:30|84.22|82.62|84.07|82.47|84.22|82.62|84.07|82.47|0
1633520980000|2021-10-06 11:49:40|84.14|82.54|84.22|82.62|84.22|82.62|84.07|82.47|0
1633520990000|2021-10-06 11:49:50|84.37|82.77|84.53|82.93|84.53|82.93|84.37|82.77|0
1633521000000|2021-10-06 11:50:00|84.37|82.77|84.29|82.69|84.37|82.77|84.22|82.62|0
1633521010000|2021-10-06 11:50:10|84.37|82.77|84.53|82.93|84.53|82.93|84.37|82.77|0
1633521020000|2021-10-06 11:50:20|84.37|82.77|84.22|82.62|84.37|82.77|84.22|82.62|0
1633521030000|2021-10-06 11:50:30|84.06|82.46|83.91|82.31|84.06|82.46|83.91|82.31|0
1633521050000|2021-10-06 11:50:50|83.76|82.16|83.83|82.23|83.83|82.23|83.76|82.16|0
1633521060000|2021-10-06 11:51:00|83.91|82.31|84.06|82.46|84.06|82.46|83.91|82.31|0
1633521070000|2021-10-06 11:51:10|84.22|82.62|84.14|82.54|84.22|82.62|84.06|82.46|0
1633521080000|2021-10-06 11:51:20|84.44|82.84|84.52|82.92|84.52|82.92|84.37|82.77|0
1633521090000|2021-10-06 11:51:30|84.37|82.77|84.52|82.92|84.52|82.92|84.37|82.77|0
1633521100000|2021-10-06 11:51:40|84.83|83.23|84.83|83.23|84.83|83.23|84.83|83.23|0
1633521110000|2021-10-06 11:51:50|84.68|83.08|84.68|83.08|84.68|83.08|84.52|82.92|0
1633521120000|2021-10-06 11:52:00|84.67|83.07|84.67|83.07|84.67|83.07|84.67|83.07|0
1633521130000|2021-10-06 11:52:10|84.52|82.92|84.52|82.92|84.52|82.92|84.52|82.92|0
1633521140000|2021-10-06 11:52:20|84.67|83.07|84.52|82.92|84.67|83.07|84.52|82.92|0
1633521150000|2021-10-06 11:52:30|84.59|82.99|84.67|83.07|84.67|83.07|84.59|82.99|0
1633521170000|2021-10-06 11:52:50|84.75|83.15|84.67|83.07|84.75|83.15|84.67|83.07|0
1633521180000|2021-10-06 11:53:00|84.83|83.23|84.98|83.38|84.98|83.38|84.83|83.23|0
1633521190000|2021-10-06 11:53:10|85.13|83.53|85.13|83.53|85.13|83.53|84.98|83.38|0
1633521200000|2021-10-06 11:53:20|85.29|83.69|85.44|83.84|85.6|84|85.29|83.69|0
1633521210000|2021-10-06 11:53:30|85.52|83.92|85.6|84|85.6|84|85.52|83.92|0
1633521220000|2021-10-06 11:53:40|85.44|83.84|85.44|83.84|85.44|83.84|85.44|83.84|0
1633521230000|2021-10-06 11:53:50|85.36|83.76|85.6|84|85.6|84|85.36|83.76|0
1633521240000|2021-10-06 11:54:00|85.75|84.15|85.6|84|85.75|84.15|85.6|84|0
1633521250000|2021-10-06 11:54:10|85.44|83.84|85.6|84|85.6|84|85.44|83.84|0
1633521260000|2021-10-06 11:54:20|85.75|84.15|85.75|84.15|85.75|84.15|85.75|84.15|0
1633521270000|2021-10-06 11:54:30|85.91|84.31|86.06|84.46|86.06|84.46|85.91|84.31|0
1633521280000|2021-10-06 11:54:40|85.9|84.3|85.9|84.3|86.06|84.46|85.9|84.3|0
1633521300000|2021-10-06 11:55:00|86.06|84.46|85.9|84.3|86.06|84.46|85.9|84.3|0
1633521310000|2021-10-06 11:55:10|86.21|84.61|86.21|84.61|86.21|84.61|86.21|84.61|0
1633521340000|2021-10-06 11:55:40|86.06|84.46|86.06|84.46|86.06|84.46|86.06|84.46|0
1633521350000|2021-10-06 11:55:50|86.21|84.61|86.21|84.61|86.21|84.61|86.21|84.61|0
1633521360000|2021-10-06 11:56:00|86.37|84.77|86.21|84.61|86.37|84.77|86.21|84.61|0
1633521370000|2021-10-06 11:56:10|86.06|84.46|85.9|84.3|86.06|84.46|85.9|84.3|0
1633521380000|2021-10-06 11:56:20|85.75|84.15|86.06|84.46|86.06|84.46|85.75|84.15|0
1633521390000|2021-10-06 11:56:30|86.37|84.77|86.52|84.92|86.52|84.92|86.37|84.77|0
1633521400000|2021-10-06 11:56:40|86.68|85.08|86.06|84.46|86.68|85.08|86.06|84.46|0
1633521410000|2021-10-06 11:56:50|86.21|84.61|86.06|84.46|86.21|84.61|86.06|84.46|0
1633521420000|2021-10-06 11:57:00|86.21|84.61|86.05|84.45|86.21|84.61|86.05|84.45|0
1633521430000|2021-10-06 11:57:10|86.21|84.61|86.21|84.61|86.21|84.61|86.21|84.61|0
1633521440000|2021-10-06 11:57:20|86.05|84.45|86.05|84.45|86.05|84.45|86.05|84.45|0
1633521450000|2021-10-06 11:57:30|85.9|84.3|86.05|84.45|86.05|84.45|85.9|84.3|0
1633521460000|2021-10-06 11:57:40|85.9|84.3|85.97|84.37|85.97|84.37|85.9|84.3|0
1633521470000|2021-10-06 11:57:50|86.05|84.45|86.52|84.92|86.52|84.92|86.05|84.45|0
1633521480000|2021-10-06 11:58:00|86.36|84.76|86.67|85.07|86.67|85.07|86.36|84.76|0
1633521490000|2021-10-06 11:58:10|86.99|85.39|87.3|85.7|87.3|85.7|86.99|85.39|0
1633521500000|2021-10-06 11:58:20|87.61|86.01|87.46|85.86|87.61|86.01|87.46|85.86|0
1633521510000|2021-10-06 11:58:30|87.61|86.01|87.14|85.54|87.61|86.01|87.14|85.54|0
1633521520000|2021-10-06 11:58:40|86.99|85.39|87.3|85.7|87.37|85.77|86.99|85.39|0
1633521530000|2021-10-06 11:58:50|87.14|85.54|87.45|85.85|87.45|85.85|87.14|85.54|0
1633521540000|2021-10-06 11:59:00|87.77|86.17|88.08|86.48|88.08|86.48|87.61|86.01|0
1633521550000|2021-10-06 11:59:10|88.71|87.11|89.03|87.43|89.03|87.43|88.71|87.11|0
1633521560000|2021-10-06 11:59:20|88.87|87.27|88.55|86.95|88.87|87.27|88.55|86.95|0
1633521570000|2021-10-06 11:59:30|88.47|86.87|88.71|87.11|88.71|87.11|88.4|86.8|0
1633521580000|2021-10-06 11:59:40|88.55|86.95|88.55|86.95|88.55|86.95|88.55|86.95|0
1633521590000|2021-10-06 11:59:50|88.39|86.79|88.39|86.79|88.55|86.95|88.39|86.79|0
1633521600000|2021-10-06 12:00:00|88.55|86.95|88.55|86.95|88.55|86.95|88.55|86.95|0
1633521620000|2021-10-06 12:00:20|88.39|86.79|88.39|86.79|88.39|86.79|88.39|86.79|0
1633521630000|2021-10-06 12:00:30|88.24|86.64|88.08|86.48|88.24|86.64|88.08|86.48|0
1633521640000|2021-10-06 12:00:40|88.24|86.64|88.08|86.48|88.24|86.64|87.92|86.32|0
1633521660000|2021-10-06 12:01:00|88.23|86.63|88.08|86.48|88.23|86.63|87.92|86.32|0
1633521670000|2021-10-06 12:01:10|87.92|86.32|87.76|86.16|87.92|86.32|87.76|86.16|0
1633521680000|2021-10-06 12:01:20|87.61|86.01|87.92|86.32|87.92|86.32|87.61|86.01|0
1633521690000|2021-10-06 12:01:30|87.76|86.16|87.76|86.16|87.76|86.16|87.76|86.16|0
1633521700000|2021-10-06 12:01:40|87.84|86.24|87.45|85.85|87.92|86.32|87.45|85.85|0
1633521710000|2021-10-06 12:01:50|87.29|85.69|87.29|85.69|87.29|85.69|87.29|85.69|0
1633521720000|2021-10-06 12:02:00|87.45|85.85|87.6|86|87.6|86|87.29|85.69|0
1633521730000|2021-10-06 12:02:10|87.76|86.16|87.76|86.16|87.76|86.16|87.76|86.16|0
1633521740000|2021-10-06 12:02:20|87.92|86.32|87.6|86|88.07|86.47|87.6|86|0
1633521750000|2021-10-06 12:02:30|87.92|86.32|87.76|86.16|87.92|86.32|87.76|86.16|0
1633521760000|2021-10-06 12:02:40|87.92|86.32|87.92|86.32|88.07|86.47|87.92|86.32|0
1633521770000|2021-10-06 12:02:50|88.07|86.47|88.23|86.63|88.23|86.63|88.07|86.47|0
1633521780000|2021-10-06 12:03:00|88.07|86.47|87.92|86.32|88.07|86.47|87.92|86.32|0
1633521790000|2021-10-06 12:03:10|88.07|86.47|87.92|86.32|88.07|86.47|87.92|86.32|0
1633521800000|2021-10-06 12:03:20|87.91|86.31|87.91|86.31|87.91|86.31|87.91|86.31|0
1633521810000|2021-10-06 12:03:30|87.76|86.16|87.76|86.16|87.76|86.16|87.76|86.16|0
1633521820000|2021-10-06 12:03:40|87.6|86|87.44|85.84|87.6|86|87.44|85.84|0
1633521830000|2021-10-06 12:03:50|87.6|86|87.76|86.16|87.76|86.16|87.6|86|0
1633521840000|2021-10-06 12:04:00|87.91|86.31|87.76|86.16|87.91|86.31|87.76|86.16|0
1633521850000|2021-10-06 12:04:10|87.91|86.31|87.91|86.31|87.91|86.31|87.91|86.31|0
1633521860000|2021-10-06 12:04:20|88.07|86.47|88.07|86.47|88.07|86.47|87.91|86.31|0
1633521870000|2021-10-06 12:04:30|88.23|86.63|88.54|86.94|88.54|86.94|88.23|86.63|0
1633521880000|2021-10-06 12:04:40|88.38|86.78|88.54|86.94|88.7|87.1|88.38|86.78|0
1633521890000|2021-10-06 12:04:50|88.7|87.1|88.86|87.26|88.86|87.26|88.54|86.94|0
1633521900000|2021-10-06 12:05:00|88.7|87.1|88.86|87.26|88.86|87.26|88.7|87.1|0
1633521910000|2021-10-06 12:05:10|88.7|87.1|88.7|87.1|88.7|87.1|88.7|87.1|0
1633521930000|2021-10-06 12:05:30|88.86|87.26|89.01|87.41|89.01|87.41|88.86|87.26|0
1633521940000|2021-10-06 12:05:40|88.86|87.26|88.22|86.62|88.86|87.26|88.22|86.62|0
1633521950000|2021-10-06 12:05:50|88.07|86.47|88.22|86.62|88.22|86.62|88.07|86.47|0
1633521960000|2021-10-06 12:06:00|88.38|86.78|88.54|86.94|88.54|86.94|88.38|86.78|0
1633521970000|2021-10-06 12:06:10|88.38|86.78|88.22|86.62|88.38|86.78|88.22|86.62|0
1633521980000|2021-10-06 12:06:20|88.38|86.78|88.54|86.94|88.54|86.94|88.22|86.62|0
1633521990000|2021-10-06 12:06:30|88.38|86.78|88.7|87.1|88.7|87.1|88.38|86.78|0
1633522000000|2021-10-06 12:06:40|88.85|87.25|88.85|87.25|88.85|87.25|88.69|87.09|0
1633522010000|2021-10-06 12:06:50|88.69|87.09|88.69|87.09|88.85|87.25|88.69|87.09|0
1633522030000|2021-10-06 12:07:10|88.85|87.25|88.69|87.09|88.85|87.25|88.69|87.09|0
1633522050000|2021-10-06 12:07:30|88.38|86.78|88.22|86.62|88.38|86.78|88.22|86.62|0
1633522060000|2021-10-06 12:07:40|88.38|86.78|88.38|86.78|88.38|86.78|88.22|86.62|0
1633522070000|2021-10-06 12:07:50|88.3|86.7|88.38|86.78|88.38|86.78|88.3|86.7|0
1633522080000|2021-10-06 12:08:00|88.22|86.62|88.22|86.62|88.22|86.62|88.22|86.62|0
1633522090000|2021-10-06 12:08:10|88.53|86.93|88.69|87.09|88.69|87.09|88.53|86.93|0
1633522100000|2021-10-06 12:08:20|88.85|87.25|89.01|87.41|89.01|87.41|88.85|87.25|0
1633522110000|2021-10-06 12:08:30|89.17|87.57|89.17|87.57|89.17|87.57|89.17|87.57|0
1633522120000|2021-10-06 12:08:40|89.32|87.72|88.85|87.25|89.32|87.72|88.85|87.25|0
1633522130000|2021-10-06 12:08:50|88.69|87.09|88.85|87.25|88.85|87.25|88.69|87.09|0
1633522140000|2021-10-06 12:09:00|88.37|86.77|88.53|86.93|88.53|86.93|88.37|86.77|0
1633522150000|2021-10-06 12:09:10|88.37|86.77|88.37|86.77|88.37|86.77|88.37|86.77|0
1633522160000|2021-10-06 12:09:20|88.53|86.93|88.37|86.77|88.53|86.93|88.37|86.77|0
1633522170000|2021-10-06 12:09:30|88.22|86.62|88.53|86.93|88.53|86.93|88.22|86.62|0
1633522190000|2021-10-06 12:09:50|88.45|86.85|88.53|86.93|88.53|86.93|88.45|86.85|0
1633522200000|2021-10-06 12:10:00|88.37|86.77|88.69|87.09|88.69|87.09|88.37|86.77|0
1633522210000|2021-10-06 12:10:10|88.53|86.93|89|87.4|89|87.4|88.53|86.93|0
1633522220000|2021-10-06 12:10:20|89.16|87.56|89.16|87.56|89.16|87.56|89.16|87.56|0
1633522230000|2021-10-06 12:10:30|89.32|87.72|89.16|87.56|89.32|87.72|89.16|87.56|0
1633522240000|2021-10-06 12:10:40|89|87.4|89.32|87.72|89.32|87.72|89|87.4|0
1633522250000|2021-10-06 12:10:50|89.16|87.56|89.32|87.72|89.32|87.72|89|87.4|0
1633522260000|2021-10-06 12:11:00|89.64|88.04|89.79|88.19|89.79|88.19|89.64|88.04|0
1633522270000|2021-10-06 12:11:10|89.64|88.04|89.48|87.88|89.64|88.04|89.48|87.88|0
1633522280000|2021-10-06 12:11:20|89.32|87.72|89.23|87.63|89.32|87.72|89.23|87.63|0
1633522290000|2021-10-06 12:11:30|89.16|87.56|89.32|87.72|89.32|87.72|89.16|87.56|0
1633522300000|2021-10-06 12:11:40|89.63|88.03|89.48|87.88|89.63|88.03|89.48|87.88|0
1633522310000|2021-10-06 12:11:50|89.63|88.03|89.63|88.03|89.63|88.03|89.47|87.87|0
1633522320000|2021-10-06 12:12:00|89.47|87.87|89.47|87.87|89.47|87.87|89.47|87.87|0
1633522330000|2021-10-06 12:12:10|89.63|88.03|89.47|87.87|89.63|88.03|89.47|87.87|0
1633522340000|2021-10-06 12:12:20|89.32|87.72|89.32|87.72|89.32|87.72|89.32|87.72|0
1633522350000|2021-10-06 12:12:30|89.63|88.03|89.63|88.03|89.63|88.03|89.63|88.03|0
1633522360000|2021-10-06 12:12:40|89.79|88.19|89.79|88.19|89.79|88.19|89.79|88.19|0
1633522370000|2021-10-06 12:12:50|90.11|88.51|90.11|88.51|90.11|88.51|90.11|88.51|0
1633522380000|2021-10-06 12:13:00|90.27|88.67|90.27|88.67|90.27|88.67|90.27|88.67|0
1633522390000|2021-10-06 12:13:10|90.43|88.83|90.43|88.83|90.43|88.83|90.43|88.83|0
1633522400000|2021-10-06 12:13:20|90.34|88.74|90.43|88.83|90.43|88.83|90.27|88.67|0
1633522410000|2021-10-06 12:13:30|90.59|88.99|90.75|89.15|90.75|89.15|90.59|88.99|0
1633522420000|2021-10-06 12:13:40|90.91|89.31|90.91|89.31|90.91|89.31|90.75|89.15|0
1633522430000|2021-10-06 12:13:50|90.27|88.67|90.5|88.9|90.58|88.98|90.27|88.67|0
1633522440000|2021-10-06 12:14:00|90.58|88.98|90.58|88.98|90.74|89.14|90.58|88.98|0
1633522450000|2021-10-06 12:14:10|90.74|89.14|90.9|89.3|90.9|89.3|90.74|89.14|0
1633522460000|2021-10-06 12:14:20|90.82|89.22|90.74|89.14|90.82|89.22|90.74|89.14|0
1633522470000|2021-10-06 12:14:30|90.9|89.3|91.06|89.46|91.06|89.46|90.9|89.3|0
1633522480000|2021-10-06 12:14:40|90.98|89.38|90.74|89.14|90.98|89.38|90.74|89.14|0
1633522490000|2021-10-06 12:14:50|90.66|89.06|90.74|89.14|90.74|89.14|90.58|88.98|0
1633522500000|2021-10-06 12:15:00|90.58|88.98|90.82|89.22|91.14|89.54|90.02|88.42|0
1633522510000|2021-10-06 12:15:10|90.5|88.9|89.47|87.87|90.58|88.98|89.47|87.87|0
1633522520000|2021-10-06 12:15:20|89.15|87.55|88.83|87.23|89.15|87.55|88.44|86.84|0
1633522530000|2021-10-06 12:15:30|88.99|87.39|88.52|86.92|88.99|87.39|88.52|86.92|0
1633522540000|2021-10-06 12:15:40|88.04|86.44|88.2|86.6|88.52|86.92|88.04|86.44|0
1633522550000|2021-10-06 12:15:50|88.04|86.44|87.57|85.97|88.04|86.44|87.57|85.97|0
1633522560000|2021-10-06 12:16:00|87.73|86.13|88.36|86.76|88.52|86.92|87.73|86.13|0
1633522570000|2021-10-06 12:16:10|88.52|86.92|88.83|87.23|88.83|87.23|88.36|86.76|0
1633522580000|2021-10-06 12:16:20|88.52|86.92|88.67|87.07|88.67|87.07|88.52|86.92|0
1633522590000|2021-10-06 12:16:30|88.83|87.23|88.52|86.92|88.83|87.23|88.36|86.76|0
1633522600000|2021-10-06 12:16:40|88.83|87.23|88.99|87.39|88.99|87.39|88.67|87.07|0
1633522610000|2021-10-06 12:16:50|88.83|87.23|88.67|87.07|88.99|87.39|88.67|87.07|0
1633522620000|2021-10-06 12:17:00|88.51|86.91|87.57|85.97|88.51|86.91|87.57|85.97|0
1633522630000|2021-10-06 12:17:10|87.73|86.13|87.73|86.13|87.88|86.28|87.57|85.97|0
1633522640000|2021-10-06 12:17:20|87.8|86.2|87.57|85.97|87.8|86.2|87.41|85.81|0
1633522650000|2021-10-06 12:17:30|87.26|85.66|87.41|85.81|87.41|85.81|87.1|85.5|0
1633522660000|2021-10-06 12:17:40|87.57|85.97|87.8|86.2|87.8|86.2|87.57|85.97|0
1633522670000|2021-10-06 12:17:50|88.04|86.44|87.26|85.66|88.04|86.44|87.26|85.66|0
1633522680000|2021-10-06 12:18:00|87.41|85.81|87.57|85.97|87.57|85.97|87.41|85.81|0
1633522690000|2021-10-06 12:18:10|87.41|85.81|87.41|85.81|87.41|85.81|87.41|85.81|0
1633522700000|2021-10-06 12:18:20|87.57|85.97|87.72|86.12|87.88|86.28|87.57|85.97|0
1633522710000|2021-10-06 12:18:30|87.57|85.97|87.57|85.97|87.57|85.97|87.57|85.97|0
1633522720000|2021-10-06 12:18:40|87.41|85.81|87.72|86.12|87.72|86.12|87.41|85.81|0
1633522730000|2021-10-06 12:18:50|87.57|85.97|87.25|85.65|87.57|85.97|87.25|85.65|0
1633522740000|2021-10-06 12:19:00|88.35|86.75|88.51|86.91|88.67|87.07|88.35|86.75|0
1633522750000|2021-10-06 12:19:10|88.35|86.75|88.51|86.91|88.51|86.91|88.35|86.75|0
1633522760000|2021-10-06 12:19:20|88.04|86.44|88.04|86.44|88.04|86.44|87.88|86.28|0
1633522770000|2021-10-06 12:19:30|88.19|86.59|87.88|86.28|88.19|86.59|87.72|86.12|0
1633522780000|2021-10-06 12:19:40|87.72|86.12|87.41|85.81|87.72|86.12|87.41|85.81|0
1633522790000|2021-10-06 12:19:50|87.56|85.96|86.63|85.03|87.56|85.96|86.63|85.03|0
1633522800000|2021-10-06 12:20:00|86.47|84.87|87.09|85.49|87.09|85.49|86.47|84.87|0
1633522810000|2021-10-06 12:20:10|87.41|85.81|87.25|85.65|87.41|85.81|87.25|85.65|0
1633522820000|2021-10-06 12:20:20|87.41|85.81|87.09|85.49|87.56|85.96|87.09|85.49|0
1633522830000|2021-10-06 12:20:30|87.25|85.65|87.25|85.65|87.25|85.65|87.25|85.65|0
1633522840000|2021-10-06 12:20:40|87.41|85.81|87.56|85.96|87.56|85.96|87.41|85.81|0
1633522850000|2021-10-06 12:20:50|87.41|85.81|87.56|85.96|87.56|85.96|87.41|85.81|0
1633522860000|2021-10-06 12:21:00|87.41|85.81|87.88|86.28|87.88|86.28|87.41|85.81|0
1633522870000|2021-10-06 12:21:10|88.03|86.43|87.72|86.12|88.03|86.43|87.72|86.12|0
1633522880000|2021-10-06 12:21:20|87.25|85.65|87.25|85.65|87.25|85.65|86.94|85.34|0
1633522890000|2021-10-06 12:21:30|87.09|85.49|87.25|85.65|87.4|85.8|87.09|85.49|0
1633522900000|2021-10-06 12:21:40|87.56|85.96|87.87|86.27|87.87|86.27|87.56|85.96|0
1633522910000|2021-10-06 12:21:50|88.19|86.59|88.66|87.06|88.66|87.06|88.19|86.59|0
1633522920000|2021-10-06 12:22:00|88.5|86.9|88.98|87.38|88.98|87.38|88.5|86.9|0
1633522930000|2021-10-06 12:22:10|89.14|87.54|89.13|87.53|89.14|87.54|89.13|87.53|0
1633522940000|2021-10-06 12:22:20|88.98|87.38|89.29|87.69|89.29|87.69|88.98|87.38|0
1633522950000|2021-10-06 12:22:30|89.13|87.53|89.45|87.85|89.45|87.85|89.13|87.53|0
1633522960000|2021-10-06 12:22:40|89.29|87.69|89.77|88.17|89.77|88.17|89.13|87.53|0
1633522970000|2021-10-06 12:22:50|89.61|88.01|89.77|88.17|89.93|88.33|89.61|88.01|0
1633522980000|2021-10-06 12:23:00|89.93|88.33|90.09|88.49|90.09|88.49|89.93|88.33|0
1633522990000|2021-10-06 12:23:10|89.93|88.33|90.25|88.65|90.25|88.65|89.93|88.33|0
1633523000000|2021-10-06 12:23:20|90.4|88.8|90.56|88.96|90.56|88.96|90.4|88.8|0
1633523010000|2021-10-06 12:23:30|90.4|88.8|90.4|88.8|90.4|88.8|90.4|88.8|0
1633523020000|2021-10-06 12:23:40|90.56|88.96|90.4|88.8|90.72|89.12|90.4|88.8|0
1633523030000|2021-10-06 12:23:50|90.24|88.64|90.08|88.48|90.24|88.64|90.08|88.48|0
1633523040000|2021-10-06 12:24:00|90.24|88.64|89.92|88.32|90.24|88.64|89.92|88.32|0
1633523050000|2021-10-06 12:24:10|90.08|88.48|90.24|88.64|90.24|88.64|90.08|88.48|0
1633523060000|2021-10-06 12:24:20|90.4|88.8|90.24|88.64|90.4|88.8|90.24|88.64|0
1633523070000|2021-10-06 12:24:30|90.08|88.48|90.4|88.8|90.56|88.96|90.08|88.48|0
1633523090000|2021-10-06 12:24:50|90.24|88.64|90.4|88.8|90.4|88.8|90.24|88.64|0
1633523100000|2021-10-06 12:25:00|90.24|88.64|90.08|88.48|90.24|88.64|90.08|88.48|0
1633523110000|2021-10-06 12:25:10|90.24|88.64|90.08|88.48|90.24|88.64|90.08|88.48|0
1633523120000|2021-10-06 12:25:20|90.56|88.96|90.88|89.28|90.88|89.28|90.56|88.96|0
1633523130000|2021-10-06 12:25:30|90.56|88.96|90.72|89.12|90.72|89.12|90.4|88.8|0
1633523140000|2021-10-06 12:25:40|90.8|89.2|91.04|89.44|91.04|89.44|90.8|89.2|0
1633523150000|2021-10-06 12:25:50|90.88|89.28|91.04|89.44|91.04|89.44|90.88|89.28|0
1633523160000|2021-10-06 12:26:00|90.88|89.28|91.04|89.44|91.2|89.6|90.88|89.28|0
1633523170000|2021-10-06 12:26:10|91.2|89.6|92|90.4|92|90.4|91.2|89.6|0
1633523180000|2021-10-06 12:26:20|92.16|90.56|92.16|90.56|92.16|90.56|92.16|90.56|0
1633523190000|2021-10-06 12:26:30|91.84|90.24|91.84|90.24|92|90.4|91.84|90.24|0
1633523200000|2021-10-06 12:26:40|92|90.4|92.16|90.56|92.32|90.72|92|90.4|0
1633523210000|2021-10-06 12:26:50|92.32|90.72|92.32|90.72|92.48|90.88|92.32|90.72|0
1633523220000|2021-10-06 12:27:00|92.16|90.56|92.32|90.72|92.32|90.72|92.16|90.56|0
1633523230000|2021-10-06 12:27:10|92.16|90.56|91.84|90.24|92.16|90.56|91.84|90.24|0
1633523240000|2021-10-06 12:27:20|92|90.4|92|90.4|92|90.4|92|90.4|0
1633523250000|2021-10-06 12:27:30|92.16|90.56|92.32|90.72|92.32|90.72|92.16|90.56|0
1633523260000|2021-10-06 12:27:40|92.48|90.88|92.48|90.88|92.48|90.88|92.48|90.88|0
1633523270000|2021-10-06 12:27:50|92.32|90.72|92|90.4|92.32|90.72|92|90.4|0
1633523280000|2021-10-06 12:28:00|92.16|90.56|92.64|91.04|92.64|91.04|92.16|90.56|0
1633523290000|2021-10-06 12:28:10|92.8|91.2|92.8|91.2|92.8|91.2|92.8|91.2|0
1633523300000|2021-10-06 12:28:20|92.97|91.37|92.97|91.37|93.13|91.53|92.97|91.37|0
1633523310000|2021-10-06 12:28:30|93.13|91.53|92.64|91.04|93.13|91.53|92.64|91.04|0
1633523320000|2021-10-06 12:28:40|92.8|91.2|93.13|91.53|93.13|91.53|92.8|91.2|0
1633523330000|2021-10-06 12:28:50|93.29|91.69|93.61|92.01|93.61|92.01|93.29|91.69|0
1633523340000|2021-10-06 12:29:00|93.45|91.85|93.78|92.18|93.78|92.18|93.45|91.85|0
1633523350000|2021-10-06 12:29:10|93.94|92.34|94.1|92.5|94.27|92.67|93.94|92.34|0
1633523360000|2021-10-06 12:29:20|93.94|92.34|93.94|92.34|93.94|92.34|93.94|92.34|0
1633523370000|2021-10-06 12:29:30|94.1|92.5|94.1|92.5|94.1|92.5|93.94|92.34|0
1633523380000|2021-10-06 12:29:40|93.94|92.34|94.02|92.42|94.02|92.42|93.94|92.34|0
1633523390000|2021-10-06 12:29:50|93.94|92.34|93.78|92.18|93.94|92.34|93.78|92.18|0
1633523400000|2021-10-06 12:30:00|93.61|92.01|93.61|92.01|93.77|92.17|93.61|92.01|0
1633523410000|2021-10-06 12:30:10|93.77|92.17|93.77|92.17|93.77|92.17|93.61|92.01|0
1633523420000|2021-10-06 12:30:20|93.45|91.85|93.12|91.52|93.45|91.85|93.12|91.52|0
1633523430000|2021-10-06 12:30:30|93.2|91.6|93.77|92.17|93.77|92.17|93.12|91.52|0
1633523440000|2021-10-06 12:30:40|93.61|92.01|93.61|92.01|93.61|92.01|93.61|92.01|0
1633523450000|2021-10-06 12:30:50|93.77|92.17|93.94|92.34|93.94|92.34|93.77|92.17|0
1633523460000|2021-10-06 12:31:00|94.1|92.5|93.45|91.85|94.1|92.5|93.45|91.85|0
1633523470000|2021-10-06 12:31:10|93.61|92.01|94.1|92.5|94.26|92.66|93.61|92.01|0
1633523480000|2021-10-06 12:31:20|93.94|92.34|93.93|92.33|93.94|92.34|93.93|92.33|0
1633523490000|2021-10-06 12:31:30|93.77|92.17|93.77|92.17|93.77|92.17|93.77|92.17|0
1633523500000|2021-10-06 12:31:40|93.61|92.01|93.61|92.01|93.61|92.01|93.45|91.85|0
1633523510000|2021-10-06 12:31:50|93.77|92.17|93.85|92.25|93.85|92.25|93.77|92.17|0
1633523520000|2021-10-06 12:32:00|93.93|92.33|93.61|92.01|94.1|92.5|93.61|92.01|0
1633523530000|2021-10-06 12:32:10|93.45|91.85|93.12|91.52|93.45|91.85|93.12|91.52|0
1633523540000|2021-10-06 12:32:20|93.28|91.68|93.28|91.68|93.44|91.84|93.28|91.68|0
1633523560000|2021-10-06 12:32:40|93.44|91.84|93.61|92.01|93.61|92.01|93.44|91.84|0
1633523570000|2021-10-06 12:32:50|93.77|92.17|93.77|92.17|93.77|92.17|93.77|92.17|0
1633523580000|2021-10-06 12:33:00|93.93|92.33|93.93|92.33|93.93|92.33|93.77|92.17|0
1633523590000|2021-10-06 12:33:10|93.77|92.17|94.09|92.49|94.09|92.49|93.77|92.17|0
1633523600000|2021-10-06 12:33:20|93.93|92.33|93.77|92.17|93.93|92.33|93.77|92.17|0
1633523610000|2021-10-06 12:33:30|93.6|92|93.6|92|93.6|92|93.6|92|0
1633523620000|2021-10-06 12:33:40|93.44|91.84|93.6|92|93.6|92|93.44|91.84|0
1633523630000|2021-10-06 12:33:50|93.28|91.68|93.28|91.68|93.28|91.68|93.28|91.68|0
1633523640000|2021-10-06 12:34:00|93.44|91.84|93.77|92.17|93.77|92.17|93.44|91.84|0
1633523650000|2021-10-06 12:34:10|93.6|92|93.77|92.17|93.77|92.17|93.6|92|0
1633523660000|2021-10-06 12:34:20|93.6|92|93.28|91.68|93.6|92|93.28|91.68|0
1633523670000|2021-10-06 12:34:30|93.44|91.84|93.44|91.84|93.6|92|93.44|91.84|0
1633523690000|2021-10-06 12:34:50|93.6|92|93.6|92|93.6|92|93.6|92|0
1633523700000|2021-10-06 12:35:00|93.76|92.16|93.93|92.33|93.93|92.33|93.76|92.16|0
1633523710000|2021-10-06 12:35:10|94.09|92.49|93.76|92.16|94.09|92.49|93.76|92.16|0
1633523720000|2021-10-06 12:35:20|93.84|92.24|93.68|92.08|93.84|92.24|93.68|92.08|0
1633523730000|2021-10-06 12:35:30|93.93|92.33|93.93|92.33|93.93|92.33|93.93|92.33|0
1633523740000|2021-10-06 12:35:40|93.76|92.16|93.93|92.33|93.93|92.33|93.76|92.16|0
1633523750000|2021-10-06 12:35:50|94.25|92.65|93.93|92.33|94.25|92.65|93.93|92.33|0
1633523760000|2021-10-06 12:36:00|93.76|92.16|93.6|92|93.76|92.16|93.6|92|0
1633523770000|2021-10-06 12:36:10|93.44|91.84|93.44|91.84|93.6|92|93.44|91.84|0
1633523790000|2021-10-06 12:36:30|93.27|91.67|93.44|91.84|93.44|91.84|93.27|91.67|0
1633523800000|2021-10-06 12:36:40|93.35|91.75|93.35|91.75|93.35|91.75|93.35|91.75|0
1633523810000|2021-10-06 12:36:50|93.44|91.84|93.43|91.83|93.44|91.84|93.27|91.67|0
1633523820000|2021-10-06 12:37:00|93.27|91.67|93.43|91.83|93.43|91.83|93.27|91.67|0
1633523830000|2021-10-06 12:37:10|93.27|91.67|93.27|91.67|93.27|91.67|93.27|91.67|0
1633523840000|2021-10-06 12:37:20|93.11|91.51|93.11|91.51|93.11|91.51|93.11|91.51|0
1633523860000|2021-10-06 12:37:40|92.95|91.35|92.46|90.86|92.95|91.35|92.46|90.86|0
1633523870000|2021-10-06 12:37:50|92.62|91.02|91.98|90.38|92.62|91.02|91.98|90.38|0
1633523880000|2021-10-06 12:38:00|91.81|90.21|91.65|90.05|91.81|90.21|91.65|90.05|0
1633523890000|2021-10-06 12:38:10|91.49|89.89|91.65|90.05|91.65|90.05|91.49|89.89|0
1633523900000|2021-10-06 12:38:20|91.17|89.57|91.33|89.73|91.33|89.73|91.17|89.57|0
1633523910000|2021-10-06 12:38:30|91.17|89.57|91.33|89.73|91.33|89.73|91.17|89.57|0
1633523920000|2021-10-06 12:38:40|91.17|89.57|91.17|89.57|91.17|89.57|90.85|89.25|0
1633523930000|2021-10-06 12:38:50|91.33|89.73|91.33|89.73|91.33|89.73|91.33|89.73|0
1633523940000|2021-10-06 12:39:00|91.49|89.89|91.65|90.05|91.65|90.05|91.49|89.89|0
1633523950000|2021-10-06 12:39:10|91.49|89.89|91.97|90.37|91.97|90.37|91.49|89.89|0
1633523960000|2021-10-06 12:39:20|91.81|90.21|91.97|90.37|92.13|90.53|91.81|90.21|0
1633523970000|2021-10-06 12:39:30|92.13|90.53|92.46|90.86|92.46|90.86|92.13|90.53|0
1633523980000|2021-10-06 12:39:40|92.62|91.02|92.86|91.26|92.86|91.26|92.62|91.02|0
1633523990000|2021-10-06 12:39:50|92.94|91.34|92.62|91.02|93.1|91.5|92.62|91.02|0
1633524000000|2021-10-06 12:40:00|92.78|91.18|92.78|91.18|92.78|91.18|92.78|91.18|0
1633524010000|2021-10-06 12:40:10|92.62|91.02|92.29|90.69|92.62|91.02|92.29|90.69|0
1633524020000|2021-10-06 12:40:20|92.45|90.85|92.45|90.85|92.45|90.85|92.45|90.85|0
1633524030000|2021-10-06 12:40:30|92.62|91.02|92.62|91.02|92.62|91.02|92.62|91.02|0
1633524040000|2021-10-06 12:40:40|92.45|90.85|92.45|90.85|92.45|90.85|92.45|90.85|0
1633524050000|2021-10-06 12:40:50|92.29|90.69|92.45|90.85|92.45|90.85|92.29|90.69|0
1633524060000|2021-10-06 12:41:00|92.29|90.69|92.45|90.85|92.45|90.85|92.29|90.69|0
1633524070000|2021-10-06 12:41:10|92.61|91.01|92.78|91.18|92.78|91.18|92.61|91.01|0
1633524080000|2021-10-06 12:41:20|92.94|91.34|93.18|91.58|93.18|91.58|92.94|91.34|0
1633524090000|2021-10-06 12:41:30|93.42|91.82|93.75|92.15|93.75|92.15|93.42|91.82|0
1633524100000|2021-10-06 12:41:40|93.59|91.99|93.59|91.99|93.59|91.99|93.59|91.99|0
1633524110000|2021-10-06 12:41:50|93.75|92.15|93.75|92.15|93.75|92.15|93.75|92.15|0
1633524120000|2021-10-06 12:42:00|94.07|92.47|94.07|92.47|94.07|92.47|94.07|92.47|0
1633524130000|2021-10-06 12:42:10|93.91|92.31|94.24|92.64|94.24|92.64|93.91|92.31|0
1633524140000|2021-10-06 12:42:20|94.07|92.47|93.75|92.15|94.07|92.47|93.75|92.15|0
1633524150000|2021-10-06 12:42:30|93.91|92.31|94.07|92.47|94.07|92.47|93.91|92.31|0
1633524160000|2021-10-06 12:42:40|94.24|92.64|94.4|92.8|94.4|92.8|94.24|92.64|0
1633524170000|2021-10-06 12:42:50|94.24|92.64|94.07|92.47|94.24|92.64|94.07|92.47|0
1633524180000|2021-10-06 12:43:00|94.24|92.64|94.24|92.64|94.24|92.64|94.07|92.47|0
1633524190000|2021-10-06 12:43:10|94.4|92.8|94.89|93.29|94.89|93.29|94.4|92.8|0
1633524200000|2021-10-06 12:43:20|95.05|93.45|95.38|93.78|95.38|93.78|95.05|93.45|0
1633524210000|2021-10-06 12:43:30|95.22|93.62|94.89|93.29|95.22|93.62|94.73|93.13|0
1633524220000|2021-10-06 12:43:40|94.73|93.13|95.05|93.45|95.05|93.45|94.72|93.12|0
1633524230000|2021-10-06 12:43:50|94.89|93.29|95.05|93.45|95.05|93.45|94.72|93.12|0
1633524240000|2021-10-06 12:44:00|94.89|93.29|95.22|93.62|95.22|93.62|94.89|93.29|0
1633524260000|2021-10-06 12:44:20|95.38|93.78|95.22|93.62|95.38|93.78|95.22|93.62|0
1633524270000|2021-10-06 12:44:30|95.21|93.61|95.05|93.45|95.21|93.61|95.05|93.45|0
1633524280000|2021-10-06 12:44:40|94.89|93.29|94.89|93.29|94.89|93.29|94.89|93.29|0
1633524290000|2021-10-06 12:44:50|94.72|93.12|94.56|92.96|94.72|93.12|94.56|92.96|0
1633524300000|2021-10-06 12:45:00|94.4|92.8|94.89|93.29|94.89|93.29|94.4|92.8|0
1633524310000|2021-10-06 12:45:10|94.56|92.96|94.72|93.12|94.89|93.29|94.56|92.96|0
1633524320000|2021-10-06 12:45:20|94.56|92.96|94.88|93.28|94.88|93.28|94.56|92.96|0
1633524330000|2021-10-06 12:45:30|94.72|93.12|94.72|93.12|94.72|93.12|94.72|93.12|0
1633524340000|2021-10-06 12:45:40|94.88|93.28|95.05|93.45|95.21|93.61|94.88|93.28|0
1633524350000|2021-10-06 12:45:50|95.38|93.78|94.88|93.28|95.38|93.78|94.88|93.28|0
1633524360000|2021-10-06 12:46:00|94.72|93.12|94.88|93.28|94.88|93.28|94.72|93.12|0
1633524390000|2021-10-06 12:46:30|94.56|92.96|94.72|93.12|94.72|93.12|94.56|92.96|0
1633524400000|2021-10-06 12:46:40|94.88|93.28|94.88|93.28|94.88|93.28|94.72|93.12|0
1633524410000|2021-10-06 12:46:50|94.72|93.12|94.72|93.12|94.88|93.28|94.72|93.12|0
1633524420000|2021-10-06 12:47:00|94.55|92.95|94.55|92.95|94.72|93.12|94.55|92.95|0
1633524450000|2021-10-06 12:47:30|94.72|93.12|94.72|93.12|94.72|93.12|94.72|93.12|0
1633524460000|2021-10-06 12:47:40|94.55|92.95|94.39|92.79|94.55|92.95|94.39|92.79|0
1633524470000|2021-10-06 12:47:50|94.23|92.63|93.9|92.3|94.23|92.63|93.9|92.3|0
1633524480000|2021-10-06 12:48:00|94.06|92.46|93.9|92.3|94.06|92.46|93.9|92.3|0
1633524490000|2021-10-06 12:48:10|93.74|92.14|93.57|91.97|93.9|92.3|93.57|91.97|0
1633524500000|2021-10-06 12:48:20|93.74|92.14|93.41|91.81|93.74|92.14|93.25|91.65|0
1633524510000|2021-10-06 12:48:30|93.25|91.65|93.25|91.65|93.25|91.65|93.25|91.65|0
1633524520000|2021-10-06 12:48:40|93.08|91.48|93.08|91.48|93.08|91.48|92.92|91.32|0
1633524530000|2021-10-06 12:48:50|93.25|91.65|93.41|91.81|93.41|91.81|93.25|91.65|0
1633524540000|2021-10-06 12:49:00|93.57|91.97|93.57|91.97|93.57|91.97|93.57|91.97|0
1633524550000|2021-10-06 12:49:10|93.73|92.13|93.41|91.81|93.73|92.13|93.41|91.81|0
1633524560000|2021-10-06 12:49:20|93.57|91.97|93.57|91.97|93.57|91.97|93.41|91.81|0
1633524570000|2021-10-06 12:49:30|93.41|91.81|93.41|91.81|93.41|91.81|93.24|91.64|0
1633524580000|2021-10-06 12:49:40|93.08|91.48|93.41|91.81|93.41|91.81|93.08|91.48|0
1633524590000|2021-10-06 12:49:50|93.24|91.64|93.57|91.97|93.57|91.97|93.24|91.64|0
1633524600000|2021-10-06 12:50:00|93.73|92.13|93.08|91.48|93.73|92.13|93.08|91.48|0
1633524610000|2021-10-06 12:50:10|93.24|91.64|93.41|91.81|93.41|91.81|93.24|91.64|0
1633524630000|2021-10-06 12:50:30|93.4|91.8|93.4|91.8|93.4|91.8|93.4|91.8|0
1633524640000|2021-10-06 12:50:40|93.73|92.13|93.24|91.64|93.73|92.13|93.24|91.64|0
1633524650000|2021-10-06 12:50:50|93.4|91.8|93.4|91.8|93.4|91.8|93.4|91.8|0
1633524660000|2021-10-06 12:51:00|93.24|91.64|93.08|91.48|93.24|91.64|93.08|91.48|0
1633524670000|2021-10-06 12:51:10|93.4|91.8|93.73|92.13|93.73|92.13|93.4|91.8|0
1633524680000|2021-10-06 12:51:20|93.57|91.97|92.75|91.15|93.57|91.97|92.59|90.99|0
1633524690000|2021-10-06 12:51:30|92.27|90.67|92.43|90.83|92.43|90.83|92.11|90.51|0
1633524700000|2021-10-06 12:51:40|92.27|90.67|92.43|90.83|92.43|90.83|92.27|90.67|0
1633524710000|2021-10-06 12:51:50|92.59|90.99|92.11|90.51|92.59|90.99|92.11|90.51|0
1633524720000|2021-10-06 12:52:00|92.27|90.67|91.62|90.02|92.27|90.67|91.62|90.02|0
1633524730000|2021-10-06 12:52:10|92.11|90.51|91.78|90.18|92.11|90.51|91.62|90.02|0
1633524740000|2021-10-06 12:52:20|91.94|90.34|92.11|90.51|92.11|90.51|91.94|90.34|0
1633524750000|2021-10-06 12:52:30|92.27|90.67|92.27|90.67|92.27|90.67|92.27|90.67|0
1633524760000|2021-10-06 12:52:40|92.11|90.51|92.1|90.5|92.11|90.51|91.94|90.34|0
1633524770000|2021-10-06 12:52:50|92.27|90.67|92.27|90.67|92.27|90.67|92.1|90.5|0
1633524780000|2021-10-06 12:53:00|92.1|90.5|92.27|90.67|92.27|90.67|92.1|90.5|0
1633524790000|2021-10-06 12:53:10|91.94|90.34|91.94|90.34|91.94|90.34|91.94|90.34|0
1633524800000|2021-10-06 12:53:20|91.62|90.02|91.46|89.86|91.62|90.02|91.46|89.86|0
1633524810000|2021-10-06 12:53:30|91.62|90.02|91.78|90.18|91.78|90.18|91.62|90.02|0
1633524820000|2021-10-06 12:53:40|91.62|90.02|91.14|89.54|91.62|90.02|91.14|89.54|0
1633524830000|2021-10-06 12:53:50|91.21|89.61|91.14|89.54|91.3|89.7|91.14|89.54|0
1633524840000|2021-10-06 12:54:00|91.3|89.7|91.14|89.54|91.3|89.7|90.82|89.22|0
1633524850000|2021-10-06 12:54:10|90.82|89.22|90.82|89.22|90.82|89.22|90.82|89.22|0
1633524860000|2021-10-06 12:54:20|90.98|89.38|90.82|89.22|90.98|89.38|90.82|89.22|0
1633524870000|2021-10-06 12:54:30|90.5|88.9|90.5|88.9|90.5|88.9|90.34|88.74|0
1633524880000|2021-10-06 12:54:40|90.34|88.74|90.02|88.42|90.34|88.74|89.86|88.26|0
1633524890000|2021-10-06 12:54:50|90.18|88.58|90.18|88.58|90.18|88.58|90.02|88.42|0
1633524900000|2021-10-06 12:55:00|90.33|88.73|90.33|88.73|90.33|88.73|90.18|88.58|0
1633524910000|2021-10-06 12:55:10|89.86|88.26|89.86|88.26|89.86|88.26|89.86|88.26|0
1633524920000|2021-10-06 12:55:20|89.7|88.1|90.17|88.57|90.17|88.57|89.7|88.1|0
1633524930000|2021-10-06 12:55:30|90.33|88.73|90.17|88.57|90.33|88.73|90.01|88.41|0
1633524940000|2021-10-06 12:55:40|90.49|88.89|90.65|89.05|90.65|89.05|90.49|88.89|0
1633524950000|2021-10-06 12:55:50|90.33|88.73|90.01|88.41|90.33|88.73|90.01|88.41|0
1633524960000|2021-10-06 12:56:00|90.17|88.57|90.01|88.41|90.17|88.57|90.01|88.41|0
1633524970000|2021-10-06 12:56:10|89.85|88.25|90.17|88.57|90.17|88.57|89.85|88.25|0
1633524980000|2021-10-06 12:56:20|90.49|88.89|90.49|88.89|90.49|88.89|90.49|88.89|0
1633524990000|2021-10-06 12:56:30|90.65|89.05|90.81|89.21|90.81|89.21|90.65|89.05|0
1633525000000|2021-10-06 12:56:40|90.49|88.89|90.17|88.57|90.49|88.89|90.17|88.57|0
1633525010000|2021-10-06 12:56:50|91.05|89.45|90.86|89.26|91.37|89.77|90.86|89.26|0
1633525020000|2021-10-06 12:57:00|91.02|89.42|91.02|89.42|91.02|89.42|90.86|89.26|0
1633525030000|2021-10-06 12:57:10|90.51|88.91|90.44|88.84|90.76|89.16|90.44|88.84|0
1633525040000|2021-10-06 12:57:20|90.76|89.16|90.6|89|90.76|89.16|90.6|89|0
1633525050000|2021-10-06 12:57:30|90.76|89.16|90.76|89.16|90.92|89.32|90.76|89.16|0
1633525060000|2021-10-06 12:57:40|90.6|89|90.76|89.16|90.76|89.16|90.6|89|0
1633525070000|2021-10-06 12:57:50|90.92|89.32|90.92|89.32|90.92|89.32|90.92|89.32|0
1633525080000|2021-10-06 12:58:00|90.6|89|90.76|89.16|90.76|89.16|90.6|89|0
1633525090000|2021-10-06 12:58:10|90.83|89.23|91.08|89.48|91.08|89.48|90.83|89.23|0
1633525100000|2021-10-06 12:58:20|90.75|89.15|90.75|89.15|90.75|89.15|90.75|89.15|0
1633525110000|2021-10-06 12:58:30|90.91|89.31|91.24|89.64|91.24|89.64|90.91|89.31|0
1633525120000|2021-10-06 12:58:40|91.15|89.55|90.75|89.15|91.15|89.55|90.75|89.15|0
1633525130000|2021-10-06 12:58:50|90.91|89.31|90.91|89.31|91.07|89.47|90.91|89.31|0
1633525140000|2021-10-06 12:59:00|90.75|89.15|90.75|89.15|90.91|89.31|90.75|89.15|0
1633525150000|2021-10-06 12:59:10|90.91|89.31|90.75|89.15|90.91|89.31|90.75|89.15|0
1633525160000|2021-10-06 12:59:20|90.91|89.31|90.75|89.15|91.07|89.47|90.75|89.15|0
1633525180000|2021-10-06 12:59:40|90.91|89.31|90.75|89.15|90.91|89.31|90.75|89.15|0
1633525190000|2021-10-06 12:59:50|90.59|88.99|90.27|88.67|90.59|88.99|90.11|88.51|0
1633525200000|2021-10-06 13:00:00|90.11|88.51|90.11|88.51|90.27|88.67|90.11|88.51|0
1633525210000|2021-10-06 13:00:10|90.27|88.67|89.95|88.35|90.27|88.67|89.79|88.19|0
1633525220000|2021-10-06 13:00:20|90.27|88.67|90.91|89.31|90.91|89.31|90.27|88.67|0
1633525230000|2021-10-06 13:00:30|91.07|89.47|91.39|89.79|91.39|89.79|91.07|89.47|0
1633525240000|2021-10-06 13:00:40|91.23|89.63|91.55|89.95|91.55|89.95|91.23|89.63|0
1633525250000|2021-10-06 13:00:50|91.71|90.11|91.88|90.28|91.88|90.28|91.71|90.11|0
1633525260000|2021-10-06 13:01:00|91.71|90.11|91.23|89.63|91.71|90.11|91.23|89.63|0
1633525270000|2021-10-06 13:01:10|90.91|89.31|90.59|88.99|90.91|89.31|90.59|88.99|0
1633525280000|2021-10-06 13:01:20|90.43|88.83|90.75|89.15|90.75|89.15|90.43|88.83|0
1633525290000|2021-10-06 13:01:30|90.59|88.99|90.59|88.99|90.59|88.99|90.59|88.99|0
1633525300000|2021-10-06 13:01:40|90.43|88.83|90.59|88.99|90.59|88.99|90.43|88.83|0
1633525310000|2021-10-06 13:01:50|90.43|88.83|90.11|88.51|90.43|88.83|90.11|88.51|0
1633525320000|2021-10-06 13:02:00|90.43|88.83|90.75|89.15|90.75|89.15|90.43|88.83|0
1633525330000|2021-10-06 13:02:10|90.59|88.99|90.59|88.99|90.59|88.99|90.59|88.99|0
1633525340000|2021-10-06 13:02:20|90.43|88.83|90.27|88.67|90.43|88.83|90.27|88.67|0
1633525350000|2021-10-06 13:02:30|90.43|88.83|90.11|88.51|90.43|88.83|90.11|88.51|0
1633525360000|2021-10-06 13:02:40|90.27|88.67|90.42|88.82|90.58|88.98|90.26|88.66|0
1633525370000|2021-10-06 13:02:50|90.58|88.98|90.91|89.31|90.91|89.31|90.58|88.98|0
1633525380000|2021-10-06 13:03:00|90.9|89.3|91.23|89.63|91.23|89.63|90.9|89.3|0
1633525390000|2021-10-06 13:03:10|91.07|89.47|91.07|89.47|91.07|89.47|90.9|89.3|0
1633525400000|2021-10-06 13:03:20|91.06|89.46|91.06|89.46|91.06|89.46|91.06|89.46|0
1633525410000|2021-10-06 13:03:30|91.23|89.63|91.39|89.79|91.55|89.95|91.23|89.63|0
1633525420000|2021-10-06 13:03:40|91.55|89.95|91.55|89.95|91.55|89.95|91.55|89.95|0
1633525430000|2021-10-06 13:03:50|91.39|89.79|91.39|89.79|91.39|89.79|91.22|89.62|0
1633525440000|2021-10-06 13:04:00|91.55|89.95|91.71|90.11|91.71|90.11|91.55|89.95|0
1633525450000|2021-10-06 13:04:10|91.87|90.27|91.55|89.95|92.03|90.43|91.55|89.95|0
1633525460000|2021-10-06 13:04:20|91.38|89.78|91.71|90.11|91.71|90.11|91.38|89.78|0
1633525470000|2021-10-06 13:04:30|91.55|89.95|91.87|90.27|92.03|90.43|91.55|89.95|0
1633525480000|2021-10-06 13:04:40|92.03|90.43|91.87|90.27|92.03|90.43|91.87|90.27|0
1633525490000|2021-10-06 13:04:50|91.71|90.11|91.71|90.11|91.71|90.11|91.71|90.11|0
1633525500000|2021-10-06 13:05:00|91.54|89.94|90.9|89.3|91.54|89.94|90.9|89.3|0
1633525510000|2021-10-06 13:05:10|90.74|89.14|90.9|89.3|90.9|89.3|90.74|89.14|0
1633525520000|2021-10-06 13:05:20|90.74|89.14|90.58|88.98|90.74|89.14|90.58|88.98|0
1633525530000|2021-10-06 13:05:30|91.06|89.46|91.54|89.94|91.54|89.94|91.06|89.46|0
1633525540000|2021-10-06 13:05:40|91.7|90.1|91.87|90.27|91.87|90.27|91.7|90.1|0
1633525550000|2021-10-06 13:05:50|91.86|90.26|91.54|89.94|91.86|90.26|91.54|89.94|0
1633525560000|2021-10-06 13:06:00|91.7|90.1|91.54|89.94|91.7|90.1|91.54|89.94|0
1633525570000|2021-10-06 13:06:10|92.03|90.43|92.03|90.43|92.19|90.59|92.03|90.43|0
1633525580000|2021-10-06 13:06:20|91.86|90.26|91.7|90.1|91.86|90.26|91.7|90.1|0
1633525590000|2021-10-06 13:06:30|91.54|89.94|91.54|89.94|91.7|90.1|91.54|89.94|0
1633525610000|2021-10-06 13:06:50|91.38|89.78|91.38|89.78|91.38|89.78|91.38|89.78|0
1633525620000|2021-10-06 13:07:00|91.54|89.94|91.54|89.94|91.54|89.94|91.38|89.78|0
1633525640000|2021-10-06 13:07:20|91.7|90.1|92.35|90.75|92.35|90.75|91.7|90.1|0
1633525650000|2021-10-06 13:07:30|92.18|90.58|91.7|90.1|92.18|90.58|91.7|90.1|0
1633525660000|2021-10-06 13:07:40|91.54|89.94|91.54|89.94|91.54|89.94|91.54|89.94|0
1633525670000|2021-10-06 13:07:50|91.38|89.78|91.38|89.78|91.54|89.94|91.38|89.78|0
1633525680000|2021-10-06 13:08:00|91.05|89.45|90.89|89.29|91.22|89.62|90.89|89.29|0
1633525700000|2021-10-06 13:08:20|91.05|89.45|90.73|89.13|91.05|89.45|90.73|89.13|0
1633525710000|2021-10-06 13:08:30|90.89|89.29|90.73|89.13|91.05|89.45|90.73|89.13|0
1633525720000|2021-10-06 13:08:40|90.65|89.05|90.57|88.97|90.65|89.05|90.57|88.97|0
1633525730000|2021-10-06 13:08:50|90.73|89.13|90.73|89.13|90.73|89.13|90.73|89.13|0
1633525740000|2021-10-06 13:09:00|90.89|89.29|90.57|88.97|90.89|89.29|90.57|88.97|0
1633525750000|2021-10-06 13:09:10|90.41|88.81|90.09|88.49|90.41|88.81|90.09|88.49|0
1633525760000|2021-10-06 13:09:20|89.93|88.33|90.09|88.49|90.09|88.49|89.77|88.17|0
1633525770000|2021-10-06 13:09:30|89.93|88.33|90.41|88.81|90.41|88.81|89.93|88.33|0
1633525780000|2021-10-06 13:09:40|90.57|88.97|90.89|89.29|90.89|89.29|90.57|88.97|0
1633525790000|2021-10-06 13:09:50|91.05|89.45|91.21|89.61|91.21|89.61|91.05|89.45|0
1633525800000|2021-10-06 13:10:00|91.37|89.77|91.37|89.77|91.37|89.77|91.37|89.77|0
1633525810000|2021-10-06 13:10:10|91.45|89.85|91.37|89.77|91.45|89.85|91.37|89.77|0
1633525820000|2021-10-06 13:10:20|91.69|90.09|91.69|90.09|91.69|90.09|91.69|90.09|0
1633525830000|2021-10-06 13:10:30|91.77|90.17|91.85|90.25|91.85|90.25|91.77|90.17|0
1633525840000|2021-10-06 13:10:40|92.18|90.58|92.18|90.58|92.34|90.74|92.02|90.42|0
1633525850000|2021-10-06 13:10:50|92.02|90.42|92.02|90.42|92.18|90.58|92.02|90.42|0
1633525860000|2021-10-06 13:11:00|92.66|91.06|92.5|90.9|92.66|91.06|92.34|90.74|0
1633525870000|2021-10-06 13:11:10|92.34|90.74|92.01|90.41|92.34|90.74|92.01|90.41|0
1633525880000|2021-10-06 13:11:20|92.18|90.58|92.34|90.74|92.34|90.74|92.18|90.58|0
1633525890000|2021-10-06 13:11:30|92.5|90.9|92.66|91.06|92.66|91.06|92.5|90.9|0
1633525900000|2021-10-06 13:11:40|92.82|91.22|92.82|91.22|92.99|91.39|92.82|91.22|0
1633525910000|2021-10-06 13:11:50|92.5|90.9|92.82|91.22|92.82|91.22|92.5|90.9|0
1633525920000|2021-10-06 13:12:00|92.99|91.39|93.15|91.55|93.15|91.55|92.99|91.39|0
1633525930000|2021-10-06 13:12:10|93.31|91.71|93.15|91.55|93.31|91.71|93.15|91.55|0
1633525940000|2021-10-06 13:12:20|93.31|91.71|93.31|91.71|93.31|91.71|93.31|91.71|0
1633525950000|2021-10-06 13:12:30|93.47|91.87|93.47|91.87|93.47|91.87|93.31|91.71|0
1633525960000|2021-10-06 13:12:40|93.64|92.04|93.63|92.03|93.8|92.2|93.63|92.03|0
1633525970000|2021-10-06 13:12:50|93.8|92.2|93.96|92.36|93.96|92.36|93.8|92.2|0
1633525980000|2021-10-06 13:13:00|93.8|92.2|93.8|92.2|93.8|92.2|93.8|92.2|0
1633525990000|2021-10-06 13:13:10|93.96|92.36|93.96|92.36|93.96|92.36|93.96|92.36|0
1633526000000|2021-10-06 13:13:20|93.8|92.2|93.8|92.2|93.8|92.2|93.8|92.2|0
1633526010000|2021-10-06 13:13:30|93.96|92.36|93.8|92.2|93.96|92.36|93.8|92.2|0
1633526030000|2021-10-06 13:13:50|93.63|92.03|93.8|92.2|93.8|92.2|93.63|92.03|0
1633526040000|2021-10-06 13:14:00|93.63|92.03|93.63|92.03|93.63|92.03|93.63|92.03|0
1633526050000|2021-10-06 13:14:10|93.8|92.2|93.96|92.36|93.96|92.36|93.63|92.03|0
1633526060000|2021-10-06 13:14:20|94.12|92.52|94.28|92.68|94.28|92.68|94.12|92.52|0
1633526080000|2021-10-06 13:14:40|94.45|92.85|94.45|92.85|94.45|92.85|94.45|92.85|0
1633526090000|2021-10-06 13:14:50|94.94|93.34|95.1|93.5|95.6|94|94.94|93.34|0
1633526100000|2021-10-06 13:15:00|94.94|93.34|94.78|93.18|94.94|93.34|94.78|93.18|0
1633526110000|2021-10-06 13:15:10|94.94|93.34|95.27|93.67|95.27|93.67|94.94|93.34|0
1633526120000|2021-10-06 13:15:20|95.43|93.83|95.6|94|95.6|94|95.43|93.83|0
1633526130000|2021-10-06 13:15:30|95.43|93.83|95.43|93.83|95.43|93.83|95.43|93.83|0
1633526140000|2021-10-06 13:15:40|95.76|94.16|95.76|94.16|95.76|94.16|95.76|94.16|0
1633526150000|2021-10-06 13:15:50|95.6|94|95.93|94.33|95.93|94.33|95.6|94|0
1633526190000|2021-10-06 13:16:30|95.43|93.83|95.43|93.83|95.43|93.83|95.27|93.67|0
1633526200000|2021-10-06 13:16:40|95.27|93.67|95.27|93.67|95.27|93.67|95.27|93.67|0
1633526210000|2021-10-06 13:16:50|95.26|93.66|95.59|93.99|95.59|93.99|95.26|93.66|0
1633526220000|2021-10-06 13:17:00|95.76|94.16|95.76|94.16|95.76|94.16|95.59|93.99|0
1633526230000|2021-10-06 13:17:10|95.59|93.99|95.76|94.16|95.76|94.16|95.59|93.99|0
1633526240000|2021-10-06 13:17:20|95.59|93.99|95.26|93.66|95.59|93.99|95.26|93.66|0
1633526250000|2021-10-06 13:17:30|95.43|93.83|95.43|93.83|95.43|93.83|95.43|93.83|0
1633526260000|2021-10-06 13:17:40|95.59|93.99|95.59|93.99|95.59|93.99|95.59|93.99|0
1633526270000|2021-10-06 13:17:50|95.76|94.16|95.76|94.16|95.76|94.16|95.76|94.16|0
1633526280000|2021-10-06 13:18:00|95.92|94.32|96.09|94.49|96.25|94.65|95.92|94.32|0
1633526290000|2021-10-06 13:18:10|95.92|94.32|95.92|94.32|95.92|94.32|95.92|94.32|0
1633526300000|2021-10-06 13:18:20|95.76|94.16|95.76|94.16|95.76|94.16|95.76|94.16|0
1633526310000|2021-10-06 13:18:30|95.92|94.32|95.76|94.16|95.92|94.32|95.76|94.16|0
1633526320000|2021-10-06 13:18:40|95.92|94.32|95.92|94.32|95.92|94.32|95.92|94.32|0
1633526330000|2021-10-06 13:18:50|96.09|94.49|96.25|94.65|96.25|94.65|96.09|94.49|0
1633526340000|2021-10-06 13:19:00|96.33|94.73|95.75|94.15|96.33|94.73|95.75|94.15|0
1633526350000|2021-10-06 13:19:10|96.09|94.49|95.92|94.32|96.09|94.49|95.92|94.32|0
1633526370000|2021-10-06 13:19:30|95.75|94.15|95.59|93.99|95.75|94.15|95.59|93.99|0
1633526380000|2021-10-06 13:19:40|95.75|94.15|95.59|93.99|95.75|94.15|95.59|93.99|0
1633526390000|2021-10-06 13:19:50|95.42|93.82|95.09|93.49|95.42|93.82|95.09|93.49|0
1633526400000|2021-10-06 13:20:00|95.26|93.66|95.26|93.66|95.42|93.82|95.26|93.66|0
1633526410000|2021-10-06 13:20:10|95.09|93.49|94.93|93.33|95.09|93.49|94.93|93.33|0
1633526420000|2021-10-06 13:20:20|95.09|93.49|95.26|93.66|95.26|93.66|95.09|93.49|0
1633526430000|2021-10-06 13:20:30|94.93|93.33|95.09|93.49|95.09|93.49|94.93|93.33|0
1633526440000|2021-10-06 13:20:40|94.93|93.33|95.09|93.49|95.09|93.49|94.93|93.33|0
1633526450000|2021-10-06 13:20:50|95.26|93.66|95.59|93.99|95.59|93.99|95.26|93.66|0
1633526460000|2021-10-06 13:21:00|95.42|93.82|95.09|93.49|95.59|93.99|95.09|93.49|0
1633526470000|2021-10-06 13:21:10|95.26|93.66|95.26|93.66|95.26|93.66|95.26|93.66|0
1633526480000|2021-10-06 13:21:20|95.09|93.49|95.09|93.49|95.09|93.49|95.09|93.49|0
1633526490000|2021-10-06 13:21:30|95.25|93.65|95.42|93.82|95.42|93.82|95.25|93.65|0
1633526500000|2021-10-06 13:21:40|95.25|93.65|95.09|93.49|95.25|93.65|95.09|93.49|0
1633526510000|2021-10-06 13:21:50|95.25|93.65|95.09|93.49|95.25|93.65|95.09|93.49|0
1633526520000|2021-10-06 13:22:00|95.25|93.65|95.42|93.82|95.42|93.82|95.25|93.65|0
1633526530000|2021-10-06 13:22:10|95.58|93.98|95.58|93.98|95.58|93.98|95.42|93.82|0
1633526540000|2021-10-06 13:22:20|95.42|93.82|95.42|93.82|95.42|93.82|95.42|93.82|0
1633526550000|2021-10-06 13:22:30|95.25|93.65|95.25|93.65|95.25|93.65|95.25|93.65|0
1633526560000|2021-10-06 13:22:40|95.42|93.82|95.25|93.65|95.42|93.82|95.25|93.65|0
1633526580000|2021-10-06 13:23:00|95.09|93.49|94.76|93.16|95.25|93.65|94.76|93.16|0
1633526590000|2021-10-06 13:23:10|94.59|92.99|94.59|92.99|94.59|92.99|94.59|92.99|0
1633526600000|2021-10-06 13:23:20|94.43|92.83|94.43|92.83|94.43|92.83|94.43|92.83|0
1633526610000|2021-10-06 13:23:30|93.94|92.34|93.77|92.17|93.94|92.34|93.77|92.17|0
1633526620000|2021-10-06 13:23:40|93.61|92.01|93.61|92.01|93.61|92.01|93.61|92.01|0
1633526630000|2021-10-06 13:23:50|93.45|91.85|93.45|91.85|93.45|91.85|93.45|91.85|0
1633526640000|2021-10-06 13:24:00|93.61|92.01|93.45|91.85|93.77|92.17|93.45|91.85|0
1633526650000|2021-10-06 13:24:10|93.61|92.01|93.61|92.01|93.61|92.01|93.61|92.01|0
1633526660000|2021-10-06 13:24:20|93.77|92.17|93.61|92.01|93.77|92.17|93.61|92.01|0
1633526670000|2021-10-06 13:24:30|93.77|92.17|93.45|91.85|93.77|92.17|93.45|91.85|0
1633526680000|2021-10-06 13:24:40|93.28|91.68|93.45|91.85|93.45|91.85|93.12|91.52|0
1633526690000|2021-10-06 13:24:50|93.28|91.68|93.45|91.85|93.45|91.85|93.28|91.68|0
1633526700000|2021-10-06 13:25:00|93.61|92.01|93.61|92.01|93.61|92.01|93.61|92.01|0
1633526710000|2021-10-06 13:25:10|93.77|92.17|93.93|92.33|93.93|92.33|93.61|92.01|0
1633526720000|2021-10-06 13:25:20|94.1|92.5|94.1|92.5|94.1|92.5|94.1|92.5|0
1633526730000|2021-10-06 13:25:30|94.26|92.66|94.26|92.66|94.42|92.82|94.26|92.66|0
1633526740000|2021-10-06 13:25:40|94.42|92.82|94.42|92.82|94.42|92.82|94.42|92.82|0
1633526750000|2021-10-06 13:25:50|94.59|92.99|94.26|92.66|94.59|92.99|94.26|92.66|0
1633526760000|2021-10-06 13:26:00|94.1|92.5|94.1|92.5|94.1|92.5|94.01|92.41|0
1633526770000|2021-10-06 13:26:10|93.93|92.33|94.1|92.5|94.1|92.5|93.93|92.33|0
1633526780000|2021-10-06 13:26:20|93.93|92.33|94.1|92.5|94.1|92.5|93.93|92.33|0
1633526790000|2021-10-06 13:26:30|94.42|92.82|94.26|92.66|94.42|92.82|94.26|92.66|0
1633526800000|2021-10-06 13:26:40|94.42|92.82|94.59|92.99|94.59|92.99|94.42|92.82|0
1633526810000|2021-10-06 13:26:50|94.75|93.15|94.75|93.15|94.75|93.15|94.75|93.15|0
1633526820000|2021-10-06 13:27:00|94.91|93.31|94.75|93.15|94.91|93.31|94.75|93.15|0
1633526830000|2021-10-06 13:27:10|94.59|92.99|94.26|92.66|94.59|92.99|94.26|92.66|0
1633526840000|2021-10-06 13:27:20|94.09|92.49|94.09|92.49|94.26|92.66|94.09|92.49|0
1633526850000|2021-10-06 13:27:30|94.26|92.66|94.42|92.82|94.42|92.82|94.26|92.66|0
1633526860000|2021-10-06 13:27:40|94.26|92.66|94.26|92.66|94.42|92.82|94.26|92.66|0
1633526870000|2021-10-06 13:27:50|94.09|92.49|94.09|92.49|94.09|92.49|94.09|92.49|0
1633526880000|2021-10-06 13:28:00|93.77|92.17|93.76|92.16|93.77|92.17|93.44|91.84|0
1633526890000|2021-10-06 13:28:10|93.6|92|93.6|92|93.6|92|93.6|92|0
1633526900000|2021-10-06 13:28:20|93.35|91.75|93.35|91.75|93.44|91.84|93.35|91.75|0
1633526910000|2021-10-06 13:28:30|93.44|91.84|92.95|91.35|93.44|91.84|92.95|91.35|0
1633526920000|2021-10-06 13:28:40|93.11|91.51|92.62|91.02|93.11|91.51|92.62|91.02|0
1633526930000|2021-10-06 13:28:50|92.14|90.54|92.14|90.54|92.3|90.7|92.14|90.54|0
1633526940000|2021-10-06 13:29:00|92.3|90.7|92.3|90.7|92.3|90.7|92.14|90.54|0
1633526950000|2021-10-06 13:29:10|92.46|90.86|92.7|91.1|92.7|91.1|92.46|90.86|0
1633526960000|2021-10-06 13:29:20|92.62|91.02|92.3|90.7|92.62|91.02|92.3|90.7|0
1633526970000|2021-10-06 13:29:30|92.46|90.86|92.46|90.86|92.46|90.86|92.46|90.86|0
1633526980000|2021-10-06 13:29:40|92.62|91.02|92.62|91.02|92.62|91.02|92.62|91.02|0
1633526990000|2021-10-06 13:29:50|92.78|91.18|92.95|91.35|92.95|91.35|92.7|91.1|0
1633527000000|2021-10-06 13:30:00|92.62|91.02|92.14|90.54|92.62|91.02|91.81|90.21|0
1633527010000|2021-10-06 13:30:10|91.81|90.21|92.3|90.7|92.3|90.7|91.81|90.21|0
1633527020000|2021-10-06 13:30:20|92.62|91.02|92.3|90.7|93.11|91.51|92.3|90.7|0
1633527030000|2021-10-06 13:30:30|91.49|89.89|91.01|89.41|92.13|90.53|91.01|89.41|0
1633527040000|2021-10-06 13:30:40|90.84|89.24|92.13|90.53|92.13|90.53|90.84|89.24|0
1633527050000|2021-10-06 13:30:50|91.81|90.21|92.94|91.34|92.94|91.34|91.81|90.21|0
1633527060000|2021-10-06 13:31:00|92.62|91.02|94.58|92.98|94.58|92.98|92.62|91.02|0
1633527070000|2021-10-06 13:31:10|94.25|92.65|94.74|93.14|95.23|93.63|94.25|92.65|0
1633527080000|2021-10-06 13:31:20|95.23|93.63|95.4|93.8|95.56|93.96|95.23|93.63|0
1633527090000|2021-10-06 13:31:30|94.74|93.14|95.4|93.8|95.74|94.14|94.74|93.14|0
1633527100000|2021-10-06 13:31:40|95.57|93.97|97.75|96.15|97.75|96.15|95.57|93.97|0
1633527110000|2021-10-06 13:31:50|97.91|96.31|97.91|96.31|97.91|96.31|97.58|95.98|0
1633527120000|2021-10-06 13:32:00|98.93|97.33|98.5|96.9|98.93|97.33|98.42|96.82|0
1633527130000|2021-10-06 13:32:10|99.1|97.5|99.78|98.18|99.78|98.18|99.1|97.5|0
1633527140000|2021-10-06 13:32:20|100.29|98.69|100.29|98.69|100.29|98.69|99.95|98.35|0
1633527150000|2021-10-06 13:32:30|100.12|98.52|99.78|98.18|100.12|98.52|99.61|98.01|0
1633527160000|2021-10-06 13:32:40|100.46|98.86|99.95|98.35|100.46|98.86|99.44|97.84|0
1633527170000|2021-10-06 13:32:50|99.61|98.01|99.27|97.67|99.61|98.01|99.27|97.67|0
1633527180000|2021-10-06 13:33:00|99.44|97.84|99.1|97.5|99.44|97.84|98.93|97.33|0
1633527190000|2021-10-06 13:33:10|98.93|97.33|98.93|97.33|99.6|98|98.93|97.33|0
1633527200000|2021-10-06 13:33:20|99.95|98.35|100.46|98.86|100.46|98.86|99.77|98.17|0
1633527210000|2021-10-06 13:33:30|100.29|98.69|100.08|98.48|100.29|98.69|99.6|98|0
1633527220000|2021-10-06 13:33:40|98.8|97.2|98.97|97.37|98.97|97.37|98.8|97.2|0
1633527230000|2021-10-06 13:33:50|98.8|97.2|97.78|96.18|98.8|97.2|97.78|96.18|0
1633527240000|2021-10-06 13:34:00|97.95|96.35|99.66|98.06|99.66|98.06|97.95|96.35|0
1633527250000|2021-10-06 13:34:10|99.65|98.05|99.31|97.71|99.83|98.23|99.31|97.71|0
1633527260000|2021-10-06 13:34:20|99.48|97.88|99.31|97.71|99.48|97.88|98.97|97.37|0
1633527270000|2021-10-06 13:34:30|99.14|97.54|98.8|97.2|99.65|98.05|98.8|97.2|0
1633527280000|2021-10-06 13:34:40|98.97|97.37|98.54|96.94|98.97|97.37|98.54|96.94|0
1633527290000|2021-10-06 13:34:50|98.97|97.37|99.31|97.71|99.65|98.05|98.8|97.2|0
1633527300000|2021-10-06 13:35:00|99.56|97.96|101.89|100.29|101.89|100.29|99.56|97.96|0
1633527310000|2021-10-06 13:35:10|102.41|100.81|101.89|100.29|102.41|100.81|101.54|99.94|0
1633527320000|2021-10-06 13:35:20|102.41|100.81|102.23|100.63|102.58|100.98|102.23|100.63|0
1633527330000|2021-10-06 13:35:30|102.41|100.81|103.27|101.67|103.45|101.85|102.06|100.46|0
1633527340000|2021-10-06 13:35:40|103.62|102.02|103.27|101.67|103.62|102.02|103.27|101.67|0
1633527350000|2021-10-06 13:35:50|103.1|101.5|102.58|100.98|103.1|101.5|102.23|100.63|0
1633527360000|2021-10-06 13:36:00|103.45|101.85|103.8|102.2|103.97|102.37|103.45|101.85|0
1633527370000|2021-10-06 13:36:10|103.97|102.37|103.8|102.2|104.49|102.89|103.8|102.2|0
1633527380000|2021-10-06 13:36:20|103.97|102.37|103.62|102.02|103.97|102.37|103.62|102.02|0
1633527390000|2021-10-06 13:36:30|103.1|101.5|103.79|102.19|103.79|102.19|103.1|101.5|0
1633527400000|2021-10-06 13:36:40|103.45|101.85|103.27|101.67|103.79|102.19|103.27|101.67|0
1633527410000|2021-10-06 13:36:50|103.45|101.85|103.79|102.19|103.79|102.19|103.27|101.67|0
1633527420000|2021-10-06 13:37:00|103.27|101.67|103.79|102.19|103.97|102.37|103.27|101.67|0
1633527430000|2021-10-06 13:37:10|104.14|102.54|104.14|102.54|104.49|102.89|104.14|102.54|0
1633527440000|2021-10-06 13:37:20|103.97|102.37|103.97|102.37|103.97|102.37|103.88|102.28|0
1633527450000|2021-10-06 13:37:30|103.62|102.02|104.14|102.54|104.32|102.72|103.62|102.02|0
1633527460000|2021-10-06 13:37:40|103.79|102.19|103.44|101.84|104.14|102.54|103.44|101.84|0
1633527470000|2021-10-06 13:37:50|102.75|101.15|102.57|100.97|102.75|101.15|102.57|100.97|0
1633527480000|2021-10-06 13:38:00|102.92|101.32|102.4|100.8|102.92|101.32|102.4|100.8|0
1633527490000|2021-10-06 13:38:10|102.05|100.45|101.54|99.94|102.05|100.45|101.02|99.42|0
1633527500000|2021-10-06 13:38:20|101.36|99.76|101.54|99.94|101.54|99.94|100.67|99.07|0
1633527510000|2021-10-06 13:38:30|101.19|99.59|100.5|98.9|101.19|99.59|100.5|98.9|0
1633527520000|2021-10-06 13:38:40|100.67|99.07|100.67|99.07|101.19|99.59|100.67|99.07|0
1633527530000|2021-10-06 13:38:50|101.53|99.93|101.36|99.76|101.71|100.11|101.36|99.76|0
1633527540000|2021-10-06 13:39:00|101.53|99.93|101.36|99.76|101.53|99.93|100.84|99.24|0
1633527550000|2021-10-06 13:39:10|102.05|100.45|102.05|100.45|102.23|100.63|101.53|99.93|0
1633527560000|2021-10-06 13:39:20|102.22|100.62|102.4|100.8|102.4|100.8|102.22|100.62|0
1633527570000|2021-10-06 13:39:30|102.22|100.62|101.53|99.93|102.22|100.62|101.53|99.93|0
1633527580000|2021-10-06 13:39:40|101.88|100.28|101.71|100.11|102.05|100.45|101.71|100.11|0
1633527590000|2021-10-06 13:39:50|101.36|99.76|101.36|99.76|101.53|99.93|101.36|99.76|0
1633527600000|2021-10-06 13:40:00|101.88|100.28|103.79|102.19|103.96|102.36|101.88|100.28|0
1633527610000|2021-10-06 13:40:10|103.61|102.01|102.74|101.14|103.79|102.19|102.74|101.14|0
1633527620000|2021-10-06 13:40:20|103.26|101.66|102.4|100.8|103.26|101.66|102.4|100.8|0
1633527630000|2021-10-06 13:40:30|102.22|100.62|101.19|99.59|102.22|100.62|101.19|99.59|0
1633527640000|2021-10-06 13:40:40|100.84|99.24|100.67|99.07|100.84|99.24|100.5|98.9|0
1633527650000|2021-10-06 13:40:50|101.36|99.76|101.53|99.93|101.7|100.1|101.36|99.76|0
1633527660000|2021-10-06 13:41:00|101.19|99.59|102.22|100.62|102.22|100.62|101.19|99.59|0
1633527670000|2021-10-06 13:41:10|101.88|100.28|101.87|100.27|102.39|100.79|101.87|100.27|0
1633527680000|2021-10-06 13:41:20|102.05|100.45|101.87|100.27|102.05|100.45|101.87|100.27|0
1633527690000|2021-10-06 13:41:30|100.84|99.24|100.67|99.07|101.36|99.76|100.67|99.07|0
1633527700000|2021-10-06 13:41:40|99.98|98.38|100.5|98.9|100.5|98.9|99.98|98.38|0
1633527710000|2021-10-06 13:41:50|100.67|99.07|101.53|99.93|101.53|99.93|100.67|99.07|0
1633527720000|2021-10-06 13:42:00|101.36|99.76|101.7|100.1|101.87|100.27|101.36|99.76|0
1633527730000|2021-10-06 13:42:10|101.87|100.27|101.7|100.1|101.87|100.27|101.7|100.1|0
1633527740000|2021-10-06 13:42:20|101.78|100.18|102.22|100.62|102.22|100.62|101.18|99.58|0
1633527750000|2021-10-06 13:42:30|101.87|100.27|99.64|98.04|101.87|100.27|99.64|98.04|0
1633527760000|2021-10-06 13:42:40|100.32|98.72|100.49|98.89|100.67|99.07|100.32|98.72|0
1633527770000|2021-10-06 13:42:50|100.67|99.07|101.18|99.58|101.18|99.58|100.67|99.07|0
1633527780000|2021-10-06 13:43:00|100.67|99.07|101.87|100.27|101.87|100.27|100.67|99.07|0
1633527790000|2021-10-06 13:43:10|102.22|100.62|101.87|100.27|102.39|100.79|101.87|100.27|0
1633527800000|2021-10-06 13:43:20|101.7|100.1|100.84|99.24|101.7|100.1|100.84|99.24|0
1633527810000|2021-10-06 13:43:30|101.18|99.58|101.7|100.1|101.7|100.1|101.01|99.41|0
1633527820000|2021-10-06 13:43:40|101.18|99.58|100.84|99.24|101.18|99.58|100.66|99.06|0
1633527830000|2021-10-06 13:43:50|101.35|99.75|101.7|100.1|101.7|100.1|101.35|99.75|0
1633527840000|2021-10-06 13:44:00|101.78|100.18|102.39|100.79|102.39|100.79|101.78|100.18|0
1633527850000|2021-10-06 13:44:10|102.74|101.14|103.43|101.83|103.43|101.83|102.74|101.14|0
1633527860000|2021-10-06 13:44:20|103.78|102.18|103.6|102|103.78|102.18|103.43|101.83|0
1633527870000|2021-10-06 13:44:30|103.95|102.35|104.48|102.88|104.48|102.88|103.95|102.35|0
1633527880000|2021-10-06 13:44:40|104.13|102.53|103.95|102.35|104.13|102.53|103.78|102.18|0
1633527890000|2021-10-06 13:44:50|103.78|102.18|104.13|102.53|104.13|102.53|103.78|102.18|0
1633527900000|2021-10-06 13:45:00|103.25|101.65|103.6|102|103.6|102|103.25|101.65|0
1633527910000|2021-10-06 13:45:10|104.3|102.7|103.08|101.48|104.3|102.7|103.08|101.48|0
1633527920000|2021-10-06 13:45:20|101.87|100.27|102.21|100.61|102.21|100.61|101.87|100.27|0
1633527930000|2021-10-06 13:45:30|102.12|100.52|102.56|100.96|102.73|101.13|102.12|100.52|0
1633527940000|2021-10-06 13:45:40|102.04|100.44|102.39|100.79|102.56|100.96|102.04|100.44|0
1633527950000|2021-10-06 13:45:50|102.91|101.31|103.08|101.48|103.16|101.56|102.91|101.31|0
1633527960000|2021-10-06 13:46:00|102.91|101.31|102.21|100.61|102.91|101.31|102.21|100.61|0
1633527970000|2021-10-06 13:46:10|102.56|100.96|101.35|99.75|102.56|100.96|101.35|99.75|0
1633527980000|2021-10-06 13:46:20|101.69|100.09|102.04|100.44|102.04|100.44|101.69|100.09|0
1633527990000|2021-10-06 13:46:30|102.73|101.13|103.43|101.83|103.43|101.83|102.73|101.13|0
1633528000000|2021-10-06 13:46:40|103.77|102.17|103.6|102|103.95|102.35|103.6|102|0
1633528010000|2021-10-06 13:46:50|103.08|101.48|102.73|101.13|103.08|101.48|102.73|101.13|0
1633528020000|2021-10-06 13:47:00|102.9|101.3|102.56|100.96|102.9|101.3|102.38|100.78|0
1633528030000|2021-10-06 13:47:10|102.21|100.61|103.08|101.48|103.08|101.48|102.21|100.61|0
1633528040000|2021-10-06 13:47:20|102.73|101.13|101.34|99.74|102.73|101.13|101.34|99.74|0
1633528050000|2021-10-06 13:47:30|101.52|99.92|100.66|99.06|101.52|99.92|100.66|99.06|0
1633528060000|2021-10-06 13:47:40|101.34|99.74|101|99.4|101.34|99.74|100.83|99.23|0
1633528070000|2021-10-06 13:47:50|101.17|99.57|101|99.4|101.17|99.57|100.48|98.88|0
1633528080000|2021-10-06 13:48:00|101.17|99.57|101.34|99.74|101.69|100.09|101.17|99.57|0
1633528090000|2021-10-06 13:48:10|101.17|99.57|100.31|98.71|101.17|99.57|100.31|98.71|0
1633528100000|2021-10-06 13:48:20|100.14|98.54|99.97|98.37|100.31|98.71|99.63|98.03|0
1633528110000|2021-10-06 13:48:30|99.63|98.03|99.11|97.51|99.8|98.2|99.11|97.51|0
1633528120000|2021-10-06 13:48:40|98.94|97.34|98.09|96.49|98.94|97.34|98.09|96.49|0
1633528130000|2021-10-06 13:48:50|97.75|96.15|98.09|96.49|98.26|96.66|97.75|96.15|0
1633528140000|2021-10-06 13:49:00|98.26|96.66|98.77|97.17|98.94|97.34|98.26|96.66|0
1633528150000|2021-10-06 13:49:10|98.26|96.66|97.75|96.15|98.26|96.66|97.75|96.15|0
1633528160000|2021-10-06 13:49:20|97.58|95.98|97.92|96.32|98.09|96.49|97.58|95.98|0
1633528170000|2021-10-06 13:49:30|97.58|95.98|98.77|97.17|98.77|97.17|97.58|95.98|0
1633528180000|2021-10-06 13:49:40|98.26|96.66|97.08|95.48|98.26|96.66|97.08|95.48|0
1633528190000|2021-10-06 13:49:50|97.24|95.64|96.4|94.8|97.24|95.64|96.4|94.8|0
1633528200000|2021-10-06 13:50:00|96.57|94.97|96.4|94.8|96.74|95.14|96.07|94.47|0
1633528210000|2021-10-06 13:50:10|96.57|94.97|95.73|94.13|96.74|95.14|95.73|94.13|0
1633528220000|2021-10-06 13:50:20|95.9|94.3|95.56|93.96|95.9|94.3|95.56|93.96|0
1633528230000|2021-10-06 13:50:30|95.4|93.8|96.4|94.8|96.4|94.8|95.4|93.8|0
1633528240000|2021-10-06 13:50:40|95.4|93.8|95.39|93.79|95.73|94.13|95.39|93.79|0
1633528250000|2021-10-06 13:50:50|95.23|93.63|95.56|93.96|95.56|93.96|95.23|93.63|0
1633528260000|2021-10-06 13:51:00|95.9|94.3|95.23|93.63|95.9|94.3|95.23|93.63|0
1633528270000|2021-10-06 13:51:10|95.56|93.96|95.56|93.96|95.56|93.96|95.39|93.79|0
1633528280000|2021-10-06 13:51:20|95.06|93.46|95.31|93.71|95.39|93.79|95.06|93.46|0
1633528290000|2021-10-06 13:51:30|95.23|93.63|94.56|92.96|95.23|93.63|94.56|92.96|0
1633528300000|2021-10-06 13:51:40|94.73|93.13|94.81|93.21|94.89|93.29|94.56|92.96|0
1633528310000|2021-10-06 13:51:50|94.56|92.96|94.97|93.37|95.3|93.7|94.56|92.96|0
1633528320000|2021-10-06 13:52:00|95.47|93.87|95.47|93.87|95.8|94.2|95.47|93.87|0
1633528330000|2021-10-06 13:52:10|95.64|94.04|95.64|94.04|95.8|94.2|95.64|94.04|0
1633528340000|2021-10-06 13:52:20|95.14|93.54|94.64|93.04|95.14|93.54|94.64|93.04|0
1633528350000|2021-10-06 13:52:30|94.31|92.71|94.47|92.87|94.47|92.87|94.31|92.71|0
1633528360000|2021-10-06 13:52:40|94.31|92.71|93.97|92.37|94.31|92.71|93.81|92.21|0
1633528370000|2021-10-06 13:52:50|94.47|92.87|94.64|93.04|94.64|93.04|94.31|92.71|0
1633528380000|2021-10-06 13:53:00|94.3|92.7|94.8|93.2|94.8|93.2|94.14|92.54|0
1633528390000|2021-10-06 13:53:10|94.3|92.7|94.64|93.04|94.64|93.04|94.3|92.7|0
1633528400000|2021-10-06 13:53:20|94.47|92.87|94.14|92.54|94.47|92.87|93.97|92.37|0
1633528410000|2021-10-06 13:53:30|93.81|92.21|92.49|90.89|93.81|92.21|92.49|90.89|0
1633528420000|2021-10-06 13:53:40|92.33|90.73|91.83|90.23|92.33|90.73|91.83|90.23|0
1633528430000|2021-10-06 13:53:50|91.67|90.07|91.51|89.91|91.83|90.23|91.51|89.91|0
1633528440000|2021-10-06 13:54:00|91.83|90.23|91.18|89.58|91.83|90.23|91.02|89.42|0
1633528450000|2021-10-06 13:54:10|90.53|88.93|90.86|89.26|90.93|89.33|90.53|88.93|0
1633528460000|2021-10-06 13:54:20|91.18|89.58|90.37|88.77|91.34|89.74|90.37|88.77|0
1633528470000|2021-10-06 13:54:30|90.53|88.93|90.69|89.09|90.85|89.25|90.53|88.93|0
1633528480000|2021-10-06 13:54:40|90.37|88.77|91.67|90.07|91.67|90.07|90.37|88.77|0
1633528490000|2021-10-06 13:54:50|91.34|89.74|91.67|90.07|91.67|90.07|91.34|89.74|0
1633528500000|2021-10-06 13:55:00|91.34|89.74|91.18|89.58|91.5|89.9|91.18|89.58|0
1633528510000|2021-10-06 13:55:10|90.2|88.6|90.04|88.44|90.37|88.77|90.04|88.44|0
1633528520000|2021-10-06 13:55:20|89.56|87.96|88.27|86.67|89.56|87.96|88.27|86.67|0
1633528530000|2021-10-06 13:55:30|88.11|86.51|87.95|86.35|88.11|86.51|87.31|85.71|0
1633528540000|2021-10-06 13:55:40|88.27|86.67|87.63|86.03|88.27|86.67|87.63|86.03|0
1633528550000|2021-10-06 13:55:50|87.47|85.87|88.35|86.75|88.35|86.75|87.47|85.87|0
1633528560000|2021-10-06 13:56:00|88.11|86.51|87.95|86.35|88.27|86.67|87.95|86.35|0
1633528570000|2021-10-06 13:56:10|88.43|86.83|88.75|87.15|89.23|87.63|88.43|86.83|0
1633528580000|2021-10-06 13:56:20|88.91|87.31|88.11|86.51|88.91|87.31|87.95|86.35|0
1633528590000|2021-10-06 13:56:30|87.95|86.35|87.95|86.35|87.95|86.35|87.79|86.19|0
1633528600000|2021-10-06 13:56:40|88.11|86.51|88.59|86.99|88.59|86.99|88.11|86.51|0
1633528610000|2021-10-06 13:56:50|88.51|86.91|88.5|86.9|88.51|86.91|86.98|85.38|0
1633528620000|2021-10-06 13:57:00|87.86|86.26|88.5|86.9|88.5|86.9|87.7|86.1|0
1633528630000|2021-10-06 13:57:10|88.18|86.58|88.18|86.58|88.66|87.06|88.18|86.58|0
1633528640000|2021-10-06 13:57:20|88.34|86.74|88.02|86.42|88.34|86.74|88.02|86.42|0
1633528650000|2021-10-06 13:57:30|88.34|86.74|89.3|87.7|89.3|87.7|88.34|86.74|0
1633528660000|2021-10-06 13:57:40|89.94|88.34|89.94|88.34|90.1|88.5|89.78|88.18|0
1633528670000|2021-10-06 13:57:50|89.3|87.7|89.62|88.02|89.62|88.02|89.3|87.7|0
1633528680000|2021-10-06 13:58:00|89.3|87.7|89.13|87.53|89.3|87.7|88.65|87.05|0
1633528690000|2021-10-06 13:58:10|89.3|87.7|89.94|88.34|89.94|88.34|89.13|87.53|0
1633528700000|2021-10-06 13:58:20|90.26|88.66|89.78|88.18|90.75|89.15|89.78|88.18|0
1633528710000|2021-10-06 13:58:30|89.94|88.34|90.42|88.82|90.42|88.82|89.94|88.34|0
1633528720000|2021-10-06 13:58:40|90.26|88.66|90.42|88.82|90.42|88.82|90.26|88.66|0
1633528730000|2021-10-06 13:58:50|90.26|88.66|90.58|88.98|90.91|89.31|90.26|88.66|0
1633528740000|2021-10-06 13:59:00|90.1|88.5|89.94|88.34|90.26|88.66|89.94|88.34|0
1633528750000|2021-10-06 13:59:10|88.81|87.21|89.13|87.53|89.45|87.85|88.81|87.21|0
1633528760000|2021-10-06 13:59:20|89.29|87.69|89.78|88.18|89.78|88.18|89.29|87.69|0
1633528770000|2021-10-06 13:59:30|89.45|87.85|89.13|87.53|89.45|87.85|88.81|87.21|0
1633528780000|2021-10-06 13:59:40|88.97|87.37|88.97|87.37|88.97|87.37|88.65|87.05|0
1633528790000|2021-10-06 13:59:50|88.65|87.05|88.97|87.37|88.97|87.37|88.49|86.89|0
1633528800000|2021-10-06 14:00:00|87.85|86.25|86.9|85.3|88.01|86.41|86.9|85.3|0
1633528810000|2021-10-06 14:00:10|86.66|85.06|86.11|84.51|86.66|85.06|85.79|84.19|0
1633528820000|2021-10-06 14:00:20|86.27|84.67|86.9|85.3|86.9|85.3|85.95|84.35|0
1633528830000|2021-10-06 14:00:30|87.29|85.69|87.06|85.46|87.37|85.77|87.06|85.46|0
1633528840000|2021-10-06 14:00:40|87.37|85.77|86.74|85.14|87.37|85.77|86.74|85.14|0
1633528850000|2021-10-06 14:00:50|86.42|84.82|85.64|84.04|86.42|84.82|85.48|83.88|0
1633528860000|2021-10-06 14:01:00|85.79|84.19|86.11|84.51|86.42|84.82|85.79|84.19|0
1633528870000|2021-10-06 14:01:10|86.93|85.33|86.62|85.02|86.93|85.33|86.46|84.86|0
1633528880000|2021-10-06 14:01:20|85.83|84.23|84.27|82.67|85.83|84.23|84.27|82.67|0
1633528890000|2021-10-06 14:01:30|84.74|83.14|84.43|82.83|85.36|83.76|84.43|82.83|0
1633528900000|2021-10-06 14:01:40|84.12|82.52|84.43|82.83|84.74|83.14|84.12|82.52|0
1633528910000|2021-10-06 14:01:50|84.35|82.75|85.2|83.6|85.2|83.6|84.35|82.75|0
1633528920000|2021-10-06 14:02:00|84.74|83.14|83.65|82.05|84.74|83.14|83.65|82.05|0
1633528930000|2021-10-06 14:02:10|84.74|83.14|84.12|82.52|84.74|83.14|83.96|82.36|0
1633528940000|2021-10-06 14:02:20|83.35|81.75|83.04|81.44|83.35|81.75|83.04|81.44|0
1633528950000|2021-10-06 14:02:30|82.73|81.13|82.42|80.82|83.19|81.59|82.42|80.82|0
1633528960000|2021-10-06 14:02:40|82.58|80.98|82.58|80.98|82.73|81.13|82.42|80.82|0
1633528970000|2021-10-06 14:02:50|82.73|81.13|83.04|81.44|83.19|81.59|82.73|81.13|0
1633528980000|2021-10-06 14:03:00|83.19|81.59|82.12|80.52|83.19|81.59|82.12|80.52|0
1633528990000|2021-10-06 14:03:10|82.73|81.13|82.88|81.28|82.88|81.28|82.58|80.98|0
1633529000000|2021-10-06 14:03:20|82.58|80.98|82.42|80.82|82.58|80.98|82.42|80.82|0
1633529010000|2021-10-06 14:03:30|81.96|80.36|82.12|80.52|82.27|80.67|81.96|80.36|0
1633529020000|2021-10-06 14:03:40|82.42|80.82|81.81|80.21|82.73|81.13|81.81|80.21|0
1633529030000|2021-10-06 14:03:50|81.96|80.36|81.96|80.36|81.96|80.36|81.81|80.21|0
1633529040000|2021-10-06 14:04:00|82.27|80.67|81.96|80.36|82.27|80.67|81.81|80.21|0
1633529050000|2021-10-06 14:04:10|82.42|80.82|81.96|80.36|82.42|80.82|81.96|80.36|0
1633529060000|2021-10-06 14:04:20|82.27|80.67|82.73|81.13|82.73|81.13|82.27|80.67|0
1633529070000|2021-10-06 14:04:30|83.03|81.43|83.19|81.59|83.19|81.59|83.03|81.43|0
1633529080000|2021-10-06 14:04:40|83.49|81.89|83.19|81.59|83.8|82.2|83.19|81.59|0
1633529090000|2021-10-06 14:04:50|83.65|82.05|83.49|81.89|83.8|82.2|83.49|81.89|0
1633529100000|2021-10-06 14:05:00|83.26|81.66|83.03|81.43|83.26|81.66|83.03|81.43|0
1633529110000|2021-10-06 14:05:10|83.65|82.05|84.11|82.51|84.11|82.51|83.65|82.05|0
1633529120000|2021-10-06 14:05:20|83.96|82.36|84.57|82.97|84.73|83.13|83.96|82.36|0
1633529130000|2021-10-06 14:05:30|84.73|83.13|84.11|82.51|84.73|83.13|84.11|82.51|0
1633529140000|2021-10-06 14:05:40|83.49|81.89|82.72|81.12|83.49|81.89|82.72|81.12|0
1633529150000|2021-10-06 14:05:50|82.88|81.28|81.39|79.79|82.88|81.28|81.39|79.79|0
1633529160000|2021-10-06 14:06:00|81.23|79.63|82.88|81.28|82.88|81.28|80.93|79.33|0
1633529170000|2021-10-06 14:06:10|82.42|80.82|82.32|80.72|82.93|81.33|82.32|80.72|0
1633529180000|2021-10-06 14:06:20|82.48|80.88|82.02|80.42|82.48|80.88|82.02|80.42|0
1633529190000|2021-10-06 14:06:30|81.72|80.12|82.02|80.42|82.02|80.42|81.72|80.12|0
1633529200000|2021-10-06 14:06:40|82.17|80.57|82.32|80.72|82.32|80.72|81.72|80.12|0
1633529210000|2021-10-06 14:06:50|82.78|81.18|82.78|81.18|82.78|81.18|82.78|81.18|0
1633529220000|2021-10-06 14:07:00|82.47|80.87|83.24|81.64|83.24|81.64|82.47|80.87|0
1633529230000|2021-10-06 14:07:10|83.65|82.05|83.95|82.35|83.95|82.35|83.65|82.05|0
1633529240000|2021-10-06 14:07:20|83.65|82.05|84.41|82.81|84.57|82.97|83.65|82.05|0
1633529250000|2021-10-06 14:07:30|84.11|82.51|85.34|83.74|85.65|84.05|84.11|82.51|0
1633529260000|2021-10-06 14:07:40|85.65|84.05|86.11|84.51|86.11|84.51|85.65|84.05|0
1633529270000|2021-10-06 14:07:50|85.96|84.36|86.42|84.82|86.42|84.82|85.96|84.36|0
1633529280000|2021-10-06 14:08:00|86.58|84.98|87.67|86.07|87.67|86.07|86.58|84.98|0
1633529290000|2021-10-06 14:08:10|87.52|85.92|87.36|85.76|87.52|85.92|86.89|85.29|0
1633529300000|2021-10-06 14:08:20|87.52|85.92|88.15|86.55|88.15|86.55|87.52|85.92|0
1633529310000|2021-10-06 14:08:30|87.67|86.07|87.36|85.76|87.67|86.07|87.36|85.76|0
1633529320000|2021-10-06 14:08:40|87.67|86.07|88.21|86.61|88.36|86.76|87.67|86.07|0
1633529330000|2021-10-06 14:08:50|88.36|86.76|88.68|87.08|88.68|87.08|88.36|86.76|0
1633529340000|2021-10-06 14:09:00|88.21|86.61|87.57|85.97|88.21|86.61|87.57|85.97|0
1633529350000|2021-10-06 14:09:10|87.73|86.13|87.57|85.97|87.73|86.13|87.26|85.66|0
1633529360000|2021-10-06 14:09:20|87.42|85.82|87.1|85.5|87.42|85.82|86.95|85.35|0
1633529370000|2021-10-06 14:09:30|86.79|85.19|86.79|85.19|86.79|85.19|86.63|85.03|0
1633529380000|2021-10-06 14:09:40|86.63|85.03|86.63|85.03|86.63|85.03|86.63|85.03|0
1633529390000|2021-10-06 14:09:50|86.79|85.19|87.26|85.66|87.26|85.66|86.79|85.19|0
1633529400000|2021-10-06 14:10:00|87.42|85.82|86.32|84.72|87.42|85.82|86.16|84.56|0
1633529410000|2021-10-06 14:10:10|86.16|84.56|86.47|84.87|86.63|85.03|86.16|84.56|0
1633529420000|2021-10-06 14:10:20|86.16|84.56|84.92|83.32|86.16|84.56|84.92|83.32|0
1633529430000|2021-10-06 14:10:30|85.08|83.48|84.92|83.32|85.08|83.48|84.92|83.32|0
1633529440000|2021-10-06 14:10:40|85.38|83.78|84.92|83.32|85.38|83.78|84.92|83.32|0
1633529450000|2021-10-06 14:10:50|84.61|83.01|84.46|82.86|84.76|83.16|84.46|82.86|0
1633529460000|2021-10-06 14:11:00|84.61|83.01|85.07|83.47|85.07|83.47|84.15|82.55|0
1633529470000|2021-10-06 14:11:10|85.23|83.63|85.07|83.47|85.23|83.63|85.07|83.47|0
1633529480000|2021-10-06 14:11:20|85.23|83.63|86|84.4|86|84.4|85.07|83.47|0
1633529490000|2021-10-06 14:11:30|85.69|84.09|85.69|84.09|85.69|84.09|85.38|83.78|0
1633529500000|2021-10-06 14:11:40|86.32|84.72|86|84.4|86.47|84.87|86|84.4|0
1633529510000|2021-10-06 14:11:50|86.16|84.56|87.57|85.97|87.57|85.97|86.16|84.56|0
1633529520000|2021-10-06 14:12:00|87.73|86.13|87.73|86.13|87.73|86.13|87.1|85.5|0
1633529530000|2021-10-06 14:12:10|87.41|85.81|88.04|86.44|88.04|86.44|87.41|85.81|0
1633529540000|2021-10-06 14:12:20|88.99|87.39|89.78|88.18|89.78|88.18|88.99|87.39|0
1633529550000|2021-10-06 14:12:30|89.62|88.02|89.15|87.55|89.62|88.02|89.15|87.55|0
1633529560000|2021-10-06 14:12:40|89.47|87.87|89.46|87.86|89.78|88.18|89.46|87.86|0
1633529570000|2021-10-06 14:12:50|89.62|88.02|90.74|89.14|90.74|89.14|89.62|88.02|0
1633529580000|2021-10-06 14:13:00|90.42|88.82|90.58|88.98|91.06|89.46|90.42|88.82|0
1633529590000|2021-10-06 14:13:10|90.74|89.14|89.94|88.34|90.74|89.14|89.94|88.34|0
1633529600000|2021-10-06 14:13:20|90.1|88.5|91.22|89.62|91.22|89.62|90.1|88.5|0
1633529610000|2021-10-06 14:13:30|91.06|89.46|91.38|89.78|91.38|89.78|91.06|89.46|0
1633529620000|2021-10-06 14:13:40|91.22|89.62|91.22|89.62|91.38|89.78|91.22|89.62|0
1633529630000|2021-10-06 14:13:50|91.54|89.94|91.22|89.62|91.54|89.94|91.22|89.62|0
1633529640000|2021-10-06 14:14:00|91.06|89.46|91.87|90.27|92.19|90.59|91.06|89.46|0
1633529650000|2021-10-06 14:14:10|92.19|90.59|92.51|90.91|92.51|90.91|92.03|90.43|0
1633529660000|2021-10-06 14:14:20|92.84|91.24|92.84|91.24|93.49|91.89|92.84|91.24|0
1633529670000|2021-10-06 14:14:30|93.49|91.89|93.98|92.38|94.3|92.7|93.49|91.89|0
1633529680000|2021-10-06 14:14:40|93.81|92.21|94.14|92.54|94.14|92.54|93.65|92.05|0
1633529690000|2021-10-06 14:14:50|93.81|92.21|93.49|91.89|93.81|92.21|93.49|91.89|0
1633529700000|2021-10-06 14:15:00|94.14|92.54|92.35|90.75|94.14|92.54|92.35|90.75|0
1633529710000|2021-10-06 14:15:10|92.84|91.24|93|91.4|93.32|91.72|92.84|91.24|0
1633529720000|2021-10-06 14:15:20|92.51|90.91|91.86|90.26|92.51|90.91|91.86|90.26|0
1633529730000|2021-10-06 14:15:30|91.7|90.1|92.35|90.75|92.35|90.75|91.7|90.1|0
1633529740000|2021-10-06 14:15:40|92.26|90.66|91.38|89.78|92.26|90.66|91.38|89.78|0
1633529750000|2021-10-06 14:15:50|91.22|89.62|90.9|89.3|91.22|89.62|90.9|89.3|0
1633529760000|2021-10-06 14:16:00|91.06|89.46|90.74|89.14|91.86|90.26|90.74|89.14|0
1633529770000|2021-10-06 14:16:10|90.42|88.82|90.1|88.5|90.42|88.82|89.94|88.34|0
1633529780000|2021-10-06 14:16:20|89.94|88.34|89.78|88.18|89.94|88.34|89.78|88.18|0
1633529790000|2021-10-06 14:16:30|90.41|88.81|90.25|88.65|90.57|88.97|90.25|88.65|0
1633529800000|2021-10-06 14:16:40|90.33|88.73|90.73|89.13|90.89|89.29|90.33|88.73|0
1633529810000|2021-10-06 14:16:50|90.65|89.05|90.41|88.81|90.89|89.29|90.41|88.81|0
1633529820000|2021-10-06 14:17:00|90.73|89.13|89.14|87.54|90.73|89.13|89.14|87.54|0
1633529830000|2021-10-06 14:17:10|89.46|87.86|89.45|87.85|89.46|87.86|88.82|87.22|0
1633529840000|2021-10-06 14:17:20|89.14|87.54|88.19|86.59|89.14|87.54|88.19|86.59|0
1633529850000|2021-10-06 14:17:30|88.03|86.43|88.82|87.22|88.82|87.22|88.03|86.43|0
1633529860000|2021-10-06 14:17:40|88.98|87.38|89.61|88.01|89.61|88.01|88.98|87.38|0
1633529870000|2021-10-06 14:17:50|89.29|87.69|88.82|87.22|89.29|87.69|88.82|87.22|0
1633529880000|2021-10-06 14:18:00|88.98|87.38|87.55|85.95|88.98|87.38|87.55|85.95|0
1633529890000|2021-10-06 14:18:10|87.87|86.27|88.18|86.58|88.18|86.58|87.4|85.8|0
1633529900000|2021-10-06 14:18:20|88.03|86.43|88.5|86.9|88.5|86.9|88.03|86.43|0
1633529910000|2021-10-06 14:18:30|87.71|86.11|87.08|85.48|87.71|86.11|87.08|85.48|0
1633529920000|2021-10-06 14:18:40|87.55|85.95|86.61|85.01|87.55|85.95|86.61|85.01|0
1633529930000|2021-10-06 14:18:50|86.46|84.86|87.08|85.48|87.08|85.48|86.46|84.86|0
1633529940000|2021-10-06 14:19:00|87.4|85.8|87.87|86.27|87.87|86.27|87.4|85.8|0
1633529950000|2021-10-06 14:19:10|88.02|86.42|88.97|87.37|88.97|87.37|88.02|86.42|0
1633529960000|2021-10-06 14:19:20|88.82|87.22|87.87|86.27|88.82|87.22|87.87|86.27|0
1633529970000|2021-10-06 14:19:30|87.71|86.11|87.55|85.95|88.02|86.42|87.55|85.95|0
1633529980000|2021-10-06 14:19:40|87.71|86.11|88.18|86.58|88.34|86.74|87.71|86.11|0
1633529990000|2021-10-06 14:19:50|87.71|86.11|87.87|86.27|87.87|86.27|87.55|85.95|0
1633530000000|2021-10-06 14:20:00|87.71|86.11|89.21|87.61|89.21|87.61|87.71|86.11|0
1633530010000|2021-10-06 14:20:10|89.93|88.33|89.29|87.69|90.73|89.13|89.29|87.69|0
1633530020000|2021-10-06 14:20:20|88.97|87.37|88.97|87.37|89.13|87.53|88.97|87.37|0
1633530030000|2021-10-06 14:20:30|89.61|88.01|89.93|88.33|89.93|88.33|89.13|87.53|0
1633530040000|2021-10-06 14:20:40|89.77|88.17|88.97|87.37|89.77|88.17|88.97|87.37|0
1633530050000|2021-10-06 14:20:50|89.45|87.85|89.68|88.08|89.68|88.08|89.29|87.69|0
1633530060000|2021-10-06 14:21:00|89.29|87.69|90.96|89.36|90.96|89.36|89.29|87.69|0
1633530070000|2021-10-06 14:21:10|91.05|89.45|91.21|89.61|91.21|89.61|90.88|89.28|0
1633530080000|2021-10-06 14:21:20|91.05|89.45|91.53|89.93|91.53|89.93|90.8|89.2|0
1633530090000|2021-10-06 14:21:30|90.88|89.28|92.01|90.41|92.01|90.41|90.88|89.28|0
1633530100000|2021-10-06 14:21:40|92.25|90.65|92.17|90.57|92.33|90.73|92.09|90.49|0
1633530110000|2021-10-06 14:21:50|91.85|90.25|92.66|91.06|92.66|91.06|91.85|90.25|0
1633530120000|2021-10-06 14:22:00|92.33|90.73|93.31|91.71|93.31|91.71|92.01|90.41|0
1633530130000|2021-10-06 14:22:10|93.8|92.2|95.27|93.67|95.27|93.67|93.47|91.87|0
1633530140000|2021-10-06 14:22:20|94.86|93.26|95.11|93.51|95.11|93.51|94.78|93.18|0
1633530150000|2021-10-06 14:22:30|95.93|94.33|97.26|95.66|97.26|95.66|95.93|94.33|0
1633530160000|2021-10-06 14:22:40|99.6|98|98.71|97.11|99.6|98|98.04|96.44|0
1633530170000|2021-10-06 14:22:50|99.05|97.45|97.14|95.54|99.05|97.45|97.14|95.54|0
1633530180000|2021-10-06 14:23:00|97.48|95.88|96.64|95.04|97.48|95.88|96.64|95.04|0
1633530190000|2021-10-06 14:23:10|96.81|95.21|96.47|94.87|96.81|95.21|96.14|94.54|0
1633530200000|2021-10-06 14:23:20|96.97|95.37|96.8|95.2|97.14|95.54|96.64|95.04|0
1633530210000|2021-10-06 14:23:30|96.97|95.37|97.14|95.54|97.31|95.71|96.97|95.37|0
1633530220000|2021-10-06 14:23:40|97.64|96.04|97.81|96.21|97.81|96.21|97.64|96.04|0
1633530230000|2021-10-06 14:23:50|98.48|96.88|98.99|97.39|98.99|97.39|98.48|96.88|0
1633530240000|2021-10-06 14:24:00|99.16|97.56|99.33|97.73|99.33|97.73|99.16|97.56|0
1633530250000|2021-10-06 14:24:10|99.84|98.24|101.37|99.77|101.37|99.77|99.84|98.24|0
1633530260000|2021-10-06 14:24:20|101.89|100.29|101.54|99.94|102.06|100.46|101.54|99.94|0
1633530270000|2021-10-06 14:24:30|101.37|99.77|101.54|99.94|102.23|100.63|101.03|99.43|0
1633530280000|2021-10-06 14:24:40|102.23|100.63|102.57|100.97|102.75|101.15|102.23|100.63|0
1633530290000|2021-10-06 14:24:50|102.75|101.15|103.09|101.49|103.09|101.49|102.57|100.97|0
1633530300000|2021-10-06 14:25:00|102.75|101.15|103.78|102.18|103.78|102.18|102.75|101.15|0
1633530310000|2021-10-06 14:25:10|103.09|101.49|103.78|102.18|103.78|102.18|103.09|101.49|0
1633530320000|2021-10-06 14:25:20|103.09|101.49|102.06|100.46|103.09|101.49|102.06|100.46|0
1633530330000|2021-10-06 14:25:30|102.92|101.32|102.4|100.8|103.09|101.49|102.4|100.8|0
1633530340000|2021-10-06 14:25:40|101.88|100.28|101.54|99.94|101.88|100.28|101.54|99.94|0
1633530350000|2021-10-06 14:25:50|101.71|100.11|101.88|100.28|101.88|100.28|101.54|99.94|0
1633530360000|2021-10-06 14:26:00|101.71|100.11|102.4|100.8|102.57|100.97|101.71|100.11|0
1633530370000|2021-10-06 14:26:10|102.06|100.46|103.09|101.49|103.09|101.49|102.06|100.46|0
1633530380000|2021-10-06 14:26:20|102.74|101.14|102.74|101.14|102.74|101.14|102.57|100.97|0
1633530390000|2021-10-06 14:26:30|103.26|101.66|102.74|101.14|103.26|101.66|102.57|100.97|0
1633530400000|2021-10-06 14:26:40|103.09|101.49|102.4|100.8|103.09|101.49|102.4|100.8|0
1633530410000|2021-10-06 14:26:50|102.57|100.97|102.4|100.8|102.57|100.97|102.4|100.8|0
1633530420000|2021-10-06 14:27:00|102.57|100.97|102.4|100.8|102.74|101.14|102.4|100.8|0
1633530430000|2021-10-06 14:27:10|101.88|100.28|101.37|99.77|101.88|100.28|101.37|99.77|0
1633530440000|2021-10-06 14:27:20|101.54|99.94|101.37|99.77|101.54|99.94|101.37|99.77|0
1633530450000|2021-10-06 14:27:30|101.71|100.11|101.71|100.11|101.88|100.28|101.71|100.11|0
1633530460000|2021-10-06 14:27:40|101.54|99.94|101.71|100.11|101.88|100.28|101.54|99.94|0
1633530470000|2021-10-06 14:27:50|101.88|100.28|101.54|99.94|101.88|100.28|101.37|99.77|0
1633530480000|2021-10-06 14:28:00|101.71|100.11|102.4|100.8|102.4|100.8|101.71|100.11|0
1633530490000|2021-10-06 14:28:10|102.57|100.97|102.74|101.14|102.91|101.31|102.57|100.97|0
1633530500000|2021-10-06 14:28:20|102.22|100.62|101.71|100.11|102.22|100.62|101.71|100.11|0
1633530510000|2021-10-06 14:28:30|101.54|99.94|101.19|99.59|101.54|99.94|101.19|99.59|0
1633530520000|2021-10-06 14:28:40|101.02|99.42|100.85|99.25|101.02|99.42|100.85|99.25|0
1633530530000|2021-10-06 14:28:50|99.66|98.06|100.17|98.57|100.17|98.57|99.66|98.06|0
1633530540000|2021-10-06 14:29:00|100.51|98.91|101.36|99.76|101.36|99.76|100.51|98.91|0
1633530550000|2021-10-06 14:29:10|101.19|99.59|101.19|99.59|101.19|99.59|100.51|98.91|0
1633530560000|2021-10-06 14:29:20|101.02|99.42|100.51|98.91|101.19|99.59|100.51|98.91|0
1633530570000|2021-10-06 14:29:30|100.68|99.08|100.85|99.25|100.85|99.25|100.68|99.08|0
1633530580000|2021-10-06 14:29:40|101.02|99.42|101.02|99.42|101.19|99.59|101.02|99.42|0
1633530590000|2021-10-06 14:29:50|100.85|99.25|100.51|98.91|100.85|99.25|100.51|98.91|0
1633530600000|2021-10-06 14:30:00|100.17|98.57|100.34|98.74|100.51|98.91|100.17|98.57|0
1633530610000|2021-10-06 14:30:10|100.68|99.08|100.17|98.57|100.68|99.08|100|98.4|0
1633530620000|2021-10-06 14:30:20|100.08|98.48|100.51|98.91|100.51|98.91|100.08|98.48|0
1633530630000|2021-10-06 14:30:30|100.68|99.08|101.87|100.27|101.87|100.27|100.68|99.08|0
1633530640000|2021-10-06 14:30:40|102.22|100.62|103.16|101.56|103.16|101.56|102.22|100.62|0
1633530650000|2021-10-06 14:30:50|104.12|102.52|105.69|104.09|105.69|104.09|104.12|102.52|0
1633530660000|2021-10-06 14:31:00|106.92|105.32|106.56|104.96|106.92|105.32|106.39|104.79|0
1633530670000|2021-10-06 14:31:10|106.04|104.44|105.34|103.74|106.39|104.79|105.34|103.74|0
1633530680000|2021-10-06 14:31:20|105.86|104.26|105.16|103.56|105.86|104.26|104.99|103.39|0
1633530690000|2021-10-06 14:31:30|105.51|103.91|104.47|102.87|105.51|103.91|104.47|102.87|0
1633530700000|2021-10-06 14:31:40|104.12|102.52|103.94|102.34|104.64|103.04|103.94|102.34|0
1633530710000|2021-10-06 14:31:50|103.77|102.17|103.6|102|103.94|102.34|103.6|102|0
1633530720000|2021-10-06 14:32:00|104.12|102.52|103.77|102.17|104.12|102.52|103.6|102|0
1633530730000|2021-10-06 14:32:10|103.94|102.34|103.42|101.82|103.94|102.34|103.25|101.65|0
1633530740000|2021-10-06 14:32:20|103.77|102.17|104.64|103.04|104.64|103.04|103.77|102.17|0
1633530750000|2021-10-06 14:32:30|104.46|102.86|103.94|102.34|104.46|102.86|103.94|102.34|0
1633530760000|2021-10-06 14:32:40|103.42|101.82|104.29|102.69|104.29|102.69|103.42|101.82|0
1633530770000|2021-10-06 14:32:50|104.64|103.04|104.98|103.38|104.98|103.38|104.64|103.04|0
1633530780000|2021-10-06 14:33:00|105.16|103.56|104.46|102.86|105.16|103.56|104.46|102.86|0
1633530790000|2021-10-06 14:33:10|104.64|103.04|104.46|102.86|104.81|103.21|104.46|102.86|0
1633530800000|2021-10-06 14:33:20|104.29|102.69|104.46|102.86|104.46|102.86|103.77|102.17|0
1633530810000|2021-10-06 14:33:30|104.29|102.69|104.63|103.03|104.63|103.03|104.11|102.51|0
1633530820000|2021-10-06 14:33:40|104.46|102.86|104.63|103.03|104.63|103.03|104.46|102.86|0
1633530830000|2021-10-06 14:33:50|104.81|103.21|104.11|102.51|104.81|103.21|104.11|102.51|0
1633530840000|2021-10-06 14:34:00|104.29|102.69|103.77|102.17|104.29|102.69|103.59|101.99|0
1633530850000|2021-10-06 14:34:10|103.25|101.65|102.21|100.61|103.25|101.65|102.21|100.61|0
1633530860000|2021-10-06 14:34:20|102.38|100.78|101.87|100.27|102.38|100.78|101.87|100.27|0
1633530870000|2021-10-06 14:34:30|101.52|99.92|100.33|98.73|101.52|99.92|100.33|98.73|0
1633530880000|2021-10-06 14:34:40|100.67|99.07|101.52|99.92|101.52|99.92|100.67|99.07|0
1633530890000|2021-10-06 14:34:50|101.35|99.75|101.35|99.75|101.35|99.75|101.18|99.58|0
1633530900000|2021-10-06 14:35:00|101.87|100.27|101.87|100.27|102.38|100.78|101.87|100.27|0
1633530910000|2021-10-06 14:35:10|101.69|100.09|101.69|100.09|101.87|100.27|101.52|99.92|0
1633530920000|2021-10-06 14:35:20|102.04|100.44|102.55|100.95|102.73|101.13|102.04|100.44|0
1633530930000|2021-10-06 14:35:30|102.38|100.78|102.72|101.12|102.9|101.3|102.38|100.78|0
1633530940000|2021-10-06 14:35:40|102.04|100.44|102.21|100.61|102.21|100.61|102.04|100.44|0
1633530950000|2021-10-06 14:35:50|102.38|100.78|102.21|100.61|102.38|100.78|102.04|100.44|0
1633530960000|2021-10-06 14:36:00|102.55|100.95|101.69|100.09|102.55|100.95|101.69|100.09|0
1633530970000|2021-10-06 14:36:10|102.03|100.43|102.72|101.12|102.72|101.12|102.03|100.43|0
1633530980000|2021-10-06 14:36:20|102.38|100.78|102.55|100.95|102.72|101.12|102.38|100.78|0
1633530990000|2021-10-06 14:36:30|102.38|100.78|101.86|100.26|102.72|101.12|101.86|100.26|0
1633531000000|2021-10-06 14:36:40|101.35|99.75|102.03|100.43|102.03|100.43|101.35|99.75|0
1633531010000|2021-10-06 14:36:50|101.86|100.26|101.35|99.75|101.86|100.26|101.35|99.75|0
1633531020000|2021-10-06 14:37:00|101.52|99.92|100.49|98.89|101.52|99.92|100.49|98.89|0
1633531030000|2021-10-06 14:37:10|99.98|98.38|99.81|98.21|99.98|98.38|98.96|97.36|0
1633531040000|2021-10-06 14:37:20|99.47|97.87|100.15|98.55|100.15|98.55|99.13|97.53|0
1633531050000|2021-10-06 14:37:30|99.98|98.38|98.79|97.19|100.32|98.72|98.79|97.19|0
1633531060000|2021-10-06 14:37:40|99.47|97.87|99.04|97.44|99.47|97.87|98.96|97.36|0
1633531070000|2021-10-06 14:37:50|98.96|97.36|97.78|96.18|98.96|97.36|97.78|96.18|0
1633531080000|2021-10-06 14:38:00|98.45|96.85|98.29|96.69|98.45|96.85|97.95|96.35|0
1633531090000|2021-10-06 14:38:10|97.78|96.18|98.12|96.52|98.12|96.52|97.44|95.84|0
1633531100000|2021-10-06 14:38:20|98.28|96.68|99.13|97.53|99.21|97.61|98.28|96.68|0
1633531110000|2021-10-06 14:38:30|99.3|97.7|99.81|98.21|99.81|98.21|99.3|97.7|0
1633531120000|2021-10-06 14:38:40|99.64|98.04|99.64|98.04|99.81|98.21|99.64|98.04|0
1633531130000|2021-10-06 14:38:50|99.47|97.87|99.3|97.7|99.47|97.87|99.3|97.7|0
1633531140000|2021-10-06 14:39:00|99.64|98.04|99.98|98.38|99.98|98.38|99.64|98.04|0
1633531150000|2021-10-06 14:39:10|100.15|98.55|99.64|98.04|100.15|98.55|99.64|98.04|0
1633531160000|2021-10-06 14:39:20|99.81|98.21|100.74|99.14|100.74|99.14|99.47|97.87|0
1633531170000|2021-10-06 14:39:30|101.6|100|101.34|99.74|101.6|100|101.17|99.57|0
1633531180000|2021-10-06 14:39:40|101.17|99.57|102.37|100.77|102.54|100.94|101.17|99.57|0
1633531190000|2021-10-06 14:39:50|102.89|101.29|103.06|101.46|103.06|101.46|102.89|101.29|0
1633531200000|2021-10-06 14:40:00|103.41|101.81|102.89|101.29|103.41|101.81|102.89|101.29|0
1633531210000|2021-10-06 14:40:10|103.06|101.46|101.85|100.25|103.06|101.46|101.85|100.25|0
1633531220000|2021-10-06 14:40:20|101.68|100.08|100.49|98.89|101.68|100.08|100.49|98.89|0
1633531230000|2021-10-06 14:40:30|100.83|99.23|101.34|99.74|101.34|99.74|100.83|99.23|0
1633531240000|2021-10-06 14:40:40|101.51|99.91|101.51|99.91|101.68|100.08|101.51|99.91|0
1633531250000|2021-10-06 14:40:50|102.37|100.77|101.85|100.25|102.37|100.77|101.85|100.25|0
1633531260000|2021-10-06 14:41:00|101.68|100.08|102.2|100.6|102.2|100.6|101.51|99.91|0
1633531270000|2021-10-06 14:41:10|101.85|100.25|101.85|100.25|101.85|100.25|101.85|100.25|0
1633531280000|2021-10-06 14:41:20|101.68|100.08|101.85|100.25|101.85|100.25|101.51|99.91|0
1633531290000|2021-10-06 14:41:30|102.02|100.42|102.89|101.29|103.06|101.46|102.02|100.42|0
1633531300000|2021-10-06 14:41:40|103.06|101.46|102.54|100.94|103.06|101.46|102.54|100.94|0
1633531310000|2021-10-06 14:41:50|102.2|100.6|102.2|100.6|102.37|100.77|102.2|100.6|0
1633531320000|2021-10-06 14:42:00|102.37|100.77|101.85|100.25|102.37|100.77|101.85|100.25|0
1633531330000|2021-10-06 14:42:10|101.68|100.08|100.99|99.39|101.68|100.08|100.99|99.39|0
1633531340000|2021-10-06 14:42:20|101.16|99.56|100.48|98.88|101.85|100.25|100.48|98.88|0
1633531350000|2021-10-06 14:42:30|100.14|98.54|100.31|98.71|100.31|98.71|99.97|98.37|0
1633531360000|2021-10-06 14:42:40|100.65|99.05|100.65|99.05|100.65|99.05|100.48|98.88|0
1633531370000|2021-10-06 14:42:50|100.48|98.88|100.65|99.05|100.82|99.22|100.48|98.88|0
1633531380000|2021-10-06 14:43:00|101.16|99.56|100.14|98.54|101.16|99.56|100.14|98.54|0
1633531390000|2021-10-06 14:43:10|99.97|98.37|99.97|98.37|99.97|98.37|99.29|97.69|0
1633531400000|2021-10-06 14:43:20|100.31|98.71|100.48|98.88|100.48|98.88|100.31|98.71|0
1633531410000|2021-10-06 14:43:30|100.82|99.22|101.33|99.73|101.33|99.73|100.82|99.22|0
1633531420000|2021-10-06 14:43:40|100.31|98.71|99.97|98.37|100.31|98.71|99.97|98.37|0
1633531430000|2021-10-06 14:43:50|99.8|98.2|99.63|98.03|99.8|98.2|99.29|97.69|0
1633531440000|2021-10-06 14:44:00|98.95|97.35|99.29|97.69|99.29|97.69|98.61|97.01|0
1633531450000|2021-10-06 14:44:10|99.12|97.52|98.95|97.35|99.12|97.52|98.95|97.35|0
1633531460000|2021-10-06 14:44:20|98.78|97.18|98.44|96.84|99.12|97.52|98.44|96.84|0
1633531470000|2021-10-06 14:44:30|97.93|96.33|98.27|96.67|98.27|96.67|97.93|96.33|0
1633531480000|2021-10-06 14:44:40|98.44|96.84|98.78|97.18|98.78|97.18|98.27|96.67|0
1633531490000|2021-10-06 14:44:50|97.93|96.33|97.77|96.17|98.1|96.5|97.6|96|0
1633531500000|2021-10-06 14:45:00|97.93|96.33|97.77|96.17|98.44|96.84|97.77|96.17|0
1633531510000|2021-10-06 14:45:10|98.27|96.67|99.96|98.36|99.96|98.36|98.27|96.67|0
1633531520000|2021-10-06 14:45:20|99.62|98.02|99.96|98.36|100.13|98.53|99.62|98.02|0
1633531530000|2021-10-06 14:45:30|99.79|98.19|98.78|97.18|99.79|98.19|98.78|97.18|0
1633531540000|2021-10-06 14:45:40|98.44|96.84|97.93|96.33|98.61|97.01|97.93|96.33|0
1633531550000|2021-10-06 14:45:50|97.6|96|96.92|95.32|97.6|96|96.59|94.99|0
1633531560000|2021-10-06 14:46:00|96.26|94.66|95.76|94.16|96.26|94.66|95.76|94.16|0
1633531570000|2021-10-06 14:46:10|95.92|94.32|95.76|94.16|95.92|94.32|95.76|94.16|0
1633531580000|2021-10-06 14:46:20|96.42|94.82|96.09|94.49|96.42|94.82|96.09|94.49|0
1633531590000|2021-10-06 14:46:30|96.25|94.65|96.76|95.16|96.76|95.16|96.09|94.49|0
1633531600000|2021-10-06 14:46:40|96.42|94.82|96.76|95.16|96.92|95.32|96.42|94.82|0
1633531610000|2021-10-06 14:46:50|96.59|94.99|96.75|95.15|96.75|95.15|96.59|94.99|0
1633531620000|2021-10-06 14:47:00|97.93|96.33|97.09|95.49|97.93|96.33|97.09|95.49|0
1633531630000|2021-10-06 14:47:10|96.09|94.49|96.09|94.49|96.09|94.49|95.92|94.32|0
1633531640000|2021-10-06 14:47:20|95.92|94.32|95.92|94.32|96.25|94.65|95.92|94.32|0
1633531650000|2021-10-06 14:47:30|95.59|93.99|95.42|93.82|95.75|94.15|95.09|93.49|0
1633531660000|2021-10-06 14:47:40|95.25|93.65|95.59|93.99|95.92|94.32|95.25|93.65|0
1633531670000|2021-10-06 14:47:50|96.09|94.49|95.59|93.99|96.09|94.49|95.59|93.99|0
1633531680000|2021-10-06 14:48:00|95.09|93.49|95.09|93.49|95.09|93.49|94.76|93.16|0
1633531690000|2021-10-06 14:48:10|94.92|93.32|94.76|93.16|94.92|93.32|94.59|92.99|0
1633531700000|2021-10-06 14:48:20|94.92|93.32|95.75|94.15|95.75|94.15|94.92|93.32|0
1633531710000|2021-10-06 14:48:30|95.58|93.98|95.75|94.15|95.75|94.15|95.58|93.98|0
1633531720000|2021-10-06 14:48:40|95.92|94.32|96.42|94.82|96.75|95.15|95.92|94.32|0
1633531730000|2021-10-06 14:48:50|95.92|94.32|95.92|94.32|95.92|94.32|95.75|94.15|0
1633531740000|2021-10-06 14:49:00|96.92|95.32|97.42|95.82|97.42|95.82|96.92|95.32|0
1633531750000|2021-10-06 14:49:10|98.09|96.49|97.92|96.32|98.26|96.66|97.92|96.32|0
1633531760000|2021-10-06 14:49:20|98.43|96.83|99.28|97.68|99.28|97.68|98.43|96.83|0
1633531770000|2021-10-06 14:49:30|99.62|98.02|99.78|98.18|100.13|98.53|99.62|98.02|0
1633531780000|2021-10-06 14:49:40|100.12|98.52|100.64|99.04|100.64|99.04|100.12|98.52|0
1633531790000|2021-10-06 14:49:50|100.12|98.52|100.64|99.04|100.64|99.04|100.12|98.52|0
1633531800000|2021-10-06 14:50:00|101.83|100.23|100.81|99.21|102.18|100.58|100.81|99.21|0
1633531810000|2021-10-06 14:50:10|100.98|99.38|100.46|98.86|100.98|99.38|100.12|98.52|0
1633531820000|2021-10-06 14:50:20|100.81|99.21|99.44|97.84|100.81|99.21|99.44|97.84|0
1633531830000|2021-10-06 14:50:30|99.27|97.67|98.93|97.33|99.27|97.67|98.93|97.33|0
1633531840000|2021-10-06 14:50:40|99.27|97.67|100.46|98.86|100.46|98.86|99.27|97.67|0
1633531850000|2021-10-06 14:50:50|100.63|99.03|100.29|98.69|100.63|99.03|100.12|98.52|0
1633531860000|2021-10-06 14:51:00|100.46|98.86|100.63|99.03|100.63|99.03|100.29|98.69|0
1633531870000|2021-10-06 14:51:10|99.61|98.01|99.27|97.67|99.61|98.01|99.27|97.67|0
1633531880000|2021-10-06 14:51:20|99.61|98.01|99.44|97.84|99.95|98.35|99.27|97.67|0
1633531890000|2021-10-06 14:51:30|100.46|98.86|99.78|98.18|100.46|98.86|99.78|98.18|0
1633531900000|2021-10-06 14:51:40|99.95|98.35|100.29|98.69|100.29|98.69|99.78|98.18|0
1633531910000|2021-10-06 14:51:50|100.46|98.86|101.49|99.89|101.49|99.89|99.95|98.35|0
1633531920000|2021-10-06 14:52:00|100.97|99.37|100.8|99.2|101.14|99.54|100.63|99.03|0
1633531930000|2021-10-06 14:52:10|100.63|99.03|100.12|98.52|100.63|99.03|99.78|98.18|0
1633531940000|2021-10-06 14:52:20|100.03|98.43|99.61|98.01|100.03|98.43|99.44|97.84|0
1633531950000|2021-10-06 14:52:30|99.95|98.35|98.42|96.82|99.95|98.35|98.42|96.82|0
1633531960000|2021-10-06 14:52:40|98.76|97.16|100.12|98.52|100.12|98.52|98.76|97.16|0
1633531970000|2021-10-06 14:52:50|100.46|98.86|100.63|99.03|100.97|99.37|100.46|98.86|0
1633531980000|2021-10-06 14:53:00|100.8|99.2|100.29|98.69|100.8|99.2|100.29|98.69|0
1633531990000|2021-10-06 14:53:10|100.63|99.03|100.97|99.37|100.97|99.37|100.63|99.03|0
1633532000000|2021-10-06 14:53:20|100.63|99.03|100.12|98.52|100.63|99.03|100.12|98.52|0
1633532010000|2021-10-06 14:53:30|100.29|98.69|100.29|98.69|100.46|98.86|100.29|98.69|0
1633532020000|2021-10-06 14:53:40|100.12|98.52|99.27|97.67|100.12|98.52|99.27|97.67|0
1633532030000|2021-10-06 14:53:50|99.44|97.84|99.27|97.67|99.44|97.84|99.1|97.5|0
1633532040000|2021-10-06 14:54:00|99.61|98.01|100.8|99.2|100.8|99.2|99.61|98.01|0
1633532050000|2021-10-06 14:54:10|101.31|99.71|100.12|98.52|101.48|99.88|100.12|98.52|0
1633532060000|2021-10-06 14:54:20|99.61|98.01|100.29|98.69|100.46|98.86|99.61|98.01|0
1633532070000|2021-10-06 14:54:30|100.11|98.51|100.97|99.37|100.97|99.37|100.11|98.51|0
1633532080000|2021-10-06 14:54:40|100.8|99.2|102.17|100.57|102.17|100.57|100.8|99.2|0
1633532090000|2021-10-06 14:54:50|102.51|100.91|103.2|101.6|103.2|101.6|102.51|100.91|0
1633532100000|2021-10-06 14:55:00|102.68|101.08|102|100.4|102.68|101.08|101.82|100.22|0
1633532110000|2021-10-06 14:55:10|102.17|100.57|101.65|100.05|102.17|100.57|101.65|100.05|0
1633532120000|2021-10-06 14:55:20|101.31|99.71|100.97|99.37|101.31|99.71|100.97|99.37|0
1633532130000|2021-10-06 14:55:30|101.14|99.54|99.43|97.83|101.14|99.54|99.43|97.83|0
1633532140000|2021-10-06 14:55:40|99.94|98.34|100.28|98.68|100.28|98.68|99.6|98|0
1633532150000|2021-10-06 14:55:50|99.94|98.34|99.6|98|99.94|98.34|99.6|98|0
1633532160000|2021-10-06 14:56:00|99.77|98.17|100.62|99.02|100.79|99.19|99.77|98.17|0
1633532170000|2021-10-06 14:56:10|100.45|98.85|100.96|99.36|100.96|99.36|100.45|98.85|0
1633532180000|2021-10-06 14:56:20|101.31|99.71|101.14|99.54|101.31|99.71|101.14|99.54|0
1633532190000|2021-10-06 14:56:30|101.48|99.88|101.31|99.71|101.48|99.88|101.31|99.71|0
1633532200000|2021-10-06 14:56:40|100.96|99.36|100.96|99.36|100.96|99.36|100.96|99.36|0
1633532210000|2021-10-06 14:56:50|100.45|98.85|100.45|98.85|100.45|98.85|100.28|98.68|0
1633532220000|2021-10-06 14:57:00|100.11|98.51|99.6|98|100.11|98.51|99.6|98|0
1633532230000|2021-10-06 14:57:10|99.77|98.17|99.6|98|99.77|98.17|99.6|98|0
1633532240000|2021-10-06 14:57:20|99.77|98.17|99.43|97.83|99.77|98.17|99.43|97.83|0
1633532250000|2021-10-06 14:57:30|100.45|98.85|100.96|99.36|100.96|99.36|100.45|98.85|0
1633532260000|2021-10-06 14:57:40|100.79|99.19|101.13|99.53|101.48|99.88|100.79|99.19|0
1633532270000|2021-10-06 14:57:50|101.3|99.7|102.68|101.08|102.68|101.08|101.3|99.7|0
1633532280000|2021-10-06 14:58:00|102.51|100.91|101.47|99.87|102.51|100.91|101.47|99.87|0
1633532290000|2021-10-06 14:58:10|101.3|99.7|101.13|99.53|101.3|99.7|101.13|99.53|0
1633532300000|2021-10-06 14:58:20|101.82|100.22|100.79|99.19|101.82|100.22|100.79|99.19|0
1633532310000|2021-10-06 14:58:30|100.96|99.36|100.96|99.36|101.13|99.53|100.96|99.36|0
1633532320000|2021-10-06 14:58:40|101.13|99.53|101.13|99.53|101.3|99.7|101.13|99.53|0
1633532330000|2021-10-06 14:58:50|101.99|100.39|101.64|100.04|101.99|100.39|101.47|99.87|0
1633532340000|2021-10-06 14:59:00|100.96|99.36|101.13|99.53|101.47|99.87|100.96|99.36|0
1633532350000|2021-10-06 14:59:10|100.96|99.36|101.3|99.7|101.3|99.7|100.96|99.36|0
1633532360000|2021-10-06 14:59:20|101.13|99.53|100.96|99.36|101.3|99.7|100.96|99.36|0
1633532370000|2021-10-06 14:59:30|100.79|99.19|101.3|99.7|101.64|100.04|100.79|99.19|0
1633532380000|2021-10-06 14:59:40|101.55|99.95|101.47|99.87|101.64|100.04|101.47|99.87|0
1633532390000|2021-10-06 14:59:50|101.64|100.04|102.5|100.9|102.5|100.9|101.64|100.04|0
1633532400000|2021-10-06 15:00:00|103.02|101.42|102.33|100.73|103.02|101.42|102.33|100.73|0
1633532410000|2021-10-06 15:00:10|100.96|99.36|100.61|99.01|100.96|99.36|100.61|99.01|0
1633532420000|2021-10-06 15:00:20|100.96|99.36|101.13|99.53|101.3|99.7|100.96|99.36|0
1633532430000|2021-10-06 15:00:30|100.96|99.36|100.78|99.18|100.96|99.36|100.61|99.01|0
1633532440000|2021-10-06 15:00:40|100.96|99.36|101.47|99.87|101.64|100.04|100.96|99.36|0
1633532450000|2021-10-06 15:00:50|101.13|99.53|99.93|98.33|101.13|99.53|99.93|98.33|0
1633532460000|2021-10-06 15:01:00|99.76|98.16|101.13|99.53|101.13|99.53|99.76|98.16|0
1633532470000|2021-10-06 15:01:10|101.3|99.7|101.47|99.87|101.47|99.87|101.3|99.7|0
1633532480000|2021-10-06 15:01:20|101.81|100.21|102.33|100.73|102.33|100.73|101.81|100.21|0
1633532490000|2021-10-06 15:01:30|102.67|101.07|102.67|101.07|102.93|101.33|102.67|101.07|0
1633532500000|2021-10-06 15:01:40|103.36|101.76|104.66|103.06|104.66|103.06|103.36|101.76|0
1633532510000|2021-10-06 15:01:50|105.1|103.5|105.97|104.37|105.97|104.37|104.93|103.33|0
1633532520000|2021-10-06 15:02:00|105.8|104.2|105.62|104.02|105.8|104.2|105.62|104.02|0
1633532530000|2021-10-06 15:02:10|105.27|103.67|104.83|103.23|105.27|103.67|104.75|103.15|0
1633532540000|2021-10-06 15:02:20|104.58|102.98|103.88|102.28|104.58|102.98|103.88|102.28|0
1633532550000|2021-10-06 15:02:30|104.05|102.45|103.79|102.19|104.05|102.45|103.79|102.19|0
1633532560000|2021-10-06 15:02:40|103.88|102.28|104.23|102.63|104.4|102.8|103.88|102.28|0
1633532570000|2021-10-06 15:02:50|104.05|102.45|102.84|101.24|104.05|102.45|102.84|101.24|0
1633532580000|2021-10-06 15:03:00|102.67|101.07|103.01|101.41|103.01|101.41|102.15|100.55|0
1633532590000|2021-10-06 15:03:10|102.67|101.07|103.36|101.76|103.36|101.76|102.67|101.07|0
1633532600000|2021-10-06 15:03:20|102.84|101.24|101.98|100.38|103.01|101.41|101.98|100.38|0
1633532610000|2021-10-06 15:03:30|101.89|100.29|102.32|100.72|102.32|100.72|101.81|100.21|0
1633532620000|2021-10-06 15:03:40|102.15|100.55|102.15|100.55|102.32|100.72|102.15|100.55|0
1633532630000|2021-10-06 15:03:50|101.98|100.38|103.01|101.41|103.01|101.41|101.98|100.38|0
1633532640000|2021-10-06 15:04:00|102.84|101.24|103.36|101.76|103.36|101.76|102.84|101.24|0
1633532650000|2021-10-06 15:04:10|103.7|102.1|104.22|102.62|104.22|102.62|103.7|102.1|0
1633532660000|2021-10-06 15:04:20|104.4|102.8|104.4|102.8|104.4|102.8|104.4|102.8|0
1633532670000|2021-10-06 15:04:30|104.05|102.45|103.7|102.1|104.05|102.45|103.7|102.1|0
1633532680000|2021-10-06 15:04:40|103.61|102.01|103.88|102.28|103.96|102.36|103.61|102.01|0
1633532690000|2021-10-06 15:04:50|103.7|102.1|104.05|102.45|104.05|102.45|103.53|101.93|0
1633532700000|2021-10-06 15:05:00|103.53|101.93|103.36|101.76|103.53|101.93|103.18|101.58|0
1633532710000|2021-10-06 15:05:10|103.18|101.58|104.05|102.45|104.05|102.45|103.18|101.58|0
1633532720000|2021-10-06 15:05:20|103.7|102.1|104.22|102.62|104.22|102.62|103.7|102.1|0
1633532730000|2021-10-06 15:05:30|104.05|102.45|103.35|101.75|104.05|102.45|103.35|101.75|0
1633532740000|2021-10-06 15:05:40|103.53|101.93|102.84|101.24|103.53|101.93|102.84|101.24|0
1633532750000|2021-10-06 15:05:50|103.01|101.41|103.35|101.75|103.35|101.75|103.01|101.41|0
1633532760000|2021-10-06 15:06:00|102.83|101.23|102.66|101.06|102.83|101.23|102.15|100.55|0
1633532770000|2021-10-06 15:06:10|102.14|100.54|101.29|99.69|102.32|100.72|101.29|99.69|0
1633532780000|2021-10-06 15:06:20|101.63|100.03|100.94|99.34|101.8|100.2|100.94|99.34|0
1633532790000|2021-10-06 15:06:30|101.29|99.69|100.94|99.34|101.29|99.69|100.94|99.34|0
1633532800000|2021-10-06 15:06:40|100.26|98.66|99.41|97.81|100.26|98.66|99.41|97.81|0
1633532810000|2021-10-06 15:06:50|99.92|98.32|100.09|98.49|100.09|98.49|99.92|98.32|0
1633532820000|2021-10-06 15:07:00|100.26|98.66|100.94|99.34|100.94|99.34|100.09|98.49|0
1633532830000|2021-10-06 15:07:10|101.28|99.68|101.28|99.68|101.46|99.86|101.28|99.68|0
1633532840000|2021-10-06 15:07:20|101.46|99.86|101.46|99.86|101.46|99.86|101.28|99.68|0
1633532850000|2021-10-06 15:07:30|101.8|100.2|102.14|100.54|102.31|100.71|101.8|100.2|0
1633532860000|2021-10-06 15:07:40|102.31|100.71|102.49|100.89|102.83|101.23|102.31|100.71|0
1633532870000|2021-10-06 15:07:50|102.31|100.71|102.31|100.71|102.31|100.71|102.31|100.71|0
1633532880000|2021-10-06 15:08:00|101.8|100.2|101.45|99.85|101.8|100.2|101.28|99.68|0
1633532890000|2021-10-06 15:08:10|101.28|99.68|100.6|99|101.28|99.68|100.43|98.83|0
1633532900000|2021-10-06 15:08:20|100.43|98.83|100.26|98.66|100.43|98.83|100.09|98.49|0
1633532910000|2021-10-06 15:08:30|100.09|98.49|100.29|98.69|100.29|98.69|99.77|98.17|0
1633532920000|2021-10-06 15:08:40|100.63|99.03|100.8|99.2|100.8|99.2|100.63|99.03|0
1633532930000|2021-10-06 15:08:50|101.15|99.55|100.97|99.37|101.15|99.55|100.8|99.2|0
1633532940000|2021-10-06 15:09:00|101.14|99.54|100.12|98.52|101.14|99.54|100.12|98.52|0
1633532950000|2021-10-06 15:09:10|99.94|98.34|100.8|99.2|100.8|99.2|99.94|98.34|0
1633532960000|2021-10-06 15:09:20|100.63|99.03|100.97|99.37|100.97|99.37|100.63|99.03|0
1633532970000|2021-10-06 15:09:30|100.8|99.2|100.63|99.03|100.8|99.2|100.63|99.03|0
1633532980000|2021-10-06 15:09:40|99.77|98.17|100.46|98.86|100.46|98.86|99.77|98.17|0
1633532990000|2021-10-06 15:09:50|100.63|99.03|101.32|99.72|101.32|99.72|100.63|99.03|0
1633533000000|2021-10-06 15:10:00|102|100.4|101.14|99.54|102|100.4|100.97|99.37|0
1633533010000|2021-10-06 15:10:10|100.28|98.68|99.26|97.66|100.28|98.68|99.26|97.66|0
1633533020000|2021-10-06 15:10:20|99.09|97.49|98.24|96.64|99.09|97.49|98.24|96.64|0
1633533030000|2021-10-06 15:10:30|98.41|96.81|99.09|97.49|99.09|97.49|98.41|96.81|0
1633533040000|2021-10-06 15:10:40|99.26|97.66|98.58|96.98|99.26|97.66|98.58|96.98|0
1633533050000|2021-10-06 15:10:50|98.75|97.15|99.6|98|99.6|98|98.75|97.15|0
1633533060000|2021-10-06 15:11:00|98.92|97.32|98.75|97.15|99.26|97.66|98.75|97.15|0
1633533070000|2021-10-06 15:11:10|99.26|97.66|99.77|98.17|99.94|98.34|99.26|97.66|0
1633533080000|2021-10-06 15:11:20|99.94|98.34|100.11|98.51|100.11|98.51|99.94|98.34|0
1633533090000|2021-10-06 15:11:30|99.09|97.49|98.75|97.15|99.09|97.49|98.58|96.98|0
1633533100000|2021-10-06 15:11:40|98.24|96.64|97.56|95.96|98.24|96.64|97.22|95.62|0
1633533110000|2021-10-06 15:11:50|97.47|95.87|97.73|96.13|97.73|96.13|97.39|95.79|0
1633533120000|2021-10-06 15:12:00|97.39|95.79|98.58|96.98|98.58|96.98|97.39|95.79|0
1633533130000|2021-10-06 15:12:10|98.74|97.14|99.26|97.66|99.26|97.66|98.74|97.14|0
1633533140000|2021-10-06 15:12:20|98.74|97.14|99.43|97.83|99.43|97.83|98.74|97.14|0
1633533150000|2021-10-06 15:12:30|99.6|98|100.45|98.85|100.45|98.85|99.6|98|0
1633533160000|2021-10-06 15:12:40|100.62|99.02|100.62|99.02|100.62|99.02|100.28|98.68|0
1633533170000|2021-10-06 15:12:50|100.28|98.68|100.11|98.51|100.28|98.68|99.94|98.34|0
1633533180000|2021-10-06 15:13:00|99.94|98.34|99.77|98.17|99.94|98.34|99.59|97.99|0
1633533190000|2021-10-06 15:13:10|100.11|98.51|100.96|99.36|101.14|99.54|100.11|98.51|0
1633533200000|2021-10-06 15:13:20|100.28|98.68|100.28|98.68|100.28|98.68|99.76|98.16|0
1633533210000|2021-10-06 15:13:30|100.11|98.51|100.96|99.36|100.96|99.36|100.11|98.51|0
1633533220000|2021-10-06 15:13:40|100.79|99.19|100.96|99.36|101.14|99.54|100.79|99.19|0
1633533230000|2021-10-06 15:13:50|100.28|98.68|100.28|98.68|100.45|98.85|100.28|98.68|0
1633533240000|2021-10-06 15:14:00|99.76|98.16|99.42|97.82|99.76|98.16|99.42|97.82|0
1633533250000|2021-10-06 15:14:10|99.76|98.16|99.93|98.33|99.93|98.33|99.42|97.82|0
1633533260000|2021-10-06 15:14:20|100.28|98.68|99.76|98.16|100.28|98.68|99.59|97.99|0
1633533270000|2021-10-06 15:14:30|100.1|98.5|100.45|98.85|100.96|99.36|100.1|98.5|0
1633533280000|2021-10-06 15:14:40|100.62|99.02|101.31|99.71|101.31|99.71|100.62|99.02|0
1633533290000|2021-10-06 15:14:50|101.13|99.53|101.13|99.53|101.48|99.88|100.96|99.36|0
1633533300000|2021-10-06 15:15:00|100.45|98.85|100.45|98.85|100.62|99.02|100.45|98.85|0
1633533310000|2021-10-06 15:15:10|100.1|98.5|100.1|98.5|100.45|98.85|100.1|98.5|0
1633533320000|2021-10-06 15:15:20|100.27|98.67|100.96|99.36|101.04|99.44|100.27|98.67|0
1633533330000|2021-10-06 15:15:30|100.44|98.84|100.27|98.67|100.44|98.84|100.27|98.67|0
1633533340000|2021-10-06 15:15:40|100.7|99.1|100.62|99.02|100.7|99.1|100.44|98.84|0
1633533350000|2021-10-06 15:15:50|100.44|98.84|100.27|98.67|100.79|99.19|100.27|98.67|0
1633533360000|2021-10-06 15:16:00|99.76|98.16|99.76|98.16|99.76|98.16|99.42|97.82|0
1633533370000|2021-10-06 15:16:10|99.42|97.82|98.57|96.97|99.42|97.82|98.57|96.97|0
1633533380000|2021-10-06 15:16:20|98.74|97.14|98.91|97.31|99.42|97.82|98.74|97.14|0
1633533390000|2021-10-06 15:16:30|99.08|97.48|99.08|97.48|99.25|97.65|99.08|97.48|0
1633533400000|2021-10-06 15:16:40|99.25|97.65|99.08|97.48|99.25|97.65|99.08|97.48|0
1633533410000|2021-10-06 15:16:50|99.25|97.65|99.25|97.65|99.59|97.99|99.25|97.65|0
1633533420000|2021-10-06 15:17:00|99.59|97.99|99.59|97.99|99.76|98.16|99.59|97.99|0
1633533430000|2021-10-06 15:17:10|100.1|98.5|100.27|98.67|100.27|98.67|100.1|98.5|0
1633533440000|2021-10-06 15:17:20|100.1|98.5|100.44|98.84|100.44|98.84|100.1|98.5|0
1633533450000|2021-10-06 15:17:30|100.61|99.01|101.13|99.53|101.3|99.7|100.61|99.01|0
1633533460000|2021-10-06 15:17:40|100.78|99.18|100.61|99.01|100.78|99.18|100.44|98.84|0
1633533470000|2021-10-06 15:17:50|100.78|99.18|100.44|98.84|100.78|99.18|100.44|98.84|0
1633533480000|2021-10-06 15:18:00|100.1|98.5|98.98|97.38|100.1|98.5|98.98|97.38|0
1633533490000|2021-10-06 15:18:10|98.73|97.13|99.24|97.64|99.41|97.81|98.73|97.13|0
1633533500000|2021-10-06 15:18:20|99.07|97.47|99.07|97.47|99.07|97.47|99.07|97.47|0
1633533510000|2021-10-06 15:18:30|99.58|97.98|99.24|97.64|99.58|97.98|99.07|97.47|0
1633533520000|2021-10-06 15:18:40|98.9|97.3|99.07|97.47|99.07|97.47|98.9|97.3|0
1633533530000|2021-10-06 15:18:50|98.9|97.3|99.07|97.47|99.07|97.47|98.9|97.3|0
1633533540000|2021-10-06 15:19:00|99.41|97.81|98.73|97.13|99.58|97.98|98.73|97.13|0
1633533550000|2021-10-06 15:19:10|98.39|96.79|98.56|96.96|98.56|96.96|98.22|96.62|0
1633533560000|2021-10-06 15:19:20|99.07|97.47|98.39|96.79|99.07|97.47|98.39|96.79|0
1633533570000|2021-10-06 15:19:30|98.22|96.62|98.9|97.3|98.9|97.3|98.22|96.62|0
1633533580000|2021-10-06 15:19:40|98.73|97.13|99.07|97.47|99.07|97.47|98.73|97.13|0
1633533590000|2021-10-06 15:19:50|98.9|97.3|98.73|97.13|98.9|97.3|98.56|96.96|0
1633533600000|2021-10-06 15:20:00|99.24|97.64|99.07|97.47|99.24|97.64|99.07|97.47|0
1633533610000|2021-10-06 15:20:10|98.73|97.13|98.05|96.45|98.73|97.13|98.05|96.45|0
1633533620000|2021-10-06 15:20:20|97.88|96.28|97.37|95.77|97.88|96.28|97.37|95.77|0
1633533630000|2021-10-06 15:20:30|97.2|95.6|96.87|95.27|97.2|95.6|96.87|95.27|0
1633533640000|2021-10-06 15:20:40|97.04|95.44|96.36|94.76|97.04|95.44|96.03|94.43|0
1633533650000|2021-10-06 15:20:50|96.53|94.93|96.19|94.59|96.61|95.01|96.19|94.59|0
1633533660000|2021-10-06 15:21:00|95.86|94.26|96.36|94.76|96.36|94.76|95.86|94.26|0
1633533670000|2021-10-06 15:21:10|96.19|94.59|95.86|94.26|96.19|94.59|95.86|94.26|0
1633533680000|2021-10-06 15:21:20|95.19|93.59|95.19|93.59|95.19|93.59|95.02|93.42|0
1633533690000|2021-10-06 15:21:30|94.86|93.26|94.69|93.09|94.86|93.26|94.69|93.09|0
1633533700000|2021-10-06 15:21:40|94.52|92.92|94.36|92.76|94.69|93.09|94.36|92.76|0
1633533710000|2021-10-06 15:21:50|95.52|93.92|94.69|93.09|95.52|93.92|94.69|93.09|0
1633533720000|2021-10-06 15:22:00|95.36|93.76|95.36|93.76|95.36|93.76|95.19|93.59|0
1633533730000|2021-10-06 15:22:10|95.69|94.09|95.36|93.76|95.69|94.09|95.36|93.76|0
1633533740000|2021-10-06 15:22:20|95.69|94.09|95.86|94.26|95.86|94.26|95.52|93.92|0
1633533750000|2021-10-06 15:22:30|96.02|94.42|95.52|93.92|96.02|94.42|95.52|93.92|0
1633533760000|2021-10-06 15:22:40|95.69|94.09|95.19|93.59|95.69|94.09|95.19|93.59|0
1633533770000|2021-10-06 15:22:50|95.69|94.09|95.35|93.75|95.69|94.09|95.19|93.59|0
1633533780000|2021-10-06 15:23:00|95.52|93.92|95.02|93.42|95.52|93.92|95.02|93.42|0
1633533790000|2021-10-06 15:23:10|94.69|93.09|94.35|92.75|94.69|93.09|94.35|92.75|0
1633533800000|2021-10-06 15:23:20|93.53|91.93|93.03|91.43|93.69|92.09|93.03|91.43|0
1633533810000|2021-10-06 15:23:30|92.87|91.27|92.54|90.94|92.87|91.27|92.54|90.94|0
1633533820000|2021-10-06 15:23:40|92.7|91.1|93.2|91.6|93.2|91.6|92.7|91.1|0
1633533830000|2021-10-06 15:23:50|93.53|91.93|93.2|91.6|93.53|91.93|93.2|91.6|0
1633533840000|2021-10-06 15:24:00|93.03|91.43|93.36|91.76|93.36|91.76|93.03|91.43|0
1633533850000|2021-10-06 15:24:10|93.52|91.92|93.52|91.92|93.52|91.92|93.19|91.59|0
1633533860000|2021-10-06 15:24:20|93.36|91.76|92.61|91.01|93.36|91.76|92.61|91.01|0
1633533870000|2021-10-06 15:24:30|92.86|91.26|92.86|91.26|93.03|91.43|92.86|91.26|0
1633533880000|2021-10-06 15:24:40|93.03|91.43|92.7|91.1|93.03|91.43|92.7|91.1|0
1633533890000|2021-10-06 15:24:50|93.03|91.43|92.53|90.93|93.03|91.43|92.53|90.93|0
1633533900000|2021-10-06 15:25:00|92.37|90.77|92.7|91.1|92.7|91.1|92.37|90.77|0
1633533910000|2021-10-06 15:25:10|92.86|91.26|93.52|91.92|93.52|91.92|92.86|91.26|0
1633533920000|2021-10-06 15:25:20|93.36|91.76|93.52|91.92|93.52|91.92|93.19|91.59|0
1633533930000|2021-10-06 15:25:30|93.36|91.76|93.85|92.25|93.85|92.25|93.19|91.59|0
1633533940000|2021-10-06 15:25:40|93.69|92.09|92.7|91.1|93.69|92.09|92.7|91.1|0
1633533950000|2021-10-06 15:25:50|92.86|91.26|93.03|91.43|93.03|91.43|92.86|91.26|0
1633533960000|2021-10-06 15:26:00|93.19|91.59|93.19|91.59|93.36|91.76|93.19|91.59|0
1633533970000|2021-10-06 15:26:10|93.52|91.92|93.52|91.92|93.52|91.92|93.36|91.76|0
1633533980000|2021-10-06 15:26:20|93.69|92.09|93.52|91.92|93.69|92.09|93.35|91.75|0
1633533990000|2021-10-06 15:26:30|93.85|92.25|93.02|91.42|93.85|92.25|93.02|91.42|0
1633534000000|2021-10-06 15:26:40|93.19|91.59|93.35|91.75|93.68|92.08|93.19|91.59|0
1633534010000|2021-10-06 15:26:50|93.68|92.08|93.68|92.08|93.68|92.08|93.68|92.08|0
1633534020000|2021-10-06 15:27:00|93.85|92.25|94.43|92.83|94.68|93.08|93.68|92.08|0
1633534030000|2021-10-06 15:27:10|94.35|92.75|94.01|92.41|94.68|93.08|94.01|92.41|0
1633534040000|2021-10-06 15:27:20|94.51|92.91|94.84|93.24|95.18|93.58|94.51|92.91|0
1633534050000|2021-10-06 15:27:30|95.01|93.41|94.84|93.24|95.01|93.41|94.68|93.08|0
1633534060000|2021-10-06 15:27:40|95.01|93.41|94.84|93.24|95.01|93.41|94.84|93.24|0
1633534070000|2021-10-06 15:27:50|95.01|93.41|94.84|93.24|95.01|93.41|94.68|93.08|0
1633534080000|2021-10-06 15:28:00|94.51|92.91|94.18|92.58|94.51|92.91|94.01|92.41|0
1633534090000|2021-10-06 15:28:10|93.85|92.25|94.18|92.58|94.18|92.58|93.85|92.25|0
1633534100000|2021-10-06 15:28:20|94.01|92.41|94.01|92.41|94.01|92.41|94.01|92.41|0
1633534110000|2021-10-06 15:28:30|94.18|92.58|94.01|92.41|94.34|92.74|94.01|92.41|0
1633534120000|2021-10-06 15:28:40|93.85|92.25|93.68|92.08|93.85|92.25|93.68|92.08|0
1633534130000|2021-10-06 15:28:50|92.86|91.26|93.02|91.42|93.02|91.42|92.69|91.09|0
1633534140000|2021-10-06 15:29:00|92.6|91|93.02|91.42|93.02|91.42|92.6|91|0
1633534150000|2021-10-06 15:29:10|93.35|91.75|93.35|91.75|93.35|91.75|93.18|91.58|0
1633534160000|2021-10-06 15:29:20|93.51|91.91|93.18|91.58|94.01|92.41|93.02|91.42|0
1633534170000|2021-10-06 15:29:30|93.35|91.75|93.18|91.58|93.35|91.75|93.18|91.58|0
1633534180000|2021-10-06 15:29:40|93.35|91.75|93.02|91.42|93.35|91.75|93.02|91.42|0
1633534190000|2021-10-06 15:29:50|93.35|91.75|92.69|91.09|93.51|91.91|92.69|91.09|0
1633534200000|2021-10-06 15:30:00|93.02|91.42|93.02|91.42|93.51|91.91|93.02|91.42|0
1633534210000|2021-10-06 15:30:10|92.69|91.09|92.36|90.76|92.69|91.09|92.36|90.76|0
1633534220000|2021-10-06 15:30:20|92.19|90.59|93.18|91.58|93.18|91.58|92.19|90.59|0
1633534230000|2021-10-06 15:30:30|93.35|91.75|95.84|94.24|95.84|94.24|93.35|91.75|0
1633534240000|2021-10-06 15:30:40|94.67|93.07|94.84|93.24|94.84|93.24|94.51|92.91|0
1633534250000|2021-10-06 15:30:50|95|93.4|94.17|92.57|95|93.4|94.17|92.57|0
1633534260000|2021-10-06 15:31:00|94.34|92.74|93.84|92.24|94.34|92.74|93.84|92.24|0
1633534270000|2021-10-06 15:31:10|94.01|92.41|93.34|91.74|94.01|92.41|93.34|91.74|0
1633534280000|2021-10-06 15:31:20|93.18|91.58|93.01|91.41|93.34|91.74|93.01|91.41|0
1633534290000|2021-10-06 15:31:30|92.36|90.76|92.19|90.59|92.36|90.76|92.19|90.59|0
1633534300000|2021-10-06 15:31:40|92.52|90.92|92.19|90.59|92.52|90.92|92.03|90.43|0
1633534310000|2021-10-06 15:31:50|92.03|90.43|91.7|90.1|92.03|90.43|91.54|89.94|0
1633534320000|2021-10-06 15:32:00|91.54|89.94|91.7|90.1|91.7|90.1|91.54|89.94|0
1633534330000|2021-10-06 15:32:10|91.86|90.26|91.7|90.1|91.86|90.26|91.37|89.77|0
1633534340000|2021-10-06 15:32:20|91.86|90.26|91.61|90.01|91.86|90.26|91.54|89.94|0
1633534350000|2021-10-06 15:32:30|92.35|90.75|92.19|90.59|92.35|90.75|92.03|90.43|0
1633534360000|2021-10-06 15:32:40|92.03|90.43|92.03|90.43|92.03|90.43|92.03|90.43|0
1633534370000|2021-10-06 15:32:50|91.86|90.26|92.19|90.59|92.19|90.59|91.86|90.26|0
1633534380000|2021-10-06 15:33:00|92.03|90.43|91.37|89.77|92.03|90.43|91.37|89.77|0
1633534390000|2021-10-06 15:33:10|91.21|89.61|90.23|88.63|91.21|89.61|90.23|88.63|0
1633534400000|2021-10-06 15:33:20|90.39|88.79|89.91|88.31|90.39|88.79|89.75|88.15|0
1633534410000|2021-10-06 15:33:30|90.23|88.63|90.23|88.63|90.23|88.63|90.23|88.63|0
1633534420000|2021-10-06 15:33:40|90.39|88.79|90.39|88.79|90.39|88.79|90.39|88.79|0
1633534430000|2021-10-06 15:33:50|90.56|88.96|90.55|88.95|90.56|88.96|90.15|88.55|0
1633534440000|2021-10-06 15:34:00|90.88|89.28|90.39|88.79|90.88|89.28|90.39|88.79|0
1633534450000|2021-10-06 15:34:10|90.55|88.95|90.88|89.28|90.88|89.28|90.55|88.95|0
1633534460000|2021-10-06 15:34:20|91.69|90.09|92.19|90.59|92.19|90.59|91.69|90.09|0
1633534470000|2021-10-06 15:34:30|91.86|90.26|92.19|90.59|92.35|90.75|91.86|90.26|0
1633534480000|2021-10-06 15:34:40|91.86|90.26|91.37|89.77|91.86|90.26|91.37|89.77|0
1633534490000|2021-10-06 15:34:50|91.53|89.93|91.53|89.93|91.53|89.93|91.2|89.6|0
1633534500000|2021-10-06 15:35:00|91.86|90.26|90.88|89.28|91.86|90.26|90.88|89.28|0
1633534510000|2021-10-06 15:35:10|90.55|88.95|91.69|90.09|91.69|90.09|90.55|88.95|0
1633534520000|2021-10-06 15:35:20|91.2|89.6|91.2|89.6|91.2|89.6|90.55|88.95|0
1633534530000|2021-10-06 15:35:30|91.37|89.77|91.04|89.44|91.37|89.77|91.04|89.44|0
1633534540000|2021-10-06 15:35:40|91.2|89.6|90.39|88.79|91.28|89.68|90.39|88.79|0
1633534550000|2021-10-06 15:35:50|90.55|88.95|90.55|88.95|90.55|88.95|90.23|88.63|0
1633534560000|2021-10-06 15:36:00|90.39|88.79|91.36|89.76|91.53|89.93|90.39|88.79|0
1633534570000|2021-10-06 15:36:10|91.2|89.6|91.04|89.44|91.2|89.6|91.04|89.44|0
1633534580000|2021-10-06 15:36:20|91.36|89.76|91.85|90.25|91.85|90.25|91.36|89.76|0
1633534590000|2021-10-06 15:36:30|92.67|91.07|91.69|90.09|92.67|91.07|91.69|90.09|0
1633534600000|2021-10-06 15:36:40|91.85|90.25|91.53|89.93|91.85|90.25|91.53|89.93|0
1633534610000|2021-10-06 15:36:50|91.69|90.09|91.36|89.76|91.69|90.09|91.36|89.76|0
1633534620000|2021-10-06 15:37:00|91.28|89.68|91.36|89.76|91.85|90.25|91.28|89.68|0
1633534630000|2021-10-06 15:37:10|91.53|89.93|91.85|90.25|91.85|90.25|91.53|89.93|0
1633534640000|2021-10-06 15:37:20|92.02|90.42|92.34|90.74|92.34|90.74|92.02|90.42|0
1633534650000|2021-10-06 15:37:30|92.02|90.42|92.34|90.74|92.34|90.74|92.02|90.42|0
1633534660000|2021-10-06 15:37:40|92.67|91.07|92.84|91.24|93.33|91.73|92.67|91.07|0
1633534670000|2021-10-06 15:37:50|92.51|90.91|92.34|90.74|92.67|91.07|92.34|90.74|0
1633534680000|2021-10-06 15:38:00|92.84|91.24|92.51|90.91|92.84|91.24|92.18|90.58|0
1633534690000|2021-10-06 15:38:10|92.67|91.07|92.84|91.24|93|91.4|92.67|91.07|0
1633534700000|2021-10-06 15:38:20|93.16|91.56|93.16|91.56|93.16|91.56|93|91.4|0
1633534710000|2021-10-06 15:38:30|93.49|91.89|93|91.4|93.49|91.89|93|91.4|0
1633534720000|2021-10-06 15:38:40|92.67|91.07|92.83|91.23|92.83|91.23|92.51|90.91|0
1633534730000|2021-10-06 15:38:50|92.67|91.07|93.33|91.73|93.33|91.73|92.67|91.07|0
1633534740000|2021-10-06 15:39:00|93.57|91.97|93.33|91.73|93.57|91.97|93.33|91.73|0
1633534750000|2021-10-06 15:39:10|93|91.4|93.16|91.56|93.33|91.73|93|91.4|0
1633534760000|2021-10-06 15:39:20|93|91.4|93.16|91.56|93.33|91.73|93|91.4|0
1633534770000|2021-10-06 15:39:30|93.33|91.73|93.99|92.39|93.99|92.39|93.33|91.73|0
1633534780000|2021-10-06 15:39:40|94.15|92.55|94.32|92.72|94.32|92.72|94.15|92.55|0
1633534790000|2021-10-06 15:39:50|93.99|92.39|94.32|92.72|94.32|92.72|93.99|92.39|0
1633534800000|2021-10-06 15:40:00|94.82|93.22|95.32|93.72|95.65|94.05|94.82|93.22|0
1633534810000|2021-10-06 15:40:10|95.15|93.55|95.15|93.55|95.48|93.88|95.15|93.55|0
1633534820000|2021-10-06 15:40:20|95.32|93.72|95.48|93.88|95.48|93.88|95.32|93.72|0
1633534830000|2021-10-06 15:40:30|95.65|94.05|93.82|92.22|95.65|94.05|93.82|92.22|0
1633534840000|2021-10-06 15:40:40|94.15|92.55|94.48|92.88|94.48|92.88|93.99|92.39|0
1633534850000|2021-10-06 15:40:50|93.99|92.39|94.32|92.72|94.32|92.72|93.99|92.39|0
1633534860000|2021-10-06 15:41:00|93.99|92.39|94.15|92.55|94.48|92.88|93.99|92.39|0
1633534870000|2021-10-06 15:41:10|93.99|92.39|93.82|92.22|93.99|92.39|93.65|92.05|0
1633534880000|2021-10-06 15:41:20|93.65|92.05|93.82|92.22|93.82|92.22|93.65|92.05|0
1633534890000|2021-10-06 15:41:30|93.49|91.89|93.98|92.38|93.98|92.38|93.49|91.89|0
1633534900000|2021-10-06 15:41:40|94.15|92.55|93.98|92.38|94.15|92.55|93.98|92.38|0
1633534910000|2021-10-06 15:41:50|93.65|92.05|93.65|92.05|93.82|92.22|93.65|92.05|0
1633534920000|2021-10-06 15:42:00|93.32|91.72|92.99|91.39|93.65|92.05|92.99|91.39|0
1633534930000|2021-10-06 15:42:10|92.66|91.06|92.5|90.9|92.66|91.06|92.17|90.57|0
1633534940000|2021-10-06 15:42:20|92.66|91.06|92.33|90.73|92.66|91.06|92.33|90.73|0
1633534950000|2021-10-06 15:42:30|91.84|90.24|91.84|90.24|91.84|90.24|91.84|90.24|0
1633534960000|2021-10-06 15:42:40|91.35|89.75|92|90.4|92|90.4|91.35|89.75|0
1633534970000|2021-10-06 15:42:50|91.51|89.91|91.68|90.08|92|90.4|91.51|89.91|0
1633534980000|2021-10-06 15:43:00|91.84|90.24|92|90.4|92|90.4|91.84|90.24|0
1633534990000|2021-10-06 15:43:10|91.84|90.24|92.66|91.06|92.66|91.06|91.84|90.24|0
1633535000000|2021-10-06 15:43:20|92.57|90.97|92.33|90.73|92.57|90.97|92.17|90.57|0
1633535010000|2021-10-06 15:43:30|93.48|91.88|92.82|91.22|93.48|91.88|92.82|91.22|0
1633535020000|2021-10-06 15:43:40|92.99|91.39|92.99|91.39|92.99|91.39|92.99|91.39|0
1633535030000|2021-10-06 15:43:50|92.82|91.22|92.82|91.22|92.99|91.39|92.82|91.22|0
1633535040000|2021-10-06 15:44:00|92.66|91.06|92.82|91.22|92.99|91.39|92.66|91.06|0
1633535050000|2021-10-06 15:44:10|92.66|91.06|92.66|91.06|92.82|91.22|92.49|90.89|0
1633535060000|2021-10-06 15:44:20|92.99|91.39|92.99|91.39|93.15|91.55|92.99|91.39|0
1633535070000|2021-10-06 15:44:30|92.82|91.22|92.82|91.22|92.82|91.22|92.82|91.22|0
1633535080000|2021-10-06 15:44:40|92.66|91.06|93.65|92.05|93.65|92.05|92.66|91.06|0
1633535090000|2021-10-06 15:44:50|92.82|91.22|93.32|91.72|93.32|91.72|92.82|91.22|0
1633535100000|2021-10-06 15:45:00|93.81|92.21|93.81|92.21|93.98|92.38|93.81|92.21|0
1633535110000|2021-10-06 15:45:10|93.48|91.88|93.31|91.71|93.48|91.88|93.31|91.71|0
1633535120000|2021-10-06 15:45:20|92.82|91.22|93.31|91.71|93.65|92.05|92.82|91.22|0
1633535130000|2021-10-06 15:45:30|93.64|92.04|93.15|91.55|93.64|92.04|92.82|91.22|0
1633535140000|2021-10-06 15:45:40|93.31|91.71|93.98|92.38|94.14|92.54|93.31|91.71|0
1633535150000|2021-10-06 15:45:50|94.22|92.62|94.47|92.87|94.64|93.04|94.22|92.62|0
1633535160000|2021-10-06 15:46:00|94.64|93.04|94.89|93.29|94.97|93.37|94.64|93.04|0
1633535170000|2021-10-06 15:46:10|94.47|92.87|94.47|92.87|94.81|93.21|94.47|92.87|0
1633535180000|2021-10-06 15:46:20|94.64|93.04|94.8|93.2|94.8|93.2|94.64|93.04|0
1633535190000|2021-10-06 15:46:30|94.47|92.87|93.64|92.04|94.64|93.04|93.64|92.04|0
1633535200000|2021-10-06 15:46:40|93.81|92.21|94.14|92.54|94.14|92.54|93.81|92.21|0
1633535210000|2021-10-06 15:46:50|94.31|92.71|94.3|92.7|94.31|92.71|94.14|92.54|0
1633535220000|2021-10-06 15:47:00|94.8|93.2|94.8|93.2|94.8|93.2|94.64|93.04|0
1633535230000|2021-10-06 15:47:10|94.64|93.04|94.8|93.2|94.8|93.2|94.64|93.04|0
1633535240000|2021-10-06 15:47:20|94.64|93.04|94.8|93.2|94.97|93.37|94.64|93.04|0
1633535250000|2021-10-06 15:47:30|94.97|93.37|94.47|92.87|94.97|93.37|94.47|92.87|0
1633535260000|2021-10-06 15:47:40|94.64|93.04|94.3|92.7|94.64|93.04|94.3|92.7|0
1633535270000|2021-10-06 15:47:50|94.14|92.54|93.47|91.87|94.3|92.7|93.47|91.87|0
1633535280000|2021-10-06 15:48:00|93.31|91.71|93.31|91.71|93.31|91.71|92.81|91.21|0
1633535290000|2021-10-06 15:48:10|92.98|91.38|92.98|91.38|93.14|91.54|92.98|91.38|0
1633535300000|2021-10-06 15:48:20|92.81|91.21|92.65|91.05|92.81|91.21|92.65|91.05|0
1633535310000|2021-10-06 15:48:30|92.81|91.21|93.31|91.71|93.47|91.87|92.81|91.21|0
1633535320000|2021-10-06 15:48:40|93.47|91.87|93.64|92.04|93.8|92.2|93.47|91.87|0
1633535330000|2021-10-06 15:48:50|93.8|92.2|93.64|92.04|93.8|92.2|93.64|92.04|0
1633535340000|2021-10-06 15:49:00|93.47|91.87|94.3|92.7|94.3|92.7|93.47|91.87|0
1633535350000|2021-10-06 15:49:10|94.47|92.87|94.8|93.2|94.8|93.2|94.47|92.87|0
1633535360000|2021-10-06 15:49:20|94.63|93.03|96.14|94.54|96.14|94.54|94.63|93.03|0
1633535370000|2021-10-06 15:49:30|95.47|93.87|94.96|93.36|95.47|93.87|94.96|93.36|0
1633535380000|2021-10-06 15:49:40|94.8|93.2|94.13|92.53|94.8|93.2|94.13|92.53|0
1633535390000|2021-10-06 15:49:50|94.46|92.86|94.8|93.2|94.8|93.2|94.46|92.86|0
1633535400000|2021-10-06 15:50:00|94.63|93.03|95.13|93.53|95.13|93.53|94.63|93.03|0
1633535410000|2021-10-06 15:50:10|95.46|93.86|95.63|94.03|95.8|94.2|95.46|93.86|0
1633535420000|2021-10-06 15:50:20|95.46|93.86|95.8|94.2|95.8|94.2|95.46|93.86|0
1633535430000|2021-10-06 15:50:30|96.64|95.04|97.65|96.05|97.65|96.05|96.64|95.04|0
1633535440000|2021-10-06 15:50:40|97.31|95.71|96.64|95.04|97.31|95.71|96.64|95.04|0
1633535450000|2021-10-06 15:50:50|96.47|94.87|96.47|94.87|96.47|94.87|96.47|94.87|0
1633535460000|2021-10-06 15:51:00|97.14|95.54|97.31|95.71|97.31|95.71|97.14|95.54|0
1633535470000|2021-10-06 15:51:10|97.48|95.88|98.32|96.72|98.32|96.72|97.48|95.88|0
1633535480000|2021-10-06 15:51:20|98.15|96.55|99.17|97.57|99.17|97.57|98.15|96.55|0
1633535490000|2021-10-06 15:51:30|99|97.4|99|97.4|99.17|97.57|99|97.4|0
1633535500000|2021-10-06 15:51:40|99.34|97.74|99.34|97.74|99.51|97.91|99.17|97.57|0
1633535510000|2021-10-06 15:51:50|99.69|98.09|99.51|97.91|99.69|98.09|99.51|97.91|0
1633535520000|2021-10-06 15:52:00|99.34|97.74|99.34|97.74|99.51|97.91|99.17|97.57|0
1633535530000|2021-10-06 15:52:10|99.17|97.57|99|97.4|99.17|97.57|99|97.4|0
1633535540000|2021-10-06 15:52:20|98.83|97.23|99|97.4|99|97.4|98.83|97.23|0
1633535550000|2021-10-06 15:52:30|99.17|97.57|98.49|96.89|99.17|97.57|98.49|96.89|0
1633535560000|2021-10-06 15:52:40|98.66|97.06|98.66|97.06|98.66|97.06|98.49|96.89|0
1633535570000|2021-10-06 15:52:50|99.17|97.57|99|97.4|99.17|97.57|98.83|97.23|0
1633535580000|2021-10-06 15:53:00|99.17|97.57|99.51|97.91|99.51|97.91|99.17|97.57|0
1633535590000|2021-10-06 15:53:10|99.68|98.08|99.51|97.91|99.68|98.08|99.34|97.74|0
1633535600000|2021-10-06 15:53:20|99.68|98.08|99.68|98.08|99.68|98.08|99.68|98.08|0
1633535610000|2021-10-06 15:53:30|99.51|97.91|99.51|97.91|99.51|97.91|99.51|97.91|0
1633535620000|2021-10-06 15:53:40|99.68|98.08|99.51|97.91|99.68|98.08|99.51|97.91|0
1633535630000|2021-10-06 15:53:50|99.34|97.74|99.51|97.91|99.51|97.91|99.34|97.74|0
1633535640000|2021-10-06 15:54:00|100.02|98.42|99.68|98.08|100.02|98.42|99.51|97.91|0
1633535650000|2021-10-06 15:54:10|100.02|98.42|100.19|98.59|100.19|98.59|99.68|98.08|0
1633535660000|2021-10-06 15:54:20|100.02|98.42|99.85|98.25|100.02|98.42|99.85|98.25|0
1633535670000|2021-10-06 15:54:30|100.02|98.42|100.36|98.76|100.36|98.76|100.02|98.42|0
1633535680000|2021-10-06 15:54:40|100.54|98.94|100.19|98.59|100.54|98.94|100.19|98.59|0
1633535690000|2021-10-06 15:54:50|100.02|98.42|100.19|98.59|100.19|98.59|100.02|98.42|0
1633535700000|2021-10-06 15:55:00|99.85|98.25|100.19|98.59|100.19|98.59|99.85|98.25|0
1633535710000|2021-10-06 15:55:10|100.02|98.42|100.19|98.59|100.19|98.59|100.02|98.42|0
1633535720000|2021-10-06 15:55:20|100.02|98.42|100.02|98.42|100.02|98.42|99.68|98.08|0
1633535730000|2021-10-06 15:55:30|99.85|98.25|100.36|98.76|100.36|98.76|99.85|98.25|0
1633535740000|2021-10-06 15:55:40|100.19|98.59|100.19|98.59|100.19|98.59|100.19|98.59|0
1633535750000|2021-10-06 15:55:50|100.02|98.42|100.02|98.42|100.02|98.42|100.02|98.42|0
1633535760000|2021-10-06 15:56:00|99.93|98.33|100.02|98.42|100.19|98.59|99.93|98.33|0
1633535770000|2021-10-06 15:56:10|100.19|98.59|100.36|98.76|100.36|98.76|100.19|98.59|0
1633535780000|2021-10-06 15:56:20|100.53|98.93|101.39|99.79|101.39|99.79|100.53|98.93|0
1633535790000|2021-10-06 15:56:30|101.22|99.62|101.56|99.96|101.56|99.96|101.22|99.62|0
1633535800000|2021-10-06 15:56:40|101.39|99.79|101.56|99.96|101.56|99.96|101.39|99.79|0
1633535810000|2021-10-06 15:56:50|101.74|100.14|102.08|100.48|102.26|100.66|101.74|100.14|0
1633535820000|2021-10-06 15:57:00|101.74|100.14|101.56|99.96|101.91|100.31|101.56|99.96|0
1633535830000|2021-10-06 15:57:10|101.74|100.14|102.08|100.48|102.08|100.48|101.74|100.14|0
1633535840000|2021-10-06 15:57:20|101.91|100.31|101.91|100.31|102.08|100.48|101.91|100.31|0
1633535850000|2021-10-06 15:57:30|101.74|100.14|101.73|100.13|102.08|100.48|101.73|100.13|0
1633535860000|2021-10-06 15:57:40|101.91|100.31|101.73|100.13|101.91|100.31|101.73|100.13|0
1633535870000|2021-10-06 15:57:50|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1633535880000|2021-10-06 15:58:00|102.08|100.48|101.91|100.31|102.08|100.48|101.56|99.96|0
1633535890000|2021-10-06 15:58:10|101.56|99.96|102.25|100.65|102.25|100.65|101.56|99.96|0
1633535900000|2021-10-06 15:58:20|102.08|100.48|102.42|100.82|102.43|100.83|102.08|100.48|0
1633535910000|2021-10-06 15:58:30|102.77|101.17|102.77|101.17|102.77|101.17|102.77|101.17|0
1633535920000|2021-10-06 15:58:40|102.94|101.34|102.94|101.34|103.12|101.52|102.94|101.34|0
1633535930000|2021-10-06 15:58:50|102.77|101.17|102.6|101|102.94|101.34|102.6|101|0
1633535940000|2021-10-06 15:59:00|103.12|101.52|103.29|101.69|103.29|101.69|103.12|101.52|0
1633535950000|2021-10-06 15:59:10|103.64|102.04|103.99|102.39|103.99|102.39|103.64|102.04|0
1633535960000|2021-10-06 15:59:20|103.64|102.04|103.64|102.04|103.64|102.04|103.47|101.87|0
1633535970000|2021-10-06 15:59:30|103.47|101.87|103.64|102.04|103.64|102.04|103.29|101.69|0
1633535980000|2021-10-06 15:59:40|103.46|101.86|102.94|101.34|103.46|101.86|102.94|101.34|0
1633535990000|2021-10-06 15:59:50|102.77|101.17|103.12|101.52|103.12|101.52|102.77|101.17|0
1633536000000|2021-10-06 16:00:00|102.94|101.34|103.64|102.04|103.81|102.21|102.94|101.34|0
1633536010000|2021-10-06 16:00:10|103.46|101.86|102.59|100.99|103.46|101.86|102.59|100.99|0
1633536020000|2021-10-06 16:00:20|102.42|100.82|101.9|100.3|102.42|100.82|101.9|100.3|0
1633536030000|2021-10-06 16:00:30|101.73|100.13|102.07|100.47|102.25|100.65|101.73|100.13|0
1633536040000|2021-10-06 16:00:40|101.9|100.3|101.9|100.3|101.9|100.3|101.9|100.3|0
1633536050000|2021-10-06 16:00:50|101.73|100.13|101.9|100.3|101.9|100.3|101.73|100.13|0
1633536060000|2021-10-06 16:01:00|102.07|100.47|102.25|100.65|102.59|100.99|102.07|100.47|0
1633536070000|2021-10-06 16:01:10|102.59|100.99|101.9|100.3|102.59|100.99|101.9|100.3|0
1633536080000|2021-10-06 16:01:20|101.73|100.13|101.73|100.13|101.9|100.3|101.73|100.13|0
1633536090000|2021-10-06 16:01:30|101.38|99.78|101.55|99.95|101.73|100.13|101.38|99.78|0
1633536100000|2021-10-06 16:01:40|101.46|99.86|101.04|99.44|101.46|99.86|101.04|99.44|0
1633536110000|2021-10-06 16:01:50|100.86|99.26|100.86|99.26|100.86|99.26|100.86|99.26|0
1633536120000|2021-10-06 16:02:00|101.21|99.61|100.86|99.26|101.21|99.61|100.86|99.26|0
1633536130000|2021-10-06 16:02:10|101.04|99.44|101.21|99.61|101.21|99.61|101.04|99.44|0
1633536140000|2021-10-06 16:02:20|100.86|99.26|100.86|99.26|100.86|99.26|100.69|99.09|0
1633536150000|2021-10-06 16:02:30|100.35|98.75|99.83|98.23|100.35|98.75|99.66|98.06|0
1633536160000|2021-10-06 16:02:40|99.32|97.72|99.15|97.55|99.32|97.72|99.15|97.55|0
1633536170000|2021-10-06 16:02:50|99.32|97.72|98.81|97.21|99.32|97.72|98.81|97.21|0
1633536180000|2021-10-06 16:03:00|99.15|97.55|99.32|97.72|99.66|98.06|98.98|97.38|0
1633536190000|2021-10-06 16:03:10|99.15|97.55|99.32|97.72|99.32|97.72|99.15|97.55|0
1633536200000|2021-10-06 16:03:20|99.4|97.8|99.32|97.72|99.4|97.8|99.15|97.55|0
1633536210000|2021-10-06 16:03:30|99.15|97.55|99.32|97.72|99.32|97.72|99.15|97.55|0
1633536220000|2021-10-06 16:03:40|99.15|97.55|99.15|97.55|99.15|97.55|99.15|97.55|0
1633536230000|2021-10-06 16:03:50|99.32|97.72|99.15|97.55|99.32|97.72|99.15|97.55|0
1633536240000|2021-10-06 16:04:00|99.32|97.72|98.98|97.38|99.32|97.72|98.98|97.38|0
1633536250000|2021-10-06 16:04:10|99.15|97.55|98.98|97.38|99.15|97.55|98.98|97.38|0
1633536260000|2021-10-06 16:04:20|99.15|97.55|98.98|97.38|99.15|97.55|98.81|97.21|0
1633536270000|2021-10-06 16:04:30|98.81|97.21|98.47|96.87|98.81|97.21|98.47|96.87|0
1633536280000|2021-10-06 16:04:40|98.64|97.04|99.15|97.55|99.49|97.89|98.64|97.04|0
1633536290000|2021-10-06 16:04:50|98.98|97.38|98.81|97.21|98.98|97.38|98.81|97.21|0
1633536300000|2021-10-06 16:05:00|98.98|97.38|99.15|97.55|99.15|97.55|98.64|97.04|0
1633536310000|2021-10-06 16:05:10|98.47|96.87|97.96|96.36|98.63|97.03|97.96|96.36|0
1633536320000|2021-10-06 16:05:20|97.79|96.19|97.79|96.19|97.96|96.36|97.79|96.19|0
1633536330000|2021-10-06 16:05:30|97.62|96.02|97.28|95.68|97.62|96.02|96.94|95.34|0
1633536340000|2021-10-06 16:05:40|97.11|95.51|96.44|94.84|97.28|95.68|96.44|94.84|0
1633536350000|2021-10-06 16:05:50|96.77|95.17|96.69|95.09|96.77|95.17|96.69|95.09|0
1633536360000|2021-10-06 16:06:00|95.6|94|96.1|94.5|96.1|94.5|95.26|93.66|0
1633536370000|2021-10-06 16:06:10|96.6|95|96.44|94.84|96.94|95.34|96.44|94.84|0
1633536380000|2021-10-06 16:06:20|96.6|95|97.11|95.51|97.11|95.51|96.6|95|0
1633536390000|2021-10-06 16:06:30|96.94|95.34|95.93|94.33|96.94|95.34|95.93|94.33|0
1633536400000|2021-10-06 16:06:40|95.6|94|95.93|94.33|96.1|94.5|95.6|94|0
1633536410000|2021-10-06 16:06:50|96.1|94.5|95.6|94|96.1|94.5|95.6|94|0
1633536420000|2021-10-06 16:07:00|96.27|94.67|95.76|94.16|96.27|94.67|95.76|94.16|0
1633536430000|2021-10-06 16:07:10|95.6|94|95.09|93.49|95.76|94.16|95.09|93.49|0
1633536440000|2021-10-06 16:07:20|95.26|93.66|95.59|93.99|95.59|93.99|94.93|93.33|0
1633536450000|2021-10-06 16:07:30|95.09|93.49|95.59|93.99|95.59|93.99|94.93|93.33|0
1633536460000|2021-10-06 16:07:40|95.51|93.91|95.59|93.99|95.59|93.99|95.43|93.83|0
1633536470000|2021-10-06 16:07:50|95.76|94.16|96.1|94.5|96.1|94.5|95.59|93.99|0
1633536480000|2021-10-06 16:08:00|95.93|94.33|94.26|92.66|95.93|94.33|94.26|92.66|0
1633536490000|2021-10-06 16:08:10|94.09|92.49|94.09|92.49|94.09|92.49|93.6|92|0
1633536500000|2021-10-06 16:08:20|94.26|92.66|94.59|92.99|94.59|92.99|93.93|92.33|0
1633536510000|2021-10-06 16:08:30|94.09|92.49|93.76|92.16|94.09|92.49|93.76|92.16|0
1633536520000|2021-10-06 16:08:40|93.6|92|93.76|92.16|94.26|92.66|93.6|92|0
1633536530000|2021-10-06 16:08:50|93.6|92|93.76|92.16|93.76|92.16|93.43|91.83|0
1633536540000|2021-10-06 16:09:00|94.26|92.66|94.09|92.49|94.26|92.66|93.76|92.16|0
1633536560000|2021-10-06 16:09:20|93.93|92.33|93.93|92.33|93.93|92.33|93.93|92.33|0
1633536570000|2021-10-06 16:09:30|93.59|91.99|93.43|91.83|93.59|91.99|93.26|91.66|0
1633536580000|2021-10-06 16:09:40|93.59|91.99|92.44|90.84|93.59|91.99|92.44|90.84|0
1633536590000|2021-10-06 16:09:50|92.93|91.33|93.59|91.99|93.59|91.99|92.77|91.17|0
1633536600000|2021-10-06 16:10:00|93.76|92.16|93.26|91.66|93.76|92.16|93.1|91.5|0
1633536610000|2021-10-06 16:10:10|93.59|91.99|93.76|92.16|93.76|92.16|93.59|91.99|0
1633536620000|2021-10-06 16:10:20|93.59|91.99|93.76|92.16|93.76|92.16|93.59|91.99|0
1633536630000|2021-10-06 16:10:30|93.59|91.99|93.43|91.83|93.59|91.99|93.43|91.83|0
1633536640000|2021-10-06 16:10:40|93.67|92.07|93.59|91.99|93.76|92.16|93.59|91.99|0
1633536650000|2021-10-06 16:10:50|93.84|92.24|93.92|92.32|93.92|92.32|93.76|92.16|0
1633536670000|2021-10-06 16:11:10|93.76|92.16|93.76|92.16|93.76|92.16|93.76|92.16|0
1633536680000|2021-10-06 16:11:20|93.92|92.32|93.92|92.32|93.92|92.32|93.92|92.32|0
1633536690000|2021-10-06 16:11:30|93.76|92.16|93.76|92.16|93.92|92.32|93.76|92.16|0
1633536700000|2021-10-06 16:11:40|93.59|91.99|93.59|91.99|93.75|92.15|93.42|91.82|0
1633536710000|2021-10-06 16:11:50|93.42|91.82|93.75|92.15|93.75|92.15|93.42|91.82|0
1633536720000|2021-10-06 16:12:00|93.59|91.99|93.42|91.82|93.59|91.99|93.26|91.66|0
1633536730000|2021-10-06 16:12:10|93.75|92.15|93.92|92.32|93.92|92.32|93.75|92.15|0
1633536740000|2021-10-06 16:12:20|93.75|92.15|93.75|92.15|93.92|92.32|93.75|92.15|0
1633536750000|2021-10-06 16:12:30|92.76|91.16|92.27|90.67|92.76|91.16|92.27|90.67|0
1633536760000|2021-10-06 16:12:40|92.43|90.83|92.43|90.83|92.43|90.83|92.43|90.83|0
1633536770000|2021-10-06 16:12:50|92.6|91|92.6|91|92.6|91|92.43|90.83|0
1633536780000|2021-10-06 16:13:00|93.26|91.66|93.42|91.82|93.59|91.99|93.26|91.66|0
1633536790000|2021-10-06 16:13:10|93.26|91.66|93.42|91.82|93.42|91.82|93.26|91.66|0
1633536800000|2021-10-06 16:13:20|93.59|91.99|93.59|91.99|93.59|91.99|93.42|91.82|0
1633536810000|2021-10-06 16:13:30|93.42|91.82|93.5|91.9|93.5|91.9|93.42|91.82|0
1633536820000|2021-10-06 16:13:40|93.59|91.99|93.59|91.99|93.75|92.15|93.59|91.99|0
1633536830000|2021-10-06 16:13:50|93.42|91.82|93.75|92.15|93.75|92.15|93.42|91.82|0
1633536840000|2021-10-06 16:14:00|93.58|91.98|93.25|91.65|93.58|91.98|93.25|91.65|0
1633536850000|2021-10-06 16:14:10|93.42|91.82|93.5|91.9|93.75|92.15|93.42|91.82|0
1633536860000|2021-10-06 16:14:20|93.58|91.98|93.42|91.82|93.58|91.98|93.42|91.82|0
1633536870000|2021-10-06 16:14:30|93.25|91.65|93.09|91.49|93.25|91.65|93.09|91.49|0
1633536880000|2021-10-06 16:14:40|92.76|91.16|92.43|90.83|92.76|91.16|92.43|90.83|0
1633536890000|2021-10-06 16:14:50|92.26|90.66|92.43|90.83|92.92|91.32|92.26|90.66|0
1633536900000|2021-10-06 16:15:00|92.59|90.99|92.26|90.66|92.59|90.99|92.26|90.66|0
1633536910000|2021-10-06 16:15:10|91.94|90.34|91.61|90.01|91.94|90.34|91.61|90.01|0
1633536920000|2021-10-06 16:15:20|91.44|89.84|92.26|90.66|92.26|90.66|91.28|89.68|0
1633536930000|2021-10-06 16:15:30|92.43|90.83|93.09|91.49|93.09|91.49|92.43|90.83|0
1633536940000|2021-10-06 16:15:40|93.42|91.82|93.25|91.65|93.42|91.82|93.09|91.49|0
1633536950000|2021-10-06 16:15:50|93.09|91.49|93.25|91.65|93.25|91.65|92.76|91.16|0
1633536960000|2021-10-06 16:16:00|93.08|91.48|92.92|91.32|93.08|91.48|92.76|91.16|0
1633536970000|2021-10-06 16:16:10|93.25|91.65|93.41|91.81|93.58|91.98|93.25|91.65|0
1633536980000|2021-10-06 16:16:20|93.08|91.48|93.25|91.65|93.25|91.65|93.08|91.48|0
1633536990000|2021-10-06 16:16:30|92.92|91.32|93.08|91.48|93.08|91.48|92.92|91.32|0
1633537000000|2021-10-06 16:16:40|92.92|91.32|92.92|91.32|92.92|91.32|92.75|91.15|0
1633537010000|2021-10-06 16:16:50|93.08|91.48|93.25|91.65|93.41|91.81|93.08|91.48|0
1633537020000|2021-10-06 16:17:00|93.41|91.81|93.41|91.81|93.41|91.81|92.92|91.32|0
1633537030000|2021-10-06 16:17:10|93.74|92.14|93.74|92.14|93.91|92.31|93.74|92.14|0
1633537040000|2021-10-06 16:17:20|93.58|91.98|93.58|91.98|93.58|91.98|93.41|91.81|0
1633537050000|2021-10-06 16:17:30|93.41|91.81|93.41|91.81|93.41|91.81|93.41|91.81|0
1633537060000|2021-10-06 16:17:40|93.25|91.65|93.41|91.81|93.41|91.81|93.25|91.65|0
1633537070000|2021-10-06 16:17:50|93.58|91.98|93.58|91.98|93.58|91.98|93.41|91.81|0
1633537080000|2021-10-06 16:18:00|93.91|92.31|93.41|91.81|93.91|92.31|93.41|91.81|0
1633537090000|2021-10-06 16:18:10|93.58|91.98|93.58|91.98|93.74|92.14|93.58|91.98|0
1633537100000|2021-10-06 16:18:20|93.74|92.14|93.74|92.14|93.91|92.31|93.58|91.98|0
1633537110000|2021-10-06 16:18:30|94.24|92.64|94.57|92.97|94.57|92.97|94.24|92.64|0
1633537120000|2021-10-06 16:18:40|94.4|92.8|94.4|92.8|94.4|92.8|94.4|92.8|0
1633537130000|2021-10-06 16:18:50|94.57|92.97|94.74|93.14|94.74|93.14|94.57|92.97|0
1633537140000|2021-10-06 16:19:00|94.57|92.97|94.74|93.14|94.74|93.14|94.24|92.64|0
1633537150000|2021-10-06 16:19:10|94.9|93.3|94.57|92.97|94.9|93.3|94.24|92.64|0
1633537160000|2021-10-06 16:19:20|94.74|93.14|94.24|92.64|94.74|93.14|94.24|92.64|0
1633537170000|2021-10-06 16:19:30|94.57|92.97|94.24|92.64|94.57|92.97|94.24|92.64|0
1633537180000|2021-10-06 16:19:40|94.4|92.8|95.4|93.8|95.4|93.8|94.4|92.8|0
1633537190000|2021-10-06 16:19:50|95.57|93.97|94.9|93.3|95.57|93.97|94.9|93.3|0
1633537200000|2021-10-06 16:20:00|94.57|92.97|93.9|92.3|94.73|93.13|93.9|92.3|0
1633537210000|2021-10-06 16:20:10|94.07|92.47|93.41|91.81|94.07|92.47|93.41|91.81|0
1633537220000|2021-10-06 16:20:20|93.57|91.97|94.15|92.55|94.15|92.55|93.57|91.97|0
1633537230000|2021-10-06 16:20:30|93.9|92.3|94.23|92.63|94.23|92.63|93.9|92.3|0
1633537240000|2021-10-06 16:20:40|94.4|92.8|94.4|92.8|94.57|92.97|94.4|92.8|0
1633537250000|2021-10-06 16:20:50|94.07|92.47|93.74|92.14|94.07|92.47|93.74|92.14|0
1633537260000|2021-10-06 16:21:00|93.9|92.3|94.23|92.63|94.4|92.8|93.9|92.3|0
1633537270000|2021-10-06 16:21:10|94.56|92.96|94.73|93.13|94.73|93.13|94.56|92.96|0
1633537280000|2021-10-06 16:21:20|94.9|93.3|94.73|93.13|94.9|93.3|94.56|92.96|0
1633537290000|2021-10-06 16:21:30|94.56|92.96|94.4|92.8|94.56|92.96|94.4|92.8|0
1633537300000|2021-10-06 16:21:40|94.56|92.96|95.23|93.63|95.23|93.63|94.56|92.96|0
1633537310000|2021-10-06 16:21:50|95.06|93.46|95.06|93.46|95.06|93.46|94.73|93.13|0
1633537320000|2021-10-06 16:22:00|94.56|92.96|94.73|93.13|94.73|93.13|94.56|92.96|0
1633537330000|2021-10-06 16:22:10|94.56|92.96|94.4|92.8|94.56|92.96|94.4|92.8|0
1633537340000|2021-10-06 16:22:20|94.23|92.63|94.06|92.46|94.23|92.63|94.06|92.46|0
1633537350000|2021-10-06 16:22:30|93.9|92.3|93.9|92.3|93.9|92.3|93.73|92.13|0
1633537360000|2021-10-06 16:22:40|93.73|92.13|93.57|91.97|93.73|92.13|93.57|91.97|0
1633537370000|2021-10-06 16:22:50|93.4|91.8|92.41|90.81|93.4|91.8|92.41|90.81|0
1633537380000|2021-10-06 16:23:00|92.9|91.3|92.9|91.3|93.07|91.47|92.9|91.3|0
1633537390000|2021-10-06 16:23:10|93.07|91.47|93.23|91.63|93.23|91.63|93.07|91.47|0
1633537400000|2021-10-06 16:23:20|92.9|91.3|93.23|91.63|93.23|91.63|92.74|91.14|0
1633537410000|2021-10-06 16:23:30|92.9|91.3|93.23|91.63|93.23|91.63|92.9|91.3|0
1633537420000|2021-10-06 16:23:40|93.07|91.47|93.23|91.63|93.4|91.8|93.07|91.47|0
1633537430000|2021-10-06 16:23:50|93.4|91.8|93.4|91.8|93.56|91.96|93.4|91.8|0
1633537440000|2021-10-06 16:24:00|93.56|91.96|93.4|91.8|93.56|91.96|93.4|91.8|0
1633537450000|2021-10-06 16:24:10|93.56|91.96|93.89|92.29|93.89|92.29|93.56|91.96|0
1633537460000|2021-10-06 16:24:20|94.06|92.46|94.06|92.46|94.23|92.63|94.06|92.46|0
1633537470000|2021-10-06 16:24:30|94.31|92.71|94.23|92.63|94.31|92.71|93.89|92.29|0
1633537480000|2021-10-06 16:24:40|94.06|92.46|94.22|92.62|94.22|92.62|94.06|92.46|0
1633537490000|2021-10-06 16:24:50|94.39|92.79|94.06|92.46|94.39|92.79|94.06|92.46|0
1633537500000|2021-10-06 16:25:00|93.89|92.29|94.89|93.29|94.89|93.29|93.89|92.29|0
1633537510000|2021-10-06 16:25:10|94.56|92.96|93.4|91.8|94.56|92.96|93.4|91.8|0
1633537520000|2021-10-06 16:25:20|93.73|92.13|93.39|91.79|93.73|92.13|93.39|91.79|0
1633537530000|2021-10-06 16:25:30|93.56|91.96|94.56|92.96|94.72|93.12|93.56|91.96|0
1633537540000|2021-10-06 16:25:40|94.39|92.79|94.56|92.96|94.56|92.96|94.22|92.62|0
1633537550000|2021-10-06 16:25:50|94.72|93.12|95.22|93.62|95.22|93.62|94.72|93.12|0
1633537560000|2021-10-06 16:26:00|95.39|93.79|95.56|93.96|95.56|93.96|95.39|93.79|0
1633537570000|2021-10-06 16:26:10|95.89|94.29|96.23|94.63|96.23|94.63|95.89|94.29|0
1633537580000|2021-10-06 16:26:20|96.56|94.96|96.9|95.3|97.07|95.47|96.56|94.96|0
1633537590000|2021-10-06 16:26:30|96.56|94.96|96.06|94.46|96.56|94.96|96.06|94.46|0
1633537600000|2021-10-06 16:26:40|95.55|93.95|95.39|93.79|95.72|94.12|95.39|93.79|0
1633537610000|2021-10-06 16:26:50|95.22|93.62|94.55|92.95|95.22|93.62|94.55|92.95|0
1633537620000|2021-10-06 16:27:00|93.89|92.29|93.72|92.12|93.89|92.29|93.72|92.12|0
1633537630000|2021-10-06 16:27:10|93.39|91.79|93.06|91.46|93.39|91.79|93.06|91.46|0
1633537640000|2021-10-06 16:27:20|93.23|91.63|91.75|90.15|93.23|91.63|91.75|90.15|0
1633537650000|2021-10-06 16:27:30|91.58|89.98|91.25|89.65|91.58|89.98|91.25|89.65|0
1633537660000|2021-10-06 16:27:40|90.44|88.84|90.44|88.84|90.44|88.84|89.95|88.35|0
1633537670000|2021-10-06 16:27:50|91.09|89.49|91.09|89.49|91.25|89.65|91.09|89.49|0
1633537680000|2021-10-06 16:28:00|91.25|89.65|91.42|89.82|91.42|89.82|91.25|89.65|0
1633537690000|2021-10-06 16:28:10|91.74|90.14|91.74|90.14|91.91|90.31|91.74|90.14|0
1633537700000|2021-10-06 16:28:20|91.91|90.31|91.74|90.14|91.91|90.31|91.58|89.98|0
1633537710000|2021-10-06 16:28:30|92.07|90.47|92.07|90.47|92.24|90.64|92.07|90.47|0
1633537720000|2021-10-06 16:28:40|91.91|90.31|92.07|90.47|92.07|90.47|91.91|90.31|0
1633537730000|2021-10-06 16:28:50|92.23|90.63|92.73|91.13|92.73|91.13|92.23|90.63|0
1633537740000|2021-10-06 16:29:00|93.22|91.62|92.07|90.47|93.22|91.62|92.07|90.47|0
1633537750000|2021-10-06 16:29:10|92.23|90.63|92.23|90.63|92.4|90.8|92.23|90.63|0
1633537760000|2021-10-06 16:29:20|92.4|90.8|92.73|91.13|92.73|91.13|92.4|90.8|0
1633537770000|2021-10-06 16:29:30|92.56|90.96|92.64|91.04|92.73|91.13|92.56|90.96|0
1633537780000|2021-10-06 16:29:40|92.56|90.96|92.4|90.8|92.73|91.13|92.4|90.8|0
1633537790000|2021-10-06 16:29:50|92.73|91.13|92.89|91.29|92.89|91.29|92.56|90.96|0
1633537800000|2021-10-06 16:30:00|92.73|91.13|92.56|90.96|92.89|91.29|92.56|90.96|0
1633537810000|2021-10-06 16:30:10|92.23|90.63|91.74|90.14|92.23|90.63|91.74|90.14|0
1633537820000|2021-10-06 16:30:20|92.07|90.47|93.22|91.62|93.22|91.62|92.07|90.47|0
1633537830000|2021-10-06 16:30:30|93.05|91.45|93.05|91.45|93.38|91.78|93.05|91.45|0
1633537840000|2021-10-06 16:30:40|92.89|91.29|93.22|91.62|93.22|91.62|92.89|91.29|0
1633537850000|2021-10-06 16:30:50|93.38|91.78|92.72|91.12|93.38|91.78|92.72|91.12|0
1633537860000|2021-10-06 16:31:00|92.39|90.79|92.56|90.96|92.89|91.29|92.39|90.79|0
1633537870000|2021-10-06 16:31:10|92.89|91.29|93.22|91.62|93.22|91.62|92.89|91.29|0
1633537880000|2021-10-06 16:31:20|93.05|91.45|92.89|91.29|93.05|91.45|92.89|91.29|0
1633537890000|2021-10-06 16:31:30|92.72|91.12|93.05|91.45|93.05|91.45|92.72|91.12|0
1633537900000|2021-10-06 16:31:40|92.89|91.29|92.23|90.63|92.89|91.29|92.23|90.63|0
1633537910000|2021-10-06 16:31:50|92.39|90.79|92.31|90.71|92.56|90.96|92.31|90.71|0
1633537920000|2021-10-06 16:32:00|92.06|90.46|92.23|90.63|92.39|90.79|91.74|90.14|0
1633537930000|2021-10-06 16:32:10|91.9|90.3|92.23|90.63|92.23|90.63|91.9|90.3|0
1633537940000|2021-10-06 16:32:20|92.39|90.79|92.56|90.96|92.56|90.96|92.39|90.79|0
1633537950000|2021-10-06 16:32:30|92.72|91.12|93.05|91.45|93.38|91.78|92.72|91.12|0
1633537960000|2021-10-06 16:32:40|92.72|91.12|92.72|91.12|92.72|91.12|92.39|90.79|0
1633537970000|2021-10-06 16:32:50|92.88|91.28|93.05|91.45|93.05|91.45|92.88|91.28|0
1633537980000|2021-10-06 16:33:00|92.55|90.95|92.88|91.28|92.88|91.28|92.55|90.95|0
1633537990000|2021-10-06 16:33:10|93.21|91.61|92.72|91.12|93.21|91.61|92.55|90.95|0
1633538000000|2021-10-06 16:33:20|92.06|90.46|93.21|91.61|93.21|91.61|92.06|90.46|0
1633538010000|2021-10-06 16:33:30|93.05|91.45|93.21|91.61|93.38|91.78|93.05|91.45|0
1633538020000|2021-10-06 16:33:40|93.05|91.45|92.88|91.28|93.29|91.69|92.88|91.28|0
1633538030000|2021-10-06 16:33:50|93.21|91.61|93.54|91.94|93.71|92.11|93.21|91.61|0
1633538040000|2021-10-06 16:34:00|93.21|91.61|93.05|91.45|93.21|91.61|93.05|91.45|0
1633538050000|2021-10-06 16:34:10|92.88|91.28|92.55|90.95|92.88|91.28|92.55|90.95|0
1633538060000|2021-10-06 16:34:20|92.39|90.79|91.89|90.29|92.39|90.79|91.89|90.29|0
1633538070000|2021-10-06 16:34:30|92.06|90.46|92.22|90.62|92.22|90.62|91.89|90.29|0
1633538080000|2021-10-06 16:34:40|92.39|90.79|93.21|91.61|93.21|91.61|92.39|90.79|0
1633538090000|2021-10-06 16:34:50|93.54|91.94|94.04|92.44|94.04|92.44|93.54|91.94|0
1633538100000|2021-10-06 16:35:00|94.28|92.68|94.04|92.44|94.7|93.1|94.04|92.44|0
1633538110000|2021-10-06 16:35:10|94.54|92.94|93.87|92.27|94.54|92.94|93.87|92.27|0
1633538120000|2021-10-06 16:35:20|93.54|91.94|92.88|91.28|93.54|91.94|92.88|91.28|0
1633538130000|2021-10-06 16:35:30|92.71|91.11|92.71|91.11|92.88|91.28|92.71|91.11|0
1633538140000|2021-10-06 16:35:40|92.38|90.78|92.38|90.78|92.38|90.78|92.38|90.78|0
1633538150000|2021-10-06 16:35:50|91.89|90.29|91.73|90.13|92.06|90.46|91.73|90.13|0
1633538160000|2021-10-06 16:36:00|91.56|89.96|92.22|90.62|92.22|90.62|91.56|89.96|0
1633538170000|2021-10-06 16:36:10|92.05|90.45|92.05|90.45|92.55|90.95|92.05|90.45|0
1633538180000|2021-10-06 16:36:20|92.55|90.95|92.55|90.95|92.88|91.28|92.55|90.95|0
1633538190000|2021-10-06 16:36:30|92.71|91.11|92.55|90.95|92.71|91.11|92.55|90.95|0
1633538200000|2021-10-06 16:36:40|92.38|90.78|92.22|90.62|92.38|90.78|92.22|90.62|0
1633538210000|2021-10-06 16:36:50|92.05|90.45|92.38|90.78|92.38|90.78|92.05|90.45|0
1633538220000|2021-10-06 16:37:00|92.22|90.62|92.71|91.11|92.71|91.11|92.22|90.62|0
1633538230000|2021-10-06 16:37:10|92.38|90.78|91.72|90.12|92.38|90.78|91.72|90.12|0
1633538240000|2021-10-06 16:37:20|92.22|90.62|91.72|90.12|92.22|90.62|91.72|90.12|0
1633538250000|2021-10-06 16:37:30|91.89|90.29|93.37|91.77|93.37|91.77|91.89|90.29|0
1633538260000|2021-10-06 16:37:40|93.7|92.1|93.53|91.93|93.7|92.1|93.53|91.93|0
1633538270000|2021-10-06 16:37:50|93.2|91.6|93.04|91.44|93.2|91.6|93.04|91.44|0
1633538280000|2021-10-06 16:38:00|93.2|91.6|93.04|91.44|93.2|91.6|93.04|91.44|0
1633538290000|2021-10-06 16:38:10|93.12|91.52|93.2|91.6|93.2|91.6|93.12|91.52|0
1633538300000|2021-10-06 16:38:20|93.53|91.93|93.2|91.6|93.53|91.93|93.2|91.6|0
1633538310000|2021-10-06 16:38:30|93.37|91.77|93.2|91.6|93.53|91.93|93.2|91.6|0
1633538320000|2021-10-06 16:38:40|93.37|91.77|93.2|91.6|93.37|91.77|93.2|91.6|0
1633538330000|2021-10-06 16:38:50|93.53|91.93|93.53|91.93|93.53|91.93|93.53|91.93|0
1633538340000|2021-10-06 16:39:00|93.7|92.1|94.03|92.43|94.03|92.43|93.7|92.1|0
1633538360000|2021-10-06 16:39:20|94.19|92.59|93.86|92.26|94.19|92.59|93.86|92.26|0
1633538370000|2021-10-06 16:39:30|94.19|92.59|94.19|92.59|94.19|92.59|94.03|92.43|0
1633538380000|2021-10-06 16:39:40|94.03|92.43|94.03|92.43|94.03|92.43|94.03|92.43|0
1633538390000|2021-10-06 16:39:50|94.36|92.76|94.19|92.59|94.36|92.76|94.19|92.59|0
1633538400000|2021-10-06 16:40:00|94.03|92.43|94.36|92.76|94.36|92.76|94.03|92.43|0
1633538410000|2021-10-06 16:40:10|94.19|92.59|95.86|94.26|95.86|94.26|94.19|92.59|0
1633538420000|2021-10-06 16:40:20|95.69|94.09|95.53|93.93|95.69|94.09|95.19|93.59|0
1633538430000|2021-10-06 16:40:30|95.36|93.76|95.86|94.26|95.86|94.26|95.36|93.76|0
1633538440000|2021-10-06 16:40:40|95.69|94.09|95.86|94.26|95.86|94.26|95.69|94.09|0
1633538450000|2021-10-06 16:40:50|95.69|94.09|95.86|94.26|95.86|94.26|95.69|94.09|0
1633538460000|2021-10-06 16:41:00|96.03|94.43|95.86|94.26|96.03|94.43|95.69|94.09|0
1633538470000|2021-10-06 16:41:10|95.69|94.09|95.69|94.09|95.69|94.09|95.52|93.92|0
1633538480000|2021-10-06 16:41:20|95.52|93.92|95.36|93.76|95.52|93.92|95.36|93.76|0
1633538490000|2021-10-06 16:41:30|95.19|93.59|95.52|93.92|95.52|93.92|95.19|93.59|0
1633538500000|2021-10-06 16:41:40|95.36|93.76|96.03|94.43|96.03|94.43|95.36|93.76|0
1633538510000|2021-10-06 16:41:50|96.02|94.42|96.02|94.42|96.02|94.42|96.02|94.42|0
1633538520000|2021-10-06 16:42:00|96.19|94.59|96.19|94.59|96.19|94.59|96.19|94.59|0
1633538540000|2021-10-06 16:42:20|97.88|96.28|97.88|96.28|97.88|96.28|97.71|96.11|0
1633538550000|2021-10-06 16:42:30|97.71|96.11|97.2|95.6|97.71|96.11|97.2|95.6|0
1633538560000|2021-10-06 16:42:40|97.03|95.43|97.03|95.43|97.2|95.6|97.03|95.43|0
1633538570000|2021-10-06 16:42:50|97.2|95.6|97.88|96.28|97.88|96.28|97.2|95.6|0
1633538580000|2021-10-06 16:43:00|98.05|96.45|97.71|96.11|98.05|96.45|97.71|96.11|0
1633538590000|2021-10-06 16:43:10|97.88|96.28|97.88|96.28|98.05|96.45|97.88|96.28|0
1633538600000|2021-10-06 16:43:20|97.71|96.11|97.88|96.28|97.88|96.28|97.71|96.11|0
1633538610000|2021-10-06 16:43:30|98.05|96.45|98.22|96.62|98.22|96.62|97.88|96.28|0
1633538620000|2021-10-06 16:43:40|98.05|96.45|97.88|96.28|98.05|96.45|97.88|96.28|0
1633538630000|2021-10-06 16:43:50|97.71|96.11|97.71|96.11|97.88|96.28|97.71|96.11|0
1633538650000|2021-10-06 16:44:10|97.54|95.94|97.37|95.77|97.54|95.94|97.37|95.77|0
1633538660000|2021-10-06 16:44:20|97.54|95.94|97.2|95.6|97.54|95.94|97.2|95.6|0
1633538670000|2021-10-06 16:44:30|97.37|95.77|97.7|96.1|97.7|96.1|97.37|95.77|0
1633538680000|2021-10-06 16:44:40|97.87|96.27|98.04|96.44|98.04|96.44|97.7|96.1|0
1633538690000|2021-10-06 16:44:50|98.21|96.61|98.38|96.78|98.38|96.78|98.21|96.61|0
1633538700000|2021-10-06 16:45:00|98.21|96.61|98.55|96.95|98.55|96.95|98.21|96.61|0
1633538710000|2021-10-06 16:45:10|98.72|97.12|99.06|97.46|99.23|97.63|98.72|97.12|0
1633538730000|2021-10-06 16:45:30|98.89|97.29|98.21|96.61|98.89|97.29|98.21|96.61|0
1633538740000|2021-10-06 16:45:40|98.55|96.95|98.72|97.12|98.72|97.12|98.55|96.95|0
1633538750000|2021-10-06 16:45:50|98.55|96.95|98.38|96.78|98.55|96.95|98.38|96.78|0
1633538760000|2021-10-06 16:46:00|98.55|96.95|98.38|96.78|98.55|96.95|98.38|96.78|0
1633538770000|2021-10-06 16:46:10|98.04|96.44|98.21|96.61|98.21|96.61|98.04|96.44|0
1633538780000|2021-10-06 16:46:20|98.38|96.78|97.7|96.1|98.38|96.78|97.7|96.1|0
1633538790000|2021-10-06 16:46:30|97.87|96.27|97.53|95.93|97.87|96.27|97.53|95.93|0
1633538800000|2021-10-06 16:46:40|97.87|96.27|96.69|95.09|97.87|96.27|96.69|95.09|0
1633538810000|2021-10-06 16:46:50|96.86|95.26|96.86|95.26|97.02|95.42|96.86|95.26|0
1633538820000|2021-10-06 16:47:00|97.02|95.42|96.85|95.25|97.02|95.42|96.69|95.09|0
1633538830000|2021-10-06 16:47:10|96.69|95.09|96.85|95.25|96.85|95.25|96.35|94.75|0
1633538840000|2021-10-06 16:47:20|96.69|95.09|96.01|94.41|96.69|95.09|96.01|94.41|0
1633538850000|2021-10-06 16:47:30|96.18|94.58|96.35|94.75|96.35|94.75|96.18|94.58|0
1633538860000|2021-10-06 16:47:40|96.52|94.92|96.35|94.75|96.52|94.92|96.18|94.58|0
1633538870000|2021-10-06 16:47:50|96.52|94.92|96.35|94.75|96.52|94.92|96.35|94.75|0
1633538880000|2021-10-06 16:48:00|96.01|94.41|96.52|94.92|96.52|94.92|96.01|94.41|0
1633538890000|2021-10-06 16:48:10|96.18|94.58|96.01|94.41|96.18|94.58|96.01|94.41|0
1633538900000|2021-10-06 16:48:20|95.84|94.24|95.01|93.41|95.84|94.24|95.01|93.41|0
1633538910000|2021-10-06 16:48:30|95.17|93.57|95.17|93.57|95.34|93.74|95.17|93.57|0
1633538920000|2021-10-06 16:48:40|95.34|93.74|95.51|93.91|95.68|94.08|95.34|93.74|0
1633538930000|2021-10-06 16:48:50|95.84|94.24|95.67|94.07|95.84|94.24|95.67|94.07|0
1633538940000|2021-10-06 16:49:00|95.84|94.24|95.84|94.24|95.84|94.24|95.84|94.24|0
1633538950000|2021-10-06 16:49:10|96.01|94.41|94.51|92.91|96.01|94.41|94.51|92.91|0
1633538960000|2021-10-06 16:49:20|94.34|92.74|94.67|93.07|94.67|93.07|94.34|92.74|0
1633538970000|2021-10-06 16:49:30|94.84|93.24|95.34|93.74|95.34|93.74|94.84|93.24|0
1633538980000|2021-10-06 16:49:40|95.17|93.57|95.34|93.74|95.34|93.74|95.17|93.57|0
1633538990000|2021-10-06 16:49:50|95.51|93.91|95.84|94.24|95.84|94.24|95.34|93.74|0
1633539000000|2021-10-06 16:50:00|96.01|94.41|95.67|94.07|96.18|94.58|95.67|94.07|0
1633539010000|2021-10-06 16:50:10|95.84|94.24|96.51|94.91|96.51|94.91|95.84|94.24|0
1633539020000|2021-10-06 16:50:20|96.68|95.08|96.85|95.25|97.02|95.42|96.68|95.08|0
1633539030000|2021-10-06 16:50:30|97.19|95.59|96.68|95.08|97.19|95.59|96.51|94.91|0
1633539040000|2021-10-06 16:50:40|96.51|94.91|96.68|95.08|96.68|95.08|96.51|94.91|0
1633539050000|2021-10-06 16:50:50|96.85|95.25|96.51|94.91|96.85|95.25|96.51|94.91|0
1633539060000|2021-10-06 16:51:00|96.34|94.74|96.51|94.91|96.68|95.08|96.34|94.74|0
1633539070000|2021-10-06 16:51:10|96.34|94.74|96.01|94.41|96.34|94.74|96.01|94.41|0
1633539080000|2021-10-06 16:51:20|96.17|94.57|96.34|94.74|96.34|94.74|96.17|94.57|0
1633539090000|2021-10-06 16:51:30|96.17|94.57|96.17|94.57|96.17|94.57|96.17|94.57|0
1633539100000|2021-10-06 16:51:40|95.84|94.24|95.5|93.9|95.84|94.24|95|93.4|0
1633539110000|2021-10-06 16:51:50|95.33|93.73|95.33|93.73|95.33|93.73|95.33|93.73|0
1633539120000|2021-10-06 16:52:00|95|93.4|95.67|94.07|95.67|94.07|95|93.4|0
1633539130000|2021-10-06 16:52:10|95.33|93.73|95.5|93.9|95.67|94.07|95.33|93.73|0
1633539140000|2021-10-06 16:52:20|95.67|94.07|95.5|93.9|95.67|94.07|95.5|93.9|0
1633539150000|2021-10-06 16:52:30|95.33|93.73|95.83|94.23|95.83|94.23|95.33|93.73|0
1633539160000|2021-10-06 16:52:40|95.5|93.9|96.17|94.57|96.17|94.57|95.5|93.9|0
1633539170000|2021-10-06 16:52:50|96|94.4|96|94.4|96|94.4|96|94.4|0
1633539180000|2021-10-06 16:53:00|96.17|94.57|96.34|94.74|96.34|94.74|96.17|94.57|0
1633539190000|2021-10-06 16:53:10|96.17|94.57|97.01|95.41|97.01|95.41|96.17|94.57|0
1633539200000|2021-10-06 16:53:20|96.84|95.24|96.84|95.24|97.01|95.41|96.84|95.24|0
1633539210000|2021-10-06 16:53:30|96.67|95.07|97.18|95.58|97.18|95.58|96.67|95.07|0
1633539220000|2021-10-06 16:53:40|97.35|95.75|97.35|95.75|97.52|95.92|97.35|95.75|0
1633539230000|2021-10-06 16:53:50|97.01|95.41|96.84|95.24|97.01|95.41|96.84|95.24|0
1633539240000|2021-10-06 16:54:00|96.67|95.07|96.5|94.9|96.67|95.07|96.5|94.9|0
1633539250000|2021-10-06 16:54:10|96.67|95.07|96.5|94.9|96.67|95.07|96.5|94.9|0
1633539260000|2021-10-06 16:54:20|96.33|94.73|96.33|94.73|96.33|94.73|96.33|94.73|0
1633539270000|2021-10-06 16:54:30|96.67|95.07|96.33|94.73|96.67|95.07|96|94.4|0
1633539280000|2021-10-06 16:54:40|96.5|94.9|95.83|94.23|96.5|94.9|95.83|94.23|0
1633539290000|2021-10-06 16:54:50|96|94.4|96|94.4|96|94.4|95.83|94.23|0
1633539300000|2021-10-06 16:55:00|95.66|94.06|96|94.4|96.33|94.73|95.66|94.06|0
1633539310000|2021-10-06 16:55:10|96.08|94.48|97.01|95.41|97.01|95.41|96.08|94.48|0
1633539320000|2021-10-06 16:55:20|97.18|95.58|97.51|95.91|97.51|95.91|97.18|95.58|0
1633539330000|2021-10-06 16:55:30|97.85|96.25|97.3|95.7|97.85|96.25|96.82|95.22|0
1633539340000|2021-10-06 16:55:40|97.13|95.53|97.13|95.53|97.13|95.53|97.13|95.53|0
1633539350000|2021-10-06 16:55:50|97.3|95.7|98.32|96.72|98.32|96.72|97.3|95.7|0
1633539360000|2021-10-06 16:56:00|98.66|97.06|97.98|96.38|98.66|97.06|97.98|96.38|0
1633539370000|2021-10-06 16:56:10|97.64|96.04|97.47|95.87|97.64|96.04|97.47|95.87|0
1633539380000|2021-10-06 16:56:20|97.3|95.7|96.79|95.19|97.3|95.7|96.79|95.19|0
1633539390000|2021-10-06 16:56:30|96.96|95.36|96.96|95.36|96.96|95.36|96.96|95.36|0
1633539400000|2021-10-06 16:56:40|97.13|95.53|96.79|95.19|97.13|95.53|96.62|95.02|0
1633539410000|2021-10-06 16:56:50|96.96|95.36|97.13|95.53|97.13|95.53|96.96|95.36|0
1633539420000|2021-10-06 16:57:00|96.96|95.36|96.62|95.02|96.96|95.36|96.62|95.02|0
1633539430000|2021-10-06 16:57:10|96.45|94.85|96.62|95.02|96.62|95.02|96.45|94.85|0
1633539440000|2021-10-06 16:57:20|96.45|94.85|96.96|95.36|96.96|95.36|96.45|94.85|0
1633539450000|2021-10-06 16:57:30|96.79|95.19|96.96|95.36|96.96|95.36|96.79|95.19|0
1633539460000|2021-10-06 16:57:40|96.79|95.19|96.62|95.02|96.79|95.19|96.62|95.02|0
1633539470000|2021-10-06 16:57:50|96.45|94.85|96.45|94.85|96.62|95.02|96.45|94.85|0
1633539480000|2021-10-06 16:58:00|96.28|94.68|96.11|94.51|96.28|94.68|96.11|94.51|0
1633539490000|2021-10-06 16:58:10|95.94|94.34|96.11|94.51|96.11|94.51|95.94|94.34|0
1633539500000|2021-10-06 16:58:20|95.94|94.34|95.94|94.34|96.11|94.51|95.94|94.34|0
1633539510000|2021-10-06 16:58:30|96.11|94.51|96.11|94.51|96.27|94.67|96.11|94.51|0
1633539520000|2021-10-06 16:58:40|95.94|94.34|95.43|93.83|95.94|94.34|95.43|93.83|0
1633539530000|2021-10-06 16:58:50|95.26|93.66|95.26|93.66|95.26|93.66|95.09|93.49|0
1633539540000|2021-10-06 16:59:00|95.43|93.83|95.43|93.83|95.43|93.83|95.26|93.66|0
1633539550000|2021-10-06 16:59:10|95.77|94.17|95.43|93.83|95.77|94.17|95.43|93.83|0
1633539560000|2021-10-06 16:59:20|95.26|93.66|94.76|93.16|95.26|93.66|94.59|92.99|0
1633539570000|2021-10-06 16:59:30|94.92|93.32|94.92|93.32|94.92|93.32|94.92|93.32|0
1633539580000|2021-10-06 16:59:40|95.09|93.49|94.92|93.32|95.09|93.49|94.92|93.32|0
1633539590000|2021-10-06 16:59:50|94.76|93.16|94.92|93.32|94.92|93.32|94.76|93.16|0
1633539600000|2021-10-06 17:00:00|95.26|93.66|95.26|93.66|95.26|93.66|95.09|93.49|0
1633539610000|2021-10-06 17:00:10|95.43|93.83|95.76|94.16|95.76|94.16|95.43|93.83|0
1633539620000|2021-10-06 17:00:20|95.93|94.33|95.93|94.33|95.93|94.33|95.76|94.16|0
1633539630000|2021-10-06 17:00:30|95.76|94.16|96.1|94.5|96.27|94.67|95.76|94.16|0
1633539640000|2021-10-06 17:00:40|95.93|94.33|96.27|94.67|96.27|94.67|95.93|94.33|0
1633539650000|2021-10-06 17:00:50|96.44|94.84|96.61|95.01|96.61|95.01|96.44|94.84|0
1633539660000|2021-10-06 17:01:00|96.44|94.84|96.27|94.67|96.61|95.01|96.27|94.67|0
1633539670000|2021-10-06 17:01:10|96.1|94.5|95.43|93.83|96.1|94.5|95.43|93.83|0
1633539680000|2021-10-06 17:01:20|95.51|93.91|95.76|94.16|95.93|94.33|95.51|93.91|0
1633539690000|2021-10-06 17:01:30|95.59|93.99|95.42|93.82|95.76|94.16|95.42|93.82|0
1633539700000|2021-10-06 17:01:40|95.26|93.66|95.26|93.66|95.42|93.82|95.26|93.66|0
1633539710000|2021-10-06 17:01:50|95.76|94.16|95.09|93.49|95.76|94.16|95.09|93.49|0
1633539720000|2021-10-06 17:02:00|95.76|94.16|95.76|94.16|96.1|94.5|95.76|94.16|0
1633539730000|2021-10-06 17:02:10|95.59|93.99|95.42|93.82|95.59|93.99|95.42|93.82|0
1633539740000|2021-10-06 17:02:20|95.25|93.65|95.25|93.65|95.25|93.65|95.09|93.49|0
1633539750000|2021-10-06 17:02:30|94.92|93.32|95.09|93.49|95.25|93.65|94.92|93.32|0
1633539760000|2021-10-06 17:02:40|94.92|93.32|95.09|93.49|95.09|93.49|94.92|93.32|0
1633539770000|2021-10-06 17:02:50|94.92|93.32|93.58|91.98|94.92|93.32|93.58|91.98|0
1633539780000|2021-10-06 17:03:00|93.91|92.31|93.91|92.31|93.91|92.31|93.74|92.14|0
1633539790000|2021-10-06 17:03:10|94.08|92.48|93.91|92.31|94.25|92.65|93.91|92.31|0
1633539800000|2021-10-06 17:03:20|93.74|92.14|94.24|92.64|94.24|92.64|93.74|92.14|0
1633539810000|2021-10-06 17:03:30|94.08|92.48|93.74|92.14|94.08|92.48|93.74|92.14|0
1633539820000|2021-10-06 17:03:40|93.91|92.31|93.91|92.31|94.08|92.48|93.91|92.31|0
1633539830000|2021-10-06 17:03:50|93.74|92.14|93.08|91.48|93.74|92.14|92.91|91.31|0
1633539840000|2021-10-06 17:04:00|93.24|91.64|93.41|91.81|93.58|91.98|93.24|91.64|0
1633539850000|2021-10-06 17:04:10|93.24|91.64|93.41|91.81|93.41|91.81|93.08|91.48|0
1633539860000|2021-10-06 17:04:20|93.24|91.64|92.91|91.31|93.24|91.64|92.91|91.31|0
1633539870000|2021-10-06 17:04:30|92.58|90.98|93.24|91.64|93.24|91.64|92.58|90.98|0
1633539880000|2021-10-06 17:04:40|93.41|91.81|93.57|91.97|93.57|91.97|93.41|91.81|0
1633539890000|2021-10-06 17:04:50|93.91|92.31|93.91|92.31|94.07|92.47|93.91|92.31|0
1633539900000|2021-10-06 17:05:00|93.24|91.64|93.24|91.64|93.74|92.14|93.24|91.64|0
1633539910000|2021-10-06 17:05:10|93.41|91.81|92.91|91.31|93.41|91.81|92.41|90.81|0
1633539920000|2021-10-06 17:05:20|92.08|90.48|91.58|89.98|92.08|90.48|91.58|89.98|0
1633539930000|2021-10-06 17:05:30|91.91|90.31|92.91|91.31|92.91|91.31|91.91|90.31|0
1633539940000|2021-10-06 17:05:40|92.57|90.97|92.57|90.97|92.74|91.14|92.57|90.97|0
1633539950000|2021-10-06 17:05:50|92.74|91.14|92.41|90.81|92.74|91.14|92.41|90.81|0
1633539960000|2021-10-06 17:06:00|92.74|91.14|92.74|91.14|92.74|91.14|92.74|91.14|0
1633539970000|2021-10-06 17:06:10|92.65|91.05|92.9|91.3|92.91|91.31|92.65|91.05|0
1633539980000|2021-10-06 17:06:20|92.57|90.97|91.91|90.31|92.57|90.97|91.91|90.31|0
1633539990000|2021-10-06 17:06:30|92.24|90.64|92.08|90.48|92.24|90.64|92.08|90.48|0
1633540000000|2021-10-06 17:06:40|91.91|90.31|92.24|90.64|92.24|90.64|91.91|90.31|0
1633540010000|2021-10-06 17:06:50|92.07|90.47|91.25|89.65|92.07|90.47|91.25|89.65|0
1633540020000|2021-10-06 17:07:00|91.09|89.49|90.92|89.32|91.41|89.81|90.92|89.32|0
1633540030000|2021-10-06 17:07:10|90.59|88.99|89.94|88.34|90.59|88.99|89.94|88.34|0
1633540040000|2021-10-06 17:07:20|90.1|88.5|89.94|88.34|90.1|88.5|89.77|88.17|0
1633540050000|2021-10-06 17:07:30|90.1|88.5|90.43|88.83|90.59|88.99|90.1|88.5|0
1633540060000|2021-10-06 17:07:40|90.59|88.99|90.26|88.66|90.59|88.99|90.1|88.5|0
1633540070000|2021-10-06 17:07:50|89.77|88.17|90.43|88.83|90.43|88.83|89.77|88.17|0
1633540080000|2021-10-06 17:08:00|90.26|88.66|89.94|88.34|90.26|88.66|89.94|88.34|0
1633540090000|2021-10-06 17:08:10|90.1|88.5|90.75|89.15|90.75|89.15|90.1|88.5|0
1633540100000|2021-10-06 17:08:20|90.43|88.83|90.59|88.99|90.59|88.99|90.43|88.83|0
1633540110000|2021-10-06 17:08:30|90.43|88.83|90.59|88.99|90.59|88.99|90.43|88.83|0
1633540120000|2021-10-06 17:08:40|90.43|88.83|90.75|89.15|90.75|89.15|90.43|88.83|0
1633540130000|2021-10-06 17:08:50|90.92|89.32|90.92|89.32|91.08|89.48|90.92|89.32|0
1633540140000|2021-10-06 17:09:00|91.41|89.81|92.9|91.3|92.9|91.3|91.08|89.48|0
1633540150000|2021-10-06 17:09:10|93.07|91.47|92.73|91.13|93.07|91.47|92.73|91.13|0
1633540160000|2021-10-06 17:09:20|92.9|91.3|92.23|90.63|92.9|91.3|92.23|90.63|0
1633540170000|2021-10-06 17:09:30|92.4|90.8|92.4|90.8|92.4|90.8|92.4|90.8|0
1633540180000|2021-10-06 17:09:40|92.23|90.63|92.57|90.97|92.73|91.13|92.23|90.63|0
1633540190000|2021-10-06 17:09:50|92.23|90.63|92.57|90.97|92.57|90.97|92.23|90.63|0
1633540200000|2021-10-06 17:10:00|92.4|90.8|91.9|90.3|92.4|90.8|91.9|90.3|0
1633540210000|2021-10-06 17:10:10|91.41|89.81|91.41|89.81|91.74|90.14|91.41|89.81|0
1633540220000|2021-10-06 17:10:20|91.24|89.64|91.24|89.64|91.57|89.97|91.24|89.64|0
1633540230000|2021-10-06 17:10:30|91.08|89.48|91.24|89.64|91.41|89.81|91.08|89.48|0
1633540240000|2021-10-06 17:10:40|91.08|89.48|91.08|89.48|91.24|89.64|91.08|89.48|0
1633540250000|2021-10-06 17:10:50|91.24|89.64|90.91|89.31|91.24|89.64|90.91|89.31|0
1633540260000|2021-10-06 17:11:00|90.58|88.98|90.58|88.98|90.58|88.98|90.42|88.82|0
1633540270000|2021-10-06 17:11:10|90.26|88.66|90.26|88.66|90.26|88.66|90.26|88.66|0
1633540280000|2021-10-06 17:11:20|90.42|88.82|90.26|88.66|90.42|88.82|90.26|88.66|0
1633540290000|2021-10-06 17:11:30|90.42|88.82|90.58|88.98|90.58|88.98|90.42|88.82|0
1633540300000|2021-10-06 17:11:40|90.42|88.82|92.56|90.96|92.73|91.13|90.42|88.82|0
1633540310000|2021-10-06 17:11:50|92.73|91.13|92.56|90.96|92.73|91.13|92.4|90.8|0
1633540320000|2021-10-06 17:12:00|92.4|90.8|92.39|90.79|92.56|90.96|92.39|90.79|0
1633540330000|2021-10-06 17:12:10|92.23|90.63|92.39|90.79|92.39|90.79|92.23|90.63|0
1633540340000|2021-10-06 17:12:20|92.56|90.96|92.73|91.13|92.73|91.13|92.39|90.79|0
1633540360000|2021-10-06 17:12:40|93.06|91.46|92.89|91.29|93.39|91.79|92.89|91.29|0
1633540370000|2021-10-06 17:12:50|93.06|91.46|93.22|91.62|93.22|91.62|92.89|91.29|0
1633540380000|2021-10-06 17:13:00|93.06|91.46|93.56|91.96|93.56|91.96|93.06|91.46|0
1633540390000|2021-10-06 17:13:10|93.72|92.12|94.06|92.46|94.06|92.46|93.72|92.12|0
1633540400000|2021-10-06 17:13:20|93.72|92.12|93.89|92.29|93.89|92.29|93.72|92.12|0
1633540410000|2021-10-06 17:13:30|94.06|92.46|93.89|92.29|94.06|92.46|93.89|92.29|0
1633540420000|2021-10-06 17:13:40|93.72|92.12|93.89|92.29|93.89|92.29|93.72|92.12|0
1633540430000|2021-10-06 17:13:50|93.72|92.12|93.72|92.12|93.89|92.29|93.72|92.12|0
1633540440000|2021-10-06 17:14:00|94.06|92.46|93.89|92.29|94.06|92.46|93.72|92.12|0
1633540450000|2021-10-06 17:14:10|94.06|92.46|94.39|92.79|94.56|92.96|94.06|92.46|0
1633540460000|2021-10-06 17:14:20|94.56|92.96|94.73|93.13|94.73|93.13|94.56|92.96|0
1633540470000|2021-10-06 17:14:30|94.89|93.29|94.89|93.29|94.89|93.29|94.72|93.12|0
1633540480000|2021-10-06 17:14:40|95.06|93.46|95.4|93.8|95.4|93.8|94.89|93.29|0
1633540490000|2021-10-06 17:14:50|95.23|93.63|95.4|93.8|95.4|93.8|95.23|93.63|0
1633540500000|2021-10-06 17:15:00|95.23|93.63|95.23|93.63|95.23|93.63|95.06|93.46|0
1633540510000|2021-10-06 17:15:10|95.06|93.46|95.23|93.63|95.23|93.63|95.06|93.46|0
1633540520000|2021-10-06 17:15:20|95.4|93.8|95.23|93.63|95.4|93.8|95.23|93.63|0
1633540530000|2021-10-06 17:15:30|95.06|93.46|95.4|93.8|95.4|93.8|95.06|93.46|0
1633540540000|2021-10-06 17:15:40|95.23|93.63|95.23|93.63|95.23|93.63|95.23|93.63|0
1633540550000|2021-10-06 17:15:50|95.39|93.79|95.39|93.79|95.39|93.79|95.39|93.79|0
1633540560000|2021-10-06 17:16:00|95.23|93.63|95.23|93.63|95.39|93.79|95.23|93.63|0
1633540580000|2021-10-06 17:16:20|95.39|93.79|94.97|93.37|95.39|93.79|94.97|93.37|0
1633540590000|2021-10-06 17:16:30|94.89|93.29|94.89|93.29|94.89|93.29|94.72|93.12|0
1633540600000|2021-10-06 17:16:40|95.06|93.46|95.22|93.62|95.22|93.62|95.06|93.46|0
1633540610000|2021-10-06 17:16:50|95.39|93.79|95.39|93.79|95.39|93.79|95.39|93.79|0
1633540630000|2021-10-06 17:17:10|95.22|93.62|95.39|93.79|95.39|93.79|95.22|93.62|0
1633540640000|2021-10-06 17:17:20|96.07|94.47|95.9|94.3|96.07|94.47|95.73|94.13|0
1633540650000|2021-10-06 17:17:30|96.07|94.47|96.24|94.64|96.24|94.64|96.07|94.47|0
1633540660000|2021-10-06 17:17:40|96.4|94.8|96.24|94.64|96.4|94.8|96.07|94.47|0
1633540670000|2021-10-06 17:17:50|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633540680000|2021-10-06 17:18:00|96.23|94.63|96.4|94.8|96.4|94.8|96.23|94.63|0
1633540690000|2021-10-06 17:18:10|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633540700000|2021-10-06 17:18:20|96.4|94.8|96.23|94.63|96.4|94.8|96.23|94.63|0
1633540710000|2021-10-06 17:18:30|96.4|94.8|96.06|94.46|96.4|94.8|96.06|94.46|0
1633540720000|2021-10-06 17:18:40|96.23|94.63|96.06|94.46|96.23|94.63|96.06|94.46|0
1633540730000|2021-10-06 17:18:50|95.89|94.29|96.4|94.8|96.4|94.8|95.89|94.29|0
1633540740000|2021-10-06 17:19:00|96.23|94.63|96.23|94.63|96.4|94.8|96.23|94.63|0
1633540750000|2021-10-06 17:19:10|96.4|94.8|96.23|94.63|96.4|94.8|96.23|94.63|0
1633540760000|2021-10-06 17:19:20|96.4|94.8|96.4|94.8|96.4|94.8|96.23|94.63|0
1633540780000|2021-10-06 17:19:40|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633540790000|2021-10-06 17:19:50|96.06|94.46|96.4|94.8|96.4|94.8|96.06|94.46|0
1633540800000|2021-10-06 17:20:00|96.23|94.63|96.4|94.8|96.4|94.8|96.23|94.63|0
1633540810000|2021-10-06 17:20:10|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633540820000|2021-10-06 17:20:20|96.4|94.8|96.4|94.8|96.4|94.8|96.4|94.8|0
1633540830000|2021-10-06 17:20:30|96.23|94.63|96.4|94.8|96.4|94.8|96.23|94.63|0
1633540840000|2021-10-06 17:20:40|96.23|94.63|96.23|94.63|96.23|94.63|96.23|94.63|0
1633540850000|2021-10-06 17:20:50|96.06|94.46|96.06|94.46|96.06|94.46|96.06|94.46|0
1633540860000|2021-10-06 17:21:00|96.23|94.63|95.89|94.29|96.23|94.63|95.89|94.29|0
1633540870000|2021-10-06 17:21:10|95.72|94.12|95.38|93.78|95.72|94.12|95.38|93.78|0
1633540880000|2021-10-06 17:21:20|95.21|93.61|95.21|93.61|95.21|93.61|95.21|93.61|0
1633540890000|2021-10-06 17:21:30|95.38|93.78|95.38|93.78|95.38|93.78|95.38|93.78|0
1633540900000|2021-10-06 17:21:40|95.21|93.61|95.55|93.95|95.55|93.95|95.21|93.61|0
1633540910000|2021-10-06 17:21:50|95.21|93.61|95.21|93.61|95.21|93.61|95.05|93.45|0
1633540920000|2021-10-06 17:22:00|95.38|93.78|96.4|94.8|96.4|94.8|95.38|93.78|0
1633540930000|2021-10-06 17:22:10|96.23|94.63|96.4|94.8|96.4|94.8|96.23|94.63|0
1633540940000|2021-10-06 17:22:20|97.07|95.47|98.1|96.5|98.1|96.5|97.07|95.47|0
1633540950000|2021-10-06 17:22:30|98.78|97.18|99.64|98.04|99.64|98.04|98.69|97.09|0
1633540960000|2021-10-06 17:22:40|99.81|98.21|99.81|98.21|100.16|98.56|99.81|98.21|0
1633540970000|2021-10-06 17:22:50|99.47|97.87|99.81|98.21|99.81|98.21|99.12|97.52|0
1633540980000|2021-10-06 17:23:00|99.64|98.04|98.78|97.18|99.64|98.04|98.78|97.18|0
1633540990000|2021-10-06 17:23:10|98.95|97.35|98.27|96.67|98.95|97.35|98.27|96.67|0
1633541000000|2021-10-06 17:23:20|97.92|96.32|98.27|96.67|98.44|96.84|97.92|96.32|0
1633541010000|2021-10-06 17:23:30|99.3|97.7|99.12|97.52|99.47|97.87|99.12|97.52|0
1633541020000|2021-10-06 17:23:40|98.95|97.35|98.95|97.35|98.95|97.35|98.95|97.35|0
1633541030000|2021-10-06 17:23:50|98.61|97.01|98.78|97.18|98.78|97.18|98.61|97.01|0
1633541040000|2021-10-06 17:24:00|98.61|97.01|98.09|96.49|98.61|97.01|98.09|96.49|0
1633541050000|2021-10-06 17:24:10|98.26|96.66|98.44|96.84|98.44|96.84|98.26|96.66|0
1633541060000|2021-10-06 17:24:20|98.09|96.49|97.92|96.32|98.09|96.49|97.92|96.32|0
1633541070000|2021-10-06 17:24:30|98.09|96.49|97.58|95.98|98.26|96.66|97.58|95.98|0
1633541080000|2021-10-06 17:24:40|98.09|96.49|98.61|97.01|98.95|97.35|98.09|96.49|0
1633541090000|2021-10-06 17:24:50|98.78|97.18|98.95|97.35|99.03|97.43|98.78|97.18|0
1633541100000|2021-10-06 17:25:00|99.12|97.52|99.12|97.52|99.29|97.69|98.95|97.35|0
1633541110000|2021-10-06 17:25:10|98.78|97.18|98.95|97.35|98.95|97.35|98.78|97.18|0
1633541120000|2021-10-06 17:25:20|99.12|97.52|98.95|97.35|99.12|97.52|98.95|97.35|0
1633541130000|2021-10-06 17:25:30|99.12|97.52|98.95|97.35|99.12|97.52|98.78|97.18|0
1633541140000|2021-10-06 17:25:40|98.78|97.18|98.6|97|98.78|97.18|98.6|97|0
1633541150000|2021-10-06 17:25:50|98.78|97.18|98.6|97|98.78|97.18|98.43|96.83|0
1633541160000|2021-10-06 17:26:00|98.77|97.17|98.6|97|98.77|97.17|98.6|97|0
1633541170000|2021-10-06 17:26:10|98.77|97.17|99.81|98.21|99.81|98.21|98.77|97.17|0
1633541180000|2021-10-06 17:26:20|99.63|98.03|99.81|98.21|99.81|98.21|99.46|97.86|0
1633541190000|2021-10-06 17:26:30|100.15|98.55|100.23|98.63|100.32|98.72|100.15|98.55|0
1633541200000|2021-10-06 17:26:40|100.15|98.55|99.29|97.69|100.15|98.55|99.29|97.69|0
1633541210000|2021-10-06 17:26:50|99.63|98.03|99.46|97.86|99.63|98.03|99.46|97.86|0
1633541220000|2021-10-06 17:27:00|99.29|97.69|99.29|97.69|99.29|97.69|99.12|97.52|0
1633541230000|2021-10-06 17:27:10|99.46|97.86|99.63|98.03|99.63|98.03|99.46|97.86|0
1633541240000|2021-10-06 17:27:20|99.8|98.2|100.32|98.72|100.32|98.72|99.8|98.2|0
1633541250000|2021-10-06 17:27:30|100.15|98.55|100.15|98.55|100.32|98.72|100.15|98.55|0
1633541260000|2021-10-06 17:27:40|100.49|98.89|100.84|99.24|100.84|99.24|100.32|98.72|0
1633541270000|2021-10-06 17:27:50|100.67|99.07|101.19|99.59|101.19|99.59|100.67|99.07|0
1633541280000|2021-10-06 17:28:00|101.01|99.41|101.01|99.41|101.01|99.41|100.67|99.07|0
1633541290000|2021-10-06 17:28:10|101.19|99.59|101.53|99.93|101.53|99.93|101.19|99.59|0
1633541300000|2021-10-06 17:28:20|101.01|99.41|100.84|99.24|101.01|99.41|100.84|99.24|0
1633541310000|2021-10-06 17:28:30|101.19|99.59|101.19|99.59|101.19|99.59|101.19|99.59|0
1633541320000|2021-10-06 17:28:40|101.36|99.76|101.53|99.93|101.53|99.93|101.36|99.76|0
1633541330000|2021-10-06 17:28:50|101.36|99.76|101.53|99.93|101.53|99.93|101.36|99.76|0
1633541340000|2021-10-06 17:29:00|101.19|99.59|101.36|99.76|101.36|99.76|101.01|99.41|0
1633541350000|2021-10-06 17:29:10|101.71|100.11|102.23|100.63|102.23|100.63|101.71|100.11|0
1633541360000|2021-10-06 17:29:20|102.4|100.8|102.58|100.98|102.58|100.98|102.4|100.8|0
1633541370000|2021-10-06 17:29:30|102.75|101.15|102.93|101.33|102.93|101.33|102.75|101.15|0
1633541380000|2021-10-06 17:29:40|103.1|101.5|103.1|101.5|103.28|101.68|102.93|101.33|0
1633541390000|2021-10-06 17:29:50|103.28|101.68|103.63|102.03|103.63|102.03|103.28|101.68|0
1633541400000|2021-10-06 17:30:00|103.81|102.21|103.28|101.68|103.81|102.21|103.28|101.68|0
1633541410000|2021-10-06 17:30:10|103.45|101.85|103.81|102.21|104.33|102.73|103.45|101.85|0
1633541420000|2021-10-06 17:30:20|104.16|102.56|103.8|102.2|104.16|102.56|103.8|102.2|0
1633541430000|2021-10-06 17:30:30|103.98|102.38|103.98|102.38|103.98|102.38|103.8|102.2|0
1633541440000|2021-10-06 17:30:40|104.16|102.56|104.33|102.73|104.33|102.73|104.16|102.56|0
1633541450000|2021-10-06 17:30:50|104.51|102.91|104.77|103.17|104.86|103.26|104.51|102.91|0
1633541460000|2021-10-06 17:31:00|105.39|103.79|104.51|102.91|105.39|103.79|104.51|102.91|0
1633541470000|2021-10-06 17:31:10|104.16|102.56|105.04|103.44|105.04|103.44|104.16|102.56|0
1633541480000|2021-10-06 17:31:20|105.22|103.62|106.1|104.5|106.1|104.5|105.22|103.62|0
1633541490000|2021-10-06 17:31:30|106.99|105.39|107.71|106.11|107.71|106.11|106.99|105.39|0
1633541500000|2021-10-06 17:31:40|107.17|105.57|108.25|106.65|108.25|106.65|107.17|105.57|0
1633541510000|2021-10-06 17:31:50|107.89|106.29|108.07|106.47|108.07|106.47|107.89|106.29|0
1633541520000|2021-10-06 17:32:00|107.71|106.11|106.99|105.39|107.71|106.11|106.99|105.39|0
1633541530000|2021-10-06 17:32:10|106.64|105.04|106.63|105.03|106.99|105.39|106.63|105.03|0
1633541540000|2021-10-06 17:32:20|106.46|104.86|106.46|104.86|106.46|104.86|106.46|104.86|0
1633541550000|2021-10-06 17:32:30|106.1|104.5|106.28|104.68|106.28|104.68|106.1|104.5|0
1633541560000|2021-10-06 17:32:40|106.1|104.5|106.28|104.68|106.28|104.68|106.1|104.5|0
1633541570000|2021-10-06 17:32:50|105.92|104.32|106.1|104.5|106.1|104.5|105.92|104.32|0
1633541580000|2021-10-06 17:33:00|106.28|104.68|106.46|104.86|106.63|105.03|106.28|104.68|0
1633541590000|2021-10-06 17:33:10|106.28|104.68|106.63|105.03|106.99|105.39|106.28|104.68|0
1633541600000|2021-10-06 17:33:20|106.45|104.85|106.99|105.39|106.99|105.39|106.45|104.85|0
1633541610000|2021-10-06 17:33:30|107.17|105.57|107.35|105.75|107.35|105.75|107.17|105.57|0
1633541620000|2021-10-06 17:33:40|107.17|105.57|106.99|105.39|107.17|105.57|106.99|105.39|0
1633541630000|2021-10-06 17:33:50|106.9|105.3|106.81|105.21|106.9|105.3|106.81|105.21|0
1633541640000|2021-10-06 17:34:00|107.35|105.75|107.52|105.92|107.52|105.92|107.35|105.75|0
1633541650000|2021-10-06 17:34:10|108.06|106.46|107.7|106.1|108.06|106.46|107.7|106.1|0
1633541660000|2021-10-06 17:34:20|107.52|105.92|107.52|105.92|107.52|105.92|107.52|105.92|0
1633541670000|2021-10-06 17:34:30|107.97|106.37|108.6|107|108.6|107|107.88|106.28|0
1633541680000|2021-10-06 17:34:40|108.78|107.18|109.14|107.54|109.14|107.54|108.78|107.18|0
1633541690000|2021-10-06 17:34:50|108.96|107.36|109.32|107.72|109.32|107.72|108.96|107.36|0
1633541700000|2021-10-06 17:35:00|109.14|107.54|108.96|107.36|109.14|107.54|108.96|107.36|0
1633541710000|2021-10-06 17:35:10|108.6|107|108.24|106.64|108.96|107.36|108.24|106.64|0
1633541720000|2021-10-06 17:35:20|108.06|106.46|109.61|108.01|109.61|108.01|107.88|106.28|0
1633541730000|2021-10-06 17:35:30|109.97|108.37|110.33|108.73|110.51|108.91|109.97|108.37|0
1633541740000|2021-10-06 17:35:40|109.73|108.13|108.91|107.31|109.73|108.13|108.91|107.31|0
1633541750000|2021-10-06 17:35:50|108.73|107.13|108.37|106.77|108.73|107.13|108.37|106.77|0
1633541760000|2021-10-06 17:36:00|108.73|107.13|109.27|107.67|109.27|107.67|108.55|106.95|0
1633541770000|2021-10-06 17:36:10|109.45|107.85|109.27|107.67|109.45|107.85|109.27|107.67|0
1633541780000|2021-10-06 17:36:20|109.45|107.85|109.27|107.67|109.63|108.03|109.27|107.67|0
1633541790000|2021-10-06 17:36:30|109.81|108.21|110.54|108.94|110.54|108.94|109.81|108.21|0
1633541800000|2021-10-06 17:36:40|110.9|109.3|111.08|109.48|111.27|109.67|110.9|109.3|0
1633541810000|2021-10-06 17:36:50|110.9|109.3|110.72|109.12|110.9|109.3|110.54|108.94|0
1633541820000|2021-10-06 17:37:00|110.9|109.3|111.08|109.48|111.08|109.48|110.9|109.3|0
1633541830000|2021-10-06 17:37:10|111.26|109.66|111.81|110.21|111.81|110.21|111.26|109.66|0
1633541840000|2021-10-06 17:37:20|111.99|110.39|112.18|110.58|112.18|110.58|111.81|110.21|0
1633541850000|2021-10-06 17:37:30|111.99|110.39|111.81|110.21|111.99|110.39|111.26|109.66|0
1633541860000|2021-10-06 17:37:40|111.99|110.39|111.99|110.39|112.18|110.58|111.81|110.21|0
1633541870000|2021-10-06 17:37:50|111.63|110.03|111.81|110.21|111.81|110.21|111.63|110.03|0
1633541880000|2021-10-06 17:38:00|112.18|110.58|111.63|110.03|112.18|110.58|111.63|110.03|0
1633541890000|2021-10-06 17:38:10|111.81|110.21|111.63|110.03|111.99|110.39|111.63|110.03|0
1633541900000|2021-10-06 17:38:20|111.44|109.84|111.63|110.03|111.81|110.21|111.44|109.84|0
1633541910000|2021-10-06 17:38:30|111.99|110.39|111.99|110.39|112.17|110.57|111.99|110.39|0
1633541920000|2021-10-06 17:38:40|112.72|111.12|112.54|110.94|112.91|111.31|112.54|110.94|0
1633541930000|2021-10-06 17:38:50|112.17|110.57|111.81|110.21|112.36|110.76|111.81|110.21|0
1633541940000|2021-10-06 17:39:00|111.44|109.84|112.36|110.76|112.36|110.76|111.44|109.84|0
1633541950000|2021-10-06 17:39:10|112.54|110.94|112.54|110.94|112.54|110.94|111.99|110.39|0
1633541960000|2021-10-06 17:39:20|112.36|110.76|112.9|111.3|113.09|111.49|112.36|110.76|0
1633541970000|2021-10-06 17:39:30|113.27|111.67|113.82|112.22|113.82|112.22|113.27|111.67|0
1633541980000|2021-10-06 17:39:40|113.45|111.85|114.01|112.41|114.01|112.41|113.45|111.85|0
1633541990000|2021-10-06 17:39:50|113.82|112.22|113.82|112.22|113.82|112.22|113.82|112.22|0
1633542000000|2021-10-06 17:40:00|113.64|112.04|113.09|111.49|113.64|112.04|113.09|111.49|0
1633542010000|2021-10-06 17:40:10|112.9|111.3|112.9|111.3|112.9|111.3|112.72|111.12|0
1633542020000|2021-10-06 17:40:20|112.72|111.12|112.9|111.3|112.9|111.3|112.54|110.94|0
1633542040000|2021-10-06 17:40:40|112.72|111.12|112.17|110.57|112.9|111.3|112.17|110.57|0
1633542050000|2021-10-06 17:40:50|112.35|110.75|112.54|110.94|112.54|110.94|112.17|110.57|0
1633542060000|2021-10-06 17:41:00|112.53|110.93|112.53|110.93|112.53|110.93|112.53|110.93|0
1633542070000|2021-10-06 17:41:10|112.35|110.75|112.35|110.75|112.53|110.93|112.35|110.75|0
1633542080000|2021-10-06 17:41:20|112.17|110.57|111.62|110.02|112.17|110.57|111.62|110.02|0
1633542090000|2021-10-06 17:41:30|111.44|109.84|111.44|109.84|111.44|109.84|111.26|109.66|0
1633542100000|2021-10-06 17:41:40|111.62|110.02|111.44|109.84|111.62|110.02|111.44|109.84|0
1633542110000|2021-10-06 17:41:50|111.62|110.02|112.17|110.57|112.72|111.12|111.62|110.02|0
1633542120000|2021-10-06 17:42:00|112.62|111.02|112.9|111.3|112.9|111.3|112.62|111.02|0
1633542130000|2021-10-06 17:42:10|112.35|110.75|111.8|110.2|112.35|110.75|111.8|110.2|0
1633542140000|2021-10-06 17:42:20|111.98|110.38|111.98|110.38|111.98|110.38|111.98|110.38|0
1633542150000|2021-10-06 17:42:30|111.8|110.2|111.98|110.38|111.98|110.38|111.8|110.2|0
1633542160000|2021-10-06 17:42:40|111.8|110.2|111.62|110.02|111.98|110.38|111.62|110.02|0
1633542170000|2021-10-06 17:42:50|111.8|110.2|112.35|110.75|112.35|110.75|111.8|110.2|0
1633542180000|2021-10-06 17:43:00|112.9|111.3|112.53|110.93|112.9|111.3|112.53|110.93|0
1633542190000|2021-10-06 17:43:10|112.17|110.57|111.98|110.38|112.53|110.93|111.98|110.38|0
1633542200000|2021-10-06 17:43:20|112.16|110.56|112.16|110.56|112.16|110.56|112.16|110.56|0
1633542210000|2021-10-06 17:43:30|112.35|110.75|112.35|110.75|112.53|110.93|112.35|110.75|0
1633542220000|2021-10-06 17:43:40|112.16|110.56|111.43|109.83|112.16|110.56|111.43|109.83|0
1633542230000|2021-10-06 17:43:50|111.62|110.02|111.62|110.02|111.8|110.2|111.62|110.02|0
1633542240000|2021-10-06 17:44:00|112.16|110.56|112.35|110.75|112.35|110.75|112.16|110.56|0
1633542250000|2021-10-06 17:44:10|112.16|110.56|112.16|110.56|112.16|110.56|112.07|110.47|0
1633542260000|2021-10-06 17:44:20|111.98|110.38|112.35|110.75|112.35|110.75|111.98|110.38|0
1633542270000|2021-10-06 17:44:30|112.53|110.93|112.71|111.11|112.71|111.11|112.53|110.93|0
1633542280000|2021-10-06 17:44:40|112.53|110.93|112.16|110.56|112.53|110.93|112.16|110.56|0
1633542290000|2021-10-06 17:44:50|111.98|110.38|112.34|110.74|112.34|110.74|111.98|110.38|0
1633542300000|2021-10-06 17:45:00|112.71|111.11|112.71|111.11|112.71|111.11|112.71|111.11|0
1633542310000|2021-10-06 17:45:10|112.53|110.93|112.34|110.74|112.53|110.93|112.34|110.74|0
1633542320000|2021-10-06 17:45:20|112.16|110.56|112.34|110.74|112.34|110.74|112.16|110.56|0
1633542330000|2021-10-06 17:45:30|112.16|110.56|112.71|111.11|112.71|111.11|112.16|110.56|0
1633542340000|2021-10-06 17:45:40|112.61|111.01|112.53|110.93|112.61|111.01|112.53|110.93|0
1633542350000|2021-10-06 17:45:50|112.8|111.2|112.89|111.29|112.89|111.29|112.8|111.2|0
1633542360000|2021-10-06 17:46:00|113.26|111.66|114.36|112.76|114.36|112.76|113.26|111.66|0
1633542370000|2021-10-06 17:46:10|114.18|112.58|114.36|112.76|114.36|112.76|114.18|112.58|0
1633542380000|2021-10-06 17:46:20|114.18|112.58|113.99|112.39|114.18|112.58|113.99|112.39|0
1633542390000|2021-10-06 17:46:30|114.18|112.58|114.36|112.76|114.36|112.76|114.18|112.58|0
1633542400000|2021-10-06 17:46:40|114.18|112.58|114.18|112.58|114.18|112.58|114.08|112.48|0
1633542410000|2021-10-06 17:46:50|113.99|112.39|113.26|111.66|113.99|112.39|113.26|111.66|0
1633542420000|2021-10-06 17:47:00|113.62|112.02|113.81|112.21|113.81|112.21|113.44|111.84|0
1633542430000|2021-10-06 17:47:10|113.99|112.39|113.99|112.39|114.18|112.58|113.99|112.39|0
1633542440000|2021-10-06 17:47:20|114.18|112.58|114.73|113.13|114.73|113.13|114.18|112.58|0
1633542450000|2021-10-06 17:47:30|114.54|112.94|114.18|112.58|114.54|112.94|114.18|112.58|0
1633542460000|2021-10-06 17:47:40|114.36|112.76|113.99|112.39|114.36|112.76|113.99|112.39|0
1633542470000|2021-10-06 17:47:50|114.18|112.58|112.89|111.29|114.18|112.58|112.89|111.29|0
1633542480000|2021-10-06 17:48:00|113.44|111.84|114.36|112.76|114.36|112.76|113.07|111.47|0
1633542490000|2021-10-06 17:48:10|114.17|112.57|114.17|112.57|114.36|112.76|114.17|112.57|0
1633542500000|2021-10-06 17:48:20|113.99|112.39|113.99|112.39|113.99|112.39|113.81|112.21|0
1633542510000|2021-10-06 17:48:30|114.17|112.57|113.99|112.39|114.17|112.57|113.99|112.39|0
1633542520000|2021-10-06 17:48:40|113.81|112.21|113.81|112.21|113.99|112.39|113.81|112.21|0
1633542530000|2021-10-06 17:48:50|113.99|112.39|114.17|112.57|114.36|112.76|113.99|112.39|0
1633542540000|2021-10-06 17:49:00|114.36|112.76|113.99|112.39|114.36|112.76|113.99|112.39|0
1633542550000|2021-10-06 17:49:10|114.17|112.57|114.17|112.57|114.17|112.57|113.99|112.39|0
1633542560000|2021-10-06 17:49:20|114.54|112.94|114.36|112.76|114.54|112.94|114.36|112.76|0
1633542570000|2021-10-06 17:49:30|114.17|112.57|114.17|112.57|114.17|112.57|113.8|112.2|0
1633542580000|2021-10-06 17:49:40|113.99|112.39|113.8|112.2|113.99|112.39|113.62|112.02|0
1633542590000|2021-10-06 17:49:50|113.62|112.02|113.62|112.02|113.8|112.2|113.62|112.02|0
1633542600000|2021-10-06 17:50:00|113.44|111.84|113.43|111.83|113.44|111.84|113.43|111.83|0
1633542610000|2021-10-06 17:50:10|113.25|111.65|111.24|109.64|113.25|111.65|111.24|109.64|0
1633542620000|2021-10-06 17:50:20|111.6|110|111.6|110|111.79|110.19|111.42|109.82|0
1633542630000|2021-10-06 17:50:30|111.42|109.82|111.24|109.64|111.79|110.19|111.24|109.64|0
1633542640000|2021-10-06 17:50:40|111.79|110.19|111.42|109.82|111.79|110.19|111.42|109.82|0
1633542650000|2021-10-06 17:50:50|111.79|110.19|111.42|109.82|111.79|110.19|111.42|109.82|0
1633542660000|2021-10-06 17:51:00|111.6|110|111.24|109.64|111.6|110|111.24|109.64|0
1633542670000|2021-10-06 17:51:10|111.42|109.82|110.51|108.91|111.42|109.82|110.51|108.91|0
1633542680000|2021-10-06 17:51:20|109.79|108.19|110.15|108.55|110.51|108.91|109.79|108.19|0
1633542690000|2021-10-06 17:51:30|109.97|108.37|109.97|108.37|109.97|108.37|109.6|108|0
1633542700000|2021-10-06 17:51:40|110.15|108.55|109.6|108|110.15|108.55|109.6|108|0
1633542710000|2021-10-06 17:51:50|109.42|107.82|109.42|107.82|109.42|107.82|109.24|107.64|0
1633542720000|2021-10-06 17:52:00|110.15|108.55|110.15|108.55|110.15|108.55|109.96|108.36|0
1633542730000|2021-10-06 17:52:10|110.33|108.73|109.51|107.91|110.33|108.73|109.42|107.82|0
1633542740000|2021-10-06 17:52:20|109.6|108|109.6|108|109.6|108|109.42|107.82|0
1633542750000|2021-10-06 17:52:30|109.42|107.82|109.6|108|109.6|108|109.42|107.82|0
1633542760000|2021-10-06 17:52:40|109.78|108.18|109.24|107.64|109.78|108.18|109.24|107.64|0
1633542770000|2021-10-06 17:52:50|109.42|107.82|109.24|107.64|109.42|107.82|109.24|107.64|0
1633542780000|2021-10-06 17:53:00|109.42|107.82|109.6|108|109.78|108.18|109.42|107.82|0
1633542790000|2021-10-06 17:53:10|109.42|107.82|109.96|108.36|109.96|108.36|109.42|107.82|0
1633542800000|2021-10-06 17:53:20|109.78|108.18|109.6|108|109.78|108.18|109.6|108|0
1633542810000|2021-10-06 17:53:30|109.24|107.64|109.24|107.64|109.24|107.64|109.24|107.64|0
1633542820000|2021-10-06 17:53:40|108.88|107.28|108.88|107.28|109.06|107.46|108.88|107.28|0
1633542830000|2021-10-06 17:53:50|109.06|107.46|108.52|106.92|109.06|107.46|108.52|106.92|0
1633542840000|2021-10-06 17:54:00|108.34|106.74|108.34|106.74|108.34|106.74|108.16|106.56|0
1633542850000|2021-10-06 17:54:10|108.16|106.56|108.16|106.56|108.34|106.74|108.16|106.56|0
1633542860000|2021-10-06 17:54:20|107.62|106.02|107.8|106.2|107.8|106.2|107.62|106.02|0
1633542870000|2021-10-06 17:54:30|107.98|106.38|107.98|106.38|107.98|106.38|107.8|106.2|0
1633542880000|2021-10-06 17:54:40|107.8|106.2|107.62|106.02|107.8|106.2|107.62|106.02|0
1633542890000|2021-10-06 17:54:50|107.44|105.84|107.44|105.84|107.62|106.02|107.26|105.66|0
1633542900000|2021-10-06 17:55:00|107.62|106.02|108.34|106.74|108.34|106.74|107.62|106.02|0
1633542910000|2021-10-06 17:55:10|108.51|106.91|109.06|107.46|109.42|107.82|108.51|106.91|0
1633542920000|2021-10-06 17:55:20|109.42|107.82|109.6|108|109.6|108|109.42|107.82|0
1633542930000|2021-10-06 17:55:30|109.96|108.36|109.96|108.36|109.96|108.36|109.96|108.36|0
1633542940000|2021-10-06 17:55:40|109.78|108.18|109.78|108.18|109.96|108.36|109.78|108.18|0
1633542950000|2021-10-06 17:55:50|109.42|107.82|109.78|108.18|109.78|108.18|109.42|107.82|0
1633542960000|2021-10-06 17:56:00|109.6|108|108.87|107.27|109.6|108|108.87|107.27|0
1633542970000|2021-10-06 17:56:10|109.05|107.45|108.87|107.27|109.05|107.45|108.87|107.27|0
1633542980000|2021-10-06 17:56:20|109.05|107.45|109.41|107.81|109.41|107.81|109.05|107.45|0
1633542990000|2021-10-06 17:56:30|109.23|107.63|109.41|107.81|109.41|107.81|109.23|107.63|0
1633543000000|2021-10-06 17:56:40|109.23|107.63|109.59|107.99|109.59|107.99|109.23|107.63|0
1633543010000|2021-10-06 17:56:50|109.41|107.81|109.23|107.63|109.41|107.81|109.05|107.45|0
1633543020000|2021-10-06 17:57:00|109.41|107.81|109.59|107.99|109.59|107.99|109.23|107.63|0
1633543030000|2021-10-06 17:57:10|109.96|108.36|109.77|108.17|110.14|108.54|109.77|108.17|0
1633543040000|2021-10-06 17:57:20|109.95|108.35|109.95|108.35|110.14|108.54|109.95|108.35|0
1633543050000|2021-10-06 17:57:30|109.77|108.17|110.14|108.54|110.14|108.54|109.77|108.17|0
1633543060000|2021-10-06 17:57:40|110.32|108.72|111.04|109.44|111.04|109.44|110.32|108.72|0
1633543070000|2021-10-06 17:57:50|110.86|109.26|111.04|109.44|111.04|109.44|110.86|109.26|0
1633543080000|2021-10-06 17:58:00|110.95|109.35|110.86|109.26|110.95|109.35|110.68|109.08|0
1633543090000|2021-10-06 17:58:10|111.04|109.44|110.5|108.9|111.04|109.44|110.5|108.9|0
1633543100000|2021-10-06 17:58:20|110.68|109.08|110.5|108.9|110.68|109.08|110.5|108.9|0
1633543110000|2021-10-06 17:58:30|110.68|109.08|110.13|108.53|110.68|109.08|110.13|108.53|0
1633543120000|2021-10-06 17:58:40|110.31|108.71|110.5|108.9|110.5|108.9|110.13|108.53|0
1633543130000|2021-10-06 17:58:50|110.68|109.08|111.04|109.44|111.04|109.44|110.68|109.08|0
1633543140000|2021-10-06 17:59:00|111.41|109.81|111.59|109.99|111.67|110.07|111.41|109.81|0
1633543160000|2021-10-06 17:59:20|111.77|110.17|111.59|109.99|111.77|110.17|111.59|109.99|0
1633543170000|2021-10-06 17:59:30|111.77|110.17|111.77|110.17|111.95|110.35|111.77|110.17|0
1633543180000|2021-10-06 17:59:40|111.95|110.35|112.32|110.72|112.32|110.72|111.95|110.35|0
1633543190000|2021-10-06 17:59:50|112.5|110.9|112.5|110.9|112.5|110.9|112.32|110.72|0
1633543200000|2021-10-06 18:00:00|113.05|111.45|114.34|112.74|114.52|112.92|113.05|111.45|0
1633543210000|2021-10-06 18:00:10|114.52|112.92|114.34|112.74|114.89|113.29|114.34|112.74|0
1633543220000|2021-10-06 18:00:20|114.71|113.11|114.52|112.92|114.89|113.29|114.52|112.92|0
1633543230000|2021-10-06 18:00:30|114.34|112.74|114.89|113.29|114.89|113.29|114.34|112.74|0
1633543240000|2021-10-06 18:00:40|115.07|113.47|116.19|114.59|116.37|114.77|115.07|113.47|0
1633543250000|2021-10-06 18:00:50|115.1|113.5|114.91|113.31|115.1|113.5|114.91|113.31|0
1633543260000|2021-10-06 18:01:00|115.1|113.5|113.98|112.38|115.1|113.5|113.98|112.38|0
1633543270000|2021-10-06 18:01:10|114.17|112.57|114.72|113.12|114.91|113.31|114.17|112.57|0
1633543280000|2021-10-06 18:01:20|111.04|109.44|110.4|108.8|111.04|109.44|109.04|107.44|0
1633543290000|2021-10-06 18:01:30|111.04|109.44|111.59|109.99|111.78|110.18|111.04|109.44|0
1633543300000|2021-10-06 18:01:40|112.14|110.54|111.59|109.99|112.14|110.54|111.04|109.44|0
1633543310000|2021-10-06 18:01:50|110.86|109.26|111.13|109.53|111.23|109.63|110.86|109.26|0
1633543320000|2021-10-06 18:02:00|111.77|110.17|113.24|111.64|113.24|111.64|111.77|110.17|0
1633543330000|2021-10-06 18:02:10|113.8|112.2|113.98|112.38|114.17|112.57|113.8|112.2|0
1633543340000|2021-10-06 18:02:20|114.35|112.75|114.91|113.31|114.91|113.31|113.8|112.2|0
1633543350000|2021-10-06 18:02:30|113.61|112.01|114.91|113.31|114.91|113.31|113.61|112.01|0
1633543360000|2021-10-06 18:02:40|114.54|112.94|114.17|112.57|114.72|113.12|114.17|112.57|0
1633543370000|2021-10-06 18:02:50|114.54|112.94|114.35|112.75|114.54|112.94|114.35|112.75|0
1633543380000|2021-10-06 18:03:00|114.54|112.94|114.35|112.75|114.54|112.94|113.98|112.38|0
1633543390000|2021-10-06 18:03:10|113.61|112.01|114.16|112.56|114.16|112.56|113.61|112.01|0
1633543400000|2021-10-06 18:03:20|113.98|112.38|113.98|112.38|113.98|112.38|113.98|112.38|0
1633543410000|2021-10-06 18:03:30|113.61|112.01|113.61|112.01|113.61|112.01|113.43|111.83|0
1633543420000|2021-10-06 18:03:40|114.16|112.56|113.98|112.38|114.16|112.56|113.98|112.38|0
1633543430000|2021-10-06 18:03:50|113.61|112.01|113.24|111.64|113.61|112.01|113.06|111.46|0
1633543440000|2021-10-06 18:04:00|113.42|111.82|114.53|112.93|114.53|112.93|113.42|111.82|0
1633543450000|2021-10-06 18:04:10|114.16|112.56|114.9|113.3|114.9|113.3|114.16|112.56|0
1633543460000|2021-10-06 18:04:20|114.72|113.12|114.9|113.3|114.9|113.3|114.53|112.93|0
1633543470000|2021-10-06 18:04:30|114.72|113.12|114.72|113.12|114.9|113.3|114.72|113.12|0
1633543480000|2021-10-06 18:04:40|115.09|113.49|114.72|113.12|115.09|113.49|114.53|112.93|0
1633543490000|2021-10-06 18:04:50|114.9|113.3|115.46|113.86|115.46|113.86|114.9|113.3|0
1633543500000|2021-10-06 18:05:00|115.09|113.49|115.83|114.23|115.83|114.23|115.09|113.49|0
1633543510000|2021-10-06 18:05:10|115.65|114.05|115.09|113.49|115.65|114.05|115.09|113.49|0
1633543520000|2021-10-06 18:05:20|114.53|112.93|113.42|111.82|114.53|112.93|112.87|111.27|0
1633543530000|2021-10-06 18:05:30|113.05|111.45|112.68|111.08|113.05|111.45|112.68|111.08|0
1633543540000|2021-10-06 18:05:40|112.5|110.9|113.24|111.64|113.24|111.64|112.5|110.9|0
1633543550000|2021-10-06 18:05:50|113.05|111.45|113.24|111.64|113.24|111.64|112.87|111.27|0
1633543560000|2021-10-06 18:06:00|113.05|111.45|113.79|112.19|113.79|112.19|113.05|111.45|0
1633543570000|2021-10-06 18:06:10|114.16|112.56|114.16|112.56|114.34|112.74|113.97|112.37|0
1633543580000|2021-10-06 18:06:20|114.34|112.74|113.97|112.37|114.34|112.74|113.97|112.37|0
1633543590000|2021-10-06 18:06:30|114.34|112.74|114.53|112.93|114.53|112.93|114.16|112.56|0
1633543600000|2021-10-06 18:06:40|114.71|113.11|114.34|112.74|114.71|113.11|114.34|112.74|0
1633543610000|2021-10-06 18:06:50|114.53|112.93|114.71|113.11|114.71|113.11|114.53|112.93|0
1633543620000|2021-10-06 18:07:00|114.53|112.93|114.71|113.11|114.71|113.11|114.53|112.93|0
1633543630000|2021-10-06 18:07:10|114.53|112.93|114.16|112.56|114.53|112.93|113.79|112.19|0
1633543640000|2021-10-06 18:07:20|113.97|112.37|114.71|113.11|114.71|113.11|113.97|112.37|0
1633543650000|2021-10-06 18:07:30|114.9|113.3|115.08|113.48|115.08|113.48|114.9|113.3|0
1633543660000|2021-10-06 18:07:40|115.27|113.67|115.64|114.04|115.64|114.04|115.27|113.67|0
1633543670000|2021-10-06 18:07:50|116.2|114.6|116.01|114.41|116.2|114.6|115.83|114.23|0
1633543680000|2021-10-06 18:08:00|116.2|114.6|114.9|113.3|116.2|114.6|114.9|113.3|0
1633543690000|2021-10-06 18:08:10|115.08|113.48|115.27|113.67|115.45|113.85|115.08|113.48|0
1633543700000|2021-10-06 18:08:20|115.08|113.48|114.53|112.93|115.08|113.48|114.53|112.93|0
1633543710000|2021-10-06 18:08:30|114.34|112.74|114.34|112.74|114.34|112.74|113.97|112.37|0
1633543720000|2021-10-06 18:08:40|114.9|113.3|115.27|113.67|115.27|113.67|114.9|113.3|0
1633543730000|2021-10-06 18:08:50|115.08|113.48|115.27|113.67|115.27|113.67|115.08|113.48|0
1633543740000|2021-10-06 18:09:00|115.36|113.76|115.64|114.04|115.64|114.04|115.27|113.67|0
1633543750000|2021-10-06 18:09:10|115.82|114.22|116.01|114.41|116.01|114.41|115.64|114.04|0
1633543760000|2021-10-06 18:09:20|116.2|114.6|116.2|114.6|116.2|114.6|115.82|114.22|0
1633543770000|2021-10-06 18:09:30|116.38|114.78|116.38|114.78|116.38|114.78|116.38|114.78|0
1633543780000|2021-10-06 18:09:40|116.57|114.97|116.94|115.34|116.94|115.34|116.38|114.78|0
1633543790000|2021-10-06 18:09:50|117.32|115.72|117.5|115.9|117.5|115.9|117.13|115.53|0
1633543800000|2021-10-06 18:10:00|117.32|115.72|117.5|115.9|117.5|115.9|116.94|115.34|0
1633543810000|2021-10-06 18:10:10|117.32|115.72|118.07|116.47|118.07|116.47|116.94|115.34|0
1633543820000|2021-10-06 18:10:20|117.88|116.28|117.69|116.09|118.07|116.47|117.69|116.09|0
1633543830000|2021-10-06 18:10:30|117.97|116.37|118.07|116.47|118.07|116.47|117.97|116.37|0
1633543840000|2021-10-06 18:10:40|117.88|116.28|118.25|116.65|118.25|116.65|117.88|116.28|0
1633543850000|2021-10-06 18:10:50|118.07|116.47|118.82|117.22|118.82|117.22|118.07|116.47|0
1633543860000|2021-10-06 18:11:00|118.44|116.84|119.2|117.6|119.2|117.6|118.44|116.84|0
1633543870000|2021-10-06 18:11:10|119.01|117.41|118.82|117.22|119.01|117.41|118.82|117.22|0
1633543880000|2021-10-06 18:11:20|119.01|117.41|119.76|118.16|119.76|118.16|119.01|117.41|0
1633543890000|2021-10-06 18:11:30|120.14|118.54|119.76|118.16|120.14|118.54|119.76|118.16|0
1633543900000|2021-10-06 18:11:40|119.95|118.35|120.52|118.92|120.52|118.92|119.76|118.16|0
1633543910000|2021-10-06 18:11:50|120.71|119.11|120.9|119.3|120.9|119.3|120.71|119.11|0
1633543920000|2021-10-06 18:12:00|121.09|119.49|120.71|119.11|121.09|119.49|120.33|118.73|0
1633543930000|2021-10-06 18:12:10|120.9|119.3|121.66|120.06|121.66|120.06|120.9|119.3|0
1633543940000|2021-10-06 18:12:20|121.47|119.87|121.66|120.06|121.66|120.06|121.47|119.87|0
1633543950000|2021-10-06 18:12:30|122.37|120.77|121.51|119.91|122.37|120.77|121.51|119.91|0
1633543960000|2021-10-06 18:12:40|121.13|119.53|121.32|119.72|121.32|119.72|121.13|119.53|0
1633543970000|2021-10-06 18:12:50|121.13|119.53|120.94|119.34|121.32|119.72|120.94|119.34|0
1633543980000|2021-10-06 18:13:00|121.13|119.53|121.32|119.72|121.51|119.91|120.94|119.34|0
1633543990000|2021-10-06 18:13:10|121.7|120.1|121.7|120.1|121.9|120.3|121.7|120.1|0
1633544000000|2021-10-06 18:13:20|122.09|120.49|121.9|120.3|122.09|120.49|121.9|120.3|0
1633544010000|2021-10-06 18:13:30|121.7|120.1|121.7|120.1|121.9|120.3|121.51|119.91|0
1633544020000|2021-10-06 18:13:40|120.94|119.34|120.37|118.77|120.94|119.34|120.37|118.77|0
1633544030000|2021-10-06 18:13:50|120.18|118.58|120.37|118.77|120.56|118.96|120.18|118.58|0
1633544040000|2021-10-06 18:14:00|120.18|118.58|120.75|119.15|120.75|119.15|120.18|118.58|0
1633544050000|2021-10-06 18:14:10|120.56|118.96|121.03|119.43|121.03|119.43|120.56|118.96|0
1633544060000|2021-10-06 18:14:20|121.51|119.91|121.89|120.29|121.89|120.29|121.51|119.91|0
1633544070000|2021-10-06 18:14:30|121.51|119.91|120.56|118.96|121.51|119.91|120.56|118.96|0
1633544080000|2021-10-06 18:14:40|120.75|119.15|120.94|119.34|121.13|119.53|120.56|118.96|0
1633544090000|2021-10-06 18:14:50|121.32|119.72|122.08|120.48|122.08|120.48|121.32|119.72|0
1633544100000|2021-10-06 18:15:00|121.89|120.29|122.28|120.68|122.28|120.68|121.89|120.29|0
1633544110000|2021-10-06 18:15:10|122.08|120.48|122.47|120.87|122.47|120.87|122.08|120.48|0
1633544120000|2021-10-06 18:15:20|122.08|120.48|122.47|120.87|122.47|120.87|122.08|120.48|0
1633544130000|2021-10-06 18:15:30|122.66|121.06|122.66|121.06|122.66|121.06|122.66|121.06|0
1633544140000|2021-10-06 18:15:40|122.85|121.25|122.08|120.48|122.85|121.25|122.08|120.48|0
1633544150000|2021-10-06 18:15:50|122.66|121.06|122.27|120.67|122.66|121.06|122.08|120.48|0
1633544160000|2021-10-06 18:16:00|122.08|120.48|122.08|120.48|122.27|120.67|122.08|120.48|0
1633544170000|2021-10-06 18:16:10|121.32|119.72|120.94|119.34|121.32|119.72|120.94|119.34|0
1633544180000|2021-10-06 18:16:20|121.13|119.53|121.32|119.72|121.32|119.72|120.94|119.34|0
1633544190000|2021-10-06 18:16:30|121.51|119.91|121.7|120.1|121.7|120.1|121.51|119.91|0
1633544200000|2021-10-06 18:16:40|120.74|119.14|120.74|119.14|120.74|119.14|120.74|119.14|0
1633544210000|2021-10-06 18:16:50|121.7|120.1|121.51|119.91|121.89|120.29|121.51|119.91|0
1633544220000|2021-10-06 18:17:00|121.7|120.1|121.12|119.52|121.7|120.1|121.12|119.52|0
1633544230000|2021-10-06 18:17:10|121.32|119.72|121.32|119.72|121.32|119.72|121.12|119.52|0
1633544240000|2021-10-06 18:17:20|121.7|120.1|121.32|119.72|122.08|120.48|121.32|119.72|0
1633544250000|2021-10-06 18:17:30|121.51|119.91|121.12|119.52|121.51|119.91|121.12|119.52|0
1633544260000|2021-10-06 18:17:40|121.31|119.71|121.31|119.71|121.51|119.91|121.31|119.71|0
1633544270000|2021-10-06 18:17:50|121.51|119.91|121.7|120.1|121.7|120.1|121.51|119.91|0
1633544280000|2021-10-06 18:18:00|121.51|119.91|121.12|119.52|121.51|119.91|121.12|119.52|0
1633544290000|2021-10-06 18:18:10|121.31|119.71|121.7|120.1|121.7|120.1|121.31|119.71|0
1633544300000|2021-10-06 18:18:20|122.08|120.48|122.65|121.05|122.65|121.05|122.08|120.48|0
1633544310000|2021-10-06 18:18:30|122.84|121.24|123.42|121.82|123.61|122.01|122.84|121.24|0
1633544330000|2021-10-06 18:18:50|123.23|121.63|123.23|121.63|123.23|121.63|123.04|121.44|0
1633544340000|2021-10-06 18:19:00|123.42|121.82|123.23|121.63|123.61|122.01|123.04|121.44|0
1633544350000|2021-10-06 18:19:10|122.84|121.24|123.23|121.63|123.23|121.63|122.84|121.24|0
1633544360000|2021-10-06 18:19:20|123.42|121.82|123.61|122.01|123.61|122.01|123.32|121.72|0
1633544370000|2021-10-06 18:19:30|123.42|121.82|123.42|121.82|123.61|122.01|123.42|121.82|0
1633544380000|2021-10-06 18:19:40|123.61|122.01|123.61|122.01|123.61|122.01|123.23|121.63|0
1633544390000|2021-10-06 18:19:50|123.42|121.82|124.19|122.59|124.19|122.59|123.42|121.82|0
1633544400000|2021-10-06 18:20:00|124.38|122.78|124.38|122.78|124.57|122.97|124.19|122.59|0
1633544410000|2021-10-06 18:20:10|124|122.4|123.8|122.2|124|122.4|123.61|122.01|0
1633544420000|2021-10-06 18:20:20|123.61|122.01|124.19|122.59|124.19|122.59|123.61|122.01|0
1633544430000|2021-10-06 18:20:30|124.57|122.97|124.19|122.59|124.57|122.97|124.19|122.59|0
1633544440000|2021-10-06 18:20:40|123.99|122.39|123.8|122.2|124.19|122.59|123.8|122.2|0
1633544450000|2021-10-06 18:20:50|123.99|122.39|123.8|122.2|124.19|122.59|123.8|122.2|0
1633544460000|2021-10-06 18:21:00|123.61|122.01|123.8|122.2|123.99|122.39|123.61|122.01|0
1633544470000|2021-10-06 18:21:10|123.42|121.82|123.99|122.39|123.99|122.39|123.42|121.82|0
1633544480000|2021-10-06 18:21:20|123.8|122.2|123.42|121.82|123.8|122.2|123.42|121.82|0
1633544490000|2021-10-06 18:21:30|123.22|121.62|123.22|121.62|123.22|121.62|123.22|121.62|0
1633544500000|2021-10-06 18:21:40|123.42|121.82|123.61|122.01|123.61|122.01|123.42|121.82|0
1633544510000|2021-10-06 18:21:50|123.42|121.82|123.03|121.43|123.42|121.82|123.03|121.43|0
1633544520000|2021-10-06 18:22:00|123.8|122.2|123.41|121.81|124.19|122.59|123.41|121.81|0
1633544530000|2021-10-06 18:22:10|123.8|122.2|123.8|122.2|123.8|122.2|123.61|122.01|0
1633544540000|2021-10-06 18:22:20|123.61|122.01|123.22|121.62|123.61|122.01|123.22|121.62|0
1633544550000|2021-10-06 18:22:30|123.41|121.81|123.22|121.62|123.61|122.01|123.22|121.62|0
1633544560000|2021-10-06 18:22:40|123.03|121.43|122.84|121.24|123.03|121.43|122.84|121.24|0
1633544570000|2021-10-06 18:22:50|123.03|121.43|122.84|121.24|123.22|121.62|122.84|121.24|0
1633544580000|2021-10-06 18:23:00|123.03|121.43|122.64|121.04|123.22|121.62|122.64|121.04|0
1633544590000|2021-10-06 18:23:10|122.26|120.66|121.3|119.7|122.26|120.66|121.3|119.7|0
1633544600000|2021-10-06 18:23:20|121.21|119.61|121.21|119.61|121.21|119.61|120.92|119.32|0
1633544610000|2021-10-06 18:23:30|121.69|120.09|121.5|119.9|121.69|120.09|121.5|119.9|0
1633544620000|2021-10-06 18:23:40|121.3|119.7|121.49|119.89|121.49|119.89|121.3|119.7|0
1633544630000|2021-10-06 18:23:50|122.07|120.47|122.07|120.47|122.07|120.47|122.07|120.47|0
1633544640000|2021-10-06 18:24:00|121.69|120.09|121.3|119.7|121.69|120.09|121.3|119.7|0
1633544650000|2021-10-06 18:24:10|121.49|119.89|121.11|119.51|121.49|119.89|121.11|119.51|0
1633544660000|2021-10-06 18:24:20|120.92|119.32|120.54|118.94|121.11|119.51|120.54|118.94|0
1633544670000|2021-10-06 18:24:30|120.35|118.75|120.16|118.56|120.35|118.75|120.16|118.56|0
1633544680000|2021-10-06 18:24:40|119.97|118.37|119.59|117.99|119.97|118.37|119.59|117.99|0
1633544690000|2021-10-06 18:24:50|119.78|118.18|119.97|118.37|119.97|118.37|119.78|118.18|0
1633544700000|2021-10-06 18:25:00|120.16|118.56|120.92|119.32|120.92|119.32|120.16|118.56|0
1633544710000|2021-10-06 18:25:10|121.11|119.51|121.3|119.7|121.3|119.7|121.11|119.51|0
1633544720000|2021-10-06 18:25:20|121.11|119.51|121.11|119.51|121.11|119.51|120.92|119.32|0
1633544730000|2021-10-06 18:25:30|121.49|119.89|121.11|119.51|121.68|120.08|121.11|119.51|0
1633544740000|2021-10-06 18:25:40|120.73|119.13|121.11|119.51|121.11|119.51|120.73|119.13|0
1633544750000|2021-10-06 18:25:50|121.3|119.7|121.87|120.27|121.87|120.27|121.11|119.51|0
1633544760000|2021-10-06 18:26:00|121.68|120.08|121.77|120.17|121.77|120.17|121.68|120.08|0
1633544770000|2021-10-06 18:26:10|121.87|120.27|121.3|119.7|121.87|120.27|121.3|119.7|0
1633544780000|2021-10-06 18:26:20|120.92|119.32|120.54|118.94|120.92|119.32|120.54|118.94|0
1633544790000|2021-10-06 18:26:30|120.82|119.22|120.73|119.13|120.82|119.22|120.73|119.13|0
1633544800000|2021-10-06 18:26:40|120.54|118.94|120.54|118.94|120.73|119.13|120.54|118.94|0
1633544810000|2021-10-06 18:26:50|120.73|119.13|120.35|118.75|120.73|119.13|120.35|118.75|0
1633544820000|2021-10-06 18:27:00|120.54|118.94|120.54|118.94|120.73|119.13|120.54|118.94|0
1633544830000|2021-10-06 18:27:10|120.35|118.75|120.16|118.56|120.54|118.94|120.16|118.56|0
1633544840000|2021-10-06 18:27:20|120.35|118.75|120.73|119.13|120.73|119.13|120.35|118.75|0
1633544850000|2021-10-06 18:27:30|120.92|119.32|121.11|119.51|121.11|119.51|120.92|119.32|0
1633544860000|2021-10-06 18:27:40|121.3|119.7|121.3|119.7|121.49|119.89|121.3|119.7|0
1633544870000|2021-10-06 18:27:50|121.11|119.51|121.3|119.7|121.3|119.7|121.01|119.41|0
1633544880000|2021-10-06 18:28:00|121.11|119.51|121.49|119.89|121.49|119.89|121.11|119.51|0
1633544890000|2021-10-06 18:28:10|121.87|120.27|121.3|119.7|121.87|120.27|121.3|119.7|0
1633544900000|2021-10-06 18:28:20|121.49|119.89|121.68|120.08|121.68|120.08|121.49|119.89|0
1633544910000|2021-10-06 18:28:30|121.3|119.7|121.49|119.89|121.49|119.89|121.3|119.7|0
1633544920000|2021-10-06 18:28:40|121.68|120.08|121.77|120.17|121.77|120.17|121.49|119.89|0
1633544930000|2021-10-06 18:28:50|121.49|119.89|121.49|119.89|121.49|119.89|121.3|119.7|0
1633544940000|2021-10-06 18:29:00|121.39|119.79|121.87|120.27|121.87|120.27|121.39|119.79|0
1633544950000|2021-10-06 18:29:10|122.44|120.84|122.83|121.23|123.02|121.42|122.44|120.84|0
1633544960000|2021-10-06 18:29:20|122.63|121.03|121.29|119.69|122.63|121.03|121.29|119.69|0
1633544970000|2021-10-06 18:29:30|121.48|119.88|122.44|120.84|122.44|120.84|121.48|119.88|0
1633544980000|2021-10-06 18:29:40|122.63|121.03|122.63|121.03|122.82|121.22|122.44|120.84|0
1633544990000|2021-10-06 18:29:50|122.82|121.22|122.92|121.32|122.92|121.32|122.82|121.22|0
1633545000000|2021-10-06 18:30:00|122.63|121.03|122.44|120.84|122.63|121.03|122.44|120.84|0
1633545010000|2021-10-06 18:30:10|122.25|120.65|122.63|121.03|122.82|121.22|122.25|120.65|0
1633545020000|2021-10-06 18:30:20|122.44|120.84|122.44|120.84|122.63|121.03|122.44|120.84|0
1633545030000|2021-10-06 18:30:30|122.25|120.65|121.48|119.88|122.25|120.65|120.72|119.12|0
1633545040000|2021-10-06 18:30:40|121.87|120.27|122.06|120.46|122.06|120.46|121.87|120.27|0
1633545050000|2021-10-06 18:30:50|122.34|120.74|122.25|120.65|122.34|120.74|122.06|120.46|0
1633545060000|2021-10-06 18:31:00|121.67|120.07|120.72|119.12|121.86|120.26|120.72|119.12|0
1633545070000|2021-10-06 18:31:10|120.91|119.31|120.91|119.31|120.91|119.31|120.72|119.12|0
1633545080000|2021-10-06 18:31:20|120.72|119.12|120.72|119.12|120.91|119.31|120.72|119.12|0
1633545090000|2021-10-06 18:31:30|121.1|119.5|121.86|120.26|121.86|120.26|121.1|119.5|0
1633545100000|2021-10-06 18:31:40|122.25|120.65|122.63|121.03|122.82|121.22|122.25|120.65|0
1633545110000|2021-10-06 18:31:50|122.44|120.84|122.63|121.03|122.63|121.03|122.25|120.65|0
1633545120000|2021-10-06 18:32:00|123.01|121.41|122.63|121.03|123.01|121.41|122.63|121.03|0
1633545130000|2021-10-06 18:32:10|122.25|120.65|122.82|121.22|122.82|121.22|122.25|120.65|0
1633545140000|2021-10-06 18:32:20|122.44|120.84|122.24|120.64|122.44|120.84|121.67|120.07|0
1633545150000|2021-10-06 18:32:30|122.05|120.45|122.05|120.45|122.24|120.64|122.05|120.45|0
1633545160000|2021-10-06 18:32:40|122.44|120.84|121.86|120.26|122.44|120.84|121.86|120.26|0
1633545170000|2021-10-06 18:32:50|123.01|121.41|122.82|121.22|123.01|121.41|122.63|121.03|0
1633545180000|2021-10-06 18:33:00|122.63|121.03|122.05|120.45|122.63|121.03|122.05|120.45|0
1633545190000|2021-10-06 18:33:10|121.48|119.88|121.86|120.26|121.86|120.26|121.48|119.88|0
1633545200000|2021-10-06 18:33:20|121.29|119.69|121.48|119.88|121.48|119.88|121.29|119.69|0
1633545210000|2021-10-06 18:33:30|121.29|119.69|121.48|119.88|121.67|120.07|121.29|119.69|0
1633545220000|2021-10-06 18:33:40|121.29|119.69|120.9|119.3|121.29|119.69|120.9|119.3|0
1633545230000|2021-10-06 18:33:50|121.1|119.5|121.1|119.5|121.1|119.5|120.81|119.21|0
1633545240000|2021-10-06 18:34:00|120.9|119.3|121.86|120.26|121.86|120.26|120.71|119.11|0
1633545250000|2021-10-06 18:34:10|122.05|120.45|122.24|120.64|122.24|120.64|121.86|120.26|0
1633545260000|2021-10-06 18:34:20|121.95|120.35|121.48|119.88|122.24|120.64|121.48|119.88|0
1633545270000|2021-10-06 18:34:30|121.67|120.07|122.05|120.45|122.24|120.64|121.67|120.07|0
1633545280000|2021-10-06 18:34:40|122.24|120.64|122.43|120.83|122.43|120.83|122.24|120.64|0
1633545290000|2021-10-06 18:34:50|122.24|120.64|121.67|120.07|122.24|120.64|121.67|120.07|0
1633545300000|2021-10-06 18:35:00|122.24|120.64|122.24|120.64|122.24|120.64|122.05|120.45|0
1633545310000|2021-10-06 18:35:10|122.14|120.54|122.14|120.54|122.14|120.54|122.14|120.54|0
1633545320000|2021-10-06 18:35:20|122.24|120.64|123.68|122.08|123.68|122.08|122.24|120.64|0
1633545330000|2021-10-06 18:35:30|123.58|121.98|123.97|122.37|123.97|122.37|123.58|121.98|0
1633545340000|2021-10-06 18:35:40|123.78|122.18|122.81|121.21|123.78|122.18|122.81|121.21|0
1633545350000|2021-10-06 18:35:50|122.24|120.64|121.28|119.68|122.24|120.64|121.28|119.68|0
1633545360000|2021-10-06 18:36:00|122.24|120.64|122.05|120.45|122.43|120.83|121.86|120.26|0
1633545370000|2021-10-06 18:36:10|121.66|120.06|121.47|119.87|121.76|120.16|121.28|119.68|0
1633545380000|2021-10-06 18:36:20|121.66|120.06|120.9|119.3|121.66|120.06|120.9|119.3|0
1633545390000|2021-10-06 18:36:30|120.99|119.39|121.09|119.49|121.47|119.87|120.99|119.39|0
1633545400000|2021-10-06 18:36:40|120.9|119.3|121.47|119.87|121.47|119.87|120.71|119.11|0
1633545410000|2021-10-06 18:36:50|121.09|119.49|121.09|119.49|121.09|119.49|120.9|119.3|0
1633545420000|2021-10-06 18:37:00|120.9|119.3|121.85|120.25|121.85|120.25|120.9|119.3|0
1633545430000|2021-10-06 18:37:10|121.66|120.06|121.85|120.25|122.05|120.45|121.66|120.06|0
1633545440000|2021-10-06 18:37:20|121.95|120.35|121.47|119.87|121.95|120.35|121.47|119.87|0
1633545450000|2021-10-06 18:37:30|121.66|120.06|121.47|119.87|121.66|120.06|121.47|119.87|0
1633545460000|2021-10-06 18:37:40|121.66|120.06|121.56|119.96|121.66|120.06|121.56|119.96|0
1633545470000|2021-10-06 18:37:50|121.47|119.87|121.47|119.87|121.66|120.06|121.47|119.87|0
1633545480000|2021-10-06 18:38:00|121.28|119.68|121.28|119.68|121.28|119.68|121.09|119.49|0
1633545490000|2021-10-06 18:38:10|121.18|119.58|120.99|119.39|121.18|119.58|120.99|119.39|0
1633545500000|2021-10-06 18:38:20|121.66|120.06|122.43|120.83|122.43|120.83|121.66|120.06|0
1633545510000|2021-10-06 18:38:30|122.23|120.63|122.81|121.21|122.81|121.21|122.23|120.63|0
1633545520000|2021-10-06 18:38:40|123.09|121.49|123|121.4|123.09|121.49|123|121.4|0
1633545530000|2021-10-06 18:38:50|122.81|121.21|122.81|121.21|122.81|121.21|122.62|121.02|0
1633545540000|2021-10-06 18:39:00|123|121.4|122.81|121.21|123|121.4|122.62|121.02|0
1633545550000|2021-10-06 18:39:10|123|121.4|122.81|121.21|123|121.4|122.81|121.21|0
1633545560000|2021-10-06 18:39:20|122.42|120.82|121.66|120.06|122.42|120.82|121.66|120.06|0
1633545570000|2021-10-06 18:39:30|121.85|120.25|121.47|119.87|121.85|120.25|121.47|119.87|0
1633545580000|2021-10-06 18:39:40|121.28|119.68|122.62|121.02|122.62|121.02|121.28|119.68|0
1633545590000|2021-10-06 18:39:50|123|121.4|123.19|121.59|123.38|121.78|123|121.4|0
1633545600000|2021-10-06 18:40:00|123|121.4|124.83|123.23|124.83|123.23|123|121.4|0
1633545610000|2021-10-06 18:40:10|125.12|123.52|124.73|123.13|125.12|123.52|124.54|122.94|0
1633545620000|2021-10-06 18:40:20|124.54|122.94|124.73|123.13|124.73|123.13|124.54|122.94|0
1633545630000|2021-10-06 18:40:30|124.83|123.23|124.54|122.94|124.83|123.23|124.54|122.94|0
1633545640000|2021-10-06 18:40:40|124.35|122.75|123.96|122.36|124.35|122.75|123.96|122.36|0
1633545650000|2021-10-06 18:40:50|123.77|122.17|124.15|122.55|124.15|122.55|123.77|122.17|0
1633545660000|2021-10-06 18:41:00|123.86|122.26|124.15|122.55|124.15|122.55|123.86|122.26|0
1633545670000|2021-10-06 18:41:10|124.73|123.13|124.54|122.94|124.73|123.13|124.54|122.94|0
1633545680000|2021-10-06 18:41:20|124.73|123.13|123.96|122.36|124.73|123.13|123.96|122.36|0
1633545690000|2021-10-06 18:41:30|124.15|122.55|124.34|122.74|124.34|122.74|124.15|122.55|0
1633545700000|2021-10-06 18:41:40|124.54|122.94|124.54|122.94|124.54|122.94|124.54|122.94|0
1633545710000|2021-10-06 18:41:50|124.34|122.74|124.73|123.13|124.73|123.13|124.34|122.74|0
1633545720000|2021-10-06 18:42:00|124.54|122.94|125.02|123.42|125.02|123.42|124.54|122.94|0
1633545730000|2021-10-06 18:42:10|125.5|123.9|125.7|124.1|125.7|124.1|125.5|123.9|0
1633545740000|2021-10-06 18:42:20|125.89|124.29|125.89|124.29|125.89|124.29|125.7|124.1|0
1633545750000|2021-10-06 18:42:30|125.7|124.1|125.79|124.19|125.79|124.19|125.7|124.1|0
1633545760000|2021-10-06 18:42:40|125.98|124.38|125.89|124.29|126.08|124.48|125.89|124.29|0
1633545770000|2021-10-06 18:42:50|126.08|124.48|126.08|124.48|126.08|124.48|125.89|124.29|0
1633545780000|2021-10-06 18:43:00|125.7|124.1|126.47|124.87|126.47|124.87|125.7|124.1|0
1633545790000|2021-10-06 18:43:10|126.67|125.07|126.47|124.87|126.67|125.07|126.28|124.68|0
1633545800000|2021-10-06 18:43:20|126.67|125.07|126.28|124.68|126.67|125.07|126.28|124.68|0
1633545810000|2021-10-06 18:43:30|126.47|124.87|125.89|124.29|126.47|124.87|125.7|124.1|0
1633545820000|2021-10-06 18:43:40|125.7|124.1|125.69|124.09|125.7|124.1|125.5|123.9|0
1633545830000|2021-10-06 18:43:50|126.08|124.48|126.08|124.48|126.08|124.48|126.08|124.48|0
1633545840000|2021-10-06 18:44:00|125.69|124.09|125.89|124.29|126.08|124.48|125.69|124.09|0
1633545850000|2021-10-06 18:44:10|126.28|124.68|126.08|124.48|126.28|124.68|126.08|124.48|0
1633545860000|2021-10-06 18:44:20|125.89|124.29|125.89|124.29|125.89|124.29|125.69|124.09|0
1633545880000|2021-10-06 18:44:40|125.69|124.09|125.69|124.09|125.89|124.29|125.69|124.09|0
1633545890000|2021-10-06 18:44:50|125.5|123.9|125.4|123.8|125.5|123.9|125.4|123.8|0
1633545900000|2021-10-06 18:45:00|125.31|123.71|126.17|124.57|126.17|124.57|125.31|123.71|0
1633545910000|2021-10-06 18:45:10|126.47|124.87|126.66|125.06|126.66|125.06|126.47|124.87|0
1633545920000|2021-10-06 18:45:20|126.47|124.87|126.66|125.06|126.66|125.06|126.47|124.87|0
1633545930000|2021-10-06 18:45:30|126.47|124.87|126.66|125.06|126.66|125.06|126.47|124.87|0
1633545940000|2021-10-06 18:45:40|126.47|124.87|126.86|125.26|126.86|125.26|126.47|124.87|0
1633545950000|2021-10-06 18:45:50|126.66|125.06|127.05|125.45|127.05|125.45|126.66|125.06|0
1633545960000|2021-10-06 18:46:00|126.86|125.26|126.66|125.06|126.86|125.26|126.66|125.06|0
1633545970000|2021-10-06 18:46:10|126.86|125.26|127.05|125.45|127.05|125.45|126.86|125.26|0
1633545980000|2021-10-06 18:46:20|126.66|125.06|126.86|125.26|126.86|125.26|126.47|124.87|0
1633545990000|2021-10-06 18:46:30|126.66|125.06|126.08|124.48|126.66|125.06|126.08|124.48|0
1633546000000|2021-10-06 18:46:40|126.27|124.67|126.27|124.67|126.27|124.67|126.08|124.48|0
1633546010000|2021-10-06 18:46:50|126.08|124.48|125.88|124.28|126.08|124.48|125.88|124.28|0
1633546020000|2021-10-06 18:47:00|125.69|124.09|125.69|124.09|125.69|124.09|125.5|123.9|0
1633546030000|2021-10-06 18:47:10|125.88|124.28|125.3|123.7|125.88|124.28|125.3|123.7|0
1633546040000|2021-10-06 18:47:20|125.88|124.28|125.69|124.09|125.88|124.28|125.69|124.09|0
1633546050000|2021-10-06 18:47:30|125.88|124.28|125.11|123.51|125.88|124.28|125.11|123.51|0
1633546060000|2021-10-06 18:47:40|125.2|123.6|124.33|122.73|125.3|123.7|124.33|122.73|0
1633546070000|2021-10-06 18:47:50|124.91|123.31|124.14|122.54|124.91|123.31|124.14|122.54|0
1633546080000|2021-10-06 18:48:00|124.33|122.73|123.75|122.15|124.33|122.73|123.75|122.15|0
1633546090000|2021-10-06 18:48:10|124.14|122.54|123.56|121.96|124.14|122.54|123.56|121.96|0
1633546100000|2021-10-06 18:48:20|123.37|121.77|123.56|121.96|123.56|121.96|123.37|121.77|0
1633546110000|2021-10-06 18:48:30|123.37|121.77|124.14|122.54|124.14|122.54|123.37|121.77|0
1633546120000|2021-10-06 18:48:40|123.75|122.15|124.14|122.54|124.14|122.54|123.75|122.15|0
1633546130000|2021-10-06 18:48:50|123.95|122.35|123.95|122.35|124.04|122.44|123.95|122.35|0
1633546140000|2021-10-06 18:49:00|124.14|122.54|124.52|122.92|124.52|122.92|124.14|122.54|0
1633546150000|2021-10-06 18:49:10|124.33|122.73|123.95|122.35|124.33|122.73|123.95|122.35|0
1633546160000|2021-10-06 18:49:20|124.14|122.54|123.56|121.96|124.14|122.54|123.37|121.77|0
1633546170000|2021-10-06 18:49:30|123.37|121.77|123.37|121.77|123.56|121.96|123.37|121.77|0
1633546180000|2021-10-06 18:49:40|123.17|121.57|122.98|121.38|123.17|121.57|122.98|121.38|0
1633546190000|2021-10-06 18:49:50|123.17|121.57|122.98|121.38|123.17|121.57|122.98|121.38|0
1633546200000|2021-10-06 18:50:00|123.17|121.57|123.56|121.96|123.56|121.96|123.17|121.57|0
1633546210000|2021-10-06 18:50:10|123.17|121.57|123.94|122.34|123.94|122.34|123.17|121.57|0
1633546220000|2021-10-06 18:50:20|123.75|122.15|124.14|122.54|124.14|122.54|123.75|122.15|0
1633546230000|2021-10-06 18:50:30|124.33|122.73|123.94|122.34|124.33|122.73|123.94|122.34|0
1633546240000|2021-10-06 18:50:40|124.14|122.54|123.94|122.34|124.14|122.54|123.75|122.15|0
1633546250000|2021-10-06 18:50:50|123.84|122.24|122.98|121.38|123.94|122.34|122.98|121.38|0
1633546260000|2021-10-06 18:51:00|122.79|121.19|122.79|121.19|122.79|121.19|122.6|121|0
1633546270000|2021-10-06 18:51:10|122.98|121.38|122.6|121|123.56|121.96|122.6|121|0
1633546280000|2021-10-06 18:51:20|122.4|120.8|122.79|121.19|122.79|121.19|122.4|120.8|0
1633546290000|2021-10-06 18:51:30|122.98|121.38|122.4|120.8|122.98|121.38|122.4|120.8|0
1633546300000|2021-10-06 18:51:40|122.21|120.61|122.02|120.42|122.21|120.61|122.02|120.42|0
1633546310000|2021-10-06 18:51:50|122.21|120.61|121.83|120.23|122.21|120.61|121.83|120.23|0
1633546320000|2021-10-06 18:52:00|122.02|120.42|119.92|118.32|122.02|120.42|119.73|118.13|0
1633546330000|2021-10-06 18:52:10|120.11|118.51|120.49|118.89|120.49|118.89|120.11|118.51|0
1633546340000|2021-10-06 18:52:20|121.06|119.46|120.87|119.27|121.44|119.84|120.68|119.08|0
1633546350000|2021-10-06 18:52:30|120.49|118.89|120.49|118.89|121.06|119.46|120.49|118.89|0
1633546360000|2021-10-06 18:52:40|120.3|118.7|120.11|118.51|120.49|118.89|120.11|118.51|0
1633546370000|2021-10-06 18:52:50|120.3|118.7|120.49|118.89|120.68|119.08|120.3|118.7|0
1633546380000|2021-10-06 18:53:00|121.06|119.46|120.3|118.7|121.06|119.46|120.3|118.7|0
1633546390000|2021-10-06 18:53:10|120.68|119.08|120.87|119.27|120.96|119.36|120.68|119.08|0
1633546400000|2021-10-06 18:53:20|121.25|119.65|120.87|119.27|121.25|119.65|120.87|119.27|0
1633546410000|2021-10-06 18:53:30|121.06|119.46|120.87|119.27|121.06|119.46|120.87|119.27|0
1633546420000|2021-10-06 18:53:40|121.25|119.65|120.87|119.27|121.25|119.65|120.68|119.08|0
1633546430000|2021-10-06 18:53:50|121.06|119.46|121.06|119.46|121.06|119.46|120.87|119.27|0
1633546440000|2021-10-06 18:54:00|121.63|120.03|121.82|120.22|122.02|120.42|121.63|120.03|0
1633546450000|2021-10-06 18:54:10|122.21|120.61|122.21|120.61|122.21|120.61|122.11|120.51|0
1633546460000|2021-10-06 18:54:20|122.02|120.42|122.21|120.61|122.21|120.61|122.01|120.41|0
1633546470000|2021-10-06 18:54:30|122.01|120.41|122.01|120.41|122.01|120.41|121.82|120.22|0
1633546480000|2021-10-06 18:54:40|122.21|120.61|122.21|120.61|122.21|120.61|122.21|120.61|0
1633546490000|2021-10-06 18:54:50|122.01|120.41|122.21|120.61|122.21|120.61|122.01|120.41|0
1633546500000|2021-10-06 18:55:00|121.82|120.22|121.44|119.84|121.82|120.22|121.44|119.84|0
1633546510000|2021-10-06 18:55:10|121.91|120.31|122.01|120.41|122.21|120.61|121.91|120.31|0
1633546520000|2021-10-06 18:55:20|122.2|120.6|122.97|121.37|122.97|121.37|122.2|120.6|0
1633546530000|2021-10-06 18:55:30|122.78|121.18|122.97|121.37|122.97|121.37|122.78|121.18|0
1633546540000|2021-10-06 18:55:40|123.16|121.56|123.16|121.56|123.36|121.76|123.16|121.56|0
1633546550000|2021-10-06 18:55:50|122.97|121.37|123.16|121.56|123.16|121.56|122.97|121.37|0
1633546560000|2021-10-06 18:56:00|122.87|121.27|122.4|120.8|122.97|121.37|122.4|120.8|0
1633546570000|2021-10-06 18:56:10|122.01|120.41|122.01|120.41|122.1|120.5|122.01|120.41|0
1633546580000|2021-10-06 18:56:20|122.1|120.5|121.63|120.03|122.1|120.5|121.63|120.03|0
1633546590000|2021-10-06 18:56:30|121.82|120.22|121.63|120.03|121.82|120.22|121.63|120.03|0
1633546600000|2021-10-06 18:56:40|121.25|119.65|120.29|118.69|121.25|119.65|120.29|118.69|0
1633546610000|2021-10-06 18:56:50|120.48|118.88|119.72|118.12|120.67|119.07|119.72|118.12|0
1633546620000|2021-10-06 18:57:00|121.25|119.65|121.05|119.45|121.25|119.65|121.05|119.45|0
1633546630000|2021-10-06 18:57:10|121.25|119.65|122.39|120.79|122.39|120.79|121.25|119.65|0
1633546640000|2021-10-06 18:57:20|122.2|120.6|121.82|120.22|122.2|120.6|121.82|120.22|0
1633546650000|2021-10-06 18:57:30|121.63|120.03|121.24|119.64|121.63|120.03|121.05|119.45|0
1633546660000|2021-10-06 18:57:40|120.57|118.97|120.48|118.88|120.57|118.97|120.29|118.69|0
1633546670000|2021-10-06 18:57:50|120.67|119.07|119.91|118.31|120.67|119.07|119.91|118.31|0
1633546680000|2021-10-06 18:58:00|119.72|118.12|119.53|117.93|120.1|118.5|119.53|117.93|0
1633546690000|2021-10-06 18:58:10|119.34|117.74|119.15|117.55|119.34|117.74|118.96|117.36|0
1633546700000|2021-10-06 18:58:20|118.96|117.36|118.96|117.36|119.15|117.55|118.96|117.36|0
1633546710000|2021-10-06 18:58:30|119.34|117.74|119.72|118.12|120.1|118.5|119.34|117.74|0
1633546720000|2021-10-06 18:58:40|119.91|118.31|120.1|118.5|120.1|118.5|119.91|118.31|0
1633546730000|2021-10-06 18:58:50|119.91|118.31|118.58|116.98|119.91|118.31|118.58|116.98|0
1633546740000|2021-10-06 18:59:00|118.77|117.17|118.2|116.6|118.77|117.17|118.2|116.6|0
1633546750000|2021-10-06 18:59:10|117.83|116.23|117.64|116.04|117.83|116.23|117.45|115.85|0
1633546760000|2021-10-06 18:59:20|117.83|116.23|117.54|115.94|118.01|116.41|117.54|115.94|0
1633546770000|2021-10-06 18:59:30|117.64|116.04|117.83|116.23|118.2|116.6|117.64|116.04|0
1633546780000|2021-10-06 18:59:40|117.64|116.04|117.64|116.04|117.64|116.04|117.64|116.04|0
1633546790000|2021-10-06 18:59:50|117.26|115.66|117.64|116.04|117.64|116.04|117.26|115.66|0
1633546800000|2021-10-06 19:00:00|117.45|115.85|118.39|116.79|118.39|116.79|117.45|115.85|0
1633546810000|2021-10-06 19:00:10|118.2|116.6|117.45|115.85|118.2|116.6|117.26|115.66|0
1633546820000|2021-10-06 19:00:20|117.82|116.22|118.39|116.79|118.39|116.79|117.82|116.22|0
1633546830000|2021-10-06 19:00:30|118.96|117.36|118.86|117.26|119.15|117.55|118.86|117.26|0
1633546840000|2021-10-06 19:00:40|118.58|116.98|118.58|116.98|118.77|117.17|118.58|116.98|0
1633546850000|2021-10-06 19:00:50|118.48|116.88|118.2|116.6|118.48|116.88|118.01|116.41|0
1633546860000|2021-10-06 19:01:00|117.45|115.85|117.45|115.85|117.63|116.03|117.45|115.85|0
1633546870000|2021-10-06 19:01:10|117.26|115.66|117.45|115.85|117.45|115.85|117.26|115.66|0
1633546880000|2021-10-06 19:01:20|117.63|116.03|117.07|115.47|117.63|116.03|117.07|115.47|0
1633546890000|2021-10-06 19:01:30|117.45|115.85|117.82|116.22|117.91|116.31|117.45|115.85|0
1633546900000|2021-10-06 19:01:40|117.63|116.03|117.82|116.22|117.82|116.22|117.63|116.03|0
1633546910000|2021-10-06 19:01:50|117.44|115.84|117.63|116.03|117.82|116.22|117.44|115.84|0
1633546920000|2021-10-06 19:02:00|118.2|116.6|119.14|117.54|119.14|117.54|118.2|116.6|0
1633546930000|2021-10-06 19:02:10|119.33|117.73|119.33|117.73|119.52|117.92|119.14|117.54|0
1633546940000|2021-10-06 19:02:20|119.52|117.92|119.52|117.92|119.71|118.11|119.52|117.92|0
1633546950000|2021-10-06 19:02:30|119.71|118.11|119.14|117.54|119.71|118.11|119.14|117.54|0
1633546960000|2021-10-06 19:02:40|119.52|117.92|119.33|117.73|119.52|117.92|119.33|117.73|0
1633546970000|2021-10-06 19:02:50|118.95|117.35|118.2|116.6|118.95|117.35|118.2|116.6|0
1633546980000|2021-10-06 19:03:00|118.57|116.97|119.33|117.73|119.33|117.73|118.57|116.97|0
1633546990000|2021-10-06 19:03:10|119.52|117.92|119.52|117.92|119.52|117.92|119.33|117.73|0
1633547000000|2021-10-06 19:03:20|118.95|117.35|119.33|117.73|119.33|117.73|118.95|117.35|0
1633547010000|2021-10-06 19:03:30|119.14|117.54|119.33|117.73|119.33|117.73|119.14|117.54|0
1633547020000|2021-10-06 19:03:40|119.52|117.92|119.52|117.92|119.9|118.3|119.52|117.92|0
1633547030000|2021-10-06 19:03:50|119.33|117.73|119.52|117.92|119.52|117.92|119.33|117.73|0
1633547040000|2021-10-06 19:04:00|119.61|118.01|119.14|117.54|119.61|118.01|119.14|117.54|0
1633547050000|2021-10-06 19:04:10|119.33|117.73|118.95|117.35|119.33|117.73|118.95|117.35|0
1633547060000|2021-10-06 19:04:20|118.57|116.97|118.38|116.78|118.76|117.16|118.38|116.78|0
1633547070000|2021-10-06 19:04:30|118.19|116.59|118.57|116.97|118.57|116.97|118.19|116.59|0
1633547080000|2021-10-06 19:04:40|118.38|116.78|117.82|116.22|118.38|116.78|117.82|116.22|0
1633547090000|2021-10-06 19:04:50|117.63|116.03|117.25|115.65|117.82|116.22|117.25|115.65|0
1633547100000|2021-10-06 19:05:00|116.88|115.28|118.38|116.78|118.38|116.78|116.88|115.28|0
1633547110000|2021-10-06 19:05:10|118.19|116.59|118|116.4|118.38|116.78|118|116.4|0
1633547120000|2021-10-06 19:05:20|118.19|116.59|117.63|116.03|118.19|116.59|117.63|116.03|0
1633547130000|2021-10-06 19:05:30|117.82|116.22|119.9|118.3|119.9|118.3|117.82|116.22|0
1633547140000|2021-10-06 19:05:40|120.66|119.06|120.66|119.06|120.66|119.06|120.47|118.87|0
1633547150000|2021-10-06 19:05:50|120.47|118.87|119.33|117.73|120.47|118.87|119.33|117.73|0
1633547160000|2021-10-06 19:06:00|119.52|117.92|119.33|117.73|119.52|117.92|119.14|117.54|0
1633547170000|2021-10-06 19:06:10|118.19|116.59|118.28|116.68|118.28|116.68|118.19|116.59|0
1633547180000|2021-10-06 19:06:20|118.38|116.78|117.62|116.02|118.38|116.78|117.62|116.02|0
1633547190000|2021-10-06 19:06:30|117.81|116.21|118.19|116.59|118.19|116.59|117.81|116.21|0
1633547200000|2021-10-06 19:06:40|118.57|116.97|118.38|116.78|118.57|116.97|118.19|116.59|0
1633547210000|2021-10-06 19:06:50|118.19|116.59|118|116.4|118.19|116.59|118|116.4|0
1633547220000|2021-10-06 19:07:00|118.38|116.78|118.19|116.59|118.38|116.78|118.19|116.59|0
1633547230000|2021-10-06 19:07:10|118.38|116.78|118.19|116.59|118.38|116.78|118.19|116.59|0
1633547240000|2021-10-06 19:07:20|117.25|115.65|117.43|115.83|117.43|115.83|117.25|115.65|0
1633547250000|2021-10-06 19:07:30|118|116.4|117.81|116.21|118|116.4|117.62|116.02|0
1633547260000|2021-10-06 19:07:40|118.19|116.59|118.57|116.97|118.57|116.97|118.19|116.59|0
1633547270000|2021-10-06 19:07:50|118.94|117.34|118.94|117.34|118.94|117.34|118.94|117.34|0
1633547280000|2021-10-06 19:08:00|118.38|116.78|118.57|116.97|118.57|116.97|118.38|116.78|0
1633547290000|2021-10-06 19:08:10|118.38|116.78|118.94|117.34|119.13|117.53|118.38|116.78|0
1633547300000|2021-10-06 19:08:20|119.03|117.43|118.75|117.15|119.03|117.43|118.75|117.15|0
1633547310000|2021-10-06 19:08:30|118.94|117.34|119.13|117.53|119.13|117.53|118.94|117.34|0
1633547320000|2021-10-06 19:08:40|118.94|117.34|118.94|117.34|118.94|117.34|118.75|117.15|0
1633547330000|2021-10-06 19:08:50|119.13|117.53|119.13|117.53|119.13|117.53|119.13|117.53|0
1633547340000|2021-10-06 19:09:00|118.75|117.15|118.56|116.96|118.75|117.15|118.56|116.96|0
1633547350000|2021-10-06 19:09:10|118.37|116.77|118.19|116.59|118.37|116.77|118.19|116.59|0
1633547360000|2021-10-06 19:09:20|118|116.4|118.37|116.77|118.37|116.77|118|116.4|0
1633547370000|2021-10-06 19:09:30|117.81|116.21|117.62|116.02|117.81|116.21|117.43|115.83|0
1633547380000|2021-10-06 19:09:40|118|116.4|118.18|116.58|118.18|116.58|118|116.4|0
1633547390000|2021-10-06 19:09:50|118.37|116.77|118.37|116.77|118.37|116.77|118.18|116.58|0
1633547400000|2021-10-06 19:10:00|118.18|116.58|118.37|116.77|118.75|117.15|118.18|116.58|0
1633547410000|2021-10-06 19:10:10|118.56|116.96|119.13|117.53|119.13|117.53|118.56|116.96|0
1633547420000|2021-10-06 19:10:20|118.94|117.34|119.32|117.72|119.51|117.91|118.94|117.34|0
1633547430000|2021-10-06 19:10:30|119.89|118.29|119.51|117.91|119.98|118.38|119.51|117.91|0
1633547440000|2021-10-06 19:10:40|119.32|117.72|118.94|117.34|119.32|117.72|118.94|117.34|0
1633547450000|2021-10-06 19:10:50|119.13|117.53|118.94|117.34|119.51|117.91|118.94|117.34|0
1633547460000|2021-10-06 19:11:00|119.13|117.53|118.18|116.58|119.13|117.53|118.18|116.58|0
1633547470000|2021-10-06 19:11:10|118.75|117.15|119.7|118.1|119.7|118.1|118.75|117.15|0
1633547480000|2021-10-06 19:11:20|119.89|118.29|119.89|118.29|119.89|118.29|119.89|118.29|0
1633547490000|2021-10-06 19:11:30|119.7|118.1|119.7|118.1|119.89|118.29|119.7|118.1|0
1633547500000|2021-10-06 19:11:40|119.51|117.91|119.89|118.29|119.89|118.29|119.51|117.91|0
1633547510000|2021-10-06 19:11:50|119.7|118.1|119.89|118.29|120.08|118.48|119.7|118.1|0
1633547520000|2021-10-06 19:12:00|119.7|118.1|119.7|118.1|119.89|118.29|119.7|118.1|0
1633547530000|2021-10-06 19:12:10|121.41|119.81|120.84|119.24|121.41|119.81|120.84|119.24|0
1633547540000|2021-10-06 19:12:20|121.03|119.43|121.79|120.19|121.79|120.19|121.03|119.43|0
1633547550000|2021-10-06 19:12:30|122.37|120.77|121.6|120|122.37|120.77|121.41|119.81|0
1633547560000|2021-10-06 19:12:40|121.03|119.43|121.12|119.52|121.12|119.52|121.03|119.43|0
1633547570000|2021-10-06 19:12:50|120.84|119.24|121.03|119.43|121.03|119.43|120.84|119.24|0
1633547580000|2021-10-06 19:13:00|120.65|119.05|119.88|118.28|120.65|119.05|119.69|118.09|0
1633547590000|2021-10-06 19:13:10|120.07|118.47|119.31|117.71|120.07|118.47|119.31|117.71|0
1633547600000|2021-10-06 19:13:20|119.12|117.52|118.93|117.33|119.31|117.71|118.93|117.33|0
1633547610000|2021-10-06 19:13:30|118.18|116.58|117.42|115.82|118.37|116.77|117.42|115.82|0
1633547620000|2021-10-06 19:13:40|116.67|115.07|117.42|115.82|117.42|115.82|116.67|115.07|0
1633547630000|2021-10-06 19:13:50|117.99|116.39|117.99|116.39|117.99|116.39|117.8|116.2|0
1633547640000|2021-10-06 19:14:00|118.74|117.14|118.55|116.95|118.74|117.14|118.55|116.95|0
1633547650000|2021-10-06 19:14:10|118.74|117.14|118.55|116.95|118.74|117.14|118.37|116.77|0
1633547660000|2021-10-06 19:14:20|118.37|116.77|118.74|117.14|118.74|117.14|118.37|116.77|0
1633547670000|2021-10-06 19:14:30|118.55|116.95|118.93|117.33|118.93|117.33|118.55|116.95|0
1633547680000|2021-10-06 19:14:40|119.02|117.42|118.93|117.33|119.12|117.52|118.74|117.14|0
1633547690000|2021-10-06 19:14:50|119.12|117.52|119.5|117.9|119.5|117.9|119.12|117.52|0
1633547710000|2021-10-06 19:15:10|119.31|117.71|119.88|118.28|119.88|118.28|119.31|117.71|0
1633547720000|2021-10-06 19:15:20|119.69|118.09|120.26|118.66|120.26|118.66|119.69|118.09|0
1633547730000|2021-10-06 19:15:30|121.21|119.61|121.02|119.42|121.21|119.61|121.02|119.42|0
1633547740000|2021-10-06 19:15:40|121.59|119.99|121.79|120.19|122.36|120.76|121.59|119.99|0
1633547750000|2021-10-06 19:15:50|121.59|119.99|121.98|120.38|121.98|120.38|121.4|119.8|0
1633547760000|2021-10-06 19:16:00|121.79|120.19|121.21|119.61|121.79|120.19|121.21|119.61|0
1633547770000|2021-10-06 19:16:10|120.83|119.23|120.64|119.04|120.83|119.23|120.64|119.04|0
1633547780000|2021-10-06 19:16:20|120.45|118.85|121.21|119.61|121.4|119.8|120.45|118.85|0
1633547790000|2021-10-06 19:16:30|121.4|119.8|121.02|119.42|121.4|119.8|121.02|119.42|0
1633547800000|2021-10-06 19:16:40|120.83|119.23|120.83|119.23|120.83|119.23|120.64|119.04|0
1633547810000|2021-10-06 19:16:50|121.4|119.8|121.59|119.99|121.59|119.99|121.21|119.61|0
1633547820000|2021-10-06 19:17:00|121.98|120.38|121.78|120.18|121.98|120.38|121.59|119.99|0
1633547830000|2021-10-06 19:17:10|121.59|119.99|121.59|119.99|121.97|120.37|121.59|119.99|0
1633547840000|2021-10-06 19:17:20|121.97|120.37|122.17|120.57|122.17|120.57|121.97|120.37|0
1633547850000|2021-10-06 19:17:30|122.36|120.76|121.97|120.37|122.36|120.76|121.78|120.18|0
1633547860000|2021-10-06 19:17:40|121.59|119.99|121.02|119.42|121.78|120.18|121.02|119.42|0
1633547870000|2021-10-06 19:17:50|121.4|119.8|121.21|119.61|121.4|119.8|121.21|119.61|0
1633547880000|2021-10-06 19:18:00|121.02|119.42|120.83|119.23|121.02|119.42|120.64|119.04|0
1633547890000|2021-10-06 19:18:10|121.02|119.42|120.45|118.85|121.02|119.42|120.25|118.65|0
1633547900000|2021-10-06 19:18:20|120.25|118.65|120.25|118.65|120.25|118.65|120.06|118.46|0
1633547910000|2021-10-06 19:18:30|120.44|118.84|120.83|119.23|120.83|119.23|120.44|118.84|0
1633547920000|2021-10-06 19:18:40|120.44|118.84|120.63|119.03|120.63|119.03|120.44|118.84|0
1633547930000|2021-10-06 19:18:50|121.21|119.61|121.4|119.8|121.59|119.99|121.21|119.61|0
1633547940000|2021-10-06 19:19:00|121.21|119.61|121.02|119.42|121.21|119.61|121.02|119.42|0
1633547950000|2021-10-06 19:19:10|121.21|119.61|121.21|119.61|121.4|119.8|121.21|119.61|0
1633547960000|2021-10-06 19:19:20|121.02|119.42|120.44|118.84|121.02|119.42|120.44|118.84|0
1633547970000|2021-10-06 19:19:30|120.25|118.65|120.25|118.65|120.25|118.65|120.06|118.46|0
1633547980000|2021-10-06 19:19:40|120.06|118.46|120.25|118.65|120.25|118.65|120.06|118.46|0
1633547990000|2021-10-06 19:19:50|120.06|118.46|120.44|118.84|120.44|118.84|120.06|118.46|0
1633548000000|2021-10-06 19:20:00|120.06|118.46|120.25|118.65|120.63|119.03|120.06|118.46|0
1633548010000|2021-10-06 19:20:10|120.44|118.84|120.44|118.84|120.63|119.03|120.44|118.84|0
1633548020000|2021-10-06 19:20:20|119.87|118.27|117.79|116.19|119.87|118.27|117.79|116.19|0
1633548030000|2021-10-06 19:20:30|118.17|116.57|118.17|116.57|118.17|116.57|118.17|116.57|0
1633548040000|2021-10-06 19:20:40|118.92|117.32|119.3|117.7|119.68|118.08|118.92|117.32|0
1633548050000|2021-10-06 19:20:50|119.49|117.89|119.68|118.08|119.68|118.08|119.3|117.7|0
1633548060000|2021-10-06 19:21:00|119.58|117.98|119.68|118.08|119.68|118.08|119.58|117.98|0
1633548070000|2021-10-06 19:21:10|119.49|117.89|119.11|117.51|119.49|117.89|118.73|117.13|0
1633548080000|2021-10-06 19:21:20|119.3|117.7|118.92|117.32|119.3|117.7|118.73|117.13|0
1633548090000|2021-10-06 19:21:30|119.11|117.51|118.73|117.13|119.11|117.51|118.54|116.94|0
1633548100000|2021-10-06 19:21:40|119.49|117.89|119.68|118.08|119.68|118.08|119.49|117.89|0
1633548110000|2021-10-06 19:21:50|119.49|117.89|119.68|118.08|119.68|118.08|119.49|117.89|0
1633548120000|2021-10-06 19:22:00|119.87|118.27|120.25|118.65|120.25|118.65|119.87|118.27|0
1633548130000|2021-10-06 19:22:10|119.87|118.27|120.25|118.65|120.25|118.65|119.87|118.27|0
1633548140000|2021-10-06 19:22:20|120.63|119.03|120.44|118.84|120.63|119.03|120.44|118.84|0
1633548150000|2021-10-06 19:22:30|120.25|118.65|120.82|119.22|120.82|119.22|120.25|118.65|0
1633548160000|2021-10-06 19:22:40|121.01|119.41|120.72|119.12|121.01|119.41|120.72|119.12|0
1633548170000|2021-10-06 19:22:50|120.63|119.03|120.25|118.65|120.63|119.03|120.25|118.65|0
1633548180000|2021-10-06 19:23:00|120.06|118.46|119.49|117.89|120.06|118.46|119.49|117.89|0
1633548190000|2021-10-06 19:23:10|119.68|118.08|119.87|118.27|119.87|118.27|119.68|118.08|0
1633548200000|2021-10-06 19:23:20|119.68|118.08|119.11|117.51|119.68|118.08|119.11|117.51|0
1633548210000|2021-10-06 19:23:30|119.3|117.7|119.68|118.08|119.68|118.08|119.3|117.7|0
1633548220000|2021-10-06 19:23:40|119.67|118.07|119.48|117.88|119.67|118.07|119.39|117.79|0
1633548230000|2021-10-06 19:23:50|119.67|118.07|119.48|117.88|119.67|118.07|119.29|117.69|0
1633548240000|2021-10-06 19:24:00|119.67|118.07|119.1|117.5|119.67|118.07|118.92|117.32|0
1633548250000|2021-10-06 19:24:10|118.92|117.32|119.29|117.69|119.29|117.69|118.92|117.32|0
1633548260000|2021-10-06 19:24:20|119.1|117.5|119.86|118.26|119.86|118.26|119.1|117.5|0
1633548270000|2021-10-06 19:24:30|119.67|118.07|120.05|118.45|120.05|118.45|119.67|118.07|0
1633548280000|2021-10-06 19:24:40|119.86|118.26|120.05|118.45|120.05|118.45|119.86|118.26|0
1633548290000|2021-10-06 19:24:50|120.24|118.64|120.81|119.21|120.81|119.21|120.24|118.64|0
1633548300000|2021-10-06 19:25:00|121.01|119.41|120.81|119.21|121.01|119.41|120.81|119.21|0
1633548310000|2021-10-06 19:25:10|120.62|119.02|120.43|118.83|120.81|119.21|120.43|118.83|0
1633548320000|2021-10-06 19:25:20|120.05|118.45|121|119.4|121|119.4|120.05|118.45|0
1633548330000|2021-10-06 19:25:30|120.62|119.02|121.29|119.69|121.29|119.69|120.62|119.02|0
1633548340000|2021-10-06 19:25:40|121.58|119.98|121.39|119.79|121.58|119.98|121.29|119.69|0
1633548350000|2021-10-06 19:25:50|121|119.4|121.39|119.79|121.39|119.79|121|119.4|0
1633548360000|2021-10-06 19:26:00|121.58|119.98|122.15|120.55|122.15|120.55|121.58|119.98|0
1633548370000|2021-10-06 19:26:10|121.96|120.36|121.77|120.17|121.96|120.36|121.77|120.17|0
1633548380000|2021-10-06 19:26:20|121.58|119.98|120.81|119.21|121.58|119.98|120.81|119.21|0
1633548390000|2021-10-06 19:26:30|121|119.4|121.77|120.17|121.96|120.36|121|119.4|0
1633548400000|2021-10-06 19:26:40|121.58|119.98|121.77|120.17|121.77|120.17|121.58|119.98|0
1633548410000|2021-10-06 19:26:50|121.58|119.98|121.96|120.36|121.96|120.36|121.58|119.98|0
1633548420000|2021-10-06 19:27:00|122.15|120.55|122.34|120.74|122.34|120.74|122.15|120.55|0
1633548430000|2021-10-06 19:27:10|122.53|120.93|121.96|120.36|122.53|120.93|121.96|120.36|0
1633548440000|2021-10-06 19:27:20|122.15|120.55|122.15|120.55|122.15|120.55|121.77|120.17|0
1633548450000|2021-10-06 19:27:30|122.34|120.74|122.15|120.55|122.34|120.74|122.15|120.55|0
1633548460000|2021-10-06 19:27:40|121.77|120.17|121.96|120.36|121.96|120.36|121.77|120.17|0
1633548470000|2021-10-06 19:27:50|121.76|120.16|121.96|120.36|121.96|120.36|121.38|119.78|0
1633548480000|2021-10-06 19:28:00|121.76|120.16|121.57|119.97|121.76|120.16|121.57|119.97|0
1633548490000|2021-10-06 19:28:10|121.76|120.16|121.76|120.16|121.96|120.36|121.76|120.16|0
1633548500000|2021-10-06 19:28:20|121.96|120.36|121.96|120.36|121.96|120.36|121.96|120.36|0
1633548510000|2021-10-06 19:28:30|122.34|120.74|122.53|120.93|122.53|120.93|122.34|120.74|0
1633548520000|2021-10-06 19:28:40|122.34|120.74|122.53|120.93|122.53|120.93|122.34|120.74|0
1633548530000|2021-10-06 19:28:50|122.34|120.74|122.34|120.74|122.34|120.74|122.15|120.55|0
1633548540000|2021-10-06 19:29:00|122.53|120.93|122.53|120.93|122.53|120.93|122.53|120.93|0
1633548560000|2021-10-06 19:29:20|122.34|120.74|122.15|120.55|122.34|120.74|122.15|120.55|0
1633548570000|2021-10-06 19:29:30|122.53|120.93|122.34|120.74|122.53|120.93|122.34|120.74|0
1633548580000|2021-10-06 19:29:40|122.53|120.93|122.34|120.74|122.53|120.93|122.34|120.74|0
1633548590000|2021-10-06 19:29:50|122.14|120.54|122.34|120.74|122.34|120.74|122.14|120.54|0
1633548600000|2021-10-06 19:30:00|122.53|120.93|122.14|120.54|122.53|120.93|121.38|119.78|0
1633548610000|2021-10-06 19:30:10|122.53|120.93|122.14|120.54|122.53|120.93|122.14|120.54|0
1633548620000|2021-10-06 19:30:20|121.95|120.35|121.76|120.16|121.95|120.35|121.76|120.16|0
1633548630000|2021-10-06 19:30:30|121.57|119.97|121.38|119.78|121.57|119.97|121.19|119.59|0
1633548640000|2021-10-06 19:30:40|121.57|119.97|121.38|119.78|121.57|119.97|121.38|119.78|0
1633548650000|2021-10-06 19:30:50|121.76|120.16|121.38|119.78|121.76|120.16|121.38|119.78|0
1633548660000|2021-10-06 19:31:00|121.57|119.97|119.85|118.25|121.57|119.97|119.85|118.25|0
1633548670000|2021-10-06 19:31:10|120.04|118.44|119.85|118.25|120.23|118.63|119.85|118.25|0
1633548680000|2021-10-06 19:31:20|120.04|118.44|120.8|119.2|120.8|119.2|120.04|118.44|0
1633548690000|2021-10-06 19:31:30|120.61|119.01|120.99|119.39|120.99|119.39|120.61|119.01|0
1633548700000|2021-10-06 19:31:40|121.38|119.78|121.57|119.97|121.57|119.97|121.38|119.78|0
1633548710000|2021-10-06 19:31:50|121.38|119.78|122.33|120.73|122.33|120.73|121.38|119.78|0
1633548720000|2021-10-06 19:32:00|122.14|120.54|122.52|120.92|122.52|120.92|122.14|120.54|0
1633548730000|2021-10-06 19:32:10|122.33|120.73|122.33|120.73|122.52|120.92|122.33|120.73|0
1633548740000|2021-10-06 19:32:20|122.14|120.54|122.33|120.73|122.52|120.92|122.14|120.54|0
1633548750000|2021-10-06 19:32:30|122.14|120.54|122.52|120.92|122.52|120.92|122.14|120.54|0
1633548760000|2021-10-06 19:32:40|122.14|120.54|121.95|120.35|122.14|120.54|121.76|120.16|0
1633548770000|2021-10-06 19:32:50|122.14|120.54|121.37|119.77|122.14|120.54|121.18|119.58|0
1633548780000|2021-10-06 19:33:00|121.56|119.96|121.37|119.77|121.56|119.96|121.37|119.77|0
1633548790000|2021-10-06 19:33:10|121.18|119.58|121.76|120.16|122.14|120.54|121.18|119.58|0
1633548800000|2021-10-06 19:33:20|122.33|120.73|122.33|120.73|122.52|120.92|122.33|120.73|0
1633548810000|2021-10-06 19:33:30|121.95|120.35|121.95|120.35|121.95|120.35|121.75|120.15|0
1633548820000|2021-10-06 19:33:40|121.56|119.96|121.75|120.15|121.75|120.15|121.56|119.96|0
1633548830000|2021-10-06 19:33:50|121.95|120.35|122.14|120.54|122.33|120.73|121.95|120.35|0
1633548840000|2021-10-06 19:34:00|122.52|120.92|122.71|121.11|122.9|121.3|122.52|120.92|0
1633548850000|2021-10-06 19:34:10|122.33|120.73|122.14|120.54|122.33|120.73|121.95|120.35|0
1633548860000|2021-10-06 19:34:20|120.99|119.39|120.99|119.39|120.99|119.39|120.8|119.2|0
1633548870000|2021-10-06 19:34:30|120.61|119.01|120.42|118.82|120.61|119.01|120.42|118.82|0
1633548880000|2021-10-06 19:34:40|120.23|118.63|119.47|117.87|120.23|118.63|119.47|117.87|0
1633548890000|2021-10-06 19:34:50|119.28|117.68|119.84|118.24|119.84|118.24|119.09|117.49|0
1633548900000|2021-10-06 19:35:00|120.03|118.43|120.42|118.82|120.61|119.01|120.03|118.43|0
1633548910000|2021-10-06 19:35:10|120.22|118.62|119.46|117.86|120.22|118.62|119.46|117.86|0
1633548920000|2021-10-06 19:35:20|119.27|117.67|118.33|116.73|119.27|117.67|118.33|116.73|0
1633548930000|2021-10-06 19:35:30|118.52|116.92|118.89|117.29|118.89|117.29|118.33|116.73|0
1633548940000|2021-10-06 19:35:40|118.71|117.11|118.52|116.92|118.8|117.2|118.52|116.92|0
1633548950000|2021-10-06 19:35:50|118.71|117.11|118.89|117.29|119.08|117.48|118.71|117.11|0
1633548960000|2021-10-06 19:36:00|118.7|117.1|119.08|117.48|119.08|117.48|118.7|117.1|0
1633548970000|2021-10-06 19:36:10|119.27|117.67|119.65|118.05|119.65|118.05|119.27|117.67|0
1633548980000|2021-10-06 19:36:20|119.46|117.86|118.51|116.91|119.46|117.86|118.51|116.91|0
1633548990000|2021-10-06 19:36:30|118.7|117.1|118.33|116.73|118.7|117.1|118.33|116.73|0
1633549000000|2021-10-06 19:36:40|117.76|116.16|118.14|116.54|118.14|116.54|117.76|116.16|0
1633549010000|2021-10-06 19:36:50|118.33|116.73|118.89|117.29|118.89|117.29|118.14|116.54|0
1633549020000|2021-10-06 19:37:00|119.27|117.67|119.65|118.05|119.84|118.24|119.27|117.67|0
1633549030000|2021-10-06 19:37:10|120.03|118.43|119.27|117.67|120.03|118.43|119.27|117.67|0
1633549040000|2021-10-06 19:37:20|119.65|118.05|118.14|116.54|119.65|118.05|118.14|116.54|0
1633549050000|2021-10-06 19:37:30|118.32|116.72|117.95|116.35|118.32|116.72|117.76|116.16|0
1633549060000|2021-10-06 19:37:40|118.13|116.53|118.7|117.1|118.7|117.1|118.13|116.53|0
1633549070000|2021-10-06 19:37:50|118.51|116.91|118.89|117.29|119.08|117.48|118.51|116.91|0
1633549080000|2021-10-06 19:38:00|118.7|117.1|118.89|117.29|118.89|117.29|118.7|117.1|0
1633549090000|2021-10-06 19:38:10|118.7|117.1|118.13|116.53|118.7|117.1|117.76|116.16|0
1633549100000|2021-10-06 19:38:20|117.94|116.34|117.38|115.78|117.94|116.34|117.19|115.59|0
1633549110000|2021-10-06 19:38:30|117.19|115.59|117.19|115.59|117.19|115.59|116.81|115.21|0
1633549120000|2021-10-06 19:38:40|117|115.4|116.63|115.03|117|115.4|116.63|115.03|0
1633549130000|2021-10-06 19:38:50|116.25|114.65|116.63|115.03|116.63|115.03|115.88|114.28|0
1633549140000|2021-10-06 19:39:00|116.25|114.65|116.81|115.21|116.81|115.21|116.25|114.65|0
1633549150000|2021-10-06 19:39:10|117|115.4|117.57|115.97|117.57|115.97|117|115.4|0
1633549160000|2021-10-06 19:39:20|117.75|116.15|118.13|116.53|118.13|116.53|117.38|115.78|0
1633549170000|2021-10-06 19:39:30|117.94|116.34|118.13|116.53|118.13|116.53|117.94|116.34|0
1633549180000|2021-10-06 19:39:40|118.32|116.72|118.32|116.72|118.51|116.91|117.94|116.34|0
1633549190000|2021-10-06 19:39:50|118.51|116.91|118.32|116.72|118.51|116.91|118.13|116.53|0
1633549200000|2021-10-06 19:40:00|118.51|116.91|118.32|116.72|118.51|116.91|118.32|116.72|0
1633549210000|2021-10-06 19:40:10|118.51|116.91|118.32|116.72|118.7|117.1|118.32|116.72|0
1633549220000|2021-10-06 19:40:20|118.51|116.91|118.32|116.72|118.51|116.91|118.13|116.53|0
1633549230000|2021-10-06 19:40:30|118.13|116.53|117.75|116.15|118.13|116.53|117.75|116.15|0
1633549240000|2021-10-06 19:40:40|117.94|116.34|118.51|116.91|118.7|117.1|117.94|116.34|0
1633549250000|2021-10-06 19:40:50|118.7|117.1|118.89|117.29|118.89|117.29|118.51|116.91|0
1633549260000|2021-10-06 19:41:00|118.7|117.1|119.64|118.04|119.64|118.04|118.7|117.1|0
1633549270000|2021-10-06 19:41:10|120.02|118.42|119.83|118.23|120.21|118.61|119.83|118.23|0
1633549280000|2021-10-06 19:41:20|119.45|117.85|119.64|118.04|119.83|118.23|119.45|117.85|0
1633549290000|2021-10-06 19:41:30|118.88|117.28|119.26|117.66|119.26|117.66|118.88|117.28|0
1633549300000|2021-10-06 19:41:40|119.07|117.47|120.02|118.42|120.02|118.42|119.07|117.47|0
1633549310000|2021-10-06 19:41:50|119.83|118.23|119.64|118.04|119.83|118.23|119.64|118.04|0
1633549320000|2021-10-06 19:42:00|119.83|118.23|119.64|118.04|120.02|118.42|119.64|118.04|0
1633549330000|2021-10-06 19:42:10|119.83|118.23|119.83|118.23|119.83|118.23|119.83|118.23|0
1633549340000|2021-10-06 19:42:20|119.64|118.04|119.45|117.85|119.64|118.04|119.26|117.66|0
1633549350000|2021-10-06 19:42:30|119.07|117.47|119.83|118.23|119.83|118.23|119.07|117.47|0
1633549360000|2021-10-06 19:42:40|119.64|118.04|119.64|118.04|119.64|118.04|119.64|118.04|0
1633549370000|2021-10-06 19:42:50|119.45|117.85|119.26|117.66|119.45|117.85|119.26|117.66|0
1633549380000|2021-10-06 19:43:00|119.07|117.47|119.64|118.04|119.83|118.23|119.07|117.47|0
1633549390000|2021-10-06 19:43:10|119.26|117.66|119.26|117.66|119.26|117.66|119.26|117.66|0
1633549400000|2021-10-06 19:43:20|119.07|117.47|118.88|117.28|119.07|117.47|118.88|117.28|0
1633549410000|2021-10-06 19:43:30|119.64|118.04|120.59|118.99|120.78|119.18|119.64|118.04|0
1633549420000|2021-10-06 19:43:40|120.21|118.61|120.02|118.42|120.21|118.61|120.02|118.42|0
1633549430000|2021-10-06 19:43:50|119.83|118.23|119.83|118.23|119.83|118.23|119.45|117.85|0
1633549440000|2021-10-06 19:44:00|120.21|118.61|120.59|118.99|120.59|118.99|120.21|118.61|0
1633549450000|2021-10-06 19:44:10|120.4|118.8|121.16|119.56|121.16|119.56|120.4|118.8|0
1633549460000|2021-10-06 19:44:20|121.35|119.75|121.35|119.75|121.54|119.94|121.35|119.75|0
1633549470000|2021-10-06 19:44:30|121.54|119.94|121.35|119.75|121.54|119.94|121.16|119.56|0
1633549480000|2021-10-06 19:44:40|120.97|119.37|120.97|119.37|120.97|119.37|120.78|119.18|0
1633549490000|2021-10-06 19:44:50|121.16|119.56|121.35|119.75|121.35|119.75|121.16|119.56|0
1633549500000|2021-10-06 19:45:00|120.97|119.37|121.35|119.75|121.35|119.75|120.97|119.37|0
1633549510000|2021-10-06 19:45:10|121.16|119.56|120.97|119.37|121.16|119.56|120.97|119.37|0
1633549520000|2021-10-06 19:45:20|120.78|119.18|119.83|118.23|120.78|119.18|119.83|118.23|0
1633549530000|2021-10-06 19:45:30|119.45|117.85|119.64|118.04|119.64|118.04|119.45|117.85|0
1633549540000|2021-10-06 19:45:40|119.54|117.94|120.4|118.8|120.4|118.8|119.54|117.94|0
1633549550000|2021-10-06 19:45:50|120.21|118.61|120.02|118.42|120.21|118.61|120.02|118.42|0
1633549560000|2021-10-06 19:46:00|120.4|118.8|120.21|118.61|120.59|118.99|120.21|118.61|0
1633549570000|2021-10-06 19:46:10|120.97|119.37|120.78|119.18|120.97|119.37|120.78|119.18|0
1633549580000|2021-10-06 19:46:20|120.97|119.37|120.97|119.37|121.16|119.56|120.97|119.37|0
1633549590000|2021-10-06 19:46:30|121.16|119.56|122.5|120.9|122.5|120.9|121.16|119.56|0
1633549600000|2021-10-06 19:46:40|122.69|121.09|122.69|121.09|122.88|121.28|122.69|121.09|0
1633549610000|2021-10-06 19:46:50|122.88|121.28|123.07|121.47|123.07|121.47|122.69|121.09|0
1633549620000|2021-10-06 19:47:00|122.88|121.28|122.5|120.9|122.88|121.28|122.5|120.9|0
1633549630000|2021-10-06 19:47:10|122.69|121.09|123.27|121.67|123.27|121.67|122.69|121.09|0
1633549640000|2021-10-06 19:47:20|123.65|122.05|124.42|122.82|124.42|122.82|123.65|122.05|0
1633549650000|2021-10-06 19:47:30|124.23|122.63|125.39|123.79|125.39|123.79|124.23|122.63|0
1633549660000|2021-10-06 19:47:40|125|123.4|125|123.4|125.39|123.79|124.81|123.21|0
1633549670000|2021-10-06 19:47:50|125.2|123.6|124.81|123.21|125.2|123.6|124.81|123.21|0
1633549680000|2021-10-06 19:48:00|124.62|123.02|124.81|123.21|124.81|123.21|124.62|123.02|0
1633549690000|2021-10-06 19:48:10|124.62|123.02|124.23|122.63|124.62|123.02|124.23|122.63|0
1633549700000|2021-10-06 19:48:20|124.04|122.44|124.23|122.63|124.62|123.02|124.04|122.44|0
1633549710000|2021-10-06 19:48:30|124.42|122.82|124.81|123.21|124.81|123.21|124.42|122.82|0
1633549720000|2021-10-06 19:48:40|124.23|122.63|124.23|122.63|124.23|122.63|124.23|122.63|0
1633549730000|2021-10-06 19:48:50|124.42|122.82|124.23|122.63|124.42|122.82|124.23|122.63|0
1633549740000|2021-10-06 19:49:00|124.61|123.01|124.81|123.21|124.9|123.3|124.61|123.01|0
1633549750000|2021-10-06 19:49:10|124.42|122.82|124.23|122.63|124.42|122.82|124.23|122.63|0
1633549760000|2021-10-06 19:49:20|124.03|122.43|124.42|122.82|124.42|122.82|124.03|122.43|0
1633549770000|2021-10-06 19:49:30|124.81|123.21|124.42|122.82|124.81|123.21|124.03|122.43|0
1633549780000|2021-10-06 19:49:40|124.23|122.63|124.23|122.63|124.23|122.63|124.23|122.63|0
1633549790000|2021-10-06 19:49:50|124.03|122.43|124.03|122.43|124.23|122.63|124.03|122.43|0
1633549800000|2021-10-06 19:50:00|125.78|124.18|125|123.4|125.78|124.18|125|123.4|0
1633549810000|2021-10-06 19:50:10|124.61|123.01|125.58|123.98|125.58|123.98|124.61|123.01|0
1633549820000|2021-10-06 19:50:20|125.97|124.37|126.55|124.95|126.55|124.95|125.77|124.17|0
1633549830000|2021-10-06 19:50:30|126.16|124.56|126.55|124.95|126.55|124.95|126.06|124.46|0
1633549840000|2021-10-06 19:50:40|126.36|124.76|126.55|124.95|126.55|124.95|126.36|124.76|0
1633549850000|2021-10-06 19:50:50|126.75|125.15|127.92|126.32|127.92|126.32|126.75|125.15|0
1633549860000|2021-10-06 19:51:00|128.31|126.71|127.92|126.32|128.31|126.71|127.53|125.93|0
1633549870000|2021-10-06 19:51:10|125.97|124.37|125.39|123.79|125.97|124.37|125.39|123.79|0
1633549880000|2021-10-06 19:51:20|125|123.4|125|123.4|125|123.4|125|123.4|0
1633549890000|2021-10-06 19:51:30|125.38|123.78|124.8|123.2|125.58|123.98|124.8|123.2|0
1633549900000|2021-10-06 19:51:40|124.61|123.01|125|123.4|125|123.4|124.61|123.01|0
1633549910000|2021-10-06 19:51:50|124.8|123.2|125.58|123.98|125.77|124.17|124.8|123.2|0
1633549920000|2021-10-06 19:52:00|125.77|124.17|125.58|123.98|125.97|124.37|125.58|123.98|0
1633549930000|2021-10-06 19:52:10|125.19|123.59|124.22|122.62|125.19|123.59|124.22|122.62|0
1633549940000|2021-10-06 19:52:20|124.42|122.82|124.61|123.01|124.61|123.01|124.42|122.82|0
1633549950000|2021-10-06 19:52:30|125|123.4|124.61|123.01|125|123.4|124.61|123.01|0
1633549960000|2021-10-06 19:52:40|125|123.4|124.8|123.2|125|123.4|124.61|123.01|0
1633549970000|2021-10-06 19:52:50|124.99|123.39|124.99|123.39|125.19|123.59|124.99|123.39|0
1633549980000|2021-10-06 19:53:00|125.38|123.78|125.38|123.78|125.38|123.78|125.19|123.59|0
1633549990000|2021-10-06 19:53:10|124.99|123.39|125.19|123.59|125.77|124.17|124.99|123.39|0
1633550000000|2021-10-06 19:53:20|124.99|123.39|125.19|123.59|125.19|123.59|124.8|123.2|0
1633550010000|2021-10-06 19:53:30|125.58|123.98|126.16|124.56|126.16|124.56|125.38|123.78|0
1633550020000|2021-10-06 19:53:40|125.96|124.36|125.77|124.17|125.96|124.36|125.77|124.17|0
1633550030000|2021-10-06 19:53:50|125.96|124.36|125.96|124.36|125.96|124.36|125.77|124.17|0
1633550040000|2021-10-06 19:54:00|126.16|124.56|126.16|124.56|126.35|124.75|126.16|124.56|0
1633550050000|2021-10-06 19:54:10|126.35|124.75|126.16|124.56|126.55|124.95|126.16|124.56|0
1633550060000|2021-10-06 19:54:20|126.35|124.75|126.74|125.14|126.74|125.14|126.35|124.75|0
1633550070000|2021-10-06 19:54:30|127.13|125.53|126.74|125.14|127.13|125.53|126.74|125.14|0
1633550080000|2021-10-06 19:54:40|126.94|125.34|126.94|125.34|127.13|125.53|126.74|125.14|0
1633550090000|2021-10-06 19:54:50|126.93|125.33|126.93|125.33|127.42|125.82|126.93|125.33|0
1633550100000|2021-10-06 19:55:00|126.74|125.14|126.74|125.14|127.13|125.53|126.74|125.14|0
1633550110000|2021-10-06 19:55:10|126.93|125.33|126.74|125.14|127.13|125.53|126.74|125.14|0
1633550120000|2021-10-06 19:55:20|127.52|125.92|127.91|126.31|127.91|126.31|127.52|125.92|0
1633550130000|2021-10-06 19:55:30|128.11|126.51|128.11|126.51|128.11|126.51|127.91|126.31|0
1633550140000|2021-10-06 19:55:40|128.5|126.9|128.3|126.7|128.5|126.9|128.3|126.7|0
1633550150000|2021-10-06 19:55:50|128.5|126.9|128.69|127.09|128.69|127.09|128.5|126.9|0
1633550160000|2021-10-06 19:56:00|128.5|126.9|128.89|127.29|128.89|127.29|128.3|126.7|0
1633550170000|2021-10-06 19:56:10|129.09|127.49|129.67|128.07|129.68|128.08|129.09|127.49|0
1633550180000|2021-10-06 19:56:20|129.87|128.27|129.87|128.27|129.87|128.27|129.87|128.27|0
1633550190000|2021-10-06 19:56:30|130.07|128.47|130.07|128.47|130.07|128.47|130.07|128.47|0
1633550200000|2021-10-06 19:56:40|129.87|128.27|130.46|128.86|130.46|128.86|129.87|128.27|0
1633550210000|2021-10-06 19:56:50|130.36|128.76|130.46|128.86|130.46|128.86|130.36|128.76|0
1633550220000|2021-10-06 19:57:00|130.66|129.06|130.46|128.86|130.66|129.06|130.46|128.86|0
1633550230000|2021-10-06 19:57:10|130.26|128.66|130.26|128.66|130.26|128.66|130.26|128.66|0
1633550240000|2021-10-06 19:57:20|129.87|128.27|130.07|128.47|130.07|128.47|129.87|128.27|0
1633550250000|2021-10-06 19:57:30|130.46|128.86|130.26|128.66|130.46|128.86|130.26|128.66|0
1633550260000|2021-10-06 19:57:40|130.07|128.47|129.67|128.07|130.07|128.47|129.67|128.07|0
1633550270000|2021-10-06 19:57:50|129.48|127.88|129.67|128.07|129.67|128.07|129.48|127.88|0
1633550280000|2021-10-06 19:58:00|129.48|127.88|130.07|128.47|130.07|128.47|129.48|127.88|0
1633550290000|2021-10-06 19:58:10|130.26|128.66|130.66|129.06|130.66|129.06|130.26|128.66|0
1633550300000|2021-10-06 19:58:20|130.46|128.86|130.85|129.25|130.85|129.25|130.46|128.86|0
1633550310000|2021-10-06 19:58:30|130.66|129.06|130.66|129.06|130.66|129.06|130.66|129.06|0
1633550320000|2021-10-06 19:58:40|130.85|129.25|130.66|129.06|130.85|129.25|130.66|129.06|0
1633550330000|2021-10-06 19:58:50|130.46|128.86|130.46|128.86|130.66|129.06|130.46|128.86|0
1633550340000|2021-10-06 19:59:00|130.66|129.06|131.05|129.45|131.05|129.45|130.66|129.06|0
1633550350000|2021-10-06 19:59:10|131.25|129.65|131.45|129.85|131.45|129.85|131.25|129.65|0
1633550360000|2021-10-06 19:59:20|131.25|129.65|131.64|130.04|131.64|130.04|131.25|129.65|0
1633550370000|2021-10-06 19:59:30|131.45|129.85|130.46|128.86|131.45|129.85|130.46|128.86|0
1633550380000|2021-10-06 19:59:40|131.05|129.45|131.45|129.85|131.45|129.85|131.05|129.45|0
1633550390000|2021-10-06 19:59:50|131.25|129.65|129.47|127.87|131.25|129.65|129.47|127.87|0
1633550400000|2021-10-06 20:00:00|130.26|128.66|129.47|127.87|130.26|128.66|129.28|127.68|0
1633550410000|2021-10-06 20:00:10|129.67|128.07|129.87|128.27|129.87|128.27|129.67|128.07|0
1633550420000|2021-10-06 20:00:20|129.67|128.07|129.86|128.26|129.86|128.26|129.67|128.07|0
1633550430000|2021-10-06 20:00:30|129.67|128.07|129.67|128.07|129.86|128.26|129.67|128.07|0
1633550440000|2021-10-06 20:00:40|129.86|128.26|129.86|128.26|130.06|128.46|129.86|128.26|0
1633550450000|2021-10-06 20:00:50|129.67|128.07|130.06|128.46|130.06|128.46|129.67|128.07|0
1633550460000|2021-10-06 20:01:00|130.26|128.66|130.26|128.66|130.26|128.66|130.06|128.46|0
1633550470000|2021-10-06 20:01:10|129.86|128.26|129.86|128.26|130.06|128.46|129.86|128.26|0
1633550480000|2021-10-06 20:01:20|130.06|128.46|129.86|128.26|130.06|128.46|129.86|128.26|0
1633550490000|2021-10-06 20:01:30|130.06|128.46|129.67|128.07|130.06|128.46|129.67|128.07|0
1633550500000|2021-10-06 20:01:40|129.47|127.87|129.27|127.67|129.47|127.87|129.27|127.67|0
1633550510000|2021-10-06 20:01:50|129.47|127.87|129.47|127.87|129.47|127.87|129.47|127.87|0
1633550530000|2021-10-06 20:02:10|129.67|128.07|129.47|127.87|129.67|128.07|129.47|127.87|0
1633550540000|2021-10-06 20:02:20|129.27|127.67|129.27|127.67|129.27|127.67|129.27|127.67|0
1633550550000|2021-10-06 20:02:30|128.09|126.49|128.09|126.49|128.09|126.49|128.09|126.49|0
1633550560000|2021-10-06 20:02:40|128.29|126.69|128.29|126.69|128.29|126.69|128.29|126.69|0
1633550570000|2021-10-06 20:02:50|127.9|126.3|127.9|126.3|127.9|126.3|127.7|126.1|0
1633550580000|2021-10-06 20:03:00|128.09|126.49|128.09|126.49|128.09|126.49|128.09|126.49|0
1633550590000|2021-10-06 20:03:10|127.9|126.3|128.09|126.49|128.09|126.49|127.9|126.3|0
1633550600000|2021-10-06 20:03:20|127.9|126.3|127.51|125.91|127.9|126.3|127.51|125.91|0
1633550610000|2021-10-06 20:03:30|127.31|125.71|127.51|125.91|127.51|125.91|127.31|125.71|0
1633550620000|2021-10-06 20:03:40|127.7|126.1|127.7|126.1|127.7|126.1|127.7|126.1|0
1633550640000|2021-10-06 20:04:00|127.5|125.9|127.5|125.9|127.5|125.9|127.5|125.9|0
1633550650000|2021-10-06 20:04:10|128.05|126.45|128.05|126.45|128.05|126.45|128.05|126.45|0
1633550660000|2021-10-06 20:04:20|127.65|126.05|127.84|126.24|127.84|126.24|127.65|126.05|0
1633550670000|2021-10-06 20:04:30|127.65|126.05|128.04|126.44|128.04|126.44|127.65|126.05|0
1633550680000|2021-10-06 20:04:40|127.63|126.03|127.63|126.03|127.63|126.03|127.63|126.03|0
1633550690000|2021-10-06 20:04:50|127.82|126.22|127.82|126.22|127.82|126.22|127.82|126.22|0
1633550700000|2021-10-06 20:05:00|128.41|126.81|128.61|127.01|128.61|127.01|128.41|126.81|0
1633550710000|2021-10-06 20:05:10|128.8|127.2|128.61|127.01|128.8|127.2|128.61|127.01|0
1633550730000|2021-10-06 20:05:30|128.8|127.2|128.8|127.2|128.8|127.2|128.8|127.2|0
1633550740000|2021-10-06 20:05:40|128.61|127.01|128.61|127.01|128.61|127.01|128.61|127.01|0
1633550750000|2021-10-06 20:05:50|128.41|126.81|128.61|127.01|128.61|127.01|128.41|126.81|0
1633550760000|2021-10-06 20:06:00|128.41|126.81|128.41|126.81|128.41|126.81|128.41|126.81|0
1633550770000|2021-10-06 20:06:10|128.61|127.01|128.6|127|128.61|127.01|128.6|127|0
1633550780000|2021-10-06 20:06:20|128.8|127.2|129.19|127.59|129.19|127.59|128.8|127.2|0
1633550790000|2021-10-06 20:06:30|129|127.4|129|127.4|129|127.4|128.8|127.2|0
1633550800000|2021-10-06 20:06:40|129.19|127.59|129.19|127.59|129.19|127.59|129.19|127.59|0
1633550810000|2021-10-06 20:06:50|129.39|127.79|129.39|127.79|129.39|127.79|129.39|127.79|0
1633550820000|2021-10-06 20:07:00|129.19|127.59|129.19|127.59|129.19|127.59|129.19|127.59|0
1633550840000|2021-10-06 20:07:20|129.39|127.79|129.19|127.59|129.39|127.79|129.19|127.59|0
1633550850000|2021-10-06 20:07:30|129|127.4|129|127.4|129.19|127.59|129|127.4|0
1633550860000|2021-10-06 20:07:40|129.19|127.59|129.39|127.79|129.39|127.79|129.19|127.59|0
1633550870000|2021-10-06 20:07:50|129.59|127.99|129.58|127.98|129.59|127.99|129.58|127.98|0
1633550880000|2021-10-06 20:08:00|129.78|128.18|129.58|127.98|129.78|128.18|129.58|127.98|0
1633550900000|2021-10-06 20:08:20|129.78|128.18|130.18|128.58|130.18|128.58|129.78|128.18|0
1633550910000|2021-10-06 20:08:30|129.98|128.38|129.98|128.38|130.18|128.58|129.98|128.38|0
1633550920000|2021-10-06 20:08:40|130.18|128.58|130.37|128.77|130.37|128.77|130.18|128.58|0
1633550930000|2021-10-06 20:08:50|130.57|128.97|130.77|129.17|130.77|129.17|130.57|128.97|0
1633550940000|2021-10-06 20:09:00|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633550950000|2021-10-06 20:09:10|130.77|129.17|130.96|129.36|130.96|129.36|130.77|129.17|0
1633550970000|2021-10-06 20:09:30|131.16|129.56|131.16|129.56|131.16|129.56|131.16|129.56|0
1633550980000|2021-10-06 20:09:40|130.96|129.36|130.77|129.17|130.96|129.36|130.77|129.17|0
1633551000000|2021-10-06 20:10:00|130.57|128.97|130.57|128.97|130.77|129.17|130.57|128.97|0
1633551020000|2021-10-06 20:10:20|130.17|128.57|130.17|128.57|130.17|128.57|130.17|128.57|0
1633551040000|2021-10-06 20:10:40|130.37|128.77|130.76|129.16|130.76|129.16|130.37|128.77|0
1633551050000|2021-10-06 20:10:50|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633551070000|2021-10-06 20:11:10|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551110000|2021-10-06 20:11:50|130.56|128.96|130.56|128.96|130.56|128.96|130.37|128.77|0
1633551120000|2021-10-06 20:12:00|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551140000|2021-10-06 20:12:20|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633551150000|2021-10-06 20:12:30|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551170000|2021-10-06 20:12:50|130.56|128.96|130.56|128.96|130.56|128.96|130.56|128.96|0
1633551180000|2021-10-06 20:13:00|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551200000|2021-10-06 20:13:20|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633551210000|2021-10-06 20:13:30|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551220000|2021-10-06 20:13:40|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633551230000|2021-10-06 20:13:50|130.76|129.16|130.96|129.36|130.96|129.36|130.76|129.16|0
1633551240000|2021-10-06 20:14:00|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551260000|2021-10-06 20:14:20|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633551270000|2021-10-06 20:14:30|130.76|129.16|130.96|129.36|130.96|129.36|130.76|129.16|0
1633551280000|2021-10-06 20:14:40|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633551290000|2021-10-06 20:14:50|130.96|129.36|130.95|129.35|130.96|129.36|130.95|129.35|0
1633551310000|2021-10-06 20:15:10|130.96|128.96|131.35|129.35|131.35|129.35|130.96|128.96|0
1633551320000|2021-10-06 20:15:20|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1633551330000|2021-10-06 20:15:30|130.96|128.96|130.96|128.96|130.96|128.96|130.96|128.96|0
1633551350000|2021-10-06 20:15:50|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1633551360000|2021-10-06 20:16:00|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1633551370000|2021-10-06 20:16:10|131.55|129.55|131.55|129.55|131.55|129.55|131.55|129.55|0
1633551400000|2021-10-06 20:16:40|131.75|129.75|132.14|130.14|132.14|130.14|131.75|129.75|0
1633551410000|2021-10-06 20:16:50|132.34|130.34|132.34|130.34|132.34|130.34|132.34|130.34|0
1633551420000|2021-10-06 20:17:00|132.14|130.14|132.14|130.14|132.14|130.14|132.14|130.14|0
1633551430000|2021-10-06 20:17:10|132.34|130.34|132.34|130.34|132.34|130.34|132.34|130.34|0
1633551440000|2021-10-06 20:17:20|132.54|130.54|132.54|130.54|132.54|130.54|132.54|130.54|0
1633551470000|2021-10-06 20:17:50|132.34|130.34|132.34|130.34|132.34|130.34|132.34|130.34|0
1633551490000|2021-10-06 20:18:10|132.14|130.14|132.14|130.14|132.14|130.14|132.14|130.14|0
1633551510000|2021-10-06 20:18:30|131.94|129.94|131.74|129.74|131.94|129.94|131.74|129.74|0
1633551520000|2021-10-06 20:18:40|131.54|129.54|131.54|129.54|131.54|129.54|131.35|129.35|0
1633551540000|2021-10-06 20:19:00|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1633551550000|2021-10-06 20:19:10|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1633551580000|2021-10-06 20:19:40|130.95|128.95|131.15|129.15|131.15|129.15|130.95|128.95|0
1633551590000|2021-10-06 20:19:50|130.95|128.95|130.95|128.95|130.95|128.95|130.95|128.95|0
1633551620000|2021-10-06 20:20:20|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1633551650000|2021-10-06 20:20:50|130.95|128.95|130.95|128.95|130.95|128.95|130.95|128.95|0
1633551720000|2021-10-06 20:22:00|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633551730000|2021-10-06 20:22:10|131.34|129.34|131.34|129.34|131.34|129.34|131.34|129.34|0
1633551740000|2021-10-06 20:22:20|131.44|129.44|131.44|129.44|131.44|129.44|131.44|129.44|0
1633551750000|2021-10-06 20:22:30|131.34|129.34|131.34|129.34|131.34|129.34|131.34|129.34|0
1633551760000|2021-10-06 20:22:40|131.54|129.54|131.34|129.34|131.54|129.54|131.34|129.34|0
1633551770000|2021-10-06 20:22:50|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633551820000|2021-10-06 20:23:40|131.34|129.34|131.34|129.34|131.34|129.34|131.34|129.34|0
1633551830000|2021-10-06 20:23:50|131.54|129.54|131.54|129.54|131.54|129.54|131.54|129.54|0
1633551850000|2021-10-06 20:24:10|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633551970000|2021-10-06 20:26:10|130.94|128.94|130.94|128.94|130.94|128.94|130.94|128.94|0
1633551980000|2021-10-06 20:26:20|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633551990000|2021-10-06 20:26:30|130.94|128.94|131.14|129.14|131.14|129.14|130.94|128.94|0
1633552000000|2021-10-06 20:26:40|130.94|128.94|130.94|128.94|130.94|128.94|130.94|128.94|0
1633552100000|2021-10-06 20:28:20|130.93|128.93|131.13|129.13|131.13|129.13|130.93|128.93|0
1633552110000|2021-10-06 20:28:30|131.33|129.33|131.33|129.33|131.33|129.33|131.33|129.33|0
1633552120000|2021-10-06 20:28:40|131.13|129.13|131.13|129.13|131.13|129.13|131.13|129.13|0
1633552130000|2021-10-06 20:28:50|131.33|129.33|131.33|129.33|131.33|129.33|131.33|129.33|0
1633552150000|2021-10-06 20:29:10|131.23|129.23|131.33|129.33|131.33|129.33|131.23|129.23|0
1633552170000|2021-10-06 20:29:30|131.53|129.53|131.53|129.53|131.53|129.53|131.53|129.53|0
1633552180000|2021-10-06 20:29:40|131.33|129.33|131.53|129.53|131.53|129.53|131.33|129.33|0
1633552190000|2021-10-06 20:29:50|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1633552200000|2021-10-06 20:30:00|131.92|129.92|132.12|130.12|132.12|130.12|131.92|129.92|0
1633552210000|2021-10-06 20:30:10|132.32|130.32|132.32|130.32|132.32|130.32|132.32|130.32|0
1633552220000|2021-10-06 20:30:20|132.52|130.52|132.52|130.52|132.52|130.52|132.52|130.52|0
1633552230000|2021-10-06 20:30:30|132.12|130.12|132.12|130.12|132.12|130.12|132.12|130.12|0
1633552240000|2021-10-06 20:30:40|131.92|129.92|131.72|129.72|131.92|129.92|131.72|129.72|0
1633552260000|2021-10-06 20:31:00|131.92|129.92|131.92|129.92|131.92|129.92|131.92|129.92|0
1633552270000|2021-10-06 20:31:10|131.72|129.72|131.72|129.72|131.92|129.92|131.72|129.72|0
1633552290000|2021-10-06 20:31:30|131.92|129.92|132.12|130.12|132.12|130.12|131.92|129.92|0
1633552300000|2021-10-06 20:31:40|132.32|130.32|132.32|130.32|132.32|130.32|132.32|130.32|0
1633552310000|2021-10-06 20:31:50|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552330000|2021-10-06 20:32:10|132.32|130.32|132.32|130.32|132.32|130.32|132.32|130.32|0
1633552340000|2021-10-06 20:32:20|132.12|130.12|131.92|129.92|132.12|130.12|131.92|129.92|0
1633552350000|2021-10-06 20:32:30|131.72|129.72|131.92|129.92|131.92|129.92|131.72|129.72|0
1633552360000|2021-10-06 20:32:40|131.81|129.81|131.72|129.72|131.81|129.81|131.72|129.72|0
1633552370000|2021-10-06 20:32:50|131.81|129.81|131.81|129.81|131.81|129.81|131.72|129.72|0
1633552380000|2021-10-06 20:33:00|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1633552410000|2021-10-06 20:33:30|131.92|129.92|131.72|129.72|131.92|129.92|131.72|129.72|0
1633552440000|2021-10-06 20:34:00|131.92|129.92|131.92|129.92|131.92|129.92|131.92|129.92|0
1633552460000|2021-10-06 20:34:20|132.11|130.11|132.11|130.11|132.11|130.11|132.11|130.11|0
1633552480000|2021-10-06 20:34:40|132.31|130.31|132.31|130.31|132.31|130.31|132.31|130.31|0
1633552490000|2021-10-06 20:34:50|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552510000|2021-10-06 20:35:10|132.31|130.31|132.31|130.31|132.31|130.31|132.31|130.31|0
1633552550000|2021-10-06 20:35:50|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552560000|2021-10-06 20:36:00|132.31|130.31|132.31|130.31|132.31|130.31|132.31|130.31|0
1633552570000|2021-10-06 20:36:10|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552600000|2021-10-06 20:36:40|132.31|130.31|132.31|130.31|132.31|130.31|132.31|130.31|0
1633552610000|2021-10-06 20:36:50|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552620000|2021-10-06 20:37:00|132.31|130.31|132.31|130.31|132.31|130.31|132.31|130.31|0
1633552630000|2021-10-06 20:37:10|132.51|130.51|132.51|130.51|132.51|130.51|132.51|130.51|0
1633552670000|2021-10-06 20:37:50|132.5|130.5|132.31|130.31|132.5|130.5|132.31|130.31|0
1633552690000|2021-10-06 20:38:10|132.11|130.11|132.11|130.11|132.11|130.11|132.11|130.11|0
1633552710000|2021-10-06 20:38:30|131.91|129.91|132.11|130.11|132.11|130.11|131.91|129.91|0
1633552720000|2021-10-06 20:38:40|132.3|130.3|132.5|130.5|132.5|130.5|132.3|130.3|0
1633552750000|2021-10-06 20:39:10|132.7|130.7|132.7|130.7|132.7|130.7|132.7|130.7|0
1633552760000|2021-10-06 20:39:20|132.9|130.9|132.7|130.7|132.9|130.9|132.7|130.7|0
1633552770000|2021-10-06 20:39:30|132.9|130.9|132.7|130.7|132.9|130.9|132.7|130.7|0
1633552780000|2021-10-06 20:39:40|132.8|130.8|132.9|130.9|132.9|130.9|132.8|130.8|0
1633552790000|2021-10-06 20:39:50|133.1|131.1|133.1|131.1|133.1|131.1|132.9|130.9|0
1633552820000|2021-10-06 20:40:20|132.9|130.9|132.9|130.9|132.9|130.9|132.9|130.9|0
1633552860000|2021-10-06 20:41:00|132.7|130.7|132.7|130.7|132.7|130.7|132.7|130.7|0
1633552880000|2021-10-06 20:41:20|132.5|130.5|132.5|130.5|132.5|130.5|132.5|130.5|0
1633552900000|2021-10-06 20:41:40|132.3|130.3|132.3|130.3|132.3|130.3|132.3|130.3|0
1633552910000|2021-10-06 20:41:50|132.5|130.5|132.5|130.5|132.5|130.5|132.5|130.5|0
1633552930000|2021-10-06 20:42:10|132.7|130.7|132.7|130.7|132.7|130.7|132.7|130.7|0
1633552940000|2021-10-06 20:42:20|132.9|130.9|132.7|130.7|132.9|130.9|132.7|130.7|0
1633552950000|2021-10-06 20:42:30|132.89|130.89|132.89|130.89|132.89|130.89|132.89|130.89|0
1633552960000|2021-10-06 20:42:40|133.09|131.09|132.89|130.89|133.09|131.09|132.89|130.89|0
1633552970000|2021-10-06 20:42:50|132.7|130.7|132.7|130.7|132.7|130.7|132.7|130.7|0
1633552980000|2021-10-06 20:43:00|132.5|130.5|132.7|130.7|132.7|130.7|132.5|130.5|0
1633552990000|2021-10-06 20:43:10|132.89|130.89|132.89|130.89|132.89|130.89|132.89|130.89|0
1633553000000|2021-10-06 20:43:20|132.69|130.69|132.69|130.69|132.69|130.69|132.69|130.69|0
1633553020000|2021-10-06 20:43:40|132.5|130.5|132.5|130.5|132.5|130.5|132.5|130.5|0
1633553030000|2021-10-06 20:43:50|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1633553040000|2021-10-06 20:44:00|132.59|130.59|132.49|130.49|132.59|130.59|132.49|130.49|0
1633553050000|2021-10-06 20:44:10|132.69|130.69|132.69|130.69|132.69|130.69|132.69|130.69|0
1633553060000|2021-10-06 20:44:20|132.89|130.89|132.89|130.89|132.89|130.89|132.89|130.89|0
1633553070000|2021-10-06 20:44:30|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1633553080000|2021-10-06 20:44:40|132.3|130.3|132.29|130.29|132.3|130.3|132.1|130.1|0
1633553110000|2021-10-06 20:45:10|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1633553120000|2021-10-06 20:45:20|132.29|130.29|132.19|130.19|132.29|130.29|132.19|130.19|0
1633553130000|2021-10-06 20:45:30|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1633553140000|2021-10-06 20:45:40|132.09|130.09|132.09|130.09|132.29|130.29|132.09|130.09|0
1633553150000|2021-10-06 20:45:50|132.29|130.29|132.29|130.29|132.29|130.29|132.29|130.29|0
1633553160000|2021-10-06 20:46:00|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1633553170000|2021-10-06 20:46:10|132.29|130.29|132.29|130.29|132.49|130.49|132.29|130.29|0
1633553190000|2021-10-06 20:46:30|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1633553240000|2021-10-06 20:47:20|131.89|129.89|132.09|130.09|132.09|130.09|131.89|129.89|0
1633553250000|2021-10-06 20:47:30|131.89|129.89|131.89|129.89|131.89|129.89|131.89|129.89|0
1633553260000|2021-10-06 20:47:40|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1633553270000|2021-10-06 20:47:50|131.89|129.89|131.89|129.89|131.89|129.89|131.89|129.89|0
1633553280000|2021-10-06 20:48:00|132.09|130.09|131.89|129.89|132.09|130.09|131.89|129.89|0
1633553290000|2021-10-06 20:48:10|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1633553330000|2021-10-06 20:48:50|131.89|129.89|131.89|129.89|131.89|129.89|131.89|129.89|0
1633553340000|2021-10-06 20:49:00|131.69|129.69|131.49|129.49|131.69|129.69|131.49|129.49|0
1633553350000|2021-10-06 20:49:10|131.3|129.3|131.3|129.3|131.3|129.3|131.3|129.3|0
1633553380000|2021-10-06 20:49:40|131.1|129.1|130.9|128.9|131.1|129.1|130.9|128.9|0
1633553400000|2021-10-06 20:50:00|131.1|129.1|131.1|129.1|131.1|129.1|131.1|129.1|0
1633553450000|2021-10-06 20:50:50|131.29|129.29|131.29|129.29|131.29|129.29|131.29|129.29|0
1633553540000|2021-10-06 20:52:20|131.49|129.49|131.49|129.49|131.49|129.49|131.49|129.49|0
1633553560000|2021-10-06 20:52:40|131.69|129.69|131.69|129.69|131.69|129.69|131.69|129.69|0
1633553570000|2021-10-06 20:52:50|131.49|129.49|131.69|129.69|131.69|129.69|131.49|129.49|0
1633553580000|2021-10-06 20:53:00|131.88|129.88|131.88|129.88|131.88|129.88|131.88|129.88|0
1633553590000|2021-10-06 20:53:10|131.69|129.69|131.69|129.69|131.69|129.69|131.69|129.69|0
1633553600000|2021-10-06 20:53:20|131.78|129.78|131.88|129.88|131.88|129.88|131.78|129.78|0
1633553620000|2021-10-06 20:53:40|131.69|129.69|131.88|129.88|131.88|129.88|131.68|129.68|0
1633553670000|2021-10-06 20:54:30|131.78|129.78|131.68|129.68|131.88|129.88|131.68|129.68|0
1633553740000|2021-10-06 20:55:40|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633553750000|2021-10-06 20:55:50|131.68|129.68|131.68|129.68|131.68|129.68|131.68|129.68|0
1633553780000|2021-10-06 20:56:20|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633553790000|2021-10-06 20:56:30|131.28|129.28|131.28|129.28|131.28|129.28|131.28|129.28|0
1633553800000|2021-10-06 20:56:40|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633553820000|2021-10-06 20:57:00|131.38|129.38|131.38|129.38|131.38|129.38|131.38|129.38|0
1633553830000|2021-10-06 20:57:10|131.28|129.28|131.68|129.68|131.68|129.68|131.28|129.28|0
1633553840000|2021-10-06 20:57:20|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633553850000|2021-10-06 20:57:30|131.28|129.28|131.28|129.28|131.28|129.28|131.28|129.28|0
1633553880000|2021-10-06 20:58:00|131.08|129.08|131.08|129.08|131.08|129.08|131.08|129.08|0
1633553900000|2021-10-06 20:58:20|130.89|128.89|130.89|128.89|130.89|128.89|130.89|128.89|0
1633553910000|2021-10-06 20:58:30|130.88|128.88|130.88|128.88|130.88|128.88|130.88|128.88|0
1633553920000|2021-10-06 20:58:40|131.08|129.08|131.08|129.08|131.08|129.08|131.08|129.08|0
1633553930000|2021-10-06 20:58:50|131.28|129.28|131.28|129.28|131.28|129.28|131.08|129.08|0
1633553960000|2021-10-06 20:59:20|131.08|129.08|131.28|129.28|131.28|129.28|131.08|129.08|0
1633553970000|2021-10-06 20:59:30|131.08|129.08|131.08|129.08|131.08|129.08|131.08|129.08|0
1633553980000|2021-10-06 20:59:40|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633553990000|2021-10-06 20:59:50|131.37|129.37|131.57|129.57|131.57|129.57|131.37|129.37|0
1633554000000|2021-10-06 21:00:00|131.41|129.41|131.37|129.37|131.41|129.41|131.37|129.37|0
1633554020000|2021-10-06 21:00:20|131.12|129.12|130.42|128.42|131.12|129.12|130.42|128.42|0
1633554030000|2021-10-06 21:00:30|131.09|129.09|131|129|131.09|129.09|131|129|0
1633554040000|2021-10-06 21:00:40|130.88|128.88|130.94|128.94|130.94|128.94|130.88|128.88|0
1633554050000|2021-10-06 21:00:50|130.88|128.88|130.88|128.88|130.88|128.88|130.88|128.88|0
1633554060000|2021-10-06 21:01:00|130.77|128.77|131.14|129.14|131.14|129.14|130.77|128.77|0
1633554070000|2021-10-06 21:01:10|130.88|128.88|131.05|129.05|131.05|129.05|130.88|128.88|0
1633554080000|2021-10-06 21:01:20|131.09|129.09|131.09|129.09|131.09|129.09|131.05|129.05|0
1633554090000|2021-10-06 21:01:30|131.12|129.12|131.12|129.12|131.12|129.12|131.12|129.12|0
1633554100000|2021-10-06 21:01:40|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633554130000|2021-10-06 21:02:10|131.17|129.17|131.17|129.17|131.17|129.17|131.17|129.17|0
1633554140000|2021-10-06 21:02:20|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1633554190000|2021-10-06 21:03:10|131.05|129.05|131.05|129.05|131.05|129.05|131.05|129.05|0
1633554210000|2021-10-06 21:03:30|131.14|129.14|131.17|129.17|131.17|129.17|131.14|129.14|0
1633554230000|2021-10-06 21:03:50|131.2|129.2|131.28|129.28|131.28|129.28|131.2|129.2|0
1633554270000|2021-10-06 21:04:30|131.22|129.22|131.22|129.22|131.22|129.22|131.22|129.22|0
1633554300000|2021-10-06 21:05:00|131.2|129.2|131.2|129.2|131.2|129.2|131.2|129.2|0
1633554320000|2021-10-06 21:05:20|131.17|129.17|131.17|129.17|131.17|129.17|131.17|129.17|0
1633554330000|2021-10-06 21:05:30|131.2|129.2|131.2|129.2|131.2|129.2|131.2|129.2|0
1633554340000|2021-10-06 21:05:40|131.17|129.17|131.17|129.17|131.17|129.17|131.17|129.17|0
1633554360000|2021-10-06 21:06:00|131.2|129.2|131.13|129.13|131.2|129.2|131.13|129.13|0
1633554400000|2021-10-06 21:06:40|131.16|129.16|131.16|129.16|131.16|129.16|131.16|129.16|0
1633554410000|2021-10-06 21:06:50|130.99|128.99|131.08|129.08|131.08|129.08|130.99|128.99|0
1633554420000|2021-10-06 21:07:00|131.02|129.02|131.02|129.02|131.02|129.02|131.02|129.02|0
1633554430000|2021-10-06 21:07:10|130.99|128.99|130.9|128.9|130.99|128.99|130.9|128.9|0
1633554440000|2021-10-06 21:07:20|130.87|128.87|130.99|128.99|130.99|128.99|130.87|128.87|0
1633554450000|2021-10-06 21:07:30|131.02|129.02|131.02|129.02|131.02|129.02|131.02|129.02|0
1633554460000|2021-10-06 21:07:40|131.13|129.13|131.02|129.02|131.13|129.13|131.02|129.02|0
1633554480000|2021-10-06 21:08:00|130.96|128.96|130.96|128.96|130.96|128.96|130.96|128.96|0
1633554490000|2021-10-06 21:08:10|130.93|128.93|130.9|128.9|130.93|128.93|130.9|128.9|0
1633554500000|2021-10-06 21:08:20|130.87|128.87|130.85|128.85|130.87|128.87|130.85|128.85|0
1633554510000|2021-10-06 21:08:30|130.84|128.84|130.73|128.73|130.84|128.84|130.73|128.73|0
1633554520000|2021-10-06 21:08:40|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1633554530000|2021-10-06 21:08:50|130.69|128.69|130.67|128.67|130.73|128.73|130.67|128.67|0
1633554540000|2021-10-06 21:09:00|130.73|128.73|130.73|128.73|130.73|128.73|130.69|128.69|0
1633554550000|2021-10-06 21:09:10|130.69|128.69|130.67|128.67|130.69|128.69|130.67|128.67|0
1633554560000|2021-10-06 21:09:20|130.76|128.76|130.81|128.81|130.81|128.81|130.76|128.76|0
1633554600000|2021-10-06 21:10:00|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1633554610000|2021-10-06 21:10:10|130.9|128.9|130.9|128.9|130.9|128.9|130.9|128.9|0
1633554620000|2021-10-06 21:10:20|130.98|128.98|130.98|128.98|130.98|128.98|130.98|128.98|0
1633554630000|2021-10-06 21:10:30|131.02|129.02|130.93|128.93|131.02|129.02|130.93|128.93|0
1633554670000|2021-10-06 21:11:10|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1633554680000|2021-10-06 21:11:20|130.86|128.86|130.86|128.86|130.86|128.86|130.86|128.86|0
1633554690000|2021-10-06 21:11:30|130.81|128.81|130.81|128.81|130.81|128.81|130.81|128.81|0
1633554710000|2021-10-06 21:11:50|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1633554730000|2021-10-06 21:12:10|130.86|128.86|130.86|128.86|130.86|128.86|130.81|128.81|0
1633554740000|2021-10-06 21:12:20|130.98|128.98|130.98|128.98|130.98|128.98|130.98|128.98|0
1633554780000|2021-10-06 21:13:00|130.92|128.92|130.89|128.89|130.92|128.92|130.89|128.89|0
1633554790000|2021-10-06 21:13:10|130.86|128.86|130.98|128.98|130.98|128.98|130.86|128.86|0
1633554810000|2021-10-06 21:13:30|130.89|128.89|130.86|128.86|130.89|128.89|130.86|128.86|0
1633554860000|2021-10-06 21:14:20|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1633554870000|2021-10-06 21:14:30|130.83|128.83|130.8|128.8|130.83|128.83|130.8|128.8|0
1633554880000|2021-10-06 21:14:40|130.83|128.83|130.75|128.75|130.83|128.83|130.75|128.75|0
1633554890000|2021-10-06 21:14:50|130.8|128.8|130.8|128.8|130.8|128.8|130.8|128.8|0
1633554950000|2021-10-06 21:15:50|130.77|128.77|130.77|128.77|130.77|128.77|130.77|128.77|0
1633554960000|2021-10-06 21:16:00|130.75|128.75|130.83|128.83|130.83|128.83|130.75|128.75|0
1633554970000|2021-10-06 21:16:10|130.8|128.8|130.8|128.8|130.8|128.8|130.77|128.77|0
1633555000000|2021-10-06 21:16:40|130.83|128.83|130.85|128.85|130.85|128.85|130.83|128.83|0
1633555010000|2021-10-06 21:16:50|130.83|128.83|130.85|128.85|130.85|128.85|130.83|128.83|0
1633555020000|2021-10-06 21:17:00|130.83|128.83|130.8|128.8|130.83|128.83|130.8|128.8|0
1633555030000|2021-10-06 21:17:10|130.83|128.83|130.83|128.83|130.83|128.83|130.83|128.83|0
1633555040000|2021-10-06 21:17:20|130.85|128.85|130.85|128.85|130.85|128.85|130.85|128.85|0
1633555070000|2021-10-06 21:17:50|130.88|128.88|130.88|128.88|130.88|128.88|130.88|128.88|0
1633555110000|2021-10-06 21:18:30|130.65|128.65|130.61|128.61|130.65|128.65|130.61|128.61|0
1633555130000|2021-10-06 21:18:50|130.59|128.59|130.56|128.56|130.59|128.59|130.56|128.56|0
1633555140000|2021-10-06 21:19:00|130.61|128.61|130.61|128.61|130.61|128.61|130.61|128.61|0
1633555150000|2021-10-06 21:19:10|130.59|128.59|130.59|128.59|130.59|128.59|130.59|128.59|0
1633555260000|2021-10-06 21:21:00|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1633555270000|2021-10-06 21:21:10|130.82|128.82|130.82|128.82|130.82|128.82|130.82|128.82|0
1633555280000|2021-10-06 21:21:20|130.76|128.76|130.59|128.59|130.76|128.76|130.59|128.59|0
1633555300000|2021-10-06 21:21:40|130.61|128.61|130.64|128.64|130.78|128.78|130.61|128.61|0
1633555310000|2021-10-06 21:21:50|130.59|128.59|130.87|128.87|130.87|128.87|130.59|128.59|0
1633555340000|2021-10-06 21:22:20|130.76|128.76|130.81|128.81|130.81|128.81|130.76|128.76|0
1633555370000|2021-10-06 21:22:50|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1633555380000|2021-10-06 21:23:00|130.81|128.81|130.81|128.81|130.81|128.81|130.78|128.78|0
1633555400000|2021-10-06 21:23:20|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1633555420000|2021-10-06 21:23:40|130.81|128.81|130.78|128.78|130.81|128.81|130.78|128.78|0
1633555440000|2021-10-06 21:24:00|130.76|128.76|130.76|128.76|130.76|128.76|130.76|128.76|0
1633555450000|2021-10-06 21:24:10|130.69|128.69|130.69|128.69|130.69|128.69|130.69|128.69|0
1633555480000|2021-10-06 21:24:40|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1633555490000|2021-10-06 21:24:50|130.72|128.72|130.72|128.72|130.72|128.72|130.69|128.69|0
1633555530000|2021-10-06 21:25:30|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1633555540000|2021-10-06 21:25:40|130.72|128.72|130.69|128.69|130.72|128.72|130.69|128.69|0
1633555550000|2021-10-06 21:25:50|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1633555570000|2021-10-06 21:26:10|130.69|128.69|130.69|128.69|130.69|128.69|130.69|128.69|0
1633555580000|2021-10-06 21:26:20|130.67|128.67|130.69|128.69|130.69|128.69|130.67|128.67|0
1633555610000|2021-10-06 21:26:50|130.72|128.72|130.69|128.69|130.72|128.72|130.69|128.69|0
1633555620000|2021-10-06 21:27:00|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1633555630000|2021-10-06 21:27:10|130.69|128.69|130.69|128.69|130.69|128.69|130.69|128.69|0
1633555640000|2021-10-06 21:27:20|130.77|128.77|130.77|128.77|130.77|128.77|130.77|128.77|0
1633555670000|2021-10-06 21:27:50|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1633555680000|2021-10-06 21:28:00|130.84|128.84|130.75|128.75|130.84|128.84|130.75|128.75|0
1633555690000|2021-10-06 21:28:10|130.77|128.77|130.77|128.77|130.77|128.77|130.77|128.77|0
1633555700000|2021-10-06 21:28:20|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1633555710000|2021-10-06 21:28:30|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1633555720000|2021-10-06 21:28:40|130.69|128.69|130.68|128.68|130.69|128.69|130.68|128.68|0
1633555740000|2021-10-06 21:29:00|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1633555760000|2021-10-06 21:29:20|130.63|128.63|130.63|128.63|130.63|128.63|130.63|128.63|0
1633555820000|2021-10-06 21:30:20|130.66|128.66|130.63|128.63|130.66|128.66|130.63|128.63|0
1633555890000|2021-10-06 21:31:30|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1633555900000|2021-10-06 21:31:40|130.59|128.59|130.59|128.59|130.59|128.59|130.59|128.59|0
1633556020000|2021-10-06 21:33:40|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1633556080000|2021-10-06 21:34:40|130.59|128.59|130.59|128.59|130.59|128.59|130.59|128.59|0
1633556140000|2021-10-06 21:35:40|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1633556150000|2021-10-06 21:35:50|130.82|128.82|130.82|128.82|130.82|128.82|130.82|128.82|0
1633556190000|2021-10-06 21:36:30|130.85|128.85|130.85|128.85|130.85|128.85|130.85|128.85|0
1633556230000|2021-10-06 21:37:10|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1633556330000|2021-10-06 21:38:50|130.84|128.84|130.82|128.82|130.84|128.84|130.82|128.82|0
1633556360000|2021-10-06 21:39:20|131.1|129.1|131.1|129.1|131.1|129.1|131.1|129.1|0
1633556370000|2021-10-06 21:39:30|130.93|128.93|130.9|128.9|130.93|128.93|130.9|128.9|0
1633556390000|2021-10-06 21:39:50|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1633556410000|2021-10-06 21:40:10|130.87|128.87|130.84|128.84|130.87|128.87|130.84|128.84|0
1633556420000|2021-10-06 21:40:20|130.82|128.82|130.82|128.82|130.82|128.82|130.82|128.82|0
1633556440000|2021-10-06 21:40:40|130.84|128.84|130.98|128.98|130.98|128.98|130.84|128.84|0
1633556450000|2021-10-06 21:40:50|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1633556460000|2021-10-06 21:41:00|130.9|128.9|130.9|128.9|130.9|128.9|130.9|128.9|0
1633556510000|2021-10-06 21:41:50|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1633556590000|2021-10-06 21:43:10|130.92|128.92|130.95|128.95|130.95|128.95|130.84|128.84|0
1633556620000|2021-10-06 21:43:40|130.98|128.98|130.98|128.98|130.98|128.98|130.98|128.98|0
1633556650000|2021-10-06 21:44:10|131.01|129.01|131.01|129.01|131.01|129.01|131.01|129.01|0
1633556660000|2021-10-06 21:44:20|131.04|129.04|131.04|129.04|131.04|129.04|131.04|129.04|0
1633556680000|2021-10-06 21:44:40|130.92|128.92|131.01|129.01|131.01|129.01|130.92|128.92|0
1633556700000|2021-10-06 21:45:00|131.04|129.04|131.04|129.04|131.04|129.04|131.04|129.04|0
1633556710000|2021-10-06 21:45:10|131.01|129.01|131.06|129.06|131.06|129.06|131.01|129.01|0
1633556720000|2021-10-06 21:45:20|131.15|129.15|131.06|129.06|131.15|129.15|131.06|129.06|0
1633556730000|2021-10-06 21:45:30|131.09|129.09|131.09|129.09|131.09|129.09|131.09|129.09|0
1633556740000|2021-10-06 21:45:40|131.04|129.04|131.04|129.04|131.04|129.04|131.04|129.04|0
1633556750000|2021-10-06 21:45:50|131.06|129.06|131.06|129.06|131.06|129.06|131.06|129.06|0
1633556760000|2021-10-06 21:46:00|131.09|129.09|131.09|129.09|131.09|129.09|131.09|129.09|0
1633556770000|2021-10-06 21:46:10|131.12|129.12|131.12|129.12|131.12|129.12|131.12|129.12|0
1633556780000|2021-10-06 21:46:20|131.15|129.15|131.12|129.12|131.15|129.15|131.12|129.12|0
1633556790000|2021-10-06 21:46:30|131.15|129.15|131.32|129.32|131.32|129.32|131.15|129.15|0
1633556810000|2021-10-06 21:46:50|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1633556820000|2021-10-06 21:47:00|131.32|129.32|131.32|129.32|131.32|129.32|131.32|129.32|0
1633556830000|2021-10-06 21:47:10|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1633556840000|2021-10-06 21:47:20|131.44|129.44|131.44|129.44|131.44|129.44|131.44|129.44|0
1633556850000|2021-10-06 21:47:30|131.3|129.3|131.3|129.3|131.3|129.3|131.3|129.3|0
1633556860000|2021-10-06 21:47:40|131.29|129.29|131.26|129.26|131.29|129.29|131.26|129.26|0
1633556870000|2021-10-06 21:47:50|131.21|129.21|131.21|129.21|131.21|129.21|131.21|129.21|0
1633556900000|2021-10-06 21:48:20|131.23|129.23|131.23|129.23|131.23|129.23|131.23|129.23|0
1633556910000|2021-10-06 21:48:30|131.26|129.26|131.26|129.26|131.26|129.26|131.26|129.26|0
1633556920000|2021-10-06 21:48:40|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1633557050000|2021-10-06 21:50:50|131.31|129.31|131.31|129.31|131.31|129.31|131.31|129.31|0
1633557060000|2021-10-06 21:51:00|131.35|129.35|131.38|129.38|131.38|129.38|131.35|129.35|0
1633557080000|2021-10-06 21:51:20|131.34|129.34|131.34|129.34|131.34|129.34|131.34|129.34|0
1633557150000|2021-10-06 21:52:30|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1633557230000|2021-10-06 21:53:50|131.43|129.43|131.43|129.43|131.43|129.43|131.43|129.43|0
1633557290000|2021-10-06 21:54:50|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1633557300000|2021-10-06 21:55:00|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633557350000|2021-10-06 21:55:50|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1633557400000|2021-10-06 21:56:40|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1633557410000|2021-10-06 21:56:50|131.51|129.51|131.51|129.51|131.51|129.51|131.51|129.51|0
1633557430000|2021-10-06 21:57:10|131.56|129.56|131.6|129.6|131.6|129.6|131.56|129.56|0
1633557460000|2021-10-06 21:57:40|131.62|129.62|131.62|129.62|131.62|129.62|131.62|129.62|0
1633557470000|2021-10-06 21:57:50|131.68|129.68|131.71|129.71|131.71|129.71|131.68|129.68|0
1633557480000|2021-10-06 21:58:00|131.73|129.73|131.73|129.73|131.73|129.73|131.73|129.73|0
1633557530000|2021-10-06 21:58:50|131.71|129.71|131.73|129.73|131.73|129.73|131.71|129.71|0
1633557540000|2021-10-06 21:59:00|131.7|129.7|131.7|129.7|131.7|129.7|131.7|129.7|0
1633557550000|2021-10-06 21:59:10|131.68|129.68|131.68|129.68|131.68|129.68|131.68|129.68|0
1633557570000|2021-10-06 21:59:30|131.7|129.7|131.68|129.68|131.76|129.76|131.68|129.68|0
1633557600000|2021-10-06 22:00:00|131.47|129.47|131.87|129.87|132.07|130.07|131.47|129.47|0
1633557610000|2021-10-06 22:00:10|132.17|130.17|132.17|130.17|132.37|130.37|132.17|130.17|0
1633557620000|2021-10-06 22:00:20|132.37|130.37|132.57|130.57|132.57|130.57|132.37|130.37|0
1633557630000|2021-10-06 22:00:30|132.77|130.77|132.97|130.97|132.97|130.97|132.77|130.77|0
1633557640000|2021-10-06 22:00:40|132.77|130.77|132.66|130.66|132.77|130.77|132.57|130.57|0
1633557650000|2021-10-06 22:00:50|132.77|130.77|132.57|130.57|132.77|130.77|132.57|130.57|0
1633557660000|2021-10-06 22:01:00|132.66|130.66|132.57|130.57|132.77|130.77|132.57|130.57|0
1633557670000|2021-10-06 22:01:10|132.37|130.37|132.46|130.46|132.46|130.46|132.37|130.37|0
1633557680000|2021-10-06 22:01:20|132.37|130.37|132.37|130.37|132.37|130.37|132.37|130.37|0
1633557700000|2021-10-06 22:01:40|132.46|130.46|132.97|130.97|132.97|130.97|132.46|130.46|0
1633557710000|2021-10-06 22:01:50|133.36|131.36|133.56|131.56|133.56|131.56|133.36|131.36|0
1633557720000|2021-10-06 22:02:00|133.76|131.76|133.36|131.36|133.76|131.76|133.36|131.36|0
1633557740000|2021-10-06 22:02:20|133.56|131.56|133.56|131.56|133.56|131.56|133.56|131.56|0
1633557750000|2021-10-06 22:02:30|133.76|131.76|133.56|131.56|133.76|131.76|133.56|131.56|0
1633557760000|2021-10-06 22:02:40|133.36|131.36|133.56|131.56|133.56|131.56|133.36|131.36|0
1633557770000|2021-10-06 22:02:50|133.36|131.36|133.96|131.96|133.96|131.96|133.36|131.36|0
1633557780000|2021-10-06 22:03:00|133.76|131.76|133.76|131.76|133.76|131.76|133.76|131.76|0
1633557790000|2021-10-06 22:03:10|133.56|131.56|133.56|131.56|133.56|131.56|133.56|131.56|0
1633557800000|2021-10-06 22:03:20|133.76|131.76|133.76|131.76|133.76|131.76|133.76|131.76|0
1633557810000|2021-10-06 22:03:30|133.56|131.56|133.76|131.76|133.76|131.76|133.56|131.56|0
1633557820000|2021-10-06 22:03:40|133.56|131.56|133.56|131.56|133.56|131.56|133.56|131.56|0
1633557840000|2021-10-06 22:04:00|133.36|131.36|133.36|131.36|133.36|131.36|133.36|131.36|0
1633557850000|2021-10-06 22:04:10|133.56|131.56|133.56|131.56|133.76|131.76|133.56|131.56|0
1633557870000|2021-10-06 22:04:30|133.36|131.36|133.36|131.36|133.36|131.36|133.36|131.36|0
1633557880000|2021-10-06 22:04:40|133.26|131.26|133.16|131.16|133.26|131.26|133.16|131.16|0
1633557900000|2021-10-06 22:05:00|133.36|131.36|133.16|131.16|133.36|131.36|133.16|131.16|0
1633557910000|2021-10-06 22:05:10|132.96|130.96|132.96|130.96|132.96|130.96|132.96|130.96|0
1633557930000|2021-10-06 22:05:30|133.05|131.05|133.16|131.16|133.16|131.16|132.96|130.96|0
1633557940000|2021-10-06 22:05:40|132.96|130.96|133.05|131.05|133.05|131.05|132.96|130.96|0
1633557950000|2021-10-06 22:05:50|132.96|130.96|132.96|130.96|132.96|130.96|132.96|130.96|0
1633557990000|2021-10-06 22:06:30|132.76|130.76|132.96|130.96|132.96|130.96|132.76|130.76|0
1633558040000|2021-10-06 22:07:20|133.16|131.16|133.16|131.16|133.16|131.16|133.16|131.16|0
1633558050000|2021-10-06 22:07:30|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1633558070000|2021-10-06 22:07:50|133.35|131.35|133.35|131.35|133.35|131.35|133.35|131.35|0
1633558080000|2021-10-06 22:08:00|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1633558100000|2021-10-06 22:08:20|132.95|130.95|132.95|130.95|132.95|130.95|132.95|130.95|0
1633558120000|2021-10-06 22:08:40|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1633558130000|2021-10-06 22:08:50|132.65|130.65|132.65|130.65|132.75|130.75|132.65|130.65|0
1633558140000|2021-10-06 22:09:00|132.75|130.75|132.75|130.75|132.95|130.95|132.75|130.75|0
1633558150000|2021-10-06 22:09:10|132.55|130.55|132.95|130.95|132.95|130.95|132.55|130.55|0
1633558200000|2021-10-06 22:10:00|133.05|131.05|133.35|131.35|133.35|131.35|133.05|131.05|0
1633558210000|2021-10-06 22:10:10|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1633558260000|2021-10-06 22:11:00|132.95|130.95|132.95|130.95|132.95|130.95|132.95|130.95|0
1633558290000|2021-10-06 22:11:30|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1633558300000|2021-10-06 22:11:40|133.04|131.04|133.04|131.04|133.04|131.04|133.04|131.04|0
1633558320000|2021-10-06 22:12:00|132.95|130.95|133.15|131.15|133.15|131.15|132.95|130.95|0
1633558340000|2021-10-06 22:12:20|132.95|130.95|132.95|130.95|132.95|130.95|132.95|130.95|0
1633558350000|2021-10-06 22:12:30|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1633558380000|2021-10-06 22:13:00|132.55|130.55|132.55|130.55|132.55|130.55|132.55|130.55|0
1633558410000|2021-10-06 22:13:30|132.64|130.64|132.55|130.55|132.64|130.64|132.55|130.55|0
1633558420000|2021-10-06 22:13:40|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1633558430000|2021-10-06 22:13:50|132.95|130.95|132.95|130.95|132.95|130.95|132.95|130.95|0
1633558440000|2021-10-06 22:14:00|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1633558470000|2021-10-06 22:14:30|132.74|130.74|132.74|130.74|132.74|130.74|132.74|130.74|0
1633558490000|2021-10-06 22:14:50|132.94|130.94|132.55|130.55|132.94|130.94|132.55|130.55|0
1633558500000|2021-10-06 22:15:00|132.74|130.74|132.74|130.74|132.74|130.74|132.74|130.74|0
1633558510000|2021-10-06 22:15:10|132.94|130.94|132.94|130.94|132.94|130.94|132.94|130.94|0
1633558520000|2021-10-06 22:15:20|132.74|130.74|132.74|130.74|132.74|130.74|132.74|130.74|0
1633558530000|2021-10-06 22:15:30|132.84|130.84|132.74|130.74|132.84|130.84|132.74|130.74|0
1633558540000|2021-10-06 22:15:40|132.94|130.94|132.94|130.94|132.94|130.94|132.94|130.94|0
1633558550000|2021-10-06 22:15:50|133.14|131.14|133.14|131.14|133.14|131.14|133.14|131.14|0
1633558580000|2021-10-06 22:16:20|132.94|130.94|132.94|130.94|132.94|130.94|132.94|130.94|0
1633558610000|2021-10-06 22:16:50|133.14|131.14|133.14|131.14|133.14|131.14|133.14|131.14|0
1633558620000|2021-10-06 22:17:00|133.34|131.34|133.14|131.14|133.34|131.34|133.14|131.14|0
1633558640000|2021-10-06 22:17:20|133.23|131.23|133.34|131.34|133.34|131.34|133.23|131.23|0
1633558650000|2021-10-06 22:17:30|133.54|131.54|133.54|131.54|133.54|131.54|133.54|131.54|0
1633558660000|2021-10-06 22:17:40|133.74|131.74|133.74|131.74|133.74|131.74|133.74|131.74|0
1633558670000|2021-10-06 22:17:50|133.83|131.83|133.74|131.74|133.83|131.83|133.74|131.74|0
1633558680000|2021-10-06 22:18:00|133.83|131.83|133.74|131.74|133.83|131.83|133.74|131.74|0
1633558720000|2021-10-06 22:18:40|133.94|131.94|133.94|131.94|133.94|131.94|133.94|131.94|0
1633558730000|2021-10-06 22:18:50|134.34|132.34|136.14|134.14|136.14|134.14|134.34|132.34|0
1633558740000|2021-10-06 22:19:00|135.94|133.94|135.94|133.94|135.94|133.94|135.54|133.54|0
1633558750000|2021-10-06 22:19:10|136.14|134.14|136.54|134.54|136.54|134.54|136.14|134.14|0
1633558760000|2021-10-06 22:19:20|136.75|134.75|136.54|134.54|136.75|134.75|136.54|134.54|0
1633558770000|2021-10-06 22:19:30|136.74|134.74|136.54|134.54|136.74|134.74|136.54|134.54|0
1633558780000|2021-10-06 22:19:40|136.74|134.74|136.54|134.54|136.74|134.74|136.34|134.34|0
1633558790000|2021-10-06 22:19:50|136.34|134.34|136.54|134.54|136.54|134.54|136.34|134.34|0
1633558800000|2021-10-06 22:20:00|136.74|134.74|136.64|134.64|136.74|134.74|136.54|134.54|0
1633558810000|2021-10-06 22:20:10|136.74|134.74|136.54|134.54|136.74|134.74|136.54|134.54|0
1633558820000|2021-10-06 22:20:20|136.64|134.64|136.54|134.54|136.64|134.64|136.54|134.54|0
1633558830000|2021-10-06 22:20:30|136.74|134.74|137.15|135.15|137.15|135.15|136.74|134.74|0
1633558840000|2021-10-06 22:20:40|137.24|135.24|137.24|135.24|137.24|135.24|137.15|135.15|0
1633558850000|2021-10-06 22:20:50|137.15|135.15|136.94|134.94|137.15|135.15|136.94|134.94|0
1633558860000|2021-10-06 22:21:00|136.84|134.84|136.74|134.74|136.84|134.84|136.74|134.74|0
1633558870000|2021-10-06 22:21:10|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1633558880000|2021-10-06 22:21:20|136.84|134.84|136.94|134.94|136.94|134.94|136.84|134.84|0
1633558890000|2021-10-06 22:21:30|136.74|134.74|136.74|134.74|136.74|134.74|136.74|134.74|0
1633558910000|2021-10-06 22:21:50|136.94|134.94|136.74|134.74|136.94|134.94|136.74|134.74|0
1633558930000|2021-10-06 22:22:10|136.64|134.64|136.74|134.74|136.74|134.74|136.54|134.54|0
1633558940000|2021-10-06 22:22:20|136.54|134.54|136.54|134.54|136.54|134.54|136.54|134.54|0
1633558950000|2021-10-06 22:22:30|136.34|134.34|136.14|134.14|136.34|134.34|136.14|134.14|0
1633558960000|2021-10-06 22:22:40|135.93|133.93|135.93|133.93|135.93|133.93|135.83|133.83|0
1633558970000|2021-10-06 22:22:50|135.73|133.73|135.73|133.73|135.73|133.73|135.73|133.73|0
1633559000000|2021-10-06 22:23:20|135.63|133.63|135.53|133.53|135.63|133.63|135.53|133.53|0
1633559010000|2021-10-06 22:23:30|135.33|133.33|135.53|133.53|135.53|133.53|135.33|133.33|0
1633559020000|2021-10-06 22:23:40|135.33|133.33|135.33|133.33|135.33|133.33|135.33|133.33|0
1633559030000|2021-10-06 22:23:50|135.53|133.53|135.53|133.53|135.53|133.53|135.53|133.53|0
1633559070000|2021-10-06 22:24:30|135.63|133.63|135.53|133.53|135.63|133.63|135.53|133.53|0
1633559080000|2021-10-06 22:24:40|135.42|133.42|135.33|133.33|135.42|133.42|135.33|133.33|0
1633559110000|2021-10-06 22:25:10|135.53|133.53|135.53|133.53|135.53|133.53|135.53|133.53|0
1633559120000|2021-10-06 22:25:20|135.62|133.62|135.53|133.53|135.62|133.62|135.53|133.53|0
1633559130000|2021-10-06 22:25:30|135.73|133.73|135.73|133.73|135.73|133.73|135.33|133.33|0
1633559140000|2021-10-06 22:25:40|135.93|133.93|136.13|134.13|136.13|134.13|135.83|133.83|0
1633559150000|2021-10-06 22:25:50|136.23|134.23|136.13|134.13|136.23|134.23|136.13|134.13|0
1633559160000|2021-10-06 22:26:00|136.33|134.33|136.33|134.33|136.33|134.33|136.13|134.13|0
1633559170000|2021-10-06 22:26:10|136.43|134.43|136.33|134.33|136.43|134.43|136.33|134.33|0
1633559190000|2021-10-06 22:26:30|136.53|134.53|136.53|134.53|136.53|134.53|136.53|134.53|0
1633559200000|2021-10-06 22:26:40|136.33|134.33|135.93|133.93|136.33|134.33|135.93|133.93|0
1633559250000|2021-10-06 22:27:30|135.73|133.73|135.73|133.73|135.73|133.73|135.73|133.73|0
1633559260000|2021-10-06 22:27:40|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1633559280000|2021-10-06 22:28:00|136.13|134.13|135.93|133.93|136.13|134.13|135.93|133.93|0
1633559300000|2021-10-06 22:28:20|136.13|134.13|136.02|134.02|136.13|134.13|136.02|134.02|0
1633559310000|2021-10-06 22:28:30|135.93|133.93|135.92|133.92|135.93|133.93|135.92|133.92|0
1633559320000|2021-10-06 22:28:40|135.72|133.72|135.72|133.72|135.72|133.72|135.72|133.72|0
1633559390000|2021-10-06 22:29:50|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1633559400000|2021-10-06 22:30:00|136.12|134.12|135.92|133.92|136.12|134.12|135.92|133.92|0
1633559410000|2021-10-06 22:30:10|135.72|133.72|135.72|133.72|135.72|133.72|135.72|133.72|0
1633559420000|2021-10-06 22:30:20|135.82|133.82|135.82|133.82|135.82|133.82|135.82|133.82|0
1633559430000|2021-10-06 22:30:30|136.12|134.12|136.53|134.53|136.53|134.53|136.12|134.12|0
1633559440000|2021-10-06 22:30:40|136.62|134.62|136.53|134.53|136.62|134.62|136.53|134.53|0
1633559450000|2021-10-06 22:30:50|136.62|134.62|136.53|134.53|136.62|134.62|136.53|134.53|0
1633559460000|2021-10-06 22:31:00|136.73|134.73|136.52|134.52|136.73|134.73|136.52|134.52|0
1633559470000|2021-10-06 22:31:10|136.93|134.93|136.93|134.93|136.93|134.93|136.93|134.93|0
1633559500000|2021-10-06 22:31:40|137.13|135.13|137.13|135.13|137.13|135.13|137.13|135.13|0
1633559510000|2021-10-06 22:31:50|137.23|135.23|137.33|135.33|137.33|135.33|137.23|135.23|0
1633559520000|2021-10-06 22:32:00|137.13|135.13|137.33|135.33|137.33|135.33|137.13|135.13|0
1633559530000|2021-10-06 22:32:10|137.13|135.13|137.13|135.13|137.13|135.13|137.13|135.13|0
1633559550000|2021-10-06 22:32:30|137.53|135.53|137.53|135.53|137.53|135.53|137.53|135.53|0
1633559560000|2021-10-06 22:32:40|138.14|136.14|137.94|135.94|138.14|136.14|137.94|135.94|0
1633559570000|2021-10-06 22:32:50|137.73|135.73|137.73|135.73|137.73|135.73|137.73|135.73|0
1633559590000|2021-10-06 22:33:10|137.94|135.94|138.14|136.14|138.14|136.14|137.94|135.94|0
1633559600000|2021-10-06 22:33:20|137.94|135.94|137.93|135.93|137.94|135.94|137.83|135.83|0
1633559640000|2021-10-06 22:34:00|137.73|135.73|137.73|135.73|137.73|135.73|137.73|135.73|0
1633559650000|2021-10-06 22:34:10|137.53|135.53|137.73|135.73|137.73|135.73|137.53|135.53|0
1633559660000|2021-10-06 22:34:20|137.53|135.53|137.53|135.53|137.53|135.53|137.53|135.53|0
1633559690000|2021-10-06 22:34:50|137.73|135.73|137.73|135.73|137.73|135.73|137.63|135.63|0
1633559700000|2021-10-06 22:35:00|137.62|135.62|137.73|135.73|137.73|135.73|137.62|135.62|0
1633559710000|2021-10-06 22:35:10|137.93|135.93|138.13|136.13|138.13|136.13|137.93|135.93|0
1633559720000|2021-10-06 22:35:20|137.93|135.93|137.93|135.93|137.93|135.93|137.93|135.93|0
1633559740000|2021-10-06 22:35:40|138.13|136.13|138.13|136.13|138.13|136.13|138.13|136.13|0
1633559750000|2021-10-06 22:35:50|138.34|136.34|138.34|136.34|138.34|136.34|138.34|136.34|0
1633559760000|2021-10-06 22:36:00|138.23|136.23|138.23|136.23|138.23|136.23|138.23|136.23|0
1633559770000|2021-10-06 22:36:10|138.34|136.34|138.34|136.34|138.34|136.34|138.34|136.34|0
1633559790000|2021-10-06 22:36:30|138.33|136.33|138.54|136.54|138.54|136.54|138.33|136.33|0
1633559810000|2021-10-06 22:36:50|138.33|136.33|138.54|136.54|138.54|136.54|138.33|136.33|0
1633559860000|2021-10-06 22:37:40|138.33|136.33|138.33|136.33|138.33|136.33|138.33|136.33|0
1633559870000|2021-10-06 22:37:50|138.13|136.13|138.13|136.13|138.13|136.13|138.13|136.13|0
1633559890000|2021-10-06 22:38:10|138.33|136.33|138.33|136.33|138.33|136.33|138.33|136.33|0
1633559900000|2021-10-06 22:38:20|138.23|136.23|138.23|136.23|138.23|136.23|138.23|136.23|0
1633559910000|2021-10-06 22:38:30|138.33|136.33|138.33|136.33|138.33|136.33|138.33|136.33|0
1633559920000|2021-10-06 22:38:40|138.53|136.53|138.33|136.33|138.53|136.53|138.33|136.33|0
1633559940000|2021-10-06 22:39:00|138.53|136.53|138.33|136.33|138.53|136.53|138.33|136.33|0
1633559960000|2021-10-06 22:39:20|138.53|136.53|138.53|136.53|138.53|136.53|138.53|136.53|0
1633559990000|2021-10-06 22:39:50|138.33|136.33|138.33|136.33|138.33|136.33|138.33|136.33|0
1633560050000|2021-10-06 22:40:50|138.13|136.13|138.33|136.33|138.33|136.33|138.13|136.13|0
1633560070000|2021-10-06 22:41:10|138.13|136.13|138.33|136.33|138.33|136.33|138.13|136.13|0
1633560080000|2021-10-06 22:41:20|138.22|136.22|138.22|136.22|138.22|136.22|138.22|136.22|0
1633560090000|2021-10-06 22:41:30|138.12|136.12|138.12|136.12|138.22|136.22|138.12|136.12|0
1633560120000|2021-10-06 22:42:00|138.33|136.33|138.33|136.33|138.33|136.33|138.12|136.12|0
1633560130000|2021-10-06 22:42:10|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1633560150000|2021-10-06 22:42:30|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1633560160000|2021-10-06 22:42:40|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1633560170000|2021-10-06 22:42:50|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1633560230000|2021-10-06 22:43:50|137.72|135.72|137.72|135.72|137.72|135.72|137.72|135.72|0
1633560250000|2021-10-06 22:44:10|137.81|135.81|137.81|135.81|137.81|135.81|137.81|135.81|0
1633560260000|2021-10-06 22:44:20|137.92|135.92|137.92|135.92|137.92|135.92|137.72|135.72|0
1633560270000|2021-10-06 22:44:30|137.72|135.72|137.71|135.71|137.72|135.72|137.71|135.71|0
1633560280000|2021-10-06 22:44:40|137.92|135.92|137.71|135.71|137.92|135.92|137.71|135.71|0
1633560290000|2021-10-06 22:44:50|137.51|135.51|137.71|135.71|137.71|135.71|137.51|135.51|0
1633560300000|2021-10-06 22:45:00|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1633560360000|2021-10-06 22:46:00|137.91|135.91|137.91|135.91|137.91|135.91|137.91|135.91|0
1633560400000|2021-10-06 22:46:40|138.12|136.12|137.91|135.91|138.12|136.12|137.91|135.91|0
1633560420000|2021-10-06 22:47:00|137.71|135.71|137.71|135.71|137.71|135.71|137.71|135.71|0
1633560430000|2021-10-06 22:47:10|137.81|135.81|137.91|135.91|137.91|135.91|137.81|135.81|0
1633560440000|2021-10-06 22:47:20|137.81|135.81|137.71|135.71|137.81|135.81|137.71|135.71|0
1633560450000|2021-10-06 22:47:30|137.51|135.51|137.71|135.71|137.71|135.71|137.51|135.51|0
1633560460000|2021-10-06 22:47:40|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1633560500000|2021-10-06 22:48:20|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1633560510000|2021-10-06 22:48:30|137.51|135.51|137.3|135.3|137.51|135.51|137.3|135.3|0
1633560520000|2021-10-06 22:48:40|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1633560530000|2021-10-06 22:48:50|137.4|135.4|137.3|135.3|137.4|135.4|137.3|135.3|0
1633560550000|2021-10-06 22:49:10|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1633560570000|2021-10-06 22:49:30|137.71|135.71|137.71|135.71|137.71|135.71|137.71|135.71|0
1633560580000|2021-10-06 22:49:40|137.5|135.5|137.5|135.5|137.5|135.5|137.5|135.5|0
1633560590000|2021-10-06 22:49:50|137.71|135.71|137.71|135.71|137.71|135.71|137.71|135.71|0
1633560600000|2021-10-06 22:50:00|137.91|135.91|138.11|136.11|138.11|136.11|137.91|135.91|0
1633560610000|2021-10-06 22:50:10|137.91|135.91|137.91|135.91|137.91|135.91|137.91|135.91|0
1633560620000|2021-10-06 22:50:20|137.71|135.71|137.71|135.71|137.71|135.71|137.71|135.71|0
1633560640000|2021-10-06 22:50:40|137.91|135.91|137.91|135.91|137.91|135.91|137.91|135.91|0
1633560670000|2021-10-06 22:51:10|138.11|136.11|138.11|136.11|138.11|136.11|138.11|136.11|0
1633560680000|2021-10-06 22:51:20|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1633560690000|2021-10-06 22:51:30|138.11|136.11|138.11|136.11|138.11|136.11|138.11|136.11|0
1633560700000|2021-10-06 22:51:40|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1633560750000|2021-10-06 22:52:30|138.11|136.11|138.31|136.31|138.31|136.31|138.11|136.11|0
1633560760000|2021-10-06 22:52:40|138.51|136.51|138.31|136.31|138.51|136.51|138.31|136.31|0
1633560780000|2021-10-06 22:53:00|138.41|136.41|138.31|136.31|138.41|136.41|138.31|136.31|0
1633560800000|2021-10-06 22:53:20|138.51|136.51|138.71|136.71|138.71|136.71|138.51|136.51|0
1633560820000|2021-10-06 22:53:40|139.53|137.53|139.53|137.53|139.73|137.73|139.53|137.53|0
1633560840000|2021-10-06 22:54:00|139.73|137.73|139.73|137.73|139.73|137.73|139.73|137.73|0
1633560880000|2021-10-06 22:54:40|139.52|137.52|139.73|137.73|139.73|137.73|139.52|137.52|0
1633560900000|2021-10-06 22:55:00|139.52|137.52|139.52|137.52|139.52|137.52|139.52|137.52|0
1633560910000|2021-10-06 22:55:10|139.42|137.42|139.42|137.42|139.42|137.42|139.42|137.42|0
1633560920000|2021-10-06 22:55:20|139.32|137.32|138.91|136.91|139.32|137.32|138.91|136.91|0
1633560930000|2021-10-06 22:55:30|139.12|137.12|138.91|136.91|139.12|137.12|138.91|136.91|0
1633560940000|2021-10-06 22:55:40|139.12|137.12|139.12|137.12|139.21|137.21|139.12|137.12|0
1633560950000|2021-10-06 22:55:50|139.32|137.32|139.32|137.32|139.32|137.32|139.32|137.32|0
1633560960000|2021-10-06 22:56:00|139.21|137.21|139.12|137.12|139.32|137.32|139.12|137.12|0
1633560990000|2021-10-06 22:56:30|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1633561000000|2021-10-06 22:56:40|139.32|137.32|139.32|137.32|139.32|137.32|139.32|137.32|0
1633561010000|2021-10-06 22:56:50|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1633561030000|2021-10-06 22:57:10|139.32|137.32|139.32|137.32|139.32|137.32|139.32|137.32|0
1633561050000|2021-10-06 22:57:30|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1633561070000|2021-10-06 22:57:50|139.01|137.01|138.91|136.91|139.01|137.01|138.91|136.91|0
1633561080000|2021-10-06 22:58:00|138.71|136.71|139.11|137.11|139.11|137.11|138.71|136.71|0
1633561090000|2021-10-06 22:58:10|139.32|137.32|139.21|137.21|139.32|137.32|139.11|137.11|0
1633561100000|2021-10-06 22:58:20|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1633561130000|2021-10-06 22:58:50|139.31|137.31|139.31|137.31|139.31|137.31|139.31|137.31|0
1633561140000|2021-10-06 22:59:00|139.52|137.52|139.52|137.52|139.52|137.52|139.52|137.52|0
1633561150000|2021-10-06 22:59:10|139.72|137.72|139.52|137.52|139.72|137.72|139.52|137.52|0
1633561160000|2021-10-06 22:59:20|139.72|137.72|139.52|137.52|139.72|137.72|139.52|137.52|0
1633561190000|2021-10-06 22:59:50|139.41|137.41|139.52|137.52|139.52|137.52|139.41|137.41|0
1633561200000|2021-10-06 23:00:00|140.33|138.33|140.74|138.74|141.56|139.56|140.33|138.33|0
1633561210000|2021-10-06 23:00:10|140.94|138.94|141.35|139.35|141.35|139.35|140.94|138.94|0
1633561220000|2021-10-06 23:00:20|141.56|139.56|141.35|139.35|141.56|139.56|141.35|139.35|0
1633561230000|2021-10-06 23:00:30|141.04|139.04|141.35|139.35|141.35|139.35|141.04|139.04|0
1633561240000|2021-10-06 23:00:40|141.15|139.15|141.15|139.15|141.15|139.15|141.15|139.15|0
1633561250000|2021-10-06 23:00:50|141.35|139.35|141.76|139.76|141.76|139.76|141.35|139.35|0
1633561260000|2021-10-06 23:01:00|141.55|139.55|141.55|139.55|141.55|139.55|141.55|139.55|0
1633561270000|2021-10-06 23:01:10|141.76|139.76|141.96|139.96|141.96|139.96|141.76|139.76|0
1633561280000|2021-10-06 23:01:20|141.76|139.76|141.76|139.76|141.76|139.76|141.76|139.76|0
1633561290000|2021-10-06 23:01:30|141.55|139.55|141.76|139.76|141.76|139.76|141.55|139.55|0
1633561310000|2021-10-06 23:01:50|141.55|139.55|141.55|139.55|141.76|139.76|141.55|139.55|0
1633561320000|2021-10-06 23:02:00|141.76|139.76|141.55|139.55|141.76|139.76|141.55|139.55|0
1633561330000|2021-10-06 23:02:10|141.76|139.76|141.76|139.76|141.76|139.76|141.76|139.76|0
1633561340000|2021-10-06 23:02:20|141.55|139.55|141.96|139.96|141.96|139.96|141.55|139.55|0
1633561350000|2021-10-06 23:02:30|142.17|140.17|142.37|140.37|142.58|140.58|142.17|140.17|0
1633561360000|2021-10-06 23:02:40|142.58|140.58|142.78|140.78|142.78|140.78|142.58|140.58|0
1633561370000|2021-10-06 23:02:50|142.58|140.58|142.58|140.58|142.58|140.58|142.58|140.58|0
1633561380000|2021-10-06 23:03:00|142.78|140.78|142.57|140.57|142.78|140.78|142.57|140.57|0
1633561390000|2021-10-06 23:03:10|142.37|140.37|142.57|140.57|142.57|140.57|142.37|140.37|0
1633561400000|2021-10-06 23:03:20|142.37|140.37|142.37|140.37|142.37|140.37|142.37|140.37|0
1633561410000|2021-10-06 23:03:30|142.16|140.16|142.16|140.16|142.16|140.16|142.16|140.16|0
1633561420000|2021-10-06 23:03:40|142.37|140.37|142.37|140.37|142.37|140.37|142.37|140.37|0
1633561430000|2021-10-06 23:03:50|142.57|140.57|142.57|140.57|142.57|140.57|142.57|140.57|0
1633561440000|2021-10-06 23:04:00|142.78|140.78|142.98|140.98|142.98|140.98|142.78|140.78|0
1633561450000|2021-10-06 23:04:10|142.78|140.78|142.78|140.78|142.78|140.78|142.78|140.78|0
1633561460000|2021-10-06 23:04:20|142.57|140.57|142.57|140.57|142.57|140.57|142.57|140.57|0
1633561470000|2021-10-06 23:04:30|142.78|140.78|142.88|140.88|142.88|140.88|142.78|140.78|0
1633561480000|2021-10-06 23:04:40|142.78|140.78|142.78|140.78|142.78|140.78|142.78|140.78|0
1633561490000|2021-10-06 23:04:50|142.98|140.98|142.78|140.78|142.98|140.98|142.78|140.78|0
1633561500000|2021-10-06 23:05:00|142.67|140.67|142.78|140.78|142.78|140.78|142.67|140.67|0
1633561510000|2021-10-06 23:05:10|142.57|140.57|142.57|140.57|142.57|140.57|142.57|140.57|0
1633561530000|2021-10-06 23:05:30|142.78|140.78|142.57|140.57|142.78|140.78|142.57|140.57|0
1633561560000|2021-10-06 23:06:00|142.37|140.37|142.37|140.37|142.37|140.37|142.37|140.37|0
1633561570000|2021-10-06 23:06:10|142.46|140.46|142.37|140.37|142.46|140.46|142.37|140.37|0
1633561580000|2021-10-06 23:06:20|143.19|141.19|142.98|140.98|143.19|141.19|142.98|140.98|0
1633561590000|2021-10-06 23:06:30|143.19|141.19|143.19|141.19|143.19|141.19|142.98|140.98|0
1633561600000|2021-10-06 23:06:40|142.98|140.98|143.19|141.19|143.19|141.19|142.98|140.98|0
1633561610000|2021-10-06 23:06:50|143.18|141.18|143.39|141.39|143.39|141.39|143.18|141.18|0
1633561620000|2021-10-06 23:07:00|143.49|141.49|143.39|141.39|143.49|141.49|143.39|141.39|0
1633561630000|2021-10-06 23:07:10|143.18|141.18|143.6|141.6|143.6|141.6|143.18|141.18|0
1633561650000|2021-10-06 23:07:30|143.39|141.39|143.59|141.59|143.8|141.8|143.39|141.39|0
1633561660000|2021-10-06 23:07:40|143.39|141.39|143.59|141.59|143.59|141.59|143.39|141.39|0
1633561670000|2021-10-06 23:07:50|143.8|141.8|144.21|142.21|144.21|142.21|143.8|141.8|0
1633561680000|2021-10-06 23:08:00|144.01|142.01|143.59|141.59|144.01|142.01|143.59|141.59|0
1633561690000|2021-10-06 23:08:10|143.39|141.39|143.59|141.59|143.8|141.8|143.39|141.39|0
1633561700000|2021-10-06 23:08:20|143.39|141.39|143.39|141.39|143.39|141.39|143.39|141.39|0
1633561710000|2021-10-06 23:08:30|142.98|140.98|143.18|141.18|143.18|141.18|142.98|140.98|0
1633561720000|2021-10-06 23:08:40|143.39|141.39|143.18|141.18|143.39|141.39|143.18|141.18|0
1633561730000|2021-10-06 23:08:50|142.98|140.98|142.98|140.98|142.98|140.98|142.98|140.98|0
1633561750000|2021-10-06 23:09:10|142.77|140.77|142.98|140.98|142.98|140.98|142.77|140.77|0
1633561770000|2021-10-06 23:09:30|142.77|140.77|142.98|140.98|142.98|140.98|142.77|140.77|0
1633561780000|2021-10-06 23:09:40|142.87|140.87|142.77|140.77|142.87|140.87|142.77|140.77|0
1633561800000|2021-10-06 23:10:00|142.56|140.56|142.56|140.56|142.56|140.56|142.56|140.56|0
1633561820000|2021-10-06 23:10:20|142.36|140.36|142.36|140.36|142.36|140.36|142.36|140.36|0
1633561830000|2021-10-06 23:10:30|142.56|140.56|142.36|140.36|142.56|140.56|142.36|140.36|0
1633561840000|2021-10-06 23:10:40|142.56|140.56|142.56|140.56|142.56|140.56|142.36|140.36|0
1633561870000|2021-10-06 23:11:10|142.15|140.15|142.15|140.15|142.15|140.15|142.15|140.15|0
1633561890000|2021-10-06 23:11:30|141.95|139.95|141.74|139.74|141.95|139.95|141.74|139.74|0
1633561900000|2021-10-06 23:11:40|141.54|139.54|141.54|139.54|141.54|139.54|141.54|139.54|0
1633561910000|2021-10-06 23:11:50|141.33|139.33|141.33|139.33|141.33|139.33|141.33|139.33|0
1633561940000|2021-10-06 23:12:20|141.13|139.13|141.33|139.33|141.33|139.33|141.13|139.13|0
1633561950000|2021-10-06 23:12:30|141.54|139.54|141.54|139.54|141.54|139.54|141.54|139.54|0
1633561960000|2021-10-06 23:12:40|141.33|139.33|141.33|139.33|141.33|139.33|141.33|139.33|0
1633561970000|2021-10-06 23:12:50|140.92|138.92|140.72|138.72|140.92|138.92|140.72|138.72|0
1633561980000|2021-10-06 23:13:00|140.51|138.51|140.72|138.72|140.72|138.72|140.51|138.51|0
1633561990000|2021-10-06 23:13:10|140.92|138.92|140.92|138.92|140.92|138.92|140.92|138.92|0
1633562000000|2021-10-06 23:13:20|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1633562010000|2021-10-06 23:13:30|140.92|138.92|140.72|138.72|140.92|138.92|140.72|138.72|0
1633562040000|2021-10-06 23:14:00|140.31|138.31|140.31|138.31|140.31|138.31|140.31|138.31|0
1633562050000|2021-10-06 23:14:10|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1633562060000|2021-10-06 23:14:20|140.72|138.72|140.51|138.51|140.72|138.72|140.51|138.51|0
1633562070000|2021-10-06 23:14:30|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1633562090000|2021-10-06 23:14:50|140.92|138.92|141.12|139.12|141.12|139.12|140.92|138.92|0
1633562100000|2021-10-06 23:15:00|141.22|139.22|141.12|139.12|141.22|139.22|141.12|139.12|0
1633562110000|2021-10-06 23:15:10|140.92|138.92|140.92|138.92|140.92|138.92|140.92|138.92|0
1633562120000|2021-10-06 23:15:20|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1633562130000|2021-10-06 23:15:30|140.61|138.61|140.51|138.51|140.61|138.61|140.51|138.51|0
1633562140000|2021-10-06 23:15:40|140.4|138.4|140.71|138.71|140.71|138.71|140.4|138.4|0
1633562150000|2021-10-06 23:15:50|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1633562160000|2021-10-06 23:16:00|140.31|138.31|140.31|138.31|140.31|138.31|140.31|138.31|0
1633562170000|2021-10-06 23:16:10|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1633562190000|2021-10-06 23:16:30|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1633562200000|2021-10-06 23:16:40|140.1|138.1|140.1|138.1|140.1|138.1|140.1|138.1|0
1633562210000|2021-10-06 23:16:50|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1633562220000|2021-10-06 23:17:00|140.51|138.51|140.3|138.3|140.51|138.51|140.3|138.3|0
1633562250000|2021-10-06 23:17:30|140.51|138.51|140.4|138.4|140.51|138.51|140.3|138.3|0
1633562260000|2021-10-06 23:17:40|140.51|138.51|140.3|138.3|140.51|138.51|140.3|138.3|0
1633562280000|2021-10-06 23:18:00|140.1|138.1|139.9|137.9|140.1|138.1|139.9|137.9|0
1633562290000|2021-10-06 23:18:10|140.1|138.1|140.3|138.3|140.3|138.3|140.1|138.1|0
1633562300000|2021-10-06 23:18:20|140.1|138.1|140.1|138.1|140.1|138.1|140.1|138.1|0
1633562310000|2021-10-06 23:18:30|139.89|137.89|139.89|137.89|140.1|138.1|139.89|137.89|0
1633562320000|2021-10-06 23:18:40|140.1|138.1|139.89|137.89|140.1|138.1|139.89|137.89|0
1633562330000|2021-10-06 23:18:50|140.1|138.1|140.1|138.1|140.1|138.1|140.1|138.1|0
1633562340000|2021-10-06 23:19:00|140.2|138.2|140.2|138.2|140.2|138.2|140.2|138.2|0
1633562350000|2021-10-06 23:19:10|140.19|138.19|140.3|138.3|140.3|138.3|140.19|138.19|0
1633562370000|2021-10-06 23:19:30|140.1|138.1|139.69|137.69|140.1|138.1|139.69|137.69|0
1633562380000|2021-10-06 23:19:40|139.49|137.49|139.49|137.49|139.49|137.49|139.49|137.49|0
1633562390000|2021-10-06 23:19:50|139.28|137.28|139.49|137.49|139.49|137.49|139.28|137.28|0
1633562400000|2021-10-06 23:20:00|139.28|137.28|139.38|137.38|139.38|137.38|139.28|137.28|0
1633562410000|2021-10-06 23:20:10|139.28|137.28|139.48|137.48|139.48|137.48|139.28|137.28|0
1633562420000|2021-10-06 23:20:20|139.69|137.69|139.69|137.69|139.69|137.69|139.69|137.69|0
1633562430000|2021-10-06 23:20:30|139.89|137.89|139.69|137.69|139.89|137.89|139.69|137.69|0
1633562450000|2021-10-06 23:20:50|139.89|137.89|139.89|137.89|139.89|137.89|139.89|137.89|0
1633562460000|2021-10-06 23:21:00|139.99|137.99|139.89|137.89|140.09|138.09|139.89|137.89|0
1633562470000|2021-10-06 23:21:10|140.09|138.09|140.09|138.09|140.09|138.09|140.09|138.09|0
1633562490000|2021-10-06 23:21:30|139.89|137.89|139.89|137.89|139.89|137.89|139.89|137.89|0
1633562500000|2021-10-06 23:21:40|140.09|138.09|139.89|137.89|140.09|138.09|139.69|137.69|0
1633562510000|2021-10-06 23:21:50|139.78|137.78|139.89|137.89|139.89|137.89|139.78|137.78|0
1633562520000|2021-10-06 23:22:00|139.69|137.69|139.89|137.89|139.89|137.89|139.69|137.69|0
1633562530000|2021-10-06 23:22:10|139.78|137.78|139.89|137.89|139.89|137.89|139.69|137.69|0
1633562540000|2021-10-06 23:22:20|139.68|137.68|139.68|137.68|139.68|137.68|139.68|137.68|0
1633562570000|2021-10-06 23:22:50|139.58|137.58|139.68|137.68|139.68|137.68|139.58|137.58|0
1633562590000|2021-10-06 23:23:10|139.48|137.48|139.48|137.48|139.48|137.48|139.48|137.48|0
1633562600000|2021-10-06 23:23:20|139.68|137.68|139.58|137.58|139.68|137.68|139.58|137.58|0
1633562610000|2021-10-06 23:23:30|139.48|137.48|139.68|137.68|139.68|137.68|139.48|137.48|0
1633562640000|2021-10-06 23:24:00|139.78|137.78|139.68|137.68|139.78|137.78|139.68|137.68|0
1633562650000|2021-10-06 23:24:10|139.89|137.89|139.68|137.68|139.89|137.89|139.68|137.68|0
1633562660000|2021-10-06 23:24:20|139.89|137.89|139.89|137.89|139.89|137.89|139.89|137.89|0
1633562670000|2021-10-06 23:24:30|140.09|138.09|140.09|138.09|140.09|138.09|140.09|138.09|0
1633562680000|2021-10-06 23:24:40|140.19|138.19|140.29|138.29|140.29|138.29|140.19|138.19|0
1633562700000|2021-10-06 23:25:00|140.39|138.39|140.39|138.39|140.39|138.39|140.39|138.39|0
1633562710000|2021-10-06 23:25:10|140.29|138.29|140.39|138.39|140.5|138.5|140.29|138.29|0
1633562720000|2021-10-06 23:25:20|140.5|138.5|140.29|138.29|140.5|138.5|140.29|138.29|0
1633562730000|2021-10-06 23:25:30|140.09|138.09|140.09|138.09|140.09|138.09|140.09|138.09|0
1633562800000|2021-10-06 23:26:40|139.47|137.47|139.47|137.47|139.47|137.47|139.47|137.47|0
1633562810000|2021-10-06 23:26:50|139.68|137.68|139.47|137.47|139.68|137.68|139.47|137.47|0
1633562850000|2021-10-06 23:27:30|139.88|137.88|139.88|137.88|139.88|137.88|139.88|137.88|0
1633562860000|2021-10-06 23:27:40|140.08|138.08|140.08|138.08|140.08|138.08|140.08|138.08|0
1633562890000|2021-10-06 23:28:10|139.88|137.88|139.88|137.88|139.88|137.88|139.88|137.88|0
1633562900000|2021-10-06 23:28:20|140.08|138.08|139.88|137.88|140.08|138.08|139.88|137.88|0
1633562910000|2021-10-06 23:28:30|139.68|137.68|139.88|137.88|139.88|137.88|139.68|137.68|0
1633562940000|2021-10-06 23:29:00|139.67|137.67|139.67|137.67|139.67|137.67|139.67|137.67|0
1633562950000|2021-10-06 23:29:10|139.77|137.77|139.77|137.77|139.77|137.77|139.77|137.77|0
1633562960000|2021-10-06 23:29:20|139.88|137.88|139.88|137.88|139.88|137.88|139.88|137.88|0
1633563000000|2021-10-06 23:30:00|139.67|137.67|140.08|138.08|140.08|138.08|139.67|137.67|0
1633563010000|2021-10-06 23:30:10|139.88|137.88|139.67|137.67|139.88|137.88|139.67|137.67|0
1633563020000|2021-10-06 23:30:20|139.88|137.88|139.67|137.67|139.88|137.88|139.67|137.67|0
1633563040000|2021-10-06 23:30:40|139.47|137.47|139.47|137.47|139.47|137.47|139.47|137.47|0
1633563050000|2021-10-06 23:30:50|139.26|137.26|139.26|137.26|139.26|137.26|139.26|137.26|0
1633563070000|2021-10-06 23:31:10|138.66|136.66|138.05|136.05|138.66|136.66|138.05|136.05|0
1633563080000|2021-10-06 23:31:20|137.84|135.84|137.84|135.84|137.84|135.84|137.84|135.84|0
1633563090000|2021-10-06 23:31:30|138.05|136.05|137.44|135.44|138.05|136.05|137.44|135.44|0
1633563100000|2021-10-06 23:31:40|137.64|135.64|137.44|135.44|137.64|135.64|137.44|135.44|0
1633563110000|2021-10-06 23:31:50|137.24|135.24|137.84|135.84|137.84|135.84|137.24|135.24|0
1633563120000|2021-10-06 23:32:00|137.64|135.64|137.64|135.64|137.64|135.64|137.64|135.64|0
1633563130000|2021-10-06 23:32:10|137.44|135.44|137.64|135.64|137.64|135.64|137.44|135.44|0
1633563140000|2021-10-06 23:32:20|137.84|135.84|137.64|135.64|137.84|135.84|137.64|135.64|0
1633563150000|2021-10-06 23:32:30|137.84|135.84|137.84|135.84|137.94|135.94|137.84|135.84|0
1633563160000|2021-10-06 23:32:40|138.04|136.04|137.84|135.84|138.04|136.04|137.84|135.84|0
1633563190000|2021-10-06 23:33:10|137.44|135.44|137.64|135.64|137.64|135.64|137.44|135.44|0
1633563200000|2021-10-06 23:33:20|138.04|136.04|138.04|136.04|138.04|136.04|137.84|135.84|0
1633563210000|2021-10-06 23:33:30|137.84|135.84|138.25|136.25|138.25|136.25|137.84|135.84|0
1633563220000|2021-10-06 23:33:40|138.04|136.04|138.04|136.04|138.04|136.04|138.04|136.04|0
1633563240000|2021-10-06 23:34:00|138.24|136.24|138.04|136.04|138.24|136.24|138.04|136.04|0
1633563260000|2021-10-06 23:34:20|138.24|136.24|138.24|136.24|138.24|136.24|138.04|136.04|0
1633563270000|2021-10-06 23:34:30|138.04|136.04|138.45|136.45|138.45|136.45|138.04|136.04|0
1633563280000|2021-10-06 23:34:40|138.24|136.24|138.24|136.24|138.24|136.24|138.24|136.24|0
1633563300000|2021-10-06 23:35:00|138.45|136.45|138.45|136.45|138.45|136.45|138.45|136.45|0
1633563320000|2021-10-06 23:35:20|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1633563330000|2021-10-06 23:35:30|138.75|136.75|138.85|136.85|138.85|136.85|138.75|136.75|0
1633563350000|2021-10-06 23:35:50|139.05|137.05|138.95|136.95|139.05|137.05|138.85|136.85|0
1633563360000|2021-10-06 23:36:00|138.85|136.85|138.85|136.85|139.05|137.05|138.85|136.85|0
1633563370000|2021-10-06 23:36:10|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1633563380000|2021-10-06 23:36:20|138.85|136.85|138.65|136.65|138.85|136.85|138.65|136.65|0
1633563390000|2021-10-06 23:36:30|138.85|136.85|138.74|136.74|138.85|136.85|138.74|136.74|0
1633563400000|2021-10-06 23:36:40|138.85|136.85|138.85|136.85|138.85|136.85|138.74|136.74|0
1633563410000|2021-10-06 23:36:50|138.44|136.44|138.44|136.44|138.44|136.44|138.44|136.44|0
1633563420000|2021-10-06 23:37:00|138.65|136.65|138.44|136.44|138.65|136.65|138.44|136.44|0
1633563430000|2021-10-06 23:37:10|138.54|136.54|138.44|136.44|138.54|136.54|138.44|136.44|0
1633563440000|2021-10-06 23:37:20|138.24|136.24|138.24|136.24|138.24|136.24|138.24|136.24|0
1633563450000|2021-10-06 23:37:30|138.04|136.04|138.24|136.24|138.24|136.24|138.04|136.04|0
1633563470000|2021-10-06 23:37:50|138.44|136.44|138.44|136.44|138.44|136.44|138.44|136.44|0
1633563500000|2021-10-06 23:38:20|138.24|136.24|138.24|136.24|138.24|136.24|138.24|136.24|0
1633563510000|2021-10-06 23:38:30|138.04|136.04|138.03|136.03|138.04|136.04|138.03|136.03|0
1633563520000|2021-10-06 23:38:40|138.24|136.24|138.03|136.03|138.24|136.24|138.03|136.03|0
1633563530000|2021-10-06 23:38:50|137.83|135.83|137.83|135.83|137.83|135.83|137.83|135.83|0
1633563540000|2021-10-06 23:39:00|137.63|135.63|137.43|135.43|137.63|135.63|137.43|135.43|0
1633563560000|2021-10-06 23:39:20|137.63|135.63|137.43|135.43|137.63|135.63|137.43|135.43|0
1633563570000|2021-10-06 23:39:30|137.63|135.63|137.63|135.63|137.63|135.63|137.63|135.63|0
1633563580000|2021-10-06 23:39:40|137.43|135.43|137.43|135.43|137.43|135.43|137.43|135.43|0
1633563590000|2021-10-06 23:39:50|137.63|135.63|137.22|135.22|137.63|135.63|137.22|135.22|0
1633563600000|2021-10-06 23:40:00|137.43|135.43|137.02|135.02|137.43|135.43|136.82|134.82|0
1633563610000|2021-10-06 23:40:10|136.82|134.82|136.92|134.92|136.92|134.92|136.82|134.82|0
1633563620000|2021-10-06 23:40:20|136.82|134.82|137.02|135.02|137.02|135.02|136.82|134.82|0
1633563630000|2021-10-06 23:40:30|136.92|134.92|136.82|134.82|136.92|134.92|136.82|134.82|0
1633563640000|2021-10-06 23:40:40|137.02|135.02|137.22|135.22|137.22|135.22|137.02|135.02|0
1633563660000|2021-10-06 23:41:00|137.42|135.42|137.42|135.42|137.42|135.42|137.42|135.42|0
1633563670000|2021-10-06 23:41:10|137.63|135.63|137.63|135.63|137.63|135.63|137.63|135.63|0
1633563680000|2021-10-06 23:41:20|137.42|135.42|137.22|135.22|137.42|135.42|137.22|135.22|0
1633563690000|2021-10-06 23:41:30|137.02|135.02|136.82|134.82|137.02|135.02|136.82|134.82|0
1633563700000|2021-10-06 23:41:40|137.02|135.02|136.82|134.82|137.02|135.02|136.82|134.82|0
1633563710000|2021-10-06 23:41:50|137.02|135.02|137.02|135.02|137.12|135.12|137.02|135.02|0
1633563720000|2021-10-06 23:42:00|137.11|135.11|137.02|135.02|137.11|135.11|137.02|135.02|0
1633563730000|2021-10-06 23:42:10|137.11|135.11|137.22|135.22|137.22|135.22|137.11|135.11|0
1633563750000|2021-10-06 23:42:30|137.42|135.42|137.62|135.62|137.62|135.62|137.42|135.42|0
1633563760000|2021-10-06 23:42:40|137.42|135.42|137.42|135.42|137.42|135.42|137.42|135.42|0
1633563780000|2021-10-06 23:43:00|137.22|135.22|137.22|135.22|137.22|135.22|137.22|135.22|0
1633563790000|2021-10-06 23:43:10|137.42|135.42|137.22|135.22|137.42|135.42|137.22|135.22|0
1633563800000|2021-10-06 23:43:20|137.02|135.02|136.61|134.61|137.02|135.02|136.61|134.61|0
1633563810000|2021-10-06 23:43:30|136.81|134.81|137.02|135.02|137.02|135.02|136.81|134.81|0
1633563820000|2021-10-06 23:43:40|137.22|135.22|137.42|135.42|137.42|135.42|137.22|135.22|0
1633563830000|2021-10-06 23:43:50|137.62|135.62|137.62|135.62|137.62|135.62|137.62|135.62|0
1633563840000|2021-10-06 23:44:00|137.82|135.82|137.82|135.82|137.82|135.82|137.82|135.82|0
1633563860000|2021-10-06 23:44:20|138.03|136.03|138.03|136.03|138.12|136.12|138.03|136.03|0
1633563870000|2021-10-06 23:44:30|137.82|135.82|137.82|135.82|137.82|135.82|137.82|135.82|0
1633563880000|2021-10-06 23:44:40|137.72|135.72|137.82|135.82|137.82|135.82|137.72|135.72|0
1633563890000|2021-10-06 23:44:50|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1633563900000|2021-10-06 23:45:00|137.82|135.82|138.02|136.02|138.02|136.02|137.62|135.62|0
1633563910000|2021-10-06 23:45:10|137.82|135.82|138.02|136.02|138.02|136.02|137.82|135.82|0
1633563920000|2021-10-06 23:45:20|138.12|136.12|138.23|136.23|138.23|136.23|138.12|136.12|0
1633563930000|2021-10-06 23:45:30|138.43|136.43|138.43|136.43|138.43|136.43|138.23|136.23|0
1633563940000|2021-10-06 23:45:40|138.23|136.23|138.23|136.23|138.23|136.23|138.23|136.23|0
1633563950000|2021-10-06 23:45:50|138.43|136.43|138.23|136.23|138.43|136.43|138.23|136.23|0
1633563960000|2021-10-06 23:46:00|138.02|136.02|138.02|136.02|138.02|136.02|137.82|135.82|0
1633563970000|2021-10-06 23:46:10|138.43|136.43|138.63|136.63|138.63|136.63|138.43|136.43|0
1633563980000|2021-10-06 23:46:20|138.83|136.83|139.04|137.04|139.04|137.04|138.83|136.83|0
1633563990000|2021-10-06 23:46:30|138.63|136.63|138.83|136.83|138.83|136.83|138.63|136.63|0
1633564000000|2021-10-06 23:46:40|139.04|137.04|139.04|137.04|139.04|137.04|139.04|137.04|0
1633564010000|2021-10-06 23:46:50|139.24|137.24|139.24|137.24|139.44|137.44|139.24|137.24|0
1633564020000|2021-10-06 23:47:00|139.44|137.44|139.44|137.44|139.44|137.44|139.24|137.24|0
1633564030000|2021-10-06 23:47:10|139.65|137.65|140.26|138.26|140.26|138.26|139.65|137.65|0
1633564040000|2021-10-06 23:47:20|140.05|138.05|140.05|138.05|140.05|138.05|139.85|137.85|0
1633564050000|2021-10-06 23:47:30|139.85|137.85|139.65|137.65|139.85|137.85|139.65|137.65|0
1633564060000|2021-10-06 23:47:40|140.05|138.05|139.85|137.85|140.05|138.05|139.85|137.85|0
1633564070000|2021-10-06 23:47:50|139.95|137.95|139.44|137.44|139.95|137.95|139.44|137.44|0
1633564080000|2021-10-06 23:48:00|139.65|137.65|139.64|137.64|139.85|137.85|139.64|137.64|0
1633564090000|2021-10-06 23:48:10|139.85|137.85|139.85|137.85|139.85|137.85|139.85|137.85|0
1633564100000|2021-10-06 23:48:20|139.64|137.64|139.64|137.64|139.64|137.64|139.64|137.64|0
1633564110000|2021-10-06 23:48:30|139.74|137.74|139.85|137.85|139.85|137.85|139.74|137.74|0
1633564120000|2021-10-06 23:48:40|139.64|137.64|139.44|137.44|139.64|137.64|139.44|137.44|0
1633564130000|2021-10-06 23:48:50|139.64|137.64|139.74|137.74|139.74|137.74|139.64|137.64|0
1633564140000|2021-10-06 23:49:00|139.64|137.64|140.05|138.05|140.05|138.05|139.64|137.64|0
1633564150000|2021-10-06 23:49:10|139.85|137.85|139.64|137.64|139.85|137.85|139.64|137.64|0
1633564160000|2021-10-06 23:49:20|139.54|137.54|139.64|137.64|139.64|137.64|139.54|137.54|0
1633564170000|2021-10-06 23:49:30|139.54|137.54|139.64|137.64|139.64|137.64|139.54|137.54|0
1633564180000|2021-10-06 23:49:40|139.44|137.44|139.44|137.44|139.44|137.44|139.44|137.44|0
1633564190000|2021-10-06 23:49:50|139.24|137.24|138.83|136.83|139.24|137.24|138.83|136.83|0
1633564200000|2021-10-06 23:50:00|138.63|136.63|138.83|136.83|139.03|137.03|138.63|136.63|0
1633564210000|2021-10-06 23:50:10|138.63|136.63|138.83|136.83|138.83|136.83|138.63|136.63|0
1633564220000|2021-10-06 23:50:20|138.63|136.63|138.83|136.83|138.83|136.83|138.63|136.63|0
1633564230000|2021-10-06 23:50:30|138.62|136.62|138.42|136.42|138.62|136.62|138.42|136.42|0
1633564240000|2021-10-06 23:50:40|138.62|136.62|138.62|136.62|138.62|136.62|138.62|136.62|0
1633564250000|2021-10-06 23:50:50|138.42|136.42|138.42|136.42|138.42|136.42|138.22|136.22|0
1633564260000|2021-10-06 23:51:00|138.52|136.52|138.62|136.62|138.62|136.62|138.52|136.52|0
1633564270000|2021-10-06 23:51:10|138.72|136.72|138.42|136.42|138.72|136.72|138.42|136.42|0
1633564280000|2021-10-06 23:51:20|138.22|136.22|138.22|136.22|138.22|136.22|138.22|136.22|0
1633564300000|2021-10-06 23:51:40|138.01|136.01|137.81|135.81|138.22|136.22|137.81|135.81|0
1633564310000|2021-10-06 23:51:50|138.01|136.01|137.81|135.81|138.01|136.01|137.81|135.81|0
1633564320000|2021-10-06 23:52:00|137.61|135.61|137.41|135.41|137.61|135.61|137.41|135.41|0
1633564330000|2021-10-06 23:52:10|137.61|135.61|137.61|135.61|137.61|135.61|137.41|135.41|0
1633564340000|2021-10-06 23:52:20|137.5|135.5|137.41|135.41|137.5|135.5|137.41|135.41|0
1633564350000|2021-10-06 23:52:30|137.5|135.5|137.61|135.61|137.61|135.61|137.5|135.5|0
1633564360000|2021-10-06 23:52:40|137.41|135.41|137.41|135.41|137.5|135.5|137.41|135.41|0
1633564370000|2021-10-06 23:52:50|137.61|135.61|137.61|135.61|137.61|135.61|137.61|135.61|0
1633564380000|2021-10-06 23:53:00|137.4|135.4|137.4|135.4|137.4|135.4|137.4|135.4|0
1633564390000|2021-10-06 23:53:10|137.61|135.61|137.61|135.61|137.81|135.81|137.61|135.61|0
1633564400000|2021-10-06 23:53:20|137.7|135.7|137.81|135.81|137.81|135.81|137.7|135.7|0
1633564410000|2021-10-06 23:53:30|137.5|135.5|137.4|135.4|137.5|135.5|137.4|135.4|0
1633564430000|2021-10-06 23:53:50|137.61|135.61|137.5|135.5|137.61|135.61|137.5|135.5|0
1633564440000|2021-10-06 23:54:00|137.61|135.61|137.4|135.4|137.61|135.61|137.4|135.4|0
1633564450000|2021-10-06 23:54:10|137.5|135.5|137.61|135.61|137.61|135.61|137.5|135.5|0
1633564460000|2021-10-06 23:54:20|137.81|135.81|137.81|135.81|137.81|135.81|137.81|135.81|0
1633564470000|2021-10-06 23:54:30|137.6|135.6|139.02|137.02|139.02|137.02|137.6|135.6|0
1633564500000|2021-10-06 23:55:00|139.23|137.23|139.23|137.23|139.23|137.23|139.23|137.23|0
1633564510000|2021-10-06 23:55:10|139.43|137.43|139.43|137.43|139.43|137.43|139.23|137.23|0
1633564520000|2021-10-06 23:55:20|139.23|137.23|139.23|137.23|139.23|137.23|139.02|137.02|0
1633564530000|2021-10-06 23:55:30|139.43|137.43|139.43|137.43|139.43|137.43|139.32|137.32|0
1633564540000|2021-10-06 23:55:40|139.23|137.23|139.32|137.32|139.32|137.32|139.23|137.23|0
1633564550000|2021-10-06 23:55:50|139.23|137.23|139.23|137.23|139.32|137.32|139.23|137.23|0
1633564560000|2021-10-06 23:56:00|139.02|137.02|139.43|137.43|139.43|137.43|139.02|137.02|0
1633564580000|2021-10-06 23:56:20|139.12|137.12|139.12|137.12|139.23|137.23|139.12|137.12|0
1633564590000|2021-10-06 23:56:30|139.02|137.02|139.22|137.22|139.22|137.22|138.92|136.92|0
1633564600000|2021-10-06 23:56:40|139.02|137.02|139.02|137.02|139.12|137.12|139.02|137.02|0
1633564610000|2021-10-06 23:56:50|139.12|137.12|139.22|137.22|139.22|137.22|139.12|137.12|0
1633564620000|2021-10-06 23:57:00|139.02|137.02|139.22|137.22|139.22|137.22|139.02|137.02|0
1633564630000|2021-10-06 23:57:10|139.02|137.02|139.22|137.22|139.22|137.22|139.02|137.02|0
1633564640000|2021-10-06 23:57:20|139.02|137.02|138.61|136.61|139.02|137.02|138.61|136.61|0
1633564650000|2021-10-06 23:57:30|138.41|136.41|138.41|136.41|138.41|136.41|138.41|136.41|0
1633564660000|2021-10-06 23:57:40|138.21|136.21|138.21|136.21|138.21|136.21|138|136|0
1633564670000|2021-10-06 23:57:50|138|136|138.41|136.41|138.41|136.41|137.8|135.8|0
1633564680000|2021-10-06 23:58:00|138.21|136.21|138.21|136.21|138.21|136.21|138.21|136.21|0
1633564690000|2021-10-06 23:58:10|138|136|138.61|136.61|138.61|136.61|138|136|0
1633564710000|2021-10-06 23:58:30|138.51|136.51|138.61|136.61|138.61|136.61|138.51|136.51|0
1633564720000|2021-10-06 23:58:40|138.51|136.51|138.51|136.51|138.61|136.61|138.51|136.51|0
1633564730000|2021-10-06 23:58:50|138.41|136.41|138.61|136.61|138.61|136.61|138.41|136.41|0
1633564740000|2021-10-06 23:59:00|138.81|136.81|138.61|136.61|138.81|136.81|138.41|136.41|0
1633564750000|2021-10-06 23:59:10|138.41|136.41|138.71|136.71|138.71|136.71|138.41|136.41|0
1633564760000|2021-10-06 23:59:20|138.81|136.81|139.02|137.02|139.02|137.02|138.81|136.81|0
1633564770000|2021-10-06 23:59:30|138.81|136.81|139.11|137.11|139.11|137.11|138.81|136.81|0
1633564780000|2021-10-06 23:59:40|139.22|137.22|139.32|137.32|139.42|137.42|139.22|137.22|0
1633564790000|2021-10-06 23:59:50|139.42|137.42|139.42|137.42|139.42|137.42|139.42|137.42|0
1633564800000|2021-10-07 00:00:00|139.32|137.32|138.61|136.61|139.32|137.32|138.61|136.61|0
1633564810000|2021-10-07 00:00:10|139.22|137.22|139.83|137.83|139.83|137.83|139.22|137.22|0
1633564820000|2021-10-07 00:00:20|139.22|137.22|138.61|136.61|139.22|137.22|138.61|136.61|0
1633564830000|2021-10-07 00:00:30|138.41|136.41|138.81|136.81|138.81|136.81|138.41|136.41|0
1633564840000|2021-10-07 00:00:40|138.91|136.91|139.01|137.01|139.02|137.02|138.91|136.91|0
1633564850000|2021-10-07 00:00:50|139.22|137.22|139.22|137.22|139.22|137.22|139.22|137.22|0
1633564860000|2021-10-07 00:01:00|139.42|137.42|140.44|138.44|140.44|138.44|139.42|137.42|0
1633564870000|2021-10-07 00:01:10|140.64|138.64|140.85|138.85|140.85|138.85|140.64|138.64|0
1633564880000|2021-10-07 00:01:20|141.05|139.05|141.05|139.05|141.26|139.26|140.64|138.64|0
1633564890000|2021-10-07 00:01:30|141.26|139.26|141.67|139.67|141.67|139.67|141.05|139.05|0
1633564900000|2021-10-07 00:01:40|141.46|139.46|140.95|138.95|141.46|139.46|140.95|138.95|0
1633564910000|2021-10-07 00:01:50|141.05|139.05|141.46|139.46|141.46|139.46|141.05|139.05|0
1633564920000|2021-10-07 00:02:00|141.67|139.67|141.87|139.87|141.87|139.87|141.56|139.56|0
1633564930000|2021-10-07 00:02:10|141.67|139.67|141.05|139.05|141.67|139.67|141.05|139.05|0
1633564940000|2021-10-07 00:02:20|140.85|138.85|141.05|139.05|141.05|139.05|140.85|138.85|0
1633564950000|2021-10-07 00:02:30|141.46|139.46|141.26|139.26|141.46|139.46|141.26|139.26|0
1633564960000|2021-10-07 00:02:40|141.05|139.05|140.85|138.85|141.05|139.05|140.85|138.85|0
1633564970000|2021-10-07 00:02:50|141.25|139.25|140.94|138.94|141.25|139.25|140.94|138.94|0
1633564980000|2021-10-07 00:03:00|141.05|139.05|141.15|139.15|141.15|139.15|141.05|139.05|0
1633564990000|2021-10-07 00:03:10|141.05|139.05|141.35|139.35|141.35|139.35|141.05|139.05|0
1633565000000|2021-10-07 00:03:20|141.25|139.25|140.84|138.84|141.25|139.25|140.84|138.84|0
1633565010000|2021-10-07 00:03:30|140.64|138.64|140.64|138.64|140.64|138.64|140.44|138.44|0
1633565020000|2021-10-07 00:03:40|140.23|138.23|139.72|137.72|140.23|138.23|139.72|137.72|0
1633565030000|2021-10-07 00:03:50|139.82|137.82|139.42|137.42|139.82|137.82|139.42|137.42|0
1633565040000|2021-10-07 00:04:00|139.01|137.01|139.62|137.62|139.62|137.62|139.01|137.01|0
1633565050000|2021-10-07 00:04:10|139.42|137.42|139.42|137.42|139.42|137.42|139.31|137.31|0
1633565060000|2021-10-07 00:04:20|139.21|137.21|138.81|136.81|139.21|137.21|138.6|136.6|0
1633565070000|2021-10-07 00:04:30|138.4|136.4|139.01|137.01|139.01|137.01|138.4|136.4|0
1633565080000|2021-10-07 00:04:40|138.81|136.81|138.6|136.6|138.81|136.81|138.6|136.6|0
1633565090000|2021-10-07 00:04:50|138.81|136.81|138.81|136.81|138.81|136.81|138.6|136.6|0
1633565100000|2021-10-07 00:05:00|139.01|137.01|138.4|136.4|139.01|137.01|138.4|136.4|0
1633565110000|2021-10-07 00:05:10|138.6|136.6|138.4|136.4|138.6|136.6|138.4|136.4|0
1633565120000|2021-10-07 00:05:20|138.6|136.6|138.4|136.4|138.6|136.6|138.4|136.4|0
1633565130000|2021-10-07 00:05:30|137.79|135.79|137.59|135.59|137.79|135.79|137.59|135.59|0
1633565140000|2021-10-07 00:05:40|137.38|135.38|137.38|135.38|137.79|135.79|137.38|135.38|0
1633565150000|2021-10-07 00:05:50|137.59|135.59|137.68|135.68|137.79|135.79|137.59|135.59|0
1633565160000|2021-10-07 00:06:00|137.59|135.59|137.79|135.79|137.79|135.79|137.59|135.59|0
1633565170000|2021-10-07 00:06:10|138.19|136.19|138.4|136.4|138.4|136.4|138.19|136.19|0
1633565180000|2021-10-07 00:06:20|138.8|136.8|139.01|137.01|139.01|137.01|138.6|136.6|0
1633565190000|2021-10-07 00:06:30|138.6|136.6|138.8|136.8|138.8|136.8|138.6|136.6|0
1633565200000|2021-10-07 00:06:40|138.6|136.6|138.6|136.6|138.6|136.6|138.6|136.6|0
1633565210000|2021-10-07 00:06:50|138.7|136.7|139.01|137.01|139.21|137.21|138.7|136.7|0
1633565220000|2021-10-07 00:07:00|139.1|137.1|139.31|137.31|139.41|137.41|139.1|137.1|0
1633565230000|2021-10-07 00:07:10|139.41|137.41|140.02|138.02|140.02|138.02|139.41|137.41|0
1633565240000|2021-10-07 00:07:20|140.23|138.23|139.82|137.82|140.23|138.23|139.82|137.82|0
1633565250000|2021-10-07 00:07:30|139.61|137.61|139.61|137.61|140.02|138.02|139.61|137.61|0
1633565260000|2021-10-07 00:07:40|139.82|137.82|140.02|138.02|140.02|138.02|139.82|137.82|0
1633565270000|2021-10-07 00:07:50|140.23|138.23|140.02|138.02|140.23|138.23|139.82|137.82|0
1633565280000|2021-10-07 00:08:00|140.23|138.23|140.02|138.02|140.23|138.23|140.02|138.02|0
1633565290000|2021-10-07 00:08:10|139.92|137.92|139.61|137.61|139.92|137.92|139.61|137.61|0
1633565300000|2021-10-07 00:08:20|139.41|137.41|139.21|137.21|139.61|137.61|139.21|137.21|0
1633565310000|2021-10-07 00:08:30|139.41|137.41|139.41|137.41|139.41|137.41|139.21|137.21|0
1633565320000|2021-10-07 00:08:40|139.21|137.21|139.21|137.21|139.21|137.21|139.21|137.21|0
1633565330000|2021-10-07 00:08:50|139.41|137.41|139.21|137.21|139.41|137.41|139.21|137.21|0
1633565340000|2021-10-07 00:09:00|139|137|139.61|137.61|139.61|137.61|139|137|0
1633565350000|2021-10-07 00:09:10|139.41|137.41|139.61|137.61|139.71|137.71|139.41|137.41|0
1633565360000|2021-10-07 00:09:20|139.41|137.41|138.8|136.8|139.41|137.41|138.8|136.8|0
1633565370000|2021-10-07 00:09:30|139|137|138.9|136.9|139|137|138.9|136.9|0
1633565380000|2021-10-07 00:09:40|138.8|136.8|138.19|136.19|138.8|136.8|138.19|136.19|0
1633565390000|2021-10-07 00:09:50|138.59|136.59|138.19|136.19|138.59|136.59|138.19|136.19|0
1633565400000|2021-10-07 00:10:00|138.39|136.39|138.39|136.39|138.39|136.39|138.39|136.39|0
1633565410000|2021-10-07 00:10:10|138.19|136.19|138.19|136.19|138.39|136.39|138.19|136.19|0
1633565420000|2021-10-07 00:10:20|138.39|136.39|138.59|136.59|138.59|136.59|138.39|136.39|0
1633565430000|2021-10-07 00:10:30|138.39|136.39|138.19|136.19|138.39|136.39|138.19|136.19|0
1633565440000|2021-10-07 00:10:40|137.98|135.98|137.78|135.78|137.98|135.98|137.78|135.78|0
1633565450000|2021-10-07 00:10:50|137.98|135.98|137.78|135.78|137.98|135.98|137.78|135.78|0
1633565460000|2021-10-07 00:11:00|137.58|135.58|137.58|135.58|137.58|135.58|137.58|135.58|0
1633565470000|2021-10-07 00:11:10|137.78|135.78|137.98|135.98|138.19|136.19|137.78|135.78|0
1633565480000|2021-10-07 00:11:20|137.78|135.78|137.78|135.78|138.08|136.08|137.78|135.78|0
1633565490000|2021-10-07 00:11:30|138.19|136.19|137.98|135.98|138.19|136.19|137.78|135.78|0
1633565500000|2021-10-07 00:11:40|138.19|136.19|138.39|136.39|138.39|136.39|138.19|136.19|0
1633565510000|2021-10-07 00:11:50|138.49|136.49|138.39|136.39|138.59|136.59|138.39|136.39|0
1633565520000|2021-10-07 00:12:00|138.28|136.28|137.78|135.78|138.28|136.28|137.78|135.78|0
1633565540000|2021-10-07 00:12:20|137.98|135.98|138.39|136.39|138.39|136.39|137.98|135.98|0
1633565550000|2021-10-07 00:12:30|138.59|136.59|138.59|136.59|138.79|136.79|138.59|136.59|0
1633565560000|2021-10-07 00:12:40|138.18|136.18|137.58|135.58|138.18|136.18|137.58|135.58|0
1633565570000|2021-10-07 00:12:50|137.78|135.78|137.78|135.78|137.78|135.78|137.78|135.78|0
1633565580000|2021-10-07 00:13:00|137.98|135.98|137.98|135.98|137.98|135.98|137.98|135.98|0
1633565590000|2021-10-07 00:13:10|137.78|135.78|137.88|135.88|137.88|135.88|137.78|135.78|0
1633565600000|2021-10-07 00:13:20|137.98|135.98|137.78|135.78|137.98|135.98|137.78|135.78|0
1633565610000|2021-10-07 00:13:30|137.98|135.98|137.57|135.57|137.98|135.98|137.57|135.57|0
1633565620000|2021-10-07 00:13:40|137.67|135.67|137.78|135.78|137.78|135.78|137.67|135.67|0
1633565630000|2021-10-07 00:13:50|137.98|135.98|137.98|135.98|138.18|136.18|137.98|135.98|0
1633565640000|2021-10-07 00:14:00|137.78|135.78|138.28|136.28|138.28|136.28|137.78|135.78|0
1633565650000|2021-10-07 00:14:10|138.18|136.18|137.98|135.98|138.18|136.18|137.98|135.98|0
1633565660000|2021-10-07 00:14:20|138.18|136.18|138.59|136.59|138.59|136.59|138.18|136.18|0
1633565670000|2021-10-07 00:14:30|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1633565680000|2021-10-07 00:14:40|138.38|136.38|138.99|136.99|138.99|136.99|138.38|136.38|0
1633565690000|2021-10-07 00:14:50|139.2|137.2|138.59|136.59|139.2|137.2|138.59|136.59|0
1633565700000|2021-10-07 00:15:00|138.38|136.38|138.38|136.38|138.79|136.79|138.18|136.18|0
1633565710000|2021-10-07 00:15:10|138.59|136.59|138.59|136.59|138.59|136.59|138.38|136.38|0
1633565720000|2021-10-07 00:15:20|138.18|136.18|137.98|135.98|138.18|136.18|137.77|135.77|0
1633565730000|2021-10-07 00:15:30|138.18|136.18|138.18|136.18|138.18|136.18|138.18|136.18|0
1633565740000|2021-10-07 00:15:40|138.38|136.38|138.79|136.79|138.79|136.79|138.38|136.38|0
1633565750000|2021-10-07 00:15:50|138.59|136.59|138.59|136.59|138.79|136.79|138.38|136.38|0
1633565760000|2021-10-07 00:16:00|138.79|136.79|139.19|137.19|139.19|137.19|138.79|136.79|0
1633565770000|2021-10-07 00:16:10|139.09|137.09|138.99|136.99|139.09|137.09|138.79|136.79|0
1633565780000|2021-10-07 00:16:20|138.88|136.88|138.88|136.88|138.88|136.88|138.88|136.88|0
1633565790000|2021-10-07 00:16:30|138.99|136.99|138.79|136.79|138.99|136.99|138.68|136.68|0
1633565800000|2021-10-07 00:16:40|138.38|136.38|138.38|136.38|138.48|136.48|138.38|136.38|0
1633565810000|2021-10-07 00:16:50|138.58|136.58|138.79|136.79|138.79|136.79|138.58|136.58|0
1633565820000|2021-10-07 00:17:00|138.88|136.88|138.99|136.99|138.99|136.99|138.79|136.79|0
1633565830000|2021-10-07 00:17:10|138.88|136.88|138.99|136.99|138.99|136.99|138.88|136.88|0
1633565840000|2021-10-07 00:17:20|138.88|136.88|138.68|136.68|138.88|136.88|138.58|136.58|0
1633565850000|2021-10-07 00:17:30|138.79|136.79|138.58|136.58|138.79|136.79|138.58|136.58|0
1633565860000|2021-10-07 00:17:40|138.79|136.79|139.19|137.19|139.19|137.19|138.79|136.79|0
1633565870000|2021-10-07 00:17:50|138.99|136.99|139.6|137.6|139.6|137.6|138.99|136.99|0
1633565880000|2021-10-07 00:18:00|139.49|137.49|139.6|137.6|139.6|137.6|139.49|137.49|0
1633565890000|2021-10-07 00:18:10|139.8|137.8|139.39|137.39|139.8|137.8|139.39|137.39|0
1633565900000|2021-10-07 00:18:20|139.19|137.19|138.99|136.99|139.39|137.39|138.99|136.99|0
1633565910000|2021-10-07 00:18:30|138.58|136.58|138.48|136.48|138.58|136.58|138.38|136.38|0
1633565920000|2021-10-07 00:18:40|138.58|136.58|138.38|136.38|138.58|136.58|138.38|136.38|0
1633565930000|2021-10-07 00:18:50|138.68|136.68|138.38|136.38|138.68|136.68|138.38|136.38|0
1633565940000|2021-10-07 00:19:00|138.58|136.58|139.39|137.39|139.39|137.39|138.58|136.58|0
1633565950000|2021-10-07 00:19:10|139.29|137.29|139.29|137.29|139.39|137.39|139.19|137.19|0
1633565960000|2021-10-07 00:19:20|139.19|137.19|139.39|137.39|139.39|137.39|138.99|136.99|0
1633565970000|2021-10-07 00:19:30|139.19|137.19|139.19|137.19|139.39|137.39|139.19|137.19|0
1633565980000|2021-10-07 00:19:40|139.39|137.39|139.19|137.19|139.39|137.39|139.19|137.19|0
1633565990000|2021-10-07 00:19:50|139.39|137.39|139.29|137.29|139.39|137.39|139.29|137.29|0
1633566000000|2021-10-07 00:20:00|138.99|136.99|138.98|136.98|138.99|136.99|138.98|136.98|0
1633566010000|2021-10-07 00:20:10|138.78|136.78|138.98|136.98|138.98|136.98|138.78|136.78|0
1633566020000|2021-10-07 00:20:20|139.19|137.19|138.98|136.98|139.39|137.39|138.98|136.98|0
1633566030000|2021-10-07 00:20:30|139.19|137.19|138.98|136.98|139.19|137.19|138.98|136.98|0
1633566040000|2021-10-07 00:20:40|138.78|136.78|138.78|136.78|138.78|136.78|138.58|136.58|0
1633566050000|2021-10-07 00:20:50|138.37|136.37|138.47|136.47|138.47|136.47|138.37|136.37|0
1633566060000|2021-10-07 00:21:00|138.58|136.58|138.58|136.58|138.78|136.78|138.58|136.58|0
1633566070000|2021-10-07 00:21:10|138.78|136.78|138.58|136.58|138.78|136.78|138.58|136.58|0
1633566080000|2021-10-07 00:21:20|138.37|136.37|138.78|136.78|138.78|136.78|138.37|136.37|0
1633566090000|2021-10-07 00:21:30|138.58|136.58|138.17|136.17|138.58|136.58|138.17|136.17|0
1633566100000|2021-10-07 00:21:40|137.97|135.97|137.97|135.97|138.17|136.17|137.97|135.97|0
1633566110000|2021-10-07 00:21:50|137.76|135.76|137.97|135.97|137.97|135.97|137.76|135.76|0
1633566130000|2021-10-07 00:22:10|137.76|135.76|137.97|135.97|137.97|135.97|137.76|135.76|0
1633566140000|2021-10-07 00:22:20|138.17|136.17|138.37|136.37|138.37|136.37|137.97|135.97|0
1633566150000|2021-10-07 00:22:30|138.57|136.57|138.37|136.37|138.57|136.57|138.37|136.37|0
1633566160000|2021-10-07 00:22:40|138.17|136.17|138.17|136.17|138.17|136.17|138.17|136.17|0
1633566170000|2021-10-07 00:22:50|137.97|135.97|137.97|135.97|137.97|135.97|137.97|135.97|0
1633566180000|2021-10-07 00:23:00|137.76|135.76|137.76|135.76|137.76|135.76|137.56|135.56|0
1633566190000|2021-10-07 00:23:10|137.56|135.56|137.36|135.36|137.56|135.56|137.36|135.36|0
1633566200000|2021-10-07 00:23:20|137.15|135.15|137.36|135.36|137.36|135.36|137.15|135.15|0
1633566210000|2021-10-07 00:23:30|137.15|135.15|137.56|135.56|137.56|135.56|137.15|135.15|0
1633566220000|2021-10-07 00:23:40|137.76|135.76|137.76|135.76|137.76|135.76|137.56|135.56|0
1633566230000|2021-10-07 00:23:50|137.56|135.56|137.66|135.66|137.66|135.66|137.56|135.56|0
1633566240000|2021-10-07 00:24:00|137.56|135.56|137.76|135.76|137.76|135.76|137.56|135.56|0
1633566250000|2021-10-07 00:24:10|137.96|135.96|138.06|136.06|138.17|136.17|137.96|135.96|0
1633566260000|2021-10-07 00:24:20|138.17|136.17|138.37|136.37|138.37|136.37|138.17|136.17|0
1633566270000|2021-10-07 00:24:30|138.17|136.17|138.57|136.57|138.57|136.57|138.17|136.17|0
1633566280000|2021-10-07 00:24:40|138.37|136.37|138.47|136.47|138.47|136.47|138.37|136.37|0
1633566290000|2021-10-07 00:24:50|138.57|136.57|138.47|136.47|138.57|136.57|138.47|136.47|0
1633566300000|2021-10-07 00:25:00|138.57|136.57|138.98|136.98|138.98|136.98|138.57|136.57|0
1633566310000|2021-10-07 00:25:10|139.18|137.18|139.18|137.18|139.18|137.18|139.18|137.18|0
1633566320000|2021-10-07 00:25:20|139.38|137.38|139.18|137.18|139.38|137.38|139.18|137.18|0
1633566330000|2021-10-07 00:25:30|138.98|136.98|138.98|136.98|138.98|136.98|138.98|136.98|0
1633566340000|2021-10-07 00:25:40|139.18|137.18|138.98|136.98|139.18|137.18|138.98|136.98|0
1633566350000|2021-10-07 00:25:50|139.18|137.18|139.07|137.07|139.18|137.18|138.98|136.98|0
1633566360000|2021-10-07 00:26:00|139.18|137.18|139.18|137.18|139.18|137.18|138.98|136.98|0
1633566370000|2021-10-07 00:26:10|138.98|136.98|138.87|136.87|138.98|136.98|138.87|136.87|0
1633566380000|2021-10-07 00:26:20|138.98|136.98|138.97|136.97|138.98|136.98|138.87|136.87|0
1633566400000|2021-10-07 00:26:40|138.77|136.77|138.77|136.77|138.77|136.77|138.67|136.67|0
1633566410000|2021-10-07 00:26:50|138.57|136.57|138.57|136.57|138.57|136.57|138.57|136.57|0
1633566420000|2021-10-07 00:27:00|138.77|136.77|138.57|136.57|138.77|136.77|138.46|136.46|0
1633566430000|2021-10-07 00:27:10|138.46|136.46|138.77|136.77|138.77|136.77|138.46|136.46|0
1633566440000|2021-10-07 00:27:20|138.97|136.97|139.18|137.18|139.18|137.18|138.97|136.97|0
1633566450000|2021-10-07 00:27:30|139.38|137.38|139.79|137.79|139.79|137.79|139.38|137.38|0
1633566460000|2021-10-07 00:27:40|139.99|137.99|139.79|137.79|139.99|137.99|139.68|137.68|0
1633566470000|2021-10-07 00:27:50|139.58|137.58|139.79|137.79|139.79|137.79|139.58|137.58|0
1633566480000|2021-10-07 00:28:00|139.38|137.38|139.79|137.79|139.79|137.79|139.38|137.38|0
1633566490000|2021-10-07 00:28:10|139.58|137.58|139.79|137.79|139.79|137.79|139.58|137.58|0
1633566530000|2021-10-07 00:28:50|139.88|137.88|139.79|137.79|139.99|137.99|139.79|137.79|0
1633566540000|2021-10-07 00:29:00|139.58|137.58|139.99|137.99|139.99|137.99|139.58|137.58|0
1633566550000|2021-10-07 00:29:10|140.19|138.19|140.19|138.19|140.19|138.19|140.19|138.19|0
1633566570000|2021-10-07 00:29:30|140.4|138.4|140.6|138.6|140.6|138.6|140.4|138.4|0
1633566580000|2021-10-07 00:29:40|140.4|138.4|140.19|138.19|140.4|138.4|140.19|138.19|0
1633566590000|2021-10-07 00:29:50|140.29|138.29|140.19|138.19|140.29|138.29|140.19|138.19|0
1633566600000|2021-10-07 00:30:00|139.78|137.78|140.19|138.19|140.19|138.19|139.78|137.78|0
1633566610000|2021-10-07 00:30:10|140.4|138.4|140.6|138.6|140.6|138.6|140.4|138.4|0
1633566620000|2021-10-07 00:30:20|140.4|138.4|140.8|138.8|140.8|138.8|140.4|138.4|0
1633566630000|2021-10-07 00:30:30|141.01|139.01|141.21|139.21|141.21|139.21|141.01|139.01|0
1633566640000|2021-10-07 00:30:40|141.01|139.01|141.42|139.42|141.42|139.42|141.01|139.01|0
1633566650000|2021-10-07 00:30:50|141.21|139.21|141.42|139.42|141.42|139.42|141.21|139.21|0
1633566660000|2021-10-07 00:31:00|141.62|139.62|141.42|139.42|141.62|139.62|141.42|139.42|0
1633566670000|2021-10-07 00:31:10|141.31|139.31|141.21|139.21|141.42|139.42|141.21|139.21|0
1633566680000|2021-10-07 00:31:20|141.42|139.42|141.21|139.21|141.42|139.42|141.21|139.21|0
1633566690000|2021-10-07 00:31:30|141.42|139.42|141.83|139.83|141.83|139.83|141.42|139.42|0
1633566700000|2021-10-07 00:31:40|141.82|139.82|142.44|140.44|142.44|140.44|141.82|139.82|0
1633566710000|2021-10-07 00:31:50|142.23|140.23|142.23|140.23|142.23|140.23|142.03|140.03|0
1633566720000|2021-10-07 00:32:00|142.44|140.44|142.44|140.44|142.44|140.44|142.44|140.44|0
1633566730000|2021-10-07 00:32:10|142.64|140.64|142.44|140.44|142.64|140.64|142.44|140.44|0
1633566740000|2021-10-07 00:32:20|142.64|140.64|142.44|140.44|142.64|140.64|142.44|140.44|0
1633566750000|2021-10-07 00:32:30|142.64|140.64|142.64|140.64|142.64|140.64|142.64|140.64|0
1633566760000|2021-10-07 00:32:40|142.44|140.44|142.64|140.64|142.64|140.64|142.44|140.44|0
1633566770000|2021-10-07 00:32:50|142.54|140.54|142.54|140.54|142.54|140.54|142.54|140.54|0
1633566780000|2021-10-07 00:33:00|142.64|140.64|142.85|140.85|142.85|140.85|142.64|140.64|0
1633566790000|2021-10-07 00:33:10|142.64|140.64|142.44|140.44|142.64|140.64|142.44|140.44|0
1633566800000|2021-10-07 00:33:20|142.33|140.33|142.33|140.33|142.44|140.44|142.33|140.33|0
1633566810000|2021-10-07 00:33:30|142.23|140.23|142.64|140.64|142.64|140.64|142.23|140.23|0
1633566820000|2021-10-07 00:33:40|142.54|140.54|142.44|140.44|142.64|140.64|142.44|140.44|0
1633566830000|2021-10-07 00:33:50|142.23|140.23|142.23|140.23|142.23|140.23|142.23|140.23|0
1633566840000|2021-10-07 00:34:00|142.03|140.03|141.82|139.82|142.03|140.03|141.82|139.82|0
1633566850000|2021-10-07 00:34:10|142.03|140.03|141.82|139.82|142.03|140.03|141.82|139.82|0
1633566860000|2021-10-07 00:34:20|142.03|140.03|141.82|139.82|142.03|140.03|141.82|139.82|0
1633566870000|2021-10-07 00:34:30|142.03|140.03|141.62|139.62|142.03|140.03|141.62|139.62|0
1633566890000|2021-10-07 00:34:50|141.71|139.71|141.82|139.82|141.82|139.82|141.71|139.71|0
1633566900000|2021-10-07 00:35:00|141.92|139.92|142.02|140.02|142.02|140.02|141.92|139.92|0
1633566910000|2021-10-07 00:35:10|142.23|140.23|142.23|140.23|142.23|140.23|142.02|140.02|0
1633566920000|2021-10-07 00:35:20|142.64|140.64|142.43|140.43|142.64|140.64|142.43|140.43|0
1633566930000|2021-10-07 00:35:30|142.64|140.64|142.64|140.64|142.64|140.64|142.64|140.64|0
1633566940000|2021-10-07 00:35:40|142.85|140.85|143.05|141.05|143.05|141.05|142.84|140.84|0
1633566950000|2021-10-07 00:35:50|142.84|140.84|142.64|140.64|142.84|140.84|142.64|140.64|0
1633566960000|2021-10-07 00:36:00|142.84|140.84|142.84|140.84|142.84|140.84|142.84|140.84|0
1633566970000|2021-10-07 00:36:10|143.05|141.05|143.05|141.05|143.05|141.05|143.05|141.05|0
1633566980000|2021-10-07 00:36:20|142.94|140.94|143.26|141.26|143.26|141.26|142.94|140.94|0
1633566990000|2021-10-07 00:36:30|143.67|141.67|143.67|141.67|143.67|141.67|143.46|141.46|0
1633567000000|2021-10-07 00:36:40|144.08|142.08|144.29|142.29|144.29|142.29|144.08|142.08|0
1633567010000|2021-10-07 00:36:50|144.49|142.49|144.49|142.49|144.7|142.7|144.49|142.49|0
1633567020000|2021-10-07 00:37:00|144.7|142.7|144.49|142.49|144.7|142.7|144.49|142.49|0
1633567030000|2021-10-07 00:37:10|144.7|142.7|144.9|142.9|145.11|143.11|144.7|142.7|0
1633567040000|2021-10-07 00:37:20|145.11|143.11|144.9|142.9|145.11|143.11|144.9|142.9|0
1633567050000|2021-10-07 00:37:30|144.7|142.7|144.28|142.28|144.9|142.9|144.28|142.28|0
1633567060000|2021-10-07 00:37:40|144.49|142.49|144.49|142.49|144.49|142.49|144.28|142.28|0
1633567070000|2021-10-07 00:37:50|144.28|142.28|144.49|142.49|144.49|142.49|144.28|142.28|0
1633567080000|2021-10-07 00:38:00|144.28|142.28|144.08|142.08|144.49|142.49|144.08|142.08|0
1633567100000|2021-10-07 00:38:20|144.18|142.18|144.08|142.08|144.18|142.18|144.08|142.08|0
1633567110000|2021-10-07 00:38:30|144.28|142.28|144.49|142.49|144.49|142.49|144.18|142.18|0
1633567120000|2021-10-07 00:38:40|144.28|142.28|144.28|142.28|144.28|142.28|144.28|142.28|0
1633567130000|2021-10-07 00:38:50|143.87|141.87|143.87|141.87|143.87|141.87|143.87|141.87|0
1633567140000|2021-10-07 00:39:00|143.76|141.76|143.66|141.66|143.87|141.87|143.66|141.66|0
1633567160000|2021-10-07 00:39:20|143.87|141.87|143.87|141.87|143.87|141.87|143.87|141.87|0
1633567170000|2021-10-07 00:39:30|143.66|141.66|143.87|141.87|143.87|141.87|143.66|141.66|0
1633567180000|2021-10-07 00:39:40|143.66|141.66|143.46|141.46|143.66|141.66|143.46|141.46|0
1633567190000|2021-10-07 00:39:50|143.66|141.66|143.66|141.66|143.66|141.66|143.46|141.46|0
1633567200000|2021-10-07 00:40:00|143.46|141.46|143.25|141.25|143.46|141.46|143.25|141.25|0
1633567210000|2021-10-07 00:40:10|143.04|141.04|143.25|141.25|143.25|141.25|143.04|141.04|0
1633567220000|2021-10-07 00:40:20|143.04|141.04|143.25|141.25|143.25|141.25|143.04|141.04|0
1633567230000|2021-10-07 00:40:30|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1633567240000|2021-10-07 00:40:40|143.14|141.14|143.04|141.04|143.25|141.25|143.04|141.04|0
1633567250000|2021-10-07 00:40:50|143.14|141.14|143.45|141.45|143.45|141.45|143.04|141.04|0
1633567260000|2021-10-07 00:41:00|143.55|141.55|143.45|141.45|143.55|141.55|143.45|141.45|0
1633567270000|2021-10-07 00:41:10|143.25|141.25|143.25|141.25|143.25|141.25|143.25|141.25|0
1633567280000|2021-10-07 00:41:20|143.35|141.35|143.04|141.04|143.35|141.35|143.04|141.04|0
1633567290000|2021-10-07 00:41:30|143.25|141.25|142.84|140.84|143.25|141.25|142.84|140.84|0
1633567300000|2021-10-07 00:41:40|143.04|141.04|143.25|141.25|143.25|141.25|143.04|141.04|0
1633567310000|2021-10-07 00:41:50|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1633567320000|2021-10-07 00:42:00|143.25|141.25|143.14|141.14|143.25|141.25|143.04|141.04|0
1633567330000|2021-10-07 00:42:10|143.04|141.04|143.04|141.04|143.25|141.25|143.04|141.04|0
1633567340000|2021-10-07 00:42:20|142.84|140.84|142.63|140.63|142.84|140.84|142.63|140.63|0
1633567350000|2021-10-07 00:42:30|142.83|140.83|142.63|140.63|142.83|140.83|142.63|140.63|0
1633567360000|2021-10-07 00:42:40|142.83|140.83|142.83|140.83|142.83|140.83|142.83|140.83|0
1633567370000|2021-10-07 00:42:50|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1633567380000|2021-10-07 00:43:00|142.83|140.83|142.63|140.63|142.83|140.83|142.63|140.63|0
1633567400000|2021-10-07 00:43:20|142.83|140.83|143.04|141.04|143.04|141.04|142.83|140.83|0
1633567420000|2021-10-07 00:43:40|143.24|141.24|143.45|141.45|143.45|141.45|143.24|141.24|0
1633567430000|2021-10-07 00:43:50|143.34|141.34|143.24|141.24|143.45|141.45|143.24|141.24|0
1633567440000|2021-10-07 00:44:00|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1633567450000|2021-10-07 00:44:10|143.24|141.24|143.04|141.04|143.24|141.24|143.04|141.04|0
1633567460000|2021-10-07 00:44:20|142.83|140.83|142.63|140.63|142.83|140.83|142.63|140.63|0
1633567470000|2021-10-07 00:44:30|142.83|140.83|142.83|140.83|142.83|140.83|142.83|140.83|0
1633567490000|2021-10-07 00:44:50|142.63|140.63|142.83|140.83|142.83|140.83|142.63|140.63|0
1633567500000|2021-10-07 00:45:00|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1633567510000|2021-10-07 00:45:10|143.24|141.24|143.04|141.04|143.24|141.24|143.04|141.04|0
1633567520000|2021-10-07 00:45:20|143.24|141.24|143.24|141.24|143.45|141.45|143.24|141.24|0
1633567530000|2021-10-07 00:45:30|143.45|141.45|143.45|141.45|143.45|141.45|143.45|141.45|0
1633567540000|2021-10-07 00:45:40|143.34|141.34|143.24|141.24|143.34|141.34|143.24|141.24|0
1633567550000|2021-10-07 00:45:50|143.45|141.45|143.65|141.65|143.65|141.65|143.34|141.34|0
1633567560000|2021-10-07 00:46:00|143.45|141.45|143.86|141.86|143.86|141.86|143.45|141.45|0
1633567570000|2021-10-07 00:46:10|144.27|142.27|143.86|141.86|144.27|142.27|143.86|141.86|0
1633567580000|2021-10-07 00:46:20|144.06|142.06|144.06|142.06|144.06|142.06|144.06|142.06|0
1633567590000|2021-10-07 00:46:30|144.27|142.27|144.06|142.06|144.27|142.27|144.06|142.06|0
1633567600000|2021-10-07 00:46:40|144.16|142.16|144.27|142.27|144.27|142.27|144.06|142.06|0
1633567610000|2021-10-07 00:46:50|144.16|142.16|144.16|142.16|144.16|142.16|144.16|142.16|0
1633567620000|2021-10-07 00:47:00|144.06|142.06|144.48|142.48|144.48|142.48|144.06|142.06|0
1633567630000|2021-10-07 00:47:10|144.27|142.27|144.27|142.27|144.48|142.48|144.27|142.27|0
1633567640000|2021-10-07 00:47:20|143.86|141.86|143.86|141.86|143.86|141.86|143.86|141.86|0
1633567650000|2021-10-07 00:47:30|143.65|141.65|143.86|141.86|143.86|141.86|143.65|141.65|0
1633567660000|2021-10-07 00:47:40|143.65|141.65|144.27|142.27|144.27|142.27|143.65|141.65|0
1633567670000|2021-10-07 00:47:50|144.06|142.06|144.06|142.06|144.06|142.06|144.06|142.06|0
1633567680000|2021-10-07 00:48:00|144.27|142.27|144.27|142.27|144.27|142.27|144.16|142.16|0
1633567690000|2021-10-07 00:48:10|144.06|142.06|144.06|142.06|144.06|142.06|144.06|142.06|0
1633567700000|2021-10-07 00:48:20|144.27|142.27|144.27|142.27|144.27|142.27|144.27|142.27|0
1633567710000|2021-10-07 00:48:30|144.16|142.16|144.06|142.06|144.16|142.16|144.06|142.06|0
1633567720000|2021-10-07 00:48:40|143.85|141.85|143.65|141.65|143.85|141.85|143.65|141.65|0
1633567730000|2021-10-07 00:48:50|143.54|141.54|143.65|141.65|143.65|141.65|143.44|141.44|0
1633567740000|2021-10-07 00:49:00|143.44|141.44|143.65|141.65|143.65|141.65|143.44|141.44|0
1633567750000|2021-10-07 00:49:10|143.44|141.44|143.44|141.44|143.44|141.44|143.44|141.44|0
1633567760000|2021-10-07 00:49:20|143.65|141.65|143.44|141.44|143.65|141.65|143.44|141.44|0
1633567770000|2021-10-07 00:49:30|143.65|141.65|143.65|141.65|143.65|141.65|143.65|141.65|0
1633567780000|2021-10-07 00:49:40|143.85|141.85|143.85|141.85|143.85|141.85|143.85|141.85|0
1633567790000|2021-10-07 00:49:50|144.06|142.06|143.85|141.85|144.06|142.06|143.85|141.85|0
1633567800000|2021-10-07 00:50:00|143.65|141.65|144.06|142.06|144.06|142.06|143.65|141.65|0
1633567810000|2021-10-07 00:50:10|144.26|142.26|144.26|142.26|144.47|142.47|144.26|142.26|0
1633567820000|2021-10-07 00:50:20|144.16|142.16|144.06|142.06|144.16|142.16|144.06|142.06|0
1633567830000|2021-10-07 00:50:30|143.85|141.85|143.65|141.65|143.85|141.85|143.65|141.65|0
1633567840000|2021-10-07 00:50:40|143.85|141.85|143.85|141.85|143.85|141.85|143.85|141.85|0
1633567850000|2021-10-07 00:50:50|143.74|141.74|143.74|141.74|143.85|141.85|143.74|141.74|0
1633567860000|2021-10-07 00:51:00|143.65|141.65|143.44|141.44|143.65|141.65|143.44|141.44|0
1633567870000|2021-10-07 00:51:10|143.64|141.64|143.64|141.64|143.64|141.64|143.64|141.64|0
1633567880000|2021-10-07 00:51:20|143.44|141.44|143.44|141.44|143.44|141.44|143.44|141.44|0
1633567900000|2021-10-07 00:51:40|143.23|141.23|143.44|141.44|143.44|141.44|143.23|141.23|0
1633567910000|2021-10-07 00:51:50|143.23|141.23|143.23|141.23|143.44|141.44|143.23|141.23|0
1633567920000|2021-10-07 00:52:00|143.44|141.44|143.23|141.23|143.44|141.44|143.23|141.23|0
1633567930000|2021-10-07 00:52:10|143.44|141.44|143.64|141.64|143.64|141.64|143.33|141.33|0
1633567940000|2021-10-07 00:52:20|143.85|141.85|143.95|141.95|143.95|141.95|143.85|141.85|0
1633567950000|2021-10-07 00:52:30|144.06|142.06|144.05|142.05|144.06|142.06|143.85|141.85|0
1633567960000|2021-10-07 00:52:40|143.85|141.85|143.85|141.85|143.95|141.95|143.85|141.85|0
1633567970000|2021-10-07 00:52:50|143.95|141.95|143.23|141.23|143.95|141.95|143.23|141.23|0
1633567980000|2021-10-07 00:53:00|143.44|141.44|143.23|141.23|143.44|141.44|143.23|141.23|0
1633567990000|2021-10-07 00:53:10|143.44|141.44|143.44|141.44|143.44|141.44|143.44|141.44|0
1633568000000|2021-10-07 00:53:20|143.33|141.33|143.23|141.23|143.44|141.44|143.23|141.23|0
1633568010000|2021-10-07 00:53:30|143.44|141.44|143.23|141.23|143.44|141.44|143.23|141.23|0
1633568020000|2021-10-07 00:53:40|143.02|141.02|142.82|140.82|143.02|141.02|142.82|140.82|0
1633568040000|2021-10-07 00:54:00|142.71|140.71|142.82|140.82|142.82|140.82|142.71|140.71|0
1633568050000|2021-10-07 00:54:10|142.71|140.71|142.5|140.5|142.71|140.71|142.41|140.41|0
1633568060000|2021-10-07 00:54:20|142.61|140.61|142.61|140.61|142.61|140.61|142.41|140.41|0
1633568070000|2021-10-07 00:54:30|142.41|140.41|142.61|140.61|142.61|140.61|142.41|140.41|0
1633568080000|2021-10-07 00:54:40|142.82|140.82|142.82|140.82|142.82|140.82|142.82|140.82|0
1633568090000|2021-10-07 00:54:50|143.23|141.23|143.02|141.02|143.23|141.23|143.02|141.02|0
1633568100000|2021-10-07 00:55:00|143.23|141.23|143.12|141.12|143.23|141.23|143.02|141.02|0
1633568110000|2021-10-07 00:55:10|143.02|141.02|143.02|141.02|143.02|141.02|143.02|141.02|0
1633568120000|2021-10-07 00:55:20|142.91|140.91|142.82|140.82|143.02|141.02|142.82|140.82|0
1633568130000|2021-10-07 00:55:30|142.61|140.61|142.61|140.61|142.71|140.71|142.61|140.61|0
1633568140000|2021-10-07 00:55:40|142.71|140.71|142.61|140.61|142.71|140.71|142.61|140.61|0
1633568150000|2021-10-07 00:55:50|142.81|140.81|142.61|140.61|142.81|140.81|142.61|140.61|0
1633568160000|2021-10-07 00:56:00|142.81|140.81|142.81|140.81|142.81|140.81|142.81|140.81|0
1633568170000|2021-10-07 00:56:10|142.61|140.61|142.81|140.81|142.81|140.81|142.61|140.61|0
1633568180000|2021-10-07 00:56:20|142.71|140.71|142.61|140.61|142.71|140.71|142.61|140.61|0
1633568200000|2021-10-07 00:56:40|142.81|140.81|142.61|140.61|142.81|140.81|142.61|140.61|0
1633568210000|2021-10-07 00:56:50|142.4|140.4|142.61|140.61|142.61|140.61|142.4|140.4|0
1633568230000|2021-10-07 00:57:10|142.4|140.4|142.4|140.4|142.4|140.4|142.4|140.4|0
1633568240000|2021-10-07 00:57:20|142.2|140.2|141.99|139.99|142.2|140.2|141.99|139.99|0
1633568250000|2021-10-07 00:57:30|142.2|140.2|141.99|139.99|142.2|140.2|141.99|139.99|0
1633568260000|2021-10-07 00:57:40|141.79|139.79|141.79|139.79|141.79|139.79|141.79|139.79|0
1633568270000|2021-10-07 00:57:50|141.78|139.78|141.58|139.58|141.78|139.78|141.38|139.38|0
1633568280000|2021-10-07 00:58:00|141.78|139.78|141.99|139.99|141.99|139.99|141.78|139.78|0
1633568290000|2021-10-07 00:58:10|142.19|140.19|142.19|140.19|142.19|140.19|142.19|140.19|0
1633568300000|2021-10-07 00:58:20|141.99|139.99|142.19|140.19|142.19|140.19|141.99|139.99|0
1633568310000|2021-10-07 00:58:30|142.29|140.29|142.19|140.19|142.4|140.4|142.19|140.19|0
1633568320000|2021-10-07 00:58:40|142.4|140.4|142.4|140.4|142.4|140.4|142.4|140.4|0
1633568330000|2021-10-07 00:58:50|142.29|140.29|142.4|140.4|142.4|140.4|142.29|140.29|0
1633568340000|2021-10-07 00:59:00|142.6|140.6|142.6|140.6|142.6|140.6|142.5|140.5|0
1633568350000|2021-10-07 00:59:10|142.4|140.4|142.4|140.4|142.6|140.6|142.4|140.4|0
1633568360000|2021-10-07 00:59:20|142.19|140.19|142.09|140.09|142.19|140.19|142.09|140.09|0
1633568370000|2021-10-07 00:59:30|141.99|139.99|141.99|139.99|141.99|139.99|141.78|139.78|0
1633568380000|2021-10-07 00:59:40|141.58|139.58|141.78|139.78|141.78|139.78|141.58|139.58|0
1633568390000|2021-10-07 00:59:50|141.88|139.88|141.78|139.78|141.88|139.88|141.78|139.78|0
1633568400000|2021-10-07 01:00:00|141.58|139.58|142.19|140.19|142.19|140.19|141.58|139.58|0
1633568410000|2021-10-07 01:00:10|142.29|140.29|142.19|140.19|142.29|140.29|142.19|140.19|0
1633568420000|2021-10-07 01:00:20|141.99|139.99|142.19|140.19|142.19|140.19|141.99|139.99|0
1633568430000|2021-10-07 01:00:30|142.08|140.08|142.19|140.19|142.19|140.19|141.99|139.99|0
1633568440000|2021-10-07 01:00:40|141.99|139.99|142.4|140.4|142.4|140.4|141.99|139.99|0
1633568450000|2021-10-07 01:00:50|142.49|140.49|142.4|140.4|142.6|140.6|142.4|140.4|0
1633568480000|2021-10-07 01:01:20|142.6|140.6|142.6|140.6|142.6|140.6|142.6|140.6|0
1633568490000|2021-10-07 01:01:30|142.19|140.19|141.98|139.98|142.19|140.19|141.98|139.98|0
1633568500000|2021-10-07 01:01:40|141.78|139.78|142.08|140.08|142.19|140.19|141.78|139.78|0
1633568510000|2021-10-07 01:01:50|142.19|140.19|142.39|140.39|142.39|140.39|142.19|140.19|0
1633568520000|2021-10-07 01:02:00|142.19|140.19|142.39|140.39|142.6|140.6|142.19|140.19|0
1633568530000|2021-10-07 01:02:10|142.6|140.6|142.19|140.19|142.6|140.6|142.19|140.19|0
1633568540000|2021-10-07 01:02:20|141.98|139.98|141.98|139.98|141.98|139.98|141.98|139.98|0
1633568550000|2021-10-07 01:02:30|142.19|140.19|142.39|140.39|142.39|140.39|142.19|140.19|0
1633568560000|2021-10-07 01:02:40|142.49|140.49|142.19|140.19|142.49|140.49|142.19|140.19|0
1633568570000|2021-10-07 01:02:50|142.08|140.08|142.19|140.19|142.19|140.19|141.98|139.98|0
1633568580000|2021-10-07 01:03:00|141.98|139.98|141.98|139.98|141.98|139.98|141.78|139.78|0
1633568600000|2021-10-07 01:03:20|141.87|139.87|141.78|139.78|141.98|139.98|141.78|139.78|0
1633568610000|2021-10-07 01:03:30|141.57|139.57|141.57|139.57|141.57|139.57|141.57|139.57|0
1633568620000|2021-10-07 01:03:40|141.78|139.78|140.96|138.96|141.78|139.78|140.75|138.75|0
1633568630000|2021-10-07 01:03:50|140.75|138.75|140.96|138.96|140.96|138.96|140.75|138.75|0
1633568640000|2021-10-07 01:04:00|140.75|138.75|140.96|138.96|140.96|138.96|140.75|138.75|0
1633568650000|2021-10-07 01:04:10|141.16|139.16|140.75|138.75|141.16|139.16|140.75|138.75|0
1633568660000|2021-10-07 01:04:20|140.96|138.96|141.16|139.16|141.16|139.16|140.96|138.96|0
1633568670000|2021-10-07 01:04:30|140.96|138.96|141.16|139.16|141.16|139.16|140.96|138.96|0
1633568680000|2021-10-07 01:04:40|141.36|139.36|141.16|139.16|141.36|139.36|141.16|139.16|0
1633568690000|2021-10-07 01:04:50|141.05|139.05|141.16|139.16|141.16|139.16|140.95|138.95|0
1633568700000|2021-10-07 01:05:00|140.95|138.95|141.05|139.05|141.05|139.05|140.95|138.95|0
1633568710000|2021-10-07 01:05:10|140.95|138.95|140.75|138.75|140.95|138.95|140.75|138.75|0
1633568720000|2021-10-07 01:05:20|140.85|138.85|140.75|138.75|140.95|138.95|140.75|138.75|0
1633568730000|2021-10-07 01:05:30|140.54|138.54|140.54|138.54|140.54|138.54|140.54|138.54|0
1633568740000|2021-10-07 01:05:40|140.75|138.75|140.95|138.95|140.95|138.95|140.75|138.75|0
1633568750000|2021-10-07 01:05:50|141.16|139.16|141.16|139.16|141.16|139.16|141.16|139.16|0
1633568760000|2021-10-07 01:06:00|140.95|138.95|141.36|139.36|141.36|139.36|140.95|138.95|0
1633568770000|2021-10-07 01:06:10|141.16|139.16|141.16|139.16|141.36|139.36|141.16|139.16|0
1633568780000|2021-10-07 01:06:20|141.36|139.36|141.77|139.77|141.77|139.77|141.36|139.36|0
1633568800000|2021-10-07 01:06:40|141.57|139.57|141.36|139.36|141.57|139.57|141.36|139.36|0
1633568810000|2021-10-07 01:06:50|141.16|139.16|141.16|139.16|141.16|139.16|140.95|138.95|0
1633568820000|2021-10-07 01:07:00|141.36|139.36|141.25|139.25|141.36|139.36|141.25|139.25|0
1633568830000|2021-10-07 01:07:10|141.36|139.36|141.16|139.16|141.36|139.36|141.16|139.16|0
1633568840000|2021-10-07 01:07:20|140.95|138.95|140.95|138.95|141.05|139.05|140.95|138.95|0
1633568850000|2021-10-07 01:07:30|141.16|139.16|141.16|139.16|141.36|139.36|141.16|139.16|0
1633568860000|2021-10-07 01:07:40|141.36|139.36|141.36|139.36|141.36|139.36|141.36|139.36|0
1633568870000|2021-10-07 01:07:50|141.56|139.56|141.56|139.56|141.56|139.56|141.56|139.56|0
1633568880000|2021-10-07 01:08:00|141.36|139.36|141.15|139.15|141.36|139.36|141.15|139.15|0
1633568890000|2021-10-07 01:08:10|141.05|139.05|140.54|138.54|141.05|139.05|140.54|138.54|0
1633568900000|2021-10-07 01:08:20|140.75|138.75|140.54|138.54|140.75|138.75|140.54|138.54|0
1633568910000|2021-10-07 01:08:30|140.64|138.64|140.34|138.34|140.64|138.64|140.34|138.34|0
1633568920000|2021-10-07 01:08:40|140.13|138.13|140.23|138.23|140.23|138.23|140.13|138.13|0
1633568930000|2021-10-07 01:08:50|140.34|138.34|140.34|138.34|140.34|138.34|140.34|138.34|0
1633568940000|2021-10-07 01:09:00|140.54|138.54|140.54|138.54|140.54|138.54|140.54|138.54|0
1633568950000|2021-10-07 01:09:10|140.34|138.34|140.13|138.13|140.34|138.34|140.13|138.13|0
1633568960000|2021-10-07 01:09:20|140.33|138.33|140.33|138.33|140.33|138.33|140.33|138.33|0
1633568970000|2021-10-07 01:09:30|140.23|138.23|140.54|138.54|140.54|138.54|140.23|138.23|0
1633568980000|2021-10-07 01:09:40|140.74|138.74|140.74|138.74|140.74|138.74|140.74|138.74|0
1633568990000|2021-10-07 01:09:50|140.54|138.54|140.23|138.23|140.54|138.54|140.23|138.23|0
1633569000000|2021-10-07 01:10:00|140.13|138.13|140.13|138.13|140.13|138.13|140.13|138.13|0
1633569010000|2021-10-07 01:10:10|139.93|137.93|139.72|137.72|139.93|137.93|139.72|137.72|0
1633569020000|2021-10-07 01:10:20|139.93|137.93|139.92|137.92|140.13|138.13|139.92|137.92|0
1633569030000|2021-10-07 01:10:30|140.13|138.13|140.02|138.02|140.13|138.13|140.02|138.02|0
1633569040000|2021-10-07 01:10:40|140.13|138.13|140.13|138.13|140.13|138.13|140.13|138.13|0
1633569050000|2021-10-07 01:10:50|140.23|138.23|140.33|138.33|140.33|138.33|140.23|138.23|0
1633569060000|2021-10-07 01:11:00|140.13|138.13|139.72|137.72|140.13|138.13|139.72|137.72|0
1633569070000|2021-10-07 01:11:10|139.92|137.92|140.13|138.13|140.13|138.13|139.92|137.92|0
1633569080000|2021-10-07 01:11:20|140.23|138.23|140.13|138.13|140.33|138.33|140.13|138.13|0
1633569090000|2021-10-07 01:11:30|139.72|137.72|139.92|137.92|139.92|137.92|139.72|137.72|0
1633569100000|2021-10-07 01:11:40|140.13|138.13|140.13|138.13|140.13|138.13|140.13|138.13|0
1633569110000|2021-10-07 01:11:50|140.33|138.33|140.33|138.33|140.33|138.33|140.33|138.33|0
1633569120000|2021-10-07 01:12:00|140.13|138.13|140.53|138.53|140.53|138.53|140.13|138.13|0
1633569130000|2021-10-07 01:12:10|140.33|138.33|140.53|138.53|140.53|138.53|140.33|138.33|0
1633569150000|2021-10-07 01:12:30|140.74|138.74|140.74|138.74|140.74|138.74|140.74|138.74|0
1633569160000|2021-10-07 01:12:40|140.94|138.94|140.53|138.53|140.94|138.94|140.53|138.53|0
1633569170000|2021-10-07 01:12:50|140.33|138.33|140.53|138.53|140.53|138.53|140.33|138.33|0
1633569180000|2021-10-07 01:13:00|140.74|138.74|140.74|138.74|140.74|138.74|140.53|138.53|0
1633569190000|2021-10-07 01:13:10|140.84|138.84|140.84|138.84|140.84|138.84|140.84|138.84|0
1633569200000|2021-10-07 01:13:20|140.94|138.94|141.04|139.04|141.15|139.15|140.94|138.94|0
1633569210000|2021-10-07 01:13:30|141.15|139.15|140.94|138.94|141.15|139.15|140.94|138.94|0
1633569220000|2021-10-07 01:13:40|140.74|138.74|140.74|138.74|140.74|138.74|140.53|138.53|0
1633569240000|2021-10-07 01:14:00|140.53|138.53|140.74|138.74|140.74|138.74|140.53|138.53|0
1633569260000|2021-10-07 01:14:20|140.94|138.94|140.94|138.94|140.94|138.94|140.94|138.94|0
1633569270000|2021-10-07 01:14:30|141.14|139.14|140.94|138.94|141.14|139.14|140.94|138.94|0
1633569280000|2021-10-07 01:14:40|140.74|138.74|140.74|138.74|140.83|138.83|140.74|138.74|0
1633569290000|2021-10-07 01:14:50|140.94|138.94|141.35|139.35|141.35|139.35|140.94|138.94|0
1633569300000|2021-10-07 01:15:00|141.55|139.55|142.17|140.17|142.17|140.17|141.55|139.55|0
1633569310000|2021-10-07 01:15:10|141.76|139.76|141.76|139.76|141.96|139.96|141.76|139.76|0
1633569320000|2021-10-07 01:15:20|141.55|139.55|141.76|139.76|141.76|139.76|141.55|139.55|0
1633569330000|2021-10-07 01:15:30|141.55|139.55|141.96|139.96|141.96|139.96|141.55|139.55|0
1633569340000|2021-10-07 01:15:40|142.17|140.17|142.17|140.17|142.37|140.37|142.17|140.17|0
1633569350000|2021-10-07 01:15:50|141.96|139.96|141.96|139.96|141.96|139.96|141.96|139.96|0
1633569360000|2021-10-07 01:16:00|142.06|140.06|142.37|140.37|142.37|140.37|142.06|140.06|0
1633569370000|2021-10-07 01:16:10|142.17|140.17|142.17|140.17|142.37|140.37|142.17|140.17|0
1633569380000|2021-10-07 01:16:20|142.06|140.06|142.17|140.17|142.17|140.17|142.06|140.06|0
1633569390000|2021-10-07 01:16:30|141.96|139.96|142.37|140.37|142.37|140.37|141.96|139.96|0
1633569400000|2021-10-07 01:16:40|142.58|140.58|142.47|140.47|142.58|140.58|142.47|140.47|0
1633569410000|2021-10-07 01:16:50|142.37|140.37|142.17|140.17|142.37|140.37|142.17|140.17|0
1633569420000|2021-10-07 01:17:00|142.37|140.37|141.76|139.76|142.37|140.37|141.76|139.76|0
1633569440000|2021-10-07 01:17:20|141.55|139.55|141.14|139.14|141.55|139.55|141.14|139.14|0
1633569450000|2021-10-07 01:17:30|141.35|139.35|141.75|139.75|141.75|139.75|141.34|139.34|0
1633569460000|2021-10-07 01:17:40|141.55|139.55|141.34|139.34|141.55|139.55|141.34|139.34|0
1633569470000|2021-10-07 01:17:50|141.55|139.55|141.14|139.14|141.55|139.55|141.14|139.14|0
1633569480000|2021-10-07 01:18:00|141.34|139.34|141.55|139.55|141.55|139.55|141.14|139.14|0
1633569490000|2021-10-07 01:18:10|141.34|139.34|141.55|139.55|141.55|139.55|141.34|139.34|0
1633569500000|2021-10-07 01:18:20|141.34|139.34|141.55|139.55|141.55|139.55|141.34|139.34|0
1633569510000|2021-10-07 01:18:30|141.34|139.34|141.96|139.96|141.96|139.96|141.34|139.34|0
1633569520000|2021-10-07 01:18:40|141.65|139.65|141.85|139.85|141.85|139.85|141.55|139.55|0
1633569530000|2021-10-07 01:18:50|141.75|139.75|141.75|139.75|141.85|139.85|141.75|139.75|0
1633569540000|2021-10-07 01:19:00|141.55|139.55|141.75|139.75|141.75|139.75|141.55|139.55|0
1633569550000|2021-10-07 01:19:10|141.55|139.55|141.55|139.55|141.55|139.55|141.34|139.34|0
1633569560000|2021-10-07 01:19:20|141.44|139.44|141.55|139.55|141.55|139.55|141.44|139.44|0
1633569570000|2021-10-07 01:19:30|141.34|139.34|141.34|139.34|141.55|139.55|141.34|139.34|0
1633569580000|2021-10-07 01:19:40|141.55|139.55|141.75|139.75|141.75|139.75|141.55|139.55|0
1633569590000|2021-10-07 01:19:50|141.96|139.96|142.16|140.16|142.16|140.16|141.96|139.96|0
1633569600000|2021-10-07 01:20:00|142.37|140.37|142.57|140.57|142.57|140.57|142.37|140.37|0
1633569610000|2021-10-07 01:20:10|142.37|140.37|142.26|140.26|142.37|140.37|142.26|140.26|0
1633569620000|2021-10-07 01:20:20|142.16|140.16|142.16|140.16|142.37|140.37|142.16|140.16|0
1633569630000|2021-10-07 01:20:30|142.37|140.37|142.16|140.16|142.37|140.37|142.16|140.16|0
1633569640000|2021-10-07 01:20:40|141.96|139.96|141.96|139.96|142.16|140.16|141.96|139.96|0
1633569650000|2021-10-07 01:20:50|141.75|139.75|141.54|139.54|141.75|139.75|141.54|139.54|0
1633569660000|2021-10-07 01:21:00|141.34|139.34|141.34|139.34|141.54|139.54|141.34|139.34|0
1633569670000|2021-10-07 01:21:10|141.23|139.23|141.13|139.13|141.23|139.23|141.13|139.13|0
1633569680000|2021-10-07 01:21:20|141.34|139.34|141.13|139.13|141.34|139.34|141.13|139.13|0
1633569690000|2021-10-07 01:21:30|140.93|138.93|141.13|139.13|141.13|139.13|140.93|138.93|0
1633569700000|2021-10-07 01:21:40|141.34|139.34|141.34|139.34|141.34|139.34|141.13|139.13|0
1633569710000|2021-10-07 01:21:50|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1633569720000|2021-10-07 01:22:00|140.93|138.93|141.34|139.34|141.34|139.34|140.93|138.93|0
1633569730000|2021-10-07 01:22:10|141.23|139.23|140.72|138.72|141.23|139.23|140.72|138.72|0
1633569740000|2021-10-07 01:22:20|140.82|138.82|140.93|138.93|140.93|138.93|140.82|138.82|0
1633569750000|2021-10-07 01:22:30|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1633569760000|2021-10-07 01:22:40|141.03|139.03|140.93|138.93|141.13|139.13|140.93|138.93|0
1633569770000|2021-10-07 01:22:50|141.03|139.03|141.13|139.13|141.13|139.13|140.93|138.93|0
1633569780000|2021-10-07 01:23:00|140.93|138.93|141.03|139.03|141.13|139.13|140.93|138.93|0
1633569790000|2021-10-07 01:23:10|141.13|139.13|141.13|139.13|141.23|139.23|141.13|139.13|0
1633569800000|2021-10-07 01:23:20|140.93|138.93|141.13|139.13|141.13|139.13|140.93|138.93|0
1633569810000|2021-10-07 01:23:30|141.02|139.02|140.93|138.93|141.02|139.02|140.93|138.93|0
1633569820000|2021-10-07 01:23:40|141.13|139.13|140.93|138.93|141.13|139.13|140.93|138.93|0
1633569840000|2021-10-07 01:24:00|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1633569850000|2021-10-07 01:24:10|141.33|139.33|141.13|139.13|141.33|139.33|141.13|139.13|0
1633569860000|2021-10-07 01:24:20|141.33|139.33|141.13|139.13|141.54|139.54|141.13|139.13|0
1633569880000|2021-10-07 01:24:40|141.23|139.23|141.13|139.13|141.23|139.23|141.13|139.13|0
1633569890000|2021-10-07 01:24:50|140.92|138.92|140.92|138.92|140.92|138.92|140.92|138.92|0
1633569900000|2021-10-07 01:25:00|140.72|138.72|140.72|138.72|140.72|138.72|140.51|138.51|0
1633569910000|2021-10-07 01:25:10|140.51|138.51|140.31|138.31|140.51|138.51|140.2|138.2|0
1633569920000|2021-10-07 01:25:20|140.51|138.51|140.31|138.31|140.51|138.51|140.31|138.31|0
1633569930000|2021-10-07 01:25:30|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1633569940000|2021-10-07 01:25:40|140.31|138.31|140.11|138.11|140.51|138.51|140.11|138.11|0
1633569950000|2021-10-07 01:25:50|140.31|138.31|140.31|138.31|140.31|138.31|140.31|138.31|0
1633569960000|2021-10-07 01:26:00|140.1|138.1|140.31|138.31|140.51|138.51|140.1|138.1|0
1633569970000|2021-10-07 01:26:10|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1633569980000|2021-10-07 01:26:20|140.72|138.72|140.82|138.82|140.82|138.82|140.72|138.72|0
1633569990000|2021-10-07 01:26:30|140.92|138.92|141.02|139.02|141.13|139.13|140.92|138.92|0
1633570000000|2021-10-07 01:26:40|140.92|138.92|140.92|138.92|141.13|139.13|140.92|138.92|0
1633570010000|2021-10-07 01:26:50|141.02|139.02|140.92|138.92|141.02|139.02|140.92|138.92|0
1633570020000|2021-10-07 01:27:00|140.81|138.81|141.13|139.13|141.13|139.13|140.81|138.81|0
1633570030000|2021-10-07 01:27:10|140.92|138.92|141.13|139.13|141.13|139.13|140.92|138.92|0
1633570040000|2021-10-07 01:27:20|140.92|138.92|140.92|138.92|140.92|138.92|140.92|138.92|0
1633570050000|2021-10-07 01:27:30|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1633570060000|2021-10-07 01:27:40|140.51|138.51|140.72|138.72|140.72|138.72|140.51|138.51|0
1633570070000|2021-10-07 01:27:50|140.81|138.81|140.92|138.92|141.12|139.12|140.81|138.81|0
1633570080000|2021-10-07 01:28:00|141.12|139.12|141.02|139.02|141.12|139.12|140.92|138.92|0
1633570090000|2021-10-07 01:28:10|140.92|138.92|141.02|139.02|141.02|139.02|140.92|138.92|0
1633570100000|2021-10-07 01:28:20|141.12|139.12|141.12|139.12|141.12|139.12|141.12|139.12|0
1633570110000|2021-10-07 01:28:30|141.22|139.22|141.12|139.12|141.33|139.33|141.12|139.12|0
1633570120000|2021-10-07 01:28:40|141.33|139.33|141.43|139.43|141.53|139.53|141.33|139.33|0
1633570130000|2021-10-07 01:28:50|141.53|139.53|141.33|139.33|141.53|139.53|141.33|139.33|0
1633570140000|2021-10-07 01:29:00|141.53|139.53|141.74|139.74|141.74|139.74|141.53|139.53|0
1633570150000|2021-10-07 01:29:10|141.94|139.94|141.74|139.74|141.94|139.94|141.74|139.74|0
1633570160000|2021-10-07 01:29:20|141.94|139.94|141.94|139.94|141.94|139.94|141.94|139.94|0
1633570170000|2021-10-07 01:29:30|142.15|140.15|142.35|140.35|142.35|140.35|142.15|140.15|0
1633570180000|2021-10-07 01:29:40|142.15|140.15|142.35|140.35|142.35|140.35|142.15|140.15|0
1633570190000|2021-10-07 01:29:50|142.25|140.25|142.35|140.35|142.35|140.35|142.15|140.15|0
1633570200000|2021-10-07 01:30:00|142.15|140.15|141.94|139.94|142.15|140.15|141.94|139.94|0
1633570210000|2021-10-07 01:30:10|141.83|139.83|141.74|139.74|141.83|139.83|141.74|139.74|0
1633570220000|2021-10-07 01:30:20|141.63|139.63|141.33|139.33|141.63|139.63|141.33|139.33|0
1633570230000|2021-10-07 01:30:30|141.53|139.53|141.32|139.32|141.53|139.53|141.32|139.32|0
1633570240000|2021-10-07 01:30:40|141.53|139.53|141.53|139.53|141.53|139.53|141.53|139.53|0
1633570250000|2021-10-07 01:30:50|141.73|139.73|141.53|139.53|141.73|139.73|141.53|139.53|0
1633570260000|2021-10-07 01:31:00|141.73|139.73|141.73|139.73|141.73|139.73|141.73|139.73|0
1633570270000|2021-10-07 01:31:10|141.53|139.53|142.35|140.35|142.35|140.35|141.53|139.53|0
1633570280000|2021-10-07 01:31:20|142.56|140.56|142.55|140.55|142.56|140.56|142.35|140.35|0
1633570290000|2021-10-07 01:31:30|142.76|140.76|142.55|140.55|142.76|140.76|142.55|140.55|0
1633570300000|2021-10-07 01:31:40|142.76|140.76|143.38|141.38|143.38|141.38|142.76|140.76|0
1633570310000|2021-10-07 01:31:50|143.17|141.17|143.38|141.38|143.38|141.38|143.17|141.17|0
1633570320000|2021-10-07 01:32:00|143.06|141.06|143.38|141.38|143.58|141.58|143.06|141.06|0
1633570330000|2021-10-07 01:32:10|143.58|141.58|143.27|141.27|143.58|141.58|143.17|141.17|0
1633570340000|2021-10-07 01:32:20|143.38|141.38|143.17|141.17|143.38|141.38|143.17|141.17|0
1633570350000|2021-10-07 01:32:30|143.38|141.38|143.58|141.58|143.58|141.58|143.38|141.38|0
1633570360000|2021-10-07 01:32:40|143.79|141.79|143.38|141.38|143.79|141.79|143.38|141.38|0
1633570370000|2021-10-07 01:32:50|144.2|142.2|144.2|142.2|144.2|142.2|144.2|142.2|0
1633570380000|2021-10-07 01:33:00|144.61|142.61|144.82|142.82|144.82|142.82|144.61|142.61|0
1633570390000|2021-10-07 01:33:10|144.92|142.92|144.82|142.82|145.03|143.03|144.82|142.82|0
1633570400000|2021-10-07 01:33:20|144.92|142.92|144.61|142.61|144.92|142.92|144.61|142.61|0
1633570410000|2021-10-07 01:33:30|144.41|142.41|144.61|142.61|144.61|142.61|144.41|142.41|0
1633570420000|2021-10-07 01:33:40|144.71|142.71|144.82|142.82|144.82|142.82|144.71|142.71|0
1633570430000|2021-10-07 01:33:50|144.71|142.71|144.82|142.82|144.82|142.82|144.71|142.71|0
1633570440000|2021-10-07 01:34:00|145.03|143.03|144.82|142.82|145.03|143.03|144.82|142.82|0
1633570450000|2021-10-07 01:34:10|145.03|143.03|144.82|142.82|145.03|143.03|144.82|142.82|0
1633570460000|2021-10-07 01:34:20|145.03|143.03|144.61|142.61|145.03|143.03|144.61|142.61|0
1633570470000|2021-10-07 01:34:30|144.82|142.82|144.82|142.82|144.82|142.82|144.82|142.82|0
1633570480000|2021-10-07 01:34:40|144.92|142.92|144.92|142.92|144.92|142.92|144.92|142.92|0
1633570490000|2021-10-07 01:34:50|145.02|143.02|145.23|143.23|145.23|143.23|144.82|142.82|0
1633570500000|2021-10-07 01:35:00|146.06|144.06|145.85|143.85|146.16|144.16|145.85|143.85|0
1633570510000|2021-10-07 01:35:10|146.06|144.06|146.06|144.06|146.27|144.27|146.06|144.06|0
1633570520000|2021-10-07 01:35:20|146.27|144.27|146.27|144.27|146.27|144.27|146.27|144.27|0
1633570530000|2021-10-07 01:35:30|146.06|144.06|146.37|144.37|146.37|144.37|146.06|144.06|0
1633570540000|2021-10-07 01:35:40|146.27|144.27|147.1|145.1|147.1|145.1|146.27|144.27|0
1633570550000|2021-10-07 01:35:50|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633570560000|2021-10-07 01:36:00|147.93|145.93|147.51|145.51|147.93|145.93|147.51|145.51|0
1633570570000|2021-10-07 01:36:10|147.61|145.61|147.72|145.72|147.72|145.72|147.51|145.51|0
1633570580000|2021-10-07 01:36:20|147.51|145.51|147.31|145.31|147.51|145.51|147.31|145.31|0
1633570590000|2021-10-07 01:36:30|147.1|145.1|147.1|145.1|147.1|145.1|147.1|145.1|0
1633570600000|2021-10-07 01:36:40|147.3|145.3|146.89|144.89|147.3|145.3|146.89|144.89|0
1633570610000|2021-10-07 01:36:50|147.1|145.1|147.51|145.51|147.51|145.51|147.1|145.1|0
1633570620000|2021-10-07 01:37:00|147.72|145.72|147.51|145.51|147.72|145.72|147.51|145.51|0
1633570630000|2021-10-07 01:37:10|147.72|145.72|147.72|145.72|147.72|145.72|147.51|145.51|0
1633570640000|2021-10-07 01:37:20|147.51|145.51|147.72|145.72|147.72|145.72|147.51|145.51|0
1633570650000|2021-10-07 01:37:30|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633570660000|2021-10-07 01:37:40|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1633570670000|2021-10-07 01:37:50|147.51|145.51|147.51|145.51|147.51|145.51|147.4|145.4|0
1633570680000|2021-10-07 01:38:00|147.3|145.3|147.3|145.3|147.3|145.3|147.09|145.09|0
1633570690000|2021-10-07 01:38:10|147.09|145.09|147.09|145.09|147.09|145.09|147.09|145.09|0
1633570700000|2021-10-07 01:38:20|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1633570710000|2021-10-07 01:38:30|147.51|145.51|147.09|145.09|147.51|145.51|147.09|145.09|0
1633570720000|2021-10-07 01:38:40|146.89|144.89|147.09|145.09|147.09|145.09|146.89|144.89|0
1633570730000|2021-10-07 01:38:50|146.89|144.89|147.09|145.09|147.09|145.09|146.89|144.89|0
1633570740000|2021-10-07 01:39:00|147.51|145.51|147.09|145.09|147.51|145.51|147.09|145.09|0
1633570750000|2021-10-07 01:39:10|147.3|145.3|147.3|145.3|147.51|145.51|147.3|145.3|0
1633570760000|2021-10-07 01:39:20|147.4|145.4|147.3|145.3|147.4|145.4|147.3|145.3|0
1633570770000|2021-10-07 01:39:30|147.51|145.51|147.3|145.3|147.51|145.51|147.3|145.3|0
1633570780000|2021-10-07 01:39:40|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633570790000|2021-10-07 01:39:50|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1633570800000|2021-10-07 01:40:00|147.51|145.51|147.92|145.92|148.13|146.13|147.51|145.51|0
1633570810000|2021-10-07 01:40:10|148.13|146.13|148.34|146.34|148.34|146.34|148.13|146.13|0
1633570820000|2021-10-07 01:40:20|148.23|146.23|148.23|146.23|148.23|146.23|148.23|146.23|0
1633570830000|2021-10-07 01:40:30|148.34|146.34|148.34|146.34|148.34|146.34|148.13|146.13|0
1633570840000|2021-10-07 01:40:40|148.13|146.13|147.92|145.92|148.13|146.13|147.92|145.92|0
1633570850000|2021-10-07 01:40:50|147.72|145.72|147.51|145.51|147.72|145.72|147.51|145.51|0
1633570860000|2021-10-07 01:41:00|147.3|145.3|147.51|145.51|147.51|145.51|147.3|145.3|0
1633570870000|2021-10-07 01:41:10|147.71|145.71|147.92|145.92|147.92|145.92|147.71|145.71|0
1633570880000|2021-10-07 01:41:20|148.02|146.02|147.92|145.92|148.13|146.13|147.92|145.92|0
1633570890000|2021-10-07 01:41:30|148.13|146.13|147.71|145.71|148.13|146.13|147.71|145.71|0
1633570900000|2021-10-07 01:41:40|147.92|145.92|148.13|146.13|148.34|146.34|147.92|145.92|0
1633570910000|2021-10-07 01:41:50|148.34|146.34|148.55|146.55|148.55|146.55|148.34|146.34|0
1633570920000|2021-10-07 01:42:00|148.34|146.34|148.34|146.34|148.55|146.55|148.34|146.34|0
1633570930000|2021-10-07 01:42:10|148.13|146.13|148.34|146.34|148.34|146.34|148.13|146.13|0
1633570950000|2021-10-07 01:42:30|148.55|146.55|148.34|146.34|148.55|146.55|148.34|146.34|0
1633570960000|2021-10-07 01:42:40|148.55|146.55|148.34|146.34|148.55|146.55|148.34|146.34|0
1633570970000|2021-10-07 01:42:50|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1633570980000|2021-10-07 01:43:00|148.34|146.34|147.92|145.92|148.34|146.34|147.92|145.92|0
1633570990000|2021-10-07 01:43:10|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1633571000000|2021-10-07 01:43:20|147.92|145.92|148.13|146.13|148.13|146.13|147.92|145.92|0
1633571010000|2021-10-07 01:43:30|148.02|146.02|147.92|145.92|148.13|146.13|147.92|145.92|0
1633571020000|2021-10-07 01:43:40|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1633571040000|2021-10-07 01:44:00|147.5|145.5|147.5|145.5|147.5|145.5|147.5|145.5|0
1633571050000|2021-10-07 01:44:10|147.39|145.39|147.5|145.5|147.5|145.5|147.29|145.29|0
1633571070000|2021-10-07 01:44:30|147.71|145.71|147.92|145.92|147.92|145.92|147.71|145.71|0
1633571080000|2021-10-07 01:44:40|147.71|145.71|147.92|145.92|147.92|145.92|147.71|145.71|0
1633571100000|2021-10-07 01:45:00|147.81|145.81|148.13|146.13|148.13|146.13|147.81|145.81|0
1633571110000|2021-10-07 01:45:10|147.92|145.92|147.92|145.92|147.92|145.92|147.92|145.92|0
1633571120000|2021-10-07 01:45:20|147.71|145.71|147.5|145.5|147.71|145.71|147.5|145.5|0
1633571130000|2021-10-07 01:45:30|147.29|145.29|147.39|145.39|147.39|145.39|147.29|145.29|0
1633571140000|2021-10-07 01:45:40|147.29|145.29|147.5|145.5|147.5|145.5|147.29|145.29|0
1633571150000|2021-10-07 01:45:50|147.71|145.71|147.6|145.6|147.71|145.71|147.6|145.6|0
1633571160000|2021-10-07 01:46:00|147.5|145.5|147.29|145.29|147.5|145.5|147.29|145.29|0
1633571170000|2021-10-07 01:46:10|147.08|145.08|147.18|145.18|147.18|145.18|147.08|145.08|0
1633571180000|2021-10-07 01:46:20|147.29|145.29|147.29|145.29|147.5|145.5|147.29|145.29|0
1633571210000|2021-10-07 01:46:50|147.5|145.5|147.5|145.5|147.5|145.5|147.5|145.5|0
1633571220000|2021-10-07 01:47:00|147.39|145.39|147.5|145.5|147.5|145.5|147.39|145.39|0
1633571230000|2021-10-07 01:47:10|147.29|145.29|147.29|145.29|147.29|145.29|147.29|145.29|0
1633571240000|2021-10-07 01:47:20|147.08|145.08|147.08|145.08|147.08|145.08|147.08|145.08|0
1633571250000|2021-10-07 01:47:30|146.87|144.87|147.29|145.29|147.29|145.29|146.87|144.87|0
1633571260000|2021-10-07 01:47:40|147.5|145.5|147.71|145.71|147.71|145.71|147.5|145.5|0
1633571270000|2021-10-07 01:47:50|147.91|145.91|147.91|145.91|147.91|145.91|147.71|145.71|0
1633571280000|2021-10-07 01:48:00|147.7|145.7|147.7|145.7|147.91|145.91|147.7|145.7|0
1633571290000|2021-10-07 01:48:10|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633571300000|2021-10-07 01:48:20|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633571320000|2021-10-07 01:48:40|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1633571330000|2021-10-07 01:48:50|147.5|145.5|147.29|145.29|147.5|145.5|147.08|145.08|0
1633571340000|2021-10-07 01:49:00|147.08|145.08|147.29|145.29|147.29|145.29|147.08|145.08|0
1633571350000|2021-10-07 01:49:10|147.18|145.18|147.29|145.29|147.29|145.29|147.18|145.18|0
1633571360000|2021-10-07 01:49:20|147.08|145.08|147.08|145.08|147.08|145.08|146.87|144.87|0
1633571370000|2021-10-07 01:49:30|147.29|145.29|147.08|145.08|147.29|145.29|147.08|145.08|0
1633571380000|2021-10-07 01:49:40|146.87|144.87|147.39|145.39|147.39|145.39|146.87|144.87|0
1633571390000|2021-10-07 01:49:50|147.08|145.08|146.87|144.87|147.08|145.08|146.66|144.66|0
1633571400000|2021-10-07 01:50:00|147.08|145.08|147.49|145.49|147.7|145.7|147.08|145.08|0
1633571410000|2021-10-07 01:50:10|147.59|145.59|147.49|145.49|147.7|145.7|147.49|145.49|0
1633571420000|2021-10-07 01:50:20|147.7|145.7|147.7|145.7|147.7|145.7|147.49|145.49|0
1633571430000|2021-10-07 01:50:30|147.49|145.49|147.49|145.49|147.49|145.49|147.28|145.28|0
1633571450000|2021-10-07 01:50:50|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1633571460000|2021-10-07 01:51:00|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633571470000|2021-10-07 01:51:10|147.91|145.91|148.12|146.12|148.12|146.12|147.91|145.91|0
1633571480000|2021-10-07 01:51:20|148.01|146.01|148.33|146.33|148.53|146.53|148.01|146.01|0
1633571490000|2021-10-07 01:51:30|148.12|146.12|148.12|146.12|148.12|146.12|147.91|145.91|0
1633571500000|2021-10-07 01:51:40|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633571510000|2021-10-07 01:51:50|147.7|145.7|147.91|145.91|147.91|145.91|147.7|145.7|0
1633571520000|2021-10-07 01:52:00|147.7|145.7|147.91|145.91|147.91|145.91|147.7|145.7|0
1633571530000|2021-10-07 01:52:10|148.12|146.12|148.12|146.12|148.32|146.32|148.12|146.12|0
1633571540000|2021-10-07 01:52:20|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633571560000|2021-10-07 01:52:40|147.91|145.91|148.11|146.11|148.11|146.11|147.91|145.91|0
1633571570000|2021-10-07 01:52:50|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633571580000|2021-10-07 01:53:00|147.7|145.7|147.91|145.91|147.91|145.91|147.7|145.7|0
1633571590000|2021-10-07 01:53:10|147.7|145.7|147.91|145.91|147.91|145.91|147.7|145.7|0
1633571600000|2021-10-07 01:53:20|148.11|146.11|148.11|146.11|148.11|146.11|148.01|146.01|0
1633571620000|2021-10-07 01:53:40|148.32|146.32|148.32|146.32|148.32|146.32|148.11|146.11|0
1633571630000|2021-10-07 01:53:50|148.11|146.11|148.32|146.32|148.32|146.32|148.11|146.11|0
1633571640000|2021-10-07 01:54:00|148.53|146.53|148.11|146.11|148.53|146.53|148.11|146.11|0
1633571660000|2021-10-07 01:54:20|148.32|146.32|148.11|146.11|148.32|146.32|148.11|146.11|0
1633571670000|2021-10-07 01:54:30|148.32|146.32|148.32|146.32|148.32|146.32|148.32|146.32|0
1633571690000|2021-10-07 01:54:50|148.53|146.53|148.95|146.95|148.95|146.95|148.53|146.53|0
1633571700000|2021-10-07 01:55:00|149.16|147.16|149.16|147.16|149.16|147.16|149.16|147.16|0
1633571710000|2021-10-07 01:55:10|149.37|147.37|149.26|147.26|149.37|147.37|149.16|147.16|0
1633571720000|2021-10-07 01:55:20|149.16|147.16|148.74|146.74|149.16|147.16|148.74|146.74|0
1633571730000|2021-10-07 01:55:30|148.95|146.95|148.74|146.74|148.95|146.95|148.74|146.74|0
1633571740000|2021-10-07 01:55:40|148.95|146.95|149.16|147.16|149.36|147.36|148.95|146.95|0
1633571750000|2021-10-07 01:55:50|149.05|147.05|149.05|147.05|149.05|147.05|148.95|146.95|0
1633571760000|2021-10-07 01:56:00|148.95|146.95|149.15|147.15|149.15|147.15|148.95|146.95|0
1633571770000|2021-10-07 01:56:10|149.05|147.05|148.95|146.95|149.15|147.15|148.95|146.95|0
1633571790000|2021-10-07 01:56:30|148.94|146.94|149.57|147.57|149.57|147.57|148.94|146.94|0
1633571800000|2021-10-07 01:56:40|149.36|147.36|149.78|147.78|149.78|147.78|149.36|147.36|0
1633571810000|2021-10-07 01:56:50|149.67|147.67|149.67|147.67|149.67|147.67|149.57|147.57|0
1633571820000|2021-10-07 01:57:00|149.57|147.57|149.15|147.15|149.57|147.57|149.15|147.15|0
1633571830000|2021-10-07 01:57:10|149.36|147.36|149.36|147.36|149.36|147.36|149.15|147.15|0
1633571840000|2021-10-07 01:57:20|149.15|147.15|148.94|146.94|149.15|147.15|148.94|146.94|0
1633571850000|2021-10-07 01:57:30|149.15|147.15|148.94|146.94|149.15|147.15|148.94|146.94|0
1633571860000|2021-10-07 01:57:40|148.73|146.73|148.73|146.73|148.73|146.73|148.73|146.73|0
1633571870000|2021-10-07 01:57:50|148.83|146.83|148.63|146.63|148.83|146.83|148.63|146.63|0
1633571880000|2021-10-07 01:58:00|148.52|146.52|148.32|146.32|148.52|146.52|148.32|146.32|0
1633571890000|2021-10-07 01:58:10|148.21|146.21|148.32|146.32|148.32|146.32|148.21|146.21|0
1633571900000|2021-10-07 01:58:20|148.52|146.52|148.32|146.32|148.52|146.52|148.21|146.21|0
1633571910000|2021-10-07 01:58:30|148.11|146.11|148.11|146.11|148.11|146.11|148.11|146.11|0
1633571920000|2021-10-07 01:58:40|148|146|148|146|148|146|148|146|0
1633571930000|2021-10-07 01:58:50|147.9|145.9|147.9|145.9|147.9|145.9|147.79|145.79|0
1633571940000|2021-10-07 01:59:00|147.69|145.69|147.9|145.9|147.9|145.9|147.69|145.69|0
1633571960000|2021-10-07 01:59:20|147.69|145.69|147.69|145.69|147.69|145.69|147.69|145.69|0
1633571970000|2021-10-07 01:59:30|147.9|145.9|147.69|145.69|147.9|145.9|147.69|145.69|0
1633571990000|2021-10-07 01:59:50|147.48|145.48|147.27|145.27|147.48|145.48|147.27|145.27|0
1633572000000|2021-10-07 02:00:00|147.48|145.48|147.9|145.9|147.9|145.9|147.48|145.48|0
1633572010000|2021-10-07 02:00:10|147.69|145.69|147.9|145.9|147.9|145.9|147.69|145.69|0
1633572020000|2021-10-07 02:00:20|148.1|146.1|148.31|146.31|148.31|146.31|148.1|146.1|0
1633572040000|2021-10-07 02:00:40|148.1|146.1|148.52|146.52|148.52|146.52|148.1|146.1|0
1633572050000|2021-10-07 02:00:50|148.31|146.31|148.31|146.31|148.31|146.31|148.31|146.31|0
1633572060000|2021-10-07 02:01:00|148.2|146.2|147.99|145.99|148.2|146.2|147.99|145.99|0
1633572070000|2021-10-07 02:01:10|148.1|146.1|147.89|145.89|148.1|146.1|147.89|145.89|0
1633572080000|2021-10-07 02:01:20|147.69|145.69|147.48|145.48|147.69|145.69|147.48|145.48|0
1633572090000|2021-10-07 02:01:30|147.37|145.37|147.48|145.48|147.69|145.69|147.37|145.37|0
1633572100000|2021-10-07 02:01:40|147.68|145.68|147.58|145.58|147.68|145.68|147.48|145.48|0
1633572110000|2021-10-07 02:01:50|147.68|145.68|147.78|145.78|147.89|145.89|147.68|145.68|0
1633572120000|2021-10-07 02:02:00|147.68|145.68|147.89|145.89|147.89|145.89|147.68|145.68|0
1633572130000|2021-10-07 02:02:10|148.1|146.1|148.1|146.1|148.1|146.1|147.89|145.89|0
1633572140000|2021-10-07 02:02:20|148.31|146.31|147.89|145.89|148.31|146.31|147.89|145.89|0
1633572150000|2021-10-07 02:02:30|147.78|145.78|147.68|145.68|147.78|145.78|147.68|145.68|0
1633572170000|2021-10-07 02:02:50|147.47|145.47|147.27|145.27|147.47|145.47|147.27|145.27|0
1633572180000|2021-10-07 02:03:00|147.47|145.47|147.27|145.27|147.47|145.47|147.27|145.27|0
1633572190000|2021-10-07 02:03:10|147.06|145.06|147.06|145.06|147.27|145.27|147.06|145.06|0
1633572210000|2021-10-07 02:03:30|146.85|144.85|147.27|145.27|147.27|145.27|146.85|144.85|0
1633572220000|2021-10-07 02:03:40|147.06|145.06|147.27|145.27|147.27|145.27|147.06|145.06|0
1633572230000|2021-10-07 02:03:50|147.47|145.47|147.27|145.27|147.47|145.47|147.27|145.27|0
1633572240000|2021-10-07 02:04:00|147.26|145.26|147.47|145.47|147.47|145.47|147.26|145.26|0
1633572250000|2021-10-07 02:04:10|147.26|145.26|147.36|145.36|147.47|145.47|147.26|145.26|0
1633572260000|2021-10-07 02:04:20|147.26|145.26|147.26|145.26|147.26|145.26|147.26|145.26|0
1633572290000|2021-10-07 02:04:50|147.47|145.47|147.68|145.68|147.68|145.68|147.47|145.47|0
1633572300000|2021-10-07 02:05:00|147.57|145.57|147.89|145.89|147.89|145.89|147.57|145.57|0
1633572310000|2021-10-07 02:05:10|148.1|146.1|147.89|145.89|148.1|146.1|147.89|145.89|0
1633572320000|2021-10-07 02:05:20|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1633572330000|2021-10-07 02:05:30|147.89|145.89|148.1|146.1|148.1|146.1|147.89|145.89|0
1633572370000|2021-10-07 02:06:10|147.89|145.89|147.68|145.68|147.89|145.89|147.68|145.68|0
1633572380000|2021-10-07 02:06:20|147.47|145.47|147.47|145.47|147.47|145.47|147.26|145.26|0
1633572390000|2021-10-07 02:06:30|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1633572400000|2021-10-07 02:06:40|147.26|145.26|147.36|145.36|147.47|145.47|147.26|145.26|0
1633572410000|2021-10-07 02:06:50|147.26|145.26|147.26|145.26|147.26|145.26|147.26|145.26|0
1633572420000|2021-10-07 02:07:00|147.47|145.47|147.68|145.68|147.68|145.68|147.47|145.47|0
1633572430000|2021-10-07 02:07:10|147.47|145.47|147.47|145.47|147.47|145.47|147.47|145.47|0
1633572440000|2021-10-07 02:07:20|147.26|145.26|147.47|145.47|147.47|145.47|147.26|145.26|0
1633572450000|2021-10-07 02:07:30|147.68|145.68|147.88|145.88|147.88|145.88|147.68|145.68|0
1633572470000|2021-10-07 02:07:50|148.09|146.09|148.09|146.09|148.09|146.09|148.09|146.09|0
1633572480000|2021-10-07 02:08:00|148.19|146.19|148.09|146.09|148.19|146.19|148.09|146.09|0
1633572490000|2021-10-07 02:08:10|147.88|145.88|147.88|145.88|147.88|145.88|147.88|145.88|0
1633572500000|2021-10-07 02:08:20|148.09|146.09|147.88|145.88|148.09|146.09|147.88|145.88|0
1633572510000|2021-10-07 02:08:30|147.78|145.78|147.88|145.88|147.88|145.88|147.78|145.78|0
1633572520000|2021-10-07 02:08:40|148.09|146.09|147.98|145.98|148.09|146.09|147.88|145.88|0
1633572530000|2021-10-07 02:08:50|148.09|146.09|148.3|146.3|148.3|146.3|148.09|146.09|0
1633572540000|2021-10-07 02:09:00|148.19|146.19|147.88|145.88|148.19|146.19|147.88|145.88|0
1633572550000|2021-10-07 02:09:10|148.09|146.09|148.09|146.09|148.09|146.09|148.09|146.09|0
1633572560000|2021-10-07 02:09:20|148.3|146.3|148.09|146.09|148.3|146.3|148.09|146.09|0
1633572570000|2021-10-07 02:09:30|148.19|146.19|148.51|146.51|148.51|146.51|148.19|146.19|0
1633572580000|2021-10-07 02:09:40|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1633572590000|2021-10-07 02:09:50|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1633572600000|2021-10-07 02:10:00|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1633572610000|2021-10-07 02:10:10|149.13|147.13|149.13|147.13|149.13|147.13|148.93|146.93|0
1633572630000|2021-10-07 02:10:30|148.92|146.92|148.92|146.92|149.13|147.13|148.92|146.92|0
1633572640000|2021-10-07 02:10:40|149.34|147.34|149.55|147.55|149.55|147.55|149.34|147.34|0
1633572650000|2021-10-07 02:10:50|149.76|147.76|149.76|147.76|149.76|147.76|149.76|147.76|0
1633572660000|2021-10-07 02:11:00|149.55|147.55|149.55|147.55|149.55|147.55|149.55|147.55|0
1633572670000|2021-10-07 02:11:10|149.76|147.76|149.34|147.34|149.76|147.76|149.34|147.34|0
1633572680000|2021-10-07 02:11:20|149.13|147.13|149.13|147.13|149.34|147.34|149.13|147.13|0
1633572690000|2021-10-07 02:11:30|148.92|146.92|148.92|146.92|148.92|146.92|148.71|146.71|0
1633572700000|2021-10-07 02:11:40|149.13|147.13|148.92|146.92|149.13|147.13|148.92|146.92|0
1633572720000|2021-10-07 02:12:00|149.13|147.13|148.92|146.92|149.13|147.13|148.92|146.92|0
1633572730000|2021-10-07 02:12:10|148.81|146.81|149.02|147.02|149.02|147.02|148.81|146.81|0
1633572740000|2021-10-07 02:12:20|149.13|147.13|149.34|147.34|149.34|147.34|149.02|147.02|0
1633572750000|2021-10-07 02:12:30|149.13|147.13|149.13|147.13|149.13|147.13|149.13|147.13|0
1633572760000|2021-10-07 02:12:40|149.34|147.34|150.6|148.6|150.6|148.6|149.34|147.34|0
1633572770000|2021-10-07 02:12:50|150.39|148.39|150.18|148.18|150.39|148.39|150.18|148.18|0
1633572780000|2021-10-07 02:13:00|150.28|148.28|150.39|148.39|150.39|148.39|150.28|148.28|0
1633572790000|2021-10-07 02:13:10|150.18|148.18|150.39|148.39|150.39|148.39|150.18|148.18|0
1633572800000|2021-10-07 02:13:20|150.49|148.49|151.44|149.44|151.44|149.44|150.39|148.39|0
1633572810000|2021-10-07 02:13:30|151.65|149.65|151.23|149.23|151.65|149.65|151.23|149.23|0
1633572820000|2021-10-07 02:13:40|151.44|149.44|151.44|149.44|151.44|149.44|151.23|149.23|0
1633572830000|2021-10-07 02:13:50|151.65|149.65|151.65|149.65|151.65|149.65|151.44|149.44|0
1633572840000|2021-10-07 02:14:00|151.44|149.44|151.44|149.44|151.44|149.44|151.44|149.44|0
1633572850000|2021-10-07 02:14:10|151.65|149.65|151.23|149.23|151.65|149.65|151.23|149.23|0
1633572860000|2021-10-07 02:14:20|151.44|149.44|151.65|149.65|151.65|149.65|151.44|149.44|0
1633572870000|2021-10-07 02:14:30|152.07|150.07|152.28|150.28|152.28|150.28|152.07|150.07|0
1633572880000|2021-10-07 02:14:40|152.07|150.07|153.12|151.12|153.12|151.12|152.07|150.07|0
1633572890000|2021-10-07 02:14:50|152.7|150.7|153.01|151.01|153.12|151.12|152.7|150.7|0
1633572900000|2021-10-07 02:15:00|152.91|150.91|153.33|151.33|153.33|151.33|152.91|150.91|0
1633572910000|2021-10-07 02:15:10|153.12|151.12|152.7|150.7|153.12|151.12|152.7|150.7|0
1633572920000|2021-10-07 02:15:20|152.49|150.49|152.28|150.28|152.49|150.49|152.28|150.28|0
1633572930000|2021-10-07 02:15:30|152.17|150.17|152.17|150.17|152.17|150.17|152.17|150.17|0
1633572940000|2021-10-07 02:15:40|152.07|150.07|152.07|150.07|152.28|150.28|152.07|150.07|0
1633572950000|2021-10-07 02:15:50|151.86|149.86|151.85|149.85|151.86|149.86|151.85|149.85|0
1633572960000|2021-10-07 02:16:00|151.64|149.64|151.43|149.43|151.64|149.64|151.43|149.43|0
1633572970000|2021-10-07 02:16:10|151.64|149.64|151.64|149.64|151.64|149.64|151.64|149.64|0
1633572980000|2021-10-07 02:16:20|151.43|149.43|151.64|149.64|151.64|149.64|151.43|149.43|0
1633572990000|2021-10-07 02:16:30|151.85|149.85|151.64|149.64|151.85|149.85|151.64|149.64|0
1633573000000|2021-10-07 02:16:40|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1633573010000|2021-10-07 02:16:50|151.64|149.64|151.64|149.64|151.64|149.64|151.64|149.64|0
1633573020000|2021-10-07 02:17:00|151.85|149.85|151.64|149.64|151.85|149.85|151.64|149.64|0
1633573030000|2021-10-07 02:17:10|151.43|149.43|151.64|149.64|151.64|149.64|151.43|149.43|0
1633573040000|2021-10-07 02:17:20|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1633573050000|2021-10-07 02:17:30|151.64|149.64|151.64|149.64|151.85|149.85|151.64|149.64|0
1633573060000|2021-10-07 02:17:40|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1633573070000|2021-10-07 02:17:50|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1633573080000|2021-10-07 02:18:00|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1633573090000|2021-10-07 02:18:10|151.22|149.22|151.43|149.43|151.43|149.43|151.22|149.22|0
1633573100000|2021-10-07 02:18:20|151.22|149.22|151.64|149.64|151.64|149.64|151.22|149.22|0
1633573110000|2021-10-07 02:18:30|151.85|149.85|151.64|149.64|151.85|149.85|151.64|149.64|0
1633573120000|2021-10-07 02:18:40|151.43|149.43|151.22|149.22|151.43|149.43|151.22|149.22|0
1633573140000|2021-10-07 02:19:00|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1633573160000|2021-10-07 02:19:20|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1633573180000|2021-10-07 02:19:40|150.8|148.8|150.59|148.59|150.8|148.8|150.59|148.59|0
1633573190000|2021-10-07 02:19:50|150.38|148.38|150.38|148.38|150.38|148.38|150.38|148.38|0
1633573210000|2021-10-07 02:20:10|150.59|148.59|150.8|148.8|150.8|148.8|150.59|148.59|0
1633573220000|2021-10-07 02:20:20|150.59|148.59|150.8|148.8|150.8|148.8|150.59|148.59|0
1633573230000|2021-10-07 02:20:30|150.69|148.69|150.59|148.59|150.69|148.69|150.59|148.59|0
1633573240000|2021-10-07 02:20:40|150.38|148.38|150.59|148.59|150.59|148.59|150.38|148.38|0
1633573250000|2021-10-07 02:20:50|150.48|148.48|150.17|148.17|150.48|148.48|150.17|148.17|0
1633573260000|2021-10-07 02:21:00|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1633573270000|2021-10-07 02:21:10|150.17|148.17|150.38|148.38|150.59|148.59|150.17|148.17|0
1633573280000|2021-10-07 02:21:20|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1633573290000|2021-10-07 02:21:30|150.38|148.38|150.38|148.38|150.38|148.38|150.38|148.38|0
1633573300000|2021-10-07 02:21:40|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1633573310000|2021-10-07 02:21:50|150.48|148.48|150.58|148.58|150.58|148.58|150.37|148.37|0
1633573320000|2021-10-07 02:22:00|150.69|148.69|150.79|148.79|150.79|148.79|150.69|148.69|0
1633573330000|2021-10-07 02:22:10|150.69|148.69|150.79|148.79|150.79|148.79|150.69|148.69|0
1633573340000|2021-10-07 02:22:20|151|149|151|149|151|149|151|149|0
1633573350000|2021-10-07 02:22:30|150.79|148.79|151|149|151|149|150.58|148.58|0
1633573360000|2021-10-07 02:22:40|150.79|148.79|151|149|151|149|150.79|148.79|0
1633573370000|2021-10-07 02:22:50|151.21|149.21|151.21|149.21|151.21|149.21|151.21|149.21|0
1633573380000|2021-10-07 02:23:00|151.1|149.1|151.21|149.21|151.21|149.21|151.1|149.1|0
1633573400000|2021-10-07 02:23:20|151|149|150.79|148.79|151|149|150.79|148.79|0
1633573410000|2021-10-07 02:23:30|150.58|148.58|150.58|148.58|150.58|148.58|150.58|148.58|0
1633573420000|2021-10-07 02:23:40|150.37|148.37|150.47|148.47|150.47|148.47|150.37|148.37|0
1633573430000|2021-10-07 02:23:50|150.58|148.58|150.58|148.58|150.58|148.58|150.58|148.58|0
1633573440000|2021-10-07 02:24:00|150.79|148.79|150.58|148.58|151|149|150.58|148.58|0
1633573450000|2021-10-07 02:24:10|150.68|148.68|150.79|148.79|150.79|148.79|150.68|148.68|0
1633573470000|2021-10-07 02:24:30|151|149|150.79|148.79|151|149|150.79|148.79|0
1633573490000|2021-10-07 02:24:50|151|149|151.21|149.21|151.21|149.21|151|149|0
1633573500000|2021-10-07 02:25:00|151|149|150.68|148.68|151|149|150.68|148.68|0
1633573510000|2021-10-07 02:25:10|150.58|148.58|150.58|148.58|150.58|148.58|150.58|148.58|0
1633573520000|2021-10-07 02:25:20|150.68|148.68|150.58|148.58|150.68|148.68|150.58|148.58|0
1633573530000|2021-10-07 02:25:30|150.68|148.68|150.68|148.68|150.68|148.68|150.58|148.58|0
1633573540000|2021-10-07 02:25:40|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1633573550000|2021-10-07 02:25:50|150.58|148.58|150.58|148.58|150.58|148.58|150.58|148.58|0
1633573560000|2021-10-07 02:26:00|150.79|148.79|150.58|148.58|150.79|148.79|150.58|148.58|0
1633573580000|2021-10-07 02:26:20|150.37|148.37|150.58|148.58|150.58|148.58|150.37|148.37|0
1633573590000|2021-10-07 02:26:30|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1633573600000|2021-10-07 02:26:40|150.58|148.58|150.58|148.58|150.58|148.58|150.58|148.58|0
1633573610000|2021-10-07 02:26:50|150.79|148.79|150.68|148.68|150.79|148.79|150.58|148.58|0
1633573620000|2021-10-07 02:27:00|150.79|148.79|150.68|148.68|150.79|148.79|150.58|148.58|0
1633573630000|2021-10-07 02:27:10|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1633573650000|2021-10-07 02:27:30|150.89|148.89|151|149|151|149|150.89|148.89|0
1633573660000|2021-10-07 02:27:40|151.21|149.21|151.1|149.1|151.21|149.21|151.1|149.1|0
1633573670000|2021-10-07 02:27:50|151|149|151.1|149.1|151.1|149.1|151|149|0
1633573680000|2021-10-07 02:28:00|151|149|150.79|148.79|151|149|150.79|148.79|0
1633573690000|2021-10-07 02:28:10|150.58|148.58|151|149|151|149|150.58|148.58|0
1633573700000|2021-10-07 02:28:20|151.21|149.21|151.21|149.21|151.42|149.42|151.21|149.21|0
1633573710000|2021-10-07 02:28:30|151|149|151|149|151|149|151|149|0
1633573720000|2021-10-07 02:28:40|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633573730000|2021-10-07 02:28:50|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1633573760000|2021-10-07 02:29:20|150.67|148.67|150.57|148.57|150.67|148.67|150.57|148.57|0
1633573770000|2021-10-07 02:29:30|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633573780000|2021-10-07 02:29:40|150.67|148.67|150.78|148.78|150.78|148.78|150.67|148.67|0
1633573790000|2021-10-07 02:29:50|150.88|148.88|150.88|148.88|150.99|148.99|150.88|148.88|0
1633573800000|2021-10-07 02:30:00|150.99|148.99|150.57|148.57|150.99|148.99|150.57|148.57|0
1633573810000|2021-10-07 02:30:10|150.78|148.78|150.99|148.99|150.99|148.99|150.78|148.78|0
1633573820000|2021-10-07 02:30:20|151.2|149.2|150.99|148.99|151.2|149.2|150.99|148.99|0
1633573830000|2021-10-07 02:30:30|151.2|149.2|150.99|148.99|151.2|149.2|150.99|148.99|0
1633573840000|2021-10-07 02:30:40|151.2|149.2|150.99|148.99|151.3|149.3|150.99|148.99|0
1633573850000|2021-10-07 02:30:50|151.2|149.2|150.78|148.78|151.2|149.2|150.78|148.78|0
1633573860000|2021-10-07 02:31:00|150.57|148.57|150.78|148.78|150.78|148.78|150.57|148.57|0
1633573890000|2021-10-07 02:31:30|150.57|148.57|150.88|148.88|150.88|148.88|150.57|148.57|0
1633573900000|2021-10-07 02:31:40|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1633573920000|2021-10-07 02:32:00|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633573930000|2021-10-07 02:32:10|150.57|148.57|150.78|148.78|150.78|148.78|150.57|148.57|0
1633573970000|2021-10-07 02:32:50|150.67|148.67|150.57|148.57|150.67|148.67|150.57|148.57|0
1633573980000|2021-10-07 02:33:00|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633573990000|2021-10-07 02:33:10|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1633574000000|2021-10-07 02:33:20|150.36|148.36|150.36|148.36|150.36|148.36|150.36|148.36|0
1633574010000|2021-10-07 02:33:30|150.46|148.46|150.57|148.57|150.57|148.57|150.36|148.36|0
1633574030000|2021-10-07 02:33:50|150.36|148.36|150.57|148.57|150.57|148.57|150.36|148.36|0
1633574040000|2021-10-07 02:34:00|150.36|148.36|150.36|148.36|150.36|148.36|150.36|148.36|0
1633574050000|2021-10-07 02:34:10|150.57|148.57|150.67|148.67|150.67|148.67|150.57|148.57|0
1633574060000|2021-10-07 02:34:20|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633574070000|2021-10-07 02:34:30|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1633574080000|2021-10-07 02:34:40|150.67|148.67|150.99|148.99|150.99|148.99|150.67|148.67|0
1633574090000|2021-10-07 02:34:50|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633574100000|2021-10-07 02:35:00|150.88|148.88|150.99|148.99|150.99|148.99|150.88|148.88|0
1633574110000|2021-10-07 02:35:10|151.2|149.2|150.99|148.99|151.2|149.2|150.99|148.99|0
1633574120000|2021-10-07 02:35:20|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1633574130000|2021-10-07 02:35:30|150.99|148.99|150.88|148.88|150.99|148.99|150.78|148.78|0
1633574140000|2021-10-07 02:35:40|150.78|148.78|150.77|148.77|150.78|148.78|150.77|148.77|0
1633574150000|2021-10-07 02:35:50|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574160000|2021-10-07 02:36:00|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574170000|2021-10-07 02:36:10|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574180000|2021-10-07 02:36:20|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574190000|2021-10-07 02:36:30|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574200000|2021-10-07 02:36:40|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574220000|2021-10-07 02:37:00|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574250000|2021-10-07 02:37:30|151.19|149.19|151.19|149.19|151.19|149.19|151.19|149.19|0
1633574260000|2021-10-07 02:37:40|150.98|148.98|151.08|149.08|151.08|149.08|150.98|148.98|0
1633574270000|2021-10-07 02:37:50|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574280000|2021-10-07 02:38:00|151.19|149.19|150.77|148.77|151.19|149.19|150.77|148.77|0
1633574290000|2021-10-07 02:38:10|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574300000|2021-10-07 02:38:20|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574310000|2021-10-07 02:38:30|151.08|149.08|150.98|148.98|151.08|149.08|150.98|148.98|0
1633574320000|2021-10-07 02:38:40|150.87|148.87|150.77|148.77|150.87|148.87|150.77|148.77|0
1633574330000|2021-10-07 02:38:50|150.56|148.56|150.66|148.66|150.77|148.77|150.56|148.56|0
1633574340000|2021-10-07 02:39:00|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574360000|2021-10-07 02:39:20|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574370000|2021-10-07 02:39:30|150.87|148.87|150.77|148.77|150.87|148.87|150.66|148.66|0
1633574390000|2021-10-07 02:39:50|150.98|148.98|150.98|148.98|150.98|148.98|150.98|148.98|0
1633574400000|2021-10-07 02:40:00|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574410000|2021-10-07 02:40:10|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574420000|2021-10-07 02:40:20|151.19|149.19|150.98|148.98|151.19|149.19|150.98|148.98|0
1633574440000|2021-10-07 02:40:40|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574450000|2021-10-07 02:40:50|150.56|148.56|150.66|148.66|150.66|148.66|150.56|148.56|0
1633574460000|2021-10-07 02:41:00|150.56|148.56|150.66|148.66|150.66|148.66|150.56|148.56|0
1633574470000|2021-10-07 02:41:10|150.77|148.77|150.77|148.77|150.77|148.77|150.77|148.77|0
1633574480000|2021-10-07 02:41:20|150.66|148.66|150.77|148.77|150.77|148.77|150.56|148.56|0
1633574490000|2021-10-07 02:41:30|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1633574500000|2021-10-07 02:41:40|150.35|148.35|150.35|148.35|150.35|148.35|150.35|148.35|0
1633574520000|2021-10-07 02:42:00|150.24|148.24|150.14|148.14|150.24|148.24|150.14|148.14|0
1633574530000|2021-10-07 02:42:10|150.24|148.24|150.24|148.24|150.35|148.35|150.14|148.14|0
1633574540000|2021-10-07 02:42:20|150.14|148.14|150.03|148.03|150.14|148.14|149.93|147.93|0
1633574550000|2021-10-07 02:42:30|149.93|147.93|149.72|147.72|149.93|147.93|149.72|147.72|0
1633574560000|2021-10-07 02:42:40|149.82|147.82|149.82|147.82|149.93|147.93|149.72|147.72|0
1633574570000|2021-10-07 02:42:50|149.93|147.93|149.72|147.72|149.93|147.93|149.72|147.72|0
1633574590000|2021-10-07 02:43:10|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1633574600000|2021-10-07 02:43:20|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1633574610000|2021-10-07 02:43:30|149.51|147.51|149.09|147.09|149.51|147.51|149.09|147.09|0
1633574620000|2021-10-07 02:43:40|148.88|146.88|149.09|147.09|149.09|147.09|148.88|146.88|0
1633574630000|2021-10-07 02:43:50|148.88|146.88|148.67|146.67|148.88|146.88|148.67|146.67|0
1633574640000|2021-10-07 02:44:00|148.88|146.88|149.29|147.29|149.29|147.29|148.88|146.88|0
1633574650000|2021-10-07 02:44:10|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1633574680000|2021-10-07 02:44:40|149.39|147.39|149.5|147.5|149.5|147.5|149.39|147.39|0
1633574720000|2021-10-07 02:45:20|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1633574730000|2021-10-07 02:45:30|149.92|147.92|149.92|147.92|149.92|147.92|149.92|147.92|0
1633574740000|2021-10-07 02:45:40|150.13|148.13|150.13|148.13|150.13|148.13|150.13|148.13|0
1633574750000|2021-10-07 02:45:50|149.92|147.92|149.71|147.71|149.92|147.92|149.71|147.71|0
1633574760000|2021-10-07 02:46:00|149.6|147.6|149.6|147.6|149.6|147.6|149.6|147.6|0
1633574770000|2021-10-07 02:46:10|149.5|147.5|149.71|147.71|149.71|147.71|149.5|147.5|0
1633574790000|2021-10-07 02:46:30|149.92|147.92|149.92|147.92|149.92|147.92|149.92|147.92|0
1633574810000|2021-10-07 02:46:50|150.02|148.02|149.92|147.92|150.02|148.02|149.92|147.92|0
1633574830000|2021-10-07 02:47:10|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1633574840000|2021-10-07 02:47:20|149.92|147.92|149.92|147.92|149.92|147.92|149.92|147.92|0
1633574850000|2021-10-07 02:47:30|149.81|147.81|149.71|147.71|149.92|147.92|149.71|147.71|0
1633574880000|2021-10-07 02:48:00|149.5|147.5|149.71|147.71|149.71|147.71|149.5|147.5|0
1633574890000|2021-10-07 02:48:10|149.6|147.6|149.6|147.6|149.6|147.6|149.6|147.6|0
1633574900000|2021-10-07 02:48:20|149.5|147.5|149.5|147.5|149.71|147.71|149.5|147.5|0
1633574910000|2021-10-07 02:48:30|149.71|147.71|149.71|147.71|149.71|147.71|149.5|147.5|0
1633574920000|2021-10-07 02:48:40|149.5|147.5|149.71|147.71|149.71|147.71|149.5|147.5|0
1633574930000|2021-10-07 02:48:50|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1633574940000|2021-10-07 02:49:00|149.71|147.71|149.5|147.5|149.71|147.71|149.5|147.5|0
1633574950000|2021-10-07 02:49:10|149.6|147.6|149.6|147.6|149.71|147.71|149.6|147.6|0
1633574960000|2021-10-07 02:49:20|149.71|147.71|149.5|147.5|149.71|147.71|149.5|147.5|0
1633574970000|2021-10-07 02:49:30|149.71|147.71|149.5|147.5|149.71|147.71|149.5|147.5|0
1633574980000|2021-10-07 02:49:40|149.71|147.71|149.6|147.6|149.71|147.71|149.6|147.6|0
1633574990000|2021-10-07 02:49:50|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1633575000000|2021-10-07 02:50:00|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1633575010000|2021-10-07 02:50:10|149.7|147.7|149.6|147.6|149.7|147.7|149.6|147.6|0
1633575020000|2021-10-07 02:50:20|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1633575030000|2021-10-07 02:50:30|149.49|147.49|149.7|147.7|149.7|147.7|149.49|147.49|0
1633575050000|2021-10-07 02:50:50|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1633575090000|2021-10-07 02:51:30|149.28|147.28|149.38|147.38|149.49|147.49|149.28|147.28|0
1633575100000|2021-10-07 02:51:40|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1633575110000|2021-10-07 02:51:50|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1633575140000|2021-10-07 02:52:20|149.07|147.07|149.17|147.17|149.28|147.28|149.07|147.07|0
1633575150000|2021-10-07 02:52:30|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1633575160000|2021-10-07 02:52:40|149.07|147.07|149.07|147.07|149.07|147.07|149.07|147.07|0
1633575170000|2021-10-07 02:52:50|148.96|146.96|149.07|147.07|149.07|147.07|148.96|146.96|0
1633575180000|2021-10-07 02:53:00|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1633575190000|2021-10-07 02:53:10|149.07|147.07|148.86|146.86|149.07|147.07|148.86|146.86|0
1633575210000|2021-10-07 02:53:30|149.07|147.07|149.07|147.07|149.07|147.07|149.07|147.07|0
1633575220000|2021-10-07 02:53:40|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1633575230000|2021-10-07 02:53:50|148.65|146.65|148.86|146.86|148.86|146.86|148.65|146.65|0
1633575270000|2021-10-07 02:54:30|149.07|147.07|149.07|147.07|149.07|147.07|149.07|147.07|0
1633575300000|2021-10-07 02:55:00|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1633575310000|2021-10-07 02:55:10|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1633575330000|2021-10-07 02:55:30|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1633575340000|2021-10-07 02:55:40|149.49|147.49|149.49|147.49|149.7|147.7|149.49|147.49|0
1633575370000|2021-10-07 02:56:10|149.7|147.7|149.49|147.49|149.7|147.7|149.49|147.49|0
1633575380000|2021-10-07 02:56:20|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1633575390000|2021-10-07 02:56:30|149.59|147.59|149.8|147.8|149.91|147.91|149.59|147.59|0
1633575400000|2021-10-07 02:56:40|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1633575410000|2021-10-07 02:56:50|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1633575420000|2021-10-07 02:57:00|149.9|147.9|149.49|147.49|149.9|147.9|149.49|147.49|0
1633575430000|2021-10-07 02:57:10|149.7|147.7|149.59|147.59|149.7|147.7|149.49|147.49|0
1633575440000|2021-10-07 02:57:20|149.49|147.49|149.49|147.49|149.59|147.59|149.49|147.49|0
1633575450000|2021-10-07 02:57:30|149.48|147.48|149.48|147.48|149.48|147.48|149.28|147.28|0
1633575460000|2021-10-07 02:57:40|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1633575470000|2021-10-07 02:57:50|149.27|147.27|149.48|147.48|149.48|147.48|149.27|147.27|0
1633575480000|2021-10-07 02:58:00|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1633575490000|2021-10-07 02:58:10|149.9|147.9|149.9|147.9|149.9|147.9|149.9|147.9|0
1633575520000|2021-10-07 02:58:40|149.69|147.69|149.9|147.9|149.9|147.9|149.69|147.69|0
1633575540000|2021-10-07 02:59:00|149.69|147.69|149.9|147.9|149.9|147.9|149.69|147.69|0
1633575550000|2021-10-07 02:59:10|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1633575560000|2021-10-07 02:59:20|150.32|148.32|150|148|150.32|148.32|150|148|0
1633575570000|2021-10-07 02:59:30|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1633575590000|2021-10-07 02:59:50|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1633575600000|2021-10-07 03:00:00|149.9|147.9|150.32|148.32|150.32|148.32|149.9|147.9|0
1633575610000|2021-10-07 03:00:10|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1633575630000|2021-10-07 03:00:30|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1633575640000|2021-10-07 03:00:40|150.32|148.32|150.32|148.32|150.32|148.32|150.32|148.32|0
1633575650000|2021-10-07 03:00:50|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1633575670000|2021-10-07 03:01:10|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1633575700000|2021-10-07 03:01:40|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1633575710000|2021-10-07 03:01:50|149.48|147.48|149.48|147.48|149.69|147.69|149.48|147.48|0
1633575740000|2021-10-07 03:02:20|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1633575750000|2021-10-07 03:02:30|149.58|147.58|149.48|147.48|149.69|147.69|149.48|147.48|0
1633575790000|2021-10-07 03:03:10|149.27|147.27|149.48|147.48|149.48|147.48|149.27|147.27|0
1633575800000|2021-10-07 03:03:20|149.27|147.27|149.27|147.27|149.27|147.27|149.27|147.27|0
1633575810000|2021-10-07 03:03:30|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1633575830000|2021-10-07 03:03:50|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1633575840000|2021-10-07 03:04:00|149.48|147.48|149.69|147.69|149.69|147.69|149.48|147.48|0
1633575850000|2021-10-07 03:04:10|149.68|147.68|149.68|147.68|149.68|147.68|149.68|147.68|0
1633575880000|2021-10-07 03:04:40|149.47|147.47|149.27|147.27|149.47|147.47|149.27|147.27|0
1633575890000|2021-10-07 03:04:50|149.37|147.37|149.47|147.47|149.47|147.47|149.26|147.26|0
1633575900000|2021-10-07 03:05:00|149.26|147.26|149.06|147.06|149.26|147.26|149.06|147.06|0
1633575910000|2021-10-07 03:05:10|149.26|147.26|149.47|147.47|149.47|147.47|149.26|147.26|0
1633575920000|2021-10-07 03:05:20|149.26|147.26|149.47|147.47|149.47|147.47|149.26|147.26|0
1633575930000|2021-10-07 03:05:30|149.68|147.68|149.68|147.68|149.68|147.68|149.68|147.68|0
1633575940000|2021-10-07 03:05:40|149.47|147.47|149.47|147.47|149.47|147.47|149.47|147.47|0
1633575960000|2021-10-07 03:06:00|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1633576000000|2021-10-07 03:06:40|149.05|147.05|149.05|147.05|149.05|147.05|149.05|147.05|0
1633576020000|2021-10-07 03:07:00|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1633576030000|2021-10-07 03:07:10|149.05|147.05|149.05|147.05|149.26|147.26|149.05|147.05|0
1633576060000|2021-10-07 03:07:40|148.84|146.84|148.84|146.84|148.84|146.84|148.84|146.84|0
1633576070000|2021-10-07 03:07:50|148.63|146.63|148.63|146.63|148.63|146.63|148.63|146.63|0
1633576090000|2021-10-07 03:08:10|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576100000|2021-10-07 03:08:20|148.31|146.31|148.21|146.21|148.31|146.31|148.21|146.21|0
1633576110000|2021-10-07 03:08:30|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576140000|2021-10-07 03:09:00|148.21|146.21|148.52|146.52|148.52|146.52|148.21|146.21|0
1633576150000|2021-10-07 03:09:10|148.42|146.42|148.63|146.63|148.63|146.63|148.42|146.42|0
1633576160000|2021-10-07 03:09:20|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576170000|2021-10-07 03:09:30|148.31|146.31|148.31|146.31|148.31|146.31|148.31|146.31|0
1633576180000|2021-10-07 03:09:40|148.21|146.21|148.42|146.42|148.42|146.42|148.21|146.21|0
1633576190000|2021-10-07 03:09:50|148.63|146.63|148.42|146.42|148.63|146.63|148.42|146.42|0
1633576210000|2021-10-07 03:10:10|148.63|146.63|148.52|146.52|148.63|146.63|148.52|146.52|0
1633576220000|2021-10-07 03:10:20|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576260000|2021-10-07 03:11:00|148.21|146.21|148.21|146.21|148.21|146.21|148|146|0
1633576270000|2021-10-07 03:11:10|148|146|148.21|146.21|148.42|146.42|148|146|0
1633576290000|2021-10-07 03:11:30|148.42|146.42|148.21|146.21|148.42|146.42|148.21|146.21|0
1633576300000|2021-10-07 03:11:40|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576320000|2021-10-07 03:12:00|148.31|146.31|148.42|146.42|148.42|146.42|148.21|146.21|0
1633576330000|2021-10-07 03:12:10|148.63|146.63|148.42|146.42|148.63|146.63|148.42|146.42|0
1633576360000|2021-10-07 03:12:40|148.31|146.31|148.42|146.42|148.42|146.42|148.31|146.31|0
1633576390000|2021-10-07 03:13:10|148.21|146.21|148.21|146.21|148.21|146.21|148.21|146.21|0
1633576400000|2021-10-07 03:13:20|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576410000|2021-10-07 03:13:30|148.21|146.21|148.21|146.21|148.21|146.21|148.21|146.21|0
1633576420000|2021-10-07 03:13:40|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1633576430000|2021-10-07 03:13:50|148.41|146.41|148.21|146.21|148.41|146.41|148.21|146.21|0
1633576440000|2021-10-07 03:14:00|148.41|146.41|148.21|146.21|148.41|146.41|148.21|146.21|0
1633576460000|2021-10-07 03:14:20|148|146|148|146|148|146|148|146|0
1633576470000|2021-10-07 03:14:30|147.79|145.79|147.37|145.37|147.79|145.79|147.37|145.37|0
1633576490000|2021-10-07 03:14:50|147.16|145.16|146.95|144.95|147.16|145.16|146.95|144.95|0
1633576500000|2021-10-07 03:15:00|146.74|144.74|147.16|145.16|147.16|145.16|146.74|144.74|0
1633576520000|2021-10-07 03:15:20|147.37|145.37|147.16|145.16|147.37|145.37|147.16|145.16|0
1633576530000|2021-10-07 03:15:30|146.95|144.95|146.95|144.95|146.95|144.95|146.95|144.95|0
1633576540000|2021-10-07 03:15:40|146.74|144.74|146.74|144.74|146.74|144.74|146.74|144.74|0
1633576550000|2021-10-07 03:15:50|146.95|144.95|146.84|144.84|146.95|144.95|146.84|144.84|0
1633576560000|2021-10-07 03:16:00|146.95|144.95|146.74|144.74|146.95|144.95|146.74|144.74|0
1633576570000|2021-10-07 03:16:10|146.95|144.95|146.95|144.95|146.95|144.95|146.95|144.95|0
1633576580000|2021-10-07 03:16:20|147.16|145.16|146.95|144.95|147.16|145.16|146.95|144.95|0
1633576600000|2021-10-07 03:16:40|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1633576630000|2021-10-07 03:17:10|147.37|145.37|147.37|145.37|147.37|145.37|147.37|145.37|0
1633576650000|2021-10-07 03:17:30|147.57|145.57|147.37|145.37|147.57|145.57|147.37|145.37|0
1633576660000|2021-10-07 03:17:40|147.47|145.47|147.47|145.47|147.47|145.47|147.47|145.47|0
1633576670000|2021-10-07 03:17:50|147.37|145.37|147.37|145.37|147.37|145.37|147.26|145.26|0
1633576680000|2021-10-07 03:18:00|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1633576690000|2021-10-07 03:18:10|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1633576700000|2021-10-07 03:18:20|147.36|145.36|147.36|145.36|147.36|145.36|147.16|145.16|0
1633576710000|2021-10-07 03:18:30|147.16|145.16|146.95|144.95|147.16|145.16|146.95|144.95|0
1633576720000|2021-10-07 03:18:40|146.84|144.84|146.95|144.95|146.95|144.95|146.84|144.84|0
1633576730000|2021-10-07 03:18:50|146.74|144.74|146.95|144.95|146.95|144.95|146.74|144.74|0
1633576740000|2021-10-07 03:19:00|146.74|144.74|146.74|144.74|146.74|144.74|146.74|144.74|0
1633576750000|2021-10-07 03:19:10|146.95|144.95|146.95|144.95|146.95|144.95|146.95|144.95|0
1633576760000|2021-10-07 03:19:20|147.05|145.05|147.25|145.25|147.25|145.25|147.05|145.05|0
1633576770000|2021-10-07 03:19:30|147.15|145.15|146.74|144.74|147.15|145.15|146.74|144.74|0
1633576790000|2021-10-07 03:19:50|146.95|144.95|146.74|144.74|146.95|144.95|146.74|144.74|0
1633576800000|2021-10-07 03:20:00|146.53|144.53|146.32|144.32|146.53|144.53|146.32|144.32|0
1633576810000|2021-10-07 03:20:10|146.53|144.53|146.74|144.74|146.74|144.74|146.53|144.53|0
1633576820000|2021-10-07 03:20:20|146.53|144.53|146.63|144.63|146.63|144.63|146.53|144.53|0
1633576830000|2021-10-07 03:20:30|146.53|144.53|146.53|144.53|146.74|144.74|146.53|144.53|0
1633576840000|2021-10-07 03:20:40|146.74|144.74|146.53|144.53|146.74|144.74|146.53|144.53|0
1633576850000|2021-10-07 03:20:50|146.74|144.74|146.74|144.74|146.74|144.74|146.74|144.74|0
1633576870000|2021-10-07 03:21:10|146.63|144.63|146.63|144.63|146.63|144.63|146.63|144.63|0
1633576880000|2021-10-07 03:21:20|146.53|144.53|146.74|144.74|146.74|144.74|146.53|144.53|0
1633576890000|2021-10-07 03:21:30|146.73|144.73|146.73|144.73|146.73|144.73|146.73|144.73|0
1633576910000|2021-10-07 03:21:50|146.53|144.53|146.63|144.63|146.63|144.63|146.53|144.53|0
1633576920000|2021-10-07 03:22:00|146.73|144.73|147.15|145.15|147.15|145.15|146.73|144.73|0
1633576930000|2021-10-07 03:22:10|146.94|144.94|147.15|145.15|147.15|145.15|146.94|144.94|0
1633576940000|2021-10-07 03:22:20|146.94|144.94|146.94|144.94|146.94|144.94|146.94|144.94|0
1633576950000|2021-10-07 03:22:30|147.04|145.04|147.15|145.15|147.15|145.15|146.94|144.94|0
1633576970000|2021-10-07 03:22:50|147.36|145.36|147.57|145.57|147.57|145.57|147.36|145.36|0
1633576980000|2021-10-07 03:23:00|147.36|145.36|147.15|145.15|147.36|145.36|147.15|145.15|0
1633577010000|2021-10-07 03:23:30|147.25|145.25|147.36|145.36|147.36|145.36|147.25|145.25|0
1633577030000|2021-10-07 03:23:50|147.15|145.15|147.15|145.15|147.15|145.15|147.15|145.15|0
1633577040000|2021-10-07 03:24:00|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1633577050000|2021-10-07 03:24:10|147.15|145.15|147.25|145.25|147.25|145.25|147.15|145.15|0
1633577060000|2021-10-07 03:24:20|147.36|145.36|147.36|145.36|147.36|145.36|147.36|145.36|0
1633577070000|2021-10-07 03:24:30|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1633577100000|2021-10-07 03:25:00|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633577110000|2021-10-07 03:25:10|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1633577120000|2021-10-07 03:25:20|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1633577130000|2021-10-07 03:25:30|147.56|145.56|147.35|145.35|147.56|145.56|147.35|145.35|0
1633577160000|2021-10-07 03:26:00|147.56|145.56|147.35|145.35|147.56|145.56|147.35|145.35|0
1633577190000|2021-10-07 03:26:30|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1633577200000|2021-10-07 03:26:40|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1633577210000|2021-10-07 03:26:50|147.45|145.45|147.56|145.56|147.56|145.56|147.45|145.45|0
1633577220000|2021-10-07 03:27:00|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1633577240000|2021-10-07 03:27:20|147.45|145.45|147.45|145.45|147.45|145.45|147.45|145.45|0
1633577250000|2021-10-07 03:27:30|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1633577260000|2021-10-07 03:27:40|147.35|145.35|147.56|145.56|147.56|145.56|147.35|145.35|0
1633577270000|2021-10-07 03:27:50|147.35|145.35|147.56|145.56|147.56|145.56|147.35|145.35|0
1633577290000|2021-10-07 03:28:10|147.35|145.35|147.56|145.56|147.56|145.56|147.35|145.35|0
1633577320000|2021-10-07 03:28:40|147.45|145.45|147.56|145.56|147.56|145.56|147.45|145.45|0
1633577330000|2021-10-07 03:28:50|147.77|145.77|147.77|145.77|147.77|145.77|147.77|145.77|0
1633577370000|2021-10-07 03:29:30|147.56|145.56|147.35|145.35|147.56|145.56|147.35|145.35|0
1633577380000|2021-10-07 03:29:40|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1633577390000|2021-10-07 03:29:50|146.93|144.93|147.35|145.35|147.35|145.35|146.93|144.93|0
1633577400000|2021-10-07 03:30:00|147.56|145.56|147.76|145.76|147.76|145.76|147.35|145.35|0
1633577410000|2021-10-07 03:30:10|147.35|145.35|147.14|145.14|147.35|145.35|147.14|145.14|0
1633577420000|2021-10-07 03:30:20|146.93|144.93|147.14|145.14|147.14|145.14|146.93|144.93|0
1633577430000|2021-10-07 03:30:30|146.93|144.93|146.93|144.93|146.93|144.93|146.93|144.93|0
1633577440000|2021-10-07 03:30:40|147.14|145.14|147.35|145.35|147.35|145.35|147.14|145.14|0
1633577450000|2021-10-07 03:30:50|147.24|145.24|147.35|145.35|147.35|145.35|147.24|145.24|0
1633577460000|2021-10-07 03:31:00|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1633577480000|2021-10-07 03:31:20|147.35|145.35|147.14|145.14|147.35|145.35|147.14|145.14|0
1633577490000|2021-10-07 03:31:30|147.35|145.35|147.35|145.35|147.35|145.35|147.14|145.14|0
1633577500000|2021-10-07 03:31:40|147.45|145.45|147.34|145.34|147.45|145.45|147.34|145.34|0
1633577510000|2021-10-07 03:31:50|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1633577520000|2021-10-07 03:32:00|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1633577540000|2021-10-07 03:32:20|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1633577550000|2021-10-07 03:32:30|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1633577560000|2021-10-07 03:32:40|147.55|145.55|147.34|145.34|147.55|145.55|147.34|145.34|0
1633577570000|2021-10-07 03:32:50|147.44|145.44|147.55|145.55|147.55|145.55|147.44|145.44|0
1633577590000|2021-10-07 03:33:10|147.65|145.65|147.55|145.55|147.76|145.76|147.55|145.55|0
1633577610000|2021-10-07 03:33:30|147.76|145.76|147.55|145.55|147.76|145.76|147.55|145.55|0
1633577630000|2021-10-07 03:33:50|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1633577640000|2021-10-07 03:34:00|147.23|145.23|147.34|145.34|147.34|145.34|147.23|145.23|0
1633577650000|2021-10-07 03:34:10|147.23|145.23|147.44|145.44|147.44|145.44|147.13|145.13|0
1633577660000|2021-10-07 03:34:20|147.55|145.55|147.34|145.34|147.55|145.55|147.34|145.34|0
1633577670000|2021-10-07 03:34:30|147.55|145.55|147.23|145.23|147.55|145.55|147.23|145.23|0
1633577680000|2021-10-07 03:34:40|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1633577690000|2021-10-07 03:34:50|147.23|145.23|146.92|144.92|147.34|145.34|146.92|144.92|0
1633577710000|2021-10-07 03:35:10|146.81|144.81|146.92|144.92|146.92|144.92|146.81|144.81|0
1633577730000|2021-10-07 03:35:30|146.81|144.81|146.81|144.81|146.81|144.81|146.81|144.81|0
1633577740000|2021-10-07 03:35:40|146.92|144.92|146.71|144.71|146.92|144.92|146.71|144.71|0
1633577750000|2021-10-07 03:35:50|146.61|144.61|146.61|144.61|146.61|144.61|146.61|144.61|0
1633577760000|2021-10-07 03:36:00|146.71|144.71|146.51|144.51|146.71|144.71|146.51|144.51|0
1633577770000|2021-10-07 03:36:10|146.71|144.71|146.51|144.51|146.71|144.71|146.51|144.51|0
1633577780000|2021-10-07 03:36:20|146.5|144.5|146.5|144.5|146.5|144.5|146.5|144.5|0
1633577790000|2021-10-07 03:36:30|146.3|144.3|146.5|144.5|146.5|144.5|146.3|144.3|0
1633577800000|2021-10-07 03:36:40|146.4|144.4|146.3|144.3|146.4|144.4|146.3|144.3|0
1633577810000|2021-10-07 03:36:50|146.09|144.09|146.3|144.3|146.3|144.3|146.09|144.09|0
1633577820000|2021-10-07 03:37:00|146.5|144.5|146.09|144.09|146.5|144.5|146.09|144.09|0
1633577830000|2021-10-07 03:37:10|146.3|144.3|146.19|144.19|146.3|144.3|146.19|144.19|0
1633577840000|2021-10-07 03:37:20|146.3|144.3|146.5|144.5|146.5|144.5|146.3|144.3|0
1633577850000|2021-10-07 03:37:30|146.3|144.3|146.5|144.5|146.5|144.5|146.3|144.3|0
1633577860000|2021-10-07 03:37:40|146.71|144.71|146.71|144.71|146.92|144.92|146.71|144.71|0
1633577870000|2021-10-07 03:37:50|146.92|144.92|146.92|144.92|146.92|144.92|146.92|144.92|0
1633577880000|2021-10-07 03:38:00|147.13|145.13|147.13|145.13|147.13|145.13|146.92|144.92|0
1633577890000|2021-10-07 03:38:10|147.34|145.34|147.34|145.34|147.54|145.54|147.34|145.34|0
1633577900000|2021-10-07 03:38:20|147.13|145.13|147.13|145.13|147.23|145.23|147.13|145.13|0
1633577910000|2021-10-07 03:38:30|147.23|145.23|147.33|145.33|147.34|145.34|147.23|145.23|0
1633577930000|2021-10-07 03:38:50|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1633577940000|2021-10-07 03:39:00|147.75|145.75|147.54|145.54|147.75|145.75|147.54|145.54|0
1633577950000|2021-10-07 03:39:10|147.75|145.75|147.85|145.85|147.85|145.85|147.75|145.75|0
1633577960000|2021-10-07 03:39:20|147.96|145.96|147.75|145.75|147.96|145.96|147.75|145.75|0
1633577970000|2021-10-07 03:39:30|147.85|145.85|147.75|145.75|147.96|145.96|147.75|145.75|0
1633577980000|2021-10-07 03:39:40|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1633577990000|2021-10-07 03:39:50|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1633578000000|2021-10-07 03:40:00|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1633578020000|2021-10-07 03:40:20|147.75|145.75|147.54|145.54|147.75|145.75|147.54|145.54|0
1633578030000|2021-10-07 03:40:30|147.33|145.33|147.54|145.54|147.54|145.54|147.33|145.33|0
1633578040000|2021-10-07 03:40:40|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1633578050000|2021-10-07 03:40:50|147.54|145.54|147.33|145.33|147.54|145.54|147.33|145.33|0
1633578060000|2021-10-07 03:41:00|147.43|145.43|147.33|145.33|147.54|145.54|147.33|145.33|0
1633578070000|2021-10-07 03:41:10|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1633578080000|2021-10-07 03:41:20|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1633578090000|2021-10-07 03:41:30|147.64|145.64|147.75|145.75|147.75|145.75|147.54|145.54|0
1633578100000|2021-10-07 03:41:40|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1633578110000|2021-10-07 03:41:50|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1633578120000|2021-10-07 03:42:00|147.54|145.54|147.33|145.33|147.54|145.54|147.33|145.33|0
1633578130000|2021-10-07 03:42:10|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1633578150000|2021-10-07 03:42:30|147.33|145.33|147.33|145.33|147.33|145.33|147.33|145.33|0
1633578170000|2021-10-07 03:42:50|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1633578180000|2021-10-07 03:43:00|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1633578190000|2021-10-07 03:43:10|147.85|145.85|147.75|145.75|147.85|145.85|147.75|145.75|0
1633578200000|2021-10-07 03:43:20|147.95|145.95|147.95|145.95|147.95|145.95|147.95|145.95|0
1633578210000|2021-10-07 03:43:30|147.75|145.75|147.74|145.74|147.75|145.75|147.74|145.74|0
1633578240000|2021-10-07 03:44:00|147.54|145.54|147.74|145.74|147.74|145.74|147.54|145.54|0
1633578250000|2021-10-07 03:44:10|147.54|145.54|147.54|145.54|147.74|145.74|147.54|145.54|0
1633578270000|2021-10-07 03:44:30|147.53|145.53|147.74|145.74|147.74|145.74|147.53|145.53|0
1633578280000|2021-10-07 03:44:40|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578310000|2021-10-07 03:45:10|147.74|145.74|147.53|145.53|147.74|145.74|147.53|145.53|0
1633578330000|2021-10-07 03:45:30|147.32|145.32|147.53|145.53|147.53|145.53|147.32|145.32|0
1633578350000|2021-10-07 03:45:50|147.63|145.63|147.74|145.74|147.74|145.74|147.63|145.63|0
1633578360000|2021-10-07 03:46:00|147.84|145.84|147.84|145.84|147.84|145.84|147.84|145.84|0
1633578370000|2021-10-07 03:46:10|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578380000|2021-10-07 03:46:20|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1633578390000|2021-10-07 03:46:30|147.11|145.11|147.11|145.11|147.11|145.11|147.11|145.11|0
1633578410000|2021-10-07 03:46:50|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1633578420000|2021-10-07 03:47:00|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578430000|2021-10-07 03:47:10|147.42|145.42|147.42|145.42|147.42|145.42|147.42|145.42|0
1633578440000|2021-10-07 03:47:20|147.53|145.53|147.53|145.53|147.74|145.74|147.53|145.53|0
1633578450000|2021-10-07 03:47:30|147.74|145.74|147.74|145.74|147.74|145.74|147.74|145.74|0
1633578460000|2021-10-07 03:47:40|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578470000|2021-10-07 03:47:50|147.74|145.74|147.53|145.53|147.74|145.74|147.53|145.53|0
1633578480000|2021-10-07 03:48:00|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1633578490000|2021-10-07 03:48:10|147.53|145.53|147.32|145.32|147.53|145.53|147.32|145.32|0
1633578500000|2021-10-07 03:48:20|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578560000|2021-10-07 03:49:20|147.74|145.74|147.74|145.74|147.74|145.74|147.53|145.53|0
1633578580000|2021-10-07 03:49:40|147.95|145.95|147.94|145.94|147.95|145.95|147.94|145.94|0
1633578590000|2021-10-07 03:49:50|147.74|145.74|147.84|145.84|147.94|145.94|147.74|145.74|0
1633578600000|2021-10-07 03:50:00|147.74|145.74|147.74|145.74|147.74|145.74|147.74|145.74|0
1633578610000|2021-10-07 03:50:10|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1633578630000|2021-10-07 03:50:30|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1633578650000|2021-10-07 03:50:50|147.53|145.53|147.11|145.11|147.53|145.53|147.11|145.11|0
1633578660000|2021-10-07 03:51:00|147.32|145.32|147.11|145.11|147.32|145.32|147.11|145.11|0
1633578670000|2021-10-07 03:51:10|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1633578680000|2021-10-07 03:51:20|147.52|145.52|147.52|145.52|147.52|145.52|147.52|145.52|0
1633578690000|2021-10-07 03:51:30|147.32|145.32|147.52|145.52|147.52|145.52|147.32|145.32|0
1633578700000|2021-10-07 03:51:40|147.32|145.32|147.32|145.32|147.32|145.32|147.32|145.32|0
1633578720000|2021-10-07 03:52:00|147.52|145.52|147.52|145.52|147.52|145.52|147.52|145.52|0
1633578770000|2021-10-07 03:52:50|147.62|145.62|147.52|145.52|147.73|145.73|147.52|145.52|0
1633578780000|2021-10-07 03:53:00|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1633578790000|2021-10-07 03:53:10|147.52|145.52|147.52|145.52|147.52|145.52|147.52|145.52|0
1633578810000|2021-10-07 03:53:30|147.41|145.41|147.41|145.41|147.41|145.41|147.31|145.31|0
1633578820000|2021-10-07 03:53:40|147.31|145.31|147.31|145.31|147.31|145.31|147.31|145.31|0
1633578830000|2021-10-07 03:53:50|147.41|145.41|147.41|145.41|147.41|145.41|147.41|145.41|0
1633578840000|2021-10-07 03:54:00|147.31|145.31|147.31|145.31|147.31|145.31|147.31|145.31|0
1633578850000|2021-10-07 03:54:10|147.52|145.52|147.52|145.52|147.52|145.52|147.52|145.52|0
1633578860000|2021-10-07 03:54:20|147.62|145.62|147.52|145.52|147.73|145.73|147.52|145.52|0
1633578870000|2021-10-07 03:54:30|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1633578880000|2021-10-07 03:54:40|147.94|145.94|147.94|145.94|147.94|145.94|147.73|145.73|0
1633578890000|2021-10-07 03:54:50|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1633578910000|2021-10-07 03:55:10|147.83|145.83|147.94|145.94|147.94|145.94|147.83|145.83|0
1633578950000|2021-10-07 03:55:50|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1633578960000|2021-10-07 03:56:00|147.94|145.94|147.94|145.94|147.94|145.94|147.94|145.94|0
1633578970000|2021-10-07 03:56:10|148.14|146.14|147.94|145.94|148.14|146.14|147.94|145.94|0
1633578990000|2021-10-07 03:56:30|147.93|145.93|147.73|145.73|147.93|145.93|147.73|145.73|0
1633579000000|2021-10-07 03:56:40|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1633579010000|2021-10-07 03:56:50|147.73|145.73|147.93|145.93|147.93|145.93|147.73|145.73|0
1633579020000|2021-10-07 03:57:00|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1633579030000|2021-10-07 03:57:10|147.73|145.73|147.93|145.93|147.93|145.93|147.73|145.73|0
1633579040000|2021-10-07 03:57:20|147.73|145.73|147.72|145.72|147.73|145.73|147.72|145.72|0
1633579070000|2021-10-07 03:57:50|147.93|145.93|148.14|146.14|148.14|146.14|147.93|145.93|0
1633579080000|2021-10-07 03:58:00|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1633579090000|2021-10-07 03:58:10|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1633579100000|2021-10-07 03:58:20|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633579110000|2021-10-07 03:58:30|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1633579130000|2021-10-07 03:58:50|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633579140000|2021-10-07 03:59:00|147.31|145.31|147.3|145.3|147.31|145.31|147.3|145.3|0
1633579150000|2021-10-07 03:59:10|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633579160000|2021-10-07 03:59:20|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1633579190000|2021-10-07 03:59:50|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1633579200000|2021-10-07 04:00:00|147.72|145.72|148.14|146.14|148.14|146.14|147.72|145.72|0
1633579210000|2021-10-07 04:00:10|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1633579230000|2021-10-07 04:00:30|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1633579300000|2021-10-07 04:01:40|148.35|146.35|148.14|146.14|148.35|146.35|148.14|146.14|0
1633579320000|2021-10-07 04:02:00|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1633579330000|2021-10-07 04:02:10|148.14|146.14|147.93|145.93|148.14|146.14|147.93|145.93|0
1633579340000|2021-10-07 04:02:20|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1633579370000|2021-10-07 04:02:50|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1633579410000|2021-10-07 04:03:30|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1633579430000|2021-10-07 04:03:50|147.92|145.92|147.92|145.92|147.92|145.92|147.92|145.92|0
1633579460000|2021-10-07 04:04:20|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1633579470000|2021-10-07 04:04:30|148.34|146.34|148.13|146.13|148.34|146.34|148.13|146.13|0
1633579490000|2021-10-07 04:04:50|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1633579520000|2021-10-07 04:05:20|148.13|146.13|148.13|146.13|148.13|146.13|147.92|145.92|0
1633579530000|2021-10-07 04:05:30|148.02|146.02|147.92|145.92|148.13|146.13|147.92|145.92|0
1633579540000|2021-10-07 04:05:40|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1633579550000|2021-10-07 04:05:50|147.92|145.92|147.92|145.92|148.02|146.02|147.92|145.92|0
1633579560000|2021-10-07 04:06:00|148.02|146.02|148.13|146.13|148.13|146.13|148.02|146.02|0
1633579570000|2021-10-07 04:06:10|148.02|146.02|148.13|146.13|148.13|146.13|148.02|146.02|0
1633579610000|2021-10-07 04:06:50|148.34|146.34|148.23|146.23|148.34|146.34|148.13|146.13|0
1633579620000|2021-10-07 04:07:00|148.13|146.13|148.34|146.34|148.34|146.34|148.13|146.13|0
1633579640000|2021-10-07 04:07:20|148.44|146.44|148.34|146.34|148.44|146.44|148.34|146.34|0
1633579660000|2021-10-07 04:07:40|148.23|146.23|148.13|146.13|148.34|146.34|148.13|146.13|0
1633579690000|2021-10-07 04:08:10|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1633579700000|2021-10-07 04:08:20|148.13|146.13|148.13|146.13|148.23|146.23|148.13|146.13|0
1633579710000|2021-10-07 04:08:30|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1633579740000|2021-10-07 04:09:00|148.33|146.33|148.44|146.44|148.54|146.54|148.33|146.33|0
1633579750000|2021-10-07 04:09:10|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1633579760000|2021-10-07 04:09:20|148.54|146.54|148.54|146.54|148.54|146.54|148.54|146.54|0
1633579780000|2021-10-07 04:09:40|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1633579790000|2021-10-07 04:09:50|148.54|146.54|148.43|146.43|148.54|146.54|148.43|146.43|0
1633579800000|2021-10-07 04:10:00|148.54|146.54|148.54|146.54|148.54|146.54|148.54|146.54|0
1633579820000|2021-10-07 04:10:20|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1633579830000|2021-10-07 04:10:30|148.12|146.12|148.12|146.12|148.12|146.12|148.12|146.12|0
1633579860000|2021-10-07 04:11:00|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633579880000|2021-10-07 04:11:20|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633579890000|2021-10-07 04:11:30|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633579900000|2021-10-07 04:11:40|147.5|145.5|147.6|145.6|147.6|145.6|147.5|145.5|0
1633579910000|2021-10-07 04:11:50|147.5|145.5|147.7|145.7|147.7|145.7|147.5|145.5|0
1633579920000|2021-10-07 04:12:00|147.59|145.59|147.7|145.7|147.7|145.7|147.59|145.59|0
1633579950000|2021-10-07 04:12:30|147.49|145.49|147.7|145.7|147.7|145.7|147.49|145.49|0
1633580000000|2021-10-07 04:13:20|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633580030000|2021-10-07 04:13:50|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1633580060000|2021-10-07 04:14:20|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1633580070000|2021-10-07 04:14:30|147.49|145.49|147.49|145.49|147.49|145.49|147.49|145.49|0
1633580080000|2021-10-07 04:14:40|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1633580110000|2021-10-07 04:15:10|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633580120000|2021-10-07 04:15:20|148.01|146.01|148.12|146.12|148.12|146.12|148.01|146.01|0
1633580130000|2021-10-07 04:15:30|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1633580140000|2021-10-07 04:15:40|148.01|146.01|148.01|146.01|148.01|146.01|147.91|145.91|0
1633580150000|2021-10-07 04:15:50|148.12|146.12|147.91|145.91|148.12|146.12|147.91|145.91|0
1633580170000|2021-10-07 04:16:10|148.12|146.12|147.91|145.91|148.12|146.12|147.91|145.91|0
1633580190000|2021-10-07 04:16:30|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1633580200000|2021-10-07 04:16:40|147.91|145.91|147.91|145.91|148.01|146.01|147.91|145.91|0
1633580210000|2021-10-07 04:16:50|148.11|146.11|147.91|145.91|148.11|146.11|147.91|145.91|0
1633580230000|2021-10-07 04:17:10|147.9|145.9|147.9|145.9|147.9|145.9|147.9|145.9|0
1633580240000|2021-10-07 04:17:20|147.8|145.8|147.9|145.9|147.9|145.9|147.8|145.8|0
1633580290000|2021-10-07 04:18:10|148|146|148.32|146.32|148.32|146.32|148|146|0
1633580310000|2021-10-07 04:18:30|148.11|146.11|148.32|146.32|148.32|146.32|148.11|146.11|0
1633580350000|2021-10-07 04:19:10|148.53|146.53|148.53|146.53|148.53|146.53|148.53|146.53|0
1633580360000|2021-10-07 04:19:20|148.63|146.63|148.53|146.53|148.63|146.63|148.53|146.53|0
1633580390000|2021-10-07 04:19:50|148.74|146.74|148.74|146.74|148.74|146.74|148.74|146.74|0
1633580400000|2021-10-07 04:20:00|148.95|146.95|148.74|146.74|148.95|146.95|148.74|146.74|0
1633580410000|2021-10-07 04:20:10|148.53|146.53|148.53|146.53|148.53|146.53|148.53|146.53|0
1633580420000|2021-10-07 04:20:20|148.32|146.32|148.32|146.32|148.32|146.32|148.32|146.32|0
1633580430000|2021-10-07 04:20:30|148.11|146.11|148.32|146.32|148.32|146.32|148.11|146.11|0
1633580460000|2021-10-07 04:21:00|148.53|146.53|148.32|146.32|148.53|146.53|148.32|146.32|0
1633580470000|2021-10-07 04:21:10|148.53|146.53|148.32|146.32|148.53|146.53|148.32|146.32|0
1633580490000|2021-10-07 04:21:30|148.53|146.53|148.32|146.32|148.53|146.53|148.32|146.32|0
1633580500000|2021-10-07 04:21:40|148.53|146.53|148.53|146.53|148.53|146.53|148.53|146.53|0
1633580520000|2021-10-07 04:22:00|148.32|146.32|147.69|145.69|148.32|146.32|147.69|145.69|0
1633580540000|2021-10-07 04:22:20|147.79|145.79|147.69|145.69|147.79|145.79|147.69|145.69|0
1633580550000|2021-10-07 04:22:30|147.9|145.9|147.69|145.69|147.9|145.9|147.69|145.69|0
1633580560000|2021-10-07 04:22:40|147.79|145.79|147.69|145.69|147.79|145.79|147.69|145.69|0
1633580570000|2021-10-07 04:22:50|147.79|145.79|147.69|145.69|147.79|145.79|147.69|145.69|0
1633580580000|2021-10-07 04:23:00|147.9|145.9|147.79|145.79|147.9|145.9|147.79|145.79|0
1633580590000|2021-10-07 04:23:10|147.69|145.69|147.9|145.9|147.9|145.9|147.69|145.69|0
1633580600000|2021-10-07 04:23:20|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1633580610000|2021-10-07 04:23:30|147.9|145.9|147.9|145.9|147.9|145.9|147.9|145.9|0
1633580620000|2021-10-07 04:23:40|148.1|146.1|147.9|145.9|148.1|146.1|147.9|145.9|0
1633580640000|2021-10-07 04:24:00|148.1|146.1|147.89|145.89|148.1|146.1|147.89|145.89|0
1633580700000|2021-10-07 04:25:00|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633580710000|2021-10-07 04:25:10|147.48|145.48|147.48|145.48|147.68|145.68|147.48|145.48|0
1633580720000|2021-10-07 04:25:20|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633580740000|2021-10-07 04:25:40|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1633580750000|2021-10-07 04:25:50|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633580760000|2021-10-07 04:26:00|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1633580790000|2021-10-07 04:26:30|147.99|145.99|148.1|146.1|148.1|146.1|147.99|145.99|0
1633580830000|2021-10-07 04:27:10|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1633580840000|2021-10-07 04:27:20|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1633580850000|2021-10-07 04:27:30|147.89|145.89|148.1|146.1|148.31|146.31|147.89|145.89|0
1633580860000|2021-10-07 04:27:40|147.99|145.99|148.1|146.1|148.1|146.1|147.99|145.99|0
1633580870000|2021-10-07 04:27:50|148.31|146.31|148.31|146.31|148.31|146.31|148.31|146.31|0
1633580880000|2021-10-07 04:28:00|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1633580890000|2021-10-07 04:28:10|148.31|146.31|148.1|146.1|148.31|146.31|148.1|146.1|0
1633580910000|2021-10-07 04:28:30|147.89|145.89|148.1|146.1|148.1|146.1|147.89|145.89|0
1633580930000|2021-10-07 04:28:50|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1633580940000|2021-10-07 04:29:00|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633580950000|2021-10-07 04:29:10|147.47|145.47|147.47|145.47|147.68|145.68|147.47|145.47|0
1633580960000|2021-10-07 04:29:20|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633580970000|2021-10-07 04:29:30|147.47|145.47|147.68|145.68|147.68|145.68|147.47|145.47|0
1633580980000|2021-10-07 04:29:40|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1633580990000|2021-10-07 04:29:50|147.68|145.68|147.47|145.47|147.68|145.68|147.47|145.47|0
1633581000000|2021-10-07 04:30:00|147.26|145.26|147.47|145.47|147.47|145.47|147.26|145.26|0
1633581010000|2021-10-07 04:30:10|147.26|145.26|147.47|145.47|147.47|145.47|147.26|145.26|0
1633581030000|2021-10-07 04:30:30|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1633581040000|2021-10-07 04:30:40|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1633581050000|2021-10-07 04:30:50|147.47|145.47|147.68|145.68|147.68|145.68|147.47|145.47|0
1633581070000|2021-10-07 04:31:10|147.88|145.88|147.68|145.68|147.88|145.88|147.68|145.68|0
1633581100000|2021-10-07 04:31:40|147.67|145.67|147.67|145.67|147.67|145.67|147.67|145.67|0
1633581120000|2021-10-07 04:32:00|147.57|145.57|147.67|145.67|147.88|145.88|147.57|145.57|0
1633581130000|2021-10-07 04:32:10|147.88|145.88|147.67|145.67|147.88|145.88|147.67|145.67|0
1633581160000|2021-10-07 04:32:40|148.09|146.09|148.09|146.09|148.09|146.09|148.09|146.09|0
1633581170000|2021-10-07 04:32:50|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1633581180000|2021-10-07 04:33:00|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1633581190000|2021-10-07 04:33:10|148.3|146.3|148.51|146.51|148.51|146.51|148.3|146.3|0
1633581200000|2021-10-07 04:33:20|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1633581210000|2021-10-07 04:33:30|148.51|146.51|148.3|146.3|148.51|146.51|148.3|146.3|0
1633581220000|2021-10-07 04:33:40|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1633581240000|2021-10-07 04:34:00|148.3|146.3|148.4|146.4|148.4|146.4|148.3|146.3|0
1633581250000|2021-10-07 04:34:10|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1633581260000|2021-10-07 04:34:20|148.09|146.09|148.09|146.09|148.09|146.09|148.09|146.09|0
1633581280000|2021-10-07 04:34:40|147.88|145.88|147.88|145.88|147.88|145.88|147.88|145.88|0
1633581290000|2021-10-07 04:34:50|147.67|145.67|147.67|145.67|147.67|145.67|147.67|145.67|0
1633581300000|2021-10-07 04:35:00|147.46|145.46|147.25|145.25|147.46|145.46|147.25|145.25|0
1633581310000|2021-10-07 04:35:10|147.35|145.35|147.25|145.25|147.46|145.46|147.25|145.25|0
1633581320000|2021-10-07 04:35:20|147.46|145.46|147.46|145.46|147.56|145.56|147.46|145.46|0
1633581330000|2021-10-07 04:35:30|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1633581340000|2021-10-07 04:35:40|147.46|145.46|147.46|145.46|147.46|145.46|147.35|145.35|0
1633581360000|2021-10-07 04:36:00|147.67|145.67|147.04|145.04|147.67|145.67|147.04|145.04|0
1633581370000|2021-10-07 04:36:10|146.93|144.93|147.04|145.04|147.14|145.14|146.93|144.93|0
1633581380000|2021-10-07 04:36:20|146.83|144.83|146.83|144.83|146.83|144.83|146.83|144.83|0
1633581390000|2021-10-07 04:36:30|147.04|145.04|147.04|145.04|147.04|145.04|147.04|145.04|0
1633581400000|2021-10-07 04:36:40|146.83|144.83|146.83|144.83|146.83|144.83|146.83|144.83|0
1633581410000|2021-10-07 04:36:50|147.04|145.04|147.04|145.04|147.04|145.04|146.93|144.93|0
1633581420000|2021-10-07 04:37:00|146.93|144.93|147.04|145.04|147.04|145.04|146.93|144.93|0
1633581430000|2021-10-07 04:37:10|146.83|144.83|147.04|145.04|147.04|145.04|146.83|144.83|0
1633581460000|2021-10-07 04:37:40|147.14|145.14|147.04|145.04|147.14|145.14|147.04|145.04|0
1633581470000|2021-10-07 04:37:50|147.25|145.25|147.25|145.25|147.25|145.25|147.25|145.25|0
1633581480000|2021-10-07 04:38:00|147.46|145.46|147.67|145.67|147.67|145.67|147.46|145.46|0
1633581500000|2021-10-07 04:38:20|147.46|145.46|147.46|145.46|147.67|145.67|147.46|145.46|0
1633581510000|2021-10-07 04:38:30|147.25|145.25|147.46|145.46|147.46|145.46|147.25|145.25|0
1633581520000|2021-10-07 04:38:40|147.56|145.56|147.66|145.66|147.66|145.66|147.56|145.56|0
1633581530000|2021-10-07 04:38:50|147.87|145.87|147.66|145.66|147.87|145.87|147.66|145.66|0
1633581540000|2021-10-07 04:39:00|147.76|145.76|147.66|145.66|147.76|145.76|147.66|145.66|0
1633581550000|2021-10-07 04:39:10|147.76|145.76|147.66|145.66|147.76|145.76|147.66|145.66|0
1633581560000|2021-10-07 04:39:20|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1633581580000|2021-10-07 04:39:40|148.08|146.08|148.08|146.08|148.08|146.08|148.08|146.08|0
1633581590000|2021-10-07 04:39:50|147.87|145.87|148.08|146.08|148.08|146.08|147.87|145.87|0
1633581600000|2021-10-07 04:40:00|147.87|145.87|148.08|146.08|148.08|146.08|147.87|145.87|0
1633581630000|2021-10-07 04:40:30|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1633581640000|2021-10-07 04:40:40|148.08|146.08|148.08|146.08|148.08|146.08|148.08|146.08|0
1633581650000|2021-10-07 04:40:50|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1633581660000|2021-10-07 04:41:00|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633581680000|2021-10-07 04:41:20|147.45|145.45|147.45|145.45|147.45|145.45|147.45|145.45|0
1633581690000|2021-10-07 04:41:30|147.66|145.66|147.66|145.66|147.66|145.66|147.45|145.45|0
1633581700000|2021-10-07 04:41:40|147.45|145.45|147.45|145.45|147.45|145.45|147.45|145.45|0
1633581730000|2021-10-07 04:42:10|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633581750000|2021-10-07 04:42:30|147.76|145.76|147.76|145.76|147.76|145.76|147.76|145.76|0
1633581760000|2021-10-07 04:42:40|147.66|145.66|147.55|145.55|147.87|145.87|147.45|145.45|0
1633581770000|2021-10-07 04:42:50|147.45|145.45|147.45|145.45|147.45|145.45|147.45|145.45|0
1633581780000|2021-10-07 04:43:00|147.03|145.03|147.03|145.03|147.03|145.03|147.03|145.03|0
1633581800000|2021-10-07 04:43:20|146.82|144.82|146.82|144.82|146.82|144.82|146.82|144.82|0
1633581810000|2021-10-07 04:43:30|146.71|144.71|146.61|144.61|146.71|144.71|146.61|144.61|0
1633581820000|2021-10-07 04:43:40|146.41|144.41|146.3|144.3|146.41|144.41|146.3|144.3|0
1633581830000|2021-10-07 04:43:50|146.41|144.41|146.3|144.3|146.41|144.41|146.3|144.3|0
1633581840000|2021-10-07 04:44:00|146.2|144.2|146.2|144.2|146.2|144.2|146.2|144.2|0
1633581850000|2021-10-07 04:44:10|145.99|143.99|146.2|144.2|146.2|144.2|145.99|143.99|0
1633581860000|2021-10-07 04:44:20|146.4|144.4|146.2|144.2|146.4|144.4|146.2|144.2|0
1633581870000|2021-10-07 04:44:30|146.3|144.3|146.4|144.4|146.5|144.5|146.3|144.3|0
1633581880000|2021-10-07 04:44:40|146.2|144.2|146.4|144.4|146.4|144.4|146.2|144.2|0
1633581890000|2021-10-07 04:44:50|146.2|144.2|146.2|144.2|146.2|144.2|146.2|144.2|0
1633581900000|2021-10-07 04:45:00|146.4|144.4|146.4|144.4|146.5|144.5|146.4|144.4|0
1633581920000|2021-10-07 04:45:20|146.2|144.2|146.2|144.2|146.2|144.2|145.99|143.99|0
1633581930000|2021-10-07 04:45:30|145.99|143.99|145.99|143.99|145.99|143.99|145.99|143.99|0
1633581940000|2021-10-07 04:45:40|146.19|144.19|145.99|143.99|146.19|144.19|145.99|143.99|0
1633581950000|2021-10-07 04:45:50|146.09|144.09|145.99|143.99|146.09|144.09|145.99|143.99|0
1633581960000|2021-10-07 04:46:00|146.19|144.19|146.19|144.19|146.19|144.19|146.19|144.19|0
1633581990000|2021-10-07 04:46:30|145.99|143.99|145.99|143.99|145.99|143.99|145.99|143.99|0
1633582000000|2021-10-07 04:46:40|146.19|144.19|145.98|143.98|146.19|144.19|145.98|143.98|0
1633582040000|2021-10-07 04:47:20|146.08|144.08|146.19|144.19|146.19|144.19|146.08|144.08|0
1633582060000|2021-10-07 04:47:40|145.78|143.78|144.94|142.94|145.78|143.78|144.74|142.74|0
1633582070000|2021-10-07 04:47:50|144.74|142.74|144.74|142.74|144.74|142.74|144.74|142.74|0
1633582080000|2021-10-07 04:48:00|144.53|142.53|143.91|141.91|144.53|142.53|143.91|141.91|0
1633582090000|2021-10-07 04:48:10|144.12|142.12|144.11|142.11|144.12|142.12|144.11|142.11|0
1633582100000|2021-10-07 04:48:20|144.32|142.32|144.32|142.32|144.32|142.32|144.32|142.32|0
1633582110000|2021-10-07 04:48:30|143.91|141.91|143.91|141.91|143.91|141.91|143.91|141.91|0
1633582120000|2021-10-07 04:48:40|144.11|142.11|143.91|141.91|144.11|142.11|143.91|141.91|0
1633582130000|2021-10-07 04:48:50|144.11|142.11|144.11|142.11|144.11|142.11|144.11|142.11|0
1633582140000|2021-10-07 04:49:00|143.91|141.91|143.49|141.49|143.91|141.91|143.49|141.49|0
1633582160000|2021-10-07 04:49:20|143.7|141.7|144.32|142.32|144.32|142.32|143.7|141.7|0
1633582170000|2021-10-07 04:49:30|144.11|142.11|144.53|142.53|144.53|142.53|144.11|142.11|0
1633582190000|2021-10-07 04:49:50|144.32|142.32|144.53|142.53|144.53|142.53|144.32|142.32|0
1633582200000|2021-10-07 04:50:00|144.73|142.73|144.32|142.32|144.73|142.73|144.32|142.32|0
1633582220000|2021-10-07 04:50:20|144.73|142.73|144.94|142.94|144.94|142.94|144.73|142.73|0
1633582250000|2021-10-07 04:50:50|144.73|142.73|144.73|142.73|144.83|142.83|144.53|142.53|0
1633582260000|2021-10-07 04:51:00|144.62|142.62|144.52|142.52|144.62|142.62|144.52|142.52|0
1633582270000|2021-10-07 04:51:10|144.73|142.73|144.73|142.73|144.73|142.73|144.73|142.73|0
1633582280000|2021-10-07 04:51:20|144.94|142.94|144.94|142.94|144.94|142.94|144.73|142.73|0
1633582290000|2021-10-07 04:51:30|144.73|142.73|144.94|142.94|144.94|142.94|144.73|142.73|0
1633582300000|2021-10-07 04:51:40|145.15|143.15|144.94|142.94|145.15|143.15|144.94|142.94|0
1633582320000|2021-10-07 04:52:00|145.15|143.15|144.83|142.83|145.15|143.15|144.83|142.83|0
1633582330000|2021-10-07 04:52:10|144.94|142.94|144.83|142.83|144.94|142.94|144.83|142.83|0
1633582340000|2021-10-07 04:52:20|144.94|142.94|144.73|142.73|144.94|142.94|144.73|142.73|0
1633582350000|2021-10-07 04:52:30|144.94|142.94|144.94|142.94|144.94|142.94|144.94|142.94|0
1633582360000|2021-10-07 04:52:40|144.73|142.73|144.73|142.73|144.73|142.73|144.73|142.73|0
1633582380000|2021-10-07 04:53:00|144.52|142.52|144.31|142.31|144.52|142.52|144.31|142.31|0
1633582390000|2021-10-07 04:53:10|144.52|142.52|144.31|142.31|144.52|142.52|144.31|142.31|0
1633582410000|2021-10-07 04:53:30|144.41|142.41|144.52|142.52|144.52|142.52|144.41|142.41|0
1633582430000|2021-10-07 04:53:50|144.31|142.31|144.31|142.31|144.31|142.31|144.31|142.31|0
1633582450000|2021-10-07 04:54:10|144.52|142.52|144.73|142.73|144.73|142.73|144.52|142.52|0
1633582470000|2021-10-07 04:54:30|144.62|142.62|144.52|142.52|144.62|142.62|144.52|142.52|0
1633582490000|2021-10-07 04:54:50|144.73|142.73|144.62|142.62|144.73|142.73|144.52|142.52|0
1633582500000|2021-10-07 04:55:00|144.52|142.52|144.52|142.52|144.52|142.52|144.52|142.52|0
1633582510000|2021-10-07 04:55:10|144.73|142.73|144.62|142.62|144.73|142.73|144.62|142.62|0
1633582520000|2021-10-07 04:55:20|144.73|142.73|144.62|142.62|144.73|142.73|144.62|142.62|0
1633582530000|2021-10-07 04:55:30|144.73|142.73|144.52|142.52|144.73|142.73|144.52|142.52|0
1633582560000|2021-10-07 04:56:00|144.62|142.62|144.72|142.72|144.72|142.72|144.62|142.62|0
1633582570000|2021-10-07 04:56:10|144.93|142.93|144.72|142.72|144.93|142.93|144.72|142.72|0
1633582620000|2021-10-07 04:57:00|144.93|142.93|144.72|142.72|144.93|142.93|144.72|142.72|0
1633582630000|2021-10-07 04:57:10|144.82|142.82|144.72|142.72|144.93|142.93|144.72|142.72|0
1633582640000|2021-10-07 04:57:20|144.93|142.93|144.93|142.93|144.93|142.93|144.93|142.93|0
1633582650000|2021-10-07 04:57:30|144.82|142.82|144.72|142.72|144.93|142.93|144.72|142.72|0
1633582660000|2021-10-07 04:57:40|144.51|142.51|144.51|142.51|144.51|142.51|144.51|142.51|0
1633582670000|2021-10-07 04:57:50|144.61|142.61|144.72|142.72|144.72|142.72|144.51|142.51|0
1633582680000|2021-10-07 04:58:00|144.51|142.51|144.28|142.28|144.51|142.51|144.18|142.18|0
1633582690000|2021-10-07 04:58:10|143.97|141.97|144.18|142.18|144.18|142.18|143.97|141.97|0
1633582710000|2021-10-07 04:58:30|144.07|142.07|144.18|142.18|144.18|142.18|143.97|141.97|0
1633582740000|2021-10-07 04:59:00|143.97|141.97|143.97|141.97|143.97|141.97|143.97|141.97|0
1633582750000|2021-10-07 04:59:10|144.07|142.07|144.18|142.18|144.18|142.18|144.07|142.07|0
1633582760000|2021-10-07 04:59:20|144.28|142.28|144.28|142.28|144.28|142.28|144.18|142.18|0
1633582770000|2021-10-07 04:59:30|144.18|142.18|144.39|142.39|144.39|142.39|144.18|142.18|0
1633582780000|2021-10-07 04:59:40|144.38|142.38|144.38|142.38|144.38|142.38|144.38|142.38|0
1633582790000|2021-10-07 04:59:50|144.59|142.59|144.59|142.59|144.59|142.59|144.59|142.59|0
1633582800000|2021-10-07 05:00:00|142.52|140.52|142.72|140.72|142.72|140.72|142.52|140.52|0
1633582810000|2021-10-07 05:00:10|142.93|140.93|143.55|141.55|143.55|141.55|142.93|140.93|0
1633582820000|2021-10-07 05:00:20|143.35|141.35|143.76|141.76|143.76|141.76|143.35|141.35|0
1633582830000|2021-10-07 05:00:30|143.97|141.97|144.18|142.18|144.18|142.18|143.97|141.97|0
1633582840000|2021-10-07 05:00:40|144.38|142.38|144.28|142.28|144.38|142.38|144.28|142.28|0
1633582850000|2021-10-07 05:00:50|144.38|142.38|144.59|142.59|144.59|142.59|144.38|142.38|0
1633582860000|2021-10-07 05:01:00|145.01|143.01|145.42|143.42|145.42|143.42|145.01|143.01|0
1633582870000|2021-10-07 05:01:10|145.63|143.63|145.84|143.84|146.05|144.05|145.63|143.63|0
1633582880000|2021-10-07 05:01:20|146.05|144.05|146.47|144.47|146.47|144.47|146.05|144.05|0
1633582890000|2021-10-07 05:01:30|146.05|144.05|146.05|144.05|146.05|144.05|146.05|144.05|0
1633582900000|2021-10-07 05:01:40|145.84|143.84|146.05|144.05|146.05|144.05|145.84|143.84|0
1633582910000|2021-10-07 05:01:50|146.26|144.26|146.26|144.26|146.26|144.26|146.26|144.26|0
1633582920000|2021-10-07 05:02:00|146.15|144.15|146.05|144.05|146.26|144.26|146.05|144.05|0
1633582930000|2021-10-07 05:02:10|146.26|144.26|146.26|144.26|146.26|144.26|146.05|144.05|0
1633582940000|2021-10-07 05:02:20|146.05|144.05|146.05|144.05|146.05|144.05|146.05|144.05|0
1633582950000|2021-10-07 05:02:30|145.84|143.84|145.84|143.84|145.84|143.84|145.84|143.84|0
1633582960000|2021-10-07 05:02:40|146.05|144.05|146.05|144.05|146.05|144.05|146.05|144.05|0
1633582970000|2021-10-07 05:02:50|146.26|144.26|146.26|144.26|146.26|144.26|146.15|144.15|0
1633582980000|2021-10-07 05:03:00|146.36|144.36|146.36|144.36|146.36|144.36|146.36|144.36|0
1633582990000|2021-10-07 05:03:10|146.26|144.26|146.15|144.15|146.26|144.26|146.15|144.15|0
1633583000000|2021-10-07 05:03:20|146.26|144.26|146.05|144.05|146.26|144.26|146.05|144.05|0
1633583010000|2021-10-07 05:03:30|146.15|144.15|146.05|144.05|146.26|144.26|146.05|144.05|0
1633583020000|2021-10-07 05:03:40|146.26|144.26|145.94|143.94|146.26|144.26|145.94|143.94|0
1633583030000|2021-10-07 05:03:50|145.84|143.84|145.94|143.94|145.94|143.94|145.84|143.84|0
1633583040000|2021-10-07 05:04:00|145.84|143.84|146.05|144.05|146.05|144.05|145.84|143.84|0
1633583060000|2021-10-07 05:04:20|146.25|144.25|146.25|144.25|146.25|144.25|146.15|144.15|0
1633583070000|2021-10-07 05:04:30|146.46|144.46|146.46|144.46|146.46|144.46|146.25|144.25|0
1633583080000|2021-10-07 05:04:40|146.67|144.67|146.46|144.46|146.67|144.67|146.46|144.46|0
1633583090000|2021-10-07 05:04:50|146.67|144.67|147.09|145.09|147.09|145.09|146.67|144.67|0
1633583100000|2021-10-07 05:05:00|147.19|145.19|147.19|145.19|147.3|145.3|147.19|145.19|0
1633583110000|2021-10-07 05:05:10|147.09|145.09|147.3|145.3|147.3|145.3|147.09|145.09|0
1633583120000|2021-10-07 05:05:20|146.98|144.98|146.98|144.98|146.98|144.98|146.98|144.98|0
1633583130000|2021-10-07 05:05:30|146.77|144.77|147.19|145.19|147.19|145.19|146.77|144.77|0
1633583140000|2021-10-07 05:05:40|146.98|144.98|146.76|144.76|146.98|144.98|146.76|144.76|0
1633583150000|2021-10-07 05:05:50|146.55|144.55|146.55|144.55|146.55|144.55|146.55|144.55|0
1633583160000|2021-10-07 05:06:00|146.66|144.66|146.34|144.34|146.66|144.66|146.34|144.34|0
1633583170000|2021-10-07 05:06:10|146.13|144.13|146.55|144.55|146.55|144.55|146.13|144.13|0
1633583180000|2021-10-07 05:06:20|146.34|144.34|146.34|144.34|146.55|144.55|146.34|144.34|0
1633583190000|2021-10-07 05:06:30|146.24|144.24|146.13|144.13|146.34|144.34|146.13|144.13|0
1633583210000|2021-10-07 05:06:50|146.34|144.34|146.13|144.13|146.34|144.34|145.92|143.92|0
1633583220000|2021-10-07 05:07:00|146.34|144.34|146.13|144.13|146.34|144.34|146.13|144.13|0
1633583230000|2021-10-07 05:07:10|146.02|144.02|145.71|143.71|146.02|144.02|145.71|143.71|0
1633583240000|2021-10-07 05:07:20|145.92|143.92|145.92|143.92|145.92|143.92|145.71|143.71|0
1633583250000|2021-10-07 05:07:30|145.71|143.71|145.71|143.71|145.92|143.92|145.71|143.71|0
1633583260000|2021-10-07 05:07:40|145.6|143.6|145.5|143.5|145.71|143.71|145.5|143.5|0
1633583270000|2021-10-07 05:07:50|145.29|143.29|145.19|143.19|145.29|143.29|145.19|143.19|0
1633583280000|2021-10-07 05:08:00|145.09|143.09|145.29|143.29|145.39|143.39|145.09|143.09|0
1633583290000|2021-10-07 05:08:10|145.09|143.09|145.29|143.29|145.29|143.29|145.09|143.09|0
1633583300000|2021-10-07 05:08:20|145.39|143.39|145.5|143.5|145.5|143.5|145.39|143.39|0
1633583310000|2021-10-07 05:08:30|145.29|143.29|145.5|143.5|145.5|143.5|145.29|143.29|0
1633583320000|2021-10-07 05:08:40|145.29|143.29|145.5|143.5|145.5|143.5|145.29|143.29|0
1633583330000|2021-10-07 05:08:50|145.29|143.29|145.39|143.39|145.39|143.39|145.29|143.29|0
1633583340000|2021-10-07 05:09:00|145.5|143.5|145.29|143.29|145.5|143.5|145.29|143.29|0
1633583350000|2021-10-07 05:09:10|145.08|143.08|144.87|142.87|145.29|143.29|144.87|142.87|0
1633583360000|2021-10-07 05:09:20|144.67|142.67|144.67|142.67|144.67|142.67|144.67|142.67|0
1633583370000|2021-10-07 05:09:30|144.87|142.87|144.87|142.87|144.87|142.87|144.87|142.87|0
1633583380000|2021-10-07 05:09:40|144.67|142.67|144.77|142.77|144.77|142.77|144.67|142.67|0
1633583390000|2021-10-07 05:09:50|144.66|142.66|144.87|142.87|144.87|142.87|144.66|142.66|0
1633583400000|2021-10-07 05:10:00|144.66|142.66|143.83|141.83|144.66|142.66|143.83|141.83|0
1633583410000|2021-10-07 05:10:10|143.62|141.62|143.2|141.2|143.62|141.62|143.2|141.2|0
1633583420000|2021-10-07 05:10:20|143.41|141.41|142.79|140.79|143.41|141.41|142.79|140.79|0
1633583440000|2021-10-07 05:10:40|142.58|140.58|142.17|140.17|142.58|140.58|142.17|140.17|0
1633583450000|2021-10-07 05:10:50|142.16|140.16|142.37|140.37|142.37|140.37|141.75|139.75|0
1633583460000|2021-10-07 05:11:00|142.79|140.79|143.2|141.2|143.2|141.2|142.68|140.68|0
1633583470000|2021-10-07 05:11:10|143|141|143|141|143|141|142.79|140.79|0
1633583480000|2021-10-07 05:11:20|142.79|140.79|142.58|140.58|142.79|140.79|142.58|140.58|0
1633583490000|2021-10-07 05:11:30|142.16|140.16|142.99|140.99|142.99|140.99|142.16|140.16|0
1633583500000|2021-10-07 05:11:40|143.2|141.2|143.2|141.2|143.2|141.2|143.2|141.2|0
1633583510000|2021-10-07 05:11:50|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1633583520000|2021-10-07 05:12:00|143.41|141.41|143.41|141.41|143.41|141.41|143.41|141.41|0
1633583530000|2021-10-07 05:12:10|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1633583540000|2021-10-07 05:12:20|143.83|141.83|143.41|141.41|143.83|141.83|143.41|141.41|0
1633583550000|2021-10-07 05:12:30|143.62|141.62|143.83|141.83|143.83|141.83|143.51|141.51|0
1633583560000|2021-10-07 05:12:40|144.24|142.24|144.03|142.03|144.24|142.24|144.03|142.03|0
1633583570000|2021-10-07 05:12:50|144.24|142.24|144.45|142.45|144.45|142.45|144.24|142.24|0
1633583580000|2021-10-07 05:13:00|144.66|142.66|144.66|142.66|144.66|142.66|144.66|142.66|0
1633583590000|2021-10-07 05:13:10|144.45|142.45|144.66|142.66|144.66|142.66|144.45|142.45|0
1633583600000|2021-10-07 05:13:20|144.45|142.45|144.66|142.66|144.66|142.66|144.45|142.45|0
1633583610000|2021-10-07 05:13:30|144.45|142.45|144.66|142.66|144.66|142.66|144.45|142.45|0
1633583620000|2021-10-07 05:13:40|144.87|142.87|144.87|142.87|144.87|142.87|144.76|142.76|0
1633583630000|2021-10-07 05:13:50|145.08|143.08|145.08|143.08|145.08|143.08|145.08|143.08|0
1633583640000|2021-10-07 05:14:00|144.87|142.87|144.55|142.55|144.87|142.87|144.55|142.55|0
1633583650000|2021-10-07 05:14:10|144.66|142.66|144.66|142.66|144.66|142.66|144.66|142.66|0
1633583660000|2021-10-07 05:14:20|144.55|142.55|144.03|142.03|144.55|142.55|144.03|142.03|0
1633583670000|2021-10-07 05:14:30|144.24|142.24|143.82|141.82|144.24|142.24|143.82|141.82|0
1633583680000|2021-10-07 05:14:40|144.03|142.03|143.82|141.82|144.03|142.03|143.82|141.82|0
1633583690000|2021-10-07 05:14:50|143.92|141.92|143.82|141.82|144.03|142.03|143.82|141.82|0
1633583700000|2021-10-07 05:15:00|143.92|141.92|143.82|141.82|143.92|141.92|143.82|141.82|0
1633583710000|2021-10-07 05:15:10|144.03|142.03|143.92|141.92|144.03|142.03|143.92|141.92|0
1633583720000|2021-10-07 05:15:20|143.82|141.82|144.03|142.03|144.03|142.03|143.82|141.82|0
1633583730000|2021-10-07 05:15:30|144.13|142.13|144.13|142.13|144.13|142.13|144.03|142.03|0
1633583740000|2021-10-07 05:15:40|144.03|142.03|144.45|142.45|144.45|142.45|144.03|142.03|0
1633583750000|2021-10-07 05:15:50|144.24|142.24|144.45|142.45|144.45|142.45|144.24|142.24|0
1633583760000|2021-10-07 05:16:00|144.24|142.24|144.24|142.24|144.24|142.24|144.24|142.24|0
1633583770000|2021-10-07 05:16:10|144.03|142.03|144.03|142.03|144.03|142.03|144.03|142.03|0
1633583780000|2021-10-07 05:16:20|144.24|142.24|144.24|142.24|144.24|142.24|144.24|142.24|0
1633583790000|2021-10-07 05:16:30|144.03|142.03|144.45|142.45|144.45|142.45|144.03|142.03|0
1633583800000|2021-10-07 05:16:40|144.34|142.34|144.45|142.45|144.45|142.45|144.34|142.34|0
1633583810000|2021-10-07 05:16:50|144.34|142.34|144.45|142.45|144.45|142.45|144.34|142.34|0
1633583820000|2021-10-07 05:17:00|144.55|142.55|144.65|142.65|144.65|142.65|144.55|142.55|0
1633583830000|2021-10-07 05:17:10|144.45|142.45|144.34|142.34|144.45|142.45|144.34|142.34|0
1633583840000|2021-10-07 05:17:20|144.45|142.45|144.65|142.65|144.65|142.65|144.45|142.45|0
1633583850000|2021-10-07 05:17:30|144.86|142.86|144.65|142.65|144.86|142.86|144.65|142.65|0
1633583860000|2021-10-07 05:17:40|144.86|142.86|144.86|142.86|144.86|142.86|144.86|142.86|0
1633583880000|2021-10-07 05:18:00|144.75|142.75|144.75|142.75|144.75|142.75|144.65|142.65|0
1633583890000|2021-10-07 05:18:10|144.44|142.44|144.44|142.44|144.65|142.65|144.44|142.44|0
1633583900000|2021-10-07 05:18:20|144.65|142.65|144.65|142.65|144.65|142.65|144.65|142.65|0
1633583920000|2021-10-07 05:18:40|144.44|142.44|144.54|142.54|144.65|142.65|144.44|142.44|0
1633583930000|2021-10-07 05:18:50|144.44|142.44|144.23|142.23|144.44|142.44|144.23|142.23|0
1633583940000|2021-10-07 05:19:00|144.03|142.03|144.03|142.03|144.03|142.03|144.03|142.03|0
1633583960000|2021-10-07 05:19:20|144.02|142.02|143.82|141.82|144.02|142.02|143.82|141.82|0
1633583970000|2021-10-07 05:19:30|144.02|142.02|144.02|142.02|144.02|142.02|144.02|142.02|0
1633583980000|2021-10-07 05:19:40|144.23|142.23|144.23|142.23|144.23|142.23|144.02|142.02|0
1633583990000|2021-10-07 05:19:50|144.02|142.02|144.02|142.02|144.23|142.23|144.02|142.02|0
1633584000000|2021-10-07 05:20:00|144.23|142.23|144.23|142.23|144.23|142.23|144.02|142.02|0
1633584010000|2021-10-07 05:20:10|144.02|142.02|144.02|142.02|144.02|142.02|144.02|142.02|0
1633584020000|2021-10-07 05:20:20|144.23|142.23|144.23|142.23|144.23|142.23|144.23|142.23|0
1633584030000|2021-10-07 05:20:30|144.02|142.02|144.02|142.02|144.02|142.02|144.02|142.02|0
1633584040000|2021-10-07 05:20:40|144.23|142.23|144.23|142.23|144.23|142.23|144.23|142.23|0
1633584060000|2021-10-07 05:21:00|144.12|142.12|144.02|142.02|144.23|142.23|144.02|142.02|0
1633584070000|2021-10-07 05:21:10|144.23|142.23|144.23|142.23|144.23|142.23|144.23|142.23|0
1633584080000|2021-10-07 05:21:20|144.12|142.12|144.02|142.02|144.12|142.12|144.02|142.02|0
1633584090000|2021-10-07 05:21:30|143.81|141.81|143.81|141.81|143.81|141.81|143.81|141.81|0
1633584100000|2021-10-07 05:21:40|144.02|142.02|144.23|142.23|144.44|142.44|144.02|142.02|0
1633584110000|2021-10-07 05:21:50|144.44|142.44|144.54|142.54|144.54|142.54|144.44|142.44|0
1633584120000|2021-10-07 05:22:00|144.65|142.65|144.44|142.44|144.65|142.65|144.44|142.44|0
1633584140000|2021-10-07 05:22:20|144.33|142.33|144.33|142.33|144.33|142.33|144.33|142.33|0
1633584150000|2021-10-07 05:22:30|144.44|142.44|144.23|142.23|144.44|142.44|144.23|142.23|0
1633584160000|2021-10-07 05:22:40|144.44|142.44|144.23|142.23|144.44|142.44|144.23|142.23|0
1633584180000|2021-10-07 05:23:00|144.02|142.02|144.02|142.02|144.02|142.02|144.02|142.02|0
1633584190000|2021-10-07 05:23:10|143.91|141.91|143.91|141.91|143.91|141.91|143.91|141.91|0
1633584200000|2021-10-07 05:23:20|143.81|141.81|143.81|141.81|144.02|142.02|143.81|141.81|0
1633584210000|2021-10-07 05:23:30|144.02|142.02|144.02|142.02|144.02|142.02|144.02|142.02|0
1633584220000|2021-10-07 05:23:40|143.91|141.91|144.02|142.02|144.02|142.02|143.91|141.91|0
1633584230000|2021-10-07 05:23:50|143.81|141.81|143.7|141.7|143.91|141.91|143.6|141.6|0
1633584240000|2021-10-07 05:24:00|143.81|141.81|143.6|141.6|143.81|141.81|143.6|141.6|0
1633584250000|2021-10-07 05:24:10|144.02|142.02|144.23|142.23|144.23|142.23|144.02|142.02|0
1633584280000|2021-10-07 05:24:40|143.91|141.91|144.02|142.02|144.02|142.02|143.91|141.91|0
1633584290000|2021-10-07 05:24:50|144.12|142.12|144.12|142.12|144.12|142.12|144.12|142.12|0
1633584300000|2021-10-07 05:25:00|144.02|142.02|144.02|142.02|144.02|142.02|143.81|141.81|0
1633584310000|2021-10-07 05:25:10|143.81|141.81|143.81|141.81|143.81|141.81|143.81|141.81|0
1633584320000|2021-10-07 05:25:20|143.6|141.6|143.39|141.39|143.6|141.6|143.39|141.39|0
1633584330000|2021-10-07 05:25:30|143.49|141.49|143.6|141.6|143.6|141.6|143.49|141.49|0
1633584340000|2021-10-07 05:25:40|143.81|141.81|144.22|142.22|144.22|142.22|143.6|141.6|0
1633584350000|2021-10-07 05:25:50|144.12|142.12|143.81|141.81|144.12|142.12|143.81|141.81|0
1633584360000|2021-10-07 05:26:00|143.6|141.6|143.6|141.6|143.6|141.6|143.49|141.49|0
1633584370000|2021-10-07 05:26:10|143.81|141.81|143.6|141.6|143.81|141.81|143.6|141.6|0
1633584380000|2021-10-07 05:26:20|143.81|141.81|143.81|141.81|143.81|141.81|143.81|141.81|0
1633584400000|2021-10-07 05:26:40|143.91|141.91|144.22|142.22|144.22|142.22|143.81|141.81|0
1633584410000|2021-10-07 05:26:50|144.43|142.43|144.64|142.64|144.64|142.64|144.43|142.43|0
1633584420000|2021-10-07 05:27:00|144.43|142.43|144.43|142.43|144.43|142.43|144.43|142.43|0
1633584430000|2021-10-07 05:27:10|144.53|142.53|144.43|142.43|144.53|142.53|144.43|142.43|0
1633584440000|2021-10-07 05:27:20|144.64|142.64|144.64|142.64|144.64|142.64|144.64|142.64|0
1633584450000|2021-10-07 05:27:30|144.85|142.85|144.64|142.64|144.85|142.85|144.64|142.64|0
1633584460000|2021-10-07 05:27:40|144.85|142.85|144.85|142.85|144.85|142.85|144.85|142.85|0
1633584470000|2021-10-07 05:27:50|144.64|142.64|144.85|142.85|144.85|142.85|144.64|142.64|0
1633584490000|2021-10-07 05:28:10|144.64|142.64|144.85|142.85|144.85|142.85|144.64|142.64|0
1633584500000|2021-10-07 05:28:20|144.95|142.95|144.74|142.74|144.95|142.95|144.74|142.74|0
1633584510000|2021-10-07 05:28:30|144.85|142.85|145.06|143.06|145.06|143.06|144.85|142.85|0
1633584520000|2021-10-07 05:28:40|144.85|142.85|145.06|143.06|145.06|143.06|144.85|142.85|0
1633584540000|2021-10-07 05:29:00|144.95|142.95|145.06|143.06|145.06|143.06|144.85|142.85|0
1633584550000|2021-10-07 05:29:10|145.16|143.16|145.26|143.26|145.26|143.26|145.16|143.16|0
1633584560000|2021-10-07 05:29:20|145.16|143.16|145.26|143.26|145.26|143.26|145.16|143.16|0
1633584570000|2021-10-07 05:29:30|145.36|143.36|145.36|143.36|145.36|143.36|145.36|143.36|0
1633584580000|2021-10-07 05:29:40|145.47|143.47|145.47|143.47|145.47|143.47|145.47|143.47|0
1633584590000|2021-10-07 05:29:50|145.68|143.68|145.89|143.89|145.89|143.89|145.68|143.68|0
1633584600000|2021-10-07 05:30:00|146.1|144.1|145.89|143.89|146.31|144.31|145.89|143.89|0
1633584610000|2021-10-07 05:30:10|145.78|143.78|145.89|143.89|145.89|143.89|145.68|143.68|0
1633584620000|2021-10-07 05:30:20|146.1|144.1|145.89|143.89|146.1|144.1|145.89|143.89|0
1633584640000|2021-10-07 05:30:40|145.68|143.68|145.47|143.47|145.68|143.68|145.47|143.47|0
1633584650000|2021-10-07 05:30:50|145.36|143.36|145.15|143.15|145.47|143.47|145.15|143.15|0
1633584660000|2021-10-07 05:31:00|145.05|143.05|145.05|143.05|145.05|143.05|145.05|143.05|0
1633584670000|2021-10-07 05:31:10|144.84|142.84|144.84|142.84|144.84|142.84|144.84|142.84|0
1633584680000|2021-10-07 05:31:20|144.73|142.73|144.84|142.84|144.84|142.84|144.73|142.73|0
1633584690000|2021-10-07 05:31:30|145.05|143.05|145.05|143.05|145.05|143.05|145.05|143.05|0
1633584700000|2021-10-07 05:31:40|145.26|143.26|145.26|143.26|145.26|143.26|145.26|143.26|0
1633584710000|2021-10-07 05:31:50|145.05|143.05|144.84|142.84|145.05|143.05|144.84|142.84|0
1633584720000|2021-10-07 05:32:00|144.63|142.63|144.63|142.63|144.63|142.63|144.63|142.63|0
1633584730000|2021-10-07 05:32:10|144.52|142.52|144.42|142.42|144.52|142.52|144.42|142.42|0
1633584740000|2021-10-07 05:32:20|144.22|142.22|144.21|142.21|144.32|142.32|144.21|142.21|0
1633584750000|2021-10-07 05:32:30|144.32|142.32|144.42|142.42|144.42|142.42|144.32|142.32|0
1633584760000|2021-10-07 05:32:40|144.21|142.21|144.42|142.42|144.42|142.42|144.21|142.21|0
1633584770000|2021-10-07 05:32:50|144.63|142.63|144.63|142.63|144.63|142.63|144.63|142.63|0
1633584780000|2021-10-07 05:33:00|144.84|142.84|144.84|142.84|144.84|142.84|144.84|142.84|0
1633584790000|2021-10-07 05:33:10|144.63|142.63|144.63|142.63|144.73|142.73|144.63|142.63|0
1633584800000|2021-10-07 05:33:20|144.73|142.73|145.05|143.05|145.05|143.05|144.73|142.73|0
1633584810000|2021-10-07 05:33:30|145.15|143.15|145.15|143.15|145.15|143.15|145.15|143.15|0
1633584820000|2021-10-07 05:33:40|145.05|143.05|144.42|142.42|145.05|143.05|144.42|142.42|0
1633584830000|2021-10-07 05:33:50|144.52|142.52|144.42|142.42|144.63|142.63|144.42|142.42|0
1633584840000|2021-10-07 05:34:00|144.52|142.52|144.84|142.84|144.84|142.84|144.52|142.52|0
1633584850000|2021-10-07 05:34:10|144.73|142.73|144.84|142.84|144.84|142.84|144.73|142.73|0
1633584860000|2021-10-07 05:34:20|144.63|142.63|144.63|142.63|144.63|142.63|144.63|142.63|0
1633584870000|2021-10-07 05:34:30|144.52|142.52|144.42|142.42|144.52|142.52|144.42|142.42|0
1633584880000|2021-10-07 05:34:40|144.63|142.63|144.63|142.63|144.63|142.63|144.63|142.63|0
1633584900000|2021-10-07 05:35:00|144.42|142.42|144.42|142.42|144.42|142.42|144.42|142.42|0
1633584920000|2021-10-07 05:35:20|144.63|142.63|144.63|142.63|144.63|142.63|144.63|142.63|0
1633584950000|2021-10-07 05:35:50|145.46|143.46|145.67|143.67|145.67|143.67|145.46|143.46|0
1633584960000|2021-10-07 05:36:00|145.88|143.88|145.46|143.46|145.88|143.88|145.46|143.46|0
1633584970000|2021-10-07 05:36:10|145.25|143.25|145.25|143.25|145.25|143.25|145.25|143.25|0
1633584980000|2021-10-07 05:36:20|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1633584990000|2021-10-07 05:36:30|145.25|143.25|145.25|143.25|145.46|143.46|145.25|143.25|0
1633585010000|2021-10-07 05:36:50|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1633585040000|2021-10-07 05:37:20|145.25|143.25|145.25|143.25|145.25|143.25|145.25|143.25|0
1633585050000|2021-10-07 05:37:30|145.56|143.56|145.56|143.56|145.56|143.56|145.56|143.56|0
1633585060000|2021-10-07 05:37:40|145.67|143.67|145.67|143.67|145.88|143.88|145.67|143.67|0
1633585070000|2021-10-07 05:37:50|145.46|143.46|145.46|143.46|145.56|143.56|145.46|143.46|0
1633585080000|2021-10-07 05:38:00|145.25|143.25|145.25|143.25|145.35|143.35|145.25|143.25|0
1633585090000|2021-10-07 05:38:10|145.04|143.04|145.14|143.14|145.14|143.14|145.04|143.04|0
1633585100000|2021-10-07 05:38:20|145.25|143.25|145.14|143.14|145.25|143.25|145.04|143.04|0
1633585110000|2021-10-07 05:38:30|145.25|143.25|145.25|143.25|145.25|143.25|145.25|143.25|0
1633585120000|2021-10-07 05:38:40|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1633585130000|2021-10-07 05:38:50|145.25|143.25|145.14|143.14|145.25|143.25|145.14|143.14|0
1633585140000|2021-10-07 05:39:00|145.04|143.04|145.04|143.04|145.25|143.25|145.04|143.04|0
1633585170000|2021-10-07 05:39:30|144.83|142.83|144.83|142.83|144.83|142.83|144.83|142.83|0
1633585180000|2021-10-07 05:39:40|144.72|142.72|144.62|142.62|144.72|142.72|144.62|142.62|0
1633585190000|2021-10-07 05:39:50|144.83|142.83|144.62|142.62|144.83|142.83|144.62|142.62|0
1633585200000|2021-10-07 05:40:00|144.41|142.41|144.2|142.2|144.41|142.41|144.2|142.2|0
1633585210000|2021-10-07 05:40:10|143.99|141.99|143.99|141.99|143.99|141.99|143.99|141.99|0
1633585230000|2021-10-07 05:40:30|143.79|141.79|143.99|141.99|143.99|141.99|143.79|141.79|0
1633585240000|2021-10-07 05:40:40|143.79|141.79|143.79|141.79|143.79|141.79|143.58|141.58|0
1633585260000|2021-10-07 05:41:00|143.58|141.58|143.79|141.79|143.79|141.79|143.58|141.58|0
1633585270000|2021-10-07 05:41:10|143.68|141.68|143.58|141.58|143.79|141.79|143.58|141.58|0
1633585280000|2021-10-07 05:41:20|143.78|141.78|143.78|141.78|143.78|141.78|143.78|141.78|0
1633585290000|2021-10-07 05:41:30|143.58|141.58|143.58|141.58|143.78|141.78|143.58|141.58|0
1633585300000|2021-10-07 05:41:40|143.78|141.78|143.99|141.99|143.99|141.99|143.78|141.78|0
1633585310000|2021-10-07 05:41:50|143.78|141.78|143.88|141.88|143.88|141.88|143.78|141.78|0
1633585320000|2021-10-07 05:42:00|143.78|141.78|143.16|141.16|143.78|141.78|143.16|141.16|0
1633585330000|2021-10-07 05:42:10|142.95|140.95|143.16|141.16|143.16|141.16|142.95|140.95|0
1633585340000|2021-10-07 05:42:20|142.95|140.95|143.16|141.16|143.16|141.16|142.95|140.95|0
1633585360000|2021-10-07 05:42:40|142.95|140.95|142.95|140.95|142.95|140.95|142.95|140.95|0
1633585370000|2021-10-07 05:42:50|142.74|140.74|142.74|140.74|142.74|140.74|142.74|140.74|0
1633585390000|2021-10-07 05:43:10|142.95|140.95|142.95|140.95|142.95|140.95|142.95|140.95|0
1633585430000|2021-10-07 05:43:50|143.16|141.16|141.91|139.91|143.16|141.16|141.91|139.91|0
1633585450000|2021-10-07 05:44:10|142.32|140.32|142.32|140.32|142.32|140.32|142.32|140.32|0
1633585460000|2021-10-07 05:44:20|142.53|140.53|142.53|140.53|142.63|140.63|142.53|140.53|0
1633585470000|2021-10-07 05:44:30|142.74|140.74|142.95|140.95|142.95|140.95|142.74|140.74|0
1633585480000|2021-10-07 05:44:40|143.16|141.16|142.95|140.95|143.16|141.16|142.95|140.95|0
1633585490000|2021-10-07 05:44:50|143.15|141.15|143.25|141.25|143.25|141.25|143.15|141.15|0
1633585500000|2021-10-07 05:45:00|143.36|141.36|143.15|141.15|143.36|141.36|143.15|141.15|0
1633585510000|2021-10-07 05:45:10|143.36|141.36|143.78|141.78|143.78|141.78|143.36|141.36|0
1633585520000|2021-10-07 05:45:20|143.67|141.67|143.67|141.67|143.67|141.67|143.67|141.67|0
1633585530000|2021-10-07 05:45:30|143.78|141.78|143.46|141.46|143.78|141.78|143.46|141.46|0
1633585540000|2021-10-07 05:45:40|143.57|141.57|143.36|141.36|143.57|141.57|143.36|141.36|0
1633585550000|2021-10-07 05:45:50|143.15|141.15|143.15|141.15|143.15|141.15|142.95|140.95|0
1633585560000|2021-10-07 05:46:00|142.94|140.94|142.74|140.74|142.94|140.94|142.74|140.74|0
1633585580000|2021-10-07 05:46:20|143.36|141.36|143.57|141.57|143.57|141.57|143.36|141.36|0
1633585590000|2021-10-07 05:46:30|143.78|141.78|143.57|141.57|143.78|141.78|143.57|141.57|0
1633585600000|2021-10-07 05:46:40|143.46|141.46|143.46|141.46|143.46|141.46|143.46|141.46|0
1633585610000|2021-10-07 05:46:50|143.57|141.57|143.78|141.78|143.78|141.78|143.57|141.57|0
1633585620000|2021-10-07 05:47:00|143.88|141.88|144.19|142.19|144.19|142.19|143.88|141.88|0
1633585630000|2021-10-07 05:47:10|143.98|141.98|143.98|141.98|143.98|141.98|143.98|141.98|0
1633585640000|2021-10-07 05:47:20|144.19|142.19|144.19|142.19|144.19|142.19|144.19|142.19|0
1633585650000|2021-10-07 05:47:30|144.08|142.08|143.98|141.98|144.08|142.08|143.98|141.98|0
1633585660000|2021-10-07 05:47:40|143.78|141.78|143.78|141.78|144.19|142.19|143.78|141.78|0
1633585670000|2021-10-07 05:47:50|143.88|141.88|143.78|141.78|143.88|141.88|143.78|141.78|0
1633585680000|2021-10-07 05:48:00|143.57|141.57|143.57|141.57|143.57|141.57|143.57|141.57|0
1633585690000|2021-10-07 05:48:10|143.78|141.78|143.77|141.77|143.78|141.78|143.77|141.77|0
1633585710000|2021-10-07 05:48:30|143.57|141.57|143.57|141.57|143.67|141.67|143.57|141.57|0
1633585720000|2021-10-07 05:48:40|143.36|141.36|143.15|141.15|143.36|141.36|143.15|141.15|0
1633585740000|2021-10-07 05:49:00|143.25|141.25|143.36|141.36|143.36|141.36|143.15|141.15|0
1633585750000|2021-10-07 05:49:10|143.25|141.25|143.25|141.25|143.25|141.25|143.15|141.15|0
1633585760000|2021-10-07 05:49:20|143.56|141.56|143.56|141.56|143.56|141.56|143.56|141.56|0
1633585770000|2021-10-07 05:49:30|143.77|141.77|143.77|141.77|143.77|141.77|143.77|141.77|0
1633585780000|2021-10-07 05:49:40|143.56|141.56|143.66|141.66|143.66|141.66|143.56|141.56|0
1633585790000|2021-10-07 05:49:50|143.98|141.98|143.98|141.98|143.98|141.98|143.98|141.98|0
1633585800000|2021-10-07 05:50:00|143.77|141.77|143.77|141.77|143.98|141.98|143.77|141.77|0
1633585810000|2021-10-07 05:50:10|143.56|141.56|143.56|141.56|143.77|141.77|143.56|141.56|0
1633585820000|2021-10-07 05:50:20|143.46|141.46|143.56|141.56|143.77|141.77|143.46|141.46|0
1633585830000|2021-10-07 05:50:30|143.77|141.77|143.77|141.77|143.77|141.77|143.77|141.77|0
1633585840000|2021-10-07 05:50:40|143.66|141.66|143.77|141.77|143.77|141.77|143.66|141.66|0
1633585850000|2021-10-07 05:50:50|143.56|141.56|143.56|141.56|143.56|141.56|143.56|141.56|0
1633585860000|2021-10-07 05:51:00|143.77|141.77|143.98|141.98|143.98|141.98|143.77|141.77|0
1633585870000|2021-10-07 05:51:10|143.87|141.87|143.87|141.87|143.98|141.98|143.87|141.87|0
1633585880000|2021-10-07 05:51:20|143.98|141.98|143.98|141.98|143.98|141.98|143.87|141.87|0
1633585890000|2021-10-07 05:51:30|143.77|141.77|143.56|141.56|143.77|141.77|143.56|141.56|0
1633585900000|2021-10-07 05:51:40|143.77|141.77|143.77|141.77|143.77|141.77|143.77|141.77|0
1633585910000|2021-10-07 05:51:50|143.56|141.56|143.56|141.56|143.56|141.56|143.45|141.45|0
1633585920000|2021-10-07 05:52:00|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1633585930000|2021-10-07 05:52:10|143.24|141.24|143.14|141.14|143.35|141.35|143.14|141.14|0
1633585940000|2021-10-07 05:52:20|142.94|140.94|143.14|141.14|143.14|141.14|142.94|140.94|0
1633585950000|2021-10-07 05:52:30|142.94|140.94|142.52|140.52|142.94|140.94|142.52|140.52|0
1633585960000|2021-10-07 05:52:40|142.41|140.41|142.52|140.52|142.52|140.52|142.41|140.41|0
1633585970000|2021-10-07 05:52:50|142.62|140.62|142.62|140.62|142.62|140.62|142.62|140.62|0
1633585980000|2021-10-07 05:53:00|142.52|140.52|142.1|140.1|142.52|140.52|142.1|140.1|0
1633585990000|2021-10-07 05:53:10|142.31|140.31|142.1|140.1|142.31|140.31|142.1|140.1|0
1633586000000|2021-10-07 05:53:20|142.31|140.31|142.1|140.1|142.31|140.31|142.1|140.1|0
1633586020000|2021-10-07 05:53:40|142.31|140.31|142.31|140.31|142.52|140.52|142.31|140.31|0
1633586030000|2021-10-07 05:53:50|142.1|140.1|141.89|139.89|142.1|140.1|141.89|139.89|0
1633586040000|2021-10-07 05:54:00|142.1|140.1|141.89|139.89|142.1|140.1|141.89|139.89|0
1633586050000|2021-10-07 05:54:10|141.58|139.58|141.69|139.69|141.69|139.69|141.58|139.58|0
1633586060000|2021-10-07 05:54:20|141.89|139.89|141.48|139.48|141.89|139.89|141.48|139.48|0
1633586070000|2021-10-07 05:54:30|141.69|139.69|141.69|139.69|141.69|139.69|141.69|139.69|0
1633586080000|2021-10-07 05:54:40|141.79|139.79|142.1|140.1|142.1|140.1|141.79|139.79|0
1633586090000|2021-10-07 05:54:50|141.89|139.89|141.69|139.69|141.89|139.89|141.69|139.69|0
1633586100000|2021-10-07 05:55:00|141.48|139.48|141.48|139.48|141.48|139.48|141.48|139.48|0
1633586110000|2021-10-07 05:55:10|141.69|139.69|141.68|139.68|141.69|139.69|141.68|139.68|0
1633586120000|2021-10-07 05:55:20|141.48|139.48|142.1|140.1|142.1|140.1|141.48|139.48|0
1633586130000|2021-10-07 05:55:30|142.31|140.31|142.1|140.1|142.31|140.31|142.1|140.1|0
1633586140000|2021-10-07 05:55:40|141.89|139.89|142.31|140.31|142.51|140.51|141.89|139.89|0
1633586150000|2021-10-07 05:55:50|142.51|140.51|142.51|140.51|142.51|140.51|142.51|140.51|0
1633586160000|2021-10-07 05:56:00|142.72|140.72|142.72|140.72|142.72|140.72|142.72|140.72|0
1633586170000|2021-10-07 05:56:10|143.14|141.14|143.35|141.35|143.35|141.35|143.14|141.14|0
1633586180000|2021-10-07 05:56:20|143.14|141.14|143.14|141.14|143.14|141.14|143.14|141.14|0
1633586190000|2021-10-07 05:56:30|143.35|141.35|143.24|141.24|143.35|141.35|143.14|141.14|0
1633586200000|2021-10-07 05:56:40|143.14|141.14|143.55|141.55|143.55|141.55|143.14|141.14|0
1633586210000|2021-10-07 05:56:50|143.76|141.76|143.55|141.55|143.76|141.76|143.55|141.55|0
1633586220000|2021-10-07 05:57:00|143.45|141.45|143.55|141.55|143.76|141.76|143.45|141.45|0
1633586230000|2021-10-07 05:57:10|143.45|141.45|143.55|141.55|143.76|141.76|143.35|141.35|0
1633586240000|2021-10-07 05:57:20|143.97|141.97|143.86|141.86|143.97|141.97|143.76|141.76|0
1633586250000|2021-10-07 05:57:30|143.97|141.97|144.18|142.18|144.18|142.18|143.76|141.76|0
1633586260000|2021-10-07 05:57:40|144.07|142.07|144.18|142.18|144.18|142.18|144.07|142.07|0
1633586270000|2021-10-07 05:57:50|144.39|142.39|144.6|142.6|144.6|142.6|144.39|142.39|0
1633586280000|2021-10-07 05:58:00|144.49|142.49|144.6|142.6|144.6|142.6|144.49|142.49|0
1633586290000|2021-10-07 05:58:10|144.39|142.39|144.6|142.6|144.6|142.6|144.39|142.39|0
1633586300000|2021-10-07 05:58:20|144.39|142.39|144.39|142.39|144.39|142.39|144.39|142.39|0
1633586310000|2021-10-07 05:58:30|144.18|142.18|144.18|142.18|144.18|142.18|144.18|142.18|0
1633586320000|2021-10-07 05:58:40|143.97|141.97|144.18|142.18|144.18|142.18|143.97|141.97|0
1633586330000|2021-10-07 05:58:50|143.97|141.97|144.18|142.18|144.18|142.18|143.97|141.97|0
1633586340000|2021-10-07 05:59:00|144.39|142.39|144.39|142.39|144.59|142.59|144.39|142.39|0
1633586360000|2021-10-07 05:59:20|144.18|142.18|144.38|142.38|144.38|142.38|144.18|142.18|0
1633586370000|2021-10-07 05:59:30|144.48|142.48|144.48|142.48|144.48|142.48|144.48|142.48|0
1633586380000|2021-10-07 05:59:40|144.38|142.38|144.38|142.38|144.38|142.38|144.18|142.18|0
1633586390000|2021-10-07 05:59:50|144.18|142.18|144.38|142.38|144.38|142.38|144.18|142.18|0
1633586400000|2021-10-07 06:00:00|144.18|142.18|145.43|143.43|145.43|143.43|143.97|141.97|0
1633586410000|2021-10-07 06:00:10|145.22|143.22|144.38|142.38|145.43|143.43|144.38|142.38|0
1633586420000|2021-10-07 06:00:20|144.59|142.59|145.11|143.11|145.11|143.11|144.59|142.59|0
1633586430000|2021-10-07 06:00:30|145.22|143.22|145.85|143.85|145.85|143.85|145.11|143.11|0
1633586440000|2021-10-07 06:00:40|146.06|144.06|145.64|143.64|146.06|144.06|145.64|143.64|0
1633586450000|2021-10-07 06:00:50|145.43|143.43|145.43|143.43|145.64|143.64|145.43|143.43|0
1633586460000|2021-10-07 06:01:00|145.22|143.22|146.06|144.06|146.06|144.06|145.22|143.22|0
1633586470000|2021-10-07 06:01:10|146.69|144.69|147.32|145.32|147.32|145.32|146.69|144.69|0
1633586480000|2021-10-07 06:01:20|146.9|144.9|146.9|144.9|147.11|145.11|146.9|144.9|0
1633586490000|2021-10-07 06:01:30|146.69|144.69|146.27|144.27|146.69|144.69|146.27|144.27|0
1633586500000|2021-10-07 06:01:40|146.48|144.48|147.11|145.11|147.21|145.21|146.27|144.27|0
1633586510000|2021-10-07 06:01:50|147.32|145.32|146.9|144.9|147.32|145.32|146.9|144.9|0
1633586520000|2021-10-07 06:02:00|146.69|144.69|146.9|144.9|147.11|145.11|146.69|144.69|0
1633586530000|2021-10-07 06:02:10|147.11|145.11|147.11|145.11|147.32|145.32|147.11|145.11|0
1633586540000|2021-10-07 06:02:20|147|145|146.9|144.9|147|145|146.9|144.9|0
1633586550000|2021-10-07 06:02:30|147.11|145.11|146.68|144.68|147.11|145.11|146.68|144.68|0
1633586560000|2021-10-07 06:02:40|146.47|144.47|146.47|144.47|146.47|144.47|146.26|144.26|0
1633586570000|2021-10-07 06:02:50|146.68|144.68|147.32|145.32|147.32|145.32|146.68|144.68|0
1633586580000|2021-10-07 06:03:00|147.53|145.53|147.63|145.63|147.74|145.74|147.53|145.53|0
1633586590000|2021-10-07 06:03:10|147.74|145.74|147.95|145.95|147.95|145.95|147.53|145.53|0
1633586600000|2021-10-07 06:03:20|147.74|145.74|147.95|145.95|147.95|145.95|147.74|145.74|0
1633586610000|2021-10-07 06:03:30|148.16|146.16|148.05|146.05|148.16|146.16|148.05|146.05|0
1633586620000|2021-10-07 06:03:40|147.74|145.74|147.74|145.74|147.74|145.74|147.74|145.74|0
1633586630000|2021-10-07 06:03:50|147.52|145.52|147.73|145.73|147.74|145.74|147.52|145.52|0
1633586640000|2021-10-07 06:04:00|147.95|145.95|147.73|145.73|147.95|145.95|147.63|145.63|0
1633586650000|2021-10-07 06:04:10|147.63|145.63|147.95|145.95|147.95|145.95|147.63|145.63|0
1633586660000|2021-10-07 06:04:20|148.16|146.16|147.95|145.95|148.16|146.16|147.95|145.95|0
1633586670000|2021-10-07 06:04:30|148.16|146.16|147.94|145.94|148.16|146.16|147.94|145.94|0
1633586680000|2021-10-07 06:04:40|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1633586690000|2021-10-07 06:04:50|148.16|146.16|148.16|146.16|148.26|146.26|148.16|146.16|0
1633586700000|2021-10-07 06:05:00|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1633586710000|2021-10-07 06:05:10|148.15|146.15|147.94|145.94|148.15|146.15|147.73|145.73|0
1633586720000|2021-10-07 06:05:20|147.83|145.83|148.15|146.15|148.15|146.15|147.83|145.83|0
1633586730000|2021-10-07 06:05:30|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1633586740000|2021-10-07 06:05:40|148.58|146.58|148.58|146.58|148.79|146.79|148.58|146.58|0
1633586750000|2021-10-07 06:05:50|148.68|146.68|149|147|149|147|148.68|146.68|0
1633586760000|2021-10-07 06:06:00|149.21|147.21|150.06|148.06|150.06|148.06|149.21|147.21|0
1633586770000|2021-10-07 06:06:10|149.84|147.84|150.06|148.06|150.06|148.06|149.84|147.84|0
1633586780000|2021-10-07 06:06:20|149.95|147.95|150.69|148.69|150.9|148.9|149.95|147.95|0
1633586790000|2021-10-07 06:06:30|150.48|148.48|150.27|148.27|150.48|148.48|150.06|148.06|0
1633586800000|2021-10-07 06:06:40|149.84|147.84|150.05|148.05|150.27|148.27|149.84|147.84|0
1633586810000|2021-10-07 06:06:50|150.27|148.27|150.27|148.27|150.48|148.48|150.27|148.27|0
1633586820000|2021-10-07 06:07:00|150.48|148.48|151.11|149.11|151.11|149.11|150.48|148.48|0
1633586840000|2021-10-07 06:07:20|151.22|149.22|151.33|149.33|151.33|149.33|151.11|149.11|0
1633586850000|2021-10-07 06:07:30|151.54|149.54|151.64|149.64|151.64|149.64|151.54|149.54|0
1633586860000|2021-10-07 06:07:40|151.96|149.96|151.75|149.75|151.96|149.96|151.75|149.75|0
1633586870000|2021-10-07 06:07:50|151.54|149.54|151.43|149.43|151.54|149.54|151.43|149.43|0
1633586880000|2021-10-07 06:08:00|151.22|149.22|150.9|148.9|151.33|149.33|150.9|148.9|0
1633586890000|2021-10-07 06:08:10|150.69|148.69|150.9|148.9|150.9|148.9|150.48|148.48|0
1633586900000|2021-10-07 06:08:20|150.69|148.69|150.69|148.69|150.69|148.69|150.69|148.69|0
1633586910000|2021-10-07 06:08:30|150.48|148.48|150.26|148.26|150.48|148.48|150.26|148.26|0
1633586920000|2021-10-07 06:08:40|150.48|148.48|150.26|148.26|150.48|148.48|150.26|148.26|0
1633586930000|2021-10-07 06:08:50|150.37|148.37|150.37|148.37|150.37|148.37|150.37|148.37|0
1633586940000|2021-10-07 06:09:00|150.26|148.26|150.26|148.26|150.26|148.26|150.05|148.05|0
1633586950000|2021-10-07 06:09:10|150.05|148.05|150.37|148.37|150.37|148.37|150.05|148.05|0
1633586960000|2021-10-07 06:09:20|150.48|148.48|150.26|148.26|150.48|148.48|150.26|148.26|0
1633586970000|2021-10-07 06:09:30|150.05|148.05|150.26|148.26|150.26|148.26|150.05|148.05|0
1633586980000|2021-10-07 06:09:40|150.47|148.47|150.26|148.26|150.47|148.47|150.15|148.15|0
1633587000000|2021-10-07 06:10:00|150.47|148.47|150.9|148.9|150.9|148.9|150.47|148.47|0
1633587010000|2021-10-07 06:10:10|151.11|149.11|150.9|148.9|151.11|149.11|150.9|148.9|0
1633587020000|2021-10-07 06:10:20|151.11|149.11|151.32|149.32|151.32|149.32|151.11|149.11|0
1633587030000|2021-10-07 06:10:30|151.54|149.54|150.9|148.9|151.54|149.54|150.9|148.9|0
1633587040000|2021-10-07 06:10:40|151.11|149.11|151.11|149.11|151.11|149.11|150.9|148.9|0
1633587050000|2021-10-07 06:10:50|151.32|149.32|151.11|149.11|151.32|149.32|151.11|149.11|0
1633587060000|2021-10-07 06:11:00|151.53|149.53|150.9|148.9|151.53|149.53|150.9|148.9|0
1633587070000|2021-10-07 06:11:10|150.47|148.47|150.26|148.26|150.47|148.47|150.26|148.26|0
1633587080000|2021-10-07 06:11:20|150.47|148.47|150.26|148.26|150.47|148.47|150.26|148.26|0
1633587090000|2021-10-07 06:11:30|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1633587100000|2021-10-07 06:11:40|150.68|148.68|150.47|148.47|150.68|148.68|150.47|148.47|0
1633587110000|2021-10-07 06:11:50|150.26|148.26|150.05|148.05|150.26|148.26|150.05|148.05|0
1633587120000|2021-10-07 06:12:00|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1633587130000|2021-10-07 06:12:10|150.05|148.05|150.26|148.26|150.26|148.26|150.05|148.05|0
1633587140000|2021-10-07 06:12:20|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1633587150000|2021-10-07 06:12:30|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1633587160000|2021-10-07 06:12:40|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1633587170000|2021-10-07 06:12:50|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1633587180000|2021-10-07 06:13:00|150.47|148.47|150.26|148.26|150.47|148.47|150.26|148.26|0
1633587190000|2021-10-07 06:13:10|150.15|148.15|150.26|148.26|150.26|148.26|150.15|148.15|0
1633587200000|2021-10-07 06:13:20|150.47|148.47|150.05|148.05|150.47|148.47|149.83|147.83|0
1633587210000|2021-10-07 06:13:30|149.83|147.83|149.62|147.62|149.83|147.83|149.62|147.62|0
1633587220000|2021-10-07 06:13:40|149.41|147.41|149.72|147.72|149.72|147.72|149.41|147.41|0
1633587230000|2021-10-07 06:13:50|149.62|147.62|149.83|147.83|149.83|147.83|149.62|147.62|0
1633587240000|2021-10-07 06:14:00|150.04|148.04|150.04|148.04|150.26|148.26|150.04|148.04|0
1633587250000|2021-10-07 06:14:10|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1633587260000|2021-10-07 06:14:20|149.72|147.72|149.41|147.41|149.72|147.72|149.41|147.41|0
1633587270000|2021-10-07 06:14:30|149.62|147.62|149.72|147.72|149.72|147.72|149.62|147.62|0
1633587280000|2021-10-07 06:14:40|149.62|147.62|149.72|147.72|149.83|147.83|149.62|147.62|0
1633587290000|2021-10-07 06:14:50|149.83|147.83|149.51|147.51|149.83|147.83|149.51|147.51|0
1633587300000|2021-10-07 06:15:00|149.62|147.62|149.93|147.93|149.93|147.93|149.62|147.62|0
1633587310000|2021-10-07 06:15:10|150.04|148.04|150.26|148.26|150.26|148.26|150.04|148.04|0
1633587320000|2021-10-07 06:15:20|150.14|148.14|150.25|148.25|150.25|148.25|150.04|148.04|0
1633587330000|2021-10-07 06:15:30|150.14|148.14|150.04|148.04|150.25|148.25|150.04|148.04|0
1633587340000|2021-10-07 06:15:40|149.83|147.83|149.93|147.93|149.93|147.93|149.83|147.83|0
1633587350000|2021-10-07 06:15:50|149.62|147.62|149.2|147.2|149.62|147.62|149.2|147.2|0
1633587360000|2021-10-07 06:16:00|149.41|147.41|149.62|147.62|149.83|147.83|149.41|147.41|0
1633587370000|2021-10-07 06:16:10|149.41|147.41|149.62|147.62|149.62|147.62|149.41|147.41|0
1633587380000|2021-10-07 06:16:20|149.83|147.83|150.04|148.04|150.04|148.04|149.62|147.62|0
1633587390000|2021-10-07 06:16:30|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1633587400000|2021-10-07 06:16:40|150.04|148.04|149.83|147.83|150.04|148.04|149.83|147.83|0
1633587410000|2021-10-07 06:16:50|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1633587420000|2021-10-07 06:17:00|150.25|148.25|150.14|148.14|150.25|148.25|150.14|148.14|0
1633587430000|2021-10-07 06:17:10|150.25|148.25|150.04|148.04|150.25|148.25|150.04|148.04|0
1633587440000|2021-10-07 06:17:20|150.25|148.25|150.57|148.57|150.57|148.57|150.25|148.25|0
1633587450000|2021-10-07 06:17:30|150.68|148.68|150.46|148.46|150.68|148.68|150.46|148.46|0
1633587460000|2021-10-07 06:17:40|150.25|148.25|150.46|148.46|150.46|148.46|150.14|148.14|0
1633587470000|2021-10-07 06:17:50|150.68|148.68|150.68|148.68|150.68|148.68|150.68|148.68|0
1633587480000|2021-10-07 06:18:00|151.1|149.1|150.99|148.99|151.31|149.31|150.99|148.99|0
1633587490000|2021-10-07 06:18:10|150.89|148.89|150.89|148.89|150.89|148.89|150.89|148.89|0
1633587500000|2021-10-07 06:18:20|150.99|148.99|150.68|148.68|150.99|148.99|150.68|148.68|0
1633587510000|2021-10-07 06:18:30|150.67|148.67|151.1|149.1|151.31|149.31|150.67|148.67|0
1633587520000|2021-10-07 06:18:40|150.89|148.89|150.67|148.67|150.89|148.89|150.67|148.67|0
1633587530000|2021-10-07 06:18:50|150.89|148.89|150.89|148.89|151.1|149.1|150.89|148.89|0
1633587540000|2021-10-07 06:19:00|150.99|148.99|150.89|148.89|151.1|149.1|150.89|148.89|0
1633587550000|2021-10-07 06:19:10|151.1|149.1|151.1|149.1|151.1|149.1|151.1|149.1|0
1633587560000|2021-10-07 06:19:20|150.89|148.89|151.1|149.1|151.1|149.1|150.89|148.89|0
1633587570000|2021-10-07 06:19:30|150.89|148.89|151.1|149.1|151.1|149.1|150.89|148.89|0
1633587590000|2021-10-07 06:19:50|150.89|148.89|151.31|149.31|151.31|149.31|150.89|148.89|0
1633587600000|2021-10-07 06:20:00|151.52|149.52|151.52|149.52|151.52|149.52|151.52|149.52|0
1633587610000|2021-10-07 06:20:10|151.31|149.31|151.52|149.52|151.52|149.52|151.31|149.31|0
1633587620000|2021-10-07 06:20:20|151.62|149.62|151.62|149.62|151.62|149.62|151.52|149.52|0
1633587630000|2021-10-07 06:20:30|151.52|149.52|151.73|149.73|151.73|149.73|151.52|149.52|0
1633587640000|2021-10-07 06:20:40|151.95|149.95|151.73|149.73|151.95|149.95|151.73|149.73|0
1633587660000|2021-10-07 06:21:00|151.95|149.95|152.16|150.16|152.16|150.16|151.95|149.95|0
1633587670000|2021-10-07 06:21:10|152.26|150.26|152.8|150.8|153.01|151.01|152.26|150.26|0
1633587680000|2021-10-07 06:21:20|153.01|151.01|153.22|151.22|153.22|151.22|153.01|151.01|0
1633587690000|2021-10-07 06:21:30|153.44|151.44|153.87|151.87|153.87|151.87|153.44|151.44|0
1633587700000|2021-10-07 06:21:40|153.22|151.22|153.01|151.01|153.22|151.22|152.8|150.8|0
1633587710000|2021-10-07 06:21:50|153.22|151.22|152.58|150.58|153.22|151.22|152.58|150.58|0
1633587720000|2021-10-07 06:22:00|153.22|151.22|153.01|151.01|153.22|151.22|153.01|151.01|0
1633587730000|2021-10-07 06:22:10|152.37|150.37|152.16|150.16|152.37|150.37|152.16|150.16|0
1633587740000|2021-10-07 06:22:20|152.37|150.37|152.16|150.16|152.37|150.37|152.16|150.16|0
1633587750000|2021-10-07 06:22:30|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1633587760000|2021-10-07 06:22:40|152.16|150.16|152.16|150.16|152.16|150.16|152.16|150.16|0
1633587770000|2021-10-07 06:22:50|151.94|149.94|151.94|149.94|152.16|150.16|151.94|149.94|0
1633587780000|2021-10-07 06:23:00|152.16|150.16|152.16|150.16|152.26|150.26|152.16|150.16|0
1633587790000|2021-10-07 06:23:10|152.05|150.05|152.05|150.05|152.26|150.26|152.05|150.05|0
1633587800000|2021-10-07 06:23:20|151.94|149.94|151.94|149.94|152.16|150.16|151.94|149.94|0
1633587810000|2021-10-07 06:23:30|151.73|149.73|151.94|149.94|151.94|149.94|151.73|149.73|0
1633587820000|2021-10-07 06:23:40|152.16|150.16|152.58|150.58|152.58|150.58|152.16|150.16|0
1633587830000|2021-10-07 06:23:50|152.79|150.79|152.79|150.79|152.79|150.79|152.79|150.79|0
1633587840000|2021-10-07 06:24:00|153.01|151.01|152.37|150.37|153.01|151.01|152.37|150.37|0
1633587850000|2021-10-07 06:24:10|152.58|150.58|152.16|150.16|152.58|150.58|152.16|150.16|0
1633587860000|2021-10-07 06:24:20|152.15|150.15|152.15|150.15|152.15|150.15|151.94|149.94|0
1633587870000|2021-10-07 06:24:30|151.94|149.94|151.94|149.94|151.94|149.94|151.73|149.73|0
1633587880000|2021-10-07 06:24:40|151.73|149.73|151.52|149.52|151.73|149.73|151.52|149.52|0
1633587890000|2021-10-07 06:24:50|151.73|149.73|151.73|149.73|151.73|149.73|151.52|149.52|0
1633587900000|2021-10-07 06:25:00|151.94|149.94|152.15|150.15|152.15|150.15|151.94|149.94|0
1633587910000|2021-10-07 06:25:10|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1633587930000|2021-10-07 06:25:30|151.83|149.83|151.94|149.94|151.94|149.94|151.83|149.83|0
1633587940000|2021-10-07 06:25:40|152.15|150.15|151.94|149.94|152.15|150.15|151.73|149.73|0
1633587950000|2021-10-07 06:25:50|152.15|150.15|152.04|150.04|152.15|150.15|152.04|150.04|0
1633587960000|2021-10-07 06:26:00|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1633587970000|2021-10-07 06:26:10|151.94|149.94|152.15|150.15|152.15|150.15|151.94|149.94|0
1633587980000|2021-10-07 06:26:20|152.04|150.04|152.04|150.04|152.15|150.15|152.04|150.04|0
1633587990000|2021-10-07 06:26:30|151.94|149.94|151.51|149.51|151.94|149.94|151.51|149.51|0
1633588010000|2021-10-07 06:26:50|151.3|149.3|151.51|149.51|151.51|149.51|151.3|149.3|0
1633588020000|2021-10-07 06:27:00|151.73|149.73|151.61|149.61|151.73|149.73|151.61|149.61|0
1633588030000|2021-10-07 06:27:10|151.73|149.73|151.73|149.73|151.73|149.73|151.51|149.51|0
1633588040000|2021-10-07 06:27:20|151.61|149.61|151.51|149.51|151.61|149.61|151.51|149.51|0
1633588050000|2021-10-07 06:27:30|151.73|149.73|151.51|149.51|151.73|149.73|151.51|149.51|0
1633588060000|2021-10-07 06:27:40|151.72|149.72|151.51|149.51|151.72|149.72|151.51|149.51|0
1633588070000|2021-10-07 06:27:50|151.61|149.61|151.61|149.61|151.61|149.61|151.51|149.51|0
1633588080000|2021-10-07 06:28:00|151.72|149.72|151.51|149.51|151.72|149.72|151.51|149.51|0
1633588090000|2021-10-07 06:28:10|151.72|149.72|151.72|149.72|151.72|149.72|151.72|149.72|0
1633588110000|2021-10-07 06:28:30|151.51|149.51|151.72|149.72|151.72|149.72|151.51|149.51|0
1633588120000|2021-10-07 06:28:40|151.83|149.83|152.15|150.15|152.15|150.15|151.83|149.83|0
1633588130000|2021-10-07 06:28:50|152.04|150.04|152.15|150.15|152.15|150.15|152.04|150.04|0
1633588140000|2021-10-07 06:29:00|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1633588150000|2021-10-07 06:29:10|151.83|149.83|151.72|149.72|151.83|149.83|151.51|149.51|0
1633588170000|2021-10-07 06:29:30|151.94|149.94|151.93|149.93|152.15|150.15|151.93|149.93|0
1633588180000|2021-10-07 06:29:40|152.15|150.15|152.25|150.25|152.25|150.25|152.15|150.15|0
1633588190000|2021-10-07 06:29:50|152.15|150.15|152.36|150.36|152.36|150.36|152.15|150.15|0
1633588200000|2021-10-07 06:30:00|152.57|150.57|152.36|150.36|152.57|150.57|152.36|150.36|0
1633588210000|2021-10-07 06:30:10|152.57|150.57|152.79|150.79|152.79|150.79|152.57|150.57|0
1633588220000|2021-10-07 06:30:20|153.21|151.21|153|151|153.21|151.21|153|151|0
1633588230000|2021-10-07 06:30:30|152.79|150.79|152.79|150.79|152.79|150.79|152.57|150.57|0
1633588240000|2021-10-07 06:30:40|152.57|150.57|152.57|150.57|152.57|150.57|152.57|150.57|0
1633588250000|2021-10-07 06:30:50|152.36|150.36|152.57|150.57|152.57|150.57|152.36|150.36|0
1633588260000|2021-10-07 06:31:00|152.46|150.46|152.46|150.46|152.46|150.46|152.46|150.46|0
1633588270000|2021-10-07 06:31:10|152.57|150.57|152.15|150.15|152.57|150.57|152.15|150.15|0
1633588280000|2021-10-07 06:31:20|151.93|149.93|152.15|150.15|152.36|150.36|151.93|149.93|0
1633588290000|2021-10-07 06:31:30|152.36|150.36|152.36|150.36|152.36|150.36|152.36|150.36|0
1633588310000|2021-10-07 06:31:50|152.57|150.57|153.21|151.21|153.21|151.21|152.57|150.57|0
1633588320000|2021-10-07 06:32:00|153.42|151.42|153.42|151.42|153.42|151.42|153.42|151.42|0
1633588330000|2021-10-07 06:32:10|153.31|151.31|153.42|151.42|153.42|151.42|153.21|151.21|0
1633588340000|2021-10-07 06:32:20|153.21|151.21|153.21|151.21|153.21|151.21|153.21|151.21|0
1633588350000|2021-10-07 06:32:30|153.1|151.1|153.21|151.21|153.21|151.21|153|151|0
1633588360000|2021-10-07 06:32:40|153|151|154.06|152.06|154.06|152.06|153|151|0
1633588370000|2021-10-07 06:32:50|153.31|151.31|153.42|151.42|153.42|151.42|153.21|151.21|0
1633588380000|2021-10-07 06:33:00|153.21|151.21|153.42|151.42|153.42|151.42|153.21|151.21|0
1633588390000|2021-10-07 06:33:10|153.21|151.21|153.1|151.1|153.21|151.21|153.1|151.1|0
1633588400000|2021-10-07 06:33:20|153|151|152.88|150.88|153|151|152.78|150.78|0
1633588410000|2021-10-07 06:33:30|153|151|152.78|150.78|153|151|152.78|150.78|0
1633588420000|2021-10-07 06:33:40|153|151|153|151|153.21|151.21|153|151|0
1633588430000|2021-10-07 06:33:50|152.99|150.99|152.99|150.99|152.99|150.99|152.78|150.78|0
1633588440000|2021-10-07 06:34:00|152.88|150.88|152.78|150.78|152.99|150.99|152.78|150.78|0
1633588460000|2021-10-07 06:34:20|152.57|150.57|152.99|150.99|152.99|150.99|152.57|150.57|0
1633588480000|2021-10-07 06:34:40|153.1|151.1|153.42|151.42|153.42|151.42|153.1|151.1|0
1633588490000|2021-10-07 06:34:50|153.21|151.21|153.21|151.21|153.21|151.21|153.1|151.1|0
1633588500000|2021-10-07 06:35:00|152.99|150.99|152.99|150.99|152.99|150.99|152.99|150.99|0
1633588510000|2021-10-07 06:35:10|153.21|151.21|153.1|151.1|153.21|151.21|153.1|151.1|0
1633588520000|2021-10-07 06:35:20|153.21|151.21|153.21|151.21|153.21|151.21|152.99|150.99|0
1633588530000|2021-10-07 06:35:30|153.42|151.42|153.42|151.42|153.42|151.42|153.21|151.21|0
1633588540000|2021-10-07 06:35:40|153.21|151.21|153.42|151.42|153.42|151.42|153.21|151.21|0
1633588550000|2021-10-07 06:35:50|153.52|151.52|153.85|151.85|153.85|151.85|153.52|151.52|0
1633588560000|2021-10-07 06:36:00|153.63|151.63|153.85|151.85|153.85|151.85|153.63|151.63|0
1633588570000|2021-10-07 06:36:10|153.63|151.63|153.85|151.85|153.85|151.85|153.63|151.63|0
1633588580000|2021-10-07 06:36:20|153.63|151.63|153.63|151.63|153.63|151.63|153.63|151.63|0
1633588610000|2021-10-07 06:36:50|153.42|151.42|153.2|151.2|153.42|151.42|153.2|151.2|0
1633588620000|2021-10-07 06:37:00|152.99|150.99|152.99|150.99|152.99|150.99|152.99|150.99|0
1633588630000|2021-10-07 06:37:10|153.2|151.2|153.2|151.2|153.2|151.2|153.09|151.09|0
1633588640000|2021-10-07 06:37:20|153.42|151.42|153.42|151.42|153.42|151.42|153.2|151.2|0
1633588650000|2021-10-07 06:37:30|153.63|151.63|153.42|151.42|153.63|151.63|153.42|151.42|0
1633588660000|2021-10-07 06:37:40|153.2|151.2|153.2|151.2|153.2|151.2|153.2|151.2|0
1633588670000|2021-10-07 06:37:50|153.42|151.42|153.42|151.42|153.42|151.42|153.42|151.42|0
1633588680000|2021-10-07 06:38:00|153.52|151.52|153.42|151.42|153.52|151.52|153.42|151.42|0
1633588690000|2021-10-07 06:38:10|153.63|151.63|153.2|151.2|153.63|151.63|153.2|151.2|0
1633588700000|2021-10-07 06:38:20|152.99|150.99|152.99|150.99|152.99|150.99|152.99|150.99|0
1633588710000|2021-10-07 06:38:30|153.2|151.2|153.2|151.2|153.2|151.2|153.2|151.2|0
1633588720000|2021-10-07 06:38:40|153.09|151.09|152.99|150.99|153.09|151.09|152.99|150.99|0
1633588730000|2021-10-07 06:38:50|153.09|151.09|152.99|150.99|153.2|151.2|152.99|150.99|0
1633588740000|2021-10-07 06:39:00|152.77|150.77|152.77|150.77|152.99|150.99|152.77|150.77|0
1633588750000|2021-10-07 06:39:10|152.56|150.56|152.77|150.77|152.77|150.77|152.56|150.56|0
1633588760000|2021-10-07 06:39:20|152.56|150.56|152.56|150.56|152.77|150.77|152.56|150.56|0
1633588770000|2021-10-07 06:39:30|152.35|150.35|152.35|150.35|152.35|150.35|152.35|150.35|0
1633588780000|2021-10-07 06:39:40|152.13|150.13|152.56|150.56|152.56|150.56|151.92|149.92|0
1633588790000|2021-10-07 06:39:50|152.35|150.35|152.45|150.45|152.56|150.56|152.35|150.35|0
1633588800000|2021-10-07 06:40:00|152.35|150.35|152.35|150.35|152.56|150.56|152.35|150.35|0
1633588810000|2021-10-07 06:40:10|152.13|150.13|152.24|150.24|152.24|150.24|152.13|150.13|0
1633588820000|2021-10-07 06:40:20|152.13|150.13|151.92|149.92|152.13|150.13|151.92|149.92|0
1633588830000|2021-10-07 06:40:30|152.13|150.13|152.13|150.13|152.13|150.13|152.02|150.02|0
1633588850000|2021-10-07 06:40:50|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1633588860000|2021-10-07 06:41:00|151.71|149.71|151.71|149.71|151.71|149.71|151.71|149.71|0
1633588870000|2021-10-07 06:41:10|151.49|149.49|151.49|149.49|151.49|149.49|151.49|149.49|0
1633588880000|2021-10-07 06:41:20|151.28|149.28|151.49|149.49|151.49|149.49|151.28|149.28|0
1633588890000|2021-10-07 06:41:30|151.6|149.6|151.6|149.6|151.6|149.6|151.6|149.6|0
1633588900000|2021-10-07 06:41:40|151.71|149.71|151.71|149.71|151.71|149.71|151.49|149.49|0
1633588910000|2021-10-07 06:41:50|151.49|149.49|151.49|149.49|151.49|149.49|151.49|149.49|0
1633588920000|2021-10-07 06:42:00|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1633588930000|2021-10-07 06:42:10|151.28|149.28|151.49|149.49|151.49|149.49|151.28|149.28|0
1633588940000|2021-10-07 06:42:20|151.38|149.38|151.07|149.07|151.38|149.38|151.07|149.07|0
1633588950000|2021-10-07 06:42:30|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1633588960000|2021-10-07 06:42:40|150.96|148.96|151.07|149.07|151.07|149.07|150.85|148.85|0
1633588970000|2021-10-07 06:42:50|150.85|148.85|151.07|149.07|151.07|149.07|150.85|148.85|0
1633588980000|2021-10-07 06:43:00|150.85|148.85|150.74|148.74|150.85|148.85|150.64|148.64|0
1633588990000|2021-10-07 06:43:10|150.64|148.64|150.64|148.64|150.64|148.64|150.64|148.64|0
1633589000000|2021-10-07 06:43:20|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1633589010000|2021-10-07 06:43:30|150.64|148.64|150.64|148.64|150.64|148.64|150.64|148.64|0
1633589030000|2021-10-07 06:43:50|150.85|148.85|150.64|148.64|150.85|148.85|150.64|148.64|0
1633589040000|2021-10-07 06:44:00|150.43|148.43|150.22|148.22|150.43|148.43|150.22|148.22|0
1633589050000|2021-10-07 06:44:10|150|148|149.79|147.79|150|148|149.79|147.79|0
1633589060000|2021-10-07 06:44:20|149.58|147.58|149.79|147.79|149.79|147.79|149.58|147.58|0
1633589070000|2021-10-07 06:44:30|150|148|149.79|147.79|150|148|149.79|147.79|0
1633589080000|2021-10-07 06:44:40|150|148|149.79|147.79|150|148|149.58|147.58|0
1633589090000|2021-10-07 06:44:50|149.68|147.68|149.37|147.37|149.68|147.68|149.37|147.37|0
1633589100000|2021-10-07 06:45:00|149.16|147.16|149.37|147.37|149.37|147.37|149.16|147.16|0
1633589110000|2021-10-07 06:45:10|149.16|147.16|149.37|147.37|149.37|147.37|149.16|147.16|0
1633589120000|2021-10-07 06:45:20|149.16|147.16|148.52|146.52|149.16|147.16|148.52|146.52|0
1633589130000|2021-10-07 06:45:30|148.41|146.41|148.73|146.73|148.73|146.73|148.41|146.41|0
1633589140000|2021-10-07 06:45:40|148.94|146.94|149.15|147.15|149.15|147.15|148.94|146.94|0
1633589160000|2021-10-07 06:46:00|148.94|146.94|149.15|147.15|149.15|147.15|148.94|146.94|0
1633589180000|2021-10-07 06:46:20|149.58|147.58|149.79|147.79|149.79|147.79|149.58|147.58|0
1633589190000|2021-10-07 06:46:30|150|148|150.21|148.21|150.21|148.21|150|148|0
1633589200000|2021-10-07 06:46:40|150|148|150|148|150|148|150|148|0
1633589210000|2021-10-07 06:46:50|149.58|147.58|149.58|147.58|149.58|147.58|149.58|147.58|0
1633589220000|2021-10-07 06:47:00|149.68|147.68|150|148|150|148|149.68|147.68|0
1633589230000|2021-10-07 06:47:10|150.21|148.21|150.42|148.42|150.42|148.42|150.21|148.21|0
1633589240000|2021-10-07 06:47:20|150.21|148.21|150|148|150.21|148.21|150|148|0
1633589250000|2021-10-07 06:47:30|149.79|147.79|149.79|147.79|150|148|149.79|147.79|0
1633589260000|2021-10-07 06:47:40|150|148|150|148|150|148|150|148|0
1633589270000|2021-10-07 06:47:50|149.58|147.58|149.79|147.79|149.79|147.79|149.57|147.57|0
1633589280000|2021-10-07 06:48:00|149.57|147.57|149.04|147.04|149.57|147.57|149.04|147.04|0
1633589290000|2021-10-07 06:48:10|148.94|146.94|148.94|146.94|148.94|146.94|148.83|146.83|0
1633589300000|2021-10-07 06:48:20|149.04|147.04|149.15|147.15|149.15|147.15|149.04|147.04|0
1633589310000|2021-10-07 06:48:30|148.73|146.73|148.94|146.94|148.94|146.94|148.73|146.73|0
1633589320000|2021-10-07 06:48:40|148.73|146.73|148.73|146.73|148.73|146.73|148.73|146.73|0
1633589330000|2021-10-07 06:48:50|148.83|146.83|148.83|146.83|148.83|146.83|148.83|146.83|0
1633589340000|2021-10-07 06:49:00|148.73|146.73|148.83|146.83|148.83|146.83|148.73|146.73|0
1633589350000|2021-10-07 06:49:10|148.73|146.73|148.09|146.09|148.73|146.73|148.09|146.09|0
1633589360000|2021-10-07 06:49:20|148.3|146.3|148.41|146.41|148.41|146.41|148.09|146.09|0
1633589370000|2021-10-07 06:49:30|148.52|146.52|147.67|145.67|148.52|146.52|147.67|145.67|0
1633589380000|2021-10-07 06:49:40|147.46|145.46|147.46|145.46|147.46|145.46|147.46|145.46|0
1633589390000|2021-10-07 06:49:50|147.04|145.04|147.04|145.04|147.14|145.14|147.04|145.04|0
1633589400000|2021-10-07 06:50:00|147.25|145.25|146.41|144.41|147.25|145.25|146.41|144.41|0
1633589410000|2021-10-07 06:50:10|146.62|144.62|146.41|144.41|146.62|144.62|146.2|144.2|0
1633589420000|2021-10-07 06:50:20|146.2|144.2|146.41|144.41|146.41|144.41|146.2|144.2|0
1633589430000|2021-10-07 06:50:30|146.2|144.2|145.99|143.99|146.2|144.2|145.99|143.99|0
1633589440000|2021-10-07 06:50:40|146.2|144.2|146.41|144.41|146.41|144.41|146.2|144.2|0
1633589450000|2021-10-07 06:50:50|146.2|144.2|146.2|144.2|146.2|144.2|146.2|144.2|0
1633589460000|2021-10-07 06:51:00|146.09|144.09|145.99|143.99|146.41|144.41|145.99|143.99|0
1633589470000|2021-10-07 06:51:10|146.2|144.2|146.2|144.2|146.2|144.2|146.2|144.2|0
1633589480000|2021-10-07 06:51:20|146.41|144.41|146.41|144.41|146.41|144.41|146.41|144.41|0
1633589490000|2021-10-07 06:51:30|146.62|144.62|147.04|145.04|147.14|145.14|146.62|144.62|0
1633589500000|2021-10-07 06:51:40|147.14|145.14|147.04|145.04|147.14|145.14|147.04|145.04|0
1633589510000|2021-10-07 06:51:50|147.25|145.25|147.25|145.25|147.46|145.46|147.25|145.25|0
1633589520000|2021-10-07 06:52:00|147.46|145.46|147.35|145.35|147.46|145.46|147.35|145.35|0
1633589530000|2021-10-07 06:52:10|147.25|145.25|147.88|145.88|147.88|145.88|147.25|145.25|0
1633589540000|2021-10-07 06:52:20|147.77|145.77|147.46|145.46|147.77|145.77|147.25|145.25|0
1633589550000|2021-10-07 06:52:30|147.35|145.35|147.25|145.25|147.56|145.56|147.25|145.25|0
1633589560000|2021-10-07 06:52:40|147.67|145.67|147.77|145.77|147.88|145.88|147.67|145.67|0
1633589570000|2021-10-07 06:52:50|147.88|145.88|148.3|146.3|148.3|146.3|147.77|145.77|0
1633589580000|2021-10-07 06:53:00|148.09|146.09|147.88|145.88|148.09|146.09|147.88|145.88|0
1633589590000|2021-10-07 06:53:10|147.56|145.56|147.77|145.77|147.77|145.77|147.56|145.56|0
1633589600000|2021-10-07 06:53:20|147.88|145.88|147.88|145.88|147.88|145.88|147.88|145.88|0
1633589610000|2021-10-07 06:53:30|148.09|146.09|148.09|146.09|148.09|146.09|148.09|146.09|0
1633589620000|2021-10-07 06:53:40|148.19|146.19|148.09|146.09|148.19|146.19|148.09|146.09|0
1633589630000|2021-10-07 06:53:50|148.4|146.4|148.3|146.3|148.4|146.4|148.3|146.3|0
1633589640000|2021-10-07 06:54:00|148.09|146.09|148.09|146.09|148.19|146.19|148.09|146.09|0
1633589650000|2021-10-07 06:54:10|147.88|145.88|147.77|145.77|147.88|145.88|147.66|145.66|0
1633589660000|2021-10-07 06:54:20|148.09|146.09|147.98|145.98|148.19|146.19|147.98|145.98|0
1633589670000|2021-10-07 06:54:30|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633589680000|2021-10-07 06:54:40|147.45|145.45|147.45|145.45|147.66|145.66|147.45|145.45|0
1633589690000|2021-10-07 06:54:50|147.66|145.66|147.77|145.77|147.77|145.77|147.66|145.66|0
1633589700000|2021-10-07 06:55:00|147.98|145.98|147.24|145.24|147.98|145.98|147.24|145.24|0
1633589710000|2021-10-07 06:55:10|147.03|145.03|147.45|145.45|147.45|145.45|147.03|145.03|0
1633589720000|2021-10-07 06:55:20|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633589730000|2021-10-07 06:55:30|147.76|145.76|147.03|145.03|148.08|146.08|146.92|144.92|0
1633589740000|2021-10-07 06:55:40|147.24|145.24|147.45|145.45|147.45|145.45|147.24|145.24|0
1633589750000|2021-10-07 06:55:50|147.55|145.55|147.55|145.55|147.55|145.55|147.55|145.55|0
1633589760000|2021-10-07 06:56:00|147.66|145.66|147.87|145.87|147.87|145.87|147.66|145.66|0
1633589770000|2021-10-07 06:56:10|147.97|145.97|147.87|145.87|148.08|146.08|147.87|145.87|0
1633589780000|2021-10-07 06:56:20|147.66|145.66|147.45|145.45|147.66|145.66|147.45|145.45|0
1633589790000|2021-10-07 06:56:30|147.66|145.66|147.66|145.66|147.87|145.87|147.66|145.66|0
1633589800000|2021-10-07 06:56:40|147.87|145.87|147.87|145.87|148.29|146.29|147.87|145.87|0
1633589810000|2021-10-07 06:56:50|148.08|146.08|147.66|145.66|148.08|146.08|147.66|145.66|0
1633589820000|2021-10-07 06:57:00|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1633589830000|2021-10-07 06:57:10|147.66|145.66|147.87|145.87|147.87|145.87|147.66|145.66|0
1633589840000|2021-10-07 06:57:20|147.76|145.76|147.87|145.87|147.87|145.87|147.76|145.76|0
1633589850000|2021-10-07 06:57:30|147.66|145.66|147.66|145.66|147.66|145.66|147.66|145.66|0
1633589860000|2021-10-07 06:57:40|147.24|145.24|147.24|145.24|147.24|145.24|147.13|145.13|0
1633589870000|2021-10-07 06:57:50|147.45|145.45|147.24|145.24|147.45|145.45|147.24|145.24|0
1633589880000|2021-10-07 06:58:00|147.03|145.03|147.45|145.45|147.45|145.45|147.03|145.03|0
1633589890000|2021-10-07 06:58:10|147.66|145.66|147.66|145.66|147.66|145.66|147.45|145.45|0
1633589900000|2021-10-07 06:58:20|147.87|145.87|147.66|145.66|147.87|145.87|147.66|145.66|0
1633589920000|2021-10-07 06:58:40|147.87|145.87|147.87|145.87|147.87|145.87|147.76|145.76|0
1633589930000|2021-10-07 06:58:50|148.08|146.08|147.87|145.87|148.08|146.08|147.87|145.87|0
1633589940000|2021-10-07 06:59:00|147.45|145.45|147.66|145.66|147.66|145.66|147.24|145.24|0
1633589950000|2021-10-07 06:59:10|147.55|145.55|148.71|146.71|148.71|146.71|147.45|145.45|0
1633589960000|2021-10-07 06:59:20|148.5|146.5|148.71|146.71|148.71|146.71|148.5|146.5|0
1633589970000|2021-10-07 06:59:30|148.92|146.92|149.14|147.14|149.35|147.35|148.92|146.92|0
1633589980000|2021-10-07 06:59:40|149.35|147.35|149.14|147.14|149.35|147.35|149.14|147.14|0
1633589990000|2021-10-07 06:59:50|149.56|147.56|149.77|147.77|149.77|147.77|149.56|147.56|0
1633590000000|2021-10-07 07:00:00|149.56|147.56|149.13|147.13|149.56|147.56|148.5|146.5|0
1633590010000|2021-10-07 07:00:10|150.98|148.98|149.22|147.22|150.98|148.98|149.22|147.22|0
1633590020000|2021-10-07 07:00:20|149.43|147.43|149.61|147.61|149.61|147.61|149.19|147.19|0
1633590030000|2021-10-07 07:00:30|150.23|148.23|150.44|148.44|150.65|148.65|150.23|148.23|0
1633590040000|2021-10-07 07:00:40|150.02|148.02|149.81|147.81|150.23|148.23|149.81|147.81|0
1633590050000|2021-10-07 07:00:50|149.4|147.4|149.6|147.6|149.6|147.6|149.19|147.19|0
1633590060000|2021-10-07 07:01:00|149.4|147.4|150.44|148.44|150.44|148.44|149.4|147.4|0
1633590070000|2021-10-07 07:01:10|150.65|148.65|150.44|148.44|150.65|148.65|150.44|148.44|0
1633590080000|2021-10-07 07:01:20|150.23|148.23|149.39|147.39|150.23|148.23|149.39|147.39|0
1633590090000|2021-10-07 07:01:30|149.6|147.6|148.98|146.98|149.6|147.6|148.98|146.98|0
1633590100000|2021-10-07 07:01:40|149.19|147.19|149.18|147.18|149.39|147.39|149.18|147.18|0
1633590110000|2021-10-07 07:01:50|149.08|147.08|149.08|147.08|149.08|147.08|149.08|147.08|0
1633590120000|2021-10-07 07:02:00|148.98|146.98|148.98|146.98|148.98|146.98|148.77|146.77|0
1633590130000|2021-10-07 07:02:10|149.39|147.39|149.18|147.18|149.39|147.39|149.18|147.18|0
1633590140000|2021-10-07 07:02:20|149.39|147.39|149.6|147.6|149.6|147.6|149.39|147.39|0
1633590150000|2021-10-07 07:02:30|149.39|147.39|149.39|147.39|149.39|147.39|148.97|146.97|0
1633590160000|2021-10-07 07:02:40|149.6|147.6|149.18|147.18|149.6|147.6|149.18|147.18|0
1633590170000|2021-10-07 07:02:50|149.39|147.39|149.18|147.18|149.39|147.39|148.97|146.97|0
1633590180000|2021-10-07 07:03:00|148.76|146.76|149.18|147.18|149.18|147.18|148.76|146.76|0
1633590190000|2021-10-07 07:03:10|148.97|146.97|148.76|146.76|148.97|146.97|148.76|146.76|0
1633590200000|2021-10-07 07:03:20|148.97|146.97|149.6|147.6|149.6|147.6|148.97|146.97|0
1633590210000|2021-10-07 07:03:30|149.81|147.81|149.6|147.6|149.81|147.81|149.6|147.6|0
1633590220000|2021-10-07 07:03:40|149.81|147.81|150.65|148.65|150.65|148.65|149.81|147.81|0
1633590230000|2021-10-07 07:03:50|150.44|148.44|150.65|148.65|150.65|148.65|150.44|148.44|0
1633590240000|2021-10-07 07:04:00|150.86|148.86|150.44|148.44|150.86|148.86|150.44|148.44|0
1633590250000|2021-10-07 07:04:10|150.65|148.65|151.7|149.7|151.7|149.7|150.44|148.44|0
1633590260000|2021-10-07 07:04:20|151.91|149.91|151.49|149.49|151.91|149.91|151.49|149.49|0
1633590270000|2021-10-07 07:04:30|151.7|149.7|151.7|149.7|151.91|149.91|151.7|149.7|0
1633590280000|2021-10-07 07:04:40|151.49|149.49|151.07|149.07|151.49|149.49|151.07|149.07|0
1633590290000|2021-10-07 07:04:50|150.86|148.86|150.02|148.02|150.86|148.86|150.02|148.02|0
1633590300000|2021-10-07 07:05:00|150.24|148.64|150.13|148.53|150.24|148.64|150.13|148.53|0
1633590310000|2021-10-07 07:05:10|149.61|148.01|148.98|147.38|149.61|148.01|148.98|147.38|0
1633590320000|2021-10-07 07:05:20|149.82|148.22|149.19|147.59|149.82|148.22|149.19|147.59|0
1633590330000|2021-10-07 07:05:30|149.4|147.8|149.19|147.59|149.4|147.8|148.77|147.17|0
1633590340000|2021-10-07 07:05:40|150.24|148.64|150.03|148.43|150.24|148.64|150.03|148.43|0
1633590350000|2021-10-07 07:05:50|149.82|148.22|149.61|148.01|149.82|148.22|149.61|148.01|0
1633590360000|2021-10-07 07:06:00|149.82|148.22|150.76|149.16|150.76|149.16|149.82|148.22|0
1633590370000|2021-10-07 07:06:10|150.44|148.84|150.03|148.43|150.44|148.84|149.82|148.22|0
1633590380000|2021-10-07 07:06:20|150.13|148.53|150.02|148.42|150.13|148.53|150.02|148.42|0
1633590390000|2021-10-07 07:06:30|149.82|148.22|149.61|148.01|149.82|148.22|149.61|148.01|0
1633590400000|2021-10-07 07:06:40|149.4|147.8|149.19|147.59|149.4|147.8|149.19|147.59|0
1633590410000|2021-10-07 07:06:50|149.81|148.21|149.61|148.01|149.92|148.32|149.61|148.01|0
1633590420000|2021-10-07 07:07:00|149.6|148|149.81|148.21|149.81|148.21|149.6|148|0
1633590430000|2021-10-07 07:07:10|149.6|148|149.6|148|149.71|148.11|149.5|147.9|0
1633590440000|2021-10-07 07:07:20|149.81|148.21|149.81|148.21|149.81|148.21|149.81|148.21|0
1633590450000|2021-10-07 07:07:30|149.91|148.31|149.39|147.79|150.02|148.42|149.39|147.79|0
1633590460000|2021-10-07 07:07:40|149.6|148|149.6|148|149.81|148.21|149.6|148|0
1633590470000|2021-10-07 07:07:50|149.39|147.79|149.18|147.58|149.39|147.79|149.18|147.58|0
1633590480000|2021-10-07 07:08:00|148.98|147.38|149.18|147.58|149.18|147.58|148.98|147.38|0
1633590490000|2021-10-07 07:08:10|149.49|147.89|149.6|148|149.6|148|149.39|147.79|0
1633590500000|2021-10-07 07:08:20|149.39|147.79|148.97|147.37|149.39|147.79|148.97|147.37|0
1633590510000|2021-10-07 07:08:30|149.18|147.58|149.39|147.79|149.39|147.79|149.18|147.58|0
1633590520000|2021-10-07 07:08:40|149.18|147.58|149.18|147.58|149.39|147.79|149.18|147.58|0
1633590530000|2021-10-07 07:08:50|148.87|147.27|148.97|147.37|149.18|147.58|148.77|147.17|0
1633590540000|2021-10-07 07:09:00|148.77|147.17|149.39|147.79|149.39|147.79|148.76|147.16|0
1633590550000|2021-10-07 07:09:10|149.18|147.58|149.18|147.58|149.18|147.58|148.97|147.37|0
1633590560000|2021-10-07 07:09:20|149.39|147.79|149.18|147.58|149.39|147.79|149.18|147.58|0
1633590570000|2021-10-07 07:09:30|148.97|147.37|148.97|147.37|148.97|147.37|148.97|147.37|0
1633590580000|2021-10-07 07:09:40|149.07|147.47|149.18|147.58|149.18|147.58|148.97|147.37|0
1633590590000|2021-10-07 07:09:50|149.28|147.68|149.18|147.58|149.28|147.68|149.18|147.58|0
1633590600000|2021-10-07 07:10:00|149.39|147.79|150.44|148.84|150.44|148.84|149.39|147.79|0
1633590610000|2021-10-07 07:10:10|150.23|148.63|150.65|149.05|150.65|149.05|150.23|148.63|0
1633590620000|2021-10-07 07:10:20|150.86|149.26|151.49|149.89|151.49|149.89|150.86|149.26|0
1633590630000|2021-10-07 07:10:30|151.38|149.78|151.07|149.47|151.38|149.78|151.07|149.47|0
1633590640000|2021-10-07 07:10:40|150.65|149.05|150.86|149.26|150.86|149.26|150.44|148.84|0
1633590650000|2021-10-07 07:10:50|150.65|149.05|150.44|148.84|150.75|149.15|150.44|148.84|0
1633590660000|2021-10-07 07:11:00|150.86|149.26|150.65|149.05|150.86|149.26|150.44|148.84|0
1633590670000|2021-10-07 07:11:10|150.23|148.63|149.81|148.21|150.23|148.63|149.81|148.21|0
1633590680000|2021-10-07 07:11:20|149.39|147.79|149.18|147.58|149.39|147.79|149.18|147.58|0
1633590690000|2021-10-07 07:11:30|149.39|147.79|149.18|147.58|149.39|147.79|149.18|147.58|0
1633590700000|2021-10-07 07:11:40|149.39|147.79|149.81|148.21|150.02|148.42|149.39|147.79|0
1633590710000|2021-10-07 07:11:50|149.6|148|149.18|147.58|149.6|148|149.18|147.58|0
1633590720000|2021-10-07 07:12:00|149.6|148|149.6|148|149.81|148.21|149.39|147.79|0
1633590730000|2021-10-07 07:12:10|149.49|147.89|149.39|147.79|149.49|147.89|149.18|147.58|0
1633590740000|2021-10-07 07:12:20|149.6|148|149.18|147.58|149.6|148|149.18|147.58|0
1633590750000|2021-10-07 07:12:30|148.86|147.26|148.97|147.37|148.97|147.37|148.86|147.26|0
1633590760000|2021-10-07 07:12:40|148.76|147.16|148.13|146.53|148.76|147.16|148.13|146.53|0
1633590770000|2021-10-07 07:12:50|148.55|146.95|148.13|146.53|148.55|146.95|148.13|146.53|0
1633590780000|2021-10-07 07:13:00|148.55|146.95|148.55|146.95|148.76|147.16|148.55|146.95|0
1633590790000|2021-10-07 07:13:10|148.34|146.74|148.55|146.95|148.55|146.95|148.34|146.74|0
1633590800000|2021-10-07 07:13:20|148.34|146.74|148.34|146.74|148.55|146.95|148.34|146.74|0
1633590810000|2021-10-07 07:13:30|148.55|146.95|148.76|147.16|148.76|147.16|148.55|146.95|0
1633590820000|2021-10-07 07:13:40|148.65|147.05|148.76|147.16|148.76|147.16|148.65|147.05|0
1633590830000|2021-10-07 07:13:50|148.55|146.95|148.97|147.37|148.97|147.37|148.55|146.95|0
1633590840000|2021-10-07 07:14:00|149.18|147.58|149.39|147.79|149.39|147.79|149.18|147.58|0
1633590850000|2021-10-07 07:14:10|149.59|147.99|149.38|147.78|149.59|147.99|149.18|147.58|0
1633590860000|2021-10-07 07:14:20|149.18|147.58|149.38|147.78|149.38|147.78|149.18|147.58|0
1633590870000|2021-10-07 07:14:30|148.97|147.37|149.18|147.58|149.18|147.58|148.97|147.37|0
1633590880000|2021-10-07 07:14:40|149.17|147.57|148.55|146.95|149.17|147.57|148.55|146.95|0
1633590890000|2021-10-07 07:14:50|148.34|146.74|148.55|146.95|148.55|146.95|148.13|146.53|0
1633590900000|2021-10-07 07:15:00|148.76|147.16|149.17|147.57|149.17|147.57|148.76|147.16|0
1633590910000|2021-10-07 07:15:10|148.96|147.36|150.01|148.41|150.01|148.41|148.96|147.36|0
1633590920000|2021-10-07 07:15:20|149.8|148.2|150.01|148.41|150.01|148.41|149.8|148.2|0
1633590930000|2021-10-07 07:15:30|149.8|148.2|149.17|147.57|149.8|148.2|149.17|147.57|0
1633590940000|2021-10-07 07:15:40|149.59|147.99|149.8|148.2|149.8|148.2|149.48|147.88|0
1633590950000|2021-10-07 07:15:50|149.59|147.99|149.38|147.78|149.59|147.99|149.38|147.78|0
1633590960000|2021-10-07 07:16:00|149.17|147.57|148.96|147.36|149.17|147.57|148.96|147.36|0
1633590970000|2021-10-07 07:16:10|148.75|147.15|148.55|146.95|148.75|147.15|148.55|146.95|0
1633590980000|2021-10-07 07:16:20|148.75|147.15|148.75|147.15|148.75|147.15|148.65|147.05|0
1633590990000|2021-10-07 07:16:30|148.65|147.05|148.54|146.94|148.65|147.05|148.44|146.84|0
1633591000000|2021-10-07 07:16:40|148.44|146.84|147.71|146.11|148.44|146.84|147.71|146.11|0
1633591010000|2021-10-07 07:16:50|147.92|146.32|148.34|146.74|148.34|146.74|147.92|146.32|0
1633591020000|2021-10-07 07:17:00|147.92|146.32|147.29|145.69|147.92|146.32|147.29|145.69|0
1633591030000|2021-10-07 07:17:10|147.08|145.48|147.29|145.69|147.71|146.11|147.08|145.48|0
1633591040000|2021-10-07 07:17:20|147.5|145.9|147.08|145.48|147.5|145.9|147.08|145.48|0
1633591050000|2021-10-07 07:17:30|146.88|145.28|146.04|144.44|146.88|145.28|146.04|144.44|0
1633591060000|2021-10-07 07:17:40|146.25|144.65|146.25|144.65|146.25|144.65|146.25|144.65|0
1633591070000|2021-10-07 07:17:50|145.63|144.03|145.63|144.03|145.84|144.24|145.63|144.03|0
1633591080000|2021-10-07 07:18:00|145.84|144.24|146.25|144.65|146.25|144.65|145.84|144.24|0
1633591090000|2021-10-07 07:18:10|146.46|144.86|146.46|144.86|146.46|144.86|146.25|144.65|0
1633591100000|2021-10-07 07:18:20|146.25|144.65|146.46|144.86|146.46|144.86|146.25|144.65|0
1633591110000|2021-10-07 07:18:30|146.87|145.27|147.18|145.58|147.18|145.58|146.87|145.27|0
1633591120000|2021-10-07 07:18:40|146.97|145.37|146.67|145.07|146.97|145.37|146.46|144.86|0
1633591130000|2021-10-07 07:18:50|146.87|145.27|146.87|145.27|146.87|145.27|146.77|145.17|0
1633591140000|2021-10-07 07:19:00|147.29|145.69|147.18|145.58|147.5|145.9|147.18|145.58|0
1633591150000|2021-10-07 07:19:10|147.29|145.69|146.87|145.27|147.29|145.69|146.76|145.16|0
1633591160000|2021-10-07 07:19:20|146.97|145.37|146.66|145.06|147.08|145.48|146.66|145.06|0
1633591170000|2021-10-07 07:19:30|146.46|144.86|145.63|144.03|146.46|144.86|145.63|144.03|0
1633591180000|2021-10-07 07:19:40|145.42|143.82|144.9|143.3|145.42|143.82|144.9|143.3|0
1633591190000|2021-10-07 07:19:50|144.8|143.2|144.59|142.99|145|143.4|144.59|142.99|0
1633591200000|2021-10-07 07:20:00|145.21|143.61|146.04|144.44|146.04|144.44|145.21|143.61|0
1633591210000|2021-10-07 07:20:10|145.93|144.33|146.25|144.65|146.25|144.65|145.93|144.33|0
1633591220000|2021-10-07 07:20:20|146.46|144.86|147.08|145.48|147.08|145.48|146.46|144.86|0
1633591230000|2021-10-07 07:20:30|146.97|145.37|147.08|145.48|147.18|145.58|146.97|145.37|0
1633591240000|2021-10-07 07:20:40|147.29|145.69|147.08|145.48|147.29|145.69|147.08|145.48|0
1633591250000|2021-10-07 07:20:50|146.76|145.16|146.35|144.75|146.76|145.16|146.14|144.54|0
1633591260000|2021-10-07 07:21:00|146.66|145.06|146.87|145.27|146.97|145.37|146.66|145.06|0
1633591270000|2021-10-07 07:21:10|146.25|144.65|146.25|144.65|146.45|144.85|146.25|144.65|0
1633591280000|2021-10-07 07:21:20|146.14|144.54|146.55|144.95|146.55|144.95|146.14|144.54|0
1633591290000|2021-10-07 07:21:30|146.66|145.06|146.25|144.65|146.66|145.06|146.25|144.65|0
1633591300000|2021-10-07 07:21:40|146.35|144.75|146.45|144.85|146.87|145.27|146.35|144.75|0
1633591310000|2021-10-07 07:21:50|146.66|145.06|146.66|145.06|146.66|145.06|146.45|144.85|0
1633591320000|2021-10-07 07:22:00|147.08|145.48|147.28|145.68|147.28|145.68|147.08|145.48|0
1633591330000|2021-10-07 07:22:10|147.49|145.89|147.08|145.48|147.49|145.89|147.08|145.48|0
1633591340000|2021-10-07 07:22:20|147.28|145.68|147.49|145.89|147.49|145.89|147.28|145.68|0
1633591350000|2021-10-07 07:22:30|147.7|146.1|147.7|146.1|147.91|146.31|147.7|146.1|0
1633591360000|2021-10-07 07:22:40|147.8|146.2|147.91|146.31|147.91|146.31|147.8|146.2|0
1633591370000|2021-10-07 07:22:50|148.01|146.41|147.91|146.31|148.12|146.52|147.91|146.31|0
1633591380000|2021-10-07 07:23:00|147.7|146.1|147.91|146.31|147.91|146.31|147.7|146.1|0
1633591390000|2021-10-07 07:23:10|147.7|146.1|147.7|146.1|147.7|146.1|147.49|145.89|0
1633591400000|2021-10-07 07:23:20|147.49|145.89|147.49|145.89|147.7|146.1|147.49|145.89|0
1633591410000|2021-10-07 07:23:30|147.7|146.1|147.91|146.31|147.91|146.31|147.7|146.1|0
1633591420000|2021-10-07 07:23:40|147.7|146.1|147.91|146.31|147.91|146.31|147.7|146.1|0
1633591430000|2021-10-07 07:23:50|148.33|146.73|147.91|146.31|148.33|146.73|147.91|146.31|0
1633591440000|2021-10-07 07:24:00|147.7|146.1|147.7|146.1|147.7|146.1|147.59|145.99|0
1633591450000|2021-10-07 07:24:10|147.91|146.31|147.49|145.89|147.91|146.31|147.49|145.89|0
1633591460000|2021-10-07 07:24:20|147.38|145.78|147.7|146.1|147.7|146.1|147.38|145.78|0
1633591470000|2021-10-07 07:24:30|147.91|146.31|147.91|146.31|147.91|146.31|147.91|146.31|0
1633591480000|2021-10-07 07:24:40|147.7|146.1|147.49|145.89|147.8|146.2|147.49|145.89|0
1633591490000|2021-10-07 07:24:50|147.7|146.1|147.38|145.78|147.7|146.1|147.38|145.78|0
1633591500000|2021-10-07 07:25:00|147.28|145.68|147.59|145.99|147.59|145.99|147.28|145.68|0
1633591510000|2021-10-07 07:25:10|147.49|145.89|147.49|145.89|147.49|145.89|147.49|145.89|0
1633591520000|2021-10-07 07:25:20|147.59|145.99|147.7|146.1|147.91|146.31|147.59|145.99|0
1633591530000|2021-10-07 07:25:30|147.49|145.89|147.49|145.89|147.49|145.89|147.49|145.89|0
1633591540000|2021-10-07 07:25:40|147.07|145.47|146.96|145.36|147.17|145.57|146.96|145.36|0
1633591550000|2021-10-07 07:25:50|146.86|145.26|147.07|145.47|147.28|145.68|146.86|145.26|0
1633591560000|2021-10-07 07:26:00|146.86|145.26|146.86|145.26|147.07|145.47|146.86|145.26|0
1633591570000|2021-10-07 07:26:10|146.75|145.15|147.07|145.47|147.07|145.47|146.75|145.15|0
1633591580000|2021-10-07 07:26:20|146.86|145.26|147.07|145.47|147.07|145.47|146.86|145.26|0
1633591590000|2021-10-07 07:26:30|146.86|145.26|146.86|145.26|146.86|145.26|146.86|145.26|0
1633591600000|2021-10-07 07:26:40|146.65|145.05|146.65|145.05|146.65|145.05|146.65|145.05|0
1633591610000|2021-10-07 07:26:50|146.86|145.26|146.86|145.26|146.86|145.26|146.86|145.26|0
1633591620000|2021-10-07 07:27:00|146.65|145.05|146.24|144.64|146.65|145.05|146.24|144.64|0
1633591630000|2021-10-07 07:27:10|146.44|144.84|146.44|144.84|146.44|144.84|146.24|144.64|0
1633591640000|2021-10-07 07:27:20|146.65|145.05|147.07|145.47|147.07|145.47|146.65|145.05|0
1633591650000|2021-10-07 07:27:30|146.86|145.26|147.07|145.47|147.07|145.47|146.86|145.26|0
1633591660000|2021-10-07 07:27:40|147.28|145.68|147.28|145.68|147.28|145.68|147.28|145.68|0
1633591670000|2021-10-07 07:27:50|147.07|145.47|147.28|145.68|147.28|145.68|147.07|145.47|0
1633591680000|2021-10-07 07:28:00|147.17|145.57|147.48|145.88|147.48|145.88|147.07|145.47|0
1633591690000|2021-10-07 07:28:10|147.69|146.09|147.69|146.09|147.9|146.3|147.69|146.09|0
1633591700000|2021-10-07 07:28:20|147.48|145.88|147.69|146.09|147.69|146.09|147.48|145.88|0
1633591710000|2021-10-07 07:28:30|147.48|145.88|147.9|146.3|147.9|146.3|147.48|145.88|0
1633591720000|2021-10-07 07:28:40|147.69|146.09|147.69|146.09|147.69|146.09|147.69|146.09|0
1633591730000|2021-10-07 07:28:50|147.48|145.88|147.48|145.88|147.69|146.09|147.48|145.88|0
1633591740000|2021-10-07 07:29:00|147.58|145.98|147.9|146.3|147.9|146.3|147.58|145.98|0
1633591750000|2021-10-07 07:29:10|148.11|146.51|147.9|146.3|148.32|146.72|147.9|146.3|0
1633591760000|2021-10-07 07:29:20|147.69|146.09|147.9|146.3|147.9|146.3|147.69|146.09|0
1633591770000|2021-10-07 07:29:30|147.69|146.09|147.69|146.09|147.69|146.09|147.69|146.09|0
1633591780000|2021-10-07 07:29:40|147.9|146.3|148|146.4|148|146.4|147.9|146.3|0
1633591790000|2021-10-07 07:29:50|148.11|146.51|148.52|146.92|148.52|146.92|148.11|146.51|0
1633591800000|2021-10-07 07:30:00|148.42|146.82|148.73|147.13|148.73|147.13|148.11|146.51|0
1633591810000|2021-10-07 07:30:10|148.94|147.34|148.94|147.34|148.94|147.34|148.73|147.13|0
1633591820000|2021-10-07 07:30:20|149.57|147.97|149.36|147.76|149.57|147.97|149.36|147.76|0
1633591830000|2021-10-07 07:30:30|149.15|147.55|149.15|147.55|149.25|147.65|149.15|147.55|0
1633591840000|2021-10-07 07:30:40|149.04|147.44|148.94|147.34|149.04|147.44|148.73|147.13|0
1633591860000|2021-10-07 07:31:00|148.52|146.92|148.31|146.71|148.73|147.13|148.31|146.71|0
1633591870000|2021-10-07 07:31:10|148.52|146.92|148.31|146.71|148.52|146.92|148.31|146.71|0
1633591880000|2021-10-07 07:31:20|148.41|146.81|148.73|147.13|148.73|147.13|148.31|146.71|0
1633591890000|2021-10-07 07:31:30|148.83|147.23|149.57|147.97|149.57|147.97|148.83|147.23|0
1633591900000|2021-10-07 07:31:40|149.36|147.76|149.36|147.76|149.36|147.76|149.36|147.76|0
1633591910000|2021-10-07 07:31:50|149.57|147.97|149.78|148.18|149.78|148.18|149.57|147.97|0
1633591920000|2021-10-07 07:32:00|149.57|147.97|149.99|148.39|149.99|148.39|149.46|147.86|0
1633591930000|2021-10-07 07:32:10|150.2|148.6|149.57|147.97|150.2|148.6|149.57|147.97|0
1633591940000|2021-10-07 07:32:20|149.78|148.18|149.78|148.18|149.78|148.18|149.78|148.18|0
1633591950000|2021-10-07 07:32:30|149.67|148.07|149.57|147.97|149.78|148.18|149.57|147.97|0
1633591960000|2021-10-07 07:32:40|149.46|147.86|149.57|147.97|149.57|147.97|149.36|147.76|0
1633591970000|2021-10-07 07:32:50|149.36|147.76|149.15|147.55|149.36|147.76|149.15|147.55|0
1633591980000|2021-10-07 07:33:00|149.04|147.44|148.73|147.13|149.04|147.44|148.73|147.13|0
1633591990000|2021-10-07 07:33:10|148.52|146.92|148.73|147.13|148.73|147.13|148.52|146.92|0
1633592000000|2021-10-07 07:33:20|148.52|146.92|148.73|147.13|148.73|147.13|148.41|146.81|0
1633592010000|2021-10-07 07:33:30|148.94|147.34|148.73|147.13|148.94|147.34|148.73|147.13|0
1633592020000|2021-10-07 07:33:40|148.52|146.92|148.52|146.92|148.52|146.92|148.52|146.92|0
1633592030000|2021-10-07 07:33:50|148.31|146.71|148.1|146.5|148.31|146.71|147.89|146.29|0
1633592040000|2021-10-07 07:34:00|148.2|146.6|148.2|146.6|148.31|146.71|148.2|146.6|0
1633592050000|2021-10-07 07:34:10|148.31|146.71|147.89|146.29|148.31|146.71|147.89|146.29|0
1633592060000|2021-10-07 07:34:20|148.1|146.5|148.52|146.92|148.52|146.92|148.1|146.5|0
1633592070000|2021-10-07 07:34:30|147.89|146.29|148.1|146.5|148.1|146.5|147.89|146.29|0
1633592080000|2021-10-07 07:34:40|147.89|146.29|147.47|145.87|147.89|146.29|147.27|145.67|0
1633592090000|2021-10-07 07:34:50|147.68|146.08|146.85|145.25|147.68|146.08|146.85|145.25|0
1633592110000|2021-10-07 07:35:10|147.06|145.46|147.47|145.87|147.47|145.87|147.06|145.46|0
1633592120000|2021-10-07 07:35:20|147.57|145.97|147.36|145.76|147.68|146.08|147.36|145.76|0
1633592130000|2021-10-07 07:35:30|147.26|145.66|147.06|145.46|147.26|145.66|147.06|145.46|0
1633592140000|2021-10-07 07:35:40|147.16|145.56|147.06|145.46|147.16|145.56|147.06|145.46|0
1633592150000|2021-10-07 07:35:50|147.68|146.08|147.26|145.66|147.68|146.08|147.26|145.66|0
1633592160000|2021-10-07 07:36:00|147.47|145.87|147.47|145.87|147.47|145.87|147.36|145.76|0
1633592170000|2021-10-07 07:36:10|147.26|145.66|147.06|145.46|147.26|145.66|147.06|145.46|0
1633592180000|2021-10-07 07:36:20|147.16|145.56|147.26|145.66|147.26|145.66|147.06|145.46|0
1633592190000|2021-10-07 07:36:30|147.15|145.55|147.05|145.45|147.26|145.66|147.05|145.45|0
1633592200000|2021-10-07 07:36:40|147.26|145.66|147.68|146.08|147.68|146.08|147.26|145.66|0
1633592210000|2021-10-07 07:36:50|147.89|146.29|148.1|146.5|148.1|146.5|147.89|146.29|0
1633592220000|2021-10-07 07:37:00|148.31|146.71|147.68|146.08|148.31|146.71|147.68|146.08|0
1633592230000|2021-10-07 07:37:10|147.89|146.29|148.1|146.5|148.31|146.71|147.89|146.29|0
1633592240000|2021-10-07 07:37:20|148.31|146.71|148.1|146.5|148.31|146.71|148.1|146.5|0
1633592250000|2021-10-07 07:37:30|147.78|146.18|147.89|146.29|147.89|146.29|147.78|146.18|0
1633592260000|2021-10-07 07:37:40|147.68|146.08|147.68|146.08|147.68|146.08|147.68|146.08|0
1633592270000|2021-10-07 07:37:50|147.89|146.29|147.89|146.29|147.89|146.29|147.78|146.18|0
1633592280000|2021-10-07 07:38:00|148.1|146.5|148.09|146.49|148.1|146.5|148.09|146.49|0
1633592300000|2021-10-07 07:38:20|147.89|146.29|147.89|146.29|148.09|146.49|147.89|146.29|0
1633592310000|2021-10-07 07:38:30|148.09|146.49|148.09|146.49|148.09|146.49|147.89|146.29|0
1633592320000|2021-10-07 07:38:40|148.3|146.7|148.72|147.12|148.72|147.12|148.3|146.7|0
1633592330000|2021-10-07 07:38:50|148.93|147.33|148.51|146.91|149.14|147.54|148.51|146.91|0
1633592340000|2021-10-07 07:39:00|148.3|146.7|148.3|146.7|148.3|146.7|148.3|146.7|0
1633592350000|2021-10-07 07:39:10|148.51|146.91|148.4|146.8|148.51|146.91|148.4|146.8|0
1633592360000|2021-10-07 07:39:20|148.72|147.12|148.93|147.33|148.93|147.33|148.72|147.12|0
1633592380000|2021-10-07 07:39:40|148.72|147.12|148.93|147.33|148.93|147.33|148.72|147.12|0
1633592390000|2021-10-07 07:39:50|148.72|147.12|148.72|147.12|148.72|147.12|148.72|147.12|0
1633592400000|2021-10-07 07:40:00|148.3|146.7|148.3|146.7|148.51|146.91|148.3|146.7|0
1633592420000|2021-10-07 07:40:20|148.09|146.49|147.88|146.28|148.09|146.49|147.88|146.28|0
1633592430000|2021-10-07 07:40:30|147.67|146.07|147.67|146.07|147.67|146.07|147.67|146.07|0
1633592450000|2021-10-07 07:40:50|147.47|145.87|147.46|145.86|147.47|145.87|147.26|145.66|0
1633592460000|2021-10-07 07:41:00|147.67|146.07|148.09|146.49|148.09|146.49|147.67|146.07|0
1633592470000|2021-10-07 07:41:10|148.3|146.7|148.09|146.49|148.3|146.7|148.09|146.49|0
1633592480000|2021-10-07 07:41:20|148.3|146.7|148.09|146.49|148.3|146.7|148.09|146.49|0
1633592490000|2021-10-07 07:41:30|148.19|146.59|147.88|146.28|148.19|146.59|147.88|146.28|0
1633592510000|2021-10-07 07:41:50|147.98|146.38|148.09|146.49|148.09|146.49|147.98|146.38|0
1633592520000|2021-10-07 07:42:00|148.3|146.7|148.51|146.91|148.51|146.91|148.3|146.7|0
1633592530000|2021-10-07 07:42:10|148.3|146.7|148.72|147.12|148.72|147.12|148.3|146.7|0
1633592540000|2021-10-07 07:42:20|148.92|147.32|148.92|147.32|148.92|147.32|148.72|147.12|0
1633592550000|2021-10-07 07:42:30|148.72|147.12|148.92|147.32|148.92|147.32|148.72|147.12|0
1633592560000|2021-10-07 07:42:40|148.72|147.12|148.71|147.11|148.72|147.12|148.71|147.11|0
1633592570000|2021-10-07 07:42:50|148.61|147.01|148.51|146.91|148.71|147.11|148.51|146.91|0
1633592580000|2021-10-07 07:43:00|148.71|147.11|148.92|147.32|148.92|147.32|148.71|147.11|0
1633592590000|2021-10-07 07:43:10|149.02|147.42|149.02|147.42|149.02|147.42|149.02|147.42|0
1633592600000|2021-10-07 07:43:20|148.92|147.32|148.71|147.11|148.92|147.32|148.71|147.11|0
1633592610000|2021-10-07 07:43:30|148.92|147.32|148.92|147.32|148.92|147.32|148.92|147.32|0
1633592620000|2021-10-07 07:43:40|148.71|147.11|148.71|147.11|148.92|147.32|148.71|147.11|0
1633592630000|2021-10-07 07:43:50|148.5|146.9|148.5|146.9|148.5|146.9|148.5|146.9|0
1633592640000|2021-10-07 07:44:00|148.71|147.11|148.5|146.9|148.71|147.11|148.5|146.9|0
1633592650000|2021-10-07 07:44:10|148.29|146.69|148.29|146.69|148.29|146.69|148.29|146.69|0
1633592660000|2021-10-07 07:44:20|148.5|146.9|148.09|146.49|148.5|146.9|148.09|146.49|0
1633592670000|2021-10-07 07:44:30|148.5|146.9|148.5|146.9|148.5|146.9|148.5|146.9|0
1633592680000|2021-10-07 07:44:40|148.29|146.69|148.29|146.69|148.29|146.69|148.29|146.69|0
1633592690000|2021-10-07 07:44:50|148.08|146.48|148.29|146.69|148.29|146.69|148.08|146.48|0
1633592700000|2021-10-07 07:45:00|148.5|146.9|148.5|146.9|148.5|146.9|148.5|146.9|0
1633592720000|2021-10-07 07:45:20|148.71|147.11|148.92|147.32|148.92|147.32|148.71|147.11|0
1633592730000|2021-10-07 07:45:30|148.71|147.11|148.5|146.9|148.71|147.11|148.5|146.9|0
1633592740000|2021-10-07 07:45:40|148.71|147.11|148.92|147.32|148.92|147.32|148.71|147.11|0
1633592750000|2021-10-07 07:45:50|149.13|147.53|149.13|147.53|149.13|147.53|149.13|147.53|0
1633592760000|2021-10-07 07:46:00|148.71|147.11|148.92|147.32|148.92|147.32|148.71|147.11|0
1633592770000|2021-10-07 07:46:10|148.71|147.11|148.71|147.11|148.71|147.11|148.6|147|0
1633592780000|2021-10-07 07:46:20|148.29|146.69|148.29|146.69|148.29|146.69|148.29|146.69|0
1633592790000|2021-10-07 07:46:30|148.08|146.48|148.08|146.48|148.08|146.48|148.08|146.48|0
1633592800000|2021-10-07 07:46:40|147.87|146.27|148.08|146.48|148.08|146.48|147.87|146.27|0
1633592820000|2021-10-07 07:47:00|148.29|146.69|148.29|146.69|148.5|146.9|148.29|146.69|0
1633592830000|2021-10-07 07:47:10|148.08|146.48|147.87|146.27|148.08|146.48|147.87|146.27|0
1633592840000|2021-10-07 07:47:20|148.08|146.48|148.08|146.48|148.08|146.48|148.08|146.48|0
1633592850000|2021-10-07 07:47:30|147.87|146.27|147.45|145.85|147.87|146.27|147.45|145.85|0
1633592860000|2021-10-07 07:47:40|147.66|146.06|147.87|146.27|147.87|146.27|147.66|146.06|0
1633592870000|2021-10-07 07:47:50|147.66|146.06|147.76|146.16|147.87|146.27|147.66|146.06|0
1633592880000|2021-10-07 07:48:00|147.87|146.27|147.87|146.27|147.87|146.27|147.87|146.27|0
1633592890000|2021-10-07 07:48:10|147.66|146.06|147.87|146.27|147.87|146.27|147.66|146.06|0
1633592900000|2021-10-07 07:48:20|147.76|146.16|147.76|146.16|147.76|146.16|147.76|146.16|0
1633592910000|2021-10-07 07:48:30|147.87|146.27|147.87|146.27|147.87|146.27|147.66|146.06|0
1633592920000|2021-10-07 07:48:40|148.08|146.48|148.08|146.48|148.08|146.48|147.87|146.27|0
1633592930000|2021-10-07 07:48:50|147.66|146.06|147.87|146.27|147.87|146.27|147.66|146.06|0
1633592940000|2021-10-07 07:49:00|147.97|146.37|147.87|146.27|147.97|146.37|147.87|146.27|0
1633592950000|2021-10-07 07:49:10|148.08|146.48|148.39|146.79|148.39|146.79|148.08|146.48|0
1633592960000|2021-10-07 07:49:20|148.5|146.9|148.71|147.11|148.81|147.21|148.5|146.9|0
1633592970000|2021-10-07 07:49:30|149.12|147.52|148.91|147.31|149.12|147.52|148.91|147.31|0
1633592980000|2021-10-07 07:49:40|148.7|147.1|148.7|147.1|148.7|147.1|148.7|147.1|0
1633592990000|2021-10-07 07:49:50|148.91|147.31|149.12|147.52|149.12|147.52|148.91|147.31|0
1633593000000|2021-10-07 07:50:00|149.01|147.41|148.91|147.31|149.01|147.41|148.91|147.31|0
1633593010000|2021-10-07 07:50:10|149.12|147.52|149.75|148.15|149.75|148.15|149.12|147.52|0
1633593020000|2021-10-07 07:50:20|149.96|148.36|150.27|148.67|150.27|148.67|149.96|148.36|0
1633593030000|2021-10-07 07:50:30|150.38|148.78|150.38|148.78|150.38|148.78|150.17|148.57|0
1633593040000|2021-10-07 07:50:40|150.17|148.57|150.38|148.78|150.38|148.78|150.17|148.57|0
1633593050000|2021-10-07 07:50:50|150.59|148.99|150.38|148.78|150.59|148.99|150.38|148.78|0
1633593060000|2021-10-07 07:51:00|150.59|148.99|150.59|148.99|150.59|148.99|150.59|148.99|0
1633593080000|2021-10-07 07:51:20|150.8|149.2|150.38|148.78|150.8|149.2|150.38|148.78|0
1633593090000|2021-10-07 07:51:30|150.59|148.99|150.8|149.2|150.8|149.2|150.59|148.99|0
1633593100000|2021-10-07 07:51:40|151.01|149.41|150.59|148.99|151.01|149.41|150.59|148.99|0
1633593110000|2021-10-07 07:51:50|150.38|148.78|149.54|147.94|150.38|148.78|149.54|147.94|0
1633593120000|2021-10-07 07:52:00|149.64|148.04|149.54|147.94|149.75|148.15|149.54|147.94|0
1633593130000|2021-10-07 07:52:10|149.75|148.15|149.75|148.15|149.96|148.36|149.75|148.15|0
1633593140000|2021-10-07 07:52:20|149.54|147.94|149.75|148.15|149.75|148.15|149.54|147.94|0
1633593150000|2021-10-07 07:52:30|149.54|147.94|149.22|147.62|149.54|147.94|149.12|147.52|0
1633593160000|2021-10-07 07:52:40|149.33|147.73|149.33|147.73|149.33|147.73|149.12|147.52|0
1633593170000|2021-10-07 07:52:50|149.54|147.94|149.96|148.36|150.06|148.46|149.54|147.94|0
1633593180000|2021-10-07 07:53:00|149.75|148.15|149.75|148.15|149.75|148.15|149.75|148.15|0
1633593190000|2021-10-07 07:53:10|149.96|148.36|150.17|148.57|150.17|148.57|149.96|148.36|0
1633593200000|2021-10-07 07:53:20|150.38|148.78|150.38|148.78|150.59|148.99|150.38|148.78|0
1633593210000|2021-10-07 07:53:30|150.27|148.67|150.17|148.57|150.27|148.67|150.17|148.57|0
1633593220000|2021-10-07 07:53:40|150.38|148.78|150.17|148.57|150.38|148.78|150.17|148.57|0
1633593230000|2021-10-07 07:53:50|149.96|148.36|150.16|148.56|150.17|148.57|149.96|148.36|0
1633593240000|2021-10-07 07:54:00|149.96|148.36|149.95|148.35|149.96|148.36|149.95|148.35|0
1633593250000|2021-10-07 07:54:10|150.06|148.46|150.16|148.56|150.16|148.56|150.06|148.46|0
1633593260000|2021-10-07 07:54:20|149.74|148.14|149.95|148.35|149.95|148.35|149.74|148.14|0
1633593270000|2021-10-07 07:54:30|150.16|148.56|149.95|148.35|150.16|148.56|149.95|148.35|0
1633593280000|2021-10-07 07:54:40|149.74|148.14|149.53|147.93|149.74|148.14|149.53|147.93|0
1633593300000|2021-10-07 07:55:00|149.74|148.14|150.16|148.56|150.16|148.56|149.74|148.14|0
1633593310000|2021-10-07 07:55:10|150.26|148.66|150.37|148.77|150.37|148.77|150.26|148.66|0
1633593320000|2021-10-07 07:55:20|150.47|148.87|150.89|149.29|150.89|149.29|150.47|148.87|0
1633593330000|2021-10-07 07:55:30|150.58|148.98|150.58|148.98|150.58|148.98|150.58|148.98|0
1633593340000|2021-10-07 07:55:40|150.79|149.19|150.37|148.77|150.79|149.19|150.37|148.77|0
1633593350000|2021-10-07 07:55:50|150.47|148.87|150.47|148.87|150.47|148.87|150.47|148.87|0
1633593360000|2021-10-07 07:56:00|149.95|148.35|149.95|148.35|149.95|148.35|149.95|148.35|0
1633593370000|2021-10-07 07:56:10|150.05|148.45|149.74|148.14|150.05|148.45|149.74|148.14|0
1633593380000|2021-10-07 07:56:20|149.95|148.35|149.74|148.14|149.95|148.35|149.74|148.14|0
1633593390000|2021-10-07 07:56:30|149.63|148.03|149.53|147.93|149.63|148.03|149.53|147.93|0
1633593400000|2021-10-07 07:56:40|149.32|147.72|149.95|148.35|149.95|148.35|149.32|147.72|0
1633593410000|2021-10-07 07:56:50|150.05|148.45|150.26|148.66|150.26|148.66|149.95|148.35|0
1633593420000|2021-10-07 07:57:00|150.68|149.08|151|149.4|151|149.4|150.68|149.08|0
1633593430000|2021-10-07 07:57:10|150.79|149.19|150.79|149.19|151|149.4|150.79|149.19|0
1633593440000|2021-10-07 07:57:20|150.89|149.29|151|149.4|151|149.4|150.89|149.29|0
1633593450000|2021-10-07 07:57:30|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633593460000|2021-10-07 07:57:40|151.42|149.82|151.42|149.82|151.42|149.82|151.42|149.82|0
1633593470000|2021-10-07 07:57:50|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1633593480000|2021-10-07 07:58:00|151.52|149.92|151.63|150.03|151.63|150.03|151.42|149.82|0
1633593490000|2021-10-07 07:58:10|151.42|149.82|151|149.4|151.42|149.82|151|149.4|0
1633593500000|2021-10-07 07:58:20|150.89|149.29|151|149.4|151.21|149.61|150.89|149.29|0
1633593510000|2021-10-07 07:58:30|150.79|149.19|151|149.4|151|149.4|150.79|149.19|0
1633593520000|2021-10-07 07:58:40|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633593530000|2021-10-07 07:58:50|151.31|149.71|151.21|149.61|151.42|149.82|151.21|149.61|0
1633593540000|2021-10-07 07:59:00|151|149.4|151|149.4|151.21|149.61|151|149.4|0
1633593550000|2021-10-07 07:59:10|150.79|149.19|150.79|149.19|150.79|149.19|150.79|149.19|0
1633593560000|2021-10-07 07:59:20|150.58|148.98|150.58|148.98|150.58|148.98|150.37|148.77|0
1633593570000|2021-10-07 07:59:30|150.79|149.19|151.21|149.61|151.21|149.61|150.79|149.19|0
1633593580000|2021-10-07 07:59:40|151.42|149.82|151.21|149.61|151.42|149.82|151.21|149.61|0
1633593590000|2021-10-07 07:59:50|151.42|149.82|151.21|149.61|151.42|149.82|151.21|149.61|0
1633593600000|2021-10-07 08:00:00|150.58|148.98|150.79|149.19|150.79|149.19|150.58|148.98|0
1633593610000|2021-10-07 08:00:10|150.58|148.98|150.79|149.19|150.79|149.19|150.58|148.98|0
1633593620000|2021-10-07 08:00:20|151|149.4|150.58|148.98|151|149.4|150.58|148.98|0
1633593630000|2021-10-07 08:00:30|150.37|148.77|150.26|148.66|150.37|148.77|150.26|148.66|0
1633593640000|2021-10-07 08:00:40|150.16|148.56|150.36|148.76|150.36|148.76|150.15|148.55|0
1633593650000|2021-10-07 08:00:50|149.95|148.35|149.74|148.14|150.05|148.45|149.74|148.14|0
1633593660000|2021-10-07 08:01:00|149.73|148.13|150.15|148.55|150.15|148.55|149.73|148.13|0
1633593670000|2021-10-07 08:01:10|149.94|148.34|149.94|148.34|149.94|148.34|149.94|148.34|0
1633593680000|2021-10-07 08:01:20|149.73|148.13|149.11|147.51|149.73|148.13|149.11|147.51|0
1633593690000|2021-10-07 08:01:30|148.9|147.3|148.9|147.3|149.11|147.51|148.9|147.3|0
1633593700000|2021-10-07 08:01:40|149|147.4|148.9|147.3|149|147.4|148.9|147.3|0
1633593710000|2021-10-07 08:01:50|149.11|147.51|149.11|147.51|149.11|147.51|149.11|147.51|0
1633593720000|2021-10-07 08:02:00|149.1|147.5|149.1|147.5|149.31|147.71|149.1|147.5|0
1633593730000|2021-10-07 08:02:10|149.31|147.71|149.31|147.71|149.31|147.71|149.1|147.5|0
1633593740000|2021-10-07 08:02:20|149.52|147.92|149.52|147.92|149.52|147.92|149.52|147.92|0
1633593750000|2021-10-07 08:02:30|149.73|148.13|149.73|148.13|149.73|148.13|149.73|148.13|0
1633593760000|2021-10-07 08:02:40|149.52|147.92|149.52|147.92|149.52|147.92|149.52|147.92|0
1633593780000|2021-10-07 08:03:00|149.73|148.13|149.31|147.71|149.73|148.13|149.31|147.71|0
1633593790000|2021-10-07 08:03:10|149.1|147.5|149.52|147.92|149.73|148.13|149.1|147.5|0
1633593810000|2021-10-07 08:03:30|149.41|147.81|149.41|147.81|149.41|147.81|149.41|147.81|0
1633593820000|2021-10-07 08:03:40|149.31|147.71|149.1|147.5|149.31|147.71|149.1|147.5|0
1633593830000|2021-10-07 08:03:50|149.31|147.71|149.31|147.71|149.31|147.71|149.31|147.71|0
1633593840000|2021-10-07 08:04:00|148.68|147.08|148.68|147.08|148.89|147.29|148.68|147.08|0
1633593870000|2021-10-07 08:04:30|148.47|146.87|148.68|147.08|148.68|147.08|148.47|146.87|0
1633593890000|2021-10-07 08:04:50|148.47|146.87|148.68|147.08|148.68|147.08|148.47|146.87|0
1633593900000|2021-10-07 08:05:00|148.89|147.29|149.1|147.5|149.1|147.5|148.89|147.29|0
1633593910000|2021-10-07 08:05:10|148.68|147.08|148.68|147.08|148.68|147.08|148.68|147.08|0
1633593920000|2021-10-07 08:05:20|149.1|147.5|149.1|147.5|149.1|147.5|149.1|147.5|0
1633593930000|2021-10-07 08:05:30|149.52|147.92|149.52|147.92|149.52|147.92|149.52|147.92|0
1633593940000|2021-10-07 08:05:40|149.31|147.71|149.31|147.71|149.31|147.71|149.31|147.71|0
1633593950000|2021-10-07 08:05:50|149.41|147.81|149.31|147.71|149.41|147.81|149.31|147.71|0
1633593960000|2021-10-07 08:06:00|149.1|147.5|149.1|147.5|149.1|147.5|149.1|147.5|0
1633593970000|2021-10-07 08:06:10|149.31|147.71|149.31|147.71|149.31|147.71|149.1|147.5|0
1633593990000|2021-10-07 08:06:30|149.1|147.5|149.73|148.13|149.73|148.13|149.1|147.5|0
1633594000000|2021-10-07 08:06:40|149.94|148.34|149.94|148.34|149.94|148.34|149.94|148.34|0
1633594010000|2021-10-07 08:06:50|150.36|148.76|150.25|148.65|150.36|148.76|150.25|148.65|0
1633594020000|2021-10-07 08:07:00|150.15|148.55|150.78|149.18|150.78|149.18|150.15|148.55|0
1633594040000|2021-10-07 08:07:20|150.57|148.97|150.57|148.97|150.57|148.97|150.57|148.97|0
1633594050000|2021-10-07 08:07:30|150.78|149.18|150.78|149.18|150.78|149.18|150.57|148.97|0
1633594060000|2021-10-07 08:07:40|150.99|149.39|150.77|149.17|150.99|149.39|150.77|149.17|0
1633594070000|2021-10-07 08:07:50|150.99|149.39|151.41|149.81|151.41|149.81|150.99|149.39|0
1633594080000|2021-10-07 08:08:00|151.2|149.6|150.98|149.38|151.2|149.6|150.98|149.38|0
1633594090000|2021-10-07 08:08:10|150.77|149.17|150.56|148.96|150.77|149.17|150.56|148.96|0
1633594100000|2021-10-07 08:08:20|150.77|149.17|150.56|148.96|150.77|149.17|150.56|148.96|0
1633594110000|2021-10-07 08:08:30|150.77|149.17|150.56|148.96|150.77|149.17|150.56|148.96|0
1633594120000|2021-10-07 08:08:40|150.77|149.17|150.56|148.96|150.77|149.17|150.56|148.96|0
1633594130000|2021-10-07 08:08:50|150.35|148.75|150.24|148.64|150.35|148.75|150.24|148.64|0
1633594140000|2021-10-07 08:09:00|150.14|148.54|150.35|148.75|150.35|148.75|150.14|148.54|0
1633594150000|2021-10-07 08:09:10|150.24|148.64|150.35|148.75|150.35|148.75|150.14|148.54|0
1633594160000|2021-10-07 08:09:20|150.14|148.54|149.72|148.12|150.14|148.54|149.72|148.12|0
1633594170000|2021-10-07 08:09:30|149.51|147.91|149.72|148.12|149.72|148.12|149.51|147.91|0
1633594180000|2021-10-07 08:09:40|149.61|148.01|149.51|147.91|149.61|148.01|149.51|147.91|0
1633594190000|2021-10-07 08:09:50|149.72|148.12|149.93|148.33|149.93|148.33|149.61|148.01|0
1633594200000|2021-10-07 08:10:00|149.51|147.91|149.51|147.91|149.72|148.12|149.51|147.91|0
1633594210000|2021-10-07 08:10:10|149.3|147.7|149.09|147.49|149.3|147.7|149.09|147.49|0
1633594220000|2021-10-07 08:10:20|149.19|147.59|149.09|147.49|149.19|147.59|149.09|147.49|0
1633594230000|2021-10-07 08:10:30|149.3|147.7|149.51|147.91|149.51|147.91|149.3|147.7|0
1633594240000|2021-10-07 08:10:40|149.3|147.7|149.09|147.49|149.3|147.7|149.09|147.49|0
1633594250000|2021-10-07 08:10:50|148.88|147.28|148.88|147.28|148.88|147.28|148.88|147.28|0
1633594260000|2021-10-07 08:11:00|148.46|146.86|148.46|146.86|148.46|146.86|148.05|146.45|0
1633594270000|2021-10-07 08:11:10|148.35|146.75|148.46|146.86|148.46|146.86|148.35|146.75|0
1633594280000|2021-10-07 08:11:20|148.05|146.45|148.25|146.65|148.25|146.65|148.05|146.45|0
1633594290000|2021-10-07 08:11:30|148.05|146.45|148.46|146.86|148.46|146.86|148.05|146.45|0
1633594300000|2021-10-07 08:11:40|148.67|147.07|148.56|146.96|148.67|147.07|148.46|146.86|0
1633594310000|2021-10-07 08:11:50|148.46|146.86|148.46|146.86|148.67|147.07|148.46|146.86|0
1633594320000|2021-10-07 08:12:00|148.35|146.75|148.67|147.07|148.67|147.07|148.35|146.75|0
1633594330000|2021-10-07 08:12:10|148.46|146.86|148.88|147.28|148.88|147.28|148.46|146.86|0
1633594340000|2021-10-07 08:12:20|149.09|147.49|148.88|147.28|149.09|147.49|148.88|147.28|0
1633594350000|2021-10-07 08:12:30|148.67|147.07|148.88|147.28|148.88|147.28|148.67|147.07|0
1633594360000|2021-10-07 08:12:40|148.67|147.07|148.67|147.07|148.67|147.07|148.67|147.07|0
1633594380000|2021-10-07 08:13:00|148.88|147.28|148.67|147.07|148.88|147.28|148.67|147.07|0
1633594390000|2021-10-07 08:13:10|148.77|147.17|148.67|147.07|148.88|147.28|148.67|147.07|0
1633594400000|2021-10-07 08:13:20|148.77|147.17|148.88|147.28|148.88|147.28|148.67|147.07|0
1633594410000|2021-10-07 08:13:30|148.67|147.07|148.67|147.07|148.67|147.07|148.67|147.07|0
1633594420000|2021-10-07 08:13:40|148.88|147.28|148.67|147.07|148.88|147.28|148.67|147.07|0
1633594430000|2021-10-07 08:13:50|148.88|147.28|148.88|147.28|148.88|147.28|148.67|147.07|0
1633594440000|2021-10-07 08:14:00|148.67|147.07|148.46|146.86|148.67|147.07|148.46|146.86|0
1633594450000|2021-10-07 08:14:10|148.67|147.07|148.67|147.07|148.67|147.07|148.46|146.86|0
1633594460000|2021-10-07 08:14:20|148.46|146.86|148.46|146.86|148.67|147.07|148.46|146.86|0
1633594470000|2021-10-07 08:14:30|148.35|146.75|148.46|146.86|148.46|146.86|148.25|146.65|0
1633594480000|2021-10-07 08:14:40|148.25|146.65|148.25|146.65|148.46|146.86|148.25|146.65|0
1633594490000|2021-10-07 08:14:50|148.04|146.44|148.04|146.44|148.14|146.54|148.04|146.44|0
1633594500000|2021-10-07 08:15:00|147.83|146.23|148.25|146.65|148.25|146.65|147.83|146.23|0
1633594510000|2021-10-07 08:15:10|148.46|146.86|148.04|146.44|148.46|146.86|148.04|146.44|0
1633594530000|2021-10-07 08:15:30|148.25|146.65|148.46|146.86|148.46|146.86|148.25|146.65|0
1633594540000|2021-10-07 08:15:40|148.25|146.65|148.25|146.65|148.46|146.86|148.25|146.65|0
1633594550000|2021-10-07 08:15:50|148.04|146.44|148.04|146.44|148.04|146.44|147.83|146.23|0
1633594560000|2021-10-07 08:16:00|147.83|146.23|147.83|146.23|147.83|146.23|147.83|146.23|0
1633594570000|2021-10-07 08:16:10|147.62|146.02|147.83|146.23|147.83|146.23|147.62|146.02|0
1633594580000|2021-10-07 08:16:20|147.72|146.12|147.83|146.23|147.83|146.23|147.62|146.02|0
1633594590000|2021-10-07 08:16:30|148.04|146.44|147.83|146.23|148.04|146.44|147.83|146.23|0
1633594610000|2021-10-07 08:16:50|148.04|146.44|148.25|146.65|148.25|146.65|148.04|146.44|0
1633594620000|2021-10-07 08:17:00|148.04|146.44|148.04|146.44|148.04|146.44|148.04|146.44|0
1633594640000|2021-10-07 08:17:20|147.2|145.6|146.37|144.77|147.2|145.6|146.37|144.77|0
1633594650000|2021-10-07 08:17:30|146.26|144.66|146.58|144.98|146.58|144.98|146.16|144.56|0
1633594660000|2021-10-07 08:17:40|146.78|145.18|147.2|145.6|147.2|145.6|146.58|144.98|0
1633594670000|2021-10-07 08:17:50|146.99|145.39|146.68|145.08|146.99|145.39|146.68|145.08|0
1633594680000|2021-10-07 08:18:00|146.58|144.98|146.58|144.98|146.58|144.98|146.58|144.98|0
1633594690000|2021-10-07 08:18:10|146.78|145.18|146.68|145.08|146.78|145.18|146.58|144.98|0
1633594700000|2021-10-07 08:18:20|146.78|145.18|147.2|145.6|147.2|145.6|146.78|145.18|0
1633594710000|2021-10-07 08:18:30|147.3|145.7|147.62|146.02|147.62|146.02|147.3|145.7|0
1633594720000|2021-10-07 08:18:40|147.41|145.81|147.2|145.6|147.41|145.81|147.2|145.6|0
1633594730000|2021-10-07 08:18:50|147.3|145.7|147.62|146.02|147.62|146.02|147.3|145.7|0
1633594740000|2021-10-07 08:19:00|147.41|145.81|147.83|146.23|147.83|146.23|147.41|145.81|0
1633594750000|2021-10-07 08:19:10|147.62|146.02|147.62|146.02|147.62|146.02|147.62|146.02|0
1633594760000|2021-10-07 08:19:20|147.72|146.12|147.2|145.6|147.72|146.12|147.2|145.6|0
1633594770000|2021-10-07 08:19:30|147.41|145.81|147.51|145.91|147.51|145.91|147.41|145.81|0
1633594780000|2021-10-07 08:19:40|147.2|145.6|146.78|145.18|147.2|145.6|146.78|145.18|0
1633594790000|2021-10-07 08:19:50|146.99|145.39|146.99|145.39|146.99|145.39|146.99|145.39|0
1633594800000|2021-10-07 08:20:00|147.2|145.6|147.41|145.81|147.41|145.81|147.2|145.6|0
1633594810000|2021-10-07 08:20:10|147.2|145.6|147.2|145.6|147.41|145.81|147.2|145.6|0
1633594820000|2021-10-07 08:20:20|147.3|145.7|147.41|145.81|147.41|145.81|147.3|145.7|0
1633594830000|2021-10-07 08:20:30|147.3|145.7|147.2|145.6|147.41|145.81|147.09|145.49|0
1633594840000|2021-10-07 08:20:40|146.99|145.39|147.2|145.6|147.2|145.6|146.99|145.39|0
1633594850000|2021-10-07 08:20:50|147.3|145.7|146.99|145.39|147.3|145.7|146.99|145.39|0
1633594860000|2021-10-07 08:21:00|147.09|145.49|146.78|145.18|147.09|145.49|146.78|145.18|0
1633594870000|2021-10-07 08:21:10|146.57|144.97|146.16|144.56|146.57|144.97|146.16|144.56|0
1633594880000|2021-10-07 08:21:20|146.46|144.86|146.36|144.76|146.57|144.97|146.36|144.76|0
1633594890000|2021-10-07 08:21:30|146.15|144.55|145.74|144.14|146.15|144.55|145.74|144.14|0
1633594900000|2021-10-07 08:21:40|145.53|143.93|145.53|143.93|145.53|143.93|145.53|143.93|0
1633594910000|2021-10-07 08:21:50|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1633594920000|2021-10-07 08:22:00|145.53|143.93|146.15|144.55|146.15|144.55|145.53|143.93|0
1633594930000|2021-10-07 08:22:10|145.95|144.35|145.95|144.35|146.15|144.55|145.95|144.35|0
1633594940000|2021-10-07 08:22:20|146.05|144.45|145.74|144.14|146.05|144.45|145.74|144.14|0
1633594950000|2021-10-07 08:22:30|145.95|144.35|146.57|144.97|146.57|144.97|145.95|144.35|0
1633594960000|2021-10-07 08:22:40|146.36|144.76|146.36|144.76|146.36|144.76|146.15|144.55|0
1633594970000|2021-10-07 08:22:50|146.15|144.55|146.15|144.55|146.15|144.55|146.15|144.55|0
1633594980000|2021-10-07 08:23:00|145.94|144.34|145.53|143.93|145.94|144.34|145.53|143.93|0
1633594990000|2021-10-07 08:23:10|145.42|143.82|145.53|143.93|145.53|143.93|145.42|143.82|0
1633595000000|2021-10-07 08:23:20|145.42|143.82|145.53|143.93|145.74|144.14|145.42|143.82|0
1633595010000|2021-10-07 08:23:30|145.74|144.14|146.15|144.55|146.15|144.55|145.74|144.14|0
1633595020000|2021-10-07 08:23:40|146.04|144.44|145.94|144.34|146.15|144.55|145.94|144.34|0
1633595030000|2021-10-07 08:23:50|146.15|144.55|146.15|144.55|146.15|144.55|146.15|144.55|0
1633595040000|2021-10-07 08:24:00|145.94|144.34|145.94|144.34|145.94|144.34|145.94|144.34|0
1633595050000|2021-10-07 08:24:10|146.15|144.55|146.36|144.76|146.57|144.97|146.15|144.55|0
1633595060000|2021-10-07 08:24:20|146.57|144.97|146.57|144.97|146.57|144.97|146.57|144.97|0
1633595070000|2021-10-07 08:24:30|146.46|144.86|146.57|144.97|146.77|145.17|146.46|144.86|0
1633595080000|2021-10-07 08:24:40|146.77|145.17|146.57|144.97|146.77|145.17|146.57|144.97|0
1633595090000|2021-10-07 08:24:50|146.46|144.86|146.15|144.55|146.46|144.86|146.15|144.55|0
1633595100000|2021-10-07 08:25:00|146.36|144.76|146.57|144.97|146.57|144.97|146.36|144.76|0
1633595110000|2021-10-07 08:25:10|146.36|144.76|146.57|144.97|146.77|145.17|146.36|144.76|0
1633595120000|2021-10-07 08:25:20|146.56|144.96|146.77|145.17|146.77|145.17|146.56|144.96|0
1633595130000|2021-10-07 08:25:30|146.56|144.96|146.56|144.96|146.77|145.17|146.56|144.96|0
1633595140000|2021-10-07 08:25:40|146.77|145.17|146.77|145.17|146.77|145.17|146.56|144.96|0
1633595160000|2021-10-07 08:26:00|146.98|145.38|146.87|145.27|146.98|145.38|146.77|145.17|0
1633595170000|2021-10-07 08:26:10|146.77|145.17|146.77|145.17|146.87|145.27|146.77|145.17|0
1633595180000|2021-10-07 08:26:20|146.98|145.38|146.56|144.96|146.98|145.38|146.56|144.96|0
1633595190000|2021-10-07 08:26:30|146.36|144.76|146.15|144.55|146.36|144.76|146.15|144.55|0
1633595200000|2021-10-07 08:26:40|145.94|144.34|145.94|144.34|145.94|144.34|145.94|144.34|0
1633595210000|2021-10-07 08:26:50|146.15|144.55|146.35|144.75|146.35|144.75|146.15|144.55|0
1633595220000|2021-10-07 08:27:00|146.15|144.55|146.56|144.96|146.56|144.96|146.15|144.55|0
1633595230000|2021-10-07 08:27:10|146.35|144.75|146.56|144.96|146.56|144.96|146.35|144.75|0
1633595240000|2021-10-07 08:27:20|146.35|144.75|146.15|144.55|146.35|144.75|146.15|144.55|0
1633595250000|2021-10-07 08:27:30|146.56|144.96|146.35|144.75|146.56|144.96|146.35|144.75|0
1633595260000|2021-10-07 08:27:40|146.15|144.55|146.56|144.96|146.56|144.96|146.15|144.55|0
1633595270000|2021-10-07 08:27:50|146.45|144.85|146.56|144.96|146.98|145.38|146.45|144.85|0
1633595280000|2021-10-07 08:28:00|146.77|145.17|146.56|144.96|146.77|145.17|146.35|144.75|0
1633595300000|2021-10-07 08:28:20|146.77|145.17|146.77|145.17|146.77|145.17|146.77|145.17|0
1633595310000|2021-10-07 08:28:30|146.98|145.38|146.98|145.38|147.08|145.48|146.98|145.38|0
1633595320000|2021-10-07 08:28:40|147.18|145.58|147.18|145.58|147.18|145.58|146.98|145.38|0
1633595330000|2021-10-07 08:28:50|147.39|145.79|147.6|146|147.6|146|147.39|145.79|0
1633595340000|2021-10-07 08:29:00|147.7|146.1|147.81|146.21|147.81|146.21|147.6|146|0
1633595350000|2021-10-07 08:29:10|147.7|146.1|147.81|146.21|147.81|146.21|147.6|146|0
1633595370000|2021-10-07 08:29:30|148.02|146.42|148.23|146.63|148.44|146.84|148.02|146.42|0
1633595380000|2021-10-07 08:29:40|148.02|146.42|148.02|146.42|148.02|146.42|147.81|146.21|0
1633595400000|2021-10-07 08:30:00|147.81|146.21|147.91|146.31|147.91|146.31|147.81|146.21|0
1633595410000|2021-10-07 08:30:10|148.02|146.42|148.02|146.42|148.02|146.42|147.81|146.21|0
1633595420000|2021-10-07 08:30:20|148.23|146.63|148.23|146.63|148.33|146.73|148.23|146.63|0
1633595430000|2021-10-07 08:30:30|147.81|146.21|148.02|146.42|148.02|146.42|147.81|146.21|0
1633595450000|2021-10-07 08:30:50|148.23|146.63|148.43|146.83|148.43|146.83|148.23|146.63|0
1633595460000|2021-10-07 08:31:00|148.64|147.04|148.64|147.04|148.64|147.04|148.64|147.04|0
1633595470000|2021-10-07 08:31:10|148.85|147.25|148.64|147.04|148.85|147.25|148.64|147.04|0
1633595490000|2021-10-07 08:31:30|148.43|146.83|148.43|146.83|148.64|147.04|148.43|146.83|0
1633595510000|2021-10-07 08:31:50|148.53|146.93|148.85|147.25|149.06|147.46|148.53|146.93|0
1633595520000|2021-10-07 08:32:00|149.06|147.46|149.06|147.46|149.06|147.46|149.06|147.46|0
1633595530000|2021-10-07 08:32:10|148.85|147.25|148.85|147.25|148.85|147.25|148.85|147.25|0
1633595550000|2021-10-07 08:32:30|149.06|147.46|149.06|147.46|149.06|147.46|149.06|147.46|0
1633595560000|2021-10-07 08:32:40|149.27|147.67|149.27|147.67|149.27|147.67|149.27|147.67|0
1633595570000|2021-10-07 08:32:50|149.16|147.56|149.27|147.67|149.27|147.67|149.16|147.56|0
1633595580000|2021-10-07 08:33:00|149.06|147.46|149.06|147.46|149.06|147.46|149.06|147.46|0
1633595590000|2021-10-07 08:33:10|148.85|147.25|149.27|147.67|149.27|147.67|148.85|147.25|0
1633595600000|2021-10-07 08:33:20|149.48|147.88|149.69|148.09|149.69|148.09|149.48|147.88|0
1633595610000|2021-10-07 08:33:30|149.9|148.3|149.9|148.3|149.9|148.3|149.69|148.09|0
1633595620000|2021-10-07 08:33:40|149.79|148.19|149.9|148.3|149.9|148.3|149.69|148.09|0
1633595630000|2021-10-07 08:33:50|149.69|148.09|150.11|148.51|150.11|148.51|149.69|148.09|0
1633595640000|2021-10-07 08:34:00|150.32|148.72|150.11|148.51|150.32|148.72|150.11|148.51|0
1633595650000|2021-10-07 08:34:10|150.32|148.72|150.74|149.14|150.74|149.14|150.32|148.72|0
1633595660000|2021-10-07 08:34:20|150.32|148.72|150.32|148.72|150.32|148.72|150.32|148.72|0
1633595670000|2021-10-07 08:34:30|149.9|148.3|149.9|148.3|149.9|148.3|149.9|148.3|0
1633595690000|2021-10-07 08:34:50|149.89|148.29|149.89|148.29|149.89|148.29|149.89|148.29|0
1633595700000|2021-10-07 08:35:00|150.1|148.5|150.73|149.13|150.74|149.14|150.1|148.5|0
1633595710000|2021-10-07 08:35:10|150.95|149.35|151.37|149.77|151.37|149.77|150.95|149.35|0
1633595720000|2021-10-07 08:35:20|151.16|149.56|150.94|149.34|151.16|149.56|150.94|149.34|0
1633595730000|2021-10-07 08:35:30|151.16|149.56|151.16|149.56|151.37|149.77|151.16|149.56|0
1633595740000|2021-10-07 08:35:40|150.94|149.34|151.05|149.45|151.15|149.55|150.94|149.34|0
1633595750000|2021-10-07 08:35:50|151.15|149.55|151.15|149.55|151.15|149.55|150.94|149.34|0
1633595760000|2021-10-07 08:36:00|150.94|149.34|150.94|149.34|150.94|149.34|150.94|149.34|0
1633595770000|2021-10-07 08:36:10|150.52|148.92|150.73|149.13|150.73|149.13|150.52|148.92|0
1633595780000|2021-10-07 08:36:20|150.41|148.81|150.31|148.71|150.41|148.81|150.1|148.5|0
1633595790000|2021-10-07 08:36:30|150.52|148.92|150.83|149.23|150.83|149.23|150.52|148.92|0
1633595800000|2021-10-07 08:36:40|150.73|149.13|150.73|149.13|150.94|149.34|150.73|149.13|0
1633595810000|2021-10-07 08:36:50|150.83|149.23|150.94|149.34|150.94|149.34|150.73|149.13|0
1633595830000|2021-10-07 08:37:10|151.15|149.55|151.57|149.97|151.57|149.97|151.15|149.55|0
1633595840000|2021-10-07 08:37:20|151.78|150.18|151.78|150.18|151.78|150.18|151.78|150.18|0
1633595850000|2021-10-07 08:37:30|151.57|149.97|151.57|149.97|151.57|149.97|151.57|149.97|0
1633595860000|2021-10-07 08:37:40|151.36|149.76|151.57|149.97|151.57|149.97|151.36|149.76|0
1633595870000|2021-10-07 08:37:50|151.36|149.76|151.36|149.76|151.57|149.97|151.36|149.76|0
1633595880000|2021-10-07 08:38:00|151.15|149.55|151.25|149.65|151.36|149.76|150.94|149.34|0
1633595890000|2021-10-07 08:38:10|151.36|149.76|151.57|149.97|151.57|149.97|151.36|149.76|0
1633595900000|2021-10-07 08:38:20|151.78|150.18|151.99|150.39|151.99|150.39|151.78|150.18|0
1633595910000|2021-10-07 08:38:30|151.78|150.18|151.99|150.39|151.99|150.39|151.78|150.18|0
1633595920000|2021-10-07 08:38:40|152.2|150.6|152.2|150.6|152.2|150.6|152.09|150.49|0
1633595930000|2021-10-07 08:38:50|151.99|150.39|151.78|150.18|151.99|150.39|151.78|150.18|0
1633595940000|2021-10-07 08:39:00|151.57|149.97|151.36|149.76|151.57|149.97|151.36|149.76|0
1633595950000|2021-10-07 08:39:10|151.46|149.86|151.36|149.76|151.57|149.97|151.36|149.76|0
1633595960000|2021-10-07 08:39:20|151.15|149.55|151.36|149.76|151.36|149.76|151.15|149.55|0
1633595970000|2021-10-07 08:39:30|151.57|149.97|151.15|149.55|151.57|149.97|151.15|149.55|0
1633595980000|2021-10-07 08:39:40|151.36|149.76|151.15|149.55|151.36|149.76|150.94|149.34|0
1633595990000|2021-10-07 08:39:50|150.94|149.34|150.94|149.34|150.94|149.34|150.94|149.34|0
1633596000000|2021-10-07 08:40:00|151.15|149.55|151.36|149.76|151.57|149.97|151.15|149.55|0
1633596010000|2021-10-07 08:40:10|151.15|149.55|151.46|149.86|151.46|149.86|151.15|149.55|0
1633596020000|2021-10-07 08:40:20|151.57|149.97|151.57|149.97|151.57|149.97|151.57|149.97|0
1633596030000|2021-10-07 08:40:30|151.78|150.18|151.57|149.97|151.78|150.18|151.57|149.97|0
1633596070000|2021-10-07 08:41:10|151.36|149.76|151.15|149.55|151.36|149.76|151.15|149.55|0
1633596080000|2021-10-07 08:41:20|151.36|149.76|151.36|149.76|151.36|149.76|151.36|149.76|0
1633596090000|2021-10-07 08:41:30|151.57|149.97|151.57|149.97|151.57|149.97|151.36|149.76|0
1633596100000|2021-10-07 08:41:40|151.46|149.86|151.46|149.86|151.46|149.86|151.46|149.86|0
1633596110000|2021-10-07 08:41:50|151.67|150.07|151.78|150.18|151.78|150.18|151.67|150.07|0
1633596120000|2021-10-07 08:42:00|151.57|149.97|151.78|150.18|151.78|150.18|151.57|149.97|0
1633596130000|2021-10-07 08:42:10|152.2|150.6|152.2|150.6|152.2|150.6|152.2|150.6|0
1633596140000|2021-10-07 08:42:20|151.99|150.39|151.99|150.39|151.99|150.39|151.78|150.18|0
1633596170000|2021-10-07 08:42:50|152.09|150.49|151.99|150.39|152.09|150.49|151.99|150.39|0
1633596180000|2021-10-07 08:43:00|152.2|150.6|152.2|150.6|152.2|150.6|152.2|150.6|0
1633596210000|2021-10-07 08:43:30|151.99|150.39|151.78|150.18|151.99|150.39|151.78|150.18|0
1633596240000|2021-10-07 08:44:00|151.56|149.96|151.14|149.54|151.56|149.96|151.14|149.54|0
1633596250000|2021-10-07 08:44:10|151.24|149.64|151.14|149.54|151.24|149.64|151.14|149.54|0
1633596260000|2021-10-07 08:44:20|150.93|149.33|150.93|149.33|150.93|149.33|150.93|149.33|0
1633596270000|2021-10-07 08:44:30|151.14|149.54|151.14|149.54|151.14|149.54|150.93|149.33|0
1633596290000|2021-10-07 08:44:50|151.24|149.64|151.14|149.54|151.24|149.64|151.14|149.54|0
1633596300000|2021-10-07 08:45:00|150.93|149.33|150.93|149.33|150.93|149.33|150.72|149.12|0
1633596310000|2021-10-07 08:45:10|151.14|149.54|151.14|149.54|151.14|149.54|151.14|149.54|0
1633596320000|2021-10-07 08:45:20|151.35|149.75|151.56|149.96|151.56|149.96|151.35|149.75|0
1633596330000|2021-10-07 08:45:30|151.77|150.17|151.35|149.75|151.77|150.17|151.35|149.75|0
1633596340000|2021-10-07 08:45:40|151.56|149.96|151.56|149.96|151.56|149.96|151.56|149.96|0
1633596350000|2021-10-07 08:45:50|151.35|149.75|151.14|149.54|151.35|149.75|151.14|149.54|0
1633596360000|2021-10-07 08:46:00|151.56|149.96|151.35|149.75|151.56|149.96|151.35|149.75|0
1633596370000|2021-10-07 08:46:10|151.56|149.96|152.62|151.02|152.62|151.02|151.56|149.96|0
1633596380000|2021-10-07 08:46:20|152.4|150.8|152.4|150.8|152.4|150.8|152.4|150.8|0
1633596400000|2021-10-07 08:46:40|152.19|150.59|152.19|150.59|152.19|150.59|152.19|150.59|0
1633596410000|2021-10-07 08:46:50|152.4|150.8|152.19|150.59|152.4|150.8|152.19|150.59|0
1633596430000|2021-10-07 08:47:10|152.61|151.01|152.61|151.01|152.61|151.01|152.61|151.01|0
1633596440000|2021-10-07 08:47:20|152.4|150.8|152.83|151.23|152.83|151.23|152.4|150.8|0
1633596450000|2021-10-07 08:47:30|153.04|151.44|152.83|151.23|153.04|151.44|152.83|151.23|0
1633596460000|2021-10-07 08:47:40|152.93|151.33|153.04|151.44|153.04|151.44|152.83|151.23|0
1633596470000|2021-10-07 08:47:50|152.83|151.23|153.04|151.44|153.04|151.44|152.83|151.23|0
1633596480000|2021-10-07 08:48:00|153.25|151.65|153.46|151.86|153.46|151.86|152.82|151.22|0
1633596490000|2021-10-07 08:48:10|153.67|152.07|153.46|151.86|153.67|152.07|153.46|151.86|0
1633596500000|2021-10-07 08:48:20|153.56|151.96|153.25|151.65|153.56|151.96|153.04|151.44|0
1633596510000|2021-10-07 08:48:30|153.46|151.86|153.46|151.86|153.46|151.86|153.04|151.44|0
1633596520000|2021-10-07 08:48:40|153.25|151.65|153.04|151.44|153.46|151.86|153.04|151.44|0
1633596530000|2021-10-07 08:48:50|153.67|152.07|153.46|151.86|153.67|152.07|153.46|151.86|0
1633596540000|2021-10-07 08:49:00|153.25|151.65|153.25|151.65|153.25|151.65|153.25|151.65|0
1633596550000|2021-10-07 08:49:10|153.46|151.86|153.46|151.86|153.46|151.86|153.46|151.86|0
1633596580000|2021-10-07 08:49:40|153.03|151.43|152.82|151.22|153.03|151.43|152.82|151.22|0
1633596600000|2021-10-07 08:50:00|152.71|151.11|152.82|151.22|152.82|151.22|152.71|151.11|0
1633596610000|2021-10-07 08:50:10|152.61|151.01|152.71|151.11|152.71|151.11|152.61|151.01|0
1633596620000|2021-10-07 08:50:20|152.82|151.22|152.92|151.32|153.03|151.43|152.82|151.22|0
1633596630000|2021-10-07 08:50:30|153.13|151.53|153.03|151.43|153.13|151.53|153.03|151.43|0
1633596640000|2021-10-07 08:50:40|152.82|151.22|152.82|151.22|153.03|151.43|152.82|151.22|0
1633596650000|2021-10-07 08:50:50|152.61|151.01|153.03|151.43|153.03|151.43|152.61|151.01|0
1633596660000|2021-10-07 08:51:00|153.24|151.64|153.24|151.64|153.24|151.64|153.03|151.43|0
1633596670000|2021-10-07 08:51:10|153.67|152.07|153.67|152.07|153.67|152.07|153.67|152.07|0
1633596680000|2021-10-07 08:51:20|153.45|151.85|153.45|151.85|153.67|152.07|153.45|151.85|0
1633596700000|2021-10-07 08:51:40|153.56|151.96|153.45|151.85|153.67|152.07|153.45|151.85|0
1633596710000|2021-10-07 08:51:50|153.67|152.07|153.67|152.07|153.67|152.07|153.67|152.07|0
1633596720000|2021-10-07 08:52:00|153.88|152.28|153.67|152.07|153.88|152.28|153.45|151.85|0
1633596740000|2021-10-07 08:52:20|153.45|151.85|153.88|152.28|153.88|152.28|153.45|151.85|0
1633596750000|2021-10-07 08:52:30|153.66|152.06|153.45|151.85|153.66|152.06|153.45|151.85|0
1633596760000|2021-10-07 08:52:40|153.66|152.06|153.45|151.85|153.66|152.06|153.45|151.85|0
1633596770000|2021-10-07 08:52:50|153.66|152.06|153.88|152.28|153.88|152.28|153.66|152.06|0
1633596780000|2021-10-07 08:53:00|153.66|152.06|154.09|152.49|154.09|152.49|153.66|152.06|0
1633596790000|2021-10-07 08:53:10|153.88|152.28|153.88|152.28|153.88|152.28|153.88|152.28|0
1633596800000|2021-10-07 08:53:20|154.09|152.49|154.09|152.49|154.09|152.49|154.09|152.49|0
1633596810000|2021-10-07 08:53:30|153.88|152.28|154.09|152.49|154.09|152.49|153.88|152.28|0
1633596820000|2021-10-07 08:53:40|153.88|152.28|153.66|152.06|153.88|152.28|153.66|152.06|0
1633596830000|2021-10-07 08:53:50|153.87|152.27|153.66|152.06|153.87|152.27|153.66|152.06|0
1633596840000|2021-10-07 08:54:00|153.55|151.95|153.66|152.06|153.66|152.06|153.45|151.85|0
1633596850000|2021-10-07 08:54:10|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1633596870000|2021-10-07 08:54:30|153.24|151.64|153.13|151.53|153.24|151.64|153.03|151.43|0
1633596880000|2021-10-07 08:54:40|153.03|151.43|153.03|151.43|153.03|151.43|153.03|151.43|0
1633596890000|2021-10-07 08:54:50|152.82|151.22|152.81|151.21|152.82|151.22|152.81|151.21|0
1633596900000|2021-10-07 08:55:00|153.03|151.43|153.24|151.64|153.24|151.64|153.03|151.43|0
1633596910000|2021-10-07 08:55:10|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633596920000|2021-10-07 08:55:20|153.24|151.64|153.03|151.43|153.45|151.85|153.03|151.43|0
1633596930000|2021-10-07 08:55:30|152.81|151.21|152.81|151.21|152.81|151.21|152.81|151.21|0
1633596940000|2021-10-07 08:55:40|152.6|151|152.6|151|152.81|151.21|152.6|151|0
1633596950000|2021-10-07 08:55:50|152.7|151.1|152.81|151.21|152.81|151.21|152.7|151.1|0
1633596960000|2021-10-07 08:56:00|152.6|151|152.6|151|152.81|151.21|152.6|151|0
1633596970000|2021-10-07 08:56:10|152.39|150.79|152.18|150.58|152.39|150.79|152.18|150.58|0
1633596980000|2021-10-07 08:56:20|152.28|150.68|152.39|150.79|152.39|150.79|152.28|150.68|0
1633596990000|2021-10-07 08:56:30|152.28|150.68|152.39|150.79|152.39|150.79|152.18|150.58|0
1633597010000|2021-10-07 08:56:50|152.28|150.68|152.18|150.58|152.28|150.68|152.18|150.58|0
1633597020000|2021-10-07 08:57:00|152.39|150.79|152.39|150.79|152.39|150.79|152.39|150.79|0
1633597030000|2021-10-07 08:57:10|151.97|150.37|151.97|150.37|151.97|150.37|151.97|150.37|0
1633597040000|2021-10-07 08:57:20|151.76|150.16|151.33|149.73|151.76|150.16|151.33|149.73|0
1633597050000|2021-10-07 08:57:30|151.12|149.52|151.12|149.52|151.22|149.62|151.12|149.52|0
1633597060000|2021-10-07 08:57:40|151.33|149.73|151.01|149.41|151.33|149.73|151.01|149.41|0
1633597070000|2021-10-07 08:57:50|150.91|149.31|151.33|149.73|151.33|149.73|150.91|149.31|0
1633597080000|2021-10-07 08:58:00|151.12|149.52|151.22|149.62|151.33|149.73|151.12|149.52|0
1633597090000|2021-10-07 08:58:10|151.33|149.73|151.54|149.94|151.54|149.94|151.33|149.73|0
1633597100000|2021-10-07 08:58:20|151.33|149.73|151.43|149.83|151.43|149.83|151.33|149.73|0
1633597110000|2021-10-07 08:58:30|151.54|149.94|151.33|149.73|151.54|149.94|151.33|149.73|0
1633597120000|2021-10-07 08:58:40|151.22|149.62|151.12|149.52|151.22|149.62|151.12|149.52|0
1633597130000|2021-10-07 08:58:50|151.01|149.41|150.49|148.89|151.01|149.41|150.49|148.89|0
1633597140000|2021-10-07 08:59:00|150.7|149.1|150.49|148.89|150.7|149.1|150.49|148.89|0
1633597150000|2021-10-07 08:59:10|151.12|149.52|150.91|149.31|151.33|149.73|150.91|149.31|0
1633597170000|2021-10-07 08:59:30|151.12|149.52|150.91|149.31|151.12|149.52|150.91|149.31|0
1633597180000|2021-10-07 08:59:40|151.01|149.41|151.12|149.52|151.12|149.52|151.01|149.41|0
1633597190000|2021-10-07 08:59:50|151.22|149.62|151.33|149.73|151.33|149.73|151.12|149.52|0
1633597200000|2021-10-07 09:00:00|151.12|149.52|151.33|149.73|151.33|149.73|151.12|149.52|0
1633597220000|2021-10-07 09:00:20|151.54|149.94|151.54|149.94|151.54|149.94|151.54|149.94|0
1633597230000|2021-10-07 09:00:30|151.33|149.73|151.33|149.73|151.33|149.73|151.33|149.73|0
1633597240000|2021-10-07 09:00:40|151.12|149.52|151.12|149.52|151.12|149.52|151.12|149.52|0
1633597260000|2021-10-07 09:01:00|150.7|149.1|150.49|148.89|150.7|149.1|150.28|148.68|0
1633597270000|2021-10-07 09:01:10|150.28|148.68|150.28|148.68|150.28|148.68|150.28|148.68|0
1633597280000|2021-10-07 09:01:20|150.07|148.47|150.28|148.68|150.28|148.68|150.07|148.47|0
1633597290000|2021-10-07 09:01:30|150.07|148.47|150.07|148.47|150.07|148.47|150.07|148.47|0
1633597300000|2021-10-07 09:01:40|149.86|148.26|150.07|148.47|150.07|148.47|149.86|148.26|0
1633597310000|2021-10-07 09:01:50|150.28|148.68|150.28|148.68|150.28|148.68|150.28|148.68|0
1633597320000|2021-10-07 09:02:00|150.07|148.47|150.06|148.46|150.07|148.47|150.06|148.46|0
1633597330000|2021-10-07 09:02:10|150.27|148.67|150.49|148.89|150.49|148.89|150.27|148.67|0
1633597340000|2021-10-07 09:02:20|150.48|148.88|150.27|148.67|150.48|148.88|150.27|148.67|0
1633597350000|2021-10-07 09:02:30|150.48|148.88|150.48|148.88|150.48|148.88|150.48|148.88|0
1633597370000|2021-10-07 09:02:50|150.69|149.09|150.9|149.3|150.9|149.3|150.69|149.09|0
1633597380000|2021-10-07 09:03:00|150.69|149.09|150.69|149.09|150.9|149.3|150.69|149.09|0
1633597390000|2021-10-07 09:03:10|150.9|149.3|150.48|148.88|150.9|149.3|150.48|148.88|0
1633597400000|2021-10-07 09:03:20|150.69|149.09|150.9|149.3|150.9|149.3|150.48|148.88|0
1633597430000|2021-10-07 09:03:50|150.69|149.09|150.69|149.09|150.69|149.09|150.69|149.09|0
1633597440000|2021-10-07 09:04:00|150.48|148.88|150.69|149.09|150.69|149.09|150.48|148.88|0
1633597460000|2021-10-07 09:04:20|150.9|149.3|150.69|149.09|150.9|149.3|150.69|149.09|0
1633597470000|2021-10-07 09:04:30|150.48|148.88|150.69|149.09|150.69|149.09|150.48|148.88|0
1633597480000|2021-10-07 09:04:40|150.48|148.88|150.48|148.88|150.58|148.98|150.48|148.88|0
1633597500000|2021-10-07 09:05:00|150.69|149.09|150.48|148.88|150.69|149.09|150.48|148.88|0
1633597510000|2021-10-07 09:05:10|150.27|148.67|150.27|148.67|150.27|148.67|150.27|148.67|0
1633597520000|2021-10-07 09:05:20|150.48|148.88|150.48|148.88|150.69|149.09|150.48|148.88|0
1633597530000|2021-10-07 09:05:30|150.69|149.09|150.58|148.98|150.69|149.09|150.58|148.98|0
1633597540000|2021-10-07 09:05:40|150.69|149.09|150.58|148.98|150.69|149.09|150.48|148.88|0
1633597550000|2021-10-07 09:05:50|150.69|149.09|150.69|149.09|150.69|149.09|150.48|148.88|0
1633597560000|2021-10-07 09:06:00|150.58|148.98|150.9|149.3|150.9|149.3|150.48|148.88|0
1633597590000|2021-10-07 09:06:30|151.11|149.51|150.9|149.3|151.11|149.51|150.9|149.3|0
1633597600000|2021-10-07 09:06:40|151|149.4|151.11|149.51|151.11|149.51|150.9|149.3|0
1633597610000|2021-10-07 09:06:50|151.32|149.72|151.11|149.51|151.32|149.72|151.11|149.51|0
1633597620000|2021-10-07 09:07:00|151|149.4|150.9|149.3|151.11|149.51|150.9|149.3|0
1633597630000|2021-10-07 09:07:10|150.69|149.09|150.79|149.19|150.79|149.19|150.69|149.09|0
1633597640000|2021-10-07 09:07:20|150.69|149.09|150.69|149.09|150.9|149.3|150.69|149.09|0
1633597650000|2021-10-07 09:07:30|150.9|149.3|150.69|149.09|150.9|149.3|150.69|149.09|0
1633597660000|2021-10-07 09:07:40|150.79|149.19|150.9|149.3|150.9|149.3|150.79|149.19|0
1633597670000|2021-10-07 09:07:50|151|149.4|151|149.4|151|149.4|151|149.4|0
1633597680000|2021-10-07 09:08:00|151.11|149.51|150.9|149.3|151.11|149.51|150.9|149.3|0
1633597690000|2021-10-07 09:08:10|151.11|149.51|151.11|149.51|151.11|149.51|151.11|149.51|0
1633597700000|2021-10-07 09:08:20|151.32|149.72|151.32|149.72|151.32|149.72|151.32|149.72|0
1633597750000|2021-10-07 09:09:10|150.9|149.3|151|149.4|151|149.4|150.9|149.3|0
1633597760000|2021-10-07 09:09:20|151.11|149.51|151.11|149.51|151.11|149.51|151.11|149.51|0
1633597770000|2021-10-07 09:09:30|151|149.4|151|149.4|151|149.4|151|149.4|0
1633597780000|2021-10-07 09:09:40|151.11|149.51|151.11|149.51|151.11|149.51|151.11|149.51|0
1633597790000|2021-10-07 09:09:50|151|149.4|150.89|149.29|151|149.4|150.89|149.29|0
1633597810000|2021-10-07 09:10:10|150.68|149.08|150.68|149.08|150.68|149.08|150.68|149.08|0
1633597820000|2021-10-07 09:10:20|150.47|148.87|150.47|148.87|150.68|149.08|150.47|148.87|0
1633597850000|2021-10-07 09:10:50|150.68|149.08|150.47|148.87|150.68|149.08|150.47|148.87|0
1633597860000|2021-10-07 09:11:00|150.68|149.08|150.68|149.08|150.68|149.08|150.68|149.08|0
1633597870000|2021-10-07 09:11:10|150.89|149.29|150.89|149.29|150.89|149.29|150.89|149.29|0
1633597880000|2021-10-07 09:11:20|150.78|149.18|150.89|149.29|150.89|149.29|150.68|149.08|0
1633597890000|2021-10-07 09:11:30|151.1|149.5|151.31|149.71|151.31|149.71|151.1|149.5|0
1633597900000|2021-10-07 09:11:40|151.1|149.5|151.1|149.5|151.31|149.71|151.1|149.5|0
1633597930000|2021-10-07 09:12:10|151.31|149.71|151.31|149.71|151.31|149.71|151.31|149.71|0
1633597940000|2021-10-07 09:12:20|151.1|149.5|150.89|149.29|151.1|149.5|150.89|149.29|0
1633597950000|2021-10-07 09:12:30|150.68|149.08|150.78|149.18|150.78|149.18|150.68|149.08|0
1633597960000|2021-10-07 09:12:40|150.68|149.08|150.68|149.08|150.68|149.08|150.68|149.08|0
1633597970000|2021-10-07 09:12:50|150.57|148.97|150.68|149.08|150.68|149.08|150.57|148.97|0
1633597980000|2021-10-07 09:13:00|150.47|148.87|150.47|148.87|150.47|148.87|150.47|148.87|0
1633597990000|2021-10-07 09:13:10|150.68|149.08|150.68|149.08|150.68|149.08|150.68|149.08|0
1633598000000|2021-10-07 09:13:20|150.26|148.66|150.26|148.66|150.26|148.66|150.26|148.66|0
1633598010000|2021-10-07 09:13:30|150.05|148.45|150.26|148.66|150.26|148.66|150.05|148.45|0
1633598030000|2021-10-07 09:13:50|150.15|148.55|150.05|148.45|150.15|148.55|150.05|148.45|0
1633598040000|2021-10-07 09:14:00|150.26|148.66|150.26|148.66|150.26|148.66|150.26|148.66|0
1633598060000|2021-10-07 09:14:20|150.05|148.45|150.05|148.45|150.05|148.45|150.05|148.45|0
1633598080000|2021-10-07 09:14:40|149.84|148.24|149.84|148.24|149.84|148.24|149.84|148.24|0
1633598110000|2021-10-07 09:15:10|150.05|148.45|150.05|148.45|150.05|148.45|150.05|148.45|0
1633598120000|2021-10-07 09:15:20|150.26|148.66|150.26|148.66|150.26|148.66|150.26|148.66|0
1633598150000|2021-10-07 09:15:50|150.25|148.65|150.25|148.65|150.25|148.65|150.25|148.65|0
1633598180000|2021-10-07 09:16:20|150.04|148.44|150.04|148.44|150.04|148.44|150.04|148.44|0
1633598190000|2021-10-07 09:16:30|150.25|148.65|149.62|148.02|150.25|148.65|149.62|148.02|0
1633598210000|2021-10-07 09:16:50|149.83|148.23|149.83|148.23|149.83|148.23|149.83|148.23|0
1633598220000|2021-10-07 09:17:00|149.62|148.02|149.41|147.81|149.62|148.02|149.41|147.81|0
1633598230000|2021-10-07 09:17:10|149.83|148.23|149.83|148.23|149.83|148.23|149.83|148.23|0
1633598250000|2021-10-07 09:17:30|150.04|148.44|150.04|148.44|150.04|148.44|150.04|148.44|0
1633598260000|2021-10-07 09:17:40|150.25|148.65|150.25|148.65|150.25|148.65|150.25|148.65|0
1633598270000|2021-10-07 09:17:50|150.14|148.54|150.25|148.65|150.25|148.65|150.14|148.54|0
1633598280000|2021-10-07 09:18:00|150.46|148.86|150.25|148.65|150.46|148.86|150.25|148.65|0
1633598290000|2021-10-07 09:18:10|150.46|148.86|150.46|148.86|150.46|148.86|150.46|148.86|0
1633598300000|2021-10-07 09:18:20|150.35|148.75|150.25|148.65|150.35|148.75|150.25|148.65|0
1633598310000|2021-10-07 09:18:30|150.46|148.86|150.46|148.86|150.46|148.86|150.25|148.65|0
1633598320000|2021-10-07 09:18:40|150.35|148.75|150.04|148.44|150.35|148.75|150.04|148.44|0
1633598330000|2021-10-07 09:18:50|149.93|148.33|150.04|148.44|150.04|148.44|149.93|148.33|0
1633598340000|2021-10-07 09:19:00|149.62|148.02|149.62|148.02|149.62|148.02|149.41|147.81|0
1633598350000|2021-10-07 09:19:10|149.41|147.81|149.62|148.02|149.62|148.02|149.41|147.81|0
1633598360000|2021-10-07 09:19:20|149.83|148.23|149.72|148.12|149.83|148.23|149.72|148.12|0
1633598370000|2021-10-07 09:19:30|149.62|148.02|149.41|147.81|149.62|148.02|149.41|147.81|0
1633598390000|2021-10-07 09:19:50|149.62|148.02|149.62|148.02|149.62|148.02|149.62|148.02|0
1633598400000|2021-10-07 09:20:00|149.83|148.23|149.83|148.23|149.83|148.23|149.83|148.23|0
1633598410000|2021-10-07 09:20:10|149.62|148.02|149.83|148.23|149.83|148.23|149.62|148.02|0
1633598420000|2021-10-07 09:20:20|150.04|148.44|150.04|148.44|150.04|148.44|149.83|148.23|0
1633598450000|2021-10-07 09:20:50|150.14|148.54|150.46|148.86|150.46|148.86|150.14|148.54|0
1633598480000|2021-10-07 09:21:20|150.25|148.65|150.25|148.65|150.46|148.86|150.25|148.65|0
1633598490000|2021-10-07 09:21:30|150.04|148.44|149.83|148.23|150.04|148.44|149.83|148.23|0
1633598500000|2021-10-07 09:21:40|149.62|148.02|149.41|147.81|149.62|148.02|149.41|147.81|0
1633598510000|2021-10-07 09:21:50|149.2|147.6|149.41|147.81|149.41|147.81|149.2|147.6|0
1633598520000|2021-10-07 09:22:00|149.3|147.7|149.41|147.81|149.41|147.81|149.3|147.7|0
1633598530000|2021-10-07 09:22:10|149.2|147.6|149.3|147.7|149.3|147.7|149.2|147.6|0
1633598540000|2021-10-07 09:22:20|149.41|147.81|149.41|147.81|149.41|147.81|149.2|147.6|0
1633598550000|2021-10-07 09:22:30|149.62|148.02|149.61|148.01|149.62|148.02|149.61|148.01|0
1633598570000|2021-10-07 09:22:50|149.4|147.8|149.19|147.59|149.4|147.8|149.19|147.59|0
1633598580000|2021-10-07 09:23:00|149.4|147.8|148.98|147.38|149.4|147.8|148.98|147.38|0
1633598590000|2021-10-07 09:23:10|149.19|147.59|149.19|147.59|149.4|147.8|149.19|147.59|0
1633598600000|2021-10-07 09:23:20|149.29|147.69|149.19|147.59|149.29|147.69|149.19|147.59|0
1633598610000|2021-10-07 09:23:30|148.98|147.38|148.77|147.17|148.98|147.38|148.77|147.17|0
1633598620000|2021-10-07 09:23:40|148.98|147.38|148.98|147.38|148.98|147.38|148.88|147.28|0
1633598630000|2021-10-07 09:23:50|149.29|147.69|149.19|147.59|149.29|147.69|149.19|147.59|0
1633598640000|2021-10-07 09:24:00|148.98|147.38|148.98|147.38|148.98|147.38|148.98|147.38|0
1633598650000|2021-10-07 09:24:10|149.19|147.59|149.19|147.59|149.19|147.59|149.19|147.59|0
1633598690000|2021-10-07 09:24:50|149.4|147.8|149.4|147.8|149.4|147.8|149.4|147.8|0
1633598700000|2021-10-07 09:25:00|149.19|147.59|149.29|147.69|149.29|147.69|149.19|147.59|0
1633598710000|2021-10-07 09:25:10|149.19|147.59|148.77|147.17|149.19|147.59|148.77|147.17|0
1633598720000|2021-10-07 09:25:20|148.98|147.38|148.98|147.38|148.98|147.38|148.87|147.27|0
1633598730000|2021-10-07 09:25:30|148.77|147.17|148.77|147.17|148.77|147.17|148.77|147.17|0
1633598750000|2021-10-07 09:25:50|148.56|146.96|148.77|147.17|148.77|147.17|148.56|146.96|0
1633598760000|2021-10-07 09:26:00|148.56|146.96|148.77|147.17|148.77|147.17|148.56|146.96|0
1633598790000|2021-10-07 09:26:30|148.98|147.38|148.77|147.17|148.98|147.38|148.77|147.17|0
1633598800000|2021-10-07 09:26:40|148.98|147.38|148.98|147.38|148.98|147.38|148.98|147.38|0
1633598820000|2021-10-07 09:27:00|149.19|147.59|148.98|147.38|149.19|147.59|148.98|147.38|0
1633598840000|2021-10-07 09:27:20|148.77|147.17|148.77|147.17|148.77|147.17|148.77|147.17|0
1633598850000|2021-10-07 09:27:30|148.98|147.38|149.19|147.59|149.19|147.59|148.98|147.38|0
1633598880000|2021-10-07 09:28:00|149.4|147.8|149.4|147.8|149.4|147.8|149.4|147.8|0
1633598890000|2021-10-07 09:28:10|149.61|148.01|149.61|148.01|149.61|148.01|149.61|148.01|0
1633598900000|2021-10-07 09:28:20|149.4|147.8|149.61|148.01|149.61|148.01|149.4|147.8|0
1633598910000|2021-10-07 09:28:30|149.4|147.8|149.4|147.8|149.4|147.8|149.4|147.8|0
1633598920000|2021-10-07 09:28:40|149.19|147.59|149.19|147.59|149.19|147.59|149.19|147.59|0
1633598930000|2021-10-07 09:28:50|148.98|147.38|148.98|147.38|148.98|147.38|148.98|147.38|0
1633598940000|2021-10-07 09:29:00|149.19|147.59|149.19|147.59|149.19|147.59|149.19|147.59|0
1633598950000|2021-10-07 09:29:10|148.98|147.38|149.19|147.59|149.19|147.59|148.98|147.38|0
1633598960000|2021-10-07 09:29:20|148.98|147.38|148.98|147.38|148.98|147.38|148.98|147.38|0
1633598980000|2021-10-07 09:29:40|148.77|147.17|148.77|147.17|148.77|147.17|148.77|147.17|0
1633598990000|2021-10-07 09:29:50|148.97|147.37|148.97|147.37|148.97|147.37|148.97|147.37|0
1633599000000|2021-10-07 09:30:00|148.77|147.17|148.97|147.37|148.97|147.37|148.77|147.17|0
1633599020000|2021-10-07 09:30:20|149.18|147.58|148.97|147.37|149.18|147.58|148.97|147.37|0
1633599040000|2021-10-07 09:30:40|148.86|147.26|148.76|147.16|148.97|147.37|148.76|147.16|0
1633599060000|2021-10-07 09:31:00|148.97|147.37|148.97|147.37|148.97|147.37|148.97|147.37|0
1633599080000|2021-10-07 09:31:20|149.18|147.58|148.97|147.37|149.18|147.58|148.97|147.37|0
1633599090000|2021-10-07 09:31:30|149.18|147.58|149.18|147.58|149.18|147.58|149.18|147.58|0
1633599100000|2021-10-07 09:31:40|148.97|147.37|149.39|147.79|149.39|147.79|148.97|147.37|0
1633599110000|2021-10-07 09:31:50|149.18|147.58|149.39|147.79|149.39|147.79|149.18|147.58|0
1633599120000|2021-10-07 09:32:00|149.28|147.68|149.39|147.79|149.39|147.79|149.28|147.68|0
1633599140000|2021-10-07 09:32:20|149.6|148|149.39|147.79|149.6|148|149.39|147.79|0
1633599150000|2021-10-07 09:32:30|149.18|147.58|149.18|147.58|149.18|147.58|149.18|147.58|0
1633599180000|2021-10-07 09:33:00|148.97|147.37|148.97|147.37|148.97|147.37|148.97|147.37|0
1633599190000|2021-10-07 09:33:10|149.18|147.58|149.18|147.58|149.18|147.58|149.18|147.58|0
1633599210000|2021-10-07 09:33:30|149.28|147.68|149.6|148|149.6|148|149.28|147.68|0
1633599230000|2021-10-07 09:33:50|150.02|148.42|150.02|148.42|150.02|148.42|149.81|148.21|0
1633599240000|2021-10-07 09:34:00|149.81|148.21|150.02|148.42|150.02|148.42|149.81|148.21|0
1633599280000|2021-10-07 09:34:40|150.23|148.63|150.23|148.63|150.23|148.63|150.23|148.63|0
1633599290000|2021-10-07 09:34:50|150.44|148.84|150.44|148.84|150.44|148.84|150.44|148.84|0
1633599300000|2021-10-07 09:35:00|150.23|148.63|150.23|148.63|150.23|148.63|150.23|148.63|0
1633599310000|2021-10-07 09:35:10|150.65|149.05|150.65|149.05|150.65|149.05|150.65|149.05|0
1633599330000|2021-10-07 09:35:30|150.86|149.26|150.65|149.05|150.86|149.26|150.65|149.05|0
1633599340000|2021-10-07 09:35:40|150.86|149.26|150.65|149.05|150.86|149.26|150.65|149.05|0
1633599350000|2021-10-07 09:35:50|150.75|149.15|150.75|149.15|150.75|149.15|150.75|149.15|0
1633599360000|2021-10-07 09:36:00|150.65|149.05|150.65|149.05|150.65|149.05|150.44|148.84|0
1633599370000|2021-10-07 09:36:10|150.86|149.26|150.86|149.26|150.86|149.26|150.65|149.05|0
1633599380000|2021-10-07 09:36:20|150.65|149.05|150.65|149.05|150.65|149.05|150.65|149.05|0
1633599390000|2021-10-07 09:36:30|150.43|148.83|150.65|149.05|150.65|149.05|150.43|148.83|0
1633599400000|2021-10-07 09:36:40|150.64|149.04|150.64|149.04|150.64|149.04|150.64|149.04|0
1633599410000|2021-10-07 09:36:50|150.86|149.26|150.86|149.26|150.86|149.26|150.86|149.26|0
1633599420000|2021-10-07 09:37:00|150.64|149.04|151.28|149.68|151.28|149.68|150.64|149.04|0
1633599430000|2021-10-07 09:37:10|151.49|149.89|151.28|149.68|151.49|149.89|151.28|149.68|0
1633599450000|2021-10-07 09:37:30|151.07|149.47|151.28|149.68|151.28|149.68|151.07|149.47|0
1633599460000|2021-10-07 09:37:40|151.17|149.57|151.06|149.46|151.17|149.57|151.06|149.46|0
1633599480000|2021-10-07 09:38:00|150.85|149.25|150.43|148.83|150.85|149.25|150.43|148.83|0
1633599490000|2021-10-07 09:38:10|150.64|149.04|150.64|149.04|150.64|149.04|150.64|149.04|0
1633599520000|2021-10-07 09:38:40|150.43|148.83|150.22|148.62|150.43|148.83|150.22|148.62|0
1633599540000|2021-10-07 09:39:00|150.01|148.41|149.8|148.2|150.01|148.41|149.8|148.2|0
1633599550000|2021-10-07 09:39:10|149.9|148.3|149.8|148.2|149.9|148.3|149.69|148.09|0
1633599580000|2021-10-07 09:39:40|150.01|148.41|150.22|148.62|150.22|148.62|150.01|148.41|0
1633599590000|2021-10-07 09:39:50|150.01|148.41|149.8|148.2|150.01|148.41|149.8|148.2|0
1633599600000|2021-10-07 09:40:00|149.59|147.99|149.38|147.78|149.8|148.2|149.38|147.78|0
1633599610000|2021-10-07 09:40:10|149.27|147.67|149.27|147.67|149.27|147.67|149.27|147.67|0
1633599620000|2021-10-07 09:40:20|149.38|147.78|149.38|147.78|149.38|147.78|149.38|147.78|0
1633599630000|2021-10-07 09:40:30|149.8|148.2|149.8|148.2|149.8|148.2|149.8|148.2|0
1633599640000|2021-10-07 09:40:40|149.9|148.3|149.8|148.2|149.9|148.3|149.8|148.2|0
1633599670000|2021-10-07 09:41:10|149.59|147.99|149.59|147.99|149.59|147.99|149.59|147.99|0
1633599680000|2021-10-07 09:41:20|149.8|148.2|149.59|147.99|149.8|148.2|149.59|147.99|0
1633599690000|2021-10-07 09:41:30|149.38|147.78|148.96|147.36|149.38|147.78|148.96|147.36|0
1633599700000|2021-10-07 09:41:40|149.17|147.57|149.17|147.57|149.17|147.57|148.96|147.36|0
1633599710000|2021-10-07 09:41:50|148.96|147.36|149.17|147.57|149.17|147.57|148.96|147.36|0
1633599720000|2021-10-07 09:42:00|148.96|147.36|148.96|147.36|148.96|147.36|148.96|147.36|0
1633599740000|2021-10-07 09:42:20|148.75|147.15|148.96|147.36|148.96|147.36|148.75|147.15|0
1633599750000|2021-10-07 09:42:30|148.85|147.25|148.96|147.36|148.96|147.36|148.85|147.25|0
1633599760000|2021-10-07 09:42:40|148.75|147.15|148.75|147.15|148.75|147.15|148.75|147.15|0
1633599770000|2021-10-07 09:42:50|148.96|147.36|148.96|147.36|148.96|147.36|148.96|147.36|0
1633599780000|2021-10-07 09:43:00|149.17|147.57|149.16|147.56|149.17|147.57|149.16|147.56|0
1633599800000|2021-10-07 09:43:20|148.96|147.36|148.75|147.15|148.96|147.36|148.75|147.15|0
1633599810000|2021-10-07 09:43:30|148.95|147.35|148.75|147.15|148.95|147.35|148.75|147.15|0
1633599820000|2021-10-07 09:43:40|148.74|147.14|148.74|147.14|148.74|147.14|148.74|147.14|0
1633599830000|2021-10-07 09:43:50|148.95|147.35|148.74|147.14|148.95|147.35|148.74|147.14|0
1633599860000|2021-10-07 09:44:20|148.53|146.93|148.63|147.03|148.74|147.14|148.53|146.93|0
1633599870000|2021-10-07 09:44:30|148.74|147.14|148.63|147.03|148.74|147.14|148.63|147.03|0
1633599880000|2021-10-07 09:44:40|148.74|147.14|148.74|147.14|148.74|147.14|148.74|147.14|0
1633599890000|2021-10-07 09:44:50|148.53|146.93|148.74|147.14|148.74|147.14|148.53|146.93|0
1633599920000|2021-10-07 09:45:20|148.84|147.24|148.74|147.14|148.84|147.24|148.74|147.14|0
1633599930000|2021-10-07 09:45:30|148.95|147.35|149.16|147.56|149.16|147.56|148.95|147.35|0
1633599940000|2021-10-07 09:45:40|149.37|147.77|149.37|147.77|149.58|147.98|149.37|147.77|0
1633599980000|2021-10-07 09:46:20|149.79|148.19|149.79|148.19|149.79|148.19|149.79|148.19|0
1633599990000|2021-10-07 09:46:30|150|148.4|150|148.4|150|148.4|150|148.4|0
1633600000000|2021-10-07 09:46:40|149.89|148.29|149.79|148.19|149.89|148.29|149.79|148.19|0
1633600010000|2021-10-07 09:46:50|150|148.4|150|148.4|150.21|148.61|150|148.4|0
1633600020000|2021-10-07 09:47:00|149.79|148.19|149.89|148.29|150|148.4|149.79|148.19|0
1633600030000|2021-10-07 09:47:10|150|148.4|150.1|148.5|150.1|148.5|150|148.4|0
1633600040000|2021-10-07 09:47:20|150.21|148.61|150|148.4|150.21|148.61|150|148.4|0
1633600050000|2021-10-07 09:47:30|150.1|148.5|150|148.4|150.1|148.5|150|148.4|0
1633600070000|2021-10-07 09:47:50|150.21|148.61|150|148.4|150.21|148.61|150|148.4|0
1633600080000|2021-10-07 09:48:00|150.21|148.61|150.42|148.82|150.42|148.82|150.21|148.61|0
1633600090000|2021-10-07 09:48:10|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1633600100000|2021-10-07 09:48:20|150.42|148.82|150.63|149.03|150.63|149.03|150.42|148.82|0
1633600120000|2021-10-07 09:48:40|150.42|148.82|150.42|148.82|150.42|148.82|150.42|148.82|0
1633600130000|2021-10-07 09:48:50|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1633600140000|2021-10-07 09:49:00|150.42|148.82|150.31|148.71|150.42|148.82|150.31|148.71|0
1633600150000|2021-10-07 09:49:10|150.42|148.82|150.1|148.5|150.42|148.82|150.1|148.5|0
1633600160000|2021-10-07 09:49:20|150.42|148.82|150.42|148.82|150.63|149.03|150.42|148.82|0
1633600170000|2021-10-07 09:49:30|150.63|149.03|150.63|149.03|150.63|149.03|150.63|149.03|0
1633600190000|2021-10-07 09:49:50|150.42|148.82|150.63|149.03|150.63|149.03|150.42|148.82|0
1633600200000|2021-10-07 09:50:00|150.42|148.82|150.42|148.82|150.42|148.82|150.2|148.6|0
1633600210000|2021-10-07 09:50:10|150.41|148.81|150.41|148.81|150.41|148.81|150.41|148.81|0
1633600220000|2021-10-07 09:50:20|150.63|149.03|150.84|149.24|150.84|149.24|150.52|148.92|0
1633600240000|2021-10-07 09:50:40|150.62|149.02|150.84|149.24|150.84|149.24|150.62|149.02|0
1633600250000|2021-10-07 09:50:50|150.83|149.23|150.41|148.81|150.83|149.23|150.41|148.81|0
1633600260000|2021-10-07 09:51:00|150.62|149.02|150.41|148.81|150.62|149.02|150.2|148.6|0
1633600270000|2021-10-07 09:51:10|150.3|148.7|150.3|148.7|150.41|148.81|150.2|148.6|0
1633600280000|2021-10-07 09:51:20|150.2|148.6|150.2|148.6|150.41|148.81|150.2|148.6|0
1633600290000|2021-10-07 09:51:30|149.99|148.39|149.99|148.39|149.99|148.39|149.99|148.39|0
1633600310000|2021-10-07 09:51:50|150.2|148.6|150.2|148.6|150.2|148.6|150.2|148.6|0
1633600330000|2021-10-07 09:52:10|150.3|148.7|150.2|148.6|150.41|148.81|150.2|148.6|0
1633600350000|2021-10-07 09:52:30|149.99|148.39|150.2|148.6|150.2|148.6|149.99|148.39|0
1633600360000|2021-10-07 09:52:40|150.41|148.81|150.2|148.6|150.41|148.81|150.2|148.6|0
1633600370000|2021-10-07 09:52:50|150.41|148.81|150.41|148.81|150.41|148.81|150.41|148.81|0
1633600380000|2021-10-07 09:53:00|150.3|148.7|150.2|148.6|150.3|148.7|150.2|148.6|0
1633600390000|2021-10-07 09:53:10|149.99|148.39|149.99|148.39|150.09|148.49|149.99|148.39|0
1633600400000|2021-10-07 09:53:20|150.2|148.6|149.78|148.18|150.2|148.6|149.78|148.18|0
1633600410000|2021-10-07 09:53:30|149.88|148.28|149.78|148.18|149.88|148.28|149.78|148.18|0
1633600420000|2021-10-07 09:53:40|149.99|148.39|149.99|148.39|149.99|148.39|149.99|148.39|0
1633600430000|2021-10-07 09:53:50|150.2|148.6|150.2|148.6|150.2|148.6|150.2|148.6|0
1633600440000|2021-10-07 09:54:00|150.41|148.81|150.41|148.81|150.41|148.81|150.41|148.81|0
1633600450000|2021-10-07 09:54:10|150.62|149.02|150.62|149.02|150.62|149.02|150.62|149.02|0
1633600460000|2021-10-07 09:54:20|150.72|149.12|150.62|149.02|150.72|149.12|150.62|149.02|0
1633600470000|2021-10-07 09:54:30|150.83|149.23|151.46|149.86|151.46|149.86|150.83|149.23|0
1633600490000|2021-10-07 09:54:50|151.67|150.07|151.67|150.07|151.67|150.07|151.46|149.86|0
1633600510000|2021-10-07 09:55:10|151.46|149.86|151.67|150.07|151.67|150.07|151.46|149.86|0
1633600520000|2021-10-07 09:55:20|151.46|149.86|151.67|150.07|151.67|150.07|151.46|149.86|0
1633600530000|2021-10-07 09:55:30|151.46|149.86|151.46|149.86|151.46|149.86|151.46|149.86|0
1633600540000|2021-10-07 09:55:40|151.67|150.07|151.67|150.07|151.67|150.07|151.67|150.07|0
1633600550000|2021-10-07 09:55:50|151.46|149.86|151.77|150.17|151.88|150.28|151.46|149.86|0
1633600560000|2021-10-07 09:56:00|151.46|149.86|151.67|150.07|151.67|150.07|151.46|149.86|0
1633600570000|2021-10-07 09:56:10|151.88|150.28|151.88|150.28|151.88|150.28|151.88|150.28|0
1633600590000|2021-10-07 09:56:30|151.67|150.07|151.88|150.28|151.88|150.28|151.67|150.07|0
1633600600000|2021-10-07 09:56:40|151.67|150.07|151.67|150.07|151.67|150.07|151.67|150.07|0
1633600630000|2021-10-07 09:57:10|151.46|149.86|151.46|149.86|151.46|149.86|151.46|149.86|0
1633600640000|2021-10-07 09:57:20|151.67|150.07|151.67|150.07|151.67|150.07|151.67|150.07|0
1633600650000|2021-10-07 09:57:30|151.77|150.17|151.88|150.28|151.88|150.28|151.77|150.17|0
1633600660000|2021-10-07 09:57:40|152.09|150.49|152.09|150.49|152.09|150.49|152.09|150.49|0
1633600680000|2021-10-07 09:58:00|151.88|150.28|151.88|150.28|151.88|150.28|151.67|150.07|0
1633600730000|2021-10-07 09:58:50|152.09|150.49|152.09|150.49|152.09|150.49|152.09|150.49|0
1633600750000|2021-10-07 09:59:10|151.88|150.28|151.88|150.28|151.88|150.28|151.88|150.28|0
1633600760000|2021-10-07 09:59:20|152.09|150.49|152.09|150.49|152.09|150.49|152.09|150.49|0
1633600780000|2021-10-07 09:59:40|152.3|150.7|152.3|150.7|152.3|150.7|152.3|150.7|0
1633600800000|2021-10-07 10:00:00|153.36|151.76|153.36|151.76|153.57|151.97|153.36|151.76|0
1633600820000|2021-10-07 10:00:20|153.57|151.97|154.2|152.6|154.2|152.6|153.57|151.97|0
1633600830000|2021-10-07 10:00:30|153.99|152.39|153.99|152.39|153.99|152.39|153.78|152.18|0
1633600840000|2021-10-07 10:00:40|153.78|152.18|154.2|152.6|154.2|152.6|153.78|152.18|0
1633600860000|2021-10-07 10:01:00|154.42|152.82|154.42|152.82|154.42|152.82|154.42|152.82|0
1633600870000|2021-10-07 10:01:10|154.2|152.6|153.78|152.18|154.2|152.6|153.78|152.18|0
1633600880000|2021-10-07 10:01:20|153.99|152.39|153.78|152.18|153.99|152.39|153.78|152.18|0
1633600890000|2021-10-07 10:01:30|153.57|151.97|153.78|152.18|153.78|152.18|153.57|151.97|0
1633600910000|2021-10-07 10:01:50|154.41|152.81|154.3|152.7|154.41|152.81|154.2|152.6|0
1633600920000|2021-10-07 10:02:00|154.41|152.81|154.41|152.81|154.41|152.81|154.2|152.6|0
1633600930000|2021-10-07 10:02:10|154.84|153.24|154.63|153.03|154.84|153.24|154.63|153.03|0
1633600940000|2021-10-07 10:02:20|154.84|153.24|154.41|152.81|154.84|153.24|154.2|152.6|0
1633600950000|2021-10-07 10:02:30|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1633600960000|2021-10-07 10:02:40|154.41|152.81|154.41|152.81|154.41|152.81|154.2|152.6|0
1633600970000|2021-10-07 10:02:50|154.52|152.92|154.63|153.03|154.63|153.03|154.52|152.92|0
1633600980000|2021-10-07 10:03:00|154.84|153.24|154.63|153.03|154.84|153.24|154.63|153.03|0
1633600990000|2021-10-07 10:03:10|154.51|152.91|154.51|152.91|154.51|152.91|154.51|152.91|0
1633601000000|2021-10-07 10:03:20|155.05|153.45|155.48|153.88|155.48|153.88|155.05|153.45|0
1633601010000|2021-10-07 10:03:30|155.26|153.66|155.05|153.45|155.26|153.66|155.05|153.45|0
1633601020000|2021-10-07 10:03:40|154.84|153.24|154.62|153.02|154.84|153.24|154.2|152.6|0
1633601050000|2021-10-07 10:04:10|155.05|153.45|154.41|152.81|155.05|153.45|154.41|152.81|0
1633601060000|2021-10-07 10:04:20|154.62|153.02|154.2|152.6|154.62|153.02|154.2|152.6|0
1633601070000|2021-10-07 10:04:30|154.41|152.81|154.2|152.6|154.41|152.81|154.2|152.6|0
1633601080000|2021-10-07 10:04:40|154.41|152.81|154.41|152.81|154.41|152.81|154.41|152.81|0
1633601090000|2021-10-07 10:04:50|154.2|152.6|154.41|152.81|154.41|152.81|154.2|152.6|0
1633601100000|2021-10-07 10:05:00|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1633601110000|2021-10-07 10:05:10|154.41|152.81|154.2|152.6|154.41|152.81|154.2|152.6|0
1633601140000|2021-10-07 10:05:40|154.41|152.81|154.41|152.81|154.41|152.81|154.41|152.81|0
1633601150000|2021-10-07 10:05:50|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1633601160000|2021-10-07 10:06:00|154.41|152.81|154.83|153.23|154.83|153.23|154.41|152.81|0
1633601170000|2021-10-07 10:06:10|154.62|153.02|154.62|153.02|154.62|153.02|154.62|153.02|0
1633601190000|2021-10-07 10:06:30|154.41|152.81|154.41|152.81|154.41|152.81|154.41|152.81|0
1633601230000|2021-10-07 10:07:10|154.19|152.59|154.62|153.02|154.62|153.02|154.19|152.59|0
1633601260000|2021-10-07 10:07:40|154.41|152.81|154.41|152.81|154.41|152.81|154.41|152.81|0
1633601270000|2021-10-07 10:07:50|154.19|152.59|154.19|152.59|154.19|152.59|154.19|152.59|0
1633601280000|2021-10-07 10:08:00|154.62|153.02|154.62|153.02|154.62|153.02|154.62|153.02|0
1633601300000|2021-10-07 10:08:20|154.83|153.23|154.62|153.02|154.83|153.23|154.62|153.02|0
1633601310000|2021-10-07 10:08:30|154.41|152.81|154.41|152.81|154.41|152.81|154.41|152.81|0
1633601330000|2021-10-07 10:08:50|154.19|152.59|154.62|153.02|154.62|153.02|154.19|152.59|0
1633601400000|2021-10-07 10:10:00|154.83|153.23|154.83|153.23|154.83|153.23|154.83|153.23|0
1633601420000|2021-10-07 10:10:20|154.62|153.02|154.62|153.02|154.62|153.02|154.62|153.02|0
1633601430000|2021-10-07 10:10:30|154.5|152.9|154.4|152.8|154.5|152.9|154.4|152.8|0
1633601440000|2021-10-07 10:10:40|154.61|153.01|154.83|153.23|154.83|153.23|154.61|153.01|0
1633601490000|2021-10-07 10:11:30|155.04|153.44|155.04|153.44|155.04|153.44|154.83|153.23|0
1633601500000|2021-10-07 10:11:40|155.25|153.65|155.25|153.65|155.25|153.65|155.14|153.54|0
1633601510000|2021-10-07 10:11:50|155.04|153.44|155.25|153.65|155.25|153.65|155.04|153.44|0
1633601520000|2021-10-07 10:12:00|155.04|153.44|154.83|153.23|155.04|153.44|154.83|153.23|0
1633601530000|2021-10-07 10:12:10|155.04|153.44|154.83|153.23|155.04|153.44|154.83|153.23|0
1633601540000|2021-10-07 10:12:20|155.04|153.44|155.04|153.44|155.04|153.44|155.04|153.44|0
1633601550000|2021-10-07 10:12:30|154.82|153.22|154.82|153.22|154.82|153.22|154.82|153.22|0
1633601570000|2021-10-07 10:12:50|154.71|153.11|154.82|153.22|154.82|153.22|154.71|153.11|0
1633601580000|2021-10-07 10:13:00|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1633601600000|2021-10-07 10:13:20|154.4|152.8|154.4|152.8|154.4|152.8|154.4|152.8|0
1633601610000|2021-10-07 10:13:30|154.19|152.59|154.19|152.59|154.19|152.59|153.76|152.16|0
1633601620000|2021-10-07 10:13:40|154.4|152.8|154.4|152.8|154.4|152.8|154.4|152.8|0
1633601630000|2021-10-07 10:13:50|154.19|152.59|154.4|152.8|154.4|152.8|154.19|152.59|0
1633601640000|2021-10-07 10:14:00|154.29|152.69|154.19|152.59|154.29|152.69|154.19|152.59|0
1633601650000|2021-10-07 10:14:10|154.4|152.8|154.4|152.8|154.4|152.8|154.4|152.8|0
1633601660000|2021-10-07 10:14:20|154.29|152.69|154.29|152.69|154.29|152.69|154.29|152.69|0
1633601670000|2021-10-07 10:14:30|154.18|152.58|154.18|152.58|154.18|152.58|154.18|152.58|0
1633601700000|2021-10-07 10:15:00|154.29|152.69|154.18|152.58|154.29|152.69|154.18|152.58|0
1633601720000|2021-10-07 10:15:20|154.07|152.47|153.97|152.37|154.07|152.47|153.97|152.37|0
1633601730000|2021-10-07 10:15:30|153.55|151.95|153.55|151.95|153.55|151.95|153.55|151.95|0
1633601750000|2021-10-07 10:15:50|153.76|152.16|153.55|151.95|153.76|152.16|153.55|151.95|0
1633601760000|2021-10-07 10:16:00|153.76|152.16|153.76|152.16|153.76|152.16|153.76|152.16|0
1633601770000|2021-10-07 10:16:10|153.65|152.05|153.33|151.73|153.65|152.05|153.33|151.73|0
1633601780000|2021-10-07 10:16:20|153.55|151.95|153.55|151.95|153.55|151.95|153.55|151.95|0
1633601790000|2021-10-07 10:16:30|153.43|151.83|153.43|151.83|153.43|151.83|153.43|151.83|0
1633601800000|2021-10-07 10:16:40|153.33|151.73|153.33|151.73|153.55|151.95|153.33|151.73|0
1633601820000|2021-10-07 10:17:00|153.54|151.94|153.54|151.94|153.76|152.16|153.54|151.94|0
1633601840000|2021-10-07 10:17:20|153.33|151.73|153.33|151.73|153.33|151.73|153.33|151.73|0
1633601860000|2021-10-07 10:17:40|153.43|151.83|153.43|151.83|153.43|151.83|153.43|151.83|0
1633601870000|2021-10-07 10:17:50|153.54|151.94|153.76|152.16|153.76|152.16|153.54|151.94|0
1633601880000|2021-10-07 10:18:00|153.86|152.26|153.76|152.16|153.86|152.26|153.76|152.16|0
1633601890000|2021-10-07 10:18:10|153.75|152.15|153.75|152.15|153.75|152.15|153.75|152.15|0
1633601920000|2021-10-07 10:18:40|153.54|151.94|153.54|151.94|153.54|151.94|153.54|151.94|0
1633601940000|2021-10-07 10:19:00|153.75|152.15|153.54|151.94|153.75|152.15|153.54|151.94|0
1633601950000|2021-10-07 10:19:10|153.64|152.04|153.54|151.94|153.64|152.04|153.54|151.94|0
1633602030000|2021-10-07 10:20:30|153.43|151.83|153.33|151.73|153.43|151.83|153.33|151.73|0
1633602040000|2021-10-07 10:20:40|153.54|151.94|153.75|152.15|153.75|152.15|153.54|151.94|0
1633602050000|2021-10-07 10:20:50|153.96|152.36|153.96|152.36|153.96|152.36|153.96|152.36|0
1633602060000|2021-10-07 10:21:00|154.06|152.46|153.96|152.36|154.06|152.46|153.96|152.36|0
1633602080000|2021-10-07 10:21:20|153.75|152.15|153.85|152.25|153.85|152.25|153.75|152.15|0
1633602090000|2021-10-07 10:21:30|153.96|152.36|153.75|152.15|153.96|152.36|153.75|152.15|0
1633602100000|2021-10-07 10:21:40|153.33|151.73|153.33|151.73|153.33|151.73|153.33|151.73|0
1633602110000|2021-10-07 10:21:50|152.9|151.3|152.9|151.3|152.9|151.3|152.9|151.3|0
1633602120000|2021-10-07 10:22:00|153.11|151.51|153.11|151.51|153.11|151.51|153.11|151.51|0
1633602130000|2021-10-07 10:22:10|153.33|151.73|153.33|151.73|153.33|151.73|153.33|151.73|0
1633602140000|2021-10-07 10:22:20|153.32|151.72|152.9|151.3|153.32|151.72|152.9|151.3|0
1633602170000|2021-10-07 10:22:50|152.48|150.88|152.27|150.67|152.48|150.88|152.27|150.67|0
1633602180000|2021-10-07 10:23:00|152.05|150.45|152.05|150.45|152.05|150.45|152.05|150.45|0
1633602190000|2021-10-07 10:23:10|152.27|150.67|152.69|151.09|152.69|151.09|152.27|150.67|0
1633602200000|2021-10-07 10:23:20|152.48|150.88|152.26|150.66|152.48|150.88|152.26|150.66|0
1633602210000|2021-10-07 10:23:30|152.37|150.77|152.48|150.88|152.48|150.88|152.37|150.77|0
1633602220000|2021-10-07 10:23:40|152.69|151.09|152.48|150.88|152.69|151.09|152.48|150.88|0
1633602230000|2021-10-07 10:23:50|152.69|151.09|152.69|151.09|152.69|151.09|152.69|151.09|0
1633602240000|2021-10-07 10:24:00|152.48|150.88|152.58|150.98|152.69|151.09|152.48|150.88|0
1633602250000|2021-10-07 10:24:10|152.48|150.88|152.26|150.66|152.48|150.88|152.26|150.66|0
1633602260000|2021-10-07 10:24:20|152.05|150.45|152.26|150.66|152.26|150.66|152.05|150.45|0
1633602270000|2021-10-07 10:24:30|152.36|150.76|152.47|150.87|152.47|150.87|152.26|150.66|0
1633602280000|2021-10-07 10:24:40|152.26|150.66|152.15|150.55|152.26|150.66|152.05|150.45|0
1633602290000|2021-10-07 10:24:50|152.26|150.66|152.26|150.66|152.26|150.66|152.26|150.66|0
1633602300000|2021-10-07 10:25:00|152.47|150.87|152.47|150.87|152.47|150.87|152.26|150.66|0
1633602320000|2021-10-07 10:25:20|152.69|151.09|152.58|150.98|152.69|151.09|152.47|150.87|0
1633602330000|2021-10-07 10:25:30|152.47|150.87|152.68|151.08|152.68|151.08|152.47|150.87|0
1633602340000|2021-10-07 10:25:40|152.47|150.87|152.47|150.87|152.47|150.87|152.47|150.87|0
1633602360000|2021-10-07 10:26:00|152.26|150.66|152.26|150.66|152.26|150.66|152.26|150.66|0
1633602370000|2021-10-07 10:26:10|152.47|150.87|152.47|150.87|152.47|150.87|152.47|150.87|0
1633602380000|2021-10-07 10:26:20|152.36|150.76|152.26|150.66|152.47|150.87|152.26|150.66|0
1633602410000|2021-10-07 10:26:50|152.05|150.45|152.05|150.45|152.05|150.45|152.05|150.45|0
1633602420000|2021-10-07 10:27:00|151.84|150.24|152.05|150.45|152.05|150.45|151.84|150.24|0
1633602440000|2021-10-07 10:27:20|152.26|150.66|152.26|150.66|152.26|150.66|152.26|150.66|0
1633602450000|2021-10-07 10:27:30|152.15|150.55|152.26|150.66|152.26|150.66|152.15|150.55|0
1633602460000|2021-10-07 10:27:40|152.36|150.76|152.47|150.87|152.47|150.87|152.36|150.76|0
1633602480000|2021-10-07 10:28:00|152.68|151.08|152.89|151.29|152.89|151.29|152.68|151.08|0
1633602490000|2021-10-07 10:28:10|152.68|151.08|152.68|151.08|152.89|151.29|152.68|151.08|0
1633602500000|2021-10-07 10:28:20|152.78|151.18|152.47|150.87|152.78|151.18|152.47|150.87|0
1633602530000|2021-10-07 10:28:50|152.57|150.97|152.68|151.08|152.68|151.08|152.57|150.97|0
1633602540000|2021-10-07 10:29:00|152.47|150.87|152.47|150.87|152.47|150.87|152.47|150.87|0
1633602550000|2021-10-07 10:29:10|152.57|150.97|152.47|150.87|152.57|150.97|152.47|150.87|0
1633602560000|2021-10-07 10:29:20|152.26|150.66|152.04|150.44|152.26|150.66|152.04|150.44|0
1633602570000|2021-10-07 10:29:30|152.26|150.66|152.04|150.44|152.26|150.66|152.04|150.44|0
1633602580000|2021-10-07 10:29:40|152.26|150.66|152.15|150.55|152.26|150.66|152.15|150.55|0
1633602590000|2021-10-07 10:29:50|152.26|150.66|151.62|150.02|152.26|150.66|151.62|150.02|0
1633602600000|2021-10-07 10:30:00|151.41|149.81|151.62|150.02|151.62|150.02|151.41|149.81|0
1633602610000|2021-10-07 10:30:10|151.72|150.12|152.04|150.44|152.04|150.44|151.72|150.12|0
1633602620000|2021-10-07 10:30:20|152.15|150.55|152.04|150.44|152.15|150.55|152.04|150.44|0
1633602630000|2021-10-07 10:30:30|152.25|150.65|152.04|150.44|152.25|150.65|152.04|150.44|0
1633602650000|2021-10-07 10:30:50|151.83|150.23|151.83|150.23|151.83|150.23|151.83|150.23|0
1633602660000|2021-10-07 10:31:00|151.62|150.02|151.62|150.02|151.62|150.02|151.62|150.02|0
1633602700000|2021-10-07 10:31:40|151.83|150.23|151.83|150.23|151.83|150.23|151.83|150.23|0
1633602720000|2021-10-07 10:32:00|152.04|150.44|152.04|150.44|152.25|150.65|152.04|150.44|0
1633602750000|2021-10-07 10:32:30|152.25|150.65|152.04|150.44|152.25|150.65|152.04|150.44|0
1633602790000|2021-10-07 10:33:10|152.25|150.65|152.25|150.65|152.25|150.65|152.25|150.65|0
1633602800000|2021-10-07 10:33:20|152.14|150.54|152.25|150.65|152.25|150.65|152.14|150.54|0
1633602810000|2021-10-07 10:33:30|152.14|150.54|152.14|150.54|152.14|150.54|152.14|150.54|0
1633602820000|2021-10-07 10:33:40|152.25|150.65|152.25|150.65|152.25|150.65|152.25|150.65|0
1633602840000|2021-10-07 10:34:00|152.14|150.54|152.04|150.44|152.14|150.54|152.04|150.44|0
1633602860000|2021-10-07 10:34:20|152.25|150.65|152.04|150.44|152.25|150.65|152.04|150.44|0
1633602920000|2021-10-07 10:35:20|152.25|150.65|152.25|150.65|152.25|150.65|152.25|150.65|0
1633602950000|2021-10-07 10:35:50|152.67|151.07|152.67|151.07|152.67|151.07|152.67|151.07|0
1633602970000|2021-10-07 10:36:10|152.88|151.28|152.88|151.28|152.88|151.28|152.88|151.28|0
1633602980000|2021-10-07 10:36:20|153.09|151.49|153.3|151.7|153.3|151.7|153.09|151.49|0
1633602990000|2021-10-07 10:36:30|153.09|151.49|153.3|151.7|153.3|151.7|153.09|151.49|0
1633603000000|2021-10-07 10:36:40|153.09|151.49|153.3|151.7|153.3|151.7|153.09|151.49|0
1633603020000|2021-10-07 10:37:00|153.09|151.49|153.3|151.7|153.3|151.7|153.09|151.49|0
1633603050000|2021-10-07 10:37:30|153.52|151.92|153.3|151.7|153.52|151.92|153.3|151.7|0
1633603060000|2021-10-07 10:37:40|153.09|151.49|153.09|151.49|153.09|151.49|153.09|151.49|0
1633603080000|2021-10-07 10:38:00|152.88|151.28|152.88|151.28|152.88|151.28|152.88|151.28|0
1633603090000|2021-10-07 10:38:10|153.09|151.49|153.09|151.49|153.09|151.49|153.09|151.49|0
1633603100000|2021-10-07 10:38:20|153.3|151.7|153.3|151.7|153.3|151.7|153.3|151.7|0
1633603110000|2021-10-07 10:38:30|153.09|151.49|152.88|151.28|153.09|151.49|152.88|151.28|0
1633603120000|2021-10-07 10:38:40|153.09|151.49|153.09|151.49|153.09|151.49|153.09|151.49|0
1633603150000|2021-10-07 10:39:10|153.3|151.7|153.3|151.7|153.3|151.7|153.3|151.7|0
1633603160000|2021-10-07 10:39:20|153.51|151.91|153.51|151.91|153.51|151.91|153.51|151.91|0
1633603170000|2021-10-07 10:39:30|153.4|151.8|153.3|151.7|153.4|151.8|153.3|151.7|0
1633603200000|2021-10-07 10:40:00|153.51|151.91|153.3|151.7|153.51|151.91|153.3|151.7|0
1633603210000|2021-10-07 10:40:10|153.4|151.8|153.51|151.91|153.51|151.91|153.4|151.8|0
1633603220000|2021-10-07 10:40:20|153.4|151.8|153.3|151.7|153.51|151.91|153.3|151.7|0
1633603230000|2021-10-07 10:40:30|153.09|151.49|153.3|151.7|153.3|151.7|153.09|151.49|0
1633603240000|2021-10-07 10:40:40|153.19|151.59|153.3|151.7|153.3|151.7|153.09|151.49|0
1633603250000|2021-10-07 10:40:50|153.51|151.91|153.51|151.91|153.51|151.91|153.51|151.91|0
1633603260000|2021-10-07 10:41:00|153.4|151.8|153.3|151.7|153.4|151.8|153.3|151.7|0
1633603280000|2021-10-07 10:41:20|153.51|151.91|153.09|151.49|153.51|151.91|153.09|151.49|0
1633603300000|2021-10-07 10:41:40|153.3|151.7|153.3|151.7|153.3|151.7|153.3|151.7|0
1633603330000|2021-10-07 10:42:10|153.08|151.48|153.08|151.48|153.08|151.48|153.08|151.48|0
1633603340000|2021-10-07 10:42:20|153.3|151.7|153.72|152.12|153.72|152.12|153.3|151.7|0
1633603380000|2021-10-07 10:43:00|153.51|151.91|153.3|151.7|153.51|151.91|153.3|151.7|0
1633603390000|2021-10-07 10:43:10|153.51|151.91|153.51|151.91|153.51|151.91|153.4|151.8|0
1633603430000|2021-10-07 10:43:50|153.72|152.12|153.51|151.91|153.72|152.12|153.51|151.91|0
1633603440000|2021-10-07 10:44:00|153.29|151.69|153.29|151.69|153.29|151.69|153.29|151.69|0
1633603480000|2021-10-07 10:44:40|153.51|151.91|153.72|152.12|153.93|152.33|153.51|151.91|0
1633603500000|2021-10-07 10:45:00|153.93|152.33|153.72|152.12|153.93|152.33|153.72|152.12|0
1633603520000|2021-10-07 10:45:20|153.61|152.01|153.61|152.01|153.61|152.01|153.61|152.01|0
1633603530000|2021-10-07 10:45:30|153.5|151.9|153.72|152.12|153.72|152.12|153.5|151.9|0
1633603540000|2021-10-07 10:45:40|153.93|152.33|153.93|152.33|153.93|152.33|153.93|152.33|0
1633603550000|2021-10-07 10:45:50|153.72|152.12|153.93|152.33|154.14|152.54|153.72|152.12|0
1633603560000|2021-10-07 10:46:00|154.03|152.43|153.93|152.33|154.03|152.43|153.93|152.33|0
1633603590000|2021-10-07 10:46:30|154.35|152.75|154.56|152.96|154.56|152.96|154.35|152.75|0
1633603600000|2021-10-07 10:46:40|154.35|152.75|154.35|152.75|154.35|152.75|154.35|152.75|0
1633603630000|2021-10-07 10:47:10|154.56|152.96|154.56|152.96|154.56|152.96|154.35|152.75|0
1633603640000|2021-10-07 10:47:20|154.78|153.18|154.78|153.18|154.78|153.18|154.78|153.18|0
1633603650000|2021-10-07 10:47:30|154.56|152.96|154.78|153.18|154.78|153.18|154.56|152.96|0
1633603660000|2021-10-07 10:47:40|154.56|152.96|154.56|152.96|154.56|152.96|154.56|152.96|0
1633603680000|2021-10-07 10:48:00|154.35|152.75|154.14|152.54|154.35|152.75|154.14|152.54|0
1633603690000|2021-10-07 10:48:10|154.35|152.75|154.56|152.96|154.56|152.96|154.35|152.75|0
1633603700000|2021-10-07 10:48:20|154.77|153.17|154.77|153.17|154.77|153.17|154.77|153.17|0
1633603710000|2021-10-07 10:48:30|154.56|152.96|154.56|152.96|154.77|153.17|154.56|152.96|0
1633603760000|2021-10-07 10:49:20|154.77|153.17|154.77|153.17|154.77|153.17|154.56|152.96|0
1633603770000|2021-10-07 10:49:30|154.56|152.96|154.77|153.17|154.77|153.17|154.56|152.96|0
1633603780000|2021-10-07 10:49:40|154.66|153.06|154.66|153.06|154.66|153.06|154.66|153.06|0
1633603790000|2021-10-07 10:49:50|154.77|153.17|154.77|153.17|154.77|153.17|154.77|153.17|0
1633603800000|2021-10-07 10:50:00|154.98|153.38|154.98|153.38|154.98|153.38|154.98|153.38|0
1633603810000|2021-10-07 10:50:10|155.2|153.6|154.98|153.38|155.2|153.6|154.98|153.38|0
1633603820000|2021-10-07 10:50:20|154.77|153.17|154.77|153.17|154.77|153.17|154.77|153.17|0
1633603830000|2021-10-07 10:50:30|154.56|152.96|154.77|153.17|154.77|153.17|154.56|152.96|0
1633603910000|2021-10-07 10:51:50|154.56|152.96|154.56|152.96|154.56|152.96|154.56|152.96|0
1633603920000|2021-10-07 10:52:00|154.77|153.17|154.77|153.17|154.77|153.17|154.77|153.17|0
1633603930000|2021-10-07 10:52:10|154.56|152.96|156.05|154.45|156.05|154.45|154.56|152.96|0
1633603940000|2021-10-07 10:52:20|155.83|154.23|155.83|154.23|156.05|154.45|155.83|154.23|0
1633603950000|2021-10-07 10:52:30|155.62|154.02|155.83|154.23|155.83|154.23|155.62|154.02|0
1633603970000|2021-10-07 10:52:50|156.05|154.45|156.05|154.45|156.05|154.45|155.83|154.23|0
1633603980000|2021-10-07 10:53:00|155.83|154.23|155.83|154.23|156.05|154.45|155.83|154.23|0
1633603990000|2021-10-07 10:53:10|156.05|154.45|156.05|154.45|156.05|154.45|156.05|154.45|0
1633604000000|2021-10-07 10:53:20|155.93|154.33|155.83|154.23|155.93|154.33|155.83|154.23|0
1633604020000|2021-10-07 10:53:40|155.62|154.02|155.62|154.02|155.62|154.02|155.62|154.02|0
1633604030000|2021-10-07 10:53:50|155.83|154.23|155.62|154.02|155.83|154.23|155.62|154.02|0
1633604040000|2021-10-07 10:54:00|155.83|154.23|155.83|154.23|155.83|154.23|155.83|154.23|0
1633604050000|2021-10-07 10:54:10|155.62|154.02|155.83|154.23|155.83|154.23|155.62|154.02|0
1633604060000|2021-10-07 10:54:20|156.04|154.44|156.04|154.44|156.04|154.44|156.04|154.44|0
1633604070000|2021-10-07 10:54:30|155.83|154.23|155.83|154.23|155.83|154.23|155.83|154.23|0
1633604080000|2021-10-07 10:54:40|156.04|154.44|155.83|154.23|156.04|154.44|155.83|154.23|0
1633604090000|2021-10-07 10:54:50|156.04|154.44|156.04|154.44|156.04|154.44|156.04|154.44|0
1633604110000|2021-10-07 10:55:10|156.26|154.66|156.26|154.66|156.26|154.66|156.26|154.66|0
1633604120000|2021-10-07 10:55:20|156.04|154.44|156.04|154.44|156.04|154.44|156.04|154.44|0
1633604160000|2021-10-07 10:56:00|156.26|154.66|156.26|154.66|156.26|154.66|156.26|154.66|0
1633604170000|2021-10-07 10:56:10|156.25|154.65|156.25|154.65|156.25|154.65|156.25|154.65|0
1633604180000|2021-10-07 10:56:20|156.04|154.44|156.04|154.44|156.04|154.44|156.04|154.44|0
1633604210000|2021-10-07 10:56:50|156.25|154.65|156.25|154.65|156.25|154.65|156.25|154.65|0
1633604240000|2021-10-07 10:57:20|156.04|154.44|156.04|154.44|156.25|154.65|156.04|154.44|0
1633604250000|2021-10-07 10:57:30|156.14|154.54|156.25|154.65|156.25|154.65|156.14|154.54|0
1633604270000|2021-10-07 10:57:50|156.47|154.87|156.47|154.87|156.47|154.87|156.47|154.87|0
1633604290000|2021-10-07 10:58:10|156.68|155.08|156.68|155.08|156.68|155.08|156.68|155.08|0
1633604300000|2021-10-07 10:58:20|156.47|154.87|157.53|155.93|157.53|155.93|156.47|154.87|0
1633604310000|2021-10-07 10:58:30|157.32|155.72|157.53|155.93|157.53|155.93|157.32|155.72|0
1633604320000|2021-10-07 10:58:40|157.75|156.15|157.75|156.15|157.75|156.15|157.75|156.15|0
1633604360000|2021-10-07 10:59:20|158.82|157.22|158.6|157|158.82|157.22|158.6|157|0
1633604370000|2021-10-07 10:59:30|158.39|156.79|158.6|157|158.6|157|158.39|156.79|0
1633604380000|2021-10-07 10:59:40|159.03|157.43|159.25|157.65|159.25|157.65|159.03|157.43|0
1633604390000|2021-10-07 10:59:50|159.03|157.43|159.03|157.43|159.03|157.43|158.82|157.22|0
1633604400000|2021-10-07 11:00:00|158.82|157.22|159.68|158.08|159.68|158.08|158.6|157|0
1633604410000|2021-10-07 11:00:10|160.11|158.51|159.68|158.08|160.11|158.51|159.68|158.08|0
1633604420000|2021-10-07 11:00:20|159.46|157.86|159.46|157.86|159.68|158.08|159.46|157.86|0
1633604430000|2021-10-07 11:00:30|159.68|158.08|160.11|158.51|160.11|158.51|159.68|158.08|0
1633604440000|2021-10-07 11:00:40|160.75|159.15|160.54|158.94|160.75|159.15|160.54|158.94|0
1633604450000|2021-10-07 11:00:50|160.75|159.15|160.54|158.94|160.75|159.15|160.54|158.94|0
1633604460000|2021-10-07 11:01:00|160.11|158.51|162.05|160.45|162.05|160.45|160.11|158.51|0
1633604470000|2021-10-07 11:01:10|162.48|160.88|162.05|160.45|162.48|160.88|162.05|160.45|0
1633604480000|2021-10-07 11:01:20|161.83|160.23|162.05|160.45|162.05|160.45|161.83|160.23|0
1633604490000|2021-10-07 11:01:30|162.26|160.66|162.26|160.66|162.48|160.88|162.26|160.66|0
1633604500000|2021-10-07 11:01:40|162.05|160.45|161.18|159.58|162.05|160.45|161.18|159.58|0
1633604510000|2021-10-07 11:01:50|161.4|159.8|160.97|159.37|161.4|159.8|160.97|159.37|0
1633604520000|2021-10-07 11:02:00|161.07|159.47|161.18|159.58|161.18|159.58|160.97|159.37|0
1633604530000|2021-10-07 11:02:10|160.97|159.37|161.18|159.58|161.18|159.58|160.97|159.37|0
1633604560000|2021-10-07 11:02:40|161.4|159.8|161.18|159.58|161.4|159.8|161.18|159.58|0
1633604570000|2021-10-07 11:02:50|160.97|159.37|160.97|159.37|161.18|159.58|160.97|159.37|0
1633604580000|2021-10-07 11:03:00|160.75|159.15|160.75|159.15|160.75|159.15|160.75|159.15|0
1633604590000|2021-10-07 11:03:10|160.53|158.93|160.53|158.93|160.53|158.93|160.53|158.93|0
1633604600000|2021-10-07 11:03:20|160.97|159.37|160.75|159.15|160.97|159.37|160.75|159.15|0
1633604610000|2021-10-07 11:03:30|160.53|158.93|160.75|159.15|160.75|159.15|160.53|158.93|0
1633604620000|2021-10-07 11:03:40|160.97|159.37|160.75|159.15|160.97|159.37|160.75|159.15|0
1633604630000|2021-10-07 11:03:50|160.53|158.93|160.53|158.93|160.53|158.93|160.53|158.93|0
1633604640000|2021-10-07 11:04:00|160.32|158.72|159.67|158.07|160.32|158.72|159.67|158.07|0
1633604650000|2021-10-07 11:04:10|159.46|157.86|159.35|157.75|159.46|157.86|159.35|157.75|0
1633604660000|2021-10-07 11:04:20|159.46|157.86|159.24|157.64|159.46|157.86|159.24|157.64|0
1633604670000|2021-10-07 11:04:30|159.03|157.43|159.24|157.64|159.46|157.86|159.03|157.43|0
1633604700000|2021-10-07 11:05:00|159.46|157.86|159.46|157.86|159.46|157.86|159.46|157.86|0
1633604710000|2021-10-07 11:05:10|159.56|157.96|160.1|158.5|160.1|158.5|159.46|157.86|0
1633604720000|2021-10-07 11:05:20|160.2|158.6|160.1|158.5|160.2|158.6|160.1|158.5|0
1633604730000|2021-10-07 11:05:30|159.99|158.39|160.32|158.72|160.32|158.72|159.99|158.39|0
1633604740000|2021-10-07 11:05:40|160.1|158.5|160.42|158.82|160.42|158.82|160.1|158.5|0
1633604750000|2021-10-07 11:05:50|160.75|159.15|160.32|158.72|160.75|159.15|160.32|158.72|0
1633604760000|2021-10-07 11:06:00|160.53|158.93|160.32|158.72|160.53|158.93|160.32|158.72|0
1633604780000|2021-10-07 11:06:20|160.53|158.93|160.53|158.93|160.53|158.93|160.53|158.93|0
1633604790000|2021-10-07 11:06:30|160.31|158.71|160.53|158.93|160.53|158.93|160.31|158.71|0
1633604800000|2021-10-07 11:06:40|160.75|159.15|160.53|158.93|160.75|159.15|160.53|158.93|0
1633604820000|2021-10-07 11:07:00|160.63|159.03|160.75|159.15|160.75|159.15|160.63|159.03|0
1633604830000|2021-10-07 11:07:10|160.53|158.93|160.74|159.14|160.74|159.14|160.53|158.93|0
1633604840000|2021-10-07 11:07:20|160.53|158.93|160.74|159.14|160.74|159.14|160.53|158.93|0
1633604850000|2021-10-07 11:07:30|160.96|159.36|160.96|159.36|160.96|159.36|160.96|159.36|0
1633604860000|2021-10-07 11:07:40|160.74|159.14|160.74|159.14|160.74|159.14|160.74|159.14|0
1633604870000|2021-10-07 11:07:50|160.96|159.36|161.18|159.58|161.18|159.58|160.96|159.36|0
1633604880000|2021-10-07 11:08:00|160.96|159.36|160.74|159.14|160.96|159.36|160.74|159.14|0
1633604890000|2021-10-07 11:08:10|160.85|159.25|160.74|159.14|160.85|159.25|160.74|159.14|0
1633604900000|2021-10-07 11:08:20|160.96|159.36|161.17|159.57|161.17|159.57|160.96|159.36|0
1633604910000|2021-10-07 11:08:30|161.39|159.79|161.39|159.79|161.39|159.79|161.39|159.79|0
1633604920000|2021-10-07 11:08:40|161.17|159.57|161.17|159.57|161.17|159.57|161.17|159.57|0
1633604930000|2021-10-07 11:08:50|161.39|159.79|160.96|159.36|161.39|159.79|160.96|159.36|0
1633604940000|2021-10-07 11:09:00|161.17|159.57|161.39|159.79|161.39|159.79|161.17|159.57|0
1633604970000|2021-10-07 11:09:30|161.17|159.57|161.17|159.57|161.17|159.57|161.17|159.57|0
1633604980000|2021-10-07 11:09:40|160.96|159.36|160.96|159.36|160.96|159.36|160.96|159.36|0
1633604990000|2021-10-07 11:09:50|160.74|159.14|160.96|159.36|160.96|159.36|160.74|159.14|0
1633605010000|2021-10-07 11:10:10|161.17|159.57|161.17|159.57|161.17|159.57|161.17|159.57|0
1633605020000|2021-10-07 11:10:20|161.39|159.79|161.39|159.79|161.39|159.79|161.39|159.79|0
1633605030000|2021-10-07 11:10:30|161.6|160|161.49|159.89|161.6|160|161.39|159.79|0
1633605040000|2021-10-07 11:10:40|161.39|159.79|161.39|159.79|161.39|159.79|161.39|159.79|0
1633605050000|2021-10-07 11:10:50|161.6|160|161.6|160|161.6|160|161.6|160|0
1633605060000|2021-10-07 11:11:00|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633605070000|2021-10-07 11:11:10|161.6|160|161.82|160.22|161.82|160.22|161.6|160|0
1633605080000|2021-10-07 11:11:20|162.03|160.43|161.71|160.11|162.03|160.43|161.71|160.11|0
1633605090000|2021-10-07 11:11:30|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633605100000|2021-10-07 11:11:40|161.6|160|161.27|159.67|161.6|160|161.27|159.67|0
1633605110000|2021-10-07 11:11:50|161.17|159.57|160.95|159.35|161.39|159.79|160.95|159.35|0
1633605120000|2021-10-07 11:12:00|161.17|159.57|161.6|160|161.6|160|161.17|159.57|0
1633605160000|2021-10-07 11:12:40|162.03|160.43|161.82|160.22|162.03|160.43|161.82|160.22|0
1633605170000|2021-10-07 11:12:50|162.03|160.43|161.82|160.22|162.03|160.43|161.82|160.22|0
1633605180000|2021-10-07 11:13:00|161.92|160.32|162.03|160.43|162.03|160.43|161.92|160.32|0
1633605190000|2021-10-07 11:13:10|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633605200000|2021-10-07 11:13:20|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633605210000|2021-10-07 11:13:30|162.68|161.08|162.68|161.08|162.68|161.08|162.68|161.08|0
1633605220000|2021-10-07 11:13:40|162.78|161.18|162.46|160.86|162.78|161.18|162.46|160.86|0
1633605230000|2021-10-07 11:13:50|162.25|160.65|162.03|160.43|162.25|160.65|162.03|160.43|0
1633605240000|2021-10-07 11:14:00|161.82|160.22|162.25|160.65|162.25|160.65|161.82|160.22|0
1633605250000|2021-10-07 11:14:10|162.03|160.43|162.03|160.43|162.03|160.43|162.03|160.43|0
1633605270000|2021-10-07 11:14:30|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633605280000|2021-10-07 11:14:40|162.03|160.43|162.03|160.43|162.03|160.43|161.81|160.21|0
1633605300000|2021-10-07 11:15:00|161.81|160.21|162.25|160.65|162.25|160.65|161.81|160.21|0
1633605320000|2021-10-07 11:15:20|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633605330000|2021-10-07 11:15:30|162.25|160.65|162.46|160.86|162.46|160.86|162.25|160.65|0
1633605340000|2021-10-07 11:15:40|162.68|161.08|162.68|161.08|162.68|161.08|162.68|161.08|0
1633605350000|2021-10-07 11:15:50|162.89|161.29|162.68|161.08|162.89|161.29|162.68|161.08|0
1633605360000|2021-10-07 11:16:00|162.89|161.29|162.89|161.29|162.89|161.29|162.89|161.29|0
1633605370000|2021-10-07 11:16:10|162.68|161.08|162.68|161.08|162.68|161.08|162.68|161.08|0
1633605390000|2021-10-07 11:16:30|162.46|160.86|162.46|160.86|162.68|161.08|162.46|160.86|0
1633605400000|2021-10-07 11:16:40|162.68|161.08|162.68|161.08|162.68|161.08|162.68|161.08|0
1633605410000|2021-10-07 11:16:50|162.89|161.29|162.89|161.29|162.89|161.29|162.89|161.29|0
1633605420000|2021-10-07 11:17:00|163.11|161.51|163.11|161.51|163.33|161.73|163.11|161.51|0
1633605430000|2021-10-07 11:17:10|163.33|161.73|163.33|161.73|163.33|161.73|163.11|161.51|0
1633605440000|2021-10-07 11:17:20|163.11|161.51|163.11|161.51|163.33|161.73|163.11|161.51|0
1633605450000|2021-10-07 11:17:30|163.33|161.73|163.76|162.16|163.76|162.16|163.33|161.73|0
1633605460000|2021-10-07 11:17:40|163.54|161.94|163.76|162.16|163.76|162.16|163.54|161.94|0
1633605470000|2021-10-07 11:17:50|164.41|162.81|164.19|162.59|164.41|162.81|164.19|162.59|0
1633605490000|2021-10-07 11:18:10|164.41|162.81|163.97|162.37|164.41|162.81|163.97|162.37|0
1633605500000|2021-10-07 11:18:20|164.19|162.59|163.97|162.37|164.19|162.59|163.97|162.37|0
1633605530000|2021-10-07 11:18:50|164.19|162.59|164.41|162.81|164.41|162.81|164.19|162.59|0
1633605540000|2021-10-07 11:19:00|164.19|162.59|163.97|162.37|164.19|162.59|163.97|162.37|0
1633605550000|2021-10-07 11:19:10|163.76|162.16|163.54|161.94|163.76|162.16|163.54|161.94|0
1633605570000|2021-10-07 11:19:30|163.76|162.16|163.76|162.16|163.76|162.16|163.76|162.16|0
1633605590000|2021-10-07 11:19:50|163.54|161.94|163.76|162.16|163.76|162.16|163.54|161.94|0
1633605600000|2021-10-07 11:20:00|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1633605610000|2021-10-07 11:20:10|163.76|162.16|163.32|161.72|163.76|162.16|163.32|161.72|0
1633605620000|2021-10-07 11:20:20|163.54|161.94|163.54|161.94|163.54|161.94|163.54|161.94|0
1633605640000|2021-10-07 11:20:40|163.75|162.15|163.64|162.04|163.75|162.15|163.54|161.94|0
1633605650000|2021-10-07 11:20:50|163.54|161.94|163.75|162.15|163.97|162.37|163.54|161.94|0
1633605670000|2021-10-07 11:21:10|163.86|162.26|163.86|162.26|163.86|162.26|163.86|162.26|0
1633605680000|2021-10-07 11:21:20|163.97|162.37|164.41|162.81|164.41|162.81|163.86|162.26|0
1633605690000|2021-10-07 11:21:30|164.4|162.8|164.19|162.59|164.4|162.8|164.19|162.59|0
1633605700000|2021-10-07 11:21:40|164.4|162.8|164.19|162.59|164.4|162.8|164.19|162.59|0
1633605710000|2021-10-07 11:21:50|163.97|162.37|164.19|162.59|164.19|162.59|163.97|162.37|0
1633605720000|2021-10-07 11:22:00|163.97|162.37|164.19|162.59|164.19|162.59|163.97|162.37|0
1633605730000|2021-10-07 11:22:10|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605740000|2021-10-07 11:22:20|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633605750000|2021-10-07 11:22:30|164.19|162.59|164.4|162.8|164.4|162.8|164.19|162.59|0
1633605760000|2021-10-07 11:22:40|164.29|162.69|164.4|162.8|164.4|162.8|164.29|162.69|0
1633605770000|2021-10-07 11:22:50|164.19|162.59|164.4|162.8|164.4|162.8|164.19|162.59|0
1633605780000|2021-10-07 11:23:00|164.19|162.59|164.19|162.59|164.4|162.8|164.19|162.59|0
1633605790000|2021-10-07 11:23:10|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1633605800000|2021-10-07 11:23:20|164.19|162.59|164.19|162.59|164.19|162.59|164.19|162.59|0
1633605820000|2021-10-07 11:23:40|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633605830000|2021-10-07 11:23:50|164.62|163.02|164.4|162.8|164.62|163.02|164.4|162.8|0
1633605840000|2021-10-07 11:24:00|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1633605860000|2021-10-07 11:24:20|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605870000|2021-10-07 11:24:30|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605880000|2021-10-07 11:24:40|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605890000|2021-10-07 11:24:50|164.5|162.9|164.5|162.9|164.5|162.9|164.5|162.9|0
1633605900000|2021-10-07 11:25:00|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605920000|2021-10-07 11:25:20|164.83|163.23|164.83|163.23|164.83|163.23|164.83|163.23|0
1633605930000|2021-10-07 11:25:30|165.05|163.45|164.83|163.23|165.05|163.45|164.83|163.23|0
1633605950000|2021-10-07 11:25:50|164.62|163.02|164.62|163.02|164.72|163.12|164.62|163.02|0
1633605960000|2021-10-07 11:26:00|164.4|162.8|164.62|163.02|164.62|163.02|164.4|162.8|0
1633605980000|2021-10-07 11:26:20|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633606000000|2021-10-07 11:26:40|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1633606010000|2021-10-07 11:26:50|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633606020000|2021-10-07 11:27:00|164.28|162.68|164.4|162.8|164.4|162.8|164.28|162.68|0
1633606030000|2021-10-07 11:27:10|164.18|162.58|164.4|162.8|164.4|162.8|164.18|162.58|0
1633606040000|2021-10-07 11:27:20|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1633606050000|2021-10-07 11:27:30|163.96|162.36|164.18|162.58|164.18|162.58|163.96|162.36|0
1633606060000|2021-10-07 11:27:40|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633606090000|2021-10-07 11:28:10|164.61|163.01|164.61|163.01|164.61|163.01|164.61|163.01|0
1633606100000|2021-10-07 11:28:20|164.4|162.8|164.18|162.58|164.4|162.8|164.18|162.58|0
1633606110000|2021-10-07 11:28:30|164.4|162.8|164.18|162.58|164.4|162.8|164.18|162.58|0
1633606120000|2021-10-07 11:28:40|164.4|162.8|164.4|162.8|164.4|162.8|164.4|162.8|0
1633606140000|2021-10-07 11:29:00|164.18|162.58|164.4|162.8|164.4|162.8|164.18|162.58|0
1633606150000|2021-10-07 11:29:10|164.39|162.79|165.33|163.73|165.33|163.73|164.39|162.79|0
1633606160000|2021-10-07 11:29:20|165.12|163.52|164.26|162.66|165.12|163.52|164.26|162.66|0
1633606170000|2021-10-07 11:29:30|164.04|162.44|164.04|162.44|164.26|162.66|164.04|162.44|0
1633606180000|2021-10-07 11:29:40|164.26|162.66|164.15|162.55|164.26|162.66|164.15|162.55|0
1633606190000|2021-10-07 11:29:50|164.26|162.66|164.26|162.66|164.26|162.66|164.26|162.66|0
1633606210000|2021-10-07 11:30:10|164.04|162.44|164.26|162.66|164.26|162.66|164.04|162.44|0
1633606220000|2021-10-07 11:30:20|164.04|162.44|164.04|162.44|164.04|162.44|164.04|162.44|0
1633606230000|2021-10-07 11:30:30|163.83|162.23|163.83|162.23|163.83|162.23|163.83|162.23|0
1633606260000|2021-10-07 11:31:00|163.61|162.01|163.83|162.23|163.83|162.23|163.61|162.01|0
1633606270000|2021-10-07 11:31:10|163.61|162.01|164.04|162.44|164.04|162.44|163.61|162.01|0
1633606280000|2021-10-07 11:31:20|163.83|162.23|163.82|162.22|163.83|162.23|163.82|162.22|0
1633606290000|2021-10-07 11:31:30|163.71|162.11|163.39|161.79|163.71|162.11|163.39|161.79|0
1633606300000|2021-10-07 11:31:40|163.17|161.57|163.17|161.57|163.17|161.57|163.17|161.57|0
1633606310000|2021-10-07 11:31:50|162.96|161.36|163.39|161.79|163.39|161.79|162.96|161.36|0
1633606320000|2021-10-07 11:32:00|163.61|162.01|163.61|162.01|163.61|162.01|163.61|162.01|0
1633606330000|2021-10-07 11:32:10|163.39|161.79|163.17|161.57|163.39|161.79|163.17|161.57|0
1633606340000|2021-10-07 11:32:20|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1633606350000|2021-10-07 11:32:30|162.52|160.92|162.52|160.92|162.52|160.92|162.52|160.92|0
1633606360000|2021-10-07 11:32:40|162.31|160.71|162.31|160.71|162.31|160.71|162.31|160.71|0
1633606370000|2021-10-07 11:32:50|162.52|160.92|162.31|160.71|162.52|160.92|162.31|160.71|0
1633606380000|2021-10-07 11:33:00|162.09|160.49|162.52|160.92|162.52|160.92|162.09|160.49|0
1633606390000|2021-10-07 11:33:10|162.96|161.36|162.74|161.14|162.96|161.36|162.31|160.71|0
1633606400000|2021-10-07 11:33:20|162.52|160.92|162.74|161.14|162.74|161.14|162.52|160.92|0
1633606410000|2021-10-07 11:33:30|162.96|161.36|163.17|161.57|163.17|161.57|162.96|161.36|0
1633606420000|2021-10-07 11:33:40|163.39|161.79|163.82|162.22|163.82|162.22|163.39|161.79|0
1633606430000|2021-10-07 11:33:50|163.61|162.01|163.17|161.57|163.61|162.01|163.17|161.57|0
1633606440000|2021-10-07 11:34:00|163.39|161.79|163.17|161.57|163.39|161.79|163.06|161.46|0
1633606450000|2021-10-07 11:34:10|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1633606460000|2021-10-07 11:34:20|162.95|161.35|163.17|161.57|163.17|161.57|162.95|161.35|0
1633606470000|2021-10-07 11:34:30|163.39|161.79|163.17|161.57|163.39|161.79|163.17|161.57|0
1633606480000|2021-10-07 11:34:40|162.95|161.35|162.95|161.35|162.95|161.35|162.95|161.35|0
1633606490000|2021-10-07 11:34:50|163.06|161.46|163.06|161.46|163.17|161.57|163.06|161.46|0
1633606500000|2021-10-07 11:35:00|162.95|161.35|163.17|161.57|163.17|161.57|162.95|161.35|0
1633606510000|2021-10-07 11:35:10|163.39|161.79|163.17|161.57|163.39|161.79|163.17|161.57|0
1633606520000|2021-10-07 11:35:20|162.95|161.35|163.6|162|163.6|162|162.95|161.35|0
1633606540000|2021-10-07 11:35:40|163.39|161.79|163.6|162|163.6|162|163.39|161.79|0
1633606550000|2021-10-07 11:35:50|163.39|161.79|163.39|161.79|163.39|161.79|163.39|161.79|0
1633606560000|2021-10-07 11:36:00|163.6|162|163.82|162.22|163.82|162.22|163.6|162|0
1633606570000|2021-10-07 11:36:10|163.92|162.32|164.04|162.44|164.04|162.44|163.92|162.32|0
1633606580000|2021-10-07 11:36:20|163.82|162.22|163.6|162|163.82|162.22|163.6|162|0
1633606590000|2021-10-07 11:36:30|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1633606600000|2021-10-07 11:36:40|163.6|162|163.6|162|163.6|162|163.6|162|0
1633606620000|2021-10-07 11:37:00|163.82|162.22|163.6|162|163.82|162.22|163.6|162|0
1633606630000|2021-10-07 11:37:10|164.03|162.43|164.03|162.43|164.03|162.43|163.82|162.22|0
1633606640000|2021-10-07 11:37:20|163.82|162.22|163.6|162|163.82|162.22|163.6|162|0
1633606660000|2021-10-07 11:37:40|163.82|162.22|164.03|162.43|164.03|162.43|163.82|162.22|0
1633606680000|2021-10-07 11:38:00|164.25|162.65|164.47|162.87|164.68|163.08|164.25|162.65|0
1633606690000|2021-10-07 11:38:10|164.25|162.65|164.25|162.65|164.47|162.87|164.25|162.65|0
1633606700000|2021-10-07 11:38:20|164.47|162.87|164.9|163.3|164.9|163.3|164.35|162.75|0
1633606710000|2021-10-07 11:38:30|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1633606720000|2021-10-07 11:38:40|165.55|163.95|165.55|163.95|165.55|163.95|165.55|163.95|0
1633606730000|2021-10-07 11:38:50|165.34|163.74|165.55|163.95|165.55|163.95|165.34|163.74|0
1633606740000|2021-10-07 11:39:00|165.34|163.74|164.9|163.3|165.34|163.74|164.9|163.3|0
1633606750000|2021-10-07 11:39:10|164.68|163.08|164.9|163.3|164.9|163.3|164.68|163.08|0
1633606760000|2021-10-07 11:39:20|164.68|163.08|164.68|163.08|164.68|163.08|164.68|163.08|0
1633606770000|2021-10-07 11:39:30|164.9|163.3|164.9|163.3|164.9|163.3|164.9|163.3|0
1633606780000|2021-10-07 11:39:40|164.68|163.08|164.68|163.08|164.68|163.08|164.68|163.08|0
1633606790000|2021-10-07 11:39:50|164.46|162.86|164.46|162.86|164.46|162.86|164.46|162.86|0
1633606800000|2021-10-07 11:40:00|164.68|163.08|164.68|163.08|164.68|163.08|164.68|163.08|0
1633606820000|2021-10-07 11:40:20|164.57|162.97|164.46|162.86|164.57|162.97|164.46|162.86|0
1633606830000|2021-10-07 11:40:30|164.25|162.65|164.03|162.43|164.25|162.65|164.03|162.43|0
1633606840000|2021-10-07 11:40:40|164.25|162.65|164.35|162.75|164.35|162.75|164.03|162.43|0
1633606850000|2021-10-07 11:40:50|164.25|162.65|164.25|162.65|164.25|162.65|164.03|162.43|0
1633606860000|2021-10-07 11:41:00|164.03|162.43|163.81|162.21|164.03|162.43|163.81|162.21|0
1633606870000|2021-10-07 11:41:10|164.03|162.43|163.81|162.21|164.03|162.43|163.81|162.21|0
1633606880000|2021-10-07 11:41:20|163.6|162|163.6|162|163.6|162|163.38|161.78|0
1633606890000|2021-10-07 11:41:30|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1633606910000|2021-10-07 11:41:50|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1633606920000|2021-10-07 11:42:00|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1633606930000|2021-10-07 11:42:10|163.38|161.78|163.48|161.88|163.48|161.88|163.38|161.78|0
1633606940000|2021-10-07 11:42:20|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1633606950000|2021-10-07 11:42:30|163.59|161.99|163.38|161.78|163.59|161.99|163.38|161.78|0
1633606960000|2021-10-07 11:42:40|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1633606980000|2021-10-07 11:43:00|163.81|162.21|164.03|162.43|164.03|162.43|163.81|162.21|0
1633606990000|2021-10-07 11:43:10|163.81|162.21|163.81|162.21|163.81|162.21|163.81|162.21|0
1633607000000|2021-10-07 11:43:20|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1633607010000|2021-10-07 11:43:30|163.7|162.1|163.59|161.99|163.7|162.1|163.59|161.99|0
1633607020000|2021-10-07 11:43:40|163.81|162.21|163.59|161.99|163.81|162.21|163.59|161.99|0
1633607030000|2021-10-07 11:43:50|163.38|161.78|163.38|161.78|163.38|161.78|163.38|161.78|0
1633607040000|2021-10-07 11:44:00|163.37|161.77|163.59|161.99|163.59|161.99|163.37|161.77|0
1633607050000|2021-10-07 11:44:10|163.37|161.77|163.37|161.77|163.37|161.77|163.37|161.77|0
1633607060000|2021-10-07 11:44:20|163.81|162.21|163.81|162.21|164.02|162.42|163.81|162.21|0
1633607070000|2021-10-07 11:44:30|163.59|161.99|163.59|161.99|163.81|162.21|163.59|161.99|0
1633607080000|2021-10-07 11:44:40|163.81|162.21|163.81|162.21|163.81|162.21|163.69|162.09|0
1633607090000|2021-10-07 11:44:50|164.02|162.42|163.81|162.21|164.02|162.42|163.81|162.21|0
1633607100000|2021-10-07 11:45:00|164.02|162.42|164.24|162.64|164.24|162.64|164.02|162.42|0
1633607110000|2021-10-07 11:45:10|164.02|162.42|164.02|162.42|164.02|162.42|164.02|162.42|0
1633607140000|2021-10-07 11:45:40|163.81|162.21|164.02|162.42|164.02|162.42|163.81|162.21|0
1633607150000|2021-10-07 11:45:50|163.81|162.21|164.02|162.42|164.02|162.42|163.81|162.21|0
1633607160000|2021-10-07 11:46:00|164.24|162.64|164.24|162.64|164.24|162.64|164.24|162.64|0
1633607170000|2021-10-07 11:46:10|164.46|162.86|164.46|162.86|164.46|162.86|164.46|162.86|0
1633607200000|2021-10-07 11:46:40|164.67|163.07|165.11|163.51|165.11|163.51|164.67|163.07|0
1633607220000|2021-10-07 11:47:00|164.89|163.29|164.89|163.29|164.89|163.29|164.89|163.29|0
1633607230000|2021-10-07 11:47:10|165.11|163.51|165.11|163.51|165.11|163.51|165.11|163.51|0
1633607240000|2021-10-07 11:47:20|164.89|163.29|164.89|163.29|164.89|163.29|164.89|163.29|0
1633607250000|2021-10-07 11:47:30|164.67|163.07|164.45|162.85|164.67|163.07|164.45|162.85|0
1633607280000|2021-10-07 11:48:00|164.67|163.07|164.67|163.07|164.67|163.07|164.67|163.07|0
1633607290000|2021-10-07 11:48:10|164.45|162.85|164.45|162.85|164.45|162.85|164.45|162.85|0
1633607300000|2021-10-07 11:48:20|164.67|163.07|164.45|162.85|164.67|163.07|164.45|162.85|0
1633607310000|2021-10-07 11:48:30|164.67|163.07|164.67|163.07|164.67|163.07|164.67|163.07|0
1633607320000|2021-10-07 11:48:40|164.45|162.85|164.45|162.85|164.45|162.85|164.45|162.85|0
1633607350000|2021-10-07 11:49:10|164.67|163.07|164.67|163.07|164.67|163.07|164.67|163.07|0
1633607360000|2021-10-07 11:49:20|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1633607370000|2021-10-07 11:49:30|164.45|162.85|164.45|162.85|164.56|162.96|164.45|162.85|0
1633607380000|2021-10-07 11:49:40|164.23|162.63|164.23|162.63|164.23|162.63|164.23|162.63|0
1633607420000|2021-10-07 11:50:20|164.45|162.85|164.45|162.85|164.45|162.85|164.45|162.85|0
1633607430000|2021-10-07 11:50:30|164.56|162.96|164.56|162.96|164.56|162.96|164.45|162.85|0
1633607440000|2021-10-07 11:50:40|164.45|162.85|164.67|163.07|164.67|163.07|164.45|162.85|0
1633607460000|2021-10-07 11:51:00|164.45|162.85|164.67|163.07|164.67|163.07|164.45|162.85|0
1633607470000|2021-10-07 11:51:10|164.45|162.85|164.67|163.07|164.67|163.07|164.45|162.85|0
1633607480000|2021-10-07 11:51:20|164.45|162.85|163.8|162.2|164.45|162.85|163.8|162.2|0
1633607490000|2021-10-07 11:51:30|163.9|162.3|163.9|162.3|163.9|162.3|163.9|162.3|0
1633607500000|2021-10-07 11:51:40|163.8|162.2|163.58|161.98|163.8|162.2|163.58|161.98|0
1633607520000|2021-10-07 11:52:00|163.47|161.87|163.58|161.98|163.58|161.98|163.36|161.76|0
1633607530000|2021-10-07 11:52:10|163.36|161.76|163.36|161.76|163.36|161.76|163.15|161.55|0
1633607540000|2021-10-07 11:52:20|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1633607550000|2021-10-07 11:52:30|163.8|162.2|163.8|162.2|163.8|162.2|163.8|162.2|0
1633607560000|2021-10-07 11:52:40|163.58|161.98|163.8|162.2|163.8|162.2|163.58|161.98|0
1633607570000|2021-10-07 11:52:50|163.58|161.98|163.36|161.76|163.58|161.98|163.36|161.76|0
1633607590000|2021-10-07 11:53:10|163.58|161.98|163.47|161.87|163.58|161.98|163.47|161.87|0
1633607600000|2021-10-07 11:53:20|163.36|161.76|163.15|161.55|163.36|161.76|163.15|161.55|0
1633607630000|2021-10-07 11:53:50|163.36|161.76|163.15|161.55|163.36|161.76|163.15|161.55|0
1633607650000|2021-10-07 11:54:10|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1633607660000|2021-10-07 11:54:20|163.36|161.76|163.36|161.76|163.36|161.76|163.36|161.76|0
1633607670000|2021-10-07 11:54:30|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1633607680000|2021-10-07 11:54:40|163.36|161.76|163.14|161.54|163.36|161.76|163.14|161.54|0
1633607710000|2021-10-07 11:55:10|163.36|161.76|163.36|161.76|163.36|161.76|163.36|161.76|0
1633607720000|2021-10-07 11:55:20|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1633607750000|2021-10-07 11:55:50|163.36|161.76|163.36|161.76|163.36|161.76|163.36|161.76|0
1633607760000|2021-10-07 11:56:00|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1633607810000|2021-10-07 11:56:50|162.92|161.32|162.92|161.32|162.92|161.32|162.92|161.32|0
1633607820000|2021-10-07 11:57:00|162.71|161.11|162.49|160.89|162.71|161.11|162.49|160.89|0
1633607830000|2021-10-07 11:57:10|162.71|161.11|162.92|161.32|162.92|161.32|162.71|161.11|0
1633607850000|2021-10-07 11:57:30|162.71|161.11|162.71|161.11|162.71|161.11|162.71|161.11|0
1633607860000|2021-10-07 11:57:40|162.49|160.89|162.49|160.89|162.49|160.89|162.49|160.89|0
1633607870000|2021-10-07 11:57:50|162.71|161.11|162.49|160.89|162.71|161.11|162.49|160.89|0
1633607880000|2021-10-07 11:58:00|162.71|161.11|162.92|161.32|162.92|161.32|162.71|161.11|0
1633607890000|2021-10-07 11:58:10|162.71|161.11|162.49|160.89|162.71|161.11|162.49|160.89|0
1633607900000|2021-10-07 11:58:20|162.27|160.67|162.38|160.78|162.49|160.89|162.27|160.67|0
1633607910000|2021-10-07 11:58:30|162.49|160.89|162.49|160.89|162.49|160.89|162.49|160.89|0
1633607920000|2021-10-07 11:58:40|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1633607930000|2021-10-07 11:58:50|162.06|160.46|162.06|160.46|162.06|160.46|162.06|160.46|0
1633607940000|2021-10-07 11:59:00|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1633607950000|2021-10-07 11:59:10|162.38|160.78|162.27|160.67|162.38|160.78|162.27|160.67|0
1633607960000|2021-10-07 11:59:20|162.49|160.89|162.92|161.32|162.92|161.32|162.49|160.89|0
1633607970000|2021-10-07 11:59:30|162.7|161.1|162.7|161.1|162.7|161.1|162.7|161.1|0
1633607980000|2021-10-07 11:59:40|162.49|160.89|162.7|161.1|162.7|161.1|162.49|160.89|0
1633607990000|2021-10-07 11:59:50|162.92|161.32|162.92|161.32|162.92|161.32|162.92|161.32|0
1633608010000|2021-10-07 12:00:10|163.14|161.54|163.14|161.54|163.14|161.54|163.14|161.54|0
1633608020000|2021-10-07 12:00:20|162.92|161.32|163.35|161.75|163.35|161.75|162.92|161.32|0
1633608030000|2021-10-07 12:00:30|163.57|161.97|163.57|161.97|163.57|161.97|163.57|161.97|0
1633608040000|2021-10-07 12:00:40|163.35|161.75|163.35|161.75|163.35|161.75|163.35|161.75|0
1633608050000|2021-10-07 12:00:50|163.57|161.97|163.57|161.97|163.57|161.97|163.57|161.97|0
1633608060000|2021-10-07 12:01:00|163.35|161.75|163.35|161.75|163.35|161.75|163.35|161.75|0
1633608070000|2021-10-07 12:01:10|163.79|162.19|163.79|162.19|163.79|162.19|163.79|162.19|0
1633608080000|2021-10-07 12:01:20|163.57|161.97|163.57|161.97|163.57|161.97|163.57|161.97|0
1633608100000|2021-10-07 12:01:40|163.35|161.75|162.49|160.89|163.35|161.75|162.49|160.89|0
1633608110000|2021-10-07 12:01:50|162.7|161.1|162.81|161.21|162.81|161.21|162.7|161.1|0
1633608120000|2021-10-07 12:02:00|162.92|161.32|163.13|161.53|163.13|161.53|162.92|161.32|0
1633608130000|2021-10-07 12:02:10|162.7|161.1|162.7|161.1|162.7|161.1|162.7|161.1|0
1633608140000|2021-10-07 12:02:20|162.48|160.88|163.13|161.53|163.35|161.75|162.48|160.88|0
1633608160000|2021-10-07 12:02:40|162.92|161.32|163.13|161.53|163.13|161.53|162.92|161.32|0
1633608190000|2021-10-07 12:03:10|163.57|161.97|164|162.4|164|162.4|163.57|161.97|0
1633608200000|2021-10-07 12:03:20|163.78|162.18|163.78|162.18|163.78|162.18|163.78|162.18|0
1633608240000|2021-10-07 12:04:00|163.57|161.97|163.13|161.53|163.57|161.97|163.13|161.53|0
1633608250000|2021-10-07 12:04:10|163.57|161.97|163.57|161.97|163.57|161.97|163.57|161.97|0
1633608260000|2021-10-07 12:04:20|163.56|161.96|163.78|162.18|163.78|162.18|163.56|161.96|0
1633608270000|2021-10-07 12:04:30|164|162.4|164|162.4|164|162.4|164|162.4|0
1633608280000|2021-10-07 12:04:40|163.78|162.18|163.78|162.18|163.78|162.18|163.78|162.18|0
1633608300000|2021-10-07 12:05:00|164|162.4|164|162.4|164|162.4|164|162.4|0
1633608320000|2021-10-07 12:05:20|164.21|162.61|164|162.4|164.21|162.61|164|162.4|0
1633608340000|2021-10-07 12:05:40|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1633608350000|2021-10-07 12:05:50|164|162.4|164|162.4|164|162.4|163.78|162.18|0
1633608360000|2021-10-07 12:06:00|163.78|162.18|163.78|162.18|163.78|162.18|163.78|162.18|0
1633608370000|2021-10-07 12:06:10|164|162.4|164|162.4|164|162.4|164|162.4|0
1633608390000|2021-10-07 12:06:30|163.78|162.18|163.78|162.18|163.78|162.18|163.78|162.18|0
1633608400000|2021-10-07 12:06:40|164|162.4|163.78|162.18|164|162.4|163.78|162.18|0
1633608420000|2021-10-07 12:07:00|163.56|161.96|163.78|162.18|164|162.4|163.56|161.96|0
1633608430000|2021-10-07 12:07:10|164|162.4|163.78|162.18|164|162.4|163.78|162.18|0
1633608440000|2021-10-07 12:07:20|163.56|161.96|163.56|161.96|163.56|161.96|163.56|161.96|0
1633608450000|2021-10-07 12:07:30|163.78|162.18|163.56|161.96|163.78|162.18|163.56|161.96|0
1633608460000|2021-10-07 12:07:40|163.34|161.74|163.34|161.74|163.34|161.74|163.34|161.74|0
1633608480000|2021-10-07 12:08:00|163.13|161.53|163.34|161.74|163.34|161.74|163.13|161.53|0
1633608490000|2021-10-07 12:08:10|163.13|161.53|162.91|161.31|163.13|161.53|162.91|161.31|0
1633608500000|2021-10-07 12:08:20|162.69|161.09|162.69|161.09|162.69|161.09|162.69|161.09|0
1633608510000|2021-10-07 12:08:30|162.91|161.31|162.69|161.09|162.91|161.31|162.69|161.09|0
1633608520000|2021-10-07 12:08:40|162.91|161.31|162.69|161.09|162.91|161.31|162.69|161.09|0
1633608530000|2021-10-07 12:08:50|162.91|161.31|162.91|161.31|162.91|161.31|162.91|161.31|0
1633608540000|2021-10-07 12:09:00|163.13|161.53|163.34|161.74|163.34|161.74|163.13|161.53|0
1633608550000|2021-10-07 12:09:10|163.13|161.53|163.13|161.53|163.13|161.53|163.13|161.53|0
1633608560000|2021-10-07 12:09:20|163.12|161.52|163.34|161.74|163.34|161.74|163.12|161.52|0
1633608570000|2021-10-07 12:09:30|163.12|161.52|163.12|161.52|163.12|161.52|163.12|161.52|0
1633608580000|2021-10-07 12:09:40|162.91|161.31|162.91|161.31|163.12|161.52|162.91|161.31|0
1633608590000|2021-10-07 12:09:50|162.69|161.09|162.69|161.09|162.69|161.09|162.69|161.09|0
1633608600000|2021-10-07 12:10:00|162.47|160.87|162.47|160.87|162.69|161.09|162.47|160.87|0
1633608610000|2021-10-07 12:10:10|162.69|161.09|162.26|160.66|162.69|161.09|162.26|160.66|0
1633608640000|2021-10-07 12:10:40|162.04|160.44|161.83|160.23|162.04|160.44|161.83|160.23|0
1633608650000|2021-10-07 12:10:50|161.61|160.01|161.61|160.01|161.82|160.22|161.61|160.01|0
1633608660000|2021-10-07 12:11:00|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633608670000|2021-10-07 12:11:10|161.61|160.01|161.61|160.01|161.61|160.01|161.61|160.01|0
1633608680000|2021-10-07 12:11:20|161.82|160.22|161.82|160.22|162.04|160.44|161.61|160.01|0
1633608700000|2021-10-07 12:11:40|161.61|160.01|161.61|160.01|161.61|160.01|161.39|159.79|0
1633608720000|2021-10-07 12:12:00|161.39|159.79|161.39|159.79|161.61|160.01|161.39|159.79|0
1633608730000|2021-10-07 12:12:10|161.61|160.01|161.39|159.79|161.61|160.01|161.39|159.79|0
1633608740000|2021-10-07 12:12:20|161.49|159.89|161.39|159.79|161.49|159.89|161.39|159.79|0
1633608750000|2021-10-07 12:12:30|161.61|160.01|161.61|160.01|161.61|160.01|161.61|160.01|0
1633608780000|2021-10-07 12:13:00|161.82|160.22|161.82|160.22|161.82|160.22|161.61|160.01|0
1633608790000|2021-10-07 12:13:10|162.04|160.44|162.04|160.44|162.04|160.44|162.04|160.44|0
1633608800000|2021-10-07 12:13:20|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633608810000|2021-10-07 12:13:30|162.04|160.44|162.04|160.44|162.25|160.65|162.04|160.44|0
1633608820000|2021-10-07 12:13:40|161.61|160.01|161.82|160.22|162.04|160.44|161.61|160.01|0
1633608830000|2021-10-07 12:13:50|162.04|160.44|161.82|160.22|162.04|160.44|161.82|160.22|0
1633608840000|2021-10-07 12:14:00|162.04|160.44|162.04|160.44|162.04|160.44|162.04|160.44|0
1633608850000|2021-10-07 12:14:10|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633608870000|2021-10-07 12:14:30|162.14|160.54|162.14|160.54|162.14|160.54|162.14|160.54|0
1633608880000|2021-10-07 12:14:40|162.25|160.65|161.82|160.22|162.25|160.65|161.82|160.22|0
1633608890000|2021-10-07 12:14:50|162.04|160.44|162.04|160.44|162.04|160.44|162.04|160.44|0
1633608900000|2021-10-07 12:15:00|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633608910000|2021-10-07 12:15:10|161.6|160|161.6|160|161.6|160|161.6|160|0
1633608920000|2021-10-07 12:15:20|162.04|160.44|162.03|160.43|162.04|160.44|162.03|160.43|0
1633608960000|2021-10-07 12:16:00|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1633608970000|2021-10-07 12:16:10|162.03|160.43|162.03|160.43|162.03|160.43|162.03|160.43|0
1633608980000|2021-10-07 12:16:20|162.14|160.54|162.03|160.43|162.14|160.54|162.03|160.43|0
1633608990000|2021-10-07 12:16:30|161.6|160|161.82|160.22|161.82|160.22|161.6|160|0
1633609000000|2021-10-07 12:16:40|161.6|160|161.6|160|161.82|160.22|161.6|160|0
1633609010000|2021-10-07 12:16:50|161.82|160.22|162.03|160.43|162.03|160.43|161.82|160.22|0
1633609030000|2021-10-07 12:17:10|162.25|160.65|162.03|160.43|162.25|160.65|162.03|160.43|0
1633609050000|2021-10-07 12:17:30|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633609060000|2021-10-07 12:17:40|162.03|160.43|162.25|160.65|162.25|160.65|162.03|160.43|0
1633609080000|2021-10-07 12:18:00|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633609100000|2021-10-07 12:18:20|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633609110000|2021-10-07 12:18:30|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633609120000|2021-10-07 12:18:40|162.25|160.65|162.25|160.65|162.25|160.65|162.25|160.65|0
1633609130000|2021-10-07 12:18:50|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633609140000|2021-10-07 12:19:00|162.25|160.65|162.25|160.65|162.25|160.65|162.03|160.43|0
1633609180000|2021-10-07 12:19:40|161.6|160|162.03|160.43|162.03|160.43|161.6|160|0
1633609190000|2021-10-07 12:19:50|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633609200000|2021-10-07 12:20:00|161.6|160|161.81|160.21|161.81|160.21|161.6|160|0
1633609210000|2021-10-07 12:20:10|162.03|160.43|162.03|160.43|162.03|160.43|161.6|160|0
1633609240000|2021-10-07 12:20:40|162.24|160.64|162.03|160.43|162.24|160.64|162.03|160.43|0
1633609250000|2021-10-07 12:20:50|162.24|160.64|162.03|160.43|162.24|160.64|162.03|160.43|0
1633609260000|2021-10-07 12:21:00|162.24|160.64|162.24|160.64|162.46|160.86|162.24|160.64|0
1633609270000|2021-10-07 12:21:10|162.03|160.43|162.24|160.64|162.24|160.64|162.03|160.43|0
1633609280000|2021-10-07 12:21:20|162.03|160.43|162.24|160.64|162.24|160.64|162.03|160.43|0
1633609310000|2021-10-07 12:21:50|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633609330000|2021-10-07 12:22:10|162.24|160.64|162.46|160.86|162.46|160.86|162.24|160.64|0
1633609340000|2021-10-07 12:22:20|162.24|160.64|162.46|160.86|162.46|160.86|162.24|160.64|0
1633609360000|2021-10-07 12:22:40|162.24|160.64|162.24|160.64|162.24|160.64|162.24|160.64|0
1633609370000|2021-10-07 12:22:50|162.46|160.86|162.24|160.64|162.46|160.86|162.24|160.64|0
1633609380000|2021-10-07 12:23:00|162.46|160.86|162.24|160.64|162.46|160.86|162.24|160.64|0
1633609390000|2021-10-07 12:23:10|162.46|160.86|162.46|160.86|162.46|160.86|162.24|160.64|0
1633609410000|2021-10-07 12:23:30|162.24|160.64|162.24|160.64|162.24|160.64|162.24|160.64|0
1633609420000|2021-10-07 12:23:40|162.46|160.86|162.02|160.42|162.46|160.86|162.02|160.42|0
1633609430000|2021-10-07 12:23:50|162.24|160.64|162.24|160.64|162.24|160.64|162.24|160.64|0
1633609450000|2021-10-07 12:24:10|162.46|160.86|162.46|160.86|162.46|160.86|162.46|160.86|0
1633609470000|2021-10-07 12:24:30|162.24|160.64|162.24|160.64|162.24|160.64|162.24|160.64|0
1633609480000|2021-10-07 12:24:40|162.02|160.42|162.24|160.64|162.24|160.64|162.02|160.42|0
1633609510000|2021-10-07 12:25:10|162.45|160.85|162.45|160.85|162.45|160.85|162.45|160.85|0
1633609520000|2021-10-07 12:25:20|162.67|161.07|162.45|160.85|162.67|161.07|162.45|160.85|0
1633609540000|2021-10-07 12:25:40|162.67|161.07|162.67|161.07|162.67|161.07|162.67|161.07|0
1633609550000|2021-10-07 12:25:50|162.89|161.29|163.1|161.5|163.1|161.5|162.89|161.29|0
1633609560000|2021-10-07 12:26:00|163.32|161.72|163.1|161.5|163.32|161.72|163.1|161.5|0
1633609580000|2021-10-07 12:26:20|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1633609590000|2021-10-07 12:26:30|163.54|161.94|163.32|161.72|163.54|161.94|163.32|161.72|0
1633609610000|2021-10-07 12:26:50|163.1|161.5|163.1|161.5|163.1|161.5|163.1|161.5|0
1633609620000|2021-10-07 12:27:00|162.89|161.29|162.88|161.28|162.89|161.29|162.88|161.28|0
1633609630000|2021-10-07 12:27:10|163.1|161.5|163.32|161.72|163.32|161.72|163.1|161.5|0
1633609640000|2021-10-07 12:27:20|163.1|161.5|163.1|161.5|163.1|161.5|163.1|161.5|0
1633609650000|2021-10-07 12:27:30|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1633609680000|2021-10-07 12:28:00|163.53|161.93|163.53|161.93|163.53|161.93|163.53|161.93|0
1633609690000|2021-10-07 12:28:10|163.32|161.72|163.42|161.82|163.42|161.82|163.32|161.72|0
1633609700000|2021-10-07 12:28:20|163.53|161.93|163.53|161.93|163.53|161.93|163.53|161.93|0
1633609710000|2021-10-07 12:28:30|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1633609720000|2021-10-07 12:28:40|163.1|161.5|163.1|161.5|163.1|161.5|163.1|161.5|0
1633609730000|2021-10-07 12:28:50|163.32|161.72|163.2|161.6|163.32|161.72|163.2|161.6|0
1633609740000|2021-10-07 12:29:00|163.1|161.5|163.1|161.5|163.1|161.5|163.1|161.5|0
1633609750000|2021-10-07 12:29:10|162.88|161.28|163.32|161.72|163.32|161.72|162.88|161.28|0
1633609760000|2021-10-07 12:29:20|163.1|161.5|163.1|161.5|163.1|161.5|163.1|161.5|0
1633609770000|2021-10-07 12:29:30|162.88|161.28|162.88|161.28|162.88|161.28|162.88|161.28|0
1633609780000|2021-10-07 12:29:40|162.66|161.06|162.66|161.06|162.66|161.06|162.66|161.06|0
1633609790000|2021-10-07 12:29:50|162.55|160.95|162.45|160.85|162.55|160.95|162.45|160.85|0
1633609800000|2021-10-07 12:30:00|162.66|161.06|162.02|160.42|162.66|161.06|162.02|160.42|0
1633609810000|2021-10-07 12:30:10|161.8|160.2|161.8|160.2|161.8|160.2|161.8|160.2|0
1633609820000|2021-10-07 12:30:20|161.58|159.98|161.8|160.2|161.8|160.2|161.58|159.98|0
1633609830000|2021-10-07 12:30:30|162.01|160.41|162.01|160.41|162.01|160.41|162.01|160.41|0
1633609840000|2021-10-07 12:30:40|162.23|160.63|162.23|160.63|162.23|160.63|162.23|160.63|0
1633609850000|2021-10-07 12:30:50|161.8|160.2|161.58|159.98|161.8|160.2|161.58|159.98|0
1633609860000|2021-10-07 12:31:00|161.37|159.77|161.37|159.77|161.37|159.77|161.37|159.77|0
1633609870000|2021-10-07 12:31:10|161.15|159.55|161.15|159.55|161.15|159.55|161.15|159.55|0
1633609880000|2021-10-07 12:31:20|161.37|159.77|161.15|159.55|161.37|159.77|161.15|159.55|0
1633609900000|2021-10-07 12:31:40|160.93|159.33|161.15|159.55|161.15|159.55|160.93|159.33|0
1633609910000|2021-10-07 12:31:50|161.37|159.77|161.47|159.87|161.47|159.87|161.36|159.76|0
1633609920000|2021-10-07 12:32:00|161.58|159.98|161.15|159.55|161.58|159.98|161.15|159.55|0
1633609930000|2021-10-07 12:32:10|161.36|159.76|161.15|159.55|161.36|159.76|161.15|159.55|0
1633609940000|2021-10-07 12:32:20|161.36|159.76|161.8|160.2|161.8|160.2|161.15|159.55|0
1633609950000|2021-10-07 12:32:30|161.58|159.98|161.58|159.98|161.58|159.98|161.58|159.98|0
1633609960000|2021-10-07 12:32:40|161.36|159.76|161.36|159.76|161.36|159.76|161.25|159.65|0
1633609970000|2021-10-07 12:32:50|161.58|159.98|161.36|159.76|161.58|159.98|161.36|159.76|0
1633609980000|2021-10-07 12:33:00|161.58|159.98|161.36|159.76|161.8|160.2|161.36|159.76|0
1633609990000|2021-10-07 12:33:10|161.15|159.55|160.93|159.33|161.15|159.55|160.93|159.33|0
1633610000000|2021-10-07 12:33:20|161.15|159.55|161.15|159.55|161.15|159.55|161.15|159.55|0
1633610010000|2021-10-07 12:33:30|161.36|159.76|161.15|159.55|161.36|159.76|161.15|159.55|0
1633610030000|2021-10-07 12:33:50|160.93|159.33|160.93|159.33|160.93|159.33|160.93|159.33|0
1633610040000|2021-10-07 12:34:00|160.71|159.11|160.71|159.11|160.71|159.11|160.71|159.11|0
1633610050000|2021-10-07 12:34:10|160.93|159.33|160.93|159.33|160.93|159.33|160.93|159.33|0
1633610060000|2021-10-07 12:34:20|160.71|159.11|160.93|159.33|160.93|159.33|160.71|159.11|0
1633610070000|2021-10-07 12:34:30|161.15|159.55|161.15|159.55|161.15|159.55|161.15|159.55|0
1633610080000|2021-10-07 12:34:40|161.58|159.98|161.36|159.76|161.58|159.98|161.36|159.76|0
1633610090000|2021-10-07 12:34:50|161.58|159.98|161.58|159.98|161.58|159.98|161.58|159.98|0
1633610100000|2021-10-07 12:35:00|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1633610110000|2021-10-07 12:35:10|161.46|159.86|161.58|159.98|161.58|159.98|161.46|159.86|0
1633610130000|2021-10-07 12:35:30|161.79|160.19|162.01|160.41|162.01|160.41|161.79|160.19|0
1633610140000|2021-10-07 12:35:40|162.44|160.84|162.44|160.84|162.44|160.84|162.44|160.84|0
1633610150000|2021-10-07 12:35:50|162.66|161.06|162.44|160.84|162.66|161.06|162.44|160.84|0
1633610160000|2021-10-07 12:36:00|162.66|161.06|162.44|160.84|162.66|161.06|162.44|160.84|0
1633610170000|2021-10-07 12:36:10|162.22|160.62|162.44|160.84|162.44|160.84|162.22|160.62|0
1633610180000|2021-10-07 12:36:20|162.66|161.06|162.66|161.06|162.66|161.06|162.66|161.06|0
1633610190000|2021-10-07 12:36:30|162.44|160.84|162.44|160.84|162.44|160.84|162.44|160.84|0
1633610200000|2021-10-07 12:36:40|162.66|161.06|162.87|161.27|162.87|161.27|162.66|161.06|0
1633610210000|2021-10-07 12:36:50|163.09|161.49|163.09|161.49|163.09|161.49|162.87|161.27|0
1633610220000|2021-10-07 12:37:00|163.31|161.71|163.31|161.71|163.31|161.71|163.31|161.71|0
1633610230000|2021-10-07 12:37:10|163.09|161.49|163.09|161.49|163.3|161.7|163.09|161.49|0
1633610240000|2021-10-07 12:37:20|163.19|161.59|163.3|161.7|163.3|161.7|163.09|161.49|0
1633610250000|2021-10-07 12:37:30|163.09|161.49|163.3|161.7|163.3|161.7|163.09|161.49|0
1633610260000|2021-10-07 12:37:40|163.09|161.49|163.09|161.49|163.09|161.49|163.09|161.49|0
1633610270000|2021-10-07 12:37:50|163.3|161.7|163.09|161.49|163.3|161.7|163.09|161.49|0
1633610280000|2021-10-07 12:38:00|162.87|161.27|163.09|161.49|163.09|161.49|162.87|161.27|0
1633610290000|2021-10-07 12:38:10|162.87|161.27|163.09|161.49|163.3|161.7|162.87|161.27|0
1633610300000|2021-10-07 12:38:20|163.52|161.92|163.52|161.92|163.52|161.92|163.52|161.92|0
1633610310000|2021-10-07 12:38:30|163.3|161.7|163.09|161.49|163.3|161.7|163.09|161.49|0
1633610320000|2021-10-07 12:38:40|162.87|161.27|162.44|160.84|162.87|161.27|162.44|160.84|0
1633610330000|2021-10-07 12:38:50|162.87|161.27|162.65|161.05|162.87|161.27|162.65|161.05|0
1633610340000|2021-10-07 12:39:00|162.87|161.27|162.87|161.27|162.87|161.27|162.87|161.27|0
1633610350000|2021-10-07 12:39:10|163.09|161.49|163.09|161.49|163.09|161.49|163.09|161.49|0
1633610370000|2021-10-07 12:39:30|163.3|161.7|163.3|161.7|163.3|161.7|163.3|161.7|0
1633610380000|2021-10-07 12:39:40|163.08|161.48|163.08|161.48|163.08|161.48|163.08|161.48|0
1633610410000|2021-10-07 12:40:10|163.3|161.7|163.3|161.7|163.3|161.7|163.3|161.7|0
1633610420000|2021-10-07 12:40:20|163.08|161.48|163.08|161.48|163.08|161.48|163.08|161.48|0
1633610440000|2021-10-07 12:40:40|163.3|161.7|163.52|161.92|163.52|161.92|163.3|161.7|0
1633610450000|2021-10-07 12:40:50|163.3|161.7|163.52|161.92|163.52|161.92|163.3|161.7|0
1633610460000|2021-10-07 12:41:00|163.73|162.13|164.38|162.78|164.38|162.78|163.73|162.13|0
1633610470000|2021-10-07 12:41:10|164.17|162.57|165.04|163.44|165.04|163.44|164.17|162.57|0
1633610480000|2021-10-07 12:41:20|165.25|163.65|165.47|163.87|165.47|163.87|165.25|163.65|0
1633610490000|2021-10-07 12:41:30|165.91|164.31|165.91|164.31|166.13|164.53|165.91|164.31|0
1633610500000|2021-10-07 12:41:40|166.34|164.74|166.13|164.53|166.34|164.74|165.91|164.31|0
1633610510000|2021-10-07 12:41:50|166.34|164.74|166.12|164.52|166.34|164.74|166.12|164.52|0
1633610520000|2021-10-07 12:42:00|166.56|164.96|166.34|164.74|166.56|164.96|166.12|164.52|0
1633610530000|2021-10-07 12:42:10|166.12|164.52|166.12|164.52|166.12|164.52|165.91|164.31|0
1633610540000|2021-10-07 12:42:20|165.91|164.31|165.69|164.09|165.91|164.31|165.69|164.09|0
1633610550000|2021-10-07 12:42:30|165.47|163.87|165.91|164.31|165.91|164.31|165.47|163.87|0
1633610560000|2021-10-07 12:42:40|165.69|164.09|165.25|163.65|165.69|164.09|165.25|163.65|0
1633610570000|2021-10-07 12:42:50|166.12|164.52|165.69|164.09|166.12|164.52|165.69|164.09|0
1633610580000|2021-10-07 12:43:00|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610600000|2021-10-07 12:43:20|165.03|163.43|165.03|163.43|165.03|163.43|165.03|163.43|0
1633610610000|2021-10-07 12:43:30|165.25|163.65|165.47|163.87|165.47|163.87|165.25|163.65|0
1633610620000|2021-10-07 12:43:40|165.25|163.65|165.25|163.65|165.25|163.65|165.03|163.43|0
1633610630000|2021-10-07 12:43:50|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1633610640000|2021-10-07 12:44:00|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610650000|2021-10-07 12:44:10|165.03|163.43|165.03|163.43|165.03|163.43|165.03|163.43|0
1633610660000|2021-10-07 12:44:20|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610670000|2021-10-07 12:44:30|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1633610680000|2021-10-07 12:44:40|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610700000|2021-10-07 12:45:00|165.03|163.43|165.69|164.09|165.69|164.09|165.03|163.43|0
1633610710000|2021-10-07 12:45:10|165.68|164.08|165.68|164.08|165.68|164.08|165.47|163.87|0
1633610720000|2021-10-07 12:45:20|165.47|163.87|165.68|164.08|165.68|164.08|165.47|163.87|0
1633610730000|2021-10-07 12:45:30|165.47|163.87|165.9|164.3|165.9|164.3|165.47|163.87|0
1633610740000|2021-10-07 12:45:40|166.12|164.52|166.12|164.52|166.12|164.52|166.12|164.52|0
1633610750000|2021-10-07 12:45:50|165.9|164.3|165.68|164.08|165.9|164.3|165.68|164.08|0
1633610760000|2021-10-07 12:46:00|165.47|163.87|165.25|163.65|165.47|163.87|165.25|163.65|0
1633610780000|2021-10-07 12:46:20|165.47|163.87|165.25|163.65|165.47|163.87|165.25|163.65|0
1633610800000|2021-10-07 12:46:40|165.47|163.87|165.47|163.87|165.47|163.87|165.25|163.65|0
1633610810000|2021-10-07 12:46:50|165.46|163.86|165.46|163.86|165.46|163.86|165.46|163.86|0
1633610820000|2021-10-07 12:47:00|165.25|163.65|165.46|163.86|165.46|163.86|165.25|163.65|0
1633610830000|2021-10-07 12:47:10|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610840000|2021-10-07 12:47:20|165.03|163.43|165.03|163.43|165.03|163.43|165.03|163.43|0
1633610850000|2021-10-07 12:47:30|165.25|163.65|165.25|163.65|165.25|163.65|165.25|163.65|0
1633610860000|2021-10-07 12:47:40|164.81|163.21|164.81|163.21|165.03|163.43|164.81|163.21|0
1633610870000|2021-10-07 12:47:50|165.03|163.43|164.81|163.21|165.03|163.43|164.81|163.21|0
1633610880000|2021-10-07 12:48:00|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1633610890000|2021-10-07 12:48:10|164.38|162.78|164.38|162.78|164.38|162.78|164.38|162.78|0
1633610900000|2021-10-07 12:48:20|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1633610910000|2021-10-07 12:48:30|164.38|162.78|164.38|162.78|164.38|162.78|164.38|162.78|0
1633610920000|2021-10-07 12:48:40|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633610930000|2021-10-07 12:48:50|164.16|162.56|164.16|162.56|164.16|162.56|164.16|162.56|0
1633610940000|2021-10-07 12:49:00|164.37|162.77|164.16|162.56|164.37|162.77|164.16|162.56|0
1633610950000|2021-10-07 12:49:10|164.26|162.66|164.26|162.66|164.26|162.66|164.26|162.66|0
1633610960000|2021-10-07 12:49:20|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633610980000|2021-10-07 12:49:40|164.16|162.56|164.16|162.56|164.16|162.56|164.16|162.56|0
1633611000000|2021-10-07 12:50:00|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633611010000|2021-10-07 12:50:10|164.59|162.99|164.16|162.56|164.59|162.99|164.16|162.56|0
1633611040000|2021-10-07 12:50:40|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633611050000|2021-10-07 12:50:50|164.59|162.99|164.48|162.88|164.59|162.99|164.48|162.88|0
1633611060000|2021-10-07 12:51:00|164.37|162.77|164.59|162.99|164.59|162.99|164.37|162.77|0
1633611070000|2021-10-07 12:51:10|164.81|163.21|164.81|163.21|164.81|163.21|164.81|163.21|0
1633611080000|2021-10-07 12:51:20|165.02|163.42|165.02|163.42|165.02|163.42|165.02|163.42|0
1633611090000|2021-10-07 12:51:30|164.81|163.21|164.81|163.21|164.81|163.21|164.81|163.21|0
1633611110000|2021-10-07 12:51:50|165.02|163.42|165.24|163.64|165.24|163.64|165.02|163.42|0
1633611120000|2021-10-07 12:52:00|165.02|163.42|165.02|163.42|165.02|163.42|164.81|163.21|0
1633611130000|2021-10-07 12:52:10|164.81|163.21|164.59|162.99|164.81|163.21|164.59|162.99|0
1633611140000|2021-10-07 12:52:20|164.81|163.21|164.59|162.99|164.81|163.21|164.59|162.99|0
1633611160000|2021-10-07 12:52:40|164.8|163.2|165.02|163.42|165.02|163.42|164.8|163.2|0
1633611170000|2021-10-07 12:52:50|164.8|163.2|164.8|163.2|164.8|163.2|164.8|163.2|0
1633611180000|2021-10-07 12:53:00|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1633611190000|2021-10-07 12:53:10|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633611200000|2021-10-07 12:53:20|164.15|162.55|164.15|162.55|164.15|162.55|164.15|162.55|0
1633611210000|2021-10-07 12:53:30|164.37|162.77|164.8|163.2|164.8|163.2|164.37|162.77|0
1633611220000|2021-10-07 12:53:40|165.02|163.42|164.59|162.99|165.02|163.42|164.59|162.99|0
1633611240000|2021-10-07 12:54:00|164.47|162.87|164.37|162.77|164.47|162.87|164.37|162.77|0
1633611250000|2021-10-07 12:54:10|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1633611260000|2021-10-07 12:54:20|164.58|162.98|164.37|162.77|164.58|162.98|164.37|162.77|0
1633611270000|2021-10-07 12:54:30|164.58|162.98|164.58|162.98|164.58|162.98|164.58|162.98|0
1633611280000|2021-10-07 12:54:40|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1633611300000|2021-10-07 12:55:00|164.15|162.55|164.15|162.55|164.15|162.55|164.15|162.55|0
1633611310000|2021-10-07 12:55:10|164.04|162.44|164.37|162.77|164.37|162.77|164.04|162.44|0
1633611320000|2021-10-07 12:55:20|164.15|162.55|163.93|162.33|164.15|162.55|163.93|162.33|0
1633611330000|2021-10-07 12:55:30|164.15|162.55|164.37|162.77|164.37|162.77|164.15|162.55|0
1633611340000|2021-10-07 12:55:40|164.15|162.55|164.15|162.55|164.37|162.77|164.15|162.55|0
1633611360000|2021-10-07 12:56:00|163.93|162.33|163.93|162.33|163.93|162.33|163.93|162.33|0
1633611370000|2021-10-07 12:56:10|163.71|162.11|163.93|162.33|163.93|162.33|163.71|162.11|0
1633611380000|2021-10-07 12:56:20|163.71|162.11|163.71|162.11|163.71|162.11|163.71|162.11|0
1633611390000|2021-10-07 12:56:30|163.93|162.33|163.71|162.11|163.93|162.33|163.71|162.11|0
1633611400000|2021-10-07 12:56:40|163.5|161.9|163.5|161.9|163.5|161.9|163.5|161.9|0
1633611410000|2021-10-07 12:56:50|163.28|161.68|163.28|161.68|163.5|161.9|163.28|161.68|0
1633611420000|2021-10-07 12:57:00|163.5|161.9|163.28|161.68|163.5|161.9|163.28|161.68|0
1633611460000|2021-10-07 12:57:40|163.06|161.46|162.84|161.24|163.06|161.46|162.84|161.24|0
1633611480000|2021-10-07 12:58:00|162.63|161.03|162.63|161.03|162.63|161.03|162.63|161.03|0
1633611500000|2021-10-07 12:58:20|162.84|161.24|162.84|161.24|162.84|161.24|162.84|161.24|0
1633611510000|2021-10-07 12:58:30|163.06|161.46|163.06|161.46|163.06|161.46|163.06|161.46|0
1633611520000|2021-10-07 12:58:40|162.84|161.24|163.06|161.46|163.06|161.46|162.84|161.24|0
1633611530000|2021-10-07 12:58:50|162.84|161.24|162.84|161.24|162.84|161.24|162.84|161.24|0
1633611560000|2021-10-07 12:59:20|163.06|161.46|163.06|161.46|163.06|161.46|163.06|161.46|0
1633611570000|2021-10-07 12:59:30|162.84|161.24|162.84|161.24|162.84|161.24|162.84|161.24|0
1633611590000|2021-10-07 12:59:50|162.63|161.03|162.84|161.24|162.84|161.24|162.63|161.03|0
1633611600000|2021-10-07 13:00:00|163.06|161.46|163.06|161.46|163.06|161.46|163.06|161.46|0
1633611610000|2021-10-07 13:00:10|163.27|161.67|162.84|161.24|163.27|161.67|162.84|161.24|0
1633611620000|2021-10-07 13:00:20|162.73|161.13|163.06|161.46|163.06|161.46|162.73|161.13|0
1633611630000|2021-10-07 13:00:30|163.27|161.67|163.27|161.67|163.27|161.67|163.27|161.67|0
1633611640000|2021-10-07 13:00:40|163.06|161.46|163.27|161.67|163.27|161.67|163.06|161.46|0
1633611650000|2021-10-07 13:00:50|163.06|161.46|163.06|161.46|163.06|161.46|163.06|161.46|0
1633611660000|2021-10-07 13:01:00|163.27|161.67|163.27|161.67|163.27|161.67|163.27|161.67|0
1633611670000|2021-10-07 13:01:10|163.06|161.46|163.06|161.46|163.27|161.67|163.06|161.46|0
1633611680000|2021-10-07 13:01:20|162.84|161.24|162.62|161.02|162.84|161.24|162.41|160.81|0
1633611690000|2021-10-07 13:01:30|162.19|160.59|161.97|160.37|162.19|160.59|161.97|160.37|0
1633611700000|2021-10-07 13:01:40|161.76|160.16|161.76|160.16|161.76|160.16|161.76|160.16|0
1633611710000|2021-10-07 13:01:50|161.97|160.37|161.76|160.16|161.97|160.37|161.76|160.16|0
1633611720000|2021-10-07 13:02:00|161.97|160.37|161.97|160.37|161.97|160.37|161.97|160.37|0
1633611730000|2021-10-07 13:02:10|162.19|160.59|161.97|160.37|162.19|160.59|161.97|160.37|0
1633611740000|2021-10-07 13:02:20|162.19|160.59|162.19|160.59|162.19|160.59|161.97|160.37|0
1633611760000|2021-10-07 13:02:40|162.4|160.8|162.4|160.8|162.4|160.8|162.4|160.8|0
1633611770000|2021-10-07 13:02:50|162.19|160.59|161.97|160.37|162.19|160.59|161.97|160.37|0
1633611780000|2021-10-07 13:03:00|161.76|160.16|161.76|160.16|161.76|160.16|161.76|160.16|0
1633611790000|2021-10-07 13:03:10|161.54|159.94|161.54|159.94|161.54|159.94|161.54|159.94|0
1633611800000|2021-10-07 13:03:20|161.32|159.72|161.54|159.94|161.54|159.94|161.32|159.72|0
1633611820000|2021-10-07 13:03:40|161.75|160.15|161.75|160.15|161.75|160.15|161.75|160.15|0
1633611840000|2021-10-07 13:04:00|161.54|159.94|161.75|160.15|161.75|160.15|161.54|159.94|0
1633611850000|2021-10-07 13:04:10|161.97|160.37|161.97|160.37|161.97|160.37|161.97|160.37|0
1633611860000|2021-10-07 13:04:20|161.75|160.15|161.75|160.15|161.75|160.15|161.75|160.15|0
1633611880000|2021-10-07 13:04:40|161.54|159.94|161.32|159.72|161.54|159.94|161.32|159.72|0
1633611890000|2021-10-07 13:04:50|161.1|159.5|161.32|159.72|161.32|159.72|161.1|159.5|0
1633611900000|2021-10-07 13:05:00|161.1|159.5|161.1|159.5|161.1|159.5|160.89|159.29|0
1633611910000|2021-10-07 13:05:10|161.32|159.72|161.1|159.5|161.32|159.72|161.1|159.5|0
1633611930000|2021-10-07 13:05:30|160.89|159.29|161.32|159.72|161.32|159.72|160.89|159.29|0
1633611940000|2021-10-07 13:05:40|161.54|159.94|161.54|159.94|161.54|159.94|161.54|159.94|0
1633611950000|2021-10-07 13:05:50|161.1|159.5|161.1|159.5|161.32|159.72|161.1|159.5|0
1633611960000|2021-10-07 13:06:00|160.89|159.29|160.46|158.86|160.89|159.29|160.46|158.86|0
1633611980000|2021-10-07 13:06:20|160.24|158.64|159.59|157.99|160.24|158.64|159.59|157.99|0
1633611990000|2021-10-07 13:06:30|159.81|158.21|159.59|157.99|159.81|158.21|159.59|157.99|0
1633612000000|2021-10-07 13:06:40|159.81|158.21|159.59|157.99|159.81|158.21|159.59|157.99|0
1633612010000|2021-10-07 13:06:50|159.81|158.21|160.45|158.85|160.45|158.85|159.81|158.21|0
1633612020000|2021-10-07 13:07:00|160.67|159.07|160.89|159.29|160.89|159.29|160.67|159.07|0
1633612040000|2021-10-07 13:07:20|160.45|158.85|160.13|158.53|160.45|158.85|160.13|158.53|0
1633612050000|2021-10-07 13:07:30|160.02|158.42|160.02|158.42|160.02|158.42|159.59|157.99|0
1633612060000|2021-10-07 13:07:40|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633612070000|2021-10-07 13:07:50|160.02|158.42|160.24|158.64|160.24|158.64|160.02|158.42|0
1633612080000|2021-10-07 13:08:00|160.02|158.42|159.81|158.21|160.02|158.42|159.81|158.21|0
1633612090000|2021-10-07 13:08:10|160.02|158.42|160.02|158.42|160.02|158.42|159.81|158.21|0
1633612100000|2021-10-07 13:08:20|159.81|158.21|160.02|158.42|160.02|158.42|159.81|158.21|0
1633612110000|2021-10-07 13:08:30|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633612120000|2021-10-07 13:08:40|160.45|158.85|160.45|158.85|160.45|158.85|160.24|158.64|0
1633612130000|2021-10-07 13:08:50|160.67|159.07|160.67|159.07|160.67|159.07|160.67|159.07|0
1633612140000|2021-10-07 13:09:00|160.88|159.28|161.1|159.5|161.1|159.5|160.88|159.28|0
1633612150000|2021-10-07 13:09:10|160.88|159.28|160.67|159.07|161.1|159.5|160.67|159.07|0
1633612160000|2021-10-07 13:09:20|160.45|158.85|160.45|158.85|160.67|159.07|160.45|158.85|0
1633612170000|2021-10-07 13:09:30|160.24|158.64|160.45|158.85|160.45|158.85|160.24|158.64|0
1633612180000|2021-10-07 13:09:40|160.67|159.07|160.45|158.85|160.67|159.07|160.45|158.85|0
1633612190000|2021-10-07 13:09:50|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633612200000|2021-10-07 13:10:00|160.02|158.42|159.59|157.99|160.02|158.42|159.59|157.99|0
1633612210000|2021-10-07 13:10:10|159.37|157.77|159.59|157.99|159.59|157.99|159.37|157.77|0
1633612230000|2021-10-07 13:10:30|159.37|157.77|159.37|157.77|159.37|157.77|159.37|157.77|0
1633612240000|2021-10-07 13:10:40|159.16|157.56|158.94|157.34|159.16|157.56|158.73|157.13|0
1633612250000|2021-10-07 13:10:50|158.73|157.13|159.16|157.56|159.16|157.56|158.73|157.13|0
1633612260000|2021-10-07 13:11:00|158.73|157.13|158.94|157.34|158.94|157.34|158.51|156.91|0
1633612270000|2021-10-07 13:11:10|159.16|157.56|159.16|157.56|159.16|157.56|159.16|157.56|0
1633612300000|2021-10-07 13:11:40|159.37|157.77|159.16|157.56|159.37|157.77|159.16|157.56|0
1633612310000|2021-10-07 13:11:50|159.37|157.77|158.94|157.34|159.37|157.77|158.94|157.34|0
1633612320000|2021-10-07 13:12:00|158.51|156.91|158.51|156.91|158.51|156.91|158.3|156.7|0
1633612330000|2021-10-07 13:12:10|158.3|156.7|158.51|156.91|158.51|156.91|158.3|156.7|0
1633612340000|2021-10-07 13:12:20|158.73|157.13|158.51|156.91|158.73|157.13|158.51|156.91|0
1633612350000|2021-10-07 13:12:30|158.94|157.34|158.73|157.13|158.94|157.34|158.73|157.13|0
1633612360000|2021-10-07 13:12:40|158.94|157.34|158.94|157.34|158.94|157.34|158.83|157.23|0
1633612370000|2021-10-07 13:12:50|159.15|157.55|158.94|157.34|159.15|157.55|158.94|157.34|0
1633612380000|2021-10-07 13:13:00|159.15|157.55|158.72|157.12|159.15|157.55|158.72|157.12|0
1633612390000|2021-10-07 13:13:10|158.94|157.34|158.51|156.91|158.94|157.34|158.51|156.91|0
1633612400000|2021-10-07 13:13:20|158.29|156.69|158.34|156.74|158.72|157.12|158.29|156.69|0
1633612420000|2021-10-07 13:13:40|158.13|156.53|158.13|156.53|158.13|156.53|158.13|156.53|0
1633612430000|2021-10-07 13:13:50|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633612440000|2021-10-07 13:14:00|158.13|156.53|158.13|156.53|158.34|156.74|158.13|156.53|0
1633612460000|2021-10-07 13:14:20|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633612480000|2021-10-07 13:14:40|158.13|156.53|158.13|156.53|158.13|156.53|158.13|156.53|0
1633612490000|2021-10-07 13:14:50|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633612510000|2021-10-07 13:15:10|158.12|156.52|158.12|156.52|158.12|156.52|158.12|156.52|0
1633612530000|2021-10-07 13:15:30|158.34|156.74|158.56|156.96|158.56|156.96|158.34|156.74|0
1633612540000|2021-10-07 13:15:40|158.77|157.17|158.56|156.96|158.77|157.17|158.56|156.96|0
1633612560000|2021-10-07 13:16:00|158.55|156.95|158.77|157.17|158.77|157.17|158.55|156.95|0
1633612570000|2021-10-07 13:16:10|158.99|157.39|159.2|157.6|159.2|157.6|158.99|157.39|0
1633612580000|2021-10-07 13:16:20|159.42|157.82|159.63|158.03|159.85|158.25|159.42|157.82|0
1633612590000|2021-10-07 13:16:30|159.2|157.6|158.77|157.17|159.2|157.6|158.77|157.17|0
1633612600000|2021-10-07 13:16:40|158.99|157.39|158.99|157.39|158.99|157.39|158.77|157.17|0
1633612610000|2021-10-07 13:16:50|159.2|157.6|159.2|157.6|159.2|157.6|159.2|157.6|0
1633612620000|2021-10-07 13:17:00|159.42|157.82|159.2|157.6|159.42|157.82|159.2|157.6|0
1633612630000|2021-10-07 13:17:10|159.3|157.7|158.98|157.38|159.3|157.7|158.98|157.38|0
1633612640000|2021-10-07 13:17:20|158.77|157.17|158.77|157.17|158.98|157.38|158.77|157.17|0
1633612650000|2021-10-07 13:17:30|158.87|157.27|158.87|157.27|158.87|157.27|158.87|157.27|0
1633612660000|2021-10-07 13:17:40|158.77|157.17|158.98|157.38|158.98|157.38|158.77|157.17|0
1633612670000|2021-10-07 13:17:50|158.77|157.17|158.77|157.17|158.77|157.17|158.77|157.17|0
1633612680000|2021-10-07 13:18:00|158.55|156.95|158.34|156.74|158.55|156.95|158.12|156.52|0
1633612690000|2021-10-07 13:18:10|158.12|156.52|157.47|155.87|158.12|156.52|157.47|155.87|0
1633612700000|2021-10-07 13:18:20|157.69|156.09|157.69|156.09|157.91|156.31|157.69|156.09|0
1633612710000|2021-10-07 13:18:30|157.47|155.87|157.26|155.66|157.47|155.87|157.26|155.66|0
1633612730000|2021-10-07 13:18:50|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1633612740000|2021-10-07 13:19:00|157.26|155.66|157.26|155.66|157.26|155.66|157.26|155.66|0
1633612750000|2021-10-07 13:19:10|157.47|155.87|157.69|156.09|157.69|156.09|157.47|155.87|0
1633612770000|2021-10-07 13:19:30|157.47|155.87|157.69|156.09|157.69|156.09|157.47|155.87|0
1633612780000|2021-10-07 13:19:40|157.47|155.87|157.58|155.98|157.58|155.98|157.47|155.87|0
1633612790000|2021-10-07 13:19:50|157.47|155.87|157.47|155.87|157.47|155.87|157.47|155.87|0
1633612800000|2021-10-07 13:20:00|157.26|155.66|157.69|156.09|157.69|156.09|157.26|155.66|0
1633612810000|2021-10-07 13:20:10|157.9|156.3|157.69|156.09|158.12|156.52|157.69|156.09|0
1633612820000|2021-10-07 13:20:20|157.9|156.3|157.9|156.3|157.9|156.3|157.9|156.3|0
1633612830000|2021-10-07 13:20:30|157.69|156.09|157.26|155.66|157.69|156.09|157.04|155.44|0
1633612840000|2021-10-07 13:20:40|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1633612850000|2021-10-07 13:20:50|157.26|155.66|157.04|155.44|157.26|155.66|157.04|155.44|0
1633612860000|2021-10-07 13:21:00|156.83|155.23|157.26|155.66|157.26|155.66|156.83|155.23|0
1633612870000|2021-10-07 13:21:10|157.47|155.87|157.26|155.66|157.47|155.87|157.26|155.66|0
1633612890000|2021-10-07 13:21:30|157.04|155.44|157.04|155.44|157.26|155.66|157.04|155.44|0
1633612900000|2021-10-07 13:21:40|156.83|155.23|156.83|155.23|157.04|155.44|156.83|155.23|0
1633612910000|2021-10-07 13:21:50|156.82|155.22|157.25|155.65|157.25|155.65|156.82|155.22|0
1633612920000|2021-10-07 13:22:00|157.04|155.44|156.61|155.01|157.04|155.44|156.61|155.01|0
1633612930000|2021-10-07 13:22:10|156.82|155.22|156.82|155.22|156.82|155.22|156.61|155.01|0
1633612940000|2021-10-07 13:22:20|156.61|155.01|156.82|155.22|156.82|155.22|156.61|155.01|0
1633612950000|2021-10-07 13:22:30|157.04|155.44|156.82|155.22|157.04|155.44|156.82|155.22|0
1633612960000|2021-10-07 13:22:40|157.04|155.44|156.82|155.22|157.04|155.44|156.82|155.22|0
1633612970000|2021-10-07 13:22:50|157.04|155.44|157.04|155.44|157.04|155.44|156.82|155.22|0
1633612980000|2021-10-07 13:23:00|156.61|155.01|157.04|155.44|157.04|155.44|156.61|155.01|0
1633612990000|2021-10-07 13:23:10|156.93|155.33|156.93|155.33|156.93|155.33|156.93|155.33|0
1633613000000|2021-10-07 13:23:20|157.04|155.44|157.68|156.08|157.68|156.08|157.04|155.44|0
1633613010000|2021-10-07 13:23:30|157.9|156.3|157.47|155.87|157.9|156.3|157.47|155.87|0
1633613020000|2021-10-07 13:23:40|157.68|156.08|157.9|156.3|157.9|156.3|157.68|156.08|0
1633613030000|2021-10-07 13:23:50|158.11|156.51|157.9|156.3|158.11|156.51|157.9|156.3|0
1633613040000|2021-10-07 13:24:00|157.68|156.08|157.9|156.3|157.9|156.3|157.68|156.08|0
1633613050000|2021-10-07 13:24:10|158.11|156.51|158.11|156.51|158.11|156.51|158.11|156.51|0
1633613060000|2021-10-07 13:24:20|157.9|156.3|157.68|156.08|157.9|156.3|157.68|156.08|0
1633613070000|2021-10-07 13:24:30|157.47|155.87|156.82|155.22|157.47|155.87|156.82|155.22|0
1633613080000|2021-10-07 13:24:40|157.25|155.65|157.04|155.44|157.25|155.65|157.04|155.44|0
1633613090000|2021-10-07 13:24:50|156.82|155.22|156.82|155.22|156.82|155.22|156.82|155.22|0
1633613100000|2021-10-07 13:25:00|156.61|155.01|156.61|155.01|156.82|155.22|156.61|155.01|0
1633613110000|2021-10-07 13:25:10|156.18|154.58|156.61|155.01|156.61|155.01|156.18|154.58|0
1633613120000|2021-10-07 13:25:20|156.39|154.79|156.39|154.79|156.39|154.79|156.39|154.79|0
1633613140000|2021-10-07 13:25:40|156.18|154.58|155.75|154.15|156.18|154.58|155.75|154.15|0
1633613150000|2021-10-07 13:25:50|155.53|153.93|155.75|154.15|155.75|154.15|155.32|153.72|0
1633613160000|2021-10-07 13:26:00|155.42|153.82|155.53|153.93|155.53|153.93|155.42|153.82|0
1633613170000|2021-10-07 13:26:10|155.32|153.72|155.53|153.93|155.53|153.93|155.32|153.72|0
1633613180000|2021-10-07 13:26:20|155.32|153.72|154.89|153.29|155.32|153.72|154.89|153.29|0
1633613190000|2021-10-07 13:26:30|155.1|153.5|155.1|153.5|155.1|153.5|155.1|153.5|0
1633613200000|2021-10-07 13:26:40|155.32|153.72|155.1|153.5|155.32|153.72|154.89|153.29|0
1633613210000|2021-10-07 13:26:50|155.32|153.72|155.32|153.72|155.32|153.72|155.1|153.5|0
1633613220000|2021-10-07 13:27:00|155.1|153.5|155.53|153.93|155.53|153.93|155.1|153.5|0
1633613230000|2021-10-07 13:27:10|155.32|153.72|155.53|153.93|155.53|153.93|155.32|153.72|0
1633613240000|2021-10-07 13:27:20|155.74|154.14|155.74|154.14|155.74|154.14|155.53|153.93|0
1633613250000|2021-10-07 13:27:30|155.96|154.36|155.74|154.14|155.96|154.36|155.74|154.14|0
1633613260000|2021-10-07 13:27:40|155.96|154.36|155.96|154.36|155.96|154.36|155.96|154.36|0
1633613270000|2021-10-07 13:27:50|155.74|154.14|155.53|153.93|155.74|154.14|155.53|153.93|0
1633613280000|2021-10-07 13:28:00|155.1|153.5|155.31|153.71|155.31|153.71|155.1|153.5|0
1633613300000|2021-10-07 13:28:20|155.53|153.93|155.53|153.93|155.74|154.14|155.53|153.93|0
1633613310000|2021-10-07 13:28:30|155.74|154.14|156.17|154.57|156.17|154.57|155.53|153.93|0
1633613320000|2021-10-07 13:28:40|156.39|154.79|156.82|155.22|156.82|155.22|156.17|154.57|0
1633613330000|2021-10-07 13:28:50|157.03|155.43|157.03|155.43|157.03|155.43|157.03|155.43|0
1633613340000|2021-10-07 13:29:00|156.82|155.22|157.25|155.65|157.25|155.65|156.82|155.22|0
1633613350000|2021-10-07 13:29:10|157.46|155.86|157.24|155.64|157.46|155.86|157.24|155.64|0
1633613360000|2021-10-07 13:29:20|157.46|155.86|157.03|155.43|157.46|155.86|157.03|155.43|0
1633613370000|2021-10-07 13:29:30|157.46|155.86|157.24|155.64|157.46|155.86|157.24|155.64|0
1633613380000|2021-10-07 13:29:40|157.46|155.86|157.67|156.07|157.67|156.07|157.46|155.86|0
1633613390000|2021-10-07 13:29:50|157.46|155.86|156.81|155.21|157.46|155.86|156.81|155.21|0
1633613400000|2021-10-07 13:30:00|157.03|155.43|157.24|155.64|157.46|155.86|157.03|155.43|0
1633613410000|2021-10-07 13:30:10|157.67|156.07|156.6|155|157.67|156.07|156.6|155|0
1633613420000|2021-10-07 13:30:20|156.17|154.57|156.6|155|157.03|155.43|156.17|154.57|0
1633613430000|2021-10-07 13:30:30|156.17|154.57|156.81|155.21|157.03|155.43|156.17|154.57|0
1633613440000|2021-10-07 13:30:40|157.24|155.64|158.54|156.94|158.54|156.94|157.24|155.64|0
1633613450000|2021-10-07 13:30:50|159.4|157.8|158.97|157.37|160.05|158.45|158.97|157.37|0
1633613460000|2021-10-07 13:31:00|159.83|158.23|158.32|156.72|159.83|158.23|158.32|156.72|0
1633613470000|2021-10-07 13:31:10|158.1|156.5|159.61|158.01|159.61|158.01|158.1|156.5|0
1633613480000|2021-10-07 13:31:20|160.15|158.55|160.26|158.66|160.26|158.66|160.05|158.45|0
1633613490000|2021-10-07 13:31:30|159.4|157.8|160.05|158.45|160.05|158.45|159.18|157.58|0
1633613500000|2021-10-07 13:31:40|160.48|158.88|161.78|160.18|161.78|160.18|160.48|158.88|0
1633613510000|2021-10-07 13:31:50|162|160.4|161.78|160.18|162.21|160.61|161.78|160.18|0
1633613520000|2021-10-07 13:32:00|162.21|160.61|162|160.4|162.21|160.61|161.78|160.18|0
1633613530000|2021-10-07 13:32:10|161.78|160.18|162.43|160.83|162.43|160.83|161.78|160.18|0
1633613540000|2021-10-07 13:32:20|162.21|160.61|162.21|160.61|162.21|160.61|162.21|160.61|0
1633613550000|2021-10-07 13:32:30|162.43|160.83|162.65|161.05|162.65|161.05|162.43|160.83|0
1633613560000|2021-10-07 13:32:40|163.3|161.7|163.74|162.14|164.17|162.57|163.3|161.7|0
1633613570000|2021-10-07 13:32:50|163.96|162.36|163.08|161.48|163.96|162.36|162.65|161.05|0
1633613580000|2021-10-07 13:33:00|163.96|162.36|163.52|161.92|163.96|162.36|163.52|161.92|0
1633613590000|2021-10-07 13:33:10|164.17|162.57|164.61|163.01|164.61|163.01|163.95|162.35|0
1633613600000|2021-10-07 13:33:20|164.17|162.57|164.39|162.79|164.39|162.79|164.17|162.57|0
1633613610000|2021-10-07 13:33:30|164.83|163.23|164.5|162.9|164.83|163.23|164.5|162.9|0
1633613620000|2021-10-07 13:33:40|165.05|163.45|164.83|163.23|165.05|163.45|164.71|163.11|0
1633613630000|2021-10-07 13:33:50|165.05|163.45|164.83|163.23|165.05|163.45|164.83|163.23|0
1633613640000|2021-10-07 13:34:00|165.05|163.45|165.05|163.45|165.26|163.66|164.83|163.23|0
1633613650000|2021-10-07 13:34:10|165.48|163.88|166.36|164.76|166.58|164.98|165.48|163.88|0
1633613660000|2021-10-07 13:34:20|166.58|164.98|168.11|166.51|168.11|166.51|166.58|164.98|0
1633613670000|2021-10-07 13:34:30|167.89|166.29|168.77|167.17|168.77|167.17|167.89|166.29|0
1633613680000|2021-10-07 13:34:40|168.66|167.06|168.11|166.51|168.99|167.39|168.11|166.51|0
1633613690000|2021-10-07 13:34:50|168.55|166.95|168.55|166.95|169.21|167.61|168.33|166.73|0
1633613700000|2021-10-07 13:35:00|169.21|167.61|170.1|168.5|170.54|168.94|169.21|167.61|0
1633613710000|2021-10-07 13:35:10|170.98|169.38|171.2|169.6|171.42|169.82|170.98|169.38|0
1633613720000|2021-10-07 13:35:20|172.53|170.93|172.97|171.37|172.97|171.37|172.31|170.71|0
1633613730000|2021-10-07 13:35:30|172.53|170.93|171.42|169.82|172.53|170.93|171.42|169.82|0
1633613740000|2021-10-07 13:35:40|171.64|170.04|171.14|169.54|171.64|170.04|171.14|169.54|0
1633613750000|2021-10-07 13:35:50|170.58|168.98|170.58|168.98|170.91|169.31|170.58|168.98|0
1633613760000|2021-10-07 13:36:00|171.03|169.43|170.58|168.98|171.69|170.09|170.58|168.98|0
1633613770000|2021-10-07 13:36:10|170.14|168.54|169.48|167.88|170.58|168.98|169.48|167.88|0
1633613780000|2021-10-07 13:36:20|168.81|167.21|169.26|167.66|169.26|167.66|168.59|166.99|0
1633613790000|2021-10-07 13:36:30|169.7|168.1|169.26|167.66|169.7|168.1|169.26|167.66|0
1633613800000|2021-10-07 13:36:40|169.48|167.88|169.48|167.88|169.48|167.88|169.04|167.44|0
1633613810000|2021-10-07 13:36:50|169.26|167.66|167.93|166.33|169.26|167.66|167.93|166.33|0
1633613820000|2021-10-07 13:37:00|167.71|166.11|168.37|166.77|168.37|166.77|167.49|165.89|0
1633613830000|2021-10-07 13:37:10|168.59|166.99|169.03|167.43|169.03|167.43|168.59|166.99|0
1633613840000|2021-10-07 13:37:20|169.7|168.1|170.02|168.42|170.02|168.42|169.7|168.1|0
1633613850000|2021-10-07 13:37:30|169.7|168.1|169.25|167.65|169.7|168.1|169.25|167.65|0
1633613860000|2021-10-07 13:37:40|168.81|167.21|168.15|166.55|168.81|167.21|168.15|166.55|0
1633613870000|2021-10-07 13:37:50|168.59|166.99|169.03|167.43|169.03|167.43|168.59|166.99|0
1633613880000|2021-10-07 13:38:00|169.48|167.88|169.48|167.88|169.7|168.1|169.48|167.88|0
1633613890000|2021-10-07 13:38:10|169.25|167.65|169.25|167.65|169.47|167.87|169.25|167.65|0
1633613900000|2021-10-07 13:38:20|169.7|168.1|170.58|168.98|170.58|168.98|169.7|168.1|0
1633613910000|2021-10-07 13:38:30|169.7|168.1|169.47|167.87|169.92|168.32|169.47|167.87|0
1633613920000|2021-10-07 13:38:40|170.14|168.54|169.58|167.98|170.14|168.54|169.47|167.87|0
1633613930000|2021-10-07 13:38:50|169.47|167.87|169.03|167.43|169.47|167.87|169.03|167.43|0
1633613940000|2021-10-07 13:39:00|169.25|167.65|169.69|168.09|169.69|168.09|169.25|167.65|0
1633613950000|2021-10-07 13:39:10|169.47|167.87|169.69|168.09|169.69|168.09|169.47|167.87|0
1633613960000|2021-10-07 13:39:20|169.92|168.32|170.14|168.54|170.36|168.76|169.92|168.32|0
1633613970000|2021-10-07 13:39:30|169.92|168.32|169.92|168.32|169.92|168.32|169.92|168.32|0
1633613980000|2021-10-07 13:39:40|169.47|167.87|169.92|168.32|170.14|168.54|169.47|167.87|0
1633613990000|2021-10-07 13:39:50|169.69|168.09|169.25|167.65|169.69|168.09|169.25|167.65|0
1633614000000|2021-10-07 13:40:00|170.36|168.76|170.8|169.2|170.8|169.2|170.14|168.54|0
1633614010000|2021-10-07 13:40:10|171.02|169.42|169.69|168.09|171.02|169.42|169.69|168.09|0
1633614020000|2021-10-07 13:40:20|170.58|168.98|170.58|168.98|170.58|168.98|170.14|168.54|0
1633614030000|2021-10-07 13:40:30|170.14|168.54|169.91|168.31|170.14|168.54|169.47|167.87|0
1633614040000|2021-10-07 13:40:40|170.14|168.54|170.14|168.54|170.14|168.54|169.91|168.31|0
1633614050000|2021-10-07 13:40:50|169.69|168.09|169.69|168.09|170.14|168.54|169.69|168.09|0
1633614060000|2021-10-07 13:41:00|170.13|168.53|171.46|169.86|171.46|169.86|170.13|168.53|0
1633614070000|2021-10-07 13:41:10|171.91|170.31|170.8|169.2|171.91|170.31|170.8|169.2|0
1633614080000|2021-10-07 13:41:20|170.13|168.53|169.91|168.31|170.36|168.76|169.69|168.09|0
1633614090000|2021-10-07 13:41:30|169.47|167.87|168.37|166.77|169.47|167.87|168.37|166.77|0
1633614100000|2021-10-07 13:41:40|168.81|167.21|167.71|166.11|168.81|167.21|167.71|166.11|0
1633614110000|2021-10-07 13:41:50|167.93|166.33|168.37|166.77|168.37|166.77|167.93|166.33|0
1633614120000|2021-10-07 13:42:00|168.15|166.55|167.93|166.33|168.15|166.55|167.93|166.33|0
1633614130000|2021-10-07 13:42:10|168.15|166.55|169.69|168.09|169.69|168.09|168.15|166.55|0
1633614140000|2021-10-07 13:42:20|170.13|168.53|169.47|167.87|170.13|168.53|169.47|167.87|0
1633614150000|2021-10-07 13:42:30|169.25|167.65|168.81|167.21|169.25|167.65|168.81|167.21|0
1633614160000|2021-10-07 13:42:40|169.03|167.43|169.03|167.43|169.03|167.43|169.03|167.43|0
1633614170000|2021-10-07 13:42:50|169.25|167.65|169.03|167.43|169.47|167.87|169.03|167.43|0
1633614180000|2021-10-07 13:43:00|168.59|166.99|167.7|166.1|168.59|166.99|167.7|166.1|0
1633614190000|2021-10-07 13:43:10|168.03|166.43|167.7|166.1|168.14|166.54|167.7|166.1|0
1633614200000|2021-10-07 13:43:20|167.92|166.32|167.7|166.1|167.92|166.32|167.48|165.88|0
1633614210000|2021-10-07 13:43:30|167.92|166.32|166.38|164.78|167.92|166.32|166.38|164.78|0
1633614220000|2021-10-07 13:43:40|165.73|164.13|166.38|164.78|166.6|165|165.73|164.13|0
1633614230000|2021-10-07 13:43:50|165.94|164.34|165.29|163.69|165.94|164.34|165.29|163.69|0
1633614240000|2021-10-07 13:44:00|165.72|164.12|166.16|164.56|166.6|165|165.72|164.12|0
1633614250000|2021-10-07 13:44:10|165.94|164.34|165.29|163.69|166.16|164.56|165.29|163.69|0
1633614260000|2021-10-07 13:44:20|166.16|164.56|167.26|165.66|167.26|165.66|166.16|164.56|0
1633614270000|2021-10-07 13:44:30|167.04|165.44|166.6|165|167.26|165.66|166.6|165|0
1633614280000|2021-10-07 13:44:40|167.04|165.44|165.94|164.34|167.04|165.44|165.94|164.34|0
1633614290000|2021-10-07 13:44:50|166.38|164.78|166.16|164.56|166.6|165|166.16|164.56|0
1633614300000|2021-10-07 13:45:00|167.92|166.32|169.25|167.65|169.25|167.65|167.92|166.32|0
1633614310000|2021-10-07 13:45:10|168.8|167.2|167.92|166.32|169.25|167.65|167.92|166.32|0
1633614320000|2021-10-07 13:45:20|167.7|166.1|167.48|165.88|167.7|166.1|167.26|165.66|0
1633614330000|2021-10-07 13:45:30|167.26|165.66|166.38|164.78|167.26|165.66|166.38|164.78|0
1633614340000|2021-10-07 13:45:40|165.94|164.34|166.16|164.56|166.38|164.78|165.94|164.34|0
1633614350000|2021-10-07 13:45:50|166.82|165.22|165.94|164.34|166.82|165.22|165.94|164.34|0
1633614360000|2021-10-07 13:46:00|167.04|165.44|168.36|166.76|168.36|166.76|167.04|165.44|0
1633614370000|2021-10-07 13:46:10|168.58|166.98|167.7|166.1|168.58|166.98|167.7|166.1|0
1633614380000|2021-10-07 13:46:20|168.8|167.2|168.36|166.76|169.02|167.42|168.36|166.76|0
1633614390000|2021-10-07 13:46:30|167.59|165.99|166.16|164.56|167.7|166.1|166.16|164.56|0
1633614400000|2021-10-07 13:46:40|166.38|164.78|166.82|165.22|166.82|165.22|166.38|164.78|0
1633614410000|2021-10-07 13:46:50|165.94|164.34|166.82|165.22|166.82|165.22|165.72|164.12|0
1633614420000|2021-10-07 13:47:00|167.26|165.66|166.82|165.22|167.48|165.88|166.82|165.22|0
1633614430000|2021-10-07 13:47:10|167.04|165.44|167.26|165.66|167.26|165.66|166.6|165|0
1633614440000|2021-10-07 13:47:20|166.6|165|166.16|164.56|166.82|165.22|166.16|164.56|0
1633614450000|2021-10-07 13:47:30|165.5|163.9|165.94|164.34|166.16|164.56|165.5|163.9|0
1633614460000|2021-10-07 13:47:40|165.5|163.9|165.5|163.9|165.5|163.9|165.5|163.9|0
1633614470000|2021-10-07 13:47:50|164.62|163.02|165.39|163.79|165.72|164.12|164.62|163.02|0
1633614480000|2021-10-07 13:48:00|166.38|164.78|166.6|165|166.6|165|166.16|164.56|0
1633614490000|2021-10-07 13:48:10|165.72|164.12|165.94|164.34|165.94|164.34|165.28|163.68|0
1633614500000|2021-10-07 13:48:20|165.5|163.9|165.28|163.68|165.72|164.12|165.06|163.46|0
1633614510000|2021-10-07 13:48:30|165.5|163.9|165.06|163.46|165.5|163.9|165.06|163.46|0
1633614520000|2021-10-07 13:48:40|165.5|163.9|165.06|163.46|165.5|163.9|165.06|163.46|0
1633614530000|2021-10-07 13:48:50|164.62|163.02|163.97|162.37|164.62|163.02|163.75|162.15|0
1633614540000|2021-10-07 13:49:00|165.06|163.46|164.62|163.02|165.06|163.46|164.62|163.02|0
1633614550000|2021-10-07 13:49:10|164.4|162.8|164.4|162.8|164.4|162.8|164.18|162.58|0
1633614560000|2021-10-07 13:49:20|164.62|163.02|165.28|163.68|165.28|163.68|164.62|163.02|0
1633614570000|2021-10-07 13:49:30|165.94|164.34|167.04|165.44|167.04|165.44|165.94|164.34|0
1633614580000|2021-10-07 13:49:40|166.82|165.22|166.38|164.78|166.82|165.22|165.94|164.34|0
1633614590000|2021-10-07 13:49:50|166.16|164.56|165.72|164.12|166.16|164.56|165.72|164.12|0
1633614600000|2021-10-07 13:50:00|166.38|164.78|166.82|165.22|166.82|165.22|166.38|164.78|0
1633614610000|2021-10-07 13:50:10|167.04|165.44|168.36|166.76|168.36|166.76|167.04|165.44|0
1633614620000|2021-10-07 13:50:20|167.92|166.32|168.36|166.76|168.36|166.76|167.92|166.32|0
1633614630000|2021-10-07 13:50:30|167.92|166.32|167.92|166.32|167.92|166.32|167.92|166.32|0
1633614640000|2021-10-07 13:50:40|168.14|166.54|167.92|166.32|168.58|166.98|167.92|166.32|0
1633614650000|2021-10-07 13:50:50|168.14|166.54|167.47|165.87|168.14|166.54|167.47|165.87|0
1633614660000|2021-10-07 13:51:00|167.92|166.32|168.58|166.98|168.58|166.98|167.92|166.32|0
1633614670000|2021-10-07 13:51:10|169.02|167.42|169.02|167.42|169.24|167.64|168.8|167.2|0
1633614680000|2021-10-07 13:51:20|169.46|167.86|169.02|167.42|169.68|168.08|169.02|167.42|0
1633614690000|2021-10-07 13:51:30|168.8|167.2|168.58|166.98|168.8|167.2|168.58|166.98|0
1633614700000|2021-10-07 13:51:40|168.8|167.2|167.69|166.09|168.8|167.2|167.69|166.09|0
1633614710000|2021-10-07 13:51:50|167.47|165.87|168.13|166.53|168.13|166.53|167.47|165.87|0
1633614720000|2021-10-07 13:52:00|168.8|167.2|168.13|166.53|168.8|167.2|168.13|166.53|0
1633614730000|2021-10-07 13:52:10|167.69|166.09|168.8|167.2|168.8|167.2|167.69|166.09|0
1633614740000|2021-10-07 13:52:20|169.02|167.42|169.46|167.86|169.46|167.86|169.02|167.42|0
1633614750000|2021-10-07 13:52:30|169.68|168.08|170.12|168.52|170.12|168.52|169.68|168.08|0
1633614760000|2021-10-07 13:52:40|170.34|168.74|171.01|169.41|171.01|169.41|170.34|168.74|0
1633614770000|2021-10-07 13:52:50|171.23|169.63|171.45|169.85|171.67|170.07|171.23|169.63|0
1633614780000|2021-10-07 13:53:00|172.12|170.52|173|171.4|173.23|171.63|172.12|170.52|0
1633614790000|2021-10-07 13:53:10|172.78|171.18|173.23|171.63|173.23|171.63|172.56|170.96|0
1633614800000|2021-10-07 13:53:20|172.78|171.18|173.89|172.29|173.89|172.29|172.78|171.18|0
1633614810000|2021-10-07 13:53:30|173.67|172.07|173.23|171.63|173.67|172.07|173|171.4|0
1633614820000|2021-10-07 13:53:40|173.45|171.85|173.67|172.07|173.67|172.07|173.45|171.85|0
1633614830000|2021-10-07 13:53:50|173.23|171.63|173.45|171.85|173.45|171.85|173|171.4|0
1633614840000|2021-10-07 13:54:00|172.34|170.74|171.67|170.07|172.34|170.74|171.67|170.07|0
1633614850000|2021-10-07 13:54:10|171.01|169.41|170.34|168.74|171.01|169.41|170.34|168.74|0
1633614860000|2021-10-07 13:54:20|169.9|168.3|169.9|168.3|169.9|168.3|169.68|168.08|0
1633614870000|2021-10-07 13:54:30|170.12|168.52|170.34|168.74|170.56|168.96|169.9|168.3|0
1633614880000|2021-10-07 13:54:40|171|169.4|171.23|169.63|171.23|169.63|170.34|168.74|0
1633614890000|2021-10-07 13:54:50|171|169.4|170.56|168.96|171|169.4|170.34|168.74|0
1633614900000|2021-10-07 13:55:00|171|169.4|170.56|168.96|171|169.4|170.12|168.52|0
1633614910000|2021-10-07 13:55:10|170.78|169.18|171.23|169.63|171.23|169.63|170.56|168.96|0
1633614920000|2021-10-07 13:55:20|170.78|169.18|171|169.4|171.23|169.63|170.78|169.18|0
1633614930000|2021-10-07 13:55:30|171.89|170.29|172.33|170.73|172.33|170.73|171.89|170.29|0
1633614940000|2021-10-07 13:55:40|172.11|170.51|171.89|170.29|172.11|170.51|171.89|170.29|0
1633614950000|2021-10-07 13:55:50|171.67|170.07|171.45|169.85|171.67|170.07|171.45|169.85|0
1633614960000|2021-10-07 13:56:00|171.67|170.07|171.67|170.07|171.67|170.07|171.45|169.85|0
1633614970000|2021-10-07 13:56:10|172.11|170.51|172.56|170.96|172.78|171.18|172.11|170.51|0
1633614980000|2021-10-07 13:56:20|172.33|170.73|172.11|170.51|172.33|170.73|172.11|170.51|0
1633614990000|2021-10-07 13:56:30|172.33|170.73|172.78|171.18|172.78|171.18|172.33|170.73|0
1633615000000|2021-10-07 13:56:40|172.56|170.96|173.44|171.84|173.45|171.85|172.56|170.96|0
1633615010000|2021-10-07 13:56:50|173.22|171.62|173.44|171.84|173.44|171.84|173.22|171.62|0
1633615020000|2021-10-07 13:57:00|173.67|172.07|173|171.4|173.67|172.07|173|171.4|0
1633615030000|2021-10-07 13:57:10|172.78|171.18|172.78|171.18|172.78|171.18|172.55|170.95|0
1633615040000|2021-10-07 13:57:20|173|171.4|172.78|171.18|173|171.4|172.78|171.18|0
1633615050000|2021-10-07 13:57:30|173.22|171.62|173.22|171.62|173.22|171.62|173|171.4|0
1633615060000|2021-10-07 13:57:40|172.78|171.18|172.55|170.95|172.78|171.18|172.55|170.95|0
1633615070000|2021-10-07 13:57:50|172.33|170.73|172.55|170.95|172.55|170.95|172.33|170.73|0
1633615080000|2021-10-07 13:58:00|172.78|171.18|172.78|171.18|172.78|171.18|172.78|171.18|0
1633615090000|2021-10-07 13:58:10|173|171.4|173.44|171.84|173.44|171.84|173|171.4|0
1633615100000|2021-10-07 13:58:20|173.67|172.07|173.44|171.84|173.67|172.07|173.44|171.84|0
1633615110000|2021-10-07 13:58:30|173.22|171.62|173.22|171.62|173.22|171.62|173|171.4|0
1633615120000|2021-10-07 13:58:40|173.44|171.84|173.44|171.84|173.67|172.07|173.44|171.84|0
1633615130000|2021-10-07 13:58:50|173.67|172.07|173.67|172.07|173.67|172.07|173.44|171.84|0
1633615140000|2021-10-07 13:59:00|174.33|172.73|173.66|172.06|174.33|172.73|173.66|172.06|0
1633615150000|2021-10-07 13:59:10|174.11|172.51|174.78|173.18|174.78|173.18|174.11|172.51|0
1633615160000|2021-10-07 13:59:20|175|173.4|175|173.4|175|173.4|174.33|172.73|0
1633615170000|2021-10-07 13:59:30|174.78|173.18|175.22|173.62|175.22|173.62|174.78|173.18|0
1633615180000|2021-10-07 13:59:40|175.45|173.85|175.89|174.29|175.89|174.29|175.45|173.85|0
1633615190000|2021-10-07 13:59:50|175.67|174.07|176.79|175.19|176.79|175.19|175.67|174.07|0
1633615200000|2021-10-07 14:00:00|177.01|175.41|177.24|175.64|177.68|176.08|177.01|175.41|0
1633615210000|2021-10-07 14:00:10|176.79|175.19|176.56|174.96|176.79|175.19|176.56|174.96|0
1633615220000|2021-10-07 14:00:20|175.67|174.07|176.79|175.19|176.79|175.19|175.67|174.07|0
1633615230000|2021-10-07 14:00:30|177.24|175.64|177.24|175.64|177.24|175.64|176.79|175.19|0
1633615240000|2021-10-07 14:00:40|177.01|175.41|177.68|176.08|177.68|176.08|177.01|175.41|0
1633615250000|2021-10-07 14:00:50|177.46|175.86|177.91|176.31|177.91|176.31|177.24|175.64|0
1633615260000|2021-10-07 14:01:00|178.81|177.21|178.81|177.21|178.81|177.21|178.36|176.76|0
1633615270000|2021-10-07 14:01:10|178.58|176.98|179.25|177.65|179.25|177.65|178.58|176.98|0
1633615280000|2021-10-07 14:01:20|179.48|177.88|179.25|177.65|179.7|178.1|179.03|177.43|0
1633615290000|2021-10-07 14:01:30|180.15|178.55|179.93|178.33|180.15|178.55|179.7|178.1|0
1633615300000|2021-10-07 14:01:40|180.15|178.55|179.03|177.43|180.15|178.55|178.8|177.2|0
1633615310000|2021-10-07 14:01:50|178.58|176.98|178.8|177.2|179.25|177.65|178.58|176.98|0
1633615320000|2021-10-07 14:02:00|179.48|177.88|179.7|178.1|180.15|178.55|179.48|177.88|0
1633615330000|2021-10-07 14:02:10|179.25|177.65|179.48|177.88|179.48|177.88|179.25|177.65|0
1633615340000|2021-10-07 14:02:20|179.25|177.65|180.15|178.55|180.15|178.55|179.25|177.65|0
1633615350000|2021-10-07 14:02:30|180.38|178.78|180.6|179|180.6|179|180.38|178.78|0
1633615360000|2021-10-07 14:02:40|181.05|179.45|181.28|179.68|181.5|179.9|181.05|179.45|0
1633615370000|2021-10-07 14:02:50|181.5|179.9|181.73|180.13|181.73|180.13|181.28|179.68|0
1633615380000|2021-10-07 14:03:00|181.5|179.9|180.83|179.23|181.5|179.9|180.6|179|0
1633615390000|2021-10-07 14:03:10|181.05|179.45|181.4|179.8|181.4|179.8|181.05|179.45|0
1633615400000|2021-10-07 14:03:20|181.85|180.25|180.6|179|181.85|180.25|180.6|179|0
1633615410000|2021-10-07 14:03:30|180.15|178.55|180.04|178.44|180.37|178.77|179.92|178.32|0
1633615420000|2021-10-07 14:03:40|179.82|178.22|180.72|179.12|180.72|179.12|179.6|178|0
1633615430000|2021-10-07 14:03:50|180.27|178.67|180.04|178.44|180.27|178.67|180.04|178.44|0
1633615440000|2021-10-07 14:04:00|180.27|178.67|180.27|178.67|180.49|178.89|180.04|178.44|0
1633615450000|2021-10-07 14:04:10|180.49|178.89|180.94|179.34|180.94|179.34|180.49|178.89|0
1633615460000|2021-10-07 14:04:20|181.39|179.79|181.39|179.79|181.39|179.79|181.39|179.79|0
1633615470000|2021-10-07 14:04:30|180.94|179.34|180.72|179.12|181.39|179.79|180.72|179.12|0
1633615480000|2021-10-07 14:04:40|181.17|179.57|181.17|179.57|181.39|179.79|181.17|179.57|0
1633615490000|2021-10-07 14:04:50|181.39|179.79|181.61|180.01|181.84|180.24|181.39|179.79|0
1633615500000|2021-10-07 14:05:00|182.06|180.46|182.51|180.91|182.51|180.91|182.06|180.46|0
1633615510000|2021-10-07 14:05:10|182.06|180.46|181.39|179.79|182.06|180.46|181.39|179.79|0
1633615520000|2021-10-07 14:05:20|181.16|179.56|181.39|179.79|181.61|180.01|181.16|179.56|0
1633615530000|2021-10-07 14:05:30|181.5|179.9|181.61|180.01|181.61|180.01|181.5|179.9|0
1633615540000|2021-10-07 14:05:40|181.39|179.79|181.39|179.79|181.61|180.01|181.16|179.56|0
1633615550000|2021-10-07 14:05:50|181.61|180.01|181.16|179.56|181.61|180.01|181.16|179.56|0
1633615560000|2021-10-07 14:06:00|180.94|179.34|180.94|179.34|181.39|179.79|180.94|179.34|0
1633615570000|2021-10-07 14:06:10|180.71|179.11|180.71|179.11|180.94|179.34|180.71|179.11|0
1633615580000|2021-10-07 14:06:20|180.49|178.89|180.27|178.67|180.49|178.89|180.27|178.67|0
1633615590000|2021-10-07 14:06:30|180.49|178.89|180.49|178.89|180.49|178.89|180.27|178.67|0
1633615600000|2021-10-07 14:06:40|180.04|178.44|180.04|178.44|180.04|178.44|179.82|178.22|0
1633615610000|2021-10-07 14:06:50|180.49|178.89|179.82|178.22|180.49|178.89|179.82|178.22|0
1633615620000|2021-10-07 14:07:00|180.71|179.11|180.27|178.67|180.71|179.11|180.27|178.67|0
1633615630000|2021-10-07 14:07:10|180.04|178.44|179.59|177.99|180.27|178.67|179.59|177.99|0
1633615640000|2021-10-07 14:07:20|179.15|177.55|178.92|177.32|179.15|177.55|178.92|177.32|0
1633615650000|2021-10-07 14:07:30|179.14|177.54|179.14|177.54|179.14|177.54|178.92|177.32|0
1633615660000|2021-10-07 14:07:40|178.92|177.32|179.14|177.54|179.14|177.54|178.92|177.32|0
1633615670000|2021-10-07 14:07:50|178.92|177.32|178.92|177.32|178.92|177.32|178.92|177.32|0
1633615680000|2021-10-07 14:08:00|179.14|177.54|179.37|177.77|179.59|177.99|179.14|177.54|0
1633615690000|2021-10-07 14:08:10|179.14|177.54|178.25|176.65|179.14|177.54|178.03|176.43|0
1633615700000|2021-10-07 14:08:20|179.14|177.54|178.92|177.32|179.14|177.54|178.92|177.32|0
1633615710000|2021-10-07 14:08:30|179.14|177.54|179.37|177.77|179.59|177.99|179.14|177.54|0
1633615720000|2021-10-07 14:08:40|178.92|177.32|178.47|176.87|178.92|177.32|178.47|176.87|0
1633615730000|2021-10-07 14:08:50|178.92|177.32|178.92|177.32|178.92|177.32|178.7|177.1|0
1633615740000|2021-10-07 14:09:00|179.14|177.54|179.37|177.77|179.37|177.77|179.14|177.54|0
1633615750000|2021-10-07 14:09:10|179.81|178.21|179.59|177.99|179.81|178.21|179.59|177.99|0
1633615760000|2021-10-07 14:09:20|179.81|178.21|179.81|178.21|179.81|178.21|179.59|177.99|0
1633615770000|2021-10-07 14:09:30|179.59|177.99|179.37|177.77|179.59|177.99|179.37|177.77|0
1633615780000|2021-10-07 14:09:40|179.59|177.99|179.37|177.77|179.59|177.99|179.37|177.77|0
1633615790000|2021-10-07 14:09:50|179.59|177.99|180.49|178.89|180.49|178.89|179.59|177.99|0
1633615800000|2021-10-07 14:10:00|180.26|178.66|180.93|179.33|180.93|179.33|180.26|178.66|0
1633615810000|2021-10-07 14:10:10|181.38|179.78|180.93|179.33|181.38|179.78|180.93|179.33|0
1633615820000|2021-10-07 14:10:20|181.61|180.01|180.71|179.11|181.61|180.01|180.71|179.11|0
1633615830000|2021-10-07 14:10:30|180.49|178.89|180.93|179.33|180.93|179.33|180.49|178.89|0
1633615840000|2021-10-07 14:10:40|180.49|178.89|180.93|179.33|180.93|179.33|180.49|178.89|0
1633615850000|2021-10-07 14:10:50|181.16|179.56|181.38|179.78|181.38|179.78|181.16|179.56|0
1633615860000|2021-10-07 14:11:00|181.61|180.01|181.61|180.01|181.83|180.23|181.61|180.01|0
1633615870000|2021-10-07 14:11:10|180.48|178.88|181.38|179.78|181.38|179.78|180.26|178.66|0
1633615880000|2021-10-07 14:11:20|180.93|179.33|180.93|179.33|180.93|179.33|180.71|179.11|0
1633615890000|2021-10-07 14:11:30|180.71|179.11|180.48|178.88|180.71|179.11|180.48|178.88|0
1633615900000|2021-10-07 14:11:40|180.71|179.11|180.71|179.11|181.16|179.56|180.71|179.11|0
1633615910000|2021-10-07 14:11:50|180.93|179.33|180.93|179.33|181.38|179.78|180.93|179.33|0
1633615920000|2021-10-07 14:12:00|180.71|179.11|181.38|179.78|181.61|180.01|180.71|179.11|0
1633615930000|2021-10-07 14:12:10|181.61|180.01|181.61|180.01|182.06|180.46|181.61|180.01|0
1633615940000|2021-10-07 14:12:20|181.38|179.78|180.93|179.33|181.61|180.01|180.93|179.33|0
1633615950000|2021-10-07 14:12:30|180.71|179.11|180.26|178.66|180.93|179.33|180.26|178.66|0
1633615960000|2021-10-07 14:12:40|180.03|178.43|180.26|178.66|180.48|178.88|180.03|178.43|0
1633615970000|2021-10-07 14:12:50|180.48|178.88|181.61|180.01|181.61|180.01|180.48|178.88|0
1633615980000|2021-10-07 14:13:00|182.28|180.68|182.5|180.9|182.5|180.9|182.28|180.68|0
1633615990000|2021-10-07 14:13:10|182.05|180.45|182.28|180.68|182.5|180.9|182.05|180.45|0
1633616000000|2021-10-07 14:13:20|182.5|180.9|182.61|181.01|182.73|181.13|182.5|180.9|0
1633616010000|2021-10-07 14:13:30|182.73|181.13|182.28|180.68|182.73|181.13|182.28|180.68|0
1633616020000|2021-10-07 14:13:40|182.05|180.45|181.83|180.23|182.05|180.45|181.83|180.23|0
1633616030000|2021-10-07 14:13:50|181.38|179.78|182.05|180.45|182.05|180.45|181.38|179.78|0
1633616040000|2021-10-07 14:14:00|182.28|180.68|182.28|180.68|182.28|180.68|182.05|180.45|0
1633616050000|2021-10-07 14:14:10|182.05|180.45|182.28|180.68|182.28|180.68|182.05|180.45|0
1633616060000|2021-10-07 14:14:20|182.5|180.9|182.28|180.68|182.73|181.13|182.28|180.68|0
1633616070000|2021-10-07 14:14:30|182.5|180.9|182.73|181.13|182.73|181.13|182.5|180.9|0
1633616080000|2021-10-07 14:14:40|182.5|180.9|182.73|181.13|182.73|181.13|182.28|180.68|0
1633616090000|2021-10-07 14:14:50|183.4|181.8|182.84|181.24|183.4|181.8|182.5|180.9|0
1633616100000|2021-10-07 14:15:00|183.29|181.69|183.07|181.47|183.29|181.69|183.07|181.47|0
1633616110000|2021-10-07 14:15:10|182.62|181.02|183.29|181.69|183.29|181.69|182.62|181.02|0
1633616120000|2021-10-07 14:15:20|183.74|182.14|181.94|180.34|183.74|182.14|181.94|180.34|0
1633616130000|2021-10-07 14:15:30|182.17|180.57|182.62|181.02|182.62|181.02|181.94|180.34|0
1633616140000|2021-10-07 14:15:40|182.39|180.79|182.84|181.24|182.84|181.24|182.39|180.79|0
1633616150000|2021-10-07 14:15:50|182.62|181.02|182.84|181.24|182.84|181.24|182.62|181.02|0
1633616160000|2021-10-07 14:16:00|183.07|181.47|183.07|181.47|183.29|181.69|183.07|181.47|0
1633616170000|2021-10-07 14:16:10|183.52|181.92|183.29|181.69|183.74|182.14|183.29|181.69|0
1633616180000|2021-10-07 14:16:20|183.74|182.14|183.74|182.14|183.74|182.14|183.74|182.14|0
1633616190000|2021-10-07 14:16:30|183.52|181.92|183.52|181.92|183.74|182.14|183.52|181.92|0
1633616200000|2021-10-07 14:16:40|183.74|182.14|183.74|182.14|184.19|182.59|183.74|182.14|0
1633616210000|2021-10-07 14:16:50|183.97|182.37|184.42|182.82|184.42|182.82|183.97|182.37|0
1633616220000|2021-10-07 14:17:00|184.19|182.59|184.64|183.04|184.64|183.04|184.19|182.59|0
1633616230000|2021-10-07 14:17:10|184.42|182.82|184.19|182.59|184.42|182.82|183.97|182.37|0
1633616240000|2021-10-07 14:17:20|183.96|182.36|184.64|183.04|184.64|183.04|183.96|182.36|0
1633616250000|2021-10-07 14:17:30|184.87|183.27|185.32|183.72|185.32|183.72|184.87|183.27|0
1633616260000|2021-10-07 14:17:40|185.09|183.49|185.09|183.49|185.09|183.49|184.87|183.27|0
1633616270000|2021-10-07 14:17:50|185.32|183.72|185.54|183.94|185.54|183.94|185.32|183.72|0
1633616280000|2021-10-07 14:18:00|185.32|183.72|183.96|182.36|185.32|183.72|183.96|182.36|0
1633616290000|2021-10-07 14:18:10|183.29|181.69|183.96|182.36|184.41|182.81|183.29|181.69|0
1633616300000|2021-10-07 14:18:20|183.51|181.91|183.06|181.46|183.51|181.91|183.06|181.46|0
1633616310000|2021-10-07 14:18:30|183.29|181.69|182.84|181.24|183.74|182.14|182.84|181.24|0
1633616320000|2021-10-07 14:18:40|182.16|180.56|182.61|181.01|182.61|181.01|182.16|180.56|0
1633616330000|2021-10-07 14:18:50|183.51|181.91|183.96|182.36|183.96|182.36|183.29|181.69|0
1633616340000|2021-10-07 14:19:00|183.74|182.14|184.19|182.59|184.19|182.59|183.74|182.14|0
1633616350000|2021-10-07 14:19:10|183.74|182.14|184.19|182.59|184.19|182.59|183.74|182.14|0
1633616360000|2021-10-07 14:19:20|184.41|182.81|184.64|183.04|184.64|183.04|184.41|182.81|0
1633616370000|2021-10-07 14:19:30|184.86|183.26|184.86|183.26|184.86|183.26|184.64|183.04|0
1633616380000|2021-10-07 14:19:40|184.41|182.81|183.96|182.36|184.41|182.81|183.96|182.36|0
1633616390000|2021-10-07 14:19:50|183.74|182.14|183.74|182.14|183.96|182.36|183.74|182.14|0
1633616400000|2021-10-07 14:20:00|183.96|182.36|183.96|182.36|184.41|182.81|183.96|182.36|0
1633616410000|2021-10-07 14:20:10|184.19|182.59|184.41|182.81|184.41|182.81|183.96|182.36|0
1633616420000|2021-10-07 14:20:20|184.19|182.59|184.19|182.59|184.19|182.59|184.19|182.59|0
1633616430000|2021-10-07 14:20:30|183.74|182.14|184.41|182.81|184.41|182.81|183.74|182.14|0
1633616440000|2021-10-07 14:20:40|184.64|183.04|183.74|182.14|184.64|183.04|183.74|182.14|0
1633616450000|2021-10-07 14:20:50|183.51|181.91|183.96|182.36|184.19|182.59|183.51|181.91|0
1633616460000|2021-10-07 14:21:00|183.74|182.14|183.96|182.36|183.96|182.36|183.74|182.14|0
1633616470000|2021-10-07 14:21:10|184.41|182.81|184.41|182.81|184.64|183.04|184.41|182.81|0
1633616480000|2021-10-07 14:21:20|183.96|182.36|184.41|182.81|184.41|182.81|183.96|182.36|0
1633616490000|2021-10-07 14:21:30|184.19|182.59|184.86|183.26|185.09|183.49|184.19|182.59|0
1633616500000|2021-10-07 14:21:40|185.09|183.49|185.09|183.49|185.09|183.49|185.09|183.49|0
1633616510000|2021-10-07 14:21:50|184.86|183.26|185.09|183.49|185.31|183.71|184.86|183.26|0
1633616520000|2021-10-07 14:22:00|184.86|183.26|185.31|183.71|185.31|183.71|184.86|183.26|0
1633616530000|2021-10-07 14:22:10|185.09|183.49|185.99|184.39|185.99|184.39|185.09|183.49|0
1633616540000|2021-10-07 14:22:20|186.44|184.84|185.31|183.71|186.44|184.84|185.31|183.71|0
1633616550000|2021-10-07 14:22:30|185.43|183.83|185.43|183.83|185.43|183.83|185.21|183.61|0
1633616560000|2021-10-07 14:22:40|185.66|184.06|185.43|183.83|185.66|184.06|185.21|183.61|0
1633616570000|2021-10-07 14:22:50|185.2|183.6|185.43|183.83|185.43|183.83|185.2|183.6|0
1633616580000|2021-10-07 14:23:00|185.2|183.6|185.66|184.06|185.66|184.06|185.2|183.6|0
1633616590000|2021-10-07 14:23:10|185.88|184.28|185.66|184.06|185.88|184.28|185.43|183.83|0
1633616600000|2021-10-07 14:23:20|185.43|183.83|185.2|183.6|185.43|183.83|185.2|183.6|0
1633616610000|2021-10-07 14:23:30|184.98|183.38|184.53|182.93|184.98|183.38|184.53|182.93|0
1633616620000|2021-10-07 14:23:40|184.75|183.15|184.53|182.93|184.75|183.15|184.53|182.93|0
1633616630000|2021-10-07 14:23:50|184.3|182.7|184.53|182.93|184.53|182.93|184.3|182.7|0
1633616640000|2021-10-07 14:24:00|184.3|182.7|184.08|182.48|184.3|182.7|184.08|182.48|0
1633616650000|2021-10-07 14:24:10|184.53|182.93|183.85|182.25|184.53|182.93|183.85|182.25|0
1633616660000|2021-10-07 14:24:20|183.18|181.58|183.18|181.58|183.4|181.8|183.18|181.58|0
1633616670000|2021-10-07 14:24:30|183.63|182.03|183.85|182.25|183.85|182.25|183.4|181.8|0
1633616680000|2021-10-07 14:24:40|183.63|182.03|183.4|181.8|183.85|182.25|183.18|181.58|0
1633616690000|2021-10-07 14:24:50|183.18|181.58|182.73|181.13|183.18|181.58|182.73|181.13|0
1633616700000|2021-10-07 14:25:00|182.95|181.35|183.85|182.25|184.08|182.48|182.95|181.35|0
1633616710000|2021-10-07 14:25:10|184.08|182.48|183.63|182.03|184.08|182.48|183.63|182.03|0
1633616720000|2021-10-07 14:25:20|183.85|182.25|183.4|181.8|184.08|182.48|183.4|181.8|0
1633616730000|2021-10-07 14:25:30|183.63|182.03|183.18|181.58|183.63|182.03|183.18|181.58|0
1633616740000|2021-10-07 14:25:40|182.95|181.35|182.73|181.13|182.95|181.35|182.73|181.13|0
1633616750000|2021-10-07 14:25:50|182.5|180.9|182.28|180.68|182.5|180.9|182.28|180.68|0
1633616760000|2021-10-07 14:26:00|181.83|180.23|182.05|180.45|182.05|180.45|181.83|180.23|0
1633616770000|2021-10-07 14:26:10|182.28|180.68|182.05|180.45|182.5|180.9|182.05|180.45|0
1633616780000|2021-10-07 14:26:20|182.5|180.9|182.5|180.9|182.5|180.9|182.28|180.68|0
1633616790000|2021-10-07 14:26:30|182.28|180.68|182.95|181.35|182.95|181.35|182.28|180.68|0
1633616800000|2021-10-07 14:26:40|183.4|181.8|183.85|182.25|183.85|182.25|183.4|181.8|0
1633616810000|2021-10-07 14:26:50|183.63|182.03|183.62|182.02|183.85|182.25|183.62|182.02|0
1633616820000|2021-10-07 14:27:00|183.4|181.8|183.18|181.58|183.4|181.8|183.18|181.58|0
1633616830000|2021-10-07 14:27:10|183.62|182.02|183.85|182.25|184.07|182.47|183.62|182.02|0
1633616840000|2021-10-07 14:27:20|184.07|182.47|183.62|182.02|184.07|182.47|183.62|182.02|0
1633616850000|2021-10-07 14:27:30|183.85|182.25|183.62|182.02|183.85|182.25|183.62|182.02|0
1633616860000|2021-10-07 14:27:40|183.4|181.8|182.73|181.13|183.4|181.8|182.73|181.13|0
1633616870000|2021-10-07 14:27:50|182.5|180.9|182.28|180.68|182.73|181.13|182.28|180.68|0
1633616880000|2021-10-07 14:28:00|182.95|181.35|183.4|181.8|183.4|181.8|182.95|181.35|0
1633616890000|2021-10-07 14:28:10|183.28|181.68|184.3|182.7|184.3|182.7|183.28|181.68|0
1633616900000|2021-10-07 14:28:20|184.52|182.92|184.52|182.92|184.52|182.92|184.52|182.92|0
1633616910000|2021-10-07 14:28:30|184.75|183.15|184.07|182.47|184.75|183.15|184.07|182.47|0
1633616920000|2021-10-07 14:28:40|184.3|182.7|184.52|182.92|184.52|182.92|184.07|182.47|0
1633616930000|2021-10-07 14:28:50|184.3|182.7|184.52|182.92|184.52|182.92|184.07|182.47|0
1633616940000|2021-10-07 14:29:00|184.3|182.7|184.52|182.92|184.52|182.92|184.3|182.7|0
1633616950000|2021-10-07 14:29:10|184.75|183.15|184.3|182.7|184.75|183.15|184.3|182.7|0
1633616960000|2021-10-07 14:29:20|184.52|182.92|183.85|182.25|184.52|182.92|183.85|182.25|0
1633616970000|2021-10-07 14:29:30|184.3|182.7|184.52|182.92|184.52|182.92|184.3|182.7|0
1633616980000|2021-10-07 14:29:40|184.07|182.47|184.52|182.92|184.52|182.92|184.07|182.47|0
1633616990000|2021-10-07 14:29:50|184.07|182.47|183.62|182.02|184.07|182.47|183.62|182.02|0
1633617000000|2021-10-07 14:30:00|184.07|182.47|184.3|182.7|184.52|182.92|184.07|182.47|0
1633617010000|2021-10-07 14:30:10|184.75|183.15|184.75|183.15|185.2|183.6|184.75|183.15|0
1633617020000|2021-10-07 14:30:20|184.52|182.92|183.62|182.02|184.52|182.92|183.62|182.02|0
1633617030000|2021-10-07 14:30:30|183.85|182.25|183.62|182.02|183.85|182.25|183.4|181.8|0
1633617040000|2021-10-07 14:30:40|183.85|182.25|183.62|182.02|183.85|182.25|183.5|181.9|0
1633617050000|2021-10-07 14:30:50|183.85|182.25|184.07|182.47|184.07|182.47|183.85|182.25|0
1633617060000|2021-10-07 14:31:00|183.85|182.25|183.17|181.57|184.07|182.47|183.17|181.57|0
1633617070000|2021-10-07 14:31:10|183.4|181.8|183.17|181.57|183.4|181.8|183.17|181.57|0
1633617080000|2021-10-07 14:31:20|182.95|181.35|182.72|181.12|182.95|181.35|182.5|180.9|0
1633617090000|2021-10-07 14:31:30|182.5|180.9|182.95|181.35|182.95|181.35|182.5|180.9|0
1633617100000|2021-10-07 14:31:40|183.17|181.57|182.95|181.35|183.17|181.57|182.95|181.35|0
1633617110000|2021-10-07 14:31:50|182.72|181.12|182.72|181.12|183.17|181.57|182.72|181.12|0
1633617120000|2021-10-07 14:32:00|183.39|181.79|182.5|180.9|183.39|181.79|182.5|180.9|0
1633617130000|2021-10-07 14:32:10|182.72|181.12|183.39|181.79|183.39|181.79|182.72|181.12|0
1633617140000|2021-10-07 14:32:20|183.62|182.02|184.07|182.47|184.52|182.92|183.62|182.02|0
1633617150000|2021-10-07 14:32:30|184.29|182.69|184.74|183.14|184.74|183.14|184.07|182.47|0
1633617160000|2021-10-07 14:32:40|184.52|182.92|184.52|182.92|184.52|182.92|184.52|182.92|0
1633617170000|2021-10-07 14:32:50|184.74|183.14|185.19|183.59|185.19|183.59|184.74|183.14|0
1633617180000|2021-10-07 14:33:00|185.42|183.82|185.64|184.04|185.87|184.27|185.42|183.82|0
1633617190000|2021-10-07 14:33:10|185.87|184.27|184.97|183.37|185.87|184.27|184.97|183.37|0
1633617200000|2021-10-07 14:33:20|184.74|183.14|184.74|183.14|184.74|183.14|184.52|182.92|0
1633617210000|2021-10-07 14:33:30|184.97|183.37|184.29|182.69|184.97|183.37|184.29|182.69|0
1633617220000|2021-10-07 14:33:40|184.52|182.92|184.52|182.92|185.19|183.59|184.52|182.92|0
1633617230000|2021-10-07 14:33:50|184.29|182.69|184.07|182.47|184.29|182.69|184.07|182.47|0
1633617240000|2021-10-07 14:34:00|183.62|182.02|183.62|182.02|183.62|182.02|183.62|182.02|0
1633617250000|2021-10-07 14:34:10|183.84|182.24|184.97|183.37|184.97|183.37|183.84|182.24|0
1633617260000|2021-10-07 14:34:20|185.19|183.59|184.74|183.14|185.19|183.59|184.52|182.92|0
1633617270000|2021-10-07 14:34:30|184.29|182.69|184.52|182.92|184.52|182.92|184.29|182.69|0
1633617280000|2021-10-07 14:34:40|184.29|182.69|184.74|183.14|184.74|183.14|184.29|182.69|0
1633617290000|2021-10-07 14:34:50|184.97|183.37|185.19|183.59|185.19|183.59|184.97|183.37|0
1633617300000|2021-10-07 14:35:00|184.97|183.37|185.42|183.82|185.42|183.82|184.97|183.37|0
1633617310000|2021-10-07 14:35:10|185.64|184.04|185.87|184.27|185.87|184.27|185.42|183.82|0
1633617320000|2021-10-07 14:35:20|185.42|183.82|185.42|183.82|185.42|183.82|185.19|183.59|0
1633617330000|2021-10-07 14:35:30|185.19|183.59|185.64|184.04|185.64|184.04|184.97|183.37|0
1633617340000|2021-10-07 14:35:40|185.42|183.82|185.64|184.04|185.87|184.27|185.42|183.82|0
1633617350000|2021-10-07 14:35:50|185.42|183.82|185.42|183.82|185.42|183.82|185.19|183.59|0
1633617360000|2021-10-07 14:36:00|185.19|183.59|185.19|183.59|185.19|183.59|185.19|183.59|0
1633617370000|2021-10-07 14:36:10|184.97|183.37|184.51|182.91|184.97|183.37|184.51|182.91|0
1633617380000|2021-10-07 14:36:20|184.29|182.69|184.74|183.14|184.74|183.14|184.29|182.69|0
1633617390000|2021-10-07 14:36:30|184.51|182.91|185.19|183.59|185.19|183.59|184.51|182.91|0
1633617400000|2021-10-07 14:36:40|184.96|183.36|185.19|183.59|185.42|183.82|184.96|183.36|0
1633617410000|2021-10-07 14:36:50|184.96|183.36|184.29|182.69|185.19|183.59|184.29|182.69|0
1633617420000|2021-10-07 14:37:00|184.51|182.91|184.51|182.91|184.74|183.14|184.51|182.91|0
1633617430000|2021-10-07 14:37:10|183.95|182.35|184.06|182.46|184.29|182.69|183.95|182.35|0
1633617440000|2021-10-07 14:37:20|184.29|182.69|184.06|182.46|184.29|182.69|183.84|182.24|0
1633617450000|2021-10-07 14:37:30|183.61|182.01|183.61|182.01|183.84|182.24|183.61|182.01|0
1633617460000|2021-10-07 14:37:40|183.84|182.24|183.84|182.24|183.84|182.24|183.84|182.24|0
1633617470000|2021-10-07 14:37:50|184.06|182.46|184.29|182.69|184.29|182.69|184.06|182.46|0
1633617480000|2021-10-07 14:38:00|184.06|182.46|183.84|182.24|184.06|182.46|183.84|182.24|0
1633617490000|2021-10-07 14:38:10|183.61|182.01|183.84|182.24|183.84|182.24|183.61|182.01|0
1633617500000|2021-10-07 14:38:20|183.61|182.01|183.61|182.01|183.61|182.01|183.61|182.01|0
1633617510000|2021-10-07 14:38:30|183.16|181.56|182.94|181.34|183.16|181.56|182.71|181.11|0
1633617520000|2021-10-07 14:38:40|182.71|181.11|182.71|181.11|182.71|181.11|182.71|181.11|0
1633617530000|2021-10-07 14:38:50|182.94|181.34|182.71|181.11|182.94|181.34|182.71|181.11|0
1633617540000|2021-10-07 14:39:00|183.16|181.56|181.82|180.22|183.16|181.56|181.82|180.22|0
1633617550000|2021-10-07 14:39:10|181.59|179.99|181.14|179.54|181.59|179.99|181.14|179.54|0
1633617560000|2021-10-07 14:39:20|180.7|179.1|180.47|178.87|180.92|179.32|180.47|178.87|0
1633617570000|2021-10-07 14:39:30|180.02|178.42|180.25|178.65|180.25|178.65|180.02|178.42|0
1633617580000|2021-10-07 14:39:40|180.02|178.42|179.35|177.75|180.02|178.42|179.35|177.75|0
1633617590000|2021-10-07 14:39:50|179.58|177.98|179.58|177.98|179.58|177.98|179.35|177.75|0
1633617600000|2021-10-07 14:40:00|179.8|178.2|180.47|178.87|180.47|178.87|179.8|178.2|0
1633617610000|2021-10-07 14:40:10|180.69|179.09|180.92|179.32|180.92|179.32|180.69|179.09|0
1633617620000|2021-10-07 14:40:20|181.14|179.54|181.37|179.77|181.37|179.77|181.14|179.54|0
1633617630000|2021-10-07 14:40:30|181.59|179.99|181.81|180.21|181.81|180.21|181.59|179.99|0
1633617640000|2021-10-07 14:40:40|181.37|179.77|181.59|179.99|181.59|179.99|181.37|179.77|0
1633617650000|2021-10-07 14:40:50|181.81|180.21|182.26|180.66|182.26|180.66|181.81|180.21|0
1633617660000|2021-10-07 14:41:00|182.94|181.34|182.71|181.11|182.94|181.34|182.49|180.89|0
1633617670000|2021-10-07 14:41:10|182.49|180.89|182.94|181.34|182.94|181.34|182.49|180.89|0
1633617680000|2021-10-07 14:41:20|182.49|180.89|182.49|180.89|182.71|181.11|182.49|180.89|0
1633617690000|2021-10-07 14:41:30|182.71|181.11|182.26|180.66|182.71|181.11|182.26|180.66|0
1633617700000|2021-10-07 14:41:40|182.04|180.44|182.26|180.66|182.26|180.66|181.81|180.21|0
1633617710000|2021-10-07 14:41:50|182.49|180.89|182.04|180.44|182.49|180.89|182.04|180.44|0
1633617720000|2021-10-07 14:42:00|182.26|180.66|181.59|179.99|182.26|180.66|181.59|179.99|0
1633617730000|2021-10-07 14:42:10|181.81|180.21|182.04|180.44|182.04|180.44|181.81|180.21|0
1633617740000|2021-10-07 14:42:20|181.81|180.21|182.26|180.66|182.26|180.66|181.81|180.21|0
1633617750000|2021-10-07 14:42:30|182.48|180.88|182.04|180.44|182.48|180.88|182.04|180.44|0
1633617760000|2021-10-07 14:42:40|182.26|180.66|182.04|180.44|182.26|180.66|182.04|180.44|0
1633617770000|2021-10-07 14:42:50|182.26|180.66|182.26|180.66|182.26|180.66|182.26|180.66|0
1633617780000|2021-10-07 14:43:00|182.48|180.88|182.26|180.66|182.48|180.88|182.26|180.66|0
1633617790000|2021-10-07 14:43:10|181.81|180.21|181.81|180.21|181.81|180.21|181.59|179.99|0
1633617800000|2021-10-07 14:43:20|181.59|179.99|181.81|180.21|181.81|180.21|181.59|179.99|0
1633617810000|2021-10-07 14:43:30|181.59|179.99|181.59|179.99|181.59|179.99|181.59|179.99|0
1633617820000|2021-10-07 14:43:40|181.81|180.21|182.03|180.43|182.03|180.43|181.81|180.21|0
1633617830000|2021-10-07 14:43:50|182.26|180.66|182.48|180.88|182.48|180.88|182.26|180.66|0
1633617840000|2021-10-07 14:44:00|182.26|180.66|182.03|180.43|182.26|180.66|181.81|180.21|0
1633617850000|2021-10-07 14:44:10|182.26|180.66|181.59|179.99|182.48|180.88|181.59|179.99|0
1633617860000|2021-10-07 14:44:20|181.14|179.54|181.14|179.54|181.36|179.76|181.14|179.54|0
1633617870000|2021-10-07 14:44:30|181.36|179.76|181.36|179.76|181.36|179.76|181.36|179.76|0
1633617880000|2021-10-07 14:44:40|180.91|179.31|180.91|179.31|180.91|179.31|180.91|179.31|0
1633617890000|2021-10-07 14:44:50|181.14|179.54|181.14|179.54|181.36|179.76|181.14|179.54|0
1633617900000|2021-10-07 14:45:00|181.36|179.76|181.58|179.98|181.58|179.98|181.36|179.76|0
1633617910000|2021-10-07 14:45:10|181.36|179.76|181.92|180.32|181.92|180.32|181.36|179.76|0
1633617920000|2021-10-07 14:45:20|181.81|180.21|182.03|180.43|182.03|180.43|181.81|180.21|0
1633617930000|2021-10-07 14:45:30|182.26|180.66|182.03|180.43|182.26|180.66|182.03|180.43|0
1633617940000|2021-10-07 14:45:40|181.81|180.21|181.81|180.21|181.81|180.21|181.81|180.21|0
1633617950000|2021-10-07 14:45:50|181.58|179.98|181.14|179.54|181.58|179.98|181.14|179.54|0
1633617960000|2021-10-07 14:46:00|181.58|179.98|181.36|179.76|181.81|180.21|181.36|179.76|0
1633617970000|2021-10-07 14:46:10|181.58|179.98|181.81|180.21|181.81|180.21|181.58|179.98|0
1633617980000|2021-10-07 14:46:20|181.58|179.98|181.13|179.53|181.58|179.98|181.13|179.53|0
1633617990000|2021-10-07 14:46:30|180.91|179.31|180.91|179.31|180.91|179.31|180.91|179.31|0
1633618010000|2021-10-07 14:46:50|181.13|179.53|180.91|179.31|181.13|179.53|180.69|179.09|0
1633618020000|2021-10-07 14:47:00|181.13|179.53|181.36|179.76|181.58|179.98|180.91|179.31|0
1633618030000|2021-10-07 14:47:10|181.13|179.53|181.69|180.09|181.69|180.09|181.13|179.53|0
1633618040000|2021-10-07 14:47:20|181.58|179.98|181.81|180.21|181.81|180.21|181.58|179.98|0
1633618050000|2021-10-07 14:47:30|182.03|180.43|182.48|180.88|182.48|180.88|182.03|180.43|0
1633618060000|2021-10-07 14:47:40|182.25|180.65|182.25|180.65|182.25|180.65|182.25|180.65|0
1633618070000|2021-10-07 14:47:50|182.48|180.88|182.25|180.65|182.48|180.88|182.25|180.65|0
1633618080000|2021-10-07 14:48:00|182.03|180.43|182.03|180.43|182.03|180.43|182.03|180.43|0
1633618090000|2021-10-07 14:48:10|181.81|180.21|182.03|180.43|182.03|180.43|181.81|180.21|0
1633618100000|2021-10-07 14:48:20|182.25|180.65|182.25|180.65|182.25|180.65|182.25|180.65|0
1633618110000|2021-10-07 14:48:30|182.48|180.88|182.48|180.88|182.48|180.88|182.48|180.88|0
1633618120000|2021-10-07 14:48:40|182.25|180.65|182.25|180.65|182.25|180.65|182.03|180.43|0
1633618130000|2021-10-07 14:48:50|182.48|180.88|182.03|180.43|182.48|180.88|182.03|180.43|0
1633618140000|2021-10-07 14:49:00|181.8|180.2|182.03|180.43|182.03|180.43|181.8|180.2|0
1633618150000|2021-10-07 14:49:10|181.8|180.2|182.03|180.43|182.03|180.43|181.8|180.2|0
1633618160000|2021-10-07 14:49:20|182.48|180.88|182.7|181.1|182.7|181.1|182.48|180.88|0
1633618170000|2021-10-07 14:49:30|182.93|181.33|183.15|181.55|183.15|181.55|182.93|181.33|0
1633618180000|2021-10-07 14:49:40|183.38|181.78|183.38|181.78|183.38|181.78|183.38|181.78|0
1633618190000|2021-10-07 14:49:50|183.15|181.55|183.37|181.77|183.37|181.77|183.15|181.55|0
1633618200000|2021-10-07 14:50:00|183.15|181.55|183.15|181.55|183.15|181.55|182.93|181.33|0
1633618210000|2021-10-07 14:50:10|183.37|181.77|183.37|181.77|183.37|181.77|183.37|181.77|0
1633618220000|2021-10-07 14:50:20|183.6|182|182.92|181.32|183.6|182|182.92|181.32|0
1633618230000|2021-10-07 14:50:30|183.15|181.55|183.6|182|183.6|182|183.15|181.55|0
1633618240000|2021-10-07 14:50:40|183.82|182.22|183.82|182.22|183.82|182.22|183.82|182.22|0
1633618250000|2021-10-07 14:50:50|184.05|182.45|184.27|182.67|184.27|182.67|184.05|182.45|0
1633618260000|2021-10-07 14:51:00|184.05|182.45|184.05|182.45|184.27|182.67|184.05|182.45|0
1633618270000|2021-10-07 14:51:10|184.27|182.67|184.27|182.67|184.27|182.67|184.27|182.67|0
1633618280000|2021-10-07 14:51:20|184.5|182.9|184.5|182.9|184.5|182.9|184.05|182.45|0
1633618290000|2021-10-07 14:51:30|184.27|182.67|184.5|182.9|184.5|182.9|184.27|182.67|0
1633618300000|2021-10-07 14:51:40|184.72|183.12|184.27|182.67|184.72|183.12|184.27|182.67|0
1633618310000|2021-10-07 14:51:50|184.05|182.45|184.05|182.45|184.05|182.45|184.05|182.45|0
1633618320000|2021-10-07 14:52:00|184.27|182.67|184.05|182.45|184.5|182.9|184.05|182.45|0
1633618330000|2021-10-07 14:52:10|183.6|182|184.05|182.45|184.05|182.45|183.6|182|0
1633618340000|2021-10-07 14:52:20|183.82|182.22|183.82|182.22|184.05|182.45|183.82|182.22|0
1633618350000|2021-10-07 14:52:30|183.6|182|183.37|181.77|183.6|182|183.37|181.77|0
1633618360000|2021-10-07 14:52:40|183.6|182|183.15|181.55|183.82|182.22|183.15|181.55|0
1633618370000|2021-10-07 14:52:50|183.37|181.77|183.15|181.55|183.37|181.77|183.15|181.55|0
1633618380000|2021-10-07 14:53:00|183.37|181.77|183.37|181.77|183.37|181.77|183.37|181.77|0
1633618390000|2021-10-07 14:53:10|183.6|182|184.05|182.45|184.05|182.45|183.6|182|0
1633618400000|2021-10-07 14:53:20|184.27|182.67|184.05|182.45|184.27|182.67|184.05|182.45|0
1633618410000|2021-10-07 14:53:30|183.6|182|183.6|182|183.6|182|183.6|182|0
1633618420000|2021-10-07 14:53:40|183.37|181.77|183.82|182.22|183.82|182.22|183.37|181.77|0
1633618430000|2021-10-07 14:53:50|184.05|182.45|184.27|182.67|184.27|182.67|184.05|182.45|0
1633618440000|2021-10-07 14:54:00|184.5|182.9|184.27|182.67|184.5|182.9|184.27|182.67|0
1633618450000|2021-10-07 14:54:10|184.05|182.45|184.27|182.67|184.27|182.67|183.82|182.22|0
1633618460000|2021-10-07 14:54:20|184.5|182.9|184.72|183.12|184.72|183.12|184.49|182.89|0
1633618470000|2021-10-07 14:54:30|184.27|182.67|184.04|182.44|184.49|182.89|184.04|182.44|0
1633618480000|2021-10-07 14:54:40|184.27|182.67|184.04|182.44|184.27|182.67|184.04|182.44|0
1633618490000|2021-10-07 14:54:50|184.27|182.67|183.82|182.22|184.27|182.67|183.82|182.22|0
1633618500000|2021-10-07 14:55:00|184.04|182.44|184.27|182.67|184.27|182.67|184.04|182.44|0
1633618510000|2021-10-07 14:55:10|184.49|182.89|184.49|182.89|184.49|182.89|184.27|182.67|0
1633618520000|2021-10-07 14:55:20|184.27|182.67|184.49|182.89|184.49|182.89|184.27|182.67|0
1633618530000|2021-10-07 14:55:30|184.27|182.67|183.59|181.99|184.27|182.67|183.59|181.99|0
1633618540000|2021-10-07 14:55:40|183.37|181.77|183.14|181.54|183.37|181.77|183.14|181.54|0
1633618550000|2021-10-07 14:55:50|183.82|182.22|183.36|181.76|183.82|182.22|183.36|181.76|0
1633618560000|2021-10-07 14:56:00|183.59|181.99|184.04|182.44|184.04|182.44|183.59|181.99|0
1633618570000|2021-10-07 14:56:10|184.27|182.67|184.49|182.89|184.49|182.89|184.27|182.67|0
1633618590000|2021-10-07 14:56:30|184.27|182.67|184.49|182.89|184.49|182.89|184.27|182.67|0
1633618600000|2021-10-07 14:56:40|184.27|182.67|184.27|182.67|184.27|182.67|184.27|182.67|0
1633618610000|2021-10-07 14:56:50|183.81|182.21|184.27|182.67|184.27|182.67|183.81|182.21|0
1633618620000|2021-10-07 14:57:00|184.04|182.44|184.27|182.67|184.27|182.67|184.04|182.44|0
1633618640000|2021-10-07 14:57:20|184.04|182.44|184.04|182.44|184.04|182.44|184.04|182.44|0
1633618650000|2021-10-07 14:57:30|184.27|182.67|184.27|182.67|184.27|182.67|184.27|182.67|0
1633618660000|2021-10-07 14:57:40|184.04|182.44|184.04|182.44|184.04|182.44|184.04|182.44|0
1633618670000|2021-10-07 14:57:50|184.27|182.67|184.26|182.66|184.27|182.67|184.04|182.44|0
1633618680000|2021-10-07 14:58:00|184.04|182.44|184.04|182.44|184.26|182.66|184.04|182.44|0
1633618690000|2021-10-07 14:58:10|183.81|182.21|184.04|182.44|184.04|182.44|183.81|182.21|0
1633618700000|2021-10-07 14:58:20|183.81|182.21|183.81|182.21|183.81|182.21|183.59|181.99|0
1633618710000|2021-10-07 14:58:30|183.59|181.99|183.14|181.54|183.59|181.99|183.14|181.54|0
1633618720000|2021-10-07 14:58:40|182.91|181.31|183.14|181.54|183.14|181.54|182.91|181.31|0
1633618730000|2021-10-07 14:58:50|183.36|181.76|183.59|181.99|183.59|181.99|183.36|181.76|0
1633618740000|2021-10-07 14:59:00|183.14|181.54|183.36|181.76|183.36|181.76|183.14|181.54|0
1633618750000|2021-10-07 14:59:10|183.14|181.54|183.36|181.76|183.36|181.76|183.14|181.54|0
1633618760000|2021-10-07 14:59:20|183.14|181.54|183.14|181.54|183.14|181.54|183.14|181.54|0
1633618770000|2021-10-07 14:59:30|183.36|181.76|183.59|181.99|183.59|181.99|183.36|181.76|0
1633618780000|2021-10-07 14:59:40|183.81|182.21|183.36|181.76|183.81|182.21|183.36|181.76|0
1633618800000|2021-10-07 15:00:00|183.81|182.21|183.59|181.99|183.81|182.21|183.36|181.76|0
1633618810000|2021-10-07 15:00:10|183.81|182.21|184.04|182.44|184.04|182.44|183.81|182.21|0
1633618820000|2021-10-07 15:00:20|183.81|182.21|183.59|181.99|183.81|182.21|183.59|181.99|0
1633618840000|2021-10-07 15:00:40|183.36|181.76|183.36|181.76|183.36|181.76|183.36|181.76|0
1633618850000|2021-10-07 15:00:50|183.13|181.53|183.36|181.76|183.59|181.99|183.13|181.53|0
1633618860000|2021-10-07 15:01:00|183.58|181.98|183.58|181.98|183.58|181.98|183.58|181.98|0
1633618870000|2021-10-07 15:01:10|183.81|182.21|183.58|181.98|183.81|182.21|183.58|181.98|0
1633618880000|2021-10-07 15:01:20|183.81|182.21|183.58|181.98|183.81|182.21|183.58|181.98|0
1633618890000|2021-10-07 15:01:30|183.81|182.21|183.58|181.98|183.81|182.21|183.58|181.98|0
1633618900000|2021-10-07 15:01:40|183.36|181.76|183.13|181.53|183.58|181.98|183.13|181.53|0
1633618910000|2021-10-07 15:01:50|183.36|181.76|183.58|181.98|183.58|181.98|183.36|181.76|0
1633618920000|2021-10-07 15:02:00|183.36|181.76|183.58|181.98|183.58|181.98|183.36|181.76|0
1633618930000|2021-10-07 15:02:10|183.13|181.53|182.91|181.31|183.13|181.53|182.91|181.31|0
1633618940000|2021-10-07 15:02:20|182.68|181.08|183.02|181.42|183.02|181.42|182.68|181.08|0
1633618950000|2021-10-07 15:02:30|182.68|181.08|182.68|181.08|182.91|181.31|182.68|181.08|0
1633618960000|2021-10-07 15:02:40|182.23|180.63|181.78|180.18|182.23|180.63|181.56|179.96|0
1633618970000|2021-10-07 15:02:50|181.56|179.96|182.23|180.63|182.23|180.63|181.56|179.96|0
1633618980000|2021-10-07 15:03:00|181.78|180.18|182.68|181.08|182.68|181.08|181.78|180.18|0
1633618990000|2021-10-07 15:03:10|182.91|181.31|182.23|180.63|182.91|181.31|182.23|180.63|0
1633619000000|2021-10-07 15:03:20|182.01|180.41|182.23|180.63|182.46|180.86|182.01|180.41|0
1633619010000|2021-10-07 15:03:30|182.46|180.86|182.68|181.08|182.68|181.08|182.46|180.86|0
1633619020000|2021-10-07 15:03:40|182.79|181.19|182.91|181.31|182.91|181.31|182.68|181.08|0
1633619030000|2021-10-07 15:03:50|183.13|181.53|182.91|181.31|183.13|181.53|182.91|181.31|0
1633619040000|2021-10-07 15:04:00|182.68|181.08|182.68|181.08|182.68|181.08|182.46|180.86|0
1633619050000|2021-10-07 15:04:10|182.46|180.86|182.45|180.85|182.46|180.86|182.45|180.85|0
1633619060000|2021-10-07 15:04:20|182.68|181.08|182.45|180.85|182.68|181.08|182.45|180.85|0
1633619070000|2021-10-07 15:04:30|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1633619080000|2021-10-07 15:04:40|182.9|181.3|182.9|181.3|183.13|181.53|182.9|181.3|0
1633619090000|2021-10-07 15:04:50|182.68|181.08|183.13|181.53|183.13|181.53|182.68|181.08|0
1633619100000|2021-10-07 15:05:00|183.58|181.98|183.36|181.76|183.58|181.98|183.36|181.76|0
1633619110000|2021-10-07 15:05:10|183.13|181.53|182.9|181.3|183.13|181.53|182.9|181.3|0
1633619120000|2021-10-07 15:05:20|183.13|181.53|182.45|180.85|183.13|181.53|182.45|180.85|0
1633619130000|2021-10-07 15:05:30|182.23|180.63|182.45|180.85|182.45|180.85|182.23|180.63|0
1633619140000|2021-10-07 15:05:40|182.23|180.63|182.23|180.63|182.45|180.85|182.23|180.63|0
1633619150000|2021-10-07 15:05:50|182|180.4|182.23|180.63|182.23|180.63|182|180.4|0
1633619160000|2021-10-07 15:06:00|182|180.4|182.23|180.63|182.45|180.85|182|180.4|0
1633619170000|2021-10-07 15:06:10|182.45|180.85|182.68|181.08|182.68|181.08|182.45|180.85|0
1633619180000|2021-10-07 15:06:20|182.45|180.85|182.45|180.85|182.45|180.85|182.45|180.85|0
1633619190000|2021-10-07 15:06:30|182.23|180.63|182.45|180.85|182.45|180.85|182.23|180.63|0
1633619200000|2021-10-07 15:06:40|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1633619210000|2021-10-07 15:06:50|182.9|181.3|182.68|181.08|182.9|181.3|182.68|181.08|0
1633619220000|2021-10-07 15:07:00|182.9|181.3|182.9|181.3|182.9|181.3|182.9|181.3|0
1633619230000|2021-10-07 15:07:10|182.68|181.08|182.9|181.3|182.9|181.3|182.45|180.85|0
1633619240000|2021-10-07 15:07:20|182.68|181.08|182.22|180.62|182.68|181.08|182.22|180.62|0
1633619250000|2021-10-07 15:07:30|182|180.4|181.77|180.17|182|180.4|181.77|180.17|0
1633619260000|2021-10-07 15:07:40|182|180.4|182.22|180.62|182.22|180.62|182|180.4|0
1633619270000|2021-10-07 15:07:50|182.33|180.73|182.68|181.08|182.68|181.08|182.33|180.73|0
1633619280000|2021-10-07 15:08:00|182.22|180.62|182.45|180.85|182.45|180.85|182.22|180.62|0
1633619290000|2021-10-07 15:08:10|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1633619300000|2021-10-07 15:08:20|182.9|181.3|182.22|180.62|182.9|181.3|182.22|180.62|0
1633619310000|2021-10-07 15:08:30|182|180.4|182.22|180.62|182.22|180.62|182|180.4|0
1633619320000|2021-10-07 15:08:40|182.33|180.73|182.22|180.62|182.33|180.73|182.22|180.62|0
1633619330000|2021-10-07 15:08:50|182.45|180.85|182.45|180.85|182.45|180.85|182.22|180.62|0
1633619340000|2021-10-07 15:09:00|182.22|180.62|182.45|180.85|182.45|180.85|182.22|180.62|0
1633619350000|2021-10-07 15:09:10|182|180.4|182|180.4|182|180.4|182|180.4|0
1633619370000|2021-10-07 15:09:30|181.77|180.17|181.55|179.95|181.77|180.17|181.55|179.95|0
1633619380000|2021-10-07 15:09:40|181.1|179.5|181.1|179.5|181.1|179.5|180.87|179.27|0
1633619390000|2021-10-07 15:09:50|180.65|179.05|180.65|179.05|180.87|179.27|180.65|179.05|0
1633619400000|2021-10-07 15:10:00|180.87|179.27|180.87|179.27|181.1|179.5|180.87|179.27|0
1633619410000|2021-10-07 15:10:10|181.1|179.5|181.32|179.72|181.32|179.72|181.09|179.49|0
1633619420000|2021-10-07 15:10:20|181.09|179.49|180.87|179.27|181.32|179.72|180.87|179.27|0
1633619430000|2021-10-07 15:10:30|180.64|179.04|181.09|179.49|181.09|179.49|180.64|179.04|0
1633619440000|2021-10-07 15:10:40|180.87|179.27|180.87|179.27|180.87|179.27|180.64|179.04|0
1633619450000|2021-10-07 15:10:50|180.64|179.04|180.87|179.27|180.87|179.27|180.64|179.04|0
1633619460000|2021-10-07 15:11:00|180.64|179.04|180.42|178.82|180.64|179.04|180.42|178.82|0
1633619470000|2021-10-07 15:11:10|180.19|178.59|179.97|178.37|180.19|178.59|179.97|178.37|0
1633619480000|2021-10-07 15:11:20|179.74|178.14|179.52|177.92|179.74|178.14|179.52|177.92|0
1633619490000|2021-10-07 15:11:30|179.74|178.14|179.97|178.37|179.97|178.37|179.74|178.14|0
1633619500000|2021-10-07 15:11:40|179.74|178.14|179.97|178.37|179.97|178.37|179.74|178.14|0
1633619510000|2021-10-07 15:11:50|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619520000|2021-10-07 15:12:00|179.29|177.69|178.84|177.24|179.29|177.69|178.84|177.24|0
1633619530000|2021-10-07 15:12:10|179.29|177.69|179.74|178.14|179.74|178.14|179.29|177.69|0
1633619540000|2021-10-07 15:12:20|179.97|178.37|179.97|178.37|179.97|178.37|179.97|178.37|0
1633619550000|2021-10-07 15:12:30|179.74|178.14|179.97|178.37|179.97|178.37|179.74|178.14|0
1633619560000|2021-10-07 15:12:40|180.19|178.59|180.19|178.59|180.19|178.59|179.97|178.37|0
1633619570000|2021-10-07 15:12:50|179.97|178.37|179.97|178.37|180.19|178.59|179.97|178.37|0
1633619580000|2021-10-07 15:13:00|179.74|178.14|179.97|178.37|179.97|178.37|179.74|178.14|0
1633619590000|2021-10-07 15:13:10|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619600000|2021-10-07 15:13:20|179.52|177.92|179.52|177.92|179.52|177.92|179.29|177.69|0
1633619610000|2021-10-07 15:13:30|179.74|178.14|179.52|177.92|179.74|178.14|179.52|177.92|0
1633619620000|2021-10-07 15:13:40|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619630000|2021-10-07 15:13:50|179.97|178.37|179.52|177.92|179.97|178.37|179.29|177.69|0
1633619640000|2021-10-07 15:14:00|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619650000|2021-10-07 15:14:10|179.97|178.37|179.52|177.92|179.97|178.37|179.52|177.92|0
1633619660000|2021-10-07 15:14:20|179.74|178.14|179.97|178.37|179.97|178.37|179.74|178.14|0
1633619670000|2021-10-07 15:14:30|179.74|178.14|179.52|177.92|179.74|178.14|179.52|177.92|0
1633619680000|2021-10-07 15:14:40|179.74|178.14|179.96|178.36|179.97|178.37|179.74|178.14|0
1633619690000|2021-10-07 15:14:50|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619700000|2021-10-07 15:15:00|179.96|178.36|180.19|178.59|180.19|178.59|179.96|178.36|0
1633619710000|2021-10-07 15:15:10|179.52|177.92|179.96|178.36|179.96|178.36|179.52|177.92|0
1633619720000|2021-10-07 15:15:20|179.74|178.14|179.96|178.36|179.96|178.36|179.74|178.14|0
1633619740000|2021-10-07 15:15:40|179.74|178.14|179.74|178.14|179.74|178.14|179.74|178.14|0
1633619750000|2021-10-07 15:15:50|179.51|177.91|179.74|178.14|179.74|178.14|179.51|177.91|0
1633619760000|2021-10-07 15:16:00|179.51|177.91|179.74|178.14|179.74|178.14|179.51|177.91|0
1633619770000|2021-10-07 15:16:10|179.51|177.91|179.17|177.57|179.51|177.91|179.17|177.57|0
1633619780000|2021-10-07 15:16:20|179.4|177.8|179.37|177.77|179.4|177.8|179.17|177.57|0
1633619790000|2021-10-07 15:16:30|179.15|177.55|179.57|177.97|179.57|177.97|179.14|177.54|0
1633619800000|2021-10-07 15:16:40|179.35|177.75|179.35|177.75|179.35|177.75|179.35|177.75|0
1633619810000|2021-10-07 15:16:50|179.57|177.97|178.9|177.3|179.57|177.97|178.9|177.3|0
1633619820000|2021-10-07 15:17:00|179.12|177.52|178.45|176.85|179.12|177.52|178.45|176.85|0
1633619830000|2021-10-07 15:17:10|178.67|177.07|178.67|177.07|178.67|177.07|178.45|176.85|0
1633619840000|2021-10-07 15:17:20|178.9|177.3|178.45|176.85|178.9|177.3|178.22|176.62|0
1633619850000|2021-10-07 15:17:30|178.22|176.62|177.1|175.5|178.22|176.62|177.1|175.5|0
1633619860000|2021-10-07 15:17:40|177.33|175.73|177.44|175.84|177.44|175.84|177.33|175.73|0
1633619870000|2021-10-07 15:17:50|177.55|175.95|176.66|175.06|177.55|175.95|176.66|175.06|0
1633619880000|2021-10-07 15:18:00|176.43|174.83|176.43|174.83|176.66|175.06|176.43|174.83|0
1633619890000|2021-10-07 15:18:10|176.66|175.06|176.21|174.61|176.66|175.06|176.21|174.61|0
1633619900000|2021-10-07 15:18:20|176.43|174.83|176.66|175.06|176.66|175.06|176.43|174.83|0
1633619910000|2021-10-07 15:18:30|176.21|174.61|176.66|175.06|176.66|175.06|176.21|174.61|0
1633619920000|2021-10-07 15:18:40|176.43|174.83|176.66|175.06|176.66|175.06|176.43|174.83|0
1633619930000|2021-10-07 15:18:50|176.43|174.83|176.21|174.61|176.43|174.83|176.21|174.61|0
1633619940000|2021-10-07 15:19:00|176.43|174.83|176.43|174.83|176.43|174.83|176.43|174.83|0
1633619950000|2021-10-07 15:19:10|176.21|174.61|175.54|173.94|176.21|174.61|175.54|173.94|0
1633619970000|2021-10-07 15:19:30|175.76|174.16|175.76|174.16|175.76|174.16|175.54|173.94|0
1633619980000|2021-10-07 15:19:40|175.54|173.94|176.21|174.61|176.21|174.61|175.54|173.94|0
1633619990000|2021-10-07 15:19:50|176.66|175.06|176.88|175.28|176.88|175.28|176.66|175.06|0
1633620000000|2021-10-07 15:20:00|177.1|175.5|177.1|175.5|177.1|175.5|176.88|175.28|0
1633620010000|2021-10-07 15:20:10|177.33|175.73|178|176.4|178|176.4|177.33|175.73|0
1633620020000|2021-10-07 15:20:20|178.22|176.62|178.89|177.29|178.89|177.29|178.22|176.62|0
1633620030000|2021-10-07 15:20:30|178.67|177.07|178.89|177.29|178.89|177.29|178.45|176.85|0
1633620040000|2021-10-07 15:20:40|178.67|177.07|178.44|176.84|178.67|177.07|178.44|176.84|0
1633620050000|2021-10-07 15:20:50|178.33|176.73|178.89|177.29|178.89|177.29|178.33|176.73|0
1633620060000|2021-10-07 15:21:00|178.67|177.07|178.89|177.29|179.12|177.52|178.67|177.07|0
1633620070000|2021-10-07 15:21:10|178.67|177.07|179.12|177.52|179.12|177.52|178.67|177.07|0
1633620080000|2021-10-07 15:21:20|179.34|177.74|178.89|177.29|179.34|177.74|178.89|177.29|0
1633620090000|2021-10-07 15:21:30|178.67|177.07|178.67|177.07|178.67|177.07|178.44|176.84|0
1633620100000|2021-10-07 15:21:40|178.44|176.84|178.44|176.84|178.44|176.84|178.44|176.84|0
1633620110000|2021-10-07 15:21:50|178.22|176.62|178.44|176.84|178.44|176.84|178.22|176.62|0
1633620120000|2021-10-07 15:22:00|178.22|176.62|178.44|176.84|178.44|176.84|178.22|176.62|0
1633620130000|2021-10-07 15:22:10|178.22|176.62|178|176.4|178.22|176.62|178|176.4|0
1633620140000|2021-10-07 15:22:20|177.77|176.17|177.99|176.39|177.99|176.39|177.77|176.17|0
1633620150000|2021-10-07 15:22:30|177.77|176.17|177.77|176.17|177.77|176.17|177.77|176.17|0
1633620160000|2021-10-07 15:22:40|177.55|175.95|177.77|176.17|177.77|176.17|177.55|175.95|0
1633620170000|2021-10-07 15:22:50|178.22|176.62|178.44|176.84|178.44|176.84|178.22|176.62|0
1633620190000|2021-10-07 15:23:10|178.67|177.07|178.67|177.07|178.67|177.07|178.44|176.84|0
1633620200000|2021-10-07 15:23:20|178.89|177.29|178.89|177.29|179.11|177.51|178.89|177.29|0
1633620210000|2021-10-07 15:23:30|179.11|177.51|178.89|177.29|179.11|177.51|178.89|177.29|0
1633620220000|2021-10-07 15:23:40|179.11|177.51|179.11|177.51|179.34|177.74|179.11|177.51|0
1633620240000|2021-10-07 15:24:00|178.89|177.29|178.89|177.29|178.89|177.29|178.89|177.29|0
1633620250000|2021-10-07 15:24:10|179.11|177.51|179.11|177.51|179.34|177.74|179.11|177.51|0
1633620270000|2021-10-07 15:24:30|178.89|177.29|178.89|177.29|178.89|177.29|178.66|177.06|0
1633620280000|2021-10-07 15:24:40|178.66|177.06|178.66|177.06|178.66|177.06|178.44|176.84|0
1633620290000|2021-10-07 15:24:50|178.44|176.84|178.44|176.84|178.44|176.84|178.44|176.84|0
1633620300000|2021-10-07 15:25:00|178.22|176.62|177.54|175.94|178.22|176.62|177.54|175.94|0
1633620310000|2021-10-07 15:25:10|177.32|175.72|177.32|175.72|177.32|175.72|177.1|175.5|0
1633620320000|2021-10-07 15:25:20|177.1|175.5|177.54|175.94|177.54|175.94|177.1|175.5|0
1633620330000|2021-10-07 15:25:30|177.32|175.72|177.32|175.72|177.32|175.72|177.32|175.72|0
1633620340000|2021-10-07 15:25:40|177.54|175.94|177.77|176.17|177.77|176.17|177.54|175.94|0
1633620350000|2021-10-07 15:25:50|177.54|175.94|177.54|175.94|177.54|175.94|177.54|175.94|0
1633620360000|2021-10-07 15:26:00|177.77|176.17|177.77|176.17|177.77|176.17|177.77|176.17|0
1633620370000|2021-10-07 15:26:10|177.99|176.39|178.21|176.61|178.21|176.61|177.99|176.39|0
1633620380000|2021-10-07 15:26:20|178.44|176.84|178.44|176.84|178.66|177.06|178.44|176.84|0
1633620390000|2021-10-07 15:26:30|178.66|177.06|178.44|176.84|178.66|177.06|178.44|176.84|0
1633620400000|2021-10-07 15:26:40|178.66|177.06|178.44|176.84|178.66|177.06|178.44|176.84|0
1633620410000|2021-10-07 15:26:50|178.66|177.06|178.89|177.29|178.89|177.29|178.66|177.06|0
1633620420000|2021-10-07 15:27:00|178.66|177.06|178.66|177.06|178.66|177.06|178.66|177.06|0
1633620440000|2021-10-07 15:27:20|178.89|177.29|179.11|177.51|179.11|177.51|178.89|177.29|0
1633620450000|2021-10-07 15:27:30|179.33|177.73|179.33|177.73|179.33|177.73|179.33|177.73|0
1633620460000|2021-10-07 15:27:40|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1633620470000|2021-10-07 15:27:50|179.33|177.73|179.78|178.18|179.78|178.18|179.33|177.73|0
1633620490000|2021-10-07 15:28:10|180.01|178.41|179.78|178.18|180.01|178.41|179.78|178.18|0
1633620500000|2021-10-07 15:28:20|179.56|177.96|179.78|178.18|179.78|178.18|179.56|177.96|0
1633620510000|2021-10-07 15:28:30|179.56|177.96|179.11|177.51|179.56|177.96|179.11|177.51|0
1633620520000|2021-10-07 15:28:40|179.33|177.73|179.33|177.73|179.33|177.73|179.33|177.73|0
1633620530000|2021-10-07 15:28:50|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1633620540000|2021-10-07 15:29:00|178.88|177.28|178.88|177.28|178.88|177.28|178.88|177.28|0
1633620550000|2021-10-07 15:29:10|178.66|177.06|178.88|177.28|178.88|177.28|178.66|177.06|0
1633620560000|2021-10-07 15:29:20|178.66|177.06|178.66|177.06|178.66|177.06|178.66|177.06|0
1633620570000|2021-10-07 15:29:30|178.88|177.28|178.66|177.06|178.88|177.28|178.44|176.84|0
1633620580000|2021-10-07 15:29:40|178.88|177.28|178.88|177.28|178.88|177.28|178.88|177.28|0
1633620590000|2021-10-07 15:29:50|179.11|177.51|178.66|177.06|179.11|177.51|178.66|177.06|0
1633620600000|2021-10-07 15:30:00|178.88|177.28|178.88|177.28|178.88|177.28|178.66|177.06|0
1633620610000|2021-10-07 15:30:10|179.11|177.51|179.33|177.73|179.33|177.73|179.11|177.51|0
1633620620000|2021-10-07 15:30:20|179.56|177.96|179.56|177.96|179.56|177.96|179.56|177.96|0
1633620630000|2021-10-07 15:30:30|179.33|177.73|179.33|177.73|179.56|177.96|179.33|177.73|0
1633620640000|2021-10-07 15:30:40|179.56|177.96|179.78|178.18|179.78|178.18|179.33|177.73|0
1633620650000|2021-10-07 15:30:50|180.01|178.41|180.23|178.63|180.23|178.63|180.01|178.41|0
1633620660000|2021-10-07 15:31:00|180|178.4|179.78|178.18|180|178.4|179.78|178.18|0
1633620670000|2021-10-07 15:31:10|180|178.4|179.33|177.73|180|178.4|179.33|177.73|0
1633620680000|2021-10-07 15:31:20|179.11|177.51|179.56|177.96|179.56|177.96|179.11|177.51|0
1633620690000|2021-10-07 15:31:30|179.33|177.73|178.88|177.28|179.33|177.73|178.66|177.06|0
1633620700000|2021-10-07 15:31:40|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1633620710000|2021-10-07 15:31:50|179.51|177.91|178.83|177.23|179.51|177.91|178.83|177.23|0
1633620720000|2021-10-07 15:32:00|179.05|177.45|178.89|177.29|179.11|177.51|178.83|177.23|0
1633620730000|2021-10-07 15:32:10|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1633620750000|2021-10-07 15:32:30|179.34|177.74|179.34|177.74|179.34|177.74|179.34|177.74|0
1633620760000|2021-10-07 15:32:40|179.56|177.96|179.34|177.74|179.56|177.96|179.34|177.74|0
1633620770000|2021-10-07 15:32:50|179.11|177.51|179.11|177.51|179.11|177.51|179.11|177.51|0
1633620780000|2021-10-07 15:33:00|178.89|177.29|179.11|177.51|179.11|177.51|178.89|177.29|0
1633620790000|2021-10-07 15:33:10|178.89|177.29|178.89|177.29|178.89|177.29|178.89|177.29|0
1633620800000|2021-10-07 15:33:20|179.11|177.51|178.89|177.29|179.11|177.51|178.89|177.29|0
1633620810000|2021-10-07 15:33:30|178.66|177.06|178.89|177.29|178.89|177.29|178.66|177.06|0
1633620820000|2021-10-07 15:33:40|179.11|177.51|179.56|177.96|179.56|177.96|179.11|177.51|0
1633620830000|2021-10-07 15:33:50|179.34|177.74|179.78|178.18|179.78|178.18|179.34|177.74|0
1633620840000|2021-10-07 15:34:00|179.56|177.96|179.33|177.73|179.56|177.96|179.33|177.73|0
1633620850000|2021-10-07 15:34:10|179.56|177.96|179.56|177.96|179.56|177.96|179.33|177.73|0
1633620860000|2021-10-07 15:34:20|179.78|178.18|180.01|178.41|180.01|178.41|179.56|177.96|0
1633620870000|2021-10-07 15:34:30|180.23|178.63|180.23|178.63|180.23|178.63|180.23|178.63|0
1633620880000|2021-10-07 15:34:40|180.01|178.41|180.23|178.63|180.23|178.63|180.01|178.41|0
1633620890000|2021-10-07 15:34:50|180.46|178.86|180.46|178.86|180.46|178.86|180.46|178.86|0
1633620900000|2021-10-07 15:35:00|180.23|178.63|180.23|178.63|180.46|178.86|180.23|178.63|0
1633620910000|2021-10-07 15:35:10|180.46|178.86|180.68|179.08|180.68|179.08|180.46|178.86|0
1633620930000|2021-10-07 15:35:30|180.46|178.86|180.68|179.08|180.91|179.31|180.46|178.86|0
1633620940000|2021-10-07 15:35:40|180.91|179.31|181.13|179.53|181.36|179.76|180.91|179.31|0
1633620950000|2021-10-07 15:35:50|181.36|179.76|181.36|179.76|181.36|179.76|181.36|179.76|0
1633620960000|2021-10-07 15:36:00|181.13|179.53|180.68|179.08|181.13|179.53|180.68|179.08|0
1633620970000|2021-10-07 15:36:10|180.91|179.31|181.13|179.53|181.13|179.53|180.91|179.31|0
1633620980000|2021-10-07 15:36:20|181.36|179.76|181.36|179.76|181.36|179.76|181.36|179.76|0
1633620990000|2021-10-07 15:36:30|181.58|179.98|181.36|179.76|181.58|179.98|181.36|179.76|0
1633621000000|2021-10-07 15:36:40|181.35|179.75|181.58|179.98|181.58|179.98|181.35|179.75|0
1633621010000|2021-10-07 15:36:50|181.81|180.21|181.35|179.75|181.81|180.21|181.35|179.75|0
1633621020000|2021-10-07 15:37:00|181.13|179.53|181.13|179.53|181.13|179.53|180.9|179.3|0
1633621030000|2021-10-07 15:37:10|181.35|179.75|181.13|179.53|181.35|179.75|180.9|179.3|0
1633621040000|2021-10-07 15:37:20|181.24|179.64|181.13|179.53|181.35|179.75|181.13|179.53|0
1633621050000|2021-10-07 15:37:30|180.9|179.3|181.13|179.53|181.13|179.53|180.9|179.3|0
1633621080000|2021-10-07 15:38:00|181.35|179.75|181.35|179.75|181.35|179.75|181.13|179.53|0
1633621100000|2021-10-07 15:38:20|181.13|179.53|181.13|179.53|181.13|179.53|181.13|179.53|0
1633621120000|2021-10-07 15:38:40|181.58|179.98|181.13|179.53|181.58|179.98|181.13|179.53|0
1633621130000|2021-10-07 15:38:50|181.35|179.75|181.58|179.98|181.58|179.98|181.35|179.75|0
1633621140000|2021-10-07 15:39:00|181.35|179.75|181.35|179.75|181.35|179.75|181.35|179.75|0
1633621160000|2021-10-07 15:39:20|181.13|179.53|181.13|179.53|181.13|179.53|181.13|179.53|0
1633621170000|2021-10-07 15:39:30|180.9|179.3|180.9|179.3|180.9|179.3|180.68|179.08|0
1633621190000|2021-10-07 15:39:50|180.68|179.08|181.35|179.75|181.35|179.75|180.68|179.08|0
1633621200000|2021-10-07 15:40:00|181.13|179.53|181.13|179.53|181.13|179.53|180.9|179.3|0
1633621210000|2021-10-07 15:40:10|180.9|179.3|180.9|179.3|180.9|179.3|180.9|179.3|0
1633621220000|2021-10-07 15:40:20|181.13|179.53|181.13|179.53|181.13|179.53|181.13|179.53|0
1633621230000|2021-10-07 15:40:30|181.35|179.75|181.35|179.75|181.35|179.75|181.35|179.75|0
1633621240000|2021-10-07 15:40:40|181.58|179.98|182.03|180.43|182.03|180.43|181.58|179.98|0
1633621250000|2021-10-07 15:40:50|182.25|180.65|182.03|180.43|182.25|180.65|182.03|180.43|0
1633621260000|2021-10-07 15:41:00|182.25|180.65|182.25|180.65|182.48|180.88|182.25|180.65|0
1633621270000|2021-10-07 15:41:10|182.48|180.88|182.48|180.88|182.7|181.1|182.48|180.88|0
1633621280000|2021-10-07 15:41:20|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621290000|2021-10-07 15:41:30|182.93|181.33|182.7|181.1|182.93|181.33|182.7|181.1|0
1633621300000|2021-10-07 15:41:40|182.48|180.88|182.81|181.21|182.81|181.21|182.48|180.88|0
1633621310000|2021-10-07 15:41:50|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621330000|2021-10-07 15:42:10|182.48|180.88|182.02|180.42|182.48|180.88|182.02|180.42|0
1633621340000|2021-10-07 15:42:20|182.25|180.65|182.02|180.42|182.25|180.65|182.02|180.42|0
1633621350000|2021-10-07 15:42:30|182.25|180.65|182.25|180.65|182.25|180.65|182.02|180.42|0
1633621360000|2021-10-07 15:42:40|182.02|180.42|182.02|180.42|182.02|180.42|181.8|180.2|0
1633621370000|2021-10-07 15:42:50|182.25|180.65|182.47|180.87|182.47|180.87|182.25|180.65|0
1633621390000|2021-10-07 15:43:10|182.7|181.1|182.93|181.33|182.93|181.33|182.7|181.1|0
1633621400000|2021-10-07 15:43:20|182.7|181.1|182.7|181.1|182.81|181.21|182.7|181.1|0
1633621410000|2021-10-07 15:43:30|182.93|181.33|182.7|181.1|182.93|181.33|182.7|181.1|0
1633621420000|2021-10-07 15:43:40|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1633621430000|2021-10-07 15:43:50|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621440000|2021-10-07 15:44:00|182.92|181.32|182.92|181.32|183.15|181.55|182.92|181.32|0
1633621450000|2021-10-07 15:44:10|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621460000|2021-10-07 15:44:20|182.47|180.87|182.7|181.1|182.7|181.1|182.47|180.87|0
1633621470000|2021-10-07 15:44:30|182.47|180.87|182.7|181.1|182.7|181.1|182.47|180.87|0
1633621480000|2021-10-07 15:44:40|182.47|180.87|182.47|180.87|182.47|180.87|182.47|180.87|0
1633621490000|2021-10-07 15:44:50|182.25|180.65|182.7|181.1|182.7|181.1|182.25|180.65|0
1633621500000|2021-10-07 15:45:00|182.92|181.32|182.7|181.1|182.92|181.32|182.7|181.1|0
1633621510000|2021-10-07 15:45:10|182.92|181.32|182.92|181.32|182.92|181.32|182.92|181.32|0
1633621550000|2021-10-07 15:45:50|183.15|181.55|182.92|181.32|183.15|181.55|182.92|181.32|0
1633621560000|2021-10-07 15:46:00|183.15|181.55|182.47|180.87|183.15|181.55|182.25|180.65|0
1633621570000|2021-10-07 15:46:10|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621580000|2021-10-07 15:46:20|182.47|180.87|182.7|181.1|182.92|181.32|182.47|180.87|0
1633621590000|2021-10-07 15:46:30|182.92|181.32|182.92|181.32|182.92|181.32|182.92|181.32|0
1633621600000|2021-10-07 15:46:40|182.7|181.1|182.47|180.87|182.7|181.1|182.47|180.87|0
1633621610000|2021-10-07 15:46:50|182.7|181.1|182.7|181.1|182.7|181.1|182.7|181.1|0
1633621620000|2021-10-07 15:47:00|182.92|181.32|182.7|181.1|182.92|181.32|182.7|181.1|0
1633621630000|2021-10-07 15:47:10|183.3|181.7|183.52|181.92|183.52|181.92|183.07|181.47|0
1633621640000|2021-10-07 15:47:20|183.3|181.7|183.3|181.7|183.3|181.7|183.3|181.7|0
1633621650000|2021-10-07 15:47:30|183.07|181.47|183.07|181.47|183.3|181.7|183.07|181.47|0
1633621660000|2021-10-07 15:47:40|183.3|181.7|183.07|181.47|183.3|181.7|183.07|181.47|0
1633621680000|2021-10-07 15:48:00|183.3|181.7|183.07|181.47|183.3|181.7|183.07|181.47|0
1633621690000|2021-10-07 15:48:10|183.3|181.7|183.3|181.7|183.3|181.7|183.3|181.7|0
1633621700000|2021-10-07 15:48:20|183.07|181.47|183.3|181.7|183.3|181.7|183.07|181.47|0
1633621710000|2021-10-07 15:48:30|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1633621720000|2021-10-07 15:48:40|183.74|182.14|183.74|182.14|183.74|182.14|183.74|182.14|0
1633621730000|2021-10-07 15:48:50|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1633621740000|2021-10-07 15:49:00|183.74|182.14|183.07|181.47|183.74|182.14|183.07|181.47|0
1633621750000|2021-10-07 15:49:10|183.29|181.69|183.52|181.92|183.52|181.92|183.29|181.69|0
1633621770000|2021-10-07 15:49:30|183.74|182.14|183.29|181.69|183.74|182.14|183.29|181.69|0
1633621790000|2021-10-07 15:49:50|183.07|181.47|183.07|181.47|183.07|181.47|183.07|181.47|0
1633621800000|2021-10-07 15:50:00|183.29|181.69|183.52|181.92|183.52|181.92|183.29|181.69|0
1633621820000|2021-10-07 15:50:20|183.29|181.69|183.07|181.47|183.29|181.69|183.07|181.47|0
1633621830000|2021-10-07 15:50:30|182.84|181.24|182.84|181.24|182.84|181.24|182.84|181.24|0
1633621840000|2021-10-07 15:50:40|182.62|181.02|182.62|181.02|182.62|181.02|182.62|181.02|0
1633621850000|2021-10-07 15:50:50|182.4|180.8|182.17|180.57|182.4|180.8|182.17|180.57|0
1633621860000|2021-10-07 15:51:00|181.95|180.35|181.95|180.35|181.95|180.35|181.95|180.35|0
1633621870000|2021-10-07 15:51:10|181.72|180.12|181.28|179.68|181.72|180.12|181.28|179.68|0
1633621880000|2021-10-07 15:51:20|181.5|179.9|181.5|179.9|181.5|179.9|181.5|179.9|0
1633621890000|2021-10-07 15:51:30|181.72|180.12|181.95|180.35|181.95|180.35|181.72|180.12|0
1633621900000|2021-10-07 15:51:40|182.17|180.57|182.17|180.57|182.17|180.57|182.17|180.57|0
1633621910000|2021-10-07 15:51:50|181.95|180.35|182.17|180.57|182.17|180.57|181.95|180.35|0
1633621920000|2021-10-07 15:52:00|182.4|180.8|182.17|180.57|182.4|180.8|182.17|180.57|0
1633621930000|2021-10-07 15:52:10|182.39|180.79|182.17|180.57|182.39|180.79|182.17|180.57|0
1633621940000|2021-10-07 15:52:20|181.95|180.35|181.95|180.35|181.95|180.35|181.95|180.35|0
1633621950000|2021-10-07 15:52:30|182.17|180.57|181.95|180.35|182.17|180.57|181.95|180.35|0
1633621960000|2021-10-07 15:52:40|182.17|180.57|182.39|180.79|182.39|180.79|181.95|180.35|0
1633621970000|2021-10-07 15:52:50|182.17|180.57|182.39|180.79|182.39|180.79|181.95|180.35|0
1633621980000|2021-10-07 15:53:00|182.62|181.02|182.62|181.02|182.62|181.02|182.62|181.02|0
1633622010000|2021-10-07 15:53:30|182.39|180.79|182.62|181.02|182.62|181.02|182.39|180.79|0
1633622040000|2021-10-07 15:54:00|182.84|181.24|182.62|181.02|182.84|181.24|182.62|181.02|0
1633622050000|2021-10-07 15:54:10|182.84|181.24|182.84|181.24|183.06|181.46|182.84|181.24|0
1633622060000|2021-10-07 15:54:20|182.62|181.02|182.62|181.02|182.62|181.02|182.62|181.02|0
1633622070000|2021-10-07 15:54:30|182.39|180.79|182.39|180.79|182.39|180.79|182.39|180.79|0
1633622080000|2021-10-07 15:54:40|182.62|181.02|183.06|181.46|183.06|181.46|182.62|181.02|0
1633622090000|2021-10-07 15:54:50|182.84|181.24|182.84|181.24|182.84|181.24|182.84|181.24|0
1633622100000|2021-10-07 15:55:00|183.06|181.46|183.06|181.46|183.06|181.46|183.06|181.46|0
1633622110000|2021-10-07 15:55:10|183.29|181.69|183.51|181.91|183.51|181.91|183.29|181.69|0
1633622120000|2021-10-07 15:55:20|183.96|182.36|183.96|182.36|183.96|182.36|183.74|182.14|0
1633622130000|2021-10-07 15:55:30|184.19|182.59|183.96|182.36|184.19|182.59|183.96|182.36|0
1633622140000|2021-10-07 15:55:40|184.07|182.47|184.41|182.81|184.41|182.81|184.07|182.47|0
1633622150000|2021-10-07 15:55:50|184.19|182.59|183.96|182.36|184.19|182.59|183.96|182.36|0
1633622160000|2021-10-07 15:56:00|183.74|182.14|183.96|182.36|183.96|182.36|183.74|182.14|0
1633622170000|2021-10-07 15:56:10|183.74|182.14|183.96|182.36|183.96|182.36|183.74|182.14|0
1633622180000|2021-10-07 15:56:20|184.18|182.58|184.29|182.69|184.29|182.69|184.18|182.58|0
1633622190000|2021-10-07 15:56:30|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622200000|2021-10-07 15:56:40|184.41|182.81|184.41|182.81|184.41|182.81|184.41|182.81|0
1633622210000|2021-10-07 15:56:50|184.18|182.58|184.41|182.81|184.41|182.81|184.18|182.58|0
1633622220000|2021-10-07 15:57:00|184.18|182.58|184.18|182.58|184.41|182.81|184.18|182.58|0
1633622230000|2021-10-07 15:57:10|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622240000|2021-10-07 15:57:20|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1633622250000|2021-10-07 15:57:30|184.41|182.81|184.41|182.81|184.41|182.81|184.41|182.81|0
1633622260000|2021-10-07 15:57:40|184.63|183.03|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622270000|2021-10-07 15:57:50|184.86|183.26|184.63|183.03|184.86|183.26|184.63|183.03|0
1633622280000|2021-10-07 15:58:00|184.86|183.26|184.63|183.03|184.86|183.26|184.63|183.03|0
1633622290000|2021-10-07 15:58:10|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622300000|2021-10-07 15:58:20|184.41|182.81|184.41|182.81|184.41|182.81|184.41|182.81|0
1633622330000|2021-10-07 15:58:50|184.63|183.03|184.51|182.91|184.63|183.03|184.51|182.91|0
1633622340000|2021-10-07 15:59:00|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622350000|2021-10-07 15:59:10|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622360000|2021-10-07 15:59:20|184.41|182.81|184.63|183.03|184.63|183.03|184.41|182.81|0
1633622370000|2021-10-07 15:59:30|184.86|183.26|184.63|183.03|184.86|183.26|184.63|183.03|0
1633622380000|2021-10-07 15:59:40|184.41|182.81|184.41|182.81|184.41|182.81|184.41|182.81|0
1633622390000|2021-10-07 15:59:50|184.63|183.03|184.63|183.03|184.63|183.03|184.63|183.03|0
1633622410000|2021-10-07 16:00:10|184.4|182.8|184.4|182.8|184.4|182.8|184.4|182.8|0
1633622420000|2021-10-07 16:00:20|184.63|183.03|184.63|183.03|184.63|183.03|184.63|183.03|0
1633622430000|2021-10-07 16:00:30|184.85|183.25|184.85|183.25|184.85|183.25|184.85|183.25|0
1633622440000|2021-10-07 16:00:40|184.63|183.03|184.85|183.25|184.85|183.25|184.63|183.03|0
1633622450000|2021-10-07 16:00:50|185.08|183.48|185.08|183.48|185.08|183.48|185.08|183.48|0
1633622460000|2021-10-07 16:01:00|185.3|183.7|185.53|183.93|185.53|183.93|185.3|183.7|0
1633622480000|2021-10-07 16:01:20|185.3|183.7|185.08|183.48|185.3|183.7|185.08|183.48|0
1633622490000|2021-10-07 16:01:30|185.3|183.7|185.75|184.15|185.75|184.15|185.3|183.7|0
1633622510000|2021-10-07 16:01:50|185.98|184.38|185.98|184.38|185.98|184.38|185.98|184.38|0
1633622520000|2021-10-07 16:02:00|185.75|184.15|185.3|183.7|185.75|184.15|185.3|183.7|0
1633622530000|2021-10-07 16:02:10|185.08|183.48|185.53|183.93|185.53|183.93|185.08|183.48|0
1633622540000|2021-10-07 16:02:20|185.75|184.15|185.98|184.38|185.98|184.38|185.75|184.15|0
1633622590000|2021-10-07 16:03:10|185.75|184.15|185.3|183.7|185.75|184.15|185.3|183.7|0
1633622600000|2021-10-07 16:03:20|185.08|183.48|185.08|183.48|185.08|183.48|185.08|183.48|0
1633622610000|2021-10-07 16:03:30|185.3|183.7|185.3|183.7|185.3|183.7|185.08|183.48|0
1633622620000|2021-10-07 16:03:40|185.53|183.93|185.3|183.7|185.53|183.93|185.3|183.7|0
1633622660000|2021-10-07 16:04:20|185.07|183.47|184.85|183.25|185.07|183.47|184.85|183.25|0
1633622680000|2021-10-07 16:04:40|184.62|183.02|184.62|183.02|184.62|183.02|184.62|183.02|0
1633622690000|2021-10-07 16:04:50|184.4|182.8|184.17|182.57|184.4|182.8|183.95|182.35|0
1633622700000|2021-10-07 16:05:00|184.4|182.8|184.4|182.8|184.4|182.8|184.4|182.8|0
1633622710000|2021-10-07 16:05:10|184.62|183.02|184.62|183.02|184.62|183.02|184.62|183.02|0
1633622720000|2021-10-07 16:05:20|184.17|182.57|183.95|182.35|184.17|182.57|183.95|182.35|0
1633622730000|2021-10-07 16:05:30|183.73|182.13|183.73|182.13|183.73|182.13|183.73|182.13|0
1633622740000|2021-10-07 16:05:40|183.95|182.35|183.95|182.35|183.95|182.35|183.95|182.35|0
1633622760000|2021-10-07 16:06:00|184.17|182.57|184.17|182.57|184.17|182.57|184.17|182.57|0
1633622770000|2021-10-07 16:06:10|183.95|182.35|183.72|182.12|183.95|182.35|183.72|182.12|0
1633622780000|2021-10-07 16:06:20|183.5|181.9|183.5|181.9|183.5|181.9|183.5|181.9|0
1633622790000|2021-10-07 16:06:30|183.72|182.12|183.95|182.35|183.95|182.35|183.72|182.12|0
1633622800000|2021-10-07 16:06:40|183.72|182.12|183.72|182.12|183.95|182.35|183.72|182.12|0
1633622810000|2021-10-07 16:06:50|183.95|182.35|183.95|182.35|183.95|182.35|183.95|182.35|0
1633622820000|2021-10-07 16:07:00|184.17|182.57|183.95|182.35|184.17|182.57|183.95|182.35|0
1633622830000|2021-10-07 16:07:10|184.17|182.57|184.17|182.57|184.17|182.57|184.17|182.57|0
1633622840000|2021-10-07 16:07:20|183.95|182.35|183.95|182.35|183.95|182.35|183.95|182.35|0
1633622850000|2021-10-07 16:07:30|183.72|182.12|183.27|181.67|183.72|182.12|183.27|181.67|0
1633622860000|2021-10-07 16:07:40|183.05|181.45|182.83|181.23|183.05|181.45|182.83|181.23|0
1633622870000|2021-10-07 16:07:50|183.05|181.45|183.05|181.45|183.05|181.45|183.05|181.45|0
1633622880000|2021-10-07 16:08:00|183.27|181.67|183.27|181.67|183.5|181.9|183.27|181.67|0
1633622890000|2021-10-07 16:08:10|183.5|181.9|183.5|181.9|183.5|181.9|183.5|181.9|0
1633622900000|2021-10-07 16:08:20|183.27|181.67|183.27|181.67|183.27|181.67|183.27|181.67|0
1633622910000|2021-10-07 16:08:30|183.05|181.45|183.27|181.67|183.27|181.67|183.05|181.45|0
1633622920000|2021-10-07 16:08:40|183.05|181.45|182.82|181.22|183.05|181.45|182.82|181.22|0
1633622930000|2021-10-07 16:08:50|182.6|181|182.6|181|182.6|181|182.38|180.78|0
1633622940000|2021-10-07 16:09:00|182.82|181.22|182.6|181|182.82|181.22|182.6|181|0
1633622950000|2021-10-07 16:09:10|182.82|181.22|182.6|181|182.82|181.22|182.6|181|0
1633622960000|2021-10-07 16:09:20|182.38|180.78|181.7|180.1|182.38|180.78|181.7|180.1|0
1633622970000|2021-10-07 16:09:30|181.93|180.33|181.93|180.33|182.15|180.55|181.93|180.33|0
1633622980000|2021-10-07 16:09:40|181.7|180.1|181.93|180.33|181.93|180.33|181.7|180.1|0
1633622990000|2021-10-07 16:09:50|182.15|180.55|182.82|181.22|182.82|181.22|182.15|180.55|0
1633623000000|2021-10-07 16:10:00|182.6|181|182.15|180.55|182.6|181|181.93|180.33|0
1633623010000|2021-10-07 16:10:10|182.03|180.43|181.93|180.33|182.03|180.43|181.93|180.33|0
1633623020000|2021-10-07 16:10:20|182.15|180.55|182.15|180.55|182.37|180.77|182.15|180.55|0
1633623030000|2021-10-07 16:10:30|181.93|180.33|181.48|179.88|181.93|180.33|181.48|179.88|0
1633623040000|2021-10-07 16:10:40|181.7|180.1|181.7|180.1|181.7|180.1|181.7|180.1|0
1633623050000|2021-10-07 16:10:50|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1633623060000|2021-10-07 16:11:00|182.15|180.55|182.15|180.55|182.15|180.55|182.15|180.55|0
1633623070000|2021-10-07 16:11:10|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1633623090000|2021-10-07 16:11:30|181.92|180.32|182.15|180.55|182.15|180.55|181.92|180.32|0
1633623100000|2021-10-07 16:11:40|182.37|180.77|182.37|180.77|182.37|180.77|182.37|180.77|0
1633623110000|2021-10-07 16:11:50|182.6|181|182.37|180.77|182.6|181|182.37|180.77|0
1633623120000|2021-10-07 16:12:00|182.15|180.55|182.15|180.55|182.15|180.55|182.15|180.55|0
1633623130000|2021-10-07 16:12:10|182.37|180.77|182.15|180.55|182.37|180.77|182.15|180.55|0
1633623140000|2021-10-07 16:12:20|182.37|180.77|182.37|180.77|182.37|180.77|182.15|180.55|0
1633623150000|2021-10-07 16:12:30|182.15|180.55|182.15|180.55|182.15|180.55|182.15|180.55|0
1633623160000|2021-10-07 16:12:40|182.37|180.77|182.37|180.77|182.37|180.77|182.37|180.77|0
1633623170000|2021-10-07 16:12:50|182.15|180.55|181.7|180.1|182.15|180.55|181.7|180.1|0
1633623180000|2021-10-07 16:13:00|181.92|180.32|181.7|180.1|181.92|180.32|181.7|180.1|0
1633623190000|2021-10-07 16:13:10|181.48|179.88|181.7|180.1|181.7|180.1|181.48|179.88|0
1633623200000|2021-10-07 16:13:20|181.48|179.88|181.25|179.65|181.48|179.88|181.25|179.65|0
1633623220000|2021-10-07 16:13:40|181.03|179.43|180.58|178.98|181.03|179.43|180.58|178.98|0
1633623230000|2021-10-07 16:13:50|180.36|178.76|179.69|178.09|180.36|178.76|179.69|178.09|0
1633623240000|2021-10-07 16:14:00|179.91|178.31|180.58|178.98|180.58|178.98|179.91|178.31|0
1633623250000|2021-10-07 16:14:10|180.36|178.76|180.8|179.2|180.8|179.2|180.36|178.76|0
1633623260000|2021-10-07 16:14:20|180.58|178.98|180.8|179.2|180.8|179.2|180.58|178.98|0
1633623270000|2021-10-07 16:14:30|180.58|178.98|180.58|178.98|180.58|178.98|180.58|178.98|0
1633623280000|2021-10-07 16:14:40|180.8|179.2|180.58|178.98|180.8|179.2|180.58|178.98|0
1633623290000|2021-10-07 16:14:50|180.8|179.2|180.8|179.2|180.8|179.2|180.8|179.2|0
1633623300000|2021-10-07 16:15:00|181.03|179.43|180.8|179.2|181.03|179.43|180.58|178.98|0
1633623310000|2021-10-07 16:15:10|180.58|178.98|180.13|178.53|180.58|178.98|180.13|178.53|0
1633623320000|2021-10-07 16:15:20|180.58|178.98|180.8|179.2|180.8|179.2|180.58|178.98|0
1633623330000|2021-10-07 16:15:30|181.03|179.43|181.03|179.43|181.25|179.65|181.03|179.43|0
1633623340000|2021-10-07 16:15:40|180.8|179.2|181.03|179.43|181.03|179.43|180.8|179.2|0
1633623350000|2021-10-07 16:15:50|180.8|179.2|180.8|179.2|180.8|179.2|180.8|179.2|0
1633623370000|2021-10-07 16:16:10|180.58|178.98|180.58|178.98|180.58|178.98|180.58|178.98|0
1633623380000|2021-10-07 16:16:20|180.8|179.2|180.58|178.98|180.8|179.2|180.58|178.98|0
1633623390000|2021-10-07 16:16:30|180.8|179.2|180.8|179.2|180.8|179.2|180.8|179.2|0
1633623400000|2021-10-07 16:16:40|180.58|178.98|180.35|178.75|180.58|178.98|180.35|178.75|0
1633623410000|2021-10-07 16:16:50|180.58|178.98|180.58|178.98|180.58|178.98|180.58|178.98|0
1633623420000|2021-10-07 16:17:00|180.35|178.75|180.35|178.75|180.35|178.75|180.35|178.75|0
1633623430000|2021-10-07 16:17:10|180.13|178.53|179.68|178.08|180.13|178.53|179.68|178.08|0
1633623440000|2021-10-07 16:17:20|179.46|177.86|179.24|177.64|179.46|177.86|179.24|177.64|0
1633623450000|2021-10-07 16:17:30|179.46|177.86|179.46|177.86|179.68|178.08|179.46|177.86|0
1633623460000|2021-10-07 16:17:40|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1633623470000|2021-10-07 16:17:50|179.91|178.31|180.13|178.53|180.13|178.53|179.91|178.31|0
1633623480000|2021-10-07 16:18:00|180.35|178.75|180.35|178.75|180.35|178.75|180.13|178.53|0
1633623490000|2021-10-07 16:18:10|180.58|178.98|180.58|178.98|180.58|178.98|180.58|178.98|0
1633623510000|2021-10-07 16:18:30|180.8|179.2|180.8|179.2|180.8|179.2|180.8|179.2|0
1633623520000|2021-10-07 16:18:40|181.02|179.42|180.8|179.2|181.02|179.42|180.8|179.2|0
1633623530000|2021-10-07 16:18:50|181.02|179.42|181.25|179.65|181.25|179.65|181.02|179.42|0
1633623540000|2021-10-07 16:19:00|181.47|179.87|181.47|179.87|181.47|179.87|181.25|179.65|0
1633623550000|2021-10-07 16:19:10|181.69|180.09|181.69|180.09|181.69|180.09|181.69|180.09|0
1633623560000|2021-10-07 16:19:20|181.92|180.32|181.69|180.09|181.92|180.32|181.69|180.09|0
1633623570000|2021-10-07 16:19:30|181.47|179.87|181.47|179.87|181.47|179.87|181.24|179.64|0
1633623580000|2021-10-07 16:19:40|181.69|180.09|181.69|180.09|181.69|180.09|181.69|180.09|0
1633623590000|2021-10-07 16:19:50|181.92|180.32|181.69|180.09|181.92|180.32|181.69|180.09|0
1633623600000|2021-10-07 16:20:00|181.92|180.32|181.47|179.87|181.92|180.32|181.47|179.87|0
1633623610000|2021-10-07 16:20:10|181.69|180.09|181.47|179.87|181.69|180.09|181.47|179.87|0
1633623620000|2021-10-07 16:20:20|181.24|179.64|181.24|179.64|181.24|179.64|181.24|179.64|0
1633623630000|2021-10-07 16:20:30|181.47|179.87|181.47|179.87|181.47|179.87|181.47|179.87|0
1633623640000|2021-10-07 16:20:40|181.24|179.64|181.02|179.42|181.24|179.64|181.02|179.42|0
1633623650000|2021-10-07 16:20:50|180.8|179.2|180.8|179.2|181.02|179.42|180.8|179.2|0
1633623660000|2021-10-07 16:21:00|181.02|179.42|181.24|179.64|181.24|179.64|181.02|179.42|0
1633623670000|2021-10-07 16:21:10|181.02|179.42|181.69|180.09|181.69|180.09|181.02|179.42|0
1633623680000|2021-10-07 16:21:20|181.47|179.87|181.69|180.09|181.69|180.09|181.47|179.87|0
1633623690000|2021-10-07 16:21:30|181.91|180.31|181.69|180.09|181.91|180.31|181.69|180.09|0
1633623700000|2021-10-07 16:21:40|181.91|180.31|182.14|180.54|182.14|180.54|181.91|180.31|0
1633623710000|2021-10-07 16:21:50|182.36|180.76|182.36|180.76|182.36|180.76|182.36|180.76|0
1633623720000|2021-10-07 16:22:00|182.14|180.54|181.91|180.31|182.14|180.54|181.91|180.31|0
1633623730000|2021-10-07 16:22:10|182.14|180.54|181.91|180.31|182.14|180.54|181.91|180.31|0
1633623740000|2021-10-07 16:22:20|181.69|180.09|181.46|179.86|181.69|180.09|181.46|179.86|0
1633623750000|2021-10-07 16:22:30|181.24|179.64|181.69|180.09|181.69|180.09|181.24|179.64|0
1633623760000|2021-10-07 16:22:40|181.46|179.86|181.91|180.31|181.91|180.31|181.46|179.86|0
1633623770000|2021-10-07 16:22:50|181.69|180.09|181.69|180.09|181.69|180.09|181.69|180.09|0
1633623780000|2021-10-07 16:23:00|182.14|180.54|181.91|180.31|182.14|180.54|181.91|180.31|0
1633623790000|2021-10-07 16:23:10|182.14|180.54|181.91|180.31|182.14|180.54|181.91|180.31|0
1633623800000|2021-10-07 16:23:20|181.69|180.09|181.69|180.09|181.69|180.09|181.69|180.09|0
1633623810000|2021-10-07 16:23:30|181.91|180.31|182.36|180.76|182.36|180.76|181.91|180.31|0
1633623820000|2021-10-07 16:23:40|182.58|180.98|182.58|180.98|183.03|181.43|182.58|180.98|0
1633623830000|2021-10-07 16:23:50|182.81|181.21|182.58|180.98|182.81|181.21|182.58|180.98|0
1633623840000|2021-10-07 16:24:00|182.81|181.21|182.81|181.21|182.81|181.21|182.58|180.98|0
1633623850000|2021-10-07 16:24:10|182.58|180.98|182.36|180.76|182.58|180.98|182.36|180.76|0
1633623860000|2021-10-07 16:24:20|182.58|180.98|182.58|180.98|182.58|180.98|182.58|180.98|0
1633623870000|2021-10-07 16:24:30|182.36|180.76|182.36|180.76|182.36|180.76|182.36|180.76|0
1633623880000|2021-10-07 16:24:40|182.13|180.53|182.36|180.76|182.36|180.76|182.13|180.53|0
1633623890000|2021-10-07 16:24:50|182.58|180.98|182.58|180.98|182.58|180.98|182.36|180.76|0
1633623900000|2021-10-07 16:25:00|182.36|180.76|182.36|180.76|182.36|180.76|182.13|180.53|0
1633623910000|2021-10-07 16:25:10|182.58|180.98|182.58|180.98|182.58|180.98|182.58|180.98|0
1633623930000|2021-10-07 16:25:30|182.81|181.21|182.81|181.21|182.81|181.21|182.58|180.98|0
1633623940000|2021-10-07 16:25:40|182.36|180.76|182.58|180.98|182.58|180.98|182.36|180.76|0
1633623950000|2021-10-07 16:25:50|182.36|180.76|182.13|180.53|182.36|180.76|182.13|180.53|0
1633623960000|2021-10-07 16:26:00|181.91|180.31|182.36|180.76|182.36|180.76|181.91|180.31|0
1633623970000|2021-10-07 16:26:10|182.13|180.53|182.13|180.53|182.13|180.53|182.13|180.53|0
1633623980000|2021-10-07 16:26:20|181.91|180.31|181.68|180.08|181.91|180.31|181.68|180.08|0
1633624000000|2021-10-07 16:26:40|181.91|180.31|181.91|180.31|181.91|180.31|181.91|180.31|0
1633624010000|2021-10-07 16:26:50|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1633624020000|2021-10-07 16:27:00|181.46|179.86|181.68|180.08|181.91|180.31|181.46|179.86|0
1633624040000|2021-10-07 16:27:20|181.46|179.86|181.68|180.08|181.68|180.08|181.46|179.86|0
1633624050000|2021-10-07 16:27:30|181.46|179.86|181.46|179.86|181.46|179.86|181.46|179.86|0
1633624060000|2021-10-07 16:27:40|181.24|179.64|181.24|179.64|181.46|179.86|181.24|179.64|0
1633624070000|2021-10-07 16:27:50|181.46|179.86|181.23|179.63|181.46|179.86|181.23|179.63|0
1633624090000|2021-10-07 16:28:10|181.01|179.41|181.46|179.86|181.46|179.86|181.01|179.41|0
1633624100000|2021-10-07 16:28:20|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1633624120000|2021-10-07 16:28:40|181.46|179.86|181.46|179.86|181.46|179.86|181.46|179.86|0
1633624130000|2021-10-07 16:28:50|181.68|180.08|181.46|179.86|181.68|180.08|181.46|179.86|0
1633624140000|2021-10-07 16:29:00|181.68|180.08|181.68|180.08|181.68|180.08|181.46|179.86|0
1633624150000|2021-10-07 16:29:10|181.46|179.86|181.46|179.86|181.46|179.86|181.46|179.86|0
1633624160000|2021-10-07 16:29:20|181.23|179.63|181.23|179.63|181.23|179.63|181.23|179.63|0
1633624180000|2021-10-07 16:29:40|181.46|179.86|181.46|179.86|181.68|180.08|181.46|179.86|0
1633624190000|2021-10-07 16:29:50|181.23|179.63|181.23|179.63|181.23|179.63|181.23|179.63|0
1633624200000|2021-10-07 16:30:00|181.46|179.86|181.68|180.08|181.68|180.08|181.46|179.86|0
1633624210000|2021-10-07 16:30:10|181.46|179.86|181.68|180.08|181.68|180.08|181.46|179.86|0
1633624220000|2021-10-07 16:30:20|181.9|180.3|181.68|180.08|181.9|180.3|181.68|180.08|0
1633624230000|2021-10-07 16:30:30|181.9|180.3|181.9|180.3|181.9|180.3|181.9|180.3|0
1633624240000|2021-10-07 16:30:40|182.13|180.53|182.35|180.75|182.35|180.75|181.9|180.3|0
1633624250000|2021-10-07 16:30:50|182.13|180.53|182.35|180.75|182.35|180.75|182.13|180.53|0
1633624260000|2021-10-07 16:31:00|182.57|180.97|182.57|180.97|182.57|180.97|182.57|180.97|0
1633624280000|2021-10-07 16:31:20|182.13|180.53|182.35|180.75|182.35|180.75|182.13|180.53|0
1633624300000|2021-10-07 16:31:40|182.13|180.53|181.9|180.3|182.13|180.53|181.9|180.3|0
1633624310000|2021-10-07 16:31:50|182.13|180.53|182.35|180.75|182.35|180.75|182.13|180.53|0
1633624320000|2021-10-07 16:32:00|182.57|180.97|182.8|181.2|182.8|181.2|182.57|180.97|0
1633624350000|2021-10-07 16:32:30|183.02|181.42|182.8|181.2|183.02|181.42|182.8|181.2|0
1633624360000|2021-10-07 16:32:40|183.02|181.42|182.8|181.2|183.02|181.42|182.8|181.2|0
1633624370000|2021-10-07 16:32:50|183.02|181.42|183.02|181.42|183.02|181.42|183.02|181.42|0
1633624380000|2021-10-07 16:33:00|182.8|181.2|182.8|181.2|182.8|181.2|182.8|181.2|0
1633624390000|2021-10-07 16:33:10|182.57|180.97|182.35|180.75|182.57|180.97|182.35|180.75|0
1633624400000|2021-10-07 16:33:20|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1633624410000|2021-10-07 16:33:30|182.35|180.75|182.35|180.75|182.35|180.75|182.35|180.75|0
1633624420000|2021-10-07 16:33:40|182.12|180.52|181.9|180.3|182.12|180.52|181.9|180.3|0
1633624430000|2021-10-07 16:33:50|182.12|180.52|182.35|180.75|182.35|180.75|182.12|180.52|0
1633624440000|2021-10-07 16:34:00|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1633624450000|2021-10-07 16:34:10|182.35|180.75|182.57|180.97|182.57|180.97|182.35|180.75|0
1633624460000|2021-10-07 16:34:20|182.35|180.75|182.35|180.75|182.35|180.75|182.35|180.75|0
1633624470000|2021-10-07 16:34:30|182.57|180.97|182.57|180.97|182.57|180.97|182.35|180.75|0
1633624500000|2021-10-07 16:35:00|182.35|180.75|182.35|180.75|182.35|180.75|182.35|180.75|0
1633624510000|2021-10-07 16:35:10|182.12|180.52|182.12|180.52|182.12|180.52|182.12|180.52|0
1633624520000|2021-10-07 16:35:20|182.23|180.63|182.12|180.52|182.23|180.63|182.12|180.52|0
1633624540000|2021-10-07 16:35:40|182.35|180.75|182.57|180.97|182.57|180.97|182.35|180.75|0
1633624560000|2021-10-07 16:36:00|182.35|180.75|182.34|180.74|182.35|180.75|182.34|180.74|0
1633624580000|2021-10-07 16:36:20|182.57|180.97|182.79|181.19|182.79|181.19|182.57|180.97|0
1633624590000|2021-10-07 16:36:30|183.02|181.42|182.79|181.19|183.02|181.42|182.79|181.19|0
1633624610000|2021-10-07 16:36:50|182.57|180.97|182.34|180.74|182.57|180.97|182.34|180.74|0
1633624620000|2021-10-07 16:37:00|182.57|180.97|182.34|180.74|182.57|180.97|182.34|180.74|0
1633624630000|2021-10-07 16:37:10|182.12|180.52|182.34|180.74|182.34|180.74|182.12|180.52|0
1633624640000|2021-10-07 16:37:20|182.57|180.97|182.57|180.97|182.57|180.97|182.34|180.74|0
1633624660000|2021-10-07 16:37:40|182.34|180.74|182.34|180.74|182.34|180.74|182.34|180.74|0
1633624670000|2021-10-07 16:37:50|182.57|180.97|182.57|180.97|182.57|180.97|182.57|180.97|0
1633624680000|2021-10-07 16:38:00|182.79|181.19|182.79|181.19|182.79|181.19|182.79|181.19|0
1633624690000|2021-10-07 16:38:10|183.02|181.42|183.02|181.42|183.02|181.42|183.02|181.42|0
1633624700000|2021-10-07 16:38:20|183.01|181.41|183.01|181.41|183.01|181.41|183.01|181.41|0
1633624720000|2021-10-07 16:38:40|182.79|181.19|183.01|181.41|183.01|181.41|182.79|181.19|0
1633624730000|2021-10-07 16:38:50|182.79|181.19|183.01|181.41|183.01|181.41|182.79|181.19|0
1633624740000|2021-10-07 16:39:00|183.24|181.64|183.24|181.64|183.24|181.64|183.24|181.64|0
1633624770000|2021-10-07 16:39:30|183.46|181.86|183.46|181.86|183.46|181.86|183.46|181.86|0
1633624780000|2021-10-07 16:39:40|183.69|182.09|183.46|181.86|183.69|182.09|183.46|181.86|0
1633624790000|2021-10-07 16:39:50|183.69|182.09|183.69|182.09|183.69|182.09|183.69|182.09|0
1633624810000|2021-10-07 16:40:10|183.46|181.86|183.46|181.86|183.46|181.86|183.46|181.86|0
1633624870000|2021-10-07 16:41:10|183.24|181.64|183.24|181.64|183.24|181.64|183.24|181.64|0
1633624880000|2021-10-07 16:41:20|181.89|180.29|181.89|180.29|181.89|180.29|181.89|180.29|0
1633624890000|2021-10-07 16:41:30|181.67|180.07|181.67|180.07|181.67|180.07|181.55|179.95|0
1633624900000|2021-10-07 16:41:40|181.89|180.29|181.44|179.84|181.89|180.29|181.44|179.84|0
1633624910000|2021-10-07 16:41:50|181.22|179.62|180.77|179.17|181.22|179.62|180.77|179.17|0
1633624920000|2021-10-07 16:42:00|180.55|178.95|180.32|178.72|180.55|178.95|180.32|178.72|0
1633624930000|2021-10-07 16:42:10|180.77|179.17|180.77|179.17|180.99|179.39|180.77|179.17|0
1633624940000|2021-10-07 16:42:20|180.55|178.95|180.55|178.95|180.55|178.95|180.55|178.95|0
1633624950000|2021-10-07 16:42:30|180.32|178.72|181.22|179.62|181.22|179.62|180.32|178.72|0
1633624970000|2021-10-07 16:42:50|181.67|180.07|181.22|179.62|181.67|180.07|181.22|179.62|0
1633624980000|2021-10-07 16:43:00|181.32|179.72|181.22|179.62|181.32|179.72|181.22|179.62|0
1633624990000|2021-10-07 16:43:10|180.99|179.39|181.22|179.62|181.22|179.62|180.77|179.17|0
1633625000000|2021-10-07 16:43:20|180.99|179.39|180.77|179.17|180.99|179.39|180.77|179.17|0
1633625010000|2021-10-07 16:43:30|180.99|179.39|180.99|179.39|180.99|179.39|180.99|179.39|0
1633625020000|2021-10-07 16:43:40|180.77|179.17|180.55|178.95|180.99|179.39|180.55|178.95|0
1633625030000|2021-10-07 16:43:50|180.77|179.17|181.22|179.62|181.22|179.62|180.77|179.17|0
1633625040000|2021-10-07 16:44:00|181.44|179.84|181.22|179.62|181.44|179.84|181.22|179.62|0
1633625060000|2021-10-07 16:44:20|181.44|179.84|181.22|179.62|181.44|179.84|181.22|179.62|0
1633625070000|2021-10-07 16:44:30|180.99|179.39|180.77|179.17|180.99|179.39|180.77|179.17|0
1633625080000|2021-10-07 16:44:40|180.99|179.39|180.77|179.17|180.99|179.39|180.77|179.17|0
1633625090000|2021-10-07 16:44:50|180.99|179.39|181.22|179.62|181.22|179.62|180.77|179.17|0
1633625100000|2021-10-07 16:45:00|181.44|179.84|181.44|179.84|181.44|179.84|181.44|179.84|0
1633625110000|2021-10-07 16:45:10|181.22|179.62|181.21|179.61|181.22|179.62|181.21|179.61|0
1633625120000|2021-10-07 16:45:20|181.44|179.84|181.44|179.84|181.66|180.06|181.44|179.84|0
1633625140000|2021-10-07 16:45:40|181.66|180.06|181.21|179.61|181.66|180.06|181.21|179.61|0
1633625150000|2021-10-07 16:45:50|181.32|179.72|180.54|178.94|181.32|179.72|180.54|178.94|0
1633625160000|2021-10-07 16:46:00|180.32|178.72|180.32|178.72|180.32|178.72|180.32|178.72|0
1633625170000|2021-10-07 16:46:10|180.1|178.5|179.87|178.27|180.1|178.5|179.87|178.27|0
1633625180000|2021-10-07 16:46:20|179.65|178.05|179.87|178.27|179.87|178.27|179.65|178.05|0
1633625200000|2021-10-07 16:46:40|179.2|177.6|179.2|177.6|179.2|177.6|179.2|177.6|0
1633625210000|2021-10-07 16:46:50|178.98|177.38|179.2|177.6|179.2|177.6|178.98|177.38|0
1633625220000|2021-10-07 16:47:00|178.98|177.38|179.43|177.83|179.43|177.83|178.98|177.38|0
1633625230000|2021-10-07 16:47:10|179.65|178.05|179.43|177.83|179.65|178.05|179.43|177.83|0
1633625250000|2021-10-07 16:47:30|179.65|178.05|179.43|177.83|179.65|178.05|179.43|177.83|0
1633625260000|2021-10-07 16:47:40|179.2|177.6|179.42|177.82|179.43|177.83|179.2|177.6|0
1633625270000|2021-10-07 16:47:50|179.2|177.6|179.2|177.6|179.2|177.6|179.2|177.6|0
1633625280000|2021-10-07 16:48:00|178.98|177.38|178.76|177.16|178.98|177.38|178.76|177.16|0
1633625290000|2021-10-07 16:48:10|178.98|177.38|178.98|177.38|178.98|177.38|178.98|177.38|0
1633625310000|2021-10-07 16:48:30|179.2|177.6|178.98|177.38|179.2|177.6|178.98|177.38|0
1633625320000|2021-10-07 16:48:40|179.2|177.6|178.98|177.38|179.2|177.6|178.98|177.38|0
1633625330000|2021-10-07 16:48:50|179.2|177.6|179.42|177.82|179.42|177.82|179.2|177.6|0
1633625340000|2021-10-07 16:49:00|179.65|178.05|179.42|177.82|179.65|178.05|179.42|177.82|0
1633625350000|2021-10-07 16:49:10|179.65|178.05|179.65|178.05|179.65|178.05|179.65|178.05|0
1633625360000|2021-10-07 16:49:20|179.87|178.27|179.87|178.27|179.87|178.27|179.87|178.27|0
1633625380000|2021-10-07 16:49:40|179.65|178.05|179.65|178.05|179.65|178.05|179.65|178.05|0
1633625400000|2021-10-07 16:50:00|179.42|177.82|179.42|177.82|179.42|177.82|179.42|177.82|0
1633625410000|2021-10-07 16:50:10|179.65|178.05|179.87|178.27|179.87|178.27|179.65|178.05|0
1633625460000|2021-10-07 16:51:00|179.64|178.04|178.75|177.15|179.64|178.04|178.75|177.15|0
1633625470000|2021-10-07 16:51:10|178.53|176.93|178.97|177.37|178.97|177.37|178.53|176.93|0
1633625480000|2021-10-07 16:51:20|179.2|177.6|179.2|177.6|179.2|177.6|179.2|177.6|0
1633625490000|2021-10-07 16:51:30|178.97|177.37|178.97|177.37|178.97|177.37|178.97|177.37|0
1633625500000|2021-10-07 16:51:40|179.42|177.82|179.42|177.82|179.42|177.82|179.42|177.82|0
1633625510000|2021-10-07 16:51:50|179.2|177.6|179.2|177.6|179.42|177.82|179.2|177.6|0
1633625520000|2021-10-07 16:52:00|178.97|177.37|178.97|177.37|178.97|177.37|178.97|177.37|0
1633625530000|2021-10-07 16:52:10|179.2|177.6|178.97|177.37|179.2|177.6|178.97|177.37|0
1633625540000|2021-10-07 16:52:20|179.2|177.6|179.2|177.6|179.2|177.6|179.2|177.6|0
1633625550000|2021-10-07 16:52:30|179.42|177.82|180.09|178.49|180.09|178.49|179.42|177.82|0
1633625560000|2021-10-07 16:52:40|179.87|178.27|179.87|178.27|179.87|178.27|179.87|178.27|0
1633625570000|2021-10-07 16:52:50|179.42|177.82|179.2|177.6|179.42|177.82|179.2|177.6|0
1633625580000|2021-10-07 16:53:00|179.42|177.82|180.09|178.49|180.09|178.49|179.42|177.82|0
1633625590000|2021-10-07 16:53:10|179.87|178.27|180.09|178.49|180.09|178.49|179.86|178.26|0
1633625620000|2021-10-07 16:53:40|180.19|178.59|180.09|178.49|180.19|178.59|180.09|178.49|0
1633625640000|2021-10-07 16:54:00|179.86|178.26|179.86|178.26|179.86|178.26|179.86|178.26|0
1633625650000|2021-10-07 16:54:10|180.09|178.49|180.31|178.71|180.31|178.71|180.09|178.49|0
1633625660000|2021-10-07 16:54:20|180.53|178.93|180.53|178.93|180.53|178.93|180.53|178.93|0
1633625670000|2021-10-07 16:54:30|180.76|179.16|180.76|179.16|180.76|179.16|180.76|179.16|0
1633625690000|2021-10-07 16:54:50|180.53|178.93|180.53|178.93|180.53|178.93|180.53|178.93|0
1633625700000|2021-10-07 16:55:00|180.76|179.16|180.53|178.93|180.76|179.16|180.53|178.93|0
1633625710000|2021-10-07 16:55:10|180.76|179.16|180.53|178.93|180.76|179.16|180.53|178.93|0
1633625720000|2021-10-07 16:55:20|180.76|179.16|181.2|179.6|181.2|179.6|180.76|179.16|0
1633625730000|2021-10-07 16:55:30|180.98|179.38|181.43|179.83|181.43|179.83|180.98|179.38|0
1633625740000|2021-10-07 16:55:40|181.2|179.6|181.43|179.83|181.43|179.83|181.2|179.6|0
1633625750000|2021-10-07 16:55:50|181.2|179.6|181.2|179.6|181.43|179.83|181.2|179.6|0
1633625760000|2021-10-07 16:56:00|181.43|179.83|181.2|179.6|181.43|179.83|181.2|179.6|0
1633625770000|2021-10-07 16:56:10|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1633625780000|2021-10-07 16:56:20|181.65|180.05|181.43|179.83|181.65|180.05|181.43|179.83|0
1633625810000|2021-10-07 16:56:50|181.65|180.05|181.65|180.05|181.65|180.05|181.65|180.05|0
1633625820000|2021-10-07 16:57:00|181.87|180.27|181.87|180.27|181.87|180.27|181.65|180.05|0
1633625830000|2021-10-07 16:57:10|181.65|180.05|181.87|180.27|181.87|180.27|181.65|180.05|0
1633625840000|2021-10-07 16:57:20|181.65|180.05|181.65|180.05|181.65|180.05|181.65|180.05|0
1633625850000|2021-10-07 16:57:30|181.87|180.27|181.87|180.27|181.87|180.27|181.87|180.27|0
1633625870000|2021-10-07 16:57:50|181.42|179.82|181.42|179.82|181.42|179.82|181.42|179.82|0
1633625880000|2021-10-07 16:58:00|181.65|180.05|181.65|180.05|181.65|180.05|181.42|179.82|0
1633625890000|2021-10-07 16:58:10|181.87|180.27|182.32|180.72|182.32|180.72|181.87|180.27|0
1633625910000|2021-10-07 16:58:30|182.54|180.94|182.32|180.72|182.54|180.94|182.32|180.72|0
1633625920000|2021-10-07 16:58:40|182.1|180.5|182.2|180.6|182.2|180.6|182.1|180.5|0
1633625930000|2021-10-07 16:58:50|182.32|180.72|182.32|180.72|182.32|180.72|182.09|180.49|0
1633625940000|2021-10-07 16:59:00|182.09|180.49|182.32|180.72|182.32|180.72|182.09|180.49|0
1633625950000|2021-10-07 16:59:10|182.09|180.49|182.32|180.72|182.32|180.72|182.09|180.49|0
1633625970000|2021-10-07 16:59:30|182.54|180.94|182.54|180.94|182.77|181.17|182.54|180.94|0
1633626000000|2021-10-07 17:00:00|182.32|180.72|182.32|180.72|182.32|180.72|182.09|180.49|0
1633626010000|2021-10-07 17:00:10|182.09|180.49|182.09|180.49|182.09|180.49|182.09|180.49|0
1633626020000|2021-10-07 17:00:20|181.87|180.27|181.87|180.27|181.87|180.27|181.87|180.27|0
1633626030000|2021-10-07 17:00:30|181.65|180.05|181.65|180.05|181.65|180.05|181.65|180.05|0
1633626040000|2021-10-07 17:00:40|181.87|180.27|181.87|180.27|181.87|180.27|181.87|180.27|0
1633626050000|2021-10-07 17:00:50|181.64|180.04|181.64|180.04|181.64|180.04|181.64|180.04|0
1633626060000|2021-10-07 17:01:00|181.42|179.82|181.87|180.27|181.87|180.27|181.42|179.82|0
1633626070000|2021-10-07 17:01:10|181.64|180.04|181.53|179.93|181.64|180.04|181.53|179.93|0
1633626080000|2021-10-07 17:01:20|181.64|180.04|181.87|180.27|181.87|180.27|181.64|180.04|0
1633626090000|2021-10-07 17:01:30|181.64|180.04|181.64|180.04|181.64|180.04|181.64|180.04|0
1633626100000|2021-10-07 17:01:40|181.87|180.27|181.87|180.27|181.87|180.27|181.87|180.27|0
1633626110000|2021-10-07 17:01:50|181.64|180.04|181.64|180.04|181.64|180.04|181.64|180.04|0
1633626130000|2021-10-07 17:02:10|181.42|179.82|180.97|179.37|181.42|179.82|180.97|179.37|0
1633626140000|2021-10-07 17:02:20|180.75|179.15|180.75|179.15|180.75|179.15|180.75|179.15|0
1633626150000|2021-10-07 17:02:30|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1633626160000|2021-10-07 17:02:40|180.75|179.15|180.75|179.15|180.75|179.15|180.75|179.15|0
1633626170000|2021-10-07 17:02:50|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1633626180000|2021-10-07 17:03:00|180.75|179.15|181.19|179.59|181.19|179.59|180.75|179.15|0
1633626190000|2021-10-07 17:03:10|181.42|179.82|181.42|179.82|181.42|179.82|181.42|179.82|0
1633626200000|2021-10-07 17:03:20|181.19|179.59|181.19|179.59|181.19|179.59|181.19|179.59|0
1633626210000|2021-10-07 17:03:30|180.97|179.37|180.75|179.15|180.97|179.37|180.52|178.92|0
1633626230000|2021-10-07 17:03:50|180.52|178.92|180.52|178.92|180.52|178.92|180.52|178.92|0
1633626240000|2021-10-07 17:04:00|180.3|178.7|180.3|178.7|180.3|178.7|180.3|178.7|0
1633626250000|2021-10-07 17:04:10|180.52|178.92|180.52|178.92|180.52|178.92|180.52|178.92|0
1633626260000|2021-10-07 17:04:20|180.75|179.15|180.75|179.15|180.75|179.15|180.75|179.15|0
1633626270000|2021-10-07 17:04:30|180.97|179.37|180.75|179.15|180.97|179.37|180.75|179.15|0
1633626280000|2021-10-07 17:04:40|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1633626290000|2021-10-07 17:04:50|180.75|179.15|181.19|179.59|181.19|179.59|180.75|179.15|0
1633626300000|2021-10-07 17:05:00|180.97|179.37|180.74|179.14|180.97|179.37|180.74|179.14|0
1633626310000|2021-10-07 17:05:10|180.97|179.37|180.97|179.37|180.97|179.37|180.97|179.37|0
1633626320000|2021-10-07 17:05:20|181.19|179.59|181.19|179.59|181.19|179.59|181.19|179.59|0
1633626330000|2021-10-07 17:05:30|181.42|179.82|181.19|179.59|181.42|179.82|181.19|179.59|0
1633626340000|2021-10-07 17:05:40|180.74|179.14|180.74|179.14|180.74|179.14|180.52|178.92|0
1633626350000|2021-10-07 17:05:50|180.52|178.92|180.52|178.92|180.52|178.92|180.52|178.92|0
1633626360000|2021-10-07 17:06:00|180.74|179.14|180.97|179.37|180.97|179.37|180.74|179.14|0
1633626370000|2021-10-07 17:06:10|180.74|179.14|180.52|178.92|180.74|179.14|180.52|178.92|0
1633626380000|2021-10-07 17:06:20|180.3|178.7|180.07|178.47|180.3|178.7|180.07|178.47|0
1633626390000|2021-10-07 17:06:30|180.3|178.7|180.07|178.47|180.3|178.7|180.07|178.47|0
1633626400000|2021-10-07 17:06:40|179.85|178.25|179.85|178.25|180.07|178.47|179.85|178.25|0
1633626410000|2021-10-07 17:06:50|180.07|178.47|180.07|178.47|180.07|178.47|180.07|178.47|0
1633626430000|2021-10-07 17:07:10|179.63|178.03|179.4|177.8|179.63|178.03|179.4|177.8|0
1633626450000|2021-10-07 17:07:30|179.63|178.03|179.63|178.03|179.85|178.25|179.63|178.03|0
1633626460000|2021-10-07 17:07:40|179.62|178.02|179.4|177.8|179.62|178.02|179.4|177.8|0
1633626470000|2021-10-07 17:07:50|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1633626480000|2021-10-07 17:08:00|178.96|177.36|179.18|177.58|179.18|177.58|178.96|177.36|0
1633626490000|2021-10-07 17:08:10|179.4|177.8|179.18|177.58|179.62|178.02|179.18|177.58|0
1633626500000|2021-10-07 17:08:20|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1633626510000|2021-10-07 17:08:30|179.18|177.58|179.18|177.58|179.4|177.8|179.18|177.58|0
1633626520000|2021-10-07 17:08:40|179.4|177.8|179.18|177.58|179.4|177.8|179.18|177.58|0
1633626530000|2021-10-07 17:08:50|178.95|177.35|179.18|177.58|179.18|177.58|178.95|177.35|0
1633626540000|2021-10-07 17:09:00|179.4|177.8|179.4|177.8|179.4|177.8|179.4|177.8|0
1633626550000|2021-10-07 17:09:10|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1633626560000|2021-10-07 17:09:20|178.95|177.35|178.95|177.35|178.95|177.35|178.95|177.35|0
1633626570000|2021-10-07 17:09:30|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1633626580000|2021-10-07 17:09:40|179.4|177.8|179.62|178.02|179.62|178.02|179.4|177.8|0
1633626590000|2021-10-07 17:09:50|179.85|178.25|180.29|178.69|180.29|178.69|179.85|178.25|0
1633626600000|2021-10-07 17:10:00|180.07|178.47|179.85|178.25|180.07|178.47|179.85|178.25|0
1633626610000|2021-10-07 17:10:10|180.07|178.47|180.07|178.47|180.29|178.69|180.07|178.47|0
1633626620000|2021-10-07 17:10:20|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1633626630000|2021-10-07 17:10:30|180.07|178.47|179.84|178.24|180.07|178.47|179.84|178.24|0
1633626640000|2021-10-07 17:10:40|180.07|178.47|179.84|178.24|180.07|178.47|179.84|178.24|0
1633626650000|2021-10-07 17:10:50|180.07|178.47|180.07|178.47|180.07|178.47|180.07|178.47|0
1633626660000|2021-10-07 17:11:00|180.29|178.69|180.07|178.47|180.29|178.69|180.07|178.47|0
1633626670000|2021-10-07 17:11:10|180.29|178.69|180.07|178.47|180.29|178.69|180.07|178.47|0
1633626680000|2021-10-07 17:11:20|179.84|178.24|179.84|178.24|179.84|178.24|179.84|178.24|0
1633626690000|2021-10-07 17:11:30|179.73|178.13|179.84|178.24|179.84|178.24|179.73|178.13|0
1633626700000|2021-10-07 17:11:40|180.07|178.47|180.29|178.69|180.29|178.69|180.07|178.47|0
1633626710000|2021-10-07 17:11:50|180.07|178.47|180.29|178.69|180.29|178.69|180.07|178.47|0
1633626720000|2021-10-07 17:12:00|180.07|178.47|180.29|178.69|180.29|178.69|180.07|178.47|0
1633626730000|2021-10-07 17:12:10|180.51|178.91|180.74|179.14|180.74|179.14|180.51|178.91|0
1633626750000|2021-10-07 17:12:30|180.51|178.91|180.51|178.91|180.51|178.91|180.51|178.91|0
1633626760000|2021-10-07 17:12:40|180.29|178.69|179.84|178.24|180.29|178.69|179.84|178.24|0
1633626770000|2021-10-07 17:12:50|180.07|178.47|179.84|178.24|180.07|178.47|179.84|178.24|0
1633626780000|2021-10-07 17:13:00|180.07|178.47|180.07|178.47|180.07|178.47|180.07|178.47|0
1633626790000|2021-10-07 17:13:10|179.84|178.24|179.84|178.24|179.84|178.24|179.84|178.24|0
1633626800000|2021-10-07 17:13:20|180.06|178.46|180.06|178.46|180.06|178.46|180.06|178.46|0
1633626810000|2021-10-07 17:13:30|179.84|178.24|179.62|178.02|179.84|178.24|179.62|178.02|0
1633626820000|2021-10-07 17:13:40|179.84|178.24|179.62|178.02|179.84|178.24|179.62|178.02|0
1633626830000|2021-10-07 17:13:50|179.84|178.24|179.84|178.24|179.84|178.24|179.84|178.24|0
1633626850000|2021-10-07 17:14:10|180.06|178.46|180.06|178.46|180.29|178.69|180.06|178.46|0
1633626870000|2021-10-07 17:14:30|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1633626880000|2021-10-07 17:14:40|180.51|178.91|180.51|178.91|180.51|178.91|180.29|178.69|0
1633626900000|2021-10-07 17:15:00|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1633626910000|2021-10-07 17:15:10|180.51|178.91|180.29|178.69|180.51|178.91|180.29|178.69|0
1633626920000|2021-10-07 17:15:20|180.51|178.91|180.51|178.91|180.51|178.91|180.51|178.91|0
1633626930000|2021-10-07 17:15:30|180.29|178.69|180.51|178.91|180.51|178.91|180.29|178.69|0
1633626940000|2021-10-07 17:15:40|180.73|179.13|180.73|179.13|180.73|179.13|180.73|179.13|0
1633626950000|2021-10-07 17:15:50|180.51|178.91|180.51|178.91|180.51|178.91|180.51|178.91|0
1633626970000|2021-10-07 17:16:10|180.73|179.13|180.73|179.13|180.73|179.13|180.73|179.13|0
1633626980000|2021-10-07 17:16:20|181.4|179.8|181.4|179.8|181.4|179.8|181.4|179.8|0
1633626990000|2021-10-07 17:16:30|181.18|179.58|181.18|179.58|181.18|179.58|180.96|179.36|0
1633627010000|2021-10-07 17:16:50|180.96|179.36|180.95|179.35|180.96|179.36|180.95|179.35|0
1633627020000|2021-10-07 17:17:00|180.73|179.13|180.73|179.13|180.73|179.13|180.73|179.13|0
1633627030000|2021-10-07 17:17:10|180.95|179.35|181.18|179.58|181.18|179.58|180.95|179.35|0
1633627040000|2021-10-07 17:17:20|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627050000|2021-10-07 17:17:30|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1633627060000|2021-10-07 17:17:40|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627080000|2021-10-07 17:18:00|180.73|179.13|180.95|179.35|180.95|179.35|180.73|179.13|0
1633627100000|2021-10-07 17:18:20|180.73|179.13|180.73|179.13|180.73|179.13|180.73|179.13|0
1633627110000|2021-10-07 17:18:30|180.95|179.35|180.95|179.35|181.18|179.58|180.95|179.35|0
1633627120000|2021-10-07 17:18:40|180.73|179.13|180.95|179.35|180.95|179.35|180.73|179.13|0
1633627130000|2021-10-07 17:18:50|180.73|179.13|180.95|179.35|180.95|179.35|180.73|179.13|0
1633627140000|2021-10-07 17:19:00|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1633627150000|2021-10-07 17:19:10|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627160000|2021-10-07 17:19:20|180.73|179.13|180.73|179.13|180.95|179.35|180.73|179.13|0
1633627170000|2021-10-07 17:19:30|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627200000|2021-10-07 17:20:00|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1633627210000|2021-10-07 17:20:10|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1633627220000|2021-10-07 17:20:20|181.4|179.8|180.95|179.35|181.4|179.8|180.95|179.35|0
1633627230000|2021-10-07 17:20:30|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1633627240000|2021-10-07 17:20:40|180.95|179.35|181.17|179.57|181.17|179.57|180.95|179.35|0
1633627250000|2021-10-07 17:20:50|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627260000|2021-10-07 17:21:00|181.17|179.57|180.95|179.35|181.17|179.57|180.95|179.35|0
1633627280000|2021-10-07 17:21:20|181.17|179.57|180.73|179.13|181.17|179.57|180.73|179.13|0
1633627290000|2021-10-07 17:21:30|180.5|178.9|180.5|178.9|180.5|178.9|180.5|178.9|0
1633627300000|2021-10-07 17:21:40|180.73|179.13|180.95|179.35|180.95|179.35|180.73|179.13|0
1633627320000|2021-10-07 17:22:00|180.73|179.13|180.73|179.13|180.73|179.13|180.73|179.13|0
1633627330000|2021-10-07 17:22:10|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627340000|2021-10-07 17:22:20|180.72|179.12|180.5|178.9|180.72|179.12|180.5|178.9|0
1633627350000|2021-10-07 17:22:30|180.28|178.68|179.83|178.23|180.28|178.68|179.83|178.23|0
1633627360000|2021-10-07 17:22:40|179.61|178.01|179.83|178.23|179.83|178.23|179.61|178.01|0
1633627370000|2021-10-07 17:22:50|180.05|178.45|179.83|178.23|180.05|178.45|179.83|178.23|0
1633627380000|2021-10-07 17:23:00|180.05|178.45|180.5|178.9|180.5|178.9|180.05|178.45|0
1633627390000|2021-10-07 17:23:10|180.28|178.68|180.05|178.45|180.28|178.68|180.05|178.45|0
1633627400000|2021-10-07 17:23:20|180.28|178.68|180.28|178.68|180.28|178.68|180.28|178.68|0
1633627410000|2021-10-07 17:23:30|180.5|178.9|180.5|178.9|180.5|178.9|180.5|178.9|0
1633627420000|2021-10-07 17:23:40|180.72|179.12|180.72|179.12|180.72|179.12|180.72|179.12|0
1633627430000|2021-10-07 17:23:50|180.95|179.35|180.95|179.35|180.95|179.35|180.95|179.35|0
1633627440000|2021-10-07 17:24:00|180.72|179.12|180.95|179.35|180.95|179.35|180.72|179.12|0
1633627450000|2021-10-07 17:24:10|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1633627460000|2021-10-07 17:24:20|181.39|179.79|181.17|179.57|181.39|179.79|180.95|179.35|0
1633627470000|2021-10-07 17:24:30|180.95|179.35|181.17|179.57|181.17|179.57|180.95|179.35|0
1633627480000|2021-10-07 17:24:40|181.39|179.79|181.39|179.79|181.39|179.79|181.39|179.79|0
1633627490000|2021-10-07 17:24:50|181.17|179.57|181.39|179.79|181.39|179.79|181.17|179.57|0
1633627500000|2021-10-07 17:25:00|181.17|179.57|180.95|179.35|181.17|179.57|180.95|179.35|0
1633627510000|2021-10-07 17:25:10|180.72|179.12|180.95|179.35|180.95|179.35|180.72|179.12|0
1633627520000|2021-10-07 17:25:20|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1633627530000|2021-10-07 17:25:30|180.94|179.34|180.94|179.34|180.94|179.34|180.94|179.34|0
1633627540000|2021-10-07 17:25:40|181.17|179.57|180.94|179.34|181.17|179.57|180.94|179.34|0
1633627550000|2021-10-07 17:25:50|180.72|179.12|180.5|178.9|180.72|179.12|180.5|178.9|0
1633627560000|2021-10-07 17:26:00|180.72|179.12|180.72|179.12|180.72|179.12|180.72|179.12|0
1633627580000|2021-10-07 17:26:20|180.5|178.9|180.72|179.12|180.72|179.12|180.5|178.9|0
1633627590000|2021-10-07 17:26:30|180.5|178.9|180.5|178.9|180.72|179.12|180.5|178.9|0
1633627600000|2021-10-07 17:26:40|180.72|179.12|180.5|178.9|180.72|179.12|180.5|178.9|0
1633627610000|2021-10-07 17:26:50|180.72|179.12|180.72|179.12|180.72|179.12|180.72|179.12|0
1633627620000|2021-10-07 17:27:00|180.94|179.34|180.72|179.12|180.94|179.34|180.72|179.12|0
1633627630000|2021-10-07 17:27:10|180.94|179.34|180.94|179.34|180.94|179.34|180.94|179.34|0
1633627640000|2021-10-07 17:27:20|180.72|179.12|180.94|179.34|180.94|179.34|180.72|179.12|0
1633627650000|2021-10-07 17:27:30|180.72|179.12|180.72|179.12|180.72|179.12|180.72|179.12|0
1633627660000|2021-10-07 17:27:40|180.94|179.34|181.17|179.57|181.17|179.57|180.94|179.34|0
1633627670000|2021-10-07 17:27:50|180.94|179.34|180.94|179.34|180.94|179.34|180.94|179.34|0
1633627680000|2021-10-07 17:28:00|181.17|179.57|181.17|179.57|181.17|179.57|181.17|179.57|0
1633627700000|2021-10-07 17:28:20|181.39|179.79|181.61|180.01|181.61|180.01|181.39|179.79|0
1633627710000|2021-10-07 17:28:30|181.5|179.9|181.61|180.01|181.61|180.01|181.39|179.79|0
1633627720000|2021-10-07 17:28:40|181.84|180.24|182.06|180.46|182.06|180.46|181.84|180.24|0
1633627750000|2021-10-07 17:29:10|182.28|180.68|182.28|180.68|182.28|180.68|182.06|180.46|0
1633627760000|2021-10-07 17:29:20|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1633627770000|2021-10-07 17:29:30|182.28|180.68|182.28|180.68|182.28|180.68|182.28|180.68|0
1633627780000|2021-10-07 17:29:40|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1633627790000|2021-10-07 17:29:50|182.73|181.13|182.96|181.36|182.96|181.36|182.73|181.13|0
1633627800000|2021-10-07 17:30:00|182.73|181.13|182.96|181.36|182.96|181.36|182.73|181.13|0
1633627810000|2021-10-07 17:30:10|182.73|181.13|182.73|181.13|182.96|181.36|182.73|181.13|0
1633627820000|2021-10-07 17:30:20|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1633627830000|2021-10-07 17:30:30|182.28|180.68|182.28|180.68|182.28|180.68|182.06|180.46|0
1633627840000|2021-10-07 17:30:40|182.06|180.46|182.06|180.46|182.28|180.68|182.06|180.46|0
1633627850000|2021-10-07 17:30:50|182.28|180.68|181.83|180.23|182.28|180.68|181.83|180.23|0
1633627860000|2021-10-07 17:31:00|181.61|180.01|182.06|180.46|182.06|180.46|181.39|179.79|0
1633627870000|2021-10-07 17:31:10|181.39|179.79|181.16|179.56|181.39|179.79|181.16|179.56|0
1633627880000|2021-10-07 17:31:20|181.39|179.79|180.94|179.34|181.39|179.79|180.94|179.34|0
1633627890000|2021-10-07 17:31:30|181.16|179.56|181.39|179.79|181.39|179.79|181.16|179.56|0
1633627900000|2021-10-07 17:31:40|181.61|180.01|181.61|180.01|181.61|180.01|181.61|180.01|0
1633627910000|2021-10-07 17:31:50|181.83|180.23|181.39|179.79|181.83|180.23|181.39|179.79|0
1633627920000|2021-10-07 17:32:00|181.16|179.56|180.94|179.34|181.16|179.56|180.94|179.34|0
1633627930000|2021-10-07 17:32:10|181.16|179.56|181.16|179.56|181.16|179.56|181.16|179.56|0
1633627940000|2021-10-07 17:32:20|180.94|179.34|181.38|179.78|181.38|179.78|180.94|179.34|0
1633627950000|2021-10-07 17:32:30|181.61|180.01|181.61|180.01|181.61|180.01|181.61|180.01|0
1633627960000|2021-10-07 17:32:40|181.38|179.78|181.38|179.78|181.38|179.78|181.38|179.78|0
1633627970000|2021-10-07 17:32:50|181.61|180.01|181.61|180.01|181.61|180.01|181.61|180.01|0
1633627980000|2021-10-07 17:33:00|181.38|179.78|181.83|180.23|181.83|180.23|181.38|179.78|0
1633627990000|2021-10-07 17:33:10|181.61|180.01|181.83|180.23|181.83|180.23|181.61|180.01|0
1633628010000|2021-10-07 17:33:30|181.72|180.12|181.61|180.01|181.72|180.12|181.61|180.01|0
1633628020000|2021-10-07 17:33:40|181.38|179.78|181.16|179.56|181.38|179.78|181.16|179.56|0
1633628040000|2021-10-07 17:34:00|180.94|179.34|180.94|179.34|180.94|179.34|180.94|179.34|0
1633628050000|2021-10-07 17:34:10|180.71|179.11|180.71|179.11|180.71|179.11|180.71|179.11|0
1633628060000|2021-10-07 17:34:20|180.49|178.89|180.71|179.11|180.71|179.11|180.49|178.89|0
1633628070000|2021-10-07 17:34:30|180.49|178.89|180.71|179.11|180.71|179.11|180.49|178.89|0
1633628080000|2021-10-07 17:34:40|180.93|179.33|181.61|180.01|181.61|180.01|180.93|179.33|0
1633628090000|2021-10-07 17:34:50|181.38|179.78|181.38|179.78|181.38|179.78|181.38|179.78|0
1633628100000|2021-10-07 17:35:00|180.93|179.33|181.38|179.78|181.38|179.78|180.93|179.33|0
1633628110000|2021-10-07 17:35:10|181.61|180.01|181.38|179.78|181.61|180.01|181.38|179.78|0
1633628120000|2021-10-07 17:35:20|181.16|179.56|181.38|179.78|181.38|179.78|181.16|179.56|0
1633628130000|2021-10-07 17:35:30|181.61|180.01|181.61|180.01|181.61|180.01|181.61|180.01|0
1633628140000|2021-10-07 17:35:40|181.6|180|181.6|180|181.6|180|181.6|180|0
1633628150000|2021-10-07 17:35:50|181.83|180.23|182.05|180.45|182.05|180.45|181.83|180.23|0
1633628160000|2021-10-07 17:36:00|182.28|180.68|182.28|180.68|182.28|180.68|182.05|180.45|0
1633628170000|2021-10-07 17:36:10|182.05|180.45|182.05|180.45|182.05|180.45|182.05|180.45|0
1633628180000|2021-10-07 17:36:20|181.83|180.23|180.93|179.33|181.83|180.23|180.93|179.33|0
1633628190000|2021-10-07 17:36:30|180.49|178.89|180.71|179.11|180.71|179.11|180.48|178.88|0
1633628200000|2021-10-07 17:36:40|180.93|179.33|180.71|179.11|180.93|179.33|180.71|179.11|0
1633628220000|2021-10-07 17:37:00|180.48|178.88|180.26|178.66|180.48|178.88|180.26|178.66|0
1633628230000|2021-10-07 17:37:10|180.14|178.54|180.26|178.66|180.26|178.66|180.14|178.54|0
1633628240000|2021-10-07 17:37:20|180.04|178.44|180.04|178.44|180.26|178.66|180.04|178.44|0
1633628250000|2021-10-07 17:37:30|179.81|178.21|180.04|178.44|180.04|178.44|179.81|178.21|0
1633628260000|2021-10-07 17:37:40|179.81|178.21|180.04|178.44|180.04|178.44|179.81|178.21|0
1633628270000|2021-10-07 17:37:50|180.26|178.66|180.04|178.44|180.26|178.66|180.04|178.44|0
1633628280000|2021-10-07 17:38:00|180.26|178.66|180.04|178.44|180.26|178.66|180.04|178.44|0
1633628290000|2021-10-07 17:38:10|179.81|178.21|180.04|178.44|180.04|178.44|179.81|178.21|0
1633628300000|2021-10-07 17:38:20|179.81|178.21|179.81|178.21|180.04|178.44|179.81|178.21|0
1633628310000|2021-10-07 17:38:30|180.04|178.44|180.26|178.66|180.26|178.66|180.04|178.44|0
1633628340000|2021-10-07 17:39:00|180.48|178.88|180.26|178.66|180.48|178.88|180.26|178.66|0
1633628370000|2021-10-07 17:39:30|180.03|178.43|180.03|178.43|180.03|178.43|180.03|178.43|0
1633628390000|2021-10-07 17:39:50|180.26|178.66|180.26|178.66|180.26|178.66|180.26|178.66|0
1633628400000|2021-10-07 17:40:00|180.03|178.43|180.03|178.43|180.03|178.43|180.03|178.43|0
1633628410000|2021-10-07 17:40:10|180.26|178.66|180.26|178.66|180.26|178.66|180.26|178.66|0
1633628430000|2021-10-07 17:40:30|180.48|178.88|180.48|178.88|180.48|178.88|180.48|178.88|0
1633628440000|2021-10-07 17:40:40|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628470000|2021-10-07 17:41:10|180.93|179.33|180.7|179.1|180.93|179.33|180.7|179.1|0
1633628480000|2021-10-07 17:41:20|180.48|178.88|180.7|179.1|180.7|179.1|180.48|178.88|0
1633628500000|2021-10-07 17:41:40|180.48|178.88|180.48|178.88|180.48|178.88|180.48|178.88|0
1633628520000|2021-10-07 17:42:00|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628530000|2021-10-07 17:42:10|180.93|179.33|180.93|179.33|180.93|179.33|180.7|179.1|0
1633628540000|2021-10-07 17:42:20|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628550000|2021-10-07 17:42:30|180.93|179.33|180.7|179.1|180.93|179.33|180.7|179.1|0
1633628560000|2021-10-07 17:42:40|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1633628570000|2021-10-07 17:42:50|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628580000|2021-10-07 17:43:00|180.58|178.98|180.58|178.98|180.58|178.98|180.58|178.98|0
1633628590000|2021-10-07 17:43:10|180.48|178.88|180.7|179.1|180.7|179.1|180.25|178.65|0
1633628600000|2021-10-07 17:43:20|180.48|178.88|180.7|179.1|180.7|179.1|180.48|178.88|0
1633628610000|2021-10-07 17:43:30|180.92|179.32|180.92|179.32|180.92|179.32|180.92|179.32|0
1633628620000|2021-10-07 17:43:40|180.7|179.1|180.92|179.32|180.92|179.32|180.7|179.1|0
1633628650000|2021-10-07 17:44:10|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628660000|2021-10-07 17:44:20|180.92|179.32|180.92|179.32|180.92|179.32|180.92|179.32|0
1633628670000|2021-10-07 17:44:30|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628700000|2021-10-07 17:45:00|180.92|179.32|180.7|179.1|180.92|179.32|180.7|179.1|0
1633628710000|2021-10-07 17:45:10|180.92|179.32|180.92|179.32|180.92|179.32|180.92|179.32|0
1633628720000|2021-10-07 17:45:20|180.7|179.1|180.7|179.1|180.7|179.1|180.7|179.1|0
1633628740000|2021-10-07 17:45:40|180.47|178.87|180.25|178.65|180.47|178.87|180.25|178.65|0
1633628760000|2021-10-07 17:46:00|180.47|178.87|180.47|178.87|180.47|178.87|180.47|178.87|0
1633628780000|2021-10-07 17:46:20|180.25|178.65|180.03|178.43|180.25|178.65|180.03|178.43|0
1633628800000|2021-10-07 17:46:40|180.25|178.65|180.25|178.65|180.25|178.65|180.25|178.65|0
1633628810000|2021-10-07 17:46:50|180.03|178.43|180.03|178.43|180.03|178.43|180.03|178.43|0
1633628820000|2021-10-07 17:47:00|179.8|178.2|179.8|178.2|179.8|178.2|179.8|178.2|0
1633628830000|2021-10-07 17:47:10|179.58|177.98|179.58|177.98|179.58|177.98|179.58|177.98|0
1633628840000|2021-10-07 17:47:20|179.13|177.53|179.13|177.53|179.13|177.53|179.13|177.53|0
1633628850000|2021-10-07 17:47:30|178.91|177.31|178.46|176.86|178.91|177.31|178.46|176.86|0
1633628860000|2021-10-07 17:47:40|178.69|177.09|178.69|177.09|178.69|177.09|178.69|177.09|0
1633628870000|2021-10-07 17:47:50|178.91|177.31|179.35|177.75|179.35|177.75|178.91|177.31|0
1633628880000|2021-10-07 17:48:00|179.13|177.53|178.91|177.31|179.13|177.53|178.91|177.31|0
1633628890000|2021-10-07 17:48:10|178.69|177.09|178.91|177.31|178.91|177.31|178.46|176.86|0
1633628900000|2021-10-07 17:48:20|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1633628920000|2021-10-07 17:48:40|178.91|177.31|178.91|177.31|178.91|177.31|178.68|177.08|0
1633628930000|2021-10-07 17:48:50|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1633628940000|2021-10-07 17:49:00|178.91|177.31|179.13|177.53|179.13|177.53|178.91|177.31|0
1633628960000|2021-10-07 17:49:20|178.91|177.31|178.91|177.31|178.91|177.31|178.91|177.31|0
1633628970000|2021-10-07 17:49:30|178.68|177.08|178.68|177.08|178.68|177.08|178.46|176.86|0
1633628980000|2021-10-07 17:49:40|178.46|176.86|178.46|176.86|178.46|176.86|178.46|176.86|0
1633628990000|2021-10-07 17:49:50|178.68|177.08|178.46|176.86|178.68|177.08|178.46|176.86|0
1633629000000|2021-10-07 17:50:00|178.24|176.64|178.01|176.41|178.24|176.64|178.01|176.41|0
1633629020000|2021-10-07 17:50:20|178.24|176.64|178.01|176.41|178.24|176.64|178.01|176.41|0
1633629030000|2021-10-07 17:50:30|178.24|176.64|178.24|176.64|178.24|176.64|178.01|176.41|0
1633629040000|2021-10-07 17:50:40|178.01|176.41|178.24|176.64|178.24|176.64|178.01|176.41|0
1633629060000|2021-10-07 17:51:00|178.46|176.86|178.68|177.08|178.68|177.08|178.46|176.86|0
1633629070000|2021-10-07 17:51:10|178.46|176.86|178.24|176.64|178.46|176.86|178.24|176.64|0
1633629080000|2021-10-07 17:51:20|178.01|176.41|178.01|176.41|178.24|176.64|178.01|176.41|0
1633629090000|2021-10-07 17:51:30|178.24|176.64|178.24|176.64|178.24|176.64|178.24|176.64|0
1633629100000|2021-10-07 17:51:40|178.46|176.86|178.46|176.86|178.46|176.86|178.46|176.86|0
1633629110000|2021-10-07 17:51:50|178.24|176.64|178.01|176.41|178.24|176.64|178.01|176.41|0
1633629120000|2021-10-07 17:52:00|178.23|176.63|178.01|176.41|178.23|176.63|178.01|176.41|0
1633629130000|2021-10-07 17:52:10|177.34|175.74|177.34|175.74|177.34|175.74|177.34|175.74|0
1633629140000|2021-10-07 17:52:20|177.12|175.52|176.9|175.3|177.12|175.52|176.68|175.08|0
1633629150000|2021-10-07 17:52:30|176.68|175.08|176.68|175.08|176.9|175.3|176.68|175.08|0
1633629160000|2021-10-07 17:52:40|176.9|175.3|177.12|175.52|177.12|175.52|176.9|175.3|0
1633629170000|2021-10-07 17:52:50|177.34|175.74|177.34|175.74|177.57|175.97|177.34|175.74|0
1633629180000|2021-10-07 17:53:00|177.57|175.97|177.57|175.97|177.57|175.97|177.57|175.97|0
1633629190000|2021-10-07 17:53:10|177.79|176.19|178.01|176.41|178.01|176.41|177.79|176.19|0
1633629200000|2021-10-07 17:53:20|177.79|176.19|178.01|176.41|178.01|176.41|177.79|176.19|0
1633629210000|2021-10-07 17:53:30|177.79|176.19|177.79|176.19|177.79|176.19|177.79|176.19|0
1633629220000|2021-10-07 17:53:40|178.01|176.41|178.01|176.41|178.01|176.41|178.01|176.41|0
1633629230000|2021-10-07 17:53:50|178.23|176.63|178.23|176.63|178.23|176.63|178.23|176.63|0
1633629240000|2021-10-07 17:54:00|178.46|176.86|178.23|176.63|178.46|176.86|178.23|176.63|0
1633629260000|2021-10-07 17:54:20|178.01|176.41|178.23|176.63|178.23|176.63|178.01|176.41|0
1633629270000|2021-10-07 17:54:30|178.45|176.85|178.23|176.63|178.45|176.85|178.23|176.63|0
1633629280000|2021-10-07 17:54:40|178.01|176.41|178.01|176.41|178.01|176.41|178.01|176.41|0
1633629290000|2021-10-07 17:54:50|178.23|176.63|178.45|176.85|178.45|176.85|178.23|176.63|0
1633629300000|2021-10-07 17:55:00|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1633629310000|2021-10-07 17:55:10|178.45|176.85|178.9|177.3|178.9|177.3|178.45|176.85|0
1633629330000|2021-10-07 17:55:30|179.12|177.52|179.12|177.52|179.35|177.75|179.12|177.52|0
1633629350000|2021-10-07 17:55:50|178.9|177.3|178.68|177.08|178.9|177.3|178.68|177.08|0
1633629380000|2021-10-07 17:56:20|178.45|176.85|178.23|176.63|178.45|176.85|178.23|176.63|0
1633629390000|2021-10-07 17:56:30|178.45|176.85|178.45|176.85|178.45|176.85|178.45|176.85|0
1633629400000|2021-10-07 17:56:40|178.23|176.63|178.45|176.85|178.45|176.85|178.23|176.63|0
1633629410000|2021-10-07 17:56:50|178.23|176.63|178.23|176.63|178.23|176.63|178.23|176.63|0
1633629420000|2021-10-07 17:57:00|178.01|176.41|178.01|176.41|178.01|176.41|178.01|176.41|0
1633629430000|2021-10-07 17:57:10|177.78|176.18|177.78|176.18|177.78|176.18|177.78|176.18|0
1633629450000|2021-10-07 17:57:30|177.54|175.94|177.32|175.72|177.54|175.94|177.32|175.72|0
1633629460000|2021-10-07 17:57:40|177.1|175.5|176.87|175.27|177.1|175.5|176.43|174.83|0
1633629470000|2021-10-07 17:57:50|176.65|175.05|176.43|174.83|176.65|175.05|176.43|174.83|0
1633629480000|2021-10-07 17:58:00|176.2|174.6|176.43|174.83|176.65|175.05|176.2|174.6|0
1633629490000|2021-10-07 17:58:10|176.65|175.05|176.43|174.83|176.65|175.05|176.43|174.83|0
1633629500000|2021-10-07 17:58:20|176.2|174.6|176.43|174.83|176.65|175.05|176.2|174.6|0
1633629510000|2021-10-07 17:58:30|176.65|175.05|176.65|175.05|176.65|175.05|176.65|175.05|0
1633629520000|2021-10-07 17:58:40|176.43|174.83|176.43|174.83|176.43|174.83|176.43|174.83|0
1633629550000|2021-10-07 17:59:10|176.87|175.27|176.87|175.27|176.87|175.27|176.87|175.27|0
1633629560000|2021-10-07 17:59:20|177.09|175.49|177.09|175.49|177.09|175.49|177.09|175.49|0
1633629570000|2021-10-07 17:59:30|176.87|175.27|176.65|175.05|176.87|175.27|176.65|175.05|0
1633629580000|2021-10-07 17:59:40|176.87|175.27|176.87|175.27|176.87|175.27|176.87|175.27|0
1633629600000|2021-10-07 18:00:00|176.65|175.05|176.87|175.27|176.87|175.27|176.65|175.05|0
1633629610000|2021-10-07 18:00:10|177.09|175.49|176.87|175.27|177.32|175.72|176.87|175.27|0
1633629620000|2021-10-07 18:00:20|176.65|175.05|176.2|174.6|176.65|175.05|176.2|174.6|0
1633629630000|2021-10-07 18:00:30|176.42|174.82|176.2|174.6|176.42|174.82|176.2|174.6|0
1633629640000|2021-10-07 18:00:40|176.42|174.82|176.2|174.6|176.42|174.82|176.2|174.6|0
1633629650000|2021-10-07 18:00:50|175.98|174.38|175.53|173.93|175.98|174.38|175.53|173.93|0
1633629660000|2021-10-07 18:01:00|175.31|173.71|175.53|173.93|175.53|173.93|175.31|173.71|0
1633629670000|2021-10-07 18:01:10|175.76|174.16|175.98|174.38|175.98|174.38|175.76|174.16|0
1633629680000|2021-10-07 18:01:20|176.2|174.6|176.42|174.82|176.65|175.05|176.2|174.6|0
1633629700000|2021-10-07 18:01:40|176.65|175.05|175.75|174.15|176.65|175.05|175.75|174.15|0
1633629710000|2021-10-07 18:01:50|175.98|174.38|175.98|174.38|175.98|174.38|175.98|174.38|0
1633629720000|2021-10-07 18:02:00|175.75|174.15|175.98|174.38|175.98|174.38|175.53|173.93|0
1633629730000|2021-10-07 18:02:10|176.2|174.6|176.42|174.82|176.64|175.04|176.2|174.6|0
1633629750000|2021-10-07 18:02:30|176.2|174.6|176.2|174.6|176.2|174.6|176.2|174.6|0
1633629760000|2021-10-07 18:02:40|175.98|174.38|175.09|173.49|175.98|174.38|175.09|173.49|0
1633629770000|2021-10-07 18:02:50|174.86|173.26|174.86|173.26|174.86|173.26|174.64|173.04|0
1633629780000|2021-10-07 18:03:00|175.09|173.49|174.64|173.04|175.09|173.49|174.64|173.04|0
1633629790000|2021-10-07 18:03:10|174.86|173.26|174.64|173.04|175.09|173.49|174.64|173.04|0
1633629800000|2021-10-07 18:03:20|174.42|172.82|174.2|172.6|174.42|172.82|174.2|172.6|0
1633629810000|2021-10-07 18:03:30|173.53|171.93|173.75|172.15|173.75|172.15|173.53|171.93|0
1633629820000|2021-10-07 18:03:40|173.97|172.37|173.53|171.93|173.97|172.37|173.53|171.93|0
1633629830000|2021-10-07 18:03:50|173.75|172.15|173.95|172.35|173.95|172.35|173.73|172.13|0
1633629840000|2021-10-07 18:04:00|173.73|172.13|173.51|171.91|173.95|172.35|173.51|171.91|0
1633629850000|2021-10-07 18:04:10|173.28|171.68|172.84|171.24|173.28|171.68|172.84|171.24|0
1633629860000|2021-10-07 18:04:20|172.62|171.02|171.95|170.35|172.62|171.02|171.95|170.35|0
1633629870000|2021-10-07 18:04:30|171.73|170.13|171.73|170.13|171.73|170.13|171.07|169.47|0
1633629880000|2021-10-07 18:04:40|171.51|169.91|172.62|171.02|172.62|171.02|171.51|169.91|0
1633629890000|2021-10-07 18:04:50|172.4|170.8|172.62|171.02|172.62|171.02|172.4|170.8|0
1633629900000|2021-10-07 18:05:00|172.17|170.57|172.4|170.8|172.4|170.8|172.17|170.57|0
1633629910000|2021-10-07 18:05:10|172.62|171.02|173.28|171.68|173.28|171.68|172.62|171.02|0
1633629920000|2021-10-07 18:05:20|173.06|171.46|173.28|171.68|173.28|171.68|173.06|171.46|0
1633629930000|2021-10-07 18:05:30|173.5|171.9|173.28|171.68|173.5|171.9|173.28|171.68|0
1633629940000|2021-10-07 18:05:40|172.84|171.24|173.28|171.68|173.28|171.68|172.84|171.24|0
1633629950000|2021-10-07 18:05:50|172.39|170.79|172.17|170.57|172.62|171.02|172.17|170.57|0
1633629960000|2021-10-07 18:06:00|172.62|171.02|172.84|171.24|172.84|171.24|172.39|170.79|0
1633629970000|2021-10-07 18:06:10|173.28|171.68|173.5|171.9|173.5|171.9|173.28|171.68|0
1633629980000|2021-10-07 18:06:20|173.06|171.46|173.28|171.68|173.28|171.68|173.06|171.46|0
1633629990000|2021-10-07 18:06:30|173.73|172.13|173.73|172.13|173.73|172.13|173.73|172.13|0
1633630000000|2021-10-07 18:06:40|173.95|172.35|174.17|172.57|174.17|172.57|173.95|172.35|0
1633630010000|2021-10-07 18:06:50|174.39|172.79|174.39|172.79|174.39|172.79|174.39|172.79|0
1633630020000|2021-10-07 18:07:00|174.17|172.57|174.39|172.79|174.39|172.79|174.17|172.57|0
1633630030000|2021-10-07 18:07:10|173.95|172.35|173.95|172.35|173.95|172.35|173.73|172.13|0
1633630040000|2021-10-07 18:07:20|173.73|172.13|173.73|172.13|173.73|172.13|173.5|171.9|0
1633630050000|2021-10-07 18:07:30|173.5|171.9|173.5|171.9|173.5|171.9|173.28|171.68|0
1633630060000|2021-10-07 18:07:40|173.72|172.12|173.72|172.12|173.72|172.12|173.72|172.12|0
1633630070000|2021-10-07 18:07:50|173.5|171.9|173.5|171.9|173.5|171.9|173.5|171.9|0
1633630080000|2021-10-07 18:08:00|173.28|171.68|173.5|171.9|173.5|171.9|173.28|171.68|0
1633630090000|2021-10-07 18:08:10|173.39|171.79|173.39|171.79|173.39|171.79|173.39|171.79|0
1633630100000|2021-10-07 18:08:20|173.28|171.68|172.84|171.24|173.28|171.68|172.84|171.24|0
1633630110000|2021-10-07 18:08:30|172.61|171.01|172.83|171.23|173.06|171.46|172.61|171.01|0
1633630130000|2021-10-07 18:08:50|172.61|171.01|172.39|170.79|172.61|171.01|172.39|170.79|0
1633630140000|2021-10-07 18:09:00|172.61|171.01|172.61|171.01|172.61|171.01|172.61|171.01|0
1633630150000|2021-10-07 18:09:10|172.83|171.23|172.61|171.01|172.83|171.23|172.61|171.01|0
1633630160000|2021-10-07 18:09:20|172.83|171.23|172.61|171.01|172.83|171.23|172.61|171.01|0
1633630170000|2021-10-07 18:09:30|172.39|170.79|172.61|171.01|172.61|171.01|172.39|170.79|0
1633630180000|2021-10-07 18:09:40|173.06|171.46|173.06|171.46|173.28|171.68|173.06|171.46|0
1633630190000|2021-10-07 18:09:50|173.28|171.68|173.28|171.68|173.28|171.68|173.28|171.68|0
1633630200000|2021-10-07 18:10:00|173.06|171.46|172.61|171.01|173.06|171.46|172.39|170.79|0
1633630210000|2021-10-07 18:10:10|172.83|171.23|172.61|171.01|172.83|171.23|172.61|171.01|0
1633630220000|2021-10-07 18:10:20|172.83|171.23|172.83|171.23|172.83|171.23|172.83|171.23|0
1633630230000|2021-10-07 18:10:30|172.61|171.01|172.61|171.01|172.61|171.01|172.61|171.01|0
1633630240000|2021-10-07 18:10:40|172.39|170.79|172.39|170.79|172.39|170.79|172.39|170.79|0
1633630250000|2021-10-07 18:10:50|172.61|171.01|172.17|170.57|172.61|171.01|172.17|170.57|0
1633630260000|2021-10-07 18:11:00|171.94|170.34|172.17|170.57|172.17|170.57|171.94|170.34|0
1633630270000|2021-10-07 18:11:10|172.39|170.79|172.61|171.01|172.61|171.01|172.39|170.79|0
1633630280000|2021-10-07 18:11:20|172.39|170.79|173.28|171.68|173.28|171.68|172.39|170.79|0
1633630300000|2021-10-07 18:11:40|173.05|171.45|173.05|171.45|173.05|171.45|173.05|171.45|0
1633630310000|2021-10-07 18:11:50|173.28|171.68|173.5|171.9|173.5|171.9|173.28|171.68|0
1633630320000|2021-10-07 18:12:00|173.28|171.68|173.05|171.45|173.28|171.68|172.83|171.23|0
1633630330000|2021-10-07 18:12:10|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1633630340000|2021-10-07 18:12:20|173.5|171.9|173.5|171.9|173.5|171.9|173.5|171.9|0
1633630350000|2021-10-07 18:12:30|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1633630360000|2021-10-07 18:12:40|173.05|171.45|173.05|171.45|173.05|171.45|173.05|171.45|0
1633630370000|2021-10-07 18:12:50|173.27|171.67|173.72|172.12|173.72|172.12|173.27|171.67|0
1633630380000|2021-10-07 18:13:00|173.94|172.34|173.94|172.34|173.94|172.34|173.72|172.12|0
1633630390000|2021-10-07 18:13:10|173.72|172.12|173.72|172.12|173.94|172.34|173.72|172.12|0
1633630400000|2021-10-07 18:13:20|173.5|171.9|173.5|171.9|173.72|172.12|173.5|171.9|0
1633630410000|2021-10-07 18:13:30|173.72|172.12|173.72|172.12|173.72|172.12|173.72|172.12|0
1633630420000|2021-10-07 18:13:40|173.94|172.34|174.39|172.79|174.39|172.79|173.94|172.34|0
1633630440000|2021-10-07 18:14:00|174.16|172.56|173.72|172.12|174.16|172.56|173.72|172.12|0
1633630450000|2021-10-07 18:14:10|173.94|172.34|173.94|172.34|173.94|172.34|173.94|172.34|0
1633630460000|2021-10-07 18:14:20|173.49|171.89|173.49|171.89|173.49|171.89|173.49|171.89|0
1633630470000|2021-10-07 18:14:30|173.72|172.12|174.05|172.45|174.05|172.45|173.72|172.12|0
1633630480000|2021-10-07 18:14:40|174.16|172.56|174.16|172.56|174.16|172.56|174.16|172.56|0
1633630490000|2021-10-07 18:14:50|173.94|172.34|173.94|172.34|173.94|172.34|173.94|172.34|0
1633630500000|2021-10-07 18:15:00|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630510000|2021-10-07 18:15:10|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630520000|2021-10-07 18:15:20|173.49|171.89|173.49|171.89|173.49|171.89|173.49|171.89|0
1633630530000|2021-10-07 18:15:30|173.72|172.12|173.72|172.12|173.94|172.34|173.72|172.12|0
1633630540000|2021-10-07 18:15:40|173.49|171.89|173.49|171.89|173.49|171.89|173.49|171.89|0
1633630550000|2021-10-07 18:15:50|173.72|172.12|173.72|172.12|173.72|172.12|173.72|172.12|0
1633630560000|2021-10-07 18:16:00|173.94|172.34|173.94|172.34|173.94|172.34|173.94|172.34|0
1633630570000|2021-10-07 18:16:10|173.82|172.22|173.49|171.89|173.82|172.22|173.49|171.89|0
1633630580000|2021-10-07 18:16:20|173.71|172.11|173.27|171.67|173.71|172.11|173.27|171.67|0
1633630590000|2021-10-07 18:16:30|173.49|171.89|173.49|171.89|173.49|171.89|173.49|171.89|0
1633630600000|2021-10-07 18:16:40|173.71|172.11|173.71|172.11|173.71|172.11|173.71|172.11|0
1633630610000|2021-10-07 18:16:50|173.94|172.34|173.94|172.34|173.94|172.34|173.94|172.34|0
1633630620000|2021-10-07 18:17:00|173.71|172.11|173.49|171.89|173.71|172.11|173.49|171.89|0
1633630630000|2021-10-07 18:17:10|173.71|172.11|173.71|172.11|173.71|172.11|173.71|172.11|0
1633630640000|2021-10-07 18:17:20|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630650000|2021-10-07 18:17:30|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630660000|2021-10-07 18:17:40|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630670000|2021-10-07 18:17:50|174.16|172.56|173.94|172.34|174.16|172.56|173.94|172.34|0
1633630680000|2021-10-07 18:18:00|174.16|172.56|174.16|172.56|174.16|172.56|174.16|172.56|0
1633630690000|2021-10-07 18:18:10|173.94|172.34|174.6|173|174.6|173|173.94|172.34|0
1633630700000|2021-10-07 18:18:20|174.38|172.78|174.16|172.56|174.38|172.78|174.16|172.56|0
1633630710000|2021-10-07 18:18:30|174.38|172.78|174.6|173|174.6|173|174.38|172.78|0
1633630720000|2021-10-07 18:18:40|174.38|172.78|174.6|173|174.6|173|174.38|172.78|0
1633630730000|2021-10-07 18:18:50|174.38|172.78|174.38|172.78|174.38|172.78|174.16|172.56|0
1633630740000|2021-10-07 18:19:00|174.16|172.56|174.16|172.56|174.38|172.78|174.16|172.56|0
1633630750000|2021-10-07 18:19:10|173.93|172.33|173.93|172.33|174.16|172.56|173.93|172.33|0
1633630760000|2021-10-07 18:19:20|173.71|172.11|173.49|171.89|173.71|172.11|173.49|171.89|0
1633630770000|2021-10-07 18:19:30|173.27|171.67|173.49|171.89|173.49|171.89|173.27|171.67|0
1633630780000|2021-10-07 18:19:40|173.27|171.67|173.71|172.11|173.71|172.11|173.27|171.67|0
1633630800000|2021-10-07 18:20:00|173.27|171.67|172.6|171|173.27|171.67|172.6|171|0
1633630810000|2021-10-07 18:20:10|172.82|171.22|173.04|171.44|173.27|171.67|172.82|171.22|0
1633630820000|2021-10-07 18:20:20|172.82|171.22|173.49|171.89|173.49|171.89|172.82|171.22|0
1633630830000|2021-10-07 18:20:30|173.71|172.11|174.38|172.78|174.38|172.78|173.71|172.11|0
1633630840000|2021-10-07 18:20:40|174.15|172.55|174.38|172.78|174.38|172.78|174.15|172.55|0
1633630850000|2021-10-07 18:20:50|174.15|172.55|173.71|172.11|174.15|172.55|173.71|172.11|0
1633630860000|2021-10-07 18:21:00|173.26|171.66|173.26|171.66|173.49|171.89|173.26|171.66|0
1633630870000|2021-10-07 18:21:10|173.04|171.44|173.26|171.66|173.26|171.66|173.04|171.44|0
1633630880000|2021-10-07 18:21:20|173.04|171.44|172.82|171.22|173.04|171.44|172.82|171.22|0
1633630890000|2021-10-07 18:21:30|173.04|171.44|173.04|171.44|173.26|171.66|173.04|171.44|0
1633630900000|2021-10-07 18:21:40|173.26|171.66|173.26|171.66|173.26|171.66|173.04|171.44|0
1633630910000|2021-10-07 18:21:50|173.49|171.89|173.04|171.44|173.49|171.89|173.04|171.44|0
1633630920000|2021-10-07 18:22:00|172.82|171.22|173.04|171.44|173.04|171.44|172.82|171.22|0
1633630930000|2021-10-07 18:22:10|172.82|171.22|172.6|171|172.82|171.22|172.6|171|0
1633630940000|2021-10-07 18:22:20|172.48|170.88|172.6|171|172.6|171|172.48|170.88|0
1633630950000|2021-10-07 18:22:30|172.37|170.77|172.6|171|172.6|171|172.37|170.77|0
1633630960000|2021-10-07 18:22:40|172.37|170.77|172.15|170.55|172.6|171|172.15|170.55|0
1633630970000|2021-10-07 18:22:50|172.37|170.77|171.93|170.33|172.37|170.77|171.93|170.33|0
1633630980000|2021-10-07 18:23:00|172.37|170.77|171.93|170.33|172.37|170.77|171.93|170.33|0
1633630990000|2021-10-07 18:23:10|172.15|170.55|172.15|170.55|172.37|170.77|172.15|170.55|0
1633631000000|2021-10-07 18:23:20|172.37|170.77|172.15|170.55|172.37|170.77|172.15|170.55|0
1633631010000|2021-10-07 18:23:30|172.37|170.77|172.6|171|172.6|171|172.37|170.77|0
1633631020000|2021-10-07 18:23:40|172.59|170.99|172.15|170.55|172.59|170.99|172.15|170.55|0
1633631030000|2021-10-07 18:23:50|172.37|170.77|172.15|170.55|172.37|170.77|172.15|170.55|0
1633631040000|2021-10-07 18:24:00|171.93|170.33|172.15|170.55|172.15|170.55|171.93|170.33|0
1633631050000|2021-10-07 18:24:10|171.93|170.33|172.15|170.55|172.15|170.55|171.93|170.33|0
1633631080000|2021-10-07 18:24:40|171.93|170.33|171.93|170.33|172.15|170.55|171.93|170.33|0
1633631090000|2021-10-07 18:24:50|171.71|170.11|171.93|170.33|171.93|170.33|171.71|170.11|0
1633631100000|2021-10-07 18:25:00|171.71|170.11|171.71|170.11|171.93|170.33|171.71|170.11|0
1633631110000|2021-10-07 18:25:10|171.48|169.88|171.48|169.88|171.48|169.88|171.48|169.88|0
1633631120000|2021-10-07 18:25:20|171.26|169.66|171.26|169.66|171.26|169.66|171.26|169.66|0
1633631130000|2021-10-07 18:25:30|171.04|169.44|170.82|169.22|171.26|169.66|170.82|169.22|0
1633631140000|2021-10-07 18:25:40|170.6|169|170.82|169.22|170.82|169.22|170.6|169|0
1633631150000|2021-10-07 18:25:50|170.6|169|170.38|168.78|170.6|169|170.38|168.78|0
1633631160000|2021-10-07 18:26:00|170.16|168.56|170.6|169|170.6|169|170.16|168.56|0
1633631170000|2021-10-07 18:26:10|170.82|169.22|170.6|169|170.82|169.22|170.6|169|0
1633631180000|2021-10-07 18:26:20|170.48|168.88|170.6|169|170.6|169|170.48|168.88|0
1633631190000|2021-10-07 18:26:30|170.82|169.22|170.38|168.78|170.82|169.22|170.38|168.78|0
1633631200000|2021-10-07 18:26:40|170.6|169|170.6|169|170.6|169|170.38|168.78|0
1633631210000|2021-10-07 18:26:50|170.38|168.78|170.6|169|170.6|169|170.38|168.78|0
1633631220000|2021-10-07 18:27:00|170.82|169.22|171.26|169.66|171.26|169.66|170.82|169.22|0
1633631230000|2021-10-07 18:27:10|171.04|169.44|171.26|169.66|171.26|169.66|171.04|169.44|0
1633631240000|2021-10-07 18:27:20|171.04|169.44|171.48|169.88|171.48|169.88|171.04|169.44|0
1633631250000|2021-10-07 18:27:30|171.26|169.66|171.04|169.44|171.26|169.66|171.04|169.44|0
1633631260000|2021-10-07 18:27:40|170.82|169.22|170.37|168.77|170.82|169.22|170.37|168.77|0
1633631270000|2021-10-07 18:27:50|170.26|168.66|170.26|168.66|170.26|168.66|170.26|168.66|0
1633631280000|2021-10-07 18:28:00|170.37|168.77|170.82|169.22|170.82|169.22|170.37|168.77|0
1633631290000|2021-10-07 18:28:10|171.04|169.44|171.04|169.44|171.04|169.44|171.04|169.44|0
1633631300000|2021-10-07 18:28:20|171.26|169.66|171.26|169.66|171.26|169.66|171.04|169.44|0
1633631310000|2021-10-07 18:28:30|171.04|169.44|171.04|169.44|171.04|169.44|171.04|169.44|0
1633631320000|2021-10-07 18:28:40|171.26|169.66|171.04|169.44|171.26|169.66|171.04|169.44|0
1633631330000|2021-10-07 18:28:50|170.82|169.22|171.26|169.66|171.26|169.66|170.82|169.22|0
1633631340000|2021-10-07 18:29:00|171.48|169.88|171.92|170.32|171.92|170.32|171.48|169.88|0
1633631360000|2021-10-07 18:29:20|171.48|169.88|171.26|169.66|171.7|170.1|171.26|169.66|0
1633631370000|2021-10-07 18:29:30|170.81|169.21|170.59|168.99|170.81|169.21|170.59|168.99|0
1633631380000|2021-10-07 18:29:40|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1633631390000|2021-10-07 18:29:50|171.04|169.44|171.04|169.44|171.04|169.44|171.04|169.44|0
1633631400000|2021-10-07 18:30:00|171.48|169.88|171.26|169.66|171.48|169.88|171.04|169.44|0
1633631410000|2021-10-07 18:30:10|171.48|169.88|171.7|170.1|171.7|170.1|171.48|169.88|0
1633631420000|2021-10-07 18:30:20|171.92|170.32|171.92|170.32|172.14|170.54|171.92|170.32|0
1633631430000|2021-10-07 18:30:30|171.7|170.1|171.7|170.1|171.7|170.1|171.7|170.1|0
1633631440000|2021-10-07 18:30:40|171.48|169.88|171.7|170.1|171.7|170.1|171.48|169.88|0
1633631450000|2021-10-07 18:30:50|171.48|169.88|171.92|170.32|171.92|170.32|171.48|169.88|0
1633631460000|2021-10-07 18:31:00|171.48|169.88|171.48|169.88|171.48|169.88|171.26|169.66|0
1633631470000|2021-10-07 18:31:10|171.03|169.43|171.03|169.43|171.03|169.43|171.03|169.43|0
1633631480000|2021-10-07 18:31:20|171.26|169.66|171.03|169.43|171.26|169.66|171.03|169.43|0
1633631490000|2021-10-07 18:31:30|170.81|169.21|170.59|168.99|171.03|169.43|170.59|168.99|0
1633631500000|2021-10-07 18:31:40|170.37|168.77|170.15|168.55|170.37|168.77|170.15|168.55|0
1633631510000|2021-10-07 18:31:50|169.93|168.33|170.37|168.77|170.37|168.77|169.93|168.33|0
1633631520000|2021-10-07 18:32:00|170.15|168.55|170.37|168.77|170.37|168.77|170.15|168.55|0
1633631530000|2021-10-07 18:32:10|170.59|168.99|170.59|168.99|170.59|168.99|170.59|168.99|0
1633631540000|2021-10-07 18:32:20|170.81|169.21|170.59|168.99|170.81|169.21|170.59|168.99|0
1633631550000|2021-10-07 18:32:30|170.15|168.55|170.15|168.55|170.15|168.55|170.15|168.55|0
1633631560000|2021-10-07 18:32:40|169.93|168.33|169.71|168.11|169.93|168.33|169.48|167.88|0
1633631570000|2021-10-07 18:32:50|169.93|168.33|169.7|168.1|169.93|168.33|169.7|168.1|0
1633631580000|2021-10-07 18:33:00|169.93|168.33|170.15|168.55|170.15|168.55|169.93|168.33|0
1633631590000|2021-10-07 18:33:10|169.93|168.33|169.7|168.1|169.93|168.33|169.7|168.1|0
1633631600000|2021-10-07 18:33:20|169.93|168.33|169.7|168.1|169.93|168.33|169.7|168.1|0
1633631610000|2021-10-07 18:33:30|169.93|168.33|170.15|168.55|170.15|168.55|169.93|168.33|0
1633631630000|2021-10-07 18:33:50|170.37|168.77|170.59|168.99|170.59|168.99|170.15|168.55|0
1633631640000|2021-10-07 18:34:00|170.81|169.21|171.47|169.87|171.47|169.87|170.59|168.99|0
1633631650000|2021-10-07 18:34:10|171.25|169.65|170.81|169.21|171.25|169.65|170.81|169.21|0
1633631660000|2021-10-07 18:34:20|170.59|168.99|170.81|169.21|170.81|169.21|170.59|168.99|0
1633631670000|2021-10-07 18:34:30|171.03|169.43|171.03|169.43|171.03|169.43|171.03|169.43|0
1633631680000|2021-10-07 18:34:40|170.81|169.21|171.03|169.43|171.03|169.43|170.81|169.21|0
1633631690000|2021-10-07 18:34:50|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1633631700000|2021-10-07 18:35:00|170.37|168.77|170.14|168.54|170.37|168.77|170.14|168.54|0
1633631710000|2021-10-07 18:35:10|170.37|168.77|170.37|168.77|170.59|168.99|170.37|168.77|0
1633631720000|2021-10-07 18:35:20|170.59|168.99|170.81|169.21|170.81|169.21|170.59|168.99|0
1633631730000|2021-10-07 18:35:30|171.03|169.43|170.81|169.21|171.03|169.43|170.81|169.21|0
1633631740000|2021-10-07 18:35:40|170.59|168.99|170.81|169.21|170.81|169.21|170.59|168.99|0
1633631750000|2021-10-07 18:35:50|171.03|169.43|171.25|169.65|171.25|169.65|171.03|169.43|0
1633631760000|2021-10-07 18:36:00|171.03|169.43|170.59|168.99|171.03|169.43|170.59|168.99|0
1633631770000|2021-10-07 18:36:10|170.81|169.21|170.81|169.21|170.81|169.21|170.59|168.99|0
1633631780000|2021-10-07 18:36:20|171.03|169.43|170.59|168.99|171.03|169.43|170.59|168.99|0
1633631790000|2021-10-07 18:36:30|170.58|168.98|170.58|168.98|170.58|168.98|170.58|168.98|0
1633631800000|2021-10-07 18:36:40|170.81|169.21|170.36|168.76|170.81|169.21|170.36|168.76|0
1633631810000|2021-10-07 18:36:50|170.58|168.98|170.81|169.21|170.81|169.21|170.58|168.98|0
1633631820000|2021-10-07 18:37:00|170.36|168.76|170.36|168.76|170.58|168.98|170.36|168.76|0
1633631830000|2021-10-07 18:37:10|170.14|168.54|169.92|168.32|170.14|168.54|169.92|168.32|0
1633631840000|2021-10-07 18:37:20|169.7|168.1|169.48|167.88|169.7|168.1|169.48|167.88|0
1633631850000|2021-10-07 18:37:30|169.7|168.1|169.7|168.1|169.7|168.1|169.7|168.1|0
1633631860000|2021-10-07 18:37:40|169.92|168.32|169.92|168.32|169.92|168.32|169.92|168.32|0
1633631870000|2021-10-07 18:37:50|169.48|167.88|168.6|167|169.48|167.88|168.6|167|0
1633631880000|2021-10-07 18:38:00|168.82|167.22|169.26|167.66|169.26|167.66|168.82|167.22|0
1633631890000|2021-10-07 18:38:10|169.04|167.44|168.59|166.99|169.04|167.44|168.59|166.99|0
1633631900000|2021-10-07 18:38:20|168.82|167.22|168.82|167.22|168.82|167.22|168.82|167.22|0
1633631910000|2021-10-07 18:38:30|168.59|166.99|168.82|167.22|168.82|167.22|168.59|166.99|0
1633631920000|2021-10-07 18:38:40|168.81|167.21|169.04|167.44|169.04|167.44|168.81|167.21|0
1633631930000|2021-10-07 18:38:50|168.81|167.21|168.81|167.21|169.04|167.44|168.81|167.21|0
1633631940000|2021-10-07 18:39:00|169.04|167.44|169.04|167.44|169.04|167.44|169.04|167.44|0
1633631950000|2021-10-07 18:39:10|168.81|167.21|168.81|167.21|168.81|167.21|168.81|167.21|0
1633631960000|2021-10-07 18:39:20|168.59|166.99|169.03|167.43|169.03|167.43|168.59|166.99|0
1633631970000|2021-10-07 18:39:30|169.26|167.66|169.26|167.66|169.26|167.66|169.26|167.66|0
1633631980000|2021-10-07 18:39:40|169.03|167.43|169.03|167.43|169.26|167.66|169.03|167.43|0
1633631990000|2021-10-07 18:39:50|169.25|167.65|169.25|167.65|169.25|167.65|169.03|167.43|0
1633632000000|2021-10-07 18:40:00|169.03|167.43|169.03|167.43|169.03|167.43|168.81|167.21|0
1633632010000|2021-10-07 18:40:10|169.25|167.65|169.03|167.43|169.25|167.65|169.03|167.43|0
1633632020000|2021-10-07 18:40:20|169.25|167.65|168.81|167.21|169.25|167.65|168.81|167.21|0
1633632030000|2021-10-07 18:40:30|168.59|166.99|168.37|166.77|168.59|166.99|168.37|166.77|0
1633632040000|2021-10-07 18:40:40|168.59|166.99|168.59|166.99|168.59|166.99|168.59|166.99|0
1633632050000|2021-10-07 18:40:50|168.37|166.77|168.37|166.77|168.37|166.77|168.37|166.77|0
1633632060000|2021-10-07 18:41:00|168.59|166.99|168.37|166.77|168.59|166.99|168.37|166.77|0
1633632070000|2021-10-07 18:41:10|168.59|166.99|169.03|167.43|169.03|167.43|168.59|166.99|0
1633632080000|2021-10-07 18:41:20|168.81|167.21|168.59|166.99|168.81|167.21|168.59|166.99|0
1633632090000|2021-10-07 18:41:30|168.81|167.21|168.59|166.99|168.81|167.21|168.59|166.99|0
1633632100000|2021-10-07 18:41:40|168.37|166.77|168.37|166.77|168.37|166.77|168.37|166.77|0
1633632110000|2021-10-07 18:41:50|167.93|166.33|167.93|166.33|167.93|166.33|167.71|166.11|0
1633632120000|2021-10-07 18:42:00|167.71|166.11|167.93|166.33|167.93|166.33|167.71|166.11|0
1633632130000|2021-10-07 18:42:10|168.15|166.55|167.71|166.11|168.15|166.55|167.71|166.11|0
1633632140000|2021-10-07 18:42:20|167.93|166.33|167.71|166.11|167.93|166.33|167.71|166.11|0
1633632150000|2021-10-07 18:42:30|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1633632160000|2021-10-07 18:42:40|166.83|165.23|166.83|165.23|166.83|165.23|166.83|165.23|0
1633632170000|2021-10-07 18:42:50|167.05|165.45|167.05|165.45|167.05|165.45|167.05|165.45|0
1633632180000|2021-10-07 18:43:00|167.27|165.67|167.71|166.11|167.71|166.11|167.27|165.67|0
1633632200000|2021-10-07 18:43:20|167.49|165.89|167.27|165.67|167.49|165.89|167.27|165.67|0
1633632210000|2021-10-07 18:43:30|167.05|165.45|167.27|165.67|167.27|165.67|167.05|165.45|0
1633632220000|2021-10-07 18:43:40|167.49|165.89|167.27|165.67|167.49|165.89|167.27|165.67|0
1633632240000|2021-10-07 18:44:00|167.05|165.45|165.95|164.35|167.05|165.45|165.95|164.35|0
1633632250000|2021-10-07 18:44:10|166.17|164.57|166.05|164.45|166.17|164.57|165.95|164.35|0
1633632260000|2021-10-07 18:44:20|166.39|164.79|166.61|165.01|166.61|165.01|166.39|164.79|0
1633632270000|2021-10-07 18:44:30|166.83|165.23|167.05|165.45|167.05|165.45|166.83|165.23|0
1633632280000|2021-10-07 18:44:40|166.83|165.23|166.83|165.23|166.83|165.23|166.83|165.23|0
1633632290000|2021-10-07 18:44:50|166.39|164.79|166.39|164.79|166.61|165.01|166.39|164.79|0
1633632300000|2021-10-07 18:45:00|166.17|164.57|166.17|164.57|166.17|164.57|166.17|164.57|0
1633632310000|2021-10-07 18:45:10|165.95|164.35|165.95|164.35|165.95|164.35|165.95|164.35|0
1633632320000|2021-10-07 18:45:20|165.73|164.13|165.95|164.35|165.95|164.35|165.73|164.13|0
1633632330000|2021-10-07 18:45:30|165.73|164.13|165.29|163.69|165.73|164.13|165.29|163.69|0
1633632340000|2021-10-07 18:45:40|165.51|163.91|165.73|164.13|165.95|164.35|165.51|163.91|0
1633632350000|2021-10-07 18:45:50|166.17|164.57|165.51|163.91|166.17|164.57|165.51|163.91|0
1633632360000|2021-10-07 18:46:00|165.29|163.69|165.73|164.13|165.73|164.13|165.29|163.69|0
1633632370000|2021-10-07 18:46:10|165.95|164.35|166.17|164.57|166.17|164.57|165.95|164.35|0
1633632380000|2021-10-07 18:46:20|166.16|164.56|166.16|164.56|166.16|164.56|166.16|164.56|0
1633632390000|2021-10-07 18:46:30|166.38|164.78|166.38|164.78|166.38|164.78|166.16|164.56|0
1633632400000|2021-10-07 18:46:40|166.6|165|166.6|165|166.6|165|166.6|165|0
1633632410000|2021-10-07 18:46:50|166.82|165.22|166.82|165.22|167.04|165.44|166.82|165.22|0
1633632420000|2021-10-07 18:47:00|167.04|165.44|166.6|165|167.04|165.44|166.6|165|0
1633632430000|2021-10-07 18:47:10|166.82|165.22|166.38|164.78|166.82|165.22|166.38|164.78|0
1633632440000|2021-10-07 18:47:20|165.94|164.34|166.6|165|166.6|165|165.94|164.34|0
1633632450000|2021-10-07 18:47:30|166.38|164.78|165.94|164.34|166.38|164.78|165.94|164.34|0
1633632460000|2021-10-07 18:47:40|166.05|164.45|166.38|164.78|166.38|164.78|166.05|164.45|0
1633632470000|2021-10-07 18:47:50|166.16|164.56|166.38|164.78|166.38|164.78|166.16|164.56|0
1633632480000|2021-10-07 18:48:00|166.16|164.56|166.16|164.56|166.38|164.78|166.16|164.56|0
1633632490000|2021-10-07 18:48:10|166.38|164.78|166.16|164.56|166.38|164.78|166.16|164.56|0
1633632500000|2021-10-07 18:48:20|166.27|164.67|166.38|164.78|166.6|165|166.27|164.67|0
1633632510000|2021-10-07 18:48:30|166.16|164.56|166.6|165|166.6|165|166.16|164.56|0
1633632520000|2021-10-07 18:48:40|166.82|165.22|166.41|164.81|166.82|165.22|166.41|164.81|0
1633632530000|2021-10-07 18:48:50|167.05|165.45|167.27|165.67|167.27|165.67|167.05|165.45|0
1633632540000|2021-10-07 18:49:00|167.05|165.45|166.94|165.34|167.05|165.45|166.84|165.24|0
1633632550000|2021-10-07 18:49:10|167.05|165.45|167.05|165.45|167.05|165.45|167.05|165.45|0
1633632560000|2021-10-07 18:49:20|166.84|165.24|166.83|165.23|166.84|165.24|166.83|165.23|0
1633632570000|2021-10-07 18:49:30|166.62|165.02|166.83|165.23|166.83|165.23|166.62|165.02|0
1633632580000|2021-10-07 18:49:40|167.05|165.45|166.62|165.02|167.05|165.45|166.62|165.02|0
1633632590000|2021-10-07 18:49:50|166.83|165.23|166.94|165.34|167.05|165.45|166.83|165.23|0
1633632600000|2021-10-07 18:50:00|166.83|165.23|166.61|165.01|166.83|165.23|166.4|164.8|0
1633632620000|2021-10-07 18:50:20|166.4|164.8|166.4|164.8|166.4|164.8|166.4|164.8|0
1633632630000|2021-10-07 18:50:30|166.61|165.01|166.4|164.8|166.61|165.01|166.4|164.8|0
1633632640000|2021-10-07 18:50:40|166.61|165.01|166.4|164.8|166.61|165.01|166.4|164.8|0
1633632650000|2021-10-07 18:50:50|166.61|165.01|166.61|165.01|166.61|165.01|166.61|165.01|0
1633632660000|2021-10-07 18:51:00|166.18|164.58|166.18|164.58|166.18|164.58|166.18|164.58|0
1633632670000|2021-10-07 18:51:10|165.96|164.36|165.52|163.92|165.96|164.36|165.52|163.92|0
1633632680000|2021-10-07 18:51:20|165.74|164.14|165.96|164.36|165.96|164.36|165.74|164.14|0
1633632700000|2021-10-07 18:51:40|166.17|164.57|165.96|164.36|166.17|164.57|165.96|164.36|0
1633632710000|2021-10-07 18:51:50|166.17|164.57|166.39|164.79|166.39|164.79|166.17|164.57|0
1633632720000|2021-10-07 18:52:00|166.61|165.01|166.61|165.01|166.61|165.01|166.39|164.79|0
1633632730000|2021-10-07 18:52:10|166.39|164.79|166.17|164.57|166.39|164.79|166.17|164.57|0
1633632740000|2021-10-07 18:52:20|165.96|164.36|165.95|164.35|165.96|164.36|165.74|164.14|0
1633632750000|2021-10-07 18:52:30|165.74|164.14|165.74|164.14|165.74|164.14|165.74|164.14|0
1633632770000|2021-10-07 18:52:50|165.52|163.92|164.86|163.26|165.52|163.92|164.86|163.26|0
1633632780000|2021-10-07 18:53:00|164.64|163.04|165.08|163.48|165.08|163.48|164.64|163.04|0
1633632790000|2021-10-07 18:53:10|165.3|163.7|165.08|163.48|165.52|163.92|165.08|163.48|0
1633632800000|2021-10-07 18:53:20|165.3|163.7|165.08|163.48|165.52|163.92|165.08|163.48|0
1633632810000|2021-10-07 18:53:30|165.3|163.7|165.3|163.7|165.3|163.7|165.3|163.7|0
1633632820000|2021-10-07 18:53:40|165.08|163.48|165.08|163.48|165.08|163.48|165.08|163.48|0
1633632830000|2021-10-07 18:53:50|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1633632840000|2021-10-07 18:54:00|165.08|163.48|164.86|163.26|165.08|163.48|164.86|163.26|0
1633632850000|2021-10-07 18:54:10|164.64|163.04|164.2|162.6|164.64|163.04|164.2|162.6|0
1633632860000|2021-10-07 18:54:20|163.99|162.39|163.11|161.51|163.99|162.39|163.11|161.51|0
1633632870000|2021-10-07 18:54:30|163.33|161.73|164.42|162.82|164.42|162.82|163.11|161.51|0
1633632880000|2021-10-07 18:54:40|164.86|163.26|165.08|163.48|165.08|163.48|164.86|163.26|0
1633632890000|2021-10-07 18:54:50|164.86|163.26|165.08|163.48|165.08|163.48|164.64|163.04|0
1633632900000|2021-10-07 18:55:00|164.86|163.26|165.3|163.7|165.3|163.7|164.86|163.26|0
1633632910000|2021-10-07 18:55:10|165.08|163.48|165.08|163.48|165.3|163.7|164.86|163.26|0
1633632920000|2021-10-07 18:55:20|164.86|163.26|164.64|163.04|164.86|163.26|164.64|163.04|0
1633632930000|2021-10-07 18:55:30|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1633632940000|2021-10-07 18:55:40|164.64|163.04|164.86|163.26|164.86|163.26|164.64|163.04|0
1633632950000|2021-10-07 18:55:50|165.08|163.48|164.86|163.26|165.29|163.69|164.86|163.26|0
1633632960000|2021-10-07 18:56:00|164.42|162.82|164.64|163.04|164.64|163.04|164.42|162.82|0
1633632970000|2021-10-07 18:56:10|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1633632980000|2021-10-07 18:56:20|164.74|163.14|164.64|163.04|164.74|163.14|164.64|163.04|0
1633632990000|2021-10-07 18:56:30|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1633633000000|2021-10-07 18:56:40|164.64|163.04|164.64|163.04|164.74|163.14|164.64|163.04|0
1633633010000|2021-10-07 18:56:50|164.86|163.26|164.86|163.26|164.86|163.26|164.64|163.04|0
1633633020000|2021-10-07 18:57:00|165.07|163.47|164.86|163.26|165.07|163.47|164.86|163.26|0
1633633030000|2021-10-07 18:57:10|165.07|163.47|165.07|163.47|165.07|163.47|165.07|163.47|0
1633633040000|2021-10-07 18:57:20|165.51|163.91|165.51|163.91|165.51|163.91|165.51|163.91|0
1633633050000|2021-10-07 18:57:30|165.73|164.13|166.39|164.79|166.39|164.79|165.73|164.13|0
1633633060000|2021-10-07 18:57:40|166.61|165.01|166.39|164.79|166.82|165.22|166.39|164.79|0
1633633070000|2021-10-07 18:57:50|166.61|165.01|166.82|165.22|166.82|165.22|166.61|165.01|0
1633633080000|2021-10-07 18:58:00|166.6|165|165.95|164.35|166.6|165|165.73|164.13|0
1633633090000|2021-10-07 18:58:10|165.73|164.13|165.73|164.13|165.73|164.13|165.51|163.91|0
1633633100000|2021-10-07 18:58:20|165.95|164.35|165.07|163.47|165.95|164.35|165.07|163.47|0
1633633110000|2021-10-07 18:58:30|165.29|163.69|165.29|163.69|165.51|163.91|165.07|163.47|0
1633633120000|2021-10-07 18:58:40|164.85|163.25|165.07|163.47|165.07|163.47|164.85|163.25|0
1633633130000|2021-10-07 18:58:50|165.29|163.69|165.07|163.47|165.51|163.91|165.07|163.47|0
1633633140000|2021-10-07 18:59:00|164.85|163.25|164.63|163.03|165.07|163.47|164.63|163.03|0
1633633160000|2021-10-07 18:59:20|164.2|162.6|164.42|162.82|164.42|162.82|164.2|162.6|0
1633633170000|2021-10-07 18:59:30|164.2|162.6|164.2|162.6|164.2|162.6|164.2|162.6|0
1633633180000|2021-10-07 18:59:40|163.98|162.38|164.2|162.6|164.2|162.6|163.98|162.38|0
1633633190000|2021-10-07 18:59:50|164.42|162.82|164.2|162.6|164.42|162.82|164.2|162.6|0
1633633200000|2021-10-07 19:00:00|163.54|161.94|163.33|161.73|163.54|161.94|163.11|161.51|0
1633633210000|2021-10-07 19:00:10|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1633633220000|2021-10-07 19:00:20|163.32|161.72|163.32|161.72|163.32|161.72|163.32|161.72|0
1633633230000|2021-10-07 19:00:30|163.11|161.51|162.02|160.42|163.11|161.51|162.02|160.42|0
1633633240000|2021-10-07 19:00:40|162.24|160.64|162.45|160.85|162.45|160.85|162.02|160.42|0
1633633250000|2021-10-07 19:00:50|162.24|160.64|162.02|160.42|162.24|160.64|162.02|160.42|0
1633633260000|2021-10-07 19:01:00|162.24|160.64|163.11|161.51|163.11|161.51|162.24|160.64|0
1633633270000|2021-10-07 19:01:10|163.32|161.72|164.2|162.6|164.2|162.6|163.32|161.72|0
1633633280000|2021-10-07 19:01:20|164.41|162.81|164.41|162.81|164.41|162.81|164.41|162.81|0
1633633290000|2021-10-07 19:01:30|164.2|162.6|164.2|162.6|164.2|162.6|163.98|162.38|0
1633633300000|2021-10-07 19:01:40|164.63|163.03|165.07|163.47|165.29|163.69|164.63|163.03|0
1633633310000|2021-10-07 19:01:50|165.29|163.69|165.07|163.47|165.51|163.91|165.07|163.47|0
1633633320000|2021-10-07 19:02:00|165.51|163.91|165.5|163.9|165.51|163.91|165.29|163.69|0
1633633330000|2021-10-07 19:02:10|165.07|163.47|165.07|163.47|165.5|163.9|165.07|163.47|0
1633633340000|2021-10-07 19:02:20|165.29|163.69|165.29|163.69|165.29|163.69|165.07|163.47|0
1633633350000|2021-10-07 19:02:30|165.5|163.9|165.07|163.47|165.5|163.9|165.07|163.47|0
1633633360000|2021-10-07 19:02:40|164.85|163.25|165.07|163.47|165.07|163.47|164.85|163.25|0
1633633370000|2021-10-07 19:02:50|164.85|163.25|164.19|162.59|164.85|163.25|164.19|162.59|0
1633633380000|2021-10-07 19:03:00|163.98|162.38|163.97|162.37|164.41|162.81|163.97|162.37|0
1633633390000|2021-10-07 19:03:10|164.19|162.59|164.41|162.81|164.41|162.81|164.19|162.59|0
1633633400000|2021-10-07 19:03:20|164.63|163.03|164.41|162.81|164.63|163.03|164.41|162.81|0
1633633410000|2021-10-07 19:03:30|164.63|163.03|164.63|163.03|164.63|163.03|164.63|163.03|0
1633633420000|2021-10-07 19:03:40|164.41|162.81|164.63|163.03|164.63|163.03|164.41|162.81|0
1633633430000|2021-10-07 19:03:50|164.85|163.25|164.63|163.03|164.85|163.25|164.63|163.03|0
1633633440000|2021-10-07 19:04:00|164.19|162.59|164.63|163.03|164.63|163.03|164.19|162.59|0
1633633450000|2021-10-07 19:04:10|164.41|162.81|164.19|162.59|164.41|162.81|164.19|162.59|0
1633633460000|2021-10-07 19:04:20|163.97|162.37|163.97|162.37|163.97|162.37|163.76|162.16|0
1633633470000|2021-10-07 19:04:30|163.76|162.16|164.63|163.03|164.63|163.03|163.76|162.16|0
1633633480000|2021-10-07 19:04:40|164.41|162.81|164.85|163.25|164.85|163.25|164.41|162.81|0
1633633500000|2021-10-07 19:05:00|165.28|163.68|166.16|164.56|166.16|164.56|165.28|163.68|0
1633633510000|2021-10-07 19:05:10|166.38|164.78|166.6|165|166.6|165|166.38|164.78|0
1633633520000|2021-10-07 19:05:20|166.38|164.78|166.38|164.78|166.38|164.78|166.38|164.78|0
1633633530000|2021-10-07 19:05:30|166.6|165|167.03|165.43|167.03|165.43|166.6|165|0
1633633540000|2021-10-07 19:05:40|167.25|165.65|167.25|165.65|167.47|165.87|167.25|165.65|0
1633633550000|2021-10-07 19:05:50|167.03|165.43|167.03|165.43|167.25|165.65|167.03|165.43|0
1633633560000|2021-10-07 19:06:00|166.59|164.99|166.81|165.21|166.81|165.21|166.38|164.78|0
1633633570000|2021-10-07 19:06:10|167.03|165.43|167.03|165.43|167.03|165.43|166.59|164.99|0
1633633580000|2021-10-07 19:06:20|166.81|165.21|167.25|165.65|167.25|165.65|166.81|165.21|0
1633633590000|2021-10-07 19:06:30|167.47|165.87|167.25|165.65|167.47|165.87|167.25|165.65|0
1633633600000|2021-10-07 19:06:40|166.81|165.21|167.03|165.43|167.03|165.43|166.81|165.21|0
1633633610000|2021-10-07 19:06:50|167.47|165.87|167.91|166.31|167.91|166.31|167.47|165.87|0
1633633630000|2021-10-07 19:07:10|168.13|166.53|168.35|166.75|168.35|166.75|168.13|166.53|0
1633633650000|2021-10-07 19:07:30|168.13|166.53|168.13|166.53|168.35|166.75|168.13|166.53|0
1633633660000|2021-10-07 19:07:40|168.35|166.75|168.13|166.53|168.35|166.75|168.13|166.53|0
1633633670000|2021-10-07 19:07:50|167.91|166.31|168.35|166.75|168.35|166.75|167.91|166.31|0
1633633680000|2021-10-07 19:08:00|168.13|166.53|168.35|166.75|168.35|166.75|168.13|166.53|0
1633633690000|2021-10-07 19:08:10|168.13|166.53|168.35|166.75|168.35|166.75|167.91|166.31|0
1633633700000|2021-10-07 19:08:20|168.13|166.53|168.35|166.75|168.35|166.75|168.13|166.53|0
1633633710000|2021-10-07 19:08:30|168.13|166.53|168.13|166.53|168.35|166.75|168.13|166.53|0
1633633720000|2021-10-07 19:08:40|167.91|166.31|167.91|166.31|167.91|166.31|167.91|166.31|0
1633633730000|2021-10-07 19:08:50|168.13|166.53|167.91|166.31|168.13|166.53|167.91|166.31|0
1633633740000|2021-10-07 19:09:00|167.69|166.09|167.91|166.31|167.91|166.31|167.69|166.09|0
1633633750000|2021-10-07 19:09:10|168.13|166.53|167.91|166.31|168.13|166.53|167.91|166.31|0
1633633770000|2021-10-07 19:09:30|168.13|166.53|168.13|166.53|168.13|166.53|168.13|166.53|0
1633633780000|2021-10-07 19:09:40|167.91|166.31|168.13|166.53|168.13|166.53|167.91|166.31|0
1633633790000|2021-10-07 19:09:50|168.35|166.75|168.35|166.75|168.35|166.75|168.35|166.75|0
1633633800000|2021-10-07 19:10:00|168.13|166.53|168.13|166.53|168.13|166.53|167.91|166.31|0
1633633810000|2021-10-07 19:10:10|167.91|166.31|167.47|165.87|167.91|166.31|167.25|165.65|0
1633633820000|2021-10-07 19:10:20|167.25|165.65|167.03|165.43|167.25|165.65|166.81|165.21|0
1633633830000|2021-10-07 19:10:30|166.81|165.21|166.81|165.21|166.81|165.21|166.81|165.21|0
1633633840000|2021-10-07 19:10:40|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1633633850000|2021-10-07 19:10:50|167.25|165.65|167.25|165.65|167.25|165.65|167.03|165.43|0
1633633860000|2021-10-07 19:11:00|167.03|165.43|166.81|165.21|167.03|165.43|166.81|165.21|0
1633633870000|2021-10-07 19:11:10|167.03|165.43|166.81|165.21|167.03|165.43|166.81|165.21|0
1633633880000|2021-10-07 19:11:20|167.03|165.43|167.25|165.65|167.25|165.65|167.03|165.43|0
1633633890000|2021-10-07 19:11:30|166.81|165.21|166.81|165.21|167.03|165.43|166.81|165.21|0
1633633900000|2021-10-07 19:11:40|166.59|164.99|166.37|164.77|166.59|164.99|166.37|164.77|0
1633633910000|2021-10-07 19:11:50|166.59|164.99|166.81|165.21|166.81|165.21|166.59|164.99|0
1633633920000|2021-10-07 19:12:00|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1633633930000|2021-10-07 19:12:10|167.24|165.64|166.81|165.21|167.24|165.64|166.81|165.21|0
1633633940000|2021-10-07 19:12:20|167.03|165.43|166.81|165.21|167.03|165.43|166.81|165.21|0
1633633960000|2021-10-07 19:12:40|166.59|164.99|167.24|165.64|167.24|165.64|166.59|164.99|0
1633633970000|2021-10-07 19:12:50|167.46|165.86|168.34|166.74|168.34|166.74|167.46|165.86|0
1633633980000|2021-10-07 19:13:00|168.78|167.18|169|167.4|169.22|167.62|168.78|167.18|0
1633633990000|2021-10-07 19:13:10|169.22|167.62|169|167.4|169.22|167.62|169|167.4|0
1633634000000|2021-10-07 19:13:20|169.22|167.62|169|167.4|169.22|167.62|169|167.4|0
1633634010000|2021-10-07 19:13:30|168.78|167.18|168.78|167.18|168.78|167.18|168.78|167.18|0
1633634020000|2021-10-07 19:13:40|168.56|166.96|169.22|167.62|169.22|167.62|168.56|166.96|0
1633634030000|2021-10-07 19:13:50|169.44|167.84|169.22|167.62|169.44|167.84|169.22|167.62|0
1633634040000|2021-10-07 19:14:00|169.44|167.84|169.22|167.62|169.44|167.84|169.22|167.62|0
1633634050000|2021-10-07 19:14:10|169.44|167.84|169.88|168.28|170.1|168.5|169.44|167.84|0
1633634060000|2021-10-07 19:14:20|169.66|168.06|170.1|168.5|170.1|168.5|169.66|168.06|0
1633634070000|2021-10-07 19:14:30|170.32|168.72|170.32|168.72|170.54|168.94|170.32|168.72|0
1633634080000|2021-10-07 19:14:40|170.54|168.94|170.54|168.94|170.54|168.94|170.32|168.72|0
1633634090000|2021-10-07 19:14:50|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1633634100000|2021-10-07 19:15:00|169.88|168.28|170.1|168.5|170.1|168.5|169.88|168.28|0
1633634110000|2021-10-07 19:15:10|169.66|168.06|170.1|168.5|170.1|168.5|169.66|168.06|0
1633634120000|2021-10-07 19:15:20|170.32|168.72|169.66|168.06|170.32|168.72|169.66|168.06|0
1633634130000|2021-10-07 19:15:30|169.88|168.28|169|167.4|169.88|168.28|169|167.4|0
1633634140000|2021-10-07 19:15:40|169.22|167.62|169.22|167.62|169.44|167.84|169.22|167.62|0
1633634150000|2021-10-07 19:15:50|169.44|167.84|169.44|167.84|169.44|167.84|169.44|167.84|0
1633634160000|2021-10-07 19:16:00|169.66|168.06|169.66|168.06|169.66|168.06|169.66|168.06|0
1633634170000|2021-10-07 19:16:10|169.88|168.28|170.54|168.94|170.54|168.94|169.88|168.28|0
1633634180000|2021-10-07 19:16:20|170.76|169.16|171.2|169.6|171.43|169.83|170.76|169.16|0
1633634190000|2021-10-07 19:16:30|171.43|169.83|171.43|169.83|171.43|169.83|171.43|169.83|0
1633634200000|2021-10-07 19:16:40|171.65|170.05|171.87|170.27|171.87|170.27|171.65|170.05|0
1633634210000|2021-10-07 19:16:50|171.65|170.05|171.42|169.82|171.65|170.05|171.42|169.82|0
1633634220000|2021-10-07 19:17:00|171.2|169.6|170.98|169.38|171.2|169.6|170.98|169.38|0
1633634230000|2021-10-07 19:17:10|171.2|169.6|171.42|169.82|171.42|169.82|171.2|169.6|0
1633634240000|2021-10-07 19:17:20|171.2|169.6|171.42|169.82|171.42|169.82|171.2|169.6|0
1633634250000|2021-10-07 19:17:30|171.2|169.6|170.54|168.94|171.2|169.6|170.54|168.94|0
1633634260000|2021-10-07 19:17:40|170.98|169.38|170.76|169.16|170.98|169.38|170.76|169.16|0
1633634270000|2021-10-07 19:17:50|170.98|169.38|170.76|169.16|170.98|169.38|170.76|169.16|0
1633634280000|2021-10-07 19:18:00|170.54|168.94|170.32|168.72|170.54|168.94|170.32|168.72|0
1633634290000|2021-10-07 19:18:10|170.54|168.94|170.54|168.94|170.76|169.16|170.54|168.94|0
1633634300000|2021-10-07 19:18:20|170.76|169.16|170.98|169.38|170.98|169.38|170.54|168.94|0
1633634310000|2021-10-07 19:18:30|170.76|169.16|170.76|169.16|170.76|169.16|170.76|169.16|0
1633634320000|2021-10-07 19:18:40|170.98|169.38|171.2|169.6|171.2|169.6|170.98|169.38|0
1633634340000|2021-10-07 19:19:00|171.42|169.82|170.98|169.38|171.42|169.82|170.98|169.38|0
1633634350000|2021-10-07 19:19:10|170.76|169.16|170.76|169.16|170.98|169.38|170.76|169.16|0
1633634360000|2021-10-07 19:19:20|170.98|169.38|170.76|169.16|170.98|169.38|170.76|169.16|0
1633634370000|2021-10-07 19:19:30|170.98|169.38|170.98|169.38|171.2|169.6|170.98|169.38|0
1633634380000|2021-10-07 19:19:40|170.76|169.16|170.98|169.38|170.98|169.38|170.76|169.16|0
1633634400000|2021-10-07 19:20:00|170.76|169.16|170.32|168.72|170.98|169.38|170.32|168.72|0
1633634410000|2021-10-07 19:20:10|170.54|168.94|170.54|168.94|170.54|168.94|170.32|168.72|0
1633634420000|2021-10-07 19:20:20|170.32|168.72|170.54|168.94|170.54|168.94|170.32|168.72|0
1633634460000|2021-10-07 19:21:00|170.76|169.16|171.42|169.82|171.42|169.82|170.76|169.16|0
1633634470000|2021-10-07 19:21:10|171.2|169.6|170.98|169.38|171.42|169.82|170.98|169.38|0
1633634480000|2021-10-07 19:21:20|171.2|169.6|170.98|169.38|171.2|169.6|170.98|169.38|0
1633634490000|2021-10-07 19:21:30|170.76|169.16|170.98|169.38|170.98|169.38|170.76|169.16|0
1633634500000|2021-10-07 19:21:40|170.76|169.16|170.76|169.16|170.98|169.38|170.76|169.16|0
1633634510000|2021-10-07 19:21:50|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1633634520000|2021-10-07 19:22:00|171.2|169.6|170.76|169.16|171.2|169.6|170.76|169.16|0
1633634530000|2021-10-07 19:22:10|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1633634550000|2021-10-07 19:22:30|171.42|169.82|170.98|169.38|171.42|169.82|170.98|169.38|0
1633634560000|2021-10-07 19:22:40|171.2|169.6|171.42|169.82|171.42|169.82|171.2|169.6|0
1633634570000|2021-10-07 19:22:50|171.64|170.04|171.64|170.04|171.64|170.04|171.64|170.04|0
1633634580000|2021-10-07 19:23:00|171.2|169.6|171.2|169.6|171.2|169.6|171.2|169.6|0
1633634590000|2021-10-07 19:23:10|170.75|169.15|170.75|169.15|170.98|169.38|170.75|169.15|0
1633634600000|2021-10-07 19:23:20|170.97|169.37|170.97|169.37|170.97|169.37|170.97|169.37|0
1633634630000|2021-10-07 19:23:50|170.75|169.15|170.31|168.71|170.75|169.15|170.31|168.71|0
1633634640000|2021-10-07 19:24:00|170.09|168.49|170.31|168.71|170.31|168.71|170.09|168.49|0
1633634650000|2021-10-07 19:24:10|170.09|168.49|170.09|168.49|170.09|168.49|169.87|168.27|0
1633634660000|2021-10-07 19:24:20|169.87|168.27|169.65|168.05|169.87|168.27|169.43|167.83|0
1633634670000|2021-10-07 19:24:30|169.43|167.83|169.21|167.61|169.43|167.83|169.21|167.61|0
1633634680000|2021-10-07 19:24:40|169.43|167.83|169.21|167.61|169.43|167.83|169.21|167.61|0
1633634690000|2021-10-07 19:24:50|169.43|167.83|169.21|167.61|169.43|167.83|169.21|167.61|0
1633634700000|2021-10-07 19:25:00|169.43|167.83|169.21|167.61|169.43|167.83|169.21|167.61|0
1633634710000|2021-10-07 19:25:10|168.99|167.39|168.11|166.51|168.99|167.39|168.11|166.51|0
1633634720000|2021-10-07 19:25:20|167.89|166.29|167.89|166.29|168.11|166.51|167.89|166.29|0
1633634730000|2021-10-07 19:25:30|167.45|165.85|167.67|166.07|167.89|166.29|167.45|165.85|0
1633634740000|2021-10-07 19:25:40|167.89|166.29|167.89|166.29|167.89|166.29|167.67|166.07|0
1633634750000|2021-10-07 19:25:50|167.67|166.07|167.67|166.07|167.89|166.29|167.67|166.07|0
1633634760000|2021-10-07 19:26:00|167.23|165.63|168.11|166.51|168.11|166.51|167.23|165.63|0
1633634770000|2021-10-07 19:26:10|168.33|166.73|167.89|166.29|168.33|166.73|167.67|166.07|0
1633634780000|2021-10-07 19:26:20|168.11|166.51|168.55|166.95|168.55|166.95|168.11|166.51|0
1633634790000|2021-10-07 19:26:30|168.77|167.17|169.21|167.61|169.21|167.61|168.77|167.17|0
1633634800000|2021-10-07 19:26:40|169.43|167.83|169.43|167.83|169.43|167.83|169.21|167.61|0
1633634810000|2021-10-07 19:26:50|169.21|167.61|168.54|166.94|169.21|167.61|168.54|166.94|0
1633634820000|2021-10-07 19:27:00|168.32|166.72|167.88|166.28|168.32|166.72|167.88|166.28|0
1633634830000|2021-10-07 19:27:10|167.66|166.06|168.1|166.5|168.1|166.5|167.66|166.06|0
1633634840000|2021-10-07 19:27:20|167.88|166.28|168.1|166.5|168.1|166.5|167.88|166.28|0
1633634850000|2021-10-07 19:27:30|167.66|166.06|167.44|165.84|167.66|166.06|167.23|165.63|0
1633634860000|2021-10-07 19:27:40|167.23|165.63|166.79|165.19|167.23|165.63|166.79|165.19|0
1633634870000|2021-10-07 19:27:50|166.57|164.97|166.57|164.97|166.57|164.97|166.35|164.75|0
1633634880000|2021-10-07 19:28:00|167.01|165.41|167.01|165.41|167.22|165.62|167.01|165.41|0
1633634890000|2021-10-07 19:28:10|167.22|165.62|167.66|166.06|167.66|166.06|167.22|165.62|0
1633634900000|2021-10-07 19:28:20|167.44|165.84|167.44|165.84|167.44|165.84|167.22|165.62|0
1633634910000|2021-10-07 19:28:30|167.22|165.62|167.66|166.06|167.66|166.06|167.22|165.62|0
1633634920000|2021-10-07 19:28:40|168.1|166.5|168.32|166.72|168.32|166.72|168.1|166.5|0
1633634930000|2021-10-07 19:28:50|168.1|166.5|168.54|166.94|168.54|166.94|168.1|166.5|0
1633634940000|2021-10-07 19:29:00|168.32|166.72|168.1|166.5|168.32|166.72|168.1|166.5|0
1633634950000|2021-10-07 19:29:10|168.32|166.72|168.54|166.94|168.54|166.94|168.32|166.72|0
1633634960000|2021-10-07 19:29:20|168.76|167.16|168.98|167.38|168.98|167.38|168.76|167.16|0
1633634970000|2021-10-07 19:29:30|168.76|167.16|168.76|167.16|168.76|167.16|168.54|166.94|0
1633634980000|2021-10-07 19:29:40|168.54|166.94|168.54|166.94|168.76|167.16|168.54|166.94|0
1633634990000|2021-10-07 19:29:50|168.76|167.16|168.32|166.72|168.76|167.16|168.32|166.72|0
1633635000000|2021-10-07 19:30:00|167.88|166.28|167.88|166.28|167.88|166.28|167.66|166.06|0
1633635010000|2021-10-07 19:30:10|167.22|165.62|166.56|164.96|167.22|165.62|166.56|164.96|0
1633635020000|2021-10-07 19:30:20|166.78|165.18|167.44|165.84|167.44|165.84|166.78|165.18|0
1633635030000|2021-10-07 19:30:30|167.66|166.06|167.88|166.28|168.1|166.5|167.66|166.06|0
1633635040000|2021-10-07 19:30:40|167.66|166.06|167.88|166.28|167.88|166.28|167.44|165.84|0
1633635050000|2021-10-07 19:30:50|168.1|166.5|168.1|166.5|168.1|166.5|167.88|166.28|0
1633635060000|2021-10-07 19:31:00|167.44|165.84|167.44|165.84|167.44|165.84|167.22|165.62|0
1633635070000|2021-10-07 19:31:10|167.22|165.62|167.22|165.62|167.22|165.62|167|165.4|0
1633635080000|2021-10-07 19:31:20|167.88|166.28|168.76|167.16|168.76|167.16|167.88|166.28|0
1633635090000|2021-10-07 19:31:30|168.98|167.38|168.98|167.38|168.98|167.38|168.98|167.38|0
1633635100000|2021-10-07 19:31:40|168.76|167.16|168.54|166.94|168.76|167.16|168.54|166.94|0
1633635110000|2021-10-07 19:31:50|168.1|166.5|167.88|166.28|168.1|166.5|167.88|166.28|0
1633635120000|2021-10-07 19:32:00|167.44|165.84|168.32|166.72|168.32|166.72|167.44|165.84|0
1633635130000|2021-10-07 19:32:10|168.76|167.16|168.32|166.72|168.76|167.16|168.32|166.72|0
1633635140000|2021-10-07 19:32:20|168.42|166.82|168.54|166.94|168.76|167.16|168.42|166.82|0
1633635150000|2021-10-07 19:32:30|168.32|166.72|168.54|166.94|168.54|166.94|168.32|166.72|0
1633635160000|2021-10-07 19:32:40|168.32|166.72|168.1|166.5|168.54|166.94|168.1|166.5|0
1633635170000|2021-10-07 19:32:50|167.88|166.28|167.88|166.28|168.1|166.5|167.88|166.28|0
1633635180000|2021-10-07 19:33:00|167.66|166.06|168.1|166.5|168.1|166.5|167.66|166.06|0
1633635190000|2021-10-07 19:33:10|167.88|166.28|168.32|166.72|168.54|166.94|167.88|166.28|0
1633635200000|2021-10-07 19:33:20|168.54|166.94|168.32|166.72|168.54|166.94|168.32|166.72|0
1633635210000|2021-10-07 19:33:30|168.1|166.5|168.1|166.5|168.1|166.5|167.66|166.06|0
1633635220000|2021-10-07 19:33:40|167.88|166.28|168.1|166.5|168.1|166.5|167.88|166.28|0
1633635230000|2021-10-07 19:33:50|168.32|166.72|168.76|167.16|168.76|167.16|168.32|166.72|0
1633635240000|2021-10-07 19:34:00|168.98|167.38|168.98|167.38|168.98|167.38|168.76|167.16|0
1633635250000|2021-10-07 19:34:10|168.76|167.16|168.54|166.94|168.76|167.16|168.54|166.94|0
1633635260000|2021-10-07 19:34:20|168.98|167.38|168.54|166.94|168.98|167.38|168.54|166.94|0
1633635270000|2021-10-07 19:34:30|168.32|166.72|167.66|166.06|168.32|166.72|167.66|166.06|0
1633635280000|2021-10-07 19:34:40|167.44|165.84|167.44|165.84|167.44|165.84|167.22|165.62|0
1633635290000|2021-10-07 19:34:50|167.66|166.06|167.66|166.06|167.87|166.27|167.66|166.06|0
1633635300000|2021-10-07 19:35:00|167.87|166.27|167.22|165.62|167.87|166.27|167.22|165.62|0
1633635310000|2021-10-07 19:35:10|167|165.4|166.34|164.74|167|165.4|166.34|164.74|0
1633635330000|2021-10-07 19:35:30|166.56|164.96|166.78|165.18|166.78|165.18|166.34|164.74|0
1633635340000|2021-10-07 19:35:40|167|165.4|166.56|164.96|167|165.4|166.56|164.96|0
1633635350000|2021-10-07 19:35:50|166.12|164.52|166.56|164.96|166.56|164.96|166.12|164.52|0
1633635360000|2021-10-07 19:36:00|166.12|164.52|167.21|165.61|167.21|165.61|166.12|164.52|0
1633635370000|2021-10-07 19:36:10|166.99|165.39|166.56|164.96|166.99|165.39|166.56|164.96|0
1633635380000|2021-10-07 19:36:20|166.34|164.74|166.12|164.52|166.34|164.74|166.12|164.52|0
1633635390000|2021-10-07 19:36:30|166.34|164.74|166.34|164.74|166.56|164.96|166.34|164.74|0
1633635400000|2021-10-07 19:36:40|166.12|164.52|166.44|164.84|166.44|164.84|166.12|164.52|0
1633635410000|2021-10-07 19:36:50|166.34|164.74|166.34|164.74|166.34|164.74|166.34|164.74|0
1633635420000|2021-10-07 19:37:00|166.12|164.52|166.55|164.95|166.56|164.96|166.12|164.52|0
1633635430000|2021-10-07 19:37:10|166.77|165.17|166.99|165.39|166.99|165.39|166.77|165.17|0
1633635440000|2021-10-07 19:37:20|166.77|165.17|166.55|164.95|166.77|165.17|166.55|164.95|0
1633635450000|2021-10-07 19:37:30|166.12|164.52|165.9|164.3|166.12|164.52|165.9|164.3|0
1633635460000|2021-10-07 19:37:40|166.12|164.52|166.12|164.52|166.12|164.52|165.9|164.3|0
1633635470000|2021-10-07 19:37:50|166.55|164.95|166.55|164.95|166.55|164.95|166.33|164.73|0
1633635480000|2021-10-07 19:38:00|166.33|164.73|166.12|164.52|166.33|164.73|165.9|164.3|0
1633635490000|2021-10-07 19:38:10|166.33|164.73|166.55|164.95|166.55|164.95|166.33|164.73|0
1633635500000|2021-10-07 19:38:20|166.99|165.39|166.99|165.39|166.99|165.39|166.99|165.39|0
1633635510000|2021-10-07 19:38:30|166.77|165.17|166.55|164.95|166.99|165.39|166.33|164.73|0
1633635520000|2021-10-07 19:38:40|166.33|164.73|166.33|164.73|166.55|164.95|166.33|164.73|0
1633635530000|2021-10-07 19:38:50|166.11|164.51|166.11|164.51|166.33|164.73|166.11|164.51|0
1633635540000|2021-10-07 19:39:00|166.33|164.73|165.46|163.86|166.33|164.73|165.46|163.86|0
1633635550000|2021-10-07 19:39:10|165.68|164.08|165.68|164.08|165.68|164.08|165.46|163.86|0
1633635560000|2021-10-07 19:39:20|165.46|163.86|165.46|163.86|165.46|163.86|165.24|163.64|0
1633635570000|2021-10-07 19:39:30|165.68|164.08|165.46|163.86|165.68|164.08|165.46|163.86|0
1633635580000|2021-10-07 19:39:40|165.02|163.42|164.8|163.2|165.02|163.42|164.58|162.98|0
1633635590000|2021-10-07 19:39:50|164.58|162.98|164.36|162.76|164.58|162.98|164.36|162.76|0
1633635600000|2021-10-07 19:40:00|165.02|163.42|165.24|163.64|165.46|163.86|165.02|163.42|0
1633635610000|2021-10-07 19:40:10|165.02|163.42|165.46|163.86|165.46|163.86|165.02|163.42|0
1633635620000|2021-10-07 19:40:20|165.67|164.07|166.11|164.51|166.11|164.51|165.67|164.07|0
1633635630000|2021-10-07 19:40:30|165.89|164.29|165.89|164.29|166.11|164.51|165.89|164.29|0
1633635640000|2021-10-07 19:40:40|165.67|164.07|165.89|164.29|165.89|164.29|165.67|164.07|0
1633635650000|2021-10-07 19:40:50|165.46|163.86|165.67|164.07|165.67|164.07|165.46|163.86|0
1633635660000|2021-10-07 19:41:00|165.45|163.85|165.67|164.07|165.89|164.29|165.45|163.85|0
1633635670000|2021-10-07 19:41:10|165.89|164.29|166.33|164.73|166.33|164.73|165.89|164.29|0
1633635680000|2021-10-07 19:41:20|166.11|164.51|165.89|164.29|166.11|164.51|165.89|164.29|0
1633635690000|2021-10-07 19:41:30|166.11|164.51|165.67|164.07|166.11|164.51|165.67|164.07|0
1633635700000|2021-10-07 19:41:40|165.89|164.29|165.67|164.07|165.89|164.29|165.67|164.07|0
1633635710000|2021-10-07 19:41:50|165.45|163.85|165.45|163.85|165.45|163.85|165.45|163.85|0
1633635720000|2021-10-07 19:42:00|165.23|163.63|165.12|163.52|165.23|163.63|164.8|163.2|0
1633635730000|2021-10-07 19:42:10|165.23|163.63|164.8|163.2|165.23|163.63|164.8|163.2|0
1633635740000|2021-10-07 19:42:20|164.58|162.98|164.58|162.98|164.8|163.2|164.58|162.98|0
1633635750000|2021-10-07 19:42:30|164.36|162.76|164.58|162.98|164.58|162.98|164.36|162.76|0
1633635760000|2021-10-07 19:42:40|164.8|163.2|165.02|163.42|165.02|163.42|164.8|163.2|0
1633635770000|2021-10-07 19:42:50|164.36|162.76|164.14|162.54|164.36|162.76|164.14|162.54|0
1633635780000|2021-10-07 19:43:00|163.92|162.32|164.36|162.76|164.36|162.76|163.92|162.32|0
1633635790000|2021-10-07 19:43:10|164.58|162.98|164.36|162.76|164.68|163.08|164.36|162.76|0
1633635800000|2021-10-07 19:43:20|164.14|162.54|164.03|162.43|164.14|162.54|163.92|162.32|0
1633635810000|2021-10-07 19:43:30|164.36|162.76|164.36|162.76|164.58|162.98|164.14|162.54|0
1633635820000|2021-10-07 19:43:40|164.58|162.98|164.58|162.98|164.58|162.98|164.36|162.76|0
1633635830000|2021-10-07 19:43:50|164.14|162.54|164.14|162.54|164.14|162.54|163.92|162.32|0
1633635840000|2021-10-07 19:44:00|163.92|162.32|163.92|162.32|164.14|162.54|163.92|162.32|0
1633635850000|2021-10-07 19:44:10|163.7|162.1|163.49|161.89|163.7|162.1|163.49|161.89|0
1633635860000|2021-10-07 19:44:20|163.27|161.67|162.83|161.23|163.48|161.88|162.83|161.23|0
1633635870000|2021-10-07 19:44:30|163.05|161.45|163.05|161.45|163.05|161.45|163.05|161.45|0
1633635880000|2021-10-07 19:44:40|162.83|161.23|162.61|161.01|162.83|161.23|162.61|161.01|0
1633635890000|2021-10-07 19:44:50|162.4|160.8|160.66|159.06|162.4|160.8|160.66|159.06|0
1633635900000|2021-10-07 19:45:00|160.23|158.63|160.01|158.41|160.23|158.63|160.01|158.41|0
1633635910000|2021-10-07 19:45:10|160.22|158.62|159.79|158.19|160.22|158.62|159.79|158.19|0
1633635920000|2021-10-07 19:45:20|160.01|158.41|160.22|158.62|160.22|158.62|159.79|158.19|0
1633635930000|2021-10-07 19:45:30|160.44|158.84|160.44|158.84|160.87|159.27|160.44|158.84|0
1633635940000|2021-10-07 19:45:40|160.66|159.06|160.66|159.06|160.66|159.06|160.44|158.84|0
1633635950000|2021-10-07 19:45:50|160.44|158.84|159.79|158.19|160.44|158.84|159.79|158.19|0
1633635960000|2021-10-07 19:46:00|160.01|158.41|160.22|158.62|160.22|158.62|160.01|158.41|0
1633635970000|2021-10-07 19:46:10|160.44|158.84|160.22|158.62|160.44|158.84|160.22|158.62|0
1633635980000|2021-10-07 19:46:20|159.57|157.97|159.57|157.97|159.57|157.97|159.36|157.76|0
1633635990000|2021-10-07 19:46:30|159.79|158.19|160.01|158.41|160.01|158.41|159.79|158.19|0
1633636000000|2021-10-07 19:46:40|159.79|158.19|160.22|158.62|160.22|158.62|159.79|158.19|0
1633636010000|2021-10-07 19:46:50|160.66|159.06|160.87|159.27|160.87|159.27|160.66|159.06|0
1633636020000|2021-10-07 19:47:00|160.66|159.06|161.31|159.71|161.31|159.71|160.66|159.06|0
1633636030000|2021-10-07 19:47:10|161.09|159.49|161.31|159.71|161.31|159.71|161.09|159.49|0
1633636040000|2021-10-07 19:47:20|161.96|160.36|161.74|160.14|161.96|160.36|161.74|160.14|0
1633636050000|2021-10-07 19:47:30|161.52|159.92|161.74|160.14|161.74|160.14|161.52|159.92|0
1633636060000|2021-10-07 19:47:40|161.96|160.36|161.74|160.14|161.96|160.36|161.74|160.14|0
1633636070000|2021-10-07 19:47:50|160.87|159.27|161.09|159.49|161.09|159.49|160.87|159.27|0
1633636080000|2021-10-07 19:48:00|161.52|159.92|161.74|160.14|161.74|160.14|161.3|159.7|0
1633636090000|2021-10-07 19:48:10|161.52|159.92|161.09|159.49|161.52|159.92|161.09|159.49|0
1633636100000|2021-10-07 19:48:20|161.3|159.7|161.3|159.7|161.3|159.7|161.3|159.7|0
1633636110000|2021-10-07 19:48:30|161.52|159.92|161.74|160.14|161.74|160.14|161.3|159.7|0
1633636120000|2021-10-07 19:48:40|161.58|159.98|162.23|160.63|162.23|160.63|161.58|159.98|0
1633636130000|2021-10-07 19:48:50|162.01|160.41|161.8|160.2|162.01|160.41|161.8|160.2|0
1633636140000|2021-10-07 19:49:00|161.58|159.98|162.01|160.41|162.01|160.41|161.58|159.98|0
1633636150000|2021-10-07 19:49:10|161.8|160.2|161.8|160.2|162.01|160.41|161.8|160.2|0
1633636160000|2021-10-07 19:49:20|161.79|160.19|161.58|159.98|161.79|160.19|161.58|159.98|0
1633636170000|2021-10-07 19:49:30|161.36|159.76|162.45|160.85|162.45|160.85|161.36|159.76|0
1633636180000|2021-10-07 19:49:40|162.67|161.07|162.67|161.07|162.67|161.07|162.67|161.07|0
1633636190000|2021-10-07 19:49:50|162.89|161.29|163.65|162.05|163.65|162.05|162.89|161.29|0
1633636200000|2021-10-07 19:50:00|162.01|160.41|162.45|160.85|162.45|160.85|162.01|160.41|0
1633636210000|2021-10-07 19:50:10|162.67|161.07|162.01|160.41|162.89|161.29|162.01|160.41|0
1633636220000|2021-10-07 19:50:20|162.45|160.85|162.23|160.63|162.45|160.85|162.01|160.41|0
1633636230000|2021-10-07 19:50:30|162.01|160.41|162.45|160.85|162.45|160.85|162.01|160.41|0
1633636240000|2021-10-07 19:50:40|162.23|160.63|161.36|159.76|162.23|160.63|161.36|159.76|0
1633636250000|2021-10-07 19:50:50|162.23|160.63|161.79|160.19|162.45|160.85|161.79|160.19|0
1633636260000|2021-10-07 19:51:00|161.36|159.76|161.14|159.54|161.36|159.76|160.92|159.32|0
1633636270000|2021-10-07 19:51:10|160.92|159.32|160.27|158.67|160.92|159.32|160.27|158.67|0
1633636280000|2021-10-07 19:51:20|160.05|158.45|159.4|157.8|160.05|158.45|159.4|157.8|0
1633636290000|2021-10-07 19:51:30|159.07|157.47|158.1|156.5|159.07|157.47|158.1|156.5|0
1633636300000|2021-10-07 19:51:40|158.53|156.93|157.88|156.28|158.53|156.93|157.88|156.28|0
1633636310000|2021-10-07 19:51:50|158.1|156.5|157.66|156.06|158.1|156.5|157.45|155.85|0
1633636320000|2021-10-07 19:52:00|158.1|156.5|157.88|156.28|158.1|156.5|157.88|156.28|0
1633636330000|2021-10-07 19:52:10|157.66|156.06|157.45|155.85|157.66|156.06|157.01|155.41|0
1633636340000|2021-10-07 19:52:20|157.23|155.63|157.23|155.63|157.23|155.63|157.01|155.41|0
1633636350000|2021-10-07 19:52:30|157.01|155.41|157.01|155.41|157.01|155.41|157.01|155.41|0
1633636360000|2021-10-07 19:52:40|157.23|155.63|157.88|156.28|157.88|156.28|157.23|155.63|0
1633636370000|2021-10-07 19:52:50|158.75|157.15|158.53|156.93|158.75|157.15|158.53|156.93|0
1633636380000|2021-10-07 19:53:00|158.75|157.15|158.96|157.36|159.18|157.58|158.75|157.15|0
1633636390000|2021-10-07 19:53:10|159.18|157.58|158.09|156.49|159.18|157.58|158.09|156.49|0
1633636400000|2021-10-07 19:53:20|158.31|156.71|158.31|156.71|158.31|156.71|157.88|156.28|0
1633636410000|2021-10-07 19:53:30|158.53|156.93|158.96|157.36|159.4|157.8|158.53|156.93|0
1633636420000|2021-10-07 19:53:40|158.53|156.93|158.09|156.49|158.74|157.14|158.09|156.49|0
1633636430000|2021-10-07 19:53:50|158.31|156.71|158.53|156.93|158.53|156.93|158.31|156.71|0
1633636440000|2021-10-07 19:54:00|158.31|156.71|158.74|157.14|158.74|157.14|158.31|156.71|0
1633636450000|2021-10-07 19:54:10|158.96|157.36|159.18|157.58|159.39|157.79|158.96|157.36|0
1633636460000|2021-10-07 19:54:20|159.39|157.79|159.61|158.01|160.05|158.45|159.39|157.79|0
1633636470000|2021-10-07 19:54:30|159.83|158.23|159.18|157.58|160.05|158.45|159.18|157.58|0
1633636480000|2021-10-07 19:54:40|159.39|157.79|160.05|158.45|160.05|158.45|159.39|157.79|0
1633636490000|2021-10-07 19:54:50|160.48|158.88|161.13|159.53|161.13|159.53|160.48|158.88|0
1633636500000|2021-10-07 19:55:00|160.48|158.88|159.61|158.01|160.48|158.88|159.61|158.01|0
1633636510000|2021-10-07 19:55:10|159.18|157.58|159.18|157.58|159.61|158.01|159.18|157.58|0
1633636520000|2021-10-07 19:55:20|158.96|157.36|158.74|157.14|158.96|157.36|158.74|157.14|0
1633636530000|2021-10-07 19:55:30|158.96|157.36|158.74|157.14|158.96|157.36|158.74|157.14|0
1633636540000|2021-10-07 19:55:40|158.52|156.92|158.52|156.92|158.52|156.92|158.31|156.71|0
1633636550000|2021-10-07 19:55:50|158.31|156.71|157.87|156.27|158.31|156.71|157.87|156.27|0
1633636560000|2021-10-07 19:56:00|157.66|156.06|157.44|155.84|157.66|156.06|157.44|155.84|0
1633636570000|2021-10-07 19:56:10|157.01|155.41|156.58|154.98|157.01|155.41|156.36|154.76|0
1633636580000|2021-10-07 19:56:20|156.36|154.76|156.36|154.76|156.58|154.98|156.36|154.76|0
1633636590000|2021-10-07 19:56:30|156.15|154.55|156.36|154.76|156.36|154.76|156.15|154.55|0
1633636600000|2021-10-07 19:56:40|156.58|154.98|156.36|154.76|156.58|154.98|156.14|154.54|0
1633636610000|2021-10-07 19:56:50|156.14|154.54|155.93|154.33|156.14|154.54|155.71|154.11|0
1633636620000|2021-10-07 19:57:00|156.14|154.54|156.58|154.98|156.58|154.98|156.14|154.54|0
1633636630000|2021-10-07 19:57:10|156.36|154.76|156.36|154.76|156.36|154.76|156.14|154.54|0
1633636640000|2021-10-07 19:57:20|155.93|154.33|156.14|154.54|156.14|154.54|155.93|154.33|0
1633636650000|2021-10-07 19:57:30|156.36|154.76|157.66|156.06|157.66|156.06|156.36|154.76|0
1633636660000|2021-10-07 19:57:40|158.09|156.49|157.44|155.84|158.31|156.71|157.44|155.84|0
1633636670000|2021-10-07 19:57:50|157.01|155.41|157.01|155.41|157.44|155.84|157.01|155.41|0
1633636680000|2021-10-07 19:58:00|156.36|154.76|156.14|154.54|156.57|154.97|156.14|154.54|0
1633636690000|2021-10-07 19:58:10|156.36|154.76|155.5|153.9|156.36|154.76|155.5|153.9|0
1633636700000|2021-10-07 19:58:20|155.71|154.11|155.93|154.33|155.93|154.33|155.71|154.11|0
1633636710000|2021-10-07 19:58:30|156.14|154.54|156.36|154.76|156.57|154.97|156.14|154.54|0
1633636720000|2021-10-07 19:58:40|156.14|154.54|155.71|154.11|156.14|154.54|155.71|154.11|0
1633636730000|2021-10-07 19:58:50|155.93|154.33|155.71|154.11|155.93|154.33|155.71|154.11|0
1633636740000|2021-10-07 19:59:00|155.93|154.33|156.79|155.19|156.79|155.19|155.93|154.33|0
1633636750000|2021-10-07 19:59:10|157.22|155.62|157.22|155.62|157.22|155.62|157.01|155.41|0
1633636760000|2021-10-07 19:59:20|157.44|155.84|158.3|156.7|158.3|156.7|157.44|155.84|0
1633636770000|2021-10-07 19:59:30|158.74|157.14|159.17|157.57|159.17|157.57|158.74|157.14|0
1633636780000|2021-10-07 19:59:40|158.95|157.35|158.3|156.7|158.95|157.35|158.3|156.7|0
1633636790000|2021-10-07 19:59:50|157.87|156.27|158.3|156.7|158.3|156.7|157.44|155.84|0
1633636800000|2021-10-07 20:00:00|158.95|157.35|158.95|157.35|158.95|157.35|158.95|157.35|0
1633636810000|2021-10-07 20:00:10|159.6|158|158.95|157.35|159.6|158|158.95|157.35|0
1633636820000|2021-10-07 20:00:20|159.39|157.79|160.47|158.87|160.47|158.87|159.39|157.79|0
1633636830000|2021-10-07 20:00:30|159.82|158.22|159.39|157.79|159.82|158.22|159.39|157.79|0
1633636840000|2021-10-07 20:00:40|159.6|158|159.17|157.57|159.6|158|159.17|157.57|0
1633636850000|2021-10-07 20:00:50|158.95|157.35|158.73|157.13|158.95|157.35|158.73|157.13|0
1633636860000|2021-10-07 20:01:00|158.52|156.92|158.95|157.35|158.95|157.35|158.52|156.92|0
1633636870000|2021-10-07 20:01:10|159.17|157.57|158.95|157.35|159.17|157.57|158.95|157.35|0
1633636880000|2021-10-07 20:01:20|159.17|157.57|159.17|157.57|159.17|157.57|159.17|157.57|0
1633636890000|2021-10-07 20:01:30|158.95|157.35|159.38|157.78|159.38|157.78|158.95|157.35|0
1633636900000|2021-10-07 20:01:40|159.82|158.22|160.25|158.65|160.25|158.65|159.38|157.78|0
1633636910000|2021-10-07 20:01:50|160.04|158.44|160.91|159.31|160.91|159.31|160.04|158.44|0
1633636920000|2021-10-07 20:02:00|161.34|159.74|160.91|159.31|161.34|159.74|160.91|159.31|0
1633636930000|2021-10-07 20:02:10|161.12|159.52|160.91|159.31|161.34|159.74|160.91|159.31|0
1633636940000|2021-10-07 20:02:20|161.12|159.52|160.69|159.09|161.12|159.52|160.69|159.09|0
1633636950000|2021-10-07 20:02:30|161.12|159.52|160.91|159.31|161.34|159.74|160.91|159.31|0
1633636960000|2021-10-07 20:02:40|161.34|159.74|161.78|160.18|161.78|160.18|161.34|159.74|0
1633636970000|2021-10-07 20:02:50|161.56|159.96|161.12|159.52|161.56|159.96|161.12|159.52|0
1633636980000|2021-10-07 20:03:00|161.34|159.74|161.34|159.74|161.56|159.96|161.12|159.52|0
1633636990000|2021-10-07 20:03:10|160.91|159.31|160.69|159.09|160.91|159.31|160.69|159.09|0
1633637000000|2021-10-07 20:03:20|160.47|158.87|160.47|158.87|160.47|158.87|160.47|158.87|0
1633637010000|2021-10-07 20:03:30|160.69|159.09|160.69|159.09|160.69|159.09|160.69|159.09|0
1633637020000|2021-10-07 20:03:40|160.47|158.87|160.03|158.43|160.47|158.87|160.03|158.43|0
1633637030000|2021-10-07 20:03:50|160.25|158.65|160.47|158.87|160.69|159.09|160.25|158.65|0
1633637040000|2021-10-07 20:04:00|160.69|159.09|160.9|159.3|160.9|159.3|160.69|159.09|0
1633637050000|2021-10-07 20:04:10|160.47|158.87|160.03|158.43|160.47|158.87|160.03|158.43|0
1633637060000|2021-10-07 20:04:20|159.82|158.22|160.03|158.43|160.03|158.43|159.82|158.22|0
1633637070000|2021-10-07 20:04:30|160.25|158.65|160.25|158.65|160.25|158.65|160.25|158.65|0
1633637080000|2021-10-07 20:04:40|160.69|159.09|160.47|158.87|160.69|159.09|160.47|158.87|0
1633637090000|2021-10-07 20:04:50|160.69|159.09|161.12|159.52|161.12|159.52|160.69|159.09|0
1633637100000|2021-10-07 20:05:00|160.9|159.3|161.34|159.74|161.34|159.74|160.9|159.3|0
1633637110000|2021-10-07 20:05:10|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633637120000|2021-10-07 20:05:20|160.25|158.65|160.25|158.65|160.25|158.65|160.25|158.65|0
1633637130000|2021-10-07 20:05:30|160.47|158.87|160.68|159.08|160.68|159.08|160.47|158.87|0
1633637140000|2021-10-07 20:05:40|160.47|158.87|160.25|158.65|160.47|158.87|160.25|158.65|0
1633637150000|2021-10-07 20:05:50|160.03|158.43|159.81|158.21|160.03|158.43|159.81|158.21|0
1633637160000|2021-10-07 20:06:00|159.38|157.78|158.94|157.34|159.38|157.78|158.94|157.34|0
1633637170000|2021-10-07 20:06:10|159.16|157.56|158.94|157.34|159.16|157.56|158.94|157.34|0
1633637190000|2021-10-07 20:06:30|159.16|157.56|159.16|157.56|159.16|157.56|159.16|157.56|0
1633637200000|2021-10-07 20:06:40|159.38|157.78|159.6|158|159.6|158|159.38|157.78|0
1633637210000|2021-10-07 20:06:50|159.38|157.78|159.16|157.56|159.38|157.78|159.16|157.56|0
1633637220000|2021-10-07 20:07:00|158.94|157.34|158.94|157.34|158.94|157.34|158.94|157.34|0
1633637250000|2021-10-07 20:07:30|159.16|157.56|158.94|157.34|159.16|157.56|158.94|157.34|0
1633637270000|2021-10-07 20:07:50|159.16|157.56|159.38|157.78|159.38|157.78|159.16|157.56|0
1633637280000|2021-10-07 20:08:00|159.16|157.56|159.16|157.56|159.16|157.56|159.16|157.56|0
1633637300000|2021-10-07 20:08:20|158.94|157.34|159.38|157.78|159.38|157.78|158.94|157.34|0
1633637310000|2021-10-07 20:08:30|159.59|157.99|159.59|157.99|159.59|157.99|159.59|157.99|0
1633637320000|2021-10-07 20:08:40|159.81|158.21|159.16|157.56|159.81|158.21|159.16|157.56|0
1633637340000|2021-10-07 20:09:00|159.37|157.77|159.37|157.77|159.37|157.77|159.37|157.77|0
1633637350000|2021-10-07 20:09:10|159.16|157.56|159.16|157.56|159.37|157.77|159.16|157.56|0
1633637370000|2021-10-07 20:09:30|159.37|157.77|159.59|157.99|159.59|157.99|159.37|157.77|0
1633637380000|2021-10-07 20:09:40|159.37|157.77|159.37|157.77|159.37|157.77|159.37|157.77|0
1633637390000|2021-10-07 20:09:50|159.16|157.56|159.16|157.56|159.16|157.56|159.16|157.56|0
1633637410000|2021-10-07 20:10:10|159.37|157.77|159.16|157.56|159.37|157.77|159.16|157.56|0
1633637420000|2021-10-07 20:10:20|159.37|157.77|159.81|158.21|159.81|158.21|159.37|157.77|0
1633637430000|2021-10-07 20:10:30|160.02|158.42|160.46|158.86|160.46|158.86|160.02|158.42|0
1633637440000|2021-10-07 20:10:40|160.24|158.64|160.46|158.86|160.46|158.86|160.24|158.64|0
1633637460000|2021-10-07 20:11:00|160.68|159.08|160.46|158.86|160.78|159.18|160.46|158.86|0
1633637470000|2021-10-07 20:11:10|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633637480000|2021-10-07 20:11:20|160.46|158.86|160.68|159.08|160.68|159.08|160.46|158.86|0
1633637500000|2021-10-07 20:11:40|160.89|159.29|160.46|158.86|160.89|159.29|160.46|158.86|0
1633637510000|2021-10-07 20:11:50|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633637520000|2021-10-07 20:12:00|160.46|158.86|160.68|159.08|160.68|159.08|160.46|158.86|0
1633637530000|2021-10-07 20:12:10|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633637540000|2021-10-07 20:12:20|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633637550000|2021-10-07 20:12:30|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633637560000|2021-10-07 20:12:40|160.24|158.64|160.46|158.86|160.46|158.86|160.24|158.64|0
1633637570000|2021-10-07 20:12:50|160.67|159.07|160.67|159.07|160.67|159.07|160.67|159.07|0
1633637580000|2021-10-07 20:13:00|160.46|158.86|160.67|159.07|160.67|159.07|160.46|158.86|0
1633637600000|2021-10-07 20:13:20|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633637610000|2021-10-07 20:13:30|160.67|159.07|160.67|159.07|160.67|159.07|160.46|158.86|0
1633637640000|2021-10-07 20:14:00|160.89|159.29|160.89|159.29|160.89|159.29|160.67|159.07|0
1633637650000|2021-10-07 20:14:10|160.46|158.86|160.24|158.64|160.46|158.86|160.12|158.52|0
1633637660000|2021-10-07 20:14:20|160.46|158.86|160.02|158.42|160.46|158.86|160.02|158.42|0
1633637670000|2021-10-07 20:14:30|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633637680000|2021-10-07 20:14:40|160.02|158.42|159.8|158.2|160.02|158.42|159.8|158.2|0
1633637690000|2021-10-07 20:14:50|159.58|157.98|159.58|157.98|159.58|157.98|159.58|157.98|0
1633637710000|2021-10-07 20:15:10|159.24|157.24|159.13|157.13|159.35|157.35|159.13|157.13|0
1633637720000|2021-10-07 20:15:20|159.35|157.35|159.35|157.35|159.35|157.35|159.35|157.35|0
1633637730000|2021-10-07 20:15:30|159.57|157.57|159.57|157.57|159.57|157.57|159.57|157.57|0
1633637740000|2021-10-07 20:15:40|159.78|157.78|159.78|157.78|159.78|157.78|159.78|157.78|0
1633637750000|2021-10-07 20:15:50|160|158|160.22|158.22|160.22|158.22|160|158|0
1633637760000|2021-10-07 20:16:00|160|158|160.22|158.22|160.22|158.22|160|158|0
1633637770000|2021-10-07 20:16:10|160|158|160|158|160|158|160|158|0
1633637780000|2021-10-07 20:16:20|160.22|158.22|160.22|158.22|160.22|158.22|160.22|158.22|0
1633637800000|2021-10-07 20:16:40|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1633637820000|2021-10-07 20:17:00|160.65|158.65|160.54|158.54|160.65|158.65|160.54|158.54|0
1633637830000|2021-10-07 20:17:10|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1633637900000|2021-10-07 20:18:20|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1633637920000|2021-10-07 20:18:40|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1633637940000|2021-10-07 20:19:00|161.08|159.08|161.08|159.08|161.08|159.08|161.08|159.08|0
1633637950000|2021-10-07 20:19:10|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1633637960000|2021-10-07 20:19:20|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1633637970000|2021-10-07 20:19:30|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1633638010000|2021-10-07 20:20:10|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1633638040000|2021-10-07 20:20:40|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1633638080000|2021-10-07 20:21:20|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1633638110000|2021-10-07 20:21:50|160.53|158.53|160.43|158.43|160.53|158.53|160.43|158.43|0
1633638120000|2021-10-07 20:22:00|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638130000|2021-10-07 20:22:10|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1633638160000|2021-10-07 20:22:40|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638170000|2021-10-07 20:22:50|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1633638200000|2021-10-07 20:23:20|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638220000|2021-10-07 20:23:40|160.86|158.86|161.3|159.3|161.3|159.3|160.86|158.86|0
1633638230000|2021-10-07 20:23:50|161.08|159.08|161.08|159.08|161.3|159.3|161.08|159.08|0
1633638240000|2021-10-07 20:24:00|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1633638250000|2021-10-07 20:24:10|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638270000|2021-10-07 20:24:30|160.42|158.42|160.64|158.64|160.64|158.64|160.42|158.42|0
1633638280000|2021-10-07 20:24:40|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1633638300000|2021-10-07 20:25:00|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638310000|2021-10-07 20:25:10|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1633638320000|2021-10-07 20:25:20|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638340000|2021-10-07 20:25:40|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1633638350000|2021-10-07 20:25:50|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1633638370000|2021-10-07 20:26:10|160.74|158.74|160.64|158.64|160.74|158.74|160.64|158.64|0
1633638380000|2021-10-07 20:26:20|160.42|158.42|160.64|158.64|160.64|158.64|160.42|158.42|0
1633638400000|2021-10-07 20:26:40|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1633638410000|2021-10-07 20:26:50|160.64|158.64|160.86|158.86|160.86|158.86|160.64|158.64|0
1633638420000|2021-10-07 20:27:00|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1633638450000|2021-10-07 20:27:30|161.51|159.51|161.73|159.73|161.73|159.73|161.51|159.51|0
1633638480000|2021-10-07 20:28:00|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1633638500000|2021-10-07 20:28:20|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1633638510000|2021-10-07 20:28:30|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1633638530000|2021-10-07 20:28:50|161.61|159.61|161.51|159.51|161.73|159.73|161.51|159.51|0
1633638550000|2021-10-07 20:29:10|161.29|159.29|161.07|159.07|161.29|159.29|161.07|159.07|0
1633638560000|2021-10-07 20:29:20|160.85|158.85|160.85|158.85|160.85|158.85|160.85|158.85|0
1633638570000|2021-10-07 20:29:30|160.64|158.64|160.64|158.64|160.85|158.85|160.64|158.64|0
1633638580000|2021-10-07 20:29:40|160.85|158.85|160.85|158.85|160.85|158.85|160.63|158.63|0
1633638600000|2021-10-07 20:30:00|161.07|159.07|160.85|158.85|161.07|159.07|160.85|158.85|0
1633638610000|2021-10-07 20:30:10|161.07|159.07|160.85|158.85|161.07|159.07|160.85|158.85|0
1633638620000|2021-10-07 20:30:20|161.07|159.07|161.29|159.29|161.39|159.39|161.07|159.07|0
1633638640000|2021-10-07 20:30:40|161.39|159.39|161.51|159.51|161.51|159.51|161.29|159.29|0
1633638650000|2021-10-07 20:30:50|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633638660000|2021-10-07 20:31:00|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1633638680000|2021-10-07 20:31:20|161.07|159.07|161.07|159.07|161.29|159.29|161.07|159.07|0
1633638690000|2021-10-07 20:31:30|160.85|158.85|160.63|158.63|160.85|158.85|160.63|158.63|0
1633638700000|2021-10-07 20:31:40|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1633638720000|2021-10-07 20:32:00|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1633638730000|2021-10-07 20:32:10|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1633638740000|2021-10-07 20:32:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633638830000|2021-10-07 20:33:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1633638840000|2021-10-07 20:34:00|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633638890000|2021-10-07 20:34:50|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1633638930000|2021-10-07 20:35:30|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633638970000|2021-10-07 20:36:10|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1633639020000|2021-10-07 20:37:00|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633639040000|2021-10-07 20:37:20|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1633639050000|2021-10-07 20:37:30|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633639070000|2021-10-07 20:37:50|161.71|159.71|161.5|159.5|161.71|159.71|161.5|159.5|0
1633639090000|2021-10-07 20:38:10|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1633639100000|2021-10-07 20:38:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1633639110000|2021-10-07 20:38:30|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1633639130000|2021-10-07 20:38:50|161.49|159.49|161.71|159.71|161.71|159.71|161.49|159.49|0
1633639180000|2021-10-07 20:39:40|161.93|159.93|161.93|159.93|161.93|159.93|161.93|159.93|0
1633639220000|2021-10-07 20:40:20|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1633639230000|2021-10-07 20:40:30|161.93|159.93|161.93|159.93|161.93|159.93|161.93|159.93|0
1633639280000|2021-10-07 20:41:20|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1633639290000|2021-10-07 20:41:30|162.36|160.36|162.36|160.36|162.36|160.36|162.36|160.36|0
1633639310000|2021-10-07 20:41:50|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1633639340000|2021-10-07 20:42:20|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1633639390000|2021-10-07 20:43:10|162.58|160.58|162.8|160.8|162.8|160.8|162.58|160.58|0
1633639400000|2021-10-07 20:43:20|162.58|160.58|162.8|160.8|162.8|160.8|162.58|160.58|0
1633639410000|2021-10-07 20:43:30|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1633639440000|2021-10-07 20:44:00|162.36|160.36|162.58|160.58|162.58|160.58|162.36|160.36|0
1633639450000|2021-10-07 20:44:10|162.36|160.36|162.14|160.14|162.36|160.36|162.14|160.14|0
1633639460000|2021-10-07 20:44:20|161.92|159.92|161.92|159.92|161.92|159.92|161.92|159.92|0
1633639490000|2021-10-07 20:44:50|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1633639500000|2021-10-07 20:45:00|161.49|159.49|161.49|159.49|161.49|159.49|161.27|159.27|0
1633639510000|2021-10-07 20:45:10|161.27|159.27|161.49|159.49|161.49|159.49|161.27|159.27|0
1633639540000|2021-10-07 20:45:40|161.27|159.27|161.05|159.05|161.27|159.27|161.05|159.05|0
1633639560000|2021-10-07 20:46:00|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1633639570000|2021-10-07 20:46:10|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1633639580000|2021-10-07 20:46:20|160.4|158.4|159.96|157.96|160.4|158.4|159.96|157.96|0
1633639600000|2021-10-07 20:46:40|159.74|157.74|159.74|157.74|159.74|157.74|159.74|157.74|0
1633639660000|2021-10-07 20:47:40|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1633639680000|2021-10-07 20:48:00|159.74|157.74|159.74|157.74|159.74|157.74|159.74|157.74|0
1633639720000|2021-10-07 20:48:40|159.52|157.52|159.74|157.74|159.74|157.74|159.52|157.52|0
1633639730000|2021-10-07 20:48:50|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1633639740000|2021-10-07 20:49:00|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1633639750000|2021-10-07 20:49:10|159.09|157.09|158.87|156.87|159.09|157.09|158.87|156.87|0
1633639760000|2021-10-07 20:49:20|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1633639770000|2021-10-07 20:49:30|158.44|156.44|158|156|158.44|156.44|158|156|0
1633639790000|2021-10-07 20:49:50|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1633639800000|2021-10-07 20:50:00|157.57|155.57|158|156|158|156|157.57|155.57|0
1633639810000|2021-10-07 20:50:10|158.22|156.22|158.44|156.44|158.44|156.44|158.22|156.22|0
1633639830000|2021-10-07 20:50:30|158.43|156.43|158.43|156.43|158.43|156.43|158.43|156.43|0
1633639840000|2021-10-07 20:50:40|158.22|156.22|158.43|156.43|158.43|156.43|158.22|156.22|0
1633639850000|2021-10-07 20:50:50|158.65|156.65|159.09|157.09|159.09|157.09|158.65|156.65|0
1633639860000|2021-10-07 20:51:00|159.3|157.3|159.09|157.09|159.3|157.3|159.09|157.09|0
1633639870000|2021-10-07 20:51:10|159.3|157.3|159.08|157.08|159.3|157.3|159.08|157.08|0
1633639890000|2021-10-07 20:51:30|158.97|156.97|158.97|156.97|158.97|156.97|158.97|156.97|0
1633639900000|2021-10-07 20:51:40|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1633639910000|2021-10-07 20:51:50|158.97|156.97|158.97|156.97|158.97|156.97|158.97|156.97|0
1633639920000|2021-10-07 20:52:00|158.87|156.87|159.08|157.08|159.08|157.08|158.87|156.87|0
1633639930000|2021-10-07 20:52:10|159.19|157.19|159.3|157.3|159.3|157.3|159.19|157.19|0
1633639940000|2021-10-07 20:52:20|159.19|157.19|159.4|157.4|159.4|157.4|159.08|157.08|0
1633639950000|2021-10-07 20:52:30|159.3|157.3|159.52|157.52|159.52|157.52|159.3|157.3|0
1633639960000|2021-10-07 20:52:40|159.4|157.4|159.3|157.3|159.4|157.4|159.3|157.3|0
1633639970000|2021-10-07 20:52:50|159.08|157.08|159.52|157.52|159.52|157.52|159.08|157.08|0
1633639980000|2021-10-07 20:53:00|159.4|157.4|159.3|157.3|159.4|157.4|159.08|157.08|0
1633639990000|2021-10-07 20:53:10|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1633640010000|2021-10-07 20:53:30|158.97|156.97|159.08|157.08|159.08|157.08|158.97|156.97|0
1633640020000|2021-10-07 20:53:40|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1633640030000|2021-10-07 20:53:50|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1633640080000|2021-10-07 20:54:40|158.86|156.86|159.08|157.08|159.08|157.08|158.86|156.86|0
1633640090000|2021-10-07 20:54:50|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1633640100000|2021-10-07 20:55:00|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1633640110000|2021-10-07 20:55:10|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1633640120000|2021-10-07 20:55:20|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1633640140000|2021-10-07 20:55:40|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1633640220000|2021-10-07 20:57:00|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1633640390000|2021-10-07 20:59:50|159.18|157.18|158.8|156.8|159.18|157.18|158.74|156.74|0
1633640400000|2021-10-07 21:00:00|158.9|156.9|158.9|156.9|158.9|156.9|158.9|156.9|0
1633640470000|2021-10-07 21:01:10|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1633640480000|2021-10-07 21:01:20|158.9|156.9|158.9|156.9|158.9|156.9|158.9|156.9|0
1633640490000|2021-10-07 21:01:30|158.86|156.86|158.9|156.9|158.9|156.9|158.86|156.86|0
1633640500000|2021-10-07 21:01:40|159.38|157.38|159.37|157.37|159.38|157.38|159.37|157.37|0
1633640530000|2021-10-07 21:02:10|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1633640560000|2021-10-07 21:02:40|159.37|157.37|159.4|157.4|159.4|157.4|159.37|157.37|0
1633640630000|2021-10-07 21:03:50|159.18|157.18|159.3|157.3|159.3|157.3|159.18|157.18|0
1633640640000|2021-10-07 21:04:00|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1633640670000|2021-10-07 21:04:30|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633640680000|2021-10-07 21:04:40|159.4|157.4|159.4|157.4|159.4|157.4|159.4|157.4|0
1633640700000|2021-10-07 21:05:00|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633640780000|2021-10-07 21:06:20|159.4|157.4|159.39|157.39|159.4|157.4|159.39|157.39|0
1633640850000|2021-10-07 21:07:30|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1633640880000|2021-10-07 21:08:00|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1633640900000|2021-10-07 21:08:20|159.68|157.68|159.71|157.71|159.71|157.71|159.68|157.68|0
1633640910000|2021-10-07 21:08:30|159.68|157.68|159.68|157.68|159.68|157.68|159.68|157.68|0
1633640950000|2021-10-07 21:09:10|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1633640980000|2021-10-07 21:09:40|159.74|157.74|159.74|157.74|159.83|157.83|159.74|157.74|0
1633641000000|2021-10-07 21:10:00|159.71|157.71|159.71|157.71|159.71|157.71|159.71|157.71|0
1633641010000|2021-10-07 21:10:10|159.74|157.74|159.81|157.81|159.81|157.81|159.74|157.74|0
1633641020000|2021-10-07 21:10:20|159.77|157.77|159.77|157.77|159.77|157.77|159.77|157.77|0
1633641030000|2021-10-07 21:10:30|159.81|157.81|159.81|157.81|159.81|157.81|159.81|157.81|0
1633641060000|2021-10-07 21:11:00|159.83|157.83|159.81|157.81|159.83|157.83|159.81|157.81|0
1633641070000|2021-10-07 21:11:10|159.77|157.77|159.77|157.77|159.77|157.77|159.77|157.77|0
1633641110000|2021-10-07 21:11:50|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1633641210000|2021-10-07 21:13:30|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1633641320000|2021-10-07 21:15:20|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1633641360000|2021-10-07 21:16:00|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1633641380000|2021-10-07 21:16:20|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1633641390000|2021-10-07 21:16:30|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1633641480000|2021-10-07 21:18:00|159.38|157.38|159.35|157.35|159.38|157.38|159.35|157.35|0
1633641500000|2021-10-07 21:18:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1633641520000|2021-10-07 21:18:40|159.22|157.22|159.26|157.26|159.26|157.26|159.22|157.22|0
1633641620000|2021-10-07 21:20:20|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1633641680000|2021-10-07 21:21:20|159.35|157.35|159.35|157.35|159.35|157.35|159.35|157.35|0
1633641710000|2021-10-07 21:21:50|159.37|157.37|159.35|157.35|159.37|157.37|159.35|157.35|0
1633641720000|2021-10-07 21:22:00|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633641760000|2021-10-07 21:22:40|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1633641770000|2021-10-07 21:22:50|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633641780000|2021-10-07 21:23:00|159.5|157.5|159.5|157.5|159.5|157.5|159.5|157.5|0
1633641810000|2021-10-07 21:23:30|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1633641840000|2021-10-07 21:24:00|159.62|157.62|159.62|157.62|159.62|157.62|159.62|157.62|0
1633641910000|2021-10-07 21:25:10|159.4|157.4|159.5|157.5|159.5|157.5|159.4|157.4|0
1633641980000|2021-10-07 21:26:20|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1633642110000|2021-10-07 21:28:30|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633642130000|2021-10-07 21:28:50|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1633642170000|2021-10-07 21:29:30|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1633642210000|2021-10-07 21:30:10|159.36|157.36|159.36|157.36|159.36|157.36|159.36|157.36|0
1633642220000|2021-10-07 21:30:20|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1633642260000|2021-10-07 21:31:00|159.55|157.55|159.55|157.55|159.55|157.55|159.55|157.55|0
1633642580000|2021-10-07 21:36:20|159.58|157.58|159.58|157.58|159.58|157.58|159.58|157.58|0
1633642590000|2021-10-07 21:36:30|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1633642690000|2021-10-07 21:38:10|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1633643130000|2021-10-07 21:45:30|159.6|157.6|159.6|157.6|159.6|157.6|159.6|157.6|0
1633643160000|2021-10-07 21:46:00|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1633643200000|2021-10-07 21:46:40|159.5|157.5|159.59|157.59|159.59|157.59|159.5|157.5|0
1633643330000|2021-10-07 21:48:50|159.57|157.57|159.5|157.5|159.57|157.57|159.5|157.5|0
1633643360000|2021-10-07 21:49:20|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1633643410000|2021-10-07 21:50:10|159.28|157.28|159.05|157.05|159.28|157.28|159.05|157.05|0
1633643440000|2021-10-07 21:50:40|159.31|157.31|159.31|157.31|159.31|157.31|159.31|157.31|0
1633643460000|2021-10-07 21:51:00|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1633643490000|2021-10-07 21:51:30|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633643500000|2021-10-07 21:51:40|159.4|157.4|159.4|157.4|159.4|157.4|159.4|157.4|0
1633643600000|2021-10-07 21:53:20|159.37|157.37|159.37|157.37|159.37|157.37|159.37|157.37|0
1633643610000|2021-10-07 21:53:30|159.33|157.33|159.08|157.08|159.33|157.33|159.08|157.08|0
1633643630000|2021-10-07 21:53:50|159.27|157.27|159.37|157.37|159.37|157.37|159.27|157.27|0
1633643640000|2021-10-07 21:54:00|159.33|157.33|159.31|157.31|159.33|157.33|159.31|157.31|0
1633643690000|2021-10-07 21:54:50|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1633643720000|2021-10-07 21:55:20|159.33|157.33|159.33|157.33|159.33|157.33|159.33|157.33|0
1633643730000|2021-10-07 21:55:30|159.37|157.37|159.36|157.36|159.37|157.37|159.36|157.36|0
1633643770000|2021-10-07 21:56:10|159.4|157.4|159.4|157.4|159.4|157.4|159.4|157.4|0
1633643780000|2021-10-07 21:56:20|159.33|157.33|159.33|157.33|159.33|157.33|159.33|157.33|0
1633643860000|2021-10-07 21:57:40|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1633643880000|2021-10-07 21:58:00|159.4|157.4|159.33|157.33|159.4|157.4|159.33|157.33|0
1633643940000|2021-10-07 21:59:00|159.3|157.3|159.36|157.36|159.36|157.36|159.3|157.3|0
1633643950000|2021-10-07 21:59:10|159.2|157.2|159.36|157.36|159.36|157.36|159.2|157.2|0
1633643970000|2021-10-07 21:59:30|159.33|157.33|159.32|157.32|159.33|157.33|159.32|157.32|0
1633643980000|2021-10-07 21:59:40|159.36|157.36|159.32|157.32|159.36|157.36|159.26|157.26|0
1633643990000|2021-10-07 21:59:50|159.46|157.46|159.45|157.45|159.46|157.46|159.45|157.45|0
1633644000000|2021-10-07 22:00:00|159.32|157.32|158.45|156.45|159.32|157.32|158.45|156.45|0
1633644010000|2021-10-07 22:00:10|158.56|156.56|158.99|156.99|158.99|156.99|158.56|156.56|0
1633644020000|2021-10-07 22:00:20|158.78|156.78|159.43|157.43|159.43|157.43|158.78|156.78|0
1633644030000|2021-10-07 22:00:30|159.65|157.65|160.95|158.95|160.95|158.95|159.65|157.65|0
1633644040000|2021-10-07 22:00:40|160.84|158.84|161.17|159.17|161.17|159.17|160.84|158.84|0
1633644050000|2021-10-07 22:00:50|161.28|159.28|160.95|158.95|161.28|159.28|160.95|158.95|0
1633644060000|2021-10-07 22:01:00|160.84|158.84|161.17|159.17|161.17|159.17|160.84|158.84|0
1633644070000|2021-10-07 22:01:10|160.84|158.84|160.84|158.84|160.95|158.95|160.84|158.84|0
1633644090000|2021-10-07 22:01:30|160.73|158.73|160.95|158.95|160.95|158.95|160.73|158.73|0
1633644100000|2021-10-07 22:01:40|161.17|159.17|160.95|158.95|161.17|159.17|160.95|158.95|0
1633644110000|2021-10-07 22:01:50|160.73|158.73|160.3|158.3|160.73|158.73|160.3|158.3|0
1633644120000|2021-10-07 22:02:00|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633644130000|2021-10-07 22:02:10|160.73|158.73|161.39|159.39|161.39|159.39|160.73|158.73|0
1633644140000|2021-10-07 22:02:20|161.49|159.49|161.49|159.49|161.61|159.61|161.39|159.39|0
1633644150000|2021-10-07 22:02:30|161.39|159.39|161.39|159.39|161.39|159.39|161.39|159.39|0
1633644170000|2021-10-07 22:02:50|161.6|159.6|161.17|159.17|161.6|159.6|161.17|159.17|0
1633644180000|2021-10-07 22:03:00|161.39|159.39|161.39|159.39|161.49|159.49|161.39|159.39|0
1633644200000|2021-10-07 22:03:20|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1633644210000|2021-10-07 22:03:30|161.17|159.17|160.95|158.95|161.17|159.17|160.95|158.95|0
1633644220000|2021-10-07 22:03:40|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1633644230000|2021-10-07 22:03:50|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1633644240000|2021-10-07 22:04:00|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1633644250000|2021-10-07 22:04:10|160.95|158.95|160.95|158.95|160.95|158.95|160.95|158.95|0
1633644260000|2021-10-07 22:04:20|160.73|158.73|160.73|158.73|160.73|158.73|160.73|158.73|0
1633644270000|2021-10-07 22:04:30|160.51|158.51|160.73|158.73|160.73|158.73|160.51|158.51|0
1633644280000|2021-10-07 22:04:40|160.95|158.95|161.05|159.05|161.05|159.05|160.95|158.95|0
1633644290000|2021-10-07 22:04:50|161.17|159.17|161.38|159.38|161.38|159.38|161.17|159.17|0
1633644310000|2021-10-07 22:05:10|161.49|159.49|161.49|159.49|161.49|159.49|161.49|159.49|0
1633644320000|2021-10-07 22:05:20|161.38|159.38|161.49|159.49|161.6|159.6|161.38|159.38|0
1633644330000|2021-10-07 22:05:30|161.6|159.6|161.82|159.82|161.82|159.82|161.6|159.6|0
1633644340000|2021-10-07 22:05:40|162.04|160.04|162.26|160.26|162.26|160.26|161.82|159.82|0
1633644350000|2021-10-07 22:05:50|162.04|160.04|162.04|160.04|162.04|160.04|161.82|159.82|0
1633644380000|2021-10-07 22:06:20|161.82|159.82|161.82|159.82|161.82|159.82|161.82|159.82|0
1633644390000|2021-10-07 22:06:30|161.92|159.92|161.82|159.82|161.92|159.92|161.82|159.82|0
1633644420000|2021-10-07 22:07:00|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1633644430000|2021-10-07 22:07:10|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1633644440000|2021-10-07 22:07:20|161.16|159.16|160.73|158.73|161.16|159.16|160.73|158.73|0
1633644450000|2021-10-07 22:07:30|160.94|158.94|161.27|159.27|161.27|159.27|160.94|158.94|0
1633644460000|2021-10-07 22:07:40|161.16|159.16|161.27|159.27|161.27|159.27|161.16|159.16|0
1633644470000|2021-10-07 22:07:50|160.94|158.94|161.82|159.82|161.82|159.82|160.94|158.94|0
1633644480000|2021-10-07 22:08:00|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1633644490000|2021-10-07 22:08:10|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1633644520000|2021-10-07 22:08:40|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1633644530000|2021-10-07 22:08:50|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1633644540000|2021-10-07 22:09:00|161.6|159.6|161.38|159.38|161.6|159.6|161.38|159.38|0
1633644550000|2021-10-07 22:09:10|161.48|159.48|161.81|159.81|161.81|159.81|161.48|159.48|0
1633644560000|2021-10-07 22:09:20|161.6|159.6|161.7|159.7|161.81|159.81|161.6|159.6|0
1633644570000|2021-10-07 22:09:30|161.6|159.6|161.7|159.7|161.7|159.7|161.6|159.6|0
1633644580000|2021-10-07 22:09:40|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1633644600000|2021-10-07 22:10:00|162.03|160.03|162.25|160.25|162.25|160.25|162.03|160.03|0
1633644610000|2021-10-07 22:10:10|162.03|160.03|161.59|159.59|162.03|160.03|161.59|159.59|0
1633644640000|2021-10-07 22:10:40|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1633644660000|2021-10-07 22:11:00|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1633644670000|2021-10-07 22:11:10|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1633644680000|2021-10-07 22:11:20|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1633644700000|2021-10-07 22:11:40|161.37|159.37|161.37|159.37|161.37|159.37|161.37|159.37|0
1633644710000|2021-10-07 22:11:50|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1633644720000|2021-10-07 22:12:00|161.48|159.48|161.59|159.59|161.59|159.59|161.48|159.48|0
1633644730000|2021-10-07 22:12:10|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1633644740000|2021-10-07 22:12:20|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1633644750000|2021-10-07 22:12:30|161.81|159.81|161.59|159.59|161.81|159.81|161.59|159.59|0
1633644760000|2021-10-07 22:12:40|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1633644770000|2021-10-07 22:12:50|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1633644780000|2021-10-07 22:13:00|161.37|159.37|161.37|159.37|161.37|159.37|161.37|159.37|0
1633644790000|2021-10-07 22:13:10|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1633644800000|2021-10-07 22:13:20|161.15|159.15|161.37|159.37|161.37|159.37|161.15|159.15|0
1633644810000|2021-10-07 22:13:30|161.59|159.59|161.37|159.37|161.59|159.59|161.37|159.37|0
1633644820000|2021-10-07 22:13:40|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1633644840000|2021-10-07 22:14:00|160.82|158.82|160.82|158.82|160.82|158.82|160.82|158.82|0
1633644850000|2021-10-07 22:14:10|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633644860000|2021-10-07 22:14:20|160.6|158.6|160.93|158.93|160.93|158.93|160.6|158.6|0
1633644880000|2021-10-07 22:14:40|161.04|159.04|161.15|159.15|161.15|159.15|161.04|159.04|0
1633644890000|2021-10-07 22:14:50|161.04|159.04|160.93|158.93|161.04|159.04|160.93|158.93|0
1633644900000|2021-10-07 22:15:00|161.04|159.04|160.72|158.72|161.04|159.04|160.72|158.72|0
1633644920000|2021-10-07 22:15:20|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1633644970000|2021-10-07 22:16:10|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1633644990000|2021-10-07 22:16:30|160.71|158.71|160.5|158.5|160.71|158.71|160.5|158.5|0
1633645000000|2021-10-07 22:16:40|160.28|158.28|160.06|158.06|160.28|158.28|160.06|158.06|0
1633645010000|2021-10-07 22:16:50|159.62|157.62|159.41|157.41|159.62|157.62|159.41|157.41|0
1633645020000|2021-10-07 22:17:00|159.62|157.62|159.84|157.84|160.06|158.06|159.62|157.62|0
1633645030000|2021-10-07 22:17:10|159.62|157.62|159.84|157.84|159.84|157.84|159.62|157.62|0
1633645040000|2021-10-07 22:17:20|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1633645050000|2021-10-07 22:17:30|159.84|157.84|159.95|157.95|159.95|157.95|159.84|157.84|0
1633645060000|2021-10-07 22:17:40|160.06|158.06|159.84|157.84|160.06|158.06|159.84|157.84|0
1633645070000|2021-10-07 22:17:50|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1633645090000|2021-10-07 22:18:10|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1633645100000|2021-10-07 22:18:20|160.06|158.06|160.06|158.06|160.06|158.06|160.06|158.06|0
1633645130000|2021-10-07 22:18:50|160.27|158.27|160.49|158.49|160.49|158.49|160.27|158.27|0
1633645160000|2021-10-07 22:19:20|160.27|158.27|160.71|158.71|160.71|158.71|160.27|158.27|0
1633645190000|2021-10-07 22:19:50|160.49|158.49|160.71|158.71|160.71|158.71|160.49|158.49|0
1633645200000|2021-10-07 22:20:00|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1633645210000|2021-10-07 22:20:10|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1633645220000|2021-10-07 22:20:20|161.15|159.15|160.71|158.71|161.15|159.15|160.71|158.71|0
1633645230000|2021-10-07 22:20:30|160.49|158.49|160.6|158.6|160.6|158.6|160.49|158.49|0
1633645240000|2021-10-07 22:20:40|160.71|158.71|160.49|158.49|160.71|158.71|160.49|158.49|0
1633645250000|2021-10-07 22:20:50|160.27|158.27|159.94|157.94|160.27|158.27|159.94|157.94|0
1633645260000|2021-10-07 22:21:00|160.05|158.05|160.27|158.27|160.27|158.27|159.94|157.94|0
1633645270000|2021-10-07 22:21:10|160.16|158.16|160.49|158.49|160.49|158.49|160.16|158.16|0
1633645310000|2021-10-07 22:21:50|160.71|158.71|160.59|158.59|160.71|158.71|160.59|158.59|0
1633645330000|2021-10-07 22:22:10|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1633645370000|2021-10-07 22:22:50|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1633645380000|2021-10-07 22:23:00|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1633645390000|2021-10-07 22:23:10|160.27|158.27|160.49|158.49|160.49|158.49|160.27|158.27|0
1633645400000|2021-10-07 22:23:20|160.59|158.59|160.7|158.7|160.7|158.7|160.59|158.59|0
1633645420000|2021-10-07 22:23:40|160.81|158.81|160.7|158.7|160.92|158.92|160.7|158.7|0
1633645430000|2021-10-07 22:23:50|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1633645450000|2021-10-07 22:24:10|160.49|158.49|160.7|158.7|160.7|158.7|160.49|158.49|0
1633645460000|2021-10-07 22:24:20|160.59|158.59|160.49|158.49|160.59|158.59|160.49|158.49|0
1633645470000|2021-10-07 22:24:30|160.7|158.7|160.59|158.59|160.7|158.7|160.59|158.59|0
1633645480000|2021-10-07 22:24:40|160.49|158.49|160.7|158.7|160.7|158.7|160.49|158.49|0
1633645490000|2021-10-07 22:24:50|160.81|158.81|160.7|158.7|160.81|158.81|160.7|158.7|0
1633645530000|2021-10-07 22:25:30|160.81|158.81|160.92|158.92|160.92|158.92|160.81|158.81|0
1633645540000|2021-10-07 22:25:40|160.59|158.59|160.7|158.7|160.7|158.7|160.59|158.59|0
1633645570000|2021-10-07 22:26:10|160.81|158.81|160.7|158.7|160.81|158.81|160.7|158.7|0
1633645580000|2021-10-07 22:26:20|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1633645590000|2021-10-07 22:26:30|160.48|158.48|160.7|158.7|160.7|158.7|160.48|158.48|0
1633645600000|2021-10-07 22:26:40|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1633645610000|2021-10-07 22:26:50|161.02|159.02|161.14|159.14|161.14|159.14|161.02|159.02|0
1633645620000|2021-10-07 22:27:00|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1633645640000|2021-10-07 22:27:20|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1633645650000|2021-10-07 22:27:30|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1633645670000|2021-10-07 22:27:50|161.24|159.24|161.24|159.24|161.24|159.24|161.24|159.24|0
1633645680000|2021-10-07 22:28:00|161.35|159.35|161.14|159.14|161.35|159.35|161.14|159.14|0
1633645690000|2021-10-07 22:28:10|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1633645700000|2021-10-07 22:28:20|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1633645710000|2021-10-07 22:28:30|160.92|158.92|160.8|158.8|160.92|158.92|160.8|158.8|0
1633645720000|2021-10-07 22:28:40|160.7|158.7|160.92|158.92|160.92|158.92|160.7|158.7|0
1633645730000|2021-10-07 22:28:50|160.7|158.7|160.92|158.92|160.92|158.92|160.7|158.7|0
1633645740000|2021-10-07 22:29:00|160.7|158.7|160.92|158.92|160.92|158.92|160.7|158.7|0
1633645770000|2021-10-07 22:29:30|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1633645780000|2021-10-07 22:29:40|161.13|159.13|160.91|158.91|161.13|159.13|160.91|158.91|0
1633645800000|2021-10-07 22:30:00|160.26|158.26|160.8|158.8|160.8|158.8|160.26|158.26|0
1633645810000|2021-10-07 22:30:10|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1633645820000|2021-10-07 22:30:20|160.8|158.8|160.7|158.7|160.8|158.8|160.7|158.7|0
1633645830000|2021-10-07 22:30:30|160.48|158.48|160.48|158.48|160.48|158.48|160.48|158.48|0
1633645870000|2021-10-07 22:31:10|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1633645890000|2021-10-07 22:31:30|160.36|158.36|160.26|158.26|160.36|158.36|160.26|158.26|0
1633645900000|2021-10-07 22:31:40|160.48|158.48|160.69|158.69|160.69|158.69|160.48|158.48|0
1633645910000|2021-10-07 22:31:50|160.8|158.8|160.91|158.91|160.91|158.91|160.8|158.8|0
1633645930000|2021-10-07 22:32:10|161.13|159.13|160.91|158.91|161.13|159.13|160.91|158.91|0
1633645970000|2021-10-07 22:32:50|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1633645980000|2021-10-07 22:33:00|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1633646000000|2021-10-07 22:33:20|160.8|158.8|160.69|158.69|160.8|158.8|160.69|158.69|0
1633646030000|2021-10-07 22:33:50|160.04|158.04|159.82|157.82|160.14|158.14|159.82|157.82|0
1633646040000|2021-10-07 22:34:00|160.04|158.04|159.82|157.82|160.04|158.04|159.82|157.82|0
1633646050000|2021-10-07 22:34:10|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1633646060000|2021-10-07 22:34:20|160.25|158.25|160.04|158.04|160.25|158.25|160.04|158.04|0
1633646090000|2021-10-07 22:34:50|159.82|157.82|160.04|158.04|160.04|158.04|159.82|157.82|0
1633646100000|2021-10-07 22:35:00|159.92|157.92|160.04|158.04|160.04|158.04|159.82|157.82|0
1633646110000|2021-10-07 22:35:10|159.82|157.82|160.04|158.04|160.04|158.04|159.82|157.82|0
1633646130000|2021-10-07 22:35:30|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1633646140000|2021-10-07 22:35:40|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1633646160000|2021-10-07 22:36:00|160.47|158.47|160.47|158.47|160.47|158.47|160.25|158.25|0
1633646170000|2021-10-07 22:36:10|160.36|158.36|160.25|158.25|160.36|158.36|160.25|158.25|0
1633646180000|2021-10-07 22:36:20|160.47|158.47|160.47|158.47|160.47|158.47|160.47|158.47|0
1633646190000|2021-10-07 22:36:30|160.69|158.69|160.47|158.47|160.69|158.69|160.47|158.47|0
1633646220000|2021-10-07 22:37:00|160.36|158.36|160.36|158.36|160.36|158.36|160.36|158.36|0
1633646230000|2021-10-07 22:37:10|160.47|158.47|160.03|158.03|160.47|158.47|160.03|158.03|0
1633646240000|2021-10-07 22:37:20|160.25|158.25|160.47|158.47|160.47|158.47|160.25|158.25|0
1633646260000|2021-10-07 22:37:40|160.69|158.69|160.79|158.79|160.79|158.79|160.69|158.69|0
1633646270000|2021-10-07 22:37:50|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1633646280000|2021-10-07 22:38:00|160.79|158.79|160.9|158.9|160.9|158.9|160.79|158.79|0
1633646300000|2021-10-07 22:38:20|160.69|158.69|160.79|158.79|160.79|158.79|160.69|158.69|0
1633646310000|2021-10-07 22:38:30|160.9|158.9|160.69|158.69|160.9|158.9|160.69|158.69|0
1633646320000|2021-10-07 22:38:40|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1633646330000|2021-10-07 22:38:50|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1633646360000|2021-10-07 22:39:20|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633646370000|2021-10-07 22:39:30|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1633646380000|2021-10-07 22:39:40|161.34|159.34|161.12|159.12|161.34|159.34|161.12|159.12|0
1633646390000|2021-10-07 22:39:50|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1633646400000|2021-10-07 22:40:00|161.12|159.12|160.9|158.9|161.22|159.22|160.9|158.9|0
1633646410000|2021-10-07 22:40:10|161.01|159.01|160.9|158.9|161.01|159.01|160.9|158.9|0
1633646440000|2021-10-07 22:40:40|161.01|159.01|161.12|159.12|161.12|159.12|161.01|159.01|0
1633646450000|2021-10-07 22:40:50|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633646480000|2021-10-07 22:41:20|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1633646490000|2021-10-07 22:41:30|161.22|159.22|161.34|159.34|161.34|159.34|161.22|159.22|0
1633646500000|2021-10-07 22:41:40|161.44|159.44|161.55|159.55|161.55|159.55|161.34|159.34|0
1633646510000|2021-10-07 22:41:50|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633646530000|2021-10-07 22:42:10|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1633646540000|2021-10-07 22:42:20|160.68|158.68|160.9|158.9|160.9|158.9|160.68|158.68|0
1633646550000|2021-10-07 22:42:30|160.68|158.68|160.68|158.68|160.9|158.9|160.68|158.68|0
1633646560000|2021-10-07 22:42:40|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1633646570000|2021-10-07 22:42:50|160.9|158.9|160.78|158.78|160.9|158.9|160.78|158.78|0
1633646580000|2021-10-07 22:43:00|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1633646590000|2021-10-07 22:43:10|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1633646610000|2021-10-07 22:43:30|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1633646620000|2021-10-07 22:43:40|161.11|159.11|161|159|161.11|159.11|161|159|0
1633646630000|2021-10-07 22:43:50|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1633646670000|2021-10-07 22:44:30|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1633646680000|2021-10-07 22:44:40|160.9|158.9|160.9|158.9|160.9|158.9|160.9|158.9|0
1633646690000|2021-10-07 22:44:50|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1633646700000|2021-10-07 22:45:00|160.68|158.68|160.46|158.46|160.68|158.68|160.46|158.46|0
1633646710000|2021-10-07 22:45:10|160.68|158.68|160.46|158.46|160.68|158.68|160.46|158.46|0
1633646720000|2021-10-07 22:45:20|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1633646730000|2021-10-07 22:45:30|160.78|158.78|160.68|158.68|160.78|158.78|160.68|158.68|0
1633646740000|2021-10-07 22:45:40|160.78|158.78|160.78|158.78|160.78|158.78|160.68|158.68|0
1633646750000|2021-10-07 22:45:50|160.68|158.68|161.11|159.11|161.11|159.11|160.68|158.68|0
1633646770000|2021-10-07 22:46:10|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1633646780000|2021-10-07 22:46:20|161.55|159.55|161.55|159.55|161.55|159.55|161.55|159.55|0
1633646810000|2021-10-07 22:46:50|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1633646840000|2021-10-07 22:47:20|161.22|159.22|161.33|159.33|161.33|159.33|161.22|159.22|0
1633646860000|2021-10-07 22:47:40|161.77|159.77|161.55|159.55|161.77|159.77|161.55|159.55|0
1633646890000|2021-10-07 22:48:10|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1633646910000|2021-10-07 22:48:30|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1633646940000|2021-10-07 22:49:00|161.87|159.87|161.98|159.98|161.98|159.98|161.87|159.87|0
1633646950000|2021-10-07 22:49:10|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1633646960000|2021-10-07 22:49:20|161.98|159.98|161.87|159.87|161.98|159.98|161.87|159.87|0
1633646970000|2021-10-07 22:49:30|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1633646980000|2021-10-07 22:49:40|162.2|160.2|162.2|160.2|162.2|160.2|162.2|160.2|0
1633647010000|2021-10-07 22:50:10|162.3|160.3|162.64|160.64|162.64|160.64|162.3|160.3|0
1633647040000|2021-10-07 22:50:40|162.42|160.42|162.42|160.42|162.42|160.42|162.42|160.42|0
1633647060000|2021-10-07 22:51:00|162.86|160.86|163.07|161.07|163.07|161.07|162.86|160.86|0
1633647080000|2021-10-07 22:51:20|163.29|161.29|163.07|161.07|163.29|161.29|163.07|161.07|0
1633647100000|2021-10-07 22:51:40|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1633647110000|2021-10-07 22:51:50|162.64|160.64|162.64|160.64|162.64|160.64|162.64|160.64|0
1633647120000|2021-10-07 22:52:00|162.63|160.63|162.42|160.42|162.63|160.63|162.42|160.42|0
1633647140000|2021-10-07 22:52:20|162.2|160.2|162.42|160.42|162.42|160.42|162.2|160.2|0
1633647160000|2021-10-07 22:52:40|162.2|160.2|162.42|160.42|162.42|160.42|162.2|160.2|0
1633647170000|2021-10-07 22:52:50|162.2|160.2|162.2|160.2|162.2|160.2|162.2|160.2|0
1633647190000|2021-10-07 22:53:10|161.98|159.98|161.86|159.86|161.98|159.98|161.76|159.76|0
1633647200000|2021-10-07 22:53:20|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1633647240000|2021-10-07 22:54:00|162.08|160.08|161.98|159.98|162.08|160.08|161.98|159.98|0
1633647250000|2021-10-07 22:54:10|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1633647260000|2021-10-07 22:54:20|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1633647280000|2021-10-07 22:54:40|161.97|159.97|161.97|159.97|161.97|159.97|161.97|159.97|0
1633647290000|2021-10-07 22:54:50|161.86|159.86|161.86|159.86|161.97|159.97|161.86|159.86|0
1633647300000|2021-10-07 22:55:00|161.97|159.97|162.19|160.19|162.19|160.19|161.97|159.97|0
1633647310000|2021-10-07 22:55:10|162.3|160.3|162.41|160.41|162.41|160.41|162.3|160.3|0
1633647320000|2021-10-07 22:55:20|162.63|160.63|162.63|160.63|162.63|160.63|162.63|160.63|0
1633647330000|2021-10-07 22:55:30|162.85|160.85|163.07|161.07|163.07|161.07|162.85|160.85|0
1633647360000|2021-10-07 22:56:00|163.29|161.29|163.51|161.51|163.51|161.51|163.29|161.29|0
1633647370000|2021-10-07 22:56:10|163.29|161.29|163.29|161.29|163.29|161.29|163.29|161.29|0
1633647380000|2021-10-07 22:56:20|163.07|161.07|163.29|161.29|163.29|161.29|163.07|161.07|0
1633647400000|2021-10-07 22:56:40|163.73|161.73|163.51|161.51|163.73|161.73|163.51|161.51|0
1633647420000|2021-10-07 22:57:00|163.73|161.73|163.51|161.51|163.73|161.73|163.51|161.51|0
1633647430000|2021-10-07 22:57:10|162.85|160.85|163.07|161.07|163.07|161.07|162.85|160.85|0
1633647440000|2021-10-07 22:57:20|163.29|161.29|163.07|161.07|163.29|161.29|163.07|161.07|0
1633647450000|2021-10-07 22:57:30|163.29|161.29|163.29|161.29|163.29|161.29|163.29|161.29|0
1633647460000|2021-10-07 22:57:40|163.5|161.5|163.29|161.29|163.5|161.5|163.29|161.29|0
1633647470000|2021-10-07 22:57:50|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1633647480000|2021-10-07 22:58:00|163.28|161.28|163.28|161.28|163.28|161.28|163.28|161.28|0
1633647490000|2021-10-07 22:58:10|163.72|161.72|163.72|161.72|163.72|161.72|163.72|161.72|0
1633647520000|2021-10-07 22:58:40|163.28|161.28|163.5|161.5|163.5|161.5|163.28|161.28|0
1633647530000|2021-10-07 22:58:50|163.28|161.28|163.28|161.28|163.28|161.28|163.28|161.28|0
1633647540000|2021-10-07 22:59:00|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1633647550000|2021-10-07 22:59:10|163.28|161.28|163.28|161.28|163.28|161.28|163.28|161.28|0
1633647560000|2021-10-07 22:59:20|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1633647570000|2021-10-07 22:59:30|163.72|161.72|163.5|161.5|163.72|161.72|163.5|161.5|0
1633647590000|2021-10-07 22:59:50|163.72|161.72|163.72|161.72|163.72|161.72|163.72|161.72|0
1633647600000|2021-10-07 23:00:00|163.5|161.5|164.38|162.38|164.38|162.38|163.5|161.5|0
1633647610000|2021-10-07 23:00:10|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1633647620000|2021-10-07 23:00:20|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1633647630000|2021-10-07 23:00:30|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1633647650000|2021-10-07 23:00:50|164.6|162.6|164.6|162.6|164.6|162.6|164.38|162.38|0
1633647660000|2021-10-07 23:01:00|164.38|162.38|164.38|162.38|164.38|162.38|164.16|162.16|0
1633647670000|2021-10-07 23:01:10|164.6|162.6|164.38|162.38|164.6|162.6|164.38|162.38|0
1633647680000|2021-10-07 23:01:20|164.6|162.6|164.38|162.38|164.6|162.6|164.38|162.38|0
1633647690000|2021-10-07 23:01:30|164.16|162.16|164.38|162.38|164.38|162.38|164.16|162.16|0
1633647710000|2021-10-07 23:01:50|164.16|162.16|164.16|162.16|164.38|162.38|164.16|162.16|0
1633647720000|2021-10-07 23:02:00|164.38|162.38|164.48|162.48|164.48|162.48|164.38|162.38|0
1633647730000|2021-10-07 23:02:10|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1633647750000|2021-10-07 23:02:30|164.48|162.48|164.38|162.38|164.48|162.48|164.38|162.38|0
1633647760000|2021-10-07 23:02:40|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1633647770000|2021-10-07 23:02:50|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1633647780000|2021-10-07 23:03:00|164.6|162.6|164.82|162.82|164.82|162.82|164.6|162.6|0
1633647790000|2021-10-07 23:03:10|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1633647800000|2021-10-07 23:03:20|164.82|162.82|164.82|162.82|164.82|162.82|164.82|162.82|0
1633647820000|2021-10-07 23:03:40|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1633647830000|2021-10-07 23:03:50|164.82|162.82|165.04|163.04|165.04|163.04|164.82|162.82|0
1633647840000|2021-10-07 23:04:00|165.14|163.14|165.03|163.03|165.14|163.14|165.03|163.03|0
1633647850000|2021-10-07 23:04:10|165.25|163.25|165.03|163.03|165.25|163.25|165.03|163.03|0
1633647860000|2021-10-07 23:04:20|165.25|163.25|165.25|163.25|165.25|163.25|165.25|163.25|0
1633647870000|2021-10-07 23:04:30|165.03|163.03|165.03|163.03|165.03|163.03|165.03|163.03|0
1633647880000|2021-10-07 23:04:40|164.81|162.81|164.81|162.81|164.92|162.92|164.81|162.81|0
1633647890000|2021-10-07 23:04:50|164.92|162.92|164.59|162.59|164.92|162.92|164.59|162.59|0
1633647900000|2021-10-07 23:05:00|164.81|162.81|165.03|163.03|165.03|163.03|164.81|162.81|0
1633647940000|2021-10-07 23:05:40|165.25|163.25|165.25|163.25|165.25|163.25|165.25|163.25|0
1633647950000|2021-10-07 23:05:50|165.47|163.47|165.25|163.25|165.47|163.47|165.25|163.25|0
1633647960000|2021-10-07 23:06:00|165.03|163.03|164.81|162.81|165.03|163.03|164.81|162.81|0
1633647990000|2021-10-07 23:06:30|164.92|162.92|164.81|162.81|164.92|162.92|164.81|162.81|0
1633648000000|2021-10-07 23:06:40|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1633648010000|2021-10-07 23:06:50|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1633648020000|2021-10-07 23:07:00|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1633648030000|2021-10-07 23:07:10|164.37|162.37|164.59|162.59|164.59|162.59|164.37|162.37|0
1633648040000|2021-10-07 23:07:20|164.81|162.81|164.59|162.59|164.81|162.81|164.59|162.59|0
1633648050000|2021-10-07 23:07:30|164.7|162.7|164.48|162.48|164.7|162.7|164.48|162.48|0
1633648060000|2021-10-07 23:07:40|164.37|162.37|164.37|162.37|164.59|162.59|164.37|162.37|0
1633648070000|2021-10-07 23:07:50|164.59|162.59|164.37|162.37|164.59|162.59|164.37|162.37|0
1633648080000|2021-10-07 23:08:00|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1633648090000|2021-10-07 23:08:10|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1633648110000|2021-10-07 23:08:30|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1633648120000|2021-10-07 23:08:40|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1633648130000|2021-10-07 23:08:50|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1633648150000|2021-10-07 23:09:10|164.81|162.81|164.81|162.81|164.81|162.81|164.81|162.81|0
1633648180000|2021-10-07 23:09:40|165.03|163.03|164.59|162.59|165.03|163.03|164.59|162.59|0
1633648190000|2021-10-07 23:09:50|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1633648200000|2021-10-07 23:10:00|164.59|162.59|164.15|162.15|164.59|162.59|164.15|162.15|0
1633648210000|2021-10-07 23:10:10|164.37|162.37|164.37|162.37|164.37|162.37|164.15|162.15|0
1633648250000|2021-10-07 23:10:50|164.59|162.59|164.81|162.81|164.81|162.81|164.59|162.59|0
1633648260000|2021-10-07 23:11:00|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1633648270000|2021-10-07 23:11:10|164.37|162.37|164.37|162.37|164.59|162.59|164.37|162.37|0
1633648280000|2021-10-07 23:11:20|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1633648290000|2021-10-07 23:11:30|164.37|162.37|164.15|162.15|164.37|162.37|164.15|162.15|0
1633648300000|2021-10-07 23:11:40|163.93|161.93|163.93|161.93|163.93|161.93|163.93|161.93|0
1633648310000|2021-10-07 23:11:50|163.71|161.71|163.71|161.71|163.71|161.71|163.71|161.71|0
1633648330000|2021-10-07 23:12:10|163.93|161.93|164.15|162.15|164.15|162.15|163.93|161.93|0
1633648340000|2021-10-07 23:12:20|163.93|161.93|163.93|161.93|164.14|162.14|163.93|161.93|0
1633648350000|2021-10-07 23:12:30|163.71|161.71|163.71|161.71|163.71|161.71|163.71|161.71|0
1633648370000|2021-10-07 23:12:50|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1633648380000|2021-10-07 23:13:00|163.49|161.49|163.59|161.59|163.59|161.59|163.49|161.49|0
1633648390000|2021-10-07 23:13:10|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1633648420000|2021-10-07 23:13:40|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1633648430000|2021-10-07 23:13:50|163.59|161.59|163.7|161.7|163.7|161.7|163.59|161.59|0
1633648440000|2021-10-07 23:14:00|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1633648460000|2021-10-07 23:14:20|163.26|161.26|163.48|161.48|163.48|161.48|163.26|161.26|0
1633648470000|2021-10-07 23:14:30|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1633648490000|2021-10-07 23:14:50|163.92|161.92|163.92|161.92|163.92|161.92|163.92|161.92|0
1633648500000|2021-10-07 23:15:00|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1633648520000|2021-10-07 23:15:20|163.7|161.7|163.7|161.7|163.7|161.7|163.59|161.59|0
1633648540000|2021-10-07 23:15:40|163.48|161.48|163.7|161.7|163.7|161.7|163.48|161.48|0
1633648550000|2021-10-07 23:15:50|163.59|161.59|163.59|161.59|163.59|161.59|163.59|161.59|0
1633648560000|2021-10-07 23:16:00|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1633648570000|2021-10-07 23:16:10|163.7|161.7|163.59|161.59|163.7|161.7|163.48|161.48|0
1633648580000|2021-10-07 23:16:20|163.48|161.48|163.59|161.59|163.7|161.7|163.48|161.48|0
1633648590000|2021-10-07 23:16:30|163.7|161.7|163.48|161.48|163.7|161.7|163.48|161.48|0
1633648600000|2021-10-07 23:16:40|163.37|161.37|163.26|161.26|163.37|161.37|163.26|161.26|0
1633648610000|2021-10-07 23:16:50|163.48|161.48|163.26|161.26|163.48|161.48|163.26|161.26|0
1633648620000|2021-10-07 23:17:00|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1633648630000|2021-10-07 23:17:10|163.37|161.37|163.26|161.26|163.37|161.37|163.26|161.26|0
1633648650000|2021-10-07 23:17:30|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1633648680000|2021-10-07 23:18:00|162.82|160.82|163.04|161.04|163.04|161.04|162.82|160.82|0
1633648700000|2021-10-07 23:18:20|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1633648720000|2021-10-07 23:18:40|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1633648730000|2021-10-07 23:18:50|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633648740000|2021-10-07 23:19:00|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1633648750000|2021-10-07 23:19:10|162.38|160.38|162.6|160.6|162.6|160.6|162.38|160.38|0
1633648780000|2021-10-07 23:19:40|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633648790000|2021-10-07 23:19:50|162.6|160.6|162.82|160.82|162.82|160.82|162.6|160.6|0
1633648800000|2021-10-07 23:20:00|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1633648810000|2021-10-07 23:20:10|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633648820000|2021-10-07 23:20:20|162.6|160.6|162.6|160.6|162.6|160.6|162.38|160.38|0
1633648830000|2021-10-07 23:20:30|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633648850000|2021-10-07 23:20:50|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1633648880000|2021-10-07 23:21:20|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633648900000|2021-10-07 23:21:40|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1633648910000|2021-10-07 23:21:50|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1633648920000|2021-10-07 23:22:00|162.6|160.6|162.82|160.82|162.82|160.82|162.6|160.6|0
1633648960000|2021-10-07 23:22:40|162.81|160.81|163.03|161.03|163.03|161.03|162.81|160.81|0
1633648970000|2021-10-07 23:22:50|162.81|160.81|162.81|160.81|162.81|160.81|162.81|160.81|0
1633648990000|2021-10-07 23:23:10|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1633649000000|2021-10-07 23:23:20|162.59|160.59|162.59|160.59|162.59|160.59|162.59|160.59|0
1633649010000|2021-10-07 23:23:30|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1633649030000|2021-10-07 23:23:50|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1633649040000|2021-10-07 23:24:00|162.26|160.26|162.26|160.26|162.26|160.26|162.26|160.26|0
1633649050000|2021-10-07 23:24:10|162.37|160.37|162.48|160.48|162.48|160.48|162.37|160.37|0
1633649060000|2021-10-07 23:24:20|162.37|160.37|162.37|160.37|162.59|160.59|162.37|160.37|0
1633649080000|2021-10-07 23:24:40|162.59|160.59|162.59|160.59|162.59|160.59|162.59|160.59|0
1633649090000|2021-10-07 23:24:50|162.7|160.7|162.7|160.7|162.7|160.7|162.7|160.7|0
1633649100000|2021-10-07 23:25:00|162.59|160.59|162.81|160.81|162.81|160.81|162.59|160.59|0
1633649120000|2021-10-07 23:25:20|162.59|160.59|162.59|160.59|162.7|160.7|162.59|160.59|0
1633649130000|2021-10-07 23:25:30|162.81|160.81|162.81|160.81|162.81|160.81|162.81|160.81|0
1633649190000|2021-10-07 23:26:30|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1633649200000|2021-10-07 23:26:40|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1633649220000|2021-10-07 23:27:00|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1633649240000|2021-10-07 23:27:20|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1633649270000|2021-10-07 23:27:50|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1633649280000|2021-10-07 23:28:00|163.13|161.13|163.13|161.13|163.13|161.13|163.13|161.13|0
1633649290000|2021-10-07 23:28:10|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1633649300000|2021-10-07 23:28:20|163.03|161.03|163.25|161.25|163.25|161.25|163.03|161.03|0
1633649340000|2021-10-07 23:29:00|163.47|161.47|163.68|161.68|163.68|161.68|163.47|161.47|0
1633649350000|2021-10-07 23:29:10|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1633649360000|2021-10-07 23:29:20|164.12|162.12|164.12|162.12|164.12|162.12|164.12|162.12|0
1633649370000|2021-10-07 23:29:30|163.9|161.9|164.12|162.12|164.12|162.12|163.9|161.9|0
1633649380000|2021-10-07 23:29:40|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1633649400000|2021-10-07 23:30:00|164.12|162.12|164.01|162.01|164.12|162.12|163.9|161.9|0
1633649410000|2021-10-07 23:30:10|163.9|161.9|164.12|162.12|164.12|162.12|163.9|161.9|0
1633649420000|2021-10-07 23:30:20|163.9|161.9|164.12|162.12|164.12|162.12|163.9|161.9|0
1633649430000|2021-10-07 23:30:30|163.9|161.9|164.12|162.12|164.12|162.12|163.9|161.9|0
1633649440000|2021-10-07 23:30:40|163.9|161.9|163.79|161.79|163.9|161.9|163.79|161.79|0
1633649450000|2021-10-07 23:30:50|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1633649460000|2021-10-07 23:31:00|163.57|161.57|163.46|161.46|163.57|161.57|163.46|161.46|0
1633649470000|2021-10-07 23:31:10|163.35|161.35|163.02|161.02|163.35|161.35|163.02|161.02|0
1633649480000|2021-10-07 23:31:20|163.24|161.24|163.02|161.02|163.24|161.24|163.02|161.02|0
1633649490000|2021-10-07 23:31:30|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1633649500000|2021-10-07 23:31:40|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1633649510000|2021-10-07 23:31:50|162.8|160.8|162.58|160.58|162.8|160.8|162.58|160.58|0
1633649530000|2021-10-07 23:32:10|162.36|160.36|162.36|160.36|162.58|160.58|162.36|160.36|0
1633649540000|2021-10-07 23:32:20|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1633649550000|2021-10-07 23:32:30|162.8|160.8|162.58|160.58|162.8|160.8|162.58|160.58|0
1633649570000|2021-10-07 23:32:50|162.47|160.47|162.36|160.36|162.47|160.47|162.36|160.36|0
1633649590000|2021-10-07 23:33:10|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1633649600000|2021-10-07 23:33:20|162.47|160.47|162.58|160.58|162.58|160.58|162.36|160.36|0
1633649610000|2021-10-07 23:33:30|163.02|161.02|163.02|161.02|163.02|161.02|162.91|160.91|0
1633649640000|2021-10-07 23:34:00|162.91|160.91|163.02|161.02|163.02|161.02|162.91|160.91|0
1633649660000|2021-10-07 23:34:20|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1633649680000|2021-10-07 23:34:40|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1633649690000|2021-10-07 23:34:50|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1633649700000|2021-10-07 23:35:00|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1633649730000|2021-10-07 23:35:30|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1633649740000|2021-10-07 23:35:40|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1633649750000|2021-10-07 23:35:50|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1633649760000|2021-10-07 23:36:00|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1633649770000|2021-10-07 23:36:10|163.68|161.68|163.9|161.9|163.9|161.9|163.68|161.68|0
1633649780000|2021-10-07 23:36:20|163.89|161.89|163.89|161.89|163.89|161.89|163.89|161.89|0
1633649790000|2021-10-07 23:36:30|163.78|161.78|163.68|161.68|163.78|161.78|163.68|161.68|0
1633649800000|2021-10-07 23:36:40|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1633649810000|2021-10-07 23:36:50|163.89|161.89|163.67|161.67|163.89|161.89|163.67|161.67|0
1633649820000|2021-10-07 23:37:00|163.45|161.45|163.34|161.34|163.45|161.45|163.34|161.34|0
1633649830000|2021-10-07 23:37:10|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633649840000|2021-10-07 23:37:20|163.56|161.56|163.45|161.45|163.56|161.56|163.45|161.45|0
1633649860000|2021-10-07 23:37:40|163.56|161.56|163.56|161.56|163.56|161.56|163.56|161.56|0
1633649870000|2021-10-07 23:37:50|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633649890000|2021-10-07 23:38:10|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1633649930000|2021-10-07 23:38:50|163.78|161.78|163.78|161.78|163.78|161.78|163.78|161.78|0
1633649940000|2021-10-07 23:39:00|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1633649970000|2021-10-07 23:39:30|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633649990000|2021-10-07 23:39:50|163.23|161.23|163.01|161.01|163.23|161.23|163.01|161.01|0
1633650000000|2021-10-07 23:40:00|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1633650010000|2021-10-07 23:40:10|163.01|161.01|163.23|161.23|163.23|161.23|163.01|161.01|0
1633650020000|2021-10-07 23:40:20|163.45|161.45|163.23|161.23|163.45|161.45|163.23|161.23|0
1633650030000|2021-10-07 23:40:30|163.45|161.45|163.23|161.23|163.45|161.45|163.23|161.23|0
1633650040000|2021-10-07 23:40:40|163.01|161.01|163.23|161.23|163.23|161.23|163.01|161.01|0
1633650050000|2021-10-07 23:40:50|163.01|161.01|163.23|161.23|163.23|161.23|163.01|161.01|0
1633650060000|2021-10-07 23:41:00|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633650090000|2021-10-07 23:41:30|163.23|161.23|163.45|161.45|163.45|161.45|163.23|161.23|0
1633650100000|2021-10-07 23:41:40|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1633650110000|2021-10-07 23:41:50|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633650120000|2021-10-07 23:42:00|163.33|161.33|163.23|161.23|163.33|161.33|163.23|161.23|0
1633650130000|2021-10-07 23:42:10|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1633650140000|2021-10-07 23:42:20|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1633650150000|2021-10-07 23:42:30|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1633650180000|2021-10-07 23:43:00|163.33|161.33|163.23|161.23|163.45|161.45|163.23|161.23|0
1633650190000|2021-10-07 23:43:10|163.45|161.45|163.45|161.45|163.45|161.45|163.33|161.33|0
1633650200000|2021-10-07 23:43:20|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1633650210000|2021-10-07 23:43:30|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1633650220000|2021-10-07 23:43:40|163.45|161.45|163.01|161.01|163.45|161.45|163.01|161.01|0
1633650230000|2021-10-07 23:43:50|162.79|160.79|162.79|160.79|162.79|160.79|162.79|160.79|0
1633650240000|2021-10-07 23:44:00|162.67|160.67|162.79|160.79|162.79|160.79|162.67|160.67|0
1633650250000|2021-10-07 23:44:10|162.89|160.89|162.89|160.89|163.01|161.01|162.89|160.89|0
1633650260000|2021-10-07 23:44:20|163.01|161.01|163.23|161.23|163.23|161.23|163.01|161.01|0
1633650280000|2021-10-07 23:44:40|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1633650290000|2021-10-07 23:44:50|163.01|161.01|163.01|161.01|163.01|161.01|162.79|160.79|0
1633650300000|2021-10-07 23:45:00|163.23|161.23|163.01|161.01|163.23|161.23|162.79|160.79|0
1633650310000|2021-10-07 23:45:10|162.79|160.79|163.23|161.23|163.23|161.23|162.79|160.79|0
1633650320000|2021-10-07 23:45:20|163.01|161.01|162.79|160.79|163.01|161.01|162.57|160.57|0
1633650330000|2021-10-07 23:45:30|163.01|161.01|162.45|160.45|163.01|161.01|162.45|160.45|0
1633650340000|2021-10-07 23:45:40|162.57|160.57|162.79|160.79|162.79|160.79|162.57|160.57|0
1633650350000|2021-10-07 23:45:50|162.57|160.57|162.57|160.57|162.79|160.79|162.57|160.57|0
1633650360000|2021-10-07 23:46:00|162.79|160.79|163|161|163|161|162.79|160.79|0
1633650370000|2021-10-07 23:46:10|163.22|161.22|163.22|161.22|163.22|161.22|163.22|161.22|0
1633650380000|2021-10-07 23:46:20|163|161|163|161|163|161|163|161|0
1633650390000|2021-10-07 23:46:30|163.22|161.22|163.44|161.44|163.44|161.44|163.22|161.22|0
1633650400000|2021-10-07 23:46:40|163.33|161.33|163.22|161.22|163.44|161.44|163.22|161.22|0
1633650410000|2021-10-07 23:46:50|163.33|161.33|163.44|161.44|163.44|161.44|163.33|161.33|0
1633650420000|2021-10-07 23:47:00|163.66|161.66|163.66|161.66|163.88|161.88|163.44|161.44|0
1633650430000|2021-10-07 23:47:10|163.88|161.88|163.66|161.66|163.88|161.88|163.66|161.66|0
1633650440000|2021-10-07 23:47:20|163.44|161.44|163.66|161.66|163.66|161.66|163.44|161.44|0
1633650450000|2021-10-07 23:47:30|163.77|161.77|163.44|161.44|163.77|161.77|163.44|161.44|0
1633650480000|2021-10-07 23:48:00|163.55|161.55|163.44|161.44|163.55|161.55|163.33|161.33|0
1633650490000|2021-10-07 23:48:10|163.22|161.22|162.89|160.89|163.22|161.22|162.78|160.78|0
1633650500000|2021-10-07 23:48:20|163|161|163|161|163|161|162.78|160.78|0
1633650520000|2021-10-07 23:48:40|162.78|160.78|163|161|163|161|162.78|160.78|0
1633650530000|2021-10-07 23:48:50|163.22|161.22|163.44|161.44|163.44|161.44|163.22|161.22|0
1633650540000|2021-10-07 23:49:00|163.66|161.66|163.88|161.88|163.88|161.88|163.66|161.66|0
1633650560000|2021-10-07 23:49:20|164.1|162.1|163.88|161.88|164.1|162.1|163.88|161.88|0
1633650570000|2021-10-07 23:49:30|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1633650580000|2021-10-07 23:49:40|164.54|162.54|164.76|162.76|164.76|162.76|164.54|162.54|0
1633650590000|2021-10-07 23:49:50|164.98|162.98|165.42|163.42|165.42|163.42|164.98|162.98|0
1633650600000|2021-10-07 23:50:00|165.2|163.2|165.64|163.64|165.64|163.64|165.2|163.2|0
1633650610000|2021-10-07 23:50:10|165.86|163.86|166.08|164.08|166.08|164.08|165.86|163.86|0
1633650620000|2021-10-07 23:50:20|165.86|163.86|166.52|164.52|166.52|164.52|165.86|163.86|0
1633650630000|2021-10-07 23:50:30|166.08|164.08|166.08|164.08|166.08|164.08|165.96|163.96|0
1633650640000|2021-10-07 23:50:40|166.3|164.3|166.3|164.3|166.52|164.52|166.18|164.18|0
1633650650000|2021-10-07 23:50:50|166.74|164.74|166.3|164.3|166.96|164.96|166.3|164.3|0
1633650660000|2021-10-07 23:51:00|166.52|164.52|166.52|164.52|166.74|164.74|166.52|164.52|0
1633650670000|2021-10-07 23:51:10|166.4|164.4|166.52|164.52|166.52|164.52|166.4|164.4|0
1633650680000|2021-10-07 23:51:20|166.74|164.74|166.74|164.74|166.74|164.74|166.52|164.52|0
1633650690000|2021-10-07 23:51:30|166.52|164.52|166.74|164.74|166.74|164.74|166.52|164.52|0
1633650700000|2021-10-07 23:51:40|166.52|164.52|166.74|164.74|166.74|164.74|166.52|164.52|0
1633650710000|2021-10-07 23:51:50|166.96|164.96|167.18|165.18|167.18|165.18|166.96|164.96|0
1633650720000|2021-10-07 23:52:00|166.96|164.96|167.18|165.18|167.18|165.18|166.96|164.96|0
1633650730000|2021-10-07 23:52:10|167.4|165.4|167.18|165.18|167.4|165.4|167.18|165.18|0
1633650740000|2021-10-07 23:52:20|166.96|164.96|166.96|164.96|166.96|164.96|166.96|164.96|0
1633650770000|2021-10-07 23:52:50|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1633650780000|2021-10-07 23:53:00|167.07|165.07|167.4|165.4|167.4|165.4|167.07|165.07|0
1633650790000|2021-10-07 23:53:10|167.18|165.18|166.96|164.96|167.18|165.18|166.96|164.96|0
1633650800000|2021-10-07 23:53:20|167.06|165.06|167.06|165.06|167.06|165.06|167.06|165.06|0
1633650810000|2021-10-07 23:53:30|166.96|164.96|166.96|164.96|166.96|164.96|166.96|164.96|0
1633650840000|2021-10-07 23:54:00|166.74|164.74|166.74|164.74|166.96|164.96|166.74|164.74|0
1633650850000|2021-10-07 23:54:10|166.96|164.96|166.84|164.84|166.96|164.96|166.84|164.84|0
1633650860000|2021-10-07 23:54:20|167.18|165.18|167.06|165.06|167.18|165.18|166.96|164.96|0
1633650870000|2021-10-07 23:54:30|166.96|164.96|166.96|164.96|167.18|165.18|166.96|164.96|0
1633650880000|2021-10-07 23:54:40|167.06|165.06|166.96|164.96|167.06|165.06|166.96|164.96|0
1633650890000|2021-10-07 23:54:50|167.18|165.18|167.18|165.18|167.4|165.4|167.18|165.18|0
1633650900000|2021-10-07 23:55:00|167.4|165.4|167.84|165.84|167.84|165.84|167.4|165.4|0
1633650910000|2021-10-07 23:55:10|168.06|166.06|168.06|166.06|168.06|166.06|167.95|165.95|0
1633650920000|2021-10-07 23:55:20|167.95|165.95|167.84|165.84|167.95|165.95|167.84|165.84|0
1633650930000|2021-10-07 23:55:30|167.73|165.73|167.62|165.62|167.73|165.73|167.62|165.62|0
1633650960000|2021-10-07 23:56:00|167.4|165.4|167.73|165.73|167.84|165.84|167.4|165.4|0
1633650970000|2021-10-07 23:56:10|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1633650980000|2021-10-07 23:56:20|167.84|165.84|167.84|165.84|167.84|165.84|167.84|165.84|0
1633651000000|2021-10-07 23:56:40|167.62|165.62|167.84|165.84|167.84|165.84|167.62|165.62|0
1633651010000|2021-10-07 23:56:50|167.72|165.72|167.84|165.84|167.84|165.84|167.72|165.72|0
1633651020000|2021-10-07 23:57:00|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1633651030000|2021-10-07 23:57:10|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1633651050000|2021-10-07 23:57:30|167.18|165.18|167.4|165.4|167.4|165.4|167.17|165.17|0
1633651060000|2021-10-07 23:57:40|167.17|165.17|167.17|165.17|167.17|165.17|166.95|164.95|0
1633651070000|2021-10-07 23:57:50|166.95|164.95|166.95|164.95|166.95|164.95|166.95|164.95|0
1633651080000|2021-10-07 23:58:00|167.17|165.17|167.4|165.4|167.4|165.4|167.06|165.06|0
1633651090000|2021-10-07 23:58:10|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1633651100000|2021-10-07 23:58:20|167.84|165.84|167.62|165.62|167.84|165.84|167.62|165.62|0
1633651110000|2021-10-07 23:58:30|167.39|165.39|167.39|165.39|167.39|165.39|167.39|165.39|0
1633651120000|2021-10-07 23:58:40|167.62|165.62|167.39|165.39|167.62|165.62|167.39|165.39|0
1633651130000|2021-10-07 23:58:50|167.5|165.5|167.39|165.39|167.62|165.62|167.39|165.39|0
1633651140000|2021-10-07 23:59:00|167.62|165.62|167.39|165.39|167.62|165.62|167.39|165.39|0
1633651160000|2021-10-07 23:59:20|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1633651170000|2021-10-07 23:59:30|167.39|165.39|167.39|165.39|167.39|165.39|167.39|165.39|0
1633651190000|2021-10-07 23:59:50|167.17|165.17|167.39|165.39|167.39|165.39|167.17|165.17|0
1633651200000|2021-10-08 00:00:00|167.17|165.17|166.51|164.51|167.17|165.17|166.51|164.51|0
1633651210000|2021-10-08 00:00:10|166.29|164.29|166.07|164.07|166.29|164.29|166.07|164.07|0
1633651220000|2021-10-08 00:00:20|166.29|164.29|166.17|164.17|166.29|164.29|166.07|164.07|0
1633651230000|2021-10-08 00:00:30|166.07|164.07|166.73|164.73|166.73|164.73|166.07|164.07|0
1633651240000|2021-10-08 00:00:40|166.07|164.07|166.29|164.29|166.29|164.29|166.07|164.07|0
1633651250000|2021-10-08 00:00:50|165.85|163.85|165.85|163.85|165.85|163.85|165.85|163.85|0
1633651260000|2021-10-08 00:01:00|166.07|164.07|166.29|164.29|166.51|164.51|166.07|164.07|0
1633651270000|2021-10-08 00:01:10|166.51|164.51|166.61|164.61|166.95|164.95|166.51|164.51|0
1633651280000|2021-10-08 00:01:20|166.29|164.29|166.51|164.51|166.61|164.61|166.29|164.29|0
1633651290000|2021-10-08 00:01:30|166.29|164.29|166.51|164.51|166.51|164.51|166.29|164.29|0
1633651310000|2021-10-08 00:01:50|166.83|164.83|166.73|164.73|166.95|164.95|166.73|164.73|0
1633651320000|2021-10-08 00:02:00|166.51|164.51|166.73|164.73|166.73|164.73|166.51|164.51|0
1633651330000|2021-10-08 00:02:10|166.51|164.51|165.84|163.84|166.51|164.51|165.84|163.84|0
1633651340000|2021-10-08 00:02:20|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633651350000|2021-10-08 00:02:30|164.96|162.96|164.74|162.74|164.96|162.96|164.52|162.52|0
1633651360000|2021-10-08 00:02:40|164.96|162.96|164.96|162.96|164.96|162.96|164.96|162.96|0
1633651370000|2021-10-08 00:02:50|165.18|163.18|164.96|162.96|165.18|163.18|164.96|162.96|0
1633651380000|2021-10-08 00:03:00|164.52|162.52|164.52|162.52|164.63|162.63|164.52|162.52|0
1633651390000|2021-10-08 00:03:10|164.96|162.96|164.74|162.74|164.96|162.96|164.63|162.63|0
1633651400000|2021-10-08 00:03:20|164.96|162.96|164.3|162.3|164.96|162.96|164.3|162.3|0
1633651410000|2021-10-08 00:03:30|164.52|162.52|165.18|163.18|165.18|163.18|164.3|162.3|0
1633651420000|2021-10-08 00:03:40|166.28|164.28|165.18|163.18|166.28|164.28|165.18|163.18|0
1633651430000|2021-10-08 00:03:50|164.96|162.96|164.74|162.74|164.96|162.96|164.52|162.52|0
1633651440000|2021-10-08 00:04:00|164.96|162.96|164.96|162.96|164.96|162.96|164.52|162.52|0
1633651450000|2021-10-08 00:04:10|165.18|163.18|165.29|163.29|165.29|163.29|165.18|163.18|0
1633651460000|2021-10-08 00:04:20|165.4|163.4|165.4|163.4|165.62|163.62|165.4|163.4|0
1633651470000|2021-10-08 00:04:30|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633651480000|2021-10-08 00:04:40|165.18|163.18|164.96|162.96|165.18|163.18|164.96|162.96|0
1633651490000|2021-10-08 00:04:50|164.84|162.84|164.74|162.74|164.84|162.84|164.74|162.74|0
1633651500000|2021-10-08 00:05:00|164.52|162.52|164.74|162.74|164.74|162.74|164.3|162.3|0
1633651510000|2021-10-08 00:05:10|164.96|162.96|165.18|163.18|165.18|163.18|164.96|162.96|0
1633651520000|2021-10-08 00:05:20|165.4|163.4|165.18|163.18|165.4|163.4|165.18|163.18|0
1633651530000|2021-10-08 00:05:30|164.96|162.96|164.74|162.74|165.18|163.18|164.74|162.74|0
1633651540000|2021-10-08 00:05:40|164.52|162.52|164.62|162.62|164.74|162.74|164.52|162.52|0
1633651550000|2021-10-08 00:05:50|164.74|162.74|164.96|162.96|164.96|162.96|164.74|162.74|0
1633651560000|2021-10-08 00:06:00|165.18|163.18|165.18|163.18|165.18|163.18|164.96|162.96|0
1633651570000|2021-10-08 00:06:10|164.96|162.96|164.74|162.74|164.96|162.96|164.74|162.74|0
1633651580000|2021-10-08 00:06:20|164.96|162.96|165.18|163.18|165.18|163.18|164.74|162.74|0
1633651590000|2021-10-08 00:06:30|164.96|162.96|164.52|162.52|164.96|162.96|164.52|162.52|0
1633651600000|2021-10-08 00:06:40|164.08|162.08|163.86|161.86|164.08|162.08|163.86|161.86|0
1633651610000|2021-10-08 00:06:50|164.08|162.08|163.86|161.86|164.08|162.08|163.86|161.86|0
1633651620000|2021-10-08 00:07:00|164.08|162.08|163.52|161.52|164.08|162.08|163.52|161.52|0
1633651630000|2021-10-08 00:07:10|163.42|161.42|163.86|161.86|163.86|161.86|163.42|161.42|0
1633651640000|2021-10-08 00:07:20|164.08|162.08|164.3|162.3|164.3|162.3|164.08|162.08|0
1633651650000|2021-10-08 00:07:30|164.08|162.08|164.18|162.18|164.18|162.18|164.08|162.08|0
1633651660000|2021-10-08 00:07:40|164.08|162.08|164.08|162.08|164.18|162.18|164.08|162.08|0
1633651670000|2021-10-08 00:07:50|164.3|162.3|164.08|162.08|164.3|162.3|164.08|162.08|0
1633651680000|2021-10-08 00:08:00|163.86|161.86|162.98|160.98|163.86|161.86|162.98|160.98|0
1633651690000|2021-10-08 00:08:10|162.54|160.54|162.76|160.76|162.76|160.76|162.54|160.54|0
1633651700000|2021-10-08 00:08:20|162.98|160.98|162.98|160.98|162.98|160.98|162.98|160.98|0
1633651710000|2021-10-08 00:08:30|162.76|160.76|162.98|160.98|162.98|160.98|162.76|160.76|0
1633651720000|2021-10-08 00:08:40|162.76|160.76|163.2|161.2|163.2|161.2|162.76|160.76|0
1633651730000|2021-10-08 00:08:50|162.98|160.98|163.2|161.2|163.2|161.2|162.98|160.98|0
1633651740000|2021-10-08 00:09:00|163.19|161.19|162.98|160.98|163.19|161.19|162.98|160.98|0
1633651750000|2021-10-08 00:09:10|163.19|161.19|162.98|160.98|163.19|161.19|162.98|160.98|0
1633651760000|2021-10-08 00:09:20|162.97|160.97|162.97|160.97|162.97|160.97|162.97|160.97|0
1633651770000|2021-10-08 00:09:30|162.76|160.76|162.1|160.1|162.76|160.76|162.1|160.1|0
1633651780000|2021-10-08 00:09:40|161.88|159.88|161.44|159.44|161.88|159.88|161.44|159.44|0
1633651790000|2021-10-08 00:09:50|161.22|159.22|161.22|159.22|161.22|159.22|161|159|0
1633651800000|2021-10-08 00:10:00|161.44|159.44|161.22|159.22|161.66|159.66|161.22|159.22|0
1633651810000|2021-10-08 00:10:10|161.44|159.44|161|159|161.44|159.44|161|159|0
1633651820000|2021-10-08 00:10:20|161.22|159.22|161|159|161.22|159.22|160.78|158.78|0
1633651830000|2021-10-08 00:10:30|160.78|158.78|160.78|158.78|161|159|160.78|158.78|0
1633651840000|2021-10-08 00:10:40|160.57|158.57|160.57|158.57|160.57|158.57|160.35|158.35|0
1633651850000|2021-10-08 00:10:50|160.35|158.35|159.58|157.58|160.35|158.35|159.58|157.58|0
1633651860000|2021-10-08 00:11:00|159.26|157.26|158.6|156.6|159.26|157.26|158.6|156.6|0
1633651870000|2021-10-08 00:11:10|158.82|156.82|159.47|157.47|159.47|157.47|158.82|156.82|0
1633651880000|2021-10-08 00:11:20|159.58|157.58|159.91|157.91|159.91|157.91|159.58|157.58|0
1633651890000|2021-10-08 00:11:30|159.69|157.69|159.69|157.69|159.69|157.69|159.69|157.69|0
1633651900000|2021-10-08 00:11:40|159.47|157.47|159.91|157.91|159.91|157.91|159.47|157.47|0
1633651910000|2021-10-08 00:11:50|160.13|158.13|159.91|157.91|160.13|158.13|159.91|157.91|0
1633651920000|2021-10-08 00:12:00|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1633651930000|2021-10-08 00:12:10|160.23|158.23|160.56|158.56|160.56|158.56|160.23|158.23|0
1633651940000|2021-10-08 00:12:20|160.78|158.78|160.78|158.78|161|159|160.78|158.78|0
1633651950000|2021-10-08 00:12:30|161|159|160.89|158.89|161|159|160.89|158.89|0
1633651960000|2021-10-08 00:12:40|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1633651970000|2021-10-08 00:12:50|161|159|161.22|159.22|161.22|159.22|161|159|0
1633651980000|2021-10-08 00:13:00|161|159|160.56|158.56|161|159|160.56|158.56|0
1633651990000|2021-10-08 00:13:10|160.78|158.78|160.89|158.89|160.89|158.89|160.78|158.78|0
1633652000000|2021-10-08 00:13:20|161|159|160.78|158.78|161|159|160.78|158.78|0
1633652010000|2021-10-08 00:13:30|161|159|161.22|159.22|161.22|159.22|160.78|158.78|0
1633652020000|2021-10-08 00:13:40|161.44|159.44|161.22|159.22|161.44|159.44|161.22|159.22|0
1633652030000|2021-10-08 00:13:50|161|159|160.78|158.78|161|159|160.78|158.78|0
1633652040000|2021-10-08 00:14:00|160.56|158.56|160.56|158.56|160.88|158.88|160.56|158.56|0
1633652050000|2021-10-08 00:14:10|160.34|158.34|159.91|157.91|160.34|158.34|159.91|157.91|0
1633652060000|2021-10-08 00:14:20|160.12|158.12|159.91|157.91|160.12|158.12|159.91|157.91|0
1633652070000|2021-10-08 00:14:30|159.79|157.79|159.91|157.91|159.91|157.91|159.79|157.79|0
1633652080000|2021-10-08 00:14:40|159.69|157.69|159.25|157.25|159.69|157.69|159.25|157.25|0
1633652090000|2021-10-08 00:14:50|159.14|157.14|159.03|157.03|159.25|157.25|159.03|157.03|0
1633652100000|2021-10-08 00:15:00|158.92|156.92|159.47|157.47|159.69|157.69|158.92|156.92|0
1633652110000|2021-10-08 00:15:10|159.25|157.25|159.69|157.69|159.69|157.69|159.25|157.25|0
1633652120000|2021-10-08 00:15:20|159.9|157.9|159.47|157.47|160.34|158.34|159.47|157.47|0
1633652140000|2021-10-08 00:15:40|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633652150000|2021-10-08 00:15:50|158.6|156.6|158.6|156.6|158.6|156.6|158.38|156.38|0
1633652160000|2021-10-08 00:16:00|158.38|156.38|157.94|155.94|158.38|156.38|157.94|155.94|0
1633652170000|2021-10-08 00:16:10|158.38|156.38|158.6|156.6|158.6|156.6|158.38|156.38|0
1633652180000|2021-10-08 00:16:20|158.38|156.38|158.16|156.16|158.38|156.38|158.16|156.16|0
1633652190000|2021-10-08 00:16:30|158.38|156.38|157.94|155.94|158.38|156.38|157.73|155.73|0
1633652200000|2021-10-08 00:16:40|158.16|156.16|158.16|156.16|158.16|156.16|157.94|155.94|0
1633652210000|2021-10-08 00:16:50|158.38|156.38|158.05|156.05|158.38|156.38|158.05|156.05|0
1633652220000|2021-10-08 00:17:00|158.16|156.16|157.61|155.61|158.16|156.16|157.51|155.51|0
1633652230000|2021-10-08 00:17:10|157.51|155.51|157.29|155.29|157.51|155.51|157.29|155.29|0
1633652240000|2021-10-08 00:17:20|157.07|155.07|156.86|154.86|157.07|155.07|156.64|154.64|0
1633652250000|2021-10-08 00:17:30|157.07|155.07|157.07|155.07|157.29|155.29|157.07|155.07|0
1633652260000|2021-10-08 00:17:40|156.86|154.86|156.64|154.64|156.86|154.86|156.64|154.64|0
1633652270000|2021-10-08 00:17:50|156.86|154.86|156.86|154.86|157.07|155.07|156.86|154.86|0
1633652280000|2021-10-08 00:18:00|156.64|154.64|157.07|155.07|157.07|155.07|156.64|154.64|0
1633652290000|2021-10-08 00:18:10|156.42|154.42|156.42|154.42|156.42|154.42|156.42|154.42|0
1633652300000|2021-10-08 00:18:20|156.64|154.64|157.07|155.07|157.07|155.07|156.64|154.64|0
1633652310000|2021-10-08 00:18:30|156.86|154.86|156.64|154.64|156.86|154.86|156.64|154.64|0
1633652320000|2021-10-08 00:18:40|156.86|154.86|156.74|154.74|156.86|154.86|156.64|154.64|0
1633652330000|2021-10-08 00:18:50|156.86|154.86|157.29|155.29|157.29|155.29|156.86|154.86|0
1633652340000|2021-10-08 00:19:00|157.07|155.07|157.07|155.07|157.29|155.29|157.07|155.07|0
1633652350000|2021-10-08 00:19:10|157.29|155.29|157.39|155.39|157.39|155.39|157.29|155.29|0
1633652360000|2021-10-08 00:19:20|157.29|155.29|157.72|155.72|157.72|155.72|157.29|155.29|0
1633652370000|2021-10-08 00:19:30|157.51|155.51|157.39|155.39|157.51|155.51|157.29|155.29|0
1633652380000|2021-10-08 00:19:40|157.29|155.29|157.51|155.51|157.51|155.51|157.29|155.29|0
1633652390000|2021-10-08 00:19:50|157.72|155.72|157.51|155.51|157.72|155.72|157.51|155.51|0
1633652400000|2021-10-08 00:20:00|157.29|155.29|157.29|155.29|157.29|155.29|157.29|155.29|0
1633652410000|2021-10-08 00:20:10|157.5|155.5|156.85|154.85|157.5|155.5|156.85|154.85|0
1633652420000|2021-10-08 00:20:20|156.64|154.64|156.64|154.64|156.64|154.64|156.42|154.42|0
1633652430000|2021-10-08 00:20:30|156.42|154.42|156.64|154.64|156.64|154.64|156.42|154.42|0
1633652440000|2021-10-08 00:20:40|156.42|154.42|156.2|154.2|156.42|154.42|156.2|154.2|0
1633652450000|2021-10-08 00:20:50|155.99|153.99|156.2|154.2|156.2|154.2|155.99|153.99|0
1633652460000|2021-10-08 00:21:00|155.99|153.99|156.2|154.2|156.2|154.2|155.99|153.99|0
1633652470000|2021-10-08 00:21:10|155.99|153.99|155.99|153.99|156.09|154.09|155.99|153.99|0
1633652480000|2021-10-08 00:21:20|156.42|154.42|155.99|153.99|156.42|154.42|155.99|153.99|0
1633652490000|2021-10-08 00:21:30|156.42|154.42|156.42|154.42|156.42|154.42|156.2|154.2|0
1633652500000|2021-10-08 00:21:40|156.64|154.64|156.52|154.52|156.64|154.64|156.42|154.42|0
1633652510000|2021-10-08 00:21:50|156.64|154.64|157.07|155.07|157.07|155.07|156.64|154.64|0
1633652520000|2021-10-08 00:22:00|156.63|154.63|156.63|154.63|156.63|154.63|156.63|154.63|0
1633652530000|2021-10-08 00:22:10|156.85|154.85|157.07|155.07|157.07|155.07|156.85|154.85|0
1633652540000|2021-10-08 00:22:20|156.96|154.96|157.28|155.28|157.28|155.28|156.96|154.96|0
1633652560000|2021-10-08 00:22:40|156.85|154.85|156.85|154.85|157.07|155.07|156.85|154.85|0
1633652570000|2021-10-08 00:22:50|156.74|154.74|156.85|154.85|156.85|154.85|156.74|154.74|0
1633652590000|2021-10-08 00:23:10|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1633652600000|2021-10-08 00:23:20|156.85|154.85|157.28|155.28|157.28|155.28|156.85|154.85|0
1633652610000|2021-10-08 00:23:30|157.5|155.5|157.72|155.72|157.72|155.72|157.5|155.5|0
1633652620000|2021-10-08 00:23:40|157.5|155.5|157.17|155.17|157.5|155.5|157.17|155.17|0
1633652630000|2021-10-08 00:23:50|157.28|155.28|157.5|155.5|157.5|155.5|157.17|155.17|0
1633652640000|2021-10-08 00:24:00|157.6|155.6|157.5|155.5|157.6|155.6|157.5|155.5|0
1633652650000|2021-10-08 00:24:10|157.72|155.72|157.5|155.5|157.72|155.72|157.5|155.5|0
1633652660000|2021-10-08 00:24:20|157.72|155.72|157.72|155.72|157.93|155.93|157.72|155.72|0
1633652670000|2021-10-08 00:24:30|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1633652680000|2021-10-08 00:24:40|158.15|156.15|158.15|156.15|158.15|156.15|157.93|155.93|0
1633652690000|2021-10-08 00:24:50|158.37|156.37|158.58|156.58|158.59|156.59|158.37|156.37|0
1633652700000|2021-10-08 00:25:00|158.8|156.8|158.58|156.58|158.8|156.8|158.58|156.58|0
1633652710000|2021-10-08 00:25:10|158.37|156.37|158.04|156.04|158.37|156.37|158.04|156.04|0
1633652720000|2021-10-08 00:25:20|158.15|156.15|158.37|156.37|158.37|156.37|158.15|156.15|0
1633652730000|2021-10-08 00:25:30|158.58|156.58|158.8|156.8|158.8|156.8|158.58|156.58|0
1633652740000|2021-10-08 00:25:40|159.02|157.02|159.24|157.24|159.24|157.24|158.8|156.8|0
1633652750000|2021-10-08 00:25:50|159.34|157.34|159.24|157.24|159.45|157.45|159.24|157.24|0
1633652760000|2021-10-08 00:26:00|159.45|157.45|160.11|158.11|160.11|158.11|159.45|157.45|0
1633652770000|2021-10-08 00:26:10|160.33|158.33|160.33|158.33|160.33|158.33|160.33|158.33|0
1633652780000|2021-10-08 00:26:20|160.11|158.11|159.89|157.89|160.11|158.11|159.89|157.89|0
1633652790000|2021-10-08 00:26:30|160.11|158.11|160.11|158.11|160.33|158.33|160.11|158.11|0
1633652800000|2021-10-08 00:26:40|159.99|157.99|160.11|158.11|160.11|158.11|159.89|157.89|0
1633652810000|2021-10-08 00:26:50|160.33|158.33|160.33|158.33|160.33|158.33|160.11|158.11|0
1633652820000|2021-10-08 00:27:00|160.11|158.11|160.33|158.33|160.33|158.33|160.11|158.11|0
1633652830000|2021-10-08 00:27:10|160.11|158.11|160.33|158.33|160.33|158.33|160.11|158.11|0
1633652840000|2021-10-08 00:27:20|160.11|158.11|161.64|159.64|161.64|159.64|160.11|158.11|0
1633652850000|2021-10-08 00:27:30|162.07|160.07|161.2|159.2|162.07|160.07|161.2|159.2|0
1633652860000|2021-10-08 00:27:40|160.76|158.76|160.98|158.98|160.98|158.98|160.76|158.76|0
1633652870000|2021-10-08 00:27:50|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633652880000|2021-10-08 00:28:00|160.98|158.98|161.2|159.2|161.42|159.42|160.98|158.98|0
1633652890000|2021-10-08 00:28:10|160.54|158.54|160.32|158.32|160.54|158.54|160.32|158.32|0
1633652900000|2021-10-08 00:28:20|160.54|158.54|160.32|158.32|160.54|158.54|160.32|158.32|0
1633652910000|2021-10-08 00:28:30|160.11|158.11|160.32|158.32|160.54|158.54|160.11|158.11|0
1633652930000|2021-10-08 00:28:50|160.54|158.54|160.76|158.76|160.76|158.76|160.54|158.54|0
1633652940000|2021-10-08 00:29:00|160.54|158.54|160.76|158.76|160.76|158.76|160.43|158.43|0
1633652950000|2021-10-08 00:29:10|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1633652960000|2021-10-08 00:29:20|160.21|158.21|160.1|158.1|160.32|158.32|160.1|158.1|0
1633652970000|2021-10-08 00:29:30|160.32|158.32|159.89|157.89|160.32|158.32|159.89|157.89|0
1633652980000|2021-10-08 00:29:40|159.67|157.67|160.1|158.1|160.1|158.1|159.67|157.67|0
1633652990000|2021-10-08 00:29:50|160.32|158.32|160.1|158.1|160.32|158.32|160.1|158.1|0
1633653000000|2021-10-08 00:30:00|159.89|157.89|159.89|157.89|160.1|158.1|159.89|157.89|0
1633653010000|2021-10-08 00:30:10|160.32|158.32|160.54|158.54|160.54|158.54|160.32|158.32|0
1633653020000|2021-10-08 00:30:20|160.76|158.76|160.76|158.76|160.76|158.76|160.54|158.54|0
1633653030000|2021-10-08 00:30:30|160.54|158.54|160.76|158.76|160.76|158.76|160.54|158.54|0
1633653040000|2021-10-08 00:30:40|160.98|158.98|161.2|159.2|161.2|159.2|160.98|158.98|0
1633653050000|2021-10-08 00:30:50|161.19|159.19|160.98|158.98|161.19|159.19|160.98|158.98|0
1633653060000|2021-10-08 00:31:00|160.76|158.76|161.19|159.19|161.19|159.19|160.76|158.76|0
1633653070000|2021-10-08 00:31:10|161.41|159.41|161.41|159.41|161.63|159.63|161.41|159.41|0
1633653080000|2021-10-08 00:31:20|161.63|159.63|161.19|159.19|161.63|159.63|161.19|159.19|0
1633653090000|2021-10-08 00:31:30|161.41|159.41|161.19|159.19|161.41|159.41|161.19|159.19|0
1633653100000|2021-10-08 00:31:40|161.08|159.08|161.19|159.19|161.19|159.19|160.98|158.98|0
1633653110000|2021-10-08 00:31:50|160.98|158.98|160.76|158.76|160.98|158.98|160.76|158.76|0
1633653120000|2021-10-08 00:32:00|161.19|159.19|160.97|158.97|161.41|159.41|160.97|158.97|0
1633653130000|2021-10-08 00:32:10|161.19|159.19|160.97|158.97|161.19|159.19|160.97|158.97|0
1633653140000|2021-10-08 00:32:20|160.76|158.76|160.97|158.97|160.97|158.97|160.76|158.76|0
1633653150000|2021-10-08 00:32:30|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1633653160000|2021-10-08 00:32:40|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1633653170000|2021-10-08 00:32:50|160.86|158.86|160.64|158.64|160.86|158.86|160.64|158.64|0
1633653180000|2021-10-08 00:33:00|160.76|158.76|160.75|158.75|160.86|158.86|160.75|158.75|0
1633653190000|2021-10-08 00:33:10|160.54|158.54|160.32|158.32|160.54|158.54|160.32|158.32|0
1633653200000|2021-10-08 00:33:20|160.1|158.1|159.88|157.88|160.1|158.1|159.88|157.88|0
1633653210000|2021-10-08 00:33:30|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633653220000|2021-10-08 00:33:40|159.55|157.55|159.33|157.33|159.55|157.55|159.33|157.33|0
1633653230000|2021-10-08 00:33:50|159.44|157.44|159.66|157.66|159.66|157.66|159.44|157.44|0
1633653240000|2021-10-08 00:34:00|159.44|157.44|159.88|157.88|159.88|157.88|159.44|157.44|0
1633653250000|2021-10-08 00:34:10|159.66|157.66|160.1|158.1|160.1|158.1|159.66|157.66|0
1633653260000|2021-10-08 00:34:20|159.88|157.88|159.77|157.77|159.88|157.88|159.66|157.66|0
1633653270000|2021-10-08 00:34:30|159.44|157.44|159.44|157.44|159.44|157.44|159.23|157.23|0
1633653280000|2021-10-08 00:34:40|159.33|157.33|159.23|157.23|159.44|157.44|159.23|157.23|0
1633653290000|2021-10-08 00:34:50|158.79|156.79|159.22|157.22|159.23|157.23|158.79|156.79|0
1633653300000|2021-10-08 00:35:00|159.44|157.44|159.22|157.22|159.44|157.44|159.22|157.22|0
1633653310000|2021-10-08 00:35:10|159.01|157.01|158.57|156.57|159.01|157.01|158.57|156.57|0
1633653320000|2021-10-08 00:35:20|158.35|156.35|158.14|156.14|158.35|156.35|158.14|156.14|0
1633653330000|2021-10-08 00:35:30|158.02|156.02|157.92|155.92|158.14|156.14|157.92|155.92|0
1633653340000|2021-10-08 00:35:40|157.7|155.7|157.48|155.48|157.7|155.7|157.48|155.48|0
1633653350000|2021-10-08 00:35:50|157.37|155.37|157.92|155.92|157.92|155.92|157.37|155.37|0
1633653360000|2021-10-08 00:36:00|158.02|156.02|157.92|155.92|158.02|156.02|157.92|155.92|0
1633653370000|2021-10-08 00:36:10|158.02|156.02|158.14|156.14|158.14|156.14|157.92|155.92|0
1633653380000|2021-10-08 00:36:20|158.13|156.13|157.7|155.7|158.13|156.13|157.7|155.7|0
1633653390000|2021-10-08 00:36:30|157.92|155.92|157.7|155.7|157.92|155.92|157.7|155.7|0
1633653400000|2021-10-08 00:36:40|157.92|155.92|158.02|156.02|158.13|156.13|157.92|155.92|0
1633653410000|2021-10-08 00:36:50|158.13|156.13|158.35|156.35|158.35|156.35|158.13|156.13|0
1633653420000|2021-10-08 00:37:00|158.13|156.13|158.35|156.35|158.35|156.35|158.13|156.13|0
1633653430000|2021-10-08 00:37:10|158.57|156.57|159|157|159|157|158.35|156.35|0
1633653440000|2021-10-08 00:37:20|159.22|157.22|159.66|157.66|159.66|157.66|159.22|157.22|0
1633653450000|2021-10-08 00:37:30|159.44|157.44|159.66|157.66|159.66|157.66|159.44|157.44|0
1633653460000|2021-10-08 00:37:40|159.44|157.44|159.66|157.66|159.66|157.66|159.44|157.44|0
1633653470000|2021-10-08 00:37:50|159.88|157.88|159.66|157.66|159.88|157.88|159.54|157.54|0
1633653480000|2021-10-08 00:38:00|159.87|157.87|160.53|158.53|160.53|158.53|159.87|157.87|0
1633653490000|2021-10-08 00:38:10|160.75|158.75|161.19|159.19|161.19|159.19|160.75|158.75|0
1633653500000|2021-10-08 00:38:20|160.75|158.75|160.75|158.75|160.75|158.75|160.75|158.75|0
1633653510000|2021-10-08 00:38:30|161.19|159.19|161.19|159.19|161.29|159.29|161.19|159.19|0
1633653520000|2021-10-08 00:38:40|161.18|159.18|160.97|158.97|161.18|159.18|160.75|158.75|0
1633653530000|2021-10-08 00:38:50|161.18|159.18|161.4|159.4|161.62|159.62|161.18|159.18|0
1633653540000|2021-10-08 00:39:00|161.62|159.62|161.4|159.4|161.62|159.62|161.4|159.4|0
1633653550000|2021-10-08 00:39:10|161.62|159.62|161.62|159.62|161.62|159.62|161.4|159.4|0
1633653560000|2021-10-08 00:39:20|161.84|159.84|162.06|160.06|162.06|160.06|161.84|159.84|0
1633653570000|2021-10-08 00:39:30|161.84|159.84|161.4|159.4|161.84|159.84|161.4|159.4|0
1633653580000|2021-10-08 00:39:40|161.62|159.62|161.18|159.18|161.62|159.62|161.18|159.18|0
1633653590000|2021-10-08 00:39:50|161.4|159.4|161.29|159.29|161.4|159.4|161.18|159.18|0
1633653600000|2021-10-08 00:40:00|161.84|159.84|162.6|160.6|162.6|160.6|161.84|159.84|0
1633653610000|2021-10-08 00:40:10|162.94|160.94|163.59|161.59|163.59|161.59|162.94|160.94|0
1633653620000|2021-10-08 00:40:20|163.16|161.16|163.59|161.59|163.59|161.59|163.16|161.16|0
1633653630000|2021-10-08 00:40:30|163.81|161.81|164.36|162.36|164.36|162.36|163.81|161.81|0
1633653640000|2021-10-08 00:40:40|164.69|162.69|164.25|162.25|164.69|162.69|163.81|161.81|0
1633653650000|2021-10-08 00:40:50|164.03|162.03|163.81|161.81|164.03|162.03|163.81|161.81|0
1633653660000|2021-10-08 00:41:00|163.59|161.59|163.81|161.81|164.03|162.03|163.59|161.59|0
1633653670000|2021-10-08 00:41:10|164.03|162.03|164.03|162.03|164.03|162.03|163.59|161.59|0
1633653680000|2021-10-08 00:41:20|164.25|162.25|164.69|162.69|164.69|162.69|164.25|162.25|0
1633653690000|2021-10-08 00:41:30|164.91|162.91|164.36|162.36|164.91|162.91|164.36|162.36|0
1633653700000|2021-10-08 00:41:40|164.47|162.47|164.91|162.91|164.91|162.91|164.47|162.47|0
1633653710000|2021-10-08 00:41:50|165.02|163.02|164.91|162.91|165.13|163.13|164.91|162.91|0
1633653720000|2021-10-08 00:42:00|164.69|162.69|164.91|162.91|165.13|163.13|164.69|162.69|0
1633653730000|2021-10-08 00:42:10|164.69|162.69|164.91|162.91|164.91|162.91|164.69|162.69|0
1633653740000|2021-10-08 00:42:20|165.13|163.13|164.91|162.91|165.13|163.13|164.69|162.69|0
1633653750000|2021-10-08 00:42:30|165.13|163.13|165.02|163.02|165.13|163.13|165.02|163.02|0
1633653760000|2021-10-08 00:42:40|165.13|163.13|164.91|162.91|165.13|163.13|164.91|162.91|0
1633653770000|2021-10-08 00:42:50|164.69|162.69|164.25|162.25|164.69|162.69|164.25|162.25|0
1633653790000|2021-10-08 00:43:10|164.47|162.47|164.25|162.25|164.47|162.47|164.03|162.03|0
1633653800000|2021-10-08 00:43:20|164.36|162.36|164.47|162.47|164.47|162.47|164.25|162.25|0
1633653810000|2021-10-08 00:43:30|164.25|162.25|164.03|162.03|164.25|162.25|164.03|162.03|0
1633653820000|2021-10-08 00:43:40|163.81|161.81|163.81|161.81|163.81|161.81|163.59|161.59|0
1633653840000|2021-10-08 00:44:00|163.7|161.7|164.03|162.03|164.03|162.03|163.7|161.7|0
1633653850000|2021-10-08 00:44:10|163.81|161.81|163.81|161.81|163.81|161.81|163.81|161.81|0
1633653870000|2021-10-08 00:44:30|163.59|161.59|163.81|161.81|163.81|161.81|163.59|161.59|0
1633653880000|2021-10-08 00:44:40|163.69|161.69|163.37|161.37|163.81|161.81|163.37|161.37|0
1633653890000|2021-10-08 00:44:50|163.59|161.59|163.37|161.37|163.59|161.59|163.37|161.37|0
1633653900000|2021-10-08 00:45:00|163.15|161.15|163.37|161.37|163.37|161.37|163.15|161.15|0
1633653910000|2021-10-08 00:45:10|163.15|161.15|163.15|161.15|163.37|161.37|163.15|161.15|0
1633653920000|2021-10-08 00:45:20|162.93|160.93|162.93|160.93|162.93|160.93|162.93|160.93|0
1633653930000|2021-10-08 00:45:30|163.15|161.15|163.15|161.15|163.15|161.15|162.93|160.93|0
1633653940000|2021-10-08 00:45:40|163.37|161.37|163.37|161.37|163.37|161.37|163.37|161.37|0
1633653950000|2021-10-08 00:45:50|163.47|161.47|163.59|161.59|163.59|161.59|163.47|161.47|0
1633653960000|2021-10-08 00:46:00|163.81|161.81|164.03|162.03|164.03|162.03|163.81|161.81|0
1633653970000|2021-10-08 00:46:10|164.25|162.25|164.35|162.35|164.35|162.35|164.25|162.25|0
1633653980000|2021-10-08 00:46:20|164.25|162.25|164.47|162.47|164.69|162.69|164.25|162.25|0
1633653990000|2021-10-08 00:46:30|164.25|162.25|164.47|162.47|164.47|162.47|164.25|162.25|0
1633654000000|2021-10-08 00:46:40|164.25|162.25|163.81|161.81|164.25|162.25|163.59|161.59|0
1633654010000|2021-10-08 00:46:50|164.03|162.03|163.91|161.91|164.03|162.03|163.91|161.91|0
1633654020000|2021-10-08 00:47:00|163.59|161.59|163.81|161.81|163.81|161.81|163.59|161.59|0
1633654030000|2021-10-08 00:47:10|164.03|162.03|164.13|162.13|164.13|162.13|164.03|162.03|0
1633654040000|2021-10-08 00:47:20|164.03|162.03|164.03|162.03|164.03|162.03|163.91|161.91|0
1633654050000|2021-10-08 00:47:30|163.91|161.91|163.81|161.81|163.91|161.91|163.81|161.81|0
1633654060000|2021-10-08 00:47:40|164.03|162.03|163.91|161.91|164.03|162.03|163.91|161.91|0
1633654070000|2021-10-08 00:47:50|163.81|161.81|163.8|161.8|163.81|161.81|163.8|161.8|0
1633654080000|2021-10-08 00:48:00|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1633654090000|2021-10-08 00:48:10|164.24|162.24|164.02|162.02|164.46|162.46|164.02|162.02|0
1633654100000|2021-10-08 00:48:20|164.24|162.24|164.24|162.24|164.24|162.24|164.02|162.02|0
1633654120000|2021-10-08 00:48:40|164.02|162.02|164.24|162.24|164.46|162.46|164.02|162.02|0
1633654130000|2021-10-08 00:48:50|164.46|162.46|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654140000|2021-10-08 00:49:00|164.57|162.57|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654160000|2021-10-08 00:49:20|164.24|162.24|164.24|162.24|164.24|162.24|164.24|162.24|0
1633654170000|2021-10-08 00:49:30|164.02|162.02|164.02|162.02|164.24|162.24|164.02|162.02|0
1633654180000|2021-10-08 00:49:40|164.24|162.24|164.24|162.24|164.24|162.24|164.13|162.13|0
1633654190000|2021-10-08 00:49:50|164.35|162.35|164.24|162.24|164.35|162.35|164.24|162.24|0
1633654200000|2021-10-08 00:50:00|164.46|162.46|164.57|162.57|164.57|162.57|164.46|162.46|0
1633654210000|2021-10-08 00:50:10|164.68|162.68|164.46|162.46|164.68|162.68|164.35|162.35|0
1633654220000|2021-10-08 00:50:20|164.57|162.57|164.46|162.46|164.57|162.57|164.46|162.46|0
1633654230000|2021-10-08 00:50:30|164.68|162.68|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654240000|2021-10-08 00:50:40|164.24|162.24|164.24|162.24|164.24|162.24|164.02|162.02|0
1633654250000|2021-10-08 00:50:50|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1633654260000|2021-10-08 00:51:00|163.91|161.91|164.02|162.02|164.02|162.02|163.91|161.91|0
1633654270000|2021-10-08 00:51:10|163.8|161.8|164.02|162.02|164.02|162.02|163.8|161.8|0
1633654290000|2021-10-08 00:51:30|164.24|162.24|164.46|162.46|164.46|162.46|164.24|162.24|0
1633654310000|2021-10-08 00:51:50|164.68|162.68|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654320000|2021-10-08 00:52:00|164.24|162.24|164.46|162.46|164.68|162.68|164.24|162.24|0
1633654330000|2021-10-08 00:52:10|164.68|162.68|164.68|162.68|164.68|162.68|164.68|162.68|0
1633654340000|2021-10-08 00:52:20|164.46|162.46|164.57|162.57|164.57|162.57|164.46|162.46|0
1633654350000|2021-10-08 00:52:30|164.68|162.68|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654360000|2021-10-08 00:52:40|164.68|162.68|164.9|162.9|164.9|162.9|164.68|162.68|0
1633654370000|2021-10-08 00:52:50|165.12|163.12|165.12|163.12|165.12|163.12|164.9|162.9|0
1633654380000|2021-10-08 00:53:00|164.9|162.9|165.12|163.12|165.12|163.12|164.9|162.9|0
1633654390000|2021-10-08 00:53:10|165.34|163.34|165.12|163.12|165.34|163.34|165.12|163.12|0
1633654400000|2021-10-08 00:53:20|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1633654410000|2021-10-08 00:53:30|165|163|164.9|162.9|165|163|164.9|162.9|0
1633654420000|2021-10-08 00:53:40|165|163|164.68|162.68|165|163|164.46|162.46|0
1633654430000|2021-10-08 00:53:50|164.56|162.56|164.24|162.24|164.56|162.56|164.24|162.24|0
1633654440000|2021-10-08 00:54:00|164.46|162.46|164.68|162.68|164.68|162.68|164.46|162.46|0
1633654450000|2021-10-08 00:54:10|164.9|162.9|164.68|162.68|164.9|162.9|164.68|162.68|0
1633654460000|2021-10-08 00:54:20|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1633654470000|2021-10-08 00:54:30|164.24|162.24|164.24|162.24|164.34|162.34|164.24|162.24|0
1633654480000|2021-10-08 00:54:40|164.02|162.02|164.24|162.24|164.24|162.24|164.02|162.02|0
1633654490000|2021-10-08 00:54:50|164.02|162.02|164.68|162.68|164.68|162.68|164.02|162.02|0
1633654500000|2021-10-08 00:55:00|164.46|162.46|164.34|162.34|164.46|162.46|164.34|162.34|0
1633654510000|2021-10-08 00:55:10|164.46|162.46|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654520000|2021-10-08 00:55:20|164.68|162.68|164.46|162.46|164.68|162.68|164.46|162.46|0
1633654530000|2021-10-08 00:55:30|164.68|162.68|164.68|162.68|164.68|162.68|164.68|162.68|0
1633654540000|2021-10-08 00:55:40|164.46|162.46|164.68|162.68|164.68|162.68|164.46|162.46|0
1633654550000|2021-10-08 00:55:50|165.34|163.34|165.34|163.34|165.34|163.34|165.34|163.34|0
1633654560000|2021-10-08 00:56:00|165.56|163.56|165.78|163.78|165.78|163.78|165.56|163.56|0
1633654570000|2021-10-08 00:56:10|165.56|163.56|165.56|163.56|165.56|163.56|165.56|163.56|0
1633654580000|2021-10-08 00:56:20|165.34|163.34|165.56|163.56|165.78|163.78|165.34|163.34|0
1633654590000|2021-10-08 00:56:30|165.66|163.66|165.56|163.56|165.78|163.78|165.56|163.56|0
1633654600000|2021-10-08 00:56:40|165.78|163.78|165.78|163.78|165.78|163.78|165.56|163.56|0
1633654610000|2021-10-08 00:56:50|166|164|165.78|163.78|166|164|165.78|163.78|0
1633654620000|2021-10-08 00:57:00|165.56|163.56|165.78|163.78|165.78|163.78|165.56|163.56|0
1633654630000|2021-10-08 00:57:10|165.56|163.56|165.33|163.33|165.56|163.56|165.33|163.33|0
1633654640000|2021-10-08 00:57:20|165.56|163.56|165.56|163.56|165.56|163.56|165.56|163.56|0
1633654650000|2021-10-08 00:57:30|165.33|163.33|165.55|163.55|165.56|163.56|165.33|163.33|0
1633654660000|2021-10-08 00:57:40|165.33|163.33|165.11|163.11|165.55|163.55|165.11|163.11|0
1633654670000|2021-10-08 00:57:50|165.33|163.33|165.33|163.33|165.55|163.55|165.33|163.33|0
1633654680000|2021-10-08 00:58:00|165.11|163.11|165.33|163.33|165.33|163.33|165.11|163.11|0
1633654690000|2021-10-08 00:58:10|165.55|163.55|165.77|163.77|165.77|163.77|165.55|163.55|0
1633654700000|2021-10-08 00:58:20|165.55|163.55|165.55|163.55|165.66|163.66|165.55|163.55|0
1633654710000|2021-10-08 00:58:30|165.33|163.33|165.11|163.11|165.33|163.33|165.11|163.11|0
1633654720000|2021-10-08 00:58:40|164.89|162.89|164.89|162.89|165.11|163.11|164.89|162.89|0
1633654730000|2021-10-08 00:58:50|165.11|163.11|165.11|163.11|165.11|163.11|164.89|162.89|0
1633654740000|2021-10-08 00:59:00|164.89|162.89|165.11|163.11|165.33|163.33|164.89|162.89|0
1633654750000|2021-10-08 00:59:10|164.89|162.89|164.89|162.89|165.11|163.11|164.89|162.89|0
1633654760000|2021-10-08 00:59:20|165|163|165.11|163.11|165.33|163.33|165|163|0
1633654790000|2021-10-08 00:59:50|164.89|162.89|165.55|163.55|165.55|163.55|164.89|162.89|0
1633654800000|2021-10-08 01:00:00|165.33|163.33|165.77|163.77|165.77|163.77|165.33|163.33|0
1633654810000|2021-10-08 01:00:10|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1633654830000|2021-10-08 01:00:30|165.77|163.77|165.77|163.77|165.99|163.99|165.77|163.77|0
1633654840000|2021-10-08 01:00:40|165.99|163.99|166.21|164.21|166.21|164.21|165.99|163.99|0
1633654850000|2021-10-08 01:00:50|165.99|163.99|165.77|163.77|165.99|163.99|165.77|163.77|0
1633654860000|2021-10-08 01:01:00|165.99|163.99|165.99|163.99|166.21|164.21|165.99|163.99|0
1633654870000|2021-10-08 01:01:10|165.77|163.77|165.33|163.33|165.77|163.77|165.33|163.33|0
1633654880000|2021-10-08 01:01:20|164.89|162.89|165.11|163.11|165.11|163.11|164.89|162.89|0
1633654890000|2021-10-08 01:01:30|165.21|163.21|165.11|163.11|165.33|163.33|165.11|163.11|0
1633654900000|2021-10-08 01:01:40|165.55|163.55|165.55|163.55|165.77|163.77|165.55|163.55|0
1633654910000|2021-10-08 01:01:50|165.66|163.66|165.66|163.66|165.66|163.66|165.55|163.55|0
1633654920000|2021-10-08 01:02:00|165.55|163.55|165.33|163.33|165.55|163.55|165.33|163.33|0
1633654930000|2021-10-08 01:02:10|165.55|163.55|165.77|163.77|165.77|163.77|165.55|163.55|0
1633654940000|2021-10-08 01:02:20|165.99|163.99|165.77|163.77|165.99|163.99|165.77|163.77|0
1633654950000|2021-10-08 01:02:30|165.55|163.55|165.33|163.33|165.77|163.77|165.33|163.33|0
1633654960000|2021-10-08 01:02:40|165.11|163.11|165.11|163.11|165.33|163.33|165.11|163.11|0
1633654970000|2021-10-08 01:02:50|165.21|163.21|165.11|163.11|165.43|163.43|165.11|163.11|0
1633654980000|2021-10-08 01:03:00|164.89|162.89|165.11|163.11|165.11|163.11|164.89|162.89|0
1633654990000|2021-10-08 01:03:10|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1633655000000|2021-10-08 01:03:20|164.99|162.99|164.89|162.89|165.11|163.11|164.89|162.89|0
1633655010000|2021-10-08 01:03:30|165.11|163.11|165.11|163.11|165.11|163.11|165.11|163.11|0
1633655020000|2021-10-08 01:03:40|165.33|163.33|165.11|163.11|165.33|163.33|165.11|163.11|0
1633655030000|2021-10-08 01:03:50|165.33|163.33|165.11|163.11|165.33|163.33|165.11|163.11|0
1633655040000|2021-10-08 01:04:00|165.33|163.33|165.21|163.21|165.33|163.33|165.11|163.11|0
1633655050000|2021-10-08 01:04:10|165.11|163.11|165.11|163.11|165.33|163.33|165.11|163.11|0
1633655070000|2021-10-08 01:04:30|165.33|163.33|165.11|163.11|165.33|163.33|165.11|163.11|0
1633655080000|2021-10-08 01:04:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1633655090000|2021-10-08 01:04:50|164.88|162.88|164.88|162.88|164.88|162.88|164.88|162.88|0
1633655100000|2021-10-08 01:05:00|165.1|163.1|165.55|163.55|165.55|163.55|165.1|163.1|0
1633655110000|2021-10-08 01:05:10|165.43|163.43|165.32|163.32|165.55|163.55|165.32|163.32|0
1633655120000|2021-10-08 01:05:20|165.55|163.55|165.32|163.32|165.55|163.55|165.32|163.32|0
1633655130000|2021-10-08 01:05:30|165.21|163.21|165.32|163.32|165.32|163.32|165.1|163.1|0
1633655140000|2021-10-08 01:05:40|165.55|163.55|165.54|163.54|165.55|163.55|165.32|163.32|0
1633655150000|2021-10-08 01:05:50|165.32|163.32|165.32|163.32|165.32|163.32|165.32|163.32|0
1633655160000|2021-10-08 01:06:00|165.54|163.54|165.32|163.32|165.54|163.54|165.32|163.32|0
1633655170000|2021-10-08 01:06:10|165.1|163.1|164.66|162.66|165.32|163.32|164.66|162.66|0
1633655180000|2021-10-08 01:06:20|164.88|162.88|164.66|162.66|164.88|162.88|164.44|162.44|0
1633655190000|2021-10-08 01:06:30|164.44|162.44|164.22|162.22|164.44|162.44|164.22|162.22|0
1633655200000|2021-10-08 01:06:40|164|162|164|162|164|162|164|162|0
1633655210000|2021-10-08 01:06:50|164.22|162.22|164|162|164.22|162.22|164|162|0
1633655220000|2021-10-08 01:07:00|164.22|162.22|164.44|162.44|164.44|162.44|164|162|0
1633655230000|2021-10-08 01:07:10|164.66|162.66|164.44|162.44|164.66|162.66|164.44|162.44|0
1633655240000|2021-10-08 01:07:20|164.33|162.33|164.44|162.44|164.44|162.44|164.33|162.33|0
1633655250000|2021-10-08 01:07:30|164.66|162.66|164.44|162.44|164.66|162.66|164.44|162.44|0
1633655260000|2021-10-08 01:07:40|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1633655270000|2021-10-08 01:07:50|164.44|162.44|164.22|162.22|164.44|162.44|164.22|162.22|0
1633655280000|2021-10-08 01:08:00|164.44|162.44|164.66|162.66|164.66|162.66|164.44|162.44|0
1633655290000|2021-10-08 01:08:10|164.44|162.44|164.66|162.66|164.66|162.66|164.44|162.44|0
1633655300000|2021-10-08 01:08:20|164.88|162.88|165.1|163.1|165.1|163.1|164.66|162.66|0
1633655310000|2021-10-08 01:08:30|164.88|162.88|164.88|162.88|164.88|162.88|164.88|162.88|0
1633655320000|2021-10-08 01:08:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1633655330000|2021-10-08 01:08:50|164.99|162.99|165.32|163.32|165.32|163.32|164.99|162.99|0
1633655340000|2021-10-08 01:09:00|165.1|163.1|165.54|163.54|165.54|163.54|165.1|163.1|0
1633655360000|2021-10-08 01:09:20|165.65|163.65|165.54|163.54|165.76|163.76|165.54|163.54|0
1633655370000|2021-10-08 01:09:30|165.65|163.65|165.32|163.32|165.65|163.65|165.32|163.32|0
1633655380000|2021-10-08 01:09:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1633655390000|2021-10-08 01:09:50|164.88|162.88|164.88|162.88|164.88|162.88|164.88|162.88|0
1633655400000|2021-10-08 01:10:00|164.98|162.98|165.32|163.32|165.32|163.32|164.98|162.98|0
1633655410000|2021-10-08 01:10:10|165.2|163.2|165.1|163.1|165.32|163.32|165.1|163.1|0
1633655420000|2021-10-08 01:10:20|165.32|163.32|165.76|163.76|165.76|163.76|165.32|163.32|0
1633655430000|2021-10-08 01:10:30|165.87|163.87|165.98|163.98|165.98|163.98|165.87|163.87|0
1633655440000|2021-10-08 01:10:40|165.76|163.76|165.76|163.76|165.76|163.76|165.64|163.64|0
1633655450000|2021-10-08 01:10:50|165.98|163.98|165.98|163.98|165.98|163.98|165.98|163.98|0
1633655460000|2021-10-08 01:11:00|165.76|163.76|165.54|163.54|165.76|163.76|165.54|163.54|0
1633655470000|2021-10-08 01:11:10|165.32|163.32|165.32|163.32|165.32|163.32|165.1|163.1|0
1633655480000|2021-10-08 01:11:20|165.1|163.1|165.32|163.32|165.32|163.32|165.1|163.1|0
1633655490000|2021-10-08 01:11:30|165.2|163.2|165.32|163.32|165.32|163.32|165.2|163.2|0
1633655500000|2021-10-08 01:11:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1633655510000|2021-10-08 01:11:50|165.2|163.2|165.1|163.1|165.2|163.2|165.1|163.1|0
1633655520000|2021-10-08 01:12:00|164.88|162.88|164.43|162.43|164.88|162.88|164.43|162.43|0
1633655530000|2021-10-08 01:12:10|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1633655540000|2021-10-08 01:12:20|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1633655550000|2021-10-08 01:12:30|164.65|162.65|164.65|162.65|164.65|162.65|164.65|162.65|0
1633655560000|2021-10-08 01:12:40|164.87|162.87|164.87|162.87|165.1|163.1|164.87|162.87|0
1633655570000|2021-10-08 01:12:50|165.1|163.1|165.09|163.09|165.1|163.1|165.09|163.09|0
1633655580000|2021-10-08 01:13:00|165.32|163.32|165.54|163.54|165.54|163.54|165.32|163.32|0
1633655590000|2021-10-08 01:13:10|165.76|163.76|165.54|163.54|165.76|163.76|165.54|163.54|0
1633655600000|2021-10-08 01:13:20|165.76|163.76|165.64|163.64|165.76|163.76|165.64|163.64|0
1633655610000|2021-10-08 01:13:30|165.54|163.54|165.54|163.54|165.76|163.76|165.54|163.54|0
1633655630000|2021-10-08 01:13:50|165.76|163.76|165.76|163.76|165.76|163.76|165.53|163.53|0
1633655640000|2021-10-08 01:14:00|165.53|163.53|165.76|163.76|165.76|163.76|165.53|163.53|0
1633655650000|2021-10-08 01:14:10|166.2|164.2|165.98|163.98|166.2|164.2|165.98|163.98|0
1633655660000|2021-10-08 01:14:20|166.2|164.2|165.98|163.98|166.2|164.2|165.98|163.98|0
1633655670000|2021-10-08 01:14:30|165.75|163.75|165.53|163.53|165.75|163.75|165.53|163.53|0
1633655680000|2021-10-08 01:14:40|165.75|163.75|165.53|163.53|165.75|163.75|165.53|163.53|0
1633655690000|2021-10-08 01:14:50|165.31|163.31|165.31|163.31|165.42|163.42|165.31|163.31|0
1633655700000|2021-10-08 01:15:00|165.53|163.53|166.42|164.42|166.42|164.42|165.31|163.31|0
1633655710000|2021-10-08 01:15:10|166.2|164.2|165.97|163.97|166.2|164.2|165.97|163.97|0
1633655720000|2021-10-08 01:15:20|166.08|164.08|166.2|164.2|166.2|164.2|165.97|163.97|0
1633655730000|2021-10-08 01:15:30|166.42|164.42|166.42|164.42|166.64|164.64|166.42|164.42|0
1633655740000|2021-10-08 01:15:40|166.64|164.64|166.64|164.64|166.64|164.64|166.42|164.42|0
1633655750000|2021-10-08 01:15:50|166.86|164.86|166.64|164.64|166.86|164.86|166.64|164.64|0
1633655760000|2021-10-08 01:16:00|166.86|164.86|167.52|165.52|167.52|165.52|166.86|164.86|0
1633655770000|2021-10-08 01:16:10|167.08|165.08|167.3|165.3|167.3|165.3|167.08|165.08|0
1633655780000|2021-10-08 01:16:20|167.19|165.19|166.96|164.96|167.3|165.3|166.96|164.96|0
1633655790000|2021-10-08 01:16:30|166.86|164.86|166.64|164.64|166.86|164.86|166.64|164.64|0
1633655800000|2021-10-08 01:16:40|166.86|164.86|166.86|164.86|166.86|164.86|166.64|164.64|0
1633655810000|2021-10-08 01:16:50|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1633655820000|2021-10-08 01:17:00|166.41|164.41|166.19|164.19|166.41|164.41|166.19|164.19|0
1633655830000|2021-10-08 01:17:10|165.97|163.97|165.75|163.75|165.97|163.97|165.75|163.75|0
1633655840000|2021-10-08 01:17:20|165.97|163.97|165.75|163.75|165.97|163.97|165.53|163.53|0
1633655850000|2021-10-08 01:17:30|165.53|163.53|165.31|163.31|165.75|163.75|165.31|163.31|0
1633655860000|2021-10-08 01:17:40|165.09|163.09|164.87|162.87|165.09|163.09|164.87|162.87|0
1633655870000|2021-10-08 01:17:50|164.65|162.65|164.43|162.43|164.65|162.65|164.43|162.43|0
1633655880000|2021-10-08 01:18:00|164.65|162.65|164.43|162.43|164.65|162.65|164.43|162.43|0
1633655900000|2021-10-08 01:18:20|164.21|162.21|164.21|162.21|164.21|162.21|163.99|161.99|0
1633655910000|2021-10-08 01:18:30|163.99|161.99|164.21|162.21|164.21|162.21|163.99|161.99|0
1633655920000|2021-10-08 01:18:40|163.99|161.99|164.21|162.21|164.21|162.21|163.99|161.99|0
1633655930000|2021-10-08 01:18:50|164.09|162.09|163.99|161.99|164.21|162.21|163.99|161.99|0
1633655940000|2021-10-08 01:19:00|164.21|162.21|164.43|162.43|164.43|162.43|164.21|162.21|0
1633655950000|2021-10-08 01:19:10|164.65|162.65|164.87|162.87|164.87|162.87|164.65|162.65|0
1633655960000|2021-10-08 01:19:20|164.65|162.65|164.43|162.43|164.65|162.65|164.43|162.43|0
1633655970000|2021-10-08 01:19:30|164.65|162.65|165.09|163.09|165.09|163.09|164.65|162.65|0
1633655980000|2021-10-08 01:19:40|165.31|163.31|165.09|163.09|165.31|163.31|165.09|163.09|0
1633655990000|2021-10-08 01:19:50|165.31|163.31|165.41|163.41|165.41|163.41|165.31|163.31|0
1633656000000|2021-10-08 01:20:00|165.31|163.31|166.07|164.07|166.07|164.07|165.31|163.31|0
1633656010000|2021-10-08 01:20:10|165.97|163.97|165.63|163.63|165.97|163.97|165.63|163.63|0
1633656020000|2021-10-08 01:20:20|165.53|163.53|165.53|163.53|165.53|163.53|165.53|163.53|0
1633656030000|2021-10-08 01:20:30|165.63|163.63|165.97|163.97|165.97|163.97|165.63|163.63|0
1633656040000|2021-10-08 01:20:40|165.75|163.75|165.85|163.85|165.85|163.85|165.75|163.75|0
1633656050000|2021-10-08 01:20:50|165.75|163.75|165.31|163.31|165.75|163.75|165.31|163.31|0
1633656060000|2021-10-08 01:21:00|165.53|163.53|165.53|163.53|165.53|163.53|165.31|163.31|0
1633656070000|2021-10-08 01:21:10|165.31|163.31|164.64|162.64|165.31|163.31|164.64|162.64|0
1633656080000|2021-10-08 01:21:20|164.42|162.42|164.42|162.42|164.42|162.42|164.31|162.31|0
1633656090000|2021-10-08 01:21:30|164.2|162.2|164.09|162.09|164.2|162.2|164.09|162.09|0
1633656100000|2021-10-08 01:21:40|164.2|162.2|164.42|162.42|164.42|162.42|164.2|162.2|0
1633656110000|2021-10-08 01:21:50|164.64|162.64|164.42|162.42|164.64|162.64|164.42|162.42|0
1633656120000|2021-10-08 01:22:00|164.2|162.2|164.42|162.42|164.42|162.42|164.2|162.2|0
1633656130000|2021-10-08 01:22:10|164.64|162.64|164.86|162.86|165.08|163.08|164.64|162.64|0
1633656140000|2021-10-08 01:22:20|164.64|162.64|164.64|162.64|164.64|162.64|164.64|162.64|0
1633656150000|2021-10-08 01:22:30|164.86|162.86|164.64|162.64|164.86|162.86|164.42|162.42|0
1633656160000|2021-10-08 01:22:40|164.42|162.42|164.64|162.64|164.64|162.64|164.42|162.42|0
1633656170000|2021-10-08 01:22:50|164.42|162.42|164.64|162.64|164.86|162.86|164.42|162.42|0
1633656180000|2021-10-08 01:23:00|164.86|162.86|165.08|163.08|165.08|163.08|164.86|162.86|0
1633656190000|2021-10-08 01:23:10|164.86|162.86|164.64|162.64|164.86|162.86|164.64|162.64|0
1633656200000|2021-10-08 01:23:20|164.86|162.86|165.3|163.3|165.3|163.3|164.86|162.86|0
1633656210000|2021-10-08 01:23:30|165.19|163.19|165.52|163.52|165.52|163.52|165.19|163.19|0
1633656220000|2021-10-08 01:23:40|165.74|163.74|165.52|163.52|165.74|163.74|165.52|163.52|0
1633656230000|2021-10-08 01:23:50|165.74|163.74|165.08|163.08|165.74|163.74|165.08|163.08|0
1633656240000|2021-10-08 01:24:00|165.3|163.3|165.3|163.3|165.3|163.3|165.3|163.3|0
1633656250000|2021-10-08 01:24:10|165.41|163.41|165.41|163.41|165.41|163.41|165.41|163.41|0
1633656260000|2021-10-08 01:24:20|165.52|163.52|165.52|163.52|165.52|163.52|165.52|163.52|0
1633656270000|2021-10-08 01:24:30|165.3|163.3|165.08|163.08|165.3|163.3|165.08|163.08|0
1633656280000|2021-10-08 01:24:40|165.3|163.3|165.08|163.08|165.3|163.3|164.86|162.86|0
1633656290000|2021-10-08 01:24:50|164.64|162.64|164.52|162.52|164.64|162.64|164.52|162.52|0
1633656300000|2021-10-08 01:25:00|164.42|162.42|164.42|162.42|164.64|162.64|164.42|162.42|0
1633656310000|2021-10-08 01:25:10|164.74|162.74|164.64|162.64|164.74|162.74|164.64|162.64|0
1633656320000|2021-10-08 01:25:20|164.74|162.74|164.86|162.86|164.86|162.86|164.74|162.74|0
1633656330000|2021-10-08 01:25:30|164.96|162.96|164.64|162.64|165.08|163.08|164.64|162.64|0
1633656340000|2021-10-08 01:25:40|164.52|162.52|164.64|162.64|164.64|162.64|164.52|162.52|0
1633656350000|2021-10-08 01:25:50|164.86|162.86|164.64|162.64|164.86|162.86|164.64|162.64|0
1633656360000|2021-10-08 01:26:00|164.52|162.52|164.64|162.64|164.64|162.64|164.42|162.42|0
1633656370000|2021-10-08 01:26:10|164.42|162.42|164.42|162.42|164.64|162.64|164.42|162.42|0
1633656380000|2021-10-08 01:26:20|164.64|162.64|164.64|162.64|164.64|162.64|164.42|162.42|0
1633656390000|2021-10-08 01:26:30|164.86|162.86|164.86|162.86|164.86|162.86|164.86|162.86|0
1633656400000|2021-10-08 01:26:40|164.64|162.64|164.64|162.64|164.64|162.64|164.64|162.64|0
1633656410000|2021-10-08 01:26:50|164.74|162.74|164.86|162.86|164.86|162.86|164.64|162.64|0
1633656420000|2021-10-08 01:27:00|164.64|162.64|164.86|162.86|164.86|162.86|164.64|162.64|0
1633656430000|2021-10-08 01:27:10|164.64|162.64|164.64|162.64|164.74|162.74|164.64|162.64|0
1633656440000|2021-10-08 01:27:20|164.86|162.86|164.86|162.86|164.86|162.86|164.64|162.64|0
1633656450000|2021-10-08 01:27:30|165.08|163.08|165.08|163.08|165.3|163.3|165.08|163.08|0
1633656460000|2021-10-08 01:27:40|164.86|162.86|164.86|162.86|164.86|162.86|164.86|162.86|0
1633656480000|2021-10-08 01:28:00|164.64|162.64|164.86|162.86|164.86|162.86|164.64|162.64|0
1633656490000|2021-10-08 01:28:10|164.63|162.63|164.63|162.63|164.63|162.63|164.63|162.63|0
1633656500000|2021-10-08 01:28:20|164.86|162.86|164.96|162.96|164.96|162.96|164.63|162.63|0
1633656510000|2021-10-08 01:28:30|164.86|162.86|164.63|162.63|164.86|162.86|164.63|162.63|0
1633656520000|2021-10-08 01:28:40|164.52|162.52|164.41|162.41|164.63|162.63|164.41|162.41|0
1633656530000|2021-10-08 01:28:50|164.08|162.08|164.19|162.19|164.19|162.19|164.08|162.08|0
1633656540000|2021-10-08 01:29:00|164.41|162.41|164.63|162.63|164.63|162.63|164.41|162.41|0
1633656550000|2021-10-08 01:29:10|164.52|162.52|164.85|162.85|164.85|162.85|164.52|162.52|0
1633656570000|2021-10-08 01:29:30|164.63|162.63|164.63|162.63|164.63|162.63|164.63|162.63|0
1633656580000|2021-10-08 01:29:40|164.85|162.85|164.74|162.74|164.85|162.85|164.74|162.74|0
1633656590000|2021-10-08 01:29:50|164.63|162.63|165.07|163.07|165.07|163.07|164.63|162.63|0
1633656600000|2021-10-08 01:30:00|165.29|163.29|165.51|163.51|165.51|163.51|165.29|163.29|0
1633656610000|2021-10-08 01:30:10|165.29|163.29|165.29|163.29|165.29|163.29|165.29|163.29|0
1633656620000|2021-10-08 01:30:20|165.51|163.51|165.74|163.74|165.74|163.74|165.51|163.51|0
1633656630000|2021-10-08 01:30:30|165.96|163.96|165.73|163.73|165.96|163.96|165.73|163.73|0
1633656640000|2021-10-08 01:30:40|165.51|163.51|165.73|163.73|165.73|163.73|165.51|163.51|0
1633656650000|2021-10-08 01:30:50|165.51|163.51|165.29|163.29|165.51|163.51|165.29|163.29|0
1633656660000|2021-10-08 01:31:00|165.18|163.18|165.51|163.51|165.51|163.51|165.18|163.18|0
1633656670000|2021-10-08 01:31:10|165.29|163.29|165.07|163.07|165.29|163.29|165.07|163.07|0
1633656680000|2021-10-08 01:31:20|165.29|163.29|164.85|162.85|165.29|163.29|164.85|162.85|0
1633656690000|2021-10-08 01:31:30|165.07|163.07|164.41|162.41|165.07|163.07|164.41|162.41|0
1633656700000|2021-10-08 01:31:40|164.52|162.52|164.41|162.41|164.52|162.52|164.41|162.41|0
1633656710000|2021-10-08 01:31:50|164.52|162.52|164.85|162.85|164.85|162.85|164.19|162.19|0
1633656720000|2021-10-08 01:32:00|164.74|162.74|165.07|163.07|165.18|163.18|164.74|162.74|0
1633656730000|2021-10-08 01:32:10|165.29|163.29|165.51|163.51|165.73|163.73|165.29|163.29|0
1633656740000|2021-10-08 01:32:20|165.73|163.73|165.51|163.51|165.73|163.73|165.51|163.51|0
1633656750000|2021-10-08 01:32:30|165.29|163.29|165.29|163.29|165.29|163.29|165.29|163.29|0
1633656760000|2021-10-08 01:32:40|165.51|163.51|165.73|163.73|165.73|163.73|165.51|163.51|0
1633656770000|2021-10-08 01:32:50|165.62|163.62|166.17|164.17|166.17|164.17|165.62|163.62|0
1633656780000|2021-10-08 01:33:00|166.39|164.39|166.84|164.84|167.06|165.06|166.39|164.39|0
1633656790000|2021-10-08 01:33:10|166.62|164.62|166.94|164.94|167.06|165.06|166.62|164.62|0
1633656800000|2021-10-08 01:33:20|166.84|164.84|166.84|164.84|167.06|165.06|166.84|164.84|0
1633656810000|2021-10-08 01:33:30|166.62|164.62|166.62|164.62|166.62|164.62|166.62|164.62|0
1633656820000|2021-10-08 01:33:40|166.39|164.39|166.17|164.17|166.39|164.39|166.17|164.17|0
1633656830000|2021-10-08 01:33:50|165.95|163.95|165.84|163.84|165.95|163.95|165.84|163.84|0
1633656840000|2021-10-08 01:34:00|165.95|163.95|165.73|163.73|165.95|163.95|165.73|163.73|0
1633656850000|2021-10-08 01:34:10|165.95|163.95|165.73|163.73|165.95|163.95|165.73|163.73|0
1633656860000|2021-10-08 01:34:20|165.95|163.95|166.17|164.17|166.17|164.17|165.95|163.95|0
1633656870000|2021-10-08 01:34:30|165.95|163.95|165.95|163.95|165.95|163.95|165.73|163.73|0
1633656880000|2021-10-08 01:34:40|165.73|163.73|165.73|163.73|165.95|163.95|165.73|163.73|0
1633656890000|2021-10-08 01:34:50|165.51|163.51|165.73|163.73|165.73|163.73|165.51|163.51|0
1633656900000|2021-10-08 01:35:00|165.51|163.51|165.29|163.29|165.51|163.51|165.29|163.29|0
1633656910000|2021-10-08 01:35:10|165.51|163.51|165.39|163.39|165.51|163.51|165.39|163.39|0
1633656920000|2021-10-08 01:35:20|165.51|163.51|165.51|163.51|165.51|163.51|165.29|163.29|0
1633656930000|2021-10-08 01:35:30|165.29|163.29|165.29|163.29|165.51|163.51|165.29|163.29|0
1633656940000|2021-10-08 01:35:40|165.51|163.51|165.29|163.29|165.51|163.51|165.29|163.29|0
1633656950000|2021-10-08 01:35:50|165.51|163.51|165.51|163.51|165.51|163.51|165.29|163.29|0
1633656960000|2021-10-08 01:36:00|165.29|163.29|164.85|162.85|165.39|163.39|164.85|162.85|0
1633656970000|2021-10-08 01:36:10|164.62|162.62|164.4|162.4|164.62|162.62|164.4|162.4|0
1633656980000|2021-10-08 01:36:20|164.62|162.62|164.62|162.62|164.62|162.62|164.4|162.4|0
1633656990000|2021-10-08 01:36:30|164.51|162.51|164.62|162.62|164.62|162.62|164.4|162.4|0
1633657000000|2021-10-08 01:36:40|164.84|162.84|164.62|162.62|164.84|162.84|164.62|162.62|0
1633657010000|2021-10-08 01:36:50|164.4|162.4|164.4|162.4|164.62|162.62|164.4|162.4|0
1633657020000|2021-10-08 01:37:00|164.62|162.62|164.62|162.62|164.84|162.84|164.62|162.62|0
1633657030000|2021-10-08 01:37:10|164.73|162.73|164.84|162.84|164.84|162.84|164.62|162.62|0
1633657040000|2021-10-08 01:37:20|165.06|163.06|165.29|163.29|165.39|163.39|165.06|163.06|0
1633657050000|2021-10-08 01:37:30|165.28|163.28|165.51|163.51|165.51|163.51|165.28|163.28|0
1633657060000|2021-10-08 01:37:40|165.95|163.95|165.51|163.51|165.95|163.95|165.51|163.51|0
1633657070000|2021-10-08 01:37:50|165.61|163.61|165.73|163.73|165.73|163.73|165.51|163.51|0
1633657080000|2021-10-08 01:38:00|165.51|163.51|165.28|163.28|165.51|163.51|165.28|163.28|0
1633657090000|2021-10-08 01:38:10|165.39|163.39|165.28|163.28|165.39|163.39|165.28|163.28|0
1633657100000|2021-10-08 01:38:20|165.5|163.5|165.5|163.5|165.5|163.5|165.5|163.5|0
1633657110000|2021-10-08 01:38:30|165.61|163.61|166.17|164.17|166.17|164.17|165.61|163.61|0
1633657120000|2021-10-08 01:38:40|165.83|163.83|165.95|163.95|165.95|163.95|165.83|163.83|0
1633657130000|2021-10-08 01:38:50|166.05|164.05|166.39|164.39|166.39|164.39|166.05|164.05|0
1633657140000|2021-10-08 01:39:00|166.83|164.83|166.61|164.61|166.83|164.83|166.61|164.61|0
1633657150000|2021-10-08 01:39:10|166.39|164.39|166.39|164.39|166.61|164.61|166.39|164.39|0
1633657160000|2021-10-08 01:39:20|166.61|164.61|166.61|164.61|166.61|164.61|166.61|164.61|0
1633657170000|2021-10-08 01:39:30|166.39|164.39|166.71|164.71|166.71|164.71|166.39|164.39|0
1633657180000|2021-10-08 01:39:40|166.83|164.83|166.83|164.83|166.83|164.83|166.61|164.61|0
1633657190000|2021-10-08 01:39:50|166.71|164.71|167.05|165.05|167.05|165.05|166.61|164.61|0
1633657200000|2021-10-08 01:40:00|166.83|164.83|166.83|164.83|167.05|165.05|166.83|164.83|0
1633657210000|2021-10-08 01:40:10|166.61|164.61|166.49|164.49|166.61|164.61|166.49|164.49|0
1633657220000|2021-10-08 01:40:20|166.39|164.39|166.39|164.39|166.39|164.39|166.39|164.39|0
1633657230000|2021-10-08 01:40:30|166.27|164.27|166.49|164.49|166.49|164.49|166.27|164.27|0
1633657240000|2021-10-08 01:40:40|166.16|164.16|166.39|164.39|166.39|164.39|166.16|164.16|0
1633657250000|2021-10-08 01:40:50|166.16|164.16|165.94|163.94|166.16|164.16|165.94|163.94|0
1633657260000|2021-10-08 01:41:00|166.16|164.16|166.16|164.16|166.16|164.16|165.94|163.94|0
1633657270000|2021-10-08 01:41:10|166.38|164.38|166.61|164.61|166.61|164.61|166.38|164.38|0
1633657280000|2021-10-08 01:41:20|166.83|164.83|166.83|164.83|166.83|164.83|166.83|164.83|0
1633657290000|2021-10-08 01:41:30|166.61|164.61|166.93|164.93|166.93|164.93|166.61|164.61|0
1633657300000|2021-10-08 01:41:40|167.05|165.05|167.27|165.27|167.27|165.27|166.83|164.83|0
1633657310000|2021-10-08 01:41:50|167.05|165.05|167.05|165.05|167.05|165.05|167.05|165.05|0
1633657320000|2021-10-08 01:42:00|166.83|164.83|166.93|164.93|166.93|164.93|166.83|164.83|0
1633657330000|2021-10-08 01:42:10|167.05|165.05|167.27|165.27|167.27|165.27|167.05|165.05|0
1633657340000|2021-10-08 01:42:20|167.49|165.49|167.71|165.71|167.71|165.71|167.49|165.49|0
1633657350000|2021-10-08 01:42:30|167.49|165.49|167.27|165.27|167.49|165.49|167.27|165.27|0
1633657360000|2021-10-08 01:42:40|167.05|165.05|167.05|165.05|167.05|165.05|167.05|165.05|0
1633657370000|2021-10-08 01:42:50|167.15|165.15|167.05|165.05|167.27|165.27|167.05|165.05|0
1633657380000|2021-10-08 01:43:00|167.27|165.27|167.49|165.49|167.49|165.49|167.27|165.27|0
1633657400000|2021-10-08 01:43:20|167.6|165.6|167.71|165.71|167.71|165.71|167.49|165.49|0
1633657410000|2021-10-08 01:43:30|167.49|165.49|167.49|165.49|167.6|165.6|167.49|165.49|0
1633657420000|2021-10-08 01:43:40|167.59|165.59|167.49|165.49|167.59|165.59|167.49|165.49|0
1633657430000|2021-10-08 01:43:50|167.27|165.27|167.05|165.05|167.27|165.27|167.05|165.05|0
1633657450000|2021-10-08 01:44:10|167.04|165.04|167.27|165.27|167.27|165.27|167.04|165.04|0
1633657460000|2021-10-08 01:44:20|167.04|165.04|167.04|165.04|167.04|165.04|167.04|165.04|0
1633657480000|2021-10-08 01:44:40|167.15|165.15|167.27|165.27|167.27|165.27|167.15|165.15|0
1633657490000|2021-10-08 01:44:50|167.49|165.49|167.49|165.49|167.49|165.49|167.49|165.49|0
1633657500000|2021-10-08 01:45:00|167.27|165.27|167.27|165.27|167.27|165.27|167.04|165.04|0
1633657510000|2021-10-08 01:45:10|167.49|165.49|167.49|165.49|167.59|165.59|167.27|165.27|0
1633657520000|2021-10-08 01:45:20|168.15|166.15|168.37|166.37|168.37|166.37|168.15|166.15|0
1633657530000|2021-10-08 01:45:30|168.15|166.15|167.93|165.93|168.15|166.15|167.93|165.93|0
1633657540000|2021-10-08 01:45:40|168.15|166.15|168.15|166.15|168.15|166.15|168.15|166.15|0
1633657550000|2021-10-08 01:45:50|167.93|165.93|168.15|166.15|168.15|166.15|167.93|165.93|0
1633657560000|2021-10-08 01:46:00|168.26|166.26|168.37|166.37|168.37|166.37|168.15|166.15|0
1633657570000|2021-10-08 01:46:10|168.82|166.82|169.26|167.26|169.26|167.26|168.82|166.82|0
1633657580000|2021-10-08 01:46:20|169.48|167.48|169.71|167.71|169.71|167.71|169.48|167.48|0
1633657590000|2021-10-08 01:46:30|169.48|167.48|169.26|167.26|169.48|167.48|169.26|167.26|0
1633657600000|2021-10-08 01:46:40|169.48|167.48|169.26|167.26|169.48|167.48|169.26|167.26|0
1633657610000|2021-10-08 01:46:50|169.48|167.48|169.26|167.26|169.48|167.48|169.26|167.26|0
1633657620000|2021-10-08 01:47:00|169.48|167.48|169.26|167.26|169.48|167.48|169.04|167.04|0
1633657630000|2021-10-08 01:47:10|169.04|167.04|168.82|166.82|169.04|167.04|168.82|166.82|0
1633657640000|2021-10-08 01:47:20|169.04|167.04|169.04|167.04|169.04|167.04|168.82|166.82|0
1633657650000|2021-10-08 01:47:30|168.81|166.81|169.04|167.04|169.04|167.04|168.81|166.81|0
1633657660000|2021-10-08 01:47:40|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1633657670000|2021-10-08 01:47:50|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1633657680000|2021-10-08 01:48:00|169.26|167.26|169.26|167.26|169.26|167.26|169.26|167.26|0
1633657700000|2021-10-08 01:48:20|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1633657710000|2021-10-08 01:48:30|168.81|166.81|168.59|166.59|168.81|166.81|168.59|166.59|0
1633657720000|2021-10-08 01:48:40|168.37|166.37|168.37|166.37|168.37|166.37|168.25|166.25|0
1633657730000|2021-10-08 01:48:50|167.93|165.93|167.7|165.7|167.93|165.93|167.7|165.7|0
1633657740000|2021-10-08 01:49:00|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1633657750000|2021-10-08 01:49:10|167.81|165.81|167.7|165.7|167.81|165.81|167.7|165.7|0
1633657770000|2021-10-08 01:49:30|167.92|165.92|167.92|165.92|167.92|165.92|167.92|165.92|0
1633657780000|2021-10-08 01:49:40|167.7|165.7|167.48|165.48|167.7|165.7|167.48|165.48|0
1633657790000|2021-10-08 01:49:50|167.26|165.26|167.04|165.04|167.26|165.26|167.04|165.04|0
1633657800000|2021-10-08 01:50:00|167.26|165.26|167.26|165.26|167.7|165.7|167.26|165.26|0
1633657810000|2021-10-08 01:50:10|167.14|165.14|167.37|165.37|167.37|165.37|167.04|165.04|0
1633657820000|2021-10-08 01:50:20|167.26|165.26|167.04|165.04|167.26|165.26|167.04|165.04|0
1633657830000|2021-10-08 01:50:30|166.92|164.92|166.59|164.59|167.04|165.04|166.59|164.59|0
1633657840000|2021-10-08 01:50:40|166.37|164.37|166.59|164.59|166.59|164.59|166.37|164.37|0
1633657850000|2021-10-08 01:50:50|166.82|164.82|166.82|164.82|166.82|164.82|166.82|164.82|0
1633657860000|2021-10-08 01:51:00|167.04|165.04|166.82|164.82|167.26|165.26|166.82|164.82|0
1633657870000|2021-10-08 01:51:10|167.04|165.04|167.26|165.26|167.26|165.26|167.04|165.04|0
1633657880000|2021-10-08 01:51:20|167.14|165.14|167.48|165.48|167.48|165.48|167.04|165.04|0
1633657890000|2021-10-08 01:51:30|167.7|165.7|167.48|165.48|167.7|165.7|167.48|165.48|0
1633657900000|2021-10-08 01:51:40|167.26|165.26|166.81|164.81|167.26|165.26|166.81|164.81|0
1633657910000|2021-10-08 01:51:50|167.04|165.04|167.14|165.14|167.14|165.14|166.81|164.81|0
1633657920000|2021-10-08 01:52:00|167.04|165.04|166.59|164.59|167.04|165.04|166.59|164.59|0
1633657930000|2021-10-08 01:52:10|166.81|164.81|166.59|164.59|166.81|164.81|166.59|164.59|0
1633657940000|2021-10-08 01:52:20|166.37|164.37|166.59|164.59|166.59|164.59|166.37|164.37|0
1633657950000|2021-10-08 01:52:30|166.81|164.81|166.59|164.59|166.81|164.81|166.59|164.59|0
1633657960000|2021-10-08 01:52:40|166.48|164.48|166.59|164.59|166.59|164.59|166.48|164.48|0
1633657970000|2021-10-08 01:52:50|166.37|164.37|166.59|164.59|166.59|164.59|166.37|164.37|0
1633657980000|2021-10-08 01:53:00|166.37|164.37|166.81|164.81|166.81|164.81|166.37|164.37|0
1633657990000|2021-10-08 01:53:10|166.92|164.92|166.92|164.92|166.92|164.92|166.81|164.81|0
1633658000000|2021-10-08 01:53:20|167.03|165.03|166.37|164.37|167.03|165.03|166.37|164.37|0
1633658010000|2021-10-08 01:53:30|166.48|164.48|166.15|164.15|166.48|164.48|166.15|164.15|0
1633658020000|2021-10-08 01:53:40|166.25|164.25|165.93|163.93|166.25|164.25|165.93|163.93|0
1633658030000|2021-10-08 01:53:50|166.15|164.15|166.15|164.15|166.15|164.15|165.93|163.93|0
1633658040000|2021-10-08 01:54:00|166.03|164.03|166.03|164.03|166.03|164.03|166.03|164.03|0
1633658050000|2021-10-08 01:54:10|166.15|164.15|165.93|163.93|166.15|164.15|165.93|163.93|0
1633658060000|2021-10-08 01:54:20|165.71|163.71|165.71|163.71|165.71|163.71|165.71|163.71|0
1633658070000|2021-10-08 01:54:30|165.81|163.81|166.15|164.15|166.15|164.15|165.81|163.81|0
1633658080000|2021-10-08 01:54:40|166.37|164.37|166.37|164.37|166.59|164.59|166.37|164.37|0
1633658090000|2021-10-08 01:54:50|166.59|164.59|166.37|164.37|166.59|164.59|166.37|164.37|0
1633658100000|2021-10-08 01:55:00|166.59|164.59|166.47|164.47|166.59|164.59|166.37|164.37|0
1633658110000|2021-10-08 01:55:10|166.15|164.15|166.37|164.37|166.37|164.37|166.15|164.15|0
1633658120000|2021-10-08 01:55:20|166.15|164.15|166.47|164.47|166.59|164.59|166.15|164.15|0
1633658130000|2021-10-08 01:55:30|166.37|164.37|166.59|164.59|166.59|164.59|166.37|164.37|0
1633658140000|2021-10-08 01:55:40|166.37|164.37|166.37|164.37|166.59|164.59|166.37|164.37|0
1633658150000|2021-10-08 01:55:50|166.47|164.47|166.15|164.15|166.47|164.47|166.15|164.15|0
1633658160000|2021-10-08 01:56:00|166.25|164.25|166.15|164.15|166.25|164.25|166.15|164.15|0
1633658170000|2021-10-08 01:56:10|166.37|164.37|166.59|164.59|166.59|164.59|166.37|164.37|0
1633658180000|2021-10-08 01:56:20|166.37|164.37|166.37|164.37|166.37|164.37|166.37|164.37|0
1633658190000|2021-10-08 01:56:30|166.14|164.14|166.14|164.14|166.37|164.37|166.14|164.14|0
1633658200000|2021-10-08 01:56:40|165.92|163.92|166.14|164.14|166.14|164.14|165.92|163.92|0
1633658210000|2021-10-08 01:56:50|165.92|163.92|165.92|163.92|166.03|164.03|165.92|163.92|0
1633658220000|2021-10-08 01:57:00|165.7|163.7|165.7|163.7|165.7|163.7|165.7|163.7|0
1633658230000|2021-10-08 01:57:10|165.48|163.48|165.48|163.48|165.48|163.48|165.48|163.48|0
1633658240000|2021-10-08 01:57:20|165.7|163.7|165.26|163.26|165.7|163.7|165.04|163.04|0
1633658250000|2021-10-08 01:57:30|165.48|163.48|165.26|163.26|165.48|163.48|165.26|163.26|0
1633658260000|2021-10-08 01:57:40|165.04|163.04|165.26|163.26|165.26|163.26|165.04|163.04|0
1633658270000|2021-10-08 01:57:50|165.04|163.04|165.26|163.26|165.26|163.26|165.04|163.04|0
1633658280000|2021-10-08 01:58:00|165.04|163.04|165.59|163.59|165.59|163.59|165.04|163.04|0
1633658290000|2021-10-08 01:58:10|165.7|163.7|165.26|163.26|165.7|163.7|165.26|163.26|0
1633658300000|2021-10-08 01:58:20|165.48|163.48|165.7|163.7|165.7|163.7|165.48|163.48|0
1633658310000|2021-10-08 01:58:30|165.59|163.59|165.7|163.7|165.7|163.7|165.48|163.48|0
1633658320000|2021-10-08 01:58:40|165.81|163.81|165.7|163.7|165.81|163.81|165.7|163.7|0
1633658330000|2021-10-08 01:58:50|165.48|163.48|165.48|163.48|165.48|163.48|165.48|163.48|0
1633658340000|2021-10-08 01:59:00|165.7|163.7|165.92|163.92|165.92|163.92|165.7|163.7|0
1633658360000|2021-10-08 01:59:20|165.81|163.81|165.81|163.81|165.81|163.81|165.81|163.81|0
1633658370000|2021-10-08 01:59:30|165.92|163.92|165.81|163.81|166.03|164.03|165.81|163.81|0
1633658380000|2021-10-08 01:59:40|165.7|163.7|165.48|163.48|165.7|163.7|165.48|163.48|0
1633658390000|2021-10-08 01:59:50|165.7|163.7|165.7|163.7|165.7|163.7|165.7|163.7|0
1633658400000|2021-10-08 02:00:00|165.8|163.8|165.92|163.92|165.92|163.92|165.7|163.7|0
1633658410000|2021-10-08 02:00:10|165.7|163.7|166.03|164.03|166.03|164.03|165.7|163.7|0
1633658420000|2021-10-08 02:00:20|166.14|164.14|166.14|164.14|166.14|164.14|165.92|163.92|0
1633658430000|2021-10-08 02:00:30|165.8|163.8|165.7|163.7|165.92|163.92|165.7|163.7|0
1633658440000|2021-10-08 02:00:40|165.48|163.48|165.48|163.48|165.7|163.7|165.48|163.48|0
1633658450000|2021-10-08 02:00:50|165.92|163.92|165.92|163.92|165.92|163.92|165.7|163.7|0
1633658460000|2021-10-08 02:01:00|166.14|164.14|166.14|164.14|166.14|164.14|166.02|164.02|0
1633658470000|2021-10-08 02:01:10|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1633658480000|2021-10-08 02:01:20|166.14|164.14|166.14|164.14|166.14|164.14|166.14|164.14|0
1633658490000|2021-10-08 02:01:30|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1633658500000|2021-10-08 02:01:40|166.58|164.58|166.8|164.8|166.8|164.8|166.58|164.58|0
1633658510000|2021-10-08 02:01:50|166.58|164.58|166.8|164.8|166.8|164.8|166.58|164.58|0
1633658520000|2021-10-08 02:02:00|167.02|165.02|167.02|165.02|167.02|165.02|167.02|165.02|0
1633658530000|2021-10-08 02:02:10|167.24|165.24|166.8|164.8|167.24|165.24|166.8|164.8|0
1633658540000|2021-10-08 02:02:20|167.02|165.02|166.8|164.8|167.02|165.02|166.8|164.8|0
1633658550000|2021-10-08 02:02:30|166.58|164.58|166.58|164.58|166.8|164.8|166.58|164.58|0
1633658560000|2021-10-08 02:02:40|166.46|164.46|166.46|164.46|166.58|164.58|166.46|164.46|0
1633658570000|2021-10-08 02:02:50|166.58|164.58|166.36|164.36|166.58|164.58|166.36|164.36|0
1633658580000|2021-10-08 02:03:00|166.58|164.58|166.36|164.36|166.58|164.58|166.36|164.36|0
1633658590000|2021-10-08 02:03:10|166.58|164.58|166.58|164.58|166.58|164.58|166.58|164.58|0
1633658600000|2021-10-08 02:03:20|166.46|164.46|166.58|164.58|166.58|164.58|166.46|164.46|0
1633658610000|2021-10-08 02:03:30|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1633658620000|2021-10-08 02:03:40|166.58|164.58|166.58|164.58|166.58|164.58|166.58|164.58|0
1633658630000|2021-10-08 02:03:50|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1633658640000|2021-10-08 02:04:00|166.46|164.46|166.36|164.36|166.46|164.46|166.36|164.36|0
1633658650000|2021-10-08 02:04:10|166.14|164.14|166.14|164.14|166.14|164.14|166.14|164.14|0
1633658660000|2021-10-08 02:04:20|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1633658670000|2021-10-08 02:04:30|166.14|164.14|166.14|164.14|166.24|164.24|166.14|164.14|0
1633658680000|2021-10-08 02:04:40|166.36|164.36|166.13|164.13|166.36|164.36|166.13|164.13|0
1633658690000|2021-10-08 02:04:50|165.91|163.91|165.8|163.8|165.91|163.91|165.8|163.8|0
1633658700000|2021-10-08 02:05:00|165.91|163.91|165.69|163.69|165.91|163.91|165.69|163.69|0
1633658710000|2021-10-08 02:05:10|165.47|163.47|165.69|163.69|165.69|163.69|165.47|163.47|0
1633658740000|2021-10-08 02:05:40|165.47|163.47|165.69|163.69|165.69|163.69|165.47|163.47|0
1633658760000|2021-10-08 02:06:00|165.91|163.91|166.35|164.35|166.35|164.35|165.91|163.91|0
1633658770000|2021-10-08 02:06:10|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1633658780000|2021-10-08 02:06:20|166.24|164.24|166.13|164.13|166.24|164.24|166.13|164.13|0
1633658790000|2021-10-08 02:06:30|165.91|163.91|165.91|163.91|165.91|163.91|165.91|163.91|0
1633658800000|2021-10-08 02:06:40|165.8|163.8|165.69|163.69|165.8|163.8|165.69|163.69|0
1633658810000|2021-10-08 02:06:50|165.91|163.91|165.91|163.91|166.13|164.13|165.91|163.91|0
1633658820000|2021-10-08 02:07:00|165.8|163.8|165.91|163.91|165.91|163.91|165.8|163.8|0
1633658830000|2021-10-08 02:07:10|166.13|164.13|166.13|164.13|166.13|164.13|165.91|163.91|0
1633658840000|2021-10-08 02:07:20|166.35|164.35|166.46|164.46|166.57|164.57|166.35|164.35|0
1633658850000|2021-10-08 02:07:30|166.57|164.57|166.57|164.57|166.8|164.8|166.57|164.57|0
1633658860000|2021-10-08 02:07:40|166.8|164.8|166.79|164.79|166.8|164.8|166.57|164.57|0
1633658870000|2021-10-08 02:07:50|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1633658880000|2021-10-08 02:08:00|166.68|164.68|166.68|164.68|166.79|164.79|166.57|164.57|0
1633658890000|2021-10-08 02:08:10|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1633658900000|2021-10-08 02:08:20|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1633658910000|2021-10-08 02:08:30|166.79|164.79|166.79|164.79|166.79|164.79|166.68|164.68|0
1633658920000|2021-10-08 02:08:40|166.57|164.57|166.57|164.57|166.79|164.79|166.57|164.57|0
1633658930000|2021-10-08 02:08:50|166.35|164.35|166.35|164.35|166.46|164.46|166.35|164.35|0
1633658940000|2021-10-08 02:09:00|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1633658990000|2021-10-08 02:09:50|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659000000|2021-10-08 02:10:00|167.23|165.23|167.23|165.23|167.23|165.23|167.23|165.23|0
1633659010000|2021-10-08 02:10:10|167.46|165.46|167.34|165.34|167.46|165.46|167.23|165.23|0
1633659020000|2021-10-08 02:10:20|167.23|165.23|167.23|165.23|167.46|165.46|167.23|165.23|0
1633659030000|2021-10-08 02:10:30|167.46|165.46|167.68|165.68|167.68|165.68|167.46|165.46|0
1633659040000|2021-10-08 02:10:40|167.46|165.46|167.46|165.46|167.46|165.46|167.46|165.46|0
1633659050000|2021-10-08 02:10:50|167.68|165.68|167.12|165.12|167.68|165.68|167.12|165.12|0
1633659060000|2021-10-08 02:11:00|167.23|165.23|167.23|165.23|167.23|165.23|167.23|165.23|0
1633659070000|2021-10-08 02:11:10|167.12|165.12|167.23|165.23|167.23|165.23|167.12|165.12|0
1633659080000|2021-10-08 02:11:20|167.01|165.01|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659090000|2021-10-08 02:11:30|167.01|165.01|166.79|164.79|167.01|165.01|166.79|164.79|0
1633659100000|2021-10-08 02:11:40|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1633659120000|2021-10-08 02:12:00|166.45|164.45|166.57|164.57|166.57|164.57|166.35|164.35|0
1633659130000|2021-10-08 02:12:10|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659140000|2021-10-08 02:12:20|167.23|165.23|167.23|165.23|167.23|165.23|167.23|165.23|0
1633659150000|2021-10-08 02:12:30|167.45|165.45|167.45|165.45|167.45|165.45|167.45|165.45|0
1633659160000|2021-10-08 02:12:40|167.23|165.23|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659170000|2021-10-08 02:12:50|167.45|165.45|167.23|165.23|167.45|165.45|167.23|165.23|0
1633659180000|2021-10-08 02:13:00|167.01|165.01|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659190000|2021-10-08 02:13:10|167.45|165.45|167.34|165.34|167.45|165.45|167.23|165.23|0
1633659200000|2021-10-08 02:13:20|167.45|165.45|167.12|165.12|167.45|165.45|167.12|165.12|0
1633659210000|2021-10-08 02:13:30|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659220000|2021-10-08 02:13:40|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659230000|2021-10-08 02:13:50|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1633659240000|2021-10-08 02:14:00|166.67|164.67|166.57|164.57|166.79|164.79|166.57|164.57|0
1633659250000|2021-10-08 02:14:10|166.34|164.34|166.57|164.57|166.57|164.57|166.34|164.34|0
1633659260000|2021-10-08 02:14:20|166.67|164.67|166.57|164.57|166.67|164.67|166.57|164.57|0
1633659270000|2021-10-08 02:14:30|166.34|164.34|166.57|164.57|166.79|164.79|166.34|164.34|0
1633659280000|2021-10-08 02:14:40|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659290000|2021-10-08 02:14:50|167.23|165.23|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659300000|2021-10-08 02:15:00|167.01|165.01|167.01|165.01|167.01|165.01|166.79|164.79|0
1633659310000|2021-10-08 02:15:10|167.23|165.23|167.23|165.23|167.23|165.23|167.23|165.23|0
1633659340000|2021-10-08 02:15:40|167.33|165.33|167.45|165.45|167.45|165.45|167.23|165.23|0
1633659350000|2021-10-08 02:15:50|167.23|165.23|167.67|165.67|167.67|165.67|167.23|165.23|0
1633659360000|2021-10-08 02:16:00|167.56|165.56|167.67|165.67|167.67|165.67|167.56|165.56|0
1633659370000|2021-10-08 02:16:10|167.45|165.45|167.45|165.45|167.45|165.45|167.45|165.45|0
1633659380000|2021-10-08 02:16:20|167.23|165.23|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659390000|2021-10-08 02:16:30|167.11|165.11|167.01|165.01|167.23|165.23|167.01|165.01|0
1633659400000|2021-10-08 02:16:40|167.23|165.23|167.23|165.23|167.23|165.23|167.01|165.01|0
1633659410000|2021-10-08 02:16:50|167.01|165.01|167.01|165.01|167.01|165.01|167.01|165.01|0
1633659420000|2021-10-08 02:17:00|166.78|164.78|167|165|167.01|165.01|166.78|164.78|0
1633659430000|2021-10-08 02:17:10|166.78|164.78|167.23|165.23|167.23|165.23|166.78|164.78|0
1633659440000|2021-10-08 02:17:20|167|165|167|165|167|165|167|165|0
1633659450000|2021-10-08 02:17:30|166.78|164.78|167|165|167|165|166.78|164.78|0
1633659460000|2021-10-08 02:17:40|167.23|165.23|167|165|167.23|165.23|167|165|0
1633659470000|2021-10-08 02:17:50|166.78|164.78|166.78|164.78|166.78|164.78|166.78|164.78|0
1633659480000|2021-10-08 02:18:00|166.56|164.56|166.78|164.78|166.78|164.78|166.56|164.56|0
1633659500000|2021-10-08 02:18:20|166.67|164.67|166.78|164.78|166.78|164.78|166.67|164.67|0
1633659520000|2021-10-08 02:18:40|166.56|164.56|166.56|164.56|166.56|164.56|166.56|164.56|0
1633659530000|2021-10-08 02:18:50|166.34|164.34|166.34|164.34|166.44|164.44|166.34|164.34|0
1633659540000|2021-10-08 02:19:00|166.12|164.12|166.12|164.12|166.22|164.22|166.12|164.12|0
1633659550000|2021-10-08 02:19:10|165.9|163.9|166.34|164.34|166.34|164.34|165.9|163.9|0
1633659560000|2021-10-08 02:19:20|166.12|164.12|166.12|164.12|166.12|164.12|166.12|164.12|0
1633659570000|2021-10-08 02:19:30|166.22|164.22|166.22|164.22|166.22|164.22|166.22|164.22|0
1633659580000|2021-10-08 02:19:40|166.12|164.12|166.12|164.12|166.34|164.34|166.12|164.12|0
1633659590000|2021-10-08 02:19:50|165.9|163.9|165.9|163.9|165.9|163.9|165.9|163.9|0
1633659600000|2021-10-08 02:20:00|165.67|163.67|165.67|163.67|165.9|163.9|165.67|163.67|0
1633659610000|2021-10-08 02:20:10|165.45|163.45|165.45|163.45|165.45|163.45|165.45|163.45|0
1633659630000|2021-10-08 02:20:30|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1633659640000|2021-10-08 02:20:40|165.45|163.45|165.45|163.45|165.45|163.45|165.45|163.45|0
1633659660000|2021-10-08 02:21:00|165.34|163.34|165.34|163.34|165.34|163.34|165.34|163.34|0
1633659670000|2021-10-08 02:21:10|165.23|163.23|165.45|163.45|165.45|163.45|165.23|163.23|0
1633659680000|2021-10-08 02:21:20|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1633659690000|2021-10-08 02:21:30|165.01|163.01|165.01|163.01|165.01|163.01|165.01|163.01|0
1633659700000|2021-10-08 02:21:40|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1633659720000|2021-10-08 02:22:00|165.34|163.34|165.23|163.23|165.45|163.45|165.23|163.23|0
1633659730000|2021-10-08 02:22:10|165.45|163.45|165.45|163.45|165.45|163.45|165.45|163.45|0
1633659740000|2021-10-08 02:22:20|165.67|163.67|165.56|163.56|165.67|163.67|165.56|163.56|0
1633659750000|2021-10-08 02:22:30|165.45|163.45|165.45|163.45|165.67|163.67|165.45|163.45|0
1633659760000|2021-10-08 02:22:40|165.67|163.67|166.11|164.11|166.11|164.11|165.67|163.67|0
1633659770000|2021-10-08 02:22:50|166|164|165.89|163.89|166|164|165.89|163.89|0
1633659780000|2021-10-08 02:23:00|166.11|164.11|166.11|164.11|166.11|164.11|166.11|164.11|0
1633659790000|2021-10-08 02:23:10|166|164|166.11|164.11|166.11|164.11|166|164|0
1633659810000|2021-10-08 02:23:30|165.89|163.89|165.89|163.89|165.89|163.89|165.67|163.67|0
1633659820000|2021-10-08 02:23:40|165.67|163.67|165.45|163.45|165.67|163.67|165.45|163.45|0
1633659830000|2021-10-08 02:23:50|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1633659840000|2021-10-08 02:24:00|165.01|163.01|165.01|163.01|165.23|163.23|165.01|163.01|0
1633659860000|2021-10-08 02:24:20|164.79|162.79|164.79|162.79|164.79|162.79|164.79|162.79|0
1633659870000|2021-10-08 02:24:30|164.56|162.56|164.34|162.34|164.56|162.56|164.34|162.34|0
1633659880000|2021-10-08 02:24:40|164.56|162.56|164.56|162.56|164.56|162.56|164.56|162.56|0
1633659900000|2021-10-08 02:25:00|164.78|162.78|164.78|162.78|164.78|162.78|164.78|162.78|0
1633659910000|2021-10-08 02:25:10|164.56|162.56|164.12|162.12|164.56|162.56|164.12|162.12|0
1633659920000|2021-10-08 02:25:20|164.34|162.34|164.34|162.34|164.34|162.34|164.34|162.34|0
1633659930000|2021-10-08 02:25:30|164.56|162.56|164.56|162.56|164.56|162.56|164.34|162.34|0
1633659940000|2021-10-08 02:25:40|164.78|162.78|164.78|162.78|164.78|162.78|164.78|162.78|0
1633659950000|2021-10-08 02:25:50|165|163|164.89|162.89|165|163|164.89|162.89|0
1633659960000|2021-10-08 02:26:00|164.78|162.78|164.56|162.56|164.78|162.78|164.34|162.34|0
1633659970000|2021-10-08 02:26:10|164.78|162.78|164.78|162.78|164.78|162.78|164.78|162.78|0
1633659980000|2021-10-08 02:26:20|165|163|165|163|165|163|164.89|162.89|0
1633659990000|2021-10-08 02:26:30|165.22|163.22|165.22|163.22|165.22|163.22|165.22|163.22|0
1633660000000|2021-10-08 02:26:40|165.44|163.44|165.44|163.44|165.44|163.44|165.44|163.44|0
1633660010000|2021-10-08 02:26:50|165.22|163.22|165.44|163.44|165.44|163.44|165.22|163.22|0
1633660020000|2021-10-08 02:27:00|165.22|163.22|165.44|163.44|165.44|163.44|165.22|163.22|0
1633660040000|2021-10-08 02:27:20|165.67|163.67|165.66|163.66|165.67|163.67|165.66|163.66|0
1633660050000|2021-10-08 02:27:30|165.77|163.77|165.66|163.66|165.77|163.77|165.66|163.66|0
1633660070000|2021-10-08 02:27:50|165.44|163.44|165.66|163.66|165.66|163.66|165.44|163.44|0
1633660080000|2021-10-08 02:28:00|165.44|163.44|165.66|163.66|165.66|163.66|165.44|163.44|0
1633660090000|2021-10-08 02:28:10|165.89|163.89|165.88|163.88|165.89|163.89|165.66|163.66|0
1633660110000|2021-10-08 02:28:30|166.11|164.11|165.88|163.88|166.11|164.11|165.88|163.88|0
1633660120000|2021-10-08 02:28:40|166.11|164.11|165.99|163.99|166.11|164.11|165.99|163.99|0
1633660130000|2021-10-08 02:28:50|166.11|164.11|166.21|164.21|166.33|164.33|166.11|164.11|0
1633660140000|2021-10-08 02:29:00|166.33|164.33|166.1|164.1|166.33|164.33|166.1|164.1|0
1633660150000|2021-10-08 02:29:10|166.33|164.33|166.1|164.1|166.33|164.33|166.1|164.1|0
1633660160000|2021-10-08 02:29:20|166.33|164.33|166.1|164.1|166.33|164.33|166.1|164.1|0
1633660170000|2021-10-08 02:29:30|166.21|164.21|166.55|164.55|166.55|164.55|166.21|164.21|0
1633660190000|2021-10-08 02:29:50|166.43|164.43|166.77|164.77|166.77|164.77|166.43|164.43|0
1633660200000|2021-10-08 02:30:00|166.99|164.99|166.99|164.99|166.99|164.99|166.99|164.99|0
1633660210000|2021-10-08 02:30:10|167.21|165.21|167.21|165.21|167.21|165.21|167.21|165.21|0
1633660220000|2021-10-08 02:30:20|167.43|165.43|167.43|165.43|167.43|165.43|167.43|165.43|0
1633660230000|2021-10-08 02:30:30|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1633660240000|2021-10-08 02:30:40|167.43|165.43|167.21|165.21|167.43|165.43|167.21|165.21|0
1633660250000|2021-10-08 02:30:50|167.43|165.43|167.21|165.21|167.43|165.43|167.21|165.21|0
1633660260000|2021-10-08 02:31:00|167.43|165.43|167.21|165.21|167.43|165.43|167.21|165.21|0
1633660270000|2021-10-08 02:31:10|166.99|164.99|167.21|165.21|167.21|165.21|166.99|164.99|0
1633660280000|2021-10-08 02:31:20|166.99|164.99|166.99|164.99|166.99|164.99|166.99|164.99|0
1633660290000|2021-10-08 02:31:30|167.21|165.21|167.43|165.43|167.43|165.43|167.21|165.21|0
1633660300000|2021-10-08 02:31:40|167.32|165.32|167.21|165.21|167.32|165.32|167.21|165.21|0
1633660310000|2021-10-08 02:31:50|167.43|165.43|167.21|165.21|167.43|165.43|166.99|164.99|0
1633660320000|2021-10-08 02:32:00|166.87|164.87|166.54|164.54|166.87|164.87|166.54|164.54|0
1633660330000|2021-10-08 02:32:10|166.77|164.77|166.54|164.54|166.77|164.77|166.54|164.54|0
1633660350000|2021-10-08 02:32:30|166.32|164.32|166.54|164.54|166.54|164.54|166.32|164.32|0
1633660360000|2021-10-08 02:32:40|166.43|164.43|166.65|164.65|166.76|164.76|166.43|164.43|0
1633660370000|2021-10-08 02:32:50|166.76|164.76|166.87|164.87|166.99|164.99|166.76|164.76|0
1633660380000|2021-10-08 02:33:00|166.99|164.99|167.21|165.21|167.21|165.21|166.99|164.99|0
1633660390000|2021-10-08 02:33:10|167.43|165.43|167.65|165.65|167.65|165.65|167.43|165.43|0
1633660400000|2021-10-08 02:33:20|167.43|165.43|167.31|165.31|167.43|165.43|167.21|165.21|0
1633660410000|2021-10-08 02:33:30|167.43|165.43|167.43|165.43|167.43|165.43|167.43|165.43|0
1633660420000|2021-10-08 02:33:40|167.21|165.21|167.21|165.21|167.43|165.43|167.21|165.21|0
1633660430000|2021-10-08 02:33:50|167.31|165.31|167.21|165.21|167.31|165.31|167.21|165.21|0
1633660440000|2021-10-08 02:34:00|167.43|165.43|166.76|164.76|167.43|165.43|166.76|164.76|0
1633660450000|2021-10-08 02:34:10|166.98|164.98|167.21|165.21|167.21|165.21|166.98|164.98|0
1633660460000|2021-10-08 02:34:20|167.09|165.09|167.09|165.09|167.09|165.09|167.09|165.09|0
1633660470000|2021-10-08 02:34:30|166.98|164.98|167.43|165.43|167.43|165.43|166.98|164.98|0
1633660480000|2021-10-08 02:34:40|167.21|165.21|166.98|164.98|167.21|165.21|166.76|164.76|0
1633660500000|2021-10-08 02:35:00|167.2|165.2|167.2|165.2|167.2|165.2|167.2|165.2|0
1633660510000|2021-10-08 02:35:10|166.98|164.98|166.98|164.98|167.2|165.2|166.98|164.98|0
1633660520000|2021-10-08 02:35:20|167.09|165.09|167.2|165.2|167.2|165.2|166.98|164.98|0
1633660530000|2021-10-08 02:35:30|167.09|165.09|167.2|165.2|167.2|165.2|167.09|165.09|0
1633660540000|2021-10-08 02:35:40|167.43|165.43|167.43|165.43|167.43|165.43|167.43|165.43|0
1633660550000|2021-10-08 02:35:50|167.2|165.2|167.43|165.43|167.65|165.65|167.2|165.2|0
1633660560000|2021-10-08 02:36:00|167.31|165.31|167.2|165.2|167.65|165.65|167.2|165.2|0
1633660570000|2021-10-08 02:36:10|167.43|165.43|166.98|164.98|167.43|165.43|166.98|164.98|0
1633660580000|2021-10-08 02:36:20|167.2|165.2|167.31|165.31|167.31|165.31|167.2|165.2|0
1633660590000|2021-10-08 02:36:30|167.42|165.42|167.65|165.65|167.65|165.65|167.42|165.42|0
1633660600000|2021-10-08 02:36:40|167.42|165.42|167.42|165.42|167.53|165.53|167.42|165.42|0
1633660610000|2021-10-08 02:36:50|167.53|165.53|167.2|165.2|167.53|165.53|167.2|165.2|0
1633660620000|2021-10-08 02:37:00|167.42|165.42|167.42|165.42|167.42|165.42|167.42|165.42|0
1633660630000|2021-10-08 02:37:10|167.2|165.2|167.2|165.2|167.2|165.2|167.2|165.2|0
1633660650000|2021-10-08 02:37:30|166.98|164.98|167.2|165.2|167.2|165.2|166.98|164.98|0
1633660660000|2021-10-08 02:37:40|167.09|165.09|166.98|164.98|167.09|165.09|166.98|164.98|0
1633660670000|2021-10-08 02:37:50|166.76|164.76|166.76|164.76|166.98|164.98|166.76|164.76|0
1633660680000|2021-10-08 02:38:00|166.98|164.98|166.76|164.76|166.98|164.98|166.76|164.76|0
1633660690000|2021-10-08 02:38:10|166.54|164.54|166.54|164.54|166.54|164.54|166.32|164.32|0
1633660700000|2021-10-08 02:38:20|166.31|164.31|166.31|164.31|166.31|164.31|166.31|164.31|0
1633660710000|2021-10-08 02:38:30|166.54|164.54|166.31|164.31|166.54|164.54|166.31|164.31|0
1633660730000|2021-10-08 02:38:50|166.09|164.09|166.31|164.31|166.31|164.31|166.09|164.09|0
1633660740000|2021-10-08 02:39:00|166.09|164.09|166.31|164.31|166.31|164.31|166.09|164.09|0
1633660750000|2021-10-08 02:39:10|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1633660760000|2021-10-08 02:39:20|166.31|164.31|166.31|164.31|166.31|164.31|166.2|164.2|0
1633660770000|2021-10-08 02:39:30|166.53|164.53|166.31|164.31|166.53|164.53|166.31|164.31|0
1633660790000|2021-10-08 02:39:50|166.09|164.09|166.09|164.09|166.09|164.09|166.09|164.09|0
1633660800000|2021-10-08 02:40:00|166.2|164.2|166.76|164.76|166.76|164.76|166.2|164.2|0
1633660810000|2021-10-08 02:40:10|166.53|164.53|166.53|164.53|166.76|164.76|166.53|164.53|0
1633660830000|2021-10-08 02:40:30|166.75|164.75|166.75|164.75|166.75|164.75|166.75|164.75|0
1633660840000|2021-10-08 02:40:40|166.53|164.53|166.53|164.53|166.53|164.53|166.53|164.53|0
1633660850000|2021-10-08 02:40:50|166.42|164.42|166.31|164.31|166.42|164.42|166.31|164.31|0
1633660860000|2021-10-08 02:41:00|166.42|164.42|166.31|164.31|166.42|164.42|166.09|164.09|0
1633660870000|2021-10-08 02:41:10|166.2|164.2|165.65|163.65|166.2|164.2|165.65|163.65|0
1633660880000|2021-10-08 02:41:20|165.87|163.87|165.65|163.65|165.87|163.87|165.43|163.43|0
1633660890000|2021-10-08 02:41:30|165.43|163.43|165.43|163.43|165.43|163.43|165.43|163.43|0
1633660900000|2021-10-08 02:41:40|165.31|163.31|165.43|163.43|165.43|163.43|165.21|163.21|0
1633660910000|2021-10-08 02:41:50|165.21|163.21|165.21|163.21|165.21|163.21|165.21|163.21|0
1633660920000|2021-10-08 02:42:00|165.43|163.43|165.43|163.43|165.53|163.53|165.43|163.43|0
1633660930000|2021-10-08 02:42:10|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1633660940000|2021-10-08 02:42:20|165.87|163.87|165.87|163.87|165.87|163.87|165.87|163.87|0
1633660950000|2021-10-08 02:42:30|165.65|163.65|165.87|163.87|165.87|163.87|165.65|163.65|0
1633660970000|2021-10-08 02:42:50|165.65|163.65|165.65|163.65|165.65|163.65|165.65|163.65|0
1633660980000|2021-10-08 02:43:00|165.87|163.87|165.65|163.65|165.87|163.87|165.65|163.65|0
1633660990000|2021-10-08 02:43:10|165.53|163.53|165.53|163.53|165.53|163.53|165.53|163.53|0
1633661000000|2021-10-08 02:43:20|165.65|163.65|165.42|163.42|165.65|163.65|165.42|163.42|0
1633661010000|2021-10-08 02:43:30|165.2|163.2|165.42|163.42|165.42|163.42|165.2|163.2|0
1633661020000|2021-10-08 02:43:40|165.2|163.2|165.31|163.31|165.31|163.31|165.2|163.2|0
1633661030000|2021-10-08 02:43:50|165.2|163.2|165.42|163.42|165.42|163.42|165.2|163.2|0
1633661040000|2021-10-08 02:44:00|165.2|163.2|165.42|163.42|165.42|163.42|165.2|163.2|0
1633661050000|2021-10-08 02:44:10|165.53|163.53|165.42|163.42|165.53|163.53|165.42|163.42|0
1633661070000|2021-10-08 02:44:30|165.2|163.2|165.31|163.31|165.31|163.31|165.2|163.2|0
1633661080000|2021-10-08 02:44:40|165.2|163.2|165.2|163.2|165.2|163.2|165.2|163.2|0
1633661090000|2021-10-08 02:44:50|165.42|163.42|165.42|163.42|165.42|163.42|165.42|163.42|0
1633661100000|2021-10-08 02:45:00|165.64|163.64|165.64|163.64|165.64|163.64|165.42|163.42|0
1633661110000|2021-10-08 02:45:10|165.42|163.42|165.42|163.42|165.42|163.42|165.42|163.42|0
1633661120000|2021-10-08 02:45:20|165.53|163.53|165.42|163.42|165.64|163.64|165.42|163.42|0
1633661130000|2021-10-08 02:45:30|165.53|163.53|165.64|163.64|165.64|163.64|165.53|163.53|0
1633661150000|2021-10-08 02:45:50|165.86|163.86|165.64|163.64|165.86|163.86|165.64|163.64|0
1633661180000|2021-10-08 02:46:20|165.86|163.86|165.97|163.97|165.97|163.97|165.86|163.86|0
1633661190000|2021-10-08 02:46:30|165.86|163.86|166.08|164.08|166.08|164.08|165.86|163.86|0
1633661200000|2021-10-08 02:46:40|165.86|163.86|165.86|163.86|165.86|163.86|165.86|163.86|0
1633661210000|2021-10-08 02:46:50|166.08|164.08|166.08|164.08|166.08|164.08|166.08|164.08|0
1633661220000|2021-10-08 02:47:00|165.86|163.86|165.86|163.86|165.86|163.86|165.86|163.86|0
1633661230000|2021-10-08 02:47:10|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1633661250000|2021-10-08 02:47:30|165.86|163.86|165.86|163.86|165.86|163.86|165.86|163.86|0
1633661260000|2021-10-08 02:47:40|165.75|163.75|165.64|163.64|165.75|163.75|165.64|163.64|0
1633661270000|2021-10-08 02:47:50|165.75|163.75|165.75|163.75|165.75|163.75|165.75|163.75|0
1633661280000|2021-10-08 02:48:00|165.64|163.64|165.97|163.97|165.97|163.97|165.64|163.64|0
1633661290000|2021-10-08 02:48:10|166.08|164.08|165.86|163.86|166.08|164.08|165.86|163.86|0
1633661300000|2021-10-08 02:48:20|165.97|163.97|165.86|163.86|165.97|163.97|165.86|163.86|0
1633661310000|2021-10-08 02:48:30|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1633661320000|2021-10-08 02:48:40|165.86|163.86|165.64|163.64|165.86|163.86|165.64|163.64|0
1633661330000|2021-10-08 02:48:50|165.86|163.86|165.64|163.64|165.86|163.86|165.64|163.64|0
1633661340000|2021-10-08 02:49:00|165.52|163.52|165.52|163.52|165.52|163.52|165.52|163.52|0
1633661350000|2021-10-08 02:49:10|165.64|163.64|165.2|163.2|165.64|163.64|165.2|163.2|0
1633661360000|2021-10-08 02:49:20|164.98|162.98|164.98|162.98|165.08|163.08|164.98|162.98|0
1633661370000|2021-10-08 02:49:30|165.2|163.2|165.2|163.2|165.2|163.2|165.2|163.2|0
1633661380000|2021-10-08 02:49:40|164.97|162.97|164.97|162.97|164.97|162.97|164.97|162.97|0
1633661390000|2021-10-08 02:49:50|165.08|163.08|165.2|163.2|165.2|163.2|164.97|162.97|0
1633661400000|2021-10-08 02:50:00|165.42|163.42|165.42|163.42|165.42|163.42|165.3|163.3|0
1633661410000|2021-10-08 02:50:10|165.2|163.2|165.19|163.19|165.42|163.42|165.19|163.19|0
1633661420000|2021-10-08 02:50:20|165.3|163.3|165.19|163.19|165.42|163.42|165.19|163.19|0
1633661430000|2021-10-08 02:50:30|165.42|163.42|165.64|163.64|165.64|163.64|165.42|163.42|0
1633661440000|2021-10-08 02:50:40|165.52|163.52|165.64|163.64|165.64|163.64|165.52|163.52|0
1633661450000|2021-10-08 02:50:50|165.42|163.42|165.41|163.41|165.42|163.42|165.41|163.41|0
1633661460000|2021-10-08 02:51:00|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1633661480000|2021-10-08 02:51:20|165.41|163.41|165.41|163.41|165.41|163.41|165.41|163.41|0
1633661490000|2021-10-08 02:51:30|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1633661500000|2021-10-08 02:51:40|165.41|163.41|165.41|163.41|165.64|163.64|165.41|163.41|0
1633661510000|2021-10-08 02:51:50|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1633661520000|2021-10-08 02:52:00|165.86|163.86|165.74|163.74|165.86|163.86|165.74|163.74|0
1633661530000|2021-10-08 02:52:10|165.63|163.63|165.63|163.63|165.74|163.74|165.63|163.63|0
1633661550000|2021-10-08 02:52:30|165.74|163.74|165.74|163.74|165.74|163.74|165.74|163.74|0
1633661560000|2021-10-08 02:52:40|165.85|163.85|165.85|163.85|165.85|163.85|165.85|163.85|0
1633661590000|2021-10-08 02:53:10|165.96|163.96|165.85|163.85|165.96|163.96|165.85|163.85|0
1633661610000|2021-10-08 02:53:30|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1633661630000|2021-10-08 02:53:50|165.41|163.41|165.41|163.41|165.41|163.41|165.41|163.41|0
1633661640000|2021-10-08 02:54:00|165.19|163.19|165.19|163.19|165.19|163.19|165.19|163.19|0
1633661650000|2021-10-08 02:54:10|165.41|163.41|165.19|163.19|165.41|163.41|165.19|163.19|0
1633661660000|2021-10-08 02:54:20|165.41|163.41|165.41|163.41|165.41|163.41|165.41|163.41|0
1633661680000|2021-10-08 02:54:40|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1633661690000|2021-10-08 02:54:50|165.85|163.85|165.63|163.63|165.85|163.85|165.63|163.63|0
1633661700000|2021-10-08 02:55:00|165.85|163.85|166.07|164.07|166.07|164.07|165.85|163.85|0
1633661720000|2021-10-08 02:55:20|166.18|164.18|166.18|164.18|166.18|164.18|166.18|164.18|0
1633661730000|2021-10-08 02:55:30|166.29|164.29|166.29|164.29|166.29|164.29|166.07|164.07|0
1633661760000|2021-10-08 02:56:00|166.51|164.51|166.29|164.29|166.51|164.51|166.29|164.29|0
1633661770000|2021-10-08 02:56:10|166.07|164.07|166.07|164.07|166.07|164.07|166.07|164.07|0
1633661780000|2021-10-08 02:56:20|166.18|164.18|165.96|163.96|166.18|164.18|165.96|163.96|0
1633661790000|2021-10-08 02:56:30|165.85|163.85|165.74|163.74|165.85|163.85|165.74|163.74|0
1633661800000|2021-10-08 02:56:40|165.85|163.85|165.85|163.85|165.85|163.85|165.63|163.63|0
1633661810000|2021-10-08 02:56:50|165.63|163.63|165.63|163.63|165.63|163.63|165.41|163.41|0
1633661820000|2021-10-08 02:57:00|165.41|163.41|165.19|163.19|165.41|163.41|165.19|163.19|0
1633661840000|2021-10-08 02:57:20|165.41|163.41|165.41|163.41|165.41|163.41|165.41|163.41|0
1633661880000|2021-10-08 02:58:00|165.63|163.63|165.85|163.85|165.85|163.85|165.63|163.63|0
1633661890000|2021-10-08 02:58:10|165.95|163.95|165.95|163.95|165.95|163.95|165.95|163.95|0
1633661900000|2021-10-08 02:58:20|165.85|163.85|165.85|163.85|165.85|163.85|165.73|163.73|0
1633661910000|2021-10-08 02:58:30|165.95|163.95|166.07|164.07|166.07|164.07|165.95|163.95|0
1633661920000|2021-10-08 02:58:40|165.85|163.85|165.85|163.85|165.95|163.95|165.85|163.85|0
1633661930000|2021-10-08 02:58:50|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1633661940000|2021-10-08 02:59:00|165.4|163.4|165.63|163.63|165.63|163.63|165.4|163.4|0
1633661950000|2021-10-08 02:59:10|165.85|163.85|165.85|163.85|165.85|163.85|165.85|163.85|0
1633661960000|2021-10-08 02:59:20|166.07|164.07|166.07|164.07|166.07|164.07|165.95|163.95|0
1633661970000|2021-10-08 02:59:30|166.29|164.29|166.29|164.29|166.29|164.29|166.29|164.29|0
1633661980000|2021-10-08 02:59:40|166.17|164.17|166.17|164.17|166.17|164.17|166.17|164.17|0
1633661990000|2021-10-08 02:59:50|166.07|164.07|166.07|164.07|166.07|164.07|165.85|163.85|0
1633662000000|2021-10-08 03:00:00|166.29|164.29|166.29|164.29|166.29|164.29|166.29|164.29|0
1633662010000|2021-10-08 03:00:10|166.07|164.07|165.95|163.95|166.07|164.07|165.95|163.95|0
1633662020000|2021-10-08 03:00:20|165.85|163.85|166.07|164.07|166.07|164.07|165.62|163.62|0
1633662030000|2021-10-08 03:00:30|165.85|163.85|165.73|163.73|165.85|163.85|165.73|163.73|0
1633662040000|2021-10-08 03:00:40|165.62|163.62|165.62|163.62|165.62|163.62|165.51|163.51|0
1633662050000|2021-10-08 03:00:50|165.4|163.4|165.62|163.62|165.62|163.62|165.4|163.4|0
1633662060000|2021-10-08 03:01:00|165.4|163.4|165.4|163.4|165.4|163.4|165.4|163.4|0
1633662070000|2021-10-08 03:01:10|165.29|163.29|165.18|163.18|165.4|163.4|165.18|163.18|0
1633662080000|2021-10-08 03:01:20|164.96|162.96|165.4|163.4|165.4|163.4|164.96|162.96|0
1633662110000|2021-10-08 03:01:50|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1633662120000|2021-10-08 03:02:00|165.4|163.4|165.4|163.4|165.62|163.62|165.4|163.4|0
1633662130000|2021-10-08 03:02:10|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1633662140000|2021-10-08 03:02:20|165.4|163.4|165.18|163.18|165.4|163.4|165.18|163.18|0
1633662150000|2021-10-08 03:02:30|165.4|163.4|165.18|163.18|165.4|163.4|165.18|163.18|0
1633662160000|2021-10-08 03:02:40|165.4|163.4|165.4|163.4|165.4|163.4|165.4|163.4|0
1633662170000|2021-10-08 03:02:50|165.51|163.51|165.62|163.62|165.62|163.62|165.51|163.51|0
1633662180000|2021-10-08 03:03:00|165.73|163.73|165.73|163.73|165.73|163.73|165.73|163.73|0
1633662190000|2021-10-08 03:03:10|165.84|163.84|165.84|163.84|165.84|163.84|165.62|163.62|0
1633662200000|2021-10-08 03:03:20|165.62|163.62|165.62|163.62|165.62|163.62|165.4|163.4|0
1633662220000|2021-10-08 03:03:40|165.84|163.84|165.84|163.84|165.84|163.84|165.84|163.84|0
1633662230000|2021-10-08 03:03:50|165.73|163.73|165.4|163.4|165.73|163.73|165.4|163.4|0
1633662240000|2021-10-08 03:04:00|165.28|163.28|165.28|163.28|165.28|163.28|165.18|163.18|0
1633662250000|2021-10-08 03:04:10|165.18|163.18|165.18|163.18|165.4|163.4|165.18|163.18|0
1633662260000|2021-10-08 03:04:20|165.28|163.28|165.4|163.4|165.4|163.4|165.28|163.28|0
1633662290000|2021-10-08 03:04:50|165.18|163.18|165.18|163.18|165.18|163.18|165.18|163.18|0
1633662300000|2021-10-08 03:05:00|165.4|163.4|165.4|163.4|165.4|163.4|165.4|163.4|0
1633662320000|2021-10-08 03:05:20|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633662340000|2021-10-08 03:05:40|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633662360000|2021-10-08 03:06:00|165.62|163.62|165.62|163.62|165.62|163.62|165.4|163.4|0
1633662370000|2021-10-08 03:06:10|165.5|163.5|165.62|163.62|165.62|163.62|165.4|163.4|0
1633662380000|2021-10-08 03:06:20|165.4|163.4|165.5|163.5|165.5|163.5|165.4|163.4|0
1633662390000|2021-10-08 03:06:30|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633662400000|2021-10-08 03:06:40|165.62|163.62|165.4|163.4|165.62|163.62|165.4|163.4|0
1633662410000|2021-10-08 03:06:50|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1633662420000|2021-10-08 03:07:00|165.84|163.84|165.62|163.62|165.84|163.84|165.62|163.62|0
1633662440000|2021-10-08 03:07:20|165.39|163.39|165.39|163.39|165.39|163.39|165.39|163.39|0
1633662450000|2021-10-08 03:07:30|165.62|163.62|165.72|163.72|165.72|163.72|165.62|163.62|0
1633662460000|2021-10-08 03:07:40|165.84|163.84|165.84|163.84|165.84|163.84|165.84|163.84|0
1633662470000|2021-10-08 03:07:50|165.72|163.72|165.84|163.84|165.84|163.84|165.72|163.72|0
1633662490000|2021-10-08 03:08:10|165.61|163.61|165.61|163.61|165.61|163.61|165.61|163.61|0
1633662500000|2021-10-08 03:08:20|165.84|163.84|165.94|163.94|165.94|163.94|165.84|163.84|0
1633662510000|2021-10-08 03:08:30|166.06|164.06|166.06|164.06|166.06|164.06|166.06|164.06|0
1633662540000|2021-10-08 03:09:00|165.94|163.94|165.94|163.94|165.94|163.94|165.94|163.94|0
1633662550000|2021-10-08 03:09:10|165.83|163.83|165.83|163.83|165.83|163.83|165.83|163.83|0
1633662560000|2021-10-08 03:09:20|165.61|163.61|165.61|163.61|165.61|163.61|165.61|163.61|0
1633662580000|2021-10-08 03:09:40|165.83|163.83|165.83|163.83|165.83|163.83|165.83|163.83|0
1633662590000|2021-10-08 03:09:50|165.61|163.61|165.61|163.61|165.72|163.72|165.61|163.61|0
1633662600000|2021-10-08 03:10:00|165.39|163.39|165.5|163.5|165.61|163.61|165.39|163.39|0
1633662610000|2021-10-08 03:10:10|165.39|163.39|165.39|163.39|165.39|163.39|165.39|163.39|0
1633662620000|2021-10-08 03:10:20|165.17|163.17|165.17|163.17|165.17|163.17|165.17|163.17|0
1633662640000|2021-10-08 03:10:40|164.95|162.95|165.17|163.17|165.17|163.17|164.95|162.95|0
1633662650000|2021-10-08 03:10:50|165.39|163.39|165.39|163.39|165.39|163.39|165.39|163.39|0
1633662660000|2021-10-08 03:11:00|165.17|163.17|164.95|162.95|165.17|163.17|164.95|162.95|0
1633662670000|2021-10-08 03:11:10|164.83|162.83|164.83|162.83|164.83|162.83|164.83|162.83|0
1633662680000|2021-10-08 03:11:20|164.95|162.95|164.95|162.95|164.95|162.95|164.95|162.95|0
1633662690000|2021-10-08 03:11:30|165.17|163.17|164.95|162.95|165.17|163.17|164.95|162.95|0
1633662710000|2021-10-08 03:11:50|164.83|162.83|164.95|162.95|164.95|162.95|164.83|162.83|0
1633662720000|2021-10-08 03:12:00|165.17|163.17|165.17|163.17|165.17|163.17|165.17|163.17|0
1633662730000|2021-10-08 03:12:10|165.27|163.27|165.39|163.39|165.39|163.39|165.27|163.27|0
1633662750000|2021-10-08 03:12:30|165.61|163.61|165.61|163.61|165.61|163.61|165.61|163.61|0
1633662770000|2021-10-08 03:12:50|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1633662780000|2021-10-08 03:13:00|165.39|163.39|165.61|163.61|165.61|163.61|165.39|163.39|0
1633662800000|2021-10-08 03:13:20|165.49|163.49|165.61|163.61|165.61|163.61|165.39|163.39|0
1633662810000|2021-10-08 03:13:30|165.71|163.71|165.61|163.61|165.71|163.71|165.61|163.61|0
1633662820000|2021-10-08 03:13:40|165.71|163.71|165.83|163.83|165.83|163.83|165.61|163.61|0
1633662830000|2021-10-08 03:13:50|165.61|163.61|165.61|163.61|165.61|163.61|165.61|163.61|0
1633662850000|2021-10-08 03:14:10|165.71|163.71|165.61|163.61|165.71|163.71|165.61|163.61|0
1633662860000|2021-10-08 03:14:20|165.83|163.83|165.83|163.83|165.83|163.83|165.83|163.83|0
1633662880000|2021-10-08 03:14:40|165.61|163.61|165.83|163.83|165.83|163.83|165.61|163.61|0
1633662890000|2021-10-08 03:14:50|165.61|163.61|165.61|163.61|165.61|163.61|165.61|163.61|0
1633662900000|2021-10-08 03:15:00|165.83|163.83|165.83|163.83|165.83|163.83|165.83|163.83|0
1633662910000|2021-10-08 03:15:10|166.05|164.05|166.27|164.27|166.27|164.27|166.05|164.05|0
1633662920000|2021-10-08 03:15:20|166.05|164.05|166.05|164.05|166.05|164.05|166.05|164.05|0
1633662940000|2021-10-08 03:15:40|165.83|163.83|165.61|163.61|165.83|163.83|165.61|163.61|0
1633662950000|2021-10-08 03:15:50|165.16|163.16|165.27|163.27|165.38|163.38|165.16|163.16|0
1633662960000|2021-10-08 03:16:00|165.38|163.38|165.16|163.16|165.38|163.38|165.16|163.16|0
1633662970000|2021-10-08 03:16:10|164.94|162.94|164.94|162.94|164.94|162.94|164.94|162.94|0
1633662980000|2021-10-08 03:16:20|164.72|162.72|164.28|162.28|164.72|162.72|164.28|162.28|0
1633662990000|2021-10-08 03:16:30|164.06|162.06|163.62|161.62|164.06|162.06|163.62|161.62|0
1633663000000|2021-10-08 03:16:40|163.18|161.18|162.96|160.96|163.18|161.18|162.96|160.96|0
1633663010000|2021-10-08 03:16:50|162.52|160.52|162.52|160.52|162.62|160.62|162.52|160.52|0
1633663020000|2021-10-08 03:17:00|162.74|160.74|162.84|160.84|162.96|160.96|162.74|160.74|0
1633663030000|2021-10-08 03:17:10|162.74|160.74|163.18|161.18|163.18|161.18|162.74|160.74|0
1633663040000|2021-10-08 03:17:20|163.4|161.4|163.18|161.18|163.4|161.4|163.18|161.18|0
1633663050000|2021-10-08 03:17:30|163.4|161.4|163.84|161.84|163.84|161.84|163.4|161.4|0
1633663060000|2021-10-08 03:17:40|164.06|162.06|164.06|162.06|164.06|162.06|164.06|162.06|0
1633663070000|2021-10-08 03:17:50|164.28|162.28|164.16|162.16|164.28|162.28|164.16|162.16|0
1633663080000|2021-10-08 03:18:00|164.06|162.06|164.28|162.28|164.28|162.28|163.84|161.84|0
1633663090000|2021-10-08 03:18:10|164.5|162.5|164.06|162.06|164.5|162.5|164.06|162.06|0
1633663100000|2021-10-08 03:18:20|164.28|162.28|164.28|162.28|164.28|162.28|164.16|162.16|0
1633663110000|2021-10-08 03:18:30|164.06|162.06|163.72|161.72|164.06|162.06|163.72|161.72|0
1633663120000|2021-10-08 03:18:40|163.84|161.84|163.84|161.84|163.84|161.84|163.62|161.62|0
1633663130000|2021-10-08 03:18:50|163.94|161.94|163.84|161.84|163.94|161.94|163.84|161.84|0
1633663140000|2021-10-08 03:19:00|163.61|161.61|163.61|161.61|163.61|161.61|163.61|161.61|0
1633663150000|2021-10-08 03:19:10|163.39|161.39|163.61|161.61|163.61|161.61|163.39|161.39|0
1633663160000|2021-10-08 03:19:20|163.5|161.5|163.17|161.17|163.5|161.5|163.17|161.17|0
1633663170000|2021-10-08 03:19:30|163.39|161.39|163.39|161.39|163.39|161.39|163.17|161.17|0
1633663180000|2021-10-08 03:19:40|163.28|161.28|163.39|161.39|163.61|161.61|163.17|161.17|0
1633663190000|2021-10-08 03:19:50|163.28|161.28|162.95|160.95|163.28|161.28|162.95|160.95|0
1633663200000|2021-10-08 03:20:00|163.17|161.17|163.17|161.17|163.17|161.17|163.17|161.17|0
1633663210000|2021-10-08 03:20:10|162.95|160.95|162.95|160.95|163.17|161.17|162.95|160.95|0
1633663220000|2021-10-08 03:20:20|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1633663230000|2021-10-08 03:20:30|162.73|160.73|162.51|160.51|162.73|160.73|162.51|160.51|0
1633663240000|2021-10-08 03:20:40|162.73|160.73|162.51|160.51|162.95|160.95|162.51|160.51|0
1633663250000|2021-10-08 03:20:50|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1633663260000|2021-10-08 03:21:00|162.51|160.51|162.73|160.73|162.73|160.73|162.51|160.51|0
1633663270000|2021-10-08 03:21:10|162.95|160.95|163.17|161.17|163.17|161.17|162.73|160.73|0
1633663280000|2021-10-08 03:21:20|162.95|160.95|162.95|160.95|163.17|161.17|162.95|160.95|0
1633663300000|2021-10-08 03:21:40|162.84|160.84|162.95|160.95|162.95|160.95|162.84|160.84|0
1633663310000|2021-10-08 03:21:50|162.84|160.84|162.73|160.73|162.84|160.84|162.73|160.73|0
1633663320000|2021-10-08 03:22:00|162.51|160.51|162.62|160.62|162.73|160.73|162.51|160.51|0
1633663330000|2021-10-08 03:22:10|162.51|160.51|162.07|160.07|162.51|160.51|162.07|160.07|0
1633663340000|2021-10-08 03:22:20|162.29|160.29|162.18|160.18|162.29|160.29|162.18|160.18|0
1633663350000|2021-10-08 03:22:30|162.07|160.07|162.18|160.18|162.18|160.18|162.07|160.07|0
1633663360000|2021-10-08 03:22:40|162.29|160.29|162.18|160.18|162.29|160.29|162.18|160.18|0
1633663370000|2021-10-08 03:22:50|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1633663390000|2021-10-08 03:23:10|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1633663400000|2021-10-08 03:23:20|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1633663410000|2021-10-08 03:23:30|162.39|160.39|162.29|160.29|162.39|160.39|162.29|160.29|0
1633663420000|2021-10-08 03:23:40|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1633663440000|2021-10-08 03:24:00|161.85|159.85|161.85|159.85|161.85|159.85|161.85|159.85|0
1633663450000|2021-10-08 03:24:10|161.41|159.41|161.19|159.19|161.41|159.41|161.19|159.19|0
1633663460000|2021-10-08 03:24:20|160.97|158.97|160.53|158.53|160.97|158.97|160.53|158.53|0
1633663470000|2021-10-08 03:24:30|160.31|158.31|160.1|158.1|160.31|158.31|160.1|158.1|0
1633663480000|2021-10-08 03:24:40|160.31|158.31|160.75|158.75|160.75|158.75|160.09|158.09|0
1633663500000|2021-10-08 03:25:00|160.97|158.97|160.53|158.53|160.97|158.97|160.53|158.53|0
1633663510000|2021-10-08 03:25:10|160.75|158.75|160.75|158.75|160.75|158.75|160.75|158.75|0
1633663520000|2021-10-08 03:25:20|160.86|158.86|160.31|158.31|160.97|158.97|160.31|158.31|0
1633663530000|2021-10-08 03:25:30|160.09|158.09|160.09|158.09|160.31|158.31|160.09|158.09|0
1633663540000|2021-10-08 03:25:40|160.31|158.31|159.87|157.87|160.31|158.31|159.87|157.87|0
1633663550000|2021-10-08 03:25:50|159.66|157.66|160.09|158.09|160.09|158.09|159.66|157.66|0
1633663560000|2021-10-08 03:26:00|159.98|157.98|159.76|157.76|159.98|157.98|159.76|157.76|0
1633663570000|2021-10-08 03:26:10|159.87|157.87|159.66|157.66|159.87|157.87|159.66|157.66|0
1633663580000|2021-10-08 03:26:20|159.87|157.87|160.09|158.09|160.09|158.09|159.87|157.87|0
1633663590000|2021-10-08 03:26:30|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1633663600000|2021-10-08 03:26:40|160.53|158.53|160.42|158.42|160.53|158.53|160.31|158.31|0
1633663610000|2021-10-08 03:26:50|160.31|158.31|160.42|158.42|160.53|158.53|160.31|158.31|0
1633663620000|2021-10-08 03:27:00|160.53|158.53|160.09|158.09|160.53|158.53|160.09|158.09|0
1633663630000|2021-10-08 03:27:10|160.31|158.31|160.31|158.31|160.31|158.31|160.2|158.2|0
1633663640000|2021-10-08 03:27:20|160.53|158.53|160.31|158.31|160.53|158.53|160.31|158.31|0
1633663650000|2021-10-08 03:27:30|160.53|158.53|160.97|158.97|160.97|158.97|160.53|158.53|0
1633663670000|2021-10-08 03:27:50|161.19|159.19|161.07|159.07|161.19|159.19|161.07|159.07|0
1633663680000|2021-10-08 03:28:00|161.19|159.19|160.97|158.97|161.19|159.19|160.97|158.97|0
1633663720000|2021-10-08 03:28:40|160.85|158.85|160.75|158.75|160.97|158.97|160.75|158.75|0
1633663730000|2021-10-08 03:28:50|160.53|158.53|160.53|158.53|160.63|158.63|160.53|158.53|0
1633663740000|2021-10-08 03:29:00|160.75|158.75|160.75|158.75|160.75|158.75|160.75|158.75|0
1633663750000|2021-10-08 03:29:10|160.53|158.53|160.63|158.63|160.63|158.63|160.53|158.53|0
1633663760000|2021-10-08 03:29:20|160.53|158.53|160.75|158.75|160.75|158.75|160.53|158.53|0
1633663770000|2021-10-08 03:29:30|160.63|158.63|160.75|158.75|160.75|158.75|160.63|158.63|0
1633663780000|2021-10-08 03:29:40|160.53|158.53|160.41|158.41|160.53|158.53|160.41|158.41|0
1633663790000|2021-10-08 03:29:50|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1633663800000|2021-10-08 03:30:00|160.75|158.75|160.74|158.74|160.96|158.96|160.53|158.53|0
1633663810000|2021-10-08 03:30:10|160.63|158.63|160.74|158.74|160.96|158.96|160.63|158.63|0
1633663820000|2021-10-08 03:30:20|160.85|158.85|161.4|159.4|161.4|159.4|160.74|158.74|0
1633663830000|2021-10-08 03:30:30|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1633663840000|2021-10-08 03:30:40|161.07|159.07|160.96|158.96|161.07|159.07|160.96|158.96|0
1633663850000|2021-10-08 03:30:50|161.07|159.07|160.96|158.96|161.07|159.07|160.96|158.96|0
1633663860000|2021-10-08 03:31:00|160.74|158.74|160.74|158.74|160.74|158.74|160.52|158.52|0
1633663870000|2021-10-08 03:31:10|160.96|158.96|160.96|158.96|161.18|159.18|160.96|158.96|0
1633663880000|2021-10-08 03:31:20|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1633663890000|2021-10-08 03:31:30|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1633663910000|2021-10-08 03:31:50|161.18|159.18|160.96|158.96|161.18|159.18|160.96|158.96|0
1633663920000|2021-10-08 03:32:00|161.18|159.18|160.96|158.96|161.18|159.18|160.96|158.96|0
1633663930000|2021-10-08 03:32:10|161.18|159.18|161.29|159.29|161.62|159.62|161.18|159.18|0
1633663940000|2021-10-08 03:32:20|161.4|159.4|161.4|159.4|161.62|159.62|161.4|159.4|0
1633663950000|2021-10-08 03:32:30|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1633663960000|2021-10-08 03:32:40|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1633663970000|2021-10-08 03:32:50|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1633663980000|2021-10-08 03:33:00|161.84|159.84|162.06|160.06|162.06|160.06|161.84|159.84|0
1633663990000|2021-10-08 03:33:10|161.84|159.84|161.84|159.84|162.06|160.06|161.84|159.84|0
1633664000000|2021-10-08 03:33:20|162.06|160.06|161.84|159.84|162.06|160.06|161.84|159.84|0
1633664010000|2021-10-08 03:33:30|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1633664020000|2021-10-08 03:33:40|161.84|159.84|161.84|159.84|161.84|159.84|161.72|159.72|0
1633664030000|2021-10-08 03:33:50|161.72|159.72|161.62|159.62|161.84|159.84|161.62|159.62|0
1633664040000|2021-10-08 03:34:00|161.84|159.84|161.5|159.5|161.84|159.84|161.5|159.5|0
1633664050000|2021-10-08 03:34:10|161.4|159.4|161.84|159.84|161.84|159.84|161.4|159.4|0
1633664060000|2021-10-08 03:34:20|161.62|159.62|161.4|159.4|161.62|159.62|161.4|159.4|0
1633664080000|2021-10-08 03:34:40|161.28|159.28|161.18|159.18|161.28|159.28|161.18|159.18|0
1633664090000|2021-10-08 03:34:50|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1633664100000|2021-10-08 03:35:00|161.18|159.18|161.18|159.18|161.28|159.28|161.18|159.18|0
1633664110000|2021-10-08 03:35:10|161.4|159.4|161.4|159.4|161.62|159.62|161.4|159.4|0
1633664120000|2021-10-08 03:35:20|161.5|159.5|161.4|159.4|161.5|159.5|161.4|159.4|0
1633664130000|2021-10-08 03:35:30|161.62|159.62|161.4|159.4|161.62|159.62|161.4|159.4|0
1633664140000|2021-10-08 03:35:40|161.61|159.61|161.83|159.83|161.83|159.83|161.5|159.5|0
1633664150000|2021-10-08 03:35:50|161.61|159.61|161.94|159.94|161.94|159.94|161.61|159.61|0
1633664160000|2021-10-08 03:36:00|161.83|159.83|162.09|160.09|162.09|160.09|161.61|159.61|0
1633664170000|2021-10-08 03:36:10|162.19|160.19|162.19|160.19|162.19|160.19|162.09|160.09|0
1633664180000|2021-10-08 03:36:20|162.09|160.09|161.87|159.87|162.09|160.09|161.87|159.87|0
1633664190000|2021-10-08 03:36:30|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1633664200000|2021-10-08 03:36:40|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1633664210000|2021-10-08 03:36:50|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1633664230000|2021-10-08 03:37:10|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1633664240000|2021-10-08 03:37:20|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1633664250000|2021-10-08 03:37:30|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1633664260000|2021-10-08 03:37:40|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1633664270000|2021-10-08 03:37:50|161.87|159.87|162.09|160.09|162.09|160.09|161.87|159.87|0
1633664280000|2021-10-08 03:38:00|161.87|159.87|161.97|159.97|162.09|160.09|161.87|159.87|0
1633664290000|2021-10-08 03:38:10|162.09|160.09|161.87|159.87|162.09|160.09|161.87|159.87|0
1633664300000|2021-10-08 03:38:20|162.09|160.09|161.87|159.87|162.09|160.09|161.87|159.87|0
1633664310000|2021-10-08 03:38:30|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1633664320000|2021-10-08 03:38:40|162.3|160.3|162.09|160.09|162.3|160.3|162.09|160.09|0
1633664330000|2021-10-08 03:38:50|162.19|160.19|162.09|160.09|162.19|160.19|162.09|160.09|0
1633664340000|2021-10-08 03:39:00|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1633664350000|2021-10-08 03:39:10|161.97|159.97|161.97|159.97|161.97|159.97|161.97|159.97|0
1633664360000|2021-10-08 03:39:20|162.08|160.08|161.87|159.87|162.08|160.08|161.87|159.87|0
1633664370000|2021-10-08 03:39:30|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1633664400000|2021-10-08 03:40:00|161.86|159.86|161.65|159.65|161.86|159.86|161.65|159.65|0
1633664410000|2021-10-08 03:40:10|161.86|159.86|161.75|159.75|161.86|159.86|161.75|159.75|0
1633664420000|2021-10-08 03:40:20|161.86|159.86|161.75|159.75|161.86|159.86|161.65|159.65|0
1633664430000|2021-10-08 03:40:30|161.65|159.65|161.64|159.64|161.65|159.65|161.64|159.64|0
1633664440000|2021-10-08 03:40:40|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1633664450000|2021-10-08 03:40:50|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1633664460000|2021-10-08 03:41:00|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1633664480000|2021-10-08 03:41:20|161.43|159.43|161.43|159.43|161.64|159.64|161.43|159.43|0
1633664490000|2021-10-08 03:41:30|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1633664550000|2021-10-08 03:42:30|161.2|159.2|161.42|159.42|161.42|159.42|161.2|159.2|0
1633664570000|2021-10-08 03:42:50|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633664580000|2021-10-08 03:43:00|161.42|159.42|161.2|159.2|161.42|159.42|161.2|159.2|0
1633664590000|2021-10-08 03:43:10|161.31|159.31|161.31|159.31|161.31|159.31|161.2|159.2|0
1633664600000|2021-10-08 03:43:20|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633664610000|2021-10-08 03:43:30|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1633664620000|2021-10-08 03:43:40|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633664630000|2021-10-08 03:43:50|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1633664640000|2021-10-08 03:44:00|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1633664670000|2021-10-08 03:44:30|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1633664680000|2021-10-08 03:44:40|161.64|159.64|161.64|159.64|161.86|159.86|161.64|159.64|0
1633664690000|2021-10-08 03:44:50|161.74|159.74|161.64|159.64|161.74|159.74|161.64|159.64|0
1633664700000|2021-10-08 03:45:00|161.74|159.74|161.86|159.86|161.86|159.86|161.64|159.64|0
1633664710000|2021-10-08 03:45:10|161.64|159.64|161.42|159.42|161.64|159.64|161.42|159.42|0
1633664720000|2021-10-08 03:45:20|161.64|159.64|161.42|159.42|161.64|159.64|161.42|159.42|0
1633664730000|2021-10-08 03:45:30|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633664740000|2021-10-08 03:45:40|161.09|159.09|161.2|159.2|161.2|159.2|161.09|159.09|0
1633664750000|2021-10-08 03:45:50|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1633664760000|2021-10-08 03:46:00|161.2|159.2|161.42|159.42|161.42|159.42|161.2|159.2|0
1633664770000|2021-10-08 03:46:10|161.2|159.2|161.2|159.2|161.42|159.42|161.2|159.2|0
1633664780000|2021-10-08 03:46:20|161.42|159.42|161.3|159.3|161.42|159.42|161.2|159.2|0
1633664790000|2021-10-08 03:46:30|161.42|159.42|161.2|159.2|161.42|159.42|161.2|159.2|0
1633664800000|2021-10-08 03:46:40|161.09|159.09|161.2|159.2|161.2|159.2|161.09|159.09|0
1633664810000|2021-10-08 03:46:50|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1633664820000|2021-10-08 03:47:00|161.09|159.09|160.76|158.76|161.09|159.09|160.76|158.76|0
1633664840000|2021-10-08 03:47:20|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1633664850000|2021-10-08 03:47:30|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1633664860000|2021-10-08 03:47:40|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1633664870000|2021-10-08 03:47:50|160.43|158.43|160.54|158.54|160.54|158.54|160.32|158.32|0
1633664890000|2021-10-08 03:48:10|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1633664900000|2021-10-08 03:48:20|160.43|158.43|160.32|158.32|160.43|158.43|160.32|158.32|0
1633664910000|2021-10-08 03:48:30|160.54|158.54|160.43|158.43|160.54|158.54|160.43|158.43|0
1633664920000|2021-10-08 03:48:40|160.32|158.32|160.54|158.54|160.54|158.54|160.32|158.32|0
1633664930000|2021-10-08 03:48:50|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1633664940000|2021-10-08 03:49:00|160.1|158.1|160.32|158.32|160.32|158.32|160.1|158.1|0
1633664950000|2021-10-08 03:49:10|160.1|158.1|160.1|158.1|160.1|158.1|160.1|158.1|0
1633664970000|2021-10-08 03:49:30|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1633664980000|2021-10-08 03:49:40|160.21|158.21|160.32|158.32|160.32|158.32|160.21|158.21|0
1633665000000|2021-10-08 03:50:00|160.54|158.54|160.76|158.76|160.76|158.76|160.54|158.54|0
1633665020000|2021-10-08 03:50:20|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1633665030000|2021-10-08 03:50:30|161.19|159.19|160.98|158.98|161.19|159.19|160.98|158.98|0
1633665040000|2021-10-08 03:50:40|160.76|158.76|160.98|158.98|160.98|158.98|160.76|158.76|0
1633665050000|2021-10-08 03:50:50|161.08|159.08|161.08|159.08|161.08|159.08|161.08|159.08|0
1633665060000|2021-10-08 03:51:00|160.98|158.98|160.76|158.76|160.98|158.98|160.76|158.76|0
1633665070000|2021-10-08 03:51:10|160.97|158.97|160.97|158.97|160.97|158.97|160.76|158.76|0
1633665080000|2021-10-08 03:51:20|160.86|158.86|160.54|158.54|160.86|158.86|160.54|158.54|0
1633665110000|2021-10-08 03:51:50|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1633665120000|2021-10-08 03:52:00|160.54|158.54|160.42|158.42|160.54|158.54|160.42|158.42|0
1633665130000|2021-10-08 03:52:10|160.32|158.32|160.32|158.32|160.32|158.32|160.2|158.2|0
1633665140000|2021-10-08 03:52:20|160.1|158.1|160.1|158.1|160.1|158.1|160.1|158.1|0
1633665150000|2021-10-08 03:52:30|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1633665170000|2021-10-08 03:52:50|160.1|158.1|159.99|157.99|160.1|158.1|159.88|157.88|0
1633665180000|2021-10-08 03:53:00|159.88|157.88|159.88|157.88|160.1|158.1|159.88|157.88|0
1633665190000|2021-10-08 03:53:10|160.1|158.1|159.88|157.88|160.1|158.1|159.88|157.88|0
1633665200000|2021-10-08 03:53:20|159.66|157.66|159.88|157.88|159.88|157.88|159.66|157.66|0
1633665220000|2021-10-08 03:53:40|159.66|157.66|159.88|157.88|159.88|157.88|159.66|157.66|0
1633665240000|2021-10-08 03:54:00|159.66|157.66|159.88|157.88|159.88|157.88|159.66|157.66|0
1633665260000|2021-10-08 03:54:20|159.66|157.66|160.1|158.1|160.1|158.1|159.66|157.66|0
1633665280000|2021-10-08 03:54:40|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1633665300000|2021-10-08 03:55:00|159.66|157.66|159.66|157.66|159.88|157.88|159.66|157.66|0
1633665310000|2021-10-08 03:55:10|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1633665320000|2021-10-08 03:55:20|159.66|157.66|159.88|157.88|159.88|157.88|159.66|157.66|0
1633665330000|2021-10-08 03:55:30|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1633665360000|2021-10-08 03:56:00|159.44|157.44|159.22|157.22|159.44|157.44|159.22|157.22|0
1633665370000|2021-10-08 03:56:10|159.44|157.44|159.44|157.44|159.44|157.44|159.22|157.22|0
1633665390000|2021-10-08 03:56:30|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633665400000|2021-10-08 03:56:40|159.33|157.33|159.44|157.44|159.44|157.44|159.33|157.33|0
1633665430000|2021-10-08 03:57:10|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633665440000|2021-10-08 03:57:20|159.22|157.22|159.22|157.22|159.22|157.22|159.22|157.22|0
1633665450000|2021-10-08 03:57:30|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633665480000|2021-10-08 03:58:00|159.22|157.22|159.22|157.22|159.44|157.44|159.22|157.22|0
1633665490000|2021-10-08 03:58:10|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633665500000|2021-10-08 03:58:20|159.66|157.66|159.54|157.54|159.66|157.66|159.54|157.54|0
1633665510000|2021-10-08 03:58:30|159.66|157.66|159.65|157.65|159.66|157.66|159.65|157.65|0
1633665520000|2021-10-08 03:58:40|159.54|157.54|159.44|157.44|159.65|157.65|159.44|157.44|0
1633665530000|2021-10-08 03:58:50|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1633665550000|2021-10-08 03:59:10|159.76|157.76|159.65|157.65|159.76|157.76|159.65|157.65|0
1633665560000|2021-10-08 03:59:20|159.87|157.87|159.76|157.76|159.87|157.87|159.65|157.65|0
1633665570000|2021-10-08 03:59:30|159.87|157.87|159.98|157.98|159.98|157.98|159.87|157.87|0
1633665580000|2021-10-08 03:59:40|160.09|158.09|160.41|158.41|160.41|158.41|160.09|158.09|0
1633665590000|2021-10-08 03:59:50|160.53|158.53|160.53|158.53|160.53|158.53|160.31|158.31|0
1633665600000|2021-10-08 04:00:00|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1633665610000|2021-10-08 04:00:10|160.53|158.53|160.31|158.31|160.53|158.53|160.31|158.31|0
1633665660000|2021-10-08 04:01:00|160.09|158.09|160.09|158.09|160.09|158.09|160.09|158.09|0
1633665670000|2021-10-08 04:01:10|159.87|157.87|159.87|157.87|159.87|157.87|159.87|157.87|0
1633665690000|2021-10-08 04:01:30|159.65|157.65|159.21|157.21|159.65|157.65|159.21|157.21|0
1633665700000|2021-10-08 04:01:40|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1633665740000|2021-10-08 04:02:20|159.65|157.65|159.43|157.43|159.65|157.65|159.43|157.43|0
1633665760000|2021-10-08 04:02:40|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1633665770000|2021-10-08 04:02:50|159.43|157.43|159.21|157.21|159.43|157.43|159.21|157.21|0
1633665780000|2021-10-08 04:03:00|159|157|159.43|157.43|159.43|157.43|159|157|0
1633665830000|2021-10-08 04:03:50|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1633665840000|2021-10-08 04:04:00|159.43|157.43|159.53|157.53|159.53|157.53|159.43|157.43|0
1633665850000|2021-10-08 04:04:10|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1633665860000|2021-10-08 04:04:20|159.43|157.43|159.65|157.65|159.65|157.65|159.43|157.43|0
1633665870000|2021-10-08 04:04:30|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1633665880000|2021-10-08 04:04:40|159.53|157.53|159.43|157.43|159.53|157.53|159.43|157.43|0
1633665900000|2021-10-08 04:05:00|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1633665910000|2021-10-08 04:05:10|159.43|157.43|159.21|157.21|159.43|157.43|159.21|157.21|0
1633665920000|2021-10-08 04:05:20|159.43|157.43|159.65|157.65|159.65|157.65|159.31|157.31|0
1633665950000|2021-10-08 04:05:50|159.43|157.43|159.43|157.43|159.43|157.43|159.31|157.31|0
1633665960000|2021-10-08 04:06:00|160.08|158.08|160.08|158.08|160.08|158.08|159.86|157.86|0
1633665970000|2021-10-08 04:06:10|159.97|157.97|160.08|158.08|160.08|158.08|159.97|157.97|0
1633665990000|2021-10-08 04:06:30|159.86|157.86|159.86|157.86|160.08|158.08|159.86|157.86|0
1633666020000|2021-10-08 04:07:00|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1633666030000|2021-10-08 04:07:10|159.75|157.75|159.64|157.64|159.75|157.75|159.64|157.64|0
1633666040000|2021-10-08 04:07:20|159.43|157.43|159.43|157.43|159.43|157.43|159.43|157.43|0
1633666050000|2021-10-08 04:07:30|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1633666060000|2021-10-08 04:07:40|159.21|157.21|159.42|157.42|159.42|157.42|159.21|157.21|0
1633666070000|2021-10-08 04:07:50|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1633666080000|2021-10-08 04:08:00|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1633666090000|2021-10-08 04:08:10|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1633666100000|2021-10-08 04:08:20|159.86|157.86|160.08|158.08|160.08|158.08|159.86|157.86|0
1633666110000|2021-10-08 04:08:30|159.86|157.86|159.86|157.86|159.96|157.96|159.86|157.86|0
1633666140000|2021-10-08 04:09:00|160.08|158.08|160.3|158.3|160.3|158.3|160.08|158.08|0
1633666150000|2021-10-08 04:09:10|160.18|158.18|160.3|158.3|160.3|158.3|160.08|158.08|0
1633666160000|2021-10-08 04:09:20|160.08|158.08|160.18|158.18|160.18|158.18|160.08|158.08|0
1633666170000|2021-10-08 04:09:30|160.3|158.3|160.29|158.29|160.3|158.3|160.29|158.29|0
1633666200000|2021-10-08 04:10:00|160.51|158.51|160.29|158.29|160.51|158.51|160.29|158.29|0
1633666210000|2021-10-08 04:10:10|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633666220000|2021-10-08 04:10:20|160.4|158.4|160.51|158.51|160.51|158.51|160.4|158.4|0
1633666230000|2021-10-08 04:10:30|160.62|158.62|160.73|158.73|160.73|158.73|160.62|158.62|0
1633666250000|2021-10-08 04:10:50|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633666260000|2021-10-08 04:11:00|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1633666270000|2021-10-08 04:11:10|160.51|158.51|160.29|158.29|160.51|158.51|160.29|158.29|0
1633666280000|2021-10-08 04:11:20|160.51|158.51|160.51|158.51|160.51|158.51|160.4|158.4|0
1633666290000|2021-10-08 04:11:30|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1633666300000|2021-10-08 04:11:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1633666310000|2021-10-08 04:11:50|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1633666320000|2021-10-08 04:12:00|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1633666330000|2021-10-08 04:12:10|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1633666340000|2021-10-08 04:12:20|159.74|157.74|159.85|157.85|159.85|157.85|159.74|157.74|0
1633666390000|2021-10-08 04:13:10|160.07|158.07|159.85|157.85|160.07|158.07|159.85|157.85|0
1633666440000|2021-10-08 04:14:00|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1633666450000|2021-10-08 04:14:10|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633666460000|2021-10-08 04:14:20|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1633666470000|2021-10-08 04:14:30|160.51|158.51|160.39|158.39|160.51|158.51|160.39|158.39|0
1633666480000|2021-10-08 04:14:40|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633666500000|2021-10-08 04:15:00|160.39|158.39|160.51|158.51|160.51|158.51|160.39|158.39|0
1633666510000|2021-10-08 04:15:10|160.72|158.72|160.51|158.51|160.72|158.72|160.51|158.51|0
1633666520000|2021-10-08 04:15:20|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633666560000|2021-10-08 04:16:00|160.5|158.5|160.72|158.72|160.72|158.72|160.5|158.5|0
1633666610000|2021-10-08 04:16:50|160.94|158.94|160.72|158.72|160.94|158.94|160.72|158.72|0
1633666620000|2021-10-08 04:17:00|160.94|158.94|160.72|158.72|160.94|158.94|160.72|158.72|0
1633666630000|2021-10-08 04:17:10|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1633666640000|2021-10-08 04:17:20|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633666660000|2021-10-08 04:17:40|160.83|158.83|160.94|158.94|160.94|158.94|160.72|158.72|0
1633666670000|2021-10-08 04:17:50|160.72|158.72|160.72|158.72|160.94|158.94|160.72|158.72|0
1633666700000|2021-10-08 04:18:20|160.94|158.94|160.72|158.72|160.94|158.94|160.72|158.72|0
1633666740000|2021-10-08 04:19:00|160.5|158.5|160.72|158.72|160.72|158.72|160.5|158.5|0
1633666750000|2021-10-08 04:19:10|160.94|158.94|160.72|158.72|160.94|158.94|160.72|158.72|0
1633666770000|2021-10-08 04:19:30|160.94|158.94|160.94|158.94|160.94|158.94|160.82|158.82|0
1633666780000|2021-10-08 04:19:40|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633666820000|2021-10-08 04:20:20|160.6|158.6|160.5|158.5|160.72|158.72|160.5|158.5|0
1633666830000|2021-10-08 04:20:30|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633666840000|2021-10-08 04:20:40|160.6|158.6|160.72|158.72|160.72|158.72|160.6|158.6|0
1633666860000|2021-10-08 04:21:00|160.6|158.6|160.5|158.5|160.6|158.6|160.5|158.5|0
1633666870000|2021-10-08 04:21:10|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1633666890000|2021-10-08 04:21:30|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1633666910000|2021-10-08 04:21:50|160.28|158.28|160.28|158.28|160.28|158.28|160.28|158.28|0
1633666920000|2021-10-08 04:22:00|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1633666930000|2021-10-08 04:22:10|160.28|158.28|160.28|158.28|160.28|158.28|160.28|158.28|0
1633666980000|2021-10-08 04:23:00|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1633666990000|2021-10-08 04:23:10|160.6|158.6|160.71|158.71|160.71|158.71|160.6|158.6|0
1633667010000|2021-10-08 04:23:30|160.5|158.5|160.71|158.71|160.71|158.71|160.49|158.49|0
1633667060000|2021-10-08 04:24:20|160.49|158.49|160.49|158.49|160.49|158.49|160.49|158.49|0
1633667070000|2021-10-08 04:24:30|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1633667080000|2021-10-08 04:24:40|160.49|158.49|160.6|158.6|160.6|158.6|160.49|158.49|0
1633667090000|2021-10-08 04:24:50|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1633667100000|2021-10-08 04:25:00|160.49|158.49|160.71|158.71|160.71|158.71|160.49|158.49|0
1633667130000|2021-10-08 04:25:30|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1633667160000|2021-10-08 04:26:00|160.71|158.71|160.71|158.71|160.93|158.93|160.71|158.71|0
1633667170000|2021-10-08 04:26:10|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1633667180000|2021-10-08 04:26:20|161.15|159.15|160.93|158.93|161.15|159.15|160.93|158.93|0
1633667200000|2021-10-08 04:26:40|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1633667210000|2021-10-08 04:26:50|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1633667220000|2021-10-08 04:27:00|160.71|158.71|160.71|158.71|160.93|158.93|160.71|158.71|0
1633667230000|2021-10-08 04:27:10|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1633667240000|2021-10-08 04:27:20|160.59|158.59|160.49|158.49|160.59|158.59|160.49|158.49|0
1633667260000|2021-10-08 04:27:40|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1633667270000|2021-10-08 04:27:50|160.49|158.49|160.49|158.49|160.49|158.49|160.49|158.49|0
1633667280000|2021-10-08 04:28:00|160.71|158.71|160.38|158.38|160.71|158.71|160.38|158.38|0
1633667290000|2021-10-08 04:28:10|160.49|158.49|160.49|158.49|160.49|158.49|160.49|158.49|0
1633667310000|2021-10-08 04:28:30|160.59|158.59|160.49|158.49|160.59|158.59|160.49|158.49|0
1633667320000|2021-10-08 04:28:40|160.71|158.71|160.49|158.49|160.71|158.71|160.49|158.49|0
1633667330000|2021-10-08 04:28:50|160.59|158.59|160.27|158.27|160.59|158.59|160.27|158.27|0
1633667350000|2021-10-08 04:29:10|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1633667370000|2021-10-08 04:29:30|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1633667380000|2021-10-08 04:29:40|160.49|158.49|160.49|158.49|160.49|158.49|160.49|158.49|0
1633667390000|2021-10-08 04:29:50|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1633667410000|2021-10-08 04:30:10|160.49|158.49|160.27|158.27|160.49|158.49|160.27|158.27|0
1633667420000|2021-10-08 04:30:20|160.37|158.37|160.37|158.37|160.49|158.49|160.37|158.37|0
1633667430000|2021-10-08 04:30:30|160.27|158.27|160.27|158.27|160.37|158.37|160.27|158.27|0
1633667450000|2021-10-08 04:30:50|160.37|158.37|160.37|158.37|160.37|158.37|160.37|158.37|0
1633667460000|2021-10-08 04:31:00|160.27|158.27|160.48|158.48|160.49|158.49|160.27|158.27|0
1633667470000|2021-10-08 04:31:10|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1633667500000|2021-10-08 04:31:40|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1633667550000|2021-10-08 04:32:30|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1633667560000|2021-10-08 04:32:40|160.81|158.81|160.92|158.92|160.92|158.92|160.81|158.81|0
1633667590000|2021-10-08 04:33:10|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1633667610000|2021-10-08 04:33:30|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1633667620000|2021-10-08 04:33:40|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1633667630000|2021-10-08 04:33:50|161.36|159.36|161.36|159.36|161.36|159.36|161.14|159.14|0
1633667640000|2021-10-08 04:34:00|161.14|159.14|161.58|159.58|161.58|159.58|161.14|159.14|0
1633667650000|2021-10-08 04:34:10|161.57|159.57|161.79|159.79|161.79|159.79|161.57|159.57|0
1633667660000|2021-10-08 04:34:20|161.57|159.57|161.79|159.79|161.79|159.79|161.57|159.57|0
1633667670000|2021-10-08 04:34:30|161.9|159.9|161.79|159.79|161.9|159.9|161.79|159.79|0
1633667680000|2021-10-08 04:34:40|161.57|159.57|161.68|159.68|161.79|159.79|161.57|159.57|0
1633667690000|2021-10-08 04:34:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1633667700000|2021-10-08 04:35:00|161.68|159.68|161.79|159.79|161.79|159.79|161.68|159.68|0
1633667720000|2021-10-08 04:35:20|162.01|160.01|161.79|159.79|162.01|160.01|161.79|159.79|0
1633667740000|2021-10-08 04:35:40|162.01|160.01|162.01|160.01|162.01|160.01|162.01|160.01|0
1633667760000|2021-10-08 04:36:00|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1633667770000|2021-10-08 04:36:10|161.9|159.9|161.57|159.57|161.9|159.9|161.57|159.57|0
1633667780000|2021-10-08 04:36:20|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1633667790000|2021-10-08 04:36:30|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1633667800000|2021-10-08 04:36:40|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1633667810000|2021-10-08 04:36:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1633667820000|2021-10-08 04:37:00|161.46|159.46|161.35|159.35|161.46|159.46|161.35|159.35|0
1633667890000|2021-10-08 04:38:10|161.13|159.13|161.13|159.13|161.13|159.13|160.91|158.91|0
1633667900000|2021-10-08 04:38:20|160.91|158.91|160.91|158.91|161.13|159.13|160.91|158.91|0
1633667910000|2021-10-08 04:38:30|161.13|159.13|161.13|159.13|161.13|159.13|160.91|158.91|0
1633667930000|2021-10-08 04:38:50|161.02|159.02|161.02|159.02|161.02|159.02|161.02|159.02|0
1633667940000|2021-10-08 04:39:00|160.91|158.91|161.02|159.02|161.02|159.02|160.91|158.91|0
1633667950000|2021-10-08 04:39:10|160.91|158.91|160.69|158.69|160.91|158.91|160.69|158.69|0
1633667960000|2021-10-08 04:39:20|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1633668010000|2021-10-08 04:40:10|160.8|158.8|160.8|158.8|160.8|158.8|160.8|158.8|0
1633668020000|2021-10-08 04:40:20|160.91|158.91|160.69|158.69|160.91|158.91|160.69|158.69|0
1633668060000|2021-10-08 04:41:00|160.58|158.58|160.47|158.47|160.58|158.58|160.47|158.47|0
1633668070000|2021-10-08 04:41:10|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1633668100000|2021-10-08 04:41:40|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1633668160000|2021-10-08 04:42:40|161.01|159.01|161.13|159.13|161.13|159.13|161.01|159.01|0
1633668170000|2021-10-08 04:42:50|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633668180000|2021-10-08 04:43:00|161.13|159.13|161.34|159.34|161.34|159.34|161.13|159.13|0
1633668210000|2021-10-08 04:43:30|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1633668220000|2021-10-08 04:43:40|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633668290000|2021-10-08 04:44:50|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1633668300000|2021-10-08 04:45:00|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633668310000|2021-10-08 04:45:10|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1633668320000|2021-10-08 04:45:20|161.45|159.45|161.56|159.56|161.56|159.56|161.34|159.34|0
1633668340000|2021-10-08 04:45:40|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633668350000|2021-10-08 04:45:50|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1633668360000|2021-10-08 04:46:00|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1633668390000|2021-10-08 04:46:30|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1633668400000|2021-10-08 04:46:40|161.12|159.12|160.9|158.9|161.12|159.12|160.9|158.9|0
1633668410000|2021-10-08 04:46:50|161.01|159.01|160.9|158.9|161.12|159.12|160.9|158.9|0
1633668420000|2021-10-08 04:47:00|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1633668470000|2021-10-08 04:47:50|160.9|158.9|160.9|158.9|161.12|159.12|160.9|158.9|0
1633668490000|2021-10-08 04:48:10|161.12|159.12|160.9|158.9|161.12|159.12|160.9|158.9|0
1633668600000|2021-10-08 04:50:00|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1633668610000|2021-10-08 04:50:10|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1633668630000|2021-10-08 04:50:30|160.46|158.46|160.46|158.46|160.68|158.68|160.46|158.46|0
1633668640000|2021-10-08 04:50:40|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1633668650000|2021-10-08 04:50:50|160.46|158.46|160.68|158.68|160.68|158.68|160.46|158.46|0
1633668660000|2021-10-08 04:51:00|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1633668710000|2021-10-08 04:51:50|160.34|158.34|160.24|158.24|160.34|158.34|160.24|158.24|0
1633668750000|2021-10-08 04:52:30|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1633668830000|2021-10-08 04:53:50|160.45|158.45|160.45|158.45|160.45|158.45|160.45|158.45|0
1633668840000|2021-10-08 04:54:00|160.24|158.24|160.24|158.24|160.24|158.24|160.24|158.24|0
1633668870000|2021-10-08 04:54:30|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1633668880000|2021-10-08 04:54:40|160.24|158.24|160.12|158.12|160.24|158.24|160.12|158.12|0
1633668890000|2021-10-08 04:54:50|160.24|158.24|160.23|158.23|160.24|158.24|160.23|158.23|0
1633668930000|2021-10-08 04:55:30|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1633668950000|2021-10-08 04:55:50|159.8|157.8|159.58|157.58|159.8|157.8|159.58|157.58|0
1633668970000|2021-10-08 04:56:10|159.36|157.36|159.14|157.14|159.36|157.36|159.14|157.14|0
1633668980000|2021-10-08 04:56:20|159.36|157.36|159.36|157.36|159.36|157.36|159.36|157.36|0
1633668990000|2021-10-08 04:56:30|159.58|157.58|159.58|157.58|159.58|157.58|159.58|157.58|0
1633669000000|2021-10-08 04:56:40|159.36|157.36|159.36|157.36|159.36|157.36|159.36|157.36|0
1633669020000|2021-10-08 04:57:00|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1633669030000|2021-10-08 04:57:10|158.92|156.92|158.7|156.7|158.92|156.92|158.7|156.7|0
1633669040000|2021-10-08 04:57:20|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1633669060000|2021-10-08 04:57:40|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1633669090000|2021-10-08 04:58:10|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1633669110000|2021-10-08 04:58:30|158.92|156.92|158.92|156.92|158.92|156.92|158.81|156.81|0
1633669130000|2021-10-08 04:58:50|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1633669140000|2021-10-08 04:59:00|159.36|157.36|159.36|157.36|159.36|157.36|159.36|157.36|0
1633669150000|2021-10-08 04:59:10|159.57|157.57|159.36|157.36|159.57|157.57|159.36|157.36|0
1633669170000|2021-10-08 04:59:30|159.57|157.57|159.36|157.36|159.57|157.57|159.36|157.36|0
1633669190000|2021-10-08 04:59:50|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1633669200000|2021-10-08 05:00:00|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1633669210000|2021-10-08 05:00:10|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1633669220000|2021-10-08 05:00:20|159.35|157.35|159.57|157.57|159.79|157.79|159.35|157.35|0
1633669230000|2021-10-08 05:00:30|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1633669250000|2021-10-08 05:00:50|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1633669260000|2021-10-08 05:01:00|160.45|158.45|160.45|158.45|160.45|158.45|160.33|158.33|0
1633669270000|2021-10-08 05:01:10|160.33|158.33|160.23|158.23|160.45|158.45|160.23|158.23|0
1633669280000|2021-10-08 05:01:20|160.45|158.45|160.23|158.23|160.45|158.45|160.23|158.23|0
1633669310000|2021-10-08 05:01:50|159.79|157.79|160.01|158.01|160.01|158.01|159.79|157.79|0
1633669320000|2021-10-08 05:02:00|160.23|158.23|160.23|158.23|160.23|158.23|160.01|158.01|0
1633669330000|2021-10-08 05:02:10|160.44|158.44|160.88|158.88|160.88|158.88|160.44|158.44|0
1633669340000|2021-10-08 05:02:20|160.66|158.66|160.66|158.66|160.66|158.66|160.66|158.66|0
1633669350000|2021-10-08 05:02:30|160.77|158.77|160.66|158.66|160.77|158.77|160.66|158.66|0
1633669360000|2021-10-08 05:02:40|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1633669370000|2021-10-08 05:02:50|160.66|158.66|160.66|158.66|160.66|158.66|160.66|158.66|0
1633669390000|2021-10-08 05:03:10|160.33|158.33|160.01|158.01|160.33|158.33|160.01|158.01|0
1633669400000|2021-10-08 05:03:20|159.79|157.79|160.01|158.01|160.01|158.01|159.79|157.79|0
1633669410000|2021-10-08 05:03:30|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1633669430000|2021-10-08 05:03:50|159.57|157.57|159.67|157.67|159.79|157.79|159.57|157.57|0
1633669440000|2021-10-08 05:04:00|159.79|157.79|160.11|158.11|160.11|158.11|159.79|157.79|0
1633669450000|2021-10-08 05:04:10|160.22|158.22|160.44|158.44|160.44|158.44|160.22|158.22|0
1633669460000|2021-10-08 05:04:20|160.55|158.55|161.1|159.1|161.1|159.1|160.55|158.55|0
1633669470000|2021-10-08 05:04:30|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1633669480000|2021-10-08 05:04:40|160.98|158.98|161.1|159.1|161.1|159.1|160.98|158.98|0
1633669490000|2021-10-08 05:04:50|160.88|158.88|160.66|158.66|160.88|158.88|160.66|158.66|0
1633669500000|2021-10-08 05:05:00|160.76|158.76|160.55|158.55|160.88|158.88|160.55|158.55|0
1633669510000|2021-10-08 05:05:10|160.22|158.22|160|158|160.22|158.22|160|158|0
1633669520000|2021-10-08 05:05:20|160.11|158.11|160.22|158.22|160.22|158.22|160.11|158.11|0
1633669530000|2021-10-08 05:05:30|160|158|160|158|160.11|158.11|160|158|0
1633669540000|2021-10-08 05:05:40|160.11|158.11|160|158|160.11|158.11|160|158|0
1633669550000|2021-10-08 05:05:50|160.22|158.22|160|158|160.22|158.22|160|158|0
1633669570000|2021-10-08 05:06:10|160.22|158.22|160|158|160.22|158.22|160|158|0
1633669580000|2021-10-08 05:06:20|159.56|157.56|159.13|157.13|159.56|157.56|159.13|157.13|0
1633669590000|2021-10-08 05:06:30|158.91|156.91|159.13|157.13|159.13|157.13|158.91|156.91|0
1633669600000|2021-10-08 05:06:40|158.91|156.91|158.26|156.26|158.91|156.91|158.26|156.26|0
1633669610000|2021-10-08 05:06:50|158.04|156.04|158.26|156.26|158.26|156.26|158.04|156.04|0
1633669620000|2021-10-08 05:07:00|157.82|155.82|157.82|155.82|157.82|155.82|157.6|155.6|0
1633669630000|2021-10-08 05:07:10|158.04|156.04|157.6|155.6|158.04|156.04|157.6|155.6|0
1633669640000|2021-10-08 05:07:20|157.39|155.39|157.71|155.71|157.71|155.71|157.39|155.39|0
1633669650000|2021-10-08 05:07:30|157.6|155.6|157.39|155.39|157.6|155.6|157.39|155.39|0
1633669660000|2021-10-08 05:07:40|157.6|155.6|157.38|155.38|157.6|155.6|157.38|155.38|0
1633669670000|2021-10-08 05:07:50|157.17|155.17|156.95|154.95|157.17|155.17|156.95|154.95|0
1633669680000|2021-10-08 05:08:00|157.17|155.17|157.6|155.6|157.6|155.6|157.17|155.17|0
1633669690000|2021-10-08 05:08:10|157.82|155.82|157.6|155.6|157.82|155.82|157.6|155.6|0
1633669700000|2021-10-08 05:08:20|157.82|155.82|158.04|156.04|158.04|156.04|157.82|155.82|0
1633669710000|2021-10-08 05:08:30|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1633669720000|2021-10-08 05:08:40|157.6|155.6|157.82|155.82|157.82|155.82|157.6|155.6|0
1633669740000|2021-10-08 05:09:00|157.7|155.7|157.7|155.7|157.82|155.82|157.6|155.6|0
1633669750000|2021-10-08 05:09:10|157.92|155.92|158.04|156.04|158.04|156.04|157.82|155.82|0
1633669760000|2021-10-08 05:09:20|157.82|155.82|158.03|156.03|158.04|156.04|157.82|155.82|0
1633669770000|2021-10-08 05:09:30|158.25|156.25|158.25|156.25|158.25|156.25|158.25|156.25|0
1633669780000|2021-10-08 05:09:40|158.47|156.47|158.47|156.47|158.47|156.47|158.47|156.47|0
1633669800000|2021-10-08 05:10:00|158.69|156.69|158.25|156.25|158.69|156.69|158.25|156.25|0
1633669810000|2021-10-08 05:10:10|158.03|156.03|157.82|155.82|158.03|156.03|157.82|155.82|0
1633669820000|2021-10-08 05:10:20|157.92|155.92|158.03|156.03|158.03|156.03|157.82|155.82|0
1633669830000|2021-10-08 05:10:30|157.82|155.82|158.03|156.03|158.03|156.03|157.82|155.82|0
1633669840000|2021-10-08 05:10:40|157.82|155.82|158.03|156.03|158.03|156.03|157.82|155.82|0
1633669850000|2021-10-08 05:10:50|158.25|156.25|158.14|156.14|158.25|156.25|158.14|156.14|0
1633669860000|2021-10-08 05:11:00|158.25|156.25|158.03|156.03|158.25|156.25|158.03|156.03|0
1633669870000|2021-10-08 05:11:10|158.14|156.14|158.03|156.03|158.14|156.14|158.03|156.03|0
1633669880000|2021-10-08 05:11:20|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1633669890000|2021-10-08 05:11:30|157.6|155.6|157.48|155.48|157.6|155.6|157.48|155.48|0
1633669900000|2021-10-08 05:11:40|157.38|155.38|157.38|155.38|157.38|155.38|157.38|155.38|0
1633669910000|2021-10-08 05:11:50|157.6|155.6|157.6|155.6|157.6|155.6|157.6|155.6|0
1633669920000|2021-10-08 05:12:00|157.16|155.16|156.94|154.94|157.16|155.16|156.94|154.94|0
1633669930000|2021-10-08 05:12:10|157.16|155.16|156.94|154.94|157.16|155.16|156.94|154.94|0
1633669940000|2021-10-08 05:12:20|157.16|155.16|157.16|155.16|157.16|155.16|156.94|154.94|0
1633669950000|2021-10-08 05:12:30|156.73|154.73|156.94|154.94|156.94|154.94|156.73|154.73|0
1633669960000|2021-10-08 05:12:40|156.73|154.73|156.29|154.29|156.73|154.73|156.08|154.08|0
1633669970000|2021-10-08 05:12:50|156.08|154.08|155.86|153.86|156.08|154.08|155.86|153.86|0
1633669980000|2021-10-08 05:13:00|156.08|154.08|156.4|154.4|156.4|154.4|156.08|154.08|0
1633669990000|2021-10-08 05:13:10|156.51|154.51|156.61|154.61|156.61|154.61|156.51|154.51|0
1633670000000|2021-10-08 05:13:20|156.51|154.51|156.73|154.73|156.73|154.73|156.51|154.51|0
1633670010000|2021-10-08 05:13:30|156.94|154.94|156.73|154.73|156.94|154.94|156.73|154.73|0
1633670030000|2021-10-08 05:13:50|156.94|154.94|156.94|154.94|156.94|154.94|156.94|154.94|0
1633670040000|2021-10-08 05:14:00|156.72|154.72|156.94|154.94|156.94|154.94|156.72|154.72|0
1633670050000|2021-10-08 05:14:10|156.83|154.83|157.16|155.16|157.16|155.16|156.83|154.83|0
1633670060000|2021-10-08 05:14:20|156.94|154.94|156.94|154.94|156.94|154.94|156.72|154.72|0
1633670080000|2021-10-08 05:14:40|157.16|155.16|156.94|154.94|157.16|155.16|156.94|154.94|0
1633670090000|2021-10-08 05:14:50|157.16|155.16|157.16|155.16|157.16|155.16|157.16|155.16|0
1633670100000|2021-10-08 05:15:00|156.94|154.94|156.94|154.94|157.16|155.16|156.94|154.94|0
1633670110000|2021-10-08 05:15:10|156.72|154.72|156.94|154.94|156.94|154.94|156.72|154.72|0
1633670120000|2021-10-08 05:15:20|156.83|154.83|156.83|154.83|156.83|154.83|156.83|154.83|0
1633670130000|2021-10-08 05:15:30|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1633670140000|2021-10-08 05:15:40|156.51|154.51|156.51|154.51|156.61|154.61|156.51|154.51|0
1633670150000|2021-10-08 05:15:50|156.29|154.29|156.29|154.29|156.29|154.29|156.29|154.29|0
1633670160000|2021-10-08 05:16:00|156.72|154.72|156.51|154.51|156.72|154.72|156.51|154.51|0
1633670170000|2021-10-08 05:16:10|156.72|154.72|156.83|154.83|156.83|154.83|156.72|154.72|0
1633670180000|2021-10-08 05:16:20|156.94|154.94|156.72|154.72|156.94|154.94|156.72|154.72|0
1633670190000|2021-10-08 05:16:30|156.94|154.94|156.94|154.94|156.94|154.94|156.94|154.94|0
1633670200000|2021-10-08 05:16:40|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1633670210000|2021-10-08 05:16:50|156.94|154.94|156.94|154.94|156.94|154.94|156.94|154.94|0
1633670220000|2021-10-08 05:17:00|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1633670230000|2021-10-08 05:17:10|156.94|154.94|156.94|154.94|156.94|154.94|156.94|154.94|0
1633670240000|2021-10-08 05:17:20|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1633670250000|2021-10-08 05:17:30|156.5|154.5|156.5|154.5|156.61|154.61|156.5|154.5|0
1633670270000|2021-10-08 05:17:50|156.29|154.29|156.5|154.5|156.5|154.5|156.07|154.07|0
1633670280000|2021-10-08 05:18:00|156.72|154.72|156.72|154.72|156.72|154.72|156.61|154.61|0
1633670290000|2021-10-08 05:18:10|156.94|154.94|156.94|154.94|156.94|154.94|156.94|154.94|0
1633670310000|2021-10-08 05:18:30|157.15|155.15|157.15|155.15|157.15|155.15|157.15|155.15|0
1633670330000|2021-10-08 05:18:50|156.94|154.94|157.15|155.15|157.15|155.15|156.94|154.94|0
1633670360000|2021-10-08 05:19:20|157.26|155.26|157.37|155.37|157.37|155.37|157.15|155.15|0
1633670370000|2021-10-08 05:19:30|157.15|155.15|157.59|155.59|157.59|155.59|157.15|155.15|0
1633670380000|2021-10-08 05:19:40|157.8|155.8|157.8|155.8|157.8|155.8|157.8|155.8|0
1633670400000|2021-10-08 05:20:00|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1633670410000|2021-10-08 05:20:10|158.24|156.24|158.46|156.46|158.46|156.46|158.24|156.24|0
1633670420000|2021-10-08 05:20:20|158.24|156.24|158.46|156.46|158.46|156.46|158.24|156.24|0
1633670430000|2021-10-08 05:20:30|158.24|156.24|158.67|156.67|158.67|156.67|158.24|156.24|0
1633670440000|2021-10-08 05:20:40|158.46|156.46|158.46|156.46|158.67|156.67|158.46|156.46|0
1633670450000|2021-10-08 05:20:50|158.24|156.24|158.45|156.45|158.45|156.45|158.24|156.24|0
1633670460000|2021-10-08 05:21:00|158.24|156.24|158.02|156.02|158.24|156.24|158.02|156.02|0
1633670470000|2021-10-08 05:21:10|157.8|155.8|158.02|156.02|158.02|156.02|157.8|155.8|0
1633670480000|2021-10-08 05:21:20|158.24|156.24|158.24|156.24|158.24|156.24|158.24|156.24|0
1633670490000|2021-10-08 05:21:30|158.02|156.02|158.02|156.02|158.02|156.02|158.02|156.02|0
1633670500000|2021-10-08 05:21:40|157.8|155.8|158.02|156.02|158.02|156.02|157.8|155.8|0
1633670510000|2021-10-08 05:21:50|157.8|155.8|157.8|155.8|157.8|155.8|157.8|155.8|0
1633670520000|2021-10-08 05:22:00|157.58|155.58|157.8|155.8|157.8|155.8|157.58|155.58|0
1633670540000|2021-10-08 05:22:20|157.58|155.58|157.58|155.58|157.58|155.58|157.58|155.58|0
1633670550000|2021-10-08 05:22:30|157.69|155.69|157.69|155.69|157.69|155.69|157.69|155.69|0
1633670560000|2021-10-08 05:22:40|157.58|155.58|157.15|155.15|157.58|155.58|157.15|155.15|0
1633670570000|2021-10-08 05:22:50|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1633670580000|2021-10-08 05:23:00|157.15|155.15|156.5|154.5|157.15|155.15|156.5|154.5|0
1633670590000|2021-10-08 05:23:10|156.71|154.71|156.71|154.71|156.71|154.71|156.5|154.5|0
1633670600000|2021-10-08 05:23:20|156.93|154.93|156.71|154.71|156.93|154.93|156.71|154.71|0
1633670610000|2021-10-08 05:23:30|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1633670620000|2021-10-08 05:23:40|157.15|155.15|156.93|154.93|157.15|155.15|156.93|154.93|0
1633670640000|2021-10-08 05:24:00|157.15|155.15|157.15|155.15|157.15|155.15|157.15|155.15|0
1633670650000|2021-10-08 05:24:10|156.93|154.93|156.71|154.71|156.93|154.93|156.71|154.71|0
1633670660000|2021-10-08 05:24:20|156.49|154.49|156.71|154.71|156.71|154.71|156.49|154.49|0
1633670670000|2021-10-08 05:24:30|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1633670680000|2021-10-08 05:24:40|156.71|154.71|156.71|154.71|156.71|154.71|156.6|154.6|0
1633670690000|2021-10-08 05:24:50|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1633670700000|2021-10-08 05:25:00|156.71|154.71|156.71|154.71|156.93|154.93|156.71|154.71|0
1633670710000|2021-10-08 05:25:10|156.93|154.93|156.49|154.49|156.93|154.93|156.49|154.49|0
1633670720000|2021-10-08 05:25:20|156.28|154.28|156.28|154.28|156.28|154.28|156.28|154.28|0
1633670730000|2021-10-08 05:25:30|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1633670740000|2021-10-08 05:25:40|156.28|154.28|156.38|154.38|156.38|154.38|156.27|154.27|0
1633670750000|2021-10-08 05:25:50|156.49|154.49|156.49|154.49|156.49|154.49|156.38|154.38|0
1633670760000|2021-10-08 05:26:00|156.27|154.27|156.27|154.27|156.49|154.49|156.27|154.27|0
1633670790000|2021-10-08 05:26:30|156.49|154.49|156.27|154.27|156.49|154.49|156.27|154.27|0
1633670810000|2021-10-08 05:26:50|156.06|154.06|155.84|153.84|156.06|154.06|155.84|153.84|0
1633670830000|2021-10-08 05:27:10|156.06|154.06|156.27|154.27|156.27|154.27|156.06|154.06|0
1633670840000|2021-10-08 05:27:20|156.06|154.06|156.06|154.06|156.06|154.06|156.06|154.06|0
1633670850000|2021-10-08 05:27:30|156.27|154.27|156.06|154.06|156.27|154.27|156.06|154.06|0
1633670860000|2021-10-08 05:27:40|156.27|154.27|156.06|154.06|156.27|154.27|155.84|153.84|0
1633670870000|2021-10-08 05:27:50|156.27|154.27|156.27|154.27|156.27|154.27|156.27|154.27|0
1633670880000|2021-10-08 05:28:00|156.16|154.16|156.27|154.27|156.27|154.27|156.16|154.16|0
1633670890000|2021-10-08 05:28:10|156.49|154.49|156.49|154.49|156.49|154.49|156.38|154.38|0
1633670910000|2021-10-08 05:28:30|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1633670930000|2021-10-08 05:28:50|156.92|154.92|157.14|155.14|157.14|155.14|156.92|154.92|0
1633670940000|2021-10-08 05:29:00|156.92|154.92|157.14|155.14|157.14|155.14|156.92|154.92|0
1633670950000|2021-10-08 05:29:10|157.24|155.24|157.24|155.24|157.24|155.24|157.24|155.24|0
1633670960000|2021-10-08 05:29:20|157.14|155.14|156.92|154.92|157.14|155.14|156.92|154.92|0
1633670970000|2021-10-08 05:29:30|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1633670980000|2021-10-08 05:29:40|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1633670990000|2021-10-08 05:29:50|156.59|154.59|156.7|154.7|156.7|154.7|156.59|154.59|0
1633671000000|2021-10-08 05:30:00|156.49|154.49|157.14|155.14|157.14|155.14|156.49|154.49|0
1633671010000|2021-10-08 05:30:10|157.35|155.35|157.57|155.57|157.57|155.57|157.35|155.35|0
1633671020000|2021-10-08 05:30:20|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1633671030000|2021-10-08 05:30:30|157.57|155.57|157.57|155.57|157.57|155.57|157.57|155.57|0
1633671040000|2021-10-08 05:30:40|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1633671050000|2021-10-08 05:30:50|157.57|155.57|158.01|156.01|158.01|156.01|157.57|155.57|0
1633671060000|2021-10-08 05:31:00|157.79|155.79|158.01|156.01|158.01|156.01|157.79|155.79|0
1633671070000|2021-10-08 05:31:10|157.89|155.89|157.57|155.57|157.89|155.89|157.57|155.57|0
1633671080000|2021-10-08 05:31:20|157.79|155.79|157.57|155.57|157.79|155.79|157.57|155.57|0
1633671120000|2021-10-08 05:32:00|157.35|155.35|156.92|154.92|157.35|155.35|156.92|154.92|0
1633671130000|2021-10-08 05:32:10|157.02|155.02|157.02|155.02|157.02|155.02|157.02|155.02|0
1633671140000|2021-10-08 05:32:20|156.92|154.92|156.48|154.48|156.92|154.92|156.48|154.48|0
1633671150000|2021-10-08 05:32:30|156.27|154.27|156.05|154.05|156.27|154.27|156.05|154.05|0
1633671160000|2021-10-08 05:32:40|156.27|154.27|156.27|154.27|156.27|154.27|156.05|154.05|0
1633671170000|2021-10-08 05:32:50|156.05|154.05|156.27|154.27|156.27|154.27|156.05|154.05|0
1633671180000|2021-10-08 05:33:00|156.26|154.26|156.05|154.05|156.26|154.26|156.05|154.05|0
1633671210000|2021-10-08 05:33:30|156.15|154.15|156.26|154.26|156.26|154.26|156.15|154.15|0
1633671220000|2021-10-08 05:33:40|156.48|154.48|156.7|154.7|156.7|154.7|156.48|154.48|0
1633671230000|2021-10-08 05:33:50|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1633671240000|2021-10-08 05:34:00|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1633671260000|2021-10-08 05:34:20|156.91|154.91|156.8|154.8|156.91|154.91|156.8|154.8|0
1633671270000|2021-10-08 05:34:30|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1633671280000|2021-10-08 05:34:40|156.91|154.91|156.7|154.7|156.91|154.91|156.7|154.7|0
1633671290000|2021-10-08 05:34:50|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1633671300000|2021-10-08 05:35:00|156.7|154.7|156.91|154.91|156.91|154.91|156.7|154.7|0
1633671310000|2021-10-08 05:35:10|157.13|155.13|156.91|154.91|157.13|155.13|156.91|154.91|0
1633671320000|2021-10-08 05:35:20|157.13|155.13|157.13|155.13|157.13|155.13|157.13|155.13|0
1633671330000|2021-10-08 05:35:30|156.91|154.91|157.13|155.13|157.13|155.13|156.91|154.91|0
1633671340000|2021-10-08 05:35:40|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1633671350000|2021-10-08 05:35:50|156.48|154.48|156.26|154.26|156.48|154.48|156.26|154.26|0
1633671360000|2021-10-08 05:36:00|156.37|154.37|156.04|154.04|156.37|154.37|156.04|154.04|0
1633671370000|2021-10-08 05:36:10|156.26|154.26|156.04|154.04|156.26|154.26|156.04|154.04|0
1633671380000|2021-10-08 05:36:20|156.26|154.26|156.15|154.15|156.26|154.26|156.15|154.15|0
1633671390000|2021-10-08 05:36:30|156.26|154.26|156.26|154.26|156.26|154.26|156.26|154.26|0
1633671400000|2021-10-08 05:36:40|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1633671410000|2021-10-08 05:36:50|156.69|154.69|156.91|154.91|156.91|154.91|156.69|154.69|0
1633671420000|2021-10-08 05:37:00|156.69|154.69|156.91|154.91|157.13|155.13|156.69|154.69|0
1633671430000|2021-10-08 05:37:10|156.69|154.69|156.69|154.69|156.69|154.69|156.69|154.69|0
1633671440000|2021-10-08 05:37:20|156.48|154.48|156.48|154.48|156.48|154.48|156.36|154.36|0
1633671450000|2021-10-08 05:37:30|156.58|154.58|156.58|154.58|156.58|154.58|156.58|154.58|0
1633671460000|2021-10-08 05:37:40|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1633671470000|2021-10-08 05:37:50|156.26|154.26|156.69|154.69|156.69|154.69|156.26|154.26|0
1633671500000|2021-10-08 05:38:20|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1633671510000|2021-10-08 05:38:30|157.13|155.13|157.13|155.13|157.13|155.13|156.91|154.91|0
1633671520000|2021-10-08 05:38:40|157.01|155.01|156.91|154.91|157.01|155.01|156.91|154.91|0
1633671540000|2021-10-08 05:39:00|157.01|155.01|156.91|154.91|157.01|155.01|156.91|154.91|0
1633671560000|2021-10-08 05:39:20|157.12|155.12|156.91|154.91|157.12|155.12|156.91|154.91|0
1633671570000|2021-10-08 05:39:30|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1633671580000|2021-10-08 05:39:40|157.34|155.34|157.23|155.23|157.34|155.34|157.23|155.23|0
1633671590000|2021-10-08 05:39:50|157.34|155.34|157.12|155.12|157.34|155.34|157.12|155.12|0
1633671600000|2021-10-08 05:40:00|157.34|155.34|157.34|155.34|157.34|155.34|157.23|155.23|0
1633671610000|2021-10-08 05:40:10|157.56|155.56|157.56|155.56|157.56|155.56|157.56|155.56|0
1633671620000|2021-10-08 05:40:20|157.34|155.34|157.56|155.56|157.56|155.56|157.34|155.34|0
1633671630000|2021-10-08 05:40:30|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1633671640000|2021-10-08 05:40:40|157.56|155.56|157.56|155.56|157.78|155.78|157.56|155.56|0
1633671650000|2021-10-08 05:40:50|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1633671660000|2021-10-08 05:41:00|157.99|155.99|157.99|155.99|157.99|155.99|157.88|155.88|0
1633671670000|2021-10-08 05:41:10|157.77|155.77|157.99|155.99|157.99|155.99|157.77|155.77|0
1633671680000|2021-10-08 05:41:20|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1633671730000|2021-10-08 05:42:10|157.99|155.99|158.43|156.43|158.43|156.43|157.99|155.99|0
1633671740000|2021-10-08 05:42:20|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1633671750000|2021-10-08 05:42:30|159.52|157.52|159.73|157.73|159.73|157.73|159.52|157.52|0
1633671760000|2021-10-08 05:42:40|159.95|157.95|160.17|158.17|160.17|158.17|159.95|157.95|0
1633671770000|2021-10-08 05:42:50|160.39|158.39|159.95|157.95|160.39|158.39|159.95|157.95|0
1633671780000|2021-10-08 05:43:00|159.73|157.73|159.73|157.73|159.73|157.73|159.52|157.52|0
1633671790000|2021-10-08 05:43:10|159.95|157.95|159.84|157.84|159.95|157.95|159.73|157.73|0
1633671800000|2021-10-08 05:43:20|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1633671810000|2021-10-08 05:43:30|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1633671840000|2021-10-08 05:44:00|159.73|157.73|159.84|157.84|159.95|157.95|159.73|157.73|0
1633671850000|2021-10-08 05:44:10|159.73|157.73|159.73|157.73|159.73|157.73|159.51|157.51|0
1633671860000|2021-10-08 05:44:20|159.84|157.84|159.73|157.73|159.95|157.95|159.73|157.73|0
1633671870000|2021-10-08 05:44:30|159.95|157.95|159.73|157.73|159.95|157.95|159.73|157.73|0
1633671880000|2021-10-08 05:44:40|159.51|157.51|159.3|157.3|159.51|157.51|159.3|157.3|0
1633671890000|2021-10-08 05:44:50|159.08|157.08|159.08|157.08|159.08|157.08|158.86|156.86|0
1633671910000|2021-10-08 05:45:10|158.86|156.86|158.64|156.64|158.86|156.86|158.64|156.64|0
1633671920000|2021-10-08 05:45:20|158.86|156.86|158.42|156.42|158.86|156.86|158.42|156.42|0
1633671930000|2021-10-08 05:45:30|158.2|156.2|158.2|156.2|158.2|156.2|158.2|156.2|0
1633671940000|2021-10-08 05:45:40|158.09|156.09|157.99|155.99|158.09|156.09|157.99|155.99|0
1633671950000|2021-10-08 05:45:50|158.2|156.2|158.31|156.31|158.31|156.31|158.2|156.2|0
1633671960000|2021-10-08 05:46:00|158.2|156.2|158.86|156.86|158.86|156.86|158.2|156.2|0
1633671970000|2021-10-08 05:46:10|158.64|156.64|158.86|156.86|158.86|156.86|158.64|156.64|0
1633671980000|2021-10-08 05:46:20|158.96|156.96|158.86|156.86|158.96|156.96|158.86|156.86|0
1633671990000|2021-10-08 05:46:30|158.74|156.74|158.86|156.86|158.86|156.86|158.64|156.64|0
1633672010000|2021-10-08 05:46:50|158.96|156.96|158.86|156.86|158.96|156.96|158.86|156.86|0
1633672020000|2021-10-08 05:47:00|159.07|157.07|159.07|157.07|159.07|157.07|158.86|156.86|0
1633672030000|2021-10-08 05:47:10|158.86|156.86|158.86|156.86|158.96|156.96|158.86|156.86|0
1633672040000|2021-10-08 05:47:20|158.96|156.96|159.18|157.18|159.18|157.18|158.96|156.96|0
1633672050000|2021-10-08 05:47:30|159.29|157.29|159.29|157.29|159.29|157.29|159.18|157.18|0
1633672060000|2021-10-08 05:47:40|159.51|157.51|159.51|157.51|159.51|157.51|159.29|157.29|0
1633672070000|2021-10-08 05:47:50|159.29|157.29|159.29|157.29|159.51|157.51|159.29|157.29|0
1633672080000|2021-10-08 05:48:00|159.51|157.51|159.73|157.73|159.73|157.73|159.51|157.51|0
1633672090000|2021-10-08 05:48:10|159.95|157.95|159.95|157.95|159.95|157.95|159.73|157.73|0
1633672100000|2021-10-08 05:48:20|159.73|157.73|160.16|158.16|160.16|158.16|159.73|157.73|0
1633672110000|2021-10-08 05:48:30|159.73|157.73|159.95|157.95|159.95|157.95|159.73|157.73|0
1633672120000|2021-10-08 05:48:40|160.16|158.16|159.95|157.95|160.16|158.16|159.95|157.95|0
1633672130000|2021-10-08 05:48:50|159.73|157.73|159.83|157.83|159.83|157.83|159.73|157.73|0
1633672140000|2021-10-08 05:49:00|159.94|157.94|160.38|158.38|160.38|158.38|159.94|157.94|0
1633672150000|2021-10-08 05:49:10|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1633672160000|2021-10-08 05:49:20|160.38|158.38|160.6|158.6|160.6|158.6|160.38|158.38|0
1633672170000|2021-10-08 05:49:30|160.38|158.38|160.6|158.6|160.6|158.6|160.38|158.38|0
1633672180000|2021-10-08 05:49:40|160.71|158.71|160.38|158.38|160.71|158.71|160.38|158.38|0
1633672190000|2021-10-08 05:49:50|160.16|158.16|160.27|158.27|160.27|158.27|160.16|158.16|0
1633672200000|2021-10-08 05:50:00|160.16|158.16|160.16|158.16|160.27|158.27|160.05|158.05|0
1633672210000|2021-10-08 05:50:10|160.27|158.27|160.16|158.16|160.27|158.27|160.16|158.16|0
1633672220000|2021-10-08 05:50:20|159.94|157.94|159.94|157.94|159.94|157.94|159.94|157.94|0
1633672240000|2021-10-08 05:50:40|159.83|157.83|159.51|157.51|159.83|157.83|159.51|157.51|0
1633672260000|2021-10-08 05:51:00|159.29|157.29|159.07|157.07|159.29|157.29|159.07|157.07|0
1633672270000|2021-10-08 05:51:10|158.85|156.85|158.63|156.63|158.85|156.85|158.41|156.41|0
1633672280000|2021-10-08 05:51:20|158.85|156.85|158.74|156.74|158.85|156.85|158.63|156.63|0
1633672290000|2021-10-08 05:51:30|158.63|156.63|158.85|156.85|158.85|156.85|158.63|156.63|0
1633672300000|2021-10-08 05:51:40|158.63|156.63|158.63|156.63|158.85|156.85|158.63|156.63|0
1633672310000|2021-10-08 05:51:50|158.41|156.41|158.63|156.63|158.63|156.63|158.41|156.41|0
1633672320000|2021-10-08 05:52:00|159.07|157.07|159.07|157.07|159.07|157.07|159.07|157.07|0
1633672340000|2021-10-08 05:52:20|158.85|156.85|159.07|157.07|159.07|157.07|158.85|156.85|0
1633672350000|2021-10-08 05:52:30|159.28|157.28|159.07|157.07|159.28|157.28|159.07|157.07|0
1633672360000|2021-10-08 05:52:40|158.95|156.95|158.63|156.63|158.95|156.95|158.63|156.63|0
1633672380000|2021-10-08 05:53:00|158.85|156.85|158.85|156.85|158.85|156.85|158.85|156.85|0
1633672390000|2021-10-08 05:53:10|158.63|156.63|158.63|156.63|158.73|156.73|158.63|156.63|0
1633672400000|2021-10-08 05:53:20|158.41|156.41|158.52|156.52|158.63|156.63|158.41|156.41|0
1633672410000|2021-10-08 05:53:30|158.41|156.41|158.63|156.63|158.63|156.63|158.41|156.41|0
1633672420000|2021-10-08 05:53:40|158.73|156.73|158.73|156.73|158.73|156.73|158.73|156.73|0
1633672430000|2021-10-08 05:53:50|158.85|156.85|158.63|156.63|158.85|156.85|158.63|156.63|0
1633672440000|2021-10-08 05:54:00|158.41|156.41|158.41|156.41|158.63|156.63|158.41|156.41|0
1633672450000|2021-10-08 05:54:10|158.63|156.63|158.85|156.85|158.85|156.85|158.63|156.63|0
1633672460000|2021-10-08 05:54:20|158.63|156.63|158.63|156.63|158.63|156.63|158.63|156.63|0
1633672470000|2021-10-08 05:54:30|158.85|156.85|158.73|156.73|158.85|156.85|158.63|156.63|0
1633672480000|2021-10-08 05:54:40|158.63|156.63|158.51|156.51|158.63|156.63|158.41|156.41|0
1633672490000|2021-10-08 05:54:50|158.19|156.19|158.3|156.3|158.41|156.41|158.19|156.19|0
1633672500000|2021-10-08 05:55:00|158.19|156.19|158.63|156.63|158.63|156.63|158.19|156.19|0
1633672510000|2021-10-08 05:55:10|158.51|156.51|158.41|156.41|158.51|156.51|158.41|156.41|0
1633672520000|2021-10-08 05:55:20|158.51|156.51|158.63|156.63|158.63|156.63|158.51|156.51|0
1633672530000|2021-10-08 05:55:30|158.73|156.73|158.73|156.73|158.73|156.73|158.73|156.73|0
1633672540000|2021-10-08 05:55:40|158.63|156.63|158.63|156.63|158.84|156.84|158.63|156.63|0
1633672550000|2021-10-08 05:55:50|158.73|156.73|159.06|157.06|159.06|157.06|158.73|156.73|0
1633672560000|2021-10-08 05:56:00|159.28|157.28|159.5|157.5|159.5|157.5|159.28|157.28|0
1633672570000|2021-10-08 05:56:10|159.72|157.72|159.82|157.82|159.82|157.82|159.72|157.72|0
1633672580000|2021-10-08 05:56:20|159.72|157.72|159.5|157.5|159.72|157.72|159.5|157.5|0
1633672590000|2021-10-08 05:56:30|159.28|157.28|158.73|156.73|159.28|157.28|158.73|156.73|0
1633672600000|2021-10-08 05:56:40|158.62|156.62|158.19|156.19|158.62|156.62|158.19|156.19|0
1633672610000|2021-10-08 05:56:50|158.29|156.29|158.41|156.41|158.41|156.41|158.19|156.19|0
1633672620000|2021-10-08 05:57:00|158.51|156.51|158.19|156.19|158.51|156.51|158.19|156.19|0
1633672630000|2021-10-08 05:57:10|157.97|155.97|158.19|156.19|158.19|156.19|157.97|155.97|0
1633672640000|2021-10-08 05:57:20|157.97|155.97|157.97|155.97|158.19|156.19|157.97|155.97|0
1633672650000|2021-10-08 05:57:30|158.07|156.07|157.97|155.97|158.07|156.07|157.97|155.97|0
1633672660000|2021-10-08 05:57:40|158.07|156.07|158.41|156.41|158.41|156.41|158.07|156.07|0
1633672680000|2021-10-08 05:58:00|158.73|156.73|158.62|156.62|158.73|156.73|158.62|156.62|0
1633672690000|2021-10-08 05:58:10|158.4|156.4|158.29|156.29|158.4|156.4|158.29|156.29|0
1633672700000|2021-10-08 05:58:20|158.19|156.19|158.62|156.62|158.62|156.62|158.19|156.19|0
1633672710000|2021-10-08 05:58:30|158.51|156.51|158.62|156.62|158.62|156.62|158.51|156.51|0
1633672720000|2021-10-08 05:58:40|158.51|156.51|158.29|156.29|158.51|156.51|158.29|156.29|0
1633672730000|2021-10-08 05:58:50|158.19|156.19|158.4|156.4|158.4|156.4|158.19|156.19|0
1633672740000|2021-10-08 05:59:00|158.29|156.29|158.19|156.19|158.29|156.29|158.19|156.19|0
1633672750000|2021-10-08 05:59:10|157.97|155.97|157.97|155.97|158.19|156.19|157.97|155.97|0
1633672760000|2021-10-08 05:59:20|157.75|155.75|157.31|155.31|157.75|155.75|157.31|155.31|0
1633672770000|2021-10-08 05:59:30|157.2|155.2|156.88|154.88|157.31|155.31|156.88|154.88|0
1633672780000|2021-10-08 05:59:40|156.66|154.66|156.66|154.66|156.66|154.66|156.66|154.66|0
1633672790000|2021-10-08 05:59:50|156.45|154.45|156.66|154.66|156.66|154.66|156.45|154.45|0
1633672800000|2021-10-08 06:00:00|157.1|155.1|157.1|155.1|157.1|155.1|157.1|155.1|0
1633672810000|2021-10-08 06:00:10|156.88|154.88|156.88|154.88|156.88|154.88|156.66|154.66|0
1633672820000|2021-10-08 06:00:20|156.98|154.98|156.98|154.98|156.98|154.98|156.98|154.98|0
1633672830000|2021-10-08 06:00:30|156.88|154.88|157.31|155.31|157.31|155.31|156.88|154.88|0
1633672840000|2021-10-08 06:00:40|157.1|155.1|157.1|155.1|157.1|155.1|157.1|155.1|0
1633672850000|2021-10-08 06:00:50|156.88|154.88|156.76|154.76|156.88|154.88|156.66|154.66|0
1633672860000|2021-10-08 06:01:00|156.88|154.88|156.88|154.88|157.31|155.31|156.88|154.88|0
1633672870000|2021-10-08 06:01:10|156.98|154.98|157.09|155.09|157.09|155.09|156.98|154.98|0
1633672880000|2021-10-08 06:01:20|157.2|155.2|157.31|155.31|157.31|155.31|157.2|155.2|0
1633672890000|2021-10-08 06:01:30|157.09|155.09|157.2|155.2|157.31|155.31|157.09|155.09|0
1633672900000|2021-10-08 06:01:40|157.09|155.09|157.09|155.09|157.31|155.31|157.09|155.09|0
1633672910000|2021-10-08 06:01:50|156.88|154.88|156.88|154.88|156.88|154.88|156.88|154.88|0
1633672920000|2021-10-08 06:02:00|157.31|155.31|158.07|156.07|158.07|156.07|157.31|155.31|0
1633672930000|2021-10-08 06:02:10|157.96|155.96|157.96|155.96|158.18|156.18|157.96|155.96|0
1633672940000|2021-10-08 06:02:20|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1633672950000|2021-10-08 06:02:30|158.4|156.4|159.05|157.05|159.05|157.05|158.4|156.4|0
1633672960000|2021-10-08 06:02:40|159.38|157.38|158.4|156.4|159.38|157.38|158.4|156.4|0
1633672970000|2021-10-08 06:02:50|158.18|156.18|158.62|156.62|158.83|156.83|158.18|156.18|0
1633672980000|2021-10-08 06:03:00|158.83|156.83|158.83|156.83|158.83|156.83|158.83|156.83|0
1633672990000|2021-10-08 06:03:10|159.05|157.05|158.4|156.4|159.05|157.05|158.4|156.4|0
1633673000000|2021-10-08 06:03:20|158.18|156.18|157.96|155.96|158.18|156.18|157.96|155.96|0
1633673010000|2021-10-08 06:03:30|157.74|155.74|157.53|155.53|157.74|155.74|157.31|155.31|0
1633673020000|2021-10-08 06:03:40|157.74|155.74|157.31|155.31|157.74|155.74|157.31|155.31|0
1633673030000|2021-10-08 06:03:50|157.53|155.53|157.74|155.74|157.74|155.74|157.53|155.53|0
1633673040000|2021-10-08 06:04:00|157.63|155.63|157.53|155.53|157.63|155.63|157.53|155.53|0
1633673050000|2021-10-08 06:04:10|157.74|155.74|157.31|155.31|157.74|155.74|157.31|155.31|0
1633673060000|2021-10-08 06:04:20|156.87|154.87|156.87|154.87|156.87|154.87|156.87|154.87|0
1633673070000|2021-10-08 06:04:30|157.19|155.19|157.09|155.09|157.31|155.31|157.09|155.09|0
1633673080000|2021-10-08 06:04:40|157.19|155.19|157.31|155.31|157.31|155.31|157.09|155.09|0
1633673090000|2021-10-08 06:04:50|157.52|155.52|157.52|155.52|157.52|155.52|157.52|155.52|0
1633673100000|2021-10-08 06:05:00|157.31|155.31|157.74|155.74|157.74|155.74|157.31|155.31|0
1633673130000|2021-10-08 06:05:30|158.18|156.18|157.96|155.96|158.18|156.18|157.96|155.96|0
1633673140000|2021-10-08 06:05:40|157.74|155.74|157.74|155.74|157.74|155.74|157.74|155.74|0
1633673150000|2021-10-08 06:05:50|157.96|155.96|157.96|155.96|158.18|156.18|157.96|155.96|0
1633673160000|2021-10-08 06:06:00|158.18|156.18|158.39|156.39|158.39|156.39|158.18|156.18|0
1633673170000|2021-10-08 06:06:10|158.61|156.61|158.93|156.93|159.27|157.27|158.61|156.61|0
1633673180000|2021-10-08 06:06:20|158.83|156.83|158.61|156.61|158.83|156.83|158.61|156.61|0
1633673190000|2021-10-08 06:06:30|158.39|156.39|158.39|156.39|158.39|156.39|158.39|156.39|0
1633673200000|2021-10-08 06:06:40|158.61|156.61|158.61|156.61|158.72|156.72|158.61|156.61|0
1633673220000|2021-10-08 06:07:00|158.83|156.83|158.61|156.61|158.83|156.83|158.61|156.61|0
1633673230000|2021-10-08 06:07:10|158.83|156.83|159.27|157.27|159.27|157.27|158.83|156.83|0
1633673240000|2021-10-08 06:07:20|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1633673250000|2021-10-08 06:07:30|159.26|157.26|159.48|157.48|159.48|157.48|159.26|157.26|0
1633673260000|2021-10-08 06:07:40|159.26|157.26|159.05|157.05|159.26|157.26|159.05|157.05|0
1633673270000|2021-10-08 06:07:50|158.83|156.83|158.93|156.93|158.93|156.93|158.83|156.83|0
1633673280000|2021-10-08 06:08:00|158.83|156.83|158.61|156.61|158.83|156.83|158.61|156.61|0
1633673290000|2021-10-08 06:08:10|158.39|156.39|158.61|156.61|158.61|156.61|158.39|156.39|0
1633673310000|2021-10-08 06:08:30|158.83|156.83|158.71|156.71|159.05|157.05|158.71|156.71|0
1633673320000|2021-10-08 06:08:40|158.83|156.83|158.61|156.61|158.83|156.83|158.61|156.61|0
1633673330000|2021-10-08 06:08:50|158.5|156.5|158.39|156.39|158.61|156.61|158.39|156.39|0
1633673340000|2021-10-08 06:09:00|158.49|156.49|158.39|156.39|158.61|156.61|158.39|156.39|0
1633673350000|2021-10-08 06:09:10|158.49|156.49|157.74|155.74|158.49|156.49|157.74|155.74|0
1633673360000|2021-10-08 06:09:20|157.62|155.62|157.62|155.62|157.62|155.62|157.62|155.62|0
1633673370000|2021-10-08 06:09:30|157.74|155.74|157.52|155.52|157.74|155.74|157.52|155.52|0
1633673380000|2021-10-08 06:09:40|157.62|155.62|157.62|155.62|157.62|155.62|157.52|155.52|0
1633673390000|2021-10-08 06:09:50|157.74|155.74|157.95|155.95|157.95|155.95|157.74|155.74|0
1633673400000|2021-10-08 06:10:00|157.84|155.84|157.74|155.74|157.84|155.84|157.52|155.52|0
1633673410000|2021-10-08 06:10:10|157.52|155.52|157.08|155.08|157.52|155.52|157.08|155.08|0
1633673420000|2021-10-08 06:10:20|156.87|154.87|156.65|154.65|156.87|154.87|156.65|154.65|0
1633673430000|2021-10-08 06:10:30|156.43|154.43|156.21|154.21|156.43|154.43|156.21|154.21|0
1633673440000|2021-10-08 06:10:40|155.78|153.78|155.78|153.78|155.78|153.78|155.78|153.78|0
1633673450000|2021-10-08 06:10:50|156|154|155.78|153.78|156|154|155.78|153.78|0
1633673460000|2021-10-08 06:11:00|156|154|156|154|156|154|155.78|153.78|0
1633673470000|2021-10-08 06:11:10|155.78|153.78|155.78|153.78|155.78|153.78|155.78|153.78|0
1633673500000|2021-10-08 06:11:40|156.43|154.43|156.32|154.32|156.43|154.43|156.21|154.21|0
1633673510000|2021-10-08 06:11:50|156.43|154.43|156.43|154.43|156.43|154.43|156.43|154.43|0
1633673520000|2021-10-08 06:12:00|156.65|154.65|156.65|154.65|156.65|154.65|156.43|154.43|0
1633673530000|2021-10-08 06:12:10|156.86|154.86|156.86|154.86|156.86|154.86|156.86|154.86|0
1633673540000|2021-10-08 06:12:20|156.65|154.65|156.86|154.86|156.86|154.86|156.65|154.65|0
1633673550000|2021-10-08 06:12:30|157.51|155.51|157.51|155.51|157.73|155.73|157.51|155.51|0
1633673560000|2021-10-08 06:12:40|157.73|155.73|157.84|155.84|157.84|155.84|157.73|155.73|0
1633673570000|2021-10-08 06:12:50|157.95|155.95|157.73|155.73|157.95|155.95|157.73|155.73|0
1633673580000|2021-10-08 06:13:00|157.95|155.95|158.38|156.38|158.38|156.38|157.95|155.95|0
1633673590000|2021-10-08 06:13:10|158.6|156.6|158.6|156.6|158.6|156.6|158.38|156.38|0
1633673600000|2021-10-08 06:13:20|158.38|156.38|158.38|156.38|158.38|156.38|158.38|156.38|0
1633673610000|2021-10-08 06:13:30|158.6|156.6|158.6|156.6|158.6|156.6|158.6|156.6|0
1633673630000|2021-10-08 06:13:50|158.38|156.38|158.38|156.38|158.6|156.6|158.38|156.38|0
1633673640000|2021-10-08 06:14:00|158.6|156.6|158.82|156.82|159.04|157.04|158.6|156.6|0
1633673650000|2021-10-08 06:14:10|159.04|157.04|158.82|156.82|159.04|157.04|158.82|156.82|0
1633673660000|2021-10-08 06:14:20|159.26|157.26|159.69|157.69|159.69|157.69|159.26|157.26|0
1633673670000|2021-10-08 06:14:30|159.47|157.47|159.69|157.69|159.91|157.91|159.47|157.47|0
1633673680000|2021-10-08 06:14:40|159.47|157.47|159.26|157.26|159.47|157.47|159.26|157.26|0
1633673690000|2021-10-08 06:14:50|159.36|157.36|159.14|157.14|159.36|157.36|159.14|157.14|0
1633673700000|2021-10-08 06:15:00|159.47|157.47|159.25|157.25|159.47|157.47|159.25|157.25|0
1633673710000|2021-10-08 06:15:10|159.47|157.47|159.25|157.25|159.47|157.47|159.25|157.25|0
1633673720000|2021-10-08 06:15:20|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1633673730000|2021-10-08 06:15:30|159.36|157.36|159.04|157.04|159.36|157.36|159.04|157.04|0
1633673740000|2021-10-08 06:15:40|159.25|157.25|159.25|157.25|159.25|157.25|159.04|157.04|0
1633673750000|2021-10-08 06:15:50|159.04|157.04|159.04|157.04|159.04|157.04|159.04|157.04|0
1633673760000|2021-10-08 06:16:00|159.14|157.14|159.36|157.36|159.36|157.36|159.14|157.14|0
1633673770000|2021-10-08 06:16:10|159.47|157.47|159.47|157.47|159.69|157.69|159.47|157.47|0
1633673780000|2021-10-08 06:16:20|159.36|157.36|159.69|157.69|159.69|157.69|159.36|157.36|0
1633673790000|2021-10-08 06:16:30|159.47|157.47|159.03|157.03|159.47|157.47|159.03|157.03|0
1633673800000|2021-10-08 06:16:40|159.47|157.47|159.47|157.47|159.47|157.47|159.36|157.36|0
1633673810000|2021-10-08 06:16:50|159.25|157.25|159.47|157.47|159.47|157.47|159.25|157.25|0
1633673820000|2021-10-08 06:17:00|159.25|157.25|159.25|157.25|159.36|157.36|159.25|157.25|0
1633673830000|2021-10-08 06:17:10|159.03|157.03|159.69|157.69|159.69|157.69|159.03|157.03|0
1633673840000|2021-10-08 06:17:20|159.47|157.47|159.69|157.69|159.69|157.69|159.47|157.47|0
1633673850000|2021-10-08 06:17:30|159.91|157.91|159.69|157.69|159.91|157.91|159.69|157.69|0
1633673860000|2021-10-08 06:17:40|159.91|157.91|159.91|157.91|159.91|157.91|159.79|157.79|0
1633673870000|2021-10-08 06:17:50|159.69|157.69|159.69|157.69|159.69|157.69|159.69|157.69|0
1633673880000|2021-10-08 06:18:00|159.47|157.47|159.69|157.69|159.69|157.69|159.47|157.47|0
1633673890000|2021-10-08 06:18:10|159.47|157.47|159.69|157.69|159.69|157.69|159.47|157.47|0
1633673900000|2021-10-08 06:18:20|159.25|157.25|159.25|157.25|159.47|157.47|159.25|157.25|0
1633673910000|2021-10-08 06:18:30|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1633673920000|2021-10-08 06:18:40|159.25|157.25|159.03|157.03|159.25|157.25|159.03|157.03|0
1633673930000|2021-10-08 06:18:50|159.14|157.14|159.25|157.25|159.25|157.25|159.03|157.03|0
1633673940000|2021-10-08 06:19:00|159.35|157.35|159.35|157.35|159.47|157.47|159.35|157.35|0
1633673950000|2021-10-08 06:19:10|159.69|157.69|159.69|157.69|159.69|157.69|159.47|157.47|0
1633673960000|2021-10-08 06:19:20|159.57|157.57|159.69|157.69|159.69|157.69|159.47|157.47|0
1633673970000|2021-10-08 06:19:30|159.47|157.47|159.9|157.9|159.9|157.9|159.47|157.47|0
1633673980000|2021-10-08 06:19:40|159.69|157.69|159.47|157.47|159.69|157.69|159.47|157.47|0
1633673990000|2021-10-08 06:19:50|159.69|157.69|159.47|157.47|159.69|157.69|159.47|157.47|0
1633674000000|2021-10-08 06:20:00|159.13|157.13|159.13|157.13|159.13|157.13|159.13|157.13|0
1633674010000|2021-10-08 06:20:10|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1633674020000|2021-10-08 06:20:20|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633674030000|2021-10-08 06:20:30|158.59|156.59|158.48|156.48|158.59|156.59|158.48|156.48|0
1633674040000|2021-10-08 06:20:40|158.37|156.37|158.16|156.16|158.37|156.37|158.16|156.16|0
1633674050000|2021-10-08 06:20:50|158.37|156.37|158.37|156.37|158.37|156.37|158.26|156.26|0
1633674060000|2021-10-08 06:21:00|158.59|156.59|158.81|156.81|158.81|156.81|158.48|156.48|0
1633674070000|2021-10-08 06:21:10|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1633674080000|2021-10-08 06:21:20|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633674100000|2021-10-08 06:21:40|159.03|157.03|158.81|156.81|159.03|157.03|158.81|156.81|0
1633674110000|2021-10-08 06:21:50|159.03|157.03|158.91|156.91|159.03|157.03|158.91|156.91|0
1633674120000|2021-10-08 06:22:00|158.81|156.81|158.81|156.81|158.91|156.91|158.81|156.81|0
1633674130000|2021-10-08 06:22:10|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1633674140000|2021-10-08 06:22:20|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633674150000|2021-10-08 06:22:30|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1633674160000|2021-10-08 06:22:40|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633674180000|2021-10-08 06:23:00|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1633674210000|2021-10-08 06:23:30|158.37|156.37|158.48|156.48|158.48|156.48|158.37|156.37|0
1633674220000|2021-10-08 06:23:40|158.59|156.59|158.48|156.48|158.59|156.59|158.48|156.48|0
1633674230000|2021-10-08 06:23:50|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1633674250000|2021-10-08 06:24:10|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1633674260000|2021-10-08 06:24:20|159.02|157.02|159.02|157.02|159.02|157.02|159.02|157.02|0
1633674270000|2021-10-08 06:24:30|159.24|157.24|159.24|157.24|159.35|157.35|159.24|157.24|0
1633674290000|2021-10-08 06:24:50|159.46|157.46|159.46|157.46|159.46|157.46|159.24|157.24|0
1633674300000|2021-10-08 06:25:00|159.35|157.35|159.13|157.13|159.35|157.35|159.13|157.13|0
1633674310000|2021-10-08 06:25:10|159.24|157.24|158.8|156.8|159.24|157.24|158.8|156.8|0
1633674330000|2021-10-08 06:25:30|158.69|156.69|158.8|156.8|158.8|156.8|158.69|156.69|0
1633674350000|2021-10-08 06:25:50|158.69|156.69|158.59|156.59|158.69|156.69|158.59|156.59|0
1633674370000|2021-10-08 06:26:10|158.8|156.8|158.59|156.59|158.8|156.8|158.59|156.59|0
1633674380000|2021-10-08 06:26:20|158.58|156.58|158.58|156.58|158.58|156.58|158.58|156.58|0
1633674390000|2021-10-08 06:26:30|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1633674400000|2021-10-08 06:26:40|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1633674430000|2021-10-08 06:27:10|158.25|156.25|158.58|156.58|158.58|156.58|158.25|156.25|0
1633674440000|2021-10-08 06:27:20|158.47|156.47|158.47|156.47|158.47|156.47|158.47|156.47|0
1633674450000|2021-10-08 06:27:30|158.58|156.58|158.69|156.69|158.8|156.8|158.58|156.58|0
1633674460000|2021-10-08 06:27:40|158.8|156.8|158.58|156.58|158.8|156.8|158.58|156.58|0
1633674470000|2021-10-08 06:27:50|158.8|156.8|158.8|156.8|158.8|156.8|158.8|156.8|0
1633674480000|2021-10-08 06:28:00|159.24|157.24|159.24|157.24|159.24|157.24|159.24|157.24|0
1633674490000|2021-10-08 06:28:10|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1633674500000|2021-10-08 06:28:20|159.56|157.56|159.46|157.46|159.56|157.56|159.46|157.46|0
1633674510000|2021-10-08 06:28:30|159.34|157.34|159.67|157.67|159.67|157.67|159.34|157.34|0
1633674520000|2021-10-08 06:28:40|159.89|157.89|159.89|157.89|159.89|157.89|159.89|157.89|0
1633674530000|2021-10-08 06:28:50|159.67|157.67|159.67|157.67|159.67|157.67|159.45|157.45|0
1633674550000|2021-10-08 06:29:10|159.56|157.56|159.78|157.78|159.78|157.78|159.56|157.56|0
1633674560000|2021-10-08 06:29:20|159.67|157.67|159.89|157.89|159.89|157.89|159.67|157.67|0
1633674570000|2021-10-08 06:29:30|159.78|157.78|159.89|157.89|159.89|157.89|159.78|157.78|0
1633674600000|2021-10-08 06:30:00|159.67|157.67|159.78|157.78|159.78|157.78|159.67|157.67|0
1633674610000|2021-10-08 06:30:10|159.89|157.89|159.89|157.89|160|158|159.89|157.89|0
1633674620000|2021-10-08 06:30:20|160.33|158.33|160.11|158.11|160.33|158.33|160.11|158.11|0
1633674630000|2021-10-08 06:30:30|160.21|158.21|160.33|158.33|160.33|158.33|160.21|158.21|0
1633674640000|2021-10-08 06:30:40|160.55|158.55|160.33|158.33|160.55|158.55|160.33|158.33|0
1633674650000|2021-10-08 06:30:50|160.21|158.21|160.11|158.11|160.21|158.21|160.11|158.11|0
1633674660000|2021-10-08 06:31:00|160.33|158.33|160.33|158.33|160.43|158.43|160.33|158.33|0
1633674680000|2021-10-08 06:31:20|160.55|158.55|160.33|158.33|160.55|158.55|160.33|158.33|0
1633674690000|2021-10-08 06:31:30|160.43|158.43|160.54|158.54|160.54|158.54|160.43|158.43|0
1633674700000|2021-10-08 06:31:40|160.43|158.43|160.54|158.54|160.54|158.54|160.33|158.33|0
1633674710000|2021-10-08 06:31:50|160.76|158.76|160.98|158.98|160.98|158.98|160.76|158.76|0
1633674720000|2021-10-08 06:32:00|160.76|158.76|161.42|159.42|161.42|159.42|160.76|158.76|0
1633674730000|2021-10-08 06:32:10|161.2|159.2|161.2|159.2|161.2|159.2|161.2|159.2|0
1633674740000|2021-10-08 06:32:20|160.98|158.98|160.76|158.76|160.98|158.98|160.76|158.76|0
1633674750000|2021-10-08 06:32:30|160.54|158.54|160.54|158.54|160.54|158.54|160.43|158.43|0
1633674760000|2021-10-08 06:32:40|160.43|158.43|160.11|158.11|160.43|158.43|160.11|158.11|0
1633674770000|2021-10-08 06:32:50|160.32|158.32|160.11|158.11|160.32|158.32|160.11|158.11|0
1633674780000|2021-10-08 06:33:00|160.32|158.32|160.32|158.32|160.32|158.32|160.21|158.21|0
1633674790000|2021-10-08 06:33:10|160.43|158.43|160.32|158.32|160.43|158.43|160.32|158.32|0
1633674810000|2021-10-08 06:33:30|160.54|158.54|160.32|158.32|160.54|158.54|160.32|158.32|0
1633674820000|2021-10-08 06:33:40|160.54|158.54|160.32|158.32|160.54|158.54|160.32|158.32|0
1633674830000|2021-10-08 06:33:50|160.54|158.54|160.76|158.76|160.76|158.76|160.43|158.43|0
1633674840000|2021-10-08 06:34:00|160.54|158.54|160.65|158.65|160.65|158.65|160.54|158.54|0
1633674850000|2021-10-08 06:34:10|160.76|158.76|160.54|158.54|160.76|158.76|160.54|158.54|0
1633674860000|2021-10-08 06:34:20|160.65|158.65|160.76|158.76|160.76|158.76|160.54|158.54|0
1633674870000|2021-10-08 06:34:30|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1633674880000|2021-10-08 06:34:40|161.08|159.08|160.98|158.98|161.08|159.08|160.98|158.98|0
1633674890000|2021-10-08 06:34:50|161.2|159.2|160.98|158.98|161.2|159.2|160.98|158.98|0
1633674900000|2021-10-08 06:35:00|160.86|158.86|160.98|158.98|160.98|158.98|160.86|158.86|0
1633674910000|2021-10-08 06:35:10|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1633674920000|2021-10-08 06:35:20|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1633674930000|2021-10-08 06:35:30|160.32|158.32|160.32|158.32|160.32|158.32|160.21|158.21|0
1633674940000|2021-10-08 06:35:40|160.1|158.1|160.1|158.1|160.1|158.1|159.88|157.88|0
1633674950000|2021-10-08 06:35:50|159.99|157.99|159.99|157.99|159.99|157.99|159.88|157.88|0
1633674960000|2021-10-08 06:36:00|159.88|157.88|159.45|157.45|159.88|157.88|159.23|157.23|0
1633674970000|2021-10-08 06:36:10|159.23|157.23|159.23|157.23|159.23|157.23|159.23|157.23|0
1633674980000|2021-10-08 06:36:20|159.33|157.33|159.33|157.33|159.33|157.33|159.33|157.33|0
1633674990000|2021-10-08 06:36:30|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633675000000|2021-10-08 06:36:40|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633675010000|2021-10-08 06:36:50|159.55|157.55|159.23|157.23|159.55|157.55|159.23|157.23|0
1633675020000|2021-10-08 06:37:00|159.33|157.33|159.33|157.33|159.44|157.44|159.23|157.23|0
1633675030000|2021-10-08 06:37:10|159.44|157.44|159.23|157.23|159.44|157.44|159.23|157.23|0
1633675040000|2021-10-08 06:37:20|159.22|157.22|159.22|157.22|159.22|157.22|159.11|157.11|0
1633675060000|2021-10-08 06:37:40|159.01|157.01|158.57|156.57|159.01|157.01|158.57|156.57|0
1633675070000|2021-10-08 06:37:50|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1633675080000|2021-10-08 06:38:00|158.89|156.89|158.79|156.79|158.89|156.89|158.79|156.79|0
1633675100000|2021-10-08 06:38:20|159.01|157.01|159.22|157.22|159.22|157.22|159.01|157.01|0
1633675110000|2021-10-08 06:38:30|159.01|157.01|159|157|159.01|157.01|159|157|0
1633675120000|2021-10-08 06:38:40|159.22|157.22|159.11|157.11|159.22|157.22|159.11|157.11|0
1633675130000|2021-10-08 06:38:50|159.22|157.22|159|157|159.22|157.22|159|157|0
1633675140000|2021-10-08 06:39:00|158.89|156.89|159|157|159|157|158.89|156.89|0
1633675150000|2021-10-08 06:39:10|159.11|157.11|159.22|157.22|159.22|157.22|159.11|157.11|0
1633675160000|2021-10-08 06:39:20|159|157|159.11|157.11|159.11|157.11|159|157|0
1633675170000|2021-10-08 06:39:30|159.22|157.22|159.66|157.66|159.66|157.66|159.22|157.22|0
1633675180000|2021-10-08 06:39:40|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1633675190000|2021-10-08 06:39:50|159.76|157.76|159.66|157.66|159.76|157.76|159.66|157.66|0
1633675200000|2021-10-08 06:40:00|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633675210000|2021-10-08 06:40:10|159.22|157.22|159.44|157.44|159.66|157.66|159.22|157.22|0
1633675220000|2021-10-08 06:40:20|159.54|157.54|159.44|157.44|159.54|157.54|159.44|157.44|0
1633675240000|2021-10-08 06:40:40|159.22|157.22|159.22|157.22|159.22|157.22|159.22|157.22|0
1633675250000|2021-10-08 06:40:50|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633675260000|2021-10-08 06:41:00|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633675270000|2021-10-08 06:41:10|159.66|157.66|159.44|157.44|159.66|157.66|159.44|157.44|0
1633675280000|2021-10-08 06:41:20|159.54|157.54|159.44|157.44|159.54|157.54|159.44|157.44|0
1633675290000|2021-10-08 06:41:30|159.54|157.54|159.44|157.44|159.66|157.66|159.44|157.44|0
1633675300000|2021-10-08 06:41:40|159.22|157.22|159|157|159.22|157.22|159|157|0
1633675310000|2021-10-08 06:41:50|159.11|157.11|159.11|157.11|159.11|157.11|159.11|157.11|0
1633675320000|2021-10-08 06:42:00|159.22|157.22|159.22|157.22|159.22|157.22|159.22|157.22|0
1633675330000|2021-10-08 06:42:10|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633675340000|2021-10-08 06:42:20|159.32|157.32|159.22|157.22|159.32|157.32|159.22|157.22|0
1633675350000|2021-10-08 06:42:30|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1633675390000|2021-10-08 06:43:10|159.76|157.76|159.87|157.87|159.87|157.87|159.65|157.65|0
1633675400000|2021-10-08 06:43:20|159.65|157.65|159.65|157.65|159.65|157.65|159.54|157.54|0
1633675410000|2021-10-08 06:43:30|159.44|157.44|159.65|157.65|159.65|157.65|159.44|157.44|0
1633675420000|2021-10-08 06:43:40|159.87|157.87|159.65|157.65|159.87|157.87|159.65|157.65|0
1633675430000|2021-10-08 06:43:50|159.87|157.87|159.87|157.87|159.87|157.87|159.65|157.65|0
1633675450000|2021-10-08 06:44:10|160.09|158.09|160.09|158.09|160.09|158.09|160.09|158.09|0
1633675460000|2021-10-08 06:44:20|160.31|158.31|160.53|158.53|160.53|158.53|160.31|158.31|0
1633675470000|2021-10-08 06:44:30|160.31|158.31|160.75|158.75|160.75|158.75|160.31|158.31|0
1633675480000|2021-10-08 06:44:40|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1633675490000|2021-10-08 06:44:50|160.75|158.75|160.63|158.63|160.75|158.75|160.63|158.63|0
1633675500000|2021-10-08 06:45:00|160.75|158.75|160.41|158.41|160.75|158.75|160.31|158.31|0
1633675510000|2021-10-08 06:45:10|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1633675520000|2021-10-08 06:45:20|160.53|158.53|160.63|158.63|160.63|158.63|160.53|158.53|0
1633675530000|2021-10-08 06:45:30|160.53|158.53|160.75|158.75|160.75|158.75|160.53|158.53|0
1633675540000|2021-10-08 06:45:40|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1633675550000|2021-10-08 06:45:50|160.75|158.75|160.96|158.96|160.96|158.96|160.75|158.75|0
1633675560000|2021-10-08 06:46:00|161.18|159.18|161.18|159.18|161.4|159.4|161.18|159.18|0
1633675570000|2021-10-08 06:46:10|161.4|159.4|161.18|159.18|161.4|159.4|161.18|159.18|0
1633675580000|2021-10-08 06:46:20|160.96|158.96|161.18|159.18|161.18|159.18|160.96|158.96|0
1633675590000|2021-10-08 06:46:30|161.4|159.4|161.62|159.62|161.62|159.62|161.4|159.4|0
1633675600000|2021-10-08 06:46:40|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1633675610000|2021-10-08 06:46:50|161.4|159.4|161.18|159.18|161.4|159.4|161.18|159.18|0
1633675620000|2021-10-08 06:47:00|160.96|158.96|160.74|158.74|160.96|158.96|160.74|158.74|0
1633675630000|2021-10-08 06:47:10|160.63|158.63|160.52|158.52|160.63|158.63|160.52|158.52|0
1633675640000|2021-10-08 06:47:20|160.74|158.74|160.85|158.85|160.85|158.85|160.74|158.74|0
1633675650000|2021-10-08 06:47:30|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1633675660000|2021-10-08 06:47:40|160.52|158.52|160.85|158.85|160.96|158.96|160.52|158.52|0
1633675670000|2021-10-08 06:47:50|160.74|158.74|160.74|158.74|160.85|158.85|160.74|158.74|0
1633675680000|2021-10-08 06:48:00|160.96|158.96|160.74|158.74|160.96|158.96|160.74|158.74|0
1633675690000|2021-10-08 06:48:10|160.85|158.85|160.96|158.96|160.96|158.96|160.85|158.85|0
1633675700000|2021-10-08 06:48:20|160.52|158.52|160.63|158.63|160.63|158.63|160.52|158.52|0
1633675710000|2021-10-08 06:48:30|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1633675720000|2021-10-08 06:48:40|160.74|158.74|160.3|158.3|160.74|158.74|160.3|158.3|0
1633675730000|2021-10-08 06:48:50|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1633675740000|2021-10-08 06:49:00|160.3|158.3|160.3|158.3|160.3|158.3|160.19|158.19|0
1633675750000|2021-10-08 06:49:10|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1633675770000|2021-10-08 06:49:30|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1633675780000|2021-10-08 06:49:40|160.19|158.19|160.3|158.3|160.3|158.3|160.08|158.08|0
1633675790000|2021-10-08 06:49:50|160.08|158.08|160.3|158.3|160.3|158.3|160.08|158.08|0
1633675800000|2021-10-08 06:50:00|160.19|158.19|160.19|158.19|160.19|158.19|160.08|158.08|0
1633675810000|2021-10-08 06:50:10|160.3|158.3|160.3|158.3|160.3|158.3|160.08|158.08|0
1633675830000|2021-10-08 06:50:30|160.08|158.08|160.08|158.08|160.08|158.08|160.08|158.08|0
1633675850000|2021-10-08 06:50:50|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1633675860000|2021-10-08 06:51:00|159.86|157.86|159.97|157.97|160.08|158.08|159.86|157.86|0
1633675870000|2021-10-08 06:51:10|159.86|157.86|159.86|157.86|159.97|157.97|159.86|157.86|0
1633675880000|2021-10-08 06:51:20|159.75|157.75|159.75|157.75|159.75|157.75|159.75|157.75|0
1633675890000|2021-10-08 06:51:30|159.64|157.64|159.97|157.97|159.97|157.97|159.64|157.64|0
1633675900000|2021-10-08 06:51:40|159.86|157.86|159.97|157.97|160.08|158.08|159.86|157.86|0
1633675910000|2021-10-08 06:51:50|160.08|158.08|160.19|158.19|160.3|158.3|160.08|158.08|0
1633675920000|2021-10-08 06:52:00|160.3|158.3|160.3|158.3|160.3|158.3|160.08|158.08|0
1633675940000|2021-10-08 06:52:20|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1633675950000|2021-10-08 06:52:30|160.62|158.62|160.74|158.74|160.74|158.74|160.52|158.52|0
1633675960000|2021-10-08 06:52:40|160.62|158.62|160.52|158.52|160.62|158.62|160.52|158.52|0
1633675970000|2021-10-08 06:52:50|160.62|158.62|160.4|158.4|160.62|158.62|160.4|158.4|0
1633675980000|2021-10-08 06:53:00|160.52|158.52|160.52|158.52|160.52|158.52|160.4|158.4|0
1633675990000|2021-10-08 06:53:10|160.3|158.3|160.52|158.52|160.52|158.52|160.3|158.3|0
1633676000000|2021-10-08 06:53:20|160.4|158.4|160.52|158.52|160.52|158.52|160.4|158.4|0
1633676010000|2021-10-08 06:53:30|160.73|158.73|160.73|158.73|160.73|158.73|160.73|158.73|0
1633676020000|2021-10-08 06:53:40|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1633676040000|2021-10-08 06:54:00|160.3|158.3|160.52|158.52|160.52|158.52|160.3|158.3|0
1633676050000|2021-10-08 06:54:10|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633676060000|2021-10-08 06:54:20|160.3|158.3|160.08|158.08|160.3|158.3|160.08|158.08|0
1633676070000|2021-10-08 06:54:30|160.3|158.3|160.08|158.08|160.3|158.3|160.08|158.08|0
1633676080000|2021-10-08 06:54:40|160.18|158.18|160.3|158.3|160.3|158.3|160.18|158.18|0
1633676100000|2021-10-08 06:55:00|160.29|158.29|160.29|158.29|160.29|158.29|160.08|158.08|0
1633676130000|2021-10-08 06:55:30|160.08|158.08|160.08|158.08|160.08|158.08|160.08|158.08|0
1633676140000|2021-10-08 06:55:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1633676150000|2021-10-08 06:55:50|160.08|158.08|160.07|158.07|160.08|158.08|160.07|158.07|0
1633676160000|2021-10-08 06:56:00|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1633676170000|2021-10-08 06:56:10|160.51|158.51|160.51|158.51|160.73|158.73|160.51|158.51|0
1633676180000|2021-10-08 06:56:20|160.73|158.73|160.73|158.73|160.73|158.73|160.73|158.73|0
1633676200000|2021-10-08 06:56:40|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633676210000|2021-10-08 06:56:50|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1633676220000|2021-10-08 06:57:00|160.51|158.51|160.29|158.29|160.51|158.51|160.29|158.29|0
1633676250000|2021-10-08 06:57:30|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1633676260000|2021-10-08 06:57:40|160.29|158.29|160.07|158.07|160.29|158.29|160.07|158.07|0
1633676270000|2021-10-08 06:57:50|160.29|158.29|160.4|158.4|160.4|158.4|160.29|158.29|0
1633676280000|2021-10-08 06:58:00|160.29|158.29|160.29|158.29|160.29|158.29|160.07|158.07|0
1633676300000|2021-10-08 06:58:20|160.07|158.07|160.07|158.07|160.29|158.29|160.07|158.07|0
1633676330000|2021-10-08 06:58:50|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1633676340000|2021-10-08 06:59:00|159.74|157.74|159.74|157.74|159.74|157.74|159.74|157.74|0
1633676350000|2021-10-08 06:59:10|159.63|157.63|159.63|157.63|159.85|157.85|159.63|157.63|0
1633676360000|2021-10-08 06:59:20|159.41|157.41|159.2|157.2|159.41|157.41|159.2|157.2|0
1633676370000|2021-10-08 06:59:30|159.41|157.41|159.74|157.74|159.74|157.74|159.41|157.41|0
1633676380000|2021-10-08 06:59:40|159.63|157.63|160.29|158.29|160.29|158.29|159.63|157.63|0
1633676390000|2021-10-08 06:59:50|160.39|158.39|160.73|158.73|160.73|158.73|160.39|158.39|0
1633676400000|2021-10-08 07:00:00|160.95|158.95|161.16|159.16|161.82|159.82|160.95|158.95|0
1633676410000|2021-10-08 07:00:10|162.7|160.7|162.92|160.92|162.92|160.92|162.7|160.7|0
1633676420000|2021-10-08 07:00:20|162.7|160.7|164.02|162.02|164.02|162.02|162.7|160.7|0
1633676430000|2021-10-08 07:00:30|163.8|161.8|164.02|162.02|164.02|162.02|163.36|161.36|0
1633676440000|2021-10-08 07:00:40|163.8|161.8|163.58|161.58|163.8|161.8|163.36|161.36|0
1633676450000|2021-10-08 07:00:50|163.25|161.25|163.36|161.36|163.36|161.36|163.14|161.14|0
1633676460000|2021-10-08 07:01:00|162.92|160.92|163.36|161.36|163.36|161.36|162.92|160.92|0
1633676470000|2021-10-08 07:01:10|163.58|161.58|163.14|161.14|163.58|161.58|163.14|161.14|0
1633676480000|2021-10-08 07:01:20|163.36|161.36|162.7|160.7|163.36|161.36|162.7|160.7|0
1633676490000|2021-10-08 07:01:30|162.04|160.04|162.59|160.59|162.59|160.59|162.04|160.04|0
1633676500000|2021-10-08 07:01:40|162.7|160.7|163.14|161.14|163.36|161.36|162.7|160.7|0
1633676510000|2021-10-08 07:01:50|163.36|161.36|164.02|162.02|164.02|162.02|163.36|161.36|0
1633676520000|2021-10-08 07:02:00|163.8|161.8|163.58|161.58|163.8|161.8|163.58|161.58|0
1633676530000|2021-10-08 07:02:10|163.8|161.8|163.14|161.14|163.8|161.8|163.14|161.14|0
1633676540000|2021-10-08 07:02:20|162.92|160.92|162.48|160.48|162.92|160.92|162.48|160.48|0
1633676550000|2021-10-08 07:02:30|162.26|160.26|162.04|160.04|162.37|160.37|162.04|160.04|0
1633676560000|2021-10-08 07:02:40|162.26|160.26|162.7|160.7|162.92|160.92|162.26|160.26|0
1633676570000|2021-10-08 07:02:50|162.92|160.92|162.92|160.92|162.92|160.92|162.7|160.7|0
1633676580000|2021-10-08 07:03:00|163.14|161.14|163.24|161.24|163.58|161.58|163.14|161.14|0
1633676590000|2021-10-08 07:03:10|163.14|161.14|162.48|160.48|163.14|161.14|162.48|160.48|0
1633676600000|2021-10-08 07:03:20|162.7|160.7|162.7|160.7|162.8|160.8|162.7|160.7|0
1633676610000|2021-10-08 07:03:30|163.14|161.14|162.7|160.7|163.14|161.14|162.7|160.7|0
1633676620000|2021-10-08 07:03:40|162.8|160.8|162.92|160.92|162.92|160.92|162.8|160.8|0
1633676630000|2021-10-08 07:03:50|162.58|160.58|162.48|160.48|162.58|160.58|162.48|160.48|0
1633676640000|2021-10-08 07:04:00|163.36|161.36|162.7|160.7|163.36|161.36|162.58|160.58|0
1633676650000|2021-10-08 07:04:10|162.48|160.48|162.7|160.7|162.7|160.7|162.26|160.26|0
1633676660000|2021-10-08 07:04:20|162.58|160.58|162.7|160.7|162.7|160.7|162.58|160.58|0
1633676670000|2021-10-08 07:04:30|163.14|161.14|163.02|161.02|163.14|161.14|163.02|161.02|0
1633676680000|2021-10-08 07:04:40|162.92|160.92|163.14|161.14|163.14|161.14|162.92|160.92|0
1633676690000|2021-10-08 07:04:50|163.36|161.36|163.58|161.58|163.58|161.58|163.36|161.36|0
1633676700000|2021-10-08 07:05:00|163.6|162|163.82|162.22|163.82|162.22|163.6|162|0
1633676710000|2021-10-08 07:05:10|163.6|162|163.82|162.22|163.82|162.22|162.72|161.12|0
1633676720000|2021-10-08 07:05:20|163.6|162|163.82|162.22|163.82|162.22|163.38|161.78|0
1633676730000|2021-10-08 07:05:30|164.04|162.44|163.82|162.22|164.04|162.44|163.82|162.22|0
1633676740000|2021-10-08 07:05:40|164.04|162.44|163.6|162|164.04|162.44|163.6|162|0
1633676750000|2021-10-08 07:05:50|163.38|161.78|163.16|161.56|163.38|161.78|163.16|161.56|0
1633676760000|2021-10-08 07:06:00|163.26|161.66|163.6|162|163.82|162.22|163.26|161.66|0
1633676770000|2021-10-08 07:06:10|163.38|161.78|164.04|162.44|164.04|162.44|163.38|161.78|0
1633676780000|2021-10-08 07:06:20|163.82|162.22|163.82|162.22|163.82|162.22|163.38|161.78|0
1633676790000|2021-10-08 07:06:30|164.04|162.44|163.82|162.22|164.04|162.44|163.82|162.22|0
1633676800000|2021-10-08 07:06:40|164.26|162.66|163.82|162.22|164.26|162.66|163.82|162.22|0
1633676810000|2021-10-08 07:06:50|164.26|162.66|164.92|163.32|164.92|163.32|164.26|162.66|0
1633676820000|2021-10-08 07:07:00|165.14|163.54|164.48|162.88|165.14|163.54|164.48|162.88|0
1633676830000|2021-10-08 07:07:10|164.58|162.98|166.47|164.87|166.47|164.87|164.58|162.98|0
1633676840000|2021-10-08 07:07:20|166.25|164.65|166.25|164.65|166.35|164.75|166.03|164.43|0
1633676850000|2021-10-08 07:07:30|166.02|164.42|166.69|165.09|166.69|165.09|166.02|164.42|0
1633676860000|2021-10-08 07:07:40|166.47|164.87|166.47|164.87|166.47|164.87|166.47|164.87|0
1633676870000|2021-10-08 07:07:50|166.69|165.09|167.58|165.98|167.58|165.98|166.69|165.09|0
1633676880000|2021-10-08 07:08:00|167.35|165.75|167.58|165.98|167.68|166.08|167.35|165.75|0
1633676890000|2021-10-08 07:08:10|166.57|164.97|166.47|164.87|166.57|164.97|166.25|164.65|0
1633676900000|2021-10-08 07:08:20|166.69|165.09|167.02|165.42|167.13|165.53|166.69|165.09|0
1633676910000|2021-10-08 07:08:30|166.91|165.31|166.25|164.65|166.91|165.31|166.02|164.42|0
1633676920000|2021-10-08 07:08:40|166.35|164.75|166.47|164.87|166.69|165.09|166.35|164.75|0
1633676930000|2021-10-08 07:08:50|166.24|164.64|166.02|164.42|166.47|164.87|166.02|164.42|0
1633676940000|2021-10-08 07:09:00|166.13|164.53|166.13|164.53|166.13|164.53|166.02|164.42|0
1633676950000|2021-10-08 07:09:10|166.24|164.64|166.69|165.09|166.69|165.09|166.24|164.64|0
1633676970000|2021-10-08 07:09:30|166.79|165.19|166.91|165.31|166.91|165.31|166.69|165.09|0
1633676980000|2021-10-08 07:09:40|167.35|165.75|167.13|165.53|167.35|165.75|167.13|165.53|0
1633676990000|2021-10-08 07:09:50|166.79|165.19|166.24|164.64|166.79|165.19|166.24|164.64|0
1633677000000|2021-10-08 07:10:00|166.46|164.86|166.91|165.31|166.91|165.31|166.46|164.86|0
1633677010000|2021-10-08 07:10:10|166.69|165.09|166.91|165.31|166.91|165.31|166.69|165.09|0
1633677020000|2021-10-08 07:10:20|167.35|165.75|166.91|165.31|167.35|165.75|166.91|165.31|0
1633677030000|2021-10-08 07:10:30|167.13|165.53|167.01|165.41|167.13|165.53|167.01|165.41|0
1633677040000|2021-10-08 07:10:40|166.91|165.31|166.69|165.09|166.91|165.31|166.69|165.09|0
1633677050000|2021-10-08 07:10:50|166.46|164.86|166.02|164.42|166.46|164.86|166.02|164.42|0
1633677060000|2021-10-08 07:11:00|166.35|164.75|166.24|164.64|166.46|164.86|166.24|164.64|0
1633677070000|2021-10-08 07:11:10|166.46|164.86|166.57|164.97|166.69|165.09|166.46|164.86|0
1633677080000|2021-10-08 07:11:20|166.46|164.86|166.46|164.86|166.46|164.86|166.35|164.75|0
1633677090000|2021-10-08 07:11:30|166.24|164.64|166.24|164.64|166.24|164.64|166.24|164.64|0
1633677100000|2021-10-08 07:11:40|166.46|164.86|166.24|164.64|166.46|164.86|166.24|164.64|0
1633677110000|2021-10-08 07:11:50|166.02|164.42|165.8|164.2|166.24|164.64|165.8|164.2|0
1633677120000|2021-10-08 07:12:00|165.58|163.98|165.36|163.76|165.58|163.98|165.36|163.76|0
1633677130000|2021-10-08 07:12:10|165.46|163.86|165.58|163.98|165.58|163.98|165.35|163.75|0
1633677140000|2021-10-08 07:12:20|165.8|164.2|166.02|164.42|166.02|164.42|165.8|164.2|0
1633677150000|2021-10-08 07:12:30|166.24|164.64|165.8|164.2|166.24|164.64|165.8|164.2|0
1633677160000|2021-10-08 07:12:40|166.02|164.42|165.58|163.98|166.02|164.42|165.58|163.98|0
1633677170000|2021-10-08 07:12:50|165.13|163.53|165.13|163.53|165.13|163.53|165.13|163.53|0
1633677180000|2021-10-08 07:13:00|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1633677190000|2021-10-08 07:13:10|165.13|163.53|165.02|163.42|165.35|163.75|165.02|163.42|0
1633677200000|2021-10-08 07:13:20|165.13|163.53|165.13|163.53|165.13|163.53|165.13|163.53|0
1633677210000|2021-10-08 07:13:30|165.24|163.64|164.8|163.2|165.24|163.64|164.8|163.2|0
1633677220000|2021-10-08 07:13:40|164.69|163.09|164.91|163.31|164.91|163.31|164.69|163.09|0
1633677230000|2021-10-08 07:13:50|164.69|163.09|164.69|163.09|164.69|163.09|164.47|162.87|0
1633677250000|2021-10-08 07:14:10|164.47|162.87|164.47|162.87|164.47|162.87|164.47|162.87|0
1633677260000|2021-10-08 07:14:20|164.25|162.65|164.25|162.65|164.25|162.65|164.03|162.43|0
1633677270000|2021-10-08 07:14:30|164.47|162.87|164.47|162.87|164.47|162.87|164.25|162.65|0
1633677280000|2021-10-08 07:14:40|164.25|162.65|164.03|162.43|164.25|162.65|164.03|162.43|0
1633677290000|2021-10-08 07:14:50|164.25|162.65|164.13|162.53|164.25|162.65|164.03|162.43|0
1633677300000|2021-10-08 07:15:00|163.81|162.21|163.8|162.2|164.03|162.43|163.8|162.2|0
1633677310000|2021-10-08 07:15:10|164.03|162.43|164.03|162.43|164.03|162.43|164.03|162.43|0
1633677320000|2021-10-08 07:15:20|163.8|162.2|164.13|162.53|164.13|162.53|163.8|162.2|0
1633677330000|2021-10-08 07:15:30|164.03|162.43|164.03|162.43|164.03|162.43|163.58|161.98|0
1633677340000|2021-10-08 07:15:40|163.8|162.2|164.25|162.65|164.25|162.65|163.8|162.2|0
1633677350000|2021-10-08 07:15:50|164.47|162.87|164.47|162.87|164.47|162.87|164.25|162.65|0
1633677360000|2021-10-08 07:16:00|164.13|162.53|164.25|162.65|164.25|162.65|164.02|162.42|0
1633677370000|2021-10-08 07:16:10|164.02|162.42|163.36|161.76|164.02|162.42|163.36|161.76|0
1633677380000|2021-10-08 07:16:20|163.58|161.98|163.8|162.2|163.8|162.2|163.58|161.98|0
1633677390000|2021-10-08 07:16:30|163.91|162.31|164.02|162.42|164.02|162.42|163.91|162.31|0
1633677400000|2021-10-08 07:16:40|163.8|162.2|163.8|162.2|163.8|162.2|163.8|162.2|0
1633677410000|2021-10-08 07:16:50|163.58|161.98|163.36|161.76|163.58|161.98|163.36|161.76|0
1633677420000|2021-10-08 07:17:00|163.14|161.54|162.48|160.88|163.14|161.54|162.48|160.88|0
1633677430000|2021-10-08 07:17:10|162.26|160.66|162.26|160.66|162.26|160.66|162.26|160.66|0
1633677440000|2021-10-08 07:17:20|162.48|160.88|162.26|160.66|162.48|160.88|162.26|160.66|0
1633677450000|2021-10-08 07:17:30|162.04|160.44|162.04|160.44|162.04|160.44|161.82|160.22|0
1633677460000|2021-10-08 07:17:40|161.82|160.22|162.04|160.44|162.04|160.44|161.82|160.22|0
1633677470000|2021-10-08 07:17:50|161.82|160.22|161.38|159.78|161.82|160.22|161.27|159.67|0
1633677480000|2021-10-08 07:18:00|160.94|159.34|160.94|159.34|161.05|159.45|160.94|159.34|0
1633677490000|2021-10-08 07:18:10|160.5|158.9|161.16|159.56|161.16|159.56|160.5|158.9|0
1633677500000|2021-10-08 07:18:20|160.94|159.34|160.5|158.9|161.05|159.45|160.5|158.9|0
1633677510000|2021-10-08 07:18:30|160.28|158.68|160.72|159.12|160.72|159.12|160.06|158.46|0
1633677520000|2021-10-08 07:18:40|160.5|158.9|160.28|158.68|160.72|159.12|160.28|158.68|0
1633677530000|2021-10-08 07:18:50|160.06|158.46|160.28|158.68|160.28|158.68|160.06|158.46|0
1633677540000|2021-10-08 07:19:00|160.06|158.46|159.63|158.03|160.06|158.46|159.63|158.03|0
1633677550000|2021-10-08 07:19:10|159.51|157.91|159.63|158.03|159.63|158.03|159.19|157.59|0
1633677560000|2021-10-08 07:19:20|159.41|157.81|159.62|158.02|159.84|158.24|159.41|157.81|0
1633677570000|2021-10-08 07:19:30|159.84|158.24|160.17|158.57|160.17|158.57|159.84|158.24|0
1633677580000|2021-10-08 07:19:40|160.06|158.46|159.41|157.81|160.06|158.46|159.41|157.81|0
1633677590000|2021-10-08 07:19:50|159.62|158.02|160.5|158.9|160.5|158.9|159.62|158.02|0
1633677600000|2021-10-08 07:20:00|160.72|159.12|160.28|158.68|160.72|159.12|160.28|158.68|0
1633677610000|2021-10-08 07:20:10|160.06|158.46|159.41|157.81|160.06|158.46|159.41|157.81|0
1633677620000|2021-10-08 07:20:20|159.19|157.59|158.75|157.15|159.19|157.59|158.53|156.93|0
1633677630000|2021-10-08 07:20:30|158.97|157.37|159.4|157.8|159.4|157.8|158.97|157.37|0
1633677640000|2021-10-08 07:20:40|159.84|158.24|159.4|157.8|159.84|158.24|159.4|157.8|0
1633677650000|2021-10-08 07:20:50|159.19|157.59|159.19|157.59|159.62|158.02|159.19|157.59|0
1633677660000|2021-10-08 07:21:00|159.4|157.8|159.84|158.24|159.84|158.24|159.4|157.8|0
1633677670000|2021-10-08 07:21:10|160.06|158.46|160.28|158.68|160.28|158.68|160.06|158.46|0
1633677680000|2021-10-08 07:21:20|160.06|158.46|160.06|158.46|160.06|158.46|160.06|158.46|0
1633677690000|2021-10-08 07:21:30|160.17|158.57|159.4|157.8|160.17|158.57|159.4|157.8|0
1633677700000|2021-10-08 07:21:40|159.18|157.58|158.31|156.71|159.18|157.58|158.31|156.71|0
1633677710000|2021-10-08 07:21:50|158.53|156.93|158.53|156.93|158.53|156.93|158.31|156.71|0
1633677720000|2021-10-08 07:22:00|158.75|157.15|159.07|157.47|159.62|158.02|158.75|157.15|0
1633677730000|2021-10-08 07:22:10|159.18|157.58|159.62|158.02|159.62|158.02|158.97|157.37|0
1633677740000|2021-10-08 07:22:20|158.97|157.37|159.07|157.47|159.07|157.47|158.96|157.36|0
1633677750000|2021-10-08 07:22:30|159.4|157.8|159.62|158.02|159.62|158.02|159.4|157.8|0
1633677760000|2021-10-08 07:22:40|159.73|158.13|159.73|158.13|159.73|158.13|159.73|158.13|0
1633677770000|2021-10-08 07:22:50|159.84|158.24|159.84|158.24|159.84|158.24|159.73|158.13|0
1633677780000|2021-10-08 07:23:00|159.62|158.02|159.18|157.58|159.62|158.02|159.18|157.58|0
1633677790000|2021-10-08 07:23:10|159.4|157.8|159.4|157.8|159.4|157.8|159.18|157.58|0
1633677800000|2021-10-08 07:23:20|159.62|158.02|160.06|158.46|160.06|158.46|159.62|158.02|0
1633677810000|2021-10-08 07:23:30|159.84|158.24|160.06|158.46|160.06|158.46|159.84|158.24|0
1633677820000|2021-10-08 07:23:40|160.28|158.68|160.06|158.46|160.28|158.68|160.06|158.46|0
1633677830000|2021-10-08 07:23:50|159.84|158.24|159.62|158.02|160.06|158.46|159.62|158.02|0
1633677840000|2021-10-08 07:24:00|159.84|158.24|160.28|158.68|160.28|158.68|159.84|158.24|0
1633677850000|2021-10-08 07:24:10|160.06|158.46|160.49|158.89|160.49|158.89|160.06|158.46|0
1633677860000|2021-10-08 07:24:20|160.28|158.68|160.28|158.68|160.28|158.68|160.28|158.68|0
1633677870000|2021-10-08 07:24:30|160.06|158.46|160.06|158.46|160.06|158.46|160.06|158.46|0
1633677880000|2021-10-08 07:24:40|159.84|158.24|159.84|158.24|160.06|158.46|159.62|158.02|0
1633677890000|2021-10-08 07:24:50|159.94|158.34|160.06|158.46|160.06|158.46|159.84|158.24|0
1633677900000|2021-10-08 07:25:00|160.49|158.89|160.93|159.33|160.93|159.33|160.49|158.89|0
1633677910000|2021-10-08 07:25:10|160.82|159.22|161.37|159.77|161.37|159.77|160.82|159.22|0
1633677920000|2021-10-08 07:25:20|161.59|159.99|161.37|159.77|161.59|159.99|161.37|159.77|0
1633677930000|2021-10-08 07:25:30|161.15|159.55|161.37|159.77|161.37|159.77|161.15|159.55|0
1633677940000|2021-10-08 07:25:40|161.59|159.99|161.59|159.99|161.59|159.99|161.59|159.99|0
1633677950000|2021-10-08 07:25:50|161.37|159.77|161.59|159.99|161.59|159.99|161.37|159.77|0
1633677960000|2021-10-08 07:26:00|161.26|159.66|161.26|159.66|161.37|159.77|161.15|159.55|0
1633677970000|2021-10-08 07:26:10|161.37|159.77|161.26|159.66|161.37|159.77|161.26|159.66|0
1633677980000|2021-10-08 07:26:20|161.37|159.77|160.93|159.33|161.37|159.77|160.93|159.33|0
1633677990000|2021-10-08 07:26:30|161.15|159.55|161.81|160.21|161.81|160.21|161.15|159.55|0
1633678000000|2021-10-08 07:26:40|161.69|160.09|162.03|160.43|162.03|160.43|161.59|159.99|0
1633678010000|2021-10-08 07:26:50|162.25|160.65|161.37|159.77|162.25|160.65|161.37|159.77|0
1633678020000|2021-10-08 07:27:00|161.25|159.65|161.37|159.77|161.37|159.77|161.15|159.55|0
1633678030000|2021-10-08 07:27:10|160.93|159.33|160.93|159.33|160.93|159.33|160.71|159.11|0
1633678040000|2021-10-08 07:27:20|161.15|159.55|160.71|159.11|161.15|159.55|160.71|159.11|0
1633678050000|2021-10-08 07:27:30|160.93|159.33|160.27|158.67|160.93|159.33|160.27|158.67|0
1633678060000|2021-10-08 07:27:40|160.05|158.45|160.05|158.45|160.05|158.45|160.05|158.45|0
1633678070000|2021-10-08 07:27:50|159.83|158.23|159.61|158.01|159.83|158.23|159.61|158.01|0
1633678080000|2021-10-08 07:28:00|159.83|158.23|159.83|158.23|159.83|158.23|159.83|158.23|0
1633678090000|2021-10-08 07:28:10|160.05|158.45|159.83|158.23|160.05|158.45|159.83|158.23|0
1633678100000|2021-10-08 07:28:20|159.61|158.01|159.61|158.01|159.61|158.01|159.61|158.01|0
1633678110000|2021-10-08 07:28:30|159.83|158.23|159.18|157.58|159.83|158.23|159.18|157.58|0
1633678120000|2021-10-08 07:28:40|159.39|157.79|159.39|157.79|159.39|157.79|159.39|157.79|0
1633678130000|2021-10-08 07:28:50|159.18|157.58|159.17|157.57|159.28|157.68|159.17|157.57|0
1633678140000|2021-10-08 07:29:00|158.96|157.36|159.17|157.57|159.39|157.79|158.96|157.36|0
1633678150000|2021-10-08 07:29:10|159.28|157.68|159.17|157.57|159.39|157.79|159.17|157.57|0
1633678160000|2021-10-08 07:29:20|159.39|157.79|159.39|157.79|159.39|157.79|159.39|157.79|0
1633678170000|2021-10-08 07:29:30|159.28|157.68|158.96|157.36|159.28|157.68|158.96|157.36|0
1633678180000|2021-10-08 07:29:40|158.74|157.14|158.62|157.02|158.74|157.14|158.62|157.02|0
1633678190000|2021-10-08 07:29:50|158.52|156.92|158.95|157.35|158.95|157.35|158.52|156.92|0
1633678200000|2021-10-08 07:30:00|158.74|157.14|156.99|155.39|158.74|157.14|156.99|155.39|0
1633678210000|2021-10-08 07:30:10|156.88|155.28|157.43|155.83|157.64|156.04|156.88|155.28|0
1633678220000|2021-10-08 07:30:20|157.31|155.71|157.21|155.61|157.31|155.71|157.21|155.61|0
1633678230000|2021-10-08 07:30:30|156.56|154.96|156.34|154.74|156.56|154.96|156.34|154.74|0
1633678240000|2021-10-08 07:30:40|156.56|154.96|156.34|154.74|156.99|155.39|156.34|154.74|0
1633678250000|2021-10-08 07:30:50|156.56|154.96|156.34|154.74|156.56|154.96|156.34|154.74|0
1633678260000|2021-10-08 07:31:00|156.77|155.17|156.77|155.17|156.99|155.39|156.77|155.17|0
1633678270000|2021-10-08 07:31:10|156.99|155.39|156.88|155.28|156.99|155.39|156.88|155.28|0
1633678280000|2021-10-08 07:31:20|157.21|155.61|157.64|156.04|157.64|156.04|157.21|155.61|0
1633678290000|2021-10-08 07:31:30|157.86|156.26|157.53|155.93|157.86|156.26|157.53|155.93|0
1633678300000|2021-10-08 07:31:40|157.43|155.83|156.77|155.17|157.53|155.93|156.77|155.17|0
1633678310000|2021-10-08 07:31:50|156.34|154.74|156.34|154.74|156.55|154.95|156.12|154.52|0
1633678320000|2021-10-08 07:32:00|156.12|154.52|155.9|154.3|156.12|154.52|155.9|154.3|0
1633678330000|2021-10-08 07:32:10|156.12|154.52|155.47|153.87|156.12|154.52|155.47|153.87|0
1633678340000|2021-10-08 07:32:20|155.68|154.08|155.47|153.87|155.68|154.08|155.47|153.87|0
1633678350000|2021-10-08 07:32:30|155.68|154.08|155.9|154.3|155.9|154.3|155.68|154.08|0
1633678360000|2021-10-08 07:32:40|156.12|154.52|155.9|154.3|156.12|154.52|155.9|154.3|0
1633678370000|2021-10-08 07:32:50|156.12|154.52|156.12|154.52|156.12|154.52|155.9|154.3|0
1633678380000|2021-10-08 07:33:00|155.9|154.3|155.9|154.3|156.12|154.52|155.9|154.3|0
1633678390000|2021-10-08 07:33:10|155.68|154.08|155.68|154.08|155.68|154.08|155.47|153.87|0
1633678400000|2021-10-08 07:33:20|155.47|153.87|155.9|154.3|155.9|154.3|155.47|153.87|0
1633678410000|2021-10-08 07:33:30|156|154.4|156.33|154.73|156.55|154.95|156|154.4|0
1633678420000|2021-10-08 07:33:40|156.55|154.95|156.99|155.39|156.99|155.39|156.55|154.95|0
1633678430000|2021-10-08 07:33:50|157.2|155.6|157.2|155.6|157.2|155.6|157.2|155.6|0
1633678440000|2021-10-08 07:34:00|156.99|155.39|157.09|155.49|157.2|155.6|156.99|155.39|0
1633678450000|2021-10-08 07:34:10|156.99|155.39|156.33|154.73|156.99|155.39|156.33|154.73|0
1633678460000|2021-10-08 07:34:20|156.44|154.84|156.55|154.95|156.55|154.95|156.44|154.84|0
1633678470000|2021-10-08 07:34:30|156.12|154.52|156.22|154.62|156.33|154.73|156.12|154.52|0
1633678480000|2021-10-08 07:34:40|156.33|154.73|156.55|154.95|156.77|155.17|156.33|154.73|0
1633678490000|2021-10-08 07:34:50|156.77|155.17|156.77|155.17|156.77|155.17|156.77|155.17|0
1633678500000|2021-10-08 07:35:00|156.33|154.73|156.55|154.95|156.65|155.05|156.33|154.73|0
1633678510000|2021-10-08 07:35:10|156.33|154.73|156.55|154.95|156.55|154.95|156.33|154.73|0
1633678520000|2021-10-08 07:35:20|156.44|154.84|156.22|154.62|156.44|154.84|156.22|154.62|0
1633678530000|2021-10-08 07:35:30|156.11|154.51|156.33|154.73|156.33|154.73|156.11|154.51|0
1633678540000|2021-10-08 07:35:40|156.11|154.51|156.33|154.73|156.33|154.73|156.11|154.51|0
1633678550000|2021-10-08 07:35:50|156.11|154.51|156.77|155.17|156.77|155.17|156.11|154.51|0
1633678560000|2021-10-08 07:36:00|156.55|154.95|155.9|154.3|156.55|154.95|155.9|154.3|0
1633678570000|2021-10-08 07:36:10|155.68|154.08|155.46|153.86|155.68|154.08|155.46|153.86|0
1633678580000|2021-10-08 07:36:20|155.68|154.08|155.46|153.86|155.68|154.08|155.46|153.86|0
1633678590000|2021-10-08 07:36:30|155.57|153.97|155.46|153.86|155.57|153.97|155.46|153.86|0
1633678600000|2021-10-08 07:36:40|155.68|154.08|155.68|154.08|155.68|154.08|155.68|154.08|0
1633678610000|2021-10-08 07:36:50|155.46|153.86|155.56|153.96|155.56|153.96|155.46|153.86|0
1633678620000|2021-10-08 07:37:00|155.89|154.29|156.11|154.51|156.33|154.73|155.89|154.29|0
1633678630000|2021-10-08 07:37:10|156.33|154.73|156.55|154.95|156.76|155.16|156.33|154.73|0
1633678640000|2021-10-08 07:37:20|156.65|155.05|156.55|154.95|156.65|155.05|156.55|154.95|0
1633678650000|2021-10-08 07:37:30|156.76|155.16|156.98|155.38|156.98|155.38|156.76|155.16|0
1633678660000|2021-10-08 07:37:40|156.76|155.16|156.76|155.16|156.76|155.16|156.76|155.16|0
1633678670000|2021-10-08 07:37:50|156.98|155.38|156.98|155.38|156.98|155.38|156.76|155.16|0
1633678680000|2021-10-08 07:38:00|156.76|155.16|156.98|155.38|156.98|155.38|156.76|155.16|0
1633678690000|2021-10-08 07:38:10|156.76|155.16|157.63|156.03|157.63|156.03|156.76|155.16|0
1633678700000|2021-10-08 07:38:20|157.42|155.82|157.85|156.25|157.85|156.25|157.42|155.82|0
1633678710000|2021-10-08 07:38:30|157.63|156.03|157.85|156.25|157.85|156.25|157.63|156.03|0
1633678720000|2021-10-08 07:38:40|158.07|156.47|157.85|156.25|158.07|156.47|157.85|156.25|0
1633678730000|2021-10-08 07:38:50|158.07|156.47|158.17|156.57|158.29|156.69|158.07|156.47|0
1633678740000|2021-10-08 07:39:00|158.07|156.47|157.63|156.03|158.07|156.47|157.63|156.03|0
1633678750000|2021-10-08 07:39:10|157.85|156.25|158.29|156.69|158.29|156.69|157.85|156.25|0
1633678760000|2021-10-08 07:39:20|158.51|156.91|158.51|156.91|158.51|156.91|158.29|156.69|0
1633678770000|2021-10-08 07:39:30|158.29|156.69|158.07|156.47|158.29|156.69|158.07|156.47|0
1633678780000|2021-10-08 07:39:40|158.29|156.69|158.5|156.9|158.5|156.9|158.29|156.69|0
1633678800000|2021-10-08 07:40:00|158.72|157.12|158.07|156.47|158.72|157.12|158.07|156.47|0
1633678810000|2021-10-08 07:40:10|157.85|156.25|157.95|156.35|158.07|156.47|157.85|156.25|0
1633678820000|2021-10-08 07:40:20|158.07|156.47|158.29|156.69|158.29|156.69|157.85|156.25|0
1633678830000|2021-10-08 07:40:30|158.5|156.9|158.72|157.12|158.72|157.12|158.5|156.9|0
1633678840000|2021-10-08 07:40:40|158.83|157.23|158.94|157.34|158.94|157.34|158.83|157.23|0
1633678850000|2021-10-08 07:40:50|159.16|157.56|159.26|157.66|159.26|157.66|159.16|157.56|0
1633678860000|2021-10-08 07:41:00|159.38|157.78|159.16|157.56|159.38|157.78|159.16|157.56|0
1633678870000|2021-10-08 07:41:10|159.38|157.78|159.38|157.78|159.38|157.78|159.26|157.66|0
1633678880000|2021-10-08 07:41:20|159.6|158|159.7|158.1|159.81|158.21|159.6|158|0
1633678890000|2021-10-08 07:41:30|159.81|158.21|159.16|157.56|159.81|158.21|159.16|157.56|0
1633678900000|2021-10-08 07:41:40|158.94|157.34|159.16|157.56|159.16|157.56|158.94|157.34|0
1633678910000|2021-10-08 07:41:50|159.04|157.44|159.26|157.66|159.26|157.66|159.04|157.44|0
1633678920000|2021-10-08 07:42:00|159.38|157.78|159.26|157.66|159.38|157.78|159.16|157.56|0
1633678930000|2021-10-08 07:42:10|158.94|157.34|159.16|157.56|159.16|157.56|158.94|157.34|0
1633678940000|2021-10-08 07:42:20|158.94|157.34|159.16|157.56|159.16|157.56|158.94|157.34|0
1633678950000|2021-10-08 07:42:30|158.94|157.34|159.16|157.56|159.16|157.56|158.94|157.34|0
1633678970000|2021-10-08 07:42:50|159.38|157.78|159.38|157.78|159.59|157.99|159.38|157.78|0
1633678980000|2021-10-08 07:43:00|159.59|157.99|159.16|157.56|159.59|157.99|159.16|157.56|0
1633678990000|2021-10-08 07:43:10|159.37|157.77|159.37|157.77|159.37|157.77|159.37|157.77|0
1633679000000|2021-10-08 07:43:20|159.81|158.21|159.81|158.21|159.81|158.21|159.81|158.21|0
1633679020000|2021-10-08 07:43:40|159.59|157.99|159.81|158.21|159.81|158.21|159.59|157.99|0
1633679030000|2021-10-08 07:43:50|159.59|157.99|159.81|158.21|159.81|158.21|159.59|157.99|0
1633679040000|2021-10-08 07:44:00|159.59|157.99|159.37|157.77|159.59|157.99|159.37|157.77|0
1633679050000|2021-10-08 07:44:10|159.15|157.55|159.37|157.77|159.37|157.77|159.15|157.55|0
1633679060000|2021-10-08 07:44:20|159.15|157.55|159.37|157.77|159.37|157.77|159.15|157.55|0
1633679070000|2021-10-08 07:44:30|159.15|157.55|159.37|157.77|159.37|157.77|159.15|157.55|0
1633679110000|2021-10-08 07:45:10|159.59|157.99|160.25|158.65|160.25|158.65|159.59|157.99|0
1633679120000|2021-10-08 07:45:20|160.03|158.43|159.81|158.21|160.03|158.43|159.81|158.21|0
1633679130000|2021-10-08 07:45:30|160.03|158.43|160.03|158.43|160.25|158.65|160.03|158.43|0
1633679140000|2021-10-08 07:45:40|159.81|158.21|160.03|158.43|160.03|158.43|159.81|158.21|0
1633679150000|2021-10-08 07:45:50|160.25|158.65|160.25|158.65|160.25|158.65|160.25|158.65|0
1633679160000|2021-10-08 07:46:00|160.03|158.43|160.47|158.87|160.47|158.87|160.03|158.43|0
1633679170000|2021-10-08 07:46:10|160.25|158.65|160.69|159.09|160.69|159.09|160.25|158.65|0
1633679180000|2021-10-08 07:46:20|160.47|158.87|160.9|159.3|160.9|159.3|160.47|158.87|0
1633679190000|2021-10-08 07:46:30|160.68|159.08|160.68|159.08|160.68|159.08|160.47|158.87|0
1633679200000|2021-10-08 07:46:40|160.47|158.87|160.9|159.3|160.9|159.3|160.47|158.87|0
1633679210000|2021-10-08 07:46:50|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633679220000|2021-10-08 07:47:00|160.25|158.65|160.35|158.75|160.46|158.86|160.25|158.65|0
1633679230000|2021-10-08 07:47:10|160.46|158.86|160.03|158.43|160.46|158.86|160.03|158.43|0
1633679240000|2021-10-08 07:47:20|160.25|158.65|160.46|158.86|160.46|158.86|160.25|158.65|0
1633679250000|2021-10-08 07:47:30|160.68|159.08|160.24|158.64|160.68|159.08|160.24|158.64|0
1633679260000|2021-10-08 07:47:40|160.03|158.43|160.24|158.64|160.46|158.86|160.03|158.43|0
1633679270000|2021-10-08 07:47:50|160.35|158.75|160.24|158.64|160.35|158.75|160.24|158.64|0
1633679280000|2021-10-08 07:48:00|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633679290000|2021-10-08 07:48:10|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633679300000|2021-10-08 07:48:20|160.46|158.86|160.24|158.64|160.46|158.86|160.24|158.64|0
1633679310000|2021-10-08 07:48:30|160.02|158.42|160.02|158.42|160.13|158.53|160.02|158.42|0
1633679330000|2021-10-08 07:48:50|160.13|158.53|159.8|158.2|160.13|158.53|159.8|158.2|0
1633679340000|2021-10-08 07:49:00|159.59|157.99|159.37|157.77|159.59|157.99|159.37|157.77|0
1633679350000|2021-10-08 07:49:10|159.47|157.87|160.02|158.42|160.02|158.42|159.47|157.87|0
1633679360000|2021-10-08 07:49:20|159.91|158.31|160.02|158.42|160.02|158.42|159.91|158.31|0
1633679370000|2021-10-08 07:49:30|159.8|158.2|159.59|157.99|159.8|158.2|159.59|157.99|0
1633679380000|2021-10-08 07:49:40|159.8|158.2|160.02|158.42|160.02|158.42|159.8|158.2|0
1633679390000|2021-10-08 07:49:50|159.8|158.2|160.02|158.42|160.02|158.42|159.8|158.2|0
1633679400000|2021-10-08 07:50:00|159.8|158.2|160.02|158.42|160.02|158.42|159.8|158.2|0
1633679410000|2021-10-08 07:50:10|159.8|158.2|159.91|158.31|159.91|158.31|159.8|158.2|0
1633679420000|2021-10-08 07:50:20|159.8|158.2|160.68|159.08|160.68|159.08|159.8|158.2|0
1633679430000|2021-10-08 07:50:30|160.9|159.3|160.46|158.86|160.9|159.3|160.46|158.86|0
1633679440000|2021-10-08 07:50:40|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633679470000|2021-10-08 07:51:10|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633679480000|2021-10-08 07:51:20|160.35|158.75|160.24|158.64|160.35|158.75|160.24|158.64|0
1633679490000|2021-10-08 07:51:30|160.02|158.42|160.24|158.64|160.24|158.64|160.02|158.42|0
1633679500000|2021-10-08 07:51:40|159.8|158.2|160.24|158.64|160.24|158.64|159.8|158.2|0
1633679510000|2021-10-08 07:51:50|160.02|158.42|160.13|158.53|160.24|158.64|160.02|158.42|0
1633679520000|2021-10-08 07:52:00|160.24|158.64|159.8|158.2|160.24|158.64|159.8|158.2|0
1633679530000|2021-10-08 07:52:10|159.58|157.98|159.36|157.76|159.8|158.2|159.36|157.76|0
1633679540000|2021-10-08 07:52:20|159.25|157.65|159.36|157.76|159.36|157.76|159.25|157.65|0
1633679550000|2021-10-08 07:52:30|159.47|157.87|159.47|157.87|159.47|157.87|159.47|157.87|0
1633679560000|2021-10-08 07:52:40|159.36|157.76|159.58|157.98|159.58|157.98|159.36|157.76|0
1633679570000|2021-10-08 07:52:50|159.36|157.76|159.8|158.2|159.8|158.2|159.36|157.76|0
1633679580000|2021-10-08 07:53:00|160.02|158.42|160.02|158.42|160.02|158.42|159.58|157.98|0
1633679590000|2021-10-08 07:53:10|160.12|158.52|160.12|158.52|160.24|158.64|160.02|158.42|0
1633679600000|2021-10-08 07:53:20|160.24|158.64|160.9|159.3|160.9|159.3|160.24|158.64|0
1633679610000|2021-10-08 07:53:30|160.89|159.29|160.89|159.29|160.89|159.29|160.89|159.29|0
1633679620000|2021-10-08 07:53:40|161.11|159.51|161.33|159.73|161.33|159.73|161.11|159.51|0
1633679630000|2021-10-08 07:53:50|161.11|159.51|161.11|159.51|161.11|159.51|161.11|159.51|0
1633679640000|2021-10-08 07:54:00|160.89|159.29|160.24|158.64|161.11|159.51|160.24|158.64|0
1633679650000|2021-10-08 07:54:10|159.8|158.2|159.8|158.2|159.9|158.3|159.8|158.2|0
1633679660000|2021-10-08 07:54:20|159.58|157.98|159.36|157.76|159.58|157.98|159.36|157.76|0
1633679670000|2021-10-08 07:54:30|159.46|157.86|159.58|157.98|159.58|157.98|159.36|157.76|0
1633679680000|2021-10-08 07:54:40|159.36|157.76|159.36|157.76|159.58|157.98|159.36|157.76|0
1633679690000|2021-10-08 07:54:50|159.14|157.54|158.92|157.32|159.14|157.54|158.92|157.32|0
1633679700000|2021-10-08 07:55:00|159.14|157.54|159.14|157.54|159.36|157.76|159.14|157.54|0
1633679710000|2021-10-08 07:55:10|158.92|157.32|159.14|157.54|159.14|157.54|158.92|157.32|0
1633679720000|2021-10-08 07:55:20|159.24|157.64|159.24|157.64|159.24|157.64|159.14|157.54|0
1633679730000|2021-10-08 07:55:30|159.14|157.54|158.92|157.32|159.14|157.54|158.92|157.32|0
1633679740000|2021-10-08 07:55:40|158.7|157.1|158.59|156.99|158.7|157.1|158.59|156.99|0
1633679750000|2021-10-08 07:55:50|158.37|156.77|158.59|156.99|158.59|156.99|158.37|156.77|0
1633679760000|2021-10-08 07:56:00|158.92|157.32|159.14|157.54|159.14|157.54|158.92|157.32|0
1633679770000|2021-10-08 07:56:10|159.36|157.76|159.36|157.76|159.36|157.76|159.36|157.76|0
1633679790000|2021-10-08 07:56:30|159.14|157.54|159.36|157.76|159.36|157.76|159.14|157.54|0
1633679800000|2021-10-08 07:56:40|159.58|157.98|159.14|157.54|159.58|157.98|159.14|157.54|0
1633679810000|2021-10-08 07:56:50|159.36|157.76|159.36|157.76|159.36|157.76|159.36|157.76|0
1633679820000|2021-10-08 07:57:00|159.14|157.54|159.36|157.76|159.36|157.76|159.14|157.54|0
1633679840000|2021-10-08 07:57:20|159.14|157.54|159.14|157.54|159.14|157.54|159.14|157.54|0
1633679850000|2021-10-08 07:57:30|158.92|157.32|158.8|157.2|159.14|157.54|158.8|157.2|0
1633679860000|2021-10-08 07:57:40|158.92|157.32|158.92|157.32|158.92|157.32|158.92|157.32|0
1633679870000|2021-10-08 07:57:50|158.8|157.2|158.92|157.32|158.92|157.32|158.8|157.2|0
1633679890000|2021-10-08 07:58:10|159.14|157.54|159.14|157.54|159.14|157.54|159.14|157.54|0
1633679900000|2021-10-08 07:58:20|158.92|157.32|159.02|157.42|159.02|157.42|158.92|157.32|0
1633679910000|2021-10-08 07:58:30|158.8|157.2|158.92|157.32|158.92|157.32|158.8|157.2|0
1633679920000|2021-10-08 07:58:40|158.8|157.2|158.7|157.1|158.8|157.2|158.7|157.1|0
1633679930000|2021-10-08 07:58:50|158.48|156.88|158.58|156.98|158.58|156.98|158.48|156.88|0
1633679940000|2021-10-08 07:59:00|158.7|157.1|158.92|157.32|158.92|157.32|158.7|157.1|0
1633679950000|2021-10-08 07:59:10|158.7|157.1|158.7|157.1|158.7|157.1|158.7|157.1|0
1633679960000|2021-10-08 07:59:20|158.8|157.2|159.13|157.53|159.13|157.53|158.8|157.2|0
1633679980000|2021-10-08 07:59:40|158.92|157.32|159.02|157.42|159.02|157.42|158.92|157.32|0
1633679990000|2021-10-08 07:59:50|158.92|157.32|158.91|157.31|159.13|157.53|158.91|157.31|0
1633680000000|2021-10-08 08:00:00|158.48|156.88|158.36|156.76|158.58|156.98|158.36|156.76|0
1633680010000|2021-10-08 08:00:10|159.13|157.53|159.57|157.97|159.57|157.97|159.13|157.53|0
1633680020000|2021-10-08 08:00:20|159.68|158.08|159.79|158.19|159.79|158.19|159.68|158.08|0
1633680030000|2021-10-08 08:00:30|160.01|158.41|160.23|158.63|160.23|158.63|160.01|158.41|0
1633680040000|2021-10-08 08:00:40|160.01|158.41|160.01|158.41|160.23|158.63|160.01|158.41|0
1633680050000|2021-10-08 08:00:50|160.23|158.63|160.01|158.41|160.23|158.63|160.01|158.41|0
1633680060000|2021-10-08 08:01:00|159.79|158.19|159.35|157.75|159.79|158.19|159.35|157.75|0
1633680070000|2021-10-08 08:01:10|159.57|157.97|159.57|157.97|159.57|157.97|159.57|157.97|0
1633680080000|2021-10-08 08:01:20|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1633680090000|2021-10-08 08:01:30|159.24|157.64|159.57|157.97|159.57|157.97|159.24|157.64|0
1633680100000|2021-10-08 08:01:40|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1633680110000|2021-10-08 08:01:50|159.57|157.97|159.79|158.19|159.79|158.19|159.57|157.97|0
1633680130000|2021-10-08 08:02:10|159.89|158.29|159.57|157.97|159.89|158.29|159.57|157.97|0
1633680140000|2021-10-08 08:02:20|159.35|157.75|159.35|157.75|159.35|157.75|159.35|157.75|0
1633680150000|2021-10-08 08:02:30|159.57|157.97|159.57|157.97|159.57|157.97|159.57|157.97|0
1633680160000|2021-10-08 08:02:40|159.67|158.07|159.79|158.19|160.01|158.41|159.67|158.07|0
1633680170000|2021-10-08 08:02:50|159.57|157.97|159.57|157.97|159.57|157.97|159.57|157.97|0
1633680180000|2021-10-08 08:03:00|159.79|158.19|159.79|158.19|159.79|158.19|159.57|157.97|0
1633680190000|2021-10-08 08:03:10|159.67|158.07|159.13|157.53|159.67|158.07|159.13|157.53|0
1633680200000|2021-10-08 08:03:20|158.91|157.31|158.91|157.31|159.13|157.53|158.91|157.31|0
1633680210000|2021-10-08 08:03:30|158.69|157.09|158.69|157.09|158.69|157.09|158.69|157.09|0
1633680240000|2021-10-08 08:04:00|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1633680260000|2021-10-08 08:04:20|158.04|156.44|158.25|156.65|158.25|156.65|158.04|156.44|0
1633680270000|2021-10-08 08:04:30|158.14|156.54|158.25|156.65|158.25|156.65|158.14|156.54|0
1633680280000|2021-10-08 08:04:40|158.03|156.43|158.25|156.65|158.25|156.65|158.03|156.43|0
1633680290000|2021-10-08 08:04:50|157.82|156.22|157.82|156.22|157.82|156.22|157.82|156.22|0
1633680300000|2021-10-08 08:05:00|158.03|156.43|158.47|156.87|158.47|156.87|157.82|156.22|0
1633680310000|2021-10-08 08:05:10|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633680320000|2021-10-08 08:05:20|158.03|156.43|158.25|156.65|158.25|156.65|158.03|156.43|0
1633680330000|2021-10-08 08:05:30|158.03|156.43|158.03|156.43|158.03|156.43|158.03|156.43|0
1633680340000|2021-10-08 08:05:40|158.14|156.54|158.03|156.43|158.14|156.54|158.03|156.43|0
1633680350000|2021-10-08 08:05:50|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633680360000|2021-10-08 08:06:00|158.47|156.87|158.47|156.87|158.69|157.09|158.47|156.87|0
1633680370000|2021-10-08 08:06:10|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633680380000|2021-10-08 08:06:20|158.47|156.87|158.79|157.19|158.79|157.19|158.47|156.87|0
1633680390000|2021-10-08 08:06:30|158.91|157.31|159.12|157.52|159.12|157.52|158.91|157.31|0
1633680400000|2021-10-08 08:06:40|158.91|157.31|159.12|157.52|159.12|157.52|158.91|157.31|0
1633680410000|2021-10-08 08:06:50|158.91|157.31|158.91|157.31|158.91|157.31|158.91|157.31|0
1633680420000|2021-10-08 08:07:00|159.34|157.74|159.56|157.96|159.56|157.96|159.34|157.74|0
1633680430000|2021-10-08 08:07:10|159.78|158.18|160.1|158.5|160.1|158.5|159.78|158.18|0
1633680440000|2021-10-08 08:07:20|160.22|158.62|160|158.4|160.22|158.62|160|158.4|0
1633680450000|2021-10-08 08:07:30|160.22|158.62|160.22|158.62|160.54|158.94|160.22|158.62|0
1633680460000|2021-10-08 08:07:40|160.44|158.84|160|158.4|160.44|158.84|160|158.4|0
1633680470000|2021-10-08 08:07:50|160.22|158.62|160|158.4|160.22|158.62|160|158.4|0
1633680480000|2021-10-08 08:08:00|159.78|158.18|159.78|158.18|160.1|158.5|159.78|158.18|0
1633680490000|2021-10-08 08:08:10|160|158.4|160|158.4|160|158.4|160|158.4|0
1633680500000|2021-10-08 08:08:20|160.22|158.62|160|158.4|160.22|158.62|160|158.4|0
1633680510000|2021-10-08 08:08:30|159.78|158.18|159.45|157.85|159.78|158.18|159.23|157.63|0
1633680520000|2021-10-08 08:08:40|159.34|157.74|159.34|157.74|159.34|157.74|159.34|157.74|0
1633680530000|2021-10-08 08:08:50|159.12|157.52|159.12|157.52|159.12|157.52|159.12|157.52|0
1633680540000|2021-10-08 08:09:00|159.34|157.74|158.47|156.87|159.34|157.74|158.47|156.87|0
1633680550000|2021-10-08 08:09:10|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633680560000|2021-10-08 08:09:20|158.47|156.87|158.25|156.65|158.47|156.87|158.25|156.65|0
1633680570000|2021-10-08 08:09:30|158.68|157.08|158.68|157.08|158.68|157.08|158.57|156.97|0
1633680580000|2021-10-08 08:09:40|158.46|156.86|158.46|156.86|158.46|156.86|158.46|156.86|0
1633680590000|2021-10-08 08:09:50|158.68|157.08|158.68|157.08|158.68|157.08|158.46|156.86|0
1633680600000|2021-10-08 08:10:00|158.9|157.3|158.9|157.3|159.12|157.52|158.9|157.3|0
1633680610000|2021-10-08 08:10:10|158.68|157.08|158.68|157.08|158.79|157.19|158.68|157.08|0
1633680620000|2021-10-08 08:10:20|158.46|156.86|158.46|156.86|158.68|157.08|158.46|156.86|0
1633680630000|2021-10-08 08:10:30|158.68|157.08|158.68|157.08|158.68|157.08|158.68|157.08|0
1633680640000|2021-10-08 08:10:40|158.46|156.86|158.46|156.86|158.46|156.86|158.46|156.86|0
1633680650000|2021-10-08 08:10:50|158.68|157.08|158.68|157.08|158.68|157.08|158.68|157.08|0
1633680670000|2021-10-08 08:11:10|158.46|156.86|158.03|156.43|158.46|156.86|158.03|156.43|0
1633680680000|2021-10-08 08:11:20|157.81|156.21|157.81|156.21|157.81|156.21|157.81|156.21|0
1633680690000|2021-10-08 08:11:30|158.03|156.43|158.03|156.43|158.03|156.43|158.03|156.43|0
1633680700000|2021-10-08 08:11:40|158.13|156.53|158.13|156.53|158.13|156.53|158.03|156.43|0
1633680710000|2021-10-08 08:11:50|158.24|156.64|158.03|156.43|158.24|156.64|158.03|156.43|0
1633680720000|2021-10-08 08:12:00|157.81|156.21|158.02|156.42|158.24|156.64|157.81|156.21|0
1633680730000|2021-10-08 08:12:10|158.24|156.64|158.24|156.64|158.24|156.64|158.24|156.64|0
1633680750000|2021-10-08 08:12:30|158.13|156.53|158.13|156.53|158.13|156.53|158.13|156.53|0
1633680760000|2021-10-08 08:12:40|158.02|156.42|157.59|155.99|158.02|156.42|157.59|155.99|0
1633680770000|2021-10-08 08:12:50|157.37|155.77|156.93|155.33|157.37|155.77|156.93|155.33|0
1633680780000|2021-10-08 08:13:00|157.15|155.55|157.04|155.44|157.15|155.55|157.04|155.44|0
1633680790000|2021-10-08 08:13:10|157.15|155.55|157.26|155.66|157.37|155.77|157.15|155.55|0
1633680800000|2021-10-08 08:13:20|156.93|155.33|156.72|155.12|157.04|155.44|156.72|155.12|0
1633680810000|2021-10-08 08:13:30|156.93|155.33|156.71|155.11|156.93|155.33|156.71|155.11|0
1633680820000|2021-10-08 08:13:40|156.82|155.22|156.71|155.11|156.82|155.22|156.71|155.11|0
1633680830000|2021-10-08 08:13:50|156.93|155.33|156.93|155.33|157.37|155.77|156.93|155.33|0
1633680840000|2021-10-08 08:14:00|157.04|155.44|156.71|155.11|157.04|155.44|156.6|155|0
1633680850000|2021-10-08 08:14:10|156.93|155.33|156.71|155.11|156.93|155.33|156.71|155.11|0
1633680860000|2021-10-08 08:14:20|156.93|155.33|157.15|155.55|157.15|155.55|156.93|155.33|0
1633680870000|2021-10-08 08:14:30|156.93|155.33|156.71|155.11|157.04|155.44|156.71|155.11|0
1633680880000|2021-10-08 08:14:40|156.93|155.33|156.93|155.33|156.93|155.33|156.71|155.11|0
1633680890000|2021-10-08 08:14:50|156.71|155.11|156.5|154.9|156.71|155.11|156.5|154.9|0
1633680900000|2021-10-08 08:15:00|156.71|155.11|156.5|154.9|156.71|155.11|156.5|154.9|0
1633680910000|2021-10-08 08:15:10|156.6|155|156.71|155.11|156.71|155.11|156.6|155|0
1633680920000|2021-10-08 08:15:20|156.49|154.89|156.71|155.11|156.71|155.11|156.49|154.89|0
1633680930000|2021-10-08 08:15:30|156.93|155.33|156.82|155.22|156.93|155.33|156.82|155.22|0
1633680940000|2021-10-08 08:15:40|156.93|155.33|156.49|154.89|156.93|155.33|156.49|154.89|0
1633680950000|2021-10-08 08:15:50|156.28|154.68|156.28|154.68|156.28|154.68|156.28|154.68|0
1633680960000|2021-10-08 08:16:00|156.06|154.46|156.49|154.89|156.49|154.89|156.06|154.46|0
1633680970000|2021-10-08 08:16:10|156.38|154.78|156.49|154.89|156.49|154.89|156.28|154.68|0
1633680980000|2021-10-08 08:16:20|156.6|155|156.49|154.89|156.6|155|156.49|154.89|0
1633680990000|2021-10-08 08:16:30|156.71|155.11|156.71|155.11|156.71|155.11|156.71|155.11|0
1633681010000|2021-10-08 08:16:50|156.93|155.33|156.71|155.11|156.93|155.33|156.71|155.11|0
1633681030000|2021-10-08 08:17:10|156.93|155.33|156.93|155.33|156.93|155.33|156.93|155.33|0
1633681050000|2021-10-08 08:17:30|156.71|155.11|156.71|155.11|156.71|155.11|156.71|155.11|0
1633681060000|2021-10-08 08:17:40|156.93|155.33|156.93|155.33|156.93|155.33|156.93|155.33|0
1633681070000|2021-10-08 08:17:50|156.71|155.11|156.93|155.33|156.93|155.33|156.71|155.11|0
1633681080000|2021-10-08 08:18:00|156.49|154.89|156.71|155.11|156.71|155.11|156.49|154.89|0
1633681090000|2021-10-08 08:18:10|156.49|154.89|156.49|154.89|156.49|154.89|156.27|154.67|0
1633681100000|2021-10-08 08:18:20|156.27|154.67|156.49|154.89|156.49|154.89|156.27|154.67|0
1633681110000|2021-10-08 08:18:30|156.38|154.78|156.06|154.46|156.38|154.78|156.06|154.46|0
1633681120000|2021-10-08 08:18:40|156.27|154.67|156.06|154.46|156.27|154.67|156.06|154.46|0
1633681130000|2021-10-08 08:18:50|156.05|154.45|156.49|154.89|156.49|154.89|156.05|154.45|0
1633681140000|2021-10-08 08:19:00|156.59|154.99|156.49|154.89|156.59|154.99|156.49|154.89|0
1633681150000|2021-10-08 08:19:10|156.59|154.99|156.71|155.11|156.71|155.11|156.59|154.99|0
1633681160000|2021-10-08 08:19:20|156.92|155.32|157.14|155.54|157.14|155.54|156.92|155.32|0
1633681170000|2021-10-08 08:19:30|157.36|155.76|157.36|155.76|157.36|155.76|157.36|155.76|0
1633681180000|2021-10-08 08:19:40|157.14|155.54|157.14|155.54|157.14|155.54|157.14|155.54|0
1633681190000|2021-10-08 08:19:50|157.25|155.65|156.92|155.32|157.25|155.65|156.92|155.32|0
1633681200000|2021-10-08 08:20:00|157.14|155.54|156.92|155.32|157.14|155.54|156.92|155.32|0
1633681220000|2021-10-08 08:20:20|156.71|155.11|156.81|155.21|156.81|155.21|156.71|155.11|0
1633681230000|2021-10-08 08:20:30|156.92|155.32|156.71|155.11|156.92|155.32|156.71|155.11|0
1633681240000|2021-10-08 08:20:40|156.81|155.21|156.81|155.21|156.92|155.32|156.71|155.11|0
1633681250000|2021-10-08 08:20:50|156.7|155.1|156.49|154.89|156.7|155.1|156.49|154.89|0
1633681260000|2021-10-08 08:21:00|156.37|154.77|156.7|155.1|156.7|155.1|156.37|154.77|0
1633681270000|2021-10-08 08:21:10|156.81|155.21|157.36|155.76|157.36|155.76|156.81|155.21|0
1633681290000|2021-10-08 08:21:30|157.58|155.98|158.01|156.41|158.01|156.41|157.36|155.76|0
1633681300000|2021-10-08 08:21:40|157.79|156.19|158.01|156.41|158.01|156.41|157.79|156.19|0
1633681310000|2021-10-08 08:21:50|157.79|156.19|158.23|156.63|158.23|156.63|157.79|156.19|0
1633681320000|2021-10-08 08:22:00|158.33|156.73|158.45|156.85|158.45|156.85|158.33|156.73|0
1633681330000|2021-10-08 08:22:10|158.77|157.17|158.77|157.17|158.77|157.17|158.77|157.17|0
1633681340000|2021-10-08 08:22:20|158.89|157.29|158.89|157.29|158.89|157.29|158.67|157.07|0
1633681350000|2021-10-08 08:22:30|158.88|157.28|158.88|157.28|158.88|157.28|158.88|157.28|0
1633681360000|2021-10-08 08:22:40|158.67|157.07|158.88|157.28|158.88|157.28|158.67|157.07|0
1633681370000|2021-10-08 08:22:50|159.1|157.5|159.1|157.5|159.1|157.5|159.1|157.5|0
1633681380000|2021-10-08 08:23:00|158.88|157.28|158.88|157.28|158.88|157.28|158.88|157.28|0
1633681390000|2021-10-08 08:23:10|159.1|157.5|159.1|157.5|159.1|157.5|158.88|157.28|0
1633681410000|2021-10-08 08:23:30|158.88|157.28|158.99|157.39|159.1|157.5|158.88|157.28|0
1633681420000|2021-10-08 08:23:40|159.1|157.5|158.88|157.28|159.1|157.5|158.88|157.28|0
1633681440000|2021-10-08 08:24:00|158.99|157.39|158.66|157.06|158.99|157.39|158.45|156.85|0
1633681450000|2021-10-08 08:24:10|158.45|156.85|158.66|157.06|158.66|157.06|158.45|156.85|0
1633681460000|2021-10-08 08:24:20|158.23|156.63|158.23|156.63|158.23|156.63|158.23|156.63|0
1633681470000|2021-10-08 08:24:30|158.45|156.85|158.23|156.63|158.45|156.85|158.23|156.63|0
1633681480000|2021-10-08 08:24:40|158.44|156.84|158.33|156.73|158.44|156.84|158.23|156.63|0
1633681490000|2021-10-08 08:24:50|158.23|156.63|158.23|156.63|158.33|156.73|158.23|156.63|0
1633681500000|2021-10-08 08:25:00|158.01|156.41|158.23|156.63|158.23|156.63|158.01|156.41|0
1633681510000|2021-10-08 08:25:10|158.01|156.41|158.01|156.41|158.23|156.63|158.01|156.41|0
1633681530000|2021-10-08 08:25:30|157.79|156.19|157.57|155.97|157.79|156.19|157.57|155.97|0
1633681540000|2021-10-08 08:25:40|157.35|155.75|157.57|155.97|157.57|155.97|157.35|155.75|0
1633681550000|2021-10-08 08:25:50|157.35|155.75|157.57|155.97|157.57|155.97|157.35|155.75|0
1633681560000|2021-10-08 08:26:00|157.35|155.75|157.13|155.53|157.35|155.75|157.13|155.53|0
1633681570000|2021-10-08 08:26:10|157.24|155.64|157.13|155.53|157.35|155.75|157.13|155.53|0
1633681590000|2021-10-08 08:26:30|156.92|155.32|156.91|155.31|157.13|155.53|156.91|155.31|0
1633681620000|2021-10-08 08:27:00|156.8|155.2|156.26|154.66|156.8|155.2|156.26|154.66|0
1633681630000|2021-10-08 08:27:10|156.48|154.88|156.48|154.88|156.48|154.88|156.48|154.88|0
1633681640000|2021-10-08 08:27:20|156.7|155.1|156.8|155.2|156.8|155.2|156.58|154.98|0
1633681650000|2021-10-08 08:27:30|156.48|154.88|156.7|155.1|156.7|155.1|156.48|154.88|0
1633681660000|2021-10-08 08:27:40|156.91|155.31|156.91|155.31|156.91|155.31|156.91|155.31|0
1633681670000|2021-10-08 08:27:50|156.7|155.1|156.8|155.2|156.91|155.31|156.7|155.1|0
1633681680000|2021-10-08 08:28:00|156.91|155.31|157.13|155.53|157.13|155.53|156.91|155.31|0
1633681690000|2021-10-08 08:28:10|157.35|155.75|157.57|155.97|157.57|155.97|157.35|155.75|0
1633681700000|2021-10-08 08:28:20|157.35|155.75|157.35|155.75|157.57|155.97|157.35|155.75|0
1633681710000|2021-10-08 08:28:30|157.57|155.97|157.13|155.53|157.57|155.97|157.13|155.53|0
1633681730000|2021-10-08 08:28:50|157.23|155.63|157.13|155.53|157.23|155.63|157.13|155.53|0
1633681740000|2021-10-08 08:29:00|157.35|155.75|157.35|155.75|157.35|155.75|157.13|155.53|0
1633681750000|2021-10-08 08:29:10|157.57|155.97|157.78|156.18|157.78|156.18|157.57|155.97|0
1633681760000|2021-10-08 08:29:20|157.89|156.29|157.89|156.29|157.89|156.29|157.89|156.29|0
1633681770000|2021-10-08 08:29:30|157.78|156.18|157.78|156.18|157.78|156.18|157.78|156.18|0
1633681780000|2021-10-08 08:29:40|158|156.4|158|156.4|158|156.4|158|156.4|0
1633681790000|2021-10-08 08:29:50|158.22|156.62|158.22|156.62|158.22|156.62|158.22|156.62|0
1633681800000|2021-10-08 08:30:00|158|156.4|158|156.4|158|156.4|158|156.4|0
1633681810000|2021-10-08 08:30:10|158.22|156.62|158.22|156.62|158.22|156.62|158|156.4|0
1633681820000|2021-10-08 08:30:20|158.11|156.51|158.22|156.62|158.22|156.62|158|156.4|0
1633681830000|2021-10-08 08:30:30|158|156.4|158.22|156.62|158.22|156.62|158|156.4|0
1633681840000|2021-10-08 08:30:40|158|156.4|158|156.4|158.22|156.62|158|156.4|0
1633681850000|2021-10-08 08:30:50|157.78|156.18|158|156.4|158|156.4|157.78|156.18|0
1633681860000|2021-10-08 08:31:00|158.44|156.84|158.44|156.84|158.44|156.84|158.32|156.72|0
1633681870000|2021-10-08 08:31:10|158.22|156.62|158.22|156.62|158.32|156.72|158.22|156.62|0
1633681880000|2021-10-08 08:31:20|158|156.4|158.22|156.62|158.22|156.62|158|156.4|0
1633681890000|2021-10-08 08:31:30|158|156.4|158.22|156.62|158.22|156.62|158|156.4|0
1633681900000|2021-10-08 08:31:40|158|156.4|158|156.4|158|156.4|158|156.4|0
1633681920000|2021-10-08 08:32:00|157.56|155.96|157.45|155.85|157.56|155.96|157.34|155.74|0
1633681930000|2021-10-08 08:32:10|157.56|155.96|157.45|155.85|157.56|155.96|157.34|155.74|0
1633681940000|2021-10-08 08:32:20|157.34|155.74|157.34|155.74|157.34|155.74|157.34|155.74|0
1633681950000|2021-10-08 08:32:30|157.56|155.96|157.78|156.18|157.78|156.18|157.56|155.96|0
1633681960000|2021-10-08 08:32:40|157.56|155.96|157.56|155.96|157.67|156.07|157.56|155.96|0
1633681970000|2021-10-08 08:32:50|157.67|156.07|157.78|156.18|157.78|156.18|157.56|155.96|0
1633681980000|2021-10-08 08:33:00|157.56|155.96|157.56|155.96|157.56|155.96|157.56|155.96|0
1633681990000|2021-10-08 08:33:10|157.34|155.74|157.56|155.96|157.56|155.96|157.34|155.74|0
1633682000000|2021-10-08 08:33:20|157.45|155.85|157.12|155.52|157.45|155.85|157.12|155.52|0
1633682030000|2021-10-08 08:33:50|157.34|155.74|157.34|155.74|157.34|155.74|157.34|155.74|0
1633682040000|2021-10-08 08:34:00|157.56|155.96|157.34|155.74|157.56|155.96|157.23|155.63|0
1633682050000|2021-10-08 08:34:10|157.23|155.63|157.34|155.74|157.34|155.74|157.12|155.52|0
1633682060000|2021-10-08 08:34:20|157.12|155.52|157.12|155.52|157.34|155.74|157.12|155.52|0
1633682070000|2021-10-08 08:34:30|157.34|155.74|157.34|155.74|157.34|155.74|157.34|155.74|0
1633682080000|2021-10-08 08:34:40|156.9|155.3|156.69|155.09|156.9|155.3|156.69|155.09|0
1633682100000|2021-10-08 08:35:00|156.25|154.65|156.03|154.43|156.25|154.65|156.03|154.43|0
1633682110000|2021-10-08 08:35:10|156.25|154.65|156.47|154.87|156.47|154.87|156.25|154.65|0
1633682120000|2021-10-08 08:35:20|156.25|154.65|156.47|154.87|156.47|154.87|156.25|154.65|0
1633682130000|2021-10-08 08:35:30|156.35|154.75|156.25|154.65|156.35|154.75|156.25|154.65|0
1633682150000|2021-10-08 08:35:50|156.03|154.43|156.03|154.43|156.03|154.43|156.03|154.43|0
1633682160000|2021-10-08 08:36:00|155.6|154|155.6|154|155.81|154.21|155.6|154|0
1633682180000|2021-10-08 08:36:20|155.38|153.78|155.6|154|155.6|154|155.38|153.78|0
1633682200000|2021-10-08 08:36:40|155.81|154.21|156.25|154.65|156.25|154.65|155.81|154.21|0
1633682220000|2021-10-08 08:37:00|156.47|154.87|156.47|154.87|156.47|154.87|156.47|154.87|0
1633682230000|2021-10-08 08:37:10|156.25|154.65|156.25|154.65|156.47|154.87|156.25|154.65|0
1633682240000|2021-10-08 08:37:20|156.46|154.86|156.46|154.86|156.46|154.86|156.46|154.86|0
1633682250000|2021-10-08 08:37:30|156.68|155.08|156.46|154.86|156.68|155.08|156.46|154.86|0
1633682260000|2021-10-08 08:37:40|156.68|155.08|156.68|155.08|156.68|155.08|156.68|155.08|0
1633682270000|2021-10-08 08:37:50|156.46|154.86|156.03|154.43|156.46|154.86|156.03|154.43|0
1633682280000|2021-10-08 08:38:00|155.92|154.32|156.03|154.43|156.03|154.43|155.81|154.21|0
1633682300000|2021-10-08 08:38:20|155.81|154.21|155.81|154.21|156.03|154.43|155.81|154.21|0
1633682310000|2021-10-08 08:38:30|155.59|153.99|155.59|153.99|155.59|153.99|155.59|153.99|0
1633682340000|2021-10-08 08:39:00|155.81|154.21|156.03|154.43|156.03|154.43|155.81|154.21|0
1633682360000|2021-10-08 08:39:20|155.81|154.21|155.81|154.21|155.81|154.21|155.81|154.21|0
1633682380000|2021-10-08 08:39:40|156.03|154.43|156.03|154.43|156.03|154.43|156.03|154.43|0
1633682400000|2021-10-08 08:40:00|156.24|154.64|156.24|154.64|156.24|154.64|156.24|154.64|0
1633682420000|2021-10-08 08:40:20|156.46|154.86|156.46|154.86|156.46|154.86|156.46|154.86|0
1633682430000|2021-10-08 08:40:30|156.24|154.64|156.24|154.64|156.46|154.86|156.24|154.64|0
1633682440000|2021-10-08 08:40:40|156.03|154.43|156.24|154.64|156.24|154.64|156.03|154.43|0
1633682470000|2021-10-08 08:41:10|156.46|154.86|156.68|155.08|156.68|155.08|156.46|154.86|0
1633682480000|2021-10-08 08:41:20|156.56|154.96|156.68|155.08|156.68|155.08|156.56|154.96|0
1633682500000|2021-10-08 08:41:40|156.46|154.86|156.68|155.08|156.68|155.08|156.46|154.86|0
1633682510000|2021-10-08 08:41:50|156.24|154.64|156.35|154.75|156.35|154.75|156.24|154.64|0
1633682520000|2021-10-08 08:42:00|156.24|154.64|156.35|154.75|156.35|154.75|156.24|154.64|0
1633682530000|2021-10-08 08:42:10|156.24|154.64|156.24|154.64|156.24|154.64|156.24|154.64|0
1633682540000|2021-10-08 08:42:20|156.46|154.86|156.24|154.64|156.46|154.86|156.24|154.64|0
1633682550000|2021-10-08 08:42:30|156.46|154.86|156.46|154.86|156.46|154.86|156.46|154.86|0
1633682570000|2021-10-08 08:42:50|156.02|154.42|156.13|154.53|156.13|154.53|156.02|154.42|0
1633682580000|2021-10-08 08:43:00|156.24|154.64|156.24|154.64|156.24|154.64|156.24|154.64|0
1633682590000|2021-10-08 08:43:10|156.34|154.74|156.46|154.86|156.46|154.86|156.34|154.74|0
1633682600000|2021-10-08 08:43:20|156.34|154.74|156.46|154.86|156.46|154.86|156.34|154.74|0
1633682640000|2021-10-08 08:44:00|156.67|155.07|156.56|154.96|156.67|155.07|156.56|154.96|0
1633682650000|2021-10-08 08:44:10|156.67|155.07|156.46|154.86|156.67|155.07|156.46|154.86|0
1633682670000|2021-10-08 08:44:30|156.67|155.07|156.45|154.85|156.67|155.07|156.45|154.85|0
1633682700000|2021-10-08 08:45:00|156.56|154.96|156.56|154.96|156.56|154.96|156.56|154.96|0
1633682710000|2021-10-08 08:45:10|156.67|155.07|156.45|154.85|156.67|155.07|156.45|154.85|0
1633682720000|2021-10-08 08:45:20|156.67|155.07|156.45|154.85|156.67|155.07|156.45|154.85|0
1633682730000|2021-10-08 08:45:30|156.56|154.96|156.56|154.96|156.67|155.07|156.56|154.96|0
1633682740000|2021-10-08 08:45:40|156.45|154.85|156.24|154.64|156.56|154.96|156.24|154.64|0
1633682750000|2021-10-08 08:45:50|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1633682760000|2021-10-08 08:46:00|156.56|154.96|156.67|155.07|156.67|155.07|156.45|154.85|0
1633682770000|2021-10-08 08:46:10|156.89|155.29|157.32|155.72|157.32|155.72|156.89|155.29|0
1633682780000|2021-10-08 08:46:20|157.54|155.94|157.54|155.94|157.54|155.94|157.32|155.72|0
1633682790000|2021-10-08 08:46:30|157.76|156.16|156.89|155.29|157.76|156.16|156.89|155.29|0
1633682800000|2021-10-08 08:46:40|157.11|155.51|157.11|155.51|157.11|155.51|157.11|155.51|0
1633682810000|2021-10-08 08:46:50|157.32|155.72|157.32|155.72|157.32|155.72|157.32|155.72|0
1633682820000|2021-10-08 08:47:00|157.54|155.94|157.21|155.61|157.76|156.16|157.21|155.61|0
1633682830000|2021-10-08 08:47:10|157.11|155.51|157.1|155.5|157.32|155.72|157.1|155.5|0
1633682840000|2021-10-08 08:47:20|157.32|155.72|157.1|155.5|157.32|155.72|157.1|155.5|0
1633682850000|2021-10-08 08:47:30|156.89|155.29|157.1|155.5|157.1|155.5|156.89|155.29|0
1633682860000|2021-10-08 08:47:40|157.54|155.94|157.54|155.94|157.54|155.94|157.54|155.94|0
1633682870000|2021-10-08 08:47:50|157.76|156.16|157.76|156.16|157.76|156.16|157.76|156.16|0
1633682890000|2021-10-08 08:48:10|157.98|156.38|158.19|156.59|158.19|156.59|157.98|156.38|0
1633682900000|2021-10-08 08:48:20|158.3|156.7|158.19|156.59|158.3|156.7|158.19|156.59|0
1633682910000|2021-10-08 08:48:30|158.41|156.81|158.41|156.81|158.41|156.81|158.41|156.81|0
1633682920000|2021-10-08 08:48:40|158.19|156.59|158.19|156.59|158.3|156.7|158.19|156.59|0
1633682930000|2021-10-08 08:48:50|158.08|156.48|157.54|155.94|158.19|156.59|157.54|155.94|0
1633682940000|2021-10-08 08:49:00|157.32|155.72|157.32|155.72|157.43|155.83|157.32|155.72|0
1633682950000|2021-10-08 08:49:10|157.1|155.5|157.1|155.5|157.1|155.5|157.1|155.5|0
1633682960000|2021-10-08 08:49:20|157.32|155.72|157.32|155.72|157.32|155.72|157.1|155.5|0
1633682970000|2021-10-08 08:49:30|157.21|155.61|157.32|155.72|157.54|155.94|157.21|155.61|0
1633682980000|2021-10-08 08:49:40|157.1|155.5|157.1|155.5|157.1|155.5|157.1|155.5|0
1633682990000|2021-10-08 08:49:50|157.32|155.72|157.1|155.5|157.32|155.72|157.1|155.5|0
1633683000000|2021-10-08 08:50:00|156.88|155.28|156.88|155.28|157.1|155.5|156.88|155.28|0
1633683010000|2021-10-08 08:50:10|156.67|155.07|156.66|155.06|156.67|155.07|156.66|155.06|0
1633683020000|2021-10-08 08:50:20|156.23|154.63|155.36|153.76|156.23|154.63|155.36|153.76|0
1633683060000|2021-10-08 08:51:00|155.58|153.98|155.58|153.98|155.58|153.98|155.58|153.98|0
1633683070000|2021-10-08 08:51:10|155.79|154.19|155.79|154.19|155.79|154.19|155.79|154.19|0
1633683080000|2021-10-08 08:51:20|152.54|150.94|152.54|150.94|152.54|150.94|152.54|150.94|0
1633683090000|2021-10-08 08:51:30|152.33|150.73|151.78|150.18|152.54|150.94|151.78|150.18|0
1633683100000|2021-10-08 08:51:40|151.68|150.08|151.03|149.43|151.68|150.08|151.03|149.43|0
1633683110000|2021-10-08 08:51:50|151.46|149.86|152.33|150.73|152.33|150.73|151.46|149.86|0
1633683120000|2021-10-08 08:52:00|151.68|150.08|152.33|150.73|152.33|150.73|151.68|150.08|0
1633683130000|2021-10-08 08:52:10|152.54|150.94|153.41|151.81|153.41|151.81|152.54|150.94|0
1633683140000|2021-10-08 08:52:20|153.62|152.02|152.76|151.16|153.62|152.02|152.76|151.16|0
1633683150000|2021-10-08 08:52:30|152.54|150.94|152.54|150.94|152.64|151.04|152.54|150.94|0
1633683160000|2021-10-08 08:52:40|152.76|151.16|153.84|152.24|153.84|152.24|152.76|151.16|0
1633683180000|2021-10-08 08:53:00|152.97|151.37|153.19|151.59|153.19|151.59|152.97|151.37|0
1633683190000|2021-10-08 08:53:10|153.4|151.8|153.19|151.59|153.4|151.8|153.19|151.59|0
1633683200000|2021-10-08 08:53:20|152.97|151.37|152.97|151.37|152.97|151.37|152.97|151.37|0
1633683210000|2021-10-08 08:53:30|153.19|151.59|152.32|150.72|153.19|151.59|152.32|150.72|0
1633683220000|2021-10-08 08:53:40|152.54|150.94|152.97|151.37|152.97|151.37|152.54|150.94|0
1633683230000|2021-10-08 08:53:50|152.32|150.72|152.11|150.51|152.54|150.94|152.11|150.51|0
1633683240000|2021-10-08 08:54:00|151.89|150.29|151.89|150.29|152|150.4|151.89|150.29|0
1633683250000|2021-10-08 08:54:10|152|150.4|152.11|150.51|152.11|150.51|151.89|150.29|0
1633683260000|2021-10-08 08:54:20|152.32|150.72|152.32|150.72|152.32|150.72|152.32|150.72|0
1633683270000|2021-10-08 08:54:30|152.43|150.83|152.32|150.72|152.43|150.83|152.32|150.72|0
1633683280000|2021-10-08 08:54:40|152.43|150.83|152.43|150.83|152.43|150.83|152.43|150.83|0
1633683290000|2021-10-08 08:54:50|152.32|150.72|152.54|150.94|152.54|150.94|152.32|150.72|0
1633683300000|2021-10-08 08:55:00|152.32|150.72|152.43|150.83|152.43|150.83|152.32|150.72|0
1633683310000|2021-10-08 08:55:10|152.75|151.15|152.97|151.37|152.97|151.37|152.75|151.15|0
1633683320000|2021-10-08 08:55:20|152.86|151.26|152.75|151.15|152.86|151.26|152.75|151.15|0
1633683330000|2021-10-08 08:55:30|152.97|151.37|153.07|151.47|153.07|151.47|152.97|151.37|0
1633683340000|2021-10-08 08:55:40|153.19|151.59|153.07|151.47|153.19|151.59|152.97|151.37|0
1633683350000|2021-10-08 08:55:50|152.42|150.82|152.54|150.94|152.54|150.94|152.32|150.72|0
1633683360000|2021-10-08 08:56:00|152.75|151.15|152.75|151.15|152.75|151.15|152.75|151.15|0
1633683370000|2021-10-08 08:56:10|152.54|150.94|152.54|150.94|152.54|150.94|152.42|150.82|0
1633683380000|2021-10-08 08:56:20|152.1|150.5|152.1|150.5|152.1|150.5|152.1|150.5|0
1633683390000|2021-10-08 08:56:30|151.99|150.39|151.99|150.39|151.99|150.39|151.99|150.39|0
1633683400000|2021-10-08 08:56:40|152.1|150.5|152.1|150.5|152.21|150.61|151.89|150.29|0
1633683410000|2021-10-08 08:56:50|151.89|150.29|151.89|150.29|152.1|150.5|151.89|150.29|0
1633683420000|2021-10-08 08:57:00|151.99|150.39|151.89|150.29|151.99|150.39|151.89|150.29|0
1633683430000|2021-10-08 08:57:10|152.1|150.5|152.1|150.5|152.1|150.5|152.1|150.5|0
1633683440000|2021-10-08 08:57:20|152.32|150.72|152.53|150.93|152.53|150.93|152.32|150.72|0
1633683450000|2021-10-08 08:57:30|152.64|151.04|152.64|151.04|152.64|151.04|152.64|151.04|0
1633683460000|2021-10-08 08:57:40|152.53|150.93|152.64|151.04|152.64|151.04|152.53|150.93|0
1633683470000|2021-10-08 08:57:50|152.75|151.15|152.53|150.93|152.75|151.15|152.53|150.93|0
1633683480000|2021-10-08 08:58:00|152.21|150.61|152.1|150.5|152.21|150.61|152.1|150.5|0
1633683490000|2021-10-08 08:58:10|152.21|150.61|152.32|150.72|152.32|150.72|152.21|150.61|0
1633683500000|2021-10-08 08:58:20|152.42|150.82|152.1|150.5|152.42|150.82|152.1|150.5|0
1633683510000|2021-10-08 08:58:30|152.2|150.6|152.2|150.6|152.2|150.6|152.2|150.6|0
1633683520000|2021-10-08 08:58:40|152.1|150.5|152.32|150.72|152.32|150.72|152.1|150.5|0
1633683530000|2021-10-08 08:58:50|152.53|150.93|152.53|150.93|152.53|150.93|152.53|150.93|0
1633683550000|2021-10-08 08:59:10|152.1|150.5|152.1|150.5|152.1|150.5|152.1|150.5|0
1633683560000|2021-10-08 08:59:20|152.2|150.6|152.32|150.72|152.53|150.93|152.1|150.5|0
1633683570000|2021-10-08 08:59:30|152.53|150.93|152.53|150.93|152.53|150.93|152.53|150.93|0
1633683580000|2021-10-08 08:59:40|152.42|150.82|152.42|150.82|152.42|150.82|152.42|150.82|0
1633683590000|2021-10-08 08:59:50|152.53|150.93|152.1|150.5|152.53|150.93|152.1|150.5|0
1633683600000|2021-10-08 09:00:00|152.31|150.71|151.88|150.28|152.42|150.82|151.88|150.28|0
1633683610000|2021-10-08 09:00:10|151.45|149.85|151.88|150.28|151.88|150.28|151.45|149.85|0
1633683620000|2021-10-08 09:00:20|151.67|150.07|151.67|150.07|151.67|150.07|151.67|150.07|0
1633683630000|2021-10-08 09:00:30|151.55|149.95|151.67|150.07|151.67|150.07|151.55|149.95|0
1633683640000|2021-10-08 09:00:40|151.55|149.95|151.45|149.85|151.55|149.95|151.24|149.64|0
1633683650000|2021-10-08 09:00:50|151.24|149.64|151.24|149.64|151.24|149.64|151.02|149.42|0
1633683660000|2021-10-08 09:01:00|151.45|149.85|151.24|149.64|151.45|149.85|151.24|149.64|0
1633683670000|2021-10-08 09:01:10|151.45|149.85|151.67|150.07|151.67|150.07|151.45|149.85|0
1633683680000|2021-10-08 09:01:20|151.45|149.85|151.88|150.28|151.88|150.28|151.45|149.85|0
1633683690000|2021-10-08 09:01:30|151.55|149.95|151.45|149.85|151.55|149.95|151.45|149.85|0
1633683700000|2021-10-08 09:01:40|151.67|150.07|151.67|150.07|151.67|150.07|151.67|150.07|0
1633683720000|2021-10-08 09:02:00|151.66|150.06|151.88|150.28|151.88|150.28|151.66|150.06|0
1633683740000|2021-10-08 09:02:20|152.1|150.5|151.88|150.28|152.1|150.5|151.88|150.28|0
1633683750000|2021-10-08 09:02:30|152.1|150.5|152.1|150.5|152.1|150.5|151.88|150.28|0
1633683760000|2021-10-08 09:02:40|152.31|150.71|152.31|150.71|152.31|150.71|152.1|150.5|0
1633683780000|2021-10-08 09:03:00|152.53|150.93|152.41|150.81|152.53|150.93|152.41|150.81|0
1633683790000|2021-10-08 09:03:10|152.31|150.71|152.74|151.14|152.74|151.14|152.31|150.71|0
1633683800000|2021-10-08 09:03:20|152.96|151.36|153.17|151.57|153.17|151.57|152.96|151.36|0
1633683810000|2021-10-08 09:03:30|153.39|151.79|153.39|151.79|153.39|151.79|153.39|151.79|0
1633683820000|2021-10-08 09:03:40|153.17|151.57|153.61|152.01|153.61|152.01|153.17|151.57|0
1633683830000|2021-10-08 09:03:50|153.82|152.22|153.82|152.22|153.82|152.22|153.82|152.22|0
1633683840000|2021-10-08 09:04:00|153.61|152.01|152.96|151.36|153.61|152.01|152.96|151.36|0
1633683850000|2021-10-08 09:04:10|152.52|150.92|152.52|150.92|152.74|151.14|152.52|150.92|0
1633683860000|2021-10-08 09:04:20|152.31|150.71|152.52|150.92|152.52|150.92|152.31|150.71|0
1633683870000|2021-10-08 09:04:30|152.41|150.81|152.31|150.71|152.41|150.81|152.31|150.71|0
1633683880000|2021-10-08 09:04:40|152.2|150.6|152.09|150.49|152.2|150.6|152.09|150.49|0
1633683890000|2021-10-08 09:04:50|151.88|150.28|152.09|150.49|152.09|150.49|151.88|150.28|0
1633683900000|2021-10-08 09:05:00|151.88|150.28|151.66|150.06|152.09|150.49|151.66|150.06|0
1633683910000|2021-10-08 09:05:10|151.44|149.84|152.09|150.49|152.09|150.49|151.44|149.84|0
1633683920000|2021-10-08 09:05:20|152.31|150.71|152.31|150.71|152.31|150.71|152.09|150.49|0
1633683940000|2021-10-08 09:05:40|152.52|150.92|152.52|150.92|152.52|150.92|152.52|150.92|0
1633683950000|2021-10-08 09:05:50|152.41|150.81|152.52|150.92|152.52|150.92|152.41|150.81|0
1633683960000|2021-10-08 09:06:00|152.41|150.81|152.31|150.71|152.41|150.81|152.31|150.71|0
1633683970000|2021-10-08 09:06:10|152.19|150.59|152.09|150.49|152.19|150.59|152.09|150.49|0
1633683980000|2021-10-08 09:06:20|152.19|150.59|152.31|150.71|152.31|150.71|152.19|150.59|0
1633683990000|2021-10-08 09:06:30|152.52|150.92|152.41|150.81|152.52|150.92|152.31|150.71|0
1633684000000|2021-10-08 09:06:40|152.31|150.71|152.52|150.92|152.52|150.92|152.31|150.71|0
1633684010000|2021-10-08 09:06:50|152.62|151.02|152.52|150.92|152.62|151.02|152.52|150.92|0
1633684020000|2021-10-08 09:07:00|152.09|150.49|152.09|150.49|152.3|150.7|152.09|150.49|0
1633684050000|2021-10-08 09:07:30|151.87|150.27|151.87|150.27|151.87|150.27|151.87|150.27|0
1633684070000|2021-10-08 09:07:50|151.44|149.84|151.23|149.63|151.44|149.84|151.23|149.63|0
1633684080000|2021-10-08 09:08:00|151.44|149.84|151.23|149.63|151.44|149.84|151.23|149.63|0
1633684090000|2021-10-08 09:08:10|151.33|149.73|151.44|149.84|151.44|149.84|151.33|149.73|0
1633684100000|2021-10-08 09:08:20|151.33|149.73|151.22|149.62|151.33|149.73|151.22|149.62|0
1633684110000|2021-10-08 09:08:30|151.44|149.84|151.44|149.84|151.66|150.06|151.44|149.84|0
1633684120000|2021-10-08 09:08:40|151.22|149.62|151.22|149.62|151.22|149.62|151.01|149.41|0
1633684130000|2021-10-08 09:08:50|151.44|149.84|151.44|149.84|151.44|149.84|151.44|149.84|0
1633684140000|2021-10-08 09:09:00|151.22|149.62|151.22|149.62|151.22|149.62|151.22|149.62|0
1633684150000|2021-10-08 09:09:10|151.44|149.84|151.44|149.84|151.44|149.84|151.44|149.84|0
1633684160000|2021-10-08 09:09:20|151.33|149.73|151.22|149.62|151.33|149.73|151.22|149.62|0
1633684170000|2021-10-08 09:09:30|151.44|149.84|151.33|149.73|151.44|149.84|151.33|149.73|0
1633684180000|2021-10-08 09:09:40|151.01|149.41|151.22|149.62|151.22|149.62|151.01|149.41|0
1633684190000|2021-10-08 09:09:50|151.44|149.84|151.44|149.84|151.44|149.84|151.44|149.84|0
1633684200000|2021-10-08 09:10:00|151.22|149.62|151.01|149.41|151.22|149.62|151.01|149.41|0
1633684230000|2021-10-08 09:10:30|151.22|149.62|151.22|149.62|151.22|149.62|151.22|149.62|0
1633684240000|2021-10-08 09:10:40|151.01|149.41|151.01|149.41|151.11|149.51|151.01|149.41|0
1633684270000|2021-10-08 09:11:10|151.22|149.62|151.22|149.62|151.22|149.62|151.22|149.62|0
1633684280000|2021-10-08 09:11:20|151.01|149.41|151.01|149.41|151.11|149.51|151.01|149.41|0
1633684290000|2021-10-08 09:11:30|151.22|149.62|151.01|149.41|151.22|149.62|151.01|149.41|0
1633684300000|2021-10-08 09:11:40|151|149.4|151|149.4|151|149.4|151|149.4|0
1633684450000|2021-10-08 09:14:10|151.22|149.62|151.22|149.62|151.22|149.62|151.22|149.62|0
1633684480000|2021-10-08 09:14:40|151|149.4|151|149.4|151|149.4|151|149.4|0
1633684500000|2021-10-08 09:15:00|151.22|149.62|151.22|149.62|151.22|149.62|151.1|149.5|0
1633684520000|2021-10-08 09:15:20|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633684530000|2021-10-08 09:15:30|151.43|149.83|151.43|149.83|151.43|149.83|151.43|149.83|0
1633684540000|2021-10-08 09:15:40|151.32|149.72|151.32|149.72|151.32|149.72|151.32|149.72|0
1633684550000|2021-10-08 09:15:50|151.21|149.61|151|149.4|151.21|149.61|151|149.4|0
1633684560000|2021-10-08 09:16:00|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633684590000|2021-10-08 09:16:30|151|149.4|151.21|149.61|151.21|149.61|151|149.4|0
1633684600000|2021-10-08 09:16:40|151.64|150.04|151.43|149.83|151.64|150.04|151.43|149.83|0
1633684610000|2021-10-08 09:16:50|151.64|150.04|151.43|149.83|151.64|150.04|151.43|149.83|0
1633684620000|2021-10-08 09:17:00|151.53|149.93|151.43|149.83|151.53|149.93|151.43|149.83|0
1633684630000|2021-10-08 09:17:10|151.64|150.04|151.64|150.04|151.64|150.04|151.43|149.83|0
1633684640000|2021-10-08 09:17:20|151.43|149.83|151.43|149.83|151.43|149.83|151.43|149.83|0
1633684650000|2021-10-08 09:17:30|151.21|149.61|151.43|149.83|151.43|149.83|151.21|149.61|0
1633684690000|2021-10-08 09:18:10|151.21|149.61|151|149.4|151.21|149.61|151|149.4|0
1633684710000|2021-10-08 09:18:30|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633684720000|2021-10-08 09:18:40|151.1|149.5|151.1|149.5|151.1|149.5|151.1|149.5|0
1633684730000|2021-10-08 09:18:50|151.21|149.61|150.99|149.39|151.21|149.61|150.99|149.39|0
1633684760000|2021-10-08 09:19:20|151.21|149.61|151.42|149.82|151.42|149.82|151.21|149.61|0
1633684770000|2021-10-08 09:19:30|151.21|149.61|151.42|149.82|151.42|149.82|151.21|149.61|0
1633684780000|2021-10-08 09:19:40|151.31|149.71|151.42|149.82|151.42|149.82|151.21|149.61|0
1633684790000|2021-10-08 09:19:50|151.21|149.61|151.31|149.71|151.31|149.71|151.21|149.61|0
1633684800000|2021-10-08 09:20:00|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1633684810000|2021-10-08 09:20:10|151.64|150.04|151.42|149.82|151.64|150.04|151.42|149.82|0
1633684820000|2021-10-08 09:20:20|151.64|150.04|151.64|150.04|151.64|150.04|151.64|150.04|0
1633684830000|2021-10-08 09:20:30|151.42|149.82|151.42|149.82|151.53|149.93|151.42|149.82|0
1633684840000|2021-10-08 09:20:40|151.64|150.04|151.64|150.04|151.64|150.04|151.64|150.04|0
1633684850000|2021-10-08 09:20:50|151.42|149.82|151.64|150.04|151.64|150.04|151.42|149.82|0
1633684860000|2021-10-08 09:21:00|151.74|150.14|151.64|150.04|151.74|150.14|151.64|150.04|0
1633684880000|2021-10-08 09:21:20|151.74|150.14|151.74|150.14|151.74|150.14|151.74|150.14|0
1633684890000|2021-10-08 09:21:30|151.85|150.25|151.74|150.14|151.85|150.25|151.53|149.93|0
1633684900000|2021-10-08 09:21:40|151.64|150.04|151.42|149.82|151.64|150.04|151.42|149.82|0
1633684910000|2021-10-08 09:21:50|151.64|150.04|151.64|150.04|151.64|150.04|151.64|150.04|0
1633684960000|2021-10-08 09:22:40|151.52|149.92|151.42|149.82|151.52|149.92|151.42|149.82|0
1633684970000|2021-10-08 09:22:50|151.52|149.92|151.52|149.92|151.52|149.92|151.52|149.92|0
1633684980000|2021-10-08 09:23:00|151.64|150.04|151.42|149.82|151.64|150.04|151.42|149.82|0
1633684990000|2021-10-08 09:23:10|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1633685050000|2021-10-08 09:24:10|151.42|149.82|151.42|149.82|151.42|149.82|151.42|149.82|0
1633685060000|2021-10-08 09:24:20|151.63|150.03|151.42|149.82|151.63|150.03|151.42|149.82|0
1633685080000|2021-10-08 09:24:40|151.3|149.7|151.3|149.7|151.3|149.7|151.3|149.7|0
1633685090000|2021-10-08 09:24:50|151.42|149.82|151.42|149.82|151.42|149.82|151.2|149.6|0
1633685100000|2021-10-08 09:25:00|151.2|149.6|151.42|149.82|151.42|149.82|151.2|149.6|0
1633685120000|2021-10-08 09:25:20|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1633685140000|2021-10-08 09:25:40|151.85|150.25|151.73|150.13|151.85|150.25|151.73|150.13|0
1633685150000|2021-10-08 09:25:50|151.63|150.03|151.63|150.03|151.63|150.03|151.63|150.03|0
1633685180000|2021-10-08 09:26:20|151.85|150.25|152.06|150.46|152.06|150.46|151.85|150.25|0
1633685190000|2021-10-08 09:26:30|151.95|150.35|152.06|150.46|152.06|150.46|151.95|150.35|0
1633685200000|2021-10-08 09:26:40|151.85|150.25|151.85|150.25|151.85|150.25|151.85|150.25|0
1633685210000|2021-10-08 09:26:50|152.06|150.46|151.85|150.25|152.06|150.46|151.85|150.25|0
1633685220000|2021-10-08 09:27:00|151.84|150.24|151.84|150.24|151.84|150.24|151.84|150.24|0
1633685240000|2021-10-08 09:27:20|151.95|150.35|151.95|150.35|151.95|150.35|151.95|150.35|0
1633685250000|2021-10-08 09:27:30|151.84|150.24|152.06|150.46|152.06|150.46|151.84|150.24|0
1633685260000|2021-10-08 09:27:40|152.28|150.68|152.71|151.11|152.71|151.11|152.28|150.68|0
1633685270000|2021-10-08 09:27:50|152.49|150.89|152.92|151.32|152.92|151.32|152.49|150.89|0
1633685280000|2021-10-08 09:28:00|152.71|151.11|152.71|151.11|152.71|151.11|152.71|151.11|0
1633685290000|2021-10-08 09:28:10|152.92|151.32|152.92|151.32|152.92|151.32|152.92|151.32|0
1633685300000|2021-10-08 09:28:20|152.71|151.11|152.71|151.11|152.71|151.11|152.71|151.11|0
1633685310000|2021-10-08 09:28:30|152.92|151.32|152.71|151.11|152.92|151.32|152.71|151.11|0
1633685330000|2021-10-08 09:28:50|152.49|150.89|152.71|151.11|152.71|151.11|152.49|150.89|0
1633685340000|2021-10-08 09:29:00|152.81|151.21|152.59|150.99|152.81|151.21|152.59|150.99|0
1633685350000|2021-10-08 09:29:10|152.71|151.11|152.71|151.11|152.71|151.11|152.71|151.11|0
1633685360000|2021-10-08 09:29:20|152.49|150.89|152.49|150.89|152.49|150.89|152.49|150.89|0
1633685370000|2021-10-08 09:29:30|152.27|150.67|152.27|150.67|152.27|150.67|152.27|150.67|0
1633685380000|2021-10-08 09:29:40|152.38|150.78|152.49|150.89|152.49|150.89|152.27|150.67|0
1633685390000|2021-10-08 09:29:50|152.59|150.99|152.7|151.1|152.7|151.1|152.59|150.99|0
1633685400000|2021-10-08 09:30:00|152.59|150.99|152.59|150.99|152.59|150.99|152.59|150.99|0
1633685410000|2021-10-08 09:30:10|152.49|150.89|152.49|150.89|152.59|150.99|152.49|150.89|0
1633685420000|2021-10-08 09:30:20|152.27|150.67|152.49|150.89|152.49|150.89|152.27|150.67|0
1633685450000|2021-10-08 09:30:50|152.27|150.67|152.37|150.77|152.49|150.89|152.27|150.67|0
1633685460000|2021-10-08 09:31:00|152.27|150.67|152.27|150.67|152.27|150.67|152.27|150.67|0
1633685490000|2021-10-08 09:31:30|152.37|150.77|152.37|150.77|152.37|150.77|152.37|150.77|0
1633685500000|2021-10-08 09:31:40|152.27|150.67|152.05|150.45|152.27|150.67|152.05|150.45|0
1633685540000|2021-10-08 09:32:20|152.27|150.67|152.27|150.67|152.27|150.67|152.27|150.67|0
1633685550000|2021-10-08 09:32:30|152.48|150.88|152.48|150.88|152.48|150.88|152.48|150.88|0
1633685570000|2021-10-08 09:32:50|152.27|150.67|152.27|150.67|152.27|150.67|152.27|150.67|0
1633685580000|2021-10-08 09:33:00|152.37|150.77|152.48|150.88|152.48|150.88|152.27|150.67|0
1633685590000|2021-10-08 09:33:10|152.7|151.1|153.13|151.53|153.13|151.53|152.7|151.1|0
1633685600000|2021-10-08 09:33:20|153.35|151.75|153.35|151.75|153.35|151.75|153.35|151.75|0
1633685610000|2021-10-08 09:33:30|153.13|151.53|152.92|151.32|153.13|151.53|152.92|151.32|0
1633685620000|2021-10-08 09:33:40|153.13|151.53|153.13|151.53|153.13|151.53|153.13|151.53|0
1633685630000|2021-10-08 09:33:50|152.92|151.32|152.7|151.1|152.92|151.32|152.7|151.1|0
1633685640000|2021-10-08 09:34:00|152.8|151.2|152.27|150.67|152.8|151.2|152.27|150.67|0
1633685650000|2021-10-08 09:34:10|152.67|151.07|152.67|151.07|152.67|151.07|152.67|151.07|0
1633685690000|2021-10-08 09:34:50|152.89|151.29|153.1|151.5|153.1|151.5|152.89|151.29|0
1633685700000|2021-10-08 09:35:00|153.32|151.72|153.53|151.93|153.53|151.93|153.32|151.72|0
1633685710000|2021-10-08 09:35:10|153.96|152.36|153.85|152.25|153.96|152.36|153.85|152.25|0
1633685720000|2021-10-08 09:35:20|153.75|152.15|153.75|152.15|153.75|152.15|153.53|151.93|0
1633685730000|2021-10-08 09:35:30|153.96|152.36|153.96|152.36|153.96|152.36|153.96|152.36|0
1633685750000|2021-10-08 09:35:50|154.07|152.47|154.39|152.79|154.39|152.79|154.07|152.47|0
1633685760000|2021-10-08 09:36:00|154.18|152.58|154.18|152.58|154.18|152.58|154.18|152.58|0
1633685780000|2021-10-08 09:36:20|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1633685790000|2021-10-08 09:36:30|154.18|152.58|154.18|152.58|154.18|152.58|154.18|152.58|0
1633685800000|2021-10-08 09:36:40|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1633685810000|2021-10-08 09:36:50|154.28|152.68|154.39|152.79|154.39|152.79|154.28|152.68|0
1633685820000|2021-10-08 09:37:00|154.61|153.01|154.71|153.11|154.71|153.11|154.61|153.01|0
1633685830000|2021-10-08 09:37:10|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1633685840000|2021-10-08 09:37:20|154.71|153.11|154.82|153.22|154.82|153.22|154.61|153.01|0
1633685850000|2021-10-08 09:37:30|155.04|153.44|154.82|153.22|155.04|153.44|154.82|153.22|0
1633685870000|2021-10-08 09:37:50|154.71|153.11|154.82|153.22|154.82|153.22|154.71|153.11|0
1633685880000|2021-10-08 09:38:00|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1633685890000|2021-10-08 09:38:10|154.71|153.11|154.82|153.22|154.82|153.22|154.61|153.01|0
1633685900000|2021-10-08 09:38:20|155.04|153.44|155.04|153.44|155.04|153.44|155.04|153.44|0
1633685910000|2021-10-08 09:38:30|154.82|153.22|155.04|153.44|155.04|153.44|154.82|153.22|0
1633685920000|2021-10-08 09:38:40|154.82|153.22|154.82|153.22|154.82|153.22|154.82|153.22|0
1633685930000|2021-10-08 09:38:50|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1633685940000|2021-10-08 09:39:00|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1633685980000|2021-10-08 09:39:40|154.17|152.57|154.39|152.79|154.39|152.79|154.17|152.57|0
1633685990000|2021-10-08 09:39:50|154.28|152.68|154.17|152.57|154.39|152.79|154.17|152.57|0
1633686000000|2021-10-08 09:40:00|153.96|152.36|154.17|152.57|154.17|152.57|153.96|152.36|0
1633686010000|2021-10-08 09:40:10|154.28|152.68|154.28|152.68|154.28|152.68|154.28|152.68|0
1633686020000|2021-10-08 09:40:20|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1633686030000|2021-10-08 09:40:30|154.17|152.57|154.39|152.79|154.39|152.79|154.17|152.57|0
1633686040000|2021-10-08 09:40:40|154.17|152.57|154.17|152.57|154.28|152.68|154.17|152.57|0
1633686050000|2021-10-08 09:40:50|153.96|152.36|154.06|152.46|154.06|152.46|153.96|152.36|0
1633686060000|2021-10-08 09:41:00|153.96|152.36|154.39|152.79|154.39|152.79|153.96|152.36|0
1633686080000|2021-10-08 09:41:20|154.6|153|155.04|153.44|155.04|153.44|154.6|153|0
1633686090000|2021-10-08 09:41:30|155.25|153.65|155.04|153.44|155.25|153.65|155.04|153.44|0
1633686100000|2021-10-08 09:41:40|155.03|153.43|155.03|153.43|155.03|153.43|155.03|153.43|0
1633686130000|2021-10-08 09:42:10|155.25|153.65|155.25|153.65|155.25|153.65|155.25|153.65|0
1633686140000|2021-10-08 09:42:20|155.35|153.75|155.25|153.65|155.35|153.75|155.25|153.65|0
1633686150000|2021-10-08 09:42:30|155.47|153.87|155.47|153.87|155.47|153.87|155.47|153.87|0
1633686170000|2021-10-08 09:42:50|155.25|153.65|155.47|153.87|155.47|153.87|155.25|153.65|0
1633686180000|2021-10-08 09:43:00|155.57|153.97|155.47|153.87|155.57|153.97|155.47|153.87|0
1633686190000|2021-10-08 09:43:10|155.25|153.65|155.25|153.65|155.25|153.65|155.25|153.65|0
1633686230000|2021-10-08 09:43:50|155.03|153.43|155.03|153.43|155.25|153.65|155.03|153.43|0
1633686240000|2021-10-08 09:44:00|155.14|153.54|155.25|153.65|155.25|153.65|155.14|153.54|0
1633686250000|2021-10-08 09:44:10|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1633686280000|2021-10-08 09:44:40|156.33|154.73|156.55|154.95|156.55|154.95|156.33|154.73|0
1633686290000|2021-10-08 09:44:50|156.33|154.73|156.11|154.51|156.33|154.73|156.11|154.51|0
1633686300000|2021-10-08 09:45:00|155.9|154.3|155.9|154.3|155.9|154.3|155.9|154.3|0
1633686310000|2021-10-08 09:45:10|155.68|154.08|155.68|154.08|155.68|154.08|155.68|154.08|0
1633686320000|2021-10-08 09:45:20|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1633686330000|2021-10-08 09:45:30|155.68|154.08|155.46|153.86|155.68|154.08|155.46|153.86|0
1633686340000|2021-10-08 09:45:40|155.68|154.08|155.57|153.97|155.68|154.08|155.57|153.97|0
1633686350000|2021-10-08 09:45:50|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1633686360000|2021-10-08 09:46:00|155.25|153.65|155.35|153.75|155.35|153.75|155.25|153.65|0
1633686370000|2021-10-08 09:46:10|155.46|153.86|155.46|153.86|155.46|153.86|155.35|153.75|0
1633686380000|2021-10-08 09:46:20|155.68|154.08|155.68|154.08|155.68|154.08|155.68|154.08|0
1633686400000|2021-10-08 09:46:40|155.78|154.18|155.68|154.08|155.89|154.29|155.68|154.08|0
1633686420000|2021-10-08 09:47:00|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1633686440000|2021-10-08 09:47:20|155.24|153.64|155.24|153.64|155.35|153.75|155.24|153.64|0
1633686470000|2021-10-08 09:47:50|154.81|153.21|155.24|153.64|155.24|153.64|154.81|153.21|0
1633686480000|2021-10-08 09:48:00|155.03|153.43|155.24|153.64|155.24|153.64|155.03|153.43|0
1633686490000|2021-10-08 09:48:10|155.13|153.53|155.03|153.43|155.13|153.53|155.03|153.43|0
1633686500000|2021-10-08 09:48:20|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633686510000|2021-10-08 09:48:30|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1633686520000|2021-10-08 09:48:40|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633686550000|2021-10-08 09:49:10|155.02|153.42|155.02|153.42|155.02|153.42|155.02|153.42|0
1633686560000|2021-10-08 09:49:20|155.24|153.64|155.24|153.64|155.24|153.64|155.24|153.64|0
1633686570000|2021-10-08 09:49:30|155.13|153.53|155.13|153.53|155.13|153.53|155.02|153.42|0
1633686580000|2021-10-08 09:49:40|155.02|153.42|155.02|153.42|155.02|153.42|155.02|153.42|0
1633686620000|2021-10-08 09:50:20|155.13|153.53|155.46|153.86|155.46|153.86|155.02|153.42|0
1633686630000|2021-10-08 09:50:30|155.24|153.64|155.46|153.86|155.46|153.86|155.24|153.64|0
1633686640000|2021-10-08 09:50:40|155.67|154.07|155.45|153.85|155.67|154.07|155.45|153.85|0
1633686650000|2021-10-08 09:50:50|155.67|154.07|155.67|154.07|155.67|154.07|155.67|154.07|0
1633686660000|2021-10-08 09:51:00|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1633686690000|2021-10-08 09:51:30|155.56|153.96|155.67|154.07|155.67|154.07|155.45|153.85|0
1633686700000|2021-10-08 09:51:40|155.89|154.29|155.67|154.07|155.89|154.29|155.67|154.07|0
1633686720000|2021-10-08 09:52:00|155.45|153.85|155.89|154.29|155.89|154.29|155.45|153.85|0
1633686730000|2021-10-08 09:52:10|155.67|154.07|155.67|154.07|155.67|154.07|155.67|154.07|0
1633686740000|2021-10-08 09:52:20|155.45|153.85|155.67|154.07|155.67|154.07|155.45|153.85|0
1633686750000|2021-10-08 09:52:30|155.45|153.85|155.45|153.85|155.56|153.96|155.45|153.85|0
1633686760000|2021-10-08 09:52:40|155.56|153.96|155.45|153.85|155.67|154.07|155.45|153.85|0
1633686790000|2021-10-08 09:53:10|155.67|154.07|155.45|153.85|155.67|154.07|155.45|153.85|0
1633686800000|2021-10-08 09:53:20|155.23|153.63|155.45|153.85|155.45|153.85|155.23|153.63|0
1633686820000|2021-10-08 09:53:40|155.67|154.07|155.88|154.28|155.88|154.28|155.67|154.07|0
1633686840000|2021-10-08 09:54:00|155.77|154.17|155.88|154.28|155.88|154.28|155.77|154.17|0
1633686860000|2021-10-08 09:54:20|155.77|154.17|155.88|154.28|155.88|154.28|155.77|154.17|0
1633686880000|2021-10-08 09:54:40|156.1|154.5|156.32|154.72|156.32|154.72|156.1|154.5|0
1633686890000|2021-10-08 09:54:50|156.42|154.82|156.32|154.72|156.42|154.82|156.32|154.72|0
1633686900000|2021-10-08 09:55:00|156.1|154.5|156.1|154.5|156.1|154.5|156.1|154.5|0
1633686910000|2021-10-08 09:55:10|156.32|154.72|156.1|154.5|156.32|154.72|156.1|154.5|0
1633686920000|2021-10-08 09:55:20|156.32|154.72|156.32|154.72|156.53|154.93|156.32|154.72|0
1633686930000|2021-10-08 09:55:30|156.31|154.71|156.31|154.71|156.31|154.71|156.31|154.71|0
1633686950000|2021-10-08 09:55:50|156.53|154.93|156.75|155.15|156.75|155.15|156.53|154.93|0
1633686960000|2021-10-08 09:56:00|156.53|154.93|156.53|154.93|156.53|154.93|156.53|154.93|0
1633686970000|2021-10-08 09:56:10|156.75|155.15|156.97|155.37|156.97|155.37|156.75|155.15|0
1633686980000|2021-10-08 09:56:20|156.85|155.25|156.53|154.93|156.85|155.25|156.53|154.93|0
1633687000000|2021-10-08 09:56:40|156.31|154.71|156.31|154.71|156.31|154.71|156.31|154.71|0
1633687010000|2021-10-08 09:56:50|156.75|155.15|156.75|155.15|156.75|155.15|156.53|154.93|0
1633687020000|2021-10-08 09:57:00|156.96|155.36|156.75|155.15|156.96|155.36|156.75|155.15|0
1633687030000|2021-10-08 09:57:10|156.85|155.25|156.96|155.36|156.96|155.36|156.85|155.25|0
1633687040000|2021-10-08 09:57:20|157.18|155.58|157.18|155.58|157.18|155.58|156.96|155.36|0
1633687050000|2021-10-08 09:57:30|156.96|155.36|157.07|155.47|157.07|155.47|156.96|155.36|0
1633687060000|2021-10-08 09:57:40|157.18|155.58|156.96|155.36|157.18|155.58|156.96|155.36|0
1633687070000|2021-10-08 09:57:50|157.18|155.58|157.18|155.58|157.4|155.8|157.18|155.58|0
1633687080000|2021-10-08 09:58:00|156.96|155.36|156.96|155.36|156.96|155.36|156.96|155.36|0
1633687090000|2021-10-08 09:58:10|157.18|155.58|157.07|155.47|157.18|155.58|156.96|155.36|0
1633687100000|2021-10-08 09:58:20|157.18|155.58|157.61|156.01|157.61|156.01|157.18|155.58|0
1633687120000|2021-10-08 09:58:40|157.4|155.8|157.61|156.01|157.61|156.01|157.4|155.8|0
1633687150000|2021-10-08 09:59:10|157.4|155.8|157.61|156.01|157.61|156.01|157.4|155.8|0
1633687160000|2021-10-08 09:59:20|157.72|156.12|157.72|156.12|157.72|156.12|157.72|156.12|0
1633687170000|2021-10-08 09:59:30|157.83|156.23|158.05|156.45|158.05|156.45|157.83|156.23|0
1633687180000|2021-10-08 09:59:40|158.27|156.67|158.7|157.1|158.7|157.1|158.27|156.67|0
1633687190000|2021-10-08 09:59:50|158.48|156.88|158.26|156.66|158.48|156.88|158.26|156.66|0
1633687200000|2021-10-08 10:00:00|158.15|156.55|158.05|156.45|158.26|156.66|158.05|156.45|0
1633687210000|2021-10-08 10:00:10|158.26|156.66|158.05|156.45|158.26|156.66|158.05|156.45|0
1633687220000|2021-10-08 10:00:20|158.15|156.55|158.05|156.45|158.15|156.55|158.05|156.45|0
1633687230000|2021-10-08 10:00:30|157.83|156.23|157.83|156.23|157.83|156.23|157.83|156.23|0
1633687240000|2021-10-08 10:00:40|157.61|156.01|157.61|156.01|157.83|156.23|157.61|156.01|0
1633687260000|2021-10-08 10:01:00|157.83|156.23|158.7|157.1|158.7|157.1|157.83|156.23|0
1633687270000|2021-10-08 10:01:10|158.48|156.88|158.48|156.88|158.48|156.88|158.48|156.88|0
1633687280000|2021-10-08 10:01:20|158.26|156.66|158.48|156.88|158.48|156.88|158.26|156.66|0
1633687290000|2021-10-08 10:01:30|158.26|156.66|158.26|156.66|158.26|156.66|158.04|156.44|0
1633687300000|2021-10-08 10:01:40|158.04|156.44|158.04|156.44|158.04|156.44|158.04|156.44|0
1633687310000|2021-10-08 10:01:50|158.26|156.66|158.48|156.88|158.48|156.88|158.26|156.66|0
1633687320000|2021-10-08 10:02:00|158.26|156.66|158.37|156.77|158.37|156.77|158.26|156.66|0
1633687330000|2021-10-08 10:02:10|158.26|156.66|158.26|156.66|158.48|156.88|158.26|156.66|0
1633687340000|2021-10-08 10:02:20|158.37|156.77|158.26|156.66|158.37|156.77|158.26|156.66|0
1633687350000|2021-10-08 10:02:30|158.48|156.88|158.48|156.88|158.48|156.88|158.48|156.88|0
1633687360000|2021-10-08 10:02:40|158.7|157.1|158.48|156.88|158.7|157.1|158.48|156.88|0
1633687370000|2021-10-08 10:02:50|158.7|157.1|159.35|157.75|159.35|157.75|158.7|157.1|0
1633687380000|2021-10-08 10:03:00|159.13|157.53|159.24|157.64|159.24|157.64|159.13|157.53|0
1633687390000|2021-10-08 10:03:10|159.13|157.53|159.13|157.53|159.13|157.53|159.13|157.53|0
1633687440000|2021-10-08 10:04:00|158.91|157.31|159.13|157.53|159.13|157.53|158.91|157.31|0
1633687450000|2021-10-08 10:04:10|158.91|157.31|158.91|157.31|158.91|157.31|158.91|157.31|0
1633687460000|2021-10-08 10:04:20|158.69|157.09|158.69|157.09|158.69|157.09|158.69|157.09|0
1633687470000|2021-10-08 10:04:30|158.48|156.88|158.69|157.09|158.69|157.09|158.48|156.88|0
1633687480000|2021-10-08 10:04:40|158.8|157.2|158.69|157.09|158.8|157.2|158.69|157.09|0
1633687490000|2021-10-08 10:04:50|158.91|157.31|158.91|157.31|158.91|157.31|158.91|157.31|0
1633687500000|2021-10-08 10:05:00|159.13|157.53|158.69|157.09|159.13|157.53|158.69|157.09|0
1633687520000|2021-10-08 10:05:20|158.91|157.31|158.69|157.09|158.91|157.31|158.69|157.09|0
1633687550000|2021-10-08 10:05:50|158.47|156.87|158.69|157.09|158.69|157.09|158.47|156.87|0
1633687570000|2021-10-08 10:06:10|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1633687580000|2021-10-08 10:06:20|158.69|157.09|158.69|157.09|158.69|157.09|158.69|157.09|0
1633687610000|2021-10-08 10:06:50|158.91|157.31|158.69|157.09|158.91|157.31|158.69|157.09|0
1633687620000|2021-10-08 10:07:00|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1633687650000|2021-10-08 10:07:30|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633687660000|2021-10-08 10:07:40|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1633687680000|2021-10-08 10:08:00|158.14|156.54|158.14|156.54|158.25|156.65|158.14|156.54|0
1633687690000|2021-10-08 10:08:10|158.04|156.44|158.04|156.44|158.25|156.65|158.04|156.44|0
1633687700000|2021-10-08 10:08:20|158.25|156.65|158.36|156.76|158.36|156.76|158.25|156.65|0
1633687710000|2021-10-08 10:08:30|158.25|156.65|158.04|156.44|158.25|156.65|158.04|156.44|0
1633687720000|2021-10-08 10:08:40|158.25|156.65|158.25|156.65|158.25|156.65|158.25|156.65|0
1633687740000|2021-10-08 10:09:00|158.47|156.87|158.25|156.65|158.47|156.87|158.25|156.65|0
1633687750000|2021-10-08 10:09:10|158.03|156.43|158.25|156.65|158.25|156.65|158.03|156.43|0
1633687780000|2021-10-08 10:09:40|158.36|156.76|158.47|156.87|158.47|156.87|158.36|156.76|0
1633687790000|2021-10-08 10:09:50|158.25|156.65|158.47|156.87|158.47|156.87|158.25|156.65|0
1633687800000|2021-10-08 10:10:00|158.69|157.09|158.47|156.87|158.69|157.09|158.47|156.87|0
1633687810000|2021-10-08 10:10:10|158.69|157.09|158.9|157.3|159.12|157.52|158.69|157.09|0
1633687820000|2021-10-08 10:10:20|158.69|157.09|158.69|157.09|158.69|157.09|158.69|157.09|0
1633687830000|2021-10-08 10:10:30|158.79|157.19|158.69|157.09|158.9|157.3|158.69|157.09|0
1633687850000|2021-10-08 10:10:50|158.47|156.87|158.69|157.09|158.69|157.09|158.47|156.87|0
1633687870000|2021-10-08 10:11:10|158.57|156.97|158.47|156.87|158.57|156.97|158.47|156.87|0
1633687880000|2021-10-08 10:11:20|158.68|157.08|158.68|157.08|158.68|157.08|158.68|157.08|0
1633687890000|2021-10-08 10:11:30|158.47|156.87|158.47|156.87|158.47|156.87|158.47|156.87|0
1633687900000|2021-10-08 10:11:40|158.57|156.97|158.47|156.87|158.57|156.97|158.47|156.87|0
1633687920000|2021-10-08 10:12:00|158.68|157.08|158.9|157.3|158.9|157.3|158.68|157.08|0
1633687930000|2021-10-08 10:12:10|158.65|157.05|158.65|157.05|158.65|157.05|158.65|157.05|0
1633687950000|2021-10-08 10:12:30|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1633687960000|2021-10-08 10:12:40|158.65|157.05|158.43|156.83|158.65|157.05|158.43|156.83|0
1633687970000|2021-10-08 10:12:50|158.65|157.05|159.3|157.7|159.3|157.7|158.65|157.05|0
1633687980000|2021-10-08 10:13:00|159.08|157.48|159.08|157.48|159.08|157.48|159.08|157.48|0
1633687990000|2021-10-08 10:13:10|159.3|157.7|159.3|157.7|159.3|157.7|159.3|157.7|0
1633688000000|2021-10-08 10:13:20|159.08|157.48|159.08|157.48|159.08|157.48|159.08|157.48|0
1633688010000|2021-10-08 10:13:30|158.43|156.83|158.21|156.61|158.43|156.83|158.21|156.61|0
1633688020000|2021-10-08 10:13:40|158.43|156.83|158.21|156.61|158.43|156.83|158.21|156.61|0
1633688030000|2021-10-08 10:13:50|158.43|156.83|158.64|157.04|158.64|157.04|158.43|156.83|0
1633688040000|2021-10-08 10:14:00|158.86|157.26|158.64|157.04|158.86|157.26|158.64|157.04|0
1633688050000|2021-10-08 10:14:10|158.43|156.83|158.64|157.04|158.64|157.04|158.43|156.83|0
1633688060000|2021-10-08 10:14:20|158.86|157.26|159.08|157.48|159.08|157.48|158.86|157.26|0
1633688070000|2021-10-08 10:14:30|158.86|157.26|158.64|157.04|158.86|157.26|158.64|157.04|0
1633688080000|2021-10-08 10:14:40|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1633688090000|2021-10-08 10:14:50|159.08|157.48|158.86|157.26|159.08|157.48|158.86|157.26|0
1633688100000|2021-10-08 10:15:00|158.64|157.04|158.64|157.04|158.75|157.15|158.64|157.04|0
1633688110000|2021-10-08 10:15:10|158.86|157.26|158.86|157.26|158.86|157.26|158.64|157.04|0
1633688120000|2021-10-08 10:15:20|158.97|157.37|158.97|157.37|158.97|157.37|158.97|157.37|0
1633688130000|2021-10-08 10:15:30|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1633688140000|2021-10-08 10:15:40|158.64|157.04|158.86|157.26|158.86|157.26|158.64|157.04|0
1633688200000|2021-10-08 10:16:40|158.64|157.04|158.64|157.04|158.64|157.04|158.64|157.04|0
1633688220000|2021-10-08 10:17:00|158.86|157.26|158.64|157.04|158.86|157.26|158.64|157.04|0
1633688270000|2021-10-08 10:17:50|158.42|156.82|158.42|156.82|158.42|156.82|158.42|156.82|0
1633688280000|2021-10-08 10:18:00|158.64|157.04|158.64|157.04|158.64|157.04|158.64|157.04|0
1633688310000|2021-10-08 10:18:30|158.42|156.82|158.64|157.04|158.64|157.04|158.42|156.82|0
1633688340000|2021-10-08 10:19:00|158.86|157.26|158.86|157.26|158.86|157.26|158.86|157.26|0
1633688360000|2021-10-08 10:19:20|159.07|157.47|159.07|157.47|159.07|157.47|159.07|157.47|0
1633688390000|2021-10-08 10:19:50|159.29|157.69|159.29|157.69|159.29|157.69|159.29|157.69|0
1633688410000|2021-10-08 10:20:10|159.07|157.47|159.29|157.69|159.29|157.69|159.07|157.47|0
1633688420000|2021-10-08 10:20:20|159.07|157.47|159.29|157.69|159.29|157.69|159.07|157.47|0
1633688430000|2021-10-08 10:20:30|159.18|157.58|159.07|157.47|159.18|157.58|159.07|157.47|0
1633688460000|2021-10-08 10:21:00|158.85|157.25|158.85|157.25|158.85|157.25|158.85|157.25|0
1633688470000|2021-10-08 10:21:10|158.63|157.03|158.42|156.82|158.63|157.03|158.42|156.82|0
1633688480000|2021-10-08 10:21:20|158.2|156.6|157.76|156.16|158.2|156.6|157.76|156.16|0
1633688510000|2021-10-08 10:21:50|157.98|156.38|157.76|156.16|157.98|156.38|157.76|156.16|0
1633688520000|2021-10-08 10:22:00|157.98|156.38|157.76|156.16|157.98|156.38|157.76|156.16|0
1633688530000|2021-10-08 10:22:10|157.54|155.94|157.54|155.94|157.76|156.16|157.54|155.94|0
1633688570000|2021-10-08 10:22:50|157.32|155.72|157.32|155.72|157.32|155.72|157.1|155.5|0
1633688580000|2021-10-08 10:23:00|157.1|155.5|157.32|155.72|157.32|155.72|157.1|155.5|0
1633688590000|2021-10-08 10:23:10|157.54|155.94|157.54|155.94|157.54|155.94|157.54|155.94|0
1633688600000|2021-10-08 10:23:20|157.32|155.72|157.32|155.72|157.32|155.72|157.32|155.72|0
1633688610000|2021-10-08 10:23:30|157.54|155.94|157.43|155.83|157.54|155.94|157.43|155.83|0
1633688620000|2021-10-08 10:23:40|157.54|155.94|157.76|156.16|157.76|156.16|157.54|155.94|0
1633688630000|2021-10-08 10:23:50|157.86|156.26|157.98|156.38|157.98|156.38|157.76|156.16|0
1633688640000|2021-10-08 10:24:00|158.19|156.59|158.3|156.7|158.3|156.7|158.19|156.59|0
1633688650000|2021-10-08 10:24:10|158.41|156.81|158.41|156.81|158.63|157.03|158.41|156.81|0
1633688660000|2021-10-08 10:24:20|158.52|156.92|158.41|156.81|158.52|156.92|158.41|156.81|0
1633688670000|2021-10-08 10:24:30|158.3|156.7|158.3|156.7|158.3|156.7|158.3|156.7|0
1633688680000|2021-10-08 10:24:40|158.19|156.59|158.19|156.59|158.19|156.59|158.19|156.59|0
1633688700000|2021-10-08 10:25:00|157.97|156.37|157.86|156.26|158.19|156.59|157.86|156.26|0
1633688710000|2021-10-08 10:25:10|157.76|156.16|157.97|156.37|157.97|156.37|157.76|156.16|0
1633688720000|2021-10-08 10:25:20|157.75|156.15|157.97|156.37|157.97|156.37|157.75|156.15|0
1633688730000|2021-10-08 10:25:30|158.19|156.59|158.08|156.48|158.19|156.59|158.08|156.48|0
1633688740000|2021-10-08 10:25:40|157.97|156.37|157.97|156.37|158.19|156.59|157.97|156.37|0
1633688750000|2021-10-08 10:25:50|158.08|156.48|158.19|156.59|158.19|156.59|158.08|156.48|0
1633688760000|2021-10-08 10:26:00|158.3|156.7|158.41|156.81|158.51|156.91|158.3|156.7|0
1633688770000|2021-10-08 10:26:10|158.63|157.03|158.41|156.81|158.63|157.03|158.41|156.81|0
1633688790000|2021-10-08 10:26:30|158.63|157.03|158.63|157.03|158.63|157.03|158.63|157.03|0
1633688800000|2021-10-08 10:26:40|158.41|156.81|158.41|156.81|158.41|156.81|158.41|156.81|0
1633688820000|2021-10-08 10:27:00|158.63|157.03|158.73|157.13|158.73|157.13|158.63|157.03|0
1633688830000|2021-10-08 10:27:10|158.63|157.03|158.85|157.25|158.85|157.25|158.63|157.03|0
1633688840000|2021-10-08 10:27:20|158.84|157.24|159.06|157.46|159.06|157.46|158.84|157.24|0
1633688850000|2021-10-08 10:27:30|159.28|157.68|159.28|157.68|159.28|157.68|159.28|157.68|0
1633688860000|2021-10-08 10:27:40|159.5|157.9|159.5|157.9|159.5|157.9|159.5|157.9|0
1633688870000|2021-10-08 10:27:50|159.28|157.68|159.28|157.68|159.28|157.68|159.28|157.68|0
1633688880000|2021-10-08 10:28:00|159.39|157.79|159.28|157.68|159.39|157.79|159.28|157.68|0
1633688890000|2021-10-08 10:28:10|159.5|157.9|159.72|158.12|159.72|158.12|159.5|157.9|0
1633688900000|2021-10-08 10:28:20|160.16|158.56|160.04|158.44|160.16|158.56|160.04|158.44|0
1633688910000|2021-10-08 10:28:30|160.16|158.56|160.38|158.78|160.38|158.78|160.16|158.56|0
1633688920000|2021-10-08 10:28:40|160.16|158.56|160.38|158.78|160.38|158.78|160.16|158.56|0
1633688930000|2021-10-08 10:28:50|160.6|159|160.6|159|160.6|159|160.6|159|0
1633688940000|2021-10-08 10:29:00|160.38|158.78|160.6|159|160.6|159|160.38|158.78|0
1633688950000|2021-10-08 10:29:10|160.38|158.78|160.16|158.56|160.38|158.78|160.16|158.56|0
1633688960000|2021-10-08 10:29:20|159.94|158.34|160.16|158.56|160.16|158.56|159.94|158.34|0
1633688970000|2021-10-08 10:29:30|159.94|158.34|160.16|158.56|160.16|158.56|159.94|158.34|0
1633688980000|2021-10-08 10:29:40|160.38|158.78|160.6|159|160.6|159|160.38|158.78|0
1633688990000|2021-10-08 10:29:50|161.03|159.43|160.81|159.21|161.03|159.43|160.81|159.21|0
1633689000000|2021-10-08 10:30:00|160.59|158.99|160.59|158.99|160.59|158.99|160.59|158.99|0
1633689020000|2021-10-08 10:30:20|160.37|158.77|160.16|158.56|160.59|158.99|160.16|158.56|0
1633689030000|2021-10-08 10:30:30|160.37|158.77|160.16|158.56|160.37|158.77|160.16|158.56|0
1633689040000|2021-10-08 10:30:40|160.15|158.55|160.15|158.55|160.15|158.55|160.15|158.55|0
1633689050000|2021-10-08 10:30:50|159.94|158.34|160.15|158.55|160.15|158.55|159.94|158.34|0
1633689060000|2021-10-08 10:31:00|160.37|158.77|160.37|158.77|160.37|158.77|160.37|158.77|0
1633689070000|2021-10-08 10:31:10|160.59|158.99|160.59|158.99|160.59|158.99|160.59|158.99|0
1633689080000|2021-10-08 10:31:20|160.81|159.21|160.81|159.21|160.81|159.21|160.81|159.21|0
1633689090000|2021-10-08 10:31:30|161.03|159.43|161.03|159.43|161.03|159.43|161.03|159.43|0
1633689100000|2021-10-08 10:31:40|161.25|159.65|161.14|159.54|161.25|159.65|161.03|159.43|0
1633689110000|2021-10-08 10:31:50|161.03|159.43|160.81|159.21|161.03|159.43|160.81|159.21|0
1633689120000|2021-10-08 10:32:00|160.92|159.32|160.59|158.99|160.92|159.32|160.59|158.99|0
1633689140000|2021-10-08 10:32:20|160.81|159.21|160.37|158.77|160.81|159.21|160.37|158.77|0
1633689150000|2021-10-08 10:32:30|160.59|158.99|160.59|158.99|160.59|158.99|160.59|158.99|0
1633689160000|2021-10-08 10:32:40|160.81|159.21|160.81|159.21|160.81|159.21|160.81|159.21|0
1633689170000|2021-10-08 10:32:50|161.03|159.43|160.81|159.21|161.03|159.43|160.81|159.21|0
1633689180000|2021-10-08 10:33:00|160.59|158.99|160.7|159.1|160.7|159.1|160.59|158.99|0
1633689190000|2021-10-08 10:33:10|161.14|159.54|161.47|159.87|161.47|159.87|161.03|159.43|0
1633689210000|2021-10-08 10:33:30|161.91|160.31|161.69|160.09|162.13|160.53|161.69|160.09|0
1633689240000|2021-10-08 10:34:00|161.91|160.31|161.91|160.31|161.91|160.31|161.91|160.31|0
1633689250000|2021-10-08 10:34:10|162.13|160.53|161.69|160.09|162.13|160.53|161.69|160.09|0
1633689280000|2021-10-08 10:34:40|161.47|159.87|161.47|159.87|161.47|159.87|161.47|159.87|0
1633689290000|2021-10-08 10:34:50|161.69|160.09|161.69|160.09|161.69|160.09|161.47|159.87|0
1633689300000|2021-10-08 10:35:00|161.47|159.87|161.47|159.87|161.57|159.97|161.47|159.87|0
1633689310000|2021-10-08 10:35:10|161.25|159.65|161.47|159.87|161.47|159.87|161.25|159.65|0
1633689320000|2021-10-08 10:35:20|161.25|159.65|161.25|159.65|161.25|159.65|161.25|159.65|0
1633689330000|2021-10-08 10:35:30|161.47|159.87|161.47|159.87|161.47|159.87|161.47|159.87|0
1633689350000|2021-10-08 10:35:50|161.35|159.75|161.47|159.87|161.47|159.87|161.35|159.75|0
1633689360000|2021-10-08 10:36:00|161.69|160.09|161.69|160.09|161.69|160.09|161.69|160.09|0
1633689370000|2021-10-08 10:36:10|161.25|159.65|161.25|159.65|161.25|159.65|161.25|159.65|0
1633689380000|2021-10-08 10:36:20|161.03|159.43|161.03|159.43|161.03|159.43|161.03|159.43|0
1633689410000|2021-10-08 10:36:50|161.13|159.53|160.81|159.21|161.13|159.53|160.81|159.21|0
1633689420000|2021-10-08 10:37:00|160.59|158.99|160.59|158.99|160.59|158.99|160.59|158.99|0
1633689430000|2021-10-08 10:37:10|160.37|158.77|160.59|158.99|160.59|158.99|160.37|158.77|0
1633689440000|2021-10-08 10:37:20|160.8|159.2|160.58|158.98|160.8|159.2|160.58|158.98|0
1633689450000|2021-10-08 10:37:30|160.37|158.77|160.37|158.77|160.37|158.77|160.37|158.77|0
1633689460000|2021-10-08 10:37:40|160.47|158.87|160.25|158.65|160.47|158.87|160.25|158.65|0
1633689470000|2021-10-08 10:37:50|160.36|158.76|160.58|158.98|160.58|158.98|160.36|158.76|0
1633689480000|2021-10-08 10:38:00|160.36|158.76|160.36|158.76|160.36|158.76|160.36|158.76|0
1633689490000|2021-10-08 10:38:10|160.58|158.98|160.58|158.98|160.58|158.98|160.58|158.98|0
1633689500000|2021-10-08 10:38:20|160.36|158.76|160.36|158.76|160.47|158.87|160.36|158.76|0
1633689510000|2021-10-08 10:38:30|160.47|158.87|160.58|158.98|160.58|158.98|160.47|158.87|0
1633689530000|2021-10-08 10:38:50|160.36|158.76|160.14|158.54|160.36|158.76|160.14|158.54|0
1633689540000|2021-10-08 10:39:00|160.36|158.76|160.36|158.76|160.36|158.76|160.36|158.76|0
1633689560000|2021-10-08 10:39:20|160.58|158.98|160.8|159.2|160.8|159.2|160.58|158.98|0
1633689570000|2021-10-08 10:39:30|161.02|159.42|161.02|159.42|161.02|159.42|160.8|159.2|0
1633689580000|2021-10-08 10:39:40|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689590000|2021-10-08 10:39:50|161.02|159.42|161.24|159.64|161.24|159.64|161.02|159.42|0
1633689600000|2021-10-08 10:40:00|161.02|159.42|161.02|159.42|161.02|159.42|161.02|159.42|0
1633689610000|2021-10-08 10:40:10|161.13|159.53|161.02|159.42|161.13|159.53|161.02|159.42|0
1633689620000|2021-10-08 10:40:20|161.24|159.64|161.02|159.42|161.24|159.64|161.02|159.42|0
1633689630000|2021-10-08 10:40:30|161.13|159.53|161.24|159.64|161.24|159.64|161.13|159.53|0
1633689640000|2021-10-08 10:40:40|161.13|159.53|161.24|159.64|161.24|159.64|161.13|159.53|0
1633689660000|2021-10-08 10:41:00|161.02|159.42|161.02|159.42|161.02|159.42|161.02|159.42|0
1633689690000|2021-10-08 10:41:30|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689710000|2021-10-08 10:41:50|160.58|158.98|160.58|158.98|160.58|158.98|160.36|158.76|0
1633689720000|2021-10-08 10:42:00|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689730000|2021-10-08 10:42:10|160.58|158.98|160.58|158.98|160.58|158.98|160.58|158.98|0
1633689740000|2021-10-08 10:42:20|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689750000|2021-10-08 10:42:30|160.58|158.98|160.68|159.08|160.68|159.08|160.58|158.98|0
1633689760000|2021-10-08 10:42:40|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689780000|2021-10-08 10:43:00|160.9|159.3|160.9|159.3|161.02|159.42|160.9|159.3|0
1633689790000|2021-10-08 10:43:10|161.02|159.42|161.02|159.42|161.02|159.42|161.02|159.42|0
1633689800000|2021-10-08 10:43:20|160.8|159.2|161.02|159.42|161.02|159.42|160.8|159.2|0
1633689820000|2021-10-08 10:43:40|160.9|159.3|160.8|159.2|160.9|159.3|160.8|159.2|0
1633689830000|2021-10-08 10:43:50|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633689840000|2021-10-08 10:44:00|160.8|159.2|160.58|158.98|160.8|159.2|160.58|158.98|0
1633689860000|2021-10-08 10:44:20|160.8|159.2|160.8|159.2|160.8|159.2|160.8|159.2|0
1633689880000|2021-10-08 10:44:40|161.01|159.41|161.01|159.41|161.01|159.41|161.01|159.41|0
1633689890000|2021-10-08 10:44:50|160.79|159.19|160.79|159.19|160.79|159.19|160.79|159.19|0
1633689900000|2021-10-08 10:45:00|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633689910000|2021-10-08 10:45:10|161.01|159.41|160.36|158.76|161.01|159.41|160.36|158.76|0
1633689920000|2021-10-08 10:45:20|160.35|158.75|160.24|158.64|160.35|158.75|160.24|158.64|0
1633689930000|2021-10-08 10:45:30|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1633689940000|2021-10-08 10:45:40|160.57|158.97|160.57|158.97|160.57|158.97|160.57|158.97|0
1633689950000|2021-10-08 10:45:50|160.35|158.75|160.57|158.97|160.57|158.97|160.35|158.75|0
1633689960000|2021-10-08 10:46:00|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1633689970000|2021-10-08 10:46:10|160.57|158.97|160.57|158.97|160.57|158.97|160.57|158.97|0
1633689980000|2021-10-08 10:46:20|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1633690000000|2021-10-08 10:46:40|160.57|158.97|160.57|158.97|160.57|158.97|160.57|158.97|0
1633690010000|2021-10-08 10:46:50|160.35|158.75|160.35|158.75|160.35|158.75|160.13|158.53|0
1633690030000|2021-10-08 10:47:10|160.57|158.97|160.57|158.97|160.57|158.97|160.57|158.97|0
1633690080000|2021-10-08 10:48:00|160.13|158.53|160.13|158.53|160.13|158.53|160.13|158.53|0
1633690090000|2021-10-08 10:48:10|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1633690110000|2021-10-08 10:48:30|160.13|158.53|159.91|158.31|160.13|158.53|159.91|158.31|0
1633690120000|2021-10-08 10:48:40|159.69|158.09|159.69|158.09|159.69|158.09|159.69|158.09|0
1633690130000|2021-10-08 10:48:50|159.47|157.87|159.69|158.09|159.69|158.09|159.47|157.87|0
1633690140000|2021-10-08 10:49:00|159.91|158.31|160.13|158.53|160.13|158.53|159.91|158.31|0
1633690150000|2021-10-08 10:49:10|160.02|158.42|160.13|158.53|160.13|158.53|160.02|158.42|0
1633690160000|2021-10-08 10:49:20|160.35|158.75|160.13|158.53|160.35|158.75|160.13|158.53|0
1633690200000|2021-10-08 10:50:00|160.35|158.75|160.35|158.75|160.35|158.75|160.35|158.75|0
1633690210000|2021-10-08 10:50:10|160.23|158.63|160.13|158.53|160.23|158.63|160.13|158.53|0
1633690220000|2021-10-08 10:50:20|160.01|158.41|160.01|158.41|160.01|158.41|160.01|158.41|0
1633690230000|2021-10-08 10:50:30|159.91|158.31|160.01|158.41|160.01|158.41|159.91|158.31|0
1633690240000|2021-10-08 10:50:40|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1633690260000|2021-10-08 10:51:00|159.79|158.19|159.69|158.09|159.79|158.19|159.69|158.09|0
1633690270000|2021-10-08 10:51:10|159.79|158.19|159.91|158.31|159.91|158.31|159.79|158.19|0
1633690290000|2021-10-08 10:51:30|160.13|158.53|160.13|158.53|160.13|158.53|160.13|158.53|0
1633690300000|2021-10-08 10:51:40|159.91|158.31|160.13|158.53|160.13|158.53|159.91|158.31|0
1633690310000|2021-10-08 10:51:50|159.91|158.31|159.91|158.31|159.91|158.31|159.91|158.31|0
1633690320000|2021-10-08 10:52:00|160.13|158.53|159.91|158.31|160.13|158.53|159.91|158.31|0
1633690360000|2021-10-08 10:52:40|160.13|158.53|160.13|158.53|160.13|158.53|160.13|158.53|0
1633690370000|2021-10-08 10:52:50|160.34|158.74|160.34|158.74|160.34|158.74|160.34|158.74|0
1633690380000|2021-10-08 10:53:00|160.23|158.63|160.23|158.63|160.23|158.63|160.13|158.53|0
1633690390000|2021-10-08 10:53:10|160.13|158.53|160.13|158.53|160.13|158.53|160.13|158.53|0
1633690400000|2021-10-08 10:53:20|160.12|158.52|160.12|158.52|160.12|158.52|160.12|158.52|0
1633690410000|2021-10-08 10:53:30|159.91|158.31|159.69|158.09|159.91|158.31|159.69|158.09|0
1633690420000|2021-10-08 10:53:40|159.57|157.97|159.69|158.09|159.69|158.09|159.57|157.97|0
1633690430000|2021-10-08 10:53:50|159.47|157.87|159.25|157.65|159.47|157.87|159.25|157.65|0
1633690440000|2021-10-08 10:54:00|159.47|157.87|159.69|158.09|159.69|158.09|159.47|157.87|0
1633690450000|2021-10-08 10:54:10|159.57|157.97|159.47|157.87|159.57|157.97|159.47|157.87|0
1633690470000|2021-10-08 10:54:30|159.68|158.08|159.47|157.87|159.68|158.08|159.47|157.87|0
1633690480000|2021-10-08 10:54:40|159.57|157.97|159.57|157.97|159.57|157.97|159.47|157.87|0
1633690490000|2021-10-08 10:54:50|159.47|157.87|159.68|158.08|159.68|158.08|159.47|157.87|0
1633690500000|2021-10-08 10:55:00|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1633690510000|2021-10-08 10:55:10|159.68|158.08|159.68|158.08|159.68|158.08|159.68|158.08|0
1633690520000|2021-10-08 10:55:20|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1633690530000|2021-10-08 10:55:30|159.68|158.08|159.68|158.08|159.68|158.08|159.68|158.08|0
1633690550000|2021-10-08 10:55:50|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1633690560000|2021-10-08 10:56:00|159.68|158.08|159.68|158.08|159.68|158.08|159.68|158.08|0
1633690570000|2021-10-08 10:56:10|159.79|158.19|159.79|158.19|159.79|158.19|159.79|158.19|0
1633690580000|2021-10-08 10:56:20|159.68|158.08|159.68|158.08|159.68|158.08|159.68|158.08|0
1633690620000|2021-10-08 10:57:00|159.24|157.64|158.59|156.99|159.24|157.64|158.59|156.99|0
1633690630000|2021-10-08 10:57:10|158.8|157.2|159.02|157.42|159.02|157.42|158.8|157.2|0
1633690640000|2021-10-08 10:57:20|158.8|157.2|158.91|157.31|158.91|157.31|158.59|156.99|0
1633690650000|2021-10-08 10:57:30|159.02|157.42|158.91|157.31|159.02|157.42|158.91|157.31|0
1633690660000|2021-10-08 10:57:40|159.02|157.42|159.02|157.42|159.02|157.42|159.02|157.42|0
1633690670000|2021-10-08 10:57:50|158.8|157.2|158.59|156.99|158.8|157.2|158.59|156.99|0
1633690680000|2021-10-08 10:58:00|158.47|156.87|158.47|156.87|158.58|156.98|158.37|156.77|0
1633690690000|2021-10-08 10:58:10|158.58|156.98|158.58|156.98|158.69|157.09|158.58|156.98|0
1633690700000|2021-10-08 10:58:20|158.47|156.87|158.58|156.98|158.58|156.98|158.37|156.77|0
1633690710000|2021-10-08 10:58:30|158.47|156.87|158.37|156.77|158.58|156.98|158.37|156.77|0
1633690720000|2021-10-08 10:58:40|158.58|156.98|158.58|156.98|158.58|156.98|158.58|156.98|0
1633690740000|2021-10-08 10:59:00|158.69|157.09|158.15|156.55|158.69|157.09|158.15|156.55|0
1633690750000|2021-10-08 10:59:10|158.36|156.76|158.15|156.55|158.36|156.76|158.15|156.55|0
1633690760000|2021-10-08 10:59:20|158.25|156.65|158.15|156.55|158.25|156.65|158.15|156.55|0
1633690770000|2021-10-08 10:59:30|157.93|156.33|158.15|156.55|158.15|156.55|157.93|156.33|0
1633690780000|2021-10-08 10:59:40|157.93|156.33|157.93|156.33|157.93|156.33|157.93|156.33|0
1633690790000|2021-10-08 10:59:50|158.15|156.55|158.14|156.54|158.15|156.55|158.14|156.54|0
1633690800000|2021-10-08 11:00:00|158.36|156.76|159.24|157.64|159.24|157.64|158.36|156.76|0
1633690810000|2021-10-08 11:00:10|159.02|157.42|159.02|157.42|159.02|157.42|159.02|157.42|0
1633690820000|2021-10-08 11:00:20|158.8|157.2|159.02|157.42|159.02|157.42|158.8|157.2|0
1633690830000|2021-10-08 11:00:30|159.24|157.64|159.02|157.42|159.24|157.64|159.02|157.42|0
1633690840000|2021-10-08 11:00:40|159.24|157.64|159.24|157.64|159.24|157.64|159.24|157.64|0
1633690850000|2021-10-08 11:00:50|159.46|157.86|159.68|158.08|159.68|158.08|159.46|157.86|0
1633690860000|2021-10-08 11:01:00|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1633690870000|2021-10-08 11:01:10|159.68|158.08|159.78|158.18|159.78|158.18|159.68|158.08|0
1633690880000|2021-10-08 11:01:20|159.9|158.3|160.11|158.51|160.11|158.51|159.68|158.08|0
1633690890000|2021-10-08 11:01:30|159.89|158.29|159.89|158.29|159.89|158.29|159.89|158.29|0
1633690940000|2021-10-08 11:02:20|159.46|157.86|159.45|157.85|159.46|157.86|159.45|157.85|0
1633690950000|2021-10-08 11:02:30|159.67|158.07|159.67|158.07|159.67|158.07|159.67|158.07|0
1633690960000|2021-10-08 11:02:40|159.89|158.29|159.89|158.29|159.89|158.29|159.89|158.29|0
1633690970000|2021-10-08 11:02:50|160.11|158.51|160.66|159.06|160.66|159.06|160.11|158.51|0
1633690980000|2021-10-08 11:03:00|160.55|158.95|160.55|158.95|160.55|158.95|160.55|158.95|0
1633690990000|2021-10-08 11:03:10|160.77|159.17|160.77|159.17|160.77|159.17|160.77|159.17|0
1633691000000|2021-10-08 11:03:20|160.99|159.39|160.44|158.84|160.99|159.39|160.33|158.73|0
1633691010000|2021-10-08 11:03:30|160.33|158.73|160.33|158.73|160.33|158.73|160.33|158.73|0
1633691020000|2021-10-08 11:03:40|160.55|158.95|160.55|158.95|160.55|158.95|160.33|158.73|0
1633691030000|2021-10-08 11:03:50|160.77|159.17|160.77|159.17|160.88|159.28|160.77|159.17|0
1633691040000|2021-10-08 11:04:00|160.99|159.39|160.77|159.17|160.99|159.39|160.77|159.17|0
1633691060000|2021-10-08 11:04:20|160.55|158.95|160.77|159.17|160.77|159.17|160.55|158.95|0
1633691070000|2021-10-08 11:04:30|160.99|159.39|160.99|159.39|161.21|159.61|160.99|159.39|0
1633691090000|2021-10-08 11:04:50|160.77|159.17|160.77|159.17|160.77|159.17|160.77|159.17|0
1633691100000|2021-10-08 11:05:00|160.99|159.39|160.99|159.39|161.21|159.61|160.99|159.39|0
1633691110000|2021-10-08 11:05:10|161.09|159.49|161.21|159.61|161.21|159.61|161.09|159.49|0
1633691120000|2021-10-08 11:05:20|160.99|159.39|161.21|159.61|161.21|159.61|160.99|159.39|0
1633691130000|2021-10-08 11:05:30|161.43|159.83|161.21|159.61|161.43|159.83|161.21|159.61|0
1633691140000|2021-10-08 11:05:40|160.99|159.39|160.77|159.17|160.99|159.39|160.77|159.17|0
1633691160000|2021-10-08 11:06:00|160.55|158.95|160.55|158.95|160.55|158.95|160.55|158.95|0
1633691170000|2021-10-08 11:06:10|160.33|158.73|160.55|158.95|160.55|158.95|160.33|158.73|0
1633691180000|2021-10-08 11:06:20|160.65|159.05|160.65|159.05|160.65|159.05|160.65|159.05|0
1633691190000|2021-10-08 11:06:30|160.55|158.95|160.77|159.17|160.77|159.17|160.55|158.95|0
1633691200000|2021-10-08 11:06:40|160.99|159.39|160.99|159.39|160.99|159.39|160.99|159.39|0
1633691210000|2021-10-08 11:06:50|160.77|159.17|160.77|159.17|160.77|159.17|160.77|159.17|0
1633691220000|2021-10-08 11:07:00|160.55|158.95|160.55|158.95|160.55|158.95|160.55|158.95|0
1633691230000|2021-10-08 11:07:10|160.77|159.17|160.77|159.17|160.77|159.17|160.77|159.17|0
1633691240000|2021-10-08 11:07:20|160.98|159.38|160.98|159.38|160.98|159.38|160.98|159.38|0
1633691250000|2021-10-08 11:07:30|160.77|159.17|160.98|159.38|160.98|159.38|160.76|159.16|0
1633691270000|2021-10-08 11:07:50|160.76|159.16|160.76|159.16|160.76|159.16|160.76|159.16|0
1633691290000|2021-10-08 11:08:10|160.87|159.27|161.42|159.82|161.42|159.82|160.87|159.27|0
1633691310000|2021-10-08 11:08:30|161.64|160.04|161.64|160.04|161.64|160.04|161.64|160.04|0
1633691320000|2021-10-08 11:08:40|161.86|160.26|161.86|160.26|161.86|160.26|161.86|160.26|0
1633691330000|2021-10-08 11:08:50|162.08|160.48|161.86|160.26|162.08|160.48|161.86|160.26|0
1633691340000|2021-10-08 11:09:00|161.64|160.04|161.64|160.04|161.64|160.04|161.64|160.04|0
1633691360000|2021-10-08 11:09:20|161.86|160.26|161.86|160.26|161.86|160.26|161.86|160.26|0
1633691370000|2021-10-08 11:09:30|161.97|160.37|162.08|160.48|162.3|160.7|161.97|160.37|0
1633691380000|2021-10-08 11:09:40|161.86|160.26|161.86|160.26|161.86|160.26|161.86|160.26|0
1633691390000|2021-10-08 11:09:50|162.08|160.48|161.86|160.26|162.08|160.48|161.86|160.26|0
1633691420000|2021-10-08 11:10:20|161.42|159.82|161.64|160.04|161.64|160.04|161.42|159.82|0
1633691430000|2021-10-08 11:10:30|161.42|159.82|161.42|159.82|161.42|159.82|161.42|159.82|0
1633691440000|2021-10-08 11:10:40|161.2|159.6|161.2|159.6|161.2|159.6|161.2|159.6|0
1633691450000|2021-10-08 11:10:50|161.42|159.82|161.42|159.82|161.42|159.82|161.42|159.82|0
1633691460000|2021-10-08 11:11:00|161.2|159.6|161.2|159.6|161.42|159.82|161.2|159.6|0
1633691490000|2021-10-08 11:11:30|161.09|159.49|161.42|159.82|161.42|159.82|161.09|159.49|0
1633691500000|2021-10-08 11:11:40|161.2|159.6|161.2|159.6|161.2|159.6|161.2|159.6|0
1633691510000|2021-10-08 11:11:50|160.98|159.38|160.98|159.38|160.98|159.38|160.98|159.38|0
1633691520000|2021-10-08 11:12:00|161.2|159.6|161.42|159.82|161.42|159.82|161.2|159.6|0
1633691540000|2021-10-08 11:12:20|161.2|159.6|160.98|159.38|161.2|159.6|160.98|159.38|0
1633691550000|2021-10-08 11:12:30|161.2|159.6|161.2|159.6|161.2|159.6|161.2|159.6|0
1633691560000|2021-10-08 11:12:40|161.3|159.7|161.42|159.82|161.42|159.82|161.3|159.7|0
1633691620000|2021-10-08 11:13:40|161.64|160.04|161.64|160.04|161.64|160.04|161.64|160.04|0
1633691640000|2021-10-08 11:14:00|161.74|160.14|161.74|160.14|161.74|160.14|161.74|160.14|0
1633691650000|2021-10-08 11:14:10|161.64|160.04|161.64|160.04|161.86|160.26|161.64|160.04|0
1633691670000|2021-10-08 11:14:30|161.86|160.26|161.86|160.26|161.86|160.26|161.86|160.26|0
1633691690000|2021-10-08 11:14:50|161.64|160.04|161.41|159.81|161.64|160.04|161.41|159.81|0
1633691700000|2021-10-08 11:15:00|161.63|160.03|161.63|160.03|161.63|160.03|161.63|160.03|0
1633691720000|2021-10-08 11:15:20|161.19|159.59|161.08|159.48|161.19|159.59|161.08|159.48|0
1633691730000|2021-10-08 11:15:30|160.97|159.37|160.97|159.37|160.97|159.37|160.97|159.37|0
1633691750000|2021-10-08 11:15:50|161.08|159.48|160.97|159.37|161.08|159.48|160.97|159.37|0
1633691760000|2021-10-08 11:16:00|161.19|159.59|161.19|159.59|161.19|159.59|161.19|159.59|0
1633691770000|2021-10-08 11:16:10|160.97|159.37|161.19|159.59|161.19|159.59|160.97|159.37|0
1633691790000|2021-10-08 11:16:30|161.41|159.81|161.41|159.81|161.41|159.81|161.41|159.81|0
1633691800000|2021-10-08 11:16:40|161.52|159.92|161.52|159.92|161.52|159.92|161.52|159.92|0
1633691810000|2021-10-08 11:16:50|161.41|159.81|161.63|160.03|161.63|160.03|161.41|159.81|0
1633691830000|2021-10-08 11:17:10|161.85|160.25|161.85|160.25|161.85|160.25|161.85|160.25|0
1633691840000|2021-10-08 11:17:20|161.74|160.14|161.63|160.03|161.85|160.25|161.63|160.03|0
1633691860000|2021-10-08 11:17:40|162.07|160.47|161.63|160.03|162.07|160.47|161.63|160.03|0
1633691870000|2021-10-08 11:17:50|161.85|160.25|161.85|160.25|161.85|160.25|161.85|160.25|0
1633691880000|2021-10-08 11:18:00|161.63|160.03|161.74|160.14|161.74|160.14|161.63|160.03|0
1633691890000|2021-10-08 11:18:10|161.63|160.03|161.85|160.25|161.85|160.25|161.63|160.03|0
1633691900000|2021-10-08 11:18:20|162.07|160.47|162.07|160.47|162.07|160.47|162.07|160.47|0
1633691910000|2021-10-08 11:18:30|161.85|160.25|161.85|160.25|161.85|160.25|161.85|160.25|0
1633691920000|2021-10-08 11:18:40|162.07|160.47|162.29|160.69|162.29|160.69|162.07|160.47|0
1633691930000|2021-10-08 11:18:50|162.51|160.91|162.4|160.8|162.51|160.91|162.4|160.8|0
1633691940000|2021-10-08 11:19:00|162.29|160.69|162.29|160.69|162.29|160.69|162.29|160.69|0
1633691950000|2021-10-08 11:19:10|162.51|160.91|162.51|160.91|162.51|160.91|162.4|160.8|0
1633691960000|2021-10-08 11:19:20|162.29|160.69|162.07|160.47|162.29|160.69|162.07|160.47|0
1633691970000|2021-10-08 11:19:30|161.85|160.25|161.85|160.25|161.85|160.25|161.85|160.25|0
1633691980000|2021-10-08 11:19:40|161.95|160.35|162.07|160.47|162.07|160.47|161.95|160.35|0
1633691990000|2021-10-08 11:19:50|162.29|160.69|162.17|160.57|162.29|160.69|162.17|160.57|0
1633692000000|2021-10-08 11:20:00|162.07|160.47|162.07|160.47|162.07|160.47|162.07|160.47|0
1633692020000|2021-10-08 11:20:20|161.85|160.25|161.85|160.25|161.85|160.25|161.63|160.03|0
1633692050000|2021-10-08 11:20:50|161.63|160.03|161.63|160.03|161.63|160.03|161.63|160.03|0
1633692060000|2021-10-08 11:21:00|161.73|160.13|161.63|160.03|161.73|160.13|161.63|160.03|0
1633692070000|2021-10-08 11:21:10|161.51|159.91|161.63|160.03|161.63|160.03|161.51|159.91|0
1633692090000|2021-10-08 11:21:30|161.41|159.81|161.41|159.81|161.41|159.81|161.41|159.81|0
1633692100000|2021-10-08 11:21:40|161.63|160.03|161.63|160.03|161.63|160.03|161.63|160.03|0
1633692110000|2021-10-08 11:21:50|162.29|160.69|162.73|161.13|162.73|161.13|162.29|160.69|0
1633692120000|2021-10-08 11:22:00|162.51|160.91|162.73|161.13|162.73|161.13|162.51|160.91|0
1633692130000|2021-10-08 11:22:10|162.29|160.69|162.29|160.69|162.29|160.69|162.29|160.69|0
1633692140000|2021-10-08 11:22:20|162.07|160.47|162.51|160.91|162.51|160.91|162.07|160.47|0
1633692150000|2021-10-08 11:22:30|162.29|160.69|162.29|160.69|162.29|160.69|162.29|160.69|0
1633692160000|2021-10-08 11:22:40|162.39|160.79|162.07|160.47|162.39|160.79|162.07|160.47|0
1633692170000|2021-10-08 11:22:50|162.29|160.69|162.17|160.57|162.29|160.69|162.07|160.47|0
1633692180000|2021-10-08 11:23:00|162.07|160.47|162.51|160.91|162.51|160.91|162.07|160.47|0
1633692210000|2021-10-08 11:23:30|162.39|160.79|162.28|160.68|162.39|160.79|162.28|160.68|0
1633692220000|2021-10-08 11:23:40|162.73|161.13|162.73|161.13|162.73|161.13|162.73|161.13|0
1633692240000|2021-10-08 11:24:00|162.5|160.9|162.06|160.46|162.5|160.9|162.06|160.46|0
1633692250000|2021-10-08 11:24:10|162.28|160.68|162.28|160.68|162.28|160.68|162.28|160.68|0
1633692260000|2021-10-08 11:24:20|162.06|160.46|162.17|160.57|162.17|160.57|162.06|160.46|0
1633692270000|2021-10-08 11:24:30|162.28|160.68|162.72|161.12|162.72|161.12|162.28|160.68|0
1633692280000|2021-10-08 11:24:40|162.95|161.35|162.95|161.35|162.95|161.35|162.95|161.35|0
1633692290000|2021-10-08 11:24:50|162.94|161.34|163.17|161.57|163.17|161.57|162.94|161.34|0
1633692300000|2021-10-08 11:25:00|162.94|161.34|162.94|161.34|162.94|161.34|162.94|161.34|0
1633692310000|2021-10-08 11:25:10|162.72|161.12|162.94|161.34|162.94|161.34|162.72|161.12|0
1633692320000|2021-10-08 11:25:20|162.83|161.23|162.72|161.12|162.94|161.34|162.72|161.12|0
1633692330000|2021-10-08 11:25:30|162.61|161.01|162.5|160.9|162.61|161.01|162.5|160.9|0
1633692340000|2021-10-08 11:25:40|162.28|160.68|162.28|160.68|162.39|160.79|162.28|160.68|0
1633692350000|2021-10-08 11:25:50|162.5|160.9|162.5|160.9|162.5|160.9|162.28|160.68|0
1633692360000|2021-10-08 11:26:00|162.28|160.68|162.28|160.68|162.5|160.9|162.28|160.68|0
1633692370000|2021-10-08 11:26:10|162.5|160.9|162.5|160.9|162.5|160.9|162.39|160.79|0
1633692380000|2021-10-08 11:26:20|162.28|160.68|162.39|160.79|162.39|160.79|162.28|160.68|0
1633692390000|2021-10-08 11:26:30|162.5|160.9|162.5|160.9|162.5|160.9|162.5|160.9|0
1633692400000|2021-10-08 11:26:40|162.94|161.34|162.72|161.12|162.94|161.34|162.72|161.12|0
1633692410000|2021-10-08 11:26:50|162.94|161.34|162.94|161.34|162.94|161.34|162.94|161.34|0
1633692430000|2021-10-08 11:27:10|163.16|161.56|163.16|161.56|163.16|161.56|162.94|161.34|0
1633692440000|2021-10-08 11:27:20|162.94|161.34|162.94|161.34|162.94|161.34|162.94|161.34|0
1633692450000|2021-10-08 11:27:30|162.72|161.12|162.72|161.12|162.72|161.12|162.72|161.12|0
1633692480000|2021-10-08 11:28:00|162.5|160.9|162.72|161.12|162.72|161.12|162.5|160.9|0
1633692500000|2021-10-08 11:28:20|162.5|160.9|162.5|160.9|162.72|161.12|162.5|160.9|0
1633692510000|2021-10-08 11:28:30|162.72|161.12|162.5|160.9|162.72|161.12|162.5|160.9|0
1633692530000|2021-10-08 11:28:50|162.72|161.12|162.72|161.12|162.72|161.12|162.72|161.12|0
1633692570000|2021-10-08 11:29:30|162.94|161.34|162.94|161.34|162.94|161.34|162.94|161.34|0
1633692600000|2021-10-08 11:30:00|163.04|161.44|163.16|161.56|163.16|161.56|162.94|161.34|0
1633692610000|2021-10-08 11:30:10|162.28|160.68|162.5|160.9|162.5|160.9|162.28|160.68|0
1633692630000|2021-10-08 11:30:30|162.28|160.68|162.5|160.9|162.5|160.9|162.28|160.68|0
1633692650000|2021-10-08 11:30:50|162.72|161.12|162.72|161.12|162.72|161.12|162.72|161.12|0
1633692660000|2021-10-08 11:31:00|162.6|161|162.72|161.12|162.72|161.12|162.6|161|0
1633692670000|2021-10-08 11:31:10|162.5|160.9|162.5|160.9|162.5|160.9|162.5|160.9|0
1633692680000|2021-10-08 11:31:20|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1633692690000|2021-10-08 11:31:30|162.38|160.78|162.27|160.67|162.38|160.78|162.27|160.67|0
1633692720000|2021-10-08 11:32:00|162.05|160.45|162.27|160.67|162.27|160.67|162.05|160.45|0
1633692730000|2021-10-08 11:32:10|162.16|160.56|162.05|160.45|162.27|160.67|162.05|160.45|0
1633692750000|2021-10-08 11:32:30|161.83|160.23|161.83|160.23|161.83|160.23|161.83|160.23|0
1633692760000|2021-10-08 11:32:40|161.61|160.01|161.61|160.01|161.61|160.01|161.61|160.01|0
1633692770000|2021-10-08 11:32:50|161.39|159.79|161.39|159.79|161.39|159.79|161.39|159.79|0
1633692780000|2021-10-08 11:33:00|161.61|160.01|161.72|160.12|161.72|160.12|161.61|160.01|0
1633692790000|2021-10-08 11:33:10|161.61|160.01|161.83|160.23|161.83|160.23|161.61|160.01|0
1633692820000|2021-10-08 11:33:40|161.61|160.01|161.39|159.79|161.72|160.12|161.39|159.79|0
1633692830000|2021-10-08 11:33:50|161.5|159.9|161.39|159.79|161.5|159.9|161.39|159.79|0
1633692840000|2021-10-08 11:34:00|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1633692860000|2021-10-08 11:34:20|161.17|159.57|161.17|159.57|161.17|159.57|161.17|159.57|0
1633692880000|2021-10-08 11:34:40|160.95|159.35|160.73|159.13|160.95|159.35|160.73|159.13|0
1633692900000|2021-10-08 11:35:00|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1633692910000|2021-10-08 11:35:10|161.05|159.45|161.17|159.57|161.17|159.57|161.05|159.45|0
1633692920000|2021-10-08 11:35:20|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1633692930000|2021-10-08 11:35:30|160.83|159.23|160.95|159.35|160.95|159.35|160.83|159.23|0
1633692990000|2021-10-08 11:36:30|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1633693010000|2021-10-08 11:36:50|160.83|159.23|160.83|159.23|160.83|159.23|160.83|159.23|0
1633693020000|2021-10-08 11:37:00|160.73|159.13|160.95|159.35|160.95|159.35|160.73|159.13|0
1633693030000|2021-10-08 11:37:10|161.17|159.57|161.17|159.57|161.17|159.57|161.17|159.57|0
1633693040000|2021-10-08 11:37:20|160.95|159.35|160.95|159.35|160.95|159.35|160.95|159.35|0
1633693060000|2021-10-08 11:37:40|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1633693070000|2021-10-08 11:37:50|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1633693090000|2021-10-08 11:38:10|160.94|159.34|160.72|159.12|160.94|159.34|160.72|159.12|0
1633693100000|2021-10-08 11:38:20|160.5|158.9|160.5|158.9|160.5|158.9|160.5|158.9|0
1633693110000|2021-10-08 11:38:30|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1633693150000|2021-10-08 11:39:10|160.61|159.01|160.72|159.12|160.72|159.12|160.61|159.01|0
1633693180000|2021-10-08 11:39:40|160.83|159.23|160.94|159.34|160.94|159.34|160.83|159.23|0
1633693190000|2021-10-08 11:39:50|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1633693210000|2021-10-08 11:40:10|160.5|158.9|160.5|158.9|160.5|158.9|160.5|158.9|0
1633693220000|2021-10-08 11:40:20|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1633693230000|2021-10-08 11:40:30|160.94|159.34|160.94|159.34|160.94|159.34|160.94|159.34|0
1633693240000|2021-10-08 11:40:40|161.16|159.56|160.94|159.34|161.16|159.56|160.94|159.34|0
1633693260000|2021-10-08 11:41:00|161.16|159.56|161.6|160|161.6|160|161.16|159.56|0
1633693270000|2021-10-08 11:41:10|161.38|159.78|161.38|159.78|161.38|159.78|161.38|159.78|0
1633693280000|2021-10-08 11:41:20|161.49|159.89|161.38|159.78|161.49|159.89|161.38|159.78|0
1633693290000|2021-10-08 11:41:30|161.16|159.56|161.16|159.56|161.16|159.56|161.16|159.56|0
1633693300000|2021-10-08 11:41:40|161.38|159.78|161.38|159.78|161.38|159.78|161.38|159.78|0
1633693310000|2021-10-08 11:41:50|161.16|159.56|161.38|159.78|161.38|159.78|161.16|159.56|0
1633693320000|2021-10-08 11:42:00|161.6|160|161.16|159.56|161.6|160|161.16|159.56|0
1633693330000|2021-10-08 11:42:10|161.26|159.66|161.38|159.78|161.38|159.78|161.16|159.56|0
1633693340000|2021-10-08 11:42:20|161.16|159.56|161.38|159.78|161.38|159.78|161.16|159.56|0
1633693350000|2021-10-08 11:42:30|161.16|159.56|161.16|159.56|161.16|159.56|161.16|159.56|0
1633693370000|2021-10-08 11:42:50|160.94|159.34|161.04|159.44|161.04|159.44|160.94|159.34|0
1633693380000|2021-10-08 11:43:00|160.94|159.34|160.94|159.34|161.16|159.56|160.94|159.34|0
1633693390000|2021-10-08 11:43:10|161.16|159.56|161.16|159.56|161.16|159.56|161.16|159.56|0
1633693410000|2021-10-08 11:43:30|161.38|159.78|161.6|160|161.6|160|161.38|159.78|0
1633693420000|2021-10-08 11:43:40|161.7|160.1|161.6|160|161.7|160.1|161.6|160|0
1633693430000|2021-10-08 11:43:50|161.38|159.78|161.16|159.56|161.38|159.78|161.16|159.56|0
1633693440000|2021-10-08 11:44:00|160.94|159.34|160.94|159.34|160.94|159.34|160.72|159.12|0
1633693450000|2021-10-08 11:44:10|160.72|159.12|160.72|159.12|160.72|159.12|160.72|159.12|0
1633693470000|2021-10-08 11:44:30|160.94|159.34|160.94|159.34|160.94|159.34|160.94|159.34|0
1633693480000|2021-10-08 11:44:40|160.82|159.22|160.94|159.34|160.94|159.34|160.82|159.22|0
1633693500000|2021-10-08 11:45:00|161.04|159.44|160.94|159.34|161.04|159.44|160.94|159.34|0
1633693510000|2021-10-08 11:45:10|161.16|159.56|161.16|159.56|161.16|159.56|161.16|159.56|0
1633693520000|2021-10-08 11:45:20|161.04|159.44|161.04|159.44|161.04|159.44|161.04|159.44|0
1633693530000|2021-10-08 11:45:30|160.93|159.33|160.93|159.33|161.04|159.44|160.93|159.33|0
1633693540000|2021-10-08 11:45:40|161.15|159.55|161.15|159.55|161.15|159.55|161.15|159.55|0
1633693570000|2021-10-08 11:46:10|160.93|159.33|160.71|159.11|160.93|159.33|160.71|159.11|0
1633693580000|2021-10-08 11:46:20|160.49|158.89|160.49|158.89|160.49|158.89|160.49|158.89|0
1633693590000|2021-10-08 11:46:30|160.71|159.11|160.93|159.33|160.93|159.33|160.71|159.11|0
1633693600000|2021-10-08 11:46:40|161.15|159.55|161.37|159.77|161.37|159.77|161.15|159.55|0
1633693630000|2021-10-08 11:47:10|161.59|159.99|161.48|159.88|161.59|159.99|161.48|159.88|0
1633693640000|2021-10-08 11:47:20|161.37|159.77|161.37|159.77|161.37|159.77|161.37|159.77|0
1633693660000|2021-10-08 11:47:40|161.26|159.66|161.15|159.55|161.26|159.66|161.15|159.55|0
1633693670000|2021-10-08 11:47:50|161.37|159.77|161.37|159.77|161.37|159.77|161.37|159.77|0
1633693700000|2021-10-08 11:48:20|161.48|159.88|161.48|159.88|161.48|159.88|161.48|159.88|0
1633693710000|2021-10-08 11:48:30|161.37|159.77|161.15|159.55|161.37|159.77|161.15|159.55|0
1633693720000|2021-10-08 11:48:40|161.26|159.66|161.15|159.55|161.26|159.66|161.15|159.55|0
1633693740000|2021-10-08 11:49:00|161.37|159.77|161.15|159.55|161.37|159.77|161.15|159.55|0
1633693750000|2021-10-08 11:49:10|161.26|159.66|161.37|159.77|161.37|159.77|161.26|159.66|0
1633693770000|2021-10-08 11:49:30|161.59|159.99|161.59|159.99|161.59|159.99|161.59|159.99|0
1633693780000|2021-10-08 11:49:40|161.81|160.21|161.59|159.99|161.81|160.21|161.59|159.99|0
1633693790000|2021-10-08 11:49:50|161.7|160.1|161.59|159.99|161.7|160.1|161.59|159.99|0
1633693810000|2021-10-08 11:50:10|161.81|160.21|161.59|159.99|161.81|160.21|161.59|159.99|0
1633693880000|2021-10-08 11:51:20|161.81|160.21|161.59|159.99|161.81|160.21|161.59|159.99|0
1633693910000|2021-10-08 11:51:50|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633693920000|2021-10-08 11:52:00|161.59|159.99|161.59|159.99|161.59|159.99|161.59|159.99|0
1633693930000|2021-10-08 11:52:10|161.81|160.21|161.81|160.21|162.03|160.43|161.81|160.21|0
1633693940000|2021-10-08 11:52:20|161.91|160.31|161.81|160.21|162.03|160.43|161.81|160.21|0
1633693960000|2021-10-08 11:52:40|162.03|160.43|162.03|160.43|162.03|160.43|162.03|160.43|0
1633693970000|2021-10-08 11:52:50|161.81|160.21|161.59|159.99|161.81|160.21|161.59|159.99|0
1633693980000|2021-10-08 11:53:00|161.69|160.09|160.92|159.32|161.69|160.09|160.92|159.32|0
1633694080000|2021-10-08 11:54:40|161.14|159.54|160.92|159.32|161.14|159.54|160.92|159.32|0
1633694090000|2021-10-08 11:54:50|161.14|159.54|161.14|159.54|161.14|159.54|161.14|159.54|0
1633694170000|2021-10-08 11:56:10|160.92|159.32|160.92|159.32|160.92|159.32|160.92|159.32|0
1633694180000|2021-10-08 11:56:20|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1633694200000|2021-10-08 11:56:40|161.58|159.98|161.8|160.2|161.8|160.2|161.58|159.98|0
1633694210000|2021-10-08 11:56:50|162.02|160.42|161.8|160.2|162.02|160.42|161.8|160.2|0
1633694220000|2021-10-08 11:57:00|161.58|159.98|161.58|159.98|161.8|160.2|161.58|159.98|0
1633694230000|2021-10-08 11:57:10|161.8|160.2|161.36|159.76|161.8|160.2|161.36|159.76|0
1633694240000|2021-10-08 11:57:20|161.14|159.54|161.14|159.54|161.14|159.54|161.14|159.54|0
1633694260000|2021-10-08 11:57:40|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1633694270000|2021-10-08 11:57:50|161.14|159.54|161.14|159.54|161.36|159.76|161.14|159.54|0
1633694280000|2021-10-08 11:58:00|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1633694290000|2021-10-08 11:58:10|161.14|159.54|161.14|159.54|161.14|159.54|161.14|159.54|0
1633694300000|2021-10-08 11:58:20|161.36|159.76|161.36|159.76|161.36|159.76|161.36|159.76|0
1633694310000|2021-10-08 11:58:30|161.24|159.64|161.14|159.54|161.24|159.64|161.14|159.54|0
1633694340000|2021-10-08 11:59:00|161.36|159.76|161.14|159.54|161.36|159.76|161.14|159.54|0
1633694420000|2021-10-08 12:00:20|161.02|159.42|160.92|159.32|161.02|159.42|160.92|159.32|0
1633694430000|2021-10-08 12:00:30|160.7|159.1|160.7|159.1|160.7|159.1|160.7|159.1|0
1633694440000|2021-10-08 12:00:40|160.69|159.09|160.69|159.09|160.69|159.09|160.69|159.09|0
1633694450000|2021-10-08 12:00:50|160.91|159.31|160.69|159.09|160.91|159.31|160.69|159.09|0
1633694480000|2021-10-08 12:01:20|160.47|158.87|160.47|158.87|160.47|158.87|160.47|158.87|0
1633694490000|2021-10-08 12:01:30|160.69|159.09|160.91|159.31|160.91|159.31|160.69|159.09|0
1633694530000|2021-10-08 12:02:10|161.13|159.53|160.91|159.31|161.35|159.75|160.91|159.31|0
1633694610000|2021-10-08 12:03:30|161.35|159.75|161.35|159.75|161.35|159.75|161.35|159.75|0
1633694620000|2021-10-08 12:03:40|161.57|159.97|161.35|159.75|161.57|159.97|161.35|159.75|0
1633694630000|2021-10-08 12:03:50|161.13|159.53|160.91|159.31|161.13|159.53|160.91|159.31|0
1633694650000|2021-10-08 12:04:10|161.13|159.53|161.13|159.53|161.13|159.53|161.13|159.53|0
1633694680000|2021-10-08 12:04:40|160.91|159.31|160.69|159.09|160.91|159.31|160.69|159.09|0
1633694690000|2021-10-08 12:04:50|160.47|158.87|160.47|158.87|160.47|158.87|160.47|158.87|0
1633694700000|2021-10-08 12:05:00|160.25|158.65|160.69|159.09|160.69|159.09|160.25|158.65|0
1633694710000|2021-10-08 12:05:10|160.47|158.87|160.69|159.09|160.69|159.09|160.25|158.65|0
1633694720000|2021-10-08 12:05:20|160.91|159.31|160.91|159.31|160.91|159.31|160.91|159.31|0
1633694740000|2021-10-08 12:05:40|161.13|159.53|161.13|159.53|161.13|159.53|161.13|159.53|0
1633694760000|2021-10-08 12:06:00|161.35|159.75|161.35|159.75|161.35|159.75|161.35|159.75|0
1633694770000|2021-10-08 12:06:10|161.13|159.53|161.13|159.53|161.13|159.53|161.13|159.53|0
1633694780000|2021-10-08 12:06:20|161.35|159.75|161.13|159.53|161.35|159.75|161.13|159.53|0
1633694790000|2021-10-08 12:06:30|160.91|159.31|160.91|159.31|160.91|159.31|160.69|159.09|0
1633694860000|2021-10-08 12:07:40|160.69|159.09|160.91|159.31|160.91|159.31|160.69|159.09|0
1633694900000|2021-10-08 12:08:20|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633694930000|2021-10-08 12:08:50|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633694950000|2021-10-08 12:09:10|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633694960000|2021-10-08 12:09:20|160.35|158.75|160.68|159.08|160.68|159.08|160.35|158.75|0
1633694990000|2021-10-08 12:09:50|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633695000000|2021-10-08 12:10:00|160.68|159.08|160.68|159.08|160.68|159.08|160.68|159.08|0
1633695050000|2021-10-08 12:10:50|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633695070000|2021-10-08 12:11:10|160.24|158.64|160.68|159.08|160.68|159.08|160.24|158.64|0
1633695080000|2021-10-08 12:11:20|160.9|159.3|160.9|159.3|161.12|159.52|160.9|159.3|0
1633695090000|2021-10-08 12:11:30|161.12|159.52|160.68|159.08|161.12|159.52|160.68|159.08|0
1633695120000|2021-10-08 12:12:00|160.1|158.5|160.32|158.72|160.32|158.72|159.87|158.27|0
1633695130000|2021-10-08 12:12:10|160.54|158.94|160.54|158.94|160.54|158.94|160.54|158.94|0
1633695140000|2021-10-08 12:12:20|160.32|158.72|160.32|158.72|160.32|158.72|160.32|158.72|0
1633695160000|2021-10-08 12:12:40|160.31|158.71|160.54|158.94|160.54|158.94|160.31|158.71|0
1633695180000|2021-10-08 12:13:00|160.76|159.16|160.76|159.16|160.76|159.16|160.76|159.16|0
1633695190000|2021-10-08 12:13:10|160.54|158.94|160.76|159.16|160.76|159.16|160.54|158.94|0
1633695200000|2021-10-08 12:13:20|160.53|158.93|160.31|158.71|160.53|158.93|160.31|158.71|0
1633695240000|2021-10-08 12:14:00|160.53|158.93|160.53|158.93|160.53|158.93|160.53|158.93|0
1633695270000|2021-10-08 12:14:30|160.75|159.15|160.98|159.38|160.98|159.38|160.75|159.15|0
1633695280000|2021-10-08 12:14:40|161.2|159.6|161.2|159.6|161.2|159.6|161.2|159.6|0
1633695290000|2021-10-08 12:14:50|160.97|159.37|160.97|159.37|160.97|159.37|160.97|159.37|0
1633695320000|2021-10-08 12:15:20|161.64|160.04|161.2|159.6|161.64|160.04|161.2|159.6|0
1633695330000|2021-10-08 12:15:30|160.97|159.37|160.97|159.37|160.97|159.37|160.75|159.15|0
1633695380000|2021-10-08 12:16:20|160.75|159.15|160.97|159.37|160.97|159.37|160.75|159.15|0
1633695390000|2021-10-08 12:16:30|161.19|159.59|161.19|159.59|161.19|159.59|161.19|159.59|0
1633695400000|2021-10-08 12:16:40|161.41|159.81|161.19|159.59|161.41|159.81|161.19|159.59|0
1633695410000|2021-10-08 12:16:50|161.41|159.81|161.41|159.81|161.41|159.81|161.41|159.81|0
1633695470000|2021-10-08 12:17:50|161.19|159.59|161.19|159.59|161.19|159.59|161.19|159.59|0
1633695490000|2021-10-08 12:18:10|160.97|159.37|160.97|159.37|160.97|159.37|160.97|159.37|0
1633695500000|2021-10-08 12:18:20|160.75|159.15|160.75|159.15|160.75|159.15|160.75|159.15|0
1633695510000|2021-10-08 12:18:30|160.97|159.37|160.97|159.37|160.97|159.37|160.97|159.37|0
1633695520000|2021-10-08 12:18:40|160.75|159.15|160.75|159.15|160.75|159.15|160.75|159.15|0
1633695530000|2021-10-08 12:18:50|160.53|158.93|160.75|159.15|160.75|159.15|160.53|158.93|0
1633695540000|2021-10-08 12:19:00|160.97|159.37|161.19|159.59|161.19|159.59|160.75|159.15|0
1633695550000|2021-10-08 12:19:10|160.97|159.37|160.97|159.37|160.97|159.37|160.97|159.37|0
1633695560000|2021-10-08 12:19:20|160.75|159.15|160.97|159.37|160.97|159.37|160.75|159.15|0
1633695580000|2021-10-08 12:19:40|161.41|159.81|161.41|159.81|161.41|159.81|161.41|159.81|0
1633695590000|2021-10-08 12:19:50|161.63|160.03|161.63|160.03|161.63|160.03|161.63|160.03|0
1633695610000|2021-10-08 12:20:10|161.85|160.25|162.07|160.47|162.07|160.47|161.85|160.25|0
1633695630000|2021-10-08 12:20:30|162.52|160.92|162.52|160.92|162.52|160.92|162.52|160.92|0
1633695640000|2021-10-08 12:20:40|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1633695660000|2021-10-08 12:21:00|162.96|161.36|163.18|161.58|163.18|161.58|162.96|161.36|0
1633695670000|2021-10-08 12:21:10|162.96|161.36|162.96|161.36|162.96|161.36|162.74|161.14|0
1633695680000|2021-10-08 12:21:20|163.18|161.58|163.18|161.58|163.18|161.58|162.96|161.36|0
1633695690000|2021-10-08 12:21:30|163.4|161.8|163.4|161.8|163.4|161.8|163.4|161.8|0
1633695700000|2021-10-08 12:21:40|163.18|161.58|162.96|161.36|163.18|161.58|162.96|161.36|0
1633695710000|2021-10-08 12:21:50|162.74|161.14|163.18|161.58|163.18|161.58|162.74|161.14|0
1633695720000|2021-10-08 12:22:00|162.96|161.36|163.18|161.58|163.18|161.58|162.96|161.36|0
1633695730000|2021-10-08 12:22:10|163.4|161.8|163.62|162.02|163.85|162.25|163.4|161.8|0
1633695740000|2021-10-08 12:22:20|164.07|162.47|163.85|162.25|164.07|162.47|163.85|162.25|0
1633695750000|2021-10-08 12:22:30|164.29|162.69|164.07|162.47|164.29|162.69|164.07|162.47|0
1633695760000|2021-10-08 12:22:40|163.85|162.25|163.95|162.35|164.07|162.47|163.85|162.25|0
1633695770000|2021-10-08 12:22:50|163.85|162.25|163.62|162.02|163.85|162.25|163.62|162.02|0
1633695780000|2021-10-08 12:23:00|163.85|162.25|163.62|162.02|163.85|162.25|163.62|162.02|0
1633695800000|2021-10-08 12:23:20|163.73|162.13|163.85|162.25|163.85|162.25|163.62|162.02|0
1633695810000|2021-10-08 12:23:30|163.62|162.02|163.62|162.02|163.62|162.02|163.62|162.02|0
1633695820000|2021-10-08 12:23:40|163.84|162.24|163.84|162.24|163.84|162.24|163.84|162.24|0
1633695830000|2021-10-08 12:23:50|163.95|162.35|163.95|162.35|163.95|162.35|163.95|162.35|0
1633695840000|2021-10-08 12:24:00|164.07|162.47|164.07|162.47|164.29|162.69|164.07|162.47|0
1633695860000|2021-10-08 12:24:20|164.29|162.69|164.73|163.13|164.73|163.13|164.29|162.69|0
1633695870000|2021-10-08 12:24:30|164.96|163.36|164.96|163.36|164.96|163.36|164.96|163.36|0
1633695880000|2021-10-08 12:24:40|165.18|163.58|165.4|163.8|165.4|163.8|165.18|163.58|0
1633695890000|2021-10-08 12:24:50|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633695900000|2021-10-08 12:25:00|165.73|164.13|164.96|163.36|165.85|164.25|164.96|163.36|0
1633695910000|2021-10-08 12:25:10|164.73|163.13|164.73|163.13|164.73|163.13|164.73|163.13|0
1633695930000|2021-10-08 12:25:30|164.95|163.35|164.73|163.13|164.95|163.35|164.73|163.13|0
1633695940000|2021-10-08 12:25:40|164.95|163.35|165.18|163.58|165.18|163.58|164.95|163.35|0
1633695950000|2021-10-08 12:25:50|165.4|163.8|165.4|163.8|165.4|163.8|165.4|163.8|0
1633695980000|2021-10-08 12:26:20|165.62|164.02|165.4|163.8|165.62|164.02|165.4|163.8|0
1633695990000|2021-10-08 12:26:30|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633696000000|2021-10-08 12:26:40|165.4|163.8|165.18|163.58|165.4|163.8|165.18|163.58|0
1633696010000|2021-10-08 12:26:50|165.4|163.8|165.4|163.8|165.4|163.8|165.4|163.8|0
1633696020000|2021-10-08 12:27:00|165.18|163.58|165.62|164.02|165.62|164.02|165.18|163.58|0
1633696030000|2021-10-08 12:27:10|165.4|163.8|165.4|163.8|165.4|163.8|165.4|163.8|0
1633696040000|2021-10-08 12:27:20|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633696050000|2021-10-08 12:27:30|166.51|164.91|166.74|165.14|166.74|165.14|166.29|164.69|0
1633696060000|2021-10-08 12:27:40|166.51|164.91|166.96|165.36|166.96|165.36|166.51|164.91|0
1633696070000|2021-10-08 12:27:50|167.41|165.81|167.41|165.81|167.41|165.81|167.41|165.81|0
1633696080000|2021-10-08 12:28:00|166.96|165.36|164.39|162.79|166.96|165.36|162.39|160.79|0
1633696090000|2021-10-08 12:28:10|163.84|162.24|164.17|162.57|164.84|163.24|163.84|162.24|0
1633696100000|2021-10-08 12:28:20|163.84|162.24|164.39|162.79|164.39|162.79|163.84|162.24|0
1633696110000|2021-10-08 12:28:30|164.73|163.13|164.73|163.13|164.73|163.13|164.51|162.91|0
1633696120000|2021-10-08 12:28:40|164.95|163.35|165.17|163.57|165.17|163.57|164.95|163.35|0
1633696130000|2021-10-08 12:28:50|165.4|163.8|165.5|163.9|165.5|163.9|165.4|163.8|0
1633696140000|2021-10-08 12:29:00|164.95|163.35|164.39|162.79|164.95|163.35|164.28|162.68|0
1633696150000|2021-10-08 12:29:10|164.28|162.68|164.51|162.91|164.61|163.01|164.28|162.68|0
1633696160000|2021-10-08 12:29:20|164.73|163.13|164.83|163.23|164.83|163.23|164.73|163.13|0
1633696170000|2021-10-08 12:29:30|164.5|162.9|163.84|162.24|164.5|162.9|163.84|162.24|0
1633696180000|2021-10-08 12:29:40|163.94|162.34|164.06|162.46|164.28|162.68|163.94|162.34|0
1633696190000|2021-10-08 12:29:50|164.17|162.57|164.06|162.46|164.17|162.57|164.06|162.46|0
1633696200000|2021-10-08 12:30:00|160.96|159.36|161.4|159.8|162.83|161.23|160.96|159.36|0
1633696210000|2021-10-08 12:30:10|161.28|159.68|155.34|153.74|161.28|159.68|155.24|153.64|0
1633696220000|2021-10-08 12:30:20|154.91|153.31|156.55|154.95|156.55|154.95|154.91|153.31|0
1633696230000|2021-10-08 12:30:30|157.43|155.83|155.9|154.3|157.87|156.27|155.9|154.3|0
1633696240000|2021-10-08 12:30:40|156.44|154.84|158.97|157.37|158.97|157.37|156.44|154.84|0
1633696250000|2021-10-08 12:30:50|160.18|158.58|162.17|160.57|162.83|161.23|160.18|158.58|0
1633696260000|2021-10-08 12:31:00|160.51|158.91|159.63|158.03|161.72|160.12|159.63|158.03|0
1633696270000|2021-10-08 12:31:10|159.85|158.25|160.95|159.35|160.95|159.35|159.85|158.25|0
1633696280000|2021-10-08 12:31:20|162.06|160.46|161.17|159.57|162.06|160.46|161.17|159.57|0
1633696290000|2021-10-08 12:31:30|161.06|159.46|160.51|158.91|161.06|159.46|160.51|158.91|0
1633696300000|2021-10-08 12:31:40|160.29|158.69|159.41|157.81|160.29|158.69|159.41|157.81|0
1633696310000|2021-10-08 12:31:50|159.19|157.59|159.73|158.13|159.73|158.13|159.19|157.59|0
1633696320000|2021-10-08 12:32:00|158.97|157.37|157.53|155.93|158.97|157.37|157.53|155.93|0
1633696330000|2021-10-08 12:32:10|157.43|155.83|155.46|153.86|157.43|155.83|155.46|153.86|0
1633696340000|2021-10-08 12:32:20|156.11|154.51|156.33|154.73|156.77|155.17|156.11|154.51|0
1633696350000|2021-10-08 12:32:30|155.67|154.07|156.11|154.51|156.11|154.51|155.02|153.42|0
1633696360000|2021-10-08 12:32:40|155.67|154.07|155.67|154.07|155.89|154.29|155.67|154.07|0
1633696370000|2021-10-08 12:32:50|154.8|153.2|155.02|153.42|155.02|153.42|154.8|153.2|0
1633696380000|2021-10-08 12:33:00|153.93|152.33|153.93|152.33|154.47|152.87|153.93|152.33|0
1633696390000|2021-10-08 12:33:10|153.27|151.67|152.84|151.24|153.71|152.11|152.4|150.8|0
1633696400000|2021-10-08 12:33:20|153.05|151.45|151.97|150.37|153.05|151.45|151.86|150.26|0
1633696410000|2021-10-08 12:33:30|151.1|149.5|151.32|149.72|151.32|149.72|150.88|149.28|0
1633696420000|2021-10-08 12:33:40|151.75|150.15|152.4|150.8|152.4|150.8|151.75|150.15|0
1633696430000|2021-10-08 12:33:50|151.32|149.72|151.75|150.15|151.75|150.15|151.32|149.72|0
1633696440000|2021-10-08 12:34:00|152.62|151.02|153.92|152.32|153.92|152.32|152.62|151.02|0
1633696450000|2021-10-08 12:34:10|153.71|152.11|155.45|153.85|155.45|153.85|153.71|152.11|0
1633696460000|2021-10-08 12:34:20|155.02|153.42|155.89|154.29|155.89|154.29|155.02|153.42|0
1633696470000|2021-10-08 12:34:30|156.11|154.51|155.45|153.85|156.11|154.51|155.45|153.85|0
1633696480000|2021-10-08 12:34:40|155.23|153.63|156.55|154.95|156.55|154.95|155.23|153.63|0
1633696490000|2021-10-08 12:34:50|156.99|155.39|156.55|154.95|156.99|155.39|156.55|154.95|0
1633696500000|2021-10-08 12:35:00|156.21|154.61|157.42|155.82|157.64|156.04|156.21|154.61|0
1633696510000|2021-10-08 12:35:10|157.64|156.04|158.74|157.14|158.74|157.14|157.64|156.04|0
1633696520000|2021-10-08 12:35:20|158.52|156.92|157.64|156.04|158.52|156.92|157.64|156.04|0
1633696530000|2021-10-08 12:35:30|158.3|156.7|157.86|156.26|158.3|156.7|157.75|156.15|0
1633696540000|2021-10-08 12:35:40|158.08|156.48|158.96|157.36|158.96|157.36|158.08|156.48|0
1633696550000|2021-10-08 12:35:50|158.52|156.92|158.52|156.92|158.96|157.36|158.52|156.92|0
1633696560000|2021-10-08 12:36:00|157.86|156.26|157.86|156.26|158.74|157.14|157.86|156.26|0
1633696570000|2021-10-08 12:36:10|157.42|155.82|158.08|156.48|158.08|156.48|157.42|155.82|0
1633696580000|2021-10-08 12:36:20|158.3|156.7|157.86|156.26|158.3|156.7|157.86|156.26|0
1633696590000|2021-10-08 12:36:30|158.74|157.14|159.4|157.8|159.4|157.8|158.74|157.14|0
1633696600000|2021-10-08 12:36:40|158.96|157.36|160.51|158.91|160.51|158.91|158.96|157.36|0
1633696610000|2021-10-08 12:36:50|160.73|159.13|160.95|159.35|160.95|159.35|160.5|158.9|0
1633696620000|2021-10-08 12:37:00|161.17|159.57|162.27|160.67|162.27|160.67|161.17|159.57|0
1633696630000|2021-10-08 12:37:10|161.5|159.9|160.95|159.35|161.5|159.9|160.95|159.35|0
1633696640000|2021-10-08 12:37:20|161.83|160.23|161.39|159.79|161.83|160.23|161.39|159.79|0
1633696650000|2021-10-08 12:37:30|161.83|160.23|161.39|159.79|161.83|160.23|161.39|159.79|0
1633696660000|2021-10-08 12:37:40|163.16|161.56|163.16|161.56|163.83|162.23|163.16|161.56|0
1633696670000|2021-10-08 12:37:50|163.61|162.01|165.16|163.56|165.16|163.56|163.61|162.01|0
1633696680000|2021-10-08 12:38:00|164.94|163.34|165.61|164.01|165.61|164.01|164.72|163.12|0
1633696690000|2021-10-08 12:38:10|165.83|164.23|166.28|164.68|166.28|164.68|165.39|163.79|0
1633696700000|2021-10-08 12:38:20|166.72|165.12|169.41|167.81|169.64|168.04|166.72|165.12|0
1633696710000|2021-10-08 12:38:30|168.96|167.36|169.64|168.04|169.64|168.04|168.74|167.14|0
1633696720000|2021-10-08 12:38:40|168.07|166.47|168.51|166.91|168.51|166.91|168.07|166.47|0
1633696730000|2021-10-08 12:38:50|168.96|167.36|168.96|167.36|169.64|168.04|168.96|167.36|0
1633696740000|2021-10-08 12:39:00|168.29|166.69|168.96|167.36|168.96|167.36|168.29|166.69|0
1633696750000|2021-10-08 12:39:10|169.19|167.59|170.53|168.93|170.53|168.93|168.96|167.36|0
1633696760000|2021-10-08 12:39:20|171.43|169.83|172.11|170.51|172.11|170.51|171.43|169.83|0
1633696770000|2021-10-08 12:39:30|172.79|171.19|172.11|170.51|172.79|171.19|172.11|170.51|0
1633696780000|2021-10-08 12:39:40|172.33|170.73|172.33|170.73|172.56|170.96|172.33|170.73|0
1633696790000|2021-10-08 12:39:50|172.11|170.51|170.53|168.93|172.11|170.51|170.53|168.93|0
1633696800000|2021-10-08 12:40:00|170.31|168.71|170.31|168.71|170.31|168.71|170.31|168.71|0
1633696810000|2021-10-08 12:40:10|169.86|168.26|168.74|167.14|169.86|168.26|168.74|167.14|0
1633696820000|2021-10-08 12:40:20|168.29|166.69|167.62|166.02|168.29|166.69|167.62|166.02|0
1633696830000|2021-10-08 12:40:30|167.17|165.57|166.94|165.34|167.17|165.57|166.72|165.12|0
1633696840000|2021-10-08 12:40:40|167.84|166.24|166.72|165.12|167.84|166.24|166.72|165.12|0
1633696850000|2021-10-08 12:40:50|166.5|164.9|165.83|164.23|166.5|164.9|165.83|164.23|0
1633696860000|2021-10-08 12:41:00|166.05|164.45|166.27|164.67|166.27|164.67|165.83|164.23|0
1633696870000|2021-10-08 12:41:10|165.6|164|165.83|164.23|165.83|164.23|165.6|164|0
1633696880000|2021-10-08 12:41:20|166.05|164.45|166.94|165.34|166.94|165.34|166.05|164.45|0
1633696890000|2021-10-08 12:41:30|167.17|165.57|167.17|165.57|168.29|166.69|167.17|165.57|0
1633696900000|2021-10-08 12:41:40|166.05|164.45|165.38|163.78|166.5|164.9|165.38|163.78|0
1633696910000|2021-10-08 12:41:50|165.6|164|165.6|164|165.6|164|165.38|163.78|0
1633696920000|2021-10-08 12:42:00|166.05|164.45|166.27|164.67|166.5|164.9|166.05|164.45|0
1633696930000|2021-10-08 12:42:10|166.05|164.45|165.16|163.56|166.5|164.9|165.16|163.56|0
1633696940000|2021-10-08 12:42:20|164.93|163.33|164.93|163.33|164.93|163.33|164.71|163.11|0
1633696950000|2021-10-08 12:42:30|164.71|163.11|164.04|162.44|164.71|163.11|164.04|162.44|0
1633696960000|2021-10-08 12:42:40|163.82|162.22|164.04|162.44|164.04|162.44|163.6|162|0
1633696970000|2021-10-08 12:42:50|164.71|163.11|164.49|162.89|164.71|163.11|164.27|162.67|0
1633696980000|2021-10-08 12:43:00|164.71|163.11|165.38|163.78|165.38|163.78|164.49|162.89|0
1633696990000|2021-10-08 12:43:10|165.16|163.56|164.04|162.44|165.16|163.56|163.6|162|0
1633697000000|2021-10-08 12:43:20|163.38|161.78|162.71|161.11|163.38|161.78|162.71|161.11|0
1633697010000|2021-10-08 12:43:30|162.49|160.89|160.72|159.12|162.49|160.89|160.72|159.12|0
1633697020000|2021-10-08 12:43:40|160.5|158.9|160.28|158.68|160.72|159.12|160.28|158.68|0
1633697030000|2021-10-08 12:43:50|160.5|158.9|160.94|159.34|160.94|159.34|160.28|158.68|0
1633697040000|2021-10-08 12:44:00|161.38|159.78|161.82|160.22|161.82|160.22|161.38|159.78|0
1633697050000|2021-10-08 12:44:10|161.6|160|162.49|160.89|162.49|160.89|161.6|160|0
1633697060000|2021-10-08 12:44:20|162.27|160.67|162.27|160.67|162.27|160.67|162.04|160.44|0
1633697070000|2021-10-08 12:44:30|162.04|160.44|161.38|159.78|162.27|160.67|161.38|159.78|0
1633697080000|2021-10-08 12:44:40|160.94|159.34|161.38|159.78|161.38|159.78|160.94|159.34|0
1633697090000|2021-10-08 12:44:50|161.16|159.56|161.16|159.56|161.38|159.78|161.16|159.56|0
1633697100000|2021-10-08 12:45:00|161.6|160|162.04|160.44|162.71|161.11|161.6|160|0
1633697110000|2021-10-08 12:45:10|162.49|160.89|161.6|160|162.49|160.89|161.6|160|0
1633697120000|2021-10-08 12:45:20|161.16|159.56|161.16|159.56|161.38|159.78|161.16|159.56|0
1633697130000|2021-10-08 12:45:30|160.94|159.34|160.05|158.45|160.94|159.34|160.05|158.45|0
1633697140000|2021-10-08 12:45:40|159.83|158.23|159.61|158.01|159.94|158.34|159.61|158.01|0
1633697150000|2021-10-08 12:45:50|159.83|158.23|159.61|158.01|160.05|158.45|159.61|158.01|0
1633697160000|2021-10-08 12:46:00|160.05|158.45|161.04|159.44|161.04|159.44|160.05|158.45|0
1633697170000|2021-10-08 12:46:10|160.94|159.34|160.27|158.67|161.16|159.56|160.27|158.67|0
1633697180000|2021-10-08 12:46:20|160.05|158.45|159.83|158.23|160.05|158.45|159.39|157.79|0
1633697190000|2021-10-08 12:46:30|159.61|158.01|158.95|157.35|159.61|158.01|158.95|157.35|0
1633697200000|2021-10-08 12:46:40|159.61|158.01|159.61|158.01|159.61|158.01|159.39|157.79|0
1633697210000|2021-10-08 12:46:50|159.83|158.23|159.61|158.01|159.83|158.23|159.61|158.01|0
1633697220000|2021-10-08 12:47:00|158.95|157.35|158.95|157.35|159.17|157.57|158.73|157.13|0
1633697230000|2021-10-08 12:47:10|159.17|157.57|158.51|156.91|159.17|157.57|158.51|156.91|0
1633697240000|2021-10-08 12:47:20|158.07|156.47|158.07|156.47|158.07|156.47|157.63|156.03|0
1633697250000|2021-10-08 12:47:30|157.85|156.25|158.29|156.69|158.73|157.13|157.85|156.25|0
1633697260000|2021-10-08 12:47:40|157.85|156.25|158.07|156.47|158.07|156.47|157.85|156.25|0
1633697270000|2021-10-08 12:47:50|157.85|156.25|157.85|156.25|157.85|156.25|157.63|156.03|0
1633697280000|2021-10-08 12:48:00|157.63|156.03|156.09|154.49|157.63|156.03|155.87|154.27|0
1633697290000|2021-10-08 12:48:10|156.31|154.71|155.87|154.27|156.53|154.93|155.87|154.27|0
1633697300000|2021-10-08 12:48:20|155.54|153.94|155.65|154.05|155.65|154.05|155.54|153.94|0
1633697310000|2021-10-08 12:48:30|155.43|153.83|154.56|152.96|155.43|153.83|154.56|152.96|0
1633697320000|2021-10-08 12:48:40|154.12|152.52|154.34|152.74|154.34|152.74|154.12|152.52|0
1633697330000|2021-10-08 12:48:50|153.69|152.09|153.9|152.3|153.9|152.3|153.69|152.09|0
1633697340000|2021-10-08 12:49:00|153.69|152.09|155|153.4|155|153.4|153.47|151.87|0
1633697350000|2021-10-08 12:49:10|154.78|153.18|154.56|152.96|155|153.4|154.56|152.96|0
1633697360000|2021-10-08 12:49:20|153.47|151.87|153.69|152.09|153.9|152.3|153.47|151.87|0
1633697370000|2021-10-08 12:49:30|153.9|152.3|154.56|152.96|154.66|153.06|153.9|152.3|0
1633697380000|2021-10-08 12:49:40|155|153.4|154.34|152.74|155|153.4|154.12|152.52|0
1633697390000|2021-10-08 12:49:50|154.12|152.52|155.21|153.61|155.21|153.61|154.12|152.52|0
1633697400000|2021-10-08 12:50:00|154.78|153.18|155.43|153.83|155.43|153.83|154.78|153.18|0
1633697410000|2021-10-08 12:50:10|155.21|153.61|155.87|154.27|155.87|154.27|154.99|153.39|0
1633697420000|2021-10-08 12:50:20|156.09|154.49|156.53|154.93|156.53|154.93|156.09|154.49|0
1633697430000|2021-10-08 12:50:30|156.75|155.15|156.96|155.36|156.96|155.36|156.75|155.15|0
1633697440000|2021-10-08 12:50:40|157.18|155.58|157.18|155.58|157.18|155.58|156.96|155.36|0
1633697450000|2021-10-08 12:50:50|157.4|155.8|157.4|155.8|157.62|156.02|157.4|155.8|0
1633697460000|2021-10-08 12:51:00|157.18|155.58|156.74|155.14|157.18|155.58|156.74|155.14|0
1633697470000|2021-10-08 12:51:10|156.09|154.49|156.53|154.93|156.53|154.93|156.09|154.49|0
1633697480000|2021-10-08 12:51:20|156.74|155.14|157.4|155.8|157.4|155.8|156.74|155.14|0
1633697490000|2021-10-08 12:51:30|157.84|156.24|158.28|156.68|158.28|156.68|157.84|156.24|0
1633697500000|2021-10-08 12:51:40|158.5|156.9|158.28|156.68|158.5|156.9|158.28|156.68|0
1633697510000|2021-10-08 12:51:50|158.06|156.46|158.72|157.12|158.72|157.12|158.06|156.46|0
1633697520000|2021-10-08 12:52:00|158.5|156.9|158.5|156.9|159.38|157.78|158.5|156.9|0
1633697530000|2021-10-08 12:52:10|158.72|157.12|159.16|157.56|159.16|157.56|158.72|157.12|0
1633697540000|2021-10-08 12:52:20|159.6|158|159.16|157.56|159.6|158|158.72|157.12|0
1633697550000|2021-10-08 12:52:30|159.38|157.78|158.72|157.12|159.38|157.78|158.72|157.12|0
1633697560000|2021-10-08 12:52:40|158.94|157.34|158.72|157.12|159.16|157.56|158.72|157.12|0
1633697570000|2021-10-08 12:52:50|159.16|157.56|159.71|158.11|159.82|158.22|159.16|157.56|0
1633697580000|2021-10-08 12:53:00|159.82|158.22|159.38|157.78|159.82|158.22|159.16|157.56|0
1633697590000|2021-10-08 12:53:10|159.6|158|159.38|157.78|159.6|158|159.38|157.78|0
1633697600000|2021-10-08 12:53:20|159.16|157.56|159.38|157.78|159.6|158|159.16|157.56|0
1633697610000|2021-10-08 12:53:30|159.71|158.11|160.04|158.44|160.04|158.44|159.71|158.11|0
1633697620000|2021-10-08 12:53:40|159.71|158.11|159.38|157.78|159.71|158.11|159.38|157.78|0
1633697630000|2021-10-08 12:53:50|159.6|158|159.16|157.56|159.6|158|159.16|157.56|0
1633697640000|2021-10-08 12:54:00|159.38|157.78|159.6|158|159.6|158|159.38|157.78|0
1633697650000|2021-10-08 12:54:10|159.38|157.78|158.06|156.46|159.38|157.78|158.06|156.46|0
1633697660000|2021-10-08 12:54:20|158.28|156.68|158.72|157.12|158.72|157.12|158.28|156.68|0
1633697670000|2021-10-08 12:54:30|158.94|157.34|158.94|157.34|159.16|157.56|158.94|157.34|0
1633697680000|2021-10-08 12:54:40|159.16|157.56|159.38|157.78|159.38|157.78|159.16|157.56|0
1633697690000|2021-10-08 12:54:50|159.6|158|160.26|158.66|160.26|158.66|159.6|158|0
1633697700000|2021-10-08 12:55:00|160.04|158.44|159.82|158.22|160.04|158.44|159.82|158.22|0
1633697710000|2021-10-08 12:55:10|160.04|158.44|161.37|159.77|161.37|159.77|160.04|158.44|0
1633697720000|2021-10-08 12:55:20|161.59|159.99|161.59|159.99|161.81|160.21|161.59|159.99|0
1633697730000|2021-10-08 12:55:30|162.03|160.43|162.92|161.32|163.36|161.76|162.03|160.43|0
1633697740000|2021-10-08 12:55:40|163.14|161.54|162.92|161.32|163.14|161.54|162.92|161.32|0
1633697750000|2021-10-08 12:55:50|162.47|160.87|163.36|161.76|163.36|161.76|162.47|160.87|0
1633697760000|2021-10-08 12:56:00|163.58|161.98|164.47|162.87|164.47|162.87|163.36|161.76|0
1633697770000|2021-10-08 12:56:10|164.7|163.1|164.47|162.87|164.7|163.1|164.03|162.43|0
1633697780000|2021-10-08 12:56:20|164.69|163.09|165.36|163.76|165.36|163.76|164.69|163.09|0
1633697790000|2021-10-08 12:56:30|166.03|164.43|166.7|165.1|166.7|165.1|166.03|164.43|0
1633697800000|2021-10-08 12:56:40|166.93|165.33|167.82|166.22|167.82|166.22|166.93|165.33|0
1633697810000|2021-10-08 12:56:50|167.6|166|166.93|165.33|167.6|166|166.7|165.1|0
1633697820000|2021-10-08 12:57:00|166.48|164.88|166.25|164.65|166.7|165.1|166.25|164.65|0
1633697830000|2021-10-08 12:57:10|165.59|163.99|165.81|164.21|165.81|164.21|165.59|163.99|0
1633697840000|2021-10-08 12:57:20|166.03|164.43|165.36|163.76|166.03|164.43|165.36|163.76|0
1633697850000|2021-10-08 12:57:30|165.14|163.54|166.03|164.43|166.03|164.43|165.14|163.54|0
1633697860000|2021-10-08 12:57:40|165.36|163.76|165.58|163.98|165.58|163.98|165.36|163.76|0
1633697870000|2021-10-08 12:57:50|165.14|163.54|165.14|163.54|165.14|163.54|164.92|163.32|0
1633697880000|2021-10-08 12:58:00|165.58|163.98|166.92|165.32|166.92|165.32|165.58|163.98|0
1633697890000|2021-10-08 12:58:10|166.7|165.1|166.03|164.43|166.7|165.1|165.81|164.21|0
1633697900000|2021-10-08 12:58:20|166.25|164.65|166.03|164.43|166.48|164.88|166.03|164.43|0
1633697910000|2021-10-08 12:58:30|165.36|163.76|165.14|163.54|165.58|163.98|165.14|163.54|0
1633697920000|2021-10-08 12:58:40|164.91|163.31|164.25|162.65|164.91|163.31|164.25|162.65|0
1633697930000|2021-10-08 12:58:50|164.47|162.87|165.36|163.76|165.36|163.76|164.47|162.87|0
1633697940000|2021-10-08 12:59:00|165.58|163.98|166.25|164.65|166.25|164.65|165.58|163.98|0
1633697950000|2021-10-08 12:59:10|165.81|164.21|166.25|164.65|166.25|164.65|165.58|163.98|0
1633697960000|2021-10-08 12:59:20|166.03|164.43|165.14|163.54|166.03|164.43|165.14|163.54|0
1633697970000|2021-10-08 12:59:30|164.91|163.31|165.14|163.54|165.14|163.54|164.69|163.09|0
1633697980000|2021-10-08 12:59:40|165.58|163.98|166.03|164.43|166.48|164.88|165.58|163.98|0
1633697990000|2021-10-08 12:59:50|165.81|164.21|166.03|164.43|166.03|164.43|165.81|164.21|0
1633698000000|2021-10-08 13:00:00|166.25|164.65|165.8|164.2|166.25|164.65|165.58|163.98|0
1633698010000|2021-10-08 13:00:10|166.03|164.43|166.92|165.32|167.37|165.77|166.03|164.43|0
1633698020000|2021-10-08 13:00:20|166.47|164.87|166.47|164.87|166.47|164.87|166.47|164.87|0
1633698030000|2021-10-08 13:00:30|166.25|164.65|168.04|166.44|168.04|166.44|166.25|164.65|0
1633698040000|2021-10-08 13:00:40|167.82|166.22|167.82|166.22|168.49|166.89|167.82|166.22|0
1633698050000|2021-10-08 13:00:50|167.03|165.43|167.26|165.66|167.26|165.66|167.03|165.43|0
1633698060000|2021-10-08 13:01:00|167.48|165.88|167.48|165.88|167.7|166.1|167.48|165.88|0
1633698070000|2021-10-08 13:01:10|167.26|165.66|166.14|164.54|167.26|165.66|166.14|164.54|0
1633698080000|2021-10-08 13:01:20|165.47|163.87|165.69|164.09|165.92|164.32|165.47|163.87|0
1633698090000|2021-10-08 13:01:30|165.24|163.64|165.24|163.64|165.24|163.64|165.02|163.42|0
1633698100000|2021-10-08 13:01:40|165.69|164.09|165.47|163.87|165.69|164.09|165.47|163.87|0
1633698110000|2021-10-08 13:01:50|165.57|163.97|166.14|164.54|166.36|164.76|165.57|163.97|0
1633698120000|2021-10-08 13:02:00|166.36|164.76|166.59|164.99|166.59|164.99|166.36|164.76|0
1633698130000|2021-10-08 13:02:10|166.81|165.21|166.59|164.99|166.81|165.21|166.36|164.76|0
1633698140000|2021-10-08 13:02:20|165.91|164.31|166.36|164.76|166.36|164.76|165.91|164.31|0
1633698150000|2021-10-08 13:02:30|166.59|164.99|166.81|165.21|167.04|165.44|166.59|164.99|0
1633698160000|2021-10-08 13:02:40|166.59|164.99|166.36|164.76|166.59|164.99|166.36|164.76|0
1633698170000|2021-10-08 13:02:50|166.14|164.54|166.36|164.76|166.59|164.99|166.14|164.54|0
1633698180000|2021-10-08 13:03:00|166.14|164.54|166.14|164.54|166.36|164.76|166.14|164.54|0
1633698190000|2021-10-08 13:03:10|165.91|164.31|166.14|164.54|166.14|164.54|165.91|164.31|0
1633698200000|2021-10-08 13:03:20|165.91|164.31|165.91|164.31|165.91|164.31|165.91|164.31|0
1633698210000|2021-10-08 13:03:30|166.14|164.54|166.36|164.76|166.36|164.76|166.14|164.54|0
1633698220000|2021-10-08 13:03:40|167.03|165.43|166.81|165.21|167.03|165.43|166.81|165.21|0
1633698230000|2021-10-08 13:03:50|166.59|164.99|166.81|165.21|166.81|165.21|166.36|164.76|0
1633698240000|2021-10-08 13:04:00|167.03|165.43|166.81|165.21|167.03|165.43|166.81|165.21|0
1633698250000|2021-10-08 13:04:10|167.14|165.54|167.03|165.43|167.14|165.54|167.03|165.43|0
1633698260000|2021-10-08 13:04:20|167.26|165.66|167.48|165.88|167.48|165.88|167.26|165.66|0
1633698270000|2021-10-08 13:04:30|167.26|165.66|167.03|165.43|167.26|165.66|167.03|165.43|0
1633698280000|2021-10-08 13:04:40|167.26|165.66|167.26|165.66|167.26|165.66|167.26|165.66|0
1633698290000|2021-10-08 13:04:50|167.48|165.88|168.16|166.56|168.16|166.56|167.48|165.88|0
1633698300000|2021-10-08 13:05:00|167.48|165.88|166.81|165.21|167.48|165.88|166.81|165.21|0
1633698310000|2021-10-08 13:05:10|166.58|164.98|167.48|165.88|167.71|166.11|166.58|164.98|0
1633698320000|2021-10-08 13:05:20|167.93|166.33|168.61|167.01|168.61|167.01|167.93|166.33|0
1633698330000|2021-10-08 13:05:30|168.83|167.23|168.16|166.56|168.83|167.23|168.16|166.56|0
1633698340000|2021-10-08 13:05:40|168.38|166.78|168.61|167.01|168.61|167.01|168.38|166.78|0
1633698350000|2021-10-08 13:05:50|168.83|167.23|168.16|166.56|168.83|167.23|168.16|166.56|0
1633698360000|2021-10-08 13:06:00|167.48|165.88|168.38|166.78|168.38|166.78|167.48|165.88|0
1633698370000|2021-10-08 13:06:10|168.61|167.01|168.83|167.23|168.83|167.23|168.16|166.56|0
1633698380000|2021-10-08 13:06:20|169.28|167.68|169.96|168.36|170.18|168.58|169.28|167.68|0
1633698390000|2021-10-08 13:06:30|170.18|168.58|169.51|167.91|170.18|168.58|169.06|167.46|0
1633698400000|2021-10-08 13:06:40|169.73|168.13|169.73|168.13|169.73|168.13|169.73|168.13|0
1633698410000|2021-10-08 13:06:50|169.51|167.91|169.51|167.91|169.51|167.91|169.28|167.68|0
1633698420000|2021-10-08 13:07:00|169.28|167.68|169.28|167.68|169.28|167.68|168.83|167.23|0
1633698430000|2021-10-08 13:07:10|169.06|167.46|168.38|166.78|169.06|167.46|168.38|166.78|0
1633698440000|2021-10-08 13:07:20|167.93|166.33|167.81|166.21|167.93|166.33|167.81|166.21|0
1633698450000|2021-10-08 13:07:30|167.7|166.1|167.93|166.33|167.93|166.33|167.7|166.1|0
1633698460000|2021-10-08 13:07:40|167.7|166.1|167.7|166.1|167.7|166.1|167.7|166.1|0
1633698470000|2021-10-08 13:07:50|167.48|165.88|167.25|165.65|167.48|165.88|167.25|165.65|0
1633698480000|2021-10-08 13:08:00|167.03|165.43|166.36|164.76|167.03|165.43|166.36|164.76|0
1633698490000|2021-10-08 13:08:10|166.58|164.98|166.36|164.76|166.81|165.21|166.36|164.76|0
1633698500000|2021-10-08 13:08:20|166.58|164.98|166.58|164.98|166.58|164.98|166.36|164.76|0
1633698510000|2021-10-08 13:08:30|166.8|165.2|166.13|164.53|166.8|165.2|166.13|164.53|0
1633698520000|2021-10-08 13:08:40|165.68|164.08|165.91|164.31|165.91|164.31|165.68|164.08|0
1633698530000|2021-10-08 13:08:50|165.46|163.86|165.01|163.41|165.46|163.86|165.01|163.41|0
1633698540000|2021-10-08 13:09:00|165.23|163.63|165.23|163.63|165.46|163.86|165.23|163.63|0
1633698550000|2021-10-08 13:09:10|165.01|163.41|165.46|163.86|165.46|163.86|165.01|163.41|0
1633698560000|2021-10-08 13:09:20|165.68|164.08|165.91|164.31|165.91|164.31|165.68|164.08|0
1633698570000|2021-10-08 13:09:30|166.13|164.53|166.13|164.53|166.13|164.53|166.13|164.53|0
1633698580000|2021-10-08 13:09:40|165.91|164.31|166.58|164.98|166.58|164.98|165.91|164.31|0
1633698590000|2021-10-08 13:09:50|166.35|164.75|166.35|164.75|166.35|164.75|166.13|164.53|0
1633698600000|2021-10-08 13:10:00|166.8|165.2|167.7|166.1|167.7|166.1|166.8|165.2|0
1633698610000|2021-10-08 13:10:10|167.93|166.33|167.48|165.88|167.93|166.33|167.48|165.88|0
1633698620000|2021-10-08 13:10:20|167.03|165.43|166.58|164.98|167.03|165.43|166.58|164.98|0
1633698630000|2021-10-08 13:10:30|166.8|165.2|166.58|164.98|167.03|165.43|166.58|164.98|0
1633698640000|2021-10-08 13:10:40|166.8|165.2|166.8|165.2|166.8|165.2|166.58|164.98|0
1633698650000|2021-10-08 13:10:50|167.03|165.43|166.8|165.2|167.03|165.43|166.8|165.2|0
1633698660000|2021-10-08 13:11:00|166.58|164.98|166.13|164.53|166.58|164.98|166.13|164.53|0
1633698670000|2021-10-08 13:11:10|165.9|164.3|165.46|163.86|165.9|164.3|165.46|163.86|0
1633698690000|2021-10-08 13:11:30|165.23|163.63|165.23|163.63|165.23|163.63|165.23|163.63|0
1633698700000|2021-10-08 13:11:40|165.46|163.86|165.68|164.08|165.68|164.08|165.46|163.86|0
1633698710000|2021-10-08 13:11:50|165.46|163.86|165.68|164.08|165.68|164.08|165.46|163.86|0
1633698720000|2021-10-08 13:12:00|165.46|163.86|165.68|164.08|165.68|164.08|165.46|163.86|0
1633698730000|2021-10-08 13:12:10|166.13|164.53|166.35|164.75|166.35|164.75|166.13|164.53|0
1633698740000|2021-10-08 13:12:20|166.58|164.98|166.35|164.75|166.58|164.98|166.35|164.75|0
1633698750000|2021-10-08 13:12:30|166.58|164.98|166.8|165.2|166.8|165.2|166.58|164.98|0
1633698760000|2021-10-08 13:12:40|167.02|165.42|166.8|165.2|167.02|165.42|166.8|165.2|0
1633698770000|2021-10-08 13:12:50|167.25|165.65|167.47|165.87|167.47|165.87|167.02|165.42|0
1633698780000|2021-10-08 13:13:00|167.25|165.65|167.25|165.65|167.25|165.65|167.25|165.65|0
1633698790000|2021-10-08 13:13:10|167.7|166.1|168.15|166.55|168.15|166.55|167.7|166.1|0
1633698800000|2021-10-08 13:13:20|168.37|166.77|167.92|166.32|168.37|166.77|167.92|166.32|0
1633698810000|2021-10-08 13:13:30|168.37|166.77|168.82|167.22|169.05|167.45|168.37|166.77|0
1633698820000|2021-10-08 13:13:40|168.37|166.77|168.6|167|168.6|167|167.92|166.32|0
1633698830000|2021-10-08 13:13:50|168.82|167.22|168.82|167.22|169.05|167.45|168.82|167.22|0
1633698840000|2021-10-08 13:14:00|168.6|167|167.92|166.32|168.6|167|167.7|166.1|0
1633698850000|2021-10-08 13:14:10|168.15|166.55|167.92|166.32|168.15|166.55|167.7|166.1|0
1633698860000|2021-10-08 13:14:20|167.7|166.1|167.25|165.65|167.7|166.1|167.25|165.65|0
1633698870000|2021-10-08 13:14:30|167.02|165.42|167.25|165.65|167.7|166.1|167.02|165.42|0
1633698880000|2021-10-08 13:14:40|167.02|165.42|167.25|165.65|167.25|165.65|167.02|165.42|0
1633698890000|2021-10-08 13:14:50|167.02|165.42|166.8|165.2|167.02|165.42|166.8|165.2|0
1633698900000|2021-10-08 13:15:00|166.91|165.31|167.02|165.42|167.25|165.65|166.91|165.31|0
1633698910000|2021-10-08 13:15:10|167.25|165.65|166.8|165.2|167.25|165.65|166.8|165.2|0
1633698920000|2021-10-08 13:15:20|166.12|164.52|166.57|164.97|166.8|165.2|166.12|164.52|0
1633698930000|2021-10-08 13:15:30|166.8|165.2|166.35|164.75|166.8|165.2|166.35|164.75|0
1633698940000|2021-10-08 13:15:40|166.57|164.97|166.8|165.2|166.8|165.2|166.35|164.75|0
1633698950000|2021-10-08 13:15:50|167.02|165.42|167.25|165.65|167.25|165.65|167.02|165.42|0
1633698960000|2021-10-08 13:16:00|167.47|165.87|167.69|166.09|167.69|166.09|167.47|165.87|0
1633698970000|2021-10-08 13:16:10|167.47|165.87|167.47|165.87|167.47|165.87|167.24|165.64|0
1633698980000|2021-10-08 13:16:20|167.69|166.09|167.47|165.87|167.92|166.32|167.47|165.87|0
1633698990000|2021-10-08 13:16:30|167.02|165.42|167.24|165.64|167.24|165.64|167.02|165.42|0
1633699000000|2021-10-08 13:16:40|167.02|165.42|166.45|164.85|167.24|165.64|166.45|164.85|0
1633699010000|2021-10-08 13:16:50|166.12|164.52|166.35|164.75|166.57|164.97|166.12|164.52|0
1633699020000|2021-10-08 13:17:00|165.9|164.3|166.12|164.52|166.35|164.75|165.9|164.3|0
1633699030000|2021-10-08 13:17:10|166.35|164.75|166.57|164.97|166.57|164.97|166.35|164.75|0
1633699040000|2021-10-08 13:17:20|166.35|164.75|166.35|164.75|166.35|164.75|166.35|164.75|0
1633699050000|2021-10-08 13:17:30|166.57|164.97|166.57|164.97|166.79|165.19|166.57|164.97|0
1633699060000|2021-10-08 13:17:40|166.79|165.19|166.57|164.97|167.02|165.42|166.57|164.97|0
1633699070000|2021-10-08 13:17:50|165.67|164.07|165.67|164.07|165.9|164.3|165.45|163.85|0
1633699080000|2021-10-08 13:18:00|165.45|163.85|166.12|164.52|166.12|164.52|165.45|163.85|0
1633699090000|2021-10-08 13:18:10|166.34|164.74|166.12|164.52|166.34|164.74|165.9|164.3|0
1633699100000|2021-10-08 13:18:20|166|164.4|165.9|164.3|166.12|164.52|165.9|164.3|0
1633699110000|2021-10-08 13:18:30|166.12|164.52|165.9|164.3|166.12|164.52|165.9|164.3|0
1633699120000|2021-10-08 13:18:40|165.67|164.07|165|163.4|165.67|164.07|165|163.4|0
1633699130000|2021-10-08 13:18:50|165.22|163.62|164.33|162.73|165.22|163.62|164.33|162.73|0
1633699140000|2021-10-08 13:19:00|164.11|162.51|164.55|162.95|164.55|162.95|164.11|162.51|0
1633699150000|2021-10-08 13:19:10|164.78|163.18|164.1|162.5|164.78|163.18|164.1|162.5|0
1633699160000|2021-10-08 13:19:20|164.33|162.73|164.1|162.5|164.55|162.95|163.88|162.28|0
1633699170000|2021-10-08 13:19:30|163.88|162.28|164.1|162.5|164.21|162.61|163.88|162.28|0
1633699180000|2021-10-08 13:19:40|163.88|162.28|163.66|162.06|163.88|162.28|163.66|162.06|0
1633699190000|2021-10-08 13:19:50|164.1|162.5|164.77|163.17|164.77|163.17|164.1|162.5|0
1633699200000|2021-10-08 13:20:00|165|163.4|164.77|163.17|165|163.4|164.77|163.17|0
1633699210000|2021-10-08 13:20:10|164.1|162.5|164.1|162.5|164.33|162.73|164.1|162.5|0
1633699220000|2021-10-08 13:20:20|164.33|162.73|164.77|163.17|164.77|163.17|164.33|162.73|0
1633699230000|2021-10-08 13:20:30|164.55|162.95|164.1|162.5|164.77|163.17|164.1|162.5|0
1633699240000|2021-10-08 13:20:40|163.88|162.28|163.99|162.39|164.1|162.5|163.88|162.28|0
1633699250000|2021-10-08 13:20:50|164.33|162.73|164.55|162.95|164.55|162.95|164.21|162.61|0
1633699260000|2021-10-08 13:21:00|164.77|163.17|164.33|162.73|164.77|163.17|164.33|162.73|0
1633699270000|2021-10-08 13:21:10|164.55|162.95|164.55|162.95|164.55|162.95|164.55|162.95|0
1633699280000|2021-10-08 13:21:20|164.33|162.73|164.33|162.73|164.33|162.73|164.33|162.73|0
1633699290000|2021-10-08 13:21:30|164.55|162.95|164.77|163.17|164.77|163.17|164.33|162.73|0
1633699300000|2021-10-08 13:21:40|164.55|162.95|164.33|162.73|164.77|163.17|164.33|162.73|0
1633699310000|2021-10-08 13:21:50|164.21|162.61|164.33|162.73|164.33|162.73|164.21|162.61|0
1633699320000|2021-10-08 13:22:00|164.1|162.5|164.1|162.5|164.33|162.73|164.1|162.5|0
1633699330000|2021-10-08 13:22:10|164.32|162.72|164.77|163.17|164.77|163.17|164.32|162.72|0
1633699340000|2021-10-08 13:22:20|164.88|163.28|164.55|162.95|164.88|163.28|164.55|162.95|0
1633699350000|2021-10-08 13:22:30|164.77|163.17|164.55|162.95|164.77|163.17|164.55|162.95|0
1633699360000|2021-10-08 13:22:40|164.77|163.17|165|163.4|165|163.4|164.77|163.17|0
1633699370000|2021-10-08 13:22:50|165.22|163.62|165.55|163.95|165.55|163.95|165.22|163.62|0
1633699380000|2021-10-08 13:23:00|165.44|163.84|165.44|163.84|165.44|163.84|165.22|163.62|0
1633699390000|2021-10-08 13:23:10|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1633699400000|2021-10-08 13:23:20|165.89|164.29|165.67|164.07|165.89|164.29|165.67|164.07|0
1633699410000|2021-10-08 13:23:30|165.89|164.29|166.11|164.51|166.11|164.51|165.89|164.29|0
1633699420000|2021-10-08 13:23:40|166.34|164.74|165.89|164.29|166.34|164.74|165.89|164.29|0
1633699430000|2021-10-08 13:23:50|166.34|164.74|166.56|164.96|166.56|164.96|166.34|164.74|0
1633699440000|2021-10-08 13:24:00|166.34|164.74|166.34|164.74|166.34|164.74|166.11|164.51|0
1633699450000|2021-10-08 13:24:10|166.11|164.51|165.89|164.29|166.34|164.74|165.89|164.29|0
1633699460000|2021-10-08 13:24:20|166.22|164.62|166.22|164.62|166.22|164.62|166.22|164.62|0
1633699470000|2021-10-08 13:24:30|166.34|164.74|165.89|164.29|166.34|164.74|165.89|164.29|0
1633699480000|2021-10-08 13:24:40|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1633699490000|2021-10-08 13:24:50|165.89|164.29|165.89|164.29|165.89|164.29|165.89|164.29|0
1633699500000|2021-10-08 13:25:00|166.34|164.74|166.56|164.96|166.56|164.96|166.11|164.51|0
1633699510000|2021-10-08 13:25:10|166.34|164.74|166.56|164.96|166.56|164.96|166.34|164.74|0
1633699520000|2021-10-08 13:25:20|166.34|164.74|165.89|164.29|166.34|164.74|165.89|164.29|0
1633699530000|2021-10-08 13:25:30|165.66|164.06|165.66|164.06|165.66|164.06|165.44|163.84|0
1633699540000|2021-10-08 13:25:40|165.89|164.29|165.66|164.06|165.89|164.29|165.66|164.06|0
1633699550000|2021-10-08 13:25:50|165.44|163.84|165.44|163.84|165.66|164.06|165.44|163.84|0
1633699560000|2021-10-08 13:26:00|165.66|164.06|166.56|164.96|166.56|164.96|165.66|164.06|0
1633699570000|2021-10-08 13:26:10|166.34|164.74|166.34|164.74|166.56|164.96|166.34|164.74|0
1633699580000|2021-10-08 13:26:20|166.11|164.51|166.11|164.51|166.34|164.74|166.11|164.51|0
1633699590000|2021-10-08 13:26:30|166.34|164.74|166.34|164.74|166.34|164.74|166.11|164.51|0
1633699600000|2021-10-08 13:26:40|166.11|164.51|166.33|164.73|166.34|164.74|166.11|164.51|0
1633699610000|2021-10-08 13:26:50|165.89|164.29|165.66|164.06|165.89|164.29|165.66|164.06|0
1633699620000|2021-10-08 13:27:00|165.89|164.29|165.89|164.29|166.11|164.51|165.89|164.29|0
1633699630000|2021-10-08 13:27:10|166.33|164.73|166.11|164.51|166.33|164.73|166.11|164.51|0
1633699640000|2021-10-08 13:27:20|166.33|164.73|166.11|164.51|166.33|164.73|166.11|164.51|0
1633699650000|2021-10-08 13:27:30|166.33|164.73|166.33|164.73|166.33|164.73|166.33|164.73|0
1633699660000|2021-10-08 13:27:40|166.11|164.51|166.33|164.73|166.33|164.73|166.11|164.51|0
1633699670000|2021-10-08 13:27:50|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1633699680000|2021-10-08 13:28:00|165.66|164.06|165.44|163.84|165.66|164.06|165.44|163.84|0
1633699690000|2021-10-08 13:28:10|165.66|164.06|165.66|164.06|165.66|164.06|165.54|163.94|0
1633699700000|2021-10-08 13:28:20|165.44|163.84|165.44|163.84|165.44|163.84|165.21|163.61|0
1633699710000|2021-10-08 13:28:30|165.21|163.61|164.76|163.16|165.21|163.61|164.76|163.16|0
1633699720000|2021-10-08 13:28:40|164.99|163.39|164.99|163.39|165.66|164.06|164.99|163.39|0
1633699730000|2021-10-08 13:28:50|164.54|162.94|164.99|163.39|164.99|163.39|164.54|162.94|0
1633699740000|2021-10-08 13:29:00|164.76|163.16|164.99|163.39|164.99|163.39|164.76|163.16|0
1633699750000|2021-10-08 13:29:10|165.21|163.61|165.66|164.06|165.66|164.06|165.21|163.61|0
1633699760000|2021-10-08 13:29:20|165.88|164.28|165.66|164.06|166.11|164.51|165.66|164.06|0
1633699770000|2021-10-08 13:29:30|165.44|163.84|165.66|164.06|165.66|164.06|165.44|163.84|0
1633699780000|2021-10-08 13:29:40|165.88|164.28|165.66|164.06|165.88|164.28|165.66|164.06|0
1633699790000|2021-10-08 13:29:50|165.88|164.28|165.32|163.72|165.88|164.28|165.32|163.72|0
1633699800000|2021-10-08 13:30:00|164.76|163.16|166.33|164.73|166.56|164.96|164.76|163.16|0
1633699810000|2021-10-08 13:30:10|166.78|165.18|167.23|165.63|167.23|165.63|166.11|164.51|0
1633699820000|2021-10-08 13:30:20|166.56|164.96|166.56|164.96|167|165.4|165.66|164.06|0
1633699830000|2021-10-08 13:30:30|165.43|163.83|165.43|163.83|165.43|163.83|164.76|163.16|0
1633699840000|2021-10-08 13:30:40|165.88|164.28|166.55|164.95|166.55|164.95|165.88|164.28|0
1633699850000|2021-10-08 13:30:50|164.54|162.94|163.2|161.6|164.54|162.94|162.31|160.71|0
1633699860000|2021-10-08 13:31:00|161.64|160.04|163.87|162.27|163.87|162.27|161.64|160.04|0
1633699870000|2021-10-08 13:31:10|164.54|162.94|163.64|162.04|164.54|162.94|163.42|161.82|0
1633699880000|2021-10-08 13:31:20|163.87|162.27|162.97|161.37|163.87|162.27|162.53|160.93|0
1633699890000|2021-10-08 13:31:30|163.42|161.82|164.09|162.49|164.09|162.49|163.42|161.82|0
1633699900000|2021-10-08 13:31:40|163.87|162.27|164.31|162.71|164.31|162.71|162.97|161.37|0
1633699910000|2021-10-08 13:31:50|164.76|163.16|166.33|164.73|166.33|164.73|164.76|163.16|0
1633699920000|2021-10-08 13:32:00|166.55|164.95|165.21|163.61|166.55|164.95|165.21|163.61|0
1633699930000|2021-10-08 13:32:10|165.66|164.06|166.78|165.18|166.78|165.18|165.66|164.06|0
1633699940000|2021-10-08 13:32:20|168.13|166.53|167.9|166.3|168.35|166.75|167.9|166.3|0
1633699950000|2021-10-08 13:32:30|166.78|165.18|167|165.4|167.23|165.63|166.78|165.18|0
1633699960000|2021-10-08 13:32:40|167.45|165.85|166.33|164.73|167.68|166.08|166.33|164.73|0
1633699970000|2021-10-08 13:32:50|164.98|163.38|165.66|164.06|165.66|164.06|164.98|163.38|0
1633699980000|2021-10-08 13:33:00|165.21|163.61|165.31|163.71|165.31|163.71|164.54|162.94|0
1633699990000|2021-10-08 13:33:10|166.1|164.5|164.98|163.38|166.1|164.5|164.76|163.16|0
1633700000000|2021-10-08 13:33:20|164.76|163.16|164.54|162.94|165.21|163.61|164.54|162.94|0
1633700010000|2021-10-08 13:33:30|164.31|162.71|162.53|160.93|164.31|162.71|162.53|160.93|0
1633700020000|2021-10-08 13:33:40|162.75|161.15|163.42|161.82|163.42|161.82|162.75|161.15|0
1633700030000|2021-10-08 13:33:50|162.3|160.7|161.85|160.25|162.3|160.7|161.85|160.25|0
1633700040000|2021-10-08 13:34:00|160.74|159.14|160.52|158.92|160.74|159.14|160.07|158.47|0
1633700050000|2021-10-08 13:34:10|160.07|158.47|158.74|157.14|160.07|158.47|158.74|157.14|0
1633700060000|2021-10-08 13:34:20|159.4|157.8|157.41|155.81|159.4|157.8|157.41|155.81|0
1633700070000|2021-10-08 13:34:30|156.74|155.14|156.96|155.36|157.41|155.81|156.74|155.14|0
1633700080000|2021-10-08 13:34:40|157.19|155.59|156.96|155.36|157.63|156.03|156.96|155.36|0
1633700090000|2021-10-08 13:34:50|156.08|154.48|154.76|153.16|156.08|154.48|154.76|153.16|0
1633700100000|2021-10-08 13:35:00|154.32|152.72|155.86|154.26|155.86|154.26|154.32|152.72|0
1633700110000|2021-10-08 13:35:10|156.52|154.92|155.86|154.26|156.52|154.92|155.2|153.6|0
1633700120000|2021-10-08 13:35:20|156.96|155.36|157.51|155.91|157.51|155.91|156.96|155.36|0
1633700130000|2021-10-08 13:35:30|156.3|154.7|156.74|155.14|156.96|155.36|156.08|154.48|0
1633700140000|2021-10-08 13:35:40|156.96|155.36|157.18|155.58|157.18|155.58|156.74|155.14|0
1633700150000|2021-10-08 13:35:50|156.96|155.36|154.98|153.38|156.96|155.36|154.98|153.38|0
1633700160000|2021-10-08 13:36:00|155.64|154.04|156.3|154.7|156.3|154.7|155.64|154.04|0
1633700170000|2021-10-08 13:36:10|155.86|154.26|154.98|153.38|156.08|154.48|154.98|153.38|0
1633700180000|2021-10-08 13:36:20|153.87|152.27|153.87|152.27|153.87|152.27|153.87|152.27|0
1633700190000|2021-10-08 13:36:30|153.65|152.05|153.54|151.94|153.65|152.05|153.22|151.62|0
1633700200000|2021-10-08 13:36:40|153.32|151.72|151.46|149.86|153.32|151.72|151.46|149.86|0
1633700210000|2021-10-08 13:36:50|151.9|150.3|152.12|150.52|152.12|150.52|151.68|150.08|0
1633700220000|2021-10-08 13:37:00|151.46|149.86|153.21|151.61|153.43|151.83|151.46|149.86|0
1633700230000|2021-10-08 13:37:10|153|151.4|153.43|151.83|153.43|151.83|152.56|150.96|0
1633700240000|2021-10-08 13:37:20|153.65|152.05|153.87|152.27|154.53|152.93|153.65|152.05|0
1633700250000|2021-10-08 13:37:30|154.09|152.49|153.87|152.27|154.75|153.15|153.87|152.27|0
1633700260000|2021-10-08 13:37:40|153.43|151.83|152.12|150.52|153.43|151.83|152.12|150.52|0
1633700270000|2021-10-08 13:37:50|151.9|150.3|152.12|150.52|152.34|150.74|151.9|150.3|0
1633700280000|2021-10-08 13:38:00|153.21|151.61|153.43|151.83|153.43|151.83|153.21|151.61|0
1633700290000|2021-10-08 13:38:10|153.65|152.05|153.43|151.83|153.65|152.05|153.43|151.83|0
1633700300000|2021-10-08 13:38:20|153.65|152.05|154.75|153.15|154.75|153.15|153.65|152.05|0
1633700310000|2021-10-08 13:38:30|154.09|152.49|155.63|154.03|155.63|154.03|154.09|152.49|0
1633700320000|2021-10-08 13:38:40|155.85|154.25|154.75|153.15|155.85|154.25|154.75|153.15|0
1633700330000|2021-10-08 13:38:50|154.53|152.93|154.09|152.49|154.53|152.93|153.87|152.27|0
1633700340000|2021-10-08 13:39:00|154.97|153.37|154.97|153.37|154.97|153.37|154.75|153.15|0
1633700350000|2021-10-08 13:39:10|154.53|152.93|154.97|153.37|154.97|153.37|154.31|152.71|0
1633700360000|2021-10-08 13:39:20|156.07|154.47|156.52|154.92|156.52|154.92|156.07|154.47|0
1633700370000|2021-10-08 13:39:30|156.74|155.14|157.4|155.8|157.4|155.8|156.74|155.14|0
1633700380000|2021-10-08 13:39:40|157.62|156.02|158.29|156.69|158.73|157.13|157.62|156.02|0
1633700390000|2021-10-08 13:39:50|158.06|156.46|157.62|156.02|158.06|156.46|157.62|156.02|0
1633700400000|2021-10-08 13:40:00|159.17|157.57|158.51|156.91|159.17|157.57|157.84|156.24|0
1633700410000|2021-10-08 13:40:10|158.73|157.13|160.51|158.91|160.95|159.35|158.73|157.13|0
1633700420000|2021-10-08 13:40:20|160.06|158.46|160.73|159.13|160.73|159.13|160.06|158.46|0
1633700430000|2021-10-08 13:40:30|161.18|159.58|161.85|160.25|161.85|160.25|161.18|159.58|0
1633700440000|2021-10-08 13:40:40|161.4|159.8|162.29|160.69|162.29|160.69|161.4|159.8|0
1633700450000|2021-10-08 13:40:50|162.07|160.47|162.74|161.14|162.96|161.36|162.07|160.47|0
1633700460000|2021-10-08 13:41:00|163.86|162.26|161.84|160.24|163.86|162.26|161.84|160.24|0
1633700470000|2021-10-08 13:41:10|162.29|160.69|163.19|161.59|163.19|161.59|162.07|160.47|0
1633700480000|2021-10-08 13:41:20|162.74|161.14|163.07|161.47|163.19|161.59|162.74|161.14|0
1633700490000|2021-10-08 13:41:30|163.63|162.03|164.75|163.15|164.75|163.15|163.63|162.03|0
1633700500000|2021-10-08 13:41:40|164.3|162.7|166.33|164.73|166.33|164.73|164.3|162.7|0
1633700510000|2021-10-08 13:41:50|165.88|164.28|165.2|163.6|166.33|164.73|165.2|163.6|0
1633700520000|2021-10-08 13:42:00|164.75|163.15|165.2|163.6|166.1|164.5|164.75|163.15|0
1633700530000|2021-10-08 13:42:10|165.43|163.83|165.2|163.6|165.88|164.28|164.53|162.93|0
1633700540000|2021-10-08 13:42:20|164.98|163.38|163.41|161.81|164.98|163.38|163.41|161.81|0
1633700550000|2021-10-08 13:42:30|162.74|161.14|163.18|161.58|163.18|161.58|162.74|161.14|0
1633700560000|2021-10-08 13:42:40|162.96|161.36|162.74|161.14|162.96|161.36|162.74|161.14|0
1633700570000|2021-10-08 13:42:50|163.18|161.58|163.41|161.81|163.41|161.81|162.96|161.36|0
1633700580000|2021-10-08 13:43:00|163.86|162.26|163.41|161.81|163.86|162.26|163.41|161.81|0
1633700590000|2021-10-08 13:43:10|163.18|161.58|162.29|160.69|163.18|161.58|162.07|160.47|0
1633700600000|2021-10-08 13:43:20|162.74|161.14|161.4|159.8|162.74|161.14|160.95|159.35|0
1633700610000|2021-10-08 13:43:30|162.07|160.47|162.29|160.69|162.29|160.69|161.84|160.24|0
1633700620000|2021-10-08 13:43:40|162.51|160.91|162.51|160.91|163.18|161.58|162.51|160.91|0
1633700630000|2021-10-08 13:43:50|162.29|160.69|162.06|160.46|162.29|160.69|162.06|160.46|0
1633700640000|2021-10-08 13:44:00|161.62|160.02|160.5|158.9|161.62|160.02|160.28|158.68|0
1633700650000|2021-10-08 13:44:10|160.28|158.68|159.84|158.24|160.28|158.68|159.84|158.24|0
1633700660000|2021-10-08 13:44:20|159.61|158.01|160.5|158.9|160.5|158.9|159.61|158.01|0
1633700670000|2021-10-08 13:44:30|160.73|159.13|160.5|158.9|160.73|159.13|159.84|158.24|0
1633700680000|2021-10-08 13:44:40|160.06|158.46|160.06|158.46|160.5|158.9|160.06|158.46|0
1633700690000|2021-10-08 13:44:50|159.83|158.23|158.95|157.35|159.83|158.23|158.95|157.35|0
1633700700000|2021-10-08 13:45:00|158.5|156.9|160.5|158.9|160.5|158.9|158.5|156.9|0
1633700710000|2021-10-08 13:45:10|160.72|159.12|161.17|159.57|161.17|159.57|160.5|158.9|0
1633700720000|2021-10-08 13:45:20|161.39|159.79|161.39|159.79|161.62|160.02|161.39|159.79|0
1633700730000|2021-10-08 13:45:30|161.84|160.24|162.06|160.46|163.18|161.58|161.84|160.24|0
1633700740000|2021-10-08 13:45:40|162.29|160.69|161.39|159.79|162.29|160.69|161.39|159.79|0
1633700750000|2021-10-08 13:45:50|160.95|159.35|160.5|158.9|161.17|159.57|160.5|158.9|0
1633700760000|2021-10-08 13:46:00|160.06|158.46|160.28|158.68|160.95|159.35|160.06|158.46|0
1633700770000|2021-10-08 13:46:10|159.61|158.01|158.94|157.34|160.06|158.46|158.94|157.34|0
1633700780000|2021-10-08 13:46:20|158.5|156.9|156.07|154.47|158.5|156.9|156.07|154.47|0
1633700790000|2021-10-08 13:46:30|156.29|154.69|153.42|151.82|156.29|154.69|153.42|151.82|0
1633700800000|2021-10-08 13:46:40|153.2|151.6|154.96|153.36|154.96|153.36|153.2|151.6|0
1633700810000|2021-10-08 13:46:50|154.08|152.48|154.96|153.36|154.96|153.36|154.08|152.48|0
1633700820000|2021-10-08 13:47:00|154.74|153.14|156.29|154.69|156.29|154.69|154.74|153.14|0
1633700830000|2021-10-08 13:47:10|156.51|154.91|157.17|155.57|157.83|156.23|156.51|154.91|0
1633700840000|2021-10-08 13:47:20|156.95|155.35|157.39|155.79|157.39|155.79|156.29|154.69|0
1633700850000|2021-10-08 13:47:30|156.95|155.35|155.84|154.24|156.95|155.35|155.84|154.24|0
1633700860000|2021-10-08 13:47:40|156.51|154.91|156.06|154.46|156.51|154.91|156.06|154.46|0
1633700870000|2021-10-08 13:47:50|156.73|155.13|157.17|155.57|157.17|155.57|156.73|155.13|0
1633700880000|2021-10-08 13:48:00|157.83|156.23|155.84|154.24|157.83|156.23|155.84|154.24|0
1633700890000|2021-10-08 13:48:10|155.4|153.8|156.06|154.46|156.06|154.46|154.96|153.36|0
1633700900000|2021-10-08 13:48:20|155.84|154.24|156.06|154.46|156.73|155.13|155.84|154.24|0
1633700910000|2021-10-08 13:48:30|156.5|154.9|155.4|153.8|156.5|154.9|155.18|153.58|0
1633700920000|2021-10-08 13:48:40|155.62|154.02|155.4|153.8|155.84|154.24|155.4|153.8|0
1633700930000|2021-10-08 13:48:50|155.18|153.58|155.4|153.8|155.4|153.8|154.96|153.36|0
1633700940000|2021-10-08 13:49:00|155.84|154.24|157.17|155.57|157.17|155.57|155.84|154.24|0
1633700950000|2021-10-08 13:49:10|157.39|155.79|157.61|156.01|157.61|156.01|157.39|155.79|0
1633700960000|2021-10-08 13:49:20|156.06|154.46|156.28|154.68|156.28|154.68|156.06|154.46|0
1633700970000|2021-10-08 13:49:30|155.84|154.24|156.06|154.46|156.06|154.46|155.84|154.24|0
1633700980000|2021-10-08 13:49:40|156.28|154.68|156.5|154.9|156.5|154.9|156.06|154.46|0
1633700990000|2021-10-08 13:49:50|156.06|154.46|158.5|156.9|158.5|156.9|156.06|154.46|0
1633701000000|2021-10-08 13:50:00|158.72|157.12|158.94|157.34|158.94|157.34|158.05|156.45|0
1633701010000|2021-10-08 13:50:10|156.5|154.9|154.08|152.48|156.5|154.9|154.08|152.48|0
1633701020000|2021-10-08 13:50:20|153.86|152.26|152.54|150.94|153.86|152.26|152.54|150.94|0
1633701030000|2021-10-08 13:50:30|153.2|151.6|153.2|151.6|153.64|152.04|153.2|151.6|0
1633701040000|2021-10-08 13:50:40|153.64|152.04|153.64|152.04|153.86|152.26|153.42|151.82|0
1633701050000|2021-10-08 13:50:50|153.2|151.6|152.76|151.16|153.64|152.04|152.76|151.16|0
1633701060000|2021-10-08 13:51:00|152.98|151.38|154.74|153.14|154.74|153.14|152.98|151.38|0
1633701070000|2021-10-08 13:51:10|154.96|153.36|154.52|152.92|154.96|153.36|154.3|152.7|0
1633701080000|2021-10-08 13:51:20|155.84|154.24|156.06|154.46|156.5|154.9|155.84|154.24|0
1633701090000|2021-10-08 13:51:30|155.4|153.8|155.62|154.02|155.62|154.02|155.18|153.58|0
1633701100000|2021-10-08 13:51:40|155.18|153.58|154.74|153.14|155.18|153.58|154.74|153.14|0
1633701110000|2021-10-08 13:51:50|154.96|153.36|155.18|153.58|155.62|154.02|154.96|153.36|0
1633701120000|2021-10-08 13:52:00|155.62|154.02|154.51|152.91|155.62|154.02|154.51|152.91|0
1633701130000|2021-10-08 13:52:10|154.07|152.47|152.98|151.38|154.29|152.69|152.98|151.38|0
1633701140000|2021-10-08 13:52:20|153.63|152.03|153.63|152.03|153.85|152.25|153.41|151.81|0
1633701150000|2021-10-08 13:52:30|152.76|151.16|152.98|151.38|153.41|151.81|152.76|151.16|0
1633701160000|2021-10-08 13:52:40|153.19|151.59|152.32|150.72|153.19|151.59|152.32|150.72|0
1633701170000|2021-10-08 13:52:50|152.76|151.16|152.32|150.72|152.76|151.16|152.32|150.72|0
1633701180000|2021-10-08 13:53:00|153.19|151.59|152.76|151.16|153.19|151.59|152.32|150.72|0
1633701190000|2021-10-08 13:53:10|152.97|151.37|152.54|150.94|152.97|151.37|152.1|150.5|0
1633701200000|2021-10-08 13:53:20|152.32|150.72|152.32|150.72|152.32|150.72|152.1|150.5|0
1633701210000|2021-10-08 13:53:30|152.54|150.94|152.1|150.5|152.54|150.94|152.1|150.5|0
1633701220000|2021-10-08 13:53:40|152.32|150.72|153.19|151.59|153.19|151.59|152.32|150.72|0
1633701230000|2021-10-08 13:53:50|153.41|151.81|154.73|153.13|154.73|153.13|153.41|151.81|0
1633701240000|2021-10-08 13:54:00|154.07|152.47|152.97|151.37|154.07|152.47|152.53|150.93|0
1633701250000|2021-10-08 13:54:10|153.19|151.59|154.29|152.69|154.29|152.69|153.19|151.59|0
1633701260000|2021-10-08 13:54:20|154.07|152.47|154.51|152.91|154.51|152.91|153.85|152.25|0
1633701270000|2021-10-08 13:54:30|154.29|152.69|155.17|153.57|155.17|153.57|154.29|152.69|0
1633701280000|2021-10-08 13:54:40|155.39|153.79|155.61|154.01|156.28|154.68|155.39|153.79|0
1633701290000|2021-10-08 13:54:50|155.39|153.79|155.17|153.57|155.39|153.79|155.17|153.57|0
1633701300000|2021-10-08 13:55:00|154.51|152.91|157.16|155.56|157.16|155.56|154.51|152.91|0
1633701310000|2021-10-08 13:55:10|156.5|154.9|158.05|156.45|158.05|156.45|156.5|154.9|0
1633701320000|2021-10-08 13:55:20|157.82|156.22|157.16|155.56|158.05|156.45|157.16|155.56|0
1633701330000|2021-10-08 13:55:30|158.05|156.45|157.38|155.78|158.05|156.45|156.72|155.12|0
1633701340000|2021-10-08 13:55:40|157.6|156|157.38|155.78|157.82|156.22|157.04|155.44|0
1633701350000|2021-10-08 13:55:50|157.82|156.22|156.94|155.34|157.82|156.22|156.94|155.34|0
1633701360000|2021-10-08 13:56:00|156.72|155.12|156.5|154.9|157.38|155.78|156.5|154.9|0
1633701370000|2021-10-08 13:56:10|156.27|154.67|157.38|155.78|157.38|155.78|156.27|154.67|0
1633701380000|2021-10-08 13:56:20|156.94|155.34|156.49|154.89|156.94|155.34|156.27|154.67|0
1633701390000|2021-10-08 13:56:30|157.38|155.78|156.94|155.34|157.38|155.78|156.94|155.34|0
1633701400000|2021-10-08 13:56:40|156.72|155.12|156.94|155.34|156.94|155.34|156.27|154.67|0
1633701410000|2021-10-08 13:56:50|157.82|156.22|158.49|156.89|158.49|156.89|157.82|156.22|0
1633701420000|2021-10-08 13:57:00|158.27|156.67|158.93|157.33|158.93|157.33|158.27|156.67|0
1633701430000|2021-10-08 13:57:10|158.71|157.11|159.15|157.55|159.38|157.78|158.71|157.11|0
1633701440000|2021-10-08 13:57:20|158.93|157.33|159.15|157.55|159.15|157.55|158.71|157.11|0
1633701450000|2021-10-08 13:57:30|159.38|157.78|158.71|157.11|159.38|157.78|158.71|157.11|0
1633701460000|2021-10-08 13:57:40|158.93|157.33|159.15|157.55|159.15|157.55|158.93|157.33|0
1633701470000|2021-10-08 13:57:50|159.37|157.77|159.37|157.77|159.37|157.77|159.15|157.55|0
1633701480000|2021-10-08 13:58:00|159.6|158|159.37|157.77|160.26|158.66|159.37|157.77|0
1633701490000|2021-10-08 13:58:10|159.15|157.55|158.04|156.44|159.15|157.55|158.04|156.44|0
1633701500000|2021-10-08 13:58:20|158.26|156.66|157.71|156.11|158.26|156.66|157.71|156.11|0
1633701510000|2021-10-08 13:58:30|157.26|155.66|157.16|155.56|157.26|155.66|156.93|155.33|0
1633701520000|2021-10-08 13:58:40|157.82|156.22|158.71|157.11|158.71|157.11|157.82|156.22|0
1633701530000|2021-10-08 13:58:50|158.93|157.33|159.37|157.77|159.37|157.77|158.93|157.33|0
1633701540000|2021-10-08 13:59:00|159.15|157.55|159.15|157.55|159.15|157.55|158.93|157.33|0
1633701550000|2021-10-08 13:59:10|158.26|156.66|157.38|155.78|158.26|156.66|157.38|155.78|0
1633701560000|2021-10-08 13:59:20|157.6|156|157.15|155.55|157.7|156.1|157.15|155.55|0
1633701570000|2021-10-08 13:59:30|156.49|154.89|156.49|154.89|156.93|155.33|156.49|154.89|0
1633701580000|2021-10-08 13:59:40|155.61|154.01|156.27|154.67|156.27|154.67|155.61|154.01|0
1633701590000|2021-10-08 13:59:50|156.05|154.45|155.17|153.57|156.05|154.45|154.95|153.35|0
1633701600000|2021-10-08 14:00:00|154.5|152.9|155.39|153.79|155.61|154.01|154.5|152.9|0
1633701610000|2021-10-08 14:00:10|154.95|153.35|156.49|154.89|156.49|154.89|154.95|153.35|0
1633701620000|2021-10-08 14:00:20|156.93|155.33|158.26|156.66|158.26|156.66|156.93|155.33|0
1633701630000|2021-10-08 14:00:30|158.48|156.88|158.48|156.88|158.7|157.1|158.26|156.66|0
1633701640000|2021-10-08 14:00:40|158.93|157.33|160.26|158.66|160.26|158.66|158.93|157.33|0
1633701650000|2021-10-08 14:00:50|160.04|158.44|161.15|159.55|161.15|159.55|160.04|158.44|0
1633701660000|2021-10-08 14:01:00|161.6|160|162.04|160.44|162.04|160.44|161.15|159.55|0
1633701670000|2021-10-08 14:01:10|162.94|161.34|164.28|162.68|164.28|162.68|162.94|161.34|0
1633701680000|2021-10-08 14:01:20|164.51|162.91|164.06|162.46|164.51|162.91|163.83|162.23|0
1633701690000|2021-10-08 14:01:30|163.27|161.67|162.49|160.89|163.27|161.67|162.27|160.67|0
1633701700000|2021-10-08 14:01:40|162.71|161.11|162.49|160.89|162.71|161.11|162.27|160.67|0
1633701710000|2021-10-08 14:01:50|162.27|160.67|161.82|160.22|162.27|160.67|161.82|160.22|0
1633701720000|2021-10-08 14:02:00|161.37|159.77|162.04|160.44|162.04|160.44|161.37|159.77|0
1633701730000|2021-10-08 14:02:10|161.37|159.77|162.27|160.67|162.49|160.89|161.37|159.77|0
1633701740000|2021-10-08 14:02:20|162.49|160.89|163.38|161.78|163.83|162.23|162.49|160.89|0
1633701750000|2021-10-08 14:02:30|163.61|162.01|164.28|162.68|164.51|162.91|163.61|162.01|0
1633701760000|2021-10-08 14:02:40|164.16|162.56|164.51|162.91|164.73|163.13|164.16|162.56|0
1633701770000|2021-10-08 14:02:50|164.73|163.13|163.61|162.01|164.73|163.13|163.61|162.01|0
1633701780000|2021-10-08 14:03:00|163.38|161.78|162.94|161.34|164.06|162.46|162.94|161.34|0
1633701790000|2021-10-08 14:03:10|162.71|161.11|162.71|161.11|162.94|161.34|162.71|161.11|0
1633701800000|2021-10-08 14:03:20|162.94|161.34|163.38|161.78|163.38|161.78|162.94|161.34|0
1633701810000|2021-10-08 14:03:30|163.16|161.56|162.94|161.34|163.16|161.56|162.94|161.34|0
1633701820000|2021-10-08 14:03:40|162.71|161.11|163.38|161.78|163.38|161.78|162.71|161.11|0
1633701830000|2021-10-08 14:03:50|163.16|161.56|162.94|161.34|163.61|162.01|162.94|161.34|0
1633701840000|2021-10-08 14:04:00|162.49|160.89|162.71|161.11|162.71|161.11|162.49|160.89|0
1633701850000|2021-10-08 14:04:10|162.49|160.89|162.49|160.89|162.49|160.89|162.04|160.44|0
1633701860000|2021-10-08 14:04:20|162.71|161.11|162.04|160.44|162.71|161.11|161.82|160.22|0
1633701870000|2021-10-08 14:04:30|162.49|160.89|162.49|160.89|162.71|161.11|162.49|160.89|0
1633701880000|2021-10-08 14:04:40|162.93|161.33|163.16|161.56|163.16|161.56|162.71|161.11|0
1633701890000|2021-10-08 14:04:50|163.04|161.44|163.61|162.01|163.61|162.01|163.04|161.44|0
1633701900000|2021-10-08 14:05:00|163.83|162.23|163.61|162.01|163.83|162.23|163.38|161.78|0
1633701910000|2021-10-08 14:05:10|162.93|161.33|162.26|160.66|163.16|161.56|162.26|160.66|0
1633701920000|2021-10-08 14:05:20|162.49|160.89|163.38|161.78|163.38|161.78|162.49|160.89|0
1633701930000|2021-10-08 14:05:30|164.05|162.45|164.5|162.9|164.73|163.13|164.05|162.45|0
1633701940000|2021-10-08 14:05:40|164.73|163.13|164.5|162.9|165.4|163.8|164.5|162.9|0
1633701950000|2021-10-08 14:05:50|164.05|162.45|164.05|162.45|164.5|162.9|164.05|162.45|0
1633701960000|2021-10-08 14:06:00|163.6|162|162.93|161.33|163.6|162|162.49|160.89|0
1633701970000|2021-10-08 14:06:10|163.16|161.56|162.49|160.89|163.16|161.56|161.82|160.22|0
1633701980000|2021-10-08 14:06:20|162.04|160.44|162.49|160.89|162.93|161.33|162.04|160.44|0
1633701990000|2021-10-08 14:06:30|162.71|161.11|162.26|160.66|162.71|161.11|162.04|160.44|0
1633702000000|2021-10-08 14:06:40|162.04|160.44|161.59|159.99|162.49|160.89|161.59|159.99|0
1633702010000|2021-10-08 14:06:50|161.81|160.21|162.04|160.44|162.04|160.44|161.59|159.99|0
1633702020000|2021-10-08 14:07:00|161.81|160.21|162.26|160.66|162.48|160.88|161.81|160.21|0
1633702030000|2021-10-08 14:07:10|162.71|161.11|162.93|161.33|163.38|161.78|162.71|161.11|0
1633702040000|2021-10-08 14:07:20|162.71|161.11|162.26|160.66|162.71|161.11|162.26|160.66|0
1633702050000|2021-10-08 14:07:30|162.93|161.33|163.6|162|163.6|162|162.71|161.11|0
1633702060000|2021-10-08 14:07:40|163.83|162.23|163.83|162.23|163.83|162.23|163.38|161.78|0
1633702070000|2021-10-08 14:07:50|164.05|162.45|165.17|163.57|165.17|163.57|164.05|162.45|0
1633702080000|2021-10-08 14:08:00|164.95|163.35|164.5|162.9|164.95|163.35|164.5|162.9|0
1633702090000|2021-10-08 14:08:10|164.27|162.67|164.72|163.12|164.72|163.12|164.27|162.67|0
1633702100000|2021-10-08 14:08:20|164.27|162.67|163.6|162|164.5|162.9|163.6|162|0
1633702110000|2021-10-08 14:08:30|163.83|162.23|164.27|162.67|164.27|162.67|163.38|161.78|0
1633702120000|2021-10-08 14:08:40|164.5|162.9|164.05|162.45|164.5|162.9|164.05|162.45|0
1633702130000|2021-10-08 14:08:50|164.27|162.67|164.72|163.12|164.72|163.12|164.27|162.67|0
1633702140000|2021-10-08 14:09:00|165.17|163.57|165.4|163.8|165.4|163.8|164.95|163.35|0
1633702150000|2021-10-08 14:09:10|165.17|163.57|165.17|163.57|165.4|163.8|165.17|163.57|0
1633702160000|2021-10-08 14:09:20|164.5|162.9|164.05|162.45|164.5|162.9|164.05|162.45|0
1633702170000|2021-10-08 14:09:30|164.27|162.67|163.82|162.22|164.27|162.67|163.82|162.22|0
1633702180000|2021-10-08 14:09:40|164.27|162.67|163.61|162.01|164.27|162.67|163.61|162.01|0
1633702190000|2021-10-08 14:09:50|162.71|161.11|163.16|161.56|163.16|161.56|162.71|161.11|0
1633702200000|2021-10-08 14:10:00|162.93|161.33|163.38|161.78|163.61|162.01|162.93|161.33|0
1633702210000|2021-10-08 14:10:10|162.93|161.33|162.04|160.44|163.16|161.56|162.04|160.44|0
1633702220000|2021-10-08 14:10:20|161.59|159.99|162.48|160.88|162.48|160.88|161.59|159.99|0
1633702230000|2021-10-08 14:10:30|162.93|161.33|162.71|161.11|163.38|161.78|162.71|161.11|0
1633702240000|2021-10-08 14:10:40|162.26|160.66|162.48|160.88|162.48|160.88|162.26|160.66|0
1633702250000|2021-10-08 14:10:50|162.71|161.11|162.71|161.11|162.93|161.33|162.71|161.11|0
1633702260000|2021-10-08 14:11:00|162.48|160.88|163.38|161.78|163.38|161.78|162.48|160.88|0
1633702270000|2021-10-08 14:11:10|163.61|162.01|162.93|161.33|163.61|162.01|162.93|161.33|0
1633702280000|2021-10-08 14:11:20|162.71|161.11|162.26|160.66|162.71|161.11|162.26|160.66|0
1633702290000|2021-10-08 14:11:30|162.03|160.43|161.81|160.21|162.03|160.43|161.59|159.99|0
1633702300000|2021-10-08 14:11:40|161.59|159.99|160.92|159.32|161.59|159.99|160.92|159.32|0
1633702310000|2021-10-08 14:11:50|161.14|159.54|160.92|159.32|161.36|159.76|160.92|159.32|0
1633702320000|2021-10-08 14:12:00|161.14|159.54|160.91|159.31|161.59|159.99|160.91|159.31|0
1633702330000|2021-10-08 14:12:10|160.69|159.09|160.69|159.09|161.36|159.76|160.69|159.09|0
1633702340000|2021-10-08 14:12:20|161.14|159.54|160.24|158.64|161.14|159.54|160.24|158.64|0
1633702350000|2021-10-08 14:12:30|159.8|158.2|159.57|157.97|159.8|158.2|159.57|157.97|0
1633702360000|2021-10-08 14:12:40|159.8|158.2|160.24|158.64|160.24|158.64|159.8|158.2|0
1633702370000|2021-10-08 14:12:50|159.8|158.2|160.02|158.42|160.02|158.42|159.8|158.2|0
1633702380000|2021-10-08 14:13:00|160.24|158.64|162.26|160.66|162.26|160.66|160.24|158.64|0
1633702390000|2021-10-08 14:13:10|162.71|161.11|161.58|159.98|162.93|161.33|161.58|159.98|0
1633702400000|2021-10-08 14:13:20|161.81|160.21|162.93|161.33|162.93|161.33|161.81|160.21|0
1633702410000|2021-10-08 14:13:30|162.26|160.66|162.93|161.33|162.93|161.33|162.03|160.43|0
1633702420000|2021-10-08 14:13:40|163.38|161.78|163.38|161.78|163.38|161.78|163.15|161.55|0
1633702430000|2021-10-08 14:13:50|163.15|161.55|163.83|162.23|163.83|162.23|162.7|161.1|0
1633702440000|2021-10-08 14:14:00|164.05|162.45|163.15|161.55|164.05|162.45|163.15|161.55|0
1633702450000|2021-10-08 14:14:10|162.7|161.1|162.48|160.88|162.7|161.1|162.48|160.88|0
1633702460000|2021-10-08 14:14:20|162.03|160.43|163.38|161.78|163.38|161.78|162.03|160.43|0
1633702470000|2021-10-08 14:14:30|163.15|161.55|163.83|162.23|163.83|162.23|162.93|161.33|0
1633702480000|2021-10-08 14:14:40|164.05|162.45|163.6|162|164.05|162.45|163.6|162|0
1633702490000|2021-10-08 14:14:50|163.38|161.78|163.15|161.55|163.38|161.78|163.15|161.55|0
1633702500000|2021-10-08 14:15:00|162.7|161.1|163.38|161.78|163.38|161.78|162.7|161.1|0
1633702510000|2021-10-08 14:15:10|162.93|161.33|162.48|160.88|162.93|161.33|162.48|160.88|0
1633702520000|2021-10-08 14:15:20|161.81|160.21|160.91|159.31|161.81|160.21|160.91|159.31|0
1633702530000|2021-10-08 14:15:30|161.13|159.53|161.36|159.76|161.58|159.98|161.13|159.53|0
1633702540000|2021-10-08 14:15:40|161.58|159.98|162.48|160.88|162.48|160.88|161.58|159.98|0
1633702550000|2021-10-08 14:15:50|162.25|160.65|161.58|159.98|162.25|160.65|161.58|159.98|0
1633702560000|2021-10-08 14:16:00|161.81|160.21|161.81|160.21|162.25|160.65|161.81|160.21|0
1633702570000|2021-10-08 14:16:10|161.58|159.98|161.13|159.53|161.58|159.98|161.13|159.53|0
1633702580000|2021-10-08 14:16:20|161.24|159.64|162.25|160.65|162.25|160.65|161.24|159.64|0
1633702590000|2021-10-08 14:16:30|162.03|160.43|161.36|159.76|162.03|160.43|161.36|159.76|0
1633702600000|2021-10-08 14:16:40|161.58|159.98|160.46|158.86|161.58|159.98|160.46|158.86|0
1633702610000|2021-10-08 14:16:50|160.69|159.09|160.69|159.09|160.91|159.31|160.69|159.09|0
1633702620000|2021-10-08 14:17:00|160.46|158.86|161.13|159.53|161.13|159.53|160.46|158.86|0
1633702630000|2021-10-08 14:17:10|160.91|159.31|161.58|159.98|161.58|159.98|160.91|159.31|0
1633702640000|2021-10-08 14:17:20|161.8|160.2|162.25|160.65|162.25|160.65|161.8|160.2|0
1633702650000|2021-10-08 14:17:30|162.48|160.88|163.15|161.55|163.15|161.55|162.25|160.65|0
1633702660000|2021-10-08 14:17:40|163.82|162.22|164.72|163.12|164.72|163.12|163.6|162|0
1633702670000|2021-10-08 14:17:50|165.62|164.02|164.5|162.9|165.85|164.25|164.5|162.9|0
1633702680000|2021-10-08 14:18:00|164.95|163.35|164.5|162.9|164.95|163.35|164.5|162.9|0
1633702690000|2021-10-08 14:18:10|164.05|162.45|164.05|162.45|164.05|162.45|163.82|162.22|0
1633702700000|2021-10-08 14:18:20|163.82|162.22|163.37|161.77|164.05|162.45|163.37|161.77|0
1633702710000|2021-10-08 14:18:30|163.82|162.22|164.05|162.45|164.05|162.45|163.37|161.77|0
1633702720000|2021-10-08 14:18:40|163.82|162.22|163.15|161.55|163.82|162.22|163.15|161.55|0
1633702730000|2021-10-08 14:18:50|163.37|161.77|163.6|162|163.6|162|163.37|161.77|0
1633702740000|2021-10-08 14:19:00|163.37|161.77|163.82|162.22|163.82|162.22|163.37|161.77|0
1633702750000|2021-10-08 14:19:10|163.6|162|163.37|161.77|163.6|162|163.37|161.77|0
1633702760000|2021-10-08 14:19:20|163.6|162|163.37|161.77|163.6|162|163.37|161.77|0
1633702770000|2021-10-08 14:19:30|163.15|161.55|163.37|161.77|163.37|161.77|163.15|161.55|0
1633702780000|2021-10-08 14:19:40|162.92|161.32|162.7|161.1|163.15|161.55|162.7|161.1|0
1633702790000|2021-10-08 14:19:50|162.25|160.65|162.25|160.65|162.25|160.65|162.02|160.42|0
1633702800000|2021-10-08 14:20:00|161.35|159.75|162.25|160.65|162.25|160.65|161.13|159.53|0
1633702810000|2021-10-08 14:20:10|162.02|160.42|162.02|160.42|162.02|160.42|162.02|160.42|0
1633702820000|2021-10-08 14:20:20|162.92|161.32|162.25|160.65|162.92|161.32|162.25|160.65|0
1633702830000|2021-10-08 14:20:30|162.02|160.42|162.02|160.42|162.02|160.42|162.02|160.42|0
1633702840000|2021-10-08 14:20:40|162.47|160.87|162.47|160.87|162.7|161.1|162.47|160.87|0
1633702850000|2021-10-08 14:20:50|162.7|161.1|162.25|160.65|162.7|161.1|162.02|160.42|0
1633702860000|2021-10-08 14:21:00|162.02|160.42|160.23|158.63|162.02|160.42|160.23|158.63|0
1633702870000|2021-10-08 14:21:10|160.46|158.86|160.68|159.08|160.68|159.08|160.01|158.41|0
1633702880000|2021-10-08 14:21:20|161.13|159.53|161.58|159.98|161.8|160.2|161.13|159.53|0
1633702890000|2021-10-08 14:21:30|160.9|159.3|161.35|159.75|161.35|159.75|160.46|158.86|0
1633702900000|2021-10-08 14:21:40|161.58|159.98|162.7|161.1|162.7|161.1|161.58|159.98|0
1633702910000|2021-10-08 14:21:50|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1633702920000|2021-10-08 14:22:00|163.14|161.54|163.37|161.77|163.37|161.77|162.92|161.32|0
1633702930000|2021-10-08 14:22:10|163.14|161.54|162.69|161.09|163.14|161.54|162.69|161.09|0
1633702940000|2021-10-08 14:22:20|162.92|161.32|162.92|161.32|162.92|161.32|162.69|161.09|0
1633702950000|2021-10-08 14:22:30|162.69|161.09|162.25|160.65|162.92|161.32|162.25|160.65|0
1633702960000|2021-10-08 14:22:40|162.69|161.09|162.47|160.87|162.69|161.09|162.25|160.65|0
1633702970000|2021-10-08 14:22:50|162.92|161.32|162.69|161.09|162.92|161.32|162.47|160.87|0
1633702980000|2021-10-08 14:23:00|161.57|159.97|161.8|160.2|161.8|160.2|161.35|159.75|0
1633702990000|2021-10-08 14:23:10|162.92|161.32|162.92|161.32|162.92|161.32|162.92|161.32|0
1633703000000|2021-10-08 14:23:20|162.69|161.09|162.69|161.09|162.92|161.32|162.69|161.09|0
1633703010000|2021-10-08 14:23:30|163.14|161.54|162.8|161.2|163.14|161.54|162.8|161.2|0
1633703020000|2021-10-08 14:23:40|162.47|160.87|162.47|160.87|162.92|161.32|162.47|160.87|0
1633703030000|2021-10-08 14:23:50|162.24|160.64|162.02|160.42|162.24|160.64|162.02|160.42|0
1633703040000|2021-10-08 14:24:00|161.57|159.97|161.57|159.97|161.8|160.2|161.57|159.97|0
1633703050000|2021-10-08 14:24:10|161.35|159.75|161.57|159.97|161.57|159.97|161.35|159.75|0
1633703060000|2021-10-08 14:24:20|162.02|160.42|161.57|159.97|162.24|160.64|161.57|159.97|0
1633703070000|2021-10-08 14:24:30|161.8|160.2|161.57|159.97|161.8|160.2|161.57|159.97|0
1633703080000|2021-10-08 14:24:40|161.35|159.75|161.12|159.52|161.35|159.75|161.12|159.52|0
1633703090000|2021-10-08 14:24:50|161.35|159.75|161.12|159.52|161.35|159.75|160.9|159.3|0
1633703100000|2021-10-08 14:25:00|161.57|159.97|160.68|159.08|161.57|159.97|160.68|159.08|0
1633703110000|2021-10-08 14:25:10|161.12|159.52|160.45|158.85|161.12|159.52|160.45|158.85|0
1633703120000|2021-10-08 14:25:20|161.12|159.52|160.68|159.08|161.12|159.52|160.68|159.08|0
1633703130000|2021-10-08 14:25:30|161.12|159.52|160.23|158.63|161.12|159.52|160.23|158.63|0
1633703140000|2021-10-08 14:25:40|159.56|157.96|159.56|157.96|159.56|157.96|159.34|157.74|0
1633703150000|2021-10-08 14:25:50|160.01|158.41|159.78|158.18|160.45|158.85|159.78|158.18|0
1633703160000|2021-10-08 14:26:00|160.45|158.85|161.35|159.75|161.35|159.75|160.45|158.85|0
1633703170000|2021-10-08 14:26:10|160.45|158.85|160.9|159.3|160.9|159.3|160.45|158.85|0
1633703180000|2021-10-08 14:26:20|161.12|159.52|161.12|159.52|161.12|159.52|160.9|159.3|0
1633703190000|2021-10-08 14:26:30|160.23|158.63|160.23|158.63|160.67|159.07|160.23|158.63|0
1633703200000|2021-10-08 14:26:40|160.45|158.85|160.23|158.63|160.45|158.85|159.56|157.96|0
1633703210000|2021-10-08 14:26:50|160.67|159.07|160.9|159.3|160.9|159.3|160.45|158.85|0
1633703220000|2021-10-08 14:27:00|161.12|159.52|161.12|159.52|161.12|159.52|161.12|159.52|0
1633703230000|2021-10-08 14:27:10|160.45|158.85|160.67|159.07|160.67|159.07|160.45|158.85|0
1633703240000|2021-10-08 14:27:20|161.12|159.52|160.9|159.3|161.12|159.52|160.67|159.07|0
1633703250000|2021-10-08 14:27:30|160.67|159.07|160|158.4|160.67|159.07|160|158.4|0
1633703260000|2021-10-08 14:27:40|159.78|158.18|160.23|158.63|160.45|158.85|159.78|158.18|0
1633703270000|2021-10-08 14:27:50|160|158.4|160.9|159.3|160.9|159.3|160|158.4|0
1633703280000|2021-10-08 14:28:00|160.23|158.63|160.23|158.63|160.67|159.07|160.23|158.63|0
1633703290000|2021-10-08 14:28:10|160.67|159.07|160.9|159.3|160.9|159.3|160.45|158.85|0
1633703300000|2021-10-08 14:28:20|160.67|159.07|161.12|159.52|161.12|159.52|160.67|159.07|0
1633703310000|2021-10-08 14:28:30|161.34|159.74|161.12|159.52|161.34|159.74|160.9|159.3|0
1633703320000|2021-10-08 14:28:40|160.9|159.3|161.79|160.19|161.79|160.19|160.9|159.3|0
1633703330000|2021-10-08 14:28:50|161.57|159.97|161.34|159.74|161.57|159.97|161.34|159.74|0
1633703340000|2021-10-08 14:29:00|161.12|159.52|161.34|159.74|161.34|159.74|160.9|159.3|0
1633703350000|2021-10-08 14:29:10|160.9|159.3|161.12|159.52|161.12|159.52|160.67|159.07|0
1633703360000|2021-10-08 14:29:20|161.34|159.74|160.89|159.29|161.34|159.74|160.89|159.29|0
1633703370000|2021-10-08 14:29:30|161.12|159.52|161.79|160.19|161.79|160.19|161.12|159.52|0
1633703380000|2021-10-08 14:29:40|161.34|159.74|161.34|159.74|161.57|159.97|161.34|159.74|0
1633703390000|2021-10-08 14:29:50|159.55|157.95|159.33|157.73|160|158.4|159.33|157.73|0
1633703400000|2021-10-08 14:30:00|160.22|158.62|161.79|160.19|161.79|160.19|160.22|158.62|0
1633703410000|2021-10-08 14:30:10|161.34|159.74|161.34|159.74|161.79|160.19|161.34|159.74|0
1633703420000|2021-10-08 14:30:20|160.89|159.29|160.45|158.85|160.89|159.29|160.22|158.62|0
1633703430000|2021-10-08 14:30:30|160.22|158.62|159.33|157.73|160.22|158.62|159.33|157.73|0
1633703440000|2021-10-08 14:30:40|159.78|158.18|160.45|158.85|160.45|158.85|159.78|158.18|0
1633703450000|2021-10-08 14:30:50|160.67|159.07|161.56|159.96|161.56|159.96|160.67|159.07|0
1633703460000|2021-10-08 14:31:00|161.79|160.19|160.89|159.29|161.79|160.19|160.89|159.29|0
1633703470000|2021-10-08 14:31:10|161.22|159.62|162.46|160.86|162.46|160.86|161.22|159.62|0
1633703480000|2021-10-08 14:31:20|162.68|161.08|162.68|161.08|162.68|161.08|162.68|161.08|0
1633703490000|2021-10-08 14:31:30|162.46|160.86|162.01|160.41|162.46|160.86|161.79|160.19|0
1633703500000|2021-10-08 14:31:40|161.79|160.19|161.34|159.74|161.79|160.19|161.34|159.74|0
1633703510000|2021-10-08 14:31:50|161.12|159.52|161.12|159.52|161.34|159.74|161.12|159.52|0
1633703520000|2021-10-08 14:32:00|160.89|159.29|161.12|159.52|161.12|159.52|160.89|159.29|0
1633703530000|2021-10-08 14:32:10|161.56|159.96|162.01|160.41|162.01|160.41|161.56|159.96|0
1633703540000|2021-10-08 14:32:20|162.23|160.63|162.68|161.08|162.68|161.08|162.23|160.63|0
1633703550000|2021-10-08 14:32:30|162.91|161.31|162.91|161.31|162.91|161.31|162.91|161.31|0
1633703560000|2021-10-08 14:32:40|163.13|161.53|163.13|161.53|163.13|161.53|163.13|161.53|0
1633703570000|2021-10-08 14:32:50|162.91|161.31|162.46|160.86|162.91|161.31|162.46|160.86|0
1633703580000|2021-10-08 14:33:00|162.68|161.08|162.46|160.86|162.68|161.08|162.46|160.86|0
1633703590000|2021-10-08 14:33:10|162.68|161.08|163.13|161.53|163.13|161.53|162.68|161.08|0
1633703600000|2021-10-08 14:33:20|163.01|161.41|162.23|160.63|163.01|161.41|162.23|160.63|0
1633703610000|2021-10-08 14:33:30|162.46|160.86|162.91|161.31|162.91|161.31|162.46|160.86|0
1633703620000|2021-10-08 14:33:40|162.68|161.08|162.68|161.08|162.68|161.08|162.46|160.86|0
1633703630000|2021-10-08 14:33:50|162.46|160.86|162.01|160.41|162.46|160.86|162.01|160.41|0
1633703640000|2021-10-08 14:34:00|162.23|160.63|161.78|160.18|162.23|160.63|161.78|160.18|0
1633703650000|2021-10-08 14:34:10|161.56|159.96|161.56|159.96|161.56|159.96|161.34|159.74|0
1633703660000|2021-10-08 14:34:20|161.11|159.51|160.77|159.17|161.11|159.51|160.44|158.84|0
1633703670000|2021-10-08 14:34:30|160.89|159.29|160|158.4|160.89|159.29|160|158.4|0
1633703680000|2021-10-08 14:34:40|160.33|158.73|160.44|158.84|160.67|159.07|160.33|158.73|0
1633703690000|2021-10-08 14:34:50|160.33|158.73|159.55|157.95|160.33|158.73|159.55|157.95|0
1633703700000|2021-10-08 14:35:00|158.66|157.06|160.45|158.85|160.45|158.85|158.66|157.06|0
1633703710000|2021-10-08 14:35:10|160|158.4|160.23|158.63|160.45|158.85|160|158.4|0
1633703720000|2021-10-08 14:35:20|160.45|158.85|160|158.4|160.45|158.85|160|158.4|0
1633703730000|2021-10-08 14:35:30|160.23|158.63|161.35|159.75|161.35|159.75|160.23|158.63|0
1633703740000|2021-10-08 14:35:40|161.58|159.98|161.13|159.53|161.58|159.98|161.13|159.53|0
1633703750000|2021-10-08 14:35:50|160.9|159.3|161.35|159.75|161.35|159.75|160.9|159.3|0
1633703760000|2021-10-08 14:36:00|161.13|159.53|160.9|159.3|161.35|159.75|160.9|159.3|0
1633703770000|2021-10-08 14:36:10|161.12|159.52|161.35|159.75|161.35|159.75|161.12|159.52|0
1633703780000|2021-10-08 14:36:20|160.67|159.07|161.12|159.52|161.12|159.52|160.67|159.07|0
1633703790000|2021-10-08 14:36:30|160.67|159.07|160.67|159.07|160.9|159.3|160.67|159.07|0
1633703800000|2021-10-08 14:36:40|160.9|159.3|160.9|159.3|161.12|159.52|160.9|159.3|0
1633703810000|2021-10-08 14:36:50|160.78|159.18|160.9|159.3|160.9|159.3|160.67|159.07|0
1633703820000|2021-10-08 14:37:00|160.45|158.85|160.45|158.85|160.45|158.85|160.45|158.85|0
1633703830000|2021-10-08 14:37:10|160.9|159.3|161.35|159.75|161.35|159.75|160.45|158.85|0
1633703840000|2021-10-08 14:37:20|161.12|159.52|161.35|159.75|161.35|159.75|161.01|159.41|0
1633703850000|2021-10-08 14:37:30|160.67|159.07|160.67|159.07|160.9|159.3|160.45|158.85|0
1633703860000|2021-10-08 14:37:40|160.22|158.62|160.45|158.85|160.45|158.85|160.22|158.62|0
1633703870000|2021-10-08 14:37:50|160.22|158.62|160.22|158.62|160.67|159.07|160.22|158.62|0
1633703880000|2021-10-08 14:38:00|160.33|158.73|158.88|157.28|160.33|158.73|158.88|157.28|0
1633703890000|2021-10-08 14:38:10|159.33|157.73|160.22|158.62|160.33|158.73|159.33|157.73|0
1633703900000|2021-10-08 14:38:20|160|158.4|159.77|158.17|160|158.4|159.77|158.17|0
1633703910000|2021-10-08 14:38:30|160.22|158.62|160.45|158.85|160.45|158.85|160.22|158.62|0
1633703920000|2021-10-08 14:38:40|160.67|159.07|160.45|158.85|160.67|159.07|160.45|158.85|0
1633703930000|2021-10-08 14:38:50|160.22|158.62|159.77|158.17|160.22|158.62|159.77|158.17|0
1633703940000|2021-10-08 14:39:00|159.32|157.72|158.65|157.05|159.32|157.72|158.65|157.05|0
1633703950000|2021-10-08 14:39:10|159.1|157.5|160|158.4|160|158.4|159.1|157.5|0
1633703960000|2021-10-08 14:39:20|159.77|158.17|160.33|158.73|160.33|158.73|159.77|158.17|0
1633703970000|2021-10-08 14:39:30|160.22|158.62|159.77|158.17|160.22|158.62|159.77|158.17|0
1633703980000|2021-10-08 14:39:40|159.32|157.72|158.65|157.05|159.32|157.72|158.65|157.05|0
1633703990000|2021-10-08 14:39:50|158.43|156.83|157.76|156.16|158.43|156.83|157.76|156.16|0
1633704000000|2021-10-08 14:40:00|157.98|156.38|157.76|156.16|158.43|156.83|157.76|156.16|0
1633704010000|2021-10-08 14:40:10|158.2|156.6|158.43|156.83|158.43|156.83|158.2|156.6|0
1633704020000|2021-10-08 14:40:20|158.2|156.6|156.86|155.26|158.2|156.6|156.86|155.26|0
1633704030000|2021-10-08 14:40:30|156.64|155.04|156.64|155.04|157.08|155.48|156.64|155.04|0
1633704040000|2021-10-08 14:40:40|156.86|155.26|155.3|153.7|156.86|155.26|155.3|153.7|0
1633704050000|2021-10-08 14:40:50|155.08|153.48|155.52|153.92|155.52|153.92|155.08|153.48|0
1633704060000|2021-10-08 14:41:00|154.86|153.26|155.52|153.92|155.52|153.92|154.86|153.26|0
1633704070000|2021-10-08 14:41:10|155.97|154.37|153.74|152.14|155.97|154.37|153.74|152.14|0
1633704080000|2021-10-08 14:41:20|153.97|152.37|153.3|151.7|153.97|152.37|153.3|151.7|0
1633704090000|2021-10-08 14:41:30|153.74|152.14|153.74|152.14|154.19|152.59|153.74|152.14|0
1633704100000|2021-10-08 14:41:40|153.08|151.48|153.3|151.7|153.52|151.92|153.08|151.48|0
1633704110000|2021-10-08 14:41:50|153.52|151.92|153.74|152.14|153.74|152.14|153.3|151.7|0
1633704120000|2021-10-08 14:42:00|153.97|152.37|153.52|151.92|153.97|152.37|153.08|151.48|0
1633704130000|2021-10-08 14:42:10|152.86|151.26|153.08|151.48|153.08|151.48|152.86|151.26|0
1633704140000|2021-10-08 14:42:20|152.41|150.81|153.08|151.48|153.08|151.48|152.41|150.81|0
1633704150000|2021-10-08 14:42:30|152.63|151.03|153.3|151.7|153.3|151.7|152.19|150.59|0
1633704160000|2021-10-08 14:42:40|153.08|151.48|152.41|150.81|153.08|151.48|152.19|150.59|0
1633704170000|2021-10-08 14:42:50|151.97|150.37|151.75|150.15|151.97|150.37|151.75|150.15|0
1633704180000|2021-10-08 14:43:00|151.97|150.37|151.75|150.15|151.97|150.37|151.75|150.15|0
1633704190000|2021-10-08 14:43:10|151.53|149.93|151.31|149.71|151.75|150.15|151.31|149.71|0
1633704200000|2021-10-08 14:43:20|151.53|149.93|151.53|149.93|151.53|149.93|151.31|149.71|0
1633704210000|2021-10-08 14:43:30|151.75|150.15|151.75|150.15|151.97|150.37|151.75|150.15|0
1633704220000|2021-10-08 14:43:40|151.53|149.93|151.53|149.93|151.53|149.93|151.31|149.71|0
1633704230000|2021-10-08 14:43:50|151.75|150.15|152.19|150.59|152.41|150.81|151.75|150.15|0
1633704240000|2021-10-08 14:44:00|152.85|151.25|153.08|151.48|153.3|151.7|152.85|151.25|0
1633704250000|2021-10-08 14:44:10|153.74|152.14|154.18|152.58|154.18|152.58|153.74|152.14|0
1633704260000|2021-10-08 14:44:20|154.85|153.25|154.41|152.81|154.85|153.25|154.41|152.81|0
1633704270000|2021-10-08 14:44:30|153.74|152.14|154.63|153.03|154.63|153.03|153.74|152.14|0
1633704280000|2021-10-08 14:44:40|154.41|152.81|154.63|153.03|154.63|153.03|154.41|152.81|0
1633704290000|2021-10-08 14:44:50|154.41|152.81|154.63|153.03|154.63|153.03|154.41|152.81|0
1633704300000|2021-10-08 14:45:00|155.3|153.7|155.3|153.7|155.3|153.7|155.07|153.47|0
1633704310000|2021-10-08 14:45:10|155.07|153.47|155.52|153.92|155.74|154.14|155.07|153.47|0
1633704320000|2021-10-08 14:45:20|155.07|153.47|155.07|153.47|155.3|153.7|155.07|153.47|0
1633704330000|2021-10-08 14:45:30|155.3|153.7|154.63|153.03|155.52|153.92|154.63|153.03|0
1633704340000|2021-10-08 14:45:40|154.41|152.81|154.18|152.58|154.41|152.81|153.96|152.36|0
1633704350000|2021-10-08 14:45:50|154.4|152.8|154.63|153.03|154.63|153.03|154.4|152.8|0
1633704360000|2021-10-08 14:46:00|154.85|153.25|154.63|153.03|154.85|153.25|154.4|152.8|0
1633704370000|2021-10-08 14:46:10|155.07|153.47|153.96|152.36|155.07|153.47|153.96|152.36|0
1633704380000|2021-10-08 14:46:20|153.74|152.14|153.4|151.8|153.96|152.36|153.4|151.8|0
1633704390000|2021-10-08 14:46:30|153.52|151.92|153.74|152.14|153.74|152.14|153.52|151.92|0
1633704400000|2021-10-08 14:46:40|154.18|152.58|154.4|152.8|154.63|153.03|154.18|152.58|0
1633704410000|2021-10-08 14:46:50|154.63|153.03|154.85|153.25|154.85|153.25|154.63|153.03|0
1633704420000|2021-10-08 14:47:00|154.63|153.03|156.18|154.58|156.18|154.58|154.63|153.03|0
1633704430000|2021-10-08 14:47:10|155.85|154.25|156.18|154.58|156.18|154.58|155.85|154.25|0
1633704440000|2021-10-08 14:47:20|155.96|154.36|156.41|154.81|156.63|155.03|155.96|154.36|0
1633704450000|2021-10-08 14:47:30|156.63|155.03|156.41|154.81|156.63|155.03|156.41|154.81|0
1633704460000|2021-10-08 14:47:40|156.18|154.58|156.07|154.47|156.18|154.58|156.07|154.47|0
1633704470000|2021-10-08 14:47:50|156.18|154.58|156.41|154.81|156.41|154.81|156.18|154.58|0
1633704480000|2021-10-08 14:48:00|155.96|154.36|156.18|154.58|156.18|154.58|155.51|153.91|0
1633704490000|2021-10-08 14:48:10|155.96|154.36|156.41|154.81|156.41|154.81|155.96|154.36|0
1633704500000|2021-10-08 14:48:20|156.63|155.03|156.85|155.25|156.85|155.25|156.63|155.03|0
1633704510000|2021-10-08 14:48:30|157.08|155.48|157.3|155.7|157.52|155.92|157.08|155.48|0
1633704520000|2021-10-08 14:48:40|157.52|155.92|158.19|156.59|158.42|156.82|157.52|155.92|0
1633704530000|2021-10-08 14:48:50|158.42|156.82|157.97|156.37|158.64|157.04|157.97|156.37|0
1633704540000|2021-10-08 14:49:00|158.19|156.59|158.87|157.27|158.87|157.27|158.19|156.59|0
1633704550000|2021-10-08 14:49:10|158.64|157.04|157.97|156.37|158.64|157.04|157.75|156.15|0
1633704560000|2021-10-08 14:49:20|157.75|156.15|157.3|155.7|158.19|156.59|157.3|155.7|0
1633704570000|2021-10-08 14:49:30|157.52|155.92|157.3|155.7|157.52|155.92|157.3|155.7|0
1633704580000|2021-10-08 14:49:40|157.07|155.47|157.07|155.47|157.07|155.47|156.63|155.03|0
1633704590000|2021-10-08 14:49:50|157.52|155.92|157.52|155.92|157.52|155.92|157.52|155.92|0
1633704600000|2021-10-08 14:50:00|157.07|155.47|157.52|155.92|157.74|156.14|157.07|155.47|0
1633704610000|2021-10-08 14:50:10|157.3|155.7|156.63|155.03|157.3|155.7|156.63|155.03|0
1633704620000|2021-10-08 14:50:20|157.07|155.47|157.07|155.47|157.07|155.47|157.07|155.47|0
1633704630000|2021-10-08 14:50:30|157.3|155.7|157.97|156.37|157.97|156.37|157.3|155.7|0
1633704640000|2021-10-08 14:50:40|158.19|156.59|158.64|157.04|158.64|157.04|158.19|156.59|0
1633704650000|2021-10-08 14:50:50|158.86|157.26|159.09|157.49|159.09|157.49|158.86|157.26|0
1633704660000|2021-10-08 14:51:00|158.64|157.04|159.76|158.16|159.76|158.16|158.64|157.04|0
1633704670000|2021-10-08 14:51:10|159.31|157.71|158.19|156.59|159.31|157.71|158.19|156.59|0
1633704680000|2021-10-08 14:51:20|158.41|156.81|158.86|157.26|158.86|157.26|158.19|156.59|0
1633704690000|2021-10-08 14:51:30|158.41|156.81|158.19|156.59|158.64|157.04|158.19|156.59|0
1633704700000|2021-10-08 14:51:40|158.41|156.81|157.97|156.37|158.41|156.81|157.97|156.37|0
1633704710000|2021-10-08 14:51:50|158.41|156.81|158.41|156.81|158.41|156.81|158.19|156.59|0
1633704720000|2021-10-08 14:52:00|158.64|157.04|158.64|157.04|158.64|157.04|158.64|157.04|0
1633704730000|2021-10-08 14:52:10|159.76|158.16|160.21|158.61|160.21|158.61|159.76|158.16|0
1633704740000|2021-10-08 14:52:20|160.66|159.06|160.21|158.61|160.66|159.06|160.21|158.61|0
1633704750000|2021-10-08 14:52:30|160.66|159.06|160.21|158.61|160.88|159.28|160.21|158.61|0
1633704760000|2021-10-08 14:52:40|160.43|158.83|160.66|159.06|160.66|159.06|160.43|158.83|0
1633704770000|2021-10-08 14:52:50|160.43|158.83|160.43|158.83|160.43|158.83|160.21|158.61|0
1633704780000|2021-10-08 14:53:00|160.32|158.72|160.21|158.61|160.43|158.83|160.21|158.61|0
1633704790000|2021-10-08 14:53:10|159.98|158.38|159.87|158.27|159.98|158.38|159.76|158.16|0
1633704800000|2021-10-08 14:53:20|159.76|158.16|160.21|158.61|160.21|158.61|159.76|158.16|0
1633704810000|2021-10-08 14:53:30|159.98|158.38|159.98|158.38|159.98|158.38|159.53|157.93|0
1633704820000|2021-10-08 14:53:40|159.76|158.16|159.76|158.16|159.76|158.16|159.76|158.16|0
1633704830000|2021-10-08 14:53:50|159.98|158.38|159.98|158.38|159.98|158.38|159.98|158.38|0
1633704840000|2021-10-08 14:54:00|159.53|157.93|159.31|157.71|159.76|158.16|159.31|157.71|0
1633704850000|2021-10-08 14:54:10|159.08|157.48|159.08|157.48|159.08|157.48|159.08|157.48|0
1633704860000|2021-10-08 14:54:20|159.31|157.71|159.31|157.71|159.53|157.93|159.31|157.71|0
1633704870000|2021-10-08 14:54:30|159.08|157.48|159.53|157.93|159.53|157.93|159.08|157.48|0
1633704880000|2021-10-08 14:54:40|159.76|158.16|160.43|158.83|160.65|159.05|159.76|158.16|0
1633704890000|2021-10-08 14:54:50|160.88|159.28|160.21|158.61|160.88|159.28|160.21|158.61|0
1633704900000|2021-10-08 14:55:00|160.65|159.05|160.2|158.6|160.65|159.05|160.2|158.6|0
1633704910000|2021-10-08 14:55:10|159.76|158.16|159.53|157.93|159.76|158.16|159.31|157.71|0
1633704920000|2021-10-08 14:55:20|159.76|158.16|159.53|157.93|159.76|158.16|159.31|157.71|0
1633704930000|2021-10-08 14:55:30|159.31|157.71|158.86|157.26|159.31|157.71|158.86|157.26|0
1633704940000|2021-10-08 14:55:40|158.63|157.03|158.63|157.03|158.63|157.03|158.41|156.81|0
1633704950000|2021-10-08 14:55:50|158.41|156.81|159.31|157.71|159.31|157.71|158.41|156.81|0
1633704960000|2021-10-08 14:56:00|159.53|157.93|159.75|158.15|159.98|158.38|159.53|157.93|0
1633704970000|2021-10-08 14:56:10|160.2|158.6|160.2|158.6|160.2|158.6|160.2|158.6|0
1633704980000|2021-10-08 14:56:20|160.43|158.83|160.2|158.6|160.43|158.83|160.2|158.6|0
1633704990000|2021-10-08 14:56:30|160.43|158.83|160.43|158.83|160.65|159.05|160.43|158.83|0
1633705000000|2021-10-08 14:56:40|160.2|158.6|159.98|158.38|160.2|158.6|159.75|158.15|0
1633705010000|2021-10-08 14:56:50|159.75|158.15|159.3|157.7|159.75|158.15|159.3|157.7|0
1633705020000|2021-10-08 14:57:00|159.08|157.48|159.75|158.15|159.75|158.15|159.08|157.48|0
1633705030000|2021-10-08 14:57:10|159.53|157.93|159.53|157.93|159.53|157.93|159.08|157.48|0
1633705040000|2021-10-08 14:57:20|159.3|157.7|159.19|157.59|159.3|157.7|158.86|157.26|0
1633705050000|2021-10-08 14:57:30|158.86|157.26|158.86|157.26|159.08|157.48|158.86|157.26|0
1633705060000|2021-10-08 14:57:40|159.08|157.48|158.86|157.26|159.08|157.48|158.86|157.26|0
1633705070000|2021-10-08 14:57:50|158.63|157.03|158.63|157.03|158.86|157.26|158.63|157.03|0
1633705080000|2021-10-08 14:58:00|158.41|156.81|159.08|157.48|159.08|157.48|158.41|156.81|0
1633705090000|2021-10-08 14:58:10|159.53|157.93|158.85|157.25|159.53|157.93|158.85|157.25|0
1633705100000|2021-10-08 14:58:20|158.41|156.81|158.41|156.81|158.41|156.81|158.18|156.58|0
1633705110000|2021-10-08 14:58:30|158.18|156.58|158.41|156.81|158.41|156.81|158.18|156.58|0
1633705120000|2021-10-08 14:58:40|158.18|156.58|158.63|157.03|158.63|157.03|158.18|156.58|0
1633705130000|2021-10-08 14:58:50|158.41|156.81|157.73|156.13|158.41|156.81|157.73|156.13|0
1633705140000|2021-10-08 14:59:00|157.51|155.91|158.41|156.81|158.41|156.81|157.51|155.91|0
1633705150000|2021-10-08 14:59:10|157.96|156.36|157.96|156.36|158.41|156.81|157.96|156.36|0
1633705160000|2021-10-08 14:59:20|157.73|156.13|157.73|156.13|157.73|156.13|157.73|156.13|0
1633705170000|2021-10-08 14:59:30|158.18|156.58|158.18|156.58|158.18|156.58|157.96|156.36|0
1633705180000|2021-10-08 14:59:40|157.96|156.36|157.29|155.69|157.96|156.36|157.29|155.69|0
1633705190000|2021-10-08 14:59:50|157.06|155.46|157.06|155.46|157.06|155.46|157.06|155.46|0
1633705200000|2021-10-08 15:00:00|157.29|155.69|158.18|156.58|158.51|156.91|157.29|155.69|0
1633705210000|2021-10-08 15:00:10|157.96|156.36|157.06|155.46|157.96|156.36|157.06|155.46|0
1633705220000|2021-10-08 15:00:20|157.29|155.69|157.29|155.69|157.29|155.69|157.06|155.46|0
1633705230000|2021-10-08 15:00:30|157.06|155.46|156.84|155.24|157.06|155.46|156.84|155.24|0
1633705240000|2021-10-08 15:00:40|156.62|155.02|156.84|155.24|157.06|155.46|156.62|155.02|0
1633705250000|2021-10-08 15:00:50|157.06|155.46|156.84|155.24|157.06|155.46|156.61|155.01|0
1633705260000|2021-10-08 15:01:00|157.06|155.46|156.61|155.01|157.06|155.46|156.61|155.01|0
1633705270000|2021-10-08 15:01:10|155.95|154.35|156.17|154.57|156.39|154.79|155.95|154.35|0
1633705280000|2021-10-08 15:01:20|156.39|154.79|157.51|155.91|157.51|155.91|156.39|154.79|0
1633705290000|2021-10-08 15:01:30|157.73|156.13|157.73|156.13|157.73|156.13|157.73|156.13|0
1633705300000|2021-10-08 15:01:40|157.51|155.91|156.84|155.24|157.51|155.91|156.84|155.24|0
1633705310000|2021-10-08 15:01:50|156.61|155.01|156.39|154.79|156.84|155.24|156.39|154.79|0
1633705320000|2021-10-08 15:02:00|156.61|155.01|156.84|155.24|156.84|155.24|156.61|155.01|0
1633705330000|2021-10-08 15:02:10|157.06|155.46|156.39|154.79|157.06|155.46|156.39|154.79|0
1633705340000|2021-10-08 15:02:20|156.17|154.57|155.94|154.34|156.17|154.57|155.72|154.12|0
1633705350000|2021-10-08 15:02:30|156.39|154.79|156.17|154.57|156.39|154.79|156.17|154.57|0
1633705360000|2021-10-08 15:02:40|156.39|154.79|156.39|154.79|156.39|154.79|156.39|154.79|0
1633705370000|2021-10-08 15:02:50|156.84|155.24|157.06|155.46|157.06|155.46|156.61|155.01|0
1633705380000|2021-10-08 15:03:00|157.28|155.68|157.28|155.68|157.73|156.13|157.28|155.68|0
1633705390000|2021-10-08 15:03:10|157.51|155.91|157.28|155.68|157.51|155.91|157.28|155.68|0
1633705400000|2021-10-08 15:03:20|157.06|155.46|156.84|155.24|157.06|155.46|156.84|155.24|0
1633705410000|2021-10-08 15:03:30|156.39|154.79|157.06|155.46|157.06|155.46|156.39|154.79|0
1633705420000|2021-10-08 15:03:40|156.84|155.24|156.17|154.57|156.84|155.24|156.17|154.57|0
1633705430000|2021-10-08 15:03:50|156.39|154.79|156.17|154.57|156.61|155.01|156.17|154.57|0
1633705440000|2021-10-08 15:04:00|155.72|154.12|155.94|154.34|155.94|154.34|155.72|154.12|0
1633705450000|2021-10-08 15:04:10|155.72|154.12|155.5|153.9|155.72|154.12|155.27|153.67|0
1633705460000|2021-10-08 15:04:20|155.72|154.12|155.05|153.45|155.72|154.12|155.05|153.45|0
1633705470000|2021-10-08 15:04:30|154.83|153.23|155.05|153.45|155.27|153.67|154.83|153.23|0
1633705480000|2021-10-08 15:04:40|154.83|153.23|155.05|153.45|155.05|153.45|154.83|153.23|0
1633705490000|2021-10-08 15:04:50|154.83|153.23|154.6|153|154.83|153.23|154.16|152.56|0
1633705500000|2021-10-08 15:05:00|154.38|152.78|153.72|152.12|154.38|152.78|153.72|152.12|0
1633705510000|2021-10-08 15:05:10|153.49|151.89|153.94|152.34|153.94|152.34|153.49|151.89|0
1633705520000|2021-10-08 15:05:20|154.38|152.78|155.27|153.67|155.27|153.67|154.38|152.78|0
1633705530000|2021-10-08 15:05:30|155.05|153.45|155.27|153.67|155.27|153.67|155.05|153.45|0
1633705540000|2021-10-08 15:05:40|155.05|153.45|155.27|153.67|155.27|153.67|155.05|153.45|0
1633705550000|2021-10-08 15:05:50|155.49|153.89|155.27|153.67|155.49|153.89|155.27|153.67|0
1633705560000|2021-10-08 15:06:00|155.16|153.56|155.49|153.89|155.49|153.89|155.16|153.56|0
1633705570000|2021-10-08 15:06:10|155.27|153.67|155.38|153.78|155.38|153.78|155.27|153.67|0
1633705580000|2021-10-08 15:06:20|155.27|153.67|155.27|153.67|155.27|153.67|155.27|153.67|0
1633705590000|2021-10-08 15:06:30|155.49|153.89|156.16|154.56|156.16|154.56|155.49|153.89|0
1633705600000|2021-10-08 15:06:40|156.39|154.79|156.61|155.01|156.61|155.01|156.16|154.56|0
1633705610000|2021-10-08 15:06:50|156.83|155.23|157.05|155.45|157.05|155.45|156.83|155.23|0
1633705620000|2021-10-08 15:07:00|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633705630000|2021-10-08 15:07:10|157.05|155.45|157.28|155.68|157.28|155.68|156.83|155.23|0
1633705640000|2021-10-08 15:07:20|157.5|155.9|157.72|156.12|157.72|156.12|157.5|155.9|0
1633705660000|2021-10-08 15:07:40|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633705670000|2021-10-08 15:07:50|157.05|155.45|157.28|155.68|157.5|155.9|157.05|155.45|0
1633705680000|2021-10-08 15:08:00|156.83|155.23|157.05|155.45|157.05|155.45|156.83|155.23|0
1633705690000|2021-10-08 15:08:10|156.83|155.23|157.28|155.68|157.28|155.68|156.83|155.23|0
1633705700000|2021-10-08 15:08:20|157.5|155.9|157.5|155.9|157.5|155.9|157.5|155.9|0
1633705710000|2021-10-08 15:08:30|157.72|156.12|157.72|156.12|157.72|156.12|157.28|155.68|0
1633705720000|2021-10-08 15:08:40|157.95|156.35|157.72|156.12|157.95|156.35|157.72|156.12|0
1633705730000|2021-10-08 15:08:50|157.95|156.35|157.5|155.9|157.95|156.35|157.5|155.9|0
1633705740000|2021-10-08 15:09:00|157.95|156.35|157.95|156.35|157.95|156.35|157.72|156.12|0
1633705750000|2021-10-08 15:09:10|158.39|156.79|158.62|157.02|158.62|157.02|158.39|156.79|0
1633705760000|2021-10-08 15:09:20|158.39|156.79|158.39|156.79|158.39|156.79|158.39|156.79|0
1633705770000|2021-10-08 15:09:30|158.62|157.02|158.62|157.02|158.62|157.02|158.62|157.02|0
1633705780000|2021-10-08 15:09:40|158.39|156.79|158.39|156.79|158.39|156.79|158.39|156.79|0
1633705790000|2021-10-08 15:09:50|158.17|156.57|159.07|157.47|159.07|157.47|158.17|156.57|0
1633705800000|2021-10-08 15:10:00|158.62|157.02|158.84|157.24|158.84|157.24|158.62|157.02|0
1633705810000|2021-10-08 15:10:10|158.62|157.02|158.62|157.02|158.84|157.24|158.62|157.02|0
1633705820000|2021-10-08 15:10:20|159.29|157.69|159.07|157.47|159.29|157.69|159.07|157.47|0
1633705830000|2021-10-08 15:10:30|159.29|157.69|159.07|157.47|159.51|157.91|159.07|157.47|0
1633705840000|2021-10-08 15:10:40|158.84|157.24|158.84|157.24|159.07|157.47|158.84|157.24|0
1633705850000|2021-10-08 15:10:50|158.62|157.02|158.39|156.79|158.62|157.02|158.39|156.79|0
1633705860000|2021-10-08 15:11:00|158.17|156.57|158.39|156.79|158.39|156.79|157.94|156.34|0
1633705870000|2021-10-08 15:11:10|158.84|157.24|158.84|157.24|159.06|157.46|158.84|157.24|0
1633705880000|2021-10-08 15:11:20|159.06|157.46|159.06|157.46|159.06|157.46|158.84|157.24|0
1633705890000|2021-10-08 15:11:30|158.84|157.24|158.84|157.24|159.06|157.46|158.84|157.24|0
1633705900000|2021-10-08 15:11:40|158.62|157.02|158.39|156.79|158.62|157.02|158.39|156.79|0
1633705910000|2021-10-08 15:11:50|158.84|157.24|158.84|157.24|158.84|157.24|158.62|157.02|0
1633705920000|2021-10-08 15:12:00|159.06|157.46|159.51|157.91|159.51|157.91|159.06|157.46|0
1633705930000|2021-10-08 15:12:10|159.74|158.14|159.96|158.36|160.19|158.59|159.74|158.14|0
1633705940000|2021-10-08 15:12:20|160.19|158.59|159.74|158.14|160.19|158.59|159.74|158.14|0
1633705950000|2021-10-08 15:12:30|159.51|157.91|159.74|158.14|159.74|158.14|159.51|157.91|0
1633705960000|2021-10-08 15:12:40|160.41|158.81|159.96|158.36|160.41|158.81|159.96|158.36|0
1633705970000|2021-10-08 15:12:50|160.19|158.59|160.19|158.59|160.19|158.59|160.19|158.59|0
1633705980000|2021-10-08 15:13:00|160.41|158.81|160.86|159.26|160.86|159.26|160.41|158.81|0
1633705990000|2021-10-08 15:13:10|161.08|159.48|161.08|159.48|161.08|159.48|161.08|159.48|0
1633706000000|2021-10-08 15:13:20|161.31|159.71|161.31|159.71|161.53|159.93|161.31|159.71|0
1633706010000|2021-10-08 15:13:30|161.53|159.93|161.08|159.48|161.53|159.93|161.08|159.48|0
1633706020000|2021-10-08 15:13:40|160.86|159.26|161.08|159.48|161.08|159.48|160.86|159.26|0
1633706030000|2021-10-08 15:13:50|161.53|159.93|161.31|159.71|161.53|159.93|161.31|159.71|0
1633706050000|2021-10-08 15:14:10|161.08|159.48|161.31|159.71|161.31|159.71|161.08|159.48|0
1633706060000|2021-10-08 15:14:20|161.08|159.48|160.63|159.03|161.08|159.48|160.41|158.81|0
1633706070000|2021-10-08 15:14:30|160.86|159.26|161.08|159.48|161.08|159.48|160.86|159.26|0
1633706080000|2021-10-08 15:14:40|160.86|159.26|160.86|159.26|160.86|159.26|160.86|159.26|0
1633706090000|2021-10-08 15:14:50|161.08|159.48|161.53|159.93|161.53|159.93|161.08|159.48|0
1633706100000|2021-10-08 15:15:00|161.08|159.48|161.08|159.48|161.31|159.71|161.08|159.48|0
1633706110000|2021-10-08 15:15:10|161.31|159.71|161.31|159.71|161.31|159.71|161.31|159.71|0
1633706120000|2021-10-08 15:15:20|161.53|159.93|161.31|159.71|161.53|159.93|161.08|159.48|0
1633706130000|2021-10-08 15:15:30|161.08|159.48|161.08|159.48|161.08|159.48|160.86|159.26|0
1633706140000|2021-10-08 15:15:40|161.31|159.71|161.53|159.93|161.76|160.16|161.31|159.71|0
1633706150000|2021-10-08 15:15:50|161.31|159.71|161.53|159.93|161.76|160.16|161.31|159.71|0
1633706160000|2021-10-08 15:16:00|161.76|160.16|161.98|160.38|161.98|160.38|161.76|160.16|0
1633706170000|2021-10-08 15:16:10|161.76|160.16|161.76|160.16|161.76|160.16|161.76|160.16|0
1633706180000|2021-10-08 15:16:20|161.98|160.38|161.53|159.93|161.98|160.38|161.53|159.93|0
1633706190000|2021-10-08 15:16:30|161.76|160.16|161.31|159.71|161.76|160.16|161.31|159.71|0
1633706200000|2021-10-08 15:16:40|161.08|159.48|161.08|159.48|161.08|159.48|161.08|159.48|0
1633706220000|2021-10-08 15:17:00|160.86|159.26|160.86|159.26|160.86|159.26|160.86|159.26|0
1633706230000|2021-10-08 15:17:10|160.63|159.03|160.63|159.03|160.63|159.03|160.41|158.81|0
1633706240000|2021-10-08 15:17:20|160.86|159.26|160.85|159.25|160.86|159.26|160.63|159.03|0
1633706250000|2021-10-08 15:17:30|160.63|159.03|160.85|159.25|160.85|159.25|160.63|159.03|0
1633706260000|2021-10-08 15:17:40|160.63|159.03|161.08|159.48|161.08|159.48|160.63|159.03|0
1633706270000|2021-10-08 15:17:50|160.85|159.25|160.4|158.8|160.85|159.25|160.18|158.58|0
1633706280000|2021-10-08 15:18:00|160.63|159.03|161.3|159.7|161.3|159.7|160.63|159.03|0
1633706290000|2021-10-08 15:18:10|161.08|159.48|161.08|159.48|161.53|159.93|161.08|159.48|0
1633706300000|2021-10-08 15:18:20|161.19|159.59|161.53|159.93|161.53|159.93|161.19|159.59|0
1633706320000|2021-10-08 15:18:40|161.98|160.38|162.66|161.06|162.66|161.06|161.98|160.38|0
1633706330000|2021-10-08 15:18:50|162.43|160.83|162.66|161.06|162.66|161.06|162.21|160.61|0
1633706340000|2021-10-08 15:19:00|163.11|161.51|162.88|161.28|163.11|161.51|162.66|161.06|0
1633706350000|2021-10-08 15:19:10|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1633706360000|2021-10-08 15:19:20|162.88|161.28|162.43|160.83|162.88|161.28|162.43|160.83|0
1633706370000|2021-10-08 15:19:30|162.66|161.06|162.88|161.28|162.88|161.28|162.66|161.06|0
1633706380000|2021-10-08 15:19:40|163.11|161.51|162.88|161.28|163.11|161.51|162.88|161.28|0
1633706390000|2021-10-08 15:19:50|162.66|161.06|162.88|161.28|162.88|161.28|162.66|161.06|0
1633706400000|2021-10-08 15:20:00|162.66|161.06|163.11|161.51|163.11|161.51|162.66|161.06|0
1633706410000|2021-10-08 15:20:10|162.88|161.28|162.88|161.28|162.88|161.28|162.88|161.28|0
1633706420000|2021-10-08 15:20:20|162.65|161.05|161.98|160.38|162.65|161.05|161.53|159.93|0
1633706430000|2021-10-08 15:20:30|161.75|160.15|161.08|159.48|161.75|160.15|161.08|159.48|0
1633706440000|2021-10-08 15:20:40|160.85|159.25|161.08|159.48|161.3|159.7|160.85|159.25|0
1633706450000|2021-10-08 15:20:50|160.85|159.25|160.63|159.03|160.85|159.25|160.63|159.03|0
1633706460000|2021-10-08 15:21:00|160.18|158.58|160.18|158.58|161.08|159.48|160.18|158.58|0
1633706470000|2021-10-08 15:21:10|160.4|158.8|160.85|159.25|161.3|159.7|160.4|158.8|0
1633706480000|2021-10-08 15:21:20|160.63|159.03|160.63|159.03|160.63|159.03|160.63|159.03|0
1633706490000|2021-10-08 15:21:30|160.85|159.25|161.53|159.93|161.53|159.93|160.85|159.25|0
1633706500000|2021-10-08 15:21:40|161.3|159.7|161.53|159.93|161.53|159.93|161.3|159.7|0
1633706510000|2021-10-08 15:21:50|161.3|159.7|161.3|159.7|161.53|159.93|161.3|159.7|0
1633706520000|2021-10-08 15:22:00|161.08|159.48|161.3|159.7|161.53|159.93|161.08|159.48|0
1633706530000|2021-10-08 15:22:10|161.07|159.47|160.85|159.25|161.07|159.47|160.85|159.25|0
1633706540000|2021-10-08 15:22:20|160.4|158.8|160.62|159.02|160.62|159.02|160.4|158.8|0
1633706550000|2021-10-08 15:22:30|160.85|159.25|160.62|159.02|160.85|159.25|160.62|159.02|0
1633706560000|2021-10-08 15:22:40|160.4|158.8|160.62|159.02|160.62|159.02|160.4|158.8|0
1633706570000|2021-10-08 15:22:50|160.4|158.8|160.4|158.8|160.4|158.8|160.4|158.8|0
1633706580000|2021-10-08 15:23:00|160.62|159.02|160.62|159.02|160.62|159.02|160.62|159.02|0
1633706590000|2021-10-08 15:23:10|160.41|158.81|160.41|158.81|160.64|159.04|160.19|158.59|0
1633706600000|2021-10-08 15:23:20|160.64|159.04|160.64|159.04|160.64|159.04|160.64|159.04|0
1633706610000|2021-10-08 15:23:30|160.86|159.26|161.09|159.49|161.09|159.49|160.86|159.26|0
1633706620000|2021-10-08 15:23:40|160.86|159.26|160.86|159.26|160.86|159.26|160.64|159.04|0
1633706630000|2021-10-08 15:23:50|160.64|159.04|160.86|159.26|160.86|159.26|160.64|159.04|0
1633706640000|2021-10-08 15:24:00|160.41|158.81|160.19|158.59|160.41|158.81|159.96|158.36|0
1633706650000|2021-10-08 15:24:10|159.74|158.14|159.73|158.13|159.96|158.36|159.73|158.13|0
1633706660000|2021-10-08 15:24:20|159.51|157.91|159.73|158.13|159.73|158.13|159.51|157.91|0
1633706670000|2021-10-08 15:24:30|159.28|157.68|159.51|157.91|159.51|157.91|159.28|157.68|0
1633706680000|2021-10-08 15:24:40|159.28|157.68|158.83|157.23|159.28|157.68|158.83|157.23|0
1633706690000|2021-10-08 15:24:50|159.06|157.46|159.28|157.68|159.28|157.68|159.06|157.46|0
1633706700000|2021-10-08 15:25:00|159.51|157.91|159.06|157.46|159.51|157.91|159.06|157.46|0
1633706710000|2021-10-08 15:25:10|158.61|157.01|158.16|156.56|158.61|157.01|158.16|156.56|0
1633706720000|2021-10-08 15:25:20|158.38|156.78|158.38|156.78|158.38|156.78|158.38|156.78|0
1633706730000|2021-10-08 15:25:30|158.16|156.56|158.16|156.56|158.16|156.56|157.93|156.33|0
1633706740000|2021-10-08 15:25:40|157.93|156.33|157.49|155.89|157.93|156.33|157.49|155.89|0
1633706750000|2021-10-08 15:25:50|157.71|156.11|158.61|157.01|158.61|157.01|157.71|156.11|0
1633706760000|2021-10-08 15:26:00|158.83|157.23|158.83|157.23|159.06|157.46|158.83|157.23|0
1633706770000|2021-10-08 15:26:10|159.06|157.46|158.83|157.23|159.28|157.68|158.83|157.23|0
1633706780000|2021-10-08 15:26:20|158.38|156.78|158.16|156.56|158.38|156.78|158.16|156.56|0
1633706790000|2021-10-08 15:26:30|158.38|156.78|158.83|157.23|158.83|157.23|158.38|156.78|0
1633706800000|2021-10-08 15:26:40|159.06|157.46|159.28|157.68|159.28|157.68|158.83|157.23|0
1633706810000|2021-10-08 15:26:50|159.51|157.91|159.73|158.13|159.96|158.36|159.51|157.91|0
1633706820000|2021-10-08 15:27:00|159.51|157.91|159.73|158.13|159.73|158.13|159.51|157.91|0
1633706830000|2021-10-08 15:27:10|159.96|158.36|159.96|158.36|159.96|158.36|159.96|158.36|0
1633706840000|2021-10-08 15:27:20|159.73|158.13|159.96|158.36|160.18|158.58|159.73|158.13|0
1633706850000|2021-10-08 15:27:30|159.73|158.13|159.96|158.36|159.96|158.36|159.73|158.13|0
1633706860000|2021-10-08 15:27:40|159.61|158.01|159.39|157.79|159.61|158.01|159.39|157.79|0
1633706870000|2021-10-08 15:27:50|159.51|157.91|159.96|158.36|159.96|158.36|159.51|157.91|0
1633706880000|2021-10-08 15:28:00|159.73|158.13|159.51|157.91|159.73|158.13|159.28|157.68|0
1633706890000|2021-10-08 15:28:10|159.28|157.68|159.51|157.91|159.51|157.91|159.28|157.68|0
1633706900000|2021-10-08 15:28:20|159.28|157.68|159.61|158.01|159.61|158.01|159.28|157.68|0
1633706910000|2021-10-08 15:28:30|159.73|158.13|160.18|158.58|160.18|158.58|159.73|158.13|0
1633706920000|2021-10-08 15:28:40|159.96|158.36|160.18|158.58|160.18|158.58|159.96|158.36|0
1633706940000|2021-10-08 15:29:00|159.96|158.36|159.73|158.13|159.96|158.36|159.5|157.9|0
1633706950000|2021-10-08 15:29:10|159.5|157.9|160.18|158.58|160.18|158.58|159.5|157.9|0
1633706960000|2021-10-08 15:29:20|159.95|158.35|158.83|157.23|159.95|158.35|158.83|157.23|0
1633706970000|2021-10-08 15:29:30|159.05|157.45|158.6|157|159.05|157.45|158.6|157|0
1633706980000|2021-10-08 15:29:40|158.83|157.23|159.5|157.9|159.5|157.9|158.83|157.23|0
1633706990000|2021-10-08 15:29:50|159.28|157.68|159.73|158.13|159.73|158.13|159.28|157.68|0
1633707000000|2021-10-08 15:30:00|159.5|157.9|159.5|157.9|159.5|157.9|159.28|157.68|0
1633707010000|2021-10-08 15:30:10|159.73|158.13|159.05|157.45|159.73|158.13|158.83|157.23|0
1633707020000|2021-10-08 15:30:20|158.83|157.23|158.6|157|158.83|157.23|158.6|157|0
1633707030000|2021-10-08 15:30:30|158.83|157.23|159.28|157.68|159.28|157.68|158.83|157.23|0
1633707040000|2021-10-08 15:30:40|159.5|157.9|159.28|157.68|160.18|158.58|159.28|157.68|0
1633707050000|2021-10-08 15:30:50|159.5|157.9|159.05|157.45|159.5|157.9|159.05|157.45|0
1633707060000|2021-10-08 15:31:00|158.83|157.23|158.83|157.23|159.05|157.45|158.83|157.23|0
1633707070000|2021-10-08 15:31:10|159.05|157.45|158.83|157.23|159.05|157.45|158.6|157|0
1633707080000|2021-10-08 15:31:20|159.28|157.68|159.05|157.45|159.28|157.68|158.83|157.23|0
1633707090000|2021-10-08 15:31:30|158.83|157.23|158.6|157|158.83|157.23|158.6|157|0
1633707100000|2021-10-08 15:31:40|158.83|157.23|158.6|157|158.83|157.23|158.6|157|0
1633707110000|2021-10-08 15:31:50|158.38|156.78|158.6|157|158.6|157|158.38|156.78|0
1633707120000|2021-10-08 15:32:00|158.83|157.23|159.05|157.45|159.05|157.45|158.83|157.23|0
1633707130000|2021-10-08 15:32:10|159.28|157.68|159.05|157.45|159.28|157.68|159.05|157.45|0
1633707140000|2021-10-08 15:32:20|159.28|157.68|159.05|157.45|159.28|157.68|159.05|157.45|0
1633707150000|2021-10-08 15:32:30|159.28|157.68|159.05|157.45|159.28|157.68|159.05|157.45|0
1633707160000|2021-10-08 15:32:40|158.6|157|158.6|157|158.83|157.23|158.6|157|0
1633707170000|2021-10-08 15:32:50|158.38|156.78|158.38|156.78|158.6|157|158.38|156.78|0
1633707180000|2021-10-08 15:33:00|158.83|157.23|158.6|157|158.83|157.23|158.38|156.78|0
1633707190000|2021-10-08 15:33:10|158.38|156.78|158.38|156.78|158.83|157.23|158.38|156.78|0
1633707200000|2021-10-08 15:33:20|157.93|156.33|157.48|155.88|157.93|156.33|157.48|155.88|0
1633707210000|2021-10-08 15:33:30|157.03|155.43|156.8|155.2|157.25|155.65|156.8|155.2|0
1633707220000|2021-10-08 15:33:40|157.03|155.43|157.03|155.43|157.03|155.43|156.36|154.76|0
1633707230000|2021-10-08 15:33:50|156.8|155.2|157.03|155.43|157.25|155.65|156.8|155.2|0
1633707240000|2021-10-08 15:34:00|156.8|155.2|156.13|154.53|156.8|155.2|156.13|154.53|0
1633707250000|2021-10-08 15:34:10|156.36|154.76|156.36|154.76|156.36|154.76|156.36|154.76|0
1633707260000|2021-10-08 15:34:20|156.13|154.53|155.91|154.31|156.13|154.53|155.91|154.31|0
1633707270000|2021-10-08 15:34:30|156.13|154.53|155.91|154.31|156.36|154.76|155.91|154.31|0
1633707280000|2021-10-08 15:34:40|156.36|154.76|156.58|154.98|156.58|154.98|156.36|154.76|0
1633707290000|2021-10-08 15:34:50|156.36|154.76|156.35|154.75|156.36|154.76|156.35|154.75|0
1633707300000|2021-10-08 15:35:00|155.91|154.31|156.35|154.75|156.35|154.75|155.91|154.31|0
1633707310000|2021-10-08 15:35:10|156.13|154.53|155.91|154.31|156.13|154.53|155.91|154.31|0
1633707320000|2021-10-08 15:35:20|155.68|154.08|155.68|154.08|155.91|154.31|155.68|154.08|0
1633707330000|2021-10-08 15:35:30|156.13|154.53|155.46|153.86|156.13|154.53|155.46|153.86|0
1633707340000|2021-10-08 15:35:40|155.68|154.08|156.13|154.53|156.13|154.53|155.68|154.08|0
1633707350000|2021-10-08 15:35:50|156.35|154.75|155.68|154.08|156.58|154.98|155.68|154.08|0
1633707360000|2021-10-08 15:36:00|154.34|152.74|155.01|153.41|155.01|153.41|154.34|152.74|0
1633707370000|2021-10-08 15:36:10|154.57|152.97|154.79|153.19|155.24|153.64|154.57|152.97|0
1633707380000|2021-10-08 15:36:20|155.01|153.41|154.79|153.19|155.24|153.64|154.79|153.19|0
1633707390000|2021-10-08 15:36:30|155.01|153.41|154.79|153.19|155.01|153.41|154.79|153.19|0
1633707400000|2021-10-08 15:36:40|155.01|153.41|155.91|154.31|155.91|154.31|155.01|153.41|0
1633707410000|2021-10-08 15:36:50|155.68|154.08|155.46|153.86|155.68|154.08|155.46|153.86|0
1633707430000|2021-10-08 15:37:10|155.68|154.08|155.9|154.3|155.9|154.3|155.46|153.86|0
1633707440000|2021-10-08 15:37:20|156.13|154.53|156.35|154.75|156.35|154.75|156.13|154.53|0
1633707450000|2021-10-08 15:37:30|156.58|154.98|156.35|154.75|156.58|154.98|156.35|154.75|0
1633707460000|2021-10-08 15:37:40|156.58|154.98|156.68|155.08|156.68|155.08|156.58|154.98|0
1633707470000|2021-10-08 15:37:50|156.58|154.98|156.58|154.98|156.58|154.98|156.35|154.75|0
1633707480000|2021-10-08 15:38:00|156.35|154.75|156.35|154.75|156.35|154.75|156.13|154.53|0
1633707490000|2021-10-08 15:38:10|156.58|154.98|157.02|155.42|157.02|155.42|156.58|154.98|0
1633707500000|2021-10-08 15:38:20|156.8|155.2|156.58|154.98|156.8|155.2|156.58|154.98|0
1633707510000|2021-10-08 15:38:30|156.35|154.75|156.35|154.75|156.35|154.75|155.9|154.3|0
1633707520000|2021-10-08 15:38:40|156.57|154.97|156.57|154.97|156.57|154.97|156.57|154.97|0
1633707530000|2021-10-08 15:38:50|156.8|155.2|156.8|155.2|156.8|155.2|156.57|154.97|0
1633707540000|2021-10-08 15:39:00|155.9|154.3|156.8|155.2|156.8|155.2|155.9|154.3|0
1633707550000|2021-10-08 15:39:10|156.35|154.75|156.35|154.75|156.57|154.97|156.35|154.75|0
1633707560000|2021-10-08 15:39:20|156.57|154.97|156.57|154.97|156.8|155.2|156.57|154.97|0
1633707570000|2021-10-08 15:39:30|156.35|154.75|156.57|154.97|156.57|154.97|156.35|154.75|0
1633707580000|2021-10-08 15:39:40|156.8|155.2|156.8|155.2|156.8|155.2|156.8|155.2|0
1633707590000|2021-10-08 15:39:50|156.35|154.75|156.35|154.75|156.35|154.75|156.35|154.75|0
1633707600000|2021-10-08 15:40:00|156.57|154.97|156.13|154.53|156.57|154.97|156.13|154.53|0
1633707610000|2021-10-08 15:40:10|156.23|154.63|155.9|154.3|156.35|154.75|155.9|154.3|0
1633707620000|2021-10-08 15:40:20|156.13|154.53|155.01|153.41|156.13|154.53|155.01|153.41|0
1633707630000|2021-10-08 15:40:30|155.23|153.63|155.45|153.85|155.56|153.96|155.23|153.63|0
1633707640000|2021-10-08 15:40:40|155.68|154.08|155.45|153.85|155.68|154.08|155.45|153.85|0
1633707650000|2021-10-08 15:40:50|155.23|153.63|155.45|153.85|155.68|154.08|155.23|153.63|0
1633707660000|2021-10-08 15:41:00|155.68|154.08|155.01|153.41|155.68|154.08|155.01|153.41|0
1633707670000|2021-10-08 15:41:10|155.23|153.63|154.78|153.18|155.23|153.63|154.78|153.18|0
1633707680000|2021-10-08 15:41:20|155.01|153.41|155.23|153.63|155.23|153.63|155.01|153.41|0
1633707690000|2021-10-08 15:41:30|155.45|153.85|155.68|154.08|155.68|154.08|155.45|153.85|0
1633707700000|2021-10-08 15:41:40|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1633707710000|2021-10-08 15:41:50|155.23|153.63|155.45|153.85|155.45|153.85|155.23|153.63|0
1633707720000|2021-10-08 15:42:00|155.23|153.63|155.45|153.85|155.45|153.85|155.23|153.63|0
1633707730000|2021-10-08 15:42:10|155.9|154.3|155.23|153.63|155.9|154.3|155.23|153.63|0
1633707740000|2021-10-08 15:42:20|155.45|153.85|155.45|153.85|155.45|153.85|155.23|153.63|0
1633707750000|2021-10-08 15:42:30|155.68|154.08|155.45|153.85|155.68|154.08|155.45|153.85|0
1633707760000|2021-10-08 15:42:40|155.68|154.08|155.67|154.07|155.68|154.08|155.67|154.07|0
1633707770000|2021-10-08 15:42:50|155.45|153.85|155.67|154.07|155.67|154.07|155.45|153.85|0
1633707780000|2021-10-08 15:43:00|155.9|154.3|155.9|154.3|155.9|154.3|155.9|154.3|0
1633707790000|2021-10-08 15:43:10|155.67|154.07|156.12|154.52|156.12|154.52|155.67|154.07|0
1633707800000|2021-10-08 15:43:20|155.9|154.3|155.67|154.07|155.9|154.3|155.67|154.07|0
1633707810000|2021-10-08 15:43:30|155.45|153.85|155.67|154.07|155.67|154.07|155.45|153.85|0
1633707820000|2021-10-08 15:43:40|155.9|154.3|155.9|154.3|155.9|154.3|155.9|154.3|0
1633707830000|2021-10-08 15:43:50|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1633707850000|2021-10-08 15:44:10|155.23|153.63|155.23|153.63|155.23|153.63|155|153.4|0
1633707860000|2021-10-08 15:44:20|155|153.4|154.78|153.18|155|153.4|154.78|153.18|0
1633707870000|2021-10-08 15:44:30|154.56|152.96|154.33|152.73|154.56|152.96|154.33|152.73|0
1633707880000|2021-10-08 15:44:40|154.56|152.96|154.33|152.73|154.56|152.96|154.11|152.51|0
1633707890000|2021-10-08 15:44:50|154.56|152.96|155|153.4|155|153.4|154.56|152.96|0
1633707900000|2021-10-08 15:45:00|154.78|153.18|155.23|153.63|155.23|153.63|154.78|153.18|0
1633707910000|2021-10-08 15:45:10|155.45|153.85|155.67|154.07|155.67|154.07|155.45|153.85|0
1633707920000|2021-10-08 15:45:20|156.12|154.52|155.9|154.3|156.12|154.52|155.9|154.3|0
1633707930000|2021-10-08 15:45:30|156.12|154.52|155.45|153.85|156.12|154.52|155.45|153.85|0
1633707940000|2021-10-08 15:45:40|155.22|153.62|155.22|153.62|155.22|153.62|155|153.4|0
1633707950000|2021-10-08 15:45:50|155.45|153.85|155.22|153.62|155.45|153.85|155.22|153.62|0
1633707960000|2021-10-08 15:46:00|154.33|152.73|154.11|152.51|154.33|152.73|153.89|152.29|0
1633707970000|2021-10-08 15:46:10|154.33|152.73|154.33|152.73|154.33|152.73|154.11|152.51|0
1633707980000|2021-10-08 15:46:20|154.11|152.51|154.78|153.18|154.78|153.18|154.11|152.51|0
1633707990000|2021-10-08 15:46:30|155.22|153.62|155.45|153.85|155.45|153.85|155|153.4|0
1633708000000|2021-10-08 15:46:40|155.22|153.62|155.45|153.85|155.45|153.85|155.22|153.62|0
1633708010000|2021-10-08 15:46:50|155.67|154.07|155.22|153.62|155.67|154.07|155.22|153.62|0
1633708020000|2021-10-08 15:47:00|155|153.4|155|153.4|155|153.4|154.78|153.18|0
1633708030000|2021-10-08 15:47:10|154.78|153.18|155|153.4|155|153.4|154.78|153.18|0
1633708040000|2021-10-08 15:47:20|155.22|153.62|154.78|153.18|155.22|153.62|154.78|153.18|0
1633708060000|2021-10-08 15:47:40|154.55|152.95|154.55|152.95|154.78|153.18|154.55|152.95|0
1633708070000|2021-10-08 15:47:50|154.78|153.18|155|153.4|155|153.4|154.78|153.18|0
1633708080000|2021-10-08 15:48:00|154.78|153.18|154.33|152.73|154.78|153.18|154.33|152.73|0
1633708090000|2021-10-08 15:48:10|154.55|152.95|154.33|152.73|154.55|152.95|154.33|152.73|0
1633708100000|2021-10-08 15:48:20|154.55|152.95|154.55|152.95|154.55|152.95|154.55|152.95|0
1633708110000|2021-10-08 15:48:30|154.33|152.73|155.22|153.62|155.22|153.62|154.33|152.73|0
1633708120000|2021-10-08 15:48:40|155|153.4|155|153.4|155|153.4|155|153.4|0
1633708130000|2021-10-08 15:48:50|154.77|153.17|155|153.4|155|153.4|154.77|153.17|0
1633708140000|2021-10-08 15:49:00|154.66|153.06|154.55|152.95|154.66|153.06|154.55|152.95|0
1633708150000|2021-10-08 15:49:10|154.77|153.17|154.77|153.17|155|153.4|154.77|153.17|0
1633708160000|2021-10-08 15:49:20|154.55|152.95|154.33|152.73|154.55|152.95|154.33|152.73|0
1633708170000|2021-10-08 15:49:30|153.88|152.28|153.66|152.06|153.88|152.28|153.66|152.06|0
1633708180000|2021-10-08 15:49:40|153.88|152.28|154.33|152.73|154.33|152.73|153.88|152.28|0
1633708190000|2021-10-08 15:49:50|154.55|152.95|154.55|152.95|154.55|152.95|154.33|152.73|0
1633708200000|2021-10-08 15:50:00|154.77|153.17|154.33|152.73|154.77|153.17|154.33|152.73|0
1633708210000|2021-10-08 15:50:10|154.1|152.5|154.1|152.5|154.1|152.5|154.1|152.5|0
1633708220000|2021-10-08 15:50:20|154.33|152.73|153.88|152.28|154.33|152.73|153.88|152.28|0
1633708230000|2021-10-08 15:50:30|153.43|151.83|153.21|151.61|153.43|151.83|153.21|151.61|0
1633708240000|2021-10-08 15:50:40|153.43|151.83|153.66|152.06|153.88|152.28|153.43|151.83|0
1633708250000|2021-10-08 15:50:50|153.43|151.83|153.21|151.61|153.66|152.06|153.21|151.61|0
1633708260000|2021-10-08 15:51:00|152.99|151.39|152.77|151.17|152.99|151.39|152.77|151.17|0
1633708270000|2021-10-08 15:51:10|152.54|150.94|152.54|150.94|152.77|151.17|152.54|150.94|0
1633708280000|2021-10-08 15:51:20|152.77|151.17|152.77|151.17|152.77|151.17|152.77|151.17|0
1633708290000|2021-10-08 15:51:30|152.99|151.39|153.21|151.61|153.21|151.61|152.99|151.39|0
1633708300000|2021-10-08 15:51:40|153.43|151.83|154.1|152.5|154.1|152.5|153.43|151.83|0
1633708310000|2021-10-08 15:51:50|153.88|152.28|153.88|152.28|153.88|152.28|153.43|151.83|0
1633708320000|2021-10-08 15:52:00|154.1|152.5|154.77|153.17|154.77|153.17|154.1|152.5|0
1633708330000|2021-10-08 15:52:10|155.22|153.62|154.99|153.39|155.22|153.62|154.55|152.95|0
1633708340000|2021-10-08 15:52:20|155.22|153.62|154.99|153.39|155.22|153.62|154.99|153.39|0
1633708350000|2021-10-08 15:52:30|154.88|153.28|154.77|153.17|154.88|153.28|154.77|153.17|0
1633708360000|2021-10-08 15:52:40|154.99|153.39|154.77|153.17|154.99|153.39|154.77|153.17|0
1633708370000|2021-10-08 15:52:50|154.99|153.39|155.89|154.29|155.89|154.29|154.99|153.39|0
1633708380000|2021-10-08 15:53:00|156.11|154.51|156.11|154.51|156.11|154.51|156.11|154.51|0
1633708390000|2021-10-08 15:53:10|155.89|154.29|156.11|154.51|156.11|154.51|155.89|154.29|0
1633708400000|2021-10-08 15:53:20|155.89|154.29|155.89|154.29|155.89|154.29|155.89|154.29|0
1633708410000|2021-10-08 15:53:30|155.66|154.06|155.66|154.06|155.66|154.06|155.66|154.06|0
1633708420000|2021-10-08 15:53:40|155.89|154.29|155.89|154.29|155.89|154.29|155.89|154.29|0
1633708430000|2021-10-08 15:53:50|155.66|154.06|155.44|153.84|155.66|154.06|155.22|153.62|0
1633708440000|2021-10-08 15:54:00|155.22|153.62|155.22|153.62|155.22|153.62|154.99|153.39|0
1633708450000|2021-10-08 15:54:10|154.99|153.39|154.99|153.39|155.22|153.62|154.99|153.39|0
1633708460000|2021-10-08 15:54:20|155.21|153.61|155.21|153.61|155.21|153.61|155.21|153.61|0
1633708470000|2021-10-08 15:54:30|154.77|153.17|154.54|152.94|154.77|153.17|154.54|152.94|0
1633708480000|2021-10-08 15:54:40|154.77|153.17|154.32|152.72|154.77|153.17|154.32|152.72|0
1633708490000|2021-10-08 15:54:50|154.1|152.5|154.1|152.5|154.32|152.72|154.1|152.5|0
1633708500000|2021-10-08 15:55:00|154.32|152.72|154.32|152.72|154.32|152.72|154.32|152.72|0
1633708510000|2021-10-08 15:55:10|154.54|152.94|154.32|152.72|154.54|152.94|154.32|152.72|0
1633708520000|2021-10-08 15:55:20|154.1|152.5|154.1|152.5|154.32|152.72|154.1|152.5|0
1633708530000|2021-10-08 15:55:30|154.32|152.72|154.32|152.72|154.32|152.72|154.1|152.5|0
1633708540000|2021-10-08 15:55:40|154.1|152.5|154.54|152.94|154.54|152.94|154.1|152.5|0
1633708550000|2021-10-08 15:55:50|154.32|152.72|154.54|152.94|154.77|153.17|154.32|152.72|0
1633708560000|2021-10-08 15:56:00|154.77|153.17|154.54|152.94|154.77|153.17|154.54|152.94|0
1633708570000|2021-10-08 15:56:10|154.32|152.72|154.1|152.5|154.32|152.72|154.1|152.5|0
1633708580000|2021-10-08 15:56:20|153.87|152.27|154.1|152.5|154.1|152.5|153.87|152.27|0
1633708590000|2021-10-08 15:56:30|153.87|152.27|153.87|152.27|153.87|152.27|153.65|152.05|0
1633708600000|2021-10-08 15:56:40|153.65|152.05|153.65|152.05|153.87|152.27|153.65|152.05|0
1633708610000|2021-10-08 15:56:50|153.87|152.27|153.65|152.05|153.87|152.27|153.65|152.05|0
1633708620000|2021-10-08 15:57:00|153.43|151.83|153.2|151.6|153.43|151.83|152.98|151.38|0
1633708630000|2021-10-08 15:57:10|153.43|151.83|153.43|151.83|153.43|151.83|153.43|151.83|0
1633708640000|2021-10-08 15:57:20|153.65|152.05|153.53|151.93|153.87|152.27|153.53|151.93|0
1633708650000|2021-10-08 15:57:30|153.65|152.05|154.09|152.49|154.1|152.5|153.65|152.05|0
1633708660000|2021-10-08 15:57:40|153.87|152.27|153.65|152.05|154.09|152.49|153.65|152.05|0
1633708670000|2021-10-08 15:57:50|153.43|151.83|153.2|151.6|153.43|151.83|153.2|151.6|0
1633708680000|2021-10-08 15:58:00|153.43|151.83|152.98|151.38|153.43|151.83|152.98|151.38|0
1633708690000|2021-10-08 15:58:10|153.43|151.83|153.2|151.6|153.43|151.83|153.2|151.6|0
1633708700000|2021-10-08 15:58:20|152.76|151.16|152.54|150.94|152.98|151.38|152.54|150.94|0
1633708710000|2021-10-08 15:58:30|152.31|150.71|152.54|150.94|152.54|150.94|152.09|150.49|0
1633708720000|2021-10-08 15:58:40|152.76|151.16|153.2|151.6|153.2|151.6|152.76|151.16|0
1633708730000|2021-10-08 15:58:50|152.98|151.38|152.98|151.38|152.98|151.38|152.98|151.38|0
1633708740000|2021-10-08 15:59:00|152.76|151.16|153.65|152.05|153.65|152.05|152.76|151.16|0
1633708750000|2021-10-08 15:59:10|153.42|151.82|153.2|151.6|153.42|151.82|152.98|151.38|0
1633708760000|2021-10-08 15:59:20|153.42|151.82|153.2|151.6|153.42|151.82|152.98|151.38|0
1633708770000|2021-10-08 15:59:30|152.98|151.38|152.98|151.38|152.98|151.38|152.76|151.16|0
1633708780000|2021-10-08 15:59:40|153.42|151.82|153.42|151.82|153.65|152.05|153.42|151.82|0
1633708790000|2021-10-08 15:59:50|153.2|151.6|153.2|151.6|153.2|151.6|152.98|151.38|0
1633708800000|2021-10-08 16:00:00|152.76|151.16|153.42|151.82|153.42|151.82|152.76|151.16|0
1633708810000|2021-10-08 16:00:10|153.65|152.05|154.31|152.71|154.31|152.71|153.65|152.05|0
1633708820000|2021-10-08 16:00:20|154.2|152.6|154.09|152.49|154.31|152.71|154.09|152.49|0
1633708830000|2021-10-08 16:00:30|153.65|152.05|153.42|151.82|153.65|152.05|153.42|151.82|0
1633708840000|2021-10-08 16:00:40|153.65|152.05|153.65|152.05|153.87|152.27|153.65|152.05|0
1633708850000|2021-10-08 16:00:50|153.42|151.82|152.98|151.38|153.42|151.82|152.98|151.38|0
1633708860000|2021-10-08 16:01:00|152.75|151.15|152.53|150.93|152.75|151.15|152.53|150.93|0
1633708870000|2021-10-08 16:01:10|152.31|150.71|152.31|150.71|152.31|150.71|152.31|150.71|0
1633708880000|2021-10-08 16:01:20|152.53|150.93|152.09|150.49|152.53|150.93|152.09|150.49|0
1633708890000|2021-10-08 16:01:30|151.87|150.27|151.64|150.04|151.87|150.27|151.64|150.04|0
1633708900000|2021-10-08 16:01:40|151.42|149.82|151.2|149.6|151.42|149.82|151.2|149.6|0
1633708910000|2021-10-08 16:01:50|151.42|149.82|151.86|150.26|151.86|150.26|151.42|149.82|0
1633708920000|2021-10-08 16:02:00|152.09|150.49|152.53|150.93|152.53|150.93|152.09|150.49|0
1633708930000|2021-10-08 16:02:10|152.31|150.71|152.98|151.38|152.98|151.38|152.31|150.71|0
1633708940000|2021-10-08 16:02:20|153.2|151.6|152.98|151.38|153.2|151.6|152.98|151.38|0
1633708950000|2021-10-08 16:02:30|152.09|150.49|152.53|150.93|152.53|150.93|152.09|150.49|0
1633708960000|2021-10-08 16:02:40|152.31|150.71|152.75|151.15|152.75|151.15|152.31|150.71|0
1633708970000|2021-10-08 16:02:50|152.98|151.38|153.2|151.6|153.2|151.6|152.97|151.37|0
1633708980000|2021-10-08 16:03:00|153.64|152.04|153.64|152.04|153.64|152.04|153.2|151.6|0
1633708990000|2021-10-08 16:03:10|153.42|151.82|153.42|151.82|153.64|152.04|153.42|151.82|0
1633709000000|2021-10-08 16:03:20|153.2|151.6|153.2|151.6|153.42|151.82|153.2|151.6|0
1633709010000|2021-10-08 16:03:30|153.42|151.82|153.42|151.82|153.64|152.04|153.42|151.82|0
1633709020000|2021-10-08 16:03:40|153.53|151.93|154.09|152.49|154.09|152.49|153.53|151.93|0
1633709030000|2021-10-08 16:03:50|154.31|152.71|154.76|153.16|154.76|153.16|154.31|152.71|0
1633709040000|2021-10-08 16:04:00|154.98|153.38|154.98|153.38|154.98|153.38|154.98|153.38|0
1633709050000|2021-10-08 16:04:10|154.76|153.16|154.98|153.38|154.98|153.38|154.76|153.16|0
1633709060000|2021-10-08 16:04:20|154.76|153.16|154.98|153.38|154.98|153.38|154.76|153.16|0
1633709070000|2021-10-08 16:04:30|154.76|153.16|154.76|153.16|154.98|153.38|154.76|153.16|0
1633709090000|2021-10-08 16:04:50|154.98|153.38|154.54|152.94|154.98|153.38|154.54|152.94|0
1633709110000|2021-10-08 16:05:10|154.31|152.71|154.54|152.94|154.54|152.94|154.31|152.71|0
1633709120000|2021-10-08 16:05:20|154.53|152.93|154.76|153.16|154.76|153.16|154.53|152.93|0
1633709130000|2021-10-08 16:05:30|154.53|152.93|154.98|153.38|154.98|153.38|154.53|152.93|0
1633709140000|2021-10-08 16:05:40|154.76|153.16|154.09|152.49|154.76|153.16|154.09|152.49|0
1633709150000|2021-10-08 16:05:50|154.31|152.71|154.31|152.71|154.31|152.71|154.31|152.71|0
1633709160000|2021-10-08 16:06:00|154.09|152.49|154.53|152.93|154.53|152.93|154.09|152.49|0
1633709180000|2021-10-08 16:06:20|154.64|153.04|155.21|153.61|155.21|153.61|154.64|153.04|0
1633709190000|2021-10-08 16:06:30|155.43|153.83|155.21|153.61|155.43|153.83|155.21|153.61|0
1633709200000|2021-10-08 16:06:40|154.98|153.38|155.43|153.83|155.43|153.83|154.98|153.38|0
1633709210000|2021-10-08 16:06:50|155.21|153.61|155.65|154.05|155.65|154.05|155.21|153.61|0
1633709220000|2021-10-08 16:07:00|155.43|153.83|155.43|153.83|155.43|153.83|155.43|153.83|0
1633709230000|2021-10-08 16:07:10|155.2|153.6|154.98|153.38|155.2|153.6|154.98|153.38|0
1633709240000|2021-10-08 16:07:20|155.2|153.6|155.65|154.05|155.65|154.05|155.2|153.6|0
1633709250000|2021-10-08 16:07:30|155.43|153.83|155.43|153.83|155.43|153.83|155.43|153.83|0
1633709260000|2021-10-08 16:07:40|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1633709270000|2021-10-08 16:07:50|154.98|153.38|155.2|153.6|155.43|153.83|154.98|153.38|0
1633709280000|2021-10-08 16:08:00|155.43|153.83|155.43|153.83|155.43|153.83|155.2|153.6|0
1633709290000|2021-10-08 16:08:10|155.54|153.94|155.65|154.05|155.65|154.05|155.54|153.94|0
1633709300000|2021-10-08 16:08:20|155.43|153.83|155.65|154.05|155.65|154.05|155.43|153.83|0
1633709310000|2021-10-08 16:08:30|155.88|154.28|155.88|154.28|156.1|154.5|155.88|154.28|0
1633709320000|2021-10-08 16:08:40|155.65|154.05|155.65|154.05|155.65|154.05|155.65|154.05|0
1633709330000|2021-10-08 16:08:50|155.43|153.83|155.65|154.05|155.65|154.05|155.43|153.83|0
1633709340000|2021-10-08 16:09:00|155.43|153.83|154.98|153.38|155.43|153.83|154.98|153.38|0
1633709360000|2021-10-08 16:09:20|154.75|153.15|154.98|153.38|154.98|153.38|154.75|153.15|0
1633709370000|2021-10-08 16:09:30|154.75|153.15|154.75|153.15|154.98|153.38|154.75|153.15|0
1633709380000|2021-10-08 16:09:40|154.98|153.38|154.98|153.38|154.98|153.38|154.75|153.15|0
1633709390000|2021-10-08 16:09:50|154.86|153.26|154.75|153.15|154.98|153.38|154.75|153.15|0
1633709400000|2021-10-08 16:10:00|154.98|153.38|154.98|153.38|154.98|153.38|154.98|153.38|0
1633709410000|2021-10-08 16:10:10|154.75|153.15|154.98|153.38|154.98|153.38|154.75|153.15|0
1633709420000|2021-10-08 16:10:20|154.75|153.15|154.98|153.38|154.98|153.38|154.75|153.15|0
1633709430000|2021-10-08 16:10:30|154.75|153.15|154.08|152.48|154.75|153.15|153.86|152.26|0
1633709440000|2021-10-08 16:10:40|153.86|152.26|153.63|152.03|154.08|152.48|153.63|152.03|0
1633709460000|2021-10-08 16:11:00|153.86|152.26|153.86|152.26|154.08|152.48|153.86|152.26|0
1633709470000|2021-10-08 16:11:10|153.63|152.03|153.41|151.81|153.63|152.03|153.41|151.81|0
1633709480000|2021-10-08 16:11:20|153.63|152.03|153.86|152.26|153.86|152.26|153.63|152.03|0
1633709490000|2021-10-08 16:11:30|154.08|152.48|153.86|152.26|154.08|152.48|153.86|152.26|0
1633709500000|2021-10-08 16:11:40|154.08|152.48|154.08|152.48|154.08|152.48|154.08|152.48|0
1633709510000|2021-10-08 16:11:50|153.63|152.03|152.74|151.14|153.63|152.03|152.74|151.14|0
1633709520000|2021-10-08 16:12:00|152.52|150.92|152.07|150.47|152.74|151.14|152.07|150.47|0
1633709530000|2021-10-08 16:12:10|152.52|150.92|152.29|150.69|152.52|150.92|152.07|150.47|0
1633709540000|2021-10-08 16:12:20|152.07|150.47|152.74|151.14|152.74|151.14|152.07|150.47|0
1633709550000|2021-10-08 16:12:30|152.52|150.92|152.96|151.36|152.96|151.36|152.4|150.8|0
1633709560000|2021-10-08 16:12:40|152.74|151.14|152.74|151.14|152.96|151.36|152.74|151.14|0
1633709570000|2021-10-08 16:12:50|152.52|150.92|152.52|150.92|152.52|150.92|152.52|150.92|0
1633709580000|2021-10-08 16:13:00|152.96|151.36|153.18|151.58|153.18|151.58|152.96|151.36|0
1633709590000|2021-10-08 16:13:10|153.41|151.81|153.41|151.81|153.63|152.03|153.41|151.81|0
1633709600000|2021-10-08 16:13:20|153.63|152.03|153.63|152.03|153.85|152.25|153.63|152.03|0
1633709610000|2021-10-08 16:13:30|153.85|152.25|153.63|152.03|153.85|152.25|153.63|152.03|0
1633709620000|2021-10-08 16:13:40|153.41|151.81|153.63|152.03|153.63|152.03|153.41|151.81|0
1633709630000|2021-10-08 16:13:50|153.85|152.25|154.08|152.48|154.08|152.48|153.85|152.25|0
1633709640000|2021-10-08 16:14:00|154.3|152.7|154.75|153.15|154.75|153.15|154.3|152.7|0
1633709660000|2021-10-08 16:14:20|154.53|152.93|154.97|153.37|154.97|153.37|154.53|152.93|0
1633709670000|2021-10-08 16:14:30|154.75|153.15|154.97|153.37|154.97|153.37|154.75|153.15|0
1633709680000|2021-10-08 16:14:40|155.2|153.6|155.65|154.05|155.65|154.05|155.2|153.6|0
1633709690000|2021-10-08 16:14:50|155.42|153.82|155.2|153.6|155.42|153.82|155.2|153.6|0
1633709700000|2021-10-08 16:15:00|154.97|153.37|154.75|153.15|155.2|153.6|154.75|153.15|0
1633709710000|2021-10-08 16:15:10|154.52|152.92|154.52|152.92|154.75|153.15|154.52|152.92|0
1633709720000|2021-10-08 16:15:20|154.3|152.7|154.3|152.7|154.3|152.7|154.3|152.7|0
1633709730000|2021-10-08 16:15:30|154.08|152.48|153.41|151.81|154.08|152.48|153.41|151.81|0
1633709740000|2021-10-08 16:15:40|153.74|152.14|153.41|151.81|153.74|152.14|153.18|151.58|0
1633709750000|2021-10-08 16:15:50|153.63|152.03|153.85|152.25|153.85|152.25|153.63|152.03|0
1633709760000|2021-10-08 16:16:00|154.3|152.7|153.85|152.25|154.3|152.7|153.85|152.25|0
1633709770000|2021-10-08 16:16:10|154.08|152.48|154.3|152.7|154.52|152.92|154.08|152.48|0
1633709780000|2021-10-08 16:16:20|154.52|152.92|154.52|152.92|154.52|152.92|154.52|152.92|0
1633709790000|2021-10-08 16:16:30|154.3|152.7|154.3|152.7|154.52|152.92|154.3|152.7|0
1633709800000|2021-10-08 16:16:40|154.07|152.47|154.07|152.47|154.3|152.7|154.07|152.47|0
1633709810000|2021-10-08 16:16:50|154.3|152.7|153.85|152.25|154.3|152.7|153.85|152.25|0
1633709820000|2021-10-08 16:17:00|153.63|152.03|153.63|152.03|153.63|152.03|153.4|151.8|0
1633709830000|2021-10-08 16:17:10|153.4|151.8|153.4|151.8|153.63|152.03|153.4|151.8|0
1633709840000|2021-10-08 16:17:20|153.18|151.58|152.73|151.13|153.18|151.58|152.73|151.13|0
1633709850000|2021-10-08 16:17:30|152.51|150.91|152.96|151.36|152.96|151.36|152.51|150.91|0
1633709860000|2021-10-08 16:17:40|152.73|151.13|152.96|151.36|152.96|151.36|152.73|151.13|0
1633709870000|2021-10-08 16:17:50|153.4|151.8|153.63|152.03|153.63|152.03|153.4|151.8|0
1633709880000|2021-10-08 16:18:00|153.85|152.25|153.63|152.03|153.85|152.25|153.63|152.03|0
1633709890000|2021-10-08 16:18:10|153.4|151.8|153.51|151.91|153.63|152.03|153.4|151.8|0
1633709900000|2021-10-08 16:18:20|153.63|152.03|153.85|152.25|153.85|152.25|153.63|152.03|0
1633709910000|2021-10-08 16:18:30|154.07|152.47|154.07|152.47|154.07|152.47|153.85|152.25|0
1633709920000|2021-10-08 16:18:40|153.85|152.25|154.07|152.47|154.07|152.47|153.85|152.25|0
1633709930000|2021-10-08 16:18:50|153.85|152.25|153.85|152.25|153.85|152.25|153.85|152.25|0
1633709940000|2021-10-08 16:19:00|153.63|152.03|153.62|152.02|153.85|152.25|153.62|152.02|0
1633709950000|2021-10-08 16:19:10|153.4|151.8|153.18|151.58|153.4|151.8|153.18|151.58|0
1633709960000|2021-10-08 16:19:20|152.95|151.35|152.95|151.35|152.95|151.35|152.73|151.13|0
1633709970000|2021-10-08 16:19:30|152.73|151.13|152.73|151.13|152.73|151.13|152.73|151.13|0
1633709980000|2021-10-08 16:19:40|152.95|151.35|152.73|151.13|152.95|151.35|152.73|151.13|0
1633709990000|2021-10-08 16:19:50|152.95|151.35|152.95|151.35|153.18|151.58|152.95|151.35|0
1633710000000|2021-10-08 16:20:00|153.4|151.8|152.95|151.35|153.4|151.8|152.95|151.35|0
1633710010000|2021-10-08 16:20:10|153.18|151.58|152.95|151.35|153.4|151.8|152.95|151.35|0
1633710020000|2021-10-08 16:20:20|153.18|151.58|153.18|151.58|153.4|151.8|153.18|151.58|0
1633710030000|2021-10-08 16:20:30|152.73|151.13|152.73|151.13|152.73|151.13|152.73|151.13|0
1633710040000|2021-10-08 16:20:40|152.51|150.91|152.06|150.46|152.73|151.13|152.06|150.46|0
1633710050000|2021-10-08 16:20:50|151.84|150.24|152.39|150.79|152.39|150.79|151.84|150.24|0
1633710060000|2021-10-08 16:21:00|152.28|150.68|152.06|150.46|152.28|150.68|151.84|150.24|0
1633710070000|2021-10-08 16:21:10|151.84|150.24|151.84|150.24|151.84|150.24|151.84|150.24|0
1633710080000|2021-10-08 16:21:20|152.06|150.46|152.06|150.46|152.06|150.46|152.06|150.46|0
1633710090000|2021-10-08 16:21:30|152.28|150.68|152.28|150.68|152.28|150.68|152.28|150.68|0
1633710100000|2021-10-08 16:21:40|152.51|150.91|152.28|150.68|152.51|150.91|152.28|150.68|0
1633710110000|2021-10-08 16:21:50|152.06|150.46|152.28|150.68|152.28|150.68|152.06|150.46|0
1633710120000|2021-10-08 16:22:00|152.06|150.46|151.84|150.24|152.06|150.46|151.61|150.01|0
1633710130000|2021-10-08 16:22:10|152.06|150.46|152.28|150.68|152.28|150.68|151.84|150.24|0
1633710140000|2021-10-08 16:22:20|152.5|150.9|152.06|150.46|152.5|150.9|152.06|150.46|0
1633710150000|2021-10-08 16:22:30|151.84|150.24|151.84|150.24|151.84|150.24|151.84|150.24|0
1633710160000|2021-10-08 16:22:40|151.61|150.01|152.28|150.68|152.28|150.68|151.61|150.01|0
1633710170000|2021-10-08 16:22:50|152.06|150.46|151.84|150.24|152.06|150.46|151.84|150.24|0
1633710180000|2021-10-08 16:23:00|152.06|150.46|152.06|150.46|152.06|150.46|151.84|150.24|0
1633710190000|2021-10-08 16:23:10|152.28|150.68|152.5|150.9|152.5|150.9|152.28|150.68|0
1633710200000|2021-10-08 16:23:20|152.73|151.13|153.17|151.57|153.17|151.57|152.73|151.13|0
1633710210000|2021-10-08 16:23:30|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633710220000|2021-10-08 16:23:40|153.17|151.57|153.17|151.57|153.17|151.57|152.95|151.35|0
1633710230000|2021-10-08 16:23:50|153.4|151.8|153.4|151.8|153.4|151.8|153.4|151.8|0
1633710240000|2021-10-08 16:24:00|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1633710250000|2021-10-08 16:24:10|153.17|151.57|152.28|150.68|153.17|151.57|152.28|150.68|0
1633710260000|2021-10-08 16:24:20|152.5|150.9|152.5|150.9|152.5|150.9|152.5|150.9|0
1633710270000|2021-10-08 16:24:30|152.73|151.13|152.5|150.9|152.73|151.13|152.5|150.9|0
1633710280000|2021-10-08 16:24:40|152.28|150.68|152.28|150.68|152.28|150.68|152.06|150.46|0
1633710290000|2021-10-08 16:24:50|152.5|150.9|152.06|150.46|152.5|150.9|152.06|150.46|0
1633710300000|2021-10-08 16:25:00|151.83|150.23|151.83|150.23|152.06|150.46|151.83|150.23|0
1633710310000|2021-10-08 16:25:10|151.61|150.01|151.39|149.79|151.61|150.01|151.39|149.79|0
1633710320000|2021-10-08 16:25:20|151.61|150.01|151.39|149.79|151.61|150.01|151.39|149.79|0
1633710330000|2021-10-08 16:25:30|151.61|150.01|150.94|149.34|151.61|150.01|150.94|149.34|0
1633710340000|2021-10-08 16:25:40|150.28|148.68|150.27|148.67|150.28|148.68|150.27|148.67|0
1633710350000|2021-10-08 16:25:50|150.05|148.45|150.27|148.67|150.27|148.67|150.05|148.45|0
1633710360000|2021-10-08 16:26:00|150.5|148.9|150.72|149.12|150.72|149.12|150.27|148.67|0
1633710370000|2021-10-08 16:26:10|150.5|148.9|150.72|149.12|150.72|149.12|150.5|148.9|0
1633710380000|2021-10-08 16:26:20|150.5|148.9|150.27|148.67|150.5|148.9|150.27|148.67|0
1633710390000|2021-10-08 16:26:30|149.83|148.23|150.05|148.45|150.27|148.67|149.83|148.23|0
1633710400000|2021-10-08 16:26:40|150.27|148.67|150.27|148.67|150.27|148.67|150.27|148.67|0
1633710410000|2021-10-08 16:26:50|150.05|148.45|150.05|148.45|150.27|148.67|150.05|148.45|0
1633710420000|2021-10-08 16:27:00|150.27|148.67|150.27|148.67|150.27|148.67|150.27|148.67|0
1633710430000|2021-10-08 16:27:10|150.5|148.9|150.5|148.9|150.5|148.9|150.27|148.67|0
1633710440000|2021-10-08 16:27:20|150.27|148.67|150.5|148.9|150.5|148.9|150.27|148.67|0
1633710460000|2021-10-08 16:27:40|150.49|148.89|150.05|148.45|150.49|148.89|150.05|148.45|0
1633710470000|2021-10-08 16:27:50|150.27|148.67|150.27|148.67|150.27|148.67|150.27|148.67|0
1633710480000|2021-10-08 16:28:00|150.05|148.45|149.83|148.23|150.05|148.45|149.83|148.23|0
1633710490000|2021-10-08 16:28:10|150.05|148.45|150.05|148.45|150.05|148.45|150.05|148.45|0
1633710500000|2021-10-08 16:28:20|149.83|148.23|149.83|148.23|149.83|148.23|149.83|148.23|0
1633710510000|2021-10-08 16:28:30|150.05|148.45|149.83|148.23|150.05|148.45|149.83|148.23|0
1633710540000|2021-10-08 16:29:00|150.05|148.45|149.83|148.23|150.05|148.45|149.83|148.23|0
1633710550000|2021-10-08 16:29:10|148.72|147.12|149.16|147.56|149.16|147.56|148.72|147.12|0
1633710560000|2021-10-08 16:29:20|148.94|147.34|148.94|147.34|148.94|147.34|148.94|147.34|0
1633710570000|2021-10-08 16:29:30|148.72|147.12|148.72|147.12|148.72|147.12|148.72|147.12|0
1633710580000|2021-10-08 16:29:40|148.94|147.34|148.94|147.34|149.16|147.56|148.94|147.34|0
1633710590000|2021-10-08 16:29:50|148.72|147.12|148.72|147.12|148.72|147.12|148.5|146.9|0
1633710600000|2021-10-08 16:30:00|148.94|147.34|149.16|147.56|149.16|147.56|148.82|147.22|0
1633710610000|2021-10-08 16:30:10|148.72|147.12|148.5|146.9|148.72|147.12|148.27|146.67|0
1633710620000|2021-10-08 16:30:20|148.72|147.12|149.38|147.78|149.38|147.78|148.72|147.12|0
1633710630000|2021-10-08 16:30:30|149.6|148|149.6|148|149.83|148.23|149.6|148|0
1633710650000|2021-10-08 16:30:50|150.05|148.45|149.82|148.22|150.05|148.45|149.82|148.22|0
1633710660000|2021-10-08 16:31:00|150.05|148.45|150.27|148.67|150.27|148.67|150.05|148.45|0
1633710670000|2021-10-08 16:31:10|150.49|148.89|150.71|149.11|150.71|149.11|150.49|148.89|0
1633710680000|2021-10-08 16:31:20|150.49|148.89|150.71|149.11|150.71|149.11|150.49|148.89|0
1633710690000|2021-10-08 16:31:30|150.49|148.89|150.49|148.89|150.49|148.89|150.49|148.89|0
1633710700000|2021-10-08 16:31:40|150.27|148.67|150.05|148.45|150.49|148.89|150.05|148.45|0
1633710710000|2021-10-08 16:31:50|149.6|148|149.38|147.78|149.82|148.22|149.38|147.78|0
1633710720000|2021-10-08 16:32:00|149.16|147.56|149.38|147.78|149.38|147.78|149.16|147.56|0
1633710730000|2021-10-08 16:32:10|148.94|147.34|148.72|147.12|148.94|147.34|148.72|147.12|0
1633710740000|2021-10-08 16:32:20|148.71|147.11|148.49|146.89|148.71|147.11|148.49|146.89|0
1633710750000|2021-10-08 16:32:30|148.71|147.11|148.71|147.11|148.71|147.11|148.49|146.89|0
1633710760000|2021-10-08 16:32:40|148.49|146.89|148.27|146.67|148.49|146.89|148.27|146.67|0
1633710770000|2021-10-08 16:32:50|148.49|146.89|148.49|146.89|148.49|146.89|148.49|146.89|0
1633710780000|2021-10-08 16:33:00|148.71|147.11|148.27|146.67|148.94|147.34|148.27|146.67|0
1633710790000|2021-10-08 16:33:10|148.49|146.89|148.49|146.89|148.49|146.89|148.49|146.89|0
1633710800000|2021-10-08 16:33:20|148.27|146.67|148.27|146.67|148.49|146.89|148.27|146.67|0
1633710810000|2021-10-08 16:33:30|148.49|146.89|148.49|146.89|148.49|146.89|148.49|146.89|0
1633710820000|2021-10-08 16:33:40|148.71|147.11|148.71|147.11|148.93|147.33|148.71|147.11|0
1633710830000|2021-10-08 16:33:50|148.93|147.33|149.82|148.22|149.82|148.22|148.93|147.33|0
1633710840000|2021-10-08 16:34:00|150.04|148.44|149.6|148|150.04|148.44|149.6|148|0
1633710860000|2021-10-08 16:34:20|149.82|148.22|150.26|148.66|150.26|148.66|149.82|148.22|0
1633710870000|2021-10-08 16:34:30|150.04|148.44|150.71|149.11|150.71|149.11|150.04|148.44|0
1633710880000|2021-10-08 16:34:40|151.15|149.55|150.93|149.33|151.15|149.55|150.71|149.11|0
1633710890000|2021-10-08 16:34:50|150.71|149.11|150.93|149.33|150.93|149.33|150.71|149.11|0
1633710900000|2021-10-08 16:35:00|150.71|149.11|150.93|149.33|150.93|149.33|150.71|149.11|0
1633710910000|2021-10-08 16:35:10|150.71|149.11|151.38|149.78|151.38|149.78|150.71|149.11|0
1633710920000|2021-10-08 16:35:20|151.6|150|151.38|149.78|151.6|150|151.15|149.55|0
1633710930000|2021-10-08 16:35:30|151.15|149.55|151.15|149.55|151.15|149.55|150.93|149.33|0
1633710940000|2021-10-08 16:35:40|150.93|149.33|151.38|149.78|151.38|149.78|150.93|149.33|0
1633710950000|2021-10-08 16:35:50|151.15|149.55|151.38|149.78|151.38|149.78|151.15|149.55|0
1633710960000|2021-10-08 16:36:00|151.15|149.55|151.15|149.55|151.15|149.55|151.15|149.55|0
1633710970000|2021-10-08 16:36:10|151.6|150|151.82|150.22|152.04|150.44|151.6|150|0
1633710980000|2021-10-08 16:36:20|152.04|150.44|151.82|150.22|152.04|150.44|151.82|150.22|0
1633710990000|2021-10-08 16:36:30|152.04|150.44|151.82|150.22|152.04|150.44|151.82|150.22|0
1633711000000|2021-10-08 16:36:40|152.04|150.44|152.04|150.44|152.04|150.44|151.6|150|0
1633711020000|2021-10-08 16:37:00|151.82|150.22|151.82|150.22|151.82|150.22|151.82|150.22|0
1633711030000|2021-10-08 16:37:10|152.04|150.44|151.82|150.22|152.04|150.44|151.82|150.22|0
1633711040000|2021-10-08 16:37:20|151.37|149.77|151.37|149.77|151.37|149.77|151.15|149.55|0
1633711050000|2021-10-08 16:37:30|151.6|150|151.37|149.77|151.6|150|151.37|149.77|0
1633711060000|2021-10-08 16:37:40|151.6|150|151.6|150|151.6|150|151.37|149.77|0
1633711080000|2021-10-08 16:38:00|151.37|149.77|151.37|149.77|151.37|149.77|151.15|149.55|0
1633711090000|2021-10-08 16:38:10|151.6|150|151.6|150|151.6|150|151.6|150|0
1633711100000|2021-10-08 16:38:20|151.37|149.77|151.82|150.22|151.82|150.22|151.37|149.77|0
1633711110000|2021-10-08 16:38:30|152.04|150.44|152.04|150.44|152.26|150.66|152.04|150.44|0
1633711120000|2021-10-08 16:38:40|151.82|150.22|151.82|150.22|151.82|150.22|151.82|150.22|0
1633711130000|2021-10-08 16:38:50|152.04|150.44|152.04|150.44|152.04|150.44|152.04|150.44|0
1633711140000|2021-10-08 16:39:00|152.26|150.66|152.93|151.33|152.93|151.33|152.26|150.66|0
1633711150000|2021-10-08 16:39:10|152.71|151.11|153.16|151.56|153.16|151.56|152.71|151.11|0
1633711170000|2021-10-08 16:39:30|153.6|152|153.6|152|153.6|152|153.38|151.78|0
1633711180000|2021-10-08 16:39:40|153.38|151.78|153.38|151.78|153.38|151.78|153.15|151.55|0
1633711190000|2021-10-08 16:39:50|153.6|152|154.05|152.45|154.27|152.67|153.6|152|0
1633711200000|2021-10-08 16:40:00|153.83|152.23|154.05|152.45|154.05|152.45|153.71|152.11|0
1633711210000|2021-10-08 16:40:10|153.83|152.23|153.82|152.22|153.83|152.23|153.6|152|0
1633711220000|2021-10-08 16:40:20|154.05|152.45|154.5|152.9|154.5|152.9|154.05|152.45|0
1633711230000|2021-10-08 16:40:30|154.72|153.12|154.72|153.12|154.72|153.12|154.72|153.12|0
1633711240000|2021-10-08 16:40:40|154.5|152.9|154.94|153.34|154.94|153.34|154.5|152.9|0
1633711250000|2021-10-08 16:40:50|155.17|153.57|155.39|153.79|155.62|154.02|155.17|153.57|0
1633711260000|2021-10-08 16:41:00|155.62|154.02|155.62|154.02|155.62|154.02|155.62|154.02|0
1633711270000|2021-10-08 16:41:10|155.84|154.24|155.84|154.24|155.84|154.24|155.72|154.12|0
1633711280000|2021-10-08 16:41:20|155.39|153.79|155.39|153.79|155.62|154.02|155.39|153.79|0
1633711290000|2021-10-08 16:41:30|155.84|154.24|156.07|154.47|156.07|154.47|155.84|154.24|0
1633711300000|2021-10-08 16:41:40|155.84|154.24|155.84|154.24|155.84|154.24|155.62|154.02|0
1633711310000|2021-10-08 16:41:50|155.62|154.02|155.62|154.02|155.62|154.02|155.39|153.79|0
1633711320000|2021-10-08 16:42:00|155.39|153.79|155.39|153.79|155.39|153.79|155.39|153.79|0
1633711330000|2021-10-08 16:42:10|155.17|153.57|155.17|153.57|155.17|153.57|155.17|153.57|0
1633711340000|2021-10-08 16:42:20|155.39|153.79|155.17|153.57|155.39|153.79|155.17|153.57|0
1633711350000|2021-10-08 16:42:30|154.94|153.34|154.94|153.34|154.94|153.34|154.94|153.34|0
1633711360000|2021-10-08 16:42:40|154.72|153.12|154.72|153.12|154.72|153.12|154.72|153.12|0
1633711370000|2021-10-08 16:42:50|154.94|153.34|154.83|153.23|154.94|153.34|154.83|153.23|0
1633711380000|2021-10-08 16:43:00|154.72|153.12|154.72|153.12|154.94|153.34|154.72|153.12|0
1633711390000|2021-10-08 16:43:10|154.94|153.34|154.49|152.89|154.94|153.34|154.49|152.89|0
1633711410000|2021-10-08 16:43:30|154.72|153.12|154.49|152.89|154.72|153.12|154.49|152.89|0
1633711430000|2021-10-08 16:43:50|154.72|153.12|154.6|153|154.72|153.12|154.6|153|0
1633711440000|2021-10-08 16:44:00|154.49|152.89|154.94|153.34|154.94|153.34|154.49|152.89|0
1633711450000|2021-10-08 16:44:10|154.72|153.12|154.27|152.67|154.72|153.12|154.27|152.67|0
1633711460000|2021-10-08 16:44:20|154.94|153.34|155.16|153.56|155.16|153.56|154.94|153.34|0
1633711470000|2021-10-08 16:44:30|155.39|153.79|155.39|153.79|155.61|154.01|155.39|153.79|0
1633711480000|2021-10-08 16:44:40|155.16|153.56|155.39|153.79|155.39|153.79|155.16|153.56|0
1633711490000|2021-10-08 16:44:50|155.27|153.67|154.94|153.34|155.27|153.67|154.94|153.34|0
1633711500000|2021-10-08 16:45:00|155.16|153.56|154.94|153.34|155.16|153.56|154.94|153.34|0
1633711510000|2021-10-08 16:45:10|154.72|153.12|154.49|152.89|154.72|153.12|154.49|152.89|0
1633711520000|2021-10-08 16:45:20|154.37|152.77|154.49|152.89|154.49|152.89|154.27|152.67|0
1633711540000|2021-10-08 16:45:40|154.27|152.67|154.49|152.89|154.49|152.89|154.27|152.67|0
1633711550000|2021-10-08 16:45:50|154.27|152.67|154.27|152.67|154.27|152.67|154.04|152.44|0
1633711580000|2021-10-08 16:46:20|154.04|152.44|154.49|152.89|154.49|152.89|154.04|152.44|0
1633711590000|2021-10-08 16:46:30|154.27|152.67|154.27|152.67|154.27|152.67|154.04|152.44|0
1633711600000|2021-10-08 16:46:40|153.82|152.22|153.82|152.22|153.82|152.22|153.82|152.22|0
1633711610000|2021-10-08 16:46:50|154.04|152.44|153.59|151.99|154.04|152.44|153.59|151.99|0
1633711620000|2021-10-08 16:47:00|154.04|152.44|153.82|152.22|154.04|152.44|153.82|152.22|0
1633711630000|2021-10-08 16:47:10|153.59|151.99|153.82|152.22|153.82|152.22|153.59|151.99|0
1633711640000|2021-10-08 16:47:20|153.59|151.99|153.59|151.99|153.59|151.99|153.37|151.77|0
1633711650000|2021-10-08 16:47:30|153.37|151.77|153.37|151.77|153.37|151.77|153.37|151.77|0
1633711660000|2021-10-08 16:47:40|153.82|152.22|153.59|151.99|153.82|152.22|153.59|151.99|0
1633711670000|2021-10-08 16:47:50|153.37|151.77|153.92|152.32|153.92|152.32|153.37|151.77|0
1633711680000|2021-10-08 16:48:00|153.82|152.22|153.37|151.77|153.82|152.22|153.37|151.77|0
1633711690000|2021-10-08 16:48:10|153.59|151.99|153.59|151.99|153.59|151.99|153.37|151.77|0
1633711700000|2021-10-08 16:48:20|153.82|152.22|153.82|152.22|153.82|152.22|153.82|152.22|0
1633711710000|2021-10-08 16:48:30|153.59|151.99|153.59|151.99|153.59|151.99|153.59|151.99|0
1633711720000|2021-10-08 16:48:40|153.37|151.77|153.37|151.77|153.59|151.99|153.37|151.77|0
1633711730000|2021-10-08 16:48:50|153.14|151.54|153.14|151.54|153.14|151.54|153.14|151.54|0
1633711750000|2021-10-08 16:49:10|152.7|151.1|152.92|151.32|152.92|151.32|152.7|151.1|0
1633711760000|2021-10-08 16:49:20|153.37|151.77|153.14|151.54|153.59|151.99|153.14|151.54|0
1633711780000|2021-10-08 16:49:40|153.37|151.77|153.37|151.77|153.37|151.77|153.37|151.77|0
1633711790000|2021-10-08 16:49:50|153.59|151.99|153.59|151.99|153.59|151.99|153.59|151.99|0
1633711810000|2021-10-08 16:50:10|153.37|151.77|153.37|151.77|153.37|151.77|153.37|151.77|0
1633711830000|2021-10-08 16:50:30|153.14|151.54|153.37|151.77|153.37|151.77|153.14|151.54|0
1633711840000|2021-10-08 16:50:40|153.59|151.99|153.59|151.99|153.59|151.99|153.59|151.99|0
1633711850000|2021-10-08 16:50:50|153.81|152.21|154.04|152.44|154.04|152.44|153.81|152.21|0
1633711890000|2021-10-08 16:51:30|153.81|152.21|154.26|152.66|154.26|152.66|153.81|152.21|0
1633711900000|2021-10-08 16:51:40|154.48|152.88|154.48|152.88|154.48|152.88|154.48|152.88|0
1633711920000|2021-10-08 16:52:00|154.26|152.66|154.48|152.88|154.48|152.88|154.26|152.66|0
1633711940000|2021-10-08 16:52:20|154.26|152.66|154.48|152.88|154.48|152.88|154.04|152.44|0
1633711950000|2021-10-08 16:52:30|154.26|152.66|154.26|152.66|154.26|152.66|154.26|152.66|0
1633711960000|2021-10-08 16:52:40|154.03|152.43|154.03|152.43|154.03|152.43|153.81|152.21|0
1633711970000|2021-10-08 16:52:50|154.26|152.66|154.26|152.66|154.26|152.66|154.03|152.43|0
1633711980000|2021-10-08 16:53:00|154.03|152.43|153.81|152.21|154.03|152.43|153.81|152.21|0
1633711990000|2021-10-08 16:53:10|153.59|151.99|153.81|152.21|153.81|152.21|153.59|151.99|0
1633712000000|2021-10-08 16:53:20|154.03|152.43|153.81|152.21|154.03|152.43|153.81|152.21|0
1633712010000|2021-10-08 16:53:30|154.03|152.43|154.26|152.66|154.26|152.66|154.03|152.43|0
1633712020000|2021-10-08 16:53:40|154.48|152.88|154.71|153.11|154.71|153.11|154.48|152.88|0
1633712050000|2021-10-08 16:54:10|154.48|152.88|154.48|152.88|154.48|152.88|154.48|152.88|0
1633712060000|2021-10-08 16:54:20|154.26|152.66|154.26|152.66|154.26|152.66|154.26|152.66|0
1633712070000|2021-10-08 16:54:30|154.48|152.88|154.7|153.1|154.7|153.1|154.48|152.88|0
1633712080000|2021-10-08 16:54:40|154.93|153.33|154.93|153.33|154.93|153.33|154.93|153.33|0
1633712110000|2021-10-08 16:55:10|154.7|153.1|154.93|153.33|154.93|153.33|154.48|152.88|0
1633712120000|2021-10-08 16:55:20|155.15|153.55|155.15|153.55|155.15|153.55|155.15|153.55|0
1633712130000|2021-10-08 16:55:30|155.6|154|155.38|153.78|155.6|154|155.38|153.78|0
1633712140000|2021-10-08 16:55:40|155.15|153.55|154.93|153.33|155.15|153.55|154.93|153.33|0
1633712150000|2021-10-08 16:55:50|154.7|153.1|154.93|153.33|154.93|153.33|154.7|153.1|0
1633712160000|2021-10-08 16:56:00|154.7|153.1|154.93|153.33|154.93|153.33|154.7|153.1|0
1633712170000|2021-10-08 16:56:10|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1633712180000|2021-10-08 16:56:20|154.48|152.88|154.48|152.88|154.7|153.1|154.48|152.88|0
1633712190000|2021-10-08 16:56:30|154.7|153.1|154.48|152.88|154.7|153.1|154.48|152.88|0
1633712200000|2021-10-08 16:56:40|154.25|152.65|154.03|152.43|154.25|152.65|154.03|152.43|0
1633712210000|2021-10-08 16:56:50|153.58|151.98|153.81|152.21|153.81|152.21|153.58|151.98|0
1633712220000|2021-10-08 16:57:00|153.58|151.98|153.58|151.98|153.58|151.98|153.58|151.98|0
1633712230000|2021-10-08 16:57:10|153.81|152.21|153.58|151.98|153.81|152.21|153.58|151.98|0
1633712240000|2021-10-08 16:57:20|153.36|151.76|153.58|151.98|153.58|151.98|153.36|151.76|0
1633712250000|2021-10-08 16:57:30|153.36|151.76|153.81|152.21|153.81|152.21|153.36|151.76|0
1633712260000|2021-10-08 16:57:40|153.58|151.98|153.58|151.98|153.58|151.98|153.58|151.98|0
1633712270000|2021-10-08 16:57:50|153.36|151.76|153.58|151.98|153.58|151.98|153.36|151.76|0
1633712280000|2021-10-08 16:58:00|153.36|151.76|153.13|151.53|153.36|151.76|153.13|151.53|0
1633712290000|2021-10-08 16:58:10|152.91|151.31|152.69|151.09|152.91|151.31|152.69|151.09|0
1633712300000|2021-10-08 16:58:20|152.46|150.86|152.46|150.86|152.46|150.86|152.46|150.86|0
1633712310000|2021-10-08 16:58:30|152.24|150.64|152.24|150.64|152.24|150.64|152.24|150.64|0
1633712320000|2021-10-08 16:58:40|152.02|150.42|152.02|150.42|152.24|150.64|152.02|150.42|0
1633712330000|2021-10-08 16:58:50|152.12|150.52|151.79|150.19|152.12|150.52|151.79|150.19|0
1633712340000|2021-10-08 16:59:00|152.02|150.42|152.24|150.64|152.24|150.64|152.02|150.42|0
1633712350000|2021-10-08 16:59:10|152.46|150.86|152.69|151.09|152.91|151.31|152.46|150.86|0
1633712370000|2021-10-08 16:59:30|152.46|150.86|152.24|150.64|152.46|150.86|152.24|150.64|0
1633712380000|2021-10-08 16:59:40|152.02|150.42|151.79|150.19|152.24|150.64|151.79|150.19|0
1633712390000|2021-10-08 16:59:50|152.02|150.42|151.79|150.19|152.02|150.42|151.79|150.19|0
1633712400000|2021-10-08 17:00:00|152.02|150.42|152.02|150.42|152.02|150.42|152.02|150.42|0
1633712410000|2021-10-08 17:00:10|151.79|150.19|152.02|150.42|152.02|150.42|151.79|150.19|0
1633712420000|2021-10-08 17:00:20|151.79|150.19|152.02|150.42|152.02|150.42|151.79|150.19|0
1633712430000|2021-10-08 17:00:30|152.24|150.64|152.02|150.42|152.24|150.64|152.02|150.42|0
1633712440000|2021-10-08 17:00:40|151.79|150.19|151.79|150.19|151.79|150.19|151.79|150.19|0
1633712460000|2021-10-08 17:01:00|152.02|150.42|152.01|150.41|152.02|150.42|152.01|150.41|0
1633712480000|2021-10-08 17:01:20|152.24|150.64|152.46|150.86|152.46|150.86|152.24|150.64|0
1633712490000|2021-10-08 17:01:30|152.68|151.08|152.46|150.86|152.68|151.08|152.46|150.86|0
1633712500000|2021-10-08 17:01:40|152.24|150.64|152.01|150.41|152.24|150.64|152.01|150.41|0
1633712510000|2021-10-08 17:01:50|152.24|150.64|152.24|150.64|152.24|150.64|152.24|150.64|0
1633712530000|2021-10-08 17:02:10|152.46|150.86|152.46|150.86|152.46|150.86|152.46|150.86|0
1633712540000|2021-10-08 17:02:20|152.68|151.08|152.91|151.31|152.91|151.31|152.68|151.08|0
1633712550000|2021-10-08 17:02:30|153.13|151.53|153.35|151.75|153.35|151.75|153.13|151.53|0
1633712560000|2021-10-08 17:02:40|153.8|152.2|153.8|152.2|153.8|152.2|153.8|152.2|0
1633712570000|2021-10-08 17:02:50|153.58|151.98|153.58|151.98|153.58|151.98|153.35|151.75|0
1633712590000|2021-10-08 17:03:10|153.35|151.75|153.35|151.75|153.35|151.75|153.35|151.75|0
1633712610000|2021-10-08 17:03:30|153.58|151.98|153.13|151.53|153.58|151.98|153.13|151.53|0
1633712620000|2021-10-08 17:03:40|152.9|151.3|153.13|151.53|153.13|151.53|152.9|151.3|0
1633712640000|2021-10-08 17:04:00|152.9|151.3|152.9|151.3|152.9|151.3|152.68|151.08|0
1633712650000|2021-10-08 17:04:10|152.23|150.63|152.23|150.63|152.23|150.63|152.23|150.63|0
1633712660000|2021-10-08 17:04:20|152.01|150.41|152.01|150.41|152.01|150.41|152.01|150.41|0
1633712680000|2021-10-08 17:04:40|151.79|150.19|151.79|150.19|151.79|150.19|151.79|150.19|0
1633712690000|2021-10-08 17:04:50|151.34|149.74|151.56|149.96|151.56|149.96|151.34|149.74|0
1633712700000|2021-10-08 17:05:00|151.79|150.19|151.56|149.96|151.79|150.19|151.56|149.96|0
1633712710000|2021-10-08 17:05:10|152.01|150.41|151.56|149.96|152.01|150.41|151.56|149.96|0
1633712720000|2021-10-08 17:05:20|151.79|150.19|151.56|149.96|151.79|150.19|151.56|149.96|0
1633712730000|2021-10-08 17:05:30|151.34|149.74|151.56|149.96|151.56|149.96|151.34|149.74|0
1633712740000|2021-10-08 17:05:40|151.12|149.52|151.34|149.74|151.34|149.74|151.12|149.52|0
1633712760000|2021-10-08 17:06:00|151.12|149.52|151.34|149.74|151.56|149.96|151.12|149.52|0
1633712770000|2021-10-08 17:06:10|150.67|149.07|150.78|149.18|150.78|149.18|150.67|149.07|0
1633712780000|2021-10-08 17:06:20|150.9|149.3|150.9|149.3|151.12|149.52|150.9|149.3|0
1633712790000|2021-10-08 17:06:30|150.67|149.07|150.67|149.07|150.67|149.07|150.67|149.07|0
1633712800000|2021-10-08 17:06:40|150.45|148.85|150.45|148.85|150.45|148.85|150.45|148.85|0
1633712810000|2021-10-08 17:06:50|150.33|148.73|150.33|148.73|150.33|148.73|150.33|148.73|0
1633712820000|2021-10-08 17:07:00|150.67|149.07|150.67|149.07|150.67|149.07|150.67|149.07|0
1633712830000|2021-10-08 17:07:10|150.89|149.29|150.89|149.29|150.89|149.29|150.89|149.29|0
1633712840000|2021-10-08 17:07:20|150.67|149.07|150.45|148.85|150.67|149.07|150.45|148.85|0
1633712850000|2021-10-08 17:07:30|150.67|149.07|150.67|149.07|150.67|149.07|150.67|149.07|0
1633712870000|2021-10-08 17:07:50|150.89|149.29|150.89|149.29|150.89|149.29|150.89|149.29|0
1633712880000|2021-10-08 17:08:00|150.23|148.63|150.45|148.85|150.45|148.85|150.23|148.63|0
1633712890000|2021-10-08 17:08:10|150|148.4|149.78|148.18|150|148.4|149.78|148.18|0
1633712910000|2021-10-08 17:08:30|150|148.4|150|148.4|150.23|148.63|150|148.4|0
1633712920000|2021-10-08 17:08:40|150.23|148.63|150.45|148.85|150.45|148.85|150.23|148.63|0
1633712930000|2021-10-08 17:08:50|150.67|149.07|150.45|148.85|150.67|149.07|150.45|148.85|0
1633712940000|2021-10-08 17:09:00|150.67|149.07|150.22|148.62|150.67|149.07|150.22|148.62|0
1633712950000|2021-10-08 17:09:10|150.45|148.85|150.45|148.85|150.45|148.85|150.45|148.85|0
1633712960000|2021-10-08 17:09:20|150|148.4|150|148.4|150|148.4|150|148.4|0
1633712970000|2021-10-08 17:09:30|149.78|148.18|149.78|148.18|149.78|148.18|149.78|148.18|0
1633712980000|2021-10-08 17:09:40|150|148.4|150|148.4|150|148.4|150|148.4|0
1633712990000|2021-10-08 17:09:50|149.78|148.18|149.78|148.18|149.78|148.18|149.78|148.18|0
1633713000000|2021-10-08 17:10:00|149.56|147.96|149.78|148.18|149.78|148.18|149.56|147.96|0
1633713010000|2021-10-08 17:10:10|149.34|147.74|149.78|148.18|149.78|148.18|149.34|147.74|0
1633713020000|2021-10-08 17:10:20|150|148.4|150|148.4|150|148.4|150|148.4|0
1633713030000|2021-10-08 17:10:30|150.22|148.62|150.22|148.62|150.22|148.62|150.22|148.62|0
1633713040000|2021-10-08 17:10:40|150|148.4|150|148.4|150|148.4|150|148.4|0
1633713050000|2021-10-08 17:10:50|150.22|148.62|150.22|148.62|150.22|148.62|150|148.4|0
1633713060000|2021-10-08 17:11:00|150.67|149.07|151.11|149.51|151.11|149.51|150.67|149.07|0
1633713070000|2021-10-08 17:11:10|150.89|149.29|150.89|149.29|150.89|149.29|150.67|149.07|0
1633713080000|2021-10-08 17:11:20|151.11|149.51|150.89|149.29|151.11|149.51|150.89|149.29|0
1633713090000|2021-10-08 17:11:30|151.11|149.51|151.33|149.73|151.33|149.73|150.89|149.29|0
1633713100000|2021-10-08 17:11:40|151.78|150.18|151.56|149.96|151.78|150.18|151.56|149.96|0
1633713110000|2021-10-08 17:11:50|151.33|149.73|151.33|149.73|151.33|149.73|151.33|149.73|0
1633713120000|2021-10-08 17:12:00|151.11|149.51|151.33|149.73|151.33|149.73|151.11|149.51|0
1633713130000|2021-10-08 17:12:10|151.11|149.51|151.11|149.51|151.11|149.51|150.89|149.29|0
1633713140000|2021-10-08 17:12:20|151.33|149.73|151.56|149.96|151.56|149.96|151.33|149.73|0
1633713150000|2021-10-08 17:12:30|151.33|149.73|151.78|150.18|151.78|150.18|151.33|149.73|0
1633713160000|2021-10-08 17:12:40|152|150.4|152|150.4|152|150.4|152|150.4|0
1633713170000|2021-10-08 17:12:50|152.22|150.62|152.67|151.07|152.67|151.07|152.22|150.62|0
1633713180000|2021-10-08 17:13:00|152.45|150.85|152.67|151.07|152.67|151.07|152.45|150.85|0
1633713190000|2021-10-08 17:13:10|152.45|150.85|152.22|150.62|152.45|150.85|152.22|150.62|0
1633713200000|2021-10-08 17:13:20|152.45|150.85|152.22|150.62|152.45|150.85|152.22|150.62|0
1633713210000|2021-10-08 17:13:30|152|150.4|152|150.4|152|150.4|152|150.4|0
1633713220000|2021-10-08 17:13:40|152.22|150.62|152.45|150.85|152.45|150.85|152.22|150.62|0
1633713230000|2021-10-08 17:13:50|152.22|150.62|152|150.4|152.22|150.62|152|150.4|0
1633713250000|2021-10-08 17:14:10|151.78|150.18|151.78|150.18|151.78|150.18|151.78|150.18|0
1633713260000|2021-10-08 17:14:20|152|150.4|152|150.4|152|150.4|152|150.4|0
1633713270000|2021-10-08 17:14:30|151.78|150.18|151.78|150.18|151.78|150.18|151.78|150.18|0
1633713280000|2021-10-08 17:14:40|152|150.4|152|150.4|152|150.4|152|150.4|0
1633713290000|2021-10-08 17:14:50|151.78|150.18|151.33|149.73|151.78|150.18|151.33|149.73|0
1633713300000|2021-10-08 17:15:00|151.11|149.51|150.89|149.29|151.11|149.51|150.89|149.29|0
1633713310000|2021-10-08 17:15:10|150.44|148.84|150.66|149.06|150.66|149.06|150.44|148.84|0
1633713330000|2021-10-08 17:15:30|150.22|148.62|150.22|148.62|150.22|148.62|150.22|148.62|0
1633713340000|2021-10-08 17:15:40|149.77|148.17|148.44|146.84|149.77|148.17|148.44|146.84|0
1633713350000|2021-10-08 17:15:50|147.12|145.52|146.23|144.63|147.12|145.52|145.57|143.97|0
1633713360000|2021-10-08 17:16:00|146.45|144.85|145.13|143.53|146.45|144.85|145.13|143.53|0
1633713370000|2021-10-08 17:16:10|145.57|143.97|145.13|143.53|145.57|143.97|145.13|143.53|0
1633713380000|2021-10-08 17:16:20|144.91|143.31|145.57|143.97|145.57|143.97|144.91|143.31|0
1633713390000|2021-10-08 17:16:30|145.35|143.75|145.13|143.53|145.35|143.75|144.91|143.31|0
1633713400000|2021-10-08 17:16:40|145.57|143.97|145.35|143.75|145.57|143.97|144.91|143.31|0
1633713410000|2021-10-08 17:16:50|145.13|143.53|145.35|143.75|145.35|143.75|145.13|143.53|0
1633713420000|2021-10-08 17:17:00|144.91|143.31|145.57|143.97|145.57|143.97|144.91|143.31|0
1633713430000|2021-10-08 17:17:10|146.12|144.52|146.23|144.63|146.45|144.85|146.12|144.52|0
1633713440000|2021-10-08 17:17:20|146.01|144.41|146.01|144.41|146.23|144.63|146.01|144.41|0
1633713450000|2021-10-08 17:17:30|145.79|144.19|145.57|143.97|145.79|144.19|145.57|143.97|0
1633713470000|2021-10-08 17:17:50|145.35|143.75|144.47|142.87|145.35|143.75|144.47|142.87|0
1633713480000|2021-10-08 17:18:00|144.91|143.31|144.47|142.87|144.91|143.31|144.47|142.87|0
1633713490000|2021-10-08 17:18:10|144.91|143.31|144.91|143.31|144.91|143.31|144.91|143.31|0
1633713500000|2021-10-08 17:18:20|144.69|143.09|145.13|143.53|145.13|143.53|144.69|143.09|0
1633713510000|2021-10-08 17:18:30|144.91|143.31|144.69|143.09|144.91|143.31|144.69|143.09|0
1633713520000|2021-10-08 17:18:40|144.91|143.31|144.91|143.31|144.91|143.31|144.47|142.87|0
1633713540000|2021-10-08 17:19:00|144.69|143.09|144.69|143.09|144.69|143.09|144.47|142.87|0
1633713550000|2021-10-08 17:19:10|145.13|143.53|144.91|143.31|145.13|143.53|144.91|143.31|0
1633713560000|2021-10-08 17:19:20|144.69|143.09|144.91|143.31|144.91|143.31|144.69|143.09|0
1633713570000|2021-10-08 17:19:30|144.69|143.09|143.81|142.21|144.69|143.09|143.81|142.21|0
1633713580000|2021-10-08 17:19:40|144.03|142.43|143.37|141.77|144.03|142.43|143.37|141.77|0
1633713590000|2021-10-08 17:19:50|143.59|141.99|143.15|141.55|143.59|141.99|143.15|141.55|0
1633713600000|2021-10-08 17:20:00|143.37|141.77|143.59|141.99|143.59|141.99|143.37|141.77|0
1633713610000|2021-10-08 17:20:10|144.03|142.43|144.03|142.43|144.25|142.65|144.03|142.43|0
1633713620000|2021-10-08 17:20:20|143.81|142.21|144.47|142.87|144.47|142.87|143.81|142.21|0
1633713630000|2021-10-08 17:20:30|144.69|143.09|144.25|142.65|144.69|143.09|144.25|142.65|0
1633713640000|2021-10-08 17:20:40|144.47|142.87|144.47|142.87|144.47|142.87|144.47|142.87|0
1633713650000|2021-10-08 17:20:50|144.69|143.09|145.13|143.53|145.13|143.53|144.69|143.09|0
1633713660000|2021-10-08 17:21:00|144.91|143.31|145.35|143.75|145.57|143.97|144.91|143.31|0
1633713670000|2021-10-08 17:21:10|145.13|143.53|145.35|143.75|145.35|143.75|145.13|143.53|0
1633713680000|2021-10-08 17:21:20|145.13|143.53|144.91|143.31|145.35|143.75|144.91|143.31|0
1633713690000|2021-10-08 17:21:30|145.13|143.53|145.34|143.74|145.34|143.74|145.12|143.52|0
1633713700000|2021-10-08 17:21:40|145.56|143.96|144.47|142.87|145.56|143.96|144.47|142.87|0
1633713710000|2021-10-08 17:21:50|144.69|143.09|144.68|143.08|144.69|143.09|144.47|142.87|0
1633713720000|2021-10-08 17:22:00|144.9|143.3|144.46|142.86|144.9|143.3|144.46|142.86|0
1633713730000|2021-10-08 17:22:10|144.25|142.65|143.81|142.21|144.25|142.65|143.81|142.21|0
1633713740000|2021-10-08 17:22:20|143.59|141.99|143.59|141.99|144.03|142.43|143.59|141.99|0
1633713750000|2021-10-08 17:22:30|144.03|142.43|144.46|142.86|144.46|142.86|144.03|142.43|0
1633713760000|2021-10-08 17:22:40|144.24|142.64|144.46|142.86|144.46|142.86|144.24|142.64|0
1633713770000|2021-10-08 17:22:50|144.03|142.43|144.02|142.42|144.24|142.64|144.02|142.42|0
1633713780000|2021-10-08 17:23:00|144.24|142.64|143.81|142.21|144.24|142.64|143.81|142.21|0
1633713790000|2021-10-08 17:23:10|144.02|142.42|143.81|142.21|144.02|142.42|143.81|142.21|0
1633713800000|2021-10-08 17:23:20|144.02|142.42|143.59|141.99|144.02|142.42|143.59|141.99|0
1633713810000|2021-10-08 17:23:30|143.37|141.77|143.59|141.99|143.59|141.99|143.37|141.77|0
1633713820000|2021-10-08 17:23:40|143.8|142.2|143.37|141.77|143.8|142.2|143.37|141.77|0
1633713830000|2021-10-08 17:23:50|142.93|141.33|142.93|141.33|143.15|141.55|142.93|141.33|0
1633713840000|2021-10-08 17:24:00|143.15|141.55|143.8|142.2|144.02|142.42|143.15|141.55|0
1633713850000|2021-10-08 17:24:10|144.24|142.64|143.8|142.2|144.24|142.64|143.8|142.2|0
1633713860000|2021-10-08 17:24:20|144.02|142.42|144.02|142.42|144.24|142.64|144.02|142.42|0
1633713870000|2021-10-08 17:24:30|143.58|141.98|143.58|141.98|143.58|141.98|143.58|141.98|0
1633713880000|2021-10-08 17:24:40|143.8|142.2|143.58|141.98|143.8|142.2|143.58|141.98|0
1633713890000|2021-10-08 17:24:50|143.8|142.2|143.58|141.98|143.8|142.2|143.58|141.98|0
1633713900000|2021-10-08 17:25:00|143.8|142.2|144.02|142.42|144.24|142.64|143.8|142.2|0
1633713910000|2021-10-08 17:25:10|144.24|142.64|144.46|142.86|144.46|142.86|144.02|142.42|0
1633713920000|2021-10-08 17:25:20|144.02|142.42|144.24|142.64|144.24|142.64|144.02|142.42|0
1633713930000|2021-10-08 17:25:30|144.46|142.86|144.24|142.64|144.46|142.86|144.24|142.64|0
1633713940000|2021-10-08 17:25:40|144.46|142.86|144.46|142.86|144.46|142.86|144.46|142.86|0
1633713950000|2021-10-08 17:25:50|144.24|142.64|144.24|142.64|144.46|142.86|144.02|142.42|0
1633713960000|2021-10-08 17:26:00|144.46|142.86|144.9|143.3|144.9|143.3|144.46|142.86|0
1633713970000|2021-10-08 17:26:10|144.68|143.08|144.68|143.08|144.68|143.08|144.68|143.08|0
1633713980000|2021-10-08 17:26:20|144.9|143.3|145.34|143.74|145.34|143.74|144.9|143.3|0
1633713990000|2021-10-08 17:26:30|145.12|143.52|145.12|143.52|145.34|143.74|145.12|143.52|0
1633714000000|2021-10-08 17:26:40|145|143.4|145.12|143.52|145.12|143.52|144.9|143.3|0
1633714010000|2021-10-08 17:26:50|144.9|143.3|144.9|143.3|145.12|143.52|144.9|143.3|0
1633714020000|2021-10-08 17:27:00|144.46|142.86|144.68|143.08|144.68|143.08|144.24|142.64|0
1633714030000|2021-10-08 17:27:10|144.46|142.86|144.24|142.64|144.46|142.86|144.02|142.42|0
1633714040000|2021-10-08 17:27:20|144.02|142.42|144.02|142.42|144.24|142.64|144.02|142.42|0
1633714050000|2021-10-08 17:27:30|143.8|142.2|143.58|141.98|143.8|142.2|143.58|141.98|0
1633714060000|2021-10-08 17:27:40|143.8|142.2|143.8|142.2|143.8|142.2|143.58|141.98|0
1633714070000|2021-10-08 17:27:50|144.02|142.42|143.8|142.2|144.02|142.42|143.8|142.2|0
1633714080000|2021-10-08 17:28:00|144.02|142.42|144.46|142.86|144.46|142.86|144.02|142.42|0
1633714090000|2021-10-08 17:28:10|144.24|142.64|144.68|143.08|144.68|143.08|144.24|142.64|0
1633714100000|2021-10-08 17:28:20|144.46|142.86|144.46|142.86|144.46|142.86|144.02|142.42|0
1633714120000|2021-10-08 17:28:40|144.68|143.08|144.68|143.08|144.68|143.08|144.46|142.86|0
1633714130000|2021-10-08 17:28:50|144.46|142.86|145.34|143.74|145.34|143.74|144.46|142.86|0
1633714140000|2021-10-08 17:29:00|145.56|143.96|146|144.4|146|144.4|145.56|143.96|0
1633714150000|2021-10-08 17:29:10|145.78|144.18|145.78|144.18|145.78|144.18|145.78|144.18|0
1633714160000|2021-10-08 17:29:20|145.56|143.96|145.78|144.18|146|144.4|145.56|143.96|0
1633714170000|2021-10-08 17:29:30|146|144.4|146|144.4|146|144.4|146|144.4|0
1633714180000|2021-10-08 17:29:40|145.78|144.18|145.11|143.51|145.78|144.18|145.11|143.51|0
1633714190000|2021-10-08 17:29:50|145.33|143.73|145.33|143.73|145.33|143.73|145.33|143.73|0
1633714200000|2021-10-08 17:30:00|145.11|143.51|144.78|143.18|145.11|143.51|144.24|142.64|0
1633714210000|2021-10-08 17:30:10|144.67|143.07|144.24|142.64|144.67|143.07|144.24|142.64|0
1633714220000|2021-10-08 17:30:20|144.67|143.07|144.89|143.29|144.89|143.29|144.45|142.85|0
1633714230000|2021-10-08 17:30:30|145.11|143.51|145.55|143.95|145.77|144.17|145.11|143.51|0
1633714240000|2021-10-08 17:30:40|145.33|143.73|145.33|143.73|145.44|143.84|145.33|143.73|0
1633714250000|2021-10-08 17:30:50|145.55|143.95|145.55|143.95|145.55|143.95|145.33|143.73|0
1633714260000|2021-10-08 17:31:00|145.33|143.73|145.55|143.95|145.55|143.95|145.33|143.73|0
1633714270000|2021-10-08 17:31:10|145.99|144.39|146.21|144.61|146.21|144.61|145.99|144.39|0
1633714280000|2021-10-08 17:31:20|145.99|144.39|145.77|144.17|145.99|144.39|145.77|144.17|0
1633714290000|2021-10-08 17:31:30|145.99|144.39|145.77|144.17|145.99|144.39|145.77|144.17|0
1633714300000|2021-10-08 17:31:40|145.88|144.28|145.99|144.39|145.99|144.39|145.77|144.17|0
1633714310000|2021-10-08 17:31:50|145.77|144.17|145.55|143.95|145.77|144.17|145.55|143.95|0
1633714320000|2021-10-08 17:32:00|145.33|143.73|144.89|143.29|145.33|143.73|144.89|143.29|0
1633714330000|2021-10-08 17:32:10|144.67|143.07|144.45|142.85|144.67|143.07|144.45|142.85|0
1633714340000|2021-10-08 17:32:20|144.67|143.07|144.67|143.07|144.67|143.07|144.67|143.07|0
1633714350000|2021-10-08 17:32:30|144.45|142.85|144.67|143.07|144.67|143.07|144.45|142.85|0
1633714360000|2021-10-08 17:32:40|144.89|143.29|144.89|143.29|144.89|143.29|144.67|143.07|0
1633714370000|2021-10-08 17:32:50|145.11|143.51|145.11|143.51|145.11|143.51|145.11|143.51|0
1633714390000|2021-10-08 17:33:10|145.55|143.95|145.99|144.39|145.99|144.39|145.55|143.95|0
1633714400000|2021-10-08 17:33:20|146.21|144.61|145.99|144.39|146.21|144.61|145.77|144.17|0
1633714410000|2021-10-08 17:33:30|145.77|144.17|145.55|143.95|145.77|144.17|145.33|143.73|0
1633714420000|2021-10-08 17:33:40|145.99|144.39|146.43|144.83|146.43|144.83|145.77|144.17|0
1633714430000|2021-10-08 17:33:50|146.65|145.05|147.09|145.49|147.09|145.49|146.43|144.83|0
1633714440000|2021-10-08 17:34:00|146.87|145.27|146.87|145.27|146.87|145.27|146.87|145.27|0
1633714450000|2021-10-08 17:34:10|147.09|145.49|146.87|145.27|147.09|145.49|146.87|145.27|0
1633714460000|2021-10-08 17:34:20|146.65|145.05|146.87|145.27|146.87|145.27|146.65|145.05|0
1633714470000|2021-10-08 17:34:30|146.65|145.05|146.65|145.05|146.87|145.27|146.65|145.05|0
1633714480000|2021-10-08 17:34:40|146.87|145.27|146.87|145.27|146.87|145.27|146.65|145.05|0
1633714490000|2021-10-08 17:34:50|147.09|145.49|147.31|145.71|147.53|145.93|147.09|145.49|0
1633714500000|2021-10-08 17:35:00|147.42|145.82|146.65|145.05|147.42|145.82|146.65|145.05|0
1633714510000|2021-10-08 17:35:10|146.87|145.27|146.65|145.05|146.87|145.27|146.65|145.05|0
1633714530000|2021-10-08 17:35:30|146.43|144.83|146.21|144.61|146.43|144.83|146.21|144.61|0
1633714540000|2021-10-08 17:35:40|146.43|144.83|146.65|145.05|146.65|145.05|146.43|144.83|0
1633714550000|2021-10-08 17:35:50|146.87|145.27|146.65|145.05|146.87|145.27|146.65|145.05|0
1633714560000|2021-10-08 17:36:00|146.43|144.83|146.43|144.83|146.43|144.83|146.43|144.83|0
1633714570000|2021-10-08 17:36:10|146.21|144.61|145.99|144.39|146.21|144.61|145.99|144.39|0
1633714580000|2021-10-08 17:36:20|145.77|144.17|145.99|144.39|145.99|144.39|145.55|143.95|0
1633714590000|2021-10-08 17:36:30|145.77|144.17|145.77|144.17|145.77|144.17|145.77|144.17|0
1633714600000|2021-10-08 17:36:40|145.55|143.95|145.55|143.95|145.77|144.17|145.55|143.95|0
1633714610000|2021-10-08 17:36:50|145.77|144.17|145.77|144.17|145.77|144.17|145.77|144.17|0
1633714620000|2021-10-08 17:37:00|145.33|143.73|145.11|143.51|145.33|143.73|145.11|143.51|0
1633714630000|2021-10-08 17:37:10|144.89|143.29|145.11|143.51|145.11|143.51|144.89|143.29|0
1633714640000|2021-10-08 17:37:20|144.89|143.29|145.11|143.51|145.11|143.51|144.89|143.29|0
1633714650000|2021-10-08 17:37:30|144.89|143.29|144.89|143.29|144.89|143.29|144.89|143.29|0
1633714660000|2021-10-08 17:37:40|144.67|143.07|145.11|143.51|145.11|143.51|144.67|143.07|0
1633714670000|2021-10-08 17:37:50|144.89|143.29|145.1|143.5|145.11|143.51|144.89|143.29|0
1633714680000|2021-10-08 17:38:00|145.32|143.72|145.1|143.5|145.32|143.72|145.1|143.5|0
1633714690000|2021-10-08 17:38:10|145.32|143.72|145.1|143.5|145.32|143.72|145.1|143.5|0
1633714700000|2021-10-08 17:38:20|144.66|143.06|144.66|143.06|144.66|143.06|144.44|142.84|0
1633714710000|2021-10-08 17:38:30|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1633714720000|2021-10-08 17:38:40|144.22|142.62|144.22|142.62|144.22|142.62|144.22|142.62|0
1633714730000|2021-10-08 17:38:50|144.44|142.84|144.44|142.84|144.44|142.84|144.44|142.84|0
1633714740000|2021-10-08 17:39:00|144.66|143.06|144.44|142.84|144.66|143.06|144.44|142.84|0
1633714750000|2021-10-08 17:39:10|144.66|143.06|144.66|143.06|144.66|143.06|144.44|142.84|0
1633714760000|2021-10-08 17:39:20|144.44|142.84|144.22|142.62|144.44|142.84|144.22|142.62|0
1633714770000|2021-10-08 17:39:30|144|142.4|144|142.4|144|142.4|144|142.4|0
1633714780000|2021-10-08 17:39:40|143.78|142.18|144.22|142.62|144.22|142.62|143.78|142.18|0
1633714800000|2021-10-08 17:40:00|144.44|142.84|144.66|143.06|144.66|143.06|144.44|142.84|0
1633714810000|2021-10-08 17:40:10|144.22|142.62|144.22|142.62|144.22|142.62|144.22|142.62|0
1633714820000|2021-10-08 17:40:20|144|142.4|144.44|142.84|144.44|142.84|144|142.4|0
1633714830000|2021-10-08 17:40:30|144.22|142.62|144.22|142.62|144.22|142.62|144.22|142.62|0
1633714850000|2021-10-08 17:40:50|144.44|142.84|144.66|143.06|144.66|143.06|144.44|142.84|0
1633714860000|2021-10-08 17:41:00|144.88|143.28|145.54|143.94|145.54|143.94|144.88|143.28|0
1633714870000|2021-10-08 17:41:10|145.32|143.72|145.54|143.94|145.54|143.94|145.32|143.72|0
1633714880000|2021-10-08 17:41:20|145.32|143.72|145.32|143.72|145.32|143.72|145.32|143.72|0
1633714890000|2021-10-08 17:41:30|145.54|143.94|145.54|143.94|145.54|143.94|145.54|143.94|0
1633714900000|2021-10-08 17:41:40|145.32|143.72|145.32|143.72|145.32|143.72|145.32|143.72|0
1633714910000|2021-10-08 17:41:50|145.54|143.94|145.32|143.72|145.54|143.94|145.32|143.72|0
1633714920000|2021-10-08 17:42:00|145.1|143.5|144.66|143.06|145.1|143.5|144.66|143.06|0
1633714930000|2021-10-08 17:42:10|144.44|142.84|144.66|143.06|144.66|143.06|144.44|142.84|0
1633714940000|2021-10-08 17:42:20|144.44|142.84|144.44|142.84|144.66|143.06|144.44|142.84|0
1633714950000|2021-10-08 17:42:30|144|142.4|143.78|142.18|144|142.4|143.78|142.18|0
1633714960000|2021-10-08 17:42:40|144|142.4|144|142.4|144|142.4|144|142.4|0
1633714970000|2021-10-08 17:42:50|143.78|142.18|143.78|142.18|144|142.4|143.78|142.18|0
1633714980000|2021-10-08 17:43:00|143.56|141.96|143.56|141.96|143.78|142.18|143.56|141.96|0
1633714990000|2021-10-08 17:43:10|143.78|142.18|144|142.4|144|142.4|143.78|142.18|0
1633715000000|2021-10-08 17:43:20|144.22|142.62|144|142.4|144.22|142.62|144|142.4|0
1633715010000|2021-10-08 17:43:30|144.22|142.62|144.44|142.84|144.44|142.84|144.22|142.62|0
1633715020000|2021-10-08 17:43:40|144.22|142.62|144.22|142.62|144.22|142.62|144.22|142.62|0
1633715030000|2021-10-08 17:43:50|144|142.4|144.22|142.62|144.22|142.62|144|142.4|0
1633715040000|2021-10-08 17:44:00|144.44|142.84|144.88|143.28|144.88|143.28|144.44|142.84|0
1633715050000|2021-10-08 17:44:10|144.66|143.06|144.88|143.28|144.88|143.28|144.66|143.06|0
1633715060000|2021-10-08 17:44:20|144.66|143.06|144.44|142.84|144.66|143.06|144.44|142.84|0
1633715070000|2021-10-08 17:44:30|144.22|142.62|144.22|142.62|144.22|142.62|144.22|142.62|0
1633715080000|2021-10-08 17:44:40|144|142.4|144.44|142.84|144.44|142.84|144|142.4|0
1633715090000|2021-10-08 17:44:50|144.22|142.62|144|142.4|144.22|142.62|144|142.4|0
1633715100000|2021-10-08 17:45:00|144.22|142.62|144.22|142.62|144.22|142.62|144|142.4|0
1633715110000|2021-10-08 17:45:10|144.44|142.84|144.66|143.06|144.66|143.06|144.44|142.84|0
1633715120000|2021-10-08 17:45:20|144.44|142.84|144.22|142.62|144.44|142.84|144.22|142.62|0
1633715130000|2021-10-08 17:45:30|144.44|142.84|144.44|142.84|144.66|143.06|144.44|142.84|0
1633715140000|2021-10-08 17:45:40|144.66|143.06|144.22|142.62|144.66|143.06|144.22|142.62|0
1633715150000|2021-10-08 17:45:50|144.44|142.84|144.44|142.84|144.44|142.84|144.44|142.84|0
1633715160000|2021-10-08 17:46:00|144|142.4|144|142.4|144|142.4|143.78|142.18|0
1633715170000|2021-10-08 17:46:10|144.44|142.84|144.66|143.06|144.66|143.06|144.44|142.84|0
1633715180000|2021-10-08 17:46:20|144.65|143.05|144.22|142.62|144.65|143.05|144.22|142.62|0
1633715190000|2021-10-08 17:46:30|144.32|142.72|144.22|142.62|144.32|142.72|144.22|142.62|0
1633715200000|2021-10-08 17:46:40|144.21|142.61|144.21|142.61|144.21|142.61|144.21|142.61|0
1633715210000|2021-10-08 17:46:50|144.54|142.94|144.65|143.05|144.65|143.05|144.43|142.83|0
1633715220000|2021-10-08 17:47:00|144.87|143.27|145.09|143.49|145.09|143.49|144.87|143.27|0
1633715230000|2021-10-08 17:47:10|144.87|143.27|144.65|143.05|144.87|143.27|144.65|143.05|0
1633715240000|2021-10-08 17:47:20|144.87|143.27|144.87|143.27|144.87|143.27|144.87|143.27|0
1633715250000|2021-10-08 17:47:30|145.09|143.49|145.09|143.49|145.09|143.49|144.87|143.27|0
1633715260000|2021-10-08 17:47:40|145.31|143.71|146.19|144.59|146.41|144.81|145.31|143.71|0
1633715270000|2021-10-08 17:47:50|145.97|144.37|146.41|144.81|146.41|144.81|145.97|144.37|0
1633715280000|2021-10-08 17:48:00|145.97|144.37|146.19|144.59|146.19|144.59|145.97|144.37|0
1633715290000|2021-10-08 17:48:10|145.97|144.37|146.19|144.59|146.19|144.59|145.97|144.37|0
1633715300000|2021-10-08 17:48:20|145.97|144.37|145.75|144.15|146.19|144.59|145.75|144.15|0
1633715310000|2021-10-08 17:48:30|145.97|144.37|145.97|144.37|145.97|144.37|145.97|144.37|0
1633715320000|2021-10-08 17:48:40|146.19|144.59|145.97|144.37|146.19|144.59|145.97|144.37|0
1633715330000|2021-10-08 17:48:50|145.75|144.15|146.19|144.59|146.19|144.59|145.75|144.15|0
1633715340000|2021-10-08 17:49:00|145.97|144.37|146.19|144.59|146.41|144.81|145.97|144.37|0
1633715350000|2021-10-08 17:49:10|146.41|144.81|146.19|144.59|146.41|144.81|146.19|144.59|0
1633715360000|2021-10-08 17:49:20|146.41|144.81|146.63|145.03|146.63|145.03|146.41|144.81|0
1633715370000|2021-10-08 17:49:30|146.85|145.25|147.08|145.48|147.08|145.48|146.85|145.25|0
1633715380000|2021-10-08 17:49:40|147.07|145.47|147.07|145.47|147.3|145.7|147.07|145.47|0
1633715390000|2021-10-08 17:49:50|147.3|145.7|147.07|145.47|147.3|145.7|147.07|145.47|0
1633715400000|2021-10-08 17:50:00|146.85|145.25|146.63|145.03|147.07|145.47|146.63|145.03|0
1633715410000|2021-10-08 17:50:10|146.85|145.25|146.63|145.03|146.85|145.25|146.63|145.03|0
1633715420000|2021-10-08 17:50:20|147.07|145.47|146.85|145.25|147.07|145.47|146.85|145.25|0
1633715430000|2021-10-08 17:50:30|147.07|145.47|147.07|145.47|147.07|145.47|147.07|145.47|0
1633715440000|2021-10-08 17:50:40|147.29|145.69|147.29|145.69|147.29|145.69|147.07|145.47|0
1633715450000|2021-10-08 17:50:50|147.07|145.47|147.29|145.69|147.29|145.69|147.07|145.47|0
1633715460000|2021-10-08 17:51:00|147.74|146.14|147.07|145.47|147.74|146.14|147.07|145.47|0
1633715470000|2021-10-08 17:51:10|146.85|145.25|146.85|145.25|147.07|145.47|146.85|145.25|0
1633715480000|2021-10-08 17:51:20|147.07|145.47|147.07|145.47|147.07|145.47|147.07|145.47|0
1633715490000|2021-10-08 17:51:30|146.96|145.36|146.85|145.25|146.96|145.36|146.85|145.25|0
1633715500000|2021-10-08 17:51:40|147.07|145.47|146.85|145.25|147.07|145.47|146.85|145.25|0
1633715510000|2021-10-08 17:51:50|147.07|145.47|147.07|145.47|147.07|145.47|147.07|145.47|0
1633715520000|2021-10-08 17:52:00|147.29|145.69|146.85|145.25|147.29|145.69|146.85|145.25|0
1633715530000|2021-10-08 17:52:10|147.07|145.47|147.51|145.91|147.51|145.91|146.85|145.25|0
1633715540000|2021-10-08 17:52:20|147.29|145.69|147.29|145.69|147.29|145.69|147.29|145.69|0
1633715550000|2021-10-08 17:52:30|147.51|145.91|147.51|145.91|147.51|145.91|147.51|145.91|0
1633715560000|2021-10-08 17:52:40|147.29|145.69|147.51|145.91|147.51|145.91|147.29|145.69|0
1633715570000|2021-10-08 17:52:50|147.29|145.69|147.29|145.69|147.29|145.69|147.29|145.69|0
1633715580000|2021-10-08 17:53:00|147.51|145.91|147.29|145.69|147.51|145.91|147.29|145.69|0
1633715590000|2021-10-08 17:53:10|147.07|145.47|146.85|145.25|147.07|145.47|146.85|145.25|0
1633715600000|2021-10-08 17:53:20|146.63|145.03|147.07|145.47|147.07|145.47|146.63|145.03|0
1633715610000|2021-10-08 17:53:30|146.85|145.25|146.85|145.25|146.85|145.25|146.63|145.03|0
1633715630000|2021-10-08 17:53:50|147.07|145.47|146.85|145.25|147.07|145.47|146.85|145.25|0
1633715640000|2021-10-08 17:54:00|146.41|144.81|146.85|145.25|146.85|145.25|146.41|144.81|0
1633715650000|2021-10-08 17:54:10|146.63|145.03|146.85|145.25|146.85|145.25|146.63|145.03|0
1633715660000|2021-10-08 17:54:20|146.63|145.03|147.07|145.47|147.07|145.47|146.63|145.03|0
1633715670000|2021-10-08 17:54:30|146.85|145.25|147.07|145.47|147.07|145.47|146.85|145.25|0
1633715680000|2021-10-08 17:54:40|146.85|145.25|147.07|145.47|147.07|145.47|146.85|145.25|0
1633715700000|2021-10-08 17:55:00|146.85|145.25|147.07|145.47|147.07|145.47|146.85|145.25|0
1633715710000|2021-10-08 17:55:10|147.29|145.69|147.29|145.69|147.51|145.91|147.29|145.69|0
1633715730000|2021-10-08 17:55:30|147.51|145.91|147.95|146.35|147.95|146.35|147.51|145.91|0
1633715740000|2021-10-08 17:55:40|148.17|146.57|148.62|147.02|148.62|147.02|148.17|146.57|0
1633715750000|2021-10-08 17:55:50|148.84|147.24|148.84|147.24|148.84|147.24|148.84|147.24|0
1633715760000|2021-10-08 17:56:00|148.62|147.02|149.5|147.9|149.5|147.9|148.62|147.02|0
1633715770000|2021-10-08 17:56:10|149.28|147.68|150.39|148.79|150.62|149.02|149.28|147.68|0
1633715780000|2021-10-08 17:56:20|150.84|149.24|150.62|149.02|150.84|149.24|150.62|149.02|0
1633715790000|2021-10-08 17:56:30|150.17|148.57|150.61|149.01|150.61|149.01|149.95|148.35|0
1633715800000|2021-10-08 17:56:40|150.39|148.79|150.17|148.57|150.39|148.79|149.95|148.35|0
1633715810000|2021-10-08 17:56:50|150.39|148.79|150.61|149.01|150.61|149.01|150.39|148.79|0
1633715820000|2021-10-08 17:57:00|150.39|148.79|150.17|148.57|150.39|148.79|150.17|148.57|0
1633715830000|2021-10-08 17:57:10|149.95|148.35|149.95|148.35|149.95|148.35|149.72|148.12|0
1633715850000|2021-10-08 17:57:30|149.72|148.12|149.5|147.9|149.72|148.12|149.5|147.9|0
1633715860000|2021-10-08 17:57:40|149.28|147.68|149.5|147.9|149.5|147.9|149.28|147.68|0
1633715870000|2021-10-08 17:57:50|149.72|148.12|149.5|147.9|149.72|148.12|149.5|147.9|0
1633715880000|2021-10-08 17:58:00|149.95|148.35|149.72|148.12|149.95|148.35|149.72|148.12|0
1633715890000|2021-10-08 17:58:10|149.95|148.35|149.95|148.35|149.95|148.35|149.95|148.35|0
1633715900000|2021-10-08 17:58:20|150.17|148.57|150.17|148.57|150.17|148.57|150.17|148.57|0
1633715910000|2021-10-08 17:58:30|150.05|148.45|150.17|148.57|150.17|148.57|149.95|148.35|0
1633715930000|2021-10-08 17:58:50|150.39|148.79|150.17|148.57|150.39|148.79|150.17|148.57|0
1633715940000|2021-10-08 17:59:00|149.94|148.34|150.17|148.57|150.17|148.57|149.94|148.34|0
1633715960000|2021-10-08 17:59:20|149.94|148.34|149.94|148.34|149.94|148.34|149.94|148.34|0
1633715970000|2021-10-08 17:59:30|150.17|148.57|150.17|148.57|150.17|148.57|150.17|148.57|0
1633715980000|2021-10-08 17:59:40|150.39|148.79|150.39|148.79|150.39|148.79|150.39|148.79|0
1633715990000|2021-10-08 17:59:50|150.17|148.57|150.17|148.57|150.17|148.57|150.17|148.57|0
1633716000000|2021-10-08 18:00:00|150.39|148.79|150.61|149.01|150.83|149.23|150.17|148.57|0
1633716010000|2021-10-08 18:00:10|150.39|148.79|150.39|148.79|150.39|148.79|150.17|148.57|0
1633716020000|2021-10-08 18:00:20|150.17|148.57|149.72|148.12|150.39|148.79|149.72|148.12|0
1633716030000|2021-10-08 18:00:30|150.17|148.57|149.94|148.34|150.17|148.57|149.94|148.34|0
1633716040000|2021-10-08 18:00:40|150.17|148.57|150.39|148.79|150.39|148.79|150.17|148.57|0
1633716050000|2021-10-08 18:00:50|150.17|148.57|150.39|148.79|150.39|148.79|150.17|148.57|0
1633716060000|2021-10-08 18:01:00|150.61|149.01|151.28|149.68|151.28|149.68|150.61|149.01|0
1633716070000|2021-10-08 18:01:10|151.5|149.9|151.05|149.45|151.5|149.9|151.05|149.45|0
1633716080000|2021-10-08 18:01:20|151.5|149.9|151.5|149.9|151.5|149.9|151.5|149.9|0
1633716090000|2021-10-08 18:01:30|151.72|150.12|151.5|149.9|151.72|150.12|151.5|149.9|0
1633716100000|2021-10-08 18:01:40|151.72|150.12|151.72|150.12|151.95|150.35|151.72|150.12|0
1633716110000|2021-10-08 18:01:50|151.5|149.9|151.72|150.12|151.72|150.12|151.5|149.9|0
1633716120000|2021-10-08 18:02:00|151.5|149.9|151.28|149.68|151.5|149.9|151.28|149.68|0
1633716130000|2021-10-08 18:02:10|151.05|149.45|151.5|149.9|151.5|149.9|151.05|149.45|0
1633716140000|2021-10-08 18:02:20|151.72|150.12|151.5|149.9|151.72|150.12|151.28|149.68|0
1633716150000|2021-10-08 18:02:30|151.72|150.12|152.17|150.57|152.17|150.57|151.72|150.12|0
1633716160000|2021-10-08 18:02:40|151.95|150.35|151.95|150.35|151.95|150.35|151.95|150.35|0
1633716170000|2021-10-08 18:02:50|152.17|150.57|151.94|150.34|152.17|150.57|151.94|150.34|0
1633716180000|2021-10-08 18:03:00|152.17|150.57|152.17|150.57|152.17|150.57|152.17|150.57|0
1633716190000|2021-10-08 18:03:10|152.39|150.79|152.72|151.12|152.72|151.12|152.39|150.79|0
1633716200000|2021-10-08 18:03:20|152.61|151.01|152.39|150.79|152.61|151.01|152.39|150.79|0
1633716210000|2021-10-08 18:03:30|152.61|151.01|152.61|151.01|152.61|151.01|152.39|150.79|0
1633716220000|2021-10-08 18:03:40|152.84|151.24|153.06|151.46|153.06|151.46|152.84|151.24|0
1633716230000|2021-10-08 18:03:50|153.28|151.68|153.51|151.91|153.73|152.13|153.28|151.68|0
1633716240000|2021-10-08 18:04:00|153.28|151.68|153.28|151.68|153.28|151.68|153.28|151.68|0
1633716250000|2021-10-08 18:04:10|153.06|151.46|153.06|151.46|153.51|151.91|153.06|151.46|0
1633716260000|2021-10-08 18:04:20|152.84|151.24|152.84|151.24|153.06|151.46|152.84|151.24|0
1633716270000|2021-10-08 18:04:30|152.61|151.01|152.61|151.01|152.61|151.01|152.39|150.79|0
1633716280000|2021-10-08 18:04:40|152.84|151.24|152.84|151.24|153.06|151.46|152.84|151.24|0
1633716290000|2021-10-08 18:04:50|152.61|151.01|152.61|151.01|152.61|151.01|152.61|151.01|0
1633716300000|2021-10-08 18:05:00|152.84|151.24|153.06|151.46|153.06|151.46|152.84|151.24|0
1633716310000|2021-10-08 18:05:10|153.28|151.68|153.51|151.91|153.51|151.91|153.28|151.68|0
1633716320000|2021-10-08 18:05:20|153.73|152.13|153.51|151.91|153.73|152.13|153.51|151.91|0
1633716330000|2021-10-08 18:05:30|153.73|152.13|153.95|152.35|153.95|152.35|153.73|152.13|0
1633716340000|2021-10-08 18:05:40|153.73|152.13|153.73|152.13|153.73|152.13|153.51|151.91|0
1633716350000|2021-10-08 18:05:50|153.51|151.91|153.51|151.91|153.51|151.91|153.28|151.68|0
1633716360000|2021-10-08 18:06:00|153.28|151.68|153.51|151.91|153.51|151.91|153.28|151.68|0
1633716380000|2021-10-08 18:06:20|153.28|151.68|153.28|151.68|153.51|151.91|153.28|151.68|0
1633716390000|2021-10-08 18:06:30|153.06|151.46|153.28|151.68|153.28|151.68|153.06|151.46|0
1633716400000|2021-10-08 18:06:40|153.06|151.46|153.06|151.46|153.06|151.46|153.06|151.46|0
1633716410000|2021-10-08 18:06:50|152.83|151.23|152.83|151.23|152.83|151.23|152.83|151.23|0
1633716420000|2021-10-08 18:07:00|153.06|151.46|152.83|151.23|153.28|151.68|152.83|151.23|0
1633716430000|2021-10-08 18:07:10|153.06|151.46|153.06|151.46|153.06|151.46|153.06|151.46|0
1633716440000|2021-10-08 18:07:20|152.83|151.23|152.61|151.01|152.83|151.23|152.61|151.01|0
1633716450000|2021-10-08 18:07:30|152.83|151.23|152.83|151.23|152.83|151.23|152.83|151.23|0
1633716460000|2021-10-08 18:07:40|152.61|151.01|152.83|151.23|152.83|151.23|152.61|151.01|0
1633716470000|2021-10-08 18:07:50|153.28|151.68|153.28|151.68|153.28|151.68|153.28|151.68|0
1633716480000|2021-10-08 18:08:00|153.61|152.01|153.5|151.9|153.73|152.13|153.5|151.9|0
1633716490000|2021-10-08 18:08:10|153.73|152.13|153.5|151.9|153.73|152.13|153.5|151.9|0
1633716500000|2021-10-08 18:08:20|153.73|152.13|153.95|152.35|153.95|152.35|153.73|152.13|0
1633716510000|2021-10-08 18:08:30|154.18|152.58|154.17|152.57|154.18|152.58|154.17|152.57|0
1633716520000|2021-10-08 18:08:40|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1633716530000|2021-10-08 18:08:50|154.17|152.57|154.17|152.57|154.17|152.57|154.17|152.57|0
1633716550000|2021-10-08 18:09:10|154.4|152.8|153.95|152.35|154.4|152.8|153.95|152.35|0
1633716560000|2021-10-08 18:09:20|153.73|152.13|153.95|152.35|153.95|152.35|153.73|152.13|0
1633716570000|2021-10-08 18:09:30|154.17|152.57|154.17|152.57|154.17|152.57|154.17|152.57|0
1633716580000|2021-10-08 18:09:40|153.95|152.35|153.73|152.13|153.95|152.35|153.73|152.13|0
1633716590000|2021-10-08 18:09:50|153.5|151.9|153.28|151.68|153.5|151.9|153.28|151.68|0
1633716600000|2021-10-08 18:10:00|153.5|151.9|153.5|151.9|153.5|151.9|153.05|151.45|0
1633716610000|2021-10-08 18:10:10|153.28|151.68|153.28|151.68|153.5|151.9|153.28|151.68|0
1633716630000|2021-10-08 18:10:30|153.5|151.9|153.28|151.68|153.5|151.9|153.28|151.68|0
1633716650000|2021-10-08 18:10:50|153.05|151.45|152.83|151.23|153.28|151.68|152.83|151.23|0
1633716660000|2021-10-08 18:11:00|152.61|151.01|152.61|151.01|152.61|151.01|152.61|151.01|0
1633716670000|2021-10-08 18:11:10|152.83|151.23|152.83|151.23|152.83|151.23|152.61|151.01|0
1633716680000|2021-10-08 18:11:20|152.61|151.01|152.38|150.78|152.61|151.01|152.38|150.78|0
1633716700000|2021-10-08 18:11:40|152.61|151.01|152.38|150.78|152.61|151.01|152.38|150.78|0
1633716710000|2021-10-08 18:11:50|152.6|151|152.6|151|152.6|151|152.6|151|0
1633716720000|2021-10-08 18:12:00|152.83|151.23|152.83|151.23|152.83|151.23|152.83|151.23|0
1633716730000|2021-10-08 18:12:10|153.28|151.68|153.5|151.9|153.5|151.9|153.28|151.68|0
1633716740000|2021-10-08 18:12:20|153.72|152.12|153.95|152.35|153.95|152.35|153.72|152.12|0
1633716750000|2021-10-08 18:12:30|153.72|152.12|153.72|152.12|153.95|152.35|153.72|152.12|0
1633716760000|2021-10-08 18:12:40|153.5|151.9|153.27|151.67|153.5|151.9|153.27|151.67|0
1633716770000|2021-10-08 18:12:50|153.05|151.45|152.83|151.23|153.05|151.45|152.83|151.23|0
1633716780000|2021-10-08 18:13:00|153.05|151.45|152.83|151.23|153.05|151.45|152.83|151.23|0
1633716790000|2021-10-08 18:13:10|153.05|151.45|152.83|151.23|153.05|151.45|152.83|151.23|0
1633716800000|2021-10-08 18:13:20|152.6|151|152.16|150.56|152.6|151|152.16|150.56|0
1633716810000|2021-10-08 18:13:30|152.38|150.78|152.38|150.78|152.38|150.78|152.38|150.78|0
1633716820000|2021-10-08 18:13:40|152.6|151|152.6|151|152.6|151|152.38|150.78|0
1633716830000|2021-10-08 18:13:50|152.38|150.78|152.83|151.23|152.83|151.23|152.38|150.78|0
1633716860000|2021-10-08 18:14:20|153.05|151.45|153.27|151.67|153.27|151.67|152.83|151.23|0
1633716870000|2021-10-08 18:14:30|153.05|151.45|153.27|151.67|153.27|151.67|153.05|151.45|0
1633716880000|2021-10-08 18:14:40|153.5|151.9|153.16|151.56|153.5|151.9|153.16|151.56|0
1633716890000|2021-10-08 18:14:50|153.05|151.45|153.05|151.45|153.05|151.45|153.05|151.45|0
1633716900000|2021-10-08 18:15:00|153.27|151.67|152.82|151.22|153.27|151.67|152.82|151.22|0
1633716910000|2021-10-08 18:15:10|152.6|151|152.6|151|152.6|151|152.38|150.78|0
1633716920000|2021-10-08 18:15:20|152.82|151.22|152.6|151|152.82|151.22|152.6|151|0
1633716930000|2021-10-08 18:15:30|152.38|150.78|152.38|150.78|152.38|150.78|152.38|150.78|0
1633716940000|2021-10-08 18:15:40|152.15|150.55|152.15|150.55|152.15|150.55|152.15|150.55|0
1633716950000|2021-10-08 18:15:50|152.38|150.78|152.15|150.55|152.38|150.78|152.15|150.55|0
1633716960000|2021-10-08 18:16:00|152.38|150.78|152.6|151|152.6|151|152.38|150.78|0
1633716970000|2021-10-08 18:16:10|152.71|151.11|152.82|151.22|152.82|151.22|152.71|151.11|0
1633716980000|2021-10-08 18:16:20|152.6|151|152.6|151|152.6|151|152.6|151|0
1633716990000|2021-10-08 18:16:30|152.38|150.78|152.82|151.22|152.82|151.22|152.38|150.78|0
1633717000000|2021-10-08 18:16:40|152.6|151|152.82|151.22|152.82|151.22|152.6|151|0
1633717010000|2021-10-08 18:16:50|153.05|151.45|153.27|151.67|153.27|151.67|153.05|151.45|0
1633717020000|2021-10-08 18:17:00|153.72|152.12|153.94|152.34|153.94|152.34|153.72|152.12|0
1633717030000|2021-10-08 18:17:10|154.17|152.57|154.39|152.79|154.39|152.79|154.17|152.57|0
1633717040000|2021-10-08 18:17:20|153.94|152.34|154.17|152.57|154.17|152.57|153.94|152.34|0
1633717050000|2021-10-08 18:17:30|154.39|152.79|154.39|152.79|154.39|152.79|154.39|152.79|0
1633717060000|2021-10-08 18:17:40|154.61|153.01|154.27|152.67|154.61|153.01|154.27|152.67|0
1633717070000|2021-10-08 18:17:50|154.39|152.79|155.29|153.69|155.29|153.69|154.39|152.79|0
1633717080000|2021-10-08 18:18:00|155.51|153.91|155.51|153.91|155.51|153.91|155.29|153.69|0
1633717090000|2021-10-08 18:18:10|155.74|154.14|156.19|154.59|156.41|154.81|155.74|154.14|0
1633717100000|2021-10-08 18:18:20|156.41|154.81|156.64|155.04|156.64|155.04|156.41|154.81|0
1633717110000|2021-10-08 18:18:30|156.41|154.81|156.64|155.04|156.64|155.04|156.19|154.59|0
1633717120000|2021-10-08 18:18:40|156.41|154.81|156.86|155.26|156.86|155.26|156.41|154.81|0
1633717130000|2021-10-08 18:18:50|156.64|155.04|156.63|155.03|156.86|155.26|156.63|155.03|0
1633717140000|2021-10-08 18:19:00|156.41|154.81|155.73|154.13|156.41|154.81|155.73|154.13|0
1633717150000|2021-10-08 18:19:10|155.96|154.36|156.41|154.81|156.41|154.81|155.96|154.36|0
1633717160000|2021-10-08 18:19:20|156.18|154.58|156.63|155.03|156.63|155.03|156.18|154.58|0
1633717170000|2021-10-08 18:19:30|156.41|154.81|156.41|154.81|156.41|154.81|156.18|154.58|0
1633717180000|2021-10-08 18:19:40|156.18|154.58|156.07|154.47|156.18|154.58|155.96|154.36|0
1633717190000|2021-10-08 18:19:50|155.96|154.36|155.28|153.68|155.96|154.36|155.28|153.68|0
1633717200000|2021-10-08 18:20:00|155.51|153.91|155.96|154.36|155.96|154.36|155.51|153.91|0
1633717210000|2021-10-08 18:20:10|155.73|154.13|155.96|154.36|155.96|154.36|155.73|154.13|0
1633717220000|2021-10-08 18:20:20|155.73|154.13|155.96|154.36|155.96|154.36|155.73|154.13|0
1633717230000|2021-10-08 18:20:30|156.18|154.58|156.18|154.58|156.41|154.81|155.96|154.36|0
1633717240000|2021-10-08 18:20:40|155.96|154.36|156.18|154.58|156.18|154.58|155.96|154.36|0
1633717250000|2021-10-08 18:20:50|156.41|154.81|156.18|154.58|156.41|154.81|156.18|154.58|0
1633717260000|2021-10-08 18:21:00|155.96|154.36|155.73|154.13|156.18|154.58|155.73|154.13|0
1633717270000|2021-10-08 18:21:10|155.96|154.36|155.51|153.91|155.96|154.36|155.51|153.91|0
1633717280000|2021-10-08 18:21:20|155.28|153.68|155.28|153.68|155.28|153.68|155.28|153.68|0
1633717290000|2021-10-08 18:21:30|155.51|153.91|155.28|153.68|155.51|153.91|155.28|153.68|0
1633717300000|2021-10-08 18:21:40|155.06|153.46|155.06|153.46|155.06|153.46|155.06|153.46|0
1633717310000|2021-10-08 18:21:50|155.28|153.68|155.51|153.91|155.51|153.91|155.28|153.68|0
1633717320000|2021-10-08 18:22:00|155.73|154.13|155.73|154.13|155.73|154.13|155.73|154.13|0
1633717330000|2021-10-08 18:22:10|155.96|154.36|155.96|154.36|155.96|154.36|155.96|154.36|0
1633717350000|2021-10-08 18:22:30|156.18|154.58|156.41|154.81|156.41|154.81|156.18|154.58|0
1633717360000|2021-10-08 18:22:40|156.63|155.03|157.08|155.48|157.53|155.93|156.63|155.03|0
1633717370000|2021-10-08 18:22:50|157.31|155.71|157.53|155.93|157.53|155.93|157.31|155.71|0
1633717380000|2021-10-08 18:23:00|157.31|155.71|157.53|155.93|157.53|155.93|157.08|155.48|0
1633717390000|2021-10-08 18:23:10|157.31|155.71|156.86|155.26|157.31|155.71|156.86|155.26|0
1633717400000|2021-10-08 18:23:20|156.41|154.81|156.4|154.8|156.63|155.03|156.4|154.8|0
1633717410000|2021-10-08 18:23:30|156.63|155.03|156.86|155.26|157.08|155.48|156.63|155.03|0
1633717420000|2021-10-08 18:23:40|157.08|155.48|156.63|155.03|157.08|155.48|156.63|155.03|0
1633717430000|2021-10-08 18:23:50|156.4|154.8|156.63|155.03|156.63|155.03|156.4|154.8|0
1633717440000|2021-10-08 18:24:00|156.4|154.8|156.63|155.03|156.63|155.03|156.4|154.8|0
1633717450000|2021-10-08 18:24:10|156.85|155.25|156.85|155.25|156.85|155.25|156.85|155.25|0
1633717460000|2021-10-08 18:24:20|156.63|155.03|156.63|155.03|156.63|155.03|156.63|155.03|0
1633717470000|2021-10-08 18:24:30|156.4|154.8|156.85|155.25|156.85|155.25|156.4|154.8|0
1633717480000|2021-10-08 18:24:40|157.08|155.48|156.85|155.25|157.08|155.48|156.85|155.25|0
1633717500000|2021-10-08 18:25:00|156.74|155.14|157.3|155.7|157.3|155.7|156.74|155.14|0
1633717510000|2021-10-08 18:25:10|157.53|155.93|157.53|155.93|157.53|155.93|157.53|155.93|0
1633717520000|2021-10-08 18:25:20|157.76|156.16|157.76|156.16|157.76|156.16|157.76|156.16|0
1633717530000|2021-10-08 18:25:30|157.75|156.15|157.53|155.93|157.75|156.15|157.3|155.7|0
1633717540000|2021-10-08 18:25:40|157.75|156.15|157.75|156.15|157.75|156.15|157.75|156.15|0
1633717550000|2021-10-08 18:25:50|157.98|156.38|158.21|156.61|158.21|156.61|157.98|156.38|0
1633717560000|2021-10-08 18:26:00|158.43|156.83|159.11|157.51|159.11|157.51|158.43|156.83|0
1633717570000|2021-10-08 18:26:10|158.88|157.28|158.66|157.06|158.88|157.28|158.66|157.06|0
1633717580000|2021-10-08 18:26:20|158.88|157.28|158.43|156.83|158.88|157.28|158.43|156.83|0
1633717590000|2021-10-08 18:26:30|158.21|156.61|158.21|156.61|158.21|156.61|158.21|156.61|0
1633717600000|2021-10-08 18:26:40|158.43|156.83|158.43|156.83|158.43|156.83|158.43|156.83|0
1633717610000|2021-10-08 18:26:50|158.66|157.06|158.66|157.06|158.66|157.06|158.66|157.06|0
1633717620000|2021-10-08 18:27:00|158.43|156.83|158.88|157.28|158.88|157.28|158.43|156.83|0
1633717630000|2021-10-08 18:27:10|159.11|157.51|159.79|158.19|159.79|158.19|159.11|157.51|0
1633717640000|2021-10-08 18:27:20|160.01|158.41|159.79|158.19|160.24|158.64|159.79|158.19|0
1633717650000|2021-10-08 18:27:30|159.56|157.96|159.56|157.96|159.56|157.96|159.56|157.96|0
1633717660000|2021-10-08 18:27:40|159.79|158.19|160.24|158.64|160.24|158.64|159.79|158.19|0
1633717670000|2021-10-08 18:27:50|160.01|158.41|160.47|158.87|160.47|158.87|160.01|158.41|0
1633717680000|2021-10-08 18:28:00|160.69|159.09|160.24|158.64|160.69|159.09|160.24|158.64|0
1633717690000|2021-10-08 18:28:10|160.47|158.87|160.24|158.64|160.47|158.87|160.01|158.41|0
1633717700000|2021-10-08 18:28:20|160.47|158.87|159.79|158.19|160.47|158.87|159.79|158.19|0
1633717710000|2021-10-08 18:28:30|159.56|157.96|159.56|157.96|159.56|157.96|159.56|157.96|0
1633717720000|2021-10-08 18:28:40|159.79|158.19|159.79|158.19|159.79|158.19|159.56|157.96|0
1633717730000|2021-10-08 18:28:50|160.01|158.41|159.56|157.96|160.01|158.41|159.56|157.96|0
1633717740000|2021-10-08 18:29:00|159.79|158.19|160.01|158.41|160.01|158.41|159.79|158.19|0
1633717750000|2021-10-08 18:29:10|159.79|158.19|159.56|157.96|159.79|158.19|159.56|157.96|0
1633717760000|2021-10-08 18:29:20|159.79|158.19|159.79|158.19|159.79|158.19|159.79|158.19|0
1633717770000|2021-10-08 18:29:30|159.56|157.96|160.01|158.41|160.01|158.41|159.56|157.96|0
1633717780000|2021-10-08 18:29:40|160.24|158.64|160.24|158.64|160.46|158.86|160.24|158.64|0
1633717790000|2021-10-08 18:29:50|160.46|158.86|160.46|158.86|160.46|158.86|160.46|158.86|0
1633717800000|2021-10-08 18:30:00|160.69|159.09|160.24|158.64|160.69|159.09|160.01|158.41|0
1633717810000|2021-10-08 18:30:10|160.46|158.86|160.01|158.41|160.46|158.86|160.01|158.41|0
1633717820000|2021-10-08 18:30:20|160.24|158.64|159.78|158.18|160.24|158.64|159.78|158.18|0
1633717830000|2021-10-08 18:30:30|160.01|158.41|160.01|158.41|160.24|158.64|160.01|158.41|0
1633717840000|2021-10-08 18:30:40|160.24|158.64|160.46|158.86|160.69|159.09|160.24|158.64|0
1633717850000|2021-10-08 18:30:50|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633717860000|2021-10-08 18:31:00|160.01|158.41|159.78|158.18|160.24|158.64|159.78|158.18|0
1633717870000|2021-10-08 18:31:10|160.01|158.41|160.01|158.41|160.01|158.41|160.01|158.41|0
1633717880000|2021-10-08 18:31:20|160.24|158.64|160.92|159.32|160.92|159.32|160.24|158.64|0
1633717890000|2021-10-08 18:31:30|161.14|159.54|161.37|159.77|161.6|160|161.14|159.54|0
1633717900000|2021-10-08 18:31:40|160.92|159.32|160.92|159.32|160.92|159.32|160.92|159.32|0
1633717910000|2021-10-08 18:31:50|160.69|159.09|160.46|158.86|160.69|159.09|160.46|158.86|0
1633717920000|2021-10-08 18:32:00|160.01|158.41|160.24|158.64|160.24|158.64|160.01|158.41|0
1633717930000|2021-10-08 18:32:10|160.01|158.41|160.01|158.41|160.01|158.41|160.01|158.41|0
1633717950000|2021-10-08 18:32:30|160.24|158.64|160.24|158.64|160.24|158.64|160.24|158.64|0
1633717960000|2021-10-08 18:32:40|160.23|158.63|160.23|158.63|160.23|158.63|160.23|158.63|0
1633717970000|2021-10-08 18:32:50|160.46|158.86|160.46|158.86|160.46|158.86|160.23|158.63|0
1633717980000|2021-10-08 18:33:00|160.69|159.09|160.91|159.31|161.14|159.54|160.69|159.09|0
1633717990000|2021-10-08 18:33:10|160.69|159.09|160.91|159.31|160.91|159.31|160.69|159.09|0
1633718000000|2021-10-08 18:33:20|161.37|159.77|161.37|159.77|161.37|159.77|161.37|159.77|0
1633718010000|2021-10-08 18:33:30|161.6|160|160.91|159.31|161.6|160|160.91|159.31|0
1633718020000|2021-10-08 18:33:40|161.14|159.54|161.14|159.54|161.14|159.54|160.91|159.31|0
1633718030000|2021-10-08 18:33:50|160.91|159.31|160.69|159.09|161.14|159.54|160.69|159.09|0
1633718040000|2021-10-08 18:34:00|160.91|159.31|160.69|159.09|160.91|159.31|160.69|159.09|0
1633718050000|2021-10-08 18:34:10|160.46|158.86|160.23|158.63|160.46|158.86|160.23|158.63|0
1633718070000|2021-10-08 18:34:30|160.46|158.86|160.69|159.09|160.69|159.09|160.46|158.86|0
1633718080000|2021-10-08 18:34:40|160.23|158.63|160.46|158.86|160.46|158.86|160.23|158.63|0
1633718090000|2021-10-08 18:34:50|160.23|158.63|160.01|158.41|160.23|158.63|160.01|158.41|0
1633718100000|2021-10-08 18:35:00|159.78|158.18|159.78|158.18|160.01|158.41|159.78|158.18|0
1633718110000|2021-10-08 18:35:10|159.55|157.95|159.1|157.5|159.55|157.95|159.1|157.5|0
1633718120000|2021-10-08 18:35:20|159.33|157.73|159.1|157.5|159.33|157.73|159.1|157.5|0
1633718130000|2021-10-08 18:35:30|158.87|157.27|158.87|157.27|158.87|157.27|158.65|157.05|0
1633718140000|2021-10-08 18:35:40|159.1|157.5|158.87|157.27|159.33|157.73|158.87|157.27|0
1633718150000|2021-10-08 18:35:50|159.1|157.5|159.1|157.5|159.1|157.5|159.1|157.5|0
1633718160000|2021-10-08 18:36:00|158.87|157.27|158.65|157.05|158.87|157.27|158.65|157.05|0
1633718170000|2021-10-08 18:36:10|158.87|157.27|158.65|157.05|158.87|157.27|158.53|156.93|0
1633718180000|2021-10-08 18:36:20|158.42|156.82|158.42|156.82|158.42|156.82|158.42|156.82|0
1633718190000|2021-10-08 18:36:30|158.19|156.59|158.42|156.82|158.42|156.82|158.19|156.59|0
1633718200000|2021-10-08 18:36:40|158.19|156.59|157.97|156.37|158.19|156.59|157.97|156.37|0
1633718210000|2021-10-08 18:36:50|158.19|156.59|158.08|156.48|158.19|156.59|158.08|156.48|0
1633718220000|2021-10-08 18:37:00|158.19|156.59|158.19|156.59|158.19|156.59|157.97|156.37|0
1633718230000|2021-10-08 18:37:10|157.52|155.92|157.29|155.69|157.52|155.92|157.29|155.69|0
1633718240000|2021-10-08 18:37:20|157.07|155.47|157.07|155.47|157.07|155.47|157.07|155.47|0
1633718250000|2021-10-08 18:37:30|157.29|155.69|157.52|155.92|157.52|155.92|157.29|155.69|0
1633718260000|2021-10-08 18:37:40|157.29|155.69|157.52|155.92|157.52|155.92|157.29|155.69|0
1633718270000|2021-10-08 18:37:50|157.29|155.69|157.17|155.57|157.29|155.69|157.07|155.47|0
1633718280000|2021-10-08 18:38:00|157.29|155.69|157.74|156.14|157.74|156.14|157.29|155.69|0
1633718290000|2021-10-08 18:38:10|157.97|156.37|157.97|156.37|157.97|156.37|157.74|156.14|0
1633718300000|2021-10-08 18:38:20|158.19|156.59|158.42|156.82|158.64|157.04|158.19|156.59|0
1633718310000|2021-10-08 18:38:30|158.64|157.04|158.87|157.27|158.87|157.27|158.42|156.82|0
1633718320000|2021-10-08 18:38:40|158.64|157.04|158.42|156.82|158.64|157.04|158.42|156.82|0
1633718330000|2021-10-08 18:38:50|158.19|156.59|158.19|156.59|158.42|156.82|158.19|156.59|0
1633718340000|2021-10-08 18:39:00|157.97|156.37|157.97|156.37|158.19|156.59|157.97|156.37|0
1633718350000|2021-10-08 18:39:10|157.74|156.14|158.42|156.82|158.42|156.82|157.74|156.14|0
1633718360000|2021-10-08 18:39:20|158.19|156.59|158.19|156.59|158.19|156.59|158.19|156.59|0
1633718370000|2021-10-08 18:39:30|157.97|156.37|157.97|156.37|158.19|156.59|157.97|156.37|0
1633718380000|2021-10-08 18:39:40|158.19|156.59|158.19|156.59|158.42|156.82|158.19|156.59|0
1633718390000|2021-10-08 18:39:50|158.42|156.82|158.64|157.04|158.64|157.04|158.42|156.82|0
1633718400000|2021-10-08 18:40:00|158.42|156.82|158.42|156.82|158.42|156.82|158.42|156.82|0
1633718410000|2021-10-08 18:40:10|158.19|156.59|158.19|156.59|158.19|156.59|158.19|156.59|0
1633718420000|2021-10-08 18:40:20|158.42|156.82|158.42|156.82|158.42|156.82|158.42|156.82|0
1633718430000|2021-10-08 18:40:30|158.19|156.59|157.96|156.36|158.19|156.59|157.96|156.36|0
1633718440000|2021-10-08 18:40:40|157.74|156.14|157.74|156.14|157.96|156.36|157.74|156.14|0
1633718450000|2021-10-08 18:40:50|157.51|155.91|157.51|155.91|157.51|155.91|157.51|155.91|0
1633718460000|2021-10-08 18:41:00|157.74|156.14|157.51|155.91|157.74|156.14|157.51|155.91|0
1633718470000|2021-10-08 18:41:10|157.74|156.14|157.74|156.14|157.96|156.36|157.74|156.14|0
1633718480000|2021-10-08 18:41:20|157.51|155.91|157.51|155.91|157.51|155.91|157.51|155.91|0
1633718490000|2021-10-08 18:41:30|157.74|156.14|157.74|156.14|157.96|156.36|157.74|156.14|0
1633718510000|2021-10-08 18:41:50|157.96|156.36|157.96|156.36|157.96|156.36|157.96|156.36|0
1633718520000|2021-10-08 18:42:00|158.19|156.59|158.19|156.59|158.19|156.59|158.19|156.59|0
1633718530000|2021-10-08 18:42:10|158.41|156.81|158.41|156.81|158.41|156.81|158.41|156.81|0
1633718540000|2021-10-08 18:42:20|158.64|157.04|157.96|156.36|158.64|157.04|157.96|156.36|0
1633718550000|2021-10-08 18:42:30|157.74|156.14|157.96|156.36|157.96|156.36|157.74|156.14|0
1633718560000|2021-10-08 18:42:40|157.74|156.14|157.74|156.14|157.74|156.14|157.74|156.14|0
1633718570000|2021-10-08 18:42:50|157.96|156.36|157.96|156.36|157.96|156.36|157.96|156.36|0
1633718580000|2021-10-08 18:43:00|158.19|156.59|157.74|156.14|158.19|156.59|157.74|156.14|0
1633718590000|2021-10-08 18:43:10|157.96|156.36|157.74|156.14|157.96|156.36|157.74|156.14|0
1633718600000|2021-10-08 18:43:20|157.96|156.36|157.51|155.91|158.19|156.59|157.51|155.91|0
1633718610000|2021-10-08 18:43:30|157.74|156.14|157.96|156.36|157.96|156.36|157.74|156.14|0
1633718620000|2021-10-08 18:43:40|158.19|156.59|157.96|156.36|158.19|156.59|157.96|156.36|0
1633718630000|2021-10-08 18:43:50|157.74|156.14|157.74|156.14|157.96|156.36|157.74|156.14|0
1633718640000|2021-10-08 18:44:00|157.96|156.36|157.96|156.36|157.96|156.36|157.96|156.36|0
1633718650000|2021-10-08 18:44:10|157.74|156.14|157.51|155.91|157.74|156.14|157.28|155.68|0
1633718660000|2021-10-08 18:44:20|157.39|155.79|157.28|155.68|157.39|155.79|157.28|155.68|0
1633718670000|2021-10-08 18:44:30|157.51|155.91|157.51|155.91|157.51|155.91|157.28|155.68|0
1633718680000|2021-10-08 18:44:40|157.73|156.13|157.51|155.91|157.73|156.13|157.51|155.91|0
1633718690000|2021-10-08 18:44:50|157.28|155.68|157.51|155.91|157.51|155.91|157.28|155.68|0
1633718700000|2021-10-08 18:45:00|157.73|156.13|157.28|155.68|157.73|156.13|157.28|155.68|0
1633718710000|2021-10-08 18:45:10|157.51|155.91|157.28|155.68|157.51|155.91|157.28|155.68|0
1633718720000|2021-10-08 18:45:20|157.51|155.91|157.51|155.91|157.51|155.91|157.51|155.91|0
1633718730000|2021-10-08 18:45:30|157.28|155.68|157.28|155.68|157.28|155.68|157.06|155.46|0
1633718740000|2021-10-08 18:45:40|157.51|155.91|157.73|156.13|157.73|156.13|157.51|155.91|0
1633718750000|2021-10-08 18:45:50|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633718760000|2021-10-08 18:46:00|157.51|155.91|157.51|155.91|157.51|155.91|157.28|155.68|0
1633718770000|2021-10-08 18:46:10|157.28|155.68|157.06|155.46|157.51|155.91|157.06|155.46|0
1633718780000|2021-10-08 18:46:20|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633718790000|2021-10-08 18:46:30|157.06|155.46|156.83|155.23|157.06|155.46|156.83|155.23|0
1633718800000|2021-10-08 18:46:40|157.06|155.46|157.06|155.46|157.06|155.46|157.06|155.46|0
1633718810000|2021-10-08 18:46:50|156.83|155.23|157.06|155.46|157.06|155.46|156.83|155.23|0
1633718820000|2021-10-08 18:47:00|156.83|155.23|156.6|155|156.83|155.23|156.6|155|0
1633718830000|2021-10-08 18:47:10|156.38|154.78|156.6|155|156.6|155|156.38|154.78|0
1633718840000|2021-10-08 18:47:20|156.83|155.23|156.83|155.23|156.83|155.23|156.6|155|0
1633718860000|2021-10-08 18:47:40|156.6|155|156.6|155|156.6|155|156.38|154.78|0
1633718870000|2021-10-08 18:47:50|156.38|154.78|156.38|154.78|156.38|154.78|156.38|154.78|0
1633718890000|2021-10-08 18:48:10|156.6|155|156.83|155.23|156.83|155.23|156.38|154.78|0
1633718900000|2021-10-08 18:48:20|157.28|155.68|157.05|155.45|157.51|155.91|157.05|155.45|0
1633718910000|2021-10-08 18:48:30|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633718920000|2021-10-08 18:48:40|157.5|155.9|157.73|156.13|157.73|156.13|157.5|155.9|0
1633718930000|2021-10-08 18:48:50|157.96|156.36|158.18|156.58|158.41|156.81|157.96|156.36|0
1633718940000|2021-10-08 18:49:00|157.73|156.13|157.96|156.36|157.96|156.36|157.73|156.13|0
1633718950000|2021-10-08 18:49:10|157.73|156.13|157.73|156.13|157.73|156.13|157.73|156.13|0
1633718960000|2021-10-08 18:49:20|157.5|155.9|157.73|156.13|157.96|156.36|157.5|155.9|0
1633718970000|2021-10-08 18:49:30|157.5|155.9|157.5|155.9|157.5|155.9|157.28|155.68|0
1633718980000|2021-10-08 18:49:40|157.28|155.68|157.5|155.9|157.5|155.9|157.28|155.68|0
1633718990000|2021-10-08 18:49:50|157.73|156.13|157.73|156.13|157.73|156.13|157.73|156.13|0
1633719000000|2021-10-08 18:50:00|157.28|155.68|157.5|155.9|157.5|155.9|157.28|155.68|0
1633719010000|2021-10-08 18:50:10|157.28|155.68|157.5|155.9|157.5|155.9|157.28|155.68|0
1633719020000|2021-10-08 18:50:20|157.28|155.68|157.5|155.9|157.5|155.9|157.28|155.68|0
1633719030000|2021-10-08 18:50:30|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633719040000|2021-10-08 18:50:40|157.5|155.9|157.5|155.9|157.5|155.9|157.5|155.9|0
1633719050000|2021-10-08 18:50:50|157.73|156.13|158.18|156.58|158.18|156.58|157.73|156.13|0
1633719060000|2021-10-08 18:51:00|157.95|156.35|157.73|156.13|157.95|156.35|157.73|156.13|0
1633719070000|2021-10-08 18:51:10|157.5|155.9|157.73|156.13|157.73|156.13|157.5|155.9|0
1633719080000|2021-10-08 18:51:20|157.95|156.35|157.73|156.13|157.95|156.35|157.73|156.13|0
1633719090000|2021-10-08 18:51:30|157.95|156.35|157.95|156.35|157.95|156.35|157.95|156.35|0
1633719100000|2021-10-08 18:51:40|158.18|156.58|157.5|155.9|158.18|156.58|157.5|155.9|0
1633719110000|2021-10-08 18:51:50|157.28|155.68|157.28|155.68|157.28|155.68|157.28|155.68|0
1633719120000|2021-10-08 18:52:00|157.5|155.9|157.5|155.9|157.5|155.9|157.5|155.9|0
1633719130000|2021-10-08 18:52:10|157.28|155.68|157.28|155.68|157.5|155.9|157.28|155.68|0
1633719140000|2021-10-08 18:52:20|157.5|155.9|157.5|155.9|157.5|155.9|157.5|155.9|0
1633719150000|2021-10-08 18:52:30|157.73|156.13|157.73|156.13|157.95|156.35|157.73|156.13|0
1633719160000|2021-10-08 18:52:40|157.5|155.9|157.5|155.9|157.5|155.9|157.5|155.9|0
1633719170000|2021-10-08 18:52:50|157.73|156.13|157.5|155.9|157.73|156.13|157.27|155.67|0
1633719180000|2021-10-08 18:53:00|157.27|155.67|157.5|155.9|157.5|155.9|157.27|155.67|0
1633719190000|2021-10-08 18:53:10|157.73|156.13|157.5|155.9|157.73|156.13|157.5|155.9|0
1633719200000|2021-10-08 18:53:20|157.27|155.67|157.27|155.67|157.5|155.9|157.27|155.67|0
1633719210000|2021-10-08 18:53:30|157.5|155.9|157.27|155.67|157.5|155.9|157.27|155.67|0
1633719220000|2021-10-08 18:53:40|157.05|155.45|156.82|155.22|157.05|155.45|156.82|155.22|0
1633719230000|2021-10-08 18:53:50|157.05|155.45|157.27|155.67|157.27|155.67|157.05|155.45|0
1633719240000|2021-10-08 18:54:00|157.05|155.45|157.05|155.45|157.05|155.45|156.82|155.22|0
1633719250000|2021-10-08 18:54:10|157.27|155.67|157.05|155.45|157.27|155.67|157.05|155.45|0
1633719260000|2021-10-08 18:54:20|157.27|155.67|156.82|155.22|157.27|155.67|156.82|155.22|0
1633719270000|2021-10-08 18:54:30|157.05|155.45|156.6|155|157.05|155.45|156.37|154.77|0
1633719280000|2021-10-08 18:54:40|156.37|154.77|156.15|154.55|156.37|154.77|156.15|154.55|0
1633719290000|2021-10-08 18:54:50|156.37|154.77|156.15|154.55|156.37|154.77|156.15|154.55|0
1633719300000|2021-10-08 18:55:00|155.7|154.1|156.15|154.55|156.15|154.55|155.7|154.1|0
1633719310000|2021-10-08 18:55:10|155.92|154.32|156.37|154.77|156.37|154.77|155.92|154.32|0
1633719320000|2021-10-08 18:55:20|156.6|155|156.37|154.77|156.6|155|156.37|154.77|0
1633719330000|2021-10-08 18:55:30|156.15|154.55|156.6|155|156.6|155|156.15|154.55|0
1633719340000|2021-10-08 18:55:40|157.05|155.45|157.05|155.45|157.05|155.45|156.82|155.22|0
1633719350000|2021-10-08 18:55:50|157.5|155.9|157.72|156.12|157.95|156.35|157.5|155.9|0
1633719360000|2021-10-08 18:56:00|157.5|155.9|157.5|155.9|157.72|156.12|157.5|155.9|0
1633719370000|2021-10-08 18:56:10|157.27|155.67|157.27|155.67|157.5|155.9|157.27|155.67|0
1633719380000|2021-10-08 18:56:20|157.5|155.9|157.05|155.45|157.5|155.9|157.05|155.45|0
1633719400000|2021-10-08 18:56:40|157.27|155.67|157.05|155.45|157.27|155.67|156.82|155.22|0
1633719410000|2021-10-08 18:56:50|157.27|155.67|157.04|155.44|157.27|155.67|157.04|155.44|0
1633719420000|2021-10-08 18:57:00|157.27|155.67|157.04|155.44|157.27|155.67|157.04|155.44|0
1633719440000|2021-10-08 18:57:20|156.82|155.22|156.59|154.99|156.82|155.22|156.59|154.99|0
1633719460000|2021-10-08 18:57:40|156.82|155.22|156.82|155.22|156.82|155.22|156.59|154.99|0
1633719470000|2021-10-08 18:57:50|156.59|154.99|156.82|155.22|156.82|155.22|156.59|154.99|0
1633719480000|2021-10-08 18:58:00|157.04|155.44|156.82|155.22|157.04|155.44|156.82|155.22|0
1633719490000|2021-10-08 18:58:10|157.04|155.44|157.27|155.67|157.27|155.67|157.04|155.44|0
1633719500000|2021-10-08 18:58:20|157.04|155.44|157.27|155.67|157.27|155.67|157.04|155.44|0
1633719510000|2021-10-08 18:58:30|157.49|155.89|157.49|155.89|157.49|155.89|157.49|155.89|0
1633719520000|2021-10-08 18:58:40|157.27|155.67|157.49|155.89|157.49|155.89|157.27|155.67|0
1633719530000|2021-10-08 18:58:50|157.27|155.67|157.49|155.89|157.49|155.89|157.27|155.67|0
1633719540000|2021-10-08 18:59:00|157.27|155.67|157.27|155.67|157.27|155.67|157.27|155.67|0
1633719560000|2021-10-08 18:59:20|157.49|155.89|157.04|155.44|157.49|155.89|157.04|155.44|0
1633719580000|2021-10-08 18:59:40|156.82|155.22|156.82|155.22|156.82|155.22|156.82|155.22|0
1633719590000|2021-10-08 18:59:50|156.59|154.99|156.59|154.99|156.59|154.99|156.59|154.99|0
1633719600000|2021-10-08 19:00:00|156.82|155.22|157.04|155.44|157.04|155.44|156.82|155.22|0
1633719610000|2021-10-08 19:00:10|156.82|155.22|157.49|155.89|157.49|155.89|156.82|155.22|0
1633719620000|2021-10-08 19:00:20|157.72|156.12|157.49|155.89|157.72|156.12|157.49|155.89|0
1633719630000|2021-10-08 19:00:30|157.27|155.67|157.49|155.89|157.49|155.89|157.27|155.67|0
1633719640000|2021-10-08 19:00:40|157.27|155.67|157.49|155.89|157.49|155.89|157.27|155.67|0
1633719650000|2021-10-08 19:00:50|157.94|156.34|158.17|156.57|158.17|156.57|157.94|156.34|0
1633719660000|2021-10-08 19:01:00|158.4|156.8|158.17|156.57|158.4|156.8|157.94|156.34|0
1633719670000|2021-10-08 19:01:10|157.94|156.34|157.94|156.34|157.94|156.34|157.94|156.34|0
1633719680000|2021-10-08 19:01:20|157.72|156.12|157.27|155.67|157.72|156.12|157.27|155.67|0
1633719690000|2021-10-08 19:01:30|157.49|155.89|157.27|155.67|157.49|155.89|157.27|155.67|0
1633719700000|2021-10-08 19:01:40|156.59|154.99|157.04|155.44|157.04|155.44|156.59|154.99|0
1633719710000|2021-10-08 19:01:50|156.81|155.21|156.81|155.21|157.04|155.44|156.81|155.21|0
1633719720000|2021-10-08 19:02:00|157.27|155.67|157.49|155.89|157.49|155.89|157.04|155.44|0
1633719730000|2021-10-08 19:02:10|157.26|155.66|157.26|155.66|157.26|155.66|157.26|155.66|0
1633719740000|2021-10-08 19:02:20|156.81|155.21|156.36|154.76|156.81|155.21|156.36|154.76|0
1633719750000|2021-10-08 19:02:30|156.59|154.99|156.59|154.99|156.81|155.21|156.59|154.99|0
1633719760000|2021-10-08 19:02:40|156.36|154.76|155.69|154.09|156.36|154.76|155.69|154.09|0
1633719770000|2021-10-08 19:02:50|155.46|153.86|155.91|154.31|155.91|154.31|155.46|153.86|0
1633719780000|2021-10-08 19:03:00|156.14|154.54|156.14|154.54|156.14|154.54|155.91|154.31|0
1633719790000|2021-10-08 19:03:10|155.91|154.31|155.91|154.31|155.91|154.31|155.91|154.31|0
1633719800000|2021-10-08 19:03:20|156.14|154.54|155.69|154.09|156.14|154.54|155.69|154.09|0
1633719810000|2021-10-08 19:03:30|155.91|154.31|155.69|154.09|155.91|154.31|155.69|154.09|0
1633719820000|2021-10-08 19:03:40|155.91|154.31|155.91|154.31|155.91|154.31|155.69|154.09|0
1633719830000|2021-10-08 19:03:50|155.69|154.09|156.14|154.54|156.14|154.54|155.69|154.09|0
1633719840000|2021-10-08 19:04:00|155.91|154.31|156.14|154.54|156.14|154.54|155.91|154.31|0
1633719850000|2021-10-08 19:04:10|156.36|154.76|156.36|154.76|156.36|154.76|156.14|154.54|0
1633719860000|2021-10-08 19:04:20|156.59|154.99|156.81|155.21|156.81|155.21|156.59|154.99|0
1633719870000|2021-10-08 19:04:30|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1633719880000|2021-10-08 19:04:40|157.26|155.66|157.26|155.66|157.26|155.66|157.26|155.66|0
1633719890000|2021-10-08 19:04:50|157.49|155.89|157.49|155.89|157.49|155.89|157.49|155.89|0
1633719900000|2021-10-08 19:05:00|157.71|156.11|157.26|155.66|157.71|156.11|157.26|155.66|0
1633719910000|2021-10-08 19:05:10|157.49|155.89|157.49|155.89|157.49|155.89|157.26|155.66|0
1633719920000|2021-10-08 19:05:20|157.26|155.66|157.49|155.89|157.49|155.89|157.26|155.66|0
1633719930000|2021-10-08 19:05:30|157.26|155.66|157.26|155.66|157.49|155.89|157.26|155.66|0
1633719940000|2021-10-08 19:05:40|157.04|155.44|157.04|155.44|157.04|155.44|157.04|155.44|0
1633719950000|2021-10-08 19:05:50|156.58|154.98|156.81|155.21|156.81|155.21|156.58|154.98|0
1633719960000|2021-10-08 19:06:00|157.04|155.44|157.26|155.66|157.26|155.66|157.04|155.44|0
1633719970000|2021-10-08 19:06:10|157.04|155.44|157.04|155.44|157.26|155.66|157.04|155.44|0
1633719980000|2021-10-08 19:06:20|156.81|155.21|157.03|155.43|157.03|155.43|156.81|155.21|0
1633719990000|2021-10-08 19:06:30|157.26|155.66|157.26|155.66|157.26|155.66|157.03|155.43|0
1633720000000|2021-10-08 19:06:40|157.03|155.43|157.03|155.43|157.03|155.43|156.81|155.21|0
1633720010000|2021-10-08 19:06:50|157.26|155.66|157.26|155.66|157.26|155.66|157.26|155.66|0
1633720020000|2021-10-08 19:07:00|157.03|155.43|157.03|155.43|157.03|155.43|156.81|155.21|0
1633720030000|2021-10-08 19:07:10|157.26|155.66|157.26|155.66|157.49|155.89|157.26|155.66|0
1633720040000|2021-10-08 19:07:20|157.49|155.89|157.94|156.34|157.94|156.34|157.48|155.88|0
1633720050000|2021-10-08 19:07:30|158.39|156.79|158.84|157.24|159.07|157.47|158.39|156.79|0
1633720060000|2021-10-08 19:07:40|158.61|157.01|158.84|157.24|158.84|157.24|158.61|157.01|0
1633720070000|2021-10-08 19:07:50|159.07|157.47|159.29|157.69|159.29|157.69|159.07|157.47|0
1633720080000|2021-10-08 19:08:00|159.07|157.47|159.07|157.47|159.07|157.47|159.07|157.47|0
1633720090000|2021-10-08 19:08:10|158.84|157.24|158.39|156.79|158.84|157.24|158.39|156.79|0
1633720100000|2021-10-08 19:08:20|157.94|156.34|158.16|156.56|158.16|156.56|157.94|156.34|0
1633720110000|2021-10-08 19:08:30|158.39|156.79|158.39|156.79|158.39|156.79|158.39|156.79|0
1633720120000|2021-10-08 19:08:40|158.16|156.56|158.16|156.56|158.16|156.56|158.16|156.56|0
1633720130000|2021-10-08 19:08:50|157.93|156.33|158.16|156.56|158.16|156.56|157.93|156.33|0
1633720140000|2021-10-08 19:09:00|158.39|156.79|158.16|156.56|158.39|156.79|158.16|156.56|0
1633720150000|2021-10-08 19:09:10|157.93|156.33|157.48|155.88|157.93|156.33|157.48|155.88|0
1633720160000|2021-10-08 19:09:20|157.71|156.11|158.16|156.56|158.16|156.56|157.71|156.11|0
1633720170000|2021-10-08 19:09:30|158.39|156.79|158.39|156.79|158.39|156.79|158.39|156.79|0
1633720180000|2021-10-08 19:09:40|158.61|157.01|158.39|156.79|158.61|157.01|158.16|156.56|0
1633720190000|2021-10-08 19:09:50|158.61|157.01|158.61|157.01|158.61|157.01|158.61|157.01|0
1633720200000|2021-10-08 19:10:00|158.16|156.56|158.39|156.79|158.39|156.79|157.93|156.33|0
1633720210000|2021-10-08 19:10:10|158.16|156.56|158.39|156.79|158.39|156.79|158.16|156.56|0
1633720220000|2021-10-08 19:10:20|157.93|156.33|158.39|156.79|158.39|156.79|157.93|156.33|0
1633720230000|2021-10-08 19:10:30|158.16|156.56|157.93|156.33|158.16|156.56|157.93|156.33|0
1633720240000|2021-10-08 19:10:40|158.16|156.56|158.04|156.44|158.16|156.56|158.04|156.44|0
1633720250000|2021-10-08 19:10:50|157.93|156.33|158.16|156.56|158.16|156.56|157.71|156.11|0
1633720260000|2021-10-08 19:11:00|158.61|157.01|158.38|156.78|158.61|157.01|158.38|156.78|0
1633720270000|2021-10-08 19:11:10|158.61|157.01|159.06|157.46|159.06|157.46|158.61|157.01|0
1633720280000|2021-10-08 19:11:20|159.29|157.69|159.74|158.14|159.74|158.14|159.29|157.69|0
1633720290000|2021-10-08 19:11:30|159.97|158.37|159.29|157.69|159.97|158.37|159.29|157.69|0
1633720300000|2021-10-08 19:11:40|159.52|157.92|159.74|158.14|159.74|158.14|159.29|157.69|0
1633720310000|2021-10-08 19:11:50|159.97|158.37|160.19|158.59|160.19|158.59|159.74|158.14|0
1633720320000|2021-10-08 19:12:00|160.42|158.82|159.97|158.37|160.42|158.82|159.74|158.14|0
1633720330000|2021-10-08 19:12:10|159.74|158.14|159.74|158.14|159.74|158.14|159.51|157.91|0
1633720340000|2021-10-08 19:12:20|159.51|157.91|159.29|157.69|159.51|157.91|159.29|157.69|0
1633720350000|2021-10-08 19:12:30|159.74|158.14|159.74|158.14|159.74|158.14|159.74|158.14|0
1633720360000|2021-10-08 19:12:40|159.51|157.91|159.51|157.91|159.74|158.14|159.51|157.91|0
1633720370000|2021-10-08 19:12:50|159.29|157.69|158.61|157.01|159.29|157.69|158.61|157.01|0
1633720380000|2021-10-08 19:13:00|158.83|157.23|158.38|156.78|158.83|157.23|158.38|156.78|0
1633720390000|2021-10-08 19:13:10|158.61|157.01|158.61|157.01|158.83|157.23|158.61|157.01|0
1633720400000|2021-10-08 19:13:20|158.83|157.23|158.83|157.23|159.29|157.69|158.83|157.23|0
1633720410000|2021-10-08 19:13:30|159.06|157.46|159.06|157.46|159.29|157.69|159.06|157.46|0
1633720420000|2021-10-08 19:13:40|159.29|157.69|159.06|157.46|159.29|157.69|158.83|157.23|0
1633720430000|2021-10-08 19:13:50|158.83|157.23|159.06|157.46|159.06|157.46|158.83|157.23|0
1633720440000|2021-10-08 19:14:00|159.29|157.69|158.83|157.23|159.29|157.69|158.83|157.23|0
1633720450000|2021-10-08 19:14:10|158.61|157.01|158.83|157.23|158.83|157.23|158.61|157.01|0
1633720460000|2021-10-08 19:14:20|158.61|157.01|159.06|157.46|159.06|157.46|158.61|157.01|0
1633720470000|2021-10-08 19:14:30|159.29|157.69|159.06|157.46|159.29|157.69|159.06|157.46|0
1633720480000|2021-10-08 19:14:40|159.29|157.69|159.29|157.69|159.51|157.91|159.29|157.69|0
1633720490000|2021-10-08 19:14:50|159.06|157.46|159.06|157.46|159.06|157.46|159.06|157.46|0
1633720500000|2021-10-08 19:15:00|159.29|157.69|159.06|157.46|159.29|157.69|158.61|157.01|0
1633720510000|2021-10-08 19:15:10|158.83|157.23|158.83|157.23|158.83|157.23|158.83|157.23|0
1633720520000|2021-10-08 19:15:20|159.06|157.46|159.28|157.68|159.28|157.68|159.06|157.46|0
1633720530000|2021-10-08 19:15:30|159.06|157.46|159.06|157.46|159.06|157.46|159.06|157.46|0
1633720540000|2021-10-08 19:15:40|158.83|157.23|158.38|156.78|158.83|157.23|158.38|156.78|0
1633720550000|2021-10-08 19:15:50|158.15|156.55|158.38|156.78|158.38|156.78|158.15|156.55|0
1633720560000|2021-10-08 19:16:00|158.61|157.01|158.61|157.01|158.61|157.01|158.61|157.01|0
1633720570000|2021-10-08 19:16:10|158.38|156.78|157.7|156.1|158.38|156.78|157.7|156.1|0
1633720580000|2021-10-08 19:16:20|157.48|155.88|157.7|156.1|157.7|156.1|157.48|155.88|0
1633720590000|2021-10-08 19:16:30|157.93|156.33|157.48|155.88|157.93|156.33|157.25|155.65|0
1633720610000|2021-10-08 19:16:50|157.25|155.65|157.47|155.87|157.7|156.1|157.25|155.65|0
1633720620000|2021-10-08 19:17:00|157.7|156.1|157.7|156.1|157.93|156.33|157.7|156.1|0
1633720630000|2021-10-08 19:17:10|157.93|156.33|157.7|156.1|157.93|156.33|157.7|156.1|0
1633720640000|2021-10-08 19:17:20|157.47|155.87|157.47|155.87|157.47|155.87|157.47|155.87|0
1633720650000|2021-10-08 19:17:30|157.25|155.65|157.02|155.42|157.25|155.65|157.02|155.42|0
1633720660000|2021-10-08 19:17:40|156.35|154.75|156.35|154.75|156.57|154.97|156.35|154.75|0
1633720670000|2021-10-08 19:17:50|156.57|154.97|156.8|155.2|156.8|155.2|156.57|154.97|0
1633720680000|2021-10-08 19:18:00|156.57|154.97|156.35|154.75|156.57|154.97|156.35|154.75|0
1633720690000|2021-10-08 19:18:10|156.57|154.97|156.57|154.97|156.57|154.97|156.35|154.75|0
1633720700000|2021-10-08 19:18:20|156.8|155.2|156.8|155.2|156.8|155.2|156.8|155.2|0
1633720710000|2021-10-08 19:18:30|157.02|155.42|157.02|155.42|157.02|155.42|157.02|155.42|0
1633720720000|2021-10-08 19:18:40|157.25|155.65|157.47|155.87|157.47|155.87|157.25|155.65|0
1633720740000|2021-10-08 19:19:00|157.25|155.65|157.02|155.42|157.25|155.65|157.02|155.42|0
1633720750000|2021-10-08 19:19:10|157.25|155.65|157.02|155.42|157.25|155.65|156.8|155.2|0
1633720760000|2021-10-08 19:19:20|156.8|155.2|157.25|155.65|157.25|155.65|156.8|155.2|0
1633720770000|2021-10-08 19:19:30|157.02|155.42|157.92|156.32|157.92|156.32|157.02|155.42|0
1633720790000|2021-10-08 19:19:50|158.15|156.55|157.92|156.32|158.15|156.55|157.92|156.32|0
1633720800000|2021-10-08 19:20:00|158.15|156.55|157.7|156.1|158.15|156.55|157.7|156.1|0
1633720810000|2021-10-08 19:20:10|157.25|155.65|157.02|155.42|157.25|155.65|157.02|155.42|0
1633720820000|2021-10-08 19:20:20|157.25|155.65|157.25|155.65|157.47|155.87|157.25|155.65|0
1633720830000|2021-10-08 19:20:30|157.02|155.42|156.79|155.19|157.02|155.42|156.79|155.19|0
1633720840000|2021-10-08 19:20:40|156.57|154.97|156.34|154.74|156.57|154.97|156.34|154.74|0
1633720860000|2021-10-08 19:21:00|156.57|154.97|156.79|155.19|156.79|155.19|156.57|154.97|0
1633720870000|2021-10-08 19:21:10|157.02|155.42|156.79|155.19|157.02|155.42|156.79|155.19|0
1633720880000|2021-10-08 19:21:20|157.02|155.42|157.02|155.42|157.02|155.42|157.02|155.42|0
1633720890000|2021-10-08 19:21:30|157.24|155.64|157.02|155.42|157.24|155.64|157.02|155.42|0
1633720900000|2021-10-08 19:21:40|156.79|155.19|157.02|155.42|157.02|155.42|156.79|155.19|0
1633720910000|2021-10-08 19:21:50|157.24|155.64|157.02|155.42|157.24|155.64|157.02|155.42|0
1633720920000|2021-10-08 19:22:00|157.24|155.64|157.24|155.64|157.47|155.87|157.24|155.64|0
1633720930000|2021-10-08 19:22:10|157.47|155.87|157.47|155.87|157.47|155.87|157.24|155.64|0
1633720940000|2021-10-08 19:22:20|157.24|155.64|157.02|155.42|157.47|155.87|157.02|155.42|0
1633720950000|2021-10-08 19:22:30|157.24|155.64|157.92|156.32|157.92|156.32|157.24|155.64|0
1633720960000|2021-10-08 19:22:40|158.37|156.77|158.37|156.77|158.37|156.77|158.37|156.77|0
1633720970000|2021-10-08 19:22:50|158.6|157|158.82|157.22|158.82|157.22|158.6|157|0
1633720980000|2021-10-08 19:23:00|159.05|157.45|158.6|157|159.05|157.45|158.6|157|0
1633720990000|2021-10-08 19:23:10|158.37|156.77|158.82|157.22|158.82|157.22|158.37|156.77|0
1633721000000|2021-10-08 19:23:20|159.05|157.45|158.82|157.22|159.05|157.45|158.82|157.22|0
1633721010000|2021-10-08 19:23:30|158.6|157|158.82|157.22|158.82|157.22|158.6|157|0
1633721020000|2021-10-08 19:23:40|158.6|157|158.82|157.22|158.82|157.22|158.6|157|0
1633721030000|2021-10-08 19:23:50|158.6|157|158.37|156.77|158.6|157|158.37|156.77|0
1633721040000|2021-10-08 19:24:00|158.14|156.54|158.14|156.54|158.37|156.77|158.14|156.54|0
1633721050000|2021-10-08 19:24:10|157.69|156.09|157.47|155.87|157.69|156.09|157.47|155.87|0
1633721060000|2021-10-08 19:24:20|157.69|156.09|157.24|155.64|157.69|156.09|157.24|155.64|0
1633721070000|2021-10-08 19:24:30|157.47|155.87|157.47|155.87|157.47|155.87|157.47|155.87|0
1633721080000|2021-10-08 19:24:40|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1633721090000|2021-10-08 19:24:50|157.47|155.87|157.02|155.42|157.47|155.87|157.02|155.42|0
1633721100000|2021-10-08 19:25:00|157.24|155.64|157.47|155.87|157.47|155.87|157.24|155.64|0
1633721110000|2021-10-08 19:25:10|157.24|155.64|157.24|155.64|157.24|155.64|157.24|155.64|0
1633721120000|2021-10-08 19:25:20|157.01|155.41|156.79|155.19|157.24|155.64|156.79|155.19|0
1633721130000|2021-10-08 19:25:30|156.56|154.96|156.79|155.19|156.79|155.19|156.56|154.96|0
1633721140000|2021-10-08 19:25:40|156.56|154.96|156.56|154.96|156.56|154.96|156.56|154.96|0
1633721150000|2021-10-08 19:25:50|156.79|155.19|156.79|155.19|157.01|155.41|156.79|155.19|0
1633721160000|2021-10-08 19:26:00|157.24|155.64|157.01|155.41|157.24|155.64|157.01|155.41|0
1633721170000|2021-10-08 19:26:10|157.24|155.64|157.47|155.87|157.47|155.87|157.24|155.64|0
1633721180000|2021-10-08 19:26:20|157.46|155.86|157.69|156.09|157.69|156.09|157.24|155.64|0
1633721190000|2021-10-08 19:26:30|157.92|156.32|157.92|156.32|157.92|156.32|157.92|156.32|0
1633721200000|2021-10-08 19:26:40|157.69|156.09|157.92|156.32|157.92|156.32|157.69|156.09|0
1633721210000|2021-10-08 19:26:50|157.69|156.09|157.69|156.09|157.69|156.09|157.69|156.09|0
1633721220000|2021-10-08 19:27:00|157.92|156.32|157.92|156.32|157.92|156.32|157.92|156.32|0
1633721230000|2021-10-08 19:27:10|157.69|156.09|157.92|156.32|157.92|156.32|157.69|156.09|0
1633721240000|2021-10-08 19:27:20|157.69|156.09|157.92|156.32|157.92|156.32|157.69|156.09|0
1633721250000|2021-10-08 19:27:30|158.14|156.54|158.14|156.54|158.14|156.54|158.14|156.54|0
1633721260000|2021-10-08 19:27:40|157.92|156.32|158.14|156.54|158.14|156.54|157.92|156.32|0
1633721270000|2021-10-08 19:27:50|158.37|156.77|158.14|156.54|158.37|156.77|158.14|156.54|0
1633721280000|2021-10-08 19:28:00|157.91|156.31|157.24|155.64|157.91|156.31|157.24|155.64|0
1633721290000|2021-10-08 19:28:10|157.01|155.41|157.46|155.86|157.46|155.86|157.01|155.41|0
1633721300000|2021-10-08 19:28:20|157.24|155.64|157.24|155.64|157.46|155.86|157.24|155.64|0
1633721320000|2021-10-08 19:28:40|157.46|155.86|157.69|156.09|157.69|156.09|157.46|155.86|0
1633721330000|2021-10-08 19:28:50|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633721340000|2021-10-08 19:29:00|157.69|156.09|157.24|155.64|157.69|156.09|157.24|155.64|0
1633721350000|2021-10-08 19:29:10|157.01|155.41|157.24|155.64|157.24|155.64|157.01|155.41|0
1633721360000|2021-10-08 19:29:20|157.46|155.86|157.24|155.64|157.46|155.86|157.24|155.64|0
1633721370000|2021-10-08 19:29:30|157.46|155.86|157.69|156.09|157.69|156.09|157.46|155.86|0
1633721380000|2021-10-08 19:29:40|157.91|156.31|157.69|156.09|157.91|156.31|157.69|156.09|0
1633721390000|2021-10-08 19:29:50|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633721400000|2021-10-08 19:30:00|157.69|156.09|157.46|155.86|157.69|156.09|157.46|155.86|0
1633721410000|2021-10-08 19:30:10|157.24|155.64|157.46|155.86|157.46|155.86|157.24|155.64|0
1633721420000|2021-10-08 19:30:20|157.91|156.31|157.91|156.31|157.91|156.31|157.91|156.31|0
1633721430000|2021-10-08 19:30:30|157.69|156.09|157.46|155.86|157.69|156.09|157.46|155.86|0
1633721440000|2021-10-08 19:30:40|157.23|155.63|157.01|155.41|157.23|155.63|157.01|155.41|0
1633721450000|2021-10-08 19:30:50|156.78|155.18|156.56|154.96|156.78|155.18|156.56|154.96|0
1633721460000|2021-10-08 19:31:00|156.33|154.73|156.67|155.07|156.78|155.18|156.33|154.73|0
1633721470000|2021-10-08 19:31:10|156.78|155.18|157.23|155.63|157.23|155.63|156.78|155.18|0
1633721480000|2021-10-08 19:31:20|157.46|155.86|157.46|155.86|157.91|156.31|157.46|155.86|0
1633721490000|2021-10-08 19:31:30|157.69|156.09|157.69|156.09|157.69|156.09|157.69|156.09|0
1633721500000|2021-10-08 19:31:40|157.46|155.86|157.57|155.97|157.69|156.09|157.46|155.86|0
1633721510000|2021-10-08 19:31:50|157.23|155.63|157.01|155.41|157.23|155.63|157.01|155.41|0
1633721520000|2021-10-08 19:32:00|156.78|155.18|157.01|155.41|157.01|155.41|156.78|155.18|0
1633721530000|2021-10-08 19:32:10|156.78|155.18|156.56|154.96|156.78|155.18|156.56|154.96|0
1633721540000|2021-10-08 19:32:20|156.78|155.18|156.33|154.73|156.78|155.18|156.33|154.73|0
1633721550000|2021-10-08 19:32:30|155.88|154.28|155.43|153.83|155.88|154.28|155.43|153.83|0
1633721560000|2021-10-08 19:32:40|155.66|154.06|155.88|154.28|155.88|154.28|155.66|154.06|0
1633721570000|2021-10-08 19:32:50|156.11|154.51|156.11|154.51|156.33|154.73|156.11|154.51|0
1633721580000|2021-10-08 19:33:00|155.88|154.28|155.43|153.83|156.11|154.51|155.43|153.83|0
1633721590000|2021-10-08 19:33:10|155.88|154.28|155.88|154.28|155.88|154.28|155.65|154.05|0
1633721600000|2021-10-08 19:33:20|156.1|154.5|155.88|154.28|156.1|154.5|155.88|154.28|0
1633721610000|2021-10-08 19:33:30|156.1|154.5|156.1|154.5|156.1|154.5|156.1|154.5|0
1633721620000|2021-10-08 19:33:40|155.88|154.28|156.1|154.5|156.1|154.5|155.88|154.28|0
1633721630000|2021-10-08 19:33:50|155.88|154.28|156.1|154.5|156.1|154.5|155.88|154.28|0
1633721640000|2021-10-08 19:34:00|155.88|154.28|156.1|154.5|156.1|154.5|155.88|154.28|0
1633721650000|2021-10-08 19:34:10|156.55|154.95|156.55|154.95|156.55|154.95|156.55|154.95|0
1633721660000|2021-10-08 19:34:20|156.33|154.73|156.55|154.95|156.55|154.95|156.33|154.73|0
1633721670000|2021-10-08 19:34:30|156.33|154.73|156.33|154.73|156.33|154.73|155.88|154.28|0
1633721690000|2021-10-08 19:34:50|156.55|154.95|155.88|154.28|156.55|154.95|155.88|154.28|0
1633721700000|2021-10-08 19:35:00|156.1|154.5|156.33|154.73|156.33|154.73|156.1|154.5|0
1633721710000|2021-10-08 19:35:10|156.1|154.5|156.1|154.5|156.1|154.5|156.1|154.5|0
1633721720000|2021-10-08 19:35:20|155.88|154.28|155.43|153.83|155.88|154.28|155.43|153.83|0
1633721730000|2021-10-08 19:35:30|154.98|153.38|154.75|153.15|154.98|153.38|154.75|153.15|0
1633721740000|2021-10-08 19:35:40|154.53|152.93|154.75|153.15|154.75|153.15|154.53|152.93|0
1633721750000|2021-10-08 19:35:50|154.53|152.93|154.3|152.7|154.53|152.93|154.3|152.7|0
1633721760000|2021-10-08 19:36:00|154.08|152.48|153.18|151.58|154.08|152.48|153.18|151.58|0
1633721770000|2021-10-08 19:36:10|153.41|151.81|153.18|151.58|153.41|151.81|153.18|151.58|0
1633721780000|2021-10-08 19:36:20|152.73|151.13|152.73|151.13|152.73|151.13|152.73|151.13|0
1633721790000|2021-10-08 19:36:30|152.51|150.91|151.84|150.24|152.51|150.91|151.84|150.24|0
1633721800000|2021-10-08 19:36:40|152.06|150.46|151.39|149.79|152.06|150.46|151.39|149.79|0
1633721810000|2021-10-08 19:36:50|151.17|149.57|150.95|149.35|151.17|149.57|150.72|149.12|0
1633721820000|2021-10-08 19:37:00|151.17|149.57|151.39|149.79|151.62|150.02|151.17|149.57|0
1633721830000|2021-10-08 19:37:10|151.17|149.57|151.61|150.01|151.61|150.01|151.17|149.57|0
1633721840000|2021-10-08 19:37:20|151.39|149.79|150.5|148.9|151.39|149.79|150.5|148.9|0
1633721850000|2021-10-08 19:37:30|150.72|149.12|151.17|149.57|151.17|149.57|150.72|149.12|0
1633721860000|2021-10-08 19:37:40|150.94|149.34|150.72|149.12|150.94|149.34|150.72|149.12|0
1633721870000|2021-10-08 19:37:50|151.17|149.57|151.17|149.57|151.17|149.57|150.94|149.34|0
1633721880000|2021-10-08 19:38:00|151.39|149.79|151.39|149.79|151.61|150.01|151.39|149.79|0
1633721890000|2021-10-08 19:38:10|151.61|150.01|152.06|150.46|152.06|150.46|151.61|150.01|0
1633721900000|2021-10-08 19:38:20|151.84|150.24|151.84|150.24|151.84|150.24|151.61|150.01|0
1633721910000|2021-10-08 19:38:30|151.61|150.01|152.06|150.46|152.06|150.46|151.61|150.01|0
1633721920000|2021-10-08 19:38:40|152.28|150.68|152.51|150.91|152.51|150.91|152.28|150.68|0
1633721930000|2021-10-08 19:38:50|152.06|150.46|152.28|150.68|152.51|150.91|152.06|150.46|0
1633721940000|2021-10-08 19:39:00|152.06|150.46|152.28|150.68|152.28|150.68|151.84|150.24|0
1633721950000|2021-10-08 19:39:10|152.06|150.46|151.84|150.24|152.06|150.46|151.84|150.24|0
1633721960000|2021-10-08 19:39:20|152.06|150.46|152.06|150.46|152.06|150.46|151.84|150.24|0
1633721970000|2021-10-08 19:39:30|151.39|149.79|150.94|149.34|151.39|149.79|150.94|149.34|0
1633721980000|2021-10-08 19:39:40|150.72|149.12|151.61|150.01|151.61|150.01|150.72|149.12|0
1633721990000|2021-10-08 19:39:50|151.84|150.24|152.06|150.46|152.06|150.46|151.84|150.24|0
1633722000000|2021-10-08 19:40:00|151.61|150.01|151.61|150.01|151.61|150.01|151.39|149.79|0
1633722010000|2021-10-08 19:40:10|151.84|150.24|152.06|150.46|152.06|150.46|151.61|150.01|0
1633722020000|2021-10-08 19:40:20|152.28|150.68|152.28|150.68|152.51|150.91|152.28|150.68|0
1633722030000|2021-10-08 19:40:30|152.51|150.91|152.51|150.91|152.51|150.91|152.51|150.91|0
1633722040000|2021-10-08 19:40:40|152.73|151.13|152.28|150.68|152.73|151.13|152.28|150.68|0
1633722050000|2021-10-08 19:40:50|152.06|150.46|151.83|150.23|152.06|150.46|151.83|150.23|0
1633722060000|2021-10-08 19:41:00|152.06|150.46|152.73|151.13|152.73|151.13|152.06|150.46|0
1633722070000|2021-10-08 19:41:10|153.18|151.58|152.73|151.13|153.18|151.58|152.5|150.9|0
1633722090000|2021-10-08 19:41:30|152.95|151.35|152.73|151.13|152.95|151.35|152.73|151.13|0
1633722100000|2021-10-08 19:41:40|152.95|151.35|152.73|151.13|152.95|151.35|152.73|151.13|0
1633722110000|2021-10-08 19:41:50|152.5|150.9|152.28|150.68|152.5|150.9|152.28|150.68|0
1633722120000|2021-10-08 19:42:00|152.06|150.46|151.83|150.23|152.06|150.46|151.83|150.23|0
1633722130000|2021-10-08 19:42:10|151.39|149.79|151.16|149.56|151.39|149.79|151.16|149.56|0
1633722140000|2021-10-08 19:42:20|150.94|149.34|151.16|149.56|151.39|149.79|150.94|149.34|0
1633722150000|2021-10-08 19:42:30|150.94|149.34|151.16|149.56|151.16|149.56|150.94|149.34|0
1633722160000|2021-10-08 19:42:40|150.72|149.12|150.49|148.89|150.72|149.12|150.49|148.89|0
1633722170000|2021-10-08 19:42:50|150.27|148.67|149.82|148.22|150.27|148.67|149.82|148.22|0
1633722180000|2021-10-08 19:43:00|150.05|148.45|150.27|148.67|150.27|148.67|150.05|148.45|0
1633722190000|2021-10-08 19:43:10|150.49|148.89|149.6|148|150.49|148.89|149.6|148|0
1633722200000|2021-10-08 19:43:20|149.82|148.22|149.6|148|149.82|148.22|149.6|148|0
1633722210000|2021-10-08 19:43:30|149.82|148.22|149.6|148|149.82|148.22|149.38|147.78|0
1633722220000|2021-10-08 19:43:40|150.05|148.45|150.05|148.45|150.05|148.45|150.05|148.45|0
1633722230000|2021-10-08 19:43:50|149.82|148.22|149.6|148|149.82|148.22|149.6|148|0
1633722240000|2021-10-08 19:44:00|149.38|147.78|149.6|148|149.6|148|149.38|147.78|0
1633722250000|2021-10-08 19:44:10|149.82|148.22|149.6|148|149.82|148.22|149.6|148|0
1633722280000|2021-10-08 19:44:40|149.82|148.22|149.6|148|149.82|148.22|149.6|148|0
1633722290000|2021-10-08 19:44:50|149.82|148.22|150.05|148.45|150.05|148.45|149.82|148.22|0
1633722300000|2021-10-08 19:45:00|149.6|148|150.04|148.44|150.05|148.45|149.6|148|0
1633722310000|2021-10-08 19:45:10|150.27|148.67|150.04|148.44|150.27|148.67|150.04|148.44|0
1633722320000|2021-10-08 19:45:20|149.82|148.22|149.82|148.22|149.82|148.22|149.82|148.22|0
1633722330000|2021-10-08 19:45:30|149.6|148|149.6|148|149.82|148.22|149.6|148|0
1633722340000|2021-10-08 19:45:40|149.82|148.22|149.6|148|149.82|148.22|149.6|148|0
1633722350000|2021-10-08 19:45:50|149.48|147.88|149.38|147.78|149.6|148|149.38|147.78|0
1633722360000|2021-10-08 19:46:00|149.6|148|149.6|148|149.6|148|149.38|147.78|0
1633722370000|2021-10-08 19:46:10|149.82|148.22|149.82|148.22|150.04|148.44|149.82|148.22|0
1633722380000|2021-10-08 19:46:20|150.04|148.44|150.49|148.89|150.49|148.89|150.04|148.44|0
1633722390000|2021-10-08 19:46:30|150.71|149.11|151.16|149.56|151.16|149.56|150.71|149.11|0
1633722400000|2021-10-08 19:46:40|151.38|149.78|150.71|149.11|151.38|149.78|150.71|149.11|0
1633722410000|2021-10-08 19:46:50|151.16|149.56|150.93|149.33|151.16|149.56|150.93|149.33|0
1633722420000|2021-10-08 19:47:00|150.49|148.89|150.93|149.33|150.93|149.33|150.49|148.89|0
1633722430000|2021-10-08 19:47:10|150.71|149.11|151.16|149.56|151.16|149.56|150.71|149.11|0
1633722440000|2021-10-08 19:47:20|151.38|149.78|150.93|149.33|151.38|149.78|150.93|149.33|0
1633722450000|2021-10-08 19:47:30|151.16|149.56|151.38|149.78|151.38|149.78|151.16|149.56|0
1633722460000|2021-10-08 19:47:40|151.49|149.89|151.49|149.89|151.49|149.89|151.49|149.89|0
1633722470000|2021-10-08 19:47:50|151.16|149.56|151.16|149.56|151.6|150|151.16|149.56|0
1633722480000|2021-10-08 19:48:00|151.38|149.78|151.6|150|151.6|150|151.38|149.78|0
1633722490000|2021-10-08 19:48:10|151.16|149.56|151.16|149.56|151.16|149.56|151.16|149.56|0
1633722500000|2021-10-08 19:48:20|151.38|149.78|151.16|149.56|151.6|150|151.16|149.56|0
1633722510000|2021-10-08 19:48:30|150.93|149.33|149.82|148.22|150.93|149.33|149.82|148.22|0
1633722520000|2021-10-08 19:48:40|149.6|148|149.82|148.22|149.82|148.22|149.6|148|0
1633722530000|2021-10-08 19:48:50|150.04|148.44|149.82|148.22|150.04|148.44|149.82|148.22|0
1633722540000|2021-10-08 19:49:00|149.6|148|149.6|148|149.6|148|149.6|148|0
1633722550000|2021-10-08 19:49:10|149.37|147.77|149.37|147.77|149.37|147.77|149.37|147.77|0
1633722560000|2021-10-08 19:49:20|149.59|147.99|149.37|147.77|149.59|147.99|149.37|147.77|0
1633722570000|2021-10-08 19:49:30|148.48|146.88|148.48|146.88|148.71|147.11|148.48|146.88|0
1633722580000|2021-10-08 19:49:40|149.15|147.55|148.93|147.33|149.15|147.55|148.93|147.33|0
1633722590000|2021-10-08 19:49:50|148.71|147.11|148.48|146.88|148.93|147.33|148.48|146.88|0
1633722600000|2021-10-08 19:50:00|147.15|145.55|145.61|144.01|147.37|145.77|145.61|144.01|0
1633722610000|2021-10-08 19:50:10|145.83|144.23|145.61|144.01|146.27|144.67|145.61|144.01|0
1633722620000|2021-10-08 19:50:20|145.83|144.23|145.83|144.23|145.83|144.23|145.38|143.78|0
1633722630000|2021-10-08 19:50:30|146.27|144.67|146.27|144.67|146.27|144.67|146.05|144.45|0
1633722640000|2021-10-08 19:50:40|146.49|144.89|146.71|145.11|146.71|145.11|146.49|144.89|0
1633722650000|2021-10-08 19:50:50|147.15|145.55|147.82|146.22|148.04|146.44|147.15|145.55|0
1633722660000|2021-10-08 19:51:00|147.59|145.99|149.37|147.77|149.37|147.77|147.59|145.99|0
1633722670000|2021-10-08 19:51:10|149.15|147.55|149.15|147.55|149.15|147.55|149.15|147.55|0
1633722680000|2021-10-08 19:51:20|148.93|147.33|148.93|147.33|148.93|147.33|148.48|146.88|0
1633722690000|2021-10-08 19:51:30|148.26|146.66|148.03|146.43|148.7|147.1|148.03|146.43|0
1633722700000|2021-10-08 19:51:40|148.26|146.66|148.26|146.66|148.26|146.66|148.03|146.43|0
1633722710000|2021-10-08 19:51:50|148.03|146.43|148.03|146.43|148.03|146.43|148.03|146.43|0
1633722720000|2021-10-08 19:52:00|147.81|146.21|148.03|146.43|148.03|146.43|147.81|146.21|0
1633722730000|2021-10-08 19:52:10|148.25|146.65|149.15|147.55|149.37|147.77|148.25|146.65|0
1633722740000|2021-10-08 19:52:20|148.7|147.1|149.37|147.77|149.37|147.77|148.7|147.1|0
1633722750000|2021-10-08 19:52:30|148.92|147.32|148.92|147.32|149.15|147.55|148.92|147.32|0
1633722760000|2021-10-08 19:52:40|148.7|147.1|148.48|146.88|148.7|147.1|148.25|146.65|0
1633722770000|2021-10-08 19:52:50|148.7|147.1|149.81|148.21|149.81|148.21|148.7|147.1|0
1633722780000|2021-10-08 19:53:00|149.59|147.99|149.14|147.54|149.59|147.99|149.14|147.54|0
1633722790000|2021-10-08 19:53:10|149.59|147.99|149.59|147.99|149.81|148.21|149.59|147.99|0
1633722800000|2021-10-08 19:53:20|149.81|148.21|149.37|147.77|149.81|148.21|149.37|147.77|0
1633722810000|2021-10-08 19:53:30|149.14|147.54|148.7|147.1|149.14|147.54|148.7|147.1|0
1633722820000|2021-10-08 19:53:40|148.92|147.32|148.7|147.1|149.14|147.54|148.7|147.1|0
1633722830000|2021-10-08 19:53:50|148.92|147.32|149.37|147.77|149.37|147.77|148.92|147.32|0
1633722840000|2021-10-08 19:54:00|149.14|147.54|149.14|147.54|149.14|147.54|148.92|147.32|0
1633722850000|2021-10-08 19:54:10|148.92|147.32|148.48|146.88|148.92|147.32|148.48|146.88|0
1633722860000|2021-10-08 19:54:20|148.7|147.1|148.25|146.65|148.7|147.1|148.25|146.65|0
1633722870000|2021-10-08 19:54:30|148.03|146.43|147.58|145.98|148.03|146.43|147.58|145.98|0
1633722880000|2021-10-08 19:54:40|147.81|146.21|147.81|146.21|147.81|146.21|147.58|145.98|0
1633722890000|2021-10-08 19:54:50|147.58|145.98|147.81|146.21|147.81|146.21|147.36|145.76|0
1633722900000|2021-10-08 19:55:00|148.03|146.43|148.03|146.43|148.03|146.43|147.81|146.21|0
1633722910000|2021-10-08 19:55:10|148.25|146.65|147.58|145.98|148.25|146.65|147.58|145.98|0
1633722920000|2021-10-08 19:55:20|147.81|146.21|148.25|146.65|148.7|147.1|147.81|146.21|0
1633722930000|2021-10-08 19:55:30|148.47|146.87|147.81|146.21|148.47|146.87|147.81|146.21|0
1633722940000|2021-10-08 19:55:40|148.03|146.43|148.03|146.43|148.03|146.43|148.03|146.43|0
1633722950000|2021-10-08 19:55:50|147.58|145.98|148.03|146.43|148.03|146.43|147.58|145.98|0
1633722960000|2021-10-08 19:56:00|147.81|146.21|148.03|146.43|148.03|146.43|147.81|146.21|0
1633722970000|2021-10-08 19:56:10|147.81|146.21|147.81|146.21|147.81|146.21|147.58|145.98|0
1633722980000|2021-10-08 19:56:20|148.03|146.43|149.14|147.54|149.14|147.54|148.03|146.43|0
1633722990000|2021-10-08 19:56:30|149.36|147.76|149.14|147.54|149.59|147.99|149.14|147.54|0
1633723000000|2021-10-08 19:56:40|149.59|147.99|149.14|147.54|149.59|147.99|149.14|147.54|0
1633723010000|2021-10-08 19:56:50|149.59|147.99|149.14|147.54|149.59|147.99|149.14|147.54|0
1633723020000|2021-10-08 19:57:00|149.36|147.76|148.92|147.32|149.36|147.76|148.92|147.32|0
1633723030000|2021-10-08 19:57:10|149.36|147.76|149.59|147.99|149.59|147.99|149.36|147.76|0
1633723040000|2021-10-08 19:57:20|149.36|147.76|149.59|147.99|149.59|147.99|149.36|147.76|0
1633723050000|2021-10-08 19:57:30|149.36|147.76|149.81|148.21|149.81|148.21|149.36|147.76|0
1633723060000|2021-10-08 19:57:40|150.26|148.66|150.03|148.43|150.48|148.88|150.03|148.43|0
1633723070000|2021-10-08 19:57:50|149.81|148.21|149.81|148.21|149.81|148.21|149.81|148.21|0
1633723080000|2021-10-08 19:58:00|149.59|147.99|150.03|148.43|150.26|148.66|149.59|147.99|0
1633723090000|2021-10-08 19:58:10|150.26|148.66|149.59|147.99|150.26|148.66|149.59|147.99|0
1633723100000|2021-10-08 19:58:20|149.36|147.76|150.03|148.43|150.26|148.66|149.36|147.76|0
1633723110000|2021-10-08 19:58:30|149.36|147.76|149.58|147.98|149.81|148.21|149.36|147.76|0
1633723120000|2021-10-08 19:58:40|149.36|147.76|149.14|147.54|149.36|147.76|149.14|147.54|0
1633723130000|2021-10-08 19:58:50|149.58|147.98|149.14|147.54|149.58|147.98|149.14|147.54|0
1633723140000|2021-10-08 19:59:00|149.36|147.76|148.69|147.09|149.36|147.76|148.69|147.09|0
1633723150000|2021-10-08 19:59:10|148.58|146.98|148.25|146.65|148.92|147.32|148.25|146.65|0
1633723160000|2021-10-08 19:59:20|149.14|147.54|148.91|147.31|149.14|147.54|148.69|147.09|0
1633723170000|2021-10-08 19:59:30|148.69|147.09|148.25|146.65|148.69|147.09|148.25|146.65|0
1633723180000|2021-10-08 19:59:40|147.8|146.2|147.58|145.98|147.8|146.2|147.58|145.98|0
1633723190000|2021-10-08 19:59:50|147.13|145.53|147.13|145.53|147.13|145.53|146.91|145.31|0
1633723200000|2021-10-08 20:00:00|147.8|146.2|147.36|145.76|147.8|146.2|147.36|145.76|0
1633723210000|2021-10-08 20:00:10|146.91|145.31|146.91|145.31|146.91|145.31|146.69|145.09|0
1633723220000|2021-10-08 20:00:20|146.69|145.09|146.47|144.87|146.91|145.31|146.47|144.87|0
1633723230000|2021-10-08 20:00:30|147.13|145.53|147.13|145.53|147.36|145.76|147.13|145.53|0
1633723240000|2021-10-08 20:00:40|146.91|145.31|147.58|145.98|147.58|145.98|146.91|145.31|0
1633723250000|2021-10-08 20:00:50|147.36|145.76|147.36|145.76|147.58|145.98|147.36|145.76|0
1633723260000|2021-10-08 20:01:00|147.58|145.98|147.36|145.76|147.58|145.98|147.13|145.53|0
1633723270000|2021-10-08 20:01:10|147.13|145.53|147.13|145.53|147.13|145.53|147.13|145.53|0
1633723280000|2021-10-08 20:01:20|146.69|145.09|146.24|144.64|146.69|145.09|146.24|144.64|0
1633723290000|2021-10-08 20:01:30|146.02|144.42|146.24|144.64|146.24|144.64|146.02|144.42|0
1633723300000|2021-10-08 20:01:40|146.47|144.87|146.91|145.31|146.91|145.31|146.47|144.87|0
1633723310000|2021-10-08 20:01:50|147.13|145.53|147.35|145.75|147.35|145.75|147.13|145.53|0
1633723320000|2021-10-08 20:02:00|147.13|145.53|146.91|145.31|147.13|145.53|146.91|145.31|0
1633723330000|2021-10-08 20:02:10|146.69|145.09|146.91|145.31|146.91|145.31|146.69|145.09|0
1633723340000|2021-10-08 20:02:20|146.69|145.09|146.91|145.31|147.13|145.53|146.69|145.09|0
1633723350000|2021-10-08 20:02:30|146.69|145.09|146.69|145.09|146.91|145.31|146.69|145.09|0
1633723360000|2021-10-08 20:02:40|146.91|145.31|146.69|145.09|146.91|145.31|146.69|145.09|0
1633723370000|2021-10-08 20:02:50|146.46|144.86|146.46|144.86|146.46|144.86|146.46|144.86|0
1633723380000|2021-10-08 20:03:00|146.24|144.64|146.24|144.64|146.46|144.86|146.24|144.64|0
1633723410000|2021-10-08 20:03:30|146.46|144.86|146.46|144.86|146.46|144.86|146.46|144.86|0
1633723420000|2021-10-08 20:03:40|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1633723430000|2021-10-08 20:03:50|146.02|144.42|146.24|144.64|146.24|144.64|146.02|144.42|0
1633723440000|2021-10-08 20:04:00|146.02|144.42|146.24|144.64|146.24|144.64|146.02|144.42|0
1633723450000|2021-10-08 20:04:10|146.02|144.42|145.8|144.2|146.02|144.42|145.8|144.2|0
1633723460000|2021-10-08 20:04:20|145.36|143.76|145.13|143.53|145.36|143.76|144.91|143.31|0
1633723470000|2021-10-08 20:04:30|144.91|143.31|144.47|142.87|144.91|143.31|144.47|142.87|0
1633723480000|2021-10-08 20:04:40|144.69|143.09|144.91|143.31|144.91|143.31|144.69|143.09|0
1633723490000|2021-10-08 20:04:50|145.13|143.53|145.13|143.53|145.13|143.53|145.13|143.53|0
1633723500000|2021-10-08 20:05:00|145.8|144.2|144.47|142.87|145.8|144.2|144.03|142.43|0
1633723510000|2021-10-08 20:05:10|144.25|142.65|144.47|142.87|144.47|142.87|144.03|142.43|0
1633723520000|2021-10-08 20:05:20|144.69|143.09|144.69|143.09|144.69|143.09|144.69|143.09|0
1633723530000|2021-10-08 20:05:30|144.47|142.87|144.47|142.87|144.47|142.87|144.47|142.87|0
1633723540000|2021-10-08 20:05:40|144.69|143.09|144.69|143.09|144.69|143.09|144.69|143.09|0
1633723570000|2021-10-08 20:06:10|144.25|142.65|144.25|142.65|144.47|142.87|144.25|142.65|0
1633723580000|2021-10-08 20:06:20|144.03|142.43|144.03|142.43|144.03|142.43|144.03|142.43|0
1633723590000|2021-10-08 20:06:30|143.81|142.21|144.25|142.65|144.25|142.65|143.81|142.21|0
1633723600000|2021-10-08 20:06:40|144.03|142.43|144.03|142.43|144.03|142.43|144.03|142.43|0
1633723610000|2021-10-08 20:06:50|144.25|142.65|144.03|142.43|144.25|142.65|144.03|142.43|0
1633723630000|2021-10-08 20:07:10|143.81|142.21|143.81|142.21|143.81|142.21|143.81|142.21|0
1633723640000|2021-10-08 20:07:20|143.58|141.98|143.58|141.98|143.58|141.98|143.58|141.98|0
1633723650000|2021-10-08 20:07:30|143.36|141.76|143.58|141.98|143.58|141.98|143.36|141.76|0
1633723660000|2021-10-08 20:07:40|143.36|141.76|143.36|141.76|143.36|141.76|143.36|141.76|0
1633723670000|2021-10-08 20:07:50|143.58|141.98|143.58|141.98|143.58|141.98|143.58|141.98|0
1633723680000|2021-10-08 20:08:00|143.36|141.76|143.58|141.98|143.58|141.98|143.36|141.76|0
1633723690000|2021-10-08 20:08:10|143.36|141.76|143.58|141.98|143.58|141.98|143.36|141.76|0
1633723700000|2021-10-08 20:08:20|143.36|141.76|143.36|141.76|143.36|141.76|143.36|141.76|0
1633723720000|2021-10-08 20:08:40|143.14|141.54|143.14|141.54|143.14|141.54|143.14|141.54|0
1633723730000|2021-10-08 20:08:50|142.92|141.32|143.14|141.54|143.14|141.54|142.92|141.32|0
1633723740000|2021-10-08 20:09:00|142.92|141.32|142.92|141.32|142.92|141.32|142.92|141.32|0
1633723750000|2021-10-08 20:09:10|143.14|141.54|143.58|141.98|143.58|141.98|143.14|141.54|0
1633723760000|2021-10-08 20:09:20|143.8|142.2|143.8|142.2|143.8|142.2|143.69|142.09|0
1633723770000|2021-10-08 20:09:30|143.58|141.98|144.24|142.64|144.24|142.64|143.58|141.98|0
1633723780000|2021-10-08 20:09:40|144.02|142.42|144.24|142.64|144.24|142.64|144.02|142.42|0
1633723790000|2021-10-08 20:09:50|144.02|142.42|144.02|142.42|144.24|142.64|144.02|142.42|0
1633723800000|2021-10-08 20:10:00|144.24|142.64|144.69|143.09|144.69|143.09|144.24|142.64|0
1633723810000|2021-10-08 20:10:10|144.46|142.86|144.69|143.09|144.69|143.09|144.46|142.86|0
1633723820000|2021-10-08 20:10:20|144.68|143.08|144.24|142.64|144.68|143.08|144.24|142.64|0
1633723830000|2021-10-08 20:10:30|144.02|142.42|144.02|142.42|144.02|142.42|144.02|142.42|0
1633723840000|2021-10-08 20:10:40|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1633723850000|2021-10-08 20:10:50|144.46|142.86|144.46|142.86|144.46|142.86|144.46|142.86|0
1633723870000|2021-10-08 20:11:10|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1633723880000|2021-10-08 20:11:20|144.02|142.42|144.02|142.42|144.02|142.42|144.02|142.42|0
1633723890000|2021-10-08 20:11:30|143.8|142.2|143.8|142.2|143.8|142.2|143.58|141.98|0
1633723920000|2021-10-08 20:12:00|143.58|141.98|143.36|141.76|143.58|141.98|143.36|141.76|0
1633723930000|2021-10-08 20:12:10|143.58|141.98|143.58|141.98|143.58|141.98|143.58|141.98|0
1633723940000|2021-10-08 20:12:20|143.8|142.2|143.8|142.2|143.8|142.2|143.8|142.2|0
1633723950000|2021-10-08 20:12:30|144.02|142.42|144.02|142.42|144.02|142.42|144.02|142.42|0
1633723970000|2021-10-08 20:12:50|144.24|142.64|144.02|142.42|144.24|142.64|144.02|142.42|0
1633723980000|2021-10-08 20:13:00|144.24|142.64|144.02|142.42|144.24|142.64|144.02|142.42|0
1633723990000|2021-10-08 20:13:10|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1633724000000|2021-10-08 20:13:20|144.46|142.86|144.9|143.3|144.9|143.3|144.46|142.86|0
1633724030000|2021-10-08 20:13:50|144.68|143.08|144.24|142.64|144.68|143.08|144.24|142.64|0
1633724040000|2021-10-08 20:14:00|144.46|142.86|144.46|142.86|144.46|142.86|144.46|142.86|0
1633724060000|2021-10-08 20:14:20|144.68|143.08|144.68|143.08|144.68|143.08|144.68|143.08|0
1633724070000|2021-10-08 20:14:30|144.9|143.3|144.68|143.08|144.9|143.3|144.68|143.08|0
1633724080000|2021-10-08 20:14:40|144.9|143.3|145.12|143.52|145.12|143.52|144.9|143.3|0
1633724090000|2021-10-08 20:14:50|144.9|143.3|144.68|143.08|144.9|143.3|144.68|143.08|0
1633724110000|2021-10-08 20:15:10|145.1|143.1|144.88|142.88|145.1|143.1|144.88|142.88|0
1633724120000|2021-10-08 20:15:20|144.66|142.66|144.66|142.66|144.66|142.66|144.66|142.66|0
1633724130000|2021-10-08 20:15:30|144.44|142.44|144.44|142.44|144.44|142.44|144.44|142.44|0
1633724140000|2021-10-08 20:15:40|144.66|142.66|144.66|142.66|144.66|142.66|144.66|142.66|0
1633724150000|2021-10-08 20:15:50|144.44|142.44|144.44|142.44|144.44|142.44|144.44|142.44|0
1633935900000|2021-10-11 07:05:00|133.77|132.17|133.99|132.39|133.99|132.39|133.55|131.95|0
1633935910000|2021-10-11 07:05:10|134.31|132.71|135.08|133.48|135.08|133.48|134.31|132.71|0
1633935920000|2021-10-11 07:05:20|135.74|134.14|136.18|134.58|136.18|134.58|135.74|134.14|0
1633935930000|2021-10-11 07:05:30|136.39|134.79|136.18|134.58|136.61|135.01|136.18|134.58|0
1633935940000|2021-10-11 07:05:40|136.61|135.01|137.27|135.67|137.38|135.78|136.61|135.01|0
1633935950000|2021-10-11 07:05:50|137.6|136|138.15|136.55|138.15|136.55|137.6|136|0
1633935960000|2021-10-11 07:06:00|138.37|136.77|138.81|137.21|138.81|137.21|138.15|136.55|0
1633935970000|2021-10-11 07:06:10|139.03|137.43|138.81|137.21|139.03|137.43|138.81|137.21|0
1633935980000|2021-10-11 07:06:20|139.03|137.43|138.81|137.21|139.03|137.43|138.59|136.99|0
1633935990000|2021-10-11 07:06:30|139.03|137.43|139.92|138.32|139.92|138.32|138.81|137.21|0
1633936000000|2021-10-11 07:06:40|139.8|138.2|140.14|138.54|140.14|138.54|139.7|138.1|0
1633936010000|2021-10-11 07:06:50|140.58|138.98|140.8|139.2|140.8|139.2|140.58|138.98|0
1633936020000|2021-10-11 07:07:00|141.02|139.42|140.14|138.54|141.02|139.42|139.92|138.32|0
1633936030000|2021-10-11 07:07:10|140.36|138.76|140.8|139.2|140.8|139.2|140.36|138.76|0
1633936040000|2021-10-11 07:07:20|141.02|139.42|141.02|139.42|141.24|139.64|141.02|139.42|0
1633936050000|2021-10-11 07:07:30|141.69|140.09|141.47|139.87|141.69|140.09|141.47|139.87|0
1633936060000|2021-10-11 07:07:40|141.02|139.42|140.8|139.2|141.02|139.42|140.8|139.2|0
1633936070000|2021-10-11 07:07:50|140.58|138.98|141.46|139.86|141.46|139.86|140.36|138.76|0
1633936080000|2021-10-11 07:08:00|141.24|139.64|141.46|139.86|141.46|139.86|141.24|139.64|0
1633936090000|2021-10-11 07:08:10|141.69|140.09|141.46|139.86|141.69|140.09|141.46|139.86|0
1633936100000|2021-10-11 07:08:20|141.24|139.64|140.8|139.2|141.24|139.64|140.8|139.2|0
1633936110000|2021-10-11 07:08:30|140.46|138.86|141.02|139.42|141.02|139.42|140.46|138.86|0
1633936120000|2021-10-11 07:08:40|140.8|139.2|140.36|138.76|140.8|139.2|140.13|138.53|0
1633936130000|2021-10-11 07:08:50|140.13|138.53|140.8|139.2|140.8|139.2|140.13|138.53|0
1633936140000|2021-10-11 07:09:00|140.9|139.3|140.58|138.98|140.9|139.3|140.35|138.75|0
1633936150000|2021-10-11 07:09:10|141.24|139.64|140.58|138.98|141.24|139.64|140.58|138.98|0
1633936160000|2021-10-11 07:09:20|140.68|139.08|141.02|139.42|141.02|139.42|140.68|139.08|0
1633936170000|2021-10-11 07:09:30|141.24|139.64|140.8|139.2|141.24|139.64|140.8|139.2|0
1633936180000|2021-10-11 07:09:40|140.57|138.97|140.35|138.75|140.57|138.97|140.35|138.75|0
1633936190000|2021-10-11 07:09:50|141.02|139.42|141.02|139.42|141.24|139.64|141.02|139.42|0
1633936200000|2021-10-11 07:10:00|141.24|139.64|140.9|139.3|141.24|139.64|140.8|139.2|0
1633936210000|2021-10-11 07:10:10|141.02|139.42|140.8|139.2|141.46|139.86|140.8|139.2|0
1633936220000|2021-10-11 07:10:20|141.46|139.86|141.46|139.86|141.79|140.19|141.46|139.86|0
1633936230000|2021-10-11 07:10:30|141.9|140.3|142.13|140.53|142.13|140.53|141.9|140.3|0
1633936240000|2021-10-11 07:10:40|141.9|140.3|141.68|140.08|141.9|140.3|141.68|140.08|0
1633936250000|2021-10-11 07:10:50|141.12|139.52|140.9|139.3|141.12|139.52|140.79|139.19|0
1633936260000|2021-10-11 07:11:00|140.79|139.19|140.57|138.97|140.79|139.19|140.57|138.97|0
1633936270000|2021-10-11 07:11:10|140.35|138.75|140.35|138.75|140.35|138.75|140.13|138.53|0
1633936280000|2021-10-11 07:11:20|140.13|138.53|140.35|138.75|140.35|138.75|139.91|138.31|0
1633936290000|2021-10-11 07:11:30|140.13|138.53|140.57|138.97|140.57|138.97|140.13|138.53|0
1633936300000|2021-10-11 07:11:40|140.13|138.53|140.01|138.41|140.13|138.53|140.01|138.41|0
1633936310000|2021-10-11 07:11:50|139.91|138.31|140.35|138.75|140.35|138.75|139.91|138.31|0
1633936320000|2021-10-11 07:12:00|141.01|139.41|139.91|138.31|141.01|139.41|139.91|138.31|0
1633936330000|2021-10-11 07:12:10|139.79|138.19|139.91|138.31|140.13|138.53|139.79|138.19|0
1633936340000|2021-10-11 07:12:20|140.13|138.53|140.13|138.53|140.13|138.53|140.13|138.53|0
1633936350000|2021-10-11 07:12:30|140.23|138.63|139.91|138.31|140.35|138.75|139.91|138.31|0
1633936360000|2021-10-11 07:12:40|140.13|138.53|140.13|138.53|140.13|138.53|140.13|138.53|0
1633936370000|2021-10-11 07:12:50|140.35|138.75|140.13|138.53|140.35|138.75|140.13|138.53|0
1633936380000|2021-10-11 07:13:00|140.23|138.63|140.13|138.53|140.35|138.75|139.9|138.3|0
1633936390000|2021-10-11 07:13:10|140.01|138.41|140.35|138.75|140.35|138.75|140.01|138.41|0
1633936400000|2021-10-11 07:13:20|140.13|138.53|139.9|138.3|140.13|138.53|139.9|138.3|0
1633936410000|2021-10-11 07:13:30|140.13|138.53|139.68|138.08|140.13|138.53|139.68|138.08|0
1633936420000|2021-10-11 07:13:40|139.9|138.3|139.79|138.19|139.9|138.3|139.68|138.08|0
1633936430000|2021-10-11 07:13:50|139.9|138.3|139.9|138.3|140.01|138.41|139.9|138.3|0
1633936440000|2021-10-11 07:14:00|139.24|137.64|139.46|137.86|139.46|137.86|139.24|137.64|0
1633936450000|2021-10-11 07:14:10|139.24|137.64|139.02|137.42|139.24|137.64|139.02|137.42|0
1633936460000|2021-10-11 07:14:20|138.8|137.2|138.8|137.2|138.8|137.2|138.58|136.98|0
1633936470000|2021-10-11 07:14:30|138.58|136.98|139.46|137.86|139.46|137.86|138.58|136.98|0
1633936480000|2021-10-11 07:14:40|139.02|137.42|139.02|137.42|139.24|137.64|139.02|137.42|0
1633936490000|2021-10-11 07:14:50|138.8|137.2|139.68|138.08|139.68|138.08|138.8|137.2|0
1633936500000|2021-10-11 07:15:00|139.9|138.3|139.46|137.86|139.9|138.3|139.46|137.86|0
1633936510000|2021-10-11 07:15:10|139.24|137.64|140.34|138.74|140.34|138.74|139.24|137.64|0
1633936520000|2021-10-11 07:15:20|140.23|138.63|140.79|139.19|140.79|139.19|140.12|138.52|0
1633936530000|2021-10-11 07:15:30|140.34|138.74|140.34|138.74|140.34|138.74|140.23|138.63|0
1633936540000|2021-10-11 07:15:40|140.12|138.52|140.01|138.41|140.34|138.74|140.01|138.41|0
1633936550000|2021-10-11 07:15:50|140.12|138.52|140.12|138.52|140.34|138.74|140.12|138.52|0
1633936560000|2021-10-11 07:16:00|140.34|138.74|139.9|138.3|140.34|138.74|139.78|138.18|0
1633936570000|2021-10-11 07:16:10|140.34|138.74|140.78|139.18|140.78|139.18|140.34|138.74|0
1633936580000|2021-10-11 07:16:20|140.56|138.96|141.23|139.63|141.23|139.63|140.56|138.96|0
1633936590000|2021-10-11 07:16:30|141.45|139.85|141.23|139.63|141.45|139.85|141.23|139.63|0
1633936600000|2021-10-11 07:16:40|141.11|139.51|140.78|139.18|141.11|139.51|140.78|139.18|0
1633936610000|2021-10-11 07:16:50|140.56|138.96|139.68|138.08|140.56|138.96|139.68|138.08|0
1633936620000|2021-10-11 07:17:00|139.46|137.86|139.46|137.86|139.46|137.86|139.46|137.86|0
1633936630000|2021-10-11 07:17:10|139.68|138.08|139.46|137.86|139.68|138.08|139.23|137.63|0
1633936640000|2021-10-11 07:17:20|139.23|137.63|139.68|138.08|139.68|138.08|139.23|137.63|0
1633936650000|2021-10-11 07:17:30|139.56|137.96|139.9|138.3|139.9|138.3|139.56|137.96|0
1633936660000|2021-10-11 07:17:40|140|138.4|140|138.4|140|138.4|139.78|138.18|0
1633936670000|2021-10-11 07:17:50|139.9|138.3|139.45|137.85|139.9|138.3|139.45|137.85|0
1633936680000|2021-10-11 07:18:00|139.56|137.96|139.9|138.3|139.9|138.3|139.45|137.85|0
1633936690000|2021-10-11 07:18:10|140.12|138.52|140.12|138.52|140.12|138.52|140.12|138.52|0
1633936710000|2021-10-11 07:18:30|139.45|137.85|139.67|138.07|139.67|138.07|139.45|137.85|0
1633936720000|2021-10-11 07:18:40|139.45|137.85|139.67|138.07|139.67|138.07|139.45|137.85|0
1633936730000|2021-10-11 07:18:50|139.34|137.74|139.34|137.74|139.34|137.74|139.34|137.74|0
1633936740000|2021-10-11 07:19:00|139.67|138.07|139.89|138.29|139.89|138.29|139.67|138.07|0
1633936750000|2021-10-11 07:19:10|139.67|138.07|139.67|138.07|139.78|138.18|139.67|138.07|0
1633936760000|2021-10-11 07:19:20|139.89|138.29|139.89|138.29|139.89|138.29|139.67|138.07|0
1633936770000|2021-10-11 07:19:30|140.44|138.84|140.34|138.74|140.44|138.84|140.34|138.74|0
1633936790000|2021-10-11 07:19:50|140.11|138.51|139.67|138.07|140.11|138.51|139.67|138.07|0
1633936800000|2021-10-11 07:20:00|139.89|138.29|139.78|138.18|139.89|138.29|139.78|138.18|0
1633936810000|2021-10-11 07:20:10|139.89|138.29|140.66|139.06|140.66|139.06|139.89|138.29|0
1633936820000|2021-10-11 07:20:20|140.78|139.18|140.44|138.84|140.78|139.18|140.44|138.84|0
1633936830000|2021-10-11 07:20:30|139.67|138.07|139.45|137.85|139.67|138.07|139.45|137.85|0
1633936840000|2021-10-11 07:20:40|139.67|138.07|139.45|137.85|139.67|138.07|139.45|137.85|0
1633936850000|2021-10-11 07:20:50|139.55|137.95|139.55|137.95|139.55|137.95|139.45|137.85|0
1633936860000|2021-10-11 07:21:00|139.67|138.07|139.55|137.95|139.67|138.07|139.45|137.85|0
1633936870000|2021-10-11 07:21:10|139.45|137.85|139.23|137.63|139.45|137.85|139.23|137.63|0
1633936880000|2021-10-11 07:21:20|139.01|137.41|139.01|137.41|139.01|137.41|138.79|137.19|0
1633936890000|2021-10-11 07:21:30|138.79|137.19|139.01|137.41|139.23|137.63|138.79|137.19|0
1633936900000|2021-10-11 07:21:40|139.23|137.63|139.67|138.07|139.67|138.07|139.23|137.63|0
1633936910000|2021-10-11 07:21:50|139.77|138.17|139.45|137.85|139.77|138.17|139.45|137.85|0
1633936920000|2021-10-11 07:22:00|139.55|137.95|139.67|138.07|139.67|138.07|139.45|137.85|0
1633936930000|2021-10-11 07:22:10|139.45|137.85|139.67|138.07|139.67|138.07|139.45|137.85|0
1633936940000|2021-10-11 07:22:20|139.89|138.29|139.77|138.17|139.89|138.29|139.67|138.07|0
1633936950000|2021-10-11 07:22:30|139.67|138.07|140.33|138.73|140.55|138.95|139.67|138.07|0
1633936960000|2021-10-11 07:22:40|140.11|138.51|139.89|138.29|140.11|138.51|139.89|138.29|0
1633936970000|2021-10-11 07:22:50|139.67|138.07|139.89|138.29|139.89|138.29|139.67|138.07|0
1633936980000|2021-10-11 07:23:00|139.99|138.39|139.89|138.29|139.99|138.39|139.89|138.29|0
1633936990000|2021-10-11 07:23:10|139.67|138.07|139.67|138.07|139.67|138.07|139.67|138.07|0
1633937000000|2021-10-11 07:23:20|139.89|138.29|139.99|138.39|140.11|138.51|139.89|138.29|0
1633937010000|2021-10-11 07:23:30|140.11|138.51|139.89|138.29|140.11|138.51|139.89|138.29|0
1633937020000|2021-10-11 07:23:40|140.11|138.51|140.33|138.73|140.33|138.73|139.89|138.29|0
1633937030000|2021-10-11 07:23:50|140.11|138.51|140.11|138.51|140.33|138.73|140.11|138.51|0
1633937040000|2021-10-11 07:24:00|140.33|138.73|139.44|137.84|140.33|138.73|139.44|137.84|0
1633937050000|2021-10-11 07:24:10|139.66|138.06|139.66|138.06|139.66|138.06|139.66|138.06|0
1633937060000|2021-10-11 07:24:20|140.11|138.51|139.88|138.28|140.11|138.51|139.88|138.28|0
1633937070000|2021-10-11 07:24:30|140.11|138.51|140.33|138.73|140.33|138.73|140.11|138.51|0
1633937080000|2021-10-11 07:24:40|140.11|138.51|139.66|138.06|140.11|138.51|139.66|138.06|0
1633937090000|2021-10-11 07:24:50|139.44|137.84|139.44|137.84|139.44|137.84|139.22|137.62|0
1633937100000|2021-10-11 07:25:00|139.66|138.06|139.44|137.84|139.88|138.28|139.44|137.84|0
1633937110000|2021-10-11 07:25:10|139.66|138.06|139.55|137.95|139.66|138.06|139.44|137.84|0
1633937120000|2021-10-11 07:25:20|139.66|138.06|139.66|138.06|139.66|138.06|139.66|138.06|0
1633937130000|2021-10-11 07:25:30|139.44|137.84|139.22|137.62|139.44|137.84|139.22|137.62|0
1633937140000|2021-10-11 07:25:40|139.1|137.5|139.44|137.84|139.44|137.84|139.1|137.5|0
1633937150000|2021-10-11 07:25:50|139.66|138.06|139.22|137.62|139.66|138.06|139.22|137.62|0
1633937160000|2021-10-11 07:26:00|139|137.4|138.66|137.06|139|137.4|138.56|136.96|0
1633937170000|2021-10-11 07:26:10|138.78|137.18|137.89|136.29|138.78|137.18|137.89|136.29|0
1633937180000|2021-10-11 07:26:20|137.45|135.85|137.89|136.29|137.89|136.29|137.45|135.85|0
1633937190000|2021-10-11 07:26:30|137.67|136.07|137.67|136.07|137.89|136.29|137.67|136.07|0
1633937200000|2021-10-11 07:26:40|137.89|136.29|138|136.4|138|136.4|137.89|136.29|0
1633937210000|2021-10-11 07:26:50|138.11|136.51|138|136.4|138.11|136.51|138|136.4|0
1633937220000|2021-10-11 07:27:00|137.89|136.29|136.79|135.19|137.89|136.29|136.79|135.19|0
1633937230000|2021-10-11 07:27:10|136.57|134.97|137.01|135.41|137.01|135.41|136.57|134.97|0
1633937240000|2021-10-11 07:27:20|137.23|135.63|137.45|135.85|137.45|135.85|137.23|135.63|0
1633937250000|2021-10-11 07:27:30|137.67|136.07|137.45|135.85|137.67|136.07|137.23|135.63|0
1633937260000|2021-10-11 07:27:40|137.23|135.63|136.9|135.3|137.23|135.63|136.79|135.19|0
1633937270000|2021-10-11 07:27:50|136.79|135.19|137.67|136.07|137.67|136.07|136.79|135.19|0
1633937280000|2021-10-11 07:28:00|138.11|136.51|138.33|136.73|138.33|136.73|138.11|136.51|0
1633937290000|2021-10-11 07:28:10|138.11|136.51|138.33|136.73|138.33|136.73|138.11|136.51|0
1633937300000|2021-10-11 07:28:20|138.55|136.95|138.33|136.73|138.77|137.17|138.33|136.73|0
1633937310000|2021-10-11 07:28:30|138.55|136.95|138|136.4|138.55|136.95|138|136.4|0
1633937320000|2021-10-11 07:28:40|138.11|136.51|137.67|136.07|138.11|136.51|137.67|136.07|0
1633937330000|2021-10-11 07:28:50|137.78|136.18|137.78|136.18|137.78|136.18|137.78|136.18|0
1633937340000|2021-10-11 07:29:00|137.45|135.85|137.23|135.63|137.45|135.85|137.23|135.63|0
1633937350000|2021-10-11 07:29:10|137.33|135.73|137.33|135.73|137.45|135.85|137.33|135.73|0
1633937360000|2021-10-11 07:29:20|137.23|135.63|137.23|135.63|137.45|135.85|137.23|135.63|0
1633937370000|2021-10-11 07:29:30|137.01|135.41|137.01|135.41|137.23|135.63|137.01|135.41|0
1633937380000|2021-10-11 07:29:40|137.11|135.51|136.79|135.19|137.11|135.51|136.79|135.19|0
1633937390000|2021-10-11 07:29:50|136.67|135.07|136.79|135.19|136.79|135.19|136.67|135.07|0
1633937400000|2021-10-11 07:30:00|137.01|135.41|136.89|135.29|137.01|135.41|136.79|135.19|0
1633937410000|2021-10-11 07:30:10|137.23|135.63|137.45|135.85|137.45|135.85|137.01|135.41|0
1633937420000|2021-10-11 07:30:20|137.23|135.63|137.77|136.17|137.77|136.17|137.23|135.63|0
1633937430000|2021-10-11 07:30:30|137.67|136.07|137.33|135.73|137.67|136.07|137.33|135.73|0
1633937440000|2021-10-11 07:30:40|137.23|135.63|137.67|136.07|137.67|136.07|137.23|135.63|0
1633937450000|2021-10-11 07:30:50|137.45|135.85|137.45|135.85|137.45|135.85|137.23|135.63|0
1633937460000|2021-10-11 07:31:00|137.23|135.63|136.79|135.19|137.23|135.63|136.79|135.19|0
1633937470000|2021-10-11 07:31:10|136.57|134.97|136.35|134.75|136.57|134.97|136.35|134.75|0
1633937480000|2021-10-11 07:31:20|136.57|134.97|136.57|134.97|137.01|135.41|136.57|134.97|0
1633937490000|2021-10-11 07:31:30|136.45|134.85|136.35|134.75|136.79|135.19|136.35|134.75|0
1633937500000|2021-10-11 07:31:40|136.45|134.85|137|135.4|137|135.4|136.35|134.75|0
1633937510000|2021-10-11 07:31:50|136.89|135.29|136.78|135.18|136.89|135.29|136.78|135.18|0
1633937520000|2021-10-11 07:32:00|137|135.4|137.33|135.73|137.33|135.73|137|135.4|0
1633937530000|2021-10-11 07:32:10|137.22|135.62|136.78|135.18|137.22|135.62|136.78|135.18|0
1633937540000|2021-10-11 07:32:20|136.56|134.96|137|135.4|137|135.4|136.56|134.96|0
1633937550000|2021-10-11 07:32:30|136.89|135.29|137|135.4|137|135.4|136.89|135.29|0
1633937560000|2021-10-11 07:32:40|137.22|135.62|137.44|135.84|137.44|135.84|137.22|135.62|0
1633937570000|2021-10-11 07:32:50|137.88|136.28|137.88|136.28|137.88|136.28|137.88|136.28|0
1633937580000|2021-10-11 07:33:00|137.77|136.17|137.66|136.06|137.88|136.28|137.66|136.06|0
1633937590000|2021-10-11 07:33:10|137.77|136.17|137.66|136.06|137.77|136.17|137.66|136.06|0
1633937600000|2021-10-11 07:33:20|137.55|135.95|137.66|136.06|137.66|136.06|137.44|135.84|0
1633937610000|2021-10-11 07:33:30|137.77|136.17|138.54|136.94|138.54|136.94|137.77|136.17|0
1633937620000|2021-10-11 07:33:40|138.43|136.83|138.54|136.94|138.76|137.16|138.43|136.83|0
1633937630000|2021-10-11 07:33:50|138.65|137.05|138.65|137.05|138.65|137.05|138.65|137.05|0
1633937640000|2021-10-11 07:34:00|138.54|136.94|138.76|137.16|138.76|137.16|138.54|136.94|0
1633937650000|2021-10-11 07:34:10|138.98|137.38|138.98|137.38|138.98|137.38|138.98|137.38|0
1633937660000|2021-10-11 07:34:20|138.54|136.94|138.32|136.72|138.54|136.94|138.32|136.72|0
1633937670000|2021-10-11 07:34:30|138.1|136.5|138.1|136.5|138.1|136.5|138.1|136.5|0
1633937680000|2021-10-11 07:34:40|137.99|136.39|138.1|136.5|138.1|136.5|137.99|136.39|0
1633937690000|2021-10-11 07:34:50|138.32|136.72|138.1|136.5|138.32|136.72|138.1|136.5|0
1633937700000|2021-10-11 07:35:00|137.88|136.28|138.1|136.5|138.1|136.5|137.66|136.06|0
1633937710000|2021-10-11 07:35:10|137.88|136.28|138.1|136.5|138.2|136.6|137.88|136.28|0
1633937720000|2021-10-11 07:35:20|137.88|136.28|137.98|136.38|137.98|136.38|137.88|136.28|0
1633937730000|2021-10-11 07:35:30|138.32|136.72|137.88|136.28|138.32|136.72|137.88|136.28|0
1633937740000|2021-10-11 07:35:40|137.66|136.06|137.88|136.28|137.88|136.28|137.66|136.06|0
1633937750000|2021-10-11 07:35:50|138.1|136.5|137.88|136.28|138.1|136.5|137.88|136.28|0
1633937760000|2021-10-11 07:36:00|138.1|136.5|137.88|136.28|138.1|136.5|137.88|136.28|0
1633937770000|2021-10-11 07:36:10|138.1|136.5|138.32|136.72|138.32|136.72|138.1|136.5|0
1633937790000|2021-10-11 07:36:30|137.66|136.06|137.44|135.84|137.66|136.06|137.44|135.84|0
1633937800000|2021-10-11 07:36:40|137.32|135.72|136.34|134.74|137.32|135.72|136.34|134.74|0
1633937810000|2021-10-11 07:36:50|136.12|134.52|136.12|134.52|136.12|134.52|136.12|134.52|0
1633937820000|2021-10-11 07:37:00|136.34|134.74|136.34|134.74|136.34|134.74|136.12|134.52|0
1633937830000|2021-10-11 07:37:10|136.12|134.52|136.12|134.52|136.22|134.62|136.12|134.52|0
1633937840000|2021-10-11 07:37:20|135.34|133.74|135.46|133.86|135.56|133.96|135.34|133.74|0
1633937850000|2021-10-11 07:37:30|135.34|133.74|135.24|133.64|135.34|133.74|135.24|133.64|0
1633937860000|2021-10-11 07:37:40|134.91|133.31|134.69|133.09|134.91|133.31|134.58|132.98|0
1633937870000|2021-10-11 07:37:50|134.8|133.2|135.02|133.42|135.02|133.42|134.8|133.2|0
1633937880000|2021-10-11 07:38:00|135.46|133.86|135.46|133.86|135.68|134.08|135.46|133.86|0
1633937890000|2021-10-11 07:38:10|135.24|133.64|135.24|133.64|135.34|133.74|135.24|133.64|0
1633937900000|2021-10-11 07:38:20|135.46|133.86|135.46|133.86|135.46|133.86|135.46|133.86|0
1633937910000|2021-10-11 07:38:30|135.24|133.64|135.46|133.86|135.46|133.86|135.24|133.64|0
1633937920000|2021-10-11 07:38:40|135.24|133.64|135.02|133.42|135.24|133.64|135.02|133.42|0
1633937930000|2021-10-11 07:38:50|135.24|133.64|135.24|133.64|135.24|133.64|135.12|133.52|0
1633937940000|2021-10-11 07:39:00|135.02|133.42|134.14|132.54|135.02|133.42|134.14|132.54|0
1633937950000|2021-10-11 07:39:10|134.36|132.76|134.36|132.76|134.36|132.76|133.92|132.32|0
1633937960000|2021-10-11 07:39:20|134.14|132.54|133.71|132.11|134.14|132.54|133.71|132.11|0
1633937970000|2021-10-11 07:39:30|133.92|132.32|133.92|132.32|134.14|132.54|133.92|132.32|0
1633937980000|2021-10-11 07:39:40|133.7|132.1|133.49|131.89|133.7|132.1|133.27|131.67|0
1633937990000|2021-10-11 07:39:50|133.7|132.1|133.7|132.1|133.7|132.1|133.7|132.1|0
1633938000000|2021-10-11 07:40:00|133.49|131.89|133.49|131.89|133.49|131.89|133.05|131.45|0
1633938010000|2021-10-11 07:40:10|133.7|132.1|133.49|131.89|133.7|132.1|133.49|131.89|0
1633938020000|2021-10-11 07:40:20|133.27|131.67|133.7|132.1|133.7|132.1|133.27|131.67|0
1633938030000|2021-10-11 07:40:30|133.49|131.89|133.05|131.45|133.49|131.89|133.05|131.45|0
1633938040000|2021-10-11 07:40:40|133.48|131.88|133.48|131.88|133.7|132.1|133.48|131.88|0
1633938050000|2021-10-11 07:40:50|133.7|132.1|133.15|131.55|133.7|132.1|133.15|131.55|0
1633938060000|2021-10-11 07:41:00|133.05|131.45|132.83|131.23|133.05|131.45|132.83|131.23|0
1633938070000|2021-10-11 07:41:10|132.61|131.01|132.83|131.23|132.83|131.23|132.61|131.01|0
1633938080000|2021-10-11 07:41:20|132.61|131.01|132.39|130.79|132.61|131.01|132.39|130.79|0
1633938090000|2021-10-11 07:41:30|132.61|131.01|132.18|130.58|132.61|131.01|132.18|130.58|0
1633938100000|2021-10-11 07:41:40|131.74|130.14|130.87|129.27|131.74|130.14|130.87|129.27|0
1633938110000|2021-10-11 07:41:50|131.09|129.49|130.66|129.06|131.09|129.49|130.44|128.84|0
1633938120000|2021-10-11 07:42:00|130.87|129.27|130.87|129.27|130.87|129.27|130.66|129.06|0
1633938130000|2021-10-11 07:42:10|130.44|128.84|130.01|128.41|130.44|128.84|130.01|128.41|0
1633938140000|2021-10-11 07:42:20|130.22|128.62|130.44|128.84|130.44|128.84|130.22|128.62|0
1633938150000|2021-10-11 07:42:30|130.66|129.06|130.66|129.06|130.66|129.06|130.66|129.06|0
1633938160000|2021-10-11 07:42:40|131.31|129.71|130.66|129.06|131.31|129.71|130.66|129.06|0
1633938170000|2021-10-11 07:42:50|130.87|129.27|130.98|129.38|130.98|129.38|130.87|129.27|0
1633938180000|2021-10-11 07:43:00|131.31|129.71|131.09|129.49|131.31|129.71|131.09|129.49|0
1633938190000|2021-10-11 07:43:10|131.31|129.71|131.74|130.14|131.74|130.14|131.31|129.71|0
1633938200000|2021-10-11 07:43:20|132.17|130.57|132.06|130.46|132.17|130.57|131.96|130.36|0
1633938210000|2021-10-11 07:43:30|131.74|130.14|132.17|130.57|132.17|130.57|131.74|130.14|0
1633938220000|2021-10-11 07:43:40|132.39|130.79|132.39|130.79|132.39|130.79|132.39|130.79|0
1633938230000|2021-10-11 07:43:50|132.17|130.57|132.17|130.57|132.17|130.57|132.17|130.57|0
1633938240000|2021-10-11 07:44:00|131.74|130.14|130.97|129.37|131.74|130.14|130.97|129.37|0
1633938250000|2021-10-11 07:44:10|131.09|129.49|131.09|129.49|131.09|129.49|130.87|129.27|0
1633938260000|2021-10-11 07:44:20|131.19|129.59|131.09|129.49|131.3|129.7|131.09|129.49|0
1633938270000|2021-10-11 07:44:30|131.3|129.7|131.09|129.49|131.3|129.7|131.09|129.49|0
1633938280000|2021-10-11 07:44:40|130.65|129.05|130.11|128.51|130.65|129.05|130|128.4|0
1633938290000|2021-10-11 07:44:50|130|128.4|129.57|127.97|130|128.4|129.57|127.97|0
1633938300000|2021-10-11 07:45:00|129.35|127.75|130|128.4|130|128.4|129.35|127.75|0
1633938310000|2021-10-11 07:45:10|130.43|128.83|130.22|128.62|130.43|128.83|130.22|128.62|0
1633938320000|2021-10-11 07:45:20|130|128.4|130.32|128.72|130.32|128.72|130|128.4|0
1633938330000|2021-10-11 07:45:30|130.43|128.83|130.65|129.05|130.87|129.27|130.43|128.83|0
1633938340000|2021-10-11 07:45:40|130.43|128.83|130.43|128.83|130.43|128.83|130.43|128.83|0
1633938350000|2021-10-11 07:45:50|130.65|129.05|131.3|129.7|131.3|129.7|130.65|129.05|0
1633938360000|2021-10-11 07:46:00|131.08|129.48|131.52|129.92|131.52|129.92|131.08|129.48|0
1633938370000|2021-10-11 07:46:10|131.3|129.7|131.3|129.7|131.4|129.8|131.3|129.7|0
1633938380000|2021-10-11 07:46:20|131.19|129.59|131.73|130.13|131.73|130.13|131.19|129.59|0
1633938390000|2021-10-11 07:46:30|131.95|130.35|132.6|131|132.6|131|131.95|130.35|0
1633938400000|2021-10-11 07:46:40|132.82|131.22|132.71|131.11|132.82|131.22|132.6|131|0
1633938410000|2021-10-11 07:46:50|132.6|131|131.95|130.35|132.6|131|131.95|130.35|0
1633938420000|2021-10-11 07:47:00|132.6|131|132.71|131.11|132.71|131.11|132.6|131|0
1633938430000|2021-10-11 07:47:10|132.82|131.22|133.47|131.87|133.47|131.87|132.82|131.22|0
1633938440000|2021-10-11 07:47:20|133.69|132.09|134.13|132.53|134.13|132.53|133.69|132.09|0
1633938450000|2021-10-11 07:47:30|133.91|132.31|133.69|132.09|133.91|132.31|133.69|132.09|0
1633938470000|2021-10-11 07:47:50|133.79|132.19|133.58|131.98|133.79|132.19|133.58|131.98|0
1633938480000|2021-10-11 07:48:00|133.47|131.87|133.47|131.87|133.47|131.87|133.36|131.76|0
1633938490000|2021-10-11 07:48:10|133.69|132.09|133.25|131.65|133.69|132.09|133.25|131.65|0
1633938500000|2021-10-11 07:48:20|133.47|131.87|133.25|131.65|133.47|131.87|133.25|131.65|0
1633938510000|2021-10-11 07:48:30|133.03|131.43|132.82|131.22|133.03|131.43|132.6|131|0
1633938520000|2021-10-11 07:48:40|133.03|131.43|133.25|131.65|133.25|131.65|133.03|131.43|0
1633938530000|2021-10-11 07:48:50|133.03|131.43|133.25|131.65|133.25|131.65|133.03|131.43|0
1633938540000|2021-10-11 07:49:00|133.03|131.43|133.03|131.43|133.03|131.43|132.92|131.32|0
1633938550000|2021-10-11 07:49:10|133.25|131.65|133.25|131.65|133.25|131.65|133.03|131.43|0
1633938560000|2021-10-11 07:49:20|133.14|131.54|133.47|131.87|133.47|131.87|133.14|131.54|0
1633938570000|2021-10-11 07:49:30|133.25|131.65|133.35|131.75|133.47|131.87|133.25|131.65|0
1633938580000|2021-10-11 07:49:40|133.25|131.65|132.81|131.21|133.25|131.65|132.81|131.21|0
1633938590000|2021-10-11 07:49:50|132.7|131.1|132.7|131.1|132.81|131.21|132.7|131.1|0
1633938600000|2021-10-11 07:50:00|132.38|130.78|131.94|130.34|132.38|130.78|131.94|130.34|0
1633938610000|2021-10-11 07:50:10|131.73|130.13|131.73|130.13|131.73|130.13|131.73|130.13|0
1633938620000|2021-10-11 07:50:20|132.16|130.56|132.16|130.56|132.16|130.56|132.16|130.56|0
1633938630000|2021-10-11 07:50:30|131.94|130.34|132.59|130.99|132.59|130.99|131.94|130.34|0
1633938640000|2021-10-11 07:50:40|132.38|130.78|132.59|130.99|132.59|130.99|132.38|130.78|0
1633938650000|2021-10-11 07:50:50|132.38|130.78|132.38|130.78|132.38|130.78|132.38|130.78|0
1633938660000|2021-10-11 07:51:00|132.48|130.88|132.59|130.99|132.59|130.99|132.48|130.88|0
1633938670000|2021-10-11 07:51:10|132.38|130.78|132.38|130.78|132.38|130.78|132.38|130.78|0
1633938680000|2021-10-11 07:51:20|132.16|130.56|131.72|130.12|132.16|130.56|131.72|130.12|0
1633938690000|2021-10-11 07:51:30|131.51|129.91|131.29|129.69|131.51|129.91|131.07|129.47|0
1633938700000|2021-10-11 07:51:40|131.51|129.91|131.51|129.91|131.72|130.12|131.51|129.91|0
1633938710000|2021-10-11 07:51:50|131.61|130.01|131.5|129.9|131.61|130.01|131.5|129.9|0
1633938720000|2021-10-11 07:52:00|131.29|129.69|131.39|129.79|131.5|129.9|131.29|129.69|0
1633938730000|2021-10-11 07:52:10|131.29|129.69|130.85|129.25|131.5|129.9|130.85|129.25|0
1633938740000|2021-10-11 07:52:20|131.07|129.47|130.85|129.25|131.07|129.47|130.85|129.25|0
1633938760000|2021-10-11 07:52:40|131.07|129.47|131.29|129.69|131.29|129.69|131.07|129.47|0
1633938770000|2021-10-11 07:52:50|131.07|129.47|131.07|129.47|131.07|129.47|130.85|129.25|0
1633938780000|2021-10-11 07:53:00|130.96|129.36|130.85|129.25|131.07|129.47|130.85|129.25|0
1633938790000|2021-10-11 07:53:10|131.07|129.47|131.29|129.69|131.29|129.69|131.07|129.47|0
1633938800000|2021-10-11 07:53:20|131.17|129.57|130.85|129.25|131.17|129.57|130.85|129.25|0
1633938820000|2021-10-11 07:53:40|131.07|129.47|131.39|129.79|131.39|129.79|131.07|129.47|0
1633938830000|2021-10-11 07:53:50|131.5|129.9|131.72|130.12|131.72|130.12|131.28|129.68|0
1633938840000|2021-10-11 07:54:00|132.15|130.55|131.93|130.33|132.15|130.55|131.72|130.12|0
1633938850000|2021-10-11 07:54:10|131.72|130.12|131.93|130.33|131.93|130.33|131.72|130.12|0
1633938860000|2021-10-11 07:54:20|131.72|130.12|131.72|130.12|131.72|130.12|131.72|130.12|0
1633938870000|2021-10-11 07:54:30|131.5|129.9|131.5|129.9|131.5|129.9|131.5|129.9|0
1633938880000|2021-10-11 07:54:40|131.28|129.68|131.28|129.68|131.5|129.9|131.28|129.68|0
1633938890000|2021-10-11 07:54:50|131.5|129.9|131.39|129.79|131.5|129.9|131.39|129.79|0
1633938900000|2021-10-11 07:55:00|131.28|129.68|131.06|129.46|131.28|129.68|131.06|129.46|0
1633938910000|2021-10-11 07:55:10|130.85|129.25|130.85|129.25|130.85|129.25|130.85|129.25|0
1633938920000|2021-10-11 07:55:20|131.06|129.46|130.2|128.6|131.06|129.46|130.2|128.6|0
1633938930000|2021-10-11 07:55:30|130.41|128.81|130.41|128.81|130.41|128.81|130.41|128.81|0
1633938950000|2021-10-11 07:55:50|130.63|129.03|130.63|129.03|130.63|129.03|130.63|129.03|0
1633938960000|2021-10-11 07:56:00|131.06|129.46|131.71|130.11|131.71|130.11|131.06|129.46|0
1633938970000|2021-10-11 07:56:10|131.93|130.33|132.37|130.77|132.37|130.77|131.93|130.33|0
1633938980000|2021-10-11 07:56:20|132.58|130.98|132.37|130.77|132.58|130.98|132.37|130.77|0
1633938990000|2021-10-11 07:56:30|132.47|130.87|132.36|130.76|132.47|130.87|132.15|130.55|0
1633939000000|2021-10-11 07:56:40|132.58|130.98|132.36|130.76|132.58|130.98|132.36|130.76|0
1633939010000|2021-10-11 07:56:50|132.47|130.87|132.47|130.87|132.58|130.98|132.47|130.87|0
1633939020000|2021-10-11 07:57:00|132.8|131.2|133.02|131.42|133.02|131.42|132.8|131.2|0
1633939030000|2021-10-11 07:57:10|132.9|131.3|133.02|131.42|133.02|131.42|132.8|131.2|0
1633939040000|2021-10-11 07:57:20|133.23|131.63|133.23|131.63|133.23|131.63|133.23|131.63|0
1633939050000|2021-10-11 07:57:30|133.02|131.42|133.02|131.42|133.02|131.42|133.02|131.42|0
1633939060000|2021-10-11 07:57:40|132.8|131.2|132.9|131.3|132.9|131.3|132.8|131.2|0
1633939070000|2021-10-11 07:57:50|133.23|131.63|133.23|131.63|133.23|131.63|133.23|131.63|0
1633939080000|2021-10-11 07:58:00|133.67|132.07|133.89|132.29|133.89|132.29|133.67|132.07|0
1633939090000|2021-10-11 07:58:10|134.11|132.51|133.67|132.07|134.11|132.51|133.67|132.07|0
1633939100000|2021-10-11 07:58:20|133.56|131.96|133.56|131.96|133.56|131.96|133.56|131.96|0
1633939110000|2021-10-11 07:58:30|133.45|131.85|133.89|132.29|134.11|132.51|133.45|131.85|0
1633939120000|2021-10-11 07:58:40|134.1|132.5|133.99|132.39|134.1|132.5|133.99|132.39|0
1633939130000|2021-10-11 07:58:50|134.32|132.72|134.32|132.72|134.32|132.72|134.1|132.5|0
1633939140000|2021-10-11 07:59:00|133.99|132.39|134.1|132.5|134.1|132.5|133.99|132.39|0
1633939150000|2021-10-11 07:59:10|134.32|132.72|134.32|132.72|134.32|132.72|134.32|132.72|0
1633939160000|2021-10-11 07:59:20|134.1|132.5|134.1|132.5|134.1|132.5|134.1|132.5|0
1633939170000|2021-10-11 07:59:30|133.67|132.07|133.45|131.85|133.67|132.07|133.45|131.85|0
1633939180000|2021-10-11 07:59:40|133.55|131.95|133.55|131.95|133.55|131.95|133.45|131.85|0
1633939190000|2021-10-11 07:59:50|133.67|132.07|133.67|132.07|133.77|132.17|133.67|132.07|0
1633939200000|2021-10-11 08:00:00|133.77|132.17|133.67|132.07|133.88|132.28|133.67|132.07|0
1633939210000|2021-10-11 08:00:10|133.88|132.28|133.99|132.39|133.99|132.39|133.88|132.28|0
1633939220000|2021-10-11 08:00:20|133.88|132.28|134.32|132.72|134.32|132.72|133.88|132.28|0
1633939230000|2021-10-11 08:00:30|134.54|132.94|134.54|132.94|134.54|132.94|134.42|132.82|0
1633939240000|2021-10-11 08:00:40|134.76|133.16|134.76|133.16|134.76|133.16|134.54|132.94|0
1633939250000|2021-10-11 08:00:50|134.32|132.72|134.76|133.16|134.76|133.16|134.32|132.72|0
1633939260000|2021-10-11 08:01:00|134.54|132.94|134.32|132.72|134.54|132.94|134.32|132.72|0
1633939270000|2021-10-11 08:01:10|134.54|132.94|134.54|132.94|134.54|132.94|134.32|132.72|0
1633939280000|2021-10-11 08:01:20|134.76|133.16|134.86|133.26|134.97|133.37|134.76|133.16|0
1633939290000|2021-10-11 08:01:30|134.64|133.04|134.76|133.16|134.76|133.16|134.64|133.04|0
1633939300000|2021-10-11 08:01:40|134.97|133.37|134.75|133.15|134.97|133.37|134.75|133.15|0
1633939310000|2021-10-11 08:01:50|134.97|133.37|135.19|133.59|135.19|133.59|134.97|133.37|0
1633939320000|2021-10-11 08:02:00|135.41|133.81|135.41|133.81|135.41|133.81|135.41|133.81|0
1633939330000|2021-10-11 08:02:10|135.63|134.03|135.85|134.25|135.85|134.25|135.63|134.03|0
1633939340000|2021-10-11 08:02:20|136.07|134.47|135.85|134.25|136.07|134.47|135.85|134.25|0
1633939350000|2021-10-11 08:02:30|135.63|134.03|136.07|134.47|136.07|134.47|135.63|134.03|0
1633939360000|2021-10-11 08:02:40|135.95|134.35|135.85|134.25|135.95|134.35|135.85|134.25|0
1633939370000|2021-10-11 08:02:50|135.63|134.03|135.63|134.03|135.63|134.03|135.63|134.03|0
1633939380000|2021-10-11 08:03:00|135.85|134.25|136.51|134.91|136.51|134.91|135.85|134.25|0
1633939390000|2021-10-11 08:03:10|137.05|135.45|136.95|135.35|137.17|135.57|136.95|135.35|0
1633939400000|2021-10-11 08:03:20|136.83|135.23|136.95|135.35|136.95|135.35|136.73|135.13|0
1633939410000|2021-10-11 08:03:30|137.17|135.57|137.39|135.79|137.39|135.79|137.17|135.57|0
1633939420000|2021-10-11 08:03:40|137.61|136.01|137.61|136.01|137.61|136.01|137.39|135.79|0
1633939430000|2021-10-11 08:03:50|137.49|135.89|137.16|135.56|137.83|136.23|137.16|135.56|0
1633939440000|2021-10-11 08:04:00|136.94|135.34|137.27|135.67|137.38|135.78|136.94|135.34|0
1633939450000|2021-10-11 08:04:10|137.16|135.56|137.38|135.78|137.38|135.78|137.16|135.56|0
1633939460000|2021-10-11 08:04:20|137.82|136.22|137.6|136|137.82|136.22|137.49|135.89|0
1633939470000|2021-10-11 08:04:30|137.38|135.78|137.82|136.22|138.04|136.44|137.38|135.78|0
1633939490000|2021-10-11 08:04:50|137.6|136|137.16|135.56|137.6|136|137.16|135.56|0
1633939500000|2021-10-11 08:05:00|136.83|135.23|136.94|135.34|136.94|135.34|136.72|135.12|0
1633939510000|2021-10-11 08:05:10|136.83|135.23|136.5|134.9|136.94|135.34|136.5|134.9|0
1633939520000|2021-10-11 08:05:20|136.28|134.68|136.28|134.68|136.28|134.68|136.28|134.68|0
1633939530000|2021-10-11 08:05:30|136.06|134.46|135.84|134.24|136.06|134.46|135.84|134.24|0
1633939540000|2021-10-11 08:05:40|135.62|134.02|135.84|134.24|135.84|134.24|135.62|134.02|0
1633939550000|2021-10-11 08:05:50|136.06|134.46|135.62|134.02|136.06|134.46|135.62|134.02|0
1633939560000|2021-10-11 08:06:00|135.4|133.8|135.4|133.8|135.4|133.8|135.4|133.8|0
1633939570000|2021-10-11 08:06:10|135.18|133.58|135.4|133.8|135.4|133.8|135.18|133.58|0
1633939590000|2021-10-11 08:06:30|135.18|133.58|134.96|133.36|135.18|133.58|134.96|133.36|0
1633939600000|2021-10-11 08:06:40|134.75|133.15|134.96|133.36|134.96|133.36|134.75|133.15|0
1633939610000|2021-10-11 08:06:50|135.18|133.58|135.18|133.58|135.18|133.58|134.96|133.36|0
1633939620000|2021-10-11 08:07:00|135.07|133.47|135.62|134.02|135.62|134.02|135.07|133.47|0
1633939630000|2021-10-11 08:07:10|135.73|134.13|135.4|133.8|135.73|134.13|135.4|133.8|0
1633939640000|2021-10-11 08:07:20|135.51|133.91|135.4|133.8|135.62|134.02|135.4|133.8|0
1633939650000|2021-10-11 08:07:30|135.62|134.02|134.74|133.14|135.62|134.02|134.74|133.14|0
1633939660000|2021-10-11 08:07:40|134.52|132.92|134.52|132.92|134.74|133.14|134.52|132.92|0
1633939670000|2021-10-11 08:07:50|134.31|132.71|134.09|132.49|134.31|132.71|134.09|132.49|0
1633939680000|2021-10-11 08:08:00|133.87|132.27|133.87|132.27|134.09|132.49|133.87|132.27|0
1633939690000|2021-10-11 08:08:10|134.09|132.49|134.74|133.14|134.74|133.14|134.09|132.49|0
1633939700000|2021-10-11 08:08:20|134.52|132.92|134.09|132.49|134.52|132.92|134.09|132.49|0
1633939710000|2021-10-11 08:08:30|134.3|132.7|134.3|132.7|134.3|132.7|134.3|132.7|0
1633939720000|2021-10-11 08:08:40|134.52|132.92|134.41|132.81|134.52|132.92|134.41|132.81|0
1633939730000|2021-10-11 08:08:50|134.09|132.49|134.3|132.7|134.3|132.7|134.09|132.49|0
1633939740000|2021-10-11 08:09:00|134.08|132.48|134.08|132.48|134.08|132.48|134.08|132.48|0
1633939750000|2021-10-11 08:09:10|133.87|132.27|134.3|132.7|134.3|132.7|133.87|132.27|0
1633939760000|2021-10-11 08:09:20|134.52|132.92|134.52|132.92|134.52|132.92|134.3|132.7|0
1633939770000|2021-10-11 08:09:30|134.3|132.7|134.3|132.7|134.3|132.7|134.3|132.7|0
1633939780000|2021-10-11 08:09:40|134.52|132.92|134.52|132.92|134.52|132.92|134.52|132.92|0
1633939790000|2021-10-11 08:09:50|134.74|133.14|134.3|132.7|134.74|133.14|134.3|132.7|0
1633939800000|2021-10-11 08:10:00|134.52|132.92|134.52|132.92|134.52|132.92|134.52|132.92|0
1633939810000|2021-10-11 08:10:10|134.3|132.7|134.74|133.14|134.74|133.14|134.3|132.7|0
1633939820000|2021-10-11 08:10:20|134.52|132.92|134.52|132.92|134.52|132.92|134.52|132.92|0
1633939830000|2021-10-11 08:10:30|134.74|133.14|134.74|133.14|134.96|133.36|134.74|133.14|0
1633939840000|2021-10-11 08:10:40|134.84|133.24|134.52|132.92|134.84|133.24|134.52|132.92|0
1633939850000|2021-10-11 08:10:50|134.62|133.02|134.52|132.92|134.74|133.14|134.52|132.92|0
1633939860000|2021-10-11 08:11:00|134.74|133.14|134.74|133.14|134.74|133.14|134.74|133.14|0
1633939870000|2021-10-11 08:11:10|134.96|133.36|135.39|133.79|135.39|133.79|134.96|133.36|0
1633939880000|2021-10-11 08:11:20|135.61|134.01|135.39|133.79|135.61|134.01|135.39|133.79|0
1633939890000|2021-10-11 08:11:30|135.83|134.23|135.61|134.01|135.83|134.23|135.61|134.01|0
1633939900000|2021-10-11 08:11:40|135.83|134.23|135.72|134.12|135.83|134.23|135.72|134.12|0
1633939910000|2021-10-11 08:11:50|135.61|134.01|135.72|134.12|135.72|134.12|135.61|134.01|0
1633939920000|2021-10-11 08:12:00|135.61|134.01|135.72|134.12|135.83|134.23|135.61|134.01|0
1633939930000|2021-10-11 08:12:10|135.83|134.23|136.27|134.67|136.27|134.67|135.83|134.23|0
1633939940000|2021-10-11 08:12:20|135.72|134.12|135.83|134.23|135.83|134.23|135.72|134.12|0
1633939950000|2021-10-11 08:12:30|136.05|134.45|135.83|134.23|136.05|134.45|135.83|134.23|0
1633939960000|2021-10-11 08:12:40|135.61|134.01|135.83|134.23|135.83|134.23|135.61|134.01|0
1633939970000|2021-10-11 08:12:50|136.05|134.45|136.15|134.55|136.15|134.55|136.05|134.45|0
1633939980000|2021-10-11 08:13:00|136.05|134.45|136.05|134.45|136.27|134.67|136.05|134.45|0
1633939990000|2021-10-11 08:13:10|136.15|134.55|136.27|134.67|136.27|134.67|136.05|134.45|0
1633940000000|2021-10-11 08:13:20|136.05|134.45|135.93|134.33|136.05|134.45|135.83|134.23|0
1633940010000|2021-10-11 08:13:30|135.83|134.23|136.05|134.45|136.05|134.45|135.83|134.23|0
1633940020000|2021-10-11 08:13:40|135.83|134.23|136.05|134.45|136.05|134.45|135.83|134.23|0
1633940030000|2021-10-11 08:13:50|136.27|134.67|135.83|134.23|136.27|134.67|135.83|134.23|0
1633940050000|2021-10-11 08:14:10|136.05|134.45|136.05|134.45|136.05|134.45|136.05|134.45|0
1633940070000|2021-10-11 08:14:30|135.93|134.33|136.27|134.67|136.27|134.67|135.83|134.23|0
1633940080000|2021-10-11 08:14:40|136.48|134.88|136.48|134.88|136.48|134.88|136.48|134.88|0
1633940090000|2021-10-11 08:14:50|136.26|134.66|136.26|134.66|136.26|134.66|136.26|134.66|0
1633940100000|2021-10-11 08:15:00|136.48|134.88|136.26|134.66|136.48|134.88|136.26|134.66|0
1633940120000|2021-10-11 08:15:20|136.37|134.77|136.59|134.99|136.7|135.1|136.37|134.77|0
1633940130000|2021-10-11 08:15:30|136.26|134.66|136.26|134.66|136.48|134.88|136.26|134.66|0
1633940150000|2021-10-11 08:15:50|136.04|134.44|136.26|134.66|136.26|134.66|136.04|134.44|0
1633940170000|2021-10-11 08:16:10|136.37|134.77|136.48|134.88|136.48|134.88|136.26|134.66|0
1633940180000|2021-10-11 08:16:20|136.7|135.1|136.59|134.99|136.7|135.1|136.59|134.99|0
1633940190000|2021-10-11 08:16:30|136.48|134.88|136.48|134.88|136.7|135.1|136.48|134.88|0
1633940200000|2021-10-11 08:16:40|136.04|134.44|135.82|134.22|136.04|134.44|135.82|134.22|0
1633940210000|2021-10-11 08:16:50|136.04|134.44|136.04|134.44|136.04|134.44|136.04|134.44|0
1633940220000|2021-10-11 08:17:00|136.26|134.66|136.04|134.44|136.26|134.66|136.04|134.44|0
1633940230000|2021-10-11 08:17:10|136.26|134.66|136.26|134.66|136.26|134.66|136.26|134.66|0
1633940240000|2021-10-11 08:17:20|136.7|135.1|136.7|135.1|136.7|135.1|136.48|134.88|0
1633940250000|2021-10-11 08:17:30|136.48|134.88|136.7|135.1|136.7|135.1|136.48|134.88|0
1633940260000|2021-10-11 08:17:40|136.48|134.88|136.58|134.98|136.58|134.98|136.48|134.88|0
1633940270000|2021-10-11 08:17:50|136.7|135.1|136.7|135.1|136.7|135.1|136.7|135.1|0
1633940280000|2021-10-11 08:18:00|136.04|134.44|136.26|134.66|136.26|134.66|136.04|134.44|0
1633940300000|2021-10-11 08:18:20|136.14|134.54|136.04|134.44|136.14|134.54|136.04|134.44|0
1633940310000|2021-10-11 08:18:30|136.26|134.66|136.04|134.44|136.26|134.66|136.04|134.44|0
1633940320000|2021-10-11 08:18:40|136.14|134.54|135.82|134.22|136.14|134.54|135.82|134.22|0
1633940330000|2021-10-11 08:18:50|135.6|134|135.82|134.22|135.82|134.22|135.6|134|0
1633940340000|2021-10-11 08:19:00|135.6|134|136.04|134.44|136.04|134.44|135.6|134|0
1633940350000|2021-10-11 08:19:10|135.82|134.22|135.82|134.22|135.82|134.22|135.7|134.1|0
1633940360000|2021-10-11 08:19:20|135.6|134|135.82|134.22|135.82|134.22|135.6|134|0
1633940380000|2021-10-11 08:19:40|136.04|134.44|136.26|134.66|136.26|134.66|136.04|134.44|0
1633940390000|2021-10-11 08:19:50|136.04|134.44|136.26|134.66|136.26|134.66|136.04|134.44|0
1633940400000|2021-10-11 08:20:00|136.04|134.44|136.04|134.44|136.04|134.44|135.82|134.22|0
1633940410000|2021-10-11 08:20:10|135.82|134.22|135.82|134.22|135.82|134.22|135.82|134.22|0
1633940420000|2021-10-11 08:20:20|135.6|134|134.94|133.34|135.6|134|134.94|133.34|0
1633940430000|2021-10-11 08:20:30|135.16|133.56|135.16|133.56|135.16|133.56|135.04|133.44|0
1633940440000|2021-10-11 08:20:40|135.38|133.78|135.26|133.66|135.38|133.78|135.26|133.66|0
1633940450000|2021-10-11 08:20:50|135.16|133.56|135.38|133.78|135.38|133.78|135.16|133.56|0
1633940460000|2021-10-11 08:21:00|135.16|133.56|134.72|133.12|135.16|133.56|134.72|133.12|0
1633940470000|2021-10-11 08:21:10|134.28|132.68|134.06|132.46|134.28|132.68|134.06|132.46|0
1633940480000|2021-10-11 08:21:20|133.84|132.24|133.84|132.24|133.84|132.24|133.84|132.24|0
1633940490000|2021-10-11 08:21:30|133.41|131.81|133.62|132.02|133.62|132.02|133.41|131.81|0
1633940500000|2021-10-11 08:21:40|133.84|132.24|133.41|131.81|133.84|132.24|133.41|131.81|0
1633940510000|2021-10-11 08:21:50|133.62|132.02|133.51|131.91|133.62|132.02|133.51|131.91|0
1633940520000|2021-10-11 08:22:00|133.19|131.59|132.75|131.15|133.19|131.59|132.75|131.15|0
1633940530000|2021-10-11 08:22:10|132.53|130.93|132.53|130.93|132.53|130.93|132.1|130.5|0
1633940540000|2021-10-11 08:22:20|132.75|131.15|132.75|131.15|132.75|131.15|132.53|130.93|0
1633940550000|2021-10-11 08:22:30|132.53|130.93|132.53|130.93|132.53|130.93|132.53|130.93|0
1633940560000|2021-10-11 08:22:40|132.64|131.04|132.1|130.5|132.64|131.04|132.1|130.5|0
1633940570000|2021-10-11 08:22:50|132.53|130.93|132.31|130.71|132.53|130.93|132.31|130.71|0
1633940580000|2021-10-11 08:23:00|132.1|130.5|132.1|130.5|132.1|130.5|131.88|130.28|0
1633940590000|2021-10-11 08:23:10|131.88|130.28|131.44|129.84|131.88|130.28|131.44|129.84|0
1633940600000|2021-10-11 08:23:20|131.01|129.41|130.9|129.3|131.01|129.41|130.79|129.19|0
1633940610000|2021-10-11 08:23:30|130.46|128.86|130.79|129.19|130.79|129.19|130.46|128.86|0
1633940620000|2021-10-11 08:23:40|130.36|128.76|130.14|128.54|130.36|128.76|130.14|128.54|0
1633940630000|2021-10-11 08:23:50|130.36|128.76|130.36|128.76|130.36|128.76|130.14|128.54|0
1633940640000|2021-10-11 08:24:00|130.14|128.54|130.57|128.97|130.57|128.97|130.14|128.54|0
1633940650000|2021-10-11 08:24:10|131.01|129.41|130.14|128.54|131.01|129.41|130.14|128.54|0
1633940660000|2021-10-11 08:24:20|130.57|128.97|129.92|128.32|130.57|128.97|129.92|128.32|0
1633940670000|2021-10-11 08:24:30|129.71|128.11|129.92|128.32|129.92|128.32|129.71|128.11|0
1633940680000|2021-10-11 08:24:40|129.71|128.11|129.49|127.89|129.71|128.11|129.49|127.89|0
1633940690000|2021-10-11 08:24:50|129.92|128.32|130.14|128.54|130.14|128.54|129.92|128.32|0
1633940700000|2021-10-11 08:25:00|129.92|128.32|129.92|128.32|129.92|128.32|129.49|127.89|0
1633940710000|2021-10-11 08:25:10|130.14|128.54|130.57|128.97|130.57|128.97|130.14|128.54|0
1633940720000|2021-10-11 08:25:20|130.79|129.19|131.22|129.62|131.22|129.62|130.79|129.19|0
1633940730000|2021-10-11 08:25:30|131|129.4|131|129.4|131|129.4|130.79|129.19|0
1633940740000|2021-10-11 08:25:40|130.79|129.19|131|129.4|131|129.4|130.79|129.19|0
1633940750000|2021-10-11 08:25:50|130.79|129.19|131|129.4|131|129.4|130.79|129.19|0
1633940760000|2021-10-11 08:26:00|130.79|129.19|131.44|129.84|131.44|129.84|130.79|129.19|0
1633940770000|2021-10-11 08:26:10|131.65|130.05|131.65|130.05|131.65|130.05|131.65|130.05|0
1633940790000|2021-10-11 08:26:30|131.87|130.27|131.87|130.27|131.98|130.38|131.87|130.27|0
1633940800000|2021-10-11 08:26:40|131.65|130.05|131.87|130.27|131.87|130.27|131.65|130.05|0
1633940810000|2021-10-11 08:26:50|131.76|130.16|131.44|129.84|131.76|130.16|131.44|129.84|0
1633940820000|2021-10-11 08:27:00|131.76|130.16|131.65|130.05|131.76|130.16|131.65|130.05|0
1633940830000|2021-10-11 08:27:10|131|129.4|131.22|129.62|131.22|129.62|131|129.4|0
1633940840000|2021-10-11 08:27:20|131.32|129.72|131.65|130.05|131.65|130.05|131.32|129.72|0
1633940850000|2021-10-11 08:27:30|131.87|130.27|131.65|130.05|132.09|130.49|131.65|130.05|0
1633940860000|2021-10-11 08:27:40|131.87|130.27|132.09|130.49|132.09|130.49|131.87|130.27|0
1633940870000|2021-10-11 08:27:50|132.19|130.59|131.87|130.27|132.19|130.59|131.87|130.27|0
1633940880000|2021-10-11 08:28:00|131.65|130.05|131.65|130.05|131.65|130.05|131.43|129.83|0
1633940900000|2021-10-11 08:28:20|131.87|130.27|132.08|130.48|132.08|130.48|131.87|130.27|0
1633940910000|2021-10-11 08:28:30|131.87|130.27|132.08|130.48|132.08|130.48|131.87|130.27|0
1633940920000|2021-10-11 08:28:40|131.97|130.37|131.87|130.27|131.97|130.37|131.87|130.27|0
1633940930000|2021-10-11 08:28:50|132.08|130.48|132.08|130.48|132.08|130.48|132.08|130.48|0
1633940940000|2021-10-11 08:29:00|132.3|130.7|132.3|130.7|132.3|130.7|132.08|130.48|0
1633940950000|2021-10-11 08:29:10|132.19|130.59|133.17|131.57|133.17|131.57|132.08|130.48|0
1633940960000|2021-10-11 08:29:20|133.39|131.79|133.61|132.01|133.61|132.01|133.39|131.79|0
1633940970000|2021-10-11 08:29:30|133.83|132.23|133.61|132.01|133.83|132.23|133.61|132.01|0
1633940980000|2021-10-11 08:29:40|133.83|132.23|133.83|132.23|133.83|132.23|133.61|132.01|0
1633940990000|2021-10-11 08:29:50|133.93|132.33|133.83|132.23|134.04|132.44|133.83|132.23|0
1633941000000|2021-10-11 08:30:00|133.61|132.01|134.04|132.44|134.04|132.44|133.61|132.01|0
1633941010000|2021-10-11 08:30:10|133.93|132.33|134.48|132.88|134.48|132.88|133.93|132.33|0
1633941020000|2021-10-11 08:30:20|134.26|132.66|134.04|132.44|134.26|132.66|134.04|132.44|0
1633941030000|2021-10-11 08:30:30|134.26|132.66|134.37|132.77|134.48|132.88|134.26|132.66|0
1633941040000|2021-10-11 08:30:40|134.59|132.99|135.14|133.54|135.14|133.54|134.59|132.99|0
1633941050000|2021-10-11 08:30:50|134.92|133.32|134.8|133.2|134.92|133.32|134.7|133.1|0
1633941060000|2021-10-11 08:31:00|135.14|133.54|135.14|133.54|135.14|133.54|135.14|133.54|0
1633941070000|2021-10-11 08:31:10|135.58|133.98|135.79|134.19|135.79|134.19|135.58|133.98|0
1633941080000|2021-10-11 08:31:20|135.58|133.98|134.92|133.32|135.58|133.98|134.92|133.32|0
1633941090000|2021-10-11 08:31:30|134.7|133.1|134.48|132.88|134.7|133.1|134.26|132.66|0
1633941100000|2021-10-11 08:31:40|134.26|132.66|134.7|133.1|134.92|133.32|134.26|132.66|0
1633941110000|2021-10-11 08:31:50|134.92|133.32|134.92|133.32|135.02|133.42|134.92|133.32|0
1633941120000|2021-10-11 08:32:00|134.7|133.1|134.92|133.32|134.92|133.32|134.7|133.1|0
1633941130000|2021-10-11 08:32:10|135.14|133.54|135.13|133.53|135.14|133.54|135.02|133.42|0
1633941140000|2021-10-11 08:32:20|135.35|133.75|135.57|133.97|135.57|133.97|135.35|133.75|0
1633941150000|2021-10-11 08:32:30|135.46|133.86|135.57|133.97|135.57|133.97|135.46|133.86|0
1633941170000|2021-10-11 08:32:50|135.79|134.19|136.23|134.63|136.23|134.63|135.79|134.19|0
1633941180000|2021-10-11 08:33:00|136.45|134.85|136.45|134.85|136.45|134.85|136.23|134.63|0
1633941190000|2021-10-11 08:33:10|136.67|135.07|136.45|134.85|136.67|135.07|136.45|134.85|0
1633941200000|2021-10-11 08:33:20|136.67|135.07|137|135.4|137|135.4|136.67|135.07|0
1633941210000|2021-10-11 08:33:30|136.89|135.29|137.11|135.51|137.33|135.73|136.89|135.29|0
1633941220000|2021-10-11 08:33:40|136.89|135.29|136.89|135.29|136.89|135.29|136.89|135.29|0
1633941230000|2021-10-11 08:33:50|137.21|135.61|137.11|135.51|137.33|135.73|137.11|135.51|0
1633941240000|2021-10-11 08:34:00|137.33|135.73|137.77|136.17|137.77|136.17|137.33|135.73|0
1633941250000|2021-10-11 08:34:10|137.33|135.73|137.11|135.51|137.33|135.73|137.11|135.51|0
1633941260000|2021-10-11 08:34:20|136.89|135.29|137.11|135.51|137.11|135.51|136.89|135.29|0
1633941270000|2021-10-11 08:34:30|137.21|135.61|137.11|135.51|137.33|135.73|137.11|135.51|0
1633941280000|2021-10-11 08:34:40|136.99|135.39|136.89|135.29|136.99|135.39|136.89|135.29|0
1633941300000|2021-10-11 08:35:00|137.11|135.51|137.11|135.51|137.11|135.51|137.11|135.51|0
1633941310000|2021-10-11 08:35:10|136.89|135.29|137.11|135.51|137.11|135.51|136.89|135.29|0
1633941320000|2021-10-11 08:35:20|136.89|135.29|136.45|134.85|136.89|135.29|136.23|134.63|0
1633941330000|2021-10-11 08:35:30|136.23|134.63|136.67|135.07|136.67|135.07|136.23|134.63|0
1633941340000|2021-10-11 08:35:40|136.89|135.29|136.45|134.85|136.89|135.29|136.45|134.85|0
1633941350000|2021-10-11 08:35:50|136.01|134.41|136.01|134.41|136.23|134.63|136.01|134.41|0
1633941360000|2021-10-11 08:36:00|135.79|134.19|136.23|134.63|136.23|134.63|135.79|134.19|0
1633941370000|2021-10-11 08:36:10|136.01|134.41|135.35|133.75|136.01|134.41|135.35|133.75|0
1633941380000|2021-10-11 08:36:20|135.57|133.97|135.45|133.85|135.57|133.97|135.45|133.85|0
1633941390000|2021-10-11 08:36:30|135.35|133.75|135.23|133.63|135.67|134.07|135.23|133.63|0
1633941400000|2021-10-11 08:36:40|134.91|133.31|134.79|133.19|135.23|133.63|134.79|133.19|0
1633941410000|2021-10-11 08:36:50|134.91|133.31|135.13|133.53|135.13|133.53|134.91|133.31|0
1633941420000|2021-10-11 08:37:00|135.01|133.41|135.13|133.53|135.13|133.53|134.91|133.31|0
1633941430000|2021-10-11 08:37:10|134.91|133.31|134.91|133.31|135.01|133.41|134.91|133.31|0
1633941460000|2021-10-11 08:37:40|135.01|133.41|134.91|133.31|135.01|133.41|134.91|133.31|0
1633941470000|2021-10-11 08:37:50|134.9|133.3|135.01|133.41|135.01|133.41|134.9|133.3|0
1633941480000|2021-10-11 08:38:00|134.9|133.3|134.79|133.19|134.9|133.3|134.79|133.19|0
1633941490000|2021-10-11 08:38:10|134.9|133.3|135.12|133.52|135.12|133.52|134.9|133.3|0
1633941500000|2021-10-11 08:38:20|135.01|133.41|135.01|133.41|135.01|133.41|135.01|133.41|0
1633941510000|2021-10-11 08:38:30|135.12|133.52|134.9|133.3|135.12|133.52|134.9|133.3|0
1633941520000|2021-10-11 08:38:40|134.68|133.08|134.47|132.87|134.68|133.08|134.47|132.87|0
1633941530000|2021-10-11 08:38:50|134.25|132.65|134.35|132.75|134.47|132.87|134.25|132.65|0
1633941540000|2021-10-11 08:39:00|134.25|132.65|134.25|132.65|134.46|132.86|134.25|132.65|0
1633941550000|2021-10-11 08:39:10|134.46|132.86|134.46|132.86|134.46|132.86|134.35|132.75|0
1633941560000|2021-10-11 08:39:20|134.25|132.65|134.25|132.65|134.46|132.86|134.25|132.65|0
1633941570000|2021-10-11 08:39:30|134.03|132.43|134.24|132.64|134.24|132.64|134.03|132.43|0
1633941580000|2021-10-11 08:39:40|134.13|132.53|134.13|132.53|134.13|132.53|134.13|132.53|0
1633941590000|2021-10-11 08:39:50|134.03|132.43|134.46|132.86|134.46|132.86|134.03|132.43|0
1633941600000|2021-10-11 08:40:00|134.68|133.08|134.46|132.86|134.68|133.08|134.46|132.86|0
1633941610000|2021-10-11 08:40:10|134.57|132.97|134.68|133.08|134.68|133.08|134.57|132.97|0
1633941620000|2021-10-11 08:40:20|134.9|133.3|134.79|133.19|134.9|133.3|134.68|133.08|0
1633941630000|2021-10-11 08:40:30|134.68|133.08|134.46|132.86|134.68|133.08|134.46|132.86|0
1633941640000|2021-10-11 08:40:40|134.24|132.64|134.46|132.86|134.46|132.86|134.24|132.64|0
1633941650000|2021-10-11 08:40:50|134.24|132.64|134.24|132.64|134.24|132.64|134.24|132.64|0
1633941660000|2021-10-11 08:41:00|134.02|132.42|134.02|132.42|134.02|132.42|134.02|132.42|0
1633941670000|2021-10-11 08:41:10|133.8|132.2|133.59|131.99|133.8|132.2|133.59|131.99|0
1633941680000|2021-10-11 08:41:20|133.37|131.77|133.37|131.77|133.59|131.99|133.37|131.77|0
1633941700000|2021-10-11 08:41:40|133.59|131.99|133.58|131.98|133.59|131.99|133.58|131.98|0
1633941710000|2021-10-11 08:41:50|133.8|132.2|134.02|132.42|134.02|132.42|133.8|132.2|0
1633941720000|2021-10-11 08:42:00|133.8|132.2|134.02|132.42|134.02|132.42|133.8|132.2|0
1633941730000|2021-10-11 08:42:10|134.24|132.64|134.24|132.64|134.24|132.64|134.24|132.64|0
1633941740000|2021-10-11 08:42:20|134.02|132.42|134.24|132.64|134.24|132.64|134.02|132.42|0
1633941750000|2021-10-11 08:42:30|134.02|132.42|133.91|132.31|134.02|132.42|133.58|131.98|0
1633941760000|2021-10-11 08:42:40|134.02|132.42|134.02|132.42|134.24|132.64|134.02|132.42|0
1633941770000|2021-10-11 08:42:50|133.8|132.2|133.8|132.2|133.8|132.2|133.8|132.2|0
1633941780000|2021-10-11 08:43:00|133.58|131.98|133.36|131.76|133.58|131.98|133.36|131.76|0
1633941790000|2021-10-11 08:43:10|133.15|131.55|132.93|131.33|133.15|131.55|132.93|131.33|0
1633941810000|2021-10-11 08:43:30|132.49|130.89|132.27|130.67|132.49|130.89|132.16|130.56|0
1633941820000|2021-10-11 08:43:40|132.16|130.56|132.27|130.67|132.27|130.67|132.16|130.56|0
1633941830000|2021-10-11 08:43:50|132.38|130.78|132.05|130.45|132.38|130.78|132.05|130.45|0
1633941840000|2021-10-11 08:44:00|131.84|130.24|131.62|130.02|131.84|130.24|131.62|130.02|0
1633941850000|2021-10-11 08:44:10|131.72|130.12|131.94|130.34|131.94|130.34|131.62|130.02|0
1633941860000|2021-10-11 08:44:20|132.27|130.67|131.84|130.24|132.27|130.67|131.84|130.24|0
1633941870000|2021-10-11 08:44:30|131.62|130.02|131.4|129.8|131.62|130.02|131.4|129.8|0
1633941880000|2021-10-11 08:44:40|131.62|130.02|131.5|129.9|131.62|130.02|131.5|129.9|0
1633941890000|2021-10-11 08:44:50|132.05|130.45|132.05|130.45|132.05|130.45|131.84|130.24|0
1633941900000|2021-10-11 08:45:00|132.27|130.67|131.62|130.02|132.27|130.67|131.62|130.02|0
1633941910000|2021-10-11 08:45:10|132.05|130.45|132.05|130.45|132.05|130.45|132.05|130.45|0
1633941920000|2021-10-11 08:45:20|132.27|130.67|131.83|130.23|132.27|130.67|131.83|130.23|0
1633941940000|2021-10-11 08:45:40|132.05|130.45|132.05|130.45|132.27|130.67|132.05|130.45|0
1633941950000|2021-10-11 08:45:50|132.27|130.67|132.05|130.45|132.27|130.67|132.05|130.45|0
1633941960000|2021-10-11 08:46:00|132.27|130.67|131.83|130.23|132.27|130.67|131.83|130.23|0
1633941970000|2021-10-11 08:46:10|131.94|130.34|131.83|130.23|132.05|130.45|131.83|130.23|0
1633941980000|2021-10-11 08:46:20|131.72|130.12|131.4|129.8|131.72|130.12|131.4|129.8|0
1633942000000|2021-10-11 08:46:40|131.18|129.58|131.18|129.58|131.18|129.58|131.18|129.58|0
1633942010000|2021-10-11 08:46:50|131.28|129.68|131.28|129.68|131.28|129.68|131.28|129.68|0
1633942020000|2021-10-11 08:47:00|131.4|129.8|131.83|130.23|131.83|130.23|131.4|129.8|0
1633942030000|2021-10-11 08:47:10|131.61|130.01|131.61|130.01|131.61|130.01|131.4|129.8|0
1633942040000|2021-10-11 08:47:20|131.83|130.23|131.83|130.23|131.83|130.23|131.61|130.01|0
1633942050000|2021-10-11 08:47:30|131.61|130.01|132.26|130.66|132.27|130.67|131.61|130.01|0
1633942060000|2021-10-11 08:47:40|132.05|130.45|132.05|130.45|132.05|130.45|132.05|130.45|0
1633942070000|2021-10-11 08:47:50|132.15|130.55|132.05|130.45|132.15|130.55|132.05|130.45|0
1633942080000|2021-10-11 08:48:00|132.26|130.66|132.92|131.32|132.92|131.32|132.26|130.66|0
1633942100000|2021-10-11 08:48:20|132.48|130.88|132.37|130.77|132.48|130.88|132.37|130.77|0
1633942110000|2021-10-11 08:48:30|132.48|130.88|131.83|130.23|132.48|130.88|131.83|130.23|0
1633942120000|2021-10-11 08:48:40|132.05|130.45|132.04|130.44|132.05|130.45|132.04|130.44|0
1633942130000|2021-10-11 08:48:50|132.26|130.66|131.39|129.79|132.26|130.66|131.39|129.79|0
1633942140000|2021-10-11 08:49:00|131.17|129.57|131.17|129.57|131.39|129.79|131.17|129.57|0
1633942150000|2021-10-11 08:49:10|130.52|128.92|130.52|128.92|130.52|128.92|130.52|128.92|0
1633942180000|2021-10-11 08:49:40|130.96|129.36|130.96|129.36|131.17|129.57|130.96|129.36|0
1633942190000|2021-10-11 08:49:50|130.74|129.14|130.52|128.92|130.74|129.14|130.52|128.92|0
1633942200000|2021-10-11 08:50:00|130.96|129.36|130.52|128.92|130.96|129.36|130.52|128.92|0
1633942210000|2021-10-11 08:50:10|130.74|129.14|131.61|130.01|131.61|130.01|130.74|129.14|0
1633942220000|2021-10-11 08:50:20|130.96|129.36|131.17|129.57|131.17|129.57|130.96|129.36|0
1633942230000|2021-10-11 08:50:30|131.39|129.79|131.39|129.79|131.39|129.79|131.39|129.79|0
1633942250000|2021-10-11 08:50:50|130.95|129.35|130.95|129.35|130.95|129.35|130.95|129.35|0
1633942260000|2021-10-11 08:51:00|130.74|129.14|130.95|129.35|130.95|129.35|130.74|129.14|0
1633942270000|2021-10-11 08:51:10|131.17|129.57|131.39|129.79|131.39|129.79|131.06|129.46|0
1633942280000|2021-10-11 08:51:20|131.6|130|131.39|129.79|131.82|130.22|131.39|129.79|0
1633942290000|2021-10-11 08:51:30|131.17|129.57|130.95|129.35|131.17|129.57|130.95|129.35|0
1633942300000|2021-10-11 08:51:40|131.17|129.57|131.39|129.79|131.39|129.79|131.17|129.57|0
1633942310000|2021-10-11 08:51:50|131.17|129.57|130.95|129.35|131.17|129.57|130.95|129.35|0
1633942320000|2021-10-11 08:52:00|131.17|129.57|131.06|129.46|131.17|129.57|131.06|129.46|0
1633942330000|2021-10-11 08:52:10|131.17|129.57|131.17|129.57|131.17|129.57|131.17|129.57|0
1633942340000|2021-10-11 08:52:20|130.95|129.35|130.95|129.35|130.95|129.35|130.95|129.35|0
1633942350000|2021-10-11 08:52:30|131.17|129.57|131.17|129.57|131.17|129.57|131.17|129.57|0
1633942360000|2021-10-11 08:52:40|131.38|129.78|132.04|130.44|132.04|130.44|131.38|129.78|0
1633942370000|2021-10-11 08:52:50|131.82|130.22|131.82|130.22|131.82|130.22|131.82|130.22|0
1633942380000|2021-10-11 08:53:00|131.71|130.11|131.82|130.22|132.04|130.44|131.71|130.11|0
1633942390000|2021-10-11 08:53:10|131.92|130.32|132.04|130.44|132.04|130.44|131.92|130.32|0
1633942400000|2021-10-11 08:53:20|132.14|130.54|132.04|130.44|132.14|130.54|132.04|130.44|0
1633942410000|2021-10-11 08:53:30|132.25|130.65|132.25|130.65|132.25|130.65|132.25|130.65|0
1633942420000|2021-10-11 08:53:40|132.47|130.87|133.34|131.74|133.34|131.74|132.47|130.87|0
1633942430000|2021-10-11 08:53:50|133.23|131.63|133.34|131.74|133.34|131.74|133.23|131.63|0
1633942440000|2021-10-11 08:54:00|133.56|131.96|133.67|132.07|133.67|132.07|133.56|131.96|0
1633942450000|2021-10-11 08:54:10|133.56|131.96|133.56|131.96|133.56|131.96|133.34|131.74|0
1633942460000|2021-10-11 08:54:20|133.67|132.07|133.56|131.96|133.67|132.07|133.56|131.96|0
1633942470000|2021-10-11 08:54:30|133.67|132.07|134|132.4|134|132.4|133.67|132.07|0
1633942480000|2021-10-11 08:54:40|134.1|132.5|133.45|131.85|134.22|132.62|133.45|131.85|0
1633942490000|2021-10-11 08:54:50|133.34|131.74|133.56|131.96|133.56|131.96|133.34|131.74|0
1633942510000|2021-10-11 08:55:10|133.45|131.85|133.78|132.18|133.78|132.18|133.45|131.85|0
1633942520000|2021-10-11 08:55:20|133.66|132.06|134|132.4|134|132.4|133.66|132.06|0
1633942530000|2021-10-11 08:55:30|134.21|132.61|134.43|132.83|134.43|132.83|134.21|132.61|0
1633942540000|2021-10-11 08:55:40|134.65|133.05|134.76|133.16|134.76|133.16|134.65|133.05|0
1633942550000|2021-10-11 08:55:50|134.65|133.05|135.09|133.49|135.09|133.49|134.65|133.05|0
1633942560000|2021-10-11 08:56:00|134.87|133.27|134.87|133.27|134.87|133.27|134.87|133.27|0
1633942570000|2021-10-11 08:56:10|135.09|133.49|135.09|133.49|135.09|133.49|135.09|133.49|0
1633942580000|2021-10-11 08:56:20|134.87|133.27|134.87|133.27|134.98|133.38|134.87|133.27|0
1633942590000|2021-10-11 08:56:30|135.09|133.49|135.31|133.71|135.31|133.71|134.97|133.37|0
1633942600000|2021-10-11 08:56:40|135.75|134.15|135.53|133.93|135.75|134.15|135.53|133.93|0
1633942610000|2021-10-11 08:56:50|135.41|133.81|135.53|133.93|135.53|133.93|135.31|133.71|0
1633942620000|2021-10-11 08:57:00|135.09|133.49|134.65|133.05|135.09|133.49|134.65|133.05|0
1633942630000|2021-10-11 08:57:10|134.54|132.94|134.65|133.05|134.65|133.05|134.54|132.94|0
1633942640000|2021-10-11 08:57:20|134.54|132.94|134.43|132.83|134.54|132.94|134.43|132.83|0
1633942650000|2021-10-11 08:57:30|134.65|133.05|134.53|132.93|134.65|133.05|134.53|132.93|0
1633942660000|2021-10-11 08:57:40|133.77|132.17|133.99|132.39|133.99|132.39|133.77|132.17|0
1633942670000|2021-10-11 08:57:50|134.1|132.5|134.21|132.61|134.21|132.61|133.99|132.39|0
1633942680000|2021-10-11 08:58:00|134.65|133.05|134.65|133.05|134.65|133.05|134.53|132.93|0
1633942690000|2021-10-11 08:58:10|134.87|133.27|134.43|132.83|134.87|133.27|134.43|132.83|0
1633942700000|2021-10-11 08:58:20|134.21|132.61|134.43|132.83|134.43|132.83|134.21|132.61|0
1633942710000|2021-10-11 08:58:30|134.53|132.93|134.65|133.05|134.87|133.27|134.53|132.93|0
1633942720000|2021-10-11 08:58:40|134.53|132.93|134.65|133.05|134.65|133.05|134.53|132.93|0
1633942730000|2021-10-11 08:58:50|134.75|133.15|134.87|133.27|134.87|133.27|134.75|133.15|0
1633942740000|2021-10-11 08:59:00|135.41|133.81|135.52|133.92|135.52|133.92|135.3|133.7|0
1633942750000|2021-10-11 08:59:10|135.3|133.7|135.52|133.92|135.52|133.92|135.3|133.7|0
1633942760000|2021-10-11 08:59:20|135.41|133.81|135.52|133.92|135.52|133.92|135.3|133.7|0
1633942770000|2021-10-11 08:59:30|135.3|133.7|135.3|133.7|135.3|133.7|135.3|133.7|0
1633942780000|2021-10-11 08:59:40|135.52|133.92|135.3|133.7|135.52|133.92|135.3|133.7|0
1633942790000|2021-10-11 08:59:50|135.52|133.92|135.74|134.14|135.74|134.14|135.3|133.7|0
1633942800000|2021-10-11 09:00:00|135.52|133.92|135.3|133.7|135.52|133.92|135.08|133.48|0
1633942810000|2021-10-11 09:00:10|135.41|133.81|135.41|133.81|135.41|133.81|135.41|133.81|0
1633942820000|2021-10-11 09:00:20|135.52|133.92|135.52|133.92|135.52|133.92|135.41|133.81|0
1633942830000|2021-10-11 09:00:30|135.41|133.81|135.08|133.48|135.52|133.92|135.08|133.48|0
1633942840000|2021-10-11 09:00:40|135.3|133.7|135.08|133.48|135.3|133.7|135.08|133.48|0
1633942850000|2021-10-11 09:00:50|135.3|133.7|135.08|133.48|135.3|133.7|135.08|133.48|0
1633942860000|2021-10-11 09:01:00|135.3|133.7|134.86|133.26|135.3|133.7|134.86|133.26|0
1633942870000|2021-10-11 09:01:10|134.64|133.04|134.86|133.26|134.86|133.26|134.64|133.04|0
1633942880000|2021-10-11 09:01:20|135.08|133.48|135.08|133.48|135.08|133.48|135.08|133.48|0
1633942890000|2021-10-11 09:01:30|135.3|133.7|135.52|133.92|135.52|133.92|135.3|133.7|0
1633942900000|2021-10-11 09:01:40|135.74|134.14|135.74|134.14|135.74|134.14|135.74|134.14|0
1633942910000|2021-10-11 09:01:50|135.96|134.36|135.74|134.14|135.96|134.36|135.74|134.14|0
1633942920000|2021-10-11 09:02:00|135.84|134.24|135.96|134.36|135.96|134.36|135.84|134.24|0
1633942930000|2021-10-11 09:02:10|136.18|134.58|135.84|134.24|136.18|134.58|135.74|134.14|0
1633942940000|2021-10-11 09:02:20|135.96|134.36|136.18|134.58|136.18|134.58|135.74|134.14|0
1633942950000|2021-10-11 09:02:30|135.96|134.36|136.18|134.58|136.18|134.58|135.96|134.36|0
1633942960000|2021-10-11 09:02:40|136.06|134.46|135.74|134.14|136.06|134.46|135.74|134.14|0
1633942980000|2021-10-11 09:03:00|135.62|134.02|135.73|134.13|135.73|134.13|135.62|134.02|0
1633942990000|2021-10-11 09:03:10|135.52|133.92|135.51|133.91|135.52|133.92|135.51|133.91|0
1633943010000|2021-10-11 09:03:30|135.73|134.13|135.73|134.13|135.73|134.13|135.73|134.13|0
1633943020000|2021-10-11 09:03:40|135.51|133.91|135.51|133.91|135.51|133.91|135.29|133.69|0
1633943030000|2021-10-11 09:03:50|135.29|133.69|135.29|133.69|135.29|133.69|135.29|133.69|0
1633943040000|2021-10-11 09:04:00|135.4|133.8|135.51|133.91|135.73|134.13|135.4|133.8|0
1633943050000|2021-10-11 09:04:10|135.73|134.13|135.51|133.91|135.73|134.13|135.51|133.91|0
1633943060000|2021-10-11 09:04:20|135.62|134.02|135.51|133.91|135.62|134.02|135.51|133.91|0
1633943070000|2021-10-11 09:04:30|135.73|134.13|135.73|134.13|135.84|134.24|135.73|134.13|0
1633943080000|2021-10-11 09:04:40|135.84|134.24|135.84|134.24|135.95|134.35|135.73|134.13|0
1633943090000|2021-10-11 09:04:50|135.95|134.35|135.95|134.35|135.95|134.35|135.95|134.35|0
1633943100000|2021-10-11 09:05:00|136.17|134.57|136.17|134.57|136.17|134.57|136.17|134.57|0
1633943110000|2021-10-11 09:05:10|136.39|134.79|136.39|134.79|136.61|135.01|136.39|134.79|0
1633943120000|2021-10-11 09:05:20|136.5|134.9|136.5|134.9|136.5|134.9|136.39|134.79|0
1633943130000|2021-10-11 09:05:30|136.61|135.01|136.61|135.01|136.72|135.12|136.61|135.01|0
1633943140000|2021-10-11 09:05:40|136.83|135.23|137.05|135.45|137.05|135.45|136.83|135.23|0
1633943150000|2021-10-11 09:05:50|137.27|135.67|137.27|135.67|137.27|135.67|137.27|135.67|0
1633943160000|2021-10-11 09:06:00|137.05|135.45|137.49|135.89|137.71|136.11|137.05|135.45|0
1633943170000|2021-10-11 09:06:10|137.71|136.11|137.49|135.89|137.71|136.11|137.49|135.89|0
1633943180000|2021-10-11 09:06:20|137.71|136.11|137.49|135.89|137.71|136.11|137.27|135.67|0
1633943190000|2021-10-11 09:06:30|137.27|135.67|137.49|135.89|137.49|135.89|137.27|135.67|0
1633943200000|2021-10-11 09:06:40|137.27|135.67|137.27|135.67|137.37|135.77|137.27|135.67|0
1633943210000|2021-10-11 09:06:50|137.49|135.89|137.59|135.99|137.71|136.11|137.49|135.89|0
1633943220000|2021-10-11 09:07:00|137.71|136.11|137.59|135.99|137.71|136.11|137.59|135.99|0
1633943230000|2021-10-11 09:07:10|137.71|136.11|137.49|135.89|137.71|136.11|137.49|135.89|0
1633943240000|2021-10-11 09:07:20|137.05|135.45|136.71|135.11|137.05|135.45|136.71|135.11|0
1633943250000|2021-10-11 09:07:30|136.83|135.23|136.83|135.23|136.83|135.23|136.61|135.01|0
1633943260000|2021-10-11 09:07:40|136.61|135.01|136.93|135.33|137.05|135.45|136.61|135.01|0
1633943270000|2021-10-11 09:07:50|136.83|135.23|136.93|135.33|137.05|135.45|136.83|135.23|0
1633943280000|2021-10-11 09:08:00|137.05|135.45|136.83|135.23|137.27|135.67|136.83|135.23|0
1633943290000|2021-10-11 09:08:10|136.93|135.33|137.05|135.45|137.05|135.45|136.83|135.23|0
1633943300000|2021-10-11 09:08:20|137.27|135.67|137.05|135.45|137.27|135.67|137.05|135.45|0
1633943310000|2021-10-11 09:08:30|137.27|135.67|137.71|136.11|137.71|136.11|137.27|135.67|0
1633943320000|2021-10-11 09:08:40|138.15|136.55|138.15|136.55|138.15|136.55|138.03|136.43|0
1633943330000|2021-10-11 09:08:50|138.37|136.77|138.59|136.99|138.59|136.99|138.37|136.77|0
1633943340000|2021-10-11 09:09:00|138.37|136.77|137.48|135.88|138.37|136.77|137.48|135.88|0
1633943350000|2021-10-11 09:09:10|137.71|136.11|137.71|136.11|137.71|136.11|137.48|135.88|0
1633943360000|2021-10-11 09:09:20|137.7|136.1|137.7|136.1|137.7|136.1|137.7|136.1|0
1633943370000|2021-10-11 09:09:30|137.81|136.21|137.48|135.88|137.81|136.21|137.48|135.88|0
1633943380000|2021-10-11 09:09:40|137.26|135.66|137.26|135.66|137.26|135.66|137.26|135.66|0
1633943390000|2021-10-11 09:09:50|137.04|135.44|137.04|135.44|137.04|135.44|137.04|135.44|0
1633943400000|2021-10-11 09:10:00|137.26|135.66|137.7|136.1|137.92|136.32|137.26|135.66|0
1633943410000|2021-10-11 09:10:10|137.59|135.99|137.48|135.88|137.7|136.1|137.48|135.88|0
1633943420000|2021-10-11 09:10:20|137.26|135.66|136.82|135.22|137.26|135.66|136.82|135.22|0
1633943430000|2021-10-11 09:10:30|137.04|135.44|137.04|135.44|137.04|135.44|137.04|135.44|0
1633943440000|2021-10-11 09:10:40|137.26|135.66|137.26|135.66|137.26|135.66|137.26|135.66|0
1633943450000|2021-10-11 09:10:50|136.82|135.22|137.04|135.44|137.04|135.44|136.82|135.22|0
1633943460000|2021-10-11 09:11:00|137.26|135.66|137.04|135.44|137.26|135.66|137.04|135.44|0
1633943470000|2021-10-11 09:11:10|137.26|135.66|137.26|135.66|137.26|135.66|137.26|135.66|0
1633943480000|2021-10-11 09:11:20|137.04|135.44|137.04|135.44|137.04|135.44|137.04|135.44|0
1633943490000|2021-10-11 09:11:30|137.26|135.66|137.26|135.66|137.48|135.88|137.26|135.66|0
1633943500000|2021-10-11 09:11:40|136.82|135.22|136.82|135.22|136.82|135.22|136.6|135|0
1633943520000|2021-10-11 09:12:00|137.26|135.66|136.82|135.22|137.26|135.66|136.82|135.22|0
1633943530000|2021-10-11 09:12:10|137.04|135.44|136.82|135.22|137.04|135.44|136.82|135.22|0
1633943540000|2021-10-11 09:12:20|136.38|134.78|136.6|135|136.6|135|136.38|134.78|0
1633943550000|2021-10-11 09:12:30|136.38|134.78|136.48|134.88|136.6|135|136.38|134.78|0
1633943560000|2021-10-11 09:12:40|136.6|135|136.6|135|136.6|135|136.6|135|0
1633943570000|2021-10-11 09:12:50|136.82|135.22|136.48|134.88|136.82|135.22|136.48|134.88|0
1633943580000|2021-10-11 09:13:00|136.38|134.78|136.38|134.78|136.38|134.78|136.38|134.78|0
1633943590000|2021-10-11 09:13:10|136.6|135|136.16|134.56|136.6|135|136.16|134.56|0
1633943600000|2021-10-11 09:13:20|135.94|134.34|136.26|134.66|136.26|134.66|135.94|134.34|0
1633943610000|2021-10-11 09:13:30|136.37|134.77|136.37|134.77|136.37|134.77|136.15|134.55|0
1633943620000|2021-10-11 09:13:40|136.59|134.99|136.59|134.99|136.59|134.99|136.59|134.99|0
1633943630000|2021-10-11 09:13:50|136.15|134.55|136.37|134.77|136.37|134.77|136.15|134.55|0
1633943640000|2021-10-11 09:14:00|135.93|134.33|135.71|134.11|135.93|134.33|135.49|133.89|0
1633943650000|2021-10-11 09:14:10|135.49|133.89|135.16|133.56|135.49|133.89|135.16|133.56|0
1633943660000|2021-10-11 09:14:20|135.06|133.46|135.05|133.45|135.27|133.67|135.05|133.45|0
1633943670000|2021-10-11 09:14:30|135.27|133.67|135.05|133.45|135.27|133.67|135.05|133.45|0
1633943680000|2021-10-11 09:14:40|135.27|133.67|135.27|133.67|135.27|133.67|135.16|133.56|0
1633943690000|2021-10-11 09:14:50|135.05|133.45|135.05|133.45|135.27|133.67|135.05|133.45|0
1633943700000|2021-10-11 09:15:00|135.16|133.56|135.16|133.56|135.27|133.67|135.16|133.56|0
1633943710000|2021-10-11 09:15:10|135.27|133.67|135.27|133.67|135.71|134.11|135.27|133.67|0
1633943720000|2021-10-11 09:15:20|135.49|133.89|134.83|133.23|135.49|133.89|134.83|133.23|0
1633943730000|2021-10-11 09:15:30|135.05|133.45|134.83|133.23|135.05|133.45|134.83|133.23|0
1633943740000|2021-10-11 09:15:40|135.05|133.45|134.83|133.23|135.05|133.45|134.83|133.23|0
1633943750000|2021-10-11 09:15:50|135.05|133.45|134.61|133.01|135.05|133.45|134.61|133.01|0
1633943760000|2021-10-11 09:16:00|134.39|132.79|134.39|132.79|134.39|132.79|134.39|132.79|0
1633943770000|2021-10-11 09:16:10|134.61|133.01|134.39|132.79|134.61|133.01|134.39|132.79|0
1633943780000|2021-10-11 09:16:20|134.5|132.9|134.5|132.9|134.61|133.01|134.5|132.9|0
1633943790000|2021-10-11 09:16:30|134.39|132.79|134.39|132.79|134.39|132.79|134.39|132.79|0
1633943800000|2021-10-11 09:16:40|134.17|132.57|134.17|132.57|134.17|132.57|134.17|132.57|0
1633943810000|2021-10-11 09:16:50|133.95|132.35|134.17|132.57|134.17|132.57|133.95|132.35|0
1633943830000|2021-10-11 09:17:10|134.61|133.01|134.61|133.01|134.61|133.01|134.61|133.01|0
1633943840000|2021-10-11 09:17:20|134.39|132.79|134.39|132.79|134.39|132.79|134.39|132.79|0
1633943850000|2021-10-11 09:17:30|134.17|132.57|134.39|132.79|134.39|132.79|134.17|132.57|0
1633943860000|2021-10-11 09:17:40|134.28|132.68|134.39|132.79|134.39|132.79|134.28|132.68|0
1633943870000|2021-10-11 09:17:50|134.5|132.9|134.5|132.9|134.5|132.9|134.5|132.9|0
1633943880000|2021-10-11 09:18:00|134.61|133.01|134.61|133.01|134.61|133.01|134.61|133.01|0
1633943890000|2021-10-11 09:18:10|134.5|132.9|134.39|132.79|134.5|132.9|134.17|132.57|0
1633943900000|2021-10-11 09:18:20|134.28|132.68|134.39|132.79|134.39|132.79|134.28|132.68|0
1633943930000|2021-10-11 09:18:50|134.61|133.01|134.39|132.79|134.61|133.01|134.39|132.79|0
1633943940000|2021-10-11 09:19:00|134.17|132.57|134.39|132.79|134.39|132.79|134.17|132.57|0
1633943960000|2021-10-11 09:19:20|134.71|133.11|134.71|133.11|134.71|133.11|134.71|133.11|0
1633943970000|2021-10-11 09:19:30|134.83|133.23|134.83|133.23|134.83|133.23|134.83|133.23|0
1633943980000|2021-10-11 09:19:40|135.04|133.44|135.04|133.44|135.04|133.44|135.04|133.44|0
1633943990000|2021-10-11 09:19:50|135.15|133.55|135.04|133.44|135.15|133.55|135.04|133.44|0
1633944000000|2021-10-11 09:20:00|135.26|133.66|134.82|133.22|135.26|133.66|134.61|133.01|0
1633944010000|2021-10-11 09:20:10|135.04|133.44|134.82|133.22|135.04|133.44|134.82|133.22|0
1633944020000|2021-10-11 09:20:20|134.61|133.01|135.04|133.44|135.04|133.44|134.61|133.01|0
1633944030000|2021-10-11 09:20:30|134.82|133.22|135.26|133.66|135.26|133.66|134.82|133.22|0
1633944040000|2021-10-11 09:20:40|135.04|133.44|135.7|134.1|135.7|134.1|135.04|133.44|0
1633944050000|2021-10-11 09:20:50|135.92|134.32|136.25|134.65|136.25|134.65|135.92|134.32|0
1633944060000|2021-10-11 09:21:00|136.36|134.76|136.58|134.98|136.58|134.98|136.36|134.76|0
1633944070000|2021-10-11 09:21:10|136.36|134.76|136.14|134.54|136.36|134.76|136.14|134.54|0
1633944080000|2021-10-11 09:21:20|135.92|134.32|135.92|134.32|135.92|134.32|135.7|134.1|0
1633944090000|2021-10-11 09:21:30|136.14|134.54|136.14|134.54|136.14|134.54|136.14|134.54|0
1633944100000|2021-10-11 09:21:40|136.03|134.43|135.92|134.32|136.03|134.43|135.92|134.32|0
1633944110000|2021-10-11 09:21:50|136.14|134.54|136.02|134.42|136.14|134.54|135.92|134.32|0
1633944120000|2021-10-11 09:22:00|136.14|134.54|136.14|134.54|136.36|134.76|136.14|134.54|0
1633944140000|2021-10-11 09:22:20|136.36|134.76|135.92|134.32|136.36|134.76|135.92|134.32|0
1633944150000|2021-10-11 09:22:30|136.14|134.54|135.92|134.32|136.14|134.54|135.92|134.32|0
1633944160000|2021-10-11 09:22:40|136.14|134.54|136.14|134.54|136.14|134.54|136.14|134.54|0
1633944170000|2021-10-11 09:22:50|136.36|134.76|136.24|134.64|136.36|134.76|136.24|134.64|0
1633944180000|2021-10-11 09:23:00|136.36|134.76|136.36|134.76|136.36|134.76|136.36|134.76|0
1633944200000|2021-10-11 09:23:20|136.58|134.98|136.36|134.76|136.58|134.98|136.36|134.76|0
1633944210000|2021-10-11 09:23:30|136.46|134.86|136.58|134.98|136.58|134.98|136.46|134.86|0
1633944240000|2021-10-11 09:24:00|136.68|135.08|136.8|135.2|136.8|135.2|136.68|135.08|0
1633944250000|2021-10-11 09:24:10|136.9|135.3|137.02|135.42|137.02|135.42|136.9|135.3|0
1633944260000|2021-10-11 09:24:20|136.8|135.2|136.57|134.97|136.8|135.2|136.57|134.97|0
1633944270000|2021-10-11 09:24:30|136.35|134.75|136.13|134.53|136.35|134.75|136.13|134.53|0
1633944280000|2021-10-11 09:24:40|135.91|134.31|136.13|134.53|136.13|134.53|135.91|134.31|0
1633944290000|2021-10-11 09:24:50|135.91|134.31|136.02|134.42|136.13|134.53|135.91|134.31|0
1633944300000|2021-10-11 09:25:00|136.13|134.53|136.13|134.53|136.13|134.53|136.13|134.53|0
1633944310000|2021-10-11 09:25:10|136.57|134.97|136.57|134.97|136.57|134.97|136.57|134.97|0
1633944330000|2021-10-11 09:25:30|136.79|135.19|136.68|135.08|136.79|135.19|136.57|134.97|0
1633944340000|2021-10-11 09:25:40|136.79|135.19|136.24|134.64|136.79|135.19|136.24|134.64|0
1633944350000|2021-10-11 09:25:50|136.13|134.53|135.91|134.31|136.13|134.53|135.91|134.31|0
1633944360000|2021-10-11 09:26:00|136.13|134.53|136.13|134.53|136.13|134.53|135.91|134.31|0
1633944370000|2021-10-11 09:26:10|136.35|134.75|136.35|134.75|136.35|134.75|136.35|134.75|0
1633944380000|2021-10-11 09:26:20|136.13|134.53|136.13|134.53|136.13|134.53|136.13|134.53|0
1633944390000|2021-10-11 09:26:30|136.24|134.64|136.13|134.53|136.24|134.64|136.13|134.53|0
1633944400000|2021-10-11 09:26:40|136.35|134.75|136.13|134.53|136.35|134.75|136.13|134.53|0
1633944410000|2021-10-11 09:26:50|136.35|134.75|136.57|134.97|136.57|134.97|136.35|134.75|0
1633944420000|2021-10-11 09:27:00|136.46|134.86|136.35|134.75|136.46|134.86|136.35|134.75|0
1633944430000|2021-10-11 09:27:10|136.57|134.97|136.57|134.97|136.57|134.97|136.57|134.97|0
1633944440000|2021-10-11 09:27:20|136.35|134.75|136.57|134.97|136.57|134.97|136.35|134.75|0
1633944450000|2021-10-11 09:27:30|136.45|134.85|136.45|134.85|136.45|134.85|136.45|134.85|0
1633944460000|2021-10-11 09:27:40|136.57|134.97|136.79|135.19|136.79|135.19|136.57|134.97|0
1633944470000|2021-10-11 09:27:50|136.89|135.29|137.01|135.41|137.01|135.41|136.79|135.19|0
1633944480000|2021-10-11 09:28:00|136.79|135.19|136.79|135.19|136.79|135.19|136.79|135.19|0
1633944490000|2021-10-11 09:28:10|136.89|135.29|136.57|134.97|136.89|135.29|136.57|134.97|0
1633944500000|2021-10-11 09:28:20|136.35|134.75|136.35|134.75|136.45|134.85|136.35|134.75|0
1633944510000|2021-10-11 09:28:30|135.91|134.31|136.13|134.53|136.13|134.53|135.91|134.31|0
1633944520000|2021-10-11 09:28:40|136.35|134.75|136.35|134.75|136.35|134.75|136.35|134.75|0
1633944530000|2021-10-11 09:28:50|136.23|134.63|136.35|134.75|136.35|134.75|136.23|134.63|0
1633944540000|2021-10-11 09:29:00|136.23|134.63|136.23|134.63|136.23|134.63|136.23|134.63|0
1633944550000|2021-10-11 09:29:10|136.35|134.75|135.91|134.31|136.35|134.75|135.91|134.31|0
1633944560000|2021-10-11 09:29:20|135.69|134.09|135.69|134.09|135.69|134.09|135.69|134.09|0
1633944570000|2021-10-11 09:29:30|135.47|133.87|135.69|134.09|135.69|134.09|135.47|133.87|0
1633944580000|2021-10-11 09:29:40|135.68|134.08|135.46|133.86|135.68|134.08|135.46|133.86|0
1633944590000|2021-10-11 09:29:50|135.35|133.75|135.46|133.86|135.46|133.86|135.35|133.75|0
1633944600000|2021-10-11 09:30:00|135.35|133.75|135.46|133.86|135.68|134.08|135.35|133.75|0
1633944610000|2021-10-11 09:30:10|135.57|133.97|134.81|133.21|135.57|133.97|134.81|133.21|0
1633944620000|2021-10-11 09:30:20|134.59|132.99|134.59|132.99|134.59|132.99|134.37|132.77|0
1633944630000|2021-10-11 09:30:30|134.47|132.87|134.37|132.77|134.47|132.87|134.37|132.77|0
1633944640000|2021-10-11 09:30:40|134.59|132.99|134.59|132.99|134.59|132.99|134.59|132.99|0
1633944650000|2021-10-11 09:30:50|134.37|132.77|134.47|132.87|134.47|132.87|134.37|132.77|0
1633944660000|2021-10-11 09:31:00|134.37|132.77|134.15|132.55|134.37|132.77|133.93|132.33|0
1633944670000|2021-10-11 09:31:10|133.93|132.33|133.93|132.33|133.93|132.33|133.93|132.33|0
1633944680000|2021-10-11 09:31:20|133.71|132.11|133.59|131.99|133.93|132.33|133.59|131.99|0
1633944690000|2021-10-11 09:31:30|133.71|132.11|133.71|132.11|133.93|132.33|133.59|131.99|0
1633944700000|2021-10-11 09:31:40|133.81|132.21|133.81|132.21|133.81|132.21|133.81|132.21|0
1633944710000|2021-10-11 09:31:50|133.93|132.33|133.93|132.33|133.93|132.33|133.93|132.33|0
1633944720000|2021-10-11 09:32:00|134.14|132.54|134.14|132.54|134.14|132.54|134.14|132.54|0
1633944740000|2021-10-11 09:32:20|133.92|132.32|133.92|132.32|133.92|132.32|133.92|132.32|0
1633944750000|2021-10-11 09:32:30|134.14|132.54|134.14|132.54|134.14|132.54|134.03|132.43|0
1633944770000|2021-10-11 09:32:50|134.36|132.76|134.36|132.76|134.36|132.76|134.36|132.76|0
1633944780000|2021-10-11 09:33:00|134.25|132.65|134.14|132.54|134.25|132.65|134.14|132.54|0
1633944800000|2021-10-11 09:33:20|134.58|132.98|134.8|133.2|134.8|133.2|134.58|132.98|0
1633944810000|2021-10-11 09:33:30|134.9|133.3|135.02|133.42|135.02|133.42|134.9|133.3|0
1633944820000|2021-10-11 09:33:40|134.8|133.2|134.36|132.76|134.8|133.2|134.36|132.76|0
1633944830000|2021-10-11 09:33:50|134.47|132.87|134.36|132.76|134.47|132.87|134.36|132.76|0
1633944840000|2021-10-11 09:34:00|134.8|133.2|134.58|132.98|134.8|133.2|134.58|132.98|0
1633944850000|2021-10-11 09:34:10|134.8|133.2|134.8|133.2|134.8|133.2|134.8|133.2|0
1633944870000|2021-10-11 09:34:30|135.02|133.42|135.02|133.42|135.02|133.42|135.02|133.42|0
1633944880000|2021-10-11 09:34:40|135.24|133.64|135.46|133.86|135.46|133.86|135.24|133.64|0
1633944890000|2021-10-11 09:34:50|135.68|134.08|135.46|133.86|135.68|134.08|135.46|133.86|0
1633944900000|2021-10-11 09:35:00|135.67|134.07|135.45|133.85|135.67|134.07|135.45|133.85|0
1633944910000|2021-10-11 09:35:10|135.23|133.63|135.23|133.63|135.23|133.63|135.23|133.63|0
1633944930000|2021-10-11 09:35:30|135.67|134.07|135.45|133.85|135.67|134.07|135.45|133.85|0
1633944940000|2021-10-11 09:35:40|135.56|133.96|135.89|134.29|135.89|134.29|135.56|133.96|0
1633944950000|2021-10-11 09:35:50|135.67|134.07|135.89|134.29|135.89|134.29|135.67|134.07|0
1633944960000|2021-10-11 09:36:00|136.11|134.51|135.89|134.29|136.11|134.51|135.67|134.07|0
1633944970000|2021-10-11 09:36:10|135.67|134.07|135.45|133.85|135.67|134.07|135.45|133.85|0
1633944980000|2021-10-11 09:36:20|135.67|134.07|135.56|133.96|135.67|134.07|135.56|133.96|0
1633944990000|2021-10-11 09:36:30|135.89|134.29|135.78|134.18|135.89|134.29|135.67|134.07|0
1633945000000|2021-10-11 09:36:40|135.89|134.29|135.89|134.29|136.11|134.51|135.89|134.29|0
1633945010000|2021-10-11 09:36:50|136.11|134.51|136.55|134.95|136.55|134.95|136.11|134.51|0
1633945030000|2021-10-11 09:37:10|136.77|135.17|136.99|135.39|136.99|135.39|136.77|135.17|0
1633945040000|2021-10-11 09:37:20|136.88|135.28|136.77|135.17|136.88|135.28|136.77|135.17|0
1633945070000|2021-10-11 09:37:50|136.33|134.73|136.33|134.73|136.33|134.73|136.33|134.73|0
1633945080000|2021-10-11 09:38:00|136.11|134.51|135.99|134.39|136.11|134.51|135.99|134.39|0
1633945090000|2021-10-11 09:38:10|136.11|134.51|136.11|134.51|136.11|134.51|136.11|134.51|0
1633945100000|2021-10-11 09:38:20|136.33|134.73|136.33|134.73|136.33|134.73|136.33|134.73|0
1633945110000|2021-10-11 09:38:30|136.55|134.95|136.55|134.95|136.55|134.95|136.55|134.95|0
1633945120000|2021-10-11 09:38:40|136.33|134.73|136.33|134.73|136.33|134.73|136.33|134.73|0
1633945130000|2021-10-11 09:38:50|135.89|134.29|135.89|134.29|135.89|134.29|135.89|134.29|0
1633945140000|2021-10-11 09:39:00|135.67|134.07|135.89|134.29|135.89|134.29|135.67|134.07|0
1633945150000|2021-10-11 09:39:10|135.99|134.39|135.89|134.29|135.99|134.39|135.89|134.29|0
1633945170000|2021-10-11 09:39:30|135.77|134.17|135.67|134.07|135.77|134.17|135.67|134.07|0
1633945180000|2021-10-11 09:39:40|135.89|134.29|135.89|134.29|135.89|134.29|135.89|134.29|0
1633945190000|2021-10-11 09:39:50|135.77|134.17|135.99|134.39|135.99|134.39|135.67|134.07|0
1633945200000|2021-10-11 09:40:00|135.89|134.29|135.89|134.29|136.11|134.51|135.89|134.29|0
1633945210000|2021-10-11 09:40:10|135.88|134.28|135.88|134.28|135.88|134.28|135.88|134.28|0
1633945220000|2021-10-11 09:40:20|135.77|134.17|135.77|134.17|135.77|134.17|135.77|134.17|0
1633945230000|2021-10-11 09:40:30|135.88|134.28|135.88|134.28|135.88|134.28|135.88|134.28|0
1633945240000|2021-10-11 09:40:40|136.1|134.5|136.1|134.5|136.1|134.5|136.1|134.5|0
1633945260000|2021-10-11 09:41:00|135.99|134.39|135.88|134.28|135.99|134.39|135.88|134.28|0
1633945280000|2021-10-11 09:41:20|135.99|134.39|135.99|134.39|135.99|134.39|135.99|134.39|0
1633945290000|2021-10-11 09:41:30|135.88|134.28|135.77|134.17|135.88|134.28|135.77|134.17|0
1633945300000|2021-10-11 09:41:40|135.88|134.28|136.1|134.5|136.1|134.5|135.88|134.28|0
1633945310000|2021-10-11 09:41:50|135.99|134.39|136.1|134.5|136.1|134.5|135.99|134.39|0
1633945320000|2021-10-11 09:42:00|135.88|134.28|136.32|134.72|136.32|134.72|135.88|134.28|0
1633945330000|2021-10-11 09:42:10|136.1|134.5|136.32|134.72|136.32|134.72|136.1|134.5|0
1633945340000|2021-10-11 09:42:20|136.21|134.61|136.21|134.61|136.32|134.72|136.21|134.61|0
1633945350000|2021-10-11 09:42:30|136.1|134.5|136.32|134.72|136.32|134.72|136.1|134.5|0
1633945360000|2021-10-11 09:42:40|136.1|134.5|136.32|134.72|136.32|134.72|136.1|134.5|0
1633945390000|2021-10-11 09:43:10|136.54|134.94|136.54|134.94|136.54|134.94|136.32|134.72|0
1633945400000|2021-10-11 09:43:20|136.43|134.83|136.76|135.16|136.76|135.16|136.42|134.82|0
1633945410000|2021-10-11 09:43:30|136.54|134.94|136.54|134.94|136.54|134.94|136.54|134.94|0
1633945420000|2021-10-11 09:43:40|136.76|135.16|136.54|134.94|136.76|135.16|136.54|134.94|0
1633945430000|2021-10-11 09:43:50|136.76|135.16|136.76|135.16|136.76|135.16|136.76|135.16|0
1633945440000|2021-10-11 09:44:00|136.64|135.04|136.54|134.94|136.64|135.04|136.54|134.94|0
1633945450000|2021-10-11 09:44:10|136.76|135.16|136.54|134.94|136.76|135.16|136.54|134.94|0
1633945460000|2021-10-11 09:44:20|136.32|134.72|136.32|134.72|136.32|134.72|136.32|134.72|0
1633945470000|2021-10-11 09:44:30|136.54|134.94|136.54|134.94|136.54|134.94|136.54|134.94|0
1633945490000|2021-10-11 09:44:50|136.32|134.72|136.32|134.72|136.32|134.72|136.32|134.72|0
1633945500000|2021-10-11 09:45:00|136.1|134.5|136.54|134.94|136.54|134.94|136.1|134.5|0
1633945510000|2021-10-11 09:45:10|136.76|135.16|136.76|135.16|136.76|135.16|136.76|135.16|0
1633945520000|2021-10-11 09:45:20|136.54|134.94|136.64|135.04|136.64|135.04|136.54|134.94|0
1633945530000|2021-10-11 09:45:30|136.54|134.94|136.54|134.94|136.54|134.94|136.32|134.72|0
1633945540000|2021-10-11 09:45:40|136.2|134.6|136.42|134.82|136.42|134.82|136.09|134.49|0
1633945550000|2021-10-11 09:45:50|136.31|134.71|136.31|134.71|136.53|134.93|136.31|134.71|0
1633945560000|2021-10-11 09:46:00|136.09|134.49|136.42|134.82|136.42|134.82|136.09|134.49|0
1633945570000|2021-10-11 09:46:10|136.31|134.71|136.42|134.82|136.53|134.93|136.31|134.71|0
1633945580000|2021-10-11 09:46:20|136.53|134.93|136.31|134.71|136.53|134.93|136.31|134.71|0
1633945590000|2021-10-11 09:46:30|136.53|134.93|136.53|134.93|136.53|134.93|136.53|134.93|0
1633945600000|2021-10-11 09:46:40|136.75|135.15|136.53|134.93|136.75|135.15|136.53|134.93|0
1633945610000|2021-10-11 09:46:50|136.64|135.04|136.75|135.15|136.75|135.15|136.64|135.04|0
1633945620000|2021-10-11 09:47:00|136.97|135.37|136.53|134.93|136.97|135.37|136.53|134.93|0
1633945640000|2021-10-11 09:47:20|136.31|134.71|136.31|134.71|136.31|134.71|136.31|134.71|0
1633945670000|2021-10-11 09:47:50|136.09|134.49|135.87|134.27|136.09|134.49|135.87|134.27|0
1633945680000|2021-10-11 09:48:00|136.09|134.49|135.87|134.27|136.09|134.49|135.87|134.27|0
1633945690000|2021-10-11 09:48:10|135.98|134.38|136.09|134.49|136.09|134.49|135.98|134.38|0
1633945710000|2021-10-11 09:48:30|136.2|134.6|136.2|134.6|136.2|134.6|136.09|134.49|0
1633945720000|2021-10-11 09:48:40|136.19|134.59|136.19|134.59|136.31|134.71|136.19|134.59|0
1633945730000|2021-10-11 09:48:50|136.09|134.49|136.31|134.71|136.31|134.71|136.09|134.49|0
1633945740000|2021-10-11 09:49:00|136.19|134.59|136.19|134.59|136.19|134.59|136.09|134.49|0
1633945750000|2021-10-11 09:49:10|136.09|134.49|135.87|134.27|136.09|134.49|135.87|134.27|0
1633945780000|2021-10-11 09:49:40|136.09|134.49|136.09|134.49|136.09|134.49|136.09|134.49|0
1633945800000|2021-10-11 09:50:00|135.87|134.27|136.09|134.49|136.09|134.49|135.87|134.27|0
1633945830000|2021-10-11 09:50:30|136.31|134.71|136.53|134.93|136.53|134.93|136.31|134.71|0
1633945840000|2021-10-11 09:50:40|136.09|134.49|136.09|134.49|136.09|134.49|136.09|134.49|0
1633945850000|2021-10-11 09:50:50|136.31|134.71|136.19|134.59|136.31|134.71|136.19|134.59|0
1633945860000|2021-10-11 09:51:00|136.08|134.48|136.53|134.93|136.63|135.03|136.08|134.48|0
1633945870000|2021-10-11 09:51:10|136.75|135.15|136.52|134.92|136.75|135.15|136.52|134.92|0
1633945880000|2021-10-11 09:51:20|136.75|135.15|136.52|134.92|136.75|135.15|136.52|134.92|0
1633945890000|2021-10-11 09:51:30|136.3|134.7|136.52|134.92|136.52|134.92|136.3|134.7|0
1633945900000|2021-10-11 09:51:40|136.3|134.7|136.08|134.48|136.3|134.7|136.08|134.48|0
1633945920000|2021-10-11 09:52:00|135.86|134.26|135.2|133.6|135.86|134.26|135.2|133.6|0
1633945940000|2021-10-11 09:52:20|134.98|133.38|135.2|133.6|135.42|133.82|134.98|133.38|0
1633945950000|2021-10-11 09:52:30|134.98|133.38|135.2|133.6|135.2|133.6|134.98|133.38|0
1633945960000|2021-10-11 09:52:40|135.42|133.82|135.86|134.26|135.86|134.26|135.42|133.82|0
1633945970000|2021-10-11 09:52:50|135.64|134.04|135.64|134.04|135.64|134.04|135.64|134.04|0
1633945980000|2021-10-11 09:53:00|135.86|134.26|136.08|134.48|136.08|134.48|135.86|134.26|0
1633945990000|2021-10-11 09:53:10|136.19|134.59|136.3|134.7|136.3|134.7|136.19|134.59|0
1633946000000|2021-10-11 09:53:20|136.74|135.14|136.96|135.36|136.96|135.36|136.74|135.14|0
1633946010000|2021-10-11 09:53:30|136.74|135.14|136.74|135.14|136.74|135.14|136.74|135.14|0
1633946020000|2021-10-11 09:53:40|136.85|135.25|136.85|135.25|136.85|135.25|136.74|135.14|0
1633946030000|2021-10-11 09:53:50|136.74|135.14|136.85|135.25|136.96|135.36|136.74|135.14|0
1633946040000|2021-10-11 09:54:00|136.96|135.36|137.18|135.58|137.18|135.58|136.96|135.36|0
1633946050000|2021-10-11 09:54:10|137.07|135.47|137.18|135.58|137.18|135.58|137.07|135.47|0
1633946060000|2021-10-11 09:54:20|136.96|135.36|137.07|135.47|137.07|135.47|136.96|135.36|0
1633946070000|2021-10-11 09:54:30|137.18|135.58|137.18|135.58|137.18|135.58|136.96|135.36|0
1633946080000|2021-10-11 09:54:40|137.4|135.8|137.4|135.8|137.4|135.8|137.29|135.69|0
1633946100000|2021-10-11 09:55:00|137.62|136.02|137.18|135.58|137.62|136.02|137.18|135.58|0
1633946120000|2021-10-11 09:55:20|137.62|136.02|137.62|136.02|137.62|136.02|137.62|136.02|0
1633946130000|2021-10-11 09:55:30|137.84|136.24|137.62|136.02|137.84|136.24|137.62|136.02|0
1633946140000|2021-10-11 09:55:40|137.84|136.24|138.28|136.68|138.28|136.68|137.84|136.24|0
1633946150000|2021-10-11 09:55:50|138.06|136.46|138.06|136.46|138.28|136.68|138.06|136.46|0
1633946160000|2021-10-11 09:56:00|137.84|136.24|138.06|136.46|138.06|136.46|137.84|136.24|0
1633946180000|2021-10-11 09:56:20|137.84|136.24|137.84|136.24|137.84|136.24|137.84|136.24|0
1633946190000|2021-10-11 09:56:30|137.62|136.02|137.84|136.24|137.84|136.24|137.62|136.02|0
1633946200000|2021-10-11 09:56:40|137.72|136.12|137.62|136.02|137.72|136.12|137.4|135.8|0
1633946210000|2021-10-11 09:56:50|137.4|135.8|137.18|135.58|137.4|135.8|137.18|135.58|0
1633946220000|2021-10-11 09:57:00|136.95|135.35|136.95|135.35|136.95|135.35|136.95|135.35|0
1633946230000|2021-10-11 09:57:10|137.18|135.58|136.95|135.35|137.18|135.58|136.95|135.35|0
1633946250000|2021-10-11 09:57:30|137.06|135.46|137.17|135.57|137.17|135.57|137.06|135.46|0
1633946260000|2021-10-11 09:57:40|136.95|135.35|137.06|135.46|137.06|135.46|136.95|135.35|0
1633946270000|2021-10-11 09:57:50|137.17|135.57|137.17|135.57|137.17|135.57|137.06|135.46|0
1633946280000|2021-10-11 09:58:00|137.06|135.46|136.73|135.13|137.06|135.46|136.73|135.13|0
1633946300000|2021-10-11 09:58:20|136.84|135.24|136.73|135.13|136.84|135.24|136.73|135.13|0
1633946310000|2021-10-11 09:58:30|136.51|134.91|136.51|134.91|136.51|134.91|136.51|134.91|0
1633946320000|2021-10-11 09:58:40|136.73|135.13|136.73|135.13|136.73|135.13|136.51|134.91|0
1633946330000|2021-10-11 09:58:50|136.51|134.91|136.73|135.13|136.73|135.13|136.29|134.69|0
1633946340000|2021-10-11 09:59:00|136.51|134.91|136.73|135.13|136.73|135.13|136.51|134.91|0
1633946350000|2021-10-11 09:59:10|136.51|134.91|136.51|134.91|136.51|134.91|136.51|134.91|0
1633946380000|2021-10-11 09:59:40|136.29|134.69|136.17|134.57|136.29|134.69|136.17|134.57|0
1633946390000|2021-10-11 09:59:50|136.29|134.69|136.29|134.69|136.29|134.69|136.29|134.69|0
1633946400000|2021-10-11 10:00:00|136.51|134.91|136.51|134.91|136.61|135.01|136.51|134.91|0
1633946410000|2021-10-11 10:00:10|136.73|135.13|136.73|135.13|136.73|135.13|136.73|135.13|0
1633946420000|2021-10-11 10:00:20|136.51|134.91|136.51|134.91|136.51|134.91|136.51|134.91|0
1633946430000|2021-10-11 10:00:30|136.73|135.13|136.95|135.35|137.39|135.79|136.73|135.13|0
1633946440000|2021-10-11 10:00:40|136.83|135.23|136.83|135.23|136.95|135.35|136.83|135.23|0
1633946450000|2021-10-11 10:00:50|136.73|135.13|136.95|135.35|136.95|135.35|136.73|135.13|0
1633946460000|2021-10-11 10:01:00|137.17|135.57|137.17|135.57|137.17|135.57|137.05|135.45|0
1633946470000|2021-10-11 10:01:10|136.95|135.35|137.05|135.45|137.05|135.45|136.95|135.35|0
1633946480000|2021-10-11 10:01:20|136.95|135.35|136.51|134.91|136.95|135.35|136.51|134.91|0
1633946490000|2021-10-11 10:01:30|136.39|134.79|136.29|134.69|136.39|134.79|136.29|134.69|0
1633946500000|2021-10-11 10:01:40|136.06|134.46|135.84|134.24|136.06|134.46|135.84|134.24|0
1633946520000|2021-10-11 10:02:00|135.62|134.02|135.84|134.24|135.84|134.24|135.62|134.02|0
1633946530000|2021-10-11 10:02:10|135.73|134.13|136.06|134.46|136.06|134.46|135.73|134.13|0
1633946540000|2021-10-11 10:02:20|135.4|133.8|135.07|133.47|135.4|133.8|135.07|133.47|0
1633946550000|2021-10-11 10:02:30|134.96|133.36|135.18|133.58|135.18|133.58|134.96|133.36|0
1633946560000|2021-10-11 10:02:40|135.07|133.47|135.07|133.47|135.07|133.47|135.07|133.47|0
1633946570000|2021-10-11 10:02:50|135.18|133.58|135.07|133.47|135.18|133.58|135.07|133.47|0
1633946580000|2021-10-11 10:03:00|134.52|132.92|134.09|132.49|134.52|132.92|134.09|132.49|0
1633946590000|2021-10-11 10:03:10|134.08|132.48|134.08|132.48|134.08|132.48|134.08|132.48|0
1633946600000|2021-10-11 10:03:20|134.19|132.59|134.3|132.7|134.3|132.7|133.97|132.37|0
1633946610000|2021-10-11 10:03:30|134.08|132.48|134.08|132.48|134.08|132.48|134.08|132.48|0
1633946630000|2021-10-11 10:03:50|134.3|132.7|134.3|132.7|134.3|132.7|134.3|132.7|0
1633946640000|2021-10-11 10:04:00|134.52|132.92|134.3|132.7|134.52|132.92|134.3|132.7|0
1633946650000|2021-10-11 10:04:10|134.41|132.81|134.41|132.81|134.52|132.92|134.3|132.7|0
1633946660000|2021-10-11 10:04:20|134.52|132.92|134.3|132.7|134.52|132.92|134.3|132.7|0
1633946670000|2021-10-11 10:04:30|134.08|132.48|134.08|132.48|134.08|132.48|134.08|132.48|0
1633946680000|2021-10-11 10:04:40|134.19|132.59|133.86|132.26|134.3|132.7|133.86|132.26|0
1633946690000|2021-10-11 10:04:50|134.08|132.48|133.86|132.26|134.08|132.48|133.86|132.26|0
1633946700000|2021-10-11 10:05:00|133.64|132.04|134.08|132.48|134.08|132.48|133.64|132.04|0
1633946710000|2021-10-11 10:05:10|133.97|132.37|133.86|132.26|134.08|132.48|133.86|132.26|0
1633946720000|2021-10-11 10:05:20|134.08|132.48|133.86|132.26|134.08|132.48|133.86|132.26|0
1633946730000|2021-10-11 10:05:30|133.64|132.04|133.86|132.26|133.86|132.26|133.64|132.04|0
1633946740000|2021-10-11 10:05:40|133.64|132.04|133.53|131.93|133.64|132.04|133.42|131.82|0
1633946750000|2021-10-11 10:05:50|133.42|131.82|133.53|131.93|133.64|132.04|133.42|131.82|0
1633946760000|2021-10-11 10:06:00|133.64|132.04|133.86|132.26|133.86|132.26|133.64|132.04|0
1633946770000|2021-10-11 10:06:10|133.64|132.04|133.86|132.26|133.86|132.26|133.64|132.04|0
1633946780000|2021-10-11 10:06:20|134.08|132.48|133.96|132.36|134.08|132.48|133.96|132.36|0
1633946790000|2021-10-11 10:06:30|133.86|132.26|134.3|132.7|134.3|132.7|133.86|132.26|0
1633946800000|2021-10-11 10:06:40|134.4|132.8|134.3|132.7|134.4|132.8|134.3|132.7|0
1633946810000|2021-10-11 10:06:50|134.52|132.92|134.74|133.14|134.74|133.14|134.52|132.92|0
1633946820000|2021-10-11 10:07:00|134.84|133.24|134.52|132.92|134.84|133.24|134.52|132.92|0
1633946840000|2021-10-11 10:07:20|134.3|132.7|134.3|132.7|134.3|132.7|134.3|132.7|0
1633946850000|2021-10-11 10:07:30|134.18|132.58|134.18|132.58|134.18|132.58|134.18|132.58|0
1633946860000|2021-10-11 10:07:40|133.86|132.26|133.86|132.26|133.86|132.26|133.86|132.26|0
1633946870000|2021-10-11 10:07:50|134.18|132.58|134.08|132.48|134.18|132.58|134.08|132.48|0
1633946880000|2021-10-11 10:08:00|133.96|132.36|134.51|132.91|134.51|132.91|133.96|132.36|0
1633946890000|2021-10-11 10:08:10|134.73|133.13|134.95|133.35|134.95|133.35|134.51|132.91|0
1633946900000|2021-10-11 10:08:20|135.17|133.57|134.95|133.35|135.17|133.57|134.95|133.35|0
1633946910000|2021-10-11 10:08:30|135.17|133.57|135.17|133.57|135.17|133.57|135.17|133.57|0
1633946920000|2021-10-11 10:08:40|134.95|133.35|134.95|133.35|134.95|133.35|134.95|133.35|0
1633946930000|2021-10-11 10:08:50|135.17|133.57|135.17|133.57|135.39|133.79|135.17|133.57|0
1633946940000|2021-10-11 10:09:00|135.28|133.68|135.61|134.01|135.61|134.01|135.28|133.68|0
1633946950000|2021-10-11 10:09:10|135.39|133.79|135.17|133.57|135.39|133.79|135.17|133.57|0
1633946960000|2021-10-11 10:09:20|134.95|133.35|135.17|133.57|135.17|133.57|134.95|133.35|0
1633947000000|2021-10-11 10:10:00|134.95|133.35|135.05|133.45|135.17|133.57|134.95|133.35|0
1633947010000|2021-10-11 10:10:10|134.95|133.35|134.95|133.35|134.95|133.35|134.95|133.35|0
1633947020000|2021-10-11 10:10:20|135.17|133.57|135.17|133.57|135.39|133.79|135.17|133.57|0
1633947030000|2021-10-11 10:10:30|135.39|133.79|135.39|133.79|135.39|133.79|135.27|133.67|0
1633947040000|2021-10-11 10:10:40|135.27|133.67|135.17|133.57|135.27|133.67|135.17|133.57|0
1633947050000|2021-10-11 10:10:50|134.95|133.35|134.73|133.13|134.95|133.35|134.73|133.13|0
1633947060000|2021-10-11 10:11:00|134.83|133.23|134.51|132.91|134.83|133.23|134.51|132.91|0
1633947070000|2021-10-11 10:11:10|134.39|132.79|134.39|132.79|134.39|132.79|134.39|132.79|0
1633947080000|2021-10-11 10:11:20|134.51|132.91|134.29|132.69|134.51|132.91|134.29|132.69|0
1633947090000|2021-10-11 10:11:30|134.39|132.79|134.73|133.13|134.73|133.13|134.39|132.79|0
1633947110000|2021-10-11 10:11:50|134.61|133.01|134.95|133.35|134.95|133.35|134.61|133.01|0
1633947120000|2021-10-11 10:12:00|135.39|133.79|135.17|133.57|135.39|133.79|134.95|133.35|0
1633947130000|2021-10-11 10:12:10|135.38|133.78|135.38|133.78|135.38|133.78|135.38|133.78|0
1633947140000|2021-10-11 10:12:20|135.17|133.57|135.05|133.45|135.17|133.57|135.05|133.45|0
1633947150000|2021-10-11 10:12:30|135.16|133.56|135.16|133.56|135.16|133.56|135.16|133.56|0
1633947160000|2021-10-11 10:12:40|135.27|133.67|135.6|134|135.6|134|135.16|133.56|0
1633947170000|2021-10-11 10:12:50|135.38|133.78|135.38|133.78|135.38|133.78|135.38|133.78|0
1633947180000|2021-10-11 10:13:00|135.27|133.67|135.38|133.78|135.38|133.78|135.16|133.56|0
1633947190000|2021-10-11 10:13:10|135.27|133.67|135.6|134|135.6|134|135.27|133.67|0
1633947200000|2021-10-11 10:13:20|135.82|134.22|135.6|134|135.82|134.22|135.6|134|0
1633947220000|2021-10-11 10:13:40|135.49|133.89|135.49|133.89|135.49|133.89|135.49|133.89|0
1633947230000|2021-10-11 10:13:50|135.16|133.56|135.38|133.78|135.6|134|135.16|133.56|0
1633947240000|2021-10-11 10:14:00|135.16|133.56|134.94|133.34|135.16|133.56|134.94|133.34|0
1633947250000|2021-10-11 10:14:10|134.72|133.12|134.83|133.23|134.83|133.23|134.72|133.12|0
1633947260000|2021-10-11 10:14:20|134.94|133.34|134.72|133.12|134.94|133.34|134.72|133.12|0
1633947270000|2021-10-11 10:14:30|134.5|132.9|134.61|133.01|134.72|133.12|134.5|132.9|0
1633947280000|2021-10-11 10:14:40|134.72|133.12|134.94|133.34|134.94|133.34|134.72|133.12|0
1633947290000|2021-10-11 10:14:50|135.16|133.56|134.94|133.34|135.16|133.56|134.94|133.34|0
1633947300000|2021-10-11 10:15:00|134.72|133.12|134.72|133.12|134.72|133.12|134.72|133.12|0
1633947310000|2021-10-11 10:15:10|134.94|133.34|134.83|133.23|134.94|133.34|134.72|133.12|0
1633947320000|2021-10-11 10:15:20|134.94|133.34|134.83|133.23|134.94|133.34|134.72|133.12|0
1633947330000|2021-10-11 10:15:30|134.94|133.34|135.16|133.56|135.16|133.56|134.94|133.34|0
1633947340000|2021-10-11 10:15:40|135.04|133.44|134.94|133.34|135.04|133.44|134.94|133.34|0
1633947350000|2021-10-11 10:15:50|134.72|133.12|134.72|133.12|134.72|133.12|134.72|133.12|0
1633947360000|2021-10-11 10:16:00|134.5|132.9|134.5|132.9|134.72|133.12|134.5|132.9|0
1633947370000|2021-10-11 10:16:10|134.28|132.68|134.28|132.68|134.5|132.9|134.28|132.68|0
1633947380000|2021-10-11 10:16:20|134.5|132.9|134.06|132.46|134.5|132.9|134.06|132.46|0
1633947390000|2021-10-11 10:16:30|134.28|132.68|134.28|132.68|134.28|132.68|134.28|132.68|0
1633947400000|2021-10-11 10:16:40|134.06|132.46|133.94|132.34|134.06|132.46|133.84|132.24|0
1633947410000|2021-10-11 10:16:50|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633947440000|2021-10-11 10:17:20|133.84|132.24|133.84|132.24|133.84|132.24|133.84|132.24|0
1633947450000|2021-10-11 10:17:30|133.94|132.34|134.06|132.46|134.06|132.46|133.94|132.34|0
1633947460000|2021-10-11 10:17:40|133.94|132.34|134.06|132.46|134.06|132.46|133.94|132.34|0
1633947470000|2021-10-11 10:17:50|133.84|132.24|133.84|132.24|133.84|132.24|133.84|132.24|0
1633947500000|2021-10-11 10:18:20|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633947510000|2021-10-11 10:18:30|133.84|132.24|134.06|132.46|134.06|132.46|133.84|132.24|0
1633947520000|2021-10-11 10:18:40|134.27|132.67|134.27|132.67|134.27|132.67|134.27|132.67|0
1633947530000|2021-10-11 10:18:50|134.05|132.45|134.27|132.67|134.27|132.67|134.05|132.45|0
1633947570000|2021-10-11 10:19:30|134.49|132.89|134.71|133.11|134.71|133.11|134.49|132.89|0
1633947580000|2021-10-11 10:19:40|134.93|133.33|134.71|133.11|134.93|133.33|134.71|133.11|0
1633947600000|2021-10-11 10:20:00|134.82|133.22|134.49|132.89|134.82|133.22|134.49|132.89|0
1633947610000|2021-10-11 10:20:10|134.27|132.67|134.49|132.89|134.49|132.89|134.27|132.67|0
1633947630000|2021-10-11 10:20:30|134.6|133|134.6|133|134.6|133|134.6|133|0
1633947640000|2021-10-11 10:20:40|134.49|132.89|134.71|133.11|134.71|133.11|134.49|132.89|0
1633947650000|2021-10-11 10:20:50|134.49|132.89|134.49|132.89|134.49|132.89|134.49|132.89|0
1633947660000|2021-10-11 10:21:00|134.05|132.45|134.27|132.67|134.27|132.67|134.05|132.45|0
1633947670000|2021-10-11 10:21:10|134.16|132.56|134.16|132.56|134.16|132.56|134.05|132.45|0
1633947680000|2021-10-11 10:21:20|134.27|132.67|134.27|132.67|134.27|132.67|134.27|132.67|0
1633947690000|2021-10-11 10:21:30|134.05|132.45|134.05|132.45|134.05|132.45|134.05|132.45|0
1633947700000|2021-10-11 10:21:40|133.83|132.23|133.83|132.23|133.83|132.23|133.83|132.23|0
1633947710000|2021-10-11 10:21:50|133.61|132.01|133.61|132.01|133.61|132.01|133.61|132.01|0
1633947720000|2021-10-11 10:22:00|133.39|131.79|133.61|132.01|133.61|132.01|133.39|131.79|0
1633947730000|2021-10-11 10:22:10|133.83|132.23|133.83|132.23|133.83|132.23|133.83|132.23|0
1633947740000|2021-10-11 10:22:20|133.61|132.01|133.61|132.01|133.61|132.01|133.61|132.01|0
1633947760000|2021-10-11 10:22:40|134.05|132.45|133.83|132.23|134.05|132.45|133.83|132.23|0
1633947780000|2021-10-11 10:23:00|134.05|132.45|134.05|132.45|134.05|132.45|134.05|132.45|0
1633947790000|2021-10-11 10:23:10|133.83|132.23|133.83|132.23|133.93|132.33|133.83|132.23|0
1633947810000|2021-10-11 10:23:30|133.93|132.33|133.83|132.23|134.05|132.45|133.83|132.23|0
1633947820000|2021-10-11 10:23:40|133.61|132.01|133.61|132.01|133.71|132.11|133.61|132.01|0
1633947830000|2021-10-11 10:23:50|133.83|132.23|133.83|132.23|133.83|132.23|133.83|132.23|0
1633947840000|2021-10-11 10:24:00|134.05|132.45|134.04|132.44|134.05|132.45|134.04|132.44|0
1633947860000|2021-10-11 10:24:20|134.26|132.66|134.26|132.66|134.26|132.66|134.26|132.66|0
1633947870000|2021-10-11 10:24:30|134.37|132.77|134.37|132.77|134.48|132.88|134.26|132.66|0
1633947880000|2021-10-11 10:24:40|134.48|132.88|134.26|132.66|134.48|132.88|134.26|132.66|0
1633947890000|2021-10-11 10:24:50|134.48|132.88|134.48|132.88|134.48|132.88|134.48|132.88|0
1633947900000|2021-10-11 10:25:00|134.7|133.1|134.48|132.88|134.7|133.1|134.48|132.88|0
1633947910000|2021-10-11 10:25:10|134.37|132.77|134.37|132.77|134.37|132.77|134.37|132.77|0
1633947920000|2021-10-11 10:25:20|134.48|132.88|134.26|132.66|134.48|132.88|134.26|132.66|0
1633947940000|2021-10-11 10:25:40|134.48|132.88|134.26|132.66|134.48|132.88|134.26|132.66|0
1633947960000|2021-10-11 10:26:00|134.04|132.44|133.82|132.22|134.04|132.44|133.82|132.22|0
1633947970000|2021-10-11 10:26:10|133.6|132|132.51|130.91|133.6|132|132.51|130.91|0
1633947980000|2021-10-11 10:26:20|132.73|131.13|132.61|131.01|132.73|131.13|132.61|131.01|0
1633947990000|2021-10-11 10:26:30|132.29|130.69|132.73|131.13|132.73|131.13|132.29|130.69|0
1633948000000|2021-10-11 10:26:40|132.51|130.91|132.94|131.34|132.94|131.34|132.51|130.91|0
1633948020000|2021-10-11 10:27:00|133.16|131.56|132.94|131.34|133.16|131.56|132.94|131.34|0
1633948030000|2021-10-11 10:27:10|132.73|131.13|132.73|131.13|132.73|131.13|132.51|130.91|0
1633948040000|2021-10-11 10:27:20|132.72|131.12|132.51|130.91|132.72|131.12|132.51|130.91|0
1633948050000|2021-10-11 10:27:30|132.29|130.69|132.51|130.91|132.51|130.91|132.29|130.69|0
1633948060000|2021-10-11 10:27:40|132.29|130.69|132.29|130.69|132.29|130.69|132.29|130.69|0
1633948070000|2021-10-11 10:27:50|132.51|130.91|132.29|130.69|132.51|130.91|132.29|130.69|0
1633948080000|2021-10-11 10:28:00|131.85|130.25|132.07|130.47|132.29|130.69|131.85|130.25|0
1633948090000|2021-10-11 10:28:10|131.85|130.25|131.85|130.25|131.85|130.25|131.85|130.25|0
1633948100000|2021-10-11 10:28:20|131.63|130.03|131.85|130.25|131.85|130.25|131.63|130.03|0
1633948120000|2021-10-11 10:28:40|132.07|130.47|132.29|130.69|132.29|130.69|132.07|130.47|0
1633948130000|2021-10-11 10:28:50|132.5|130.9|132.72|131.12|132.72|131.12|132.5|130.9|0
1633948140000|2021-10-11 10:29:00|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633948150000|2021-10-11 10:29:10|132.72|131.12|132.72|131.12|132.72|131.12|132.72|131.12|0
1633948160000|2021-10-11 10:29:20|132.61|131.01|132.61|131.01|132.72|131.12|132.5|130.9|0
1633948170000|2021-10-11 10:29:30|132.72|131.12|131.85|130.25|132.72|131.12|131.85|130.25|0
1633948180000|2021-10-11 10:29:40|132.07|130.47|132.07|130.47|132.07|130.47|132.07|130.47|0
1633948190000|2021-10-11 10:29:50|132.06|130.46|132.17|130.57|132.28|130.68|132.06|130.46|0
1633948200000|2021-10-11 10:30:00|132.06|130.46|132.06|130.46|132.06|130.46|132.06|130.46|0
1633948210000|2021-10-11 10:30:10|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633948220000|2021-10-11 10:30:20|132.17|130.57|132.17|130.57|132.28|130.68|132.17|130.57|0
1633948230000|2021-10-11 10:30:30|132.28|130.68|132.28|130.68|132.39|130.79|132.28|130.68|0
1633948250000|2021-10-11 10:30:50|132.06|130.46|132.06|130.46|132.06|130.46|132.06|130.46|0
1633948260000|2021-10-11 10:31:00|132.28|130.68|132.28|130.68|132.28|130.68|132.06|130.46|0
1633948270000|2021-10-11 10:31:10|132.06|130.46|132.5|130.9|132.5|130.9|132.06|130.46|0
1633948280000|2021-10-11 10:31:20|132.28|130.68|132.28|130.68|132.5|130.9|132.28|130.68|0
1633948300000|2021-10-11 10:31:40|132.06|130.46|132.28|130.68|132.28|130.68|132.06|130.46|0
1633948310000|2021-10-11 10:31:50|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633948320000|2021-10-11 10:32:00|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633948330000|2021-10-11 10:32:10|132.72|131.12|132.5|130.9|132.72|131.12|132.5|130.9|0
1633948340000|2021-10-11 10:32:20|132.38|130.78|132.5|130.9|132.5|130.9|132.28|130.68|0
1633948350000|2021-10-11 10:32:30|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633948360000|2021-10-11 10:32:40|132.6|131|132.28|130.68|132.6|131|132.28|130.68|0
1633948370000|2021-10-11 10:32:50|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633948380000|2021-10-11 10:33:00|132.38|130.78|132.06|130.46|132.38|130.78|132.06|130.46|0
1633948390000|2021-10-11 10:33:10|132.28|130.68|132.06|130.46|132.28|130.68|132.06|130.46|0
1633948400000|2021-10-11 10:33:20|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633948410000|2021-10-11 10:33:30|132.06|130.46|131.84|130.24|132.06|130.46|131.84|130.24|0
1633948420000|2021-10-11 10:33:40|131.62|130.02|131.62|130.02|131.73|130.13|131.62|130.02|0
1633948430000|2021-10-11 10:33:50|131.4|129.8|130.97|129.37|131.4|129.8|130.75|129.15|0
1633948440000|2021-10-11 10:34:00|131.4|129.8|131.62|130.02|131.62|130.02|131.4|129.8|0
1633948450000|2021-10-11 10:34:10|131.4|129.8|131.62|130.02|131.62|130.02|131.4|129.8|0
1633948460000|2021-10-11 10:34:20|131.51|129.91|131.62|130.02|131.62|130.02|131.51|129.91|0
1633948470000|2021-10-11 10:34:30|131.18|129.58|131.18|129.58|131.18|129.58|131.18|129.58|0
1633948480000|2021-10-11 10:34:40|131.29|129.69|131.29|129.69|131.29|129.69|131.29|129.69|0
1633948490000|2021-10-11 10:34:50|131.4|129.8|131.18|129.58|131.4|129.8|131.18|129.58|0
1633948500000|2021-10-11 10:35:00|131.4|129.8|131.62|130.02|131.62|130.02|131.4|129.8|0
1633948510000|2021-10-11 10:35:10|131.72|130.12|131.84|130.24|131.84|130.24|131.72|130.12|0
1633948520000|2021-10-11 10:35:20|131.18|129.58|130.96|129.36|131.18|129.58|130.96|129.36|0
1633948530000|2021-10-11 10:35:30|131.4|129.8|130.96|129.36|131.4|129.8|130.96|129.36|0
1633948540000|2021-10-11 10:35:40|131.07|129.47|131.07|129.47|131.07|129.47|131.07|129.47|0
1633948550000|2021-10-11 10:35:50|130.96|129.36|130.75|129.15|130.96|129.36|130.75|129.15|0
1633948560000|2021-10-11 10:36:00|130.53|128.93|130.41|128.81|130.53|128.93|130.31|128.71|0
1633948570000|2021-10-11 10:36:10|130.53|128.93|130.53|128.93|130.53|128.93|130.53|128.93|0
1633948580000|2021-10-11 10:36:20|130.31|128.71|130.31|128.71|130.31|128.71|130.31|128.71|0
1633948600000|2021-10-11 10:36:40|130.09|128.49|130.09|128.49|130.09|128.49|130.09|128.49|0
1633948610000|2021-10-11 10:36:50|130.31|128.71|130.31|128.71|130.31|128.71|130.2|128.6|0
1633948620000|2021-10-11 10:37:00|130.09|128.49|130.53|128.93|130.53|128.93|130.09|128.49|0
1633948630000|2021-10-11 10:37:10|130.31|128.71|130.53|128.93|130.53|128.93|130.31|128.71|0
1633948640000|2021-10-11 10:37:20|130.41|128.81|130.52|128.92|130.52|128.92|130.31|128.71|0
1633948650000|2021-10-11 10:37:30|130.31|128.71|130.52|128.92|130.52|128.92|130.31|128.71|0
1633948660000|2021-10-11 10:37:40|130.74|129.14|130.96|129.36|130.96|129.36|130.74|129.14|0
1633948680000|2021-10-11 10:38:00|130.74|129.14|130.74|129.14|130.74|129.14|130.74|129.14|0
1633948700000|2021-10-11 10:38:20|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633948710000|2021-10-11 10:38:30|130.74|129.14|130.74|129.14|130.74|129.14|130.74|129.14|0
1633948720000|2021-10-11 10:38:40|130.63|129.03|131.18|129.58|131.18|129.58|130.63|129.03|0
1633948730000|2021-10-11 10:38:50|131.17|129.57|131.17|129.57|131.17|129.57|131.17|129.57|0
1633948740000|2021-10-11 10:39:00|131.39|129.79|131.17|129.57|131.39|129.79|131.17|129.57|0
1633948750000|2021-10-11 10:39:10|130.96|129.36|130.74|129.14|130.96|129.36|130.74|129.14|0
1633948760000|2021-10-11 10:39:20|130.84|129.24|130.74|129.14|130.84|129.24|130.74|129.14|0
1633948770000|2021-10-11 10:39:30|130.96|129.36|130.96|129.36|130.96|129.36|130.96|129.36|0
1633948780000|2021-10-11 10:39:40|130.74|129.14|130.74|129.14|130.74|129.14|130.74|129.14|0
1633948790000|2021-10-11 10:39:50|130.96|129.36|130.74|129.14|130.96|129.36|130.74|129.14|0
1633948800000|2021-10-11 10:40:00|130.84|129.24|131.17|129.57|131.39|129.79|130.84|129.24|0
1633948810000|2021-10-11 10:40:10|131.28|129.68|131.39|129.79|131.39|129.79|131.28|129.68|0
1633948820000|2021-10-11 10:40:20|131.83|130.23|131.61|130.01|131.83|130.23|131.39|129.79|0
1633948830000|2021-10-11 10:40:30|131.49|129.89|131.39|129.79|131.61|130.01|131.39|129.79|0
1633948840000|2021-10-11 10:40:40|131.49|129.89|131.39|129.79|131.49|129.89|131.39|129.79|0
1633948850000|2021-10-11 10:40:50|130.95|129.35|130.95|129.35|130.95|129.35|130.95|129.35|0
1633948860000|2021-10-11 10:41:00|130.74|129.14|130.52|128.92|130.74|129.14|130.52|128.92|0
1633948870000|2021-10-11 10:41:10|130.3|128.7|130.08|128.48|130.3|128.7|130.08|128.48|0
1633948880000|2021-10-11 10:41:20|130.3|128.7|130.3|128.7|130.3|128.7|130.3|128.7|0
1633948890000|2021-10-11 10:41:30|130.52|128.92|130.3|128.7|130.52|128.92|130.3|128.7|0
1633948900000|2021-10-11 10:41:40|130.52|128.92|131.39|129.79|131.39|129.79|130.52|128.92|0
1633948910000|2021-10-11 10:41:50|131.17|129.57|131.06|129.46|131.17|129.57|131.06|129.46|0
1633948920000|2021-10-11 10:42:00|130.95|129.35|130.52|128.92|130.95|129.35|130.52|128.92|0
1633948930000|2021-10-11 10:42:10|130.3|128.7|130.3|128.7|130.52|128.92|130.3|128.7|0
1633948940000|2021-10-11 10:42:20|130.08|128.48|129.86|128.26|130.08|128.48|129.86|128.26|0
1633948960000|2021-10-11 10:42:40|129.65|128.05|129.65|128.05|129.86|128.26|129.65|128.05|0
1633948970000|2021-10-11 10:42:50|129.64|128.04|129.43|127.83|129.86|128.26|129.43|127.83|0
1633948980000|2021-10-11 10:43:00|129.64|128.04|129.64|128.04|129.64|128.04|129.64|128.04|0
1633949000000|2021-10-11 10:43:20|129.43|127.83|129.43|127.83|129.53|127.93|129.43|127.83|0
1633949010000|2021-10-11 10:43:30|129.64|128.04|129.64|128.04|129.86|128.26|129.64|128.04|0
1633949020000|2021-10-11 10:43:40|129.86|128.26|129.86|128.26|129.86|128.26|129.86|128.26|0
1633949040000|2021-10-11 10:44:00|129.64|128.04|129.43|127.83|129.64|128.04|129.43|127.83|0
1633949050000|2021-10-11 10:44:10|129.21|127.61|128.99|127.39|129.21|127.61|128.99|127.39|0
1633949080000|2021-10-11 10:44:40|128.77|127.17|129.21|127.61|129.21|127.61|128.77|127.17|0
1633949090000|2021-10-11 10:44:50|128.99|127.39|128.99|127.39|128.99|127.39|128.77|127.17|0
1633949100000|2021-10-11 10:45:00|128.77|127.17|128.56|126.96|128.77|127.17|128.34|126.74|0
1633949110000|2021-10-11 10:45:10|128.34|126.74|127.91|126.31|128.34|126.74|127.69|126.09|0
1633949120000|2021-10-11 10:45:20|128.12|126.52|128.12|126.52|128.12|126.52|128.12|126.52|0
1633949130000|2021-10-11 10:45:30|127.91|126.31|127.69|126.09|127.91|126.31|127.69|126.09|0
1633949140000|2021-10-11 10:45:40|127.26|125.66|127.04|125.44|127.26|125.66|127.04|125.44|0
1633949150000|2021-10-11 10:45:50|127.26|125.66|126.61|125.01|127.26|125.66|126.61|125.01|0
1633949170000|2021-10-11 10:46:10|126.83|125.23|126.83|125.23|127.04|125.44|126.83|125.23|0
1633949180000|2021-10-11 10:46:20|127.04|125.44|127.26|125.66|127.26|125.66|127.04|125.44|0
1633949190000|2021-10-11 10:46:30|127.04|125.44|127.26|125.66|127.26|125.66|127.04|125.44|0
1633949200000|2021-10-11 10:46:40|127.47|125.87|127.58|125.98|127.58|125.98|127.26|125.66|0
1633949210000|2021-10-11 10:46:50|127.69|126.09|126.83|125.23|127.69|126.09|126.83|125.23|0
1633949220000|2021-10-11 10:47:00|126.61|125.01|125.96|124.36|126.61|125.01|125.75|124.15|0
1633949230000|2021-10-11 10:47:10|125.75|124.15|125.53|123.93|125.75|124.15|125.53|123.93|0
1633949240000|2021-10-11 10:47:20|125.32|123.72|125.53|123.93|125.53|123.93|125.32|123.72|0
1633949250000|2021-10-11 10:47:30|125.75|124.15|125.96|124.36|125.96|124.36|125.75|124.15|0
1633949260000|2021-10-11 10:47:40|125.75|124.15|126.39|124.79|126.39|124.79|125.75|124.15|0
1633949270000|2021-10-11 10:47:50|126.18|124.58|125.96|124.36|126.18|124.58|125.96|124.36|0
1633949280000|2021-10-11 10:48:00|126.18|124.58|126.18|124.58|126.18|124.58|126.18|124.58|0
1633949290000|2021-10-11 10:48:10|126.39|124.79|126.5|124.9|126.5|124.9|126.39|124.79|0
1633949300000|2021-10-11 10:48:20|126.61|125.01|126.18|124.58|126.61|125.01|126.18|124.58|0
1633949310000|2021-10-11 10:48:30|126.39|124.79|126.61|125.01|126.61|125.01|126.39|124.79|0
1633949320000|2021-10-11 10:48:40|126.49|124.89|126.39|124.79|126.49|124.89|126.39|124.79|0
1633949330000|2021-10-11 10:48:50|126.18|124.58|125.75|124.15|126.18|124.58|125.75|124.15|0
1633949340000|2021-10-11 10:49:00|125.32|123.72|125.1|123.5|125.32|123.72|125.1|123.5|0
1633949350000|2021-10-11 10:49:10|125.32|123.72|125.32|123.72|125.53|123.93|125.1|123.5|0
1633949360000|2021-10-11 10:49:20|125.42|123.82|125.74|124.14|125.74|124.14|125.42|123.82|0
1633949370000|2021-10-11 10:49:30|125.96|124.36|125.96|124.36|125.96|124.36|125.74|124.14|0
1633949380000|2021-10-11 10:49:40|126.17|124.57|125.96|124.36|126.17|124.57|125.96|124.36|0
1633949390000|2021-10-11 10:49:50|126.17|124.57|126.39|124.79|126.39|124.79|126.17|124.57|0
1633949400000|2021-10-11 10:50:00|126.6|125|125.31|123.71|126.6|125|125.31|123.71|0
1633949410000|2021-10-11 10:50:10|125.53|123.93|126.39|124.79|126.39|124.79|125.53|123.93|0
1633949420000|2021-10-11 10:50:20|126.6|125|126.39|124.79|126.6|125|126.39|124.79|0
1633949430000|2021-10-11 10:50:30|126.6|125|126.6|125|126.6|125|126.6|125|0
1633949440000|2021-10-11 10:50:40|126.39|124.79|126.39|124.79|126.39|124.79|126.27|124.67|0
1633949460000|2021-10-11 10:51:00|126.17|124.57|125.96|124.36|126.17|124.57|125.96|124.36|0
1633949470000|2021-10-11 10:51:10|126.17|124.57|126.39|124.79|126.6|125|126.17|124.57|0
1633949480000|2021-10-11 10:51:20|126.6|125|126.6|125|126.82|125.22|126.6|125|0
1633949490000|2021-10-11 10:51:30|126.49|124.89|126.17|124.57|126.6|125|126.17|124.57|0
1633949500000|2021-10-11 10:51:40|125.95|124.35|126.06|124.46|126.06|124.46|125.95|124.35|0
1633949510000|2021-10-11 10:51:50|125.95|124.35|125.95|124.35|125.95|124.35|125.95|124.35|0
1633949520000|2021-10-11 10:52:00|125.74|124.14|125.84|124.24|125.84|124.24|125.74|124.14|0
1633949530000|2021-10-11 10:52:10|126.17|124.57|125.74|124.14|126.17|124.57|125.74|124.14|0
1633949550000|2021-10-11 10:52:30|126.6|125|126.7|125.1|126.7|125.1|126.6|125|0
1633949560000|2021-10-11 10:52:40|126.81|125.21|127.03|125.43|127.03|125.43|126.6|125|0
1633949570000|2021-10-11 10:52:50|127.24|125.64|127.24|125.64|127.24|125.64|127.24|125.64|0
1633949580000|2021-10-11 10:53:00|127.46|125.86|127.46|125.86|127.46|125.86|127.46|125.86|0
1633949590000|2021-10-11 10:53:10|127.68|126.08|127.68|126.08|127.89|126.29|127.68|126.08|0
1633949600000|2021-10-11 10:53:20|128.11|126.51|127.89|126.29|128.11|126.51|127.67|126.07|0
1633949610000|2021-10-11 10:53:30|127.67|126.07|127.46|125.86|127.67|126.07|127.46|125.86|0
1633949620000|2021-10-11 10:53:40|127.24|125.64|127.24|125.64|127.24|125.64|127.24|125.64|0
1633949630000|2021-10-11 10:53:50|127.03|125.43|126.81|125.21|127.03|125.43|126.81|125.21|0
1633949640000|2021-10-11 10:54:00|127.03|125.43|127.24|125.64|127.24|125.64|127.03|125.43|0
1633949650000|2021-10-11 10:54:10|127.03|125.43|126.81|125.21|127.03|125.43|126.81|125.21|0
1633949660000|2021-10-11 10:54:20|126.59|124.99|126.16|124.56|126.59|124.99|126.16|124.56|0
1633949670000|2021-10-11 10:54:30|126.38|124.78|126.81|125.21|126.81|125.21|126.38|124.78|0
1633949680000|2021-10-11 10:54:40|127.02|125.42|127.46|125.86|127.46|125.86|127.02|125.42|0
1633949700000|2021-10-11 10:55:00|127.24|125.64|127.13|125.53|127.24|125.64|127.13|125.53|0
1633949710000|2021-10-11 10:55:10|126.59|124.99|126.59|124.99|126.59|124.99|126.38|124.78|0
1633949720000|2021-10-11 10:55:20|126.38|124.78|126.38|124.78|126.59|124.99|126.38|124.78|0
1633949730000|2021-10-11 10:55:30|126.59|124.99|126.38|124.78|126.59|124.99|126.38|124.78|0
1633949740000|2021-10-11 10:55:40|126.59|124.99|126.38|124.78|126.59|124.99|126.38|124.78|0
1633949750000|2021-10-11 10:55:50|126.16|124.56|126.16|124.56|126.16|124.56|126.16|124.56|0
1633949760000|2021-10-11 10:56:00|125.95|124.35|125.4|123.8|125.95|124.35|125.4|123.8|0
1633949770000|2021-10-11 10:56:10|125.3|123.7|125.51|123.91|125.52|123.92|125.3|123.7|0
1633949780000|2021-10-11 10:56:20|125.3|123.7|126.16|124.56|126.16|124.56|125.3|123.7|0
1633949790000|2021-10-11 10:56:30|125.3|123.7|125.19|123.59|125.3|123.7|125.09|123.49|0
1633949800000|2021-10-11 10:56:40|125.3|123.7|125.3|123.7|125.3|123.7|125.3|123.7|0
1633949810000|2021-10-11 10:56:50|125.51|123.91|125.3|123.7|125.51|123.91|125.3|123.7|0
1633949820000|2021-10-11 10:57:00|125.73|124.13|125.73|124.13|125.73|124.13|125.73|124.13|0
1633949830000|2021-10-11 10:57:10|125.94|124.34|125.94|124.34|125.94|124.34|125.94|124.34|0
1633949840000|2021-10-11 10:57:20|125.83|124.23|125.94|124.34|125.94|124.34|125.83|124.23|0
1633949850000|2021-10-11 10:57:30|125.73|124.13|126.16|124.56|126.16|124.56|125.73|124.13|0
1633949870000|2021-10-11 10:57:50|126.04|124.44|126.04|124.44|126.16|124.56|126.04|124.44|0
1633949880000|2021-10-11 10:58:00|126.16|124.56|125.73|124.13|126.16|124.56|125.73|124.13|0
1633949900000|2021-10-11 10:58:20|125.94|124.34|126.59|124.99|126.59|124.99|125.73|124.13|0
1633949910000|2021-10-11 10:58:30|127.23|125.63|127.02|125.42|127.23|125.63|127.02|125.42|0
1633949920000|2021-10-11 10:58:40|127.23|125.63|127.02|125.42|127.23|125.63|127.02|125.42|0
1633949930000|2021-10-11 10:58:50|126.8|125.2|126.8|125.2|126.8|125.2|126.8|125.2|0
1633949940000|2021-10-11 10:59:00|126.9|125.3|127.23|125.63|127.23|125.63|126.9|125.3|0
1633949950000|2021-10-11 10:59:10|127.45|125.85|127.45|125.85|127.45|125.85|127.45|125.85|0
1633949960000|2021-10-11 10:59:20|127.66|126.06|127.66|126.06|127.66|126.06|127.66|126.06|0
1633949970000|2021-10-11 10:59:30|127.45|125.85|127.23|125.63|127.45|125.85|127.23|125.63|0
1633949980000|2021-10-11 10:59:40|127.45|125.85|127.66|126.06|127.66|126.06|127.45|125.85|0
1633949990000|2021-10-11 10:59:50|127.45|125.85|127.55|125.95|127.66|126.06|127.45|125.85|0
1633950000000|2021-10-11 11:00:00|127.66|126.06|126.58|124.98|127.66|126.06|126.58|124.98|0
1633950010000|2021-10-11 11:00:10|126.37|124.77|126.58|124.98|126.58|124.98|126.37|124.77|0
1633950020000|2021-10-11 11:00:20|126.8|125.2|127.01|125.41|127.01|125.41|126.8|125.2|0
1633950030000|2021-10-11 11:00:30|127.23|125.63|128.09|126.49|128.09|126.49|127.23|125.63|0
1633950040000|2021-10-11 11:00:40|127.88|126.28|128.09|126.49|128.09|126.49|127.88|126.28|0
1633950050000|2021-10-11 11:00:50|127.88|126.28|127.88|126.28|127.88|126.28|127.88|126.28|0
1633950060000|2021-10-11 11:01:00|128.31|126.71|128.09|126.49|128.31|126.71|128.09|126.49|0
1633950070000|2021-10-11 11:01:10|127.87|126.27|128.09|126.49|128.09|126.49|127.87|126.27|0
1633950080000|2021-10-11 11:01:20|127.23|125.63|127.66|126.06|127.66|126.06|127.23|125.63|0
1633950090000|2021-10-11 11:01:30|127.44|125.84|127.23|125.63|127.66|126.06|127.23|125.63|0
1633950100000|2021-10-11 11:01:40|127.44|125.84|127.44|125.84|127.44|125.84|127.44|125.84|0
1633950110000|2021-10-11 11:01:50|127.23|125.63|127.01|125.41|127.44|125.84|127.01|125.41|0
1633950120000|2021-10-11 11:02:00|127.23|125.63|127.23|125.63|127.44|125.84|127.23|125.63|0
1633950130000|2021-10-11 11:02:10|127.22|125.62|127.66|126.06|127.66|126.06|127.22|125.62|0
1633950140000|2021-10-11 11:02:20|127.87|126.27|127.66|126.06|127.87|126.27|127.66|126.06|0
1633950150000|2021-10-11 11:02:30|128.09|126.49|127.98|126.38|128.09|126.49|127.98|126.38|0
1633950160000|2021-10-11 11:02:40|128.09|126.49|128.19|126.59|128.3|126.7|128.09|126.49|0
1633950170000|2021-10-11 11:02:50|128.3|126.7|128.09|126.49|128.3|126.7|128.09|126.49|0
1633950180000|2021-10-11 11:03:00|128.52|126.92|128.09|126.49|128.52|126.92|128.09|126.49|0
1633950200000|2021-10-11 11:03:20|128.3|126.7|128.3|126.7|128.3|126.7|128.3|126.7|0
1633950210000|2021-10-11 11:03:30|128.52|126.92|128.3|126.7|128.52|126.92|128.3|126.7|0
1633950220000|2021-10-11 11:03:40|128.52|126.92|128.52|126.92|128.52|126.92|128.52|126.92|0
1633950230000|2021-10-11 11:03:50|128.73|127.13|128.73|127.13|128.73|127.13|128.73|127.13|0
1633950240000|2021-10-11 11:04:00|128.3|126.7|128.3|126.7|128.3|126.7|128.09|126.49|0
1633950250000|2021-10-11 11:04:10|128.19|126.59|128.08|126.48|128.19|126.59|128.08|126.48|0
1633950260000|2021-10-11 11:04:20|128.3|126.7|128.08|126.48|128.3|126.7|128.08|126.48|0
1633950270000|2021-10-11 11:04:30|127.87|126.27|127.44|125.84|127.87|126.27|127.44|125.84|0
1633950280000|2021-10-11 11:04:40|127.65|126.05|127.65|126.05|127.87|126.27|127.65|126.05|0
1633950290000|2021-10-11 11:04:50|128.08|126.48|128.3|126.7|128.3|126.7|128.08|126.48|0
1633950300000|2021-10-11 11:05:00|128.19|126.59|128.3|126.7|128.3|126.7|128.08|126.48|0
1633950310000|2021-10-11 11:05:10|128.08|126.48|128.08|126.48|128.08|126.48|128.08|126.48|0
1633950320000|2021-10-11 11:05:20|127.87|126.27|127.65|126.05|128.08|126.48|127.65|126.05|0
1633950330000|2021-10-11 11:05:30|127.87|126.27|127.87|126.27|127.87|126.27|127.65|126.05|0
1633950340000|2021-10-11 11:05:40|127.65|126.05|127.65|126.05|127.65|126.05|127.65|126.05|0
1633950350000|2021-10-11 11:05:50|127.22|125.62|127.43|125.83|127.43|125.83|127.22|125.62|0
1633950360000|2021-10-11 11:06:00|127.65|126.05|128.08|126.48|128.08|126.48|127.65|126.05|0
1633950370000|2021-10-11 11:06:10|127.86|126.26|128.08|126.48|128.08|126.48|127.86|126.26|0
1633950380000|2021-10-11 11:06:20|128.3|126.7|128.18|126.58|128.3|126.7|128.18|126.58|0
1633950390000|2021-10-11 11:06:30|128.3|126.7|128.3|126.7|128.3|126.7|128.3|126.7|0
1633950400000|2021-10-11 11:06:40|128.18|126.58|128.3|126.7|128.3|126.7|128.18|126.58|0
1633950410000|2021-10-11 11:06:50|128.73|127.13|128.73|127.13|128.73|127.13|128.51|126.91|0
1633950420000|2021-10-11 11:07:00|128.95|127.35|128.95|127.35|128.95|127.35|128.95|127.35|0
1633950430000|2021-10-11 11:07:10|128.94|127.34|128.94|127.34|128.94|127.34|128.94|127.34|0
1633950440000|2021-10-11 11:07:20|128.73|127.13|128.51|126.91|128.94|127.34|128.51|126.91|0
1633950450000|2021-10-11 11:07:30|128.73|127.13|128.73|127.13|128.94|127.34|128.73|127.13|0
1633950470000|2021-10-11 11:07:50|129.16|127.56|129.16|127.56|129.16|127.56|129.16|127.56|0
1633950480000|2021-10-11 11:08:00|128.94|127.34|128.94|127.34|128.94|127.34|128.73|127.13|0
1633950490000|2021-10-11 11:08:10|128.73|127.13|128.94|127.34|128.94|127.34|128.73|127.13|0
1633950510000|2021-10-11 11:08:30|129.16|127.56|129.16|127.56|129.16|127.56|129.16|127.56|0
1633950520000|2021-10-11 11:08:40|129.38|127.78|129.38|127.78|129.38|127.78|129.38|127.78|0
1633950530000|2021-10-11 11:08:50|129.16|127.56|129.38|127.78|129.38|127.78|129.16|127.56|0
1633950540000|2021-10-11 11:09:00|129.16|127.56|129.81|128.21|129.81|128.21|129.16|127.56|0
1633950550000|2021-10-11 11:09:10|129.59|127.99|129.59|127.99|129.59|127.99|129.59|127.99|0
1633950560000|2021-10-11 11:09:20|129.81|128.21|129.59|127.99|129.81|128.21|129.59|127.99|0
1633950570000|2021-10-11 11:09:30|129.37|127.77|129.59|127.99|129.59|127.99|129.37|127.77|0
1633950580000|2021-10-11 11:09:40|129.16|127.56|129.37|127.77|129.37|127.77|129.16|127.56|0
1633950590000|2021-10-11 11:09:50|129.59|127.99|129.59|127.99|129.59|127.99|129.59|127.99|0
1633950600000|2021-10-11 11:10:00|129.37|127.77|129.16|127.56|129.37|127.77|129.16|127.56|0
1633950640000|2021-10-11 11:10:40|129.15|127.55|128.94|127.34|129.15|127.55|128.94|127.34|0
1633950650000|2021-10-11 11:10:50|128.72|127.12|128.72|127.12|128.72|127.12|128.72|127.12|0
1633950660000|2021-10-11 11:11:00|128.94|127.34|128.72|127.12|128.94|127.34|128.72|127.12|0
1633950670000|2021-10-11 11:11:10|128.5|126.9|128.29|126.69|128.5|126.9|128.29|126.69|0
1633950680000|2021-10-11 11:11:20|128.5|126.9|128.39|126.79|128.5|126.9|128.39|126.79|0
1633950690000|2021-10-11 11:11:30|128.29|126.69|128.72|127.12|128.72|127.12|128.29|126.69|0
1633950710000|2021-10-11 11:11:50|128.5|126.9|128.72|127.12|128.72|127.12|128.07|126.47|0
1633950720000|2021-10-11 11:12:00|128.94|127.34|129.37|127.77|129.37|127.77|128.94|127.34|0
1633950730000|2021-10-11 11:12:10|129.59|127.99|129.59|127.99|129.59|127.99|129.37|127.77|0
1633950750000|2021-10-11 11:12:30|129.47|127.87|129.59|127.99|129.59|127.99|129.37|127.77|0
1633950760000|2021-10-11 11:12:40|129.37|127.77|129.91|128.31|129.91|128.31|129.37|127.77|0
1633950770000|2021-10-11 11:12:50|129.8|128.2|129.8|128.2|129.91|128.31|129.8|128.2|0
1633950780000|2021-10-11 11:13:00|129.91|128.31|129.8|128.2|129.91|128.31|129.8|128.2|0
1633950790000|2021-10-11 11:13:10|129.69|128.09|129.69|128.09|129.69|128.09|129.69|128.09|0
1633950800000|2021-10-11 11:13:20|129.8|128.2|129.8|128.2|129.8|128.2|129.8|128.2|0
1633950810000|2021-10-11 11:13:30|130.02|128.42|130.12|128.52|130.12|128.52|130.02|128.42|0
1633950820000|2021-10-11 11:13:40|130.02|128.42|130.45|128.85|130.45|128.85|130.02|128.42|0
1633950830000|2021-10-11 11:13:50|130.67|129.07|130.67|129.07|130.67|129.07|130.23|128.63|0
1633950840000|2021-10-11 11:14:00|130.45|128.85|130.67|129.07|130.67|129.07|130.45|128.85|0
1633950850000|2021-10-11 11:14:10|130.45|128.85|130.67|129.07|130.67|129.07|130.45|128.85|0
1633950860000|2021-10-11 11:14:20|130.45|128.85|130.45|128.85|130.56|128.96|130.45|128.85|0
1633950870000|2021-10-11 11:14:30|130.67|129.07|130.89|129.29|130.89|129.29|130.67|129.07|0
1633950880000|2021-10-11 11:14:40|131.1|129.5|130.89|129.29|131.1|129.5|130.89|129.29|0
1633950890000|2021-10-11 11:14:50|131.1|129.5|131.1|129.5|131.1|129.5|131.1|129.5|0
1633950900000|2021-10-11 11:15:00|131.54|129.94|131.54|129.94|131.98|130.38|131.54|129.94|0
1633950910000|2021-10-11 11:15:10|131.76|130.16|132.19|130.59|132.19|130.59|131.76|130.16|0
1633950930000|2021-10-11 11:15:30|131.98|130.38|131.98|130.38|131.98|130.38|131.98|130.38|0
1633950940000|2021-10-11 11:15:40|132.19|130.59|132.63|131.03|132.63|131.03|131.98|130.38|0
1633950950000|2021-10-11 11:15:50|132.85|131.25|133.07|131.47|133.07|131.47|132.85|131.25|0
1633950960000|2021-10-11 11:16:00|132.85|131.25|132.41|130.81|132.85|131.25|132.41|130.81|0
1633950970000|2021-10-11 11:16:10|132.63|131.03|132.85|131.25|132.85|131.25|132.63|131.03|0
1633950990000|2021-10-11 11:16:30|132.63|131.03|132.73|131.13|132.73|131.13|132.63|131.03|0
1633951000000|2021-10-11 11:16:40|132.85|131.25|132.63|131.03|132.85|131.25|132.63|131.03|0
1633951010000|2021-10-11 11:16:50|132.41|130.81|132.19|130.59|132.41|130.81|132.19|130.59|0
1633951020000|2021-10-11 11:17:00|131.97|130.37|132.19|130.59|132.19|130.59|131.97|130.37|0
1633951060000|2021-10-11 11:17:40|132.63|131.03|132.41|130.81|132.63|131.03|132.41|130.81|0
1633951070000|2021-10-11 11:17:50|132.63|131.03|132.41|130.81|132.63|131.03|132.41|130.81|0
1633951080000|2021-10-11 11:18:00|132.19|130.59|131.97|130.37|132.19|130.59|131.97|130.37|0
1633951090000|2021-10-11 11:18:10|131.75|130.15|131.75|130.15|131.75|130.15|131.64|130.04|0
1633951100000|2021-10-11 11:18:20|131.53|129.93|131.31|129.71|131.53|129.93|131.31|129.71|0
1633951110000|2021-10-11 11:18:30|131.53|129.93|131.31|129.71|131.53|129.93|131.31|129.71|0
1633951120000|2021-10-11 11:18:40|131.53|129.93|131.53|129.93|131.53|129.93|131.53|129.93|0
1633951130000|2021-10-11 11:18:50|131.31|129.71|131.31|129.71|131.31|129.71|131.31|129.71|0
1633951140000|2021-10-11 11:19:00|131.1|129.5|131.31|129.71|131.31|129.71|131.1|129.5|0
1633951160000|2021-10-11 11:19:20|131.53|129.93|131.53|129.93|131.53|129.93|131.53|129.93|0
1633951170000|2021-10-11 11:19:30|131.75|130.15|131.97|130.37|131.97|130.37|131.75|130.15|0
1633951180000|2021-10-11 11:19:40|131.75|130.15|131.97|130.37|131.97|130.37|131.75|130.15|0
1633951190000|2021-10-11 11:19:50|131.75|130.15|131.97|130.37|131.97|130.37|131.75|130.15|0
1633951200000|2021-10-11 11:20:00|131.85|130.25|131.31|129.71|131.85|130.25|131.31|129.71|0
1633951210000|2021-10-11 11:20:10|131.42|129.82|131.53|129.93|131.53|129.93|131.42|129.82|0
1633951220000|2021-10-11 11:20:20|131.75|130.15|132.18|130.58|132.18|130.58|131.75|130.15|0
1633951230000|2021-10-11 11:20:30|132.07|130.47|132.18|130.58|132.18|130.58|131.97|130.37|0
1633951240000|2021-10-11 11:20:40|132.4|130.8|132.29|130.69|132.4|130.8|132.18|130.58|0
1633951250000|2021-10-11 11:20:50|132.18|130.58|132.4|130.8|132.4|130.8|132.18|130.58|0
1633951260000|2021-10-11 11:21:00|132.51|130.91|132.73|131.13|132.73|131.13|132.51|130.91|0
1633951270000|2021-10-11 11:21:10|132.84|131.24|132.62|131.02|132.84|131.24|132.62|131.02|0
1633951280000|2021-10-11 11:21:20|132.18|130.58|131.53|129.93|132.18|130.58|131.53|129.93|0
1633951290000|2021-10-11 11:21:30|131.75|130.15|131.75|130.15|131.96|130.36|131.75|130.15|0
1633951300000|2021-10-11 11:21:40|131.53|129.93|131.74|130.14|131.75|130.15|131.53|129.93|0
1633951310000|2021-10-11 11:21:50|131.53|129.93|131.41|129.81|131.63|130.03|131.31|129.71|0
1633951320000|2021-10-11 11:22:00|131.53|129.93|131.31|129.71|131.53|129.93|131.31|129.71|0
1633951330000|2021-10-11 11:22:10|131.41|129.81|131.31|129.71|131.41|129.81|131.31|129.71|0
1633951340000|2021-10-11 11:22:20|131.53|129.93|131.31|129.71|131.53|129.93|131.31|129.71|0
1633951350000|2021-10-11 11:22:30|131.53|129.93|131.74|130.14|131.74|130.14|131.53|129.93|0
1633951360000|2021-10-11 11:22:40|131.52|129.92|131.52|129.92|131.63|130.03|131.52|129.92|0
1633951370000|2021-10-11 11:22:50|131.74|130.14|131.96|130.36|131.96|130.36|131.74|130.14|0
1633951380000|2021-10-11 11:23:00|132.18|130.58|131.96|130.36|132.18|130.58|131.96|130.36|0
1633951390000|2021-10-11 11:23:10|132.18|130.58|132.18|130.58|132.18|130.58|132.18|130.58|0
1633951400000|2021-10-11 11:23:20|131.96|130.36|131.85|130.25|131.96|130.36|131.85|130.25|0
1633951410000|2021-10-11 11:23:30|131.96|130.36|131.74|130.14|131.96|130.36|131.74|130.14|0
1633951420000|2021-10-11 11:23:40|131.96|130.36|132.18|130.58|132.18|130.58|131.96|130.36|0
1633951430000|2021-10-11 11:23:50|131.96|130.36|131.96|130.36|131.96|130.36|131.96|130.36|0
1633951440000|2021-10-11 11:24:00|132.18|130.58|132.4|130.8|132.4|130.8|132.18|130.58|0
1633951450000|2021-10-11 11:24:10|132.28|130.68|132.18|130.58|132.28|130.68|132.18|130.58|0
1633951460000|2021-10-11 11:24:20|132.4|130.8|132.18|130.58|132.4|130.8|132.18|130.58|0
1633951470000|2021-10-11 11:24:30|131.96|130.36|131.96|130.36|131.96|130.36|131.96|130.36|0
1633951490000|2021-10-11 11:24:50|132.06|130.46|131.96|130.36|132.06|130.46|131.96|130.36|0
1633951500000|2021-10-11 11:25:00|132.18|130.58|132.18|130.58|132.39|130.79|132.18|130.58|0
1633951510000|2021-10-11 11:25:10|132.28|130.68|132.18|130.58|132.28|130.68|132.18|130.58|0
1633951520000|2021-10-11 11:25:20|132.17|130.57|132.17|130.57|132.17|130.57|132.17|130.57|0
1633951530000|2021-10-11 11:25:30|131.96|130.36|131.96|130.36|131.96|130.36|131.96|130.36|0
1633951540000|2021-10-11 11:25:40|131.74|130.14|132.17|130.57|132.17|130.57|131.74|130.14|0
1633951550000|2021-10-11 11:25:50|131.96|130.36|131.96|130.36|131.96|130.36|131.74|130.14|0
1633951560000|2021-10-11 11:26:00|131.95|130.35|131.95|130.35|131.95|130.35|131.95|130.35|0
1633951570000|2021-10-11 11:26:10|132.17|130.57|132.39|130.79|132.39|130.79|132.17|130.57|0
1633951580000|2021-10-11 11:26:20|132.61|131.01|133.05|131.45|133.05|131.45|132.61|131.01|0
1633951590000|2021-10-11 11:26:30|132.83|131.23|133.05|131.45|133.05|131.45|132.83|131.23|0
1633951600000|2021-10-11 11:26:40|133.27|131.67|133.49|131.89|133.49|131.89|133.27|131.67|0
1633951610000|2021-10-11 11:26:50|133.59|131.99|133.59|131.99|133.71|132.11|133.59|131.99|0
1633951620000|2021-10-11 11:27:00|133.71|132.11|133.92|132.32|133.92|132.32|133.59|131.99|0
1633951630000|2021-10-11 11:27:10|134.14|132.54|134.14|132.54|134.36|132.76|134.14|132.54|0
1633951640000|2021-10-11 11:27:20|134.36|132.76|133.7|132.1|134.36|132.76|133.7|132.1|0
1633951650000|2021-10-11 11:27:30|133.59|131.99|133.59|131.99|133.59|131.99|133.59|131.99|0
1633951660000|2021-10-11 11:27:40|133.27|131.67|133.27|131.67|133.27|131.67|133.05|131.45|0
1633951670000|2021-10-11 11:27:50|133.48|131.88|134.14|132.54|134.14|132.54|133.48|131.88|0
1633951680000|2021-10-11 11:28:00|133.92|132.32|134.14|132.54|134.14|132.54|133.92|132.32|0
1633951690000|2021-10-11 11:28:10|134.36|132.76|134.36|132.76|134.36|132.76|134.14|132.54|0
1633951700000|2021-10-11 11:28:20|134.14|132.54|133.48|131.88|134.14|132.54|133.48|131.88|0
1633951720000|2021-10-11 11:28:40|133.26|131.66|133.26|131.66|133.26|131.66|133.26|131.66|0
1633951730000|2021-10-11 11:28:50|133.48|131.88|133.37|131.77|133.48|131.88|133.37|131.77|0
1633951740000|2021-10-11 11:29:00|133.26|131.66|133.04|131.44|133.48|131.88|133.04|131.44|0
1633951750000|2021-10-11 11:29:10|132.61|131.01|132.82|131.22|132.82|131.22|132.61|131.01|0
1633951760000|2021-10-11 11:29:20|133.04|131.44|132.82|131.22|133.04|131.44|132.82|131.22|0
1633951780000|2021-10-11 11:29:40|132.6|131|132.71|131.11|132.82|131.22|132.6|131|0
1633951790000|2021-10-11 11:29:50|132.82|131.22|132.82|131.22|132.82|131.22|132.82|131.22|0
1633951800000|2021-10-11 11:30:00|132.6|131|131.95|130.35|132.6|131|131.95|130.35|0
1633951810000|2021-10-11 11:30:10|132.17|130.57|132.27|130.67|132.38|130.78|132.17|130.57|0
1633951820000|2021-10-11 11:30:20|132.17|130.57|132.38|130.78|132.38|130.78|132.17|130.57|0
1633951830000|2021-10-11 11:30:30|132.16|130.56|132.38|130.78|132.38|130.78|132.16|130.56|0
1633951840000|2021-10-11 11:30:40|132.49|130.89|132.6|131|132.6|131|132.49|130.89|0
1633951850000|2021-10-11 11:30:50|132.49|130.89|132.6|131|132.6|131|132.49|130.89|0
1633951860000|2021-10-11 11:31:00|133.04|131.44|133.04|131.44|133.04|131.44|133.04|131.44|0
1633951870000|2021-10-11 11:31:10|133.26|131.66|133.04|131.44|133.26|131.66|133.04|131.44|0
1633951880000|2021-10-11 11:31:20|132.82|131.22|132.82|131.22|132.82|131.22|132.82|131.22|0
1633951890000|2021-10-11 11:31:30|132.6|131|132.82|131.22|132.82|131.22|132.6|131|0
1633951900000|2021-10-11 11:31:40|132.6|131|132.82|131.22|132.82|131.22|132.6|131|0
1633951910000|2021-10-11 11:31:50|132.6|131|132.6|131|132.6|131|132.6|131|0
1633951920000|2021-10-11 11:32:00|132.82|131.22|132.82|131.22|132.82|131.22|132.6|131|0
1633951940000|2021-10-11 11:32:20|133.04|131.44|133.04|131.44|133.04|131.44|133.04|131.44|0
1633951950000|2021-10-11 11:32:30|132.82|131.22|132.82|131.22|132.82|131.22|132.82|131.22|0
1633951960000|2021-10-11 11:32:40|132.6|131|132.6|131|132.6|131|132.6|131|0
1633951970000|2021-10-11 11:32:50|132.7|131.1|132.38|130.78|132.82|131.22|132.38|130.78|0
1633951980000|2021-10-11 11:33:00|132.6|131|132.38|130.78|132.6|131|132.38|130.78|0
1633951990000|2021-10-11 11:33:10|132.6|131|132.6|131|132.6|131|132.38|130.78|0
1633952010000|2021-10-11 11:33:30|132.38|130.78|132.38|130.78|132.38|130.78|132.38|130.78|0
1633952020000|2021-10-11 11:33:40|132.48|130.88|132.38|130.78|132.48|130.88|132.38|130.78|0
1633952030000|2021-10-11 11:33:50|132.6|131|132.6|131|132.6|131|132.48|130.88|0
1633952040000|2021-10-11 11:34:00|132.7|131.1|132.38|130.78|132.7|131.1|132.38|130.78|0
1633952050000|2021-10-11 11:34:10|132.6|131|132.38|130.78|132.6|131|132.38|130.78|0
1633952060000|2021-10-11 11:34:20|132.16|130.56|132.16|130.56|132.16|130.56|132.16|130.56|0
1633952090000|2021-10-11 11:34:50|131.94|130.34|131.94|130.34|131.94|130.34|131.94|130.34|0
1633952100000|2021-10-11 11:35:00|131.72|130.12|131.82|130.22|131.94|130.34|131.72|130.12|0
1633952110000|2021-10-11 11:35:10|132.16|130.56|132.16|130.56|132.16|130.56|132.16|130.56|0
1633952120000|2021-10-11 11:35:20|131.94|130.34|131.72|130.12|132.16|130.56|131.72|130.12|0
1633952130000|2021-10-11 11:35:30|131.5|129.9|131.72|130.12|131.72|130.12|131.5|129.9|0
1633952140000|2021-10-11 11:35:40|131.94|130.34|132.15|130.55|132.15|130.55|131.94|130.34|0
1633952150000|2021-10-11 11:35:50|131.94|130.34|131.94|130.34|131.94|130.34|131.94|130.34|0
1633952160000|2021-10-11 11:36:00|131.72|130.12|131.94|130.34|131.94|130.34|131.72|130.12|0
1633952170000|2021-10-11 11:36:10|132.15|130.55|131.94|130.34|132.15|130.55|131.94|130.34|0
1633952180000|2021-10-11 11:36:20|132.15|130.55|131.93|130.33|132.15|130.55|131.93|130.33|0
1633952190000|2021-10-11 11:36:30|132.15|130.55|132.15|130.55|132.37|130.77|132.15|130.55|0
1633952200000|2021-10-11 11:36:40|132.37|130.77|132.15|130.55|132.37|130.77|132.15|130.55|0
1633952210000|2021-10-11 11:36:50|132.37|130.77|132.15|130.55|132.37|130.77|132.15|130.55|0
1633952220000|2021-10-11 11:37:00|131.93|130.33|131.93|130.33|132.15|130.55|131.93|130.33|0
1633952230000|2021-10-11 11:37:10|132.04|130.44|131.5|129.9|132.04|130.44|131.5|129.9|0
1633952240000|2021-10-11 11:37:20|131.28|129.68|131.28|129.68|131.5|129.9|131.28|129.68|0
1633952250000|2021-10-11 11:37:30|131.38|129.78|131.5|129.9|131.5|129.9|131.38|129.78|0
1633952260000|2021-10-11 11:37:40|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633952270000|2021-10-11 11:37:50|131.49|129.89|131.6|130|131.6|130|131.49|129.89|0
1633952280000|2021-10-11 11:38:00|131.49|129.89|131.49|129.89|131.71|130.11|131.49|129.89|0
1633952290000|2021-10-11 11:38:10|131.28|129.68|131.28|129.68|131.28|129.68|131.28|129.68|0
1633952300000|2021-10-11 11:38:20|131.38|129.78|131.49|129.89|131.49|129.89|131.28|129.68|0
1633952310000|2021-10-11 11:38:30|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633952330000|2021-10-11 11:38:50|131.49|129.89|131.6|130|131.71|130.11|131.49|129.89|0
1633952340000|2021-10-11 11:39:00|131.49|129.89|131.49|129.89|131.49|129.89|131.49|129.89|0
1633952350000|2021-10-11 11:39:10|131.71|130.11|131.71|130.11|131.71|130.11|131.6|130|0
1633952360000|2021-10-11 11:39:20|131.27|129.67|131.27|129.67|131.27|129.67|131.27|129.67|0
1633952370000|2021-10-11 11:39:30|131.06|129.46|131.27|129.67|131.27|129.67|131.06|129.46|0
1633952380000|2021-10-11 11:39:40|131.49|129.89|131.49|129.89|131.49|129.89|131.49|129.89|0
1633952390000|2021-10-11 11:39:50|131.71|130.11|131.49|129.89|131.71|130.11|131.49|129.89|0
1633952400000|2021-10-11 11:40:00|131.6|130|131.49|129.89|131.6|130|131.49|129.89|0
1633952420000|2021-10-11 11:40:20|131.71|130.11|131.49|129.89|131.71|130.11|131.49|129.89|0
1633952430000|2021-10-11 11:40:30|131.27|129.67|131.49|129.89|131.49|129.89|131.27|129.67|0
1633952450000|2021-10-11 11:40:50|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633952460000|2021-10-11 11:41:00|131.93|130.33|131.93|130.33|131.93|130.33|131.93|130.33|0
1633952470000|2021-10-11 11:41:10|131.71|130.11|131.93|130.33|131.93|130.33|131.71|130.11|0
1633952480000|2021-10-11 11:41:20|131.71|130.11|131.71|130.11|131.71|130.11|131.71|130.11|0
1633952490000|2021-10-11 11:41:30|131.49|129.89|131.37|129.77|131.49|129.89|131.37|129.77|0
1633952500000|2021-10-11 11:41:40|131.49|129.89|131.27|129.67|131.49|129.89|131.27|129.67|0
1633952520000|2021-10-11 11:42:00|131.37|129.77|131.49|129.89|131.49|129.89|131.37|129.77|0
1633952530000|2021-10-11 11:42:10|131.71|130.11|131.7|130.1|131.71|130.11|131.59|129.99|0
1633952540000|2021-10-11 11:42:20|131.59|129.99|131.7|130.1|131.7|130.1|131.49|129.89|0
1633952550000|2021-10-11 11:42:30|131.49|129.89|131.59|129.99|131.59|129.99|131.49|129.89|0
1633952560000|2021-10-11 11:42:40|131.7|130.1|131.49|129.89|131.7|130.1|131.49|129.89|0
1633952570000|2021-10-11 11:42:50|131.27|129.67|131.27|129.67|131.27|129.67|131.15|129.55|0
1633952580000|2021-10-11 11:43:00|131.48|129.88|131.27|129.67|131.48|129.88|131.27|129.67|0
1633952590000|2021-10-11 11:43:10|131.48|129.88|131.05|129.45|131.48|129.88|130.83|129.23|0
1633952600000|2021-10-11 11:43:20|131.27|129.67|131.27|129.67|131.27|129.67|131.15|129.55|0
1633952620000|2021-10-11 11:43:40|131.48|129.88|131.48|129.88|131.48|129.88|131.48|129.88|0
1633952630000|2021-10-11 11:43:50|131.26|129.66|131.48|129.88|131.48|129.88|131.26|129.66|0
1633952640000|2021-10-11 11:44:00|131.26|129.66|131.26|129.66|131.26|129.66|131.05|129.45|0
1633952650000|2021-10-11 11:44:10|131.48|129.88|131.26|129.66|131.48|129.88|131.26|129.66|0
1633952670000|2021-10-11 11:44:30|131.59|129.99|131.48|129.88|131.59|129.99|131.48|129.88|0
1633952680000|2021-10-11 11:44:40|131.7|130.1|131.48|129.88|131.7|130.1|131.48|129.88|0
1633952700000|2021-10-11 11:45:00|131.7|130.1|131.59|129.99|131.7|130.1|131.48|129.88|0
1633952710000|2021-10-11 11:45:10|131.48|129.88|131.48|129.88|131.48|129.88|131.48|129.88|0
1633952720000|2021-10-11 11:45:20|131.26|129.66|131.26|129.66|131.26|129.66|131.26|129.66|0
1633952730000|2021-10-11 11:45:30|131.48|129.88|131.48|129.88|131.48|129.88|131.48|129.88|0
1633952750000|2021-10-11 11:45:50|131.26|129.66|131.26|129.66|131.37|129.77|131.26|129.66|0
1633952760000|2021-10-11 11:46:00|131.04|129.44|130.93|129.33|131.04|129.44|130.82|129.22|0
1633952770000|2021-10-11 11:46:10|130.82|129.22|130.82|129.22|130.82|129.22|130.82|129.22|0
1633952790000|2021-10-11 11:46:30|131.04|129.44|131.15|129.55|131.15|129.55|131.04|129.44|0
1633952800000|2021-10-11 11:46:40|131.26|129.66|131.04|129.44|131.26|129.66|131.04|129.44|0
1633952810000|2021-10-11 11:46:50|131.26|129.66|131.04|129.44|131.26|129.66|131.04|129.44|0
1633952820000|2021-10-11 11:47:00|131.26|129.66|131.48|129.88|131.48|129.88|131.26|129.66|0
1633952830000|2021-10-11 11:47:10|131.26|129.66|131.04|129.44|131.26|129.66|131.04|129.44|0
1633952840000|2021-10-11 11:47:20|131.26|129.66|131.69|130.09|131.69|130.09|131.26|129.66|0
1633952850000|2021-10-11 11:47:30|131.48|129.88|131.69|130.09|131.69|130.09|131.48|129.88|0
1633952860000|2021-10-11 11:47:40|131.91|130.31|131.91|130.31|131.91|130.31|131.91|130.31|0
1633952870000|2021-10-11 11:47:50|131.69|130.09|131.69|130.09|131.69|130.09|131.69|130.09|0
1633952880000|2021-10-11 11:48:00|131.91|130.31|131.8|130.2|131.91|130.31|131.8|130.2|0
1633952890000|2021-10-11 11:48:10|131.69|130.09|131.91|130.31|131.91|130.31|131.69|130.09|0
1633952900000|2021-10-11 11:48:20|131.69|130.09|131.69|130.09|131.69|130.09|131.69|130.09|0
1633952930000|2021-10-11 11:48:50|131.47|129.87|131.47|129.87|131.47|129.87|131.47|129.87|0
1633952940000|2021-10-11 11:49:00|131.36|129.76|131.25|129.65|131.36|129.76|131.25|129.65|0
1633952960000|2021-10-11 11:49:20|131.04|129.44|131.25|129.65|131.25|129.65|131.04|129.44|0
1633952970000|2021-10-11 11:49:30|131.04|129.44|131.25|129.65|131.25|129.65|131.04|129.44|0
1633952980000|2021-10-11 11:49:40|131.47|129.87|131.47|129.87|131.47|129.87|131.47|129.87|0
1633952990000|2021-10-11 11:49:50|131.25|129.65|131.25|129.65|131.25|129.65|131.25|129.65|0
1633953010000|2021-10-11 11:50:10|131.03|129.43|130.38|128.78|131.03|129.43|130.38|128.78|0
1633953020000|2021-10-11 11:50:20|130.48|128.88|130.48|128.88|130.48|128.88|130.38|128.78|0
1633953030000|2021-10-11 11:50:30|130.6|129|130.16|128.56|130.6|129|130.16|128.56|0
1633953050000|2021-10-11 11:50:50|129.94|128.34|129.51|127.91|129.94|128.34|129.51|127.91|0
1633953060000|2021-10-11 11:51:00|129.94|128.34|129.94|128.34|130.16|128.56|129.94|128.34|0
1633953080000|2021-10-11 11:51:20|129.83|128.23|129.72|128.12|129.94|128.34|129.72|128.12|0
1633953090000|2021-10-11 11:51:30|129.94|128.34|129.94|128.34|129.94|128.34|129.94|128.34|0
1633953100000|2021-10-11 11:51:40|129.72|128.12|129.72|128.12|129.94|128.34|129.72|128.12|0
1633953130000|2021-10-11 11:52:10|129.94|128.34|129.94|128.34|129.94|128.34|129.94|128.34|0
1633953140000|2021-10-11 11:52:20|129.72|128.12|129.72|128.12|129.72|128.12|129.72|128.12|0
1633953150000|2021-10-11 11:52:30|129.5|127.9|129.5|127.9|129.5|127.9|129.5|127.9|0
1633953160000|2021-10-11 11:52:40|129.72|128.12|129.5|127.9|129.72|128.12|129.5|127.9|0
1633953170000|2021-10-11 11:52:50|129.72|128.12|129.5|127.9|129.72|128.12|129.5|127.9|0
1633953200000|2021-10-11 11:53:20|129.39|127.79|129.5|127.9|129.5|127.9|129.39|127.79|0
1633953210000|2021-10-11 11:53:30|129.29|127.69|129.07|127.47|129.29|127.69|129.07|127.47|0
1633953220000|2021-10-11 11:53:40|128.85|127.25|128.63|127.03|128.85|127.25|128.63|127.03|0
1633953230000|2021-10-11 11:53:50|129.07|127.47|129.07|127.47|129.07|127.47|128.85|127.25|0
1633953240000|2021-10-11 11:54:00|128.85|127.25|128.85|127.25|128.85|127.25|128.85|127.25|0
1633953250000|2021-10-11 11:54:10|128.63|127.03|128.63|127.03|128.63|127.03|128.63|127.03|0
1633953260000|2021-10-11 11:54:20|128.85|127.25|128.85|127.25|129.07|127.47|128.85|127.25|0
1633953270000|2021-10-11 11:54:30|128.63|127.03|128.42|126.82|128.63|127.03|128.42|126.82|0
1633953290000|2021-10-11 11:54:50|128.41|126.81|128.63|127.03|128.63|127.03|128.41|126.81|0
1633953300000|2021-10-11 11:55:00|128.41|126.81|128.41|126.81|128.63|127.03|128.41|126.81|0
1633953310000|2021-10-11 11:55:10|128.63|127.03|128.63|127.03|128.63|127.03|128.63|127.03|0
1633953320000|2021-10-11 11:55:20|128.85|127.25|128.85|127.25|128.85|127.25|128.85|127.25|0
1633953330000|2021-10-11 11:55:30|129.06|127.46|128.63|127.03|129.06|127.46|128.63|127.03|0
1633953340000|2021-10-11 11:55:40|128.41|126.81|128.2|126.6|128.41|126.81|128.2|126.6|0
1633953350000|2021-10-11 11:55:50|128.41|126.81|127.98|126.38|128.41|126.81|127.98|126.38|0
1633953360000|2021-10-11 11:56:00|127.76|126.16|127.55|125.95|127.98|126.38|127.55|125.95|0
1633953370000|2021-10-11 11:56:10|127.76|126.16|127.76|126.16|127.76|126.16|127.76|126.16|0
1633953380000|2021-10-11 11:56:20|127.55|125.95|127.33|125.73|127.55|125.95|127.33|125.73|0
1633953390000|2021-10-11 11:56:30|127.55|125.95|127.55|125.95|127.55|125.95|127.33|125.73|0
1633953400000|2021-10-11 11:56:40|127.54|125.94|127.54|125.94|127.54|125.94|127.54|125.94|0
1633953410000|2021-10-11 11:56:50|127.33|125.73|127.54|125.94|127.54|125.94|127.33|125.73|0
1633953420000|2021-10-11 11:57:00|127.76|126.16|127.76|126.16|127.76|126.16|127.54|125.94|0
1633953430000|2021-10-11 11:57:10|127.98|126.38|128.19|126.59|128.19|126.59|127.98|126.38|0
1633953440000|2021-10-11 11:57:20|128.63|127.03|128.63|127.03|128.84|127.24|128.63|127.03|0
1633953450000|2021-10-11 11:57:30|128.84|127.24|128.84|127.24|128.84|127.24|128.84|127.24|0
1633953460000|2021-10-11 11:57:40|129.06|127.46|129.16|127.56|129.16|127.56|129.06|127.46|0
1633953470000|2021-10-11 11:57:50|129.28|127.68|129.06|127.46|129.28|127.68|129.06|127.46|0
1633953480000|2021-10-11 11:58:00|129.16|127.56|129.71|128.11|129.71|128.11|129.16|127.56|0
1633953490000|2021-10-11 11:58:10|129.49|127.89|129.6|128|129.6|128|129.49|127.89|0
1633953500000|2021-10-11 11:58:20|129.93|128.33|129.49|127.89|129.93|128.33|129.49|127.89|0
1633953510000|2021-10-11 11:58:30|129.71|128.11|129.49|127.89|129.71|128.11|129.49|127.89|0
1633953520000|2021-10-11 11:58:40|129.71|128.11|129.28|127.68|129.71|128.11|129.28|127.68|0
1633953530000|2021-10-11 11:58:50|129.38|127.78|129.27|127.67|129.38|127.78|129.27|127.67|0
1633953550000|2021-10-11 11:59:10|129.49|127.89|129.49|127.89|129.49|127.89|129.49|127.89|0
1633953560000|2021-10-11 11:59:20|129.27|127.67|128.84|127.24|129.27|127.67|128.84|127.24|0
1633953570000|2021-10-11 11:59:30|129.06|127.46|128.84|127.24|129.06|127.46|128.84|127.24|0
1633953580000|2021-10-11 11:59:40|129.06|127.46|129.06|127.46|129.06|127.46|129.06|127.46|0
1633953590000|2021-10-11 11:59:50|129.27|127.67|129.27|127.67|129.27|127.67|129.27|127.67|0
1633953600000|2021-10-11 12:00:00|129.16|127.56|128.84|127.24|129.16|127.56|128.84|127.24|0
1633953610000|2021-10-11 12:00:10|129.06|127.46|129.05|127.45|129.06|127.46|128.84|127.24|0
1633953620000|2021-10-11 12:00:20|128.84|127.24|128.84|127.24|128.84|127.24|128.84|127.24|0
1633953630000|2021-10-11 12:00:30|128.62|127.02|128.62|127.02|128.62|127.02|128.62|127.02|0
1633953640000|2021-10-11 12:00:40|128.19|126.59|128.62|127.02|128.62|127.02|128.19|126.59|0
1633953650000|2021-10-11 12:00:50|128.4|126.8|128.4|126.8|128.4|126.8|128.4|126.8|0
1633953660000|2021-10-11 12:01:00|128.62|127.02|128.62|127.02|128.62|127.02|128.4|126.8|0
1633953670000|2021-10-11 12:01:10|128.4|126.8|128.4|126.8|128.4|126.8|128.4|126.8|0
1633953680000|2021-10-11 12:01:20|128.62|127.02|128.4|126.8|128.62|127.02|128.4|126.8|0
1633953690000|2021-10-11 12:01:30|128.18|126.58|128.18|126.58|128.18|126.58|128.18|126.58|0
1633953700000|2021-10-11 12:01:40|128.4|126.8|128.18|126.58|128.4|126.8|128.18|126.58|0
1633953710000|2021-10-11 12:01:50|128.4|126.8|128.4|126.8|128.4|126.8|128.4|126.8|0
1633953720000|2021-10-11 12:02:00|128.18|126.58|128.4|126.8|128.62|127.02|128.18|126.58|0
1633953730000|2021-10-11 12:02:10|128.18|126.58|127.97|126.37|128.18|126.58|127.97|126.37|0
1633953750000|2021-10-11 12:02:30|127.75|126.15|127.32|125.72|127.75|126.15|127.32|125.72|0
1633953760000|2021-10-11 12:02:40|127.53|125.93|127.32|125.72|127.53|125.93|127.1|125.5|0
1633953770000|2021-10-11 12:02:50|127.53|125.93|127.32|125.72|127.53|125.93|127.32|125.72|0
1633953780000|2021-10-11 12:03:00|127.53|125.93|127.53|125.93|127.53|125.93|127.53|125.93|0
1633953790000|2021-10-11 12:03:10|127.1|125.5|127.32|125.72|127.32|125.72|127.1|125.5|0
1633953800000|2021-10-11 12:03:20|127.53|125.93|127.53|125.93|127.53|125.93|127.53|125.93|0
1633953810000|2021-10-11 12:03:30|127.96|126.36|128.18|126.58|128.18|126.58|127.96|126.36|0
1633953820000|2021-10-11 12:03:40|128.4|126.8|128.61|127.01|128.61|127.01|128.4|126.8|0
1633953840000|2021-10-11 12:04:00|128.83|127.23|128.83|127.23|128.93|127.33|128.61|127.01|0
1633953850000|2021-10-11 12:04:10|128.4|126.8|128.4|126.8|128.4|126.8|128.4|126.8|0
1633953860000|2021-10-11 12:04:20|127.96|126.36|128.4|126.8|128.4|126.8|127.96|126.36|0
1633953870000|2021-10-11 12:04:30|128.18|126.58|128.4|126.8|128.4|126.8|128.18|126.58|0
1633953880000|2021-10-11 12:04:40|128.18|126.58|128.83|127.23|128.83|127.23|128.18|126.58|0
1633953900000|2021-10-11 12:05:00|129.05|127.45|128.83|127.23|129.05|127.45|128.83|127.23|0
1633953910000|2021-10-11 12:05:10|129.05|127.45|129.48|127.88|129.48|127.88|129.05|127.45|0
1633953920000|2021-10-11 12:05:20|129.91|128.31|129.7|128.1|129.91|128.31|129.7|128.1|0
1633953930000|2021-10-11 12:05:30|129.91|128.31|129.91|128.31|129.91|128.31|129.91|128.31|0
1633953940000|2021-10-11 12:05:40|130.13|128.53|129.91|128.31|130.13|128.53|129.91|128.31|0
1633953950000|2021-10-11 12:05:50|129.7|128.1|129.7|128.1|129.8|128.2|129.7|128.1|0
1633953970000|2021-10-11 12:06:10|129.91|128.31|129.7|128.1|129.91|128.31|129.7|128.1|0
1633953980000|2021-10-11 12:06:20|129.69|128.09|129.69|128.09|129.69|128.09|129.69|128.09|0
1633954000000|2021-10-11 12:06:40|129.91|128.31|129.48|127.88|129.91|128.31|129.48|127.88|0
1633954010000|2021-10-11 12:06:50|129.91|128.31|129.91|128.31|129.91|128.31|129.91|128.31|0
1633954020000|2021-10-11 12:07:00|130.35|128.75|129.91|128.31|130.35|128.75|129.91|128.31|0
1633954040000|2021-10-11 12:07:20|130.13|128.53|129.69|128.09|130.13|128.53|129.69|128.09|0
1633954050000|2021-10-11 12:07:30|129.91|128.31|129.69|128.09|129.91|128.31|129.69|128.09|0
1633954060000|2021-10-11 12:07:40|129.47|127.87|129.47|127.87|129.47|127.87|129.47|127.87|0
1633954070000|2021-10-11 12:07:50|129.69|128.09|129.47|127.87|129.69|128.09|129.47|127.87|0
1633954080000|2021-10-11 12:08:00|129.26|127.66|129.26|127.66|129.26|127.66|129.26|127.66|0
1633954090000|2021-10-11 12:08:10|129.47|127.87|129.04|127.44|129.47|127.87|129.04|127.44|0
1633954100000|2021-10-11 12:08:20|128.82|127.22|127.52|125.92|128.82|127.22|127.52|125.92|0
1633954110000|2021-10-11 12:08:30|127.74|126.14|127.52|125.92|127.74|126.14|127.52|125.92|0
1633954120000|2021-10-11 12:08:40|127.74|126.14|128.17|126.57|128.17|126.57|127.74|126.14|0
1633954130000|2021-10-11 12:08:50|127.95|126.35|127.74|126.14|127.95|126.35|127.74|126.14|0
1633954140000|2021-10-11 12:09:00|127.52|125.92|127.3|125.7|127.52|125.92|127.3|125.7|0
1633954150000|2021-10-11 12:09:10|127.09|125.49|127.3|125.7|127.3|125.7|127.09|125.49|0
1633954160000|2021-10-11 12:09:20|127.52|125.92|127.52|125.92|127.52|125.92|127.52|125.92|0
1633954170000|2021-10-11 12:09:30|127.74|126.14|127.95|126.35|127.95|126.35|127.74|126.14|0
1633954180000|2021-10-11 12:09:40|127.3|125.7|127.52|125.92|127.52|125.92|127.3|125.7|0
1633954190000|2021-10-11 12:09:50|127.73|126.13|127.73|126.13|127.73|126.13|127.73|126.13|0
1633954200000|2021-10-11 12:10:00|127.95|126.35|128.17|126.57|128.17|126.57|127.95|126.35|0
1633954210000|2021-10-11 12:10:10|128.38|126.78|128.17|126.57|128.38|126.78|128.17|126.57|0
1633954220000|2021-10-11 12:10:20|127.95|126.35|127.95|126.35|127.95|126.35|127.95|126.35|0
1633954230000|2021-10-11 12:10:30|128.17|126.57|128.38|126.78|128.38|126.78|128.17|126.57|0
1633954240000|2021-10-11 12:10:40|128.6|127|128.82|127.22|128.82|127.22|128.6|127|0
1633954250000|2021-10-11 12:10:50|128.6|127|128.82|127.22|128.82|127.22|128.38|126.78|0
1633954260000|2021-10-11 12:11:00|128.6|127|128.6|127|128.82|127.22|128.6|127|0
1633954270000|2021-10-11 12:11:10|128.38|126.78|128.82|127.22|128.82|127.22|128.38|126.78|0
1633954280000|2021-10-11 12:11:20|129.03|127.43|128.82|127.22|129.03|127.43|128.82|127.22|0
1633954290000|2021-10-11 12:11:30|128.6|127|128.6|127|128.6|127|128.6|127|0
1633954300000|2021-10-11 12:11:40|128.81|127.21|128.81|127.21|128.81|127.21|128.81|127.21|0
1633954310000|2021-10-11 12:11:50|129.03|127.43|129.03|127.43|129.03|127.43|129.03|127.43|0
1633954320000|2021-10-11 12:12:00|129.25|127.65|129.25|127.65|129.25|127.65|129.03|127.43|0
1633954350000|2021-10-11 12:12:30|129.47|127.87|129.25|127.65|129.47|127.87|129.25|127.65|0
1633954370000|2021-10-11 12:12:50|129.03|127.43|129.03|127.43|129.03|127.43|129.03|127.43|0
1633954380000|2021-10-11 12:13:00|128.81|127.21|129.03|127.43|129.03|127.43|128.81|127.21|0
1633954400000|2021-10-11 12:13:20|129.25|127.65|129.25|127.65|129.25|127.65|129.25|127.65|0
1633954410000|2021-10-11 12:13:30|129.03|127.43|129.03|127.43|129.03|127.43|129.03|127.43|0
1633954420000|2021-10-11 12:13:40|129.25|127.65|129.25|127.65|129.25|127.65|129.25|127.65|0
1633954430000|2021-10-11 12:13:50|129.24|127.64|129.24|127.64|129.24|127.64|129.24|127.64|0
1633954440000|2021-10-11 12:14:00|129.46|127.86|129.03|127.43|129.46|127.86|129.03|127.43|0
1633954450000|2021-10-11 12:14:10|128.81|127.21|128.81|127.21|128.81|127.21|128.81|127.21|0
1633954460000|2021-10-11 12:14:20|129.03|127.43|129.03|127.43|129.03|127.43|129.03|127.43|0
1633954470000|2021-10-11 12:14:30|128.81|127.21|128.37|126.77|128.81|127.21|128.37|126.77|0
1633954480000|2021-10-11 12:14:40|128.59|126.99|128.81|127.21|128.81|127.21|128.59|126.99|0
1633954490000|2021-10-11 12:14:50|129.03|127.43|129.24|127.64|129.24|127.64|129.03|127.43|0
1633954510000|2021-10-11 12:15:10|129.46|127.86|129.46|127.86|129.46|127.86|129.24|127.64|0
1633954520000|2021-10-11 12:15:20|129.24|127.64|129.46|127.86|129.46|127.86|129.24|127.64|0
1633954530000|2021-10-11 12:15:30|129.68|128.08|129.89|128.29|129.89|128.29|129.68|128.08|0
1633954540000|2021-10-11 12:15:40|129.68|128.08|129.68|128.08|129.68|128.08|129.68|128.08|0
1633954550000|2021-10-11 12:15:50|129.78|128.18|130.11|128.51|130.11|128.51|129.78|128.18|0
1633954560000|2021-10-11 12:16:00|129.89|128.29|129.89|128.29|129.89|128.29|129.89|128.29|0
1633954570000|2021-10-11 12:16:10|129.68|128.08|129.89|128.29|129.89|128.29|129.68|128.08|0
1633954580000|2021-10-11 12:16:20|130.11|128.51|130.11|128.51|130.11|128.51|130.11|128.51|0
1633954590000|2021-10-11 12:16:30|130|128.4|130|128.4|130|128.4|130|128.4|0
1633954600000|2021-10-11 12:16:40|129.89|128.29|130.11|128.51|130.11|128.51|129.89|128.29|0
1633954610000|2021-10-11 12:16:50|129.89|128.29|129.89|128.29|129.89|128.29|129.89|128.29|0
1633954620000|2021-10-11 12:17:00|129.67|128.07|129.89|128.29|129.89|128.29|129.67|128.07|0
1633954640000|2021-10-11 12:17:20|130.11|128.51|130.11|128.51|130.11|128.51|130.11|128.51|0
1633954650000|2021-10-11 12:17:30|130.33|128.73|130.33|128.73|130.33|128.73|130.33|128.73|0
1633954660000|2021-10-11 12:17:40|130.11|128.51|130.11|128.51|130.11|128.51|129.89|128.29|0
1633954670000|2021-10-11 12:17:50|130.33|128.73|130.33|128.73|130.33|128.73|130.33|128.73|0
1633954680000|2021-10-11 12:18:00|130.32|128.72|130.76|129.16|130.76|129.16|130.32|128.72|0
1633954690000|2021-10-11 12:18:10|130.54|128.94|130.54|128.94|130.54|128.94|130.54|128.94|0
1633954710000|2021-10-11 12:18:30|130.32|128.72|130.32|128.72|130.32|128.72|130.32|128.72|0
1633954720000|2021-10-11 12:18:40|130.11|128.51|130.11|128.51|130.11|128.51|129.67|128.07|0
1633954730000|2021-10-11 12:18:50|129.89|128.29|129.89|128.29|129.89|128.29|129.89|128.29|0
1633954740000|2021-10-11 12:19:00|129.45|127.85|129.45|127.85|129.67|128.07|129.23|127.63|0
1633954750000|2021-10-11 12:19:10|129.67|128.07|129.67|128.07|129.89|128.29|129.67|128.07|0
1633954760000|2021-10-11 12:19:20|129.89|128.29|129.89|128.29|129.89|128.29|129.89|128.29|0
1633954770000|2021-10-11 12:19:30|130.1|128.5|130.32|128.72|130.32|128.72|130.1|128.5|0
1633954790000|2021-10-11 12:19:50|130.54|128.94|130.54|128.94|130.54|128.94|130.54|128.94|0
1633954800000|2021-10-11 12:20:00|130.98|129.38|131.19|129.59|131.19|129.59|130.76|129.16|0
1633954810000|2021-10-11 12:20:10|130.98|129.38|130.76|129.16|130.98|129.38|130.76|129.16|0
1633954820000|2021-10-11 12:20:20|130.54|128.94|130.54|128.94|130.54|128.94|130.54|128.94|0
1633954830000|2021-10-11 12:20:30|130.76|129.16|130.97|129.37|130.97|129.37|130.76|129.16|0
1633954840000|2021-10-11 12:20:40|130.76|129.16|130.76|129.16|130.76|129.16|130.76|129.16|0
1633954850000|2021-10-11 12:20:50|130.97|129.37|131.19|129.59|131.19|129.59|130.97|129.37|0
1633954870000|2021-10-11 12:21:10|130.97|129.37|131.41|129.81|131.41|129.81|130.97|129.37|0
1633954880000|2021-10-11 12:21:20|131.19|129.59|130.97|129.37|131.19|129.59|130.97|129.37|0
1633954890000|2021-10-11 12:21:30|131.19|129.59|131.63|130.03|131.63|130.03|131.19|129.59|0
1633954900000|2021-10-11 12:21:40|131.85|130.25|131.85|130.25|132.07|130.47|131.85|130.25|0
1633954910000|2021-10-11 12:21:50|131.63|130.03|131.85|130.25|131.85|130.25|131.63|130.03|0
1633954920000|2021-10-11 12:22:00|131.63|130.03|131.63|130.03|131.63|130.03|131.63|130.03|0
1633954930000|2021-10-11 12:22:10|131.85|130.25|131.85|130.25|131.85|130.25|131.85|130.25|0
1633954940000|2021-10-11 12:22:20|131.63|130.03|131.85|130.25|131.85|130.25|131.63|130.03|0
1633954950000|2021-10-11 12:22:30|131.63|130.03|131.84|130.24|131.84|130.24|131.63|130.03|0
1633954960000|2021-10-11 12:22:40|132.06|130.46|131.84|130.24|132.06|130.46|131.84|130.24|0
1633954970000|2021-10-11 12:22:50|131.63|130.03|131.63|130.03|131.63|130.03|131.63|130.03|0
1633954980000|2021-10-11 12:23:00|131.84|130.24|131.41|129.81|131.84|130.24|131.41|129.81|0
1633954990000|2021-10-11 12:23:10|131.62|130.02|131.41|129.81|131.62|130.02|131.41|129.81|0
1633955000000|2021-10-11 12:23:20|131.62|130.02|131.41|129.81|131.62|130.02|131.41|129.81|0
1633955010000|2021-10-11 12:23:30|131.84|130.24|131.84|130.24|131.84|130.24|131.84|130.24|0
1633955020000|2021-10-11 12:23:40|131.62|130.02|131.41|129.81|131.84|130.24|131.41|129.81|0
1633955030000|2021-10-11 12:23:50|131.4|129.8|131.19|129.59|131.4|129.8|131.19|129.59|0
1633955040000|2021-10-11 12:24:00|131.4|129.8|131.4|129.8|131.4|129.8|131.4|129.8|0
1633955050000|2021-10-11 12:24:10|131.62|130.02|131.4|129.8|131.62|130.02|131.4|129.8|0
1633955060000|2021-10-11 12:24:20|131.62|130.02|131.4|129.8|131.62|130.02|131.19|129.59|0
1633955070000|2021-10-11 12:24:30|131.62|130.02|131.84|130.24|131.84|130.24|131.62|130.02|0
1633955080000|2021-10-11 12:24:40|131.62|130.02|131.84|130.24|131.84|130.24|131.62|130.02|0
1633955090000|2021-10-11 12:24:50|132.28|130.68|132.5|130.9|132.5|130.9|132.28|130.68|0
1633955100000|2021-10-11 12:25:00|132.06|130.46|132.06|130.46|132.06|130.46|132.06|130.46|0
1633955110000|2021-10-11 12:25:10|131.84|130.24|132.06|130.46|132.06|130.46|131.84|130.24|0
1633955120000|2021-10-11 12:25:20|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633955130000|2021-10-11 12:25:30|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633955140000|2021-10-11 12:25:40|132.72|131.12|133.15|131.55|133.15|131.55|132.6|131|0
1633955150000|2021-10-11 12:25:50|133.37|131.77|133.15|131.55|133.37|131.77|133.15|131.55|0
1633955160000|2021-10-11 12:26:00|133.37|131.77|133.15|131.55|133.37|131.77|133.15|131.55|0
1633955170000|2021-10-11 12:26:10|132.93|131.33|132.71|131.11|132.93|131.33|132.71|131.11|0
1633955180000|2021-10-11 12:26:20|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633955190000|2021-10-11 12:26:30|133.15|131.55|133.15|131.55|133.15|131.55|133.15|131.55|0
1633955200000|2021-10-11 12:26:40|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633955210000|2021-10-11 12:26:50|133.15|131.55|132.93|131.33|133.15|131.55|132.71|131.11|0
1633955220000|2021-10-11 12:27:00|133.15|131.55|133.15|131.55|133.37|131.77|133.15|131.55|0
1633955230000|2021-10-11 12:27:10|133.37|131.77|133.15|131.55|133.37|131.77|132.93|131.33|0
1633955240000|2021-10-11 12:27:20|133.37|131.77|133.15|131.55|133.37|131.77|133.15|131.55|0
1633955250000|2021-10-11 12:27:30|133.26|131.66|133.26|131.66|133.26|131.66|133.26|131.66|0
1633955260000|2021-10-11 12:27:40|133.15|131.55|133.15|131.55|133.15|131.55|133.15|131.55|0
1633955270000|2021-10-11 12:27:50|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633955280000|2021-10-11 12:28:00|133.15|131.55|133.15|131.55|133.37|131.77|133.15|131.55|0
1633955290000|2021-10-11 12:28:10|132.93|131.33|133.15|131.55|133.15|131.55|132.93|131.33|0
1633955300000|2021-10-11 12:28:20|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633955310000|2021-10-11 12:28:30|132.71|131.11|132.71|131.11|132.71|131.11|132.71|131.11|0
1633955320000|2021-10-11 12:28:40|132.93|131.33|132.49|130.89|132.93|131.33|132.49|130.89|0
1633955330000|2021-10-11 12:28:50|132.27|130.67|132.49|130.89|132.49|130.89|132.27|130.67|0
1633955350000|2021-10-11 12:29:10|132.71|131.11|132.71|131.11|132.71|131.11|132.71|131.11|0
1633955360000|2021-10-11 12:29:20|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633955370000|2021-10-11 12:29:30|132.71|131.11|132.71|131.11|132.71|131.11|132.49|130.89|0
1633955380000|2021-10-11 12:29:40|132.49|130.89|132.49|130.89|132.49|130.89|132.49|130.89|0
1633955390000|2021-10-11 12:29:50|132.27|130.67|132.49|130.89|132.49|130.89|132.27|130.67|0
1633955400000|2021-10-11 12:30:00|132.71|131.11|132.49|130.89|132.71|131.11|132.49|130.89|0
1633955410000|2021-10-11 12:30:10|132.27|130.67|131.83|130.23|132.27|130.67|131.83|130.23|0
1633955420000|2021-10-11 12:30:20|132.05|130.45|131.83|130.23|132.05|130.45|131.83|130.23|0
1633955430000|2021-10-11 12:30:30|132.05|130.45|132.05|130.45|132.05|130.45|132.05|130.45|0
1633955440000|2021-10-11 12:30:40|131.83|130.23|132.05|130.45|132.05|130.45|131.83|130.23|0
1633955460000|2021-10-11 12:31:00|132.27|130.67|132.05|130.45|132.27|130.67|132.05|130.45|0
1633955470000|2021-10-11 12:31:10|131.61|130.01|131.61|130.01|131.61|130.01|131.61|130.01|0
1633955480000|2021-10-11 12:31:20|132.05|130.45|132.05|130.45|132.05|130.45|131.83|130.23|0
1633955490000|2021-10-11 12:31:30|132.27|130.67|132.27|130.67|132.27|130.67|132.05|130.45|0
1633955500000|2021-10-11 12:31:40|132.26|130.66|132.48|130.88|132.48|130.88|132.26|130.66|0
1633955510000|2021-10-11 12:31:50|132.26|130.66|132.48|130.88|132.48|130.88|132.26|130.66|0
1633955520000|2021-10-11 12:32:00|132.26|130.66|133.14|131.54|133.14|131.54|132.26|130.66|0
1633955530000|2021-10-11 12:32:10|133.36|131.76|133.58|131.98|133.58|131.98|133.14|131.54|0
1633955540000|2021-10-11 12:32:20|133.8|132.2|134.24|132.64|134.24|132.64|133.8|132.2|0
1633955550000|2021-10-11 12:32:30|134.02|132.42|134.02|132.42|134.24|132.64|134.02|132.42|0
1633955560000|2021-10-11 12:32:40|133.8|132.2|134.02|132.42|134.02|132.42|133.8|132.2|0
1633955570000|2021-10-11 12:32:50|134.24|132.64|134.02|132.42|134.24|132.64|134.02|132.42|0
1633955580000|2021-10-11 12:33:00|133.8|132.2|134.02|132.42|134.68|133.08|133.8|132.2|0
1633955590000|2021-10-11 12:33:10|133.8|132.2|134.46|132.86|134.46|132.86|133.8|132.2|0
1633955610000|2021-10-11 12:33:30|135.34|133.74|135.78|134.18|135.78|134.18|135.34|133.74|0
1633955620000|2021-10-11 12:33:40|136.22|134.62|136.22|134.62|136.22|134.62|136.22|134.62|0
1633955630000|2021-10-11 12:33:50|136|134.4|135.78|134.18|136|134.4|135.78|134.18|0
1633955640000|2021-10-11 12:34:00|135.56|133.96|135.56|133.96|135.56|133.96|135.56|133.96|0
1633955650000|2021-10-11 12:34:10|135.34|133.74|135.56|133.96|135.56|133.96|135.34|133.74|0
1633955670000|2021-10-11 12:34:30|135.78|134.18|135.56|133.96|135.78|134.18|135.56|133.96|0
1633955680000|2021-10-11 12:34:40|135.34|133.74|135.34|133.74|135.34|133.74|135.12|133.52|0
1633955690000|2021-10-11 12:34:50|135.12|133.52|135.34|133.74|135.34|133.74|135.12|133.52|0
1633955700000|2021-10-11 12:35:00|135.56|133.96|135.78|134.18|135.78|134.18|135.56|133.96|0
1633955710000|2021-10-11 12:35:10|136|134.4|135.78|134.18|136|134.4|135.78|134.18|0
1633955720000|2021-10-11 12:35:20|135.56|133.96|135.78|134.18|135.78|134.18|135.56|133.96|0
1633955730000|2021-10-11 12:35:30|135.12|133.52|135.56|133.96|135.56|133.96|135.12|133.52|0
1633955740000|2021-10-11 12:35:40|135.44|133.84|135.34|133.74|135.44|133.84|135.12|133.52|0
1633955750000|2021-10-11 12:35:50|135.56|133.96|135.34|133.74|135.56|133.96|135.34|133.74|0
1633955760000|2021-10-11 12:36:00|136.44|134.84|136.66|135.06|136.66|135.06|136.44|134.84|0
1633955770000|2021-10-11 12:36:10|136.44|134.84|136.44|134.84|136.44|134.84|136.44|134.84|0
1633955780000|2021-10-11 12:36:20|136.88|135.28|136.66|135.06|136.88|135.28|136.66|135.06|0
1633955790000|2021-10-11 12:36:30|136.44|134.84|136.44|134.84|136.44|134.84|136.44|134.84|0
1633955810000|2021-10-11 12:36:50|136|134.4|136.44|134.84|136.44|134.84|136|134.4|0
1633955830000|2021-10-11 12:37:10|136.22|134.62|136.44|134.84|136.44|134.84|136.22|134.62|0
1633955840000|2021-10-11 12:37:20|136.22|134.62|136.44|134.84|136.44|134.84|136.22|134.62|0
1633955850000|2021-10-11 12:37:30|136.88|135.28|137.1|135.5|137.1|135.5|136.88|135.28|0
1633955860000|2021-10-11 12:37:40|136.88|135.28|136.66|135.06|136.88|135.28|136.66|135.06|0
1633955870000|2021-10-11 12:37:50|137.1|135.5|137.32|135.72|137.32|135.72|137.1|135.5|0
1633955880000|2021-10-11 12:38:00|137.54|135.94|137.77|136.17|137.99|136.39|137.32|135.72|0
1633955890000|2021-10-11 12:38:10|137.54|135.94|137.77|136.17|137.77|136.17|137.54|135.94|0
1633955900000|2021-10-11 12:38:20|137.54|135.94|137.99|136.39|138.21|136.61|137.54|135.94|0
1633955910000|2021-10-11 12:38:30|138.21|136.61|138.21|136.61|138.21|136.61|137.99|136.39|0
1633955920000|2021-10-11 12:38:40|137.99|136.39|137.99|136.39|137.99|136.39|137.99|136.39|0
1633955930000|2021-10-11 12:38:50|138.43|136.83|138.43|136.83|138.43|136.83|138.43|136.83|0
1633955940000|2021-10-11 12:39:00|138.65|137.05|138.88|137.28|138.88|137.28|138.65|137.05|0
1633955950000|2021-10-11 12:39:10|139.1|137.5|139.77|138.17|139.77|138.17|139.1|137.5|0
1633955960000|2021-10-11 12:39:20|139.54|137.94|139.32|137.72|139.54|137.94|139.32|137.72|0
1633955970000|2021-10-11 12:39:30|139.1|137.5|139.1|137.5|139.1|137.5|139.1|137.5|0
1633955980000|2021-10-11 12:39:40|138.87|137.27|138.87|137.27|138.87|137.27|138.87|137.27|0
1633955990000|2021-10-11 12:39:50|138.21|136.61|138.65|137.05|138.65|137.05|138.21|136.61|0
1633956000000|2021-10-11 12:40:00|138.43|136.83|137.76|136.16|138.43|136.83|137.76|136.16|0
1633956010000|2021-10-11 12:40:10|137.98|136.38|137.76|136.16|137.98|136.38|137.76|136.16|0
1633956020000|2021-10-11 12:40:20|137.54|135.94|137.76|136.16|137.76|136.16|137.54|135.94|0
1633956030000|2021-10-11 12:40:30|137.54|135.94|137.54|135.94|137.54|135.94|137.54|135.94|0
1633956040000|2021-10-11 12:40:40|137.76|136.16|137.76|136.16|137.76|136.16|137.76|136.16|0
1633956060000|2021-10-11 12:41:00|137.54|135.94|137.32|135.72|137.54|135.94|137.32|135.72|0
1633956070000|2021-10-11 12:41:10|137.54|135.94|137.54|135.94|137.54|135.94|137.54|135.94|0
1633956080000|2021-10-11 12:41:20|137.76|136.16|137.54|135.94|137.76|136.16|137.54|135.94|0
1633956090000|2021-10-11 12:41:30|137.76|136.16|137.76|136.16|137.76|136.16|137.76|136.16|0
1633956100000|2021-10-11 12:41:40|137.98|136.38|137.98|136.38|137.98|136.38|137.98|136.38|0
1633956110000|2021-10-11 12:41:50|137.76|136.16|137.76|136.16|137.98|136.38|137.76|136.16|0
1633956120000|2021-10-11 12:42:00|137.32|135.72|137.54|135.94|137.54|135.94|137.32|135.72|0
1633956130000|2021-10-11 12:42:10|137.32|135.72|137.32|135.72|137.32|135.72|137.32|135.72|0
1633956140000|2021-10-11 12:42:20|137.31|135.71|137.31|135.71|137.31|135.71|137.31|135.71|0
1633956160000|2021-10-11 12:42:40|137.54|135.94|137.76|136.16|137.76|136.16|137.54|135.94|0
1633956170000|2021-10-11 12:42:50|137.54|135.94|137.54|135.94|137.54|135.94|137.54|135.94|0
1633956180000|2021-10-11 12:43:00|137.31|135.71|137.31|135.71|137.54|135.94|137.31|135.71|0
1633956190000|2021-10-11 12:43:10|137.54|135.94|137.54|135.94|137.54|135.94|137.54|135.94|0
1633956200000|2021-10-11 12:43:20|137.53|135.93|137.31|135.71|137.53|135.93|137.31|135.71|0
1633956220000|2021-10-11 12:43:40|137.53|135.93|137.53|135.93|137.53|135.93|137.53|135.93|0
1633956230000|2021-10-11 12:43:50|137.76|136.16|137.76|136.16|137.76|136.16|137.76|136.16|0
1633956240000|2021-10-11 12:44:00|137.53|135.93|137.53|135.93|137.53|135.93|137.53|135.93|0
1633956250000|2021-10-11 12:44:10|137.31|135.71|137.31|135.71|137.31|135.71|137.31|135.71|0
1633956270000|2021-10-11 12:44:30|137.53|135.93|137.53|135.93|137.53|135.93|137.53|135.93|0
1633956280000|2021-10-11 12:44:40|137.75|136.15|137.98|136.38|137.98|136.38|137.75|136.15|0
1633956290000|2021-10-11 12:44:50|137.75|136.15|137.75|136.15|137.75|136.15|137.75|136.15|0
1633956300000|2021-10-11 12:45:00|137.98|136.38|137.53|135.93|137.98|136.38|137.53|135.93|0
1633956310000|2021-10-11 12:45:10|137.75|136.15|137.53|135.93|137.75|136.15|137.53|135.93|0
1633956320000|2021-10-11 12:45:20|137.75|136.15|137.75|136.15|137.75|136.15|137.75|136.15|0
1633956330000|2021-10-11 12:45:30|137.97|136.37|137.97|136.37|137.97|136.37|137.97|136.37|0
1633956340000|2021-10-11 12:45:40|138.2|136.6|138.64|137.04|138.64|137.04|138.2|136.6|0
1633956350000|2021-10-11 12:45:50|138.42|136.82|138.64|137.04|138.64|137.04|138.2|136.6|0
1633956360000|2021-10-11 12:46:00|138.42|136.82|138.64|137.04|138.64|137.04|138.42|136.82|0
1633956370000|2021-10-11 12:46:10|138.42|136.82|138.64|137.04|138.64|137.04|138.42|136.82|0
1633956380000|2021-10-11 12:46:20|138.42|136.82|138.2|136.6|138.42|136.82|138.2|136.6|0
1633956390000|2021-10-11 12:46:30|137.97|136.37|138.2|136.6|138.2|136.6|137.97|136.37|0
1633956400000|2021-10-11 12:46:40|138.19|136.59|138.42|136.82|138.42|136.82|138.19|136.59|0
1633956410000|2021-10-11 12:46:50|138.19|136.59|138.19|136.59|138.19|136.59|137.97|136.37|0
1633956430000|2021-10-11 12:47:10|137.97|136.37|137.53|135.93|137.97|136.37|137.53|135.93|0
1633956440000|2021-10-11 12:47:20|137.31|135.71|137.31|135.71|137.31|135.71|137.31|135.71|0
1633956450000|2021-10-11 12:47:30|137.08|135.48|137.08|135.48|137.08|135.48|137.08|135.48|0
1633956460000|2021-10-11 12:47:40|137.31|135.71|137.3|135.7|137.31|135.71|137.3|135.7|0
1633956470000|2021-10-11 12:47:50|136.86|135.26|136.86|135.26|136.86|135.26|136.86|135.26|0
1633956480000|2021-10-11 12:48:00|137.08|135.48|137.08|135.48|137.08|135.48|137.08|135.48|0
1633956490000|2021-10-11 12:48:10|136.86|135.26|136.64|135.04|136.86|135.26|136.64|135.04|0
1633956500000|2021-10-11 12:48:20|136.42|134.82|136.42|134.82|136.42|134.82|136.42|134.82|0
1633956510000|2021-10-11 12:48:30|136.64|135.04|136.64|135.04|136.64|135.04|136.64|135.04|0
1633956540000|2021-10-11 12:49:00|136.86|135.26|136.86|135.26|136.86|135.26|136.86|135.26|0
1633956560000|2021-10-11 12:49:20|136.74|135.14|136.86|135.26|136.86|135.26|136.74|135.14|0
1633956570000|2021-10-11 12:49:30|136.42|134.82|136.64|135.04|136.64|135.04|136.42|134.82|0
1633956590000|2021-10-11 12:49:50|136.86|135.26|136.86|135.26|136.86|135.26|136.64|135.04|0
1633956600000|2021-10-11 12:50:00|137.3|135.7|137.08|135.48|137.3|135.7|137.08|135.48|0
1633956610000|2021-10-11 12:50:10|136.86|135.26|137.08|135.48|137.08|135.48|136.86|135.26|0
1633956620000|2021-10-11 12:50:20|136.96|135.36|136.64|135.04|136.96|135.36|136.64|135.04|0
1633956640000|2021-10-11 12:50:40|136.63|135.03|137.08|135.48|137.3|135.7|136.63|135.03|0
1633956650000|2021-10-11 12:50:50|137.3|135.7|137.52|135.92|137.52|135.92|137.3|135.7|0
1633956660000|2021-10-11 12:51:00|137.3|135.7|137.3|135.7|137.3|135.7|137.3|135.7|0
1633956670000|2021-10-11 12:51:10|137.08|135.48|137.3|135.7|137.3|135.7|137.08|135.48|0
1633956700000|2021-10-11 12:51:40|137.08|135.48|137.08|135.48|137.08|135.48|137.08|135.48|0
1633956720000|2021-10-11 12:52:00|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633956730000|2021-10-11 12:52:10|136.63|135.03|136.63|135.03|136.63|135.03|136.63|135.03|0
1633956740000|2021-10-11 12:52:20|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633956750000|2021-10-11 12:52:30|137.07|135.47|137.07|135.47|137.07|135.47|137.07|135.47|0
1633956760000|2021-10-11 12:52:40|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633956770000|2021-10-11 12:52:50|136.63|135.03|136.63|135.03|136.63|135.03|136.63|135.03|0
1633956780000|2021-10-11 12:53:00|136.41|134.81|136.63|135.03|136.63|135.03|136.41|134.81|0
1633956790000|2021-10-11 12:53:10|136.41|134.81|136.41|134.81|136.41|134.81|136.41|134.81|0
1633956800000|2021-10-11 12:53:20|136.19|134.59|136.19|134.59|136.19|134.59|136.19|134.59|0
1633956810000|2021-10-11 12:53:30|136.41|134.81|136.41|134.81|136.41|134.81|136.41|134.81|0
1633956820000|2021-10-11 12:53:40|136.19|134.59|136.19|134.59|136.19|134.59|136.19|134.59|0
1633956840000|2021-10-11 12:54:00|136.41|134.81|136.41|134.81|136.41|134.81|136.41|134.81|0
1633956850000|2021-10-11 12:54:10|136.19|134.59|136.19|134.59|136.19|134.59|136.19|134.59|0
1633956870000|2021-10-11 12:54:30|136.41|134.81|136.41|134.81|136.41|134.81|136.41|134.81|0
1633956890000|2021-10-11 12:54:50|136.63|135.03|136.63|135.03|136.63|135.03|136.63|135.03|0
1633956900000|2021-10-11 12:55:00|136.41|134.81|136.63|135.03|136.63|135.03|136.41|134.81|0
1633956910000|2021-10-11 12:55:10|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633956920000|2021-10-11 12:55:20|136.63|135.03|136.85|135.25|136.85|135.25|136.51|134.91|0
1633956930000|2021-10-11 12:55:30|137.07|135.47|137.07|135.47|137.07|135.47|137.07|135.47|0
1633956940000|2021-10-11 12:55:40|137.29|135.69|137.07|135.47|137.29|135.69|137.07|135.47|0
1633956950000|2021-10-11 12:55:50|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633956970000|2021-10-11 12:56:10|136.62|135.02|136.62|135.02|136.62|135.02|136.62|135.02|0
1633956980000|2021-10-11 12:56:20|136.4|134.8|136.4|134.8|136.62|135.02|136.4|134.8|0
1633956990000|2021-10-11 12:56:30|136.62|135.02|136.62|135.02|136.62|135.02|136.62|135.02|0
1633957000000|2021-10-11 12:56:40|136.85|135.25|136.85|135.25|136.85|135.25|136.85|135.25|0
1633957010000|2021-10-11 12:56:50|137.07|135.47|137.07|135.47|137.07|135.47|137.07|135.47|0
1633957030000|2021-10-11 12:57:10|137.29|135.69|137.39|135.79|137.39|135.79|137.29|135.69|0
1633957040000|2021-10-11 12:57:20|137.29|135.69|137.29|135.69|137.29|135.69|137.29|135.69|0
1633957050000|2021-10-11 12:57:30|137.51|135.91|137.51|135.91|137.51|135.91|137.51|135.91|0
1633957060000|2021-10-11 12:57:40|137.07|135.47|137.29|135.69|137.29|135.69|137.07|135.47|0
1633957070000|2021-10-11 12:57:50|137.06|135.46|136.84|135.24|137.06|135.46|136.84|135.24|0
1633957080000|2021-10-11 12:58:00|136.62|135.02|136.62|135.02|136.84|135.24|136.62|135.02|0
1633957090000|2021-10-11 12:58:10|136.84|135.24|136.84|135.24|136.84|135.24|136.84|135.24|0
1633957110000|2021-10-11 12:58:30|137.06|135.46|137.06|135.46|137.06|135.46|137.06|135.46|0
1633957130000|2021-10-11 12:58:50|136.84|135.24|136.84|135.24|136.84|135.24|136.84|135.24|0
1633957150000|2021-10-11 12:59:10|137.06|135.46|137.06|135.46|137.06|135.46|137.06|135.46|0
1633957160000|2021-10-11 12:59:20|137.28|135.68|137.28|135.68|137.28|135.68|137.28|135.68|0
1633957170000|2021-10-11 12:59:30|137.51|135.91|137.51|135.91|137.51|135.91|137.51|135.91|0
1633957180000|2021-10-11 12:59:40|137.5|135.9|137.5|135.9|137.5|135.9|137.5|135.9|0
1633957190000|2021-10-11 12:59:50|137.95|136.35|137.73|136.13|137.95|136.35|137.73|136.13|0
1633957200000|2021-10-11 13:00:00|137.95|136.35|137.73|136.13|137.95|136.35|137.5|135.9|0
1633957210000|2021-10-11 13:00:10|137.95|136.35|137.5|135.9|137.95|136.35|137.06|135.46|0
1633957220000|2021-10-11 13:00:20|137.73|136.13|137.95|136.35|137.95|136.35|137.73|136.13|0
1633957230000|2021-10-11 13:00:30|138.39|136.79|138.39|136.79|138.39|136.79|138.17|136.57|0
1633957240000|2021-10-11 13:00:40|138.84|137.24|139.28|137.68|139.28|137.68|138.84|137.24|0
1633957250000|2021-10-11 13:00:50|139.73|138.13|140.17|138.57|140.17|138.57|139.73|138.13|0
1633957260000|2021-10-11 13:01:00|140.4|138.8|140.17|138.57|140.4|138.8|139.95|138.35|0
1633957270000|2021-10-11 13:01:10|139.95|138.35|139.95|138.35|139.95|138.35|139.73|138.13|0
1633957280000|2021-10-11 13:01:20|139.73|138.13|139.95|138.35|139.95|138.35|139.73|138.13|0
1633957290000|2021-10-11 13:01:30|140.06|138.46|140.4|138.8|140.4|138.8|139.95|138.35|0
1633957300000|2021-10-11 13:01:40|140.62|139.02|140.5|138.9|140.62|139.02|140.4|138.8|0
1633957310000|2021-10-11 13:01:50|140.4|138.8|139.95|138.35|140.4|138.8|139.95|138.35|0
1633957320000|2021-10-11 13:02:00|139.73|138.13|139.5|137.9|139.95|138.35|139.5|137.9|0
1633957330000|2021-10-11 13:02:10|139.73|138.13|140.39|138.79|140.39|138.79|139.73|138.13|0
1633957340000|2021-10-11 13:02:20|140.17|138.57|140.17|138.57|140.39|138.79|140.17|138.57|0
1633957350000|2021-10-11 13:02:30|139.95|138.35|139.95|138.35|139.95|138.35|139.83|138.23|0
1633957360000|2021-10-11 13:02:40|139.72|138.12|140.05|138.45|140.17|138.57|139.72|138.12|0
1633957370000|2021-10-11 13:02:50|140.17|138.57|140.39|138.79|140.39|138.79|140.17|138.57|0
1633957390000|2021-10-11 13:03:10|140.28|138.68|139.95|138.35|140.28|138.68|139.95|138.35|0
1633957400000|2021-10-11 13:03:20|139.72|138.12|139.95|138.35|139.95|138.35|139.72|138.12|0
1633957420000|2021-10-11 13:03:40|139.72|138.12|139.5|137.9|139.72|138.12|139.5|137.9|0
1633957430000|2021-10-11 13:03:50|139.05|137.45|139.28|137.68|139.28|137.68|139.05|137.45|0
1633957440000|2021-10-11 13:04:00|139.5|137.9|139.28|137.68|139.5|137.9|139.28|137.68|0
1633957450000|2021-10-11 13:04:10|139.5|137.9|139.05|137.45|139.5|137.9|139.05|137.45|0
1633957460000|2021-10-11 13:04:20|139.28|137.68|139.72|138.12|139.72|138.12|139.28|137.68|0
1633957470000|2021-10-11 13:04:30|139.5|137.9|139.5|137.9|139.5|137.9|139.5|137.9|0
1633957480000|2021-10-11 13:04:40|139.61|138.01|139.5|137.9|139.72|138.12|139.5|137.9|0
1633957500000|2021-10-11 13:05:00|139.27|137.67|139.27|137.67|139.27|137.67|139.27|137.67|0
1633957510000|2021-10-11 13:05:10|139.72|138.12|139.72|138.12|139.72|138.12|139.72|138.12|0
1633957520000|2021-10-11 13:05:20|139.5|137.9|139.5|137.9|139.5|137.9|139.5|137.9|0
1633957540000|2021-10-11 13:05:40|139.72|138.12|139.72|138.12|139.72|138.12|139.72|138.12|0
1633957550000|2021-10-11 13:05:50|139.94|138.34|139.72|138.12|139.94|138.34|139.72|138.12|0
1633957560000|2021-10-11 13:06:00|139.94|138.34|139.94|138.34|139.94|138.34|139.94|138.34|0
1633957570000|2021-10-11 13:06:10|139.83|138.23|139.72|138.12|139.83|138.23|139.72|138.12|0
1633957580000|2021-10-11 13:06:20|139.5|137.9|139.72|138.12|139.72|138.12|139.5|137.9|0
1633957640000|2021-10-11 13:07:20|139.49|137.89|139.49|137.89|139.49|137.89|139.49|137.89|0
1633957650000|2021-10-11 13:07:30|139.27|137.67|139.27|137.67|139.27|137.67|139.27|137.67|0
1633957660000|2021-10-11 13:07:40|139.49|137.89|139.49|137.89|139.49|137.89|139.27|137.67|0
1633957670000|2021-10-11 13:07:50|139.6|138|140.16|138.56|140.16|138.56|139.6|138|0
1633957680000|2021-10-11 13:08:00|140.38|138.78|140.83|139.23|140.83|139.23|140.38|138.78|0
1633957690000|2021-10-11 13:08:10|141.05|139.45|140.61|139.01|141.05|139.45|140.61|139.01|0
1633957700000|2021-10-11 13:08:20|140.38|138.78|140.16|138.56|140.38|138.78|140.16|138.56|0
1633957710000|2021-10-11 13:08:30|139.71|138.11|139.71|138.11|139.71|138.11|139.71|138.11|0
1633957720000|2021-10-11 13:08:40|139.82|138.22|139.71|138.11|139.94|138.34|139.71|138.11|0
1633957740000|2021-10-11 13:09:00|139.49|137.89|139.71|138.11|139.71|138.11|139.49|137.89|0
1633957750000|2021-10-11 13:09:10|139.49|137.89|139.94|138.34|139.94|138.34|139.49|137.89|0
1633957760000|2021-10-11 13:09:20|139.49|137.89|139.49|137.89|139.49|137.89|139.49|137.89|0
1633957770000|2021-10-11 13:09:30|139.6|138|139.49|137.89|139.6|138|139.49|137.89|0
1633957780000|2021-10-11 13:09:40|139.71|138.11|139.49|137.89|139.71|138.11|139.49|137.89|0
1633957790000|2021-10-11 13:09:50|139.27|137.67|139.27|137.67|139.27|137.67|139.27|137.67|0
1633957800000|2021-10-11 13:10:00|139.49|137.89|139.49|137.89|139.49|137.89|139.27|137.67|0
1633957810000|2021-10-11 13:10:10|139.37|137.77|139.37|137.77|139.37|137.77|139.37|137.77|0
1633957820000|2021-10-11 13:10:20|139.27|137.67|139.49|137.89|139.49|137.89|139.27|137.67|0
1633957830000|2021-10-11 13:10:30|139.59|137.99|139.93|138.33|139.93|138.33|139.49|137.89|0
1633957840000|2021-10-11 13:10:40|139.71|138.11|139.93|138.33|139.93|138.33|139.71|138.11|0
1633957850000|2021-10-11 13:10:50|139.71|138.11|139.93|138.33|139.93|138.33|139.71|138.11|0
1633957860000|2021-10-11 13:11:00|140.16|138.56|139.93|138.33|140.16|138.56|139.93|138.33|0
1633957870000|2021-10-11 13:11:10|140.16|138.56|140.16|138.56|140.16|138.56|140.16|138.56|0
1633957880000|2021-10-11 13:11:20|140.38|138.78|140.38|138.78|140.38|138.78|140.38|138.78|0
1633957890000|2021-10-11 13:11:30|139.93|138.33|139.93|138.33|140.16|138.56|139.93|138.33|0
1633957920000|2021-10-11 13:12:00|140.15|138.55|139.71|138.11|140.15|138.55|139.71|138.11|0
1633957930000|2021-10-11 13:12:10|139.59|137.99|139.71|138.11|139.71|138.11|139.59|137.99|0
1633957940000|2021-10-11 13:12:20|139.93|138.33|139.93|138.33|139.93|138.33|139.71|138.11|0
1633957950000|2021-10-11 13:12:30|140.15|138.55|140.15|138.55|140.15|138.55|140.15|138.55|0
1633957960000|2021-10-11 13:12:40|139.93|138.33|139.93|138.33|140.04|138.44|139.93|138.33|0
1633957970000|2021-10-11 13:12:50|140.15|138.55|140.15|138.55|140.15|138.55|140.15|138.55|0
1633957980000|2021-10-11 13:13:00|140.6|139|140.6|139|140.6|139|140.38|138.78|0
1633958000000|2021-10-11 13:13:20|140.82|139.22|141.05|139.45|141.05|139.45|140.82|139.22|0
1633958010000|2021-10-11 13:13:30|141.27|139.67|141.27|139.67|141.27|139.67|141.27|139.67|0
1633958020000|2021-10-11 13:13:40|141.49|139.89|141.27|139.67|141.49|139.89|141.27|139.67|0
1633958030000|2021-10-11 13:13:50|141.49|139.89|141.49|139.89|141.49|139.89|141.49|139.89|0
1633958040000|2021-10-11 13:14:00|141.72|140.12|141.49|139.89|141.72|140.12|141.49|139.89|0
1633958050000|2021-10-11 13:14:10|141.72|140.12|141.72|140.12|141.72|140.12|141.72|140.12|0
1633958060000|2021-10-11 13:14:20|141.94|140.34|141.94|140.34|141.94|140.34|141.72|140.12|0
1633958080000|2021-10-11 13:14:40|141.72|140.12|141.94|140.34|142.16|140.56|141.72|140.12|0
1633958090000|2021-10-11 13:14:50|142.16|140.56|142.16|140.56|142.16|140.56|141.94|140.34|0
1633958100000|2021-10-11 13:15:00|141.94|140.34|141.94|140.34|141.94|140.34|141.94|140.34|0
1633958110000|2021-10-11 13:15:10|141.71|140.11|141.71|140.11|141.71|140.11|141.71|140.11|0
1633958120000|2021-10-11 13:15:20|141.94|140.34|141.94|140.34|141.94|140.34|141.71|140.11|0
1633958130000|2021-10-11 13:15:30|141.71|140.11|141.71|140.11|141.71|140.11|141.71|140.11|0
1633958140000|2021-10-11 13:15:40|141.94|140.34|142.16|140.56|142.16|140.56|141.94|140.34|0
1633958150000|2021-10-11 13:15:50|142.61|141.01|143.06|141.46|143.06|141.46|142.61|141.01|0
1633958160000|2021-10-11 13:16:00|143.28|141.68|142.16|140.56|143.28|141.68|141.94|140.34|0
1633958170000|2021-10-11 13:16:10|142.38|140.78|142.38|140.78|142.38|140.78|142.16|140.56|0
1633958180000|2021-10-11 13:16:20|142.16|140.56|142.38|140.78|142.38|140.78|141.94|140.34|0
1633958200000|2021-10-11 13:16:40|142.61|141.01|142.83|141.23|142.83|141.23|142.61|141.01|0
1633958220000|2021-10-11 13:17:00|143.06|141.46|142.83|141.23|143.28|141.68|142.83|141.23|0
1633958230000|2021-10-11 13:17:10|142.61|141.01|142.16|140.56|142.61|141.01|142.16|140.56|0
1633958240000|2021-10-11 13:17:20|141.93|140.33|141.71|140.11|141.93|140.33|141.71|140.11|0
1633958250000|2021-10-11 13:17:30|141.93|140.33|141.93|140.33|141.93|140.33|141.49|139.89|0
1633958260000|2021-10-11 13:17:40|141.71|140.11|141.93|140.33|141.93|140.33|141.71|140.11|0
1633958270000|2021-10-11 13:17:50|141.71|140.11|141.71|140.11|141.93|140.33|141.71|140.11|0
1633958280000|2021-10-11 13:18:00|141.49|139.89|141.49|139.89|141.49|139.89|141.49|139.89|0
1633958290000|2021-10-11 13:18:10|141.71|140.11|141.48|139.88|141.71|140.11|141.48|139.88|0
1633958310000|2021-10-11 13:18:30|141.37|139.77|141.26|139.66|141.37|139.77|141.04|139.44|0
1633958320000|2021-10-11 13:18:40|141.04|139.44|141.04|139.44|141.04|139.44|141.04|139.44|0
1633958330000|2021-10-11 13:18:50|140.81|139.21|140.81|139.21|140.81|139.21|140.59|138.99|0
1633958340000|2021-10-11 13:19:00|140.59|138.99|140.59|138.99|140.59|138.99|140.59|138.99|0
1633958360000|2021-10-11 13:19:20|140.81|139.21|141.04|139.44|141.04|139.44|140.81|139.21|0
1633958370000|2021-10-11 13:19:30|140.81|139.21|141.03|139.43|141.04|139.44|140.81|139.21|0
1633958380000|2021-10-11 13:19:40|140.81|139.21|140.59|138.99|140.81|139.21|140.59|138.99|0
1633958400000|2021-10-11 13:20:00|140.36|138.76|140.36|138.76|140.59|138.99|140.36|138.76|0
1633958410000|2021-10-11 13:20:10|140.59|138.99|140.36|138.76|140.59|138.99|140.36|138.76|0
1633958420000|2021-10-11 13:20:20|140.59|138.99|140.81|139.21|140.81|139.21|140.59|138.99|0
1633958430000|2021-10-11 13:20:30|140.59|138.99|140.59|138.99|140.81|139.21|140.59|138.99|0
1633958450000|2021-10-11 13:20:50|140.36|138.76|140.14|138.54|140.36|138.76|140.14|138.54|0
1633958460000|2021-10-11 13:21:00|140.36|138.76|139.92|138.32|140.36|138.76|139.92|138.32|0
1633958470000|2021-10-11 13:21:10|139.91|138.31|140.14|138.54|140.14|138.54|139.91|138.31|0
1633958490000|2021-10-11 13:21:30|139.69|138.09|139.69|138.09|139.69|138.09|139.69|138.09|0
1633958500000|2021-10-11 13:21:40|139.47|137.87|139.47|137.87|139.47|137.87|139.47|137.87|0
1633958510000|2021-10-11 13:21:50|139.69|138.09|139.69|138.09|139.69|138.09|139.69|138.09|0
1633958520000|2021-10-11 13:22:00|139.47|137.87|139.69|138.09|139.69|138.09|139.47|137.87|0
1633958530000|2021-10-11 13:22:10|139.47|137.87|139.47|137.87|139.69|138.09|139.47|137.87|0
1633958540000|2021-10-11 13:22:20|139.24|137.64|139.69|138.09|139.69|138.09|139.24|137.64|0
1633958560000|2021-10-11 13:22:40|139.47|137.87|139.35|137.75|139.47|137.87|139.35|137.75|0
1633958570000|2021-10-11 13:22:50|139.24|137.64|139.47|137.87|139.47|137.87|139.24|137.64|0
1633958580000|2021-10-11 13:23:00|139.69|138.09|140.13|138.53|140.13|138.53|139.69|138.09|0
1633958590000|2021-10-11 13:23:10|139.91|138.31|140.13|138.53|140.13|138.53|139.91|138.31|0
1633958600000|2021-10-11 13:23:20|139.91|138.31|139.91|138.31|140.13|138.53|139.91|138.31|0
1633958610000|2021-10-11 13:23:30|140.13|138.53|139.91|138.31|140.13|138.53|139.91|138.31|0
1633958620000|2021-10-11 13:23:40|139.69|138.09|139.69|138.09|139.69|138.09|139.69|138.09|0
1633958630000|2021-10-11 13:23:50|139.79|138.19|139.46|137.86|139.79|138.19|139.46|137.86|0
1633958640000|2021-10-11 13:24:00|139.69|138.09|139.69|138.09|139.69|138.09|139.69|138.09|0
1633958650000|2021-10-11 13:24:10|139.91|138.31|140.13|138.53|140.13|138.53|139.91|138.31|0
1633958660000|2021-10-11 13:24:20|140.02|138.42|140.13|138.53|140.13|138.53|140.02|138.42|0
1633958680000|2021-10-11 13:24:40|140.36|138.76|140.36|138.76|140.36|138.76|140.36|138.76|0
1633958690000|2021-10-11 13:24:50|140.58|138.98|140.35|138.75|140.58|138.98|140.13|138.53|0
1633958700000|2021-10-11 13:25:00|140.13|138.53|139.91|138.31|140.35|138.75|139.91|138.31|0
1633958710000|2021-10-11 13:25:10|140.13|138.53|140.13|138.53|140.13|138.53|140.13|138.53|0
1633958720000|2021-10-11 13:25:20|139.91|138.31|139.91|138.31|140.13|138.53|139.91|138.31|0
1633958730000|2021-10-11 13:25:30|139.68|138.08|139.91|138.31|139.91|138.31|139.68|138.08|0
1633958740000|2021-10-11 13:25:40|140.13|138.53|140.35|138.75|140.35|138.75|140.13|138.53|0
1633958750000|2021-10-11 13:25:50|140.13|138.53|140.13|138.53|140.13|138.53|140.13|138.53|0
1633958760000|2021-10-11 13:26:00|140.24|138.64|140.13|138.53|140.24|138.64|140.13|138.53|0
1633958770000|2021-10-11 13:26:10|139.91|138.31|140.8|139.2|140.8|139.2|139.68|138.08|0
1633958790000|2021-10-11 13:26:30|140.58|138.98|140.35|138.75|140.58|138.98|140.35|138.75|0
1633958800000|2021-10-11 13:26:40|140.58|138.98|140.58|138.98|140.58|138.98|140.58|138.98|0
1633958810000|2021-10-11 13:26:50|140.57|138.97|140.57|138.97|140.57|138.97|140.57|138.97|0
1633958820000|2021-10-11 13:27:00|140.13|138.53|140.35|138.75|140.35|138.75|140.13|138.53|0
1633958830000|2021-10-11 13:27:10|140.13|138.53|140.35|138.75|140.35|138.75|140.13|138.53|0
1633958840000|2021-10-11 13:27:20|140.57|138.97|140.8|139.2|140.8|139.2|140.57|138.97|0
1633958850000|2021-10-11 13:27:30|140.57|138.97|141.02|139.42|141.02|139.42|140.57|138.97|0
1633958860000|2021-10-11 13:27:40|140.8|139.2|140.8|139.2|140.8|139.2|140.8|139.2|0
1633958870000|2021-10-11 13:27:50|140.57|138.97|140.57|138.97|140.8|139.2|140.57|138.97|0
1633958880000|2021-10-11 13:28:00|140.35|138.75|140.68|139.08|140.68|139.08|140.35|138.75|0
1633958890000|2021-10-11 13:28:10|140.8|139.2|140.68|139.08|140.8|139.2|140.68|139.08|0
1633958900000|2021-10-11 13:28:20|140.8|139.2|140.8|139.2|141.02|139.42|140.8|139.2|0
1633958930000|2021-10-11 13:28:50|140.57|138.97|140.57|138.97|140.57|138.97|140.57|138.97|0
1633958940000|2021-10-11 13:29:00|140.35|138.75|140.12|138.52|140.35|138.75|140.12|138.52|0
1633958950000|2021-10-11 13:29:10|140.35|138.75|140.35|138.75|140.35|138.75|140.35|138.75|0
1633958960000|2021-10-11 13:29:20|140.12|138.52|140.12|138.52|140.12|138.52|140.12|138.52|0
1633958970000|2021-10-11 13:29:30|140.35|138.75|140.35|138.75|140.35|138.75|140.35|138.75|0
1633958980000|2021-10-11 13:29:40|140.57|138.97|140.79|139.19|140.79|139.19|140.57|138.97|0
1633958990000|2021-10-11 13:29:50|140.57|138.97|140.57|138.97|140.79|139.19|140.57|138.97|0
1633959000000|2021-10-11 13:30:00|140.79|139.19|141.57|139.97|141.91|140.31|140.79|139.19|0
1633959010000|2021-10-11 13:30:10|141.91|140.31|142.14|140.54|142.36|140.76|141.91|140.31|0
1633959020000|2021-10-11 13:30:20|141.69|140.09|141.69|140.09|141.91|140.31|141.24|139.64|0
1633959030000|2021-10-11 13:30:30|141.46|139.86|140.79|139.19|141.46|139.86|139.9|138.3|0
1633959040000|2021-10-11 13:30:40|140.12|138.52|139.67|138.07|140.12|138.52|139.67|138.07|0
1633959050000|2021-10-11 13:30:50|139.9|138.3|140.79|139.19|141.02|139.42|139.9|138.3|0
1633959060000|2021-10-11 13:31:00|141.91|140.31|140.79|139.19|141.91|140.31|140.79|139.19|0
1633959070000|2021-10-11 13:31:10|141.01|139.41|140.34|138.74|141.01|139.41|139.9|138.3|0
1633959080000|2021-10-11 13:31:20|139.9|138.3|139.23|137.63|139.9|138.3|139.23|137.63|0
1633959090000|2021-10-11 13:31:30|139|137.4|139.23|137.63|139.23|137.63|139|137.4|0
1633959100000|2021-10-11 13:31:40|139.45|137.85|138.78|137.18|139.45|137.85|138.78|137.18|0
1633959110000|2021-10-11 13:31:50|139.23|137.63|139.45|137.85|139.45|137.85|139.23|137.63|0
1633959120000|2021-10-11 13:32:00|139.67|138.07|139.9|138.3|140.34|138.74|139.67|138.07|0
1633959130000|2021-10-11 13:32:10|139.45|137.85|139.45|137.85|139.45|137.85|138.56|136.96|0
1633959140000|2021-10-11 13:32:20|139.23|137.63|140.34|138.74|140.34|138.74|139.23|137.63|0
1633959150000|2021-10-11 13:32:30|140.57|138.97|141.68|140.08|141.68|140.08|140.57|138.97|0
1633959160000|2021-10-11 13:32:40|141.24|139.64|142.13|140.53|142.13|140.53|141.24|139.64|0
1633959170000|2021-10-11 13:32:50|142.81|141.21|143.25|141.65|143.48|141.88|142.81|141.21|0
1633959180000|2021-10-11 13:33:00|142.58|140.98|142.13|140.53|142.69|141.09|142.13|140.53|0
1633959190000|2021-10-11 13:33:10|141.46|139.86|141.68|140.08|141.68|140.08|141.24|139.64|0
1633959200000|2021-10-11 13:33:20|142.58|140.98|143.48|141.88|143.48|141.88|142.36|140.76|0
1633959210000|2021-10-11 13:33:30|143.25|141.65|144.15|142.55|144.15|142.55|143.25|141.65|0
1633959220000|2021-10-11 13:33:40|144.38|142.78|144.6|143|144.83|143.23|143.93|142.33|0
1633959230000|2021-10-11 13:33:50|144.38|142.78|145.51|143.91|145.51|143.91|144.38|142.78|0
1633959240000|2021-10-11 13:34:00|145.73|144.13|145.28|143.68|145.73|144.13|144.6|143|0
1633959250000|2021-10-11 13:34:10|144.15|142.55|143.7|142.1|144.15|142.55|143.7|142.1|0
1633959260000|2021-10-11 13:34:20|143.48|141.88|143.25|141.65|144.15|142.55|143.25|141.65|0
1633959270000|2021-10-11 13:34:30|142.35|140.75|141.46|139.86|142.58|140.98|141.46|139.86|0
1633959280000|2021-10-11 13:34:40|141.9|140.3|140.56|138.96|141.9|140.3|140.56|138.96|0
1633959290000|2021-10-11 13:34:50|140.78|139.18|141.68|140.08|141.68|140.08|140.78|139.18|0
1633959300000|2021-10-11 13:35:00|142.13|140.53|143.25|141.65|143.48|141.88|142.13|140.53|0
1633959310000|2021-10-11 13:35:10|142.8|141.2|143.25|141.65|143.48|141.88|142.8|141.2|0
1633959320000|2021-10-11 13:35:20|143.03|141.43|141.9|140.3|143.03|141.43|141.9|140.3|0
1633959330000|2021-10-11 13:35:30|140.78|139.18|141.68|140.08|141.68|140.08|140.78|139.18|0
1633959340000|2021-10-11 13:35:40|142.58|140.98|143.03|141.43|143.03|141.43|142.58|140.98|0
1633959350000|2021-10-11 13:35:50|142.58|140.98|142.13|140.53|142.58|140.98|142.13|140.53|0
1633959360000|2021-10-11 13:36:00|141.68|140.08|142.13|140.53|142.13|140.53|141.23|139.63|0
1633959370000|2021-10-11 13:36:10|142.8|141.2|143.02|141.42|143.25|141.65|142.58|140.98|0
1633959380000|2021-10-11 13:36:20|142.57|140.97|141.68|140.08|142.57|140.97|141.68|140.08|0
1633959390000|2021-10-11 13:36:30|142.13|140.53|143.02|141.42|143.02|141.42|142.13|140.53|0
1633959400000|2021-10-11 13:36:40|142.8|141.2|142.13|140.53|143.02|141.42|142.13|140.53|0
1633959410000|2021-10-11 13:36:50|143.25|141.65|143.02|141.42|143.7|142.1|143.02|141.42|0
1633959420000|2021-10-11 13:37:00|143.92|142.32|142.35|140.75|143.92|142.32|142.12|140.52|0
1633959430000|2021-10-11 13:37:10|142.12|140.52|141.68|140.08|142.12|140.52|141.45|139.85|0
1633959440000|2021-10-11 13:37:20|141.45|139.85|141.68|140.08|141.9|140.3|141.45|139.85|0
1633959450000|2021-10-11 13:37:30|141.23|139.63|141.45|139.85|141.45|139.85|141|139.4|0
1633959460000|2021-10-11 13:37:40|141.68|140.08|141.23|139.63|141.68|140.08|141.23|139.63|0
1633959470000|2021-10-11 13:37:50|141.9|140.3|142.35|140.75|142.35|140.75|141.9|140.3|0
1633959480000|2021-10-11 13:38:00|141.9|140.3|141.9|140.3|142.35|140.75|141.9|140.3|0
1633959490000|2021-10-11 13:38:10|142.57|140.97|143.02|141.42|143.02|141.42|142.57|140.97|0
1633959500000|2021-10-11 13:38:20|142.8|141.2|143.02|141.42|143.02|141.42|142.8|141.2|0
1633959510000|2021-10-11 13:38:30|142.57|140.97|142.35|140.75|142.57|140.97|141.9|140.3|0
1633959520000|2021-10-11 13:38:40|142.8|141.2|142.57|140.97|143.02|141.42|142.57|140.97|0
1633959530000|2021-10-11 13:38:50|143.02|141.42|143.47|141.87|143.47|141.87|143.02|141.42|0
1633959540000|2021-10-11 13:39:00|143.02|141.42|144.14|142.54|144.14|142.54|143.02|141.42|0
1633959550000|2021-10-11 13:39:10|143.92|142.32|143.69|142.09|143.92|142.32|143.69|142.09|0
1633959560000|2021-10-11 13:39:20|144.14|142.54|143.24|141.64|144.14|142.54|143.24|141.64|0
1633959570000|2021-10-11 13:39:30|143.47|141.87|143.47|141.87|143.47|141.87|143.47|141.87|0
1633959580000|2021-10-11 13:39:40|143.24|141.64|143.02|141.42|143.47|141.87|143.02|141.42|0
1633959590000|2021-10-11 13:39:50|143.47|141.87|143.47|141.87|143.47|141.87|143.02|141.42|0
1633959600000|2021-10-11 13:40:00|143.92|142.32|145.27|143.67|145.27|143.67|143.92|142.32|0
1633959610000|2021-10-11 13:40:10|145.5|143.9|145.04|143.44|145.5|143.9|145.04|143.44|0
1633959620000|2021-10-11 13:40:20|144.59|142.99|146.17|144.57|146.17|144.57|144.59|142.99|0
1633959630000|2021-10-11 13:40:30|146.63|145.03|148.21|146.61|148.21|146.61|146.63|145.03|0
1633959640000|2021-10-11 13:40:40|147.98|146.38|148.21|146.61|148.21|146.61|147.98|146.38|0
1633959650000|2021-10-11 13:40:50|147.98|146.38|148.67|147.07|148.67|147.07|147.98|146.38|0
1633959660000|2021-10-11 13:41:00|147.98|146.38|147.08|145.48|147.98|146.38|147.08|145.48|0
1633959670000|2021-10-11 13:41:10|146.85|145.25|146.17|144.57|147.08|145.48|146.17|144.57|0
1633959680000|2021-10-11 13:41:20|146.85|145.25|146.4|144.8|146.85|145.25|146.4|144.8|0
1633959690000|2021-10-11 13:41:30|145.95|144.35|147.3|145.7|147.3|145.7|145.95|144.35|0
1633959700000|2021-10-11 13:41:40|147.76|146.16|147.3|145.7|147.76|146.16|147.3|145.7|0
1633959710000|2021-10-11 13:41:50|147.08|145.48|146.17|144.57|147.08|145.48|146.17|144.57|0
1633959720000|2021-10-11 13:42:00|147.76|146.16|148.21|146.61|148.21|146.61|147.53|145.93|0
1633959730000|2021-10-11 13:42:10|147.98|146.38|148.21|146.61|148.21|146.61|147.98|146.38|0
1633959740000|2021-10-11 13:42:20|147.98|146.38|148.44|146.84|148.44|146.84|147.98|146.38|0
1633959750000|2021-10-11 13:42:30|148.66|147.06|148.66|147.06|148.66|147.06|147.98|146.38|0
1633959760000|2021-10-11 13:42:40|148.21|146.61|147.98|146.38|148.44|146.84|147.98|146.38|0
1633959770000|2021-10-11 13:42:50|148.21|146.61|148.66|147.06|148.66|147.06|148.21|146.61|0
1633959780000|2021-10-11 13:43:00|148.21|146.61|148.66|147.06|148.66|147.06|148.21|146.61|0
1633959790000|2021-10-11 13:43:10|148.43|146.83|147.98|146.38|148.43|146.83|147.98|146.38|0
1633959800000|2021-10-11 13:43:20|148.43|146.83|148.43|146.83|148.66|147.06|148.21|146.61|0
1633959810000|2021-10-11 13:43:30|148.89|147.29|148.21|146.61|148.89|147.29|148.21|146.61|0
1633959820000|2021-10-11 13:43:40|148.43|146.83|148.43|146.83|148.43|146.83|147.98|146.38|0
1633959830000|2021-10-11 13:43:50|147.98|146.38|148.21|146.61|148.21|146.61|147.98|146.38|0
1633959840000|2021-10-11 13:44:00|148.43|146.83|147.53|145.93|148.43|146.83|147.53|145.93|0
1633959850000|2021-10-11 13:44:10|147.98|146.38|148.66|147.06|148.66|147.06|147.98|146.38|0
1633959860000|2021-10-11 13:44:20|148.89|147.29|149.8|148.2|149.8|148.2|148.89|147.29|0
1633959870000|2021-10-11 13:44:30|150.71|149.11|150.48|148.88|150.71|149.11|150.48|148.88|0
1633959880000|2021-10-11 13:44:40|150.71|149.11|149.57|147.97|150.71|149.11|149.57|147.97|0
1633959890000|2021-10-11 13:44:50|150.02|148.42|149.57|147.97|150.02|148.42|149.57|147.97|0
1633959900000|2021-10-11 13:45:00|149.8|148.2|150.71|149.11|150.71|149.11|149.8|148.2|0
1633959910000|2021-10-11 13:45:10|150.25|148.65|150.47|148.87|150.47|148.87|150.25|148.65|0
1633959920000|2021-10-11 13:45:20|150.02|148.42|150.31|148.71|150.31|148.71|150.02|148.42|0
1633959930000|2021-10-11 13:45:30|150.76|149.16|149.8|148.2|150.76|149.16|149.57|147.97|0
1633959940000|2021-10-11 13:45:40|150.26|148.66|150.49|148.89|150.49|148.89|150.03|148.43|0
1633959950000|2021-10-11 13:45:50|150.95|149.35|150.38|148.78|150.95|149.35|150.38|148.78|0
1633959960000|2021-10-11 13:46:00|151.07|149.47|152.23|150.63|152.23|150.63|151.07|149.47|0
1633959970000|2021-10-11 13:46:10|152.46|150.86|152|150.4|152.46|150.86|151.53|149.93|0
1633959980000|2021-10-11 13:46:20|152.23|150.63|152|150.4|152.23|150.63|151.76|150.16|0
1633959990000|2021-10-11 13:46:30|151.76|150.16|152.23|150.63|152.23|150.63|151.76|150.16|0
1633960000000|2021-10-11 13:46:40|152|150.4|151.64|150.04|152|150.4|151.53|149.93|0
1633960010000|2021-10-11 13:46:50|152|150.4|152.23|150.63|152.23|150.63|152|150.4|0
1633960020000|2021-10-11 13:47:00|152|150.4|151.76|150.16|152.23|150.63|151.76|150.16|0
1633960030000|2021-10-11 13:47:10|151.53|149.93|151.53|149.93|151.53|149.93|151.53|149.93|0
1633960040000|2021-10-11 13:47:20|151.76|150.16|152.23|150.63|152.23|150.63|151.76|150.16|0
1633960050000|2021-10-11 13:47:30|151.76|150.16|152.46|150.86|152.46|150.86|151.53|149.93|0
1633960060000|2021-10-11 13:47:40|152.23|150.63|152.92|151.32|152.92|151.32|152.23|150.63|0
1633960070000|2021-10-11 13:47:50|153.15|151.55|152.46|150.86|153.15|151.55|152.46|150.86|0
1633960080000|2021-10-11 13:48:00|153.38|151.78|153.15|151.55|153.61|152.01|153.15|151.55|0
1633960090000|2021-10-11 13:48:10|153.38|151.78|152.22|150.62|153.38|151.78|152.22|150.62|0
1633960100000|2021-10-11 13:48:20|152.46|150.86|152.46|150.86|152.46|150.86|152.22|150.62|0
1633960110000|2021-10-11 13:48:30|153.15|151.55|153.15|151.55|153.15|151.55|153.15|151.55|0
1633960120000|2021-10-11 13:48:40|153.38|151.78|153.15|151.55|153.38|151.78|153.15|151.55|0
1633960130000|2021-10-11 13:48:50|152.92|151.32|152.69|151.09|152.92|151.32|152.69|151.09|0
1633960140000|2021-10-11 13:49:00|153.61|152.01|153.38|151.78|153.61|152.01|153.38|151.78|0
1633960150000|2021-10-11 13:49:10|153.61|152.01|152.92|151.32|153.61|152.01|152.92|151.32|0
1633960160000|2021-10-11 13:49:20|152.69|151.09|152.69|151.09|152.69|151.09|152.69|151.09|0
1633960170000|2021-10-11 13:49:30|153.15|151.55|152.92|151.32|153.15|151.55|152.92|151.32|0
1633960180000|2021-10-11 13:49:40|152.69|151.09|152.92|151.32|152.92|151.32|152.69|151.09|0
1633960190000|2021-10-11 13:49:50|152.8|151.2|152.69|151.09|152.8|151.2|152.69|151.09|0
1633960200000|2021-10-11 13:50:00|152.92|151.32|153.38|151.78|153.38|151.78|152.69|151.09|0
1633960210000|2021-10-11 13:50:10|153.61|152.01|154.08|152.48|154.31|152.71|153.61|152.01|0
1633960220000|2021-10-11 13:50:20|153.61|152.01|153.61|152.01|153.84|152.24|153.61|152.01|0
1633960230000|2021-10-11 13:50:30|153.84|152.24|154.31|152.71|154.31|152.71|153.84|152.24|0
1633960240000|2021-10-11 13:50:40|154.77|153.17|154.31|152.71|155|153.4|154.31|152.71|0
1633960250000|2021-10-11 13:50:50|154.54|152.94|154.77|153.17|155|153.4|154.54|152.94|0
1633960260000|2021-10-11 13:51:00|154.31|152.71|154.54|152.94|154.54|152.94|154.07|152.47|0
1633960270000|2021-10-11 13:51:10|154.77|153.17|154.07|152.47|154.77|153.17|154.07|152.47|0
1633960280000|2021-10-11 13:51:20|153.84|152.24|152.92|151.32|153.84|152.24|152.92|151.32|0
1633960290000|2021-10-11 13:51:30|153.15|151.55|153.15|151.55|153.15|151.55|152.92|151.32|0
1633960300000|2021-10-11 13:51:40|154.31|152.71|154.77|153.17|154.77|153.17|154.31|152.71|0
1633960310000|2021-10-11 13:51:50|155.24|153.64|155.23|153.63|155.47|153.87|155.23|153.63|0
1633960320000|2021-10-11 13:52:00|155|153.4|154.31|152.71|155|153.4|154.31|152.71|0
1633960330000|2021-10-11 13:52:10|154.77|153.17|154.77|153.17|155.23|153.63|154.77|153.17|0
1633960340000|2021-10-11 13:52:20|154.54|152.94|155|153.4|155|153.4|154.54|152.94|0
1633960350000|2021-10-11 13:52:30|154.54|152.94|154.54|152.94|154.77|153.17|154.54|152.94|0
1633960360000|2021-10-11 13:52:40|154.07|152.47|153.84|152.24|154.3|152.7|153.61|152.01|0
1633960370000|2021-10-11 13:52:50|154.07|152.47|154.77|153.17|154.77|153.17|154.07|152.47|0
1633960380000|2021-10-11 13:53:00|155|153.4|155.47|153.87|155.47|153.87|155|153.4|0
1633960390000|2021-10-11 13:53:10|155.7|154.1|155.47|153.87|155.7|154.1|155.47|153.87|0
1633960400000|2021-10-11 13:53:20|155.7|154.1|155.7|154.1|155.93|154.33|155.7|154.1|0
1633960410000|2021-10-11 13:53:30|155.93|154.33|156.63|155.03|156.63|155.03|155.93|154.33|0
1633960420000|2021-10-11 13:53:40|156.86|155.26|157.09|155.49|157.09|155.49|156.86|155.26|0
1633960430000|2021-10-11 13:53:50|157.33|155.73|157.79|156.19|158.03|156.43|157.33|155.73|0
1633960440000|2021-10-11 13:54:00|158.26|156.66|158.96|157.36|159.2|157.6|158.26|156.66|0
1633960450000|2021-10-11 13:54:10|159.19|157.59|158.96|157.36|159.19|157.59|158.96|157.36|0
1633960460000|2021-10-11 13:54:20|158.49|156.89|158.26|156.66|158.73|157.13|158.26|156.66|0
1633960470000|2021-10-11 13:54:30|158.49|156.89|159.19|157.59|159.19|157.59|158.03|156.43|0
1633960480000|2021-10-11 13:54:40|158.96|157.36|158.49|156.89|158.96|157.36|158.49|156.89|0
1633960490000|2021-10-11 13:54:50|158.73|157.13|158.26|156.66|158.73|157.13|158.26|156.66|0
1633960500000|2021-10-11 13:55:00|158.03|156.43|158.03|156.43|158.03|156.43|158.03|156.43|0
1633960510000|2021-10-11 13:55:10|158.49|156.89|158.73|157.13|159.19|157.59|158.49|156.89|0
1633960520000|2021-10-11 13:55:20|159.19|157.59|159.19|157.59|159.19|157.59|158.96|157.36|0
1633960530000|2021-10-11 13:55:30|159.43|157.83|159.89|158.29|159.89|158.29|159.43|157.83|0
1633960540000|2021-10-11 13:55:40|159.66|158.06|159.19|157.59|159.66|158.06|158.96|157.36|0
1633960550000|2021-10-11 13:55:50|158.49|156.89|158.26|156.66|158.49|156.89|157.56|155.96|0
1633960560000|2021-10-11 13:56:00|158.49|156.89|157.79|156.19|158.49|156.89|157.79|156.19|0
1633960570000|2021-10-11 13:56:10|158.49|156.89|158.26|156.66|158.73|157.13|158.26|156.66|0
1633960580000|2021-10-11 13:56:20|158.73|157.13|158.84|157.24|159.19|157.59|158.72|157.12|0
1633960590000|2021-10-11 13:56:30|158.96|157.36|159.19|157.59|159.19|157.59|158.96|157.36|0
1633960600000|2021-10-11 13:56:40|159.43|157.83|158.96|157.36|159.43|157.83|158.96|157.36|0
1633960610000|2021-10-11 13:56:50|159.19|157.59|159.43|157.83|159.43|157.83|159.19|157.59|0
1633960620000|2021-10-11 13:57:00|159.89|158.29|159.19|157.59|159.89|158.29|159.19|157.59|0
1633960630000|2021-10-11 13:57:10|158.96|157.36|159.43|157.83|159.43|157.83|158.96|157.36|0
1633960640000|2021-10-11 13:57:20|159.42|157.82|159.42|157.82|159.42|157.82|159.19|157.59|0
1633960650000|2021-10-11 13:57:30|159.19|157.59|159.89|158.29|159.89|158.29|159.19|157.59|0
1633960660000|2021-10-11 13:57:40|159.66|158.06|159.42|157.82|159.66|158.06|159.42|157.82|0
1633960670000|2021-10-11 13:57:50|159.19|157.59|159.42|157.82|159.42|157.82|159.19|157.59|0
1633960680000|2021-10-11 13:58:00|159.19|157.59|159.19|157.59|159.42|157.82|159.19|157.59|0
1633960690000|2021-10-11 13:58:10|159.42|157.82|158.72|157.12|159.42|157.82|158.72|157.12|0
1633960700000|2021-10-11 13:58:20|158.96|157.36|158.96|157.36|158.96|157.36|158.96|157.36|0
1633960710000|2021-10-11 13:58:30|159.19|157.59|158.96|157.36|159.42|157.82|158.96|157.36|0
1633960720000|2021-10-11 13:58:40|159.07|157.47|158.96|157.36|159.07|157.47|158.72|157.12|0
1633960730000|2021-10-11 13:58:50|158.72|157.12|158.72|157.12|158.72|157.12|158.49|156.89|0
1633960740000|2021-10-11 13:59:00|159.19|157.59|158.96|157.36|159.19|157.59|158.96|157.36|0
1633960750000|2021-10-11 13:59:10|159.19|157.59|159.66|158.06|159.66|158.06|158.96|157.36|0
1633960760000|2021-10-11 13:59:20|159.19|157.59|159.19|157.59|159.19|157.59|158.96|157.36|0
1633960770000|2021-10-11 13:59:30|160.12|158.52|159.66|158.06|160.36|158.76|159.66|158.06|0
1633960780000|2021-10-11 13:59:40|159.89|158.29|159.89|158.29|159.89|158.29|159.89|158.29|0
1633960790000|2021-10-11 13:59:50|160|158.4|159.42|157.82|160|158.4|159.42|157.82|0
1633960800000|2021-10-11 14:00:00|160.59|158.99|160.36|158.76|161.06|159.46|160.36|158.76|0
1633960810000|2021-10-11 14:00:10|160.59|158.99|161.76|160.16|161.76|160.16|160.59|158.99|0
1633960820000|2021-10-11 14:00:20|161.29|159.69|161.76|160.16|161.76|160.16|160.83|159.23|0
1633960830000|2021-10-11 14:00:30|162.23|160.63|162.7|161.1|162.7|161.1|162.23|160.63|0
1633960840000|2021-10-11 14:00:40|162.94|161.34|162.7|161.1|163.17|161.57|162.7|161.1|0
1633960850000|2021-10-11 14:00:50|162.94|161.34|163.41|161.81|163.41|161.81|162.94|161.34|0
1633960860000|2021-10-11 14:01:00|162.7|161.1|162.23|160.63|162.7|161.1|162.23|160.63|0
1633960870000|2021-10-11 14:01:10|162.7|161.1|162|160.4|162.7|161.1|162|160.4|0
1633960880000|2021-10-11 14:01:20|162.23|160.63|161.76|160.16|162.23|160.63|161.76|160.16|0
1633960890000|2021-10-11 14:01:30|162|160.4|161.76|160.16|162.47|160.87|161.76|160.16|0
1633960900000|2021-10-11 14:01:40|161.53|159.93|161.76|160.16|161.76|160.16|161.53|159.93|0
1633960910000|2021-10-11 14:01:50|161.29|159.69|161.06|159.46|161.29|159.69|160.82|159.22|0
1633960920000|2021-10-11 14:02:00|161.29|159.69|162|160.4|162.23|160.63|161.29|159.69|0
1633960930000|2021-10-11 14:02:10|161.76|160.16|161.53|159.93|161.76|160.16|161.53|159.93|0
1633960940000|2021-10-11 14:02:20|161.76|160.16|162.23|160.63|162.7|161.1|161.76|160.16|0
1633960950000|2021-10-11 14:02:30|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1633960960000|2021-10-11 14:02:40|162.7|161.1|162.47|160.87|162.7|161.1|162.47|160.87|0
1633960970000|2021-10-11 14:02:50|162.7|161.1|162.7|161.1|162.7|161.1|162.7|161.1|0
1633960980000|2021-10-11 14:03:00|162.46|160.86|162.7|161.1|162.7|161.1|162.23|160.63|0
1633960990000|2021-10-11 14:03:10|163.17|161.57|163.17|161.57|163.17|161.57|162.93|161.33|0
1633961000000|2021-10-11 14:03:20|162.93|161.33|162.46|160.86|162.93|161.33|162.46|160.86|0
1633961010000|2021-10-11 14:03:30|162.7|161.1|162.93|161.33|162.93|161.33|162.7|161.1|0
1633961020000|2021-10-11 14:03:40|162.7|161.1|162.7|161.1|162.7|161.1|162.46|160.86|0
1633961030000|2021-10-11 14:03:50|163.17|161.57|161.76|160.16|163.17|161.57|161.76|160.16|0
1633961040000|2021-10-11 14:04:00|162.23|160.63|162.46|160.86|162.46|160.86|161.99|160.39|0
1633961050000|2021-10-11 14:04:10|162.7|161.1|162.46|160.86|162.7|161.1|162.46|160.86|0
1633961060000|2021-10-11 14:04:20|162.93|161.33|162.23|160.63|162.93|161.33|162.23|160.63|0
1633961070000|2021-10-11 14:04:30|161.99|160.39|161.76|160.16|161.99|160.39|161.76|160.16|0
1633961080000|2021-10-11 14:04:40|161.99|160.39|161.76|160.16|161.99|160.39|161.76|160.16|0
1633961090000|2021-10-11 14:04:50|161.99|160.39|161.06|159.46|161.99|160.39|161.06|159.46|0
1633961100000|2021-10-11 14:05:00|161.29|159.69|161.76|160.16|161.76|160.16|161.29|159.69|0
1633961110000|2021-10-11 14:05:10|161.52|159.92|160.59|158.99|161.52|159.92|160.59|158.99|0
1633961120000|2021-10-11 14:05:20|160.82|159.22|161.29|159.69|161.52|159.92|160.82|159.22|0
1633961130000|2021-10-11 14:05:30|161.52|159.92|161.05|159.45|161.52|159.92|161.05|159.45|0
1633961140000|2021-10-11 14:05:40|161.29|159.69|160.59|158.99|161.29|159.69|160.35|158.75|0
1633961150000|2021-10-11 14:05:50|160.35|158.75|160.82|159.22|160.82|159.22|160.35|158.75|0
1633961160000|2021-10-11 14:06:00|160.35|158.75|161.05|159.45|161.29|159.69|160.35|158.75|0
1633961170000|2021-10-11 14:06:10|161.52|159.92|161.99|160.39|161.99|160.39|161.52|159.92|0
1633961180000|2021-10-11 14:06:20|162.23|160.63|162.23|160.63|162.23|160.63|162.23|160.63|0
1633961190000|2021-10-11 14:06:30|162.46|160.86|162.7|161.1|162.7|161.1|162.46|160.86|0
1633961200000|2021-10-11 14:06:40|162.93|161.33|162.46|160.86|162.93|161.33|162.46|160.86|0
1633961210000|2021-10-11 14:06:50|162.7|161.1|162.93|161.33|162.93|161.33|162.7|161.1|0
1633961220000|2021-10-11 14:07:00|163.17|161.57|162.93|161.33|163.17|161.57|162.46|160.86|0
1633961230000|2021-10-11 14:07:10|163.17|161.57|162.46|160.86|163.17|161.57|162.46|160.86|0
1633961240000|2021-10-11 14:07:20|162.23|160.63|162.23|160.63|162.46|160.86|162.23|160.63|0
1633961250000|2021-10-11 14:07:30|161.99|160.39|161.76|160.16|161.99|160.39|161.76|160.16|0
1633961260000|2021-10-11 14:07:40|161.52|159.92|161.99|160.39|161.99|160.39|161.52|159.92|0
1633961270000|2021-10-11 14:07:50|161.87|160.27|161.52|159.92|161.99|160.39|161.52|159.92|0
1633961280000|2021-10-11 14:08:00|161.99|160.39|162.22|160.62|162.22|160.62|161.76|160.16|0
1633961290000|2021-10-11 14:08:10|161.99|160.39|161.52|159.92|161.99|160.39|161.52|159.92|0
1633961300000|2021-10-11 14:08:20|161.75|160.15|161.99|160.39|161.99|160.39|161.52|159.92|0
1633961310000|2021-10-11 14:08:30|162.22|160.62|161.75|160.15|162.22|160.62|161.75|160.15|0
1633961320000|2021-10-11 14:08:40|161.99|160.39|161.75|160.15|161.99|160.39|161.75|160.15|0
1633961330000|2021-10-11 14:08:50|161.52|159.92|161.52|159.92|161.52|159.92|161.52|159.92|0
1633961340000|2021-10-11 14:09:00|161.99|160.39|162.46|160.86|162.46|160.86|161.99|160.39|0
1633961350000|2021-10-11 14:09:10|161.75|160.15|160.82|159.22|161.75|160.15|160.82|159.22|0
1633961360000|2021-10-11 14:09:20|161.05|159.45|161.28|159.68|161.28|159.68|161.05|159.45|0
1633961370000|2021-10-11 14:09:30|161.05|159.45|160.35|158.75|161.05|159.45|160.35|158.75|0
1633961380000|2021-10-11 14:09:40|160.58|158.98|161.52|159.92|161.52|159.92|160.58|158.98|0
1633961390000|2021-10-11 14:09:50|161.28|159.68|161.05|159.45|161.28|159.68|161.05|159.45|0
1633961400000|2021-10-11 14:10:00|161.52|159.92|161.75|160.15|161.75|160.15|161.52|159.92|0
1633961410000|2021-10-11 14:10:10|162.22|160.62|162.93|161.33|162.93|161.33|161.99|160.39|0
1633961420000|2021-10-11 14:10:20|162.46|160.86|163.63|162.03|163.63|162.03|162.46|160.86|0
1633961430000|2021-10-11 14:10:30|164.81|163.21|166.22|164.62|166.22|164.62|164.81|163.21|0
1633961440000|2021-10-11 14:10:40|165.99|164.39|166.22|164.62|166.22|164.62|165.75|164.15|0
1633961450000|2021-10-11 14:10:50|165.99|164.39|165.04|163.44|165.99|164.39|165.04|163.44|0
1633961460000|2021-10-11 14:11:00|165.75|164.15|163.63|162.03|165.75|164.15|163.63|162.03|0
1633961470000|2021-10-11 14:11:10|164.34|162.74|164.1|162.5|164.34|162.74|163.87|162.27|0
1633961480000|2021-10-11 14:11:20|163.98|162.38|163.16|161.56|163.98|162.38|163.16|161.56|0
1633961490000|2021-10-11 14:11:30|162.93|161.33|163.63|162.03|163.63|162.03|162.93|161.33|0
1633961500000|2021-10-11 14:11:40|163.87|162.27|163.87|162.27|163.87|162.27|163.87|162.27|0
1633961510000|2021-10-11 14:11:50|164.1|162.5|164.1|162.5|164.1|162.5|164.1|162.5|0
1633961520000|2021-10-11 14:12:00|163.87|162.27|163.87|162.27|164.1|162.5|163.87|162.27|0
1633961530000|2021-10-11 14:12:10|163.63|162.03|163.87|162.27|163.87|162.27|163.63|162.03|0
1633961540000|2021-10-11 14:12:20|163.63|162.03|164.34|162.74|164.34|162.74|163.63|162.03|0
1633961550000|2021-10-11 14:12:30|164.81|163.21|164.34|162.74|165.04|163.44|164.34|162.74|0
1633961560000|2021-10-11 14:12:40|164.81|163.21|163.86|162.26|164.81|163.21|163.86|162.26|0
1633961570000|2021-10-11 14:12:50|163.39|161.79|163.39|161.79|163.63|162.03|163.39|161.79|0
1633961580000|2021-10-11 14:13:00|163.63|162.03|163.63|162.03|163.63|162.03|163.39|161.79|0
1633961590000|2021-10-11 14:13:10|163.16|161.56|163.16|161.56|163.16|161.56|163.16|161.56|0
1633961600000|2021-10-11 14:13:20|162.92|161.32|163.16|161.56|163.39|161.79|162.92|161.32|0
1633961610000|2021-10-11 14:13:30|162.92|161.32|162.69|161.09|163.16|161.56|162.69|161.09|0
1633961620000|2021-10-11 14:13:40|162.92|161.32|162.92|161.32|162.92|161.32|162.92|161.32|0
1633961630000|2021-10-11 14:13:50|162.69|161.09|163.16|161.56|163.39|161.79|162.69|161.09|0
1633961640000|2021-10-11 14:14:00|163.86|162.26|163.16|161.56|163.86|162.26|162.92|161.32|0
1633961650000|2021-10-11 14:14:10|163.63|162.03|163.39|161.79|163.63|162.03|163.39|161.79|0
1633961660000|2021-10-11 14:14:20|163.16|161.56|162.92|161.32|163.16|161.56|162.69|161.09|0
1633961670000|2021-10-11 14:14:30|163.16|161.56|163.63|162.03|163.63|162.03|163.16|161.56|0
1633961680000|2021-10-11 14:14:40|163.39|161.79|163.63|162.03|163.63|162.03|163.39|161.79|0
1633961690000|2021-10-11 14:14:50|163.39|161.79|163.86|162.26|163.86|162.26|163.39|161.79|0
1633961700000|2021-10-11 14:15:00|164.1|162.5|163.86|162.26|164.1|162.5|163.63|162.03|0
1633961710000|2021-10-11 14:15:10|164.1|162.5|163.86|162.26|164.1|162.5|163.63|162.03|0
1633961720000|2021-10-11 14:15:20|163.63|162.03|164.33|162.73|164.33|162.73|163.63|162.03|0
1633961730000|2021-10-11 14:15:30|164.57|162.97|164.45|162.85|164.57|162.97|164.33|162.73|0
1633961740000|2021-10-11 14:15:40|164.33|162.73|165.04|163.44|165.04|163.44|164.33|162.73|0
1633961750000|2021-10-11 14:15:50|164.8|163.2|165.04|163.44|165.04|163.44|164.8|163.2|0
1633961760000|2021-10-11 14:16:00|165.51|163.91|165.51|163.91|165.51|163.91|165.04|163.44|0
1633961770000|2021-10-11 14:16:10|165.98|164.38|165.75|164.15|165.98|164.38|165.75|164.15|0
1633961780000|2021-10-11 14:16:20|165.51|163.91|165.27|163.67|165.51|163.91|165.27|163.67|0
1633961790000|2021-10-11 14:16:30|165.51|163.91|165.04|163.44|165.51|163.91|165.04|163.44|0
1633961800000|2021-10-11 14:16:40|165.74|164.14|165.51|163.91|165.74|164.14|165.51|163.91|0
1633961810000|2021-10-11 14:16:50|165.27|163.67|165.51|163.91|165.51|163.91|165.15|163.55|0
1633961820000|2021-10-11 14:17:00|165.98|164.38|166.22|164.62|166.22|164.62|165.74|164.14|0
1633961830000|2021-10-11 14:17:10|165.98|164.38|165.98|164.38|165.98|164.38|165.74|164.14|0
1633961840000|2021-10-11 14:17:20|165.74|164.14|164.8|163.2|165.74|164.14|164.8|163.2|0
1633961850000|2021-10-11 14:17:30|164.57|162.97|164.33|162.73|164.57|162.97|164.33|162.73|0
1633961860000|2021-10-11 14:17:40|164.09|162.49|165.04|163.44|165.04|163.44|164.09|162.49|0
1633961870000|2021-10-11 14:17:50|165.27|163.67|165.04|163.44|165.27|163.67|165.04|163.44|0
1633961880000|2021-10-11 14:18:00|164.57|162.97|165.04|163.44|165.04|163.44|164.57|162.97|0
1633961890000|2021-10-11 14:18:10|165.27|163.67|164.8|163.2|165.27|163.67|164.56|162.96|0
1633961900000|2021-10-11 14:18:20|165.04|163.44|165.51|163.91|165.51|163.91|165.04|163.44|0
1633961910000|2021-10-11 14:18:30|165.74|164.14|165.74|164.14|165.74|164.14|165.74|164.14|0
1633961920000|2021-10-11 14:18:40|165.51|163.91|165.74|164.14|165.74|164.14|165.51|163.91|0
1633961930000|2021-10-11 14:18:50|165.98|164.38|165.98|164.38|165.98|164.38|165.74|164.14|0
1633961940000|2021-10-11 14:19:00|165.74|164.14|165.27|163.67|165.74|164.14|165.27|163.67|0
1633961950000|2021-10-11 14:19:10|165.04|163.44|165.51|163.91|165.51|163.91|165.03|163.43|0
1633961960000|2021-10-11 14:19:20|165.27|163.67|165.03|163.43|165.27|163.67|165.03|163.43|0
1633961970000|2021-10-11 14:19:30|164.8|163.2|165.03|163.43|165.03|163.43|164.8|163.2|0
1633961980000|2021-10-11 14:19:40|165.27|163.67|165.74|164.14|165.74|164.14|165.27|163.67|0
1633961990000|2021-10-11 14:19:50|165.98|164.38|166.45|164.85|166.45|164.85|165.98|164.38|0
1633962000000|2021-10-11 14:20:00|166.69|165.09|167.63|166.03|167.63|166.03|166.69|165.09|0
1633962010000|2021-10-11 14:20:10|167.16|165.56|168.1|166.5|168.1|166.5|167.16|165.56|0
1633962020000|2021-10-11 14:20:20|168.34|166.74|168.34|166.74|168.34|166.74|168.34|166.74|0
1633962030000|2021-10-11 14:20:30|167.87|166.27|167.16|165.56|167.87|166.27|167.16|165.56|0
1633962040000|2021-10-11 14:20:40|166.92|165.32|166.68|165.08|166.92|165.32|166.68|165.08|0
1633962050000|2021-10-11 14:20:50|166.92|165.32|166.68|165.08|166.92|165.32|166.68|165.08|0
1633962060000|2021-10-11 14:21:00|166.45|164.85|165.74|164.14|166.45|164.85|165.74|164.14|0
1633962070000|2021-10-11 14:21:10|165.98|164.38|166.45|164.85|166.45|164.85|165.98|164.38|0
1633962080000|2021-10-11 14:21:20|166.68|165.08|166.68|165.08|166.68|165.08|166.45|164.85|0
1633962090000|2021-10-11 14:21:30|166.33|164.73|166.45|164.85|166.45|164.85|166.33|164.73|0
1633962100000|2021-10-11 14:21:40|166.21|164.61|166.21|164.61|166.21|164.61|165.98|164.38|0
1633962110000|2021-10-11 14:21:50|165.98|164.38|166.21|164.61|166.21|164.61|165.98|164.38|0
1633962120000|2021-10-11 14:22:00|166.45|164.85|166.92|165.32|166.92|165.32|166.45|164.85|0
1633962130000|2021-10-11 14:22:10|166.68|165.08|167.39|165.79|167.39|165.79|166.68|165.08|0
1633962140000|2021-10-11 14:22:20|166.92|165.32|166.92|165.32|166.92|165.32|166.68|165.08|0
1633962150000|2021-10-11 14:22:30|166.68|165.08|167.16|165.56|167.39|165.79|166.68|165.08|0
1633962160000|2021-10-11 14:22:40|166.69|165.09|166.36|164.76|166.69|165.09|166.36|164.76|0
1633962170000|2021-10-11 14:22:50|166.59|164.99|166.59|164.99|166.59|164.99|166.36|164.76|0
1633962180000|2021-10-11 14:23:00|166.83|165.23|166.59|164.99|166.83|165.23|166.59|164.99|0
1633962190000|2021-10-11 14:23:10|166.36|164.76|166.12|164.52|166.59|164.99|166.12|164.52|0
1633962200000|2021-10-11 14:23:20|166.36|164.76|166.12|164.52|166.59|164.99|166.12|164.52|0
1633962210000|2021-10-11 14:23:30|166.36|164.76|166.12|164.52|166.59|164.99|166.12|164.52|0
1633962220000|2021-10-11 14:23:40|166.36|164.76|166.59|164.99|166.59|164.99|166.36|164.76|0
1633962230000|2021-10-11 14:23:50|166.36|164.76|166.59|164.99|166.59|164.99|166.36|164.76|0
1633962240000|2021-10-11 14:24:00|166.83|165.23|166.59|164.99|167.06|165.46|166.59|164.99|0
1633962250000|2021-10-11 14:24:10|166.36|164.76|167.3|165.7|167.3|165.7|166.36|164.76|0
1633962260000|2021-10-11 14:24:20|167.06|165.46|167.3|165.7|167.3|165.7|167.06|165.46|0
1633962270000|2021-10-11 14:24:30|167.06|165.46|167.06|165.46|167.06|165.46|167.06|165.46|0
1633962280000|2021-10-11 14:24:40|167.3|165.7|167.53|165.93|167.53|165.93|167.3|165.7|0
1633962290000|2021-10-11 14:24:50|167.77|166.17|167.77|166.17|167.77|166.17|167.77|166.17|0
1633962300000|2021-10-11 14:25:00|167.53|165.93|167.53|165.93|167.53|165.93|167.53|165.93|0
1633962310000|2021-10-11 14:25:10|167.3|165.7|167.06|165.46|167.3|165.7|167.06|165.46|0
1633962320000|2021-10-11 14:25:20|167.53|165.93|167.06|165.46|167.53|165.93|167.06|165.46|0
1633962330000|2021-10-11 14:25:30|166.83|165.23|167.06|165.46|167.06|165.46|166.83|165.23|0
1633962340000|2021-10-11 14:25:40|167.3|165.7|167.06|165.46|167.3|165.7|166.83|165.23|0
1633962350000|2021-10-11 14:25:50|166.83|165.23|167.06|165.46|167.06|165.46|166.83|165.23|0
1633962360000|2021-10-11 14:26:00|167.3|165.7|167.3|165.7|167.3|165.7|167.06|165.46|0
1633962370000|2021-10-11 14:26:10|167.53|165.93|167.3|165.7|167.53|165.93|167.06|165.46|0
1633962380000|2021-10-11 14:26:20|167.53|165.93|167.77|166.17|168|166.4|167.53|165.93|0
1633962390000|2021-10-11 14:26:30|168|166.4|167.3|165.7|168|166.4|167.3|165.7|0
1633962400000|2021-10-11 14:26:40|167.06|165.46|167.06|165.46|167.3|165.7|167.06|165.46|0
1633962410000|2021-10-11 14:26:50|167.3|165.7|167.53|165.93|167.77|166.17|167.3|165.7|0
1633962420000|2021-10-11 14:27:00|167.3|165.7|167.3|165.7|167.53|165.93|167.06|165.46|0
1633962430000|2021-10-11 14:27:10|166.82|165.22|167.06|165.46|167.06|165.46|166.82|165.22|0
1633962440000|2021-10-11 14:27:20|166.82|165.22|166.94|165.34|167.06|165.46|166.82|165.22|0
1633962450000|2021-10-11 14:27:30|166.82|165.22|166.35|164.75|166.82|165.22|166.35|164.75|0
1633962460000|2021-10-11 14:27:40|166.12|164.52|165.88|164.28|166.12|164.52|165.88|164.28|0
1633962470000|2021-10-11 14:27:50|165.65|164.05|165.65|164.05|165.65|164.05|165.41|163.81|0
1633962480000|2021-10-11 14:28:00|165.88|164.28|166.12|164.52|166.12|164.52|165.88|164.28|0
1633962490000|2021-10-11 14:28:10|166.35|164.75|165.65|164.05|166.35|164.75|165.65|164.05|0
1633962500000|2021-10-11 14:28:20|165.88|164.28|165.65|164.05|165.88|164.28|165.41|163.81|0
1633962510000|2021-10-11 14:28:30|165.88|164.28|165.65|164.05|165.88|164.28|165.65|164.05|0
1633962520000|2021-10-11 14:28:40|165.41|163.81|165.41|163.81|165.41|163.81|165.41|163.81|0
1633962530000|2021-10-11 14:28:50|165.17|163.57|165.41|163.81|165.41|163.81|165.17|163.57|0
1633962540000|2021-10-11 14:29:00|165.64|164.04|165.64|164.04|165.88|164.28|165.64|164.04|0
1633962550000|2021-10-11 14:29:10|166.35|164.75|166.82|165.22|166.82|165.22|166.35|164.75|0
1633962560000|2021-10-11 14:29:20|166.59|164.99|166.35|164.75|166.59|164.99|166.35|164.75|0
1633962570000|2021-10-11 14:29:30|166.82|165.22|167.06|165.46|167.06|165.46|166.82|165.22|0
1633962590000|2021-10-11 14:29:50|167.29|165.69|167.76|166.16|167.76|166.16|167.29|165.69|0
1633962600000|2021-10-11 14:30:00|168.24|166.64|168.24|166.64|168.24|166.64|168.24|166.64|0
1633962610000|2021-10-11 14:30:10|168|166.4|167.29|165.69|168|166.4|167.29|165.69|0
1633962620000|2021-10-11 14:30:20|166.82|165.22|166.35|164.75|166.82|165.22|166.35|164.75|0
1633962630000|2021-10-11 14:30:30|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1633962640000|2021-10-11 14:30:40|165.88|164.28|166.46|164.86|166.46|164.86|165.88|164.28|0
1633962650000|2021-10-11 14:30:50|166.35|164.75|165.88|164.28|166.35|164.75|165.88|164.28|0
1633962660000|2021-10-11 14:31:00|166.11|164.51|166.58|164.98|166.58|164.98|166.11|164.51|0
1633962670000|2021-10-11 14:31:10|166.82|165.22|167.06|165.46|167.06|165.46|166.82|165.22|0
1633962680000|2021-10-11 14:31:20|166.82|165.22|166.58|164.98|166.93|165.33|166.58|164.98|0
1633962690000|2021-10-11 14:31:30|166.35|164.75|166.11|164.51|166.35|164.75|166.11|164.51|0
1633962700000|2021-10-11 14:31:40|166.35|164.75|166.35|164.75|166.58|164.98|166.35|164.75|0
1633962710000|2021-10-11 14:31:50|166.11|164.51|166.11|164.51|166.35|164.75|166.11|164.51|0
1633962720000|2021-10-11 14:32:00|166.58|164.98|166.82|165.22|167.05|165.45|166.58|164.98|0
1633962730000|2021-10-11 14:32:10|166.58|164.98|166.82|165.22|167.05|165.45|166.58|164.98|0
1633962740000|2021-10-11 14:32:20|166.58|164.98|166.58|164.98|166.82|165.22|166.58|164.98|0
1633962750000|2021-10-11 14:32:30|167.05|165.45|166.82|165.22|167.05|165.45|166.82|165.22|0
1633962760000|2021-10-11 14:32:40|167.05|165.45|167.05|165.45|167.29|165.69|167.05|165.45|0
1633962770000|2021-10-11 14:32:50|166.58|164.98|166.82|165.22|166.82|165.22|166.58|164.98|0
1633962780000|2021-10-11 14:33:00|167.29|165.69|167.52|165.92|167.53|165.93|167.29|165.69|0
1633962790000|2021-10-11 14:33:10|167.29|165.69|167.05|165.45|167.29|165.69|167.05|165.45|0
1633962800000|2021-10-11 14:33:20|166.82|165.22|166.82|165.22|167.05|165.45|166.82|165.22|0
1633962810000|2021-10-11 14:33:30|166.58|164.98|166.58|164.98|166.58|164.98|166.35|164.75|0
1633962820000|2021-10-11 14:33:40|166.35|164.75|166.58|164.98|166.58|164.98|166.35|164.75|0
1633962830000|2021-10-11 14:33:50|166.82|165.22|166.58|164.98|166.82|165.22|166.58|164.98|0
1633962840000|2021-10-11 14:34:00|166.35|164.75|166.35|164.75|166.35|164.75|166.35|164.75|0
1633962850000|2021-10-11 14:34:10|166.58|164.98|166.58|164.98|166.82|165.22|166.58|164.98|0
1633962860000|2021-10-11 14:34:20|166.35|164.75|166.58|164.98|166.58|164.98|166.35|164.75|0
1633962870000|2021-10-11 14:34:30|166.35|164.75|166.69|165.09|166.82|165.22|166.35|164.75|0
1633962880000|2021-10-11 14:34:40|167.05|165.45|166.82|165.22|167.05|165.45|166.82|165.22|0
1633962890000|2021-10-11 14:34:50|166.58|164.98|166.34|164.74|166.58|164.98|166.34|164.74|0
1633962900000|2021-10-11 14:35:00|166.58|164.98|165.87|164.27|166.58|164.98|165.87|164.27|0
1633962910000|2021-10-11 14:35:10|166.11|164.51|166.34|164.74|166.34|164.74|166.11|164.51|0
1633962920000|2021-10-11 14:35:20|166.11|164.51|166.11|164.51|166.34|164.74|166.11|164.51|0
1633962930000|2021-10-11 14:35:30|166.34|164.74|166.34|164.74|166.34|164.74|166.11|164.51|0
1633962940000|2021-10-11 14:35:40|166.11|164.51|165.99|164.39|166.11|164.51|165.99|164.39|0
1633962950000|2021-10-11 14:35:50|165.87|164.27|166.11|164.51|166.11|164.51|165.87|164.27|0
1633962960000|2021-10-11 14:36:00|165.87|164.27|166.34|164.74|166.34|164.74|165.87|164.27|0
1633962970000|2021-10-11 14:36:10|166.11|164.51|166.34|164.74|166.34|164.74|166.11|164.51|0
1633962980000|2021-10-11 14:36:20|166.46|164.86|166.11|164.51|166.58|164.98|166.11|164.51|0
1633962990000|2021-10-11 14:36:30|166.34|164.74|166.11|164.51|166.34|164.74|166.11|164.51|0
1633963010000|2021-10-11 14:36:50|166.34|164.74|166.34|164.74|166.34|164.74|166.34|164.74|0
1633963020000|2021-10-11 14:37:00|166.58|164.98|166.34|164.74|166.58|164.98|166.34|164.74|0
1633963030000|2021-10-11 14:37:10|166.58|164.98|166.34|164.74|166.58|164.98|166.34|164.74|0
1633963060000|2021-10-11 14:37:40|166.11|164.51|166.34|164.74|166.34|164.74|166.11|164.51|0
1633963070000|2021-10-11 14:37:50|166.58|164.98|166.58|164.98|166.58|164.98|166.58|164.98|0
1633963090000|2021-10-11 14:38:10|166.34|164.74|166.34|164.74|166.34|164.74|166.34|164.74|0
1633963100000|2021-10-11 14:38:20|166.58|164.98|166.58|164.98|166.58|164.98|166.58|164.98|0
1633963140000|2021-10-11 14:39:00|166.34|164.74|166.34|164.74|166.34|164.74|166.34|164.74|0
1633963150000|2021-10-11 14:39:10|166.58|164.98|166.58|164.98|166.58|164.98|166.58|164.98|0
1633963170000|2021-10-11 14:39:30|166.81|165.21|166.58|164.98|166.81|165.21|166.58|164.98|0
1633963180000|2021-10-11 14:39:40|166.57|164.97|166.57|164.97|166.57|164.97|166.57|164.97|0
1633963190000|2021-10-11 14:39:50|166.34|164.74|166.57|164.97|166.57|164.97|166.34|164.74|0
1633963200000|2021-10-11 14:40:00|166.81|165.21|166.57|164.97|166.81|165.21|166.57|164.97|0
1633963210000|2021-10-11 14:40:10|166.34|164.74|166.1|164.5|166.34|164.74|166.1|164.5|0
1633963220000|2021-10-11 14:40:20|165.63|164.03|164.93|163.33|165.63|164.03|164.93|163.33|0
1633963230000|2021-10-11 14:40:30|165.63|164.03|165.63|164.03|165.87|164.27|165.63|164.03|0
1633963240000|2021-10-11 14:40:40|165.16|163.56|164.93|163.33|165.4|163.8|164.93|163.33|0
1633963250000|2021-10-11 14:40:50|165.16|163.56|165.4|163.8|165.4|163.8|165.16|163.56|0
1633963260000|2021-10-11 14:41:00|165.63|164.03|164.93|163.33|165.63|164.03|164.93|163.33|0
1633963270000|2021-10-11 14:41:10|164.69|163.09|164.69|163.09|164.93|163.33|164.69|163.09|0
1633963280000|2021-10-11 14:41:20|164.46|162.86|164.93|163.33|164.93|163.33|164.46|162.86|0
1633963290000|2021-10-11 14:41:30|164.46|162.86|164.22|162.62|164.46|162.86|163.99|162.39|0
1633963300000|2021-10-11 14:41:40|163.99|162.39|163.99|162.39|164.22|162.62|163.99|162.39|0
1633963310000|2021-10-11 14:41:50|163.75|162.15|163.75|162.15|163.99|162.39|163.75|162.15|0
1633963320000|2021-10-11 14:42:00|163.99|162.39|163.05|161.45|163.99|162.39|163.05|161.45|0
1633963330000|2021-10-11 14:42:10|163.28|161.68|163.05|161.45|163.28|161.68|163.05|161.45|0
1633963340000|2021-10-11 14:42:20|162.58|160.98|162.58|160.98|162.81|161.21|162.58|160.98|0
1633963350000|2021-10-11 14:42:30|162.34|160.74|161.87|160.27|162.34|160.74|161.87|160.27|0
1633963360000|2021-10-11 14:42:40|162.11|160.51|162.81|161.21|162.81|161.21|162.11|160.51|0
1633963370000|2021-10-11 14:42:50|163.05|161.45|162.34|160.74|163.05|161.45|162.34|160.74|0
1633963380000|2021-10-11 14:43:00|162.11|160.51|162.58|160.98|162.58|160.98|162.11|160.51|0
1633963390000|2021-10-11 14:43:10|162.34|160.74|162.34|160.74|162.34|160.74|162.34|160.74|0
1633963400000|2021-10-11 14:43:20|162.58|160.98|162.58|160.98|162.58|160.98|162.34|160.74|0
1633963410000|2021-10-11 14:43:30|162.34|160.74|162.58|160.98|162.58|160.98|162.34|160.74|0
1633963420000|2021-10-11 14:43:40|162.34|160.74|162.22|160.62|162.34|160.74|162.22|160.62|0
1633963430000|2021-10-11 14:43:50|162.11|160.51|162.34|160.74|162.34|160.74|162.11|160.51|0
1633963440000|2021-10-11 14:44:00|162.11|160.51|162.34|160.74|162.45|160.85|162.11|160.51|0
1633963450000|2021-10-11 14:44:10|162.57|160.97|163.04|161.44|163.04|161.44|162.57|160.97|0
1633963460000|2021-10-11 14:44:20|162.81|161.21|163.04|161.44|163.04|161.44|162.81|161.21|0
1633963470000|2021-10-11 14:44:30|163.28|161.68|163.28|161.68|163.28|161.68|163.28|161.68|0
1633963490000|2021-10-11 14:44:50|163.51|161.91|163.28|161.68|163.75|162.15|163.28|161.68|0
1633963500000|2021-10-11 14:45:00|163.51|161.91|163.51|161.91|163.75|162.15|163.51|161.91|0
1633963510000|2021-10-11 14:45:10|163.28|161.68|163.28|161.68|163.51|161.91|163.28|161.68|0
1633963520000|2021-10-11 14:45:20|163.04|161.44|162.81|161.21|163.04|161.44|162.81|161.21|0
1633963530000|2021-10-11 14:45:30|162.57|160.97|162.81|161.21|162.81|161.21|162.57|160.97|0
1633963540000|2021-10-11 14:45:40|162.57|160.97|162.57|160.97|162.57|160.97|162.57|160.97|0
1633963550000|2021-10-11 14:45:50|162.34|160.74|162.34|160.74|162.34|160.74|162.34|160.74|0
1633963560000|2021-10-11 14:46:00|162.81|161.21|162.34|160.74|162.81|161.21|162.34|160.74|0
1633963570000|2021-10-11 14:46:10|162.57|160.97|162.57|160.97|162.57|160.97|162.34|160.74|0
1633963580000|2021-10-11 14:46:20|162.34|160.74|162.34|160.74|162.34|160.74|162.34|160.74|0
1633963590000|2021-10-11 14:46:30|162.1|160.5|162.34|160.74|162.34|160.74|162.1|160.5|0
1633963600000|2021-10-11 14:46:40|162.81|161.21|162.81|161.21|163.04|161.44|162.57|160.97|0
1633963610000|2021-10-11 14:46:50|162.57|160.97|162.81|161.21|162.81|161.21|162.57|160.97|0
1633963620000|2021-10-11 14:47:00|162.57|160.97|162.57|160.97|162.57|160.97|162.57|160.97|0
1633963630000|2021-10-11 14:47:10|162.1|160.5|162.1|160.5|162.34|160.74|162.1|160.5|0
1633963640000|2021-10-11 14:47:20|162.34|160.74|163.04|161.44|163.04|161.44|162.34|160.74|0
1633963650000|2021-10-11 14:47:30|162.81|161.21|162.81|161.21|162.81|161.21|162.57|160.97|0
1633963660000|2021-10-11 14:47:40|162.57|160.97|162.57|160.97|162.81|161.21|162.57|160.97|0
1633963670000|2021-10-11 14:47:50|162.81|161.21|162.34|160.74|162.81|161.21|162.34|160.74|0
1633963680000|2021-10-11 14:48:00|162.8|161.2|162.8|161.2|162.8|161.2|162.8|161.2|0
1633963690000|2021-10-11 14:48:10|162.57|160.97|162.34|160.74|162.57|160.97|162.34|160.74|0
1633963700000|2021-10-11 14:48:20|162.57|160.97|162.57|160.97|162.8|161.2|162.57|160.97|0
1633963720000|2021-10-11 14:48:40|162.8|161.2|162.57|160.97|162.8|161.2|162.57|160.97|0
1633963730000|2021-10-11 14:48:50|162.8|161.2|162.33|160.73|162.8|161.2|162.33|160.73|0
1633963740000|2021-10-11 14:49:00|162.57|160.97|162.57|160.97|162.8|161.2|162.57|160.97|0
1633963750000|2021-10-11 14:49:10|162.8|161.2|162.57|160.97|162.8|161.2|162.57|160.97|0
1633963760000|2021-10-11 14:49:20|162.1|160.5|162.57|160.97|162.57|160.97|162.1|160.5|0
1633963770000|2021-10-11 14:49:30|162.8|161.2|162.8|161.2|162.8|161.2|162.57|160.97|0
1633963780000|2021-10-11 14:49:40|163.04|161.44|162.8|161.2|163.04|161.44|162.8|161.2|0
1633963790000|2021-10-11 14:49:50|163.04|161.44|163.04|161.44|163.04|161.44|163.04|161.44|0
1633963800000|2021-10-11 14:50:00|163.27|161.67|163.74|162.14|163.74|162.14|163.27|161.67|0
1633963810000|2021-10-11 14:50:10|163.98|162.38|163.98|162.38|163.98|162.38|163.98|162.38|0
1633963820000|2021-10-11 14:50:20|164.21|162.61|164.21|162.61|164.21|162.61|163.98|162.38|0
1633963830000|2021-10-11 14:50:30|164.68|163.08|164.45|162.85|164.92|163.32|164.45|162.85|0
1633963840000|2021-10-11 14:50:40|164.21|162.61|164.21|162.61|164.45|162.85|164.21|162.61|0
1633963850000|2021-10-11 14:50:50|164.45|162.85|164.44|162.84|164.45|162.85|164.21|162.61|0
1633963860000|2021-10-11 14:51:00|164.68|163.08|164.68|163.08|164.68|163.08|164.44|162.84|0
1633963870000|2021-10-11 14:51:10|164.44|162.84|164.21|162.61|164.44|162.84|164.21|162.61|0
1633963880000|2021-10-11 14:51:20|164.44|162.84|164.44|162.84|164.44|162.84|164.44|162.84|0
1633963890000|2021-10-11 14:51:30|164.68|163.08|165.15|163.55|165.15|163.55|164.68|163.08|0
1633963900000|2021-10-11 14:51:40|165.38|163.78|165.38|163.78|165.38|163.78|165.15|163.55|0
1633963910000|2021-10-11 14:51:50|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633963920000|2021-10-11 14:52:00|165.38|163.78|164.91|163.31|165.38|163.78|164.68|163.08|0
1633963930000|2021-10-11 14:52:10|164.68|163.08|165.15|163.55|165.15|163.55|164.68|163.08|0
1633963940000|2021-10-11 14:52:20|164.91|163.31|165.15|163.55|165.15|163.55|164.91|163.31|0
1633963950000|2021-10-11 14:52:30|165.38|163.78|165.15|163.55|165.38|163.78|165.15|163.55|0
1633963960000|2021-10-11 14:52:40|164.91|163.31|164.91|163.31|164.91|163.31|164.91|163.31|0
1633963970000|2021-10-11 14:52:50|165.15|163.55|164.91|163.31|165.15|163.55|164.91|163.31|0
1633963980000|2021-10-11 14:53:00|165.15|163.55|164.91|163.31|165.15|163.55|164.91|163.31|0
1633963990000|2021-10-11 14:53:10|165.15|163.55|165.38|163.78|165.38|163.78|165.15|163.55|0
1633964000000|2021-10-11 14:53:20|165.15|163.55|165.38|163.78|165.38|163.78|165.15|163.55|0
1633964010000|2021-10-11 14:53:30|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633964030000|2021-10-11 14:53:50|166.09|164.49|166.09|164.49|166.32|164.72|166.09|164.49|0
1633964040000|2021-10-11 14:54:00|165.62|164.02|165.38|163.78|165.62|164.02|165.38|163.78|0
1633964050000|2021-10-11 14:54:10|165.62|164.02|165.62|164.02|165.62|164.02|165.62|164.02|0
1633964060000|2021-10-11 14:54:20|165.38|163.78|165.38|163.78|165.38|163.78|165.15|163.55|0
1633964070000|2021-10-11 14:54:30|165.62|164.02|165.38|163.78|165.62|164.02|165.38|163.78|0
1633964080000|2021-10-11 14:54:40|165.62|164.02|165.38|163.78|165.62|164.02|165.38|163.78|0
1633964090000|2021-10-11 14:54:50|165.15|163.55|165.15|163.55|165.15|163.55|165.15|163.55|0
1633964100000|2021-10-11 14:55:00|165.38|163.78|165.62|164.02|165.62|164.02|165.38|163.78|0
1633964110000|2021-10-11 14:55:10|165.85|164.25|165.62|164.02|165.85|164.25|165.62|164.02|0
1633964120000|2021-10-11 14:55:20|165.38|163.78|165.62|164.02|165.62|164.02|165.38|163.78|0
1633964130000|2021-10-11 14:55:30|165.85|164.25|165.85|164.25|165.85|164.25|165.85|164.25|0
1633964140000|2021-10-11 14:55:40|165.62|164.02|166.09|164.49|166.09|164.49|165.62|164.02|0
1633964150000|2021-10-11 14:55:50|165.85|164.25|165.62|164.02|165.85|164.25|165.62|164.02|0
1633964160000|2021-10-11 14:56:00|165.38|163.78|165.14|163.54|165.38|163.78|164.91|163.31|0
1633964170000|2021-10-11 14:56:10|165.38|163.78|165.38|163.78|165.38|163.78|165.38|163.78|0
1633964180000|2021-10-11 14:56:20|165.14|163.54|165.14|163.54|165.14|163.54|165.14|163.54|0
1633964190000|2021-10-11 14:56:30|164.91|163.31|164.91|163.31|165.14|163.54|164.91|163.31|0
1633964200000|2021-10-11 14:56:40|164.67|163.07|164.67|163.07|164.67|163.07|164.44|162.84|0
1633964210000|2021-10-11 14:56:50|164.44|162.84|164.67|163.07|164.67|163.07|164.44|162.84|0
1633964220000|2021-10-11 14:57:00|164.91|163.31|164.67|163.07|164.91|163.31|164.67|163.07|0
1633964230000|2021-10-11 14:57:10|164.91|163.31|164.2|162.6|164.91|163.31|164.2|162.6|0
1633964240000|2021-10-11 14:57:20|164.44|162.84|164.2|162.6|164.67|163.07|164.2|162.6|0
1633964250000|2021-10-11 14:57:30|163.97|162.37|164.2|162.6|164.2|162.6|163.97|162.37|0
1633964260000|2021-10-11 14:57:40|163.97|162.37|163.73|162.13|163.97|162.37|163.73|162.13|0
1633964270000|2021-10-11 14:57:50|163.97|162.37|163.97|162.37|164.2|162.6|163.97|162.37|0
1633964280000|2021-10-11 14:58:00|164.2|162.6|164.2|162.6|164.2|162.6|164.2|162.6|0
1633964290000|2021-10-11 14:58:10|164.44|162.84|164.44|162.84|164.44|162.84|164.44|162.84|0
1633964300000|2021-10-11 14:58:20|164.2|162.6|164.2|162.6|164.2|162.6|164.2|162.6|0
1633964320000|2021-10-11 14:58:40|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1633964330000|2021-10-11 14:58:50|163.73|162.13|163.97|162.37|163.97|162.37|163.73|162.13|0
1633964340000|2021-10-11 14:59:00|163.73|162.13|163.5|161.9|163.73|162.13|163.5|161.9|0
1633964350000|2021-10-11 14:59:10|163.73|162.13|163.73|162.13|163.73|162.13|163.73|162.13|0
1633964360000|2021-10-11 14:59:20|163.5|161.9|163.26|161.66|163.5|161.9|163.26|161.66|0
1633964370000|2021-10-11 14:59:30|163.03|161.43|163.26|161.66|163.26|161.66|163.03|161.43|0
1633964380000|2021-10-11 14:59:40|163.03|161.43|162.79|161.19|163.26|161.66|162.79|161.19|0
1633964390000|2021-10-11 14:59:50|163.03|161.43|162.56|160.96|163.03|161.43|162.56|160.96|0
1633964400000|2021-10-11 15:00:00|163.03|161.43|163.5|161.9|163.73|162.13|163.03|161.43|0
1633964410000|2021-10-11 15:00:10|163.96|162.36|163.96|162.36|163.96|162.36|163.73|162.13|0
1633964420000|2021-10-11 15:00:20|163.73|162.13|163.73|162.13|163.96|162.36|163.73|162.13|0
1633964430000|2021-10-11 15:00:30|163.49|161.89|162.79|161.19|163.49|161.89|162.79|161.19|0
1633964440000|2021-10-11 15:00:40|163.03|161.43|162.79|161.19|163.03|161.43|162.56|160.96|0
1633964450000|2021-10-11 15:00:50|162.56|160.96|163.02|161.42|163.02|161.42|162.56|160.96|0
1633964460000|2021-10-11 15:01:00|162.79|161.19|163.02|161.42|163.02|161.42|162.79|161.19|0
1633964470000|2021-10-11 15:01:10|163.26|161.66|163.26|161.66|163.26|161.66|163.26|161.66|0
1633964480000|2021-10-11 15:01:20|163.02|161.42|163.26|161.66|163.26|161.66|163.02|161.42|0
1633964490000|2021-10-11 15:01:30|162.79|161.19|163.02|161.42|163.02|161.42|162.79|161.19|0
1633964500000|2021-10-11 15:01:40|163.49|161.89|163.49|161.89|163.49|161.89|163.26|161.66|0
1633964520000|2021-10-11 15:02:00|163.73|162.13|163.73|162.13|163.96|162.36|163.73|162.13|0
1633964530000|2021-10-11 15:02:10|163.96|162.36|164.43|162.83|164.43|162.83|163.96|162.36|0
1633964540000|2021-10-11 15:02:20|164.2|162.6|164.2|162.6|164.2|162.6|164.2|162.6|0
1633964550000|2021-10-11 15:02:30|164.43|162.83|164.2|162.6|164.43|162.83|164.2|162.6|0
1633964560000|2021-10-11 15:02:40|163.96|162.36|163.96|162.36|164.43|162.83|163.96|162.36|0
1633964570000|2021-10-11 15:02:50|164.2|162.6|164.43|162.83|164.43|162.83|164.2|162.6|0
1633964580000|2021-10-11 15:03:00|164.2|162.6|163.96|162.36|164.2|162.6|163.96|162.36|0
1633964590000|2021-10-11 15:03:10|163.73|162.13|163.73|162.13|163.73|162.13|163.49|161.89|0
1633964600000|2021-10-11 15:03:20|163.96|162.36|163.96|162.36|163.96|162.36|163.73|162.13|0
1633964620000|2021-10-11 15:03:40|164.2|162.6|164.2|162.6|164.2|162.6|164.2|162.6|0
1633964630000|2021-10-11 15:03:50|163.96|162.36|163.26|161.66|163.96|162.36|163.26|161.66|0
1633964640000|2021-10-11 15:04:00|163.02|161.42|163.02|161.42|163.02|161.42|162.79|161.19|0
1633964650000|2021-10-11 15:04:10|162.79|161.19|163.26|161.66|163.26|161.66|162.79|161.19|0
1633964660000|2021-10-11 15:04:20|163.49|161.89|163.73|162.13|163.73|162.13|163.49|161.89|0
1633964670000|2021-10-11 15:04:30|163.72|162.12|163.96|162.36|164.19|162.59|163.72|162.12|0
1633964680000|2021-10-11 15:04:40|164.19|162.59|164.19|162.59|164.19|162.59|164.19|162.59|0
1633964690000|2021-10-11 15:04:50|163.96|162.36|164.19|162.59|164.19|162.59|163.96|162.36|0
1633964700000|2021-10-11 15:05:00|164.43|162.83|164.43|162.83|164.43|162.83|164.19|162.59|0
1633964710000|2021-10-11 15:05:10|164.19|162.59|164.43|162.83|164.43|162.83|164.19|162.59|0
1633964720000|2021-10-11 15:05:20|164.66|163.06|164.43|162.83|164.66|163.06|164.19|162.59|0
1633964730000|2021-10-11 15:05:30|164.19|162.59|164.43|162.83|164.43|162.83|164.19|162.59|0
1633964740000|2021-10-11 15:05:40|164.19|162.59|163.72|162.12|164.19|162.59|163.72|162.12|0
1633964750000|2021-10-11 15:05:50|163.96|162.36|164.19|162.59|164.19|162.59|163.96|162.36|0
1633964760000|2021-10-11 15:06:00|164.43|162.83|164.66|163.06|164.66|163.06|164.43|162.83|0
1633964770000|2021-10-11 15:06:10|164.43|162.83|164.66|163.06|164.66|163.06|164.43|162.83|0
1633964790000|2021-10-11 15:06:30|164.43|162.83|164.19|162.59|164.43|162.83|164.19|162.59|0
1633964800000|2021-10-11 15:06:40|164.43|162.83|164.43|162.83|164.43|162.83|164.43|162.83|0
1633964810000|2021-10-11 15:06:50|164.66|163.06|164.66|163.06|164.66|163.06|164.66|163.06|0
1633964820000|2021-10-11 15:07:00|164.43|162.83|164.43|162.83|164.43|162.83|164.43|162.83|0
1633964830000|2021-10-11 15:07:10|164.19|162.59|164.19|162.59|164.19|162.59|163.96|162.36|0
1633964840000|2021-10-11 15:07:20|163.96|162.36|164.19|162.59|164.43|162.83|163.96|162.36|0
1633964850000|2021-10-11 15:07:30|163.96|162.36|164.19|162.59|164.19|162.59|163.96|162.36|0
1633964860000|2021-10-11 15:07:40|163.96|162.36|163.96|162.36|164.19|162.59|163.96|162.36|0
1633964870000|2021-10-11 15:07:50|163.72|162.12|163.72|162.12|163.72|162.12|163.49|161.89|0
1633964880000|2021-10-11 15:08:00|163.96|162.36|164.19|162.59|164.19|162.59|163.96|162.36|0
1633964890000|2021-10-11 15:08:10|163.96|162.36|164.19|162.59|164.43|162.83|163.96|162.36|0
1633964900000|2021-10-11 15:08:20|164.43|162.83|164.19|162.59|164.43|162.83|164.19|162.59|0
1633964910000|2021-10-11 15:08:30|163.96|162.36|163.96|162.36|163.96|162.36|163.72|162.12|0
1633964920000|2021-10-11 15:08:40|164.19|162.59|163.96|162.36|164.19|162.59|163.72|162.12|0
1633964930000|2021-10-11 15:08:50|163.95|162.35|163.95|162.35|163.95|162.35|163.95|162.35|0
1633964940000|2021-10-11 15:09:00|164.19|162.59|164.19|162.59|164.19|162.59|163.95|162.35|0
1633964950000|2021-10-11 15:09:10|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1633964960000|2021-10-11 15:09:20|164.19|162.59|164.19|162.59|164.19|162.59|164.19|162.59|0
1633964970000|2021-10-11 15:09:30|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1633964980000|2021-10-11 15:09:40|164.19|162.59|164.42|162.82|164.42|162.82|164.19|162.59|0
1633964990000|2021-10-11 15:09:50|164.19|162.59|163.95|162.35|164.19|162.59|163.95|162.35|0
1633965000000|2021-10-11 15:10:00|164.19|162.59|164.66|163.06|164.66|163.06|164.19|162.59|0
1633965010000|2021-10-11 15:10:10|164.42|162.82|163.95|162.35|164.42|162.82|163.95|162.35|0
1633965020000|2021-10-11 15:10:20|163.72|162.12|163.72|162.12|163.72|162.12|163.72|162.12|0
1633965030000|2021-10-11 15:10:30|163.95|162.35|164.42|162.82|164.42|162.82|163.95|162.35|0
1633965040000|2021-10-11 15:10:40|164.66|163.06|164.66|163.06|164.66|163.06|164.66|163.06|0
1633965060000|2021-10-11 15:11:00|164.42|162.82|164.66|163.06|164.66|163.06|164.19|162.59|0
1633965070000|2021-10-11 15:11:10|164.89|163.29|164.66|163.06|164.89|163.29|164.66|163.06|0
1633965080000|2021-10-11 15:11:20|164.42|162.82|164.66|163.06|164.66|163.06|164.42|162.82|0
1633965090000|2021-10-11 15:11:30|164.42|162.82|164.42|162.82|164.42|162.82|164.42|162.82|0
1633965100000|2021-10-11 15:11:40|163.95|162.35|163.95|162.35|163.95|162.35|163.95|162.35|0
1633965110000|2021-10-11 15:11:50|164.06|162.46|163.95|162.35|164.19|162.59|163.95|162.35|0
1633965120000|2021-10-11 15:12:00|164.19|162.59|163.95|162.35|164.19|162.59|163.95|162.35|0
1633965130000|2021-10-11 15:12:10|164.19|162.59|163.95|162.35|164.19|162.59|163.95|162.35|0
1633965140000|2021-10-11 15:12:20|163.72|162.12|163.72|162.12|163.72|162.12|163.72|162.12|0
1633965150000|2021-10-11 15:12:30|163.48|161.88|163.01|161.41|163.72|162.12|163.01|161.41|0
1633965160000|2021-10-11 15:12:40|163.25|161.65|163.25|161.65|163.25|161.65|163.25|161.65|0
1633965170000|2021-10-11 15:12:50|163.48|161.88|163.25|161.65|163.48|161.88|163.25|161.65|0
1633965180000|2021-10-11 15:13:00|163.48|161.88|163.95|162.35|163.95|162.35|163.48|161.88|0
1633965190000|2021-10-11 15:13:10|164.19|162.59|163.95|162.35|164.19|162.59|163.95|162.35|0
1633965200000|2021-10-11 15:13:20|164.19|162.59|164.18|162.58|164.19|162.59|163.95|162.35|0
1633965210000|2021-10-11 15:13:30|163.95|162.35|163.95|162.35|163.95|162.35|163.71|162.11|0
1633965220000|2021-10-11 15:13:40|163.71|162.11|163.71|162.11|163.71|162.11|163.48|161.88|0
1633965230000|2021-10-11 15:13:50|163.48|161.88|164.18|162.58|164.18|162.58|163.48|161.88|0
1633965240000|2021-10-11 15:14:00|163.95|162.35|163.95|162.35|163.95|162.35|163.71|162.11|0
1633965250000|2021-10-11 15:14:10|163.71|162.11|163.48|161.88|163.71|162.11|163.48|161.88|0
1633965260000|2021-10-11 15:14:20|163.01|161.41|163.24|161.64|163.24|161.64|163.01|161.41|0
1633965270000|2021-10-11 15:14:30|163.01|161.41|163.48|161.88|163.48|161.88|163.01|161.41|0
1633965280000|2021-10-11 15:14:40|163.24|161.64|163.01|161.41|163.24|161.64|163.01|161.41|0
1633965290000|2021-10-11 15:14:50|162.77|161.17|162.54|160.94|162.77|161.17|162.54|160.94|0
1633965300000|2021-10-11 15:15:00|162.77|161.17|162.54|160.94|162.77|161.17|162.54|160.94|0
1633965310000|2021-10-11 15:15:10|162.77|161.17|162.77|161.17|162.77|161.17|162.77|161.17|0
1633965320000|2021-10-11 15:15:20|162.54|160.94|162.54|160.94|162.77|161.17|162.54|160.94|0
1633965330000|2021-10-11 15:15:30|162.3|160.7|162.07|160.47|162.3|160.7|162.07|160.47|0
1633965340000|2021-10-11 15:15:40|161.84|160.24|162.07|160.47|162.07|160.47|161.84|160.24|0
1633965350000|2021-10-11 15:15:50|161.84|160.24|161.37|159.77|161.84|160.24|161.37|159.77|0
1633965360000|2021-10-11 15:16:00|161.13|159.53|161.13|159.53|161.13|159.53|160.9|159.3|0
1633965370000|2021-10-11 15:16:10|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633965380000|2021-10-11 15:16:20|161.13|159.53|161.37|159.77|161.6|160|161.13|159.53|0
1633965390000|2021-10-11 15:16:30|161.6|160|161.13|159.53|161.6|160|161.13|159.53|0
1633965400000|2021-10-11 15:16:40|160.9|159.3|160.9|159.3|160.9|159.3|160.9|159.3|0
1633965410000|2021-10-11 15:16:50|160.66|159.06|160.43|158.83|160.66|159.06|160.2|158.6|0
1633965420000|2021-10-11 15:17:00|160.66|159.06|160.43|158.83|160.66|159.06|160.43|158.83|0
1633965430000|2021-10-11 15:17:10|159.96|158.36|160.2|158.6|160.2|158.6|159.96|158.36|0
1633965440000|2021-10-11 15:17:20|160.19|158.59|160.19|158.59|160.19|158.59|160.19|158.59|0
1633965450000|2021-10-11 15:17:30|160.43|158.83|160.66|159.06|160.66|159.06|160.43|158.83|0
1633965460000|2021-10-11 15:17:40|160.43|158.83|159.96|158.36|160.43|158.83|159.96|158.36|0
1633965470000|2021-10-11 15:17:50|159.73|158.13|159.96|158.36|159.96|158.36|159.73|158.13|0
1633965490000|2021-10-11 15:18:10|160.19|158.59|159.96|158.36|160.19|158.59|159.96|158.36|0
1633965500000|2021-10-11 15:18:20|159.73|158.13|159.96|158.36|159.96|158.36|159.73|158.13|0
1633965510000|2021-10-11 15:18:30|159.73|158.13|159.49|157.89|159.73|158.13|159.49|157.89|0
1633965520000|2021-10-11 15:18:40|159.26|157.66|159.26|157.66|159.26|157.66|159.26|157.66|0
1633965530000|2021-10-11 15:18:50|159.49|157.89|159.02|157.42|159.49|157.89|159.02|157.42|0
1633965540000|2021-10-11 15:19:00|159.26|157.66|159.49|157.89|159.49|157.89|159.26|157.66|0
1633965550000|2021-10-11 15:19:10|159.26|157.66|159.26|157.66|159.26|157.66|159.26|157.66|0
1633965560000|2021-10-11 15:19:20|159.02|157.42|159.02|157.42|159.26|157.66|159.02|157.42|0
1633965580000|2021-10-11 15:19:40|159.26|157.66|159.02|157.42|159.26|157.66|159.02|157.42|0
1633965590000|2021-10-11 15:19:50|158.56|156.96|158.32|156.72|158.56|156.96|158.09|156.49|0
1633965600000|2021-10-11 15:20:00|158.56|156.96|158.79|157.19|158.79|157.19|158.56|156.96|0
1633965610000|2021-10-11 15:20:10|159.02|157.42|159.26|157.66|159.26|157.66|159.02|157.42|0
1633965620000|2021-10-11 15:20:20|159.49|157.89|159.26|157.66|159.49|157.89|159.26|157.66|0
1633965630000|2021-10-11 15:20:30|158.32|156.72|158.32|156.72|158.32|156.72|158.32|156.72|0
1633965640000|2021-10-11 15:20:40|158.56|156.96|158.79|157.19|158.79|157.19|158.32|156.72|0
1633965650000|2021-10-11 15:20:50|158.56|156.96|158.56|156.96|158.56|156.96|158.32|156.72|0
1633965660000|2021-10-11 15:21:00|158.79|157.19|158.56|156.96|158.79|157.19|158.56|156.96|0
1633965670000|2021-10-11 15:21:10|158.79|157.19|158.79|157.19|158.79|157.19|158.56|156.96|0
1633965680000|2021-10-11 15:21:20|159.02|157.42|159.96|158.36|159.96|158.36|159.02|157.42|0
1633965690000|2021-10-11 15:21:30|159.49|157.89|159.49|157.89|159.49|157.89|159.26|157.66|0
1633965700000|2021-10-11 15:21:40|159.72|158.12|159.72|158.12|159.72|158.12|159.72|158.12|0
1633965710000|2021-10-11 15:21:50|159.96|158.36|159.96|158.36|160.19|158.59|159.96|158.36|0
1633965720000|2021-10-11 15:22:00|159.72|158.12|159.96|158.36|160.19|158.59|159.72|158.12|0
1633965730000|2021-10-11 15:22:10|160.19|158.59|160.42|158.82|160.42|158.82|160.19|158.59|0
1633965740000|2021-10-11 15:22:20|160.19|158.59|160.66|159.06|160.66|159.06|160.19|158.59|0
1633965750000|2021-10-11 15:22:30|160.89|159.29|160.89|159.29|160.89|159.29|160.89|159.29|0
1633965760000|2021-10-11 15:22:40|161.12|159.52|160.89|159.29|161.12|159.52|160.66|159.06|0
1633965770000|2021-10-11 15:22:50|161.12|159.52|161.12|159.52|161.12|159.52|161.12|159.52|0
1633965780000|2021-10-11 15:23:00|160.89|159.29|160.89|159.29|160.89|159.29|160.66|159.06|0
1633965790000|2021-10-11 15:23:10|160.66|159.06|160.66|159.06|160.89|159.29|160.66|159.06|0
1633965800000|2021-10-11 15:23:20|160.53|158.93|160.66|159.06|160.66|159.06|160.53|158.93|0
1633965810000|2021-10-11 15:23:30|160.42|158.82|159.95|158.35|160.42|158.82|159.95|158.35|0
1633965820000|2021-10-11 15:23:40|160.19|158.59|159.95|158.35|160.19|158.59|159.95|158.35|0
1633965830000|2021-10-11 15:23:50|160.19|158.59|159.72|158.12|160.19|158.59|159.72|158.12|0
1633965840000|2021-10-11 15:24:00|159.95|158.35|160.19|158.59|160.42|158.82|159.95|158.35|0
1633965850000|2021-10-11 15:24:10|160.42|158.82|160.42|158.82|160.42|158.82|160.19|158.59|0
1633965860000|2021-10-11 15:24:20|160.19|158.59|160.89|159.29|160.89|159.29|160.19|158.59|0
1633965870000|2021-10-11 15:24:30|161.12|159.52|161.12|159.52|161.12|159.52|161.12|159.52|0
1633965880000|2021-10-11 15:24:40|160.89|159.29|160.89|159.29|160.89|159.29|160.89|159.29|0
1633965890000|2021-10-11 15:24:50|161.12|159.52|160.65|159.05|161.12|159.52|160.65|159.05|0
1633965900000|2021-10-11 15:25:00|160.42|158.82|161.12|159.52|161.12|159.52|160.42|158.82|0
1633965910000|2021-10-11 15:25:10|160.89|159.29|160.42|158.82|160.89|159.29|160.42|158.82|0
1633965920000|2021-10-11 15:25:20|160.65|159.05|160.65|159.05|160.65|159.05|160.65|159.05|0
1633965930000|2021-10-11 15:25:30|160.42|158.82|160.65|159.05|160.65|159.05|160.42|158.82|0
1633965940000|2021-10-11 15:25:40|160.89|159.29|160.65|159.05|160.89|159.29|160.65|159.05|0
1633965950000|2021-10-11 15:25:50|160.42|158.82|159.95|158.35|160.42|158.82|159.95|158.35|0
1633965960000|2021-10-11 15:26:00|159.48|157.88|159.95|158.35|159.95|158.35|159.48|157.88|0
1633965970000|2021-10-11 15:26:10|160.42|158.82|160.65|159.05|160.65|159.05|160.42|158.82|0
1633965980000|2021-10-11 15:26:20|160.42|158.82|160.53|158.93|160.53|158.93|160.42|158.82|0
1633965990000|2021-10-11 15:26:30|160.42|158.82|161.12|159.52|161.12|159.52|160.42|158.82|0
1633966000000|2021-10-11 15:26:40|160.89|159.29|160.42|158.82|160.89|159.29|160.42|158.82|0
1633966010000|2021-10-11 15:26:50|160.65|159.05|160.18|158.58|160.65|159.05|160.18|158.58|0
1633966020000|2021-10-11 15:27:00|161.12|159.52|160.65|159.05|161.12|159.52|160.65|159.05|0
1633966030000|2021-10-11 15:27:10|160.89|159.29|160.89|159.29|160.89|159.29|160.89|159.29|0
1633966040000|2021-10-11 15:27:20|160.42|158.82|160.18|158.58|160.42|158.82|160.18|158.58|0
1633966050000|2021-10-11 15:27:30|160.42|158.82|160.18|158.58|160.42|158.82|160.18|158.58|0
1633966060000|2021-10-11 15:27:40|160.42|158.82|160.18|158.58|160.42|158.82|160.18|158.58|0
1633966070000|2021-10-11 15:27:50|160.42|158.82|159.95|158.35|160.65|159.05|159.95|158.35|0
1633966080000|2021-10-11 15:28:00|159.71|158.11|158.78|157.18|159.71|158.11|158.78|157.18|0
1633966090000|2021-10-11 15:28:10|158.55|156.95|158.31|156.71|158.55|156.95|158.31|156.71|0
1633966100000|2021-10-11 15:28:20|158.78|157.18|159.48|157.88|159.48|157.88|158.78|157.18|0
1633966110000|2021-10-11 15:28:30|159.71|158.11|159.71|158.11|159.71|158.11|159.71|158.11|0
1633966120000|2021-10-11 15:28:40|159.95|158.35|159.71|158.11|159.95|158.35|159.71|158.11|0
1633966130000|2021-10-11 15:28:50|159.95|158.35|159.95|158.35|159.95|158.35|159.95|158.35|0
1633966140000|2021-10-11 15:29:00|159.71|158.11|159.95|158.35|160.18|158.58|159.71|158.11|0
1633966150000|2021-10-11 15:29:10|159.71|158.11|159.71|158.11|159.71|158.11|159.71|158.11|0
1633966160000|2021-10-11 15:29:20|159.48|157.88|159.46|157.86|159.95|158.35|159.46|157.86|0
1633966170000|2021-10-11 15:29:30|159.7|158.1|159.7|158.1|159.7|158.1|159.7|158.1|0
1633966180000|2021-10-11 15:29:40|159.93|158.33|159.93|158.33|160.17|158.57|159.93|158.33|0
1633966190000|2021-10-11 15:29:50|160.17|158.57|159.93|158.33|160.17|158.57|159.93|158.33|0
1633966200000|2021-10-11 15:30:00|160.17|158.57|159.93|158.33|160.17|158.57|159.93|158.33|0
1633966210000|2021-10-11 15:30:10|159.7|158.1|159.7|158.1|159.93|158.33|159.7|158.1|0
1633966220000|2021-10-11 15:30:20|159.93|158.33|160.4|158.8|160.4|158.8|159.93|158.33|0
1633966230000|2021-10-11 15:30:30|160.64|159.04|161.11|159.51|161.11|159.51|160.64|159.04|0
1633966240000|2021-10-11 15:30:40|160.87|159.27|160.87|159.27|161.11|159.51|160.87|159.27|0
1633966250000|2021-10-11 15:30:50|161.11|159.51|160.87|159.27|161.11|159.51|160.87|159.27|0
1633966260000|2021-10-11 15:31:00|161.11|159.51|161.11|159.51|161.11|159.51|160.87|159.27|0
1633966270000|2021-10-11 15:31:10|161.34|159.74|161.58|159.98|161.58|159.98|161.34|159.74|0
1633966280000|2021-10-11 15:31:20|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633966290000|2021-10-11 15:31:30|161.58|159.98|161.81|160.21|161.81|160.21|161.58|159.98|0
1633966300000|2021-10-11 15:31:40|161.58|159.98|161.11|159.51|161.58|159.98|161.11|159.51|0
1633966310000|2021-10-11 15:31:50|161.34|159.74|161.34|159.74|161.34|159.74|161.11|159.51|0
1633966320000|2021-10-11 15:32:00|161.11|159.51|160.87|159.27|161.11|159.51|160.87|159.27|0
1633966330000|2021-10-11 15:32:10|160.63|159.03|161.34|159.74|161.58|159.98|160.63|159.03|0
1633966340000|2021-10-11 15:32:20|161.58|159.98|162.05|160.45|162.05|160.45|161.58|159.98|0
1633966350000|2021-10-11 15:32:30|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633966360000|2021-10-11 15:32:40|162.05|160.45|162.05|160.45|162.28|160.68|162.05|160.45|0
1633966370000|2021-10-11 15:32:50|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633966380000|2021-10-11 15:33:00|161.57|159.97|161.57|159.97|161.57|159.97|161.34|159.74|0
1633966390000|2021-10-11 15:33:10|161.1|159.5|161.1|159.5|161.1|159.5|161.1|159.5|0
1633966400000|2021-10-11 15:33:20|161.34|159.74|161.34|159.74|161.34|159.74|161.34|159.74|0
1633966410000|2021-10-11 15:33:30|161.1|159.5|160.87|159.27|161.1|159.5|160.87|159.27|0
1633966430000|2021-10-11 15:33:50|161.1|159.5|161.1|159.5|161.1|159.5|161.1|159.5|0
1633966440000|2021-10-11 15:34:00|160.87|159.27|160.87|159.27|160.87|159.27|160.63|159.03|0
1633966450000|2021-10-11 15:34:10|161.1|159.5|161.1|159.5|161.1|159.5|161.1|159.5|0
1633966460000|2021-10-11 15:34:20|160.87|159.27|161.34|159.74|161.34|159.74|160.87|159.27|0
1633966470000|2021-10-11 15:34:30|161.57|159.97|161.81|160.21|161.81|160.21|161.57|159.97|0
1633966480000|2021-10-11 15:34:40|161.57|159.97|161.57|159.97|161.57|159.97|161.57|159.97|0
1633966490000|2021-10-11 15:34:50|161.81|160.21|161.81|160.21|161.81|160.21|161.57|159.97|0
1633966500000|2021-10-11 15:35:00|162.04|160.44|162.28|160.68|162.28|160.68|162.04|160.44|0
1633966510000|2021-10-11 15:35:10|162.04|160.44|161.57|159.97|162.04|160.44|161.57|159.97|0
1633966520000|2021-10-11 15:35:20|161.81|160.21|162.04|160.44|162.04|160.44|161.57|159.97|0
1633966530000|2021-10-11 15:35:30|161.81|160.21|161.81|160.21|161.81|160.21|161.81|160.21|0
1633966540000|2021-10-11 15:35:40|161.57|159.97|161.81|160.21|161.81|160.21|161.57|159.97|0
1633966550000|2021-10-11 15:35:50|162.04|160.44|162.04|160.44|162.04|160.44|162.04|160.44|0
1633966560000|2021-10-11 15:36:00|162.75|161.15|162.28|160.68|162.75|161.15|162.28|160.68|0
1633966570000|2021-10-11 15:36:10|162.51|160.91|162.51|160.91|162.75|161.15|162.51|160.91|0
1633966580000|2021-10-11 15:36:20|162.75|161.15|162.75|161.15|162.75|161.15|162.75|161.15|0
1633966590000|2021-10-11 15:36:30|162.98|161.38|162.98|161.38|162.98|161.38|162.75|161.15|0
1633966610000|2021-10-11 15:36:50|163.22|161.62|163.69|162.09|163.69|162.09|163.22|161.62|0
1633966630000|2021-10-11 15:37:10|163.93|162.33|163.93|162.33|163.93|162.33|163.69|162.09|0
1633966650000|2021-10-11 15:37:30|164.16|162.56|164.63|163.03|164.63|163.03|164.16|162.56|0
1633966660000|2021-10-11 15:37:40|164.4|162.8|164.4|162.8|164.63|163.03|164.4|162.8|0
1633966670000|2021-10-11 15:37:50|164.63|163.03|164.63|163.03|164.63|163.03|164.63|163.03|0
1633966680000|2021-10-11 15:38:00|164.87|163.27|164.87|163.27|164.87|163.27|164.87|163.27|0
1633966700000|2021-10-11 15:38:20|165.11|163.51|165.11|163.51|165.11|163.51|165.11|163.51|0
1633966710000|2021-10-11 15:38:30|165.34|163.74|165.81|164.21|165.81|164.21|165.34|163.74|0
1633966720000|2021-10-11 15:38:40|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1633966730000|2021-10-11 15:38:50|165.81|164.21|165.58|163.98|165.81|164.21|165.58|163.98|0
1633966740000|2021-10-11 15:39:00|165.81|164.21|165.81|164.21|166.05|164.45|165.81|164.21|0
1633966750000|2021-10-11 15:39:10|166.05|164.45|165.58|163.98|166.05|164.45|165.58|163.98|0
1633966760000|2021-10-11 15:39:20|165.81|164.21|165.1|163.5|165.81|164.21|165.1|163.5|0
1633966770000|2021-10-11 15:39:30|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1633966790000|2021-10-11 15:39:50|165.1|163.5|165.34|163.74|165.34|163.74|165.1|163.5|0
1633966800000|2021-10-11 15:40:00|165.81|164.21|165.58|163.98|165.81|164.21|165.58|163.98|0
1633966810000|2021-10-11 15:40:10|165.81|164.21|165.81|164.21|165.81|164.21|165.81|164.21|0
1633966820000|2021-10-11 15:40:20|166.29|164.69|166.29|164.69|166.29|164.69|166.29|164.69|0
1633966830000|2021-10-11 15:40:30|166.52|164.92|167|165.4|167|165.4|166.52|164.92|0
1633966850000|2021-10-11 15:40:50|166.76|165.16|166.52|164.92|166.76|165.16|166.52|164.92|0
1633966860000|2021-10-11 15:41:00|166.29|164.69|166.29|164.69|166.29|164.69|166.29|164.69|0
1633966870000|2021-10-11 15:41:10|166.05|164.45|166.05|164.45|166.29|164.69|166.05|164.45|0
1633966880000|2021-10-11 15:41:20|166.52|164.92|166.29|164.69|166.52|164.92|166.29|164.69|0
1633966890000|2021-10-11 15:41:30|166.05|164.45|166.05|164.45|166.29|164.69|166.05|164.45|0
1633966900000|2021-10-11 15:41:40|166.29|164.69|166.29|164.69|166.52|164.92|166.29|164.69|0
1633966910000|2021-10-11 15:41:50|166.28|164.68|166.05|164.45|166.28|164.68|166.05|164.45|0
1633966920000|2021-10-11 15:42:00|165.81|164.21|166.28|164.68|166.28|164.68|165.81|164.21|0
1633966930000|2021-10-11 15:42:10|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1633966940000|2021-10-11 15:42:20|165.81|164.21|165.81|164.21|166.05|164.45|165.81|164.21|0
1633966960000|2021-10-11 15:42:40|166.05|164.45|166.05|164.45|166.05|164.45|165.81|164.21|0
1633966970000|2021-10-11 15:42:50|166.28|164.68|166.52|164.92|166.52|164.92|166.28|164.68|0
1633966980000|2021-10-11 15:43:00|166.28|164.68|166.76|165.16|166.76|165.16|166.28|164.68|0
1633966990000|2021-10-11 15:43:10|166.52|164.92|166.52|164.92|166.52|164.92|166.52|164.92|0
1633967000000|2021-10-11 15:43:20|166.76|165.16|166.28|164.68|166.76|165.16|166.28|164.68|0
1633967010000|2021-10-11 15:43:30|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1633967020000|2021-10-11 15:43:40|165.81|164.21|166.05|164.45|166.05|164.45|165.81|164.21|0
1633967030000|2021-10-11 15:43:50|166.28|164.68|166.28|164.68|166.28|164.68|166.28|164.68|0
1633967040000|2021-10-11 15:44:00|166.52|164.92|166.28|164.68|166.52|164.92|166.28|164.68|0
1633967050000|2021-10-11 15:44:10|166.05|164.45|166.05|164.45|166.05|164.45|166.05|164.45|0
1633967060000|2021-10-11 15:44:20|166.28|164.68|166.16|164.56|166.28|164.68|166.05|164.45|0
1633967070000|2021-10-11 15:44:30|166.28|164.68|166.28|164.68|166.28|164.68|166.28|164.68|0
1633967080000|2021-10-11 15:44:40|166.05|164.45|166.28|164.68|166.28|164.68|166.05|164.45|0
1633967090000|2021-10-11 15:44:50|166.52|164.92|166.4|164.8|166.52|164.92|166.4|164.8|0
1633967100000|2021-10-11 15:45:00|166.28|164.68|166.28|164.68|166.28|164.68|166.28|164.68|0
1633967110000|2021-10-11 15:45:10|166.52|164.92|166.52|164.92|166.52|164.92|166.52|164.92|0
1633967120000|2021-10-11 15:45:20|166.75|165.15|166.52|164.92|166.75|165.15|166.52|164.92|0
1633967130000|2021-10-11 15:45:30|166.04|164.44|165.57|163.97|166.04|164.44|165.57|163.97|0
1633967140000|2021-10-11 15:45:40|165.33|163.73|164.86|163.26|165.33|163.73|164.86|163.26|0
1633967150000|2021-10-11 15:45:50|165.1|163.5|165.1|163.5|165.33|163.73|165.1|163.5|0
1633967160000|2021-10-11 15:46:00|165.33|163.73|165.1|163.5|165.33|163.73|165.1|163.5|0
1633967170000|2021-10-11 15:46:10|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1633967180000|2021-10-11 15:46:20|165.1|163.5|165.1|163.5|165.1|163.5|165.1|163.5|0
1633967190000|2021-10-11 15:46:30|165.33|163.73|165.33|163.73|165.33|163.73|165.1|163.5|0
1633967200000|2021-10-11 15:46:40|164.86|163.26|164.15|162.55|164.86|163.26|164.15|162.55|0
1633967210000|2021-10-11 15:46:50|163.92|162.32|164.15|162.55|164.15|162.55|163.92|162.32|0
1633967220000|2021-10-11 15:47:00|164.39|162.79|164.39|162.79|164.62|163.02|164.39|162.79|0
1633967230000|2021-10-11 15:47:10|164.86|163.26|164.39|162.79|164.86|163.26|164.39|162.79|0
1633967240000|2021-10-11 15:47:20|164.15|162.55|164.15|162.55|164.15|162.55|163.92|162.32|0
1633967250000|2021-10-11 15:47:30|163.68|162.08|163.68|162.08|163.92|162.32|163.68|162.08|0
1633967260000|2021-10-11 15:47:40|163.92|162.32|163.92|162.32|163.92|162.32|163.92|162.32|0
1633967270000|2021-10-11 15:47:50|164.15|162.55|163.92|162.32|164.15|162.55|163.92|162.32|0
1633967280000|2021-10-11 15:48:00|163.91|162.31|164.15|162.55|164.15|162.55|163.91|162.31|0
1633967290000|2021-10-11 15:48:10|163.91|162.31|163.91|162.31|163.91|162.31|163.91|162.31|0
1633967310000|2021-10-11 15:48:30|164.15|162.55|163.91|162.31|164.15|162.55|163.91|162.31|0
1633967320000|2021-10-11 15:48:40|163.44|161.84|163.68|162.08|163.68|162.08|163.44|161.84|0
1633967340000|2021-10-11 15:49:00|163.44|161.84|163.21|161.61|163.44|161.84|163.21|161.61|0
1633967350000|2021-10-11 15:49:10|162.97|161.37|163.21|161.61|163.21|161.61|162.97|161.37|0
1633967360000|2021-10-11 15:49:20|162.97|161.37|162.73|161.13|162.97|161.37|162.73|161.13|0
1633967370000|2021-10-11 15:49:30|162.5|160.9|162.97|161.37|162.97|161.37|162.5|160.9|0
1633967380000|2021-10-11 15:49:40|163.21|161.61|163.44|161.84|163.44|161.84|163.21|161.61|0
1633967390000|2021-10-11 15:49:50|163.68|162.08|163.44|161.84|163.68|162.08|163.44|161.84|0
1633967400000|2021-10-11 15:50:00|163.68|162.08|163.91|162.31|163.91|162.31|163.68|162.08|0
1633967420000|2021-10-11 15:50:20|163.68|162.08|162.73|161.13|163.68|162.08|162.73|161.13|0
1633967430000|2021-10-11 15:50:30|162.5|160.9|162.5|160.9|162.5|160.9|162.26|160.66|0
1633967440000|2021-10-11 15:50:40|162.63|161.03|162.39|160.79|162.63|161.03|162.39|160.79|0
1633967450000|2021-10-11 15:50:50|162.63|161.03|162.48|160.88|162.63|161.03|162.48|160.88|0
1633967460000|2021-10-11 15:51:00|162.71|161.11|162.48|160.88|162.71|161.11|162.48|160.88|0
1633967470000|2021-10-11 15:51:10|162.24|160.64|162.24|160.64|162.48|160.88|162|160.4|0
1633967490000|2021-10-11 15:51:30|162.48|160.88|162.48|160.88|162.48|160.88|162.24|160.64|0
1633967510000|2021-10-11 15:51:50|161.77|160.17|161.77|160.17|161.77|160.17|161.77|160.17|0
1633967520000|2021-10-11 15:52:00|162.24|160.64|161.77|160.17|162.24|160.64|161.77|160.17|0
1633967530000|2021-10-11 15:52:10|162|160.4|162|160.4|162|160.4|161.77|160.17|0
1633967540000|2021-10-11 15:52:20|162.12|160.52|162|160.4|162.12|160.52|162|160.4|0
1633967550000|2021-10-11 15:52:30|162.24|160.64|162.24|160.64|162.24|160.64|162|160.4|0
1633967560000|2021-10-11 15:52:40|162.48|160.88|162.71|161.11|162.71|161.11|162.48|160.88|0
1633967570000|2021-10-11 15:52:50|162.24|160.64|162|160.4|162.24|160.64|162|160.4|0
1633967580000|2021-10-11 15:53:00|161.53|159.93|162|160.4|162|160.4|161.53|159.93|0
1633967590000|2021-10-11 15:53:10|161.77|160.17|162|160.4|162|160.4|161.77|160.17|0
1633967600000|2021-10-11 15:53:20|162.24|160.64|161.29|159.69|162.24|160.64|161.29|159.69|0
1633967610000|2021-10-11 15:53:30|161.06|159.46|161.06|159.46|161.06|159.46|161.06|159.46|0
1633967620000|2021-10-11 15:53:40|161.29|159.69|161.29|159.69|161.29|159.69|161.29|159.69|0
1633967630000|2021-10-11 15:53:50|161.06|159.46|160.82|159.22|161.06|159.46|160.82|159.22|0
1633967640000|2021-10-11 15:54:00|161.29|159.69|161.29|159.69|161.29|159.69|161.06|159.46|0
1633967650000|2021-10-11 15:54:10|161.53|159.93|161.53|159.93|161.53|159.93|161.29|159.69|0
1633967660000|2021-10-11 15:54:20|161.29|159.69|161.29|159.69|161.29|159.69|161.29|159.69|0
1633967670000|2021-10-11 15:54:30|161.53|159.93|161.76|160.16|161.76|160.16|161.29|159.69|0
1633967680000|2021-10-11 15:54:40|161.53|159.93|162|160.4|162|160.4|161.53|159.93|0
1633967690000|2021-10-11 15:54:50|161.76|160.16|162.24|160.64|162.24|160.64|161.76|160.16|0
1633967700000|2021-10-11 15:55:00|162.47|160.87|162.24|160.64|162.47|160.87|162|160.4|0
1633967710000|2021-10-11 15:55:10|162|160.4|162|160.4|162|160.4|161.76|160.16|0
1633967720000|2021-10-11 15:55:20|162.24|160.64|162|160.4|162.24|160.64|162|160.4|0
1633967730000|2021-10-11 15:55:30|161.76|160.16|162.24|160.64|162.24|160.64|161.76|160.16|0
1633967740000|2021-10-11 15:55:40|162|160.4|162|160.4|162|160.4|162|160.4|0
1633967750000|2021-10-11 15:55:50|161.76|160.16|162|160.4|162|160.4|161.76|160.16|0
1633967760000|2021-10-11 15:56:00|161.88|160.28|161.76|160.16|162|160.4|161.76|160.16|0
1633967770000|2021-10-11 15:56:10|162|160.4|162.24|160.64|162.24|160.64|162|160.4|0
1633967780000|2021-10-11 15:56:20|162|160.4|162.24|160.64|162.24|160.64|162|160.4|0
1633967790000|2021-10-11 15:56:30|162|160.4|162.24|160.64|162.47|160.87|162|160.4|0
1633967800000|2021-10-11 15:56:40|162.47|160.87|162.24|160.64|162.71|161.11|162.24|160.64|0
1633967810000|2021-10-11 15:56:50|162|160.4|162.24|160.64|162.24|160.64|162|160.4|0
1633967820000|2021-10-11 15:57:00|162.47|160.87|162.47|160.87|162.47|160.87|162.24|160.64|0
1633967830000|2021-10-11 15:57:10|162.24|160.64|162.47|160.87|162.47|160.87|162.24|160.64|0
1633967840000|2021-10-11 15:57:20|162.71|161.11|162.47|160.87|162.71|161.11|162.47|160.87|0
1633967850000|2021-10-11 15:57:30|162.71|161.11|162.47|160.87|162.71|161.11|162.47|160.87|0
1633967870000|2021-10-11 15:57:50|162|160.4|162.23|160.63|162.23|160.63|162|160.4|0
1633967880000|2021-10-11 15:58:00|162.47|160.87|162.47|160.87|162.47|160.87|162.47|160.87|0
1633967890000|2021-10-11 15:58:10|162.23|160.63|162.23|160.63|162.23|160.63|162|160.4|0
1633967900000|2021-10-11 15:58:20|162|160.4|162|160.4|162|160.4|162|160.4|0
1633967910000|2021-10-11 15:58:30|162.23|160.63|162.23|160.63|162.23|160.63|162.23|160.63|0
1633967920000|2021-10-11 15:58:40|162.47|160.87|162.23|160.63|162.47|160.87|162.23|160.63|0
1633967930000|2021-10-11 15:58:50|162.47|160.87|162.11|160.51|162.47|160.87|162.11|160.51|0
1633967940000|2021-10-11 15:59:00|162.23|160.63|162.23|160.63|162.23|160.63|162|160.4|0
1633967950000|2021-10-11 15:59:10|162|160.4|162|160.4|162|160.4|162|160.4|0
1633967960000|2021-10-11 15:59:20|162.23|160.63|162.23|160.63|162.23|160.63|162.23|160.63|0
1633967970000|2021-10-11 15:59:30|162.47|160.87|162.23|160.63|162.47|160.87|162.23|160.63|0
1633967980000|2021-10-11 15:59:40|162|160.4|161.76|160.16|162|160.4|161.76|160.16|0
1633967990000|2021-10-11 15:59:50|161.52|159.92|162|160.4|162|160.4|161.52|159.92|0
1633968000000|2021-10-11 16:00:00|161.76|160.16|161.76|160.16|162|160.4|161.76|160.16|0
1633968010000|2021-10-11 16:00:10|162|160.4|162.23|160.63|162.23|160.63|162|160.4|0
1633968020000|2021-10-11 16:00:20|162.47|160.87|162.71|161.11|162.71|161.11|162.47|160.87|0
1633968030000|2021-10-11 16:00:30|162.47|160.87|162.23|160.63|162.47|160.87|162.23|160.63|0
1633968040000|2021-10-11 16:00:40|162|160.4|161.29|159.69|162|160.4|161.29|159.69|0
1633968050000|2021-10-11 16:00:50|161.52|159.92|161.29|159.69|161.52|159.92|161.29|159.69|0
1633968060000|2021-10-11 16:01:00|161.4|159.8|161.29|159.69|161.4|159.8|161.29|159.69|0
1633968070000|2021-10-11 16:01:10|160.81|159.21|160.81|159.21|160.81|159.21|160.81|159.21|0
1633968080000|2021-10-11 16:01:20|161.05|159.45|161.05|159.45|161.05|159.45|161.05|159.45|0
1633968090000|2021-10-11 16:01:30|160.81|159.21|160.58|158.98|160.81|159.21|160.58|158.98|0
1633968100000|2021-10-11 16:01:40|160.34|158.74|160.1|158.5|160.34|158.74|160.1|158.5|0
1633968110000|2021-10-11 16:01:50|160.34|158.74|160.1|158.5|160.58|158.98|160.1|158.5|0
1633968120000|2021-10-11 16:02:00|159.87|158.27|159.87|158.27|159.87|158.27|159.87|158.27|0
1633968130000|2021-10-11 16:02:10|159.16|157.56|159.16|157.56|159.16|157.56|158.92|157.32|0
1633968140000|2021-10-11 16:02:20|159.4|157.8|159.87|158.27|159.87|158.27|159.4|157.8|0
1633968150000|2021-10-11 16:02:30|160.1|158.5|159.87|158.27|160.1|158.5|159.63|158.03|0
1633968160000|2021-10-11 16:02:40|160.1|158.5|159.39|157.79|160.1|158.5|159.39|157.79|0
1633968170000|2021-10-11 16:02:50|159.16|157.56|158.69|157.09|159.16|157.56|158.69|157.09|0
1633968180000|2021-10-11 16:03:00|158.92|157.32|158.92|157.32|158.92|157.32|158.69|157.09|0
1633968190000|2021-10-11 16:03:10|159.04|157.44|159.16|157.56|159.16|157.56|159.04|157.44|0
1633968200000|2021-10-11 16:03:20|159.39|157.79|159.39|157.79|159.39|157.79|159.39|157.79|0
1633968210000|2021-10-11 16:03:30|159.16|157.56|159.39|157.79|159.39|157.79|159.16|157.56|0
1633968220000|2021-10-11 16:03:40|159.16|157.56|158.92|157.32|159.16|157.56|158.92|157.32|0
1633968230000|2021-10-11 16:03:50|159.16|157.56|159.39|157.79|159.39|157.79|159.16|157.56|0
1633968240000|2021-10-11 16:04:00|159.16|157.56|159.39|157.79|159.39|157.79|159.16|157.56|0
1633968250000|2021-10-11 16:04:10|159.16|157.56|158.22|156.62|159.16|157.56|158.22|156.62|0
1633968260000|2021-10-11 16:04:20|158.45|156.85|157.98|156.38|158.45|156.85|157.98|156.38|0
1633968270000|2021-10-11 16:04:30|157.74|156.14|157.98|156.38|158.21|156.61|157.74|156.14|0
1633968280000|2021-10-11 16:04:40|157.74|156.14|157.27|155.67|157.74|156.14|157.04|155.44|0
1633968290000|2021-10-11 16:04:50|157.04|155.44|156.1|154.5|157.04|155.44|155.63|154.03|0
1633968300000|2021-10-11 16:05:00|155.86|154.26|156.1|154.5|156.1|154.5|155.86|154.26|0
1633968310000|2021-10-11 16:05:10|155.63|154.03|152.35|150.75|155.63|154.03|152.35|150.75|0
1633968320000|2021-10-11 16:05:20|152.82|151.22|152.82|151.22|152.82|151.22|152.58|150.98|0
1633968330000|2021-10-11 16:05:30|153.05|151.45|152.82|151.22|153.05|151.45|152.58|150.98|0
1633968340000|2021-10-11 16:05:40|153.05|151.45|153.05|151.45|153.28|151.68|153.05|151.45|0
1633968350000|2021-10-11 16:05:50|152.82|151.22|152.58|150.98|153.05|151.45|152.58|150.98|0
1633968360000|2021-10-11 16:06:00|152.35|150.75|152.82|151.22|152.82|151.22|152.35|150.75|0
1633968370000|2021-10-11 16:06:10|152.58|150.98|152.82|151.22|152.82|151.22|152.58|150.98|0
1633968380000|2021-10-11 16:06:20|153.28|151.68|153.28|151.68|153.52|151.92|153.28|151.68|0
1633968390000|2021-10-11 16:06:30|153.05|151.45|153.52|151.92|153.52|151.92|153.05|151.45|0
1633968410000|2021-10-11 16:06:50|153.75|152.15|153.75|152.15|153.75|152.15|153.52|151.92|0
1633968420000|2021-10-11 16:07:00|153.99|152.39|153.99|152.39|154.22|152.62|153.99|152.39|0
1633968430000|2021-10-11 16:07:10|153.75|152.15|153.52|151.92|153.75|152.15|153.52|151.92|0
1633968440000|2021-10-11 16:07:20|153.28|151.68|153.28|151.68|153.28|151.68|153.05|151.45|0
1633968450000|2021-10-11 16:07:30|153.52|151.92|153.75|152.15|153.75|152.15|153.52|151.92|0
1633968460000|2021-10-11 16:07:40|153.98|152.38|153.98|152.38|153.98|152.38|153.75|152.15|0
1633968470000|2021-10-11 16:07:50|154.22|152.62|154.22|152.62|154.22|152.62|154.22|152.62|0
1633968480000|2021-10-11 16:08:00|153.98|152.38|154.22|152.62|154.22|152.62|153.98|152.38|0
1633968490000|2021-10-11 16:08:10|154.45|152.85|154.45|152.85|154.69|153.09|154.45|152.85|0
1633968500000|2021-10-11 16:08:20|154.69|153.09|154.69|153.09|154.69|153.09|154.45|152.85|0
1633968510000|2021-10-11 16:08:30|154.45|152.85|154.69|153.09|154.69|153.09|154.45|152.85|0
1633968520000|2021-10-11 16:08:40|154.92|153.32|154.92|153.32|154.92|153.32|154.69|153.09|0
1633968530000|2021-10-11 16:08:50|154.69|153.09|154.69|153.09|154.92|153.32|154.69|153.09|0
1633968540000|2021-10-11 16:09:00|154.92|153.32|155.15|153.55|155.15|153.55|154.92|153.32|0
1633968550000|2021-10-11 16:09:10|155.39|153.79|155.15|153.55|155.39|153.79|155.15|153.55|0
1633968560000|2021-10-11 16:09:20|154.92|153.32|154.92|153.32|154.92|153.32|154.92|153.32|0
1633968570000|2021-10-11 16:09:30|154.69|153.09|154.69|153.09|154.69|153.09|154.69|153.09|0
1633968580000|2021-10-11 16:09:40|154.45|152.85|154.68|153.08|154.69|153.09|154.45|152.85|0
1633968590000|2021-10-11 16:09:50|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1633968600000|2021-10-11 16:10:00|154.68|153.08|154.92|153.32|154.92|153.32|154.68|153.08|0
1633968610000|2021-10-11 16:10:10|155.15|153.55|155.15|153.55|155.15|153.55|154.92|153.32|0
1633968620000|2021-10-11 16:10:20|155.39|153.79|155.39|153.79|155.62|154.02|155.39|153.79|0
1633968630000|2021-10-11 16:10:30|155.03|153.43|154.45|152.85|155.15|153.55|154.45|152.85|0
1633968640000|2021-10-11 16:10:40|153.98|152.38|153.28|151.68|153.98|152.38|153.28|151.68|0
1633968650000|2021-10-11 16:10:50|153.51|151.91|153.75|152.15|153.98|152.38|153.51|151.91|0
1633968660000|2021-10-11 16:11:00|153.98|152.38|154.21|152.61|154.21|152.61|153.98|152.38|0
1633968670000|2021-10-11 16:11:10|154.45|152.85|153.04|151.44|154.45|152.85|153.04|151.44|0
1633968680000|2021-10-11 16:11:20|152.81|151.21|152.81|151.21|153.04|151.44|152.81|151.21|0
1633968690000|2021-10-11 16:11:30|153.04|151.44|152.58|150.98|153.04|151.44|152.58|150.98|0
1633968700000|2021-10-11 16:11:40|152.69|151.09|152.34|150.74|152.69|151.09|152.34|150.74|0
1633968710000|2021-10-11 16:11:50|152.58|150.98|152.11|150.51|152.58|150.98|151.88|150.28|0
1633968720000|2021-10-11 16:12:00|152.58|150.98|152.58|150.98|152.81|151.21|152.58|150.98|0
1633968730000|2021-10-11 16:12:10|152.34|150.74|152.58|150.98|152.58|150.98|152.34|150.74|0
1633968740000|2021-10-11 16:12:20|152.81|151.21|153.04|151.44|153.04|151.44|152.81|151.21|0
1633968750000|2021-10-11 16:12:30|152.58|150.98|152.81|151.21|152.81|151.21|152.34|150.74|0
1633968760000|2021-10-11 16:12:40|153.04|151.44|152.58|150.98|153.04|151.44|152.58|150.98|0
1633968770000|2021-10-11 16:12:50|152.81|151.21|152.57|150.97|152.81|151.21|152.57|150.97|0
1633968780000|2021-10-11 16:13:00|152.22|150.62|152.22|150.62|152.22|150.62|152.22|150.62|0
1633968790000|2021-10-11 16:13:10|152.57|150.97|152.11|150.51|152.57|150.97|152.11|150.51|0
1633968800000|2021-10-11 16:13:20|151.87|150.27|151.64|150.04|151.87|150.27|151.64|150.04|0
1633968810000|2021-10-11 16:13:30|151.87|150.27|151.64|150.04|151.87|150.27|151.64|150.04|0
1633968820000|2021-10-11 16:13:40|151.17|149.57|150.94|149.34|151.17|149.57|150.94|149.34|0
1633968830000|2021-10-11 16:13:50|151.17|149.57|151.28|149.68|151.41|149.81|151.17|149.57|0
1633968840000|2021-10-11 16:14:00|151.41|149.81|151.17|149.57|151.41|149.81|151.17|149.57|0
1633968850000|2021-10-11 16:14:10|150.94|149.34|150.24|148.64|150.94|149.34|150.24|148.64|0
1633968860000|2021-10-11 16:14:20|149.77|148.17|150.01|148.41|150.24|148.64|149.77|148.17|0
1633968870000|2021-10-11 16:14:30|149.65|148.05|150.24|148.64|150.24|148.64|149.65|148.05|0
1633968880000|2021-10-11 16:14:40|150.01|148.41|149.77|148.17|150.01|148.41|149.77|148.17|0
1633968890000|2021-10-11 16:14:50|150.01|148.41|150.24|148.64|150.24|148.64|150.01|148.41|0
1633968900000|2021-10-11 16:15:00|150.01|148.41|149.77|148.17|150.24|148.64|149.77|148.17|0
1633968910000|2021-10-11 16:15:10|150.01|148.41|149.31|147.71|150.01|148.41|149.31|147.71|0
1633968920000|2021-10-11 16:15:20|149.54|147.94|149.54|147.94|149.54|147.94|149.31|147.71|0
1633968930000|2021-10-11 16:15:30|149.31|147.71|149.31|147.71|149.31|147.71|149.07|147.47|0
1633968940000|2021-10-11 16:15:40|149.07|147.47|148.84|147.24|149.07|147.47|148.84|147.24|0
1633968950000|2021-10-11 16:15:50|149.31|147.71|149.07|147.47|149.31|147.71|149.07|147.47|0
1633968960000|2021-10-11 16:16:00|148.84|147.24|149.77|148.17|149.77|148.17|148.84|147.24|0
1633968970000|2021-10-11 16:16:10|150|148.4|150|148.4|150.24|148.64|150|148.4|0
1633968980000|2021-10-11 16:16:20|150.24|148.64|150|148.4|150.24|148.64|149.77|148.17|0
1633968990000|2021-10-11 16:16:30|150.24|148.64|150.47|148.87|150.47|148.87|150.24|148.64|0
1633969000000|2021-10-11 16:16:40|150.24|148.64|150.47|148.87|150.47|148.87|150.24|148.64|0
1633969010000|2021-10-11 16:16:50|150|148.4|150.24|148.64|150.24|148.64|150|148.4|0
1633969020000|2021-10-11 16:17:00|150|148.4|150|148.4|150.24|148.64|150|148.4|0
1633969030000|2021-10-11 16:17:10|149.77|148.17|149.77|148.17|150|148.4|149.77|148.17|0
1633969040000|2021-10-11 16:17:20|149.54|147.94|149.77|148.17|149.77|148.17|149.54|147.94|0
1633969050000|2021-10-11 16:17:30|150|148.4|149.77|148.17|150|148.4|149.77|148.17|0
1633969060000|2021-10-11 16:17:40|150|148.4|150|148.4|150|148.4|150|148.4|0
1633969070000|2021-10-11 16:17:50|150.24|148.64|150|148.4|150.24|148.64|149.77|148.17|0
1633969080000|2021-10-11 16:18:00|150.24|148.64|150.24|148.64|150.24|148.64|150.24|148.64|0
1633969090000|2021-10-11 16:18:10|150.47|148.87|150.47|148.87|150.47|148.87|150.47|148.87|0
1633969100000|2021-10-11 16:18:20|150.7|149.1|150.93|149.33|151.17|149.57|150.7|149.1|0
1633969110000|2021-10-11 16:18:30|151.17|149.57|151.17|149.57|151.17|149.57|151.17|149.57|0
1633969120000|2021-10-11 16:18:40|150.93|149.33|150.93|149.33|151.17|149.57|150.93|149.33|0
1633969130000|2021-10-11 16:18:50|151.17|149.57|151.17|149.57|151.17|149.57|151.17|149.57|0
1633969140000|2021-10-11 16:19:00|150.93|149.33|150.23|148.63|150.93|149.33|150.23|148.63|0
1633969150000|2021-10-11 16:19:10|150.47|148.87|150.47|148.87|150.58|148.98|150.47|148.87|0
1633969160000|2021-10-11 16:19:20|150|148.4|150.47|148.87|150.47|148.87|150|148.4|0
1633969170000|2021-10-11 16:19:30|150.23|148.63|150.23|148.63|150.23|148.63|150.23|148.63|0
1633969180000|2021-10-11 16:19:40|150|148.4|150.23|148.63|150.23|148.63|150|148.4|0
1633969190000|2021-10-11 16:19:50|150.11|148.51|150.23|148.63|150.23|148.63|150.11|148.51|0
1633969200000|2021-10-11 16:20:00|150|148.4|149.77|148.17|150|148.4|149.77|148.17|0
1633969210000|2021-10-11 16:20:10|150.23|148.63|150|148.4|150.23|148.63|150|148.4|0
1633969220000|2021-10-11 16:20:20|150.23|148.63|150.47|148.87|150.47|148.87|150.23|148.63|0
1633969230000|2021-10-11 16:20:30|150.93|149.33|150.7|149.1|150.93|149.33|150.7|149.1|0
1633969240000|2021-10-11 16:20:40|150.93|149.33|150.93|149.33|151.16|149.56|150.93|149.33|0
1633969250000|2021-10-11 16:20:50|151.16|149.56|151.16|149.56|151.16|149.56|151.16|149.56|0
1633969260000|2021-10-11 16:21:00|150.7|149.1|150.23|148.63|150.7|149.1|150.23|148.63|0
1633969270000|2021-10-11 16:21:10|150.46|148.86|150.23|148.63|150.7|149.1|150.23|148.63|0
1633969280000|2021-10-11 16:21:20|150.46|148.86|150.7|149.1|150.7|149.1|150.46|148.86|0
1633969300000|2021-10-11 16:21:40|150.93|149.33|150.7|149.1|150.93|149.33|150.7|149.1|0
1633969310000|2021-10-11 16:21:50|150.93|149.33|150.7|149.1|150.93|149.33|150.7|149.1|0
1633969320000|2021-10-11 16:22:00|150.93|149.33|151.86|150.26|151.86|150.26|150.93|149.33|0
1633969330000|2021-10-11 16:22:10|151.63|150.03|151.63|150.03|151.86|150.26|151.63|150.03|0
1633969340000|2021-10-11 16:22:20|151.4|149.8|151.63|150.03|151.63|150.03|151.4|149.8|0
1633969350000|2021-10-11 16:22:30|151.86|150.26|151.63|150.03|152.1|150.5|151.63|150.03|0
1633969360000|2021-10-11 16:22:40|151.86|150.26|151.86|150.26|151.86|150.26|151.86|150.26|0
1633969370000|2021-10-11 16:22:50|151.4|149.8|151.16|149.56|151.4|149.8|151.16|149.56|0
1633969380000|2021-10-11 16:23:00|150.7|149.1|150.7|149.1|150.7|149.1|150.7|149.1|0
1633969390000|2021-10-11 16:23:10|150.93|149.33|151.16|149.56|151.16|149.56|150.93|149.33|0
1633969400000|2021-10-11 16:23:20|150.93|149.33|150.93|149.33|151.16|149.56|150.93|149.33|0
1633969410000|2021-10-11 16:23:30|150.7|149.1|150.7|149.1|150.7|149.1|150.7|149.1|0
1633969420000|2021-10-11 16:23:40|150.93|149.33|150.69|149.09|150.93|149.33|150.69|149.09|0
1633969430000|2021-10-11 16:23:50|150.46|148.86|150.57|148.97|150.57|148.97|150.46|148.86|0
1633969440000|2021-10-11 16:24:00|150.93|149.33|151.16|149.56|151.16|149.56|150.93|149.33|0
1633969450000|2021-10-11 16:24:10|151.39|149.79|151.63|150.03|151.63|150.03|151.39|149.79|0
1633969460000|2021-10-11 16:24:20|151.86|150.26|151.63|150.03|151.86|150.26|151.63|150.03|0
1633969470000|2021-10-11 16:24:30|151.39|149.79|151.86|150.26|151.86|150.26|151.39|149.79|0
1633969480000|2021-10-11 16:24:40|151.63|150.03|152.09|150.49|152.09|150.49|151.63|150.03|0
1633969490000|2021-10-11 16:24:50|152.33|150.73|152.56|150.96|152.56|150.96|152.33|150.73|0
1633969500000|2021-10-11 16:25:00|152.33|150.73|152.33|150.73|152.33|150.73|152.09|150.49|0
1633969510000|2021-10-11 16:25:10|152.09|150.49|151.86|150.26|152.09|150.49|151.86|150.26|0
1633969520000|2021-10-11 16:25:20|152.09|150.49|151.86|150.26|152.09|150.49|151.86|150.26|0
1633969530000|2021-10-11 16:25:30|151.74|150.14|151.86|150.26|151.86|150.26|151.74|150.14|0
1633969540000|2021-10-11 16:25:40|152.21|150.61|152.33|150.73|152.33|150.73|152.21|150.61|0
1633969560000|2021-10-11 16:26:00|152.09|150.49|151.86|150.26|152.09|150.49|151.86|150.26|0
1633969570000|2021-10-11 16:26:10|151.5|149.9|151.63|150.03|151.86|150.26|151.5|149.9|0
1633969580000|2021-10-11 16:26:20|151.5|149.9|151.16|149.56|151.5|149.9|151.16|149.56|0
1633969590000|2021-10-11 16:26:30|150.69|149.09|151.16|149.56|151.16|149.56|150.69|149.09|0
1633969600000|2021-10-11 16:26:40|151.39|149.79|151.86|150.26|151.86|150.26|151.39|149.79|0
1633969610000|2021-10-11 16:26:50|151.62|150.02|151.16|149.56|151.62|150.02|151.16|149.56|0
1633969620000|2021-10-11 16:27:00|151.39|149.79|151.62|150.02|151.62|150.02|151.39|149.79|0
1633969630000|2021-10-11 16:27:10|151.86|150.26|151.86|150.26|151.86|150.26|151.86|150.26|0
1633969640000|2021-10-11 16:27:20|151.74|150.14|151.62|150.02|151.86|150.26|151.62|150.02|0
1633969650000|2021-10-11 16:27:30|151.86|150.26|151.86|150.26|151.86|150.26|151.86|150.26|0
1633969670000|2021-10-11 16:27:50|151.62|150.02|151.86|150.26|151.86|150.26|151.39|149.79|0
1633969680000|2021-10-11 16:28:00|151.62|150.02|151.62|150.02|151.62|150.02|151.62|150.02|0
1633969690000|2021-10-11 16:28:10|151.39|149.79|151.62|150.02|151.62|150.02|151.39|149.79|0
1633969700000|2021-10-11 16:28:20|151.86|150.26|151.86|150.26|151.86|150.26|151.86|150.26|0
1633969710000|2021-10-11 16:28:30|152.09|150.49|152.32|150.72|152.32|150.72|151.86|150.26|0
1633969730000|2021-10-11 16:28:50|152.56|150.96|152.32|150.72|152.56|150.96|152.32|150.72|0
1633969740000|2021-10-11 16:29:00|152.56|150.96|152.79|151.19|152.79|151.19|152.56|150.96|0
1633969750000|2021-10-11 16:29:10|152.56|150.96|152.56|150.96|152.56|150.96|152.56|150.96|0
1633969760000|2021-10-11 16:29:20|152.32|150.72|152.32|150.72|152.32|150.72|152.32|150.72|0
1633969770000|2021-10-11 16:29:30|152.56|150.96|152.56|150.96|152.56|150.96|152.56|150.96|0
1633969800000|2021-10-11 16:30:00|152.32|150.72|152.32|150.72|152.56|150.96|152.32|150.72|0
1633969810000|2021-10-11 16:30:10|152.56|150.96|152.09|150.49|152.56|150.96|152.09|150.49|0
1633969820000|2021-10-11 16:30:20|152.32|150.72|152.55|150.95|152.55|150.95|152.32|150.72|0
1633969830000|2021-10-11 16:30:30|152.09|150.49|152.09|150.49|152.32|150.72|152.09|150.49|0
1633969840000|2021-10-11 16:30:40|151.85|150.25|151.85|150.25|151.85|150.25|151.85|150.25|0
1633969850000|2021-10-11 16:30:50|152.09|150.49|152.09|150.49|152.09|150.49|151.62|150.02|0
1633969860000|2021-10-11 16:31:00|152.32|150.72|152.79|151.19|152.79|151.19|152.32|150.72|0
1633969870000|2021-10-11 16:31:10|152.32|150.72|152.09|150.49|152.32|150.72|152.09|150.49|0
1633969880000|2021-10-11 16:31:20|152.32|150.72|152.09|150.49|152.32|150.72|152.09|150.49|0
1633969890000|2021-10-11 16:31:30|151.85|150.25|151.85|150.25|151.85|150.25|151.62|150.02|0
1633969900000|2021-10-11 16:31:40|151.62|150.02|151.62|150.02|151.85|150.25|151.62|150.02|0
1633969910000|2021-10-11 16:31:50|151.39|149.79|151.39|149.79|151.39|149.79|151.39|149.79|0
1633969920000|2021-10-11 16:32:00|151.15|149.55|150.92|149.32|151.15|149.55|150.92|149.32|0
1633969930000|2021-10-11 16:32:10|151.15|149.55|151.38|149.78|151.38|149.78|151.15|149.55|0
1633969940000|2021-10-11 16:32:20|151.15|149.55|151.38|149.78|151.38|149.78|151.15|149.55|0
1633969950000|2021-10-11 16:32:30|150.68|149.08|150.45|148.85|150.92|149.32|150.45|148.85|0
1633969960000|2021-10-11 16:32:40|150.68|149.08|151.15|149.55|151.15|149.55|150.68|149.08|0
1633969970000|2021-10-11 16:32:50|150.92|149.32|151.62|150.02|151.62|150.02|150.92|149.32|0
1633969980000|2021-10-11 16:33:00|151.85|150.25|152.08|150.48|152.08|150.48|151.85|150.25|0
1633969990000|2021-10-11 16:33:10|151.85|150.25|152.08|150.48|152.32|150.72|151.85|150.25|0
1633970000000|2021-10-11 16:33:20|151.85|150.25|152.32|150.72|152.32|150.72|151.85|150.25|0
1633970010000|2021-10-11 16:33:30|152.08|150.48|151.85|150.25|152.32|150.72|151.85|150.25|0
1633970020000|2021-10-11 16:33:40|152.08|150.48|152.32|150.72|152.32|150.72|152.08|150.48|0
1633970030000|2021-10-11 16:33:50|152.55|150.95|152.55|150.95|152.55|150.95|152.32|150.72|0
1633970040000|2021-10-11 16:34:00|151.85|150.25|152.08|150.48|152.08|150.48|151.85|150.25|0
1633970050000|2021-10-11 16:34:10|151.85|150.25|151.85|150.25|151.85|150.25|151.62|150.02|0
1633970060000|2021-10-11 16:34:20|152.08|150.48|151.85|150.25|152.08|150.48|151.85|150.25|0
1633970070000|2021-10-11 16:34:30|151.62|150.02|151.62|150.02|151.62|150.02|151.62|150.02|0
1633970080000|2021-10-11 16:34:40|151.38|149.78|151.15|149.55|151.38|149.78|151.15|149.55|0
1633970090000|2021-10-11 16:34:50|150.92|149.32|150.91|149.31|151.15|149.55|150.91|149.31|0
1633970100000|2021-10-11 16:35:00|151.15|149.55|151.38|149.78|151.38|149.78|150.91|149.31|0
1633970110000|2021-10-11 16:35:10|151.15|149.55|151.15|149.55|151.15|149.55|151.15|149.55|0
1633970120000|2021-10-11 16:35:20|151.38|149.78|151.61|150.01|151.61|150.01|151.38|149.78|0
1633970130000|2021-10-11 16:35:30|151.85|150.25|151.85|150.25|151.85|150.25|151.85|150.25|0
1633970140000|2021-10-11 16:35:40|151.61|150.01|151.61|150.01|151.61|150.01|151.38|149.78|0
1633970150000|2021-10-11 16:35:50|151.38|149.78|151.38|149.78|151.38|149.78|151.38|149.78|0
1633970160000|2021-10-11 16:36:00|151.15|149.55|150.45|148.85|151.15|149.55|150.45|148.85|0
1633970170000|2021-10-11 16:36:10|150.68|149.08|149.98|148.38|150.68|149.08|149.98|148.38|0
1633970180000|2021-10-11 16:36:20|149.75|148.15|149.98|148.38|149.98|148.38|149.75|148.15|0
1633970190000|2021-10-11 16:36:30|149.75|148.15|150.21|148.61|150.21|148.61|149.75|148.15|0
1633970200000|2021-10-11 16:36:40|149.98|148.38|150.21|148.61|150.21|148.61|149.98|148.38|0
1633970210000|2021-10-11 16:36:50|150.68|149.08|150.91|149.31|150.91|149.31|150.68|149.08|0
1633970220000|2021-10-11 16:37:00|151.38|149.78|151.15|149.55|151.38|149.78|151.15|149.55|0
1633970230000|2021-10-11 16:37:10|150.91|149.31|151.15|149.55|151.15|149.55|150.91|149.31|0
1633970240000|2021-10-11 16:37:20|150.91|149.31|150.68|149.08|150.91|149.31|150.45|148.85|0
1633970250000|2021-10-11 16:37:30|150.91|149.31|151.38|149.78|151.38|149.78|150.91|149.31|0
1633970260000|2021-10-11 16:37:40|151.61|150.01|151.85|150.25|151.85|150.25|151.61|150.01|0
1633970270000|2021-10-11 16:37:50|151.61|150.01|151.38|149.78|151.61|150.01|151.38|149.78|0
1633970280000|2021-10-11 16:38:00|151.14|149.54|151.14|149.54|151.14|149.54|150.91|149.31|0
1633970290000|2021-10-11 16:38:10|150.79|149.19|150.91|149.31|150.91|149.31|150.68|149.08|0
1633970300000|2021-10-11 16:38:20|150.68|149.08|150.21|148.61|150.68|149.08|150.21|148.61|0
1633970310000|2021-10-11 16:38:30|149.98|148.38|150.21|148.61|150.21|148.61|149.98|148.38|0
1633970320000|2021-10-11 16:38:40|150.44|148.84|149.98|148.38|150.44|148.84|149.98|148.38|0
1633970330000|2021-10-11 16:38:50|149.74|148.14|149.98|148.38|149.98|148.38|149.74|148.14|0
1633970340000|2021-10-11 16:39:00|149.74|148.14|149.74|148.14|149.98|148.38|149.74|148.14|0
1633970350000|2021-10-11 16:39:10|149.51|147.91|149.51|147.91|149.51|147.91|149.28|147.68|0
1633970360000|2021-10-11 16:39:20|149.28|147.68|149.74|148.14|149.74|148.14|149.28|147.68|0
1633970370000|2021-10-11 16:39:30|149.98|148.38|150.21|148.61|150.21|148.61|149.86|148.26|0
1633970380000|2021-10-11 16:39:40|149.98|148.38|149.98|148.38|150.21|148.61|149.98|148.38|0
1633970390000|2021-10-11 16:39:50|150.21|148.61|150.44|148.84|150.44|148.84|150.21|148.61|0
1633970400000|2021-10-11 16:40:00|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1633970410000|2021-10-11 16:40:10|150.44|148.84|150.21|148.61|150.44|148.84|150.21|148.61|0
1633970420000|2021-10-11 16:40:20|149.74|148.14|149.51|147.91|149.74|148.14|149.28|147.68|0
1633970430000|2021-10-11 16:40:30|149.39|147.79|149.74|148.14|149.74|148.14|149.39|147.79|0
1633970440000|2021-10-11 16:40:40|149.98|148.38|149.51|147.91|149.98|148.38|149.51|147.91|0
1633970450000|2021-10-11 16:40:50|149.74|148.14|149.51|147.91|149.74|148.14|149.51|147.91|0
1633970460000|2021-10-11 16:41:00|149.28|147.68|149.74|148.14|149.74|148.14|149.28|147.68|0
1633970480000|2021-10-11 16:41:20|149.51|147.91|149.62|148.02|149.62|148.02|149.51|147.91|0
1633970490000|2021-10-11 16:41:30|149.51|147.91|149.51|147.91|149.74|148.14|149.51|147.91|0
1633970500000|2021-10-11 16:41:40|149.74|148.14|149.97|148.37|149.97|148.37|149.74|148.14|0
1633970510000|2021-10-11 16:41:50|150.21|148.61|150.44|148.84|150.67|149.07|150.21|148.61|0
1633970520000|2021-10-11 16:42:00|150.21|148.61|150.21|148.61|150.21|148.61|149.97|148.37|0
1633970530000|2021-10-11 16:42:10|150.44|148.84|150.21|148.61|150.44|148.84|150.21|148.61|0
1633970540000|2021-10-11 16:42:20|149.97|148.37|150.44|148.84|150.44|148.84|149.97|148.37|0
1633970550000|2021-10-11 16:42:30|150.21|148.61|149.97|148.37|150.21|148.61|149.97|148.37|0
1633970560000|2021-10-11 16:42:40|149.74|148.14|149.74|148.14|149.74|148.14|149.74|148.14|0
1633970570000|2021-10-11 16:42:50|149.51|147.91|149.51|147.91|149.51|147.91|149.51|147.91|0
1633970580000|2021-10-11 16:43:00|149.74|148.14|149.51|147.91|149.74|148.14|149.51|147.91|0
1633970590000|2021-10-11 16:43:10|149.74|148.14|150.21|148.61|150.21|148.61|149.74|148.14|0
1633970600000|2021-10-11 16:43:20|150.08|148.48|149.51|147.91|150.08|148.48|149.51|147.91|0
1633970610000|2021-10-11 16:43:30|149.74|148.14|149.27|147.67|149.74|148.14|149.27|147.67|0
1633970630000|2021-10-11 16:43:50|148.81|147.21|148.81|147.21|148.81|147.21|148.81|147.21|0
1633970640000|2021-10-11 16:44:00|148.58|146.98|148.34|146.74|148.58|146.98|148.34|146.74|0
1633970650000|2021-10-11 16:44:10|148.58|146.98|149.04|147.44|149.04|147.44|148.58|146.98|0
1633970660000|2021-10-11 16:44:20|148.81|147.21|148.58|146.98|148.81|147.21|148.58|146.98|0
1633970670000|2021-10-11 16:44:30|148.57|146.97|148.57|146.97|148.57|146.97|148.34|146.74|0
1633970680000|2021-10-11 16:44:40|148.81|147.21|148.57|146.97|148.81|147.21|148.57|146.97|0
1633970690000|2021-10-11 16:44:50|148.81|147.21|148.57|146.97|148.81|147.21|148.57|146.97|0
1633970700000|2021-10-11 16:45:00|148.34|146.74|148.11|146.51|148.34|146.74|148.11|146.51|0
1633970710000|2021-10-11 16:45:10|148.34|146.74|148.34|146.74|148.34|146.74|148.34|146.74|0
1633970720000|2021-10-11 16:45:20|148.11|146.51|148.34|146.74|148.34|146.74|148.11|146.51|0
1633970730000|2021-10-11 16:45:30|148.81|147.21|148.11|146.51|148.81|147.21|148.11|146.51|0
1633970740000|2021-10-11 16:45:40|148.34|146.74|149.04|147.44|149.04|147.44|148.34|146.74|0
1633970750000|2021-10-11 16:45:50|149.27|147.67|149.5|147.9|149.5|147.9|149.27|147.67|0
1633970760000|2021-10-11 16:46:00|149.27|147.67|148.81|147.21|149.27|147.67|148.81|147.21|0
1633970770000|2021-10-11 16:46:10|149.04|147.44|149.27|147.67|149.27|147.67|149.04|147.44|0
1633970780000|2021-10-11 16:46:20|149.5|147.9|149.97|148.37|149.97|148.37|149.5|147.9|0
1633970800000|2021-10-11 16:46:40|149.74|148.14|150.2|148.6|150.2|148.6|149.74|148.14|0
1633970820000|2021-10-11 16:47:00|149.85|148.25|149.5|147.9|149.85|148.25|149.5|147.9|0
1633970830000|2021-10-11 16:47:10|149.74|148.14|149.74|148.14|149.97|148.37|149.74|148.14|0
1633970840000|2021-10-11 16:47:20|149.97|148.37|149.5|147.9|149.97|148.37|149.5|147.9|0
1633970860000|2021-10-11 16:47:40|149.73|148.13|149.97|148.37|150.2|148.6|149.73|148.13|0
1633970870000|2021-10-11 16:47:50|149.73|148.13|149.27|147.67|149.73|148.13|149.27|147.67|0
1633970880000|2021-10-11 16:48:00|149.5|147.9|149.97|148.37|149.97|148.37|149.5|147.9|0
1633970890000|2021-10-11 16:48:10|149.73|148.13|149.73|148.13|149.73|148.13|149.5|147.9|0
1633970900000|2021-10-11 16:48:20|150.2|148.6|150.2|148.6|150.2|148.6|150.2|148.6|0
1633970910000|2021-10-11 16:48:30|150.08|148.48|149.97|148.37|150.08|148.48|149.97|148.37|0
1633970920000|2021-10-11 16:48:40|150.2|148.6|150.2|148.6|150.2|148.6|149.97|148.37|0
1633970930000|2021-10-11 16:48:50|149.97|148.37|150.2|148.6|150.2|148.6|149.97|148.37|0
1633970940000|2021-10-11 16:49:00|149.73|148.13|149.73|148.13|149.97|148.37|149.5|147.9|0
1633970950000|2021-10-11 16:49:10|149.5|147.9|149.73|148.13|149.73|148.13|149.5|147.9|0
1633970960000|2021-10-11 16:49:20|149.5|147.9|149.73|148.13|149.73|148.13|149.5|147.9|0
1633970970000|2021-10-11 16:49:30|149.97|148.37|149.97|148.37|150.2|148.6|149.97|148.37|0
1633970980000|2021-10-11 16:49:40|150.2|148.6|149.96|148.36|150.2|148.6|149.96|148.36|0
1633970990000|2021-10-11 16:49:50|149.73|148.13|149.27|147.67|149.73|148.13|149.27|147.67|0
1633971000000|2021-10-11 16:50:00|149.03|147.43|148.8|147.2|149.03|147.43|148.8|147.2|0
1633971010000|2021-10-11 16:50:10|149.27|147.67|148.57|146.97|149.27|147.67|148.57|146.97|0
1633971020000|2021-10-11 16:50:20|148.8|147.2|148.57|146.97|148.8|147.2|148.57|146.97|0
1633971030000|2021-10-11 16:50:30|148.45|146.85|148.57|146.97|148.8|147.2|148.45|146.85|0
1633971040000|2021-10-11 16:50:40|148.33|146.73|148.1|146.5|148.33|146.73|148.1|146.5|0
1633971050000|2021-10-11 16:50:50|147.41|145.81|147.41|145.81|147.41|145.81|147.17|145.57|0
1633971060000|2021-10-11 16:51:00|147.17|145.57|147.17|145.57|147.17|145.57|146.94|145.34|0
1633971070000|2021-10-11 16:51:10|146.94|145.34|146.48|144.88|146.94|145.34|146.48|144.88|0
1633971080000|2021-10-11 16:51:20|146.71|145.11|146.25|144.65|146.71|145.11|146.25|144.65|0
1633971090000|2021-10-11 16:51:30|146.48|144.88|146.48|144.88|146.48|144.88|146.48|144.88|0
1633971100000|2021-10-11 16:51:40|146.94|145.34|147.17|145.57|147.17|145.57|146.94|145.34|0
1633971110000|2021-10-11 16:51:50|146.94|145.34|146.94|145.34|147.05|145.45|146.94|145.34|0
1633971120000|2021-10-11 16:52:00|147.17|145.57|146.24|144.64|147.4|145.8|146.24|144.64|0
1633971130000|2021-10-11 16:52:10|146.01|144.41|146.01|144.41|146.24|144.64|146.01|144.41|0
1633971140000|2021-10-11 16:52:20|145.78|144.18|146.01|144.41|146.01|144.41|145.78|144.18|0
1633971150000|2021-10-11 16:52:30|145.55|143.95|146.01|144.41|146.01|144.41|145.55|143.95|0
1633971160000|2021-10-11 16:52:40|146.24|144.64|145.32|143.72|146.24|144.64|145.32|143.72|0
1633971170000|2021-10-11 16:52:50|145.09|143.49|144.62|143.02|145.09|143.49|144.39|142.79|0
1633971180000|2021-10-11 16:53:00|144.86|143.26|144.16|142.56|144.86|143.26|144.16|142.56|0
1633971190000|2021-10-11 16:53:10|144.62|143.02|145.78|144.18|145.78|144.18|144.62|143.02|0
1633971200000|2021-10-11 16:53:20|145.55|143.95|145.55|143.95|145.55|143.95|145.55|143.95|0
1633971210000|2021-10-11 16:53:30|145.78|144.18|146.71|145.11|146.94|145.34|145.78|144.18|0
1633971220000|2021-10-11 16:53:40|146.47|144.87|146.24|144.64|146.47|144.87|146.24|144.64|0
1633971230000|2021-10-11 16:53:50|146.47|144.87|147.4|145.8|147.63|146.03|146.47|144.87|0
1633971240000|2021-10-11 16:54:00|147.17|145.57|146.94|145.34|147.17|145.57|146.71|145.11|0
1633971250000|2021-10-11 16:54:10|146.47|144.87|146.01|144.41|146.47|144.87|146.01|144.41|0
1633971260000|2021-10-11 16:54:20|146.24|144.64|146.94|145.34|146.94|145.34|146.24|144.64|0
1633971270000|2021-10-11 16:54:30|146.47|144.87|146.71|145.11|146.71|145.11|146.47|144.87|0
1633971280000|2021-10-11 16:54:40|146.47|144.87|146.7|145.1|146.71|145.11|146.47|144.87|0
1633971290000|2021-10-11 16:54:50|146.94|145.34|146.94|145.34|146.94|145.34|146.94|145.34|0
1633971300000|2021-10-11 16:55:00|146.7|145.1|146.47|144.87|146.7|145.1|146.47|144.87|0
1633971310000|2021-10-11 16:55:10|146.7|145.1|147.86|146.26|147.86|146.26|146.7|145.1|0
1633971320000|2021-10-11 16:55:20|148.33|146.73|148.79|147.19|148.79|147.19|148.33|146.73|0
1633971330000|2021-10-11 16:55:30|148.1|146.5|147.4|145.8|148.1|146.5|147.4|145.8|0
1633971340000|2021-10-11 16:55:40|147.17|145.57|147.4|145.8|147.4|145.8|147.17|145.57|0
1633971350000|2021-10-11 16:55:50|147.17|145.57|147.63|146.03|147.63|146.03|147.17|145.57|0
1633971360000|2021-10-11 16:56:00|147.4|145.8|146.7|145.1|147.4|145.8|146.7|145.1|0
1633971370000|2021-10-11 16:56:10|146.94|145.34|146.01|144.41|146.94|145.34|146.01|144.41|0
1633971380000|2021-10-11 16:56:20|146.24|144.64|146.01|144.41|146.24|144.64|146.01|144.41|0
1633971390000|2021-10-11 16:56:30|146.47|144.87|146.7|145.1|146.7|145.1|146.47|144.87|0
1633971400000|2021-10-11 16:56:40|146.93|145.33|146.7|145.1|146.93|145.33|146.47|144.87|0
1633971410000|2021-10-11 16:56:50|146.93|145.33|146.47|144.87|146.93|145.33|146.47|144.87|0
1633971420000|2021-10-11 16:57:00|146.24|144.64|146.24|144.64|146.47|144.87|146.01|144.41|0
1633971430000|2021-10-11 16:57:10|145.78|144.18|146.01|144.41|146.01|144.41|145.78|144.18|0
1633971440000|2021-10-11 16:57:20|145.77|144.17|145.77|144.17|145.77|144.17|145.77|144.17|0
1633971450000|2021-10-11 16:57:30|146.01|144.41|145.54|143.94|146.01|144.41|145.54|143.94|0
1633971460000|2021-10-11 16:57:40|145.31|143.71|145.09|143.49|145.31|143.71|144.9|143.3|0
1633971470000|2021-10-11 16:57:50|144.85|143.25|145.78|144.18|145.78|144.18|144.85|143.25|0
1633971480000|2021-10-11 16:58:00|145.32|143.72|145.09|143.49|145.55|143.95|145.09|143.49|0
1633971490000|2021-10-11 16:58:10|144.85|143.25|145.09|143.49|145.09|143.49|144.85|143.25|0
1633971500000|2021-10-11 16:58:20|145.5|143.9|145.74|144.14|145.74|144.14|145.27|143.67|0
1633971510000|2021-10-11 16:58:30|145.86|144.26|145.63|144.03|145.86|144.26|145.4|143.8|0
1633971520000|2021-10-11 16:58:40|145.4|143.8|146.16|144.56|146.16|144.56|145.17|143.57|0
1633971530000|2021-10-11 16:58:50|145.93|144.33|146.16|144.56|146.16|144.56|145.93|144.33|0
1633971540000|2021-10-11 16:59:00|145.93|144.33|145.93|144.33|145.93|144.33|145.7|144.1|0
1633971550000|2021-10-11 16:59:10|145.7|144.1|146.16|144.56|146.16|144.56|145.7|144.1|0
1633971560000|2021-10-11 16:59:20|145.93|144.33|145.93|144.33|145.93|144.33|145.93|144.33|0
1633971570000|2021-10-11 16:59:30|146.04|144.44|146.62|145.02|146.62|145.02|145.93|144.33|0
1633971580000|2021-10-11 16:59:40|147.08|145.48|147.08|145.48|147.31|145.71|147.08|145.48|0
1633971590000|2021-10-11 16:59:50|147.54|145.94|147.08|145.48|147.54|145.94|147.08|145.48|0
1633971600000|2021-10-11 17:00:00|147.54|145.94|146.16|144.56|147.54|145.94|146.16|144.56|0
1633971610000|2021-10-11 17:00:10|145.92|144.32|145.46|143.86|145.92|144.32|145.46|143.86|0
1633971620000|2021-10-11 17:00:20|145.23|143.63|145|143.4|145.23|143.63|145|143.4|0
1633971630000|2021-10-11 17:00:30|144.77|143.17|144.31|142.71|144.77|143.17|144.31|142.71|0
1633971640000|2021-10-11 17:00:40|144.08|142.48|143.62|142.02|144.31|142.71|143.62|142.02|0
1633971650000|2021-10-11 17:00:50|143.85|142.25|144.54|142.94|144.54|142.94|143.85|142.25|0
1633971660000|2021-10-11 17:01:00|144.73|143.13|144.27|142.67|144.73|143.13|144.27|142.67|0
1633971670000|2021-10-11 17:01:10|144.04|142.44|144.27|142.67|144.27|142.67|143.81|142.21|0
1633971680000|2021-10-11 17:01:20|144.04|142.44|144.27|142.67|144.27|142.67|144.04|142.44|0
1633971690000|2021-10-11 17:01:30|144.04|142.44|142.89|141.29|144.04|142.44|142.89|141.29|0
1633971700000|2021-10-11 17:01:40|143.12|141.52|143.81|142.21|143.81|142.21|143.12|141.52|0
1633971710000|2021-10-11 17:01:50|144.04|142.44|144.72|143.12|144.72|143.12|144.04|142.44|0
1633971720000|2021-10-11 17:02:00|144.95|143.35|144.72|143.12|144.95|143.35|144.72|143.12|0
1633971730000|2021-10-11 17:02:10|144.49|142.89|144.27|142.67|144.49|142.89|144.27|142.67|0
1633971740000|2021-10-11 17:02:20|144.04|142.44|143.35|141.75|144.04|142.44|143.35|141.75|0
1633971750000|2021-10-11 17:02:30|143.58|141.98|143.12|141.52|143.58|141.98|143.12|141.52|0
1633971760000|2021-10-11 17:02:40|143.35|141.75|142.66|141.06|143.35|141.75|142.66|141.06|0
1633971770000|2021-10-11 17:02:50|143.12|141.52|143.12|141.52|143.12|141.52|142.89|141.29|0
1633971780000|2021-10-11 17:03:00|143.35|141.75|142.89|141.29|143.35|141.75|142.89|141.29|0
1633971790000|2021-10-11 17:03:10|143.12|141.52|143.12|141.52|143.35|141.75|143.12|141.52|0
1633971800000|2021-10-11 17:03:20|142.89|141.29|142.66|141.06|142.89|141.29|142.66|141.06|0
1633971810000|2021-10-11 17:03:30|142.89|141.29|142.89|141.29|143.12|141.52|142.89|141.29|0
1633971820000|2021-10-11 17:03:40|142.66|141.06|142.66|141.06|142.66|141.06|142.66|141.06|0
1633971830000|2021-10-11 17:03:50|141.62|140.02|141.74|140.14|141.74|140.14|141.62|140.02|0
1633971840000|2021-10-11 17:04:00|141.51|139.91|140.37|138.77|141.51|139.91|140.37|138.77|0
1633971850000|2021-10-11 17:04:10|140.6|139|140.14|138.54|140.83|139.23|140.14|138.54|0
1633971860000|2021-10-11 17:04:20|140.37|138.77|140.83|139.23|140.83|139.23|140.37|138.77|0
1633971870000|2021-10-11 17:04:30|140.6|139|140.14|138.54|140.6|139|140.14|138.54|0
1633971880000|2021-10-11 17:04:40|140.37|138.77|141.06|139.46|141.06|139.46|140.37|138.77|0
1633971890000|2021-10-11 17:04:50|141.28|139.68|141.51|139.91|141.51|139.91|141.28|139.68|0
1633971900000|2021-10-11 17:05:00|141.39|139.79|141.74|140.14|141.74|140.14|141.39|139.79|0
1633971910000|2021-10-11 17:05:10|141.28|139.68|140.6|139|141.51|139.91|140.6|139|0
1633971920000|2021-10-11 17:05:20|140.83|139.23|140.83|139.23|141.05|139.45|140.83|139.23|0
1633971930000|2021-10-11 17:05:30|140.37|138.77|141.05|139.45|141.05|139.45|140.37|138.77|0
1633971940000|2021-10-11 17:05:40|140.83|139.23|140.83|139.23|141.05|139.45|140.83|139.23|0
1633971950000|2021-10-11 17:05:50|140.6|139|141.05|139.45|141.05|139.45|140.6|139|0
1633971960000|2021-10-11 17:06:00|140.37|138.77|140.14|138.54|140.37|138.77|140.14|138.54|0
1633971970000|2021-10-11 17:06:10|138.09|136.49|138.09|136.49|138.09|136.49|137.64|136.04|0
1633971980000|2021-10-11 17:06:20|139.23|137.63|139.91|138.31|139.91|138.31|138.77|137.17|0
1633971990000|2021-10-11 17:06:30|138.77|137.17|138.77|137.17|139|137.4|138.77|137.17|0
1633972000000|2021-10-11 17:06:40|139|137.4|138.77|137.17|139|137.4|138.32|136.72|0
1633972010000|2021-10-11 17:06:50|139.23|137.63|139.91|138.31|139.91|138.31|139.23|137.63|0
1633972020000|2021-10-11 17:07:00|139.68|138.08|140.14|138.54|140.14|138.54|139.68|138.08|0
1633972030000|2021-10-11 17:07:10|140.37|138.77|140.14|138.54|140.37|138.77|140.14|138.54|0
1633972040000|2021-10-11 17:07:20|140.6|139|140.14|138.54|140.6|139|140.14|138.54|0
1633972050000|2021-10-11 17:07:30|139.68|138.08|139.46|137.86|139.68|138.08|139.46|137.86|0
1633972060000|2021-10-11 17:07:40|139.91|138.31|140.37|138.77|140.37|138.77|139.91|138.31|0
1633972070000|2021-10-11 17:07:50|140.14|138.54|139.68|138.08|140.14|138.54|139.46|137.86|0
1633972080000|2021-10-11 17:08:00|139.91|138.31|140.14|138.54|140.14|138.54|139.91|138.31|0
1633972090000|2021-10-11 17:08:10|140.37|138.77|140.59|138.99|140.59|138.99|140.37|138.77|0
1633972100000|2021-10-11 17:08:20|140.37|138.77|139.91|138.31|140.59|138.99|139.91|138.31|0
1633972110000|2021-10-11 17:08:30|139.68|138.08|139.91|138.31|139.91|138.31|139.68|138.08|0
1633972120000|2021-10-11 17:08:40|140.14|138.54|139.68|138.08|140.14|138.54|139.68|138.08|0
1633972130000|2021-10-11 17:08:50|140.37|138.77|140.37|138.77|140.37|138.77|140.14|138.54|0
1633972140000|2021-10-11 17:09:00|139.91|138.31|140.14|138.54|140.14|138.54|139.45|137.85|0
1633972150000|2021-10-11 17:09:10|139.91|138.31|140.14|138.54|140.14|138.54|139.91|138.31|0
1633972160000|2021-10-11 17:09:20|139.91|138.31|139.45|137.85|139.91|138.31|139.45|137.85|0
1633972170000|2021-10-11 17:09:30|139.68|138.08|139.68|138.08|139.68|138.08|139.68|138.08|0
1633972180000|2021-10-11 17:09:40|139.91|138.31|140.59|138.99|140.59|138.99|139.91|138.31|0
1633972190000|2021-10-11 17:09:50|140.25|138.65|140.59|138.99|140.59|138.99|140.14|138.54|0
1633972200000|2021-10-11 17:10:00|141.05|139.45|140.82|139.22|141.05|139.45|140.82|139.22|0
1633972210000|2021-10-11 17:10:10|140.93|139.33|141.05|139.45|141.05|139.45|140.82|139.22|0
1633972220000|2021-10-11 17:10:20|141.5|139.9|141.73|140.13|141.73|140.13|141.5|139.9|0
1633972230000|2021-10-11 17:10:30|141.5|139.9|141.73|140.13|141.73|140.13|141.05|139.45|0
1633972240000|2021-10-11 17:10:40|141.96|140.36|142.42|140.82|142.42|140.82|141.96|140.36|0
1633972250000|2021-10-11 17:10:50|142.19|140.59|142.42|140.82|142.65|141.05|142.19|140.59|0
1633972260000|2021-10-11 17:11:00|142.19|140.59|141.73|140.13|142.19|140.59|141.73|140.13|0
1633972270000|2021-10-11 17:11:10|141.5|139.9|141.73|140.13|141.73|140.13|141.5|139.9|0
1633972280000|2021-10-11 17:11:20|141.5|139.9|141.5|139.9|141.5|139.9|141.5|139.9|0
1633972290000|2021-10-11 17:11:30|141.73|140.13|141.5|139.9|141.73|140.13|141.5|139.9|0
1633972300000|2021-10-11 17:11:40|141.96|140.36|141.73|140.13|141.96|140.36|141.73|140.13|0
1633972310000|2021-10-11 17:11:50|142.42|140.82|141.96|140.36|142.42|140.82|141.96|140.36|0
1633972320000|2021-10-11 17:12:00|142.19|140.59|142.19|140.59|142.19|140.59|142.19|140.59|0
1633972330000|2021-10-11 17:12:10|141.96|140.36|142.42|140.82|142.42|140.82|141.96|140.36|0
1633972350000|2021-10-11 17:12:30|142.19|140.59|142.19|140.59|142.19|140.59|142.19|140.59|0
1633972360000|2021-10-11 17:12:40|141.96|140.36|141.96|140.36|141.96|140.36|141.96|140.36|0
1633972370000|2021-10-11 17:12:50|142.19|140.59|142.19|140.59|142.42|140.82|142.19|140.59|0
1633972380000|2021-10-11 17:13:00|141.96|140.36|142.87|141.27|142.87|141.27|141.96|140.36|0
1633972390000|2021-10-11 17:13:10|143.56|141.96|143.56|141.96|143.56|141.96|143.1|141.5|0
1633972400000|2021-10-11 17:13:20|143.33|141.73|143.33|141.73|143.56|141.96|143.33|141.73|0
1633972410000|2021-10-11 17:13:30|143.56|141.96|143.33|141.73|143.56|141.96|143.33|141.73|0
1633972420000|2021-10-11 17:13:40|143.56|141.96|143.79|142.19|143.79|142.19|143.56|141.96|0
1633972430000|2021-10-11 17:13:50|143.56|141.96|143.33|141.73|143.56|141.96|143.33|141.73|0
1633972440000|2021-10-11 17:14:00|143.79|142.19|143.79|142.19|143.79|142.19|143.79|142.19|0
1633972450000|2021-10-11 17:14:10|143.33|141.73|143.1|141.5|143.33|141.73|142.87|141.27|0
1633972460000|2021-10-11 17:14:20|142.87|141.27|142.98|141.38|142.98|141.38|142.87|141.27|0
1633972470000|2021-10-11 17:14:30|143.1|141.5|142.87|141.27|143.1|141.5|142.64|141.04|0
1633972480000|2021-10-11 17:14:40|143.1|141.5|143.1|141.5|143.1|141.5|142.64|141.04|0
1633972490000|2021-10-11 17:14:50|142.64|141.04|142.18|140.58|142.87|141.27|142.18|140.58|0
1633972500000|2021-10-11 17:15:00|141.73|140.13|142.52|140.92|142.52|140.92|141.73|140.13|0
1633972510000|2021-10-11 17:15:10|142.41|140.81|141.73|140.13|142.41|140.81|141.73|140.13|0
1633972520000|2021-10-11 17:15:20|141.27|139.67|141.5|139.9|141.5|139.9|141.27|139.67|0
1633972530000|2021-10-11 17:15:30|141.95|140.35|142.41|140.81|142.41|140.81|141.95|140.35|0
1633972540000|2021-10-11 17:15:40|142.18|140.58|142.18|140.58|142.18|140.58|142.18|140.58|0
1633972550000|2021-10-11 17:15:50|141.5|139.9|141.5|139.9|141.73|140.13|141.5|139.9|0
1633972560000|2021-10-11 17:16:00|141.27|139.67|141.72|140.12|141.72|140.12|141.27|139.67|0
1633972570000|2021-10-11 17:16:10|141.5|139.9|141.72|140.12|141.72|140.12|141.5|139.9|0
1633972580000|2021-10-11 17:16:20|141.5|139.9|141.5|139.9|141.5|139.9|141.27|139.67|0
1633972590000|2021-10-11 17:16:30|141.27|139.67|141.04|139.44|141.27|139.67|141.04|139.44|0
1633972600000|2021-10-11 17:16:40|141.27|139.67|141.27|139.67|141.27|139.67|141.27|139.67|0
1633972610000|2021-10-11 17:16:50|141.04|139.44|141.49|139.89|141.49|139.89|141.04|139.44|0
1633972620000|2021-10-11 17:17:00|141.95|140.35|141.72|140.12|142.18|140.58|141.72|140.12|0
1633972630000|2021-10-11 17:17:10|142.18|140.58|141.72|140.12|142.18|140.58|141.72|140.12|0
1633972640000|2021-10-11 17:17:20|141.95|140.35|142.41|140.81|142.41|140.81|141.95|140.35|0
1633972650000|2021-10-11 17:17:30|142.64|141.04|142.18|140.58|142.64|141.04|142.18|140.58|0
1633972660000|2021-10-11 17:17:40|142.64|141.04|142.64|141.04|142.64|141.04|142.64|141.04|0
1633972670000|2021-10-11 17:17:50|142.87|141.27|142.87|141.27|143.1|141.5|142.87|141.27|0
1633972680000|2021-10-11 17:18:00|142.64|141.04|142.64|141.04|142.64|141.04|142.41|140.81|0
1633972690000|2021-10-11 17:18:10|143.1|141.5|142.87|141.27|143.1|141.5|142.87|141.27|0
1633972700000|2021-10-11 17:18:20|143.1|141.5|142.64|141.04|143.1|141.5|142.64|141.04|0
1633972710000|2021-10-11 17:18:30|142.41|140.81|142.87|141.27|142.87|141.27|142.41|140.81|0
1633972720000|2021-10-11 17:18:40|142.64|141.04|142.64|141.04|142.64|141.04|142.64|141.04|0
1633972730000|2021-10-11 17:18:50|142.41|140.81|142.41|140.81|142.64|141.04|142.41|140.81|0
1633972740000|2021-10-11 17:19:00|142.52|140.92|141.95|140.35|142.64|141.04|141.95|140.35|0
1633972750000|2021-10-11 17:19:10|141.72|140.12|141.72|140.12|141.72|140.12|141.72|140.12|0
1633972760000|2021-10-11 17:19:20|141.49|139.89|141.72|140.12|141.72|140.12|141.49|139.89|0
1633972770000|2021-10-11 17:19:30|141.49|139.89|141.49|139.89|141.95|140.35|141.49|139.89|0
1633972780000|2021-10-11 17:19:40|141.72|140.12|141.95|140.35|141.95|140.35|141.49|139.89|0
1633972790000|2021-10-11 17:19:50|141.49|139.89|141.49|139.89|141.49|139.89|141.49|139.89|0
1633972800000|2021-10-11 17:20:00|142.18|140.58|141.26|139.66|142.18|140.58|141.26|139.66|0
1633972810000|2021-10-11 17:20:10|141.49|139.89|141.49|139.89|141.49|139.89|141.49|139.89|0
1633972820000|2021-10-11 17:20:20|141.72|140.12|141.95|140.35|141.95|140.35|141.72|140.12|0
1633972830000|2021-10-11 17:20:30|141.72|140.12|141.26|139.66|141.72|140.12|141.26|139.66|0
1633972840000|2021-10-11 17:20:40|141.49|139.89|141.03|139.43|141.49|139.89|141.03|139.43|0
1633972850000|2021-10-11 17:20:50|140.8|139.2|140.8|139.2|140.8|139.2|140.58|138.98|0
1633972860000|2021-10-11 17:21:00|140.58|138.98|141.03|139.43|141.03|139.43|140.58|138.98|0
1633972870000|2021-10-11 17:21:10|141.49|139.89|141.26|139.66|141.49|139.89|141.26|139.66|0
1633972880000|2021-10-11 17:21:20|141.03|139.43|140.57|138.97|141.14|139.54|140.57|138.97|0
1633972890000|2021-10-11 17:21:30|140.8|139.2|140.35|138.75|140.8|139.2|140|138.4|0
1633972900000|2021-10-11 17:21:40|140.12|138.52|140.35|138.75|140.35|138.75|140.12|138.52|0
1633972910000|2021-10-11 17:21:50|139.89|138.29|138.75|137.15|139.89|138.29|138.75|137.15|0
1633972920000|2021-10-11 17:22:00|138.98|137.38|138.07|136.47|138.98|137.38|138.07|136.47|0
1633972930000|2021-10-11 17:22:10|138.75|137.15|138.75|137.15|138.75|137.15|138.52|136.92|0
1633972940000|2021-10-11 17:22:20|138.3|136.7|138.3|136.7|138.75|137.15|138.3|136.7|0
1633972950000|2021-10-11 17:22:30|138.07|136.47|138.07|136.47|138.07|136.47|138.07|136.47|0
1633972960000|2021-10-11 17:22:40|137.84|136.24|135.8|134.2|137.84|136.24|135.8|134.2|0
1633972970000|2021-10-11 17:22:50|136.03|134.43|135.58|133.98|136.36|134.76|135.58|133.98|0
1633972980000|2021-10-11 17:23:00|136.03|134.43|135.12|133.52|136.25|134.65|135.12|133.52|0
1633972990000|2021-10-11 17:23:10|135.58|133.98|135.35|133.75|135.58|133.98|135.35|133.75|0
1633973000000|2021-10-11 17:23:20|135.68|134.08|135.35|133.75|136.03|134.43|135.35|133.75|0
1633973010000|2021-10-11 17:23:30|135.57|133.97|135.01|133.41|135.57|133.97|134.9|133.3|0
1633973020000|2021-10-11 17:23:40|134.45|132.85|135.12|133.52|135.12|133.52|134.45|132.85|0
1633973030000|2021-10-11 17:23:50|135.57|133.97|135.8|134.2|135.8|134.2|135.57|133.97|0
1633973040000|2021-10-11 17:24:00|136.03|134.43|135.57|133.97|136.03|134.43|135.57|133.97|0
1633973050000|2021-10-11 17:24:10|135.8|134.2|135.57|133.97|135.8|134.2|135.12|133.52|0
1633973060000|2021-10-11 17:24:20|135.35|133.75|135.8|134.2|135.8|134.2|135.35|133.75|0
1633973070000|2021-10-11 17:24:30|135.57|133.97|135.35|133.75|135.57|133.97|135.12|133.52|0
1633973080000|2021-10-11 17:24:40|135.12|133.52|134.9|133.3|135.12|133.52|134.9|133.3|0
1633973090000|2021-10-11 17:24:50|135.12|133.52|134.89|133.29|135.12|133.52|134.89|133.29|0
1633973100000|2021-10-11 17:25:00|134.44|132.84|134.89|133.29|134.89|133.29|134.44|132.84|0
1633973110000|2021-10-11 17:25:10|134.67|133.07|133.77|132.17|134.67|133.07|133.77|132.17|0
1633973120000|2021-10-11 17:25:20|133.54|131.94|133.54|131.94|133.65|132.05|133.32|131.72|0
1633973130000|2021-10-11 17:25:30|133.32|131.72|133.54|131.94|133.54|131.94|133.09|131.49|0
1633973140000|2021-10-11 17:25:40|133.77|132.17|133.54|131.94|133.77|132.17|133.32|131.72|0
1633973150000|2021-10-11 17:25:50|133.77|132.17|133.65|132.05|133.77|132.17|133.54|131.94|0
1633973160000|2021-10-11 17:26:00|132.42|130.82|132.19|130.59|132.42|130.82|132.19|130.59|0
1633973170000|2021-10-11 17:26:10|132.64|131.04|133.09|131.49|133.09|131.49|132.64|131.04|0
1633973180000|2021-10-11 17:26:20|133.32|131.72|133.32|131.72|133.77|132.17|133.32|131.72|0
1633973190000|2021-10-11 17:26:30|133.54|131.94|133.09|131.49|133.54|131.94|133.09|131.49|0
1633973200000|2021-10-11 17:26:40|132.87|131.27|133.09|131.49|133.09|131.49|132.42|130.82|0
1633973210000|2021-10-11 17:26:50|132.86|131.26|133.31|131.71|133.31|131.71|132.86|131.26|0
1633973220000|2021-10-11 17:27:00|133.09|131.49|132.86|131.26|133.09|131.49|132.86|131.26|0
1633973230000|2021-10-11 17:27:10|133.09|131.49|133.31|131.71|133.31|131.71|132.86|131.26|0
1633973240000|2021-10-11 17:27:20|133.09|131.49|132.64|131.04|133.09|131.49|132.52|130.92|0
1633973250000|2021-10-11 17:27:30|132.41|130.81|131.74|130.14|132.41|130.81|131.74|130.14|0
1633973260000|2021-10-11 17:27:40|131.52|129.92|131.97|130.37|131.97|130.37|131.52|129.92|0
1633973270000|2021-10-11 17:27:50|132.19|130.59|131.96|130.36|132.19|130.59|131.74|130.14|0
1633973280000|2021-10-11 17:28:00|131.85|130.25|132.19|130.59|132.41|130.81|131.85|130.25|0
1633973290000|2021-10-11 17:28:10|131.96|130.36|132.41|130.81|132.41|130.81|131.96|130.36|0
1633973300000|2021-10-11 17:28:20|132.19|130.59|132.41|130.81|132.41|130.81|132.19|130.59|0
1633973310000|2021-10-11 17:28:30|132.19|130.59|131.74|130.14|132.19|130.59|131.74|130.14|0
1633973320000|2021-10-11 17:28:40|131.52|129.92|132.64|131.04|132.64|131.04|131.52|129.92|0
1633973330000|2021-10-11 17:28:50|132.74|131.14|132.86|131.26|132.86|131.26|132.74|131.14|0
1633973340000|2021-10-11 17:29:00|132.64|131.04|132.64|131.04|132.64|131.04|132.41|130.81|0
1633973350000|2021-10-11 17:29:10|132.41|130.81|132.64|131.04|132.64|131.04|132.41|130.81|0
1633973360000|2021-10-11 17:29:20|132.86|131.26|132.41|130.81|132.86|131.26|132.41|130.81|0
1633973370000|2021-10-11 17:29:30|132.64|131.04|132.64|131.04|132.86|131.26|132.64|131.04|0
1633973380000|2021-10-11 17:29:40|132.41|130.81|132.41|130.81|132.41|130.81|132.19|130.59|0
1633973390000|2021-10-11 17:29:50|132.74|131.14|132.33|130.73|132.74|131.14|132.33|130.73|0
1633973400000|2021-10-11 17:30:00|132.55|130.95|133.38|131.78|133.49|131.89|132.55|130.95|0
1633973410000|2021-10-11 17:30:10|133.05|131.45|132.82|131.22|133.05|131.45|132.82|131.22|0
1633973430000|2021-10-11 17:30:30|132.6|131|132.15|130.55|132.6|131|132.15|130.55|0
1633973440000|2021-10-11 17:30:40|131.93|130.33|131.71|130.11|131.93|130.33|131.48|129.88|0
1633973450000|2021-10-11 17:30:50|131.48|129.88|131.48|129.88|131.71|130.11|131.48|129.88|0
1633973460000|2021-10-11 17:31:00|132.04|130.44|133.27|131.67|133.27|131.67|132.04|130.44|0
1633973470000|2021-10-11 17:31:10|132.82|131.22|133.49|131.89|133.49|131.89|132.82|131.22|0
1633973480000|2021-10-11 17:31:20|133.05|131.45|133.27|131.67|133.27|131.67|133.05|131.45|0
1633973490000|2021-10-11 17:31:30|133.04|131.44|132.37|130.77|133.04|131.44|132.37|130.77|0
1633973500000|2021-10-11 17:31:40|132.6|131|132.15|130.55|132.6|131|132.15|130.55|0
1633973510000|2021-10-11 17:31:50|132.37|130.77|132.82|131.22|132.82|131.22|132.37|130.77|0
1633973520000|2021-10-11 17:32:00|132.6|131|131.93|130.33|132.6|131|131.93|130.33|0
1633973530000|2021-10-11 17:32:10|131.7|130.1|131.7|130.1|131.93|130.33|131.7|130.1|0
1633973540000|2021-10-11 17:32:20|131.93|130.33|131.7|130.1|131.93|130.33|131.7|130.1|0
1633973550000|2021-10-11 17:32:30|132.37|130.77|132.6|131|132.6|131|132.37|130.77|0
1633973560000|2021-10-11 17:32:40|132.37|130.77|132.15|130.55|132.37|130.77|132.15|130.55|0
1633973570000|2021-10-11 17:32:50|132.37|130.77|132.6|131|132.6|131|132.15|130.55|0
1633973580000|2021-10-11 17:33:00|132.37|130.77|132.15|130.55|132.37|130.77|131.93|130.33|0
1633973590000|2021-10-11 17:33:10|131.7|130.1|131.7|130.1|131.93|130.33|131.48|129.88|0
1633973600000|2021-10-11 17:33:20|131.93|130.33|132.15|130.55|132.37|130.77|131.93|130.33|0
1633973610000|2021-10-11 17:33:30|132.37|130.77|132.15|130.55|132.37|130.77|132.15|130.55|0
1633973620000|2021-10-11 17:33:40|132.59|130.99|132.37|130.77|132.59|130.99|132.15|130.55|0
1633973630000|2021-10-11 17:33:50|132.15|130.55|132.15|130.55|132.15|130.55|132.15|130.55|0
1633973640000|2021-10-11 17:34:00|131.92|130.32|131.7|130.1|131.92|130.32|131.7|130.1|0
1633973650000|2021-10-11 17:34:10|131.26|129.66|131.26|129.66|131.26|129.66|131.03|129.43|0
1633973660000|2021-10-11 17:34:20|131.48|129.88|132.15|130.55|132.15|130.55|131.48|129.88|0
1633973670000|2021-10-11 17:34:30|131.92|130.32|131.7|130.1|131.92|130.32|131.48|129.88|0
1633973680000|2021-10-11 17:34:40|131.92|130.32|131.48|129.88|131.92|130.32|131.26|129.66|0
1633973690000|2021-10-11 17:34:50|131.7|130.1|132.92|131.32|133.04|131.44|131.7|130.1|0
1633973700000|2021-10-11 17:35:00|133.26|131.66|133.26|131.66|133.49|131.89|133.26|131.66|0
1633973710000|2021-10-11 17:35:10|132.82|131.22|132.59|130.99|133.04|131.44|132.59|130.99|0
1633973720000|2021-10-11 17:35:20|133.04|131.44|133.26|131.66|133.26|131.66|133.04|131.44|0
1633973730000|2021-10-11 17:35:30|133.48|131.88|133.26|131.66|133.48|131.88|133.04|131.44|0
1633973740000|2021-10-11 17:35:40|133.71|132.11|133.93|132.33|133.93|132.33|133.71|132.11|0
1633973750000|2021-10-11 17:35:50|133.71|132.11|133.48|131.88|133.93|132.33|133.48|131.88|0
1633973760000|2021-10-11 17:36:00|133.71|132.11|133.48|131.88|133.71|132.11|133.48|131.88|0
1633973770000|2021-10-11 17:36:10|133.71|132.11|133.93|132.33|134.16|132.56|133.71|132.11|0
1633973780000|2021-10-11 17:36:20|133.71|132.11|133.93|132.33|133.93|132.33|133.48|131.88|0
1633973790000|2021-10-11 17:36:30|134.15|132.55|134.15|132.55|134.15|132.55|134.15|132.55|0
1633973800000|2021-10-11 17:36:40|134.83|133.23|135.05|133.45|135.28|133.68|134.6|133|0
1633973810000|2021-10-11 17:36:50|134.6|133|134.38|132.78|134.6|133|134.38|132.78|0
1633973820000|2021-10-11 17:37:00|133.93|132.33|133.71|132.11|133.93|132.33|133.48|131.88|0
1633973830000|2021-10-11 17:37:10|133.48|131.88|133.71|132.11|133.71|132.11|133.48|131.88|0
1633973840000|2021-10-11 17:37:20|133.93|132.33|134.15|132.55|134.26|132.66|133.93|132.33|0
1633973850000|2021-10-11 17:37:30|133.93|132.33|134.83|133.23|134.83|133.23|133.93|132.33|0
1633973860000|2021-10-11 17:37:40|134.6|133|134.6|133|134.83|133.23|134.6|133|0
1633973870000|2021-10-11 17:37:50|133.93|132.33|134.15|132.55|134.15|132.55|133.93|132.33|0
1633973880000|2021-10-11 17:38:00|134.82|133.22|134.38|132.78|134.82|133.22|134.38|132.78|0
1633973890000|2021-10-11 17:38:10|134.15|132.55|134.82|133.22|134.82|133.22|134.15|132.55|0
1633973900000|2021-10-11 17:38:20|134.6|133|134.15|132.55|134.6|133|134.15|132.55|0
1633973910000|2021-10-11 17:38:30|133.93|132.33|133.7|132.1|134.15|132.55|133.7|132.1|0
1633973920000|2021-10-11 17:38:40|133.93|132.33|134.15|132.55|134.15|132.55|133.93|132.33|0
1633973930000|2021-10-11 17:38:50|134.6|133|134.6|133|134.82|133.22|134.6|133|0
1633973940000|2021-10-11 17:39:00|134.37|132.77|134.15|132.55|134.37|132.77|134.15|132.55|0
1633973950000|2021-10-11 17:39:10|134.6|133|134.82|133.22|134.82|133.22|134.37|132.77|0
1633973960000|2021-10-11 17:39:20|134.6|133|134.6|133|134.82|133.22|134.6|133|0
1633973970000|2021-10-11 17:39:30|134.82|133.22|134.6|133|134.82|133.22|134.37|132.77|0
1633973980000|2021-10-11 17:39:40|134.82|133.22|134.37|132.77|134.82|133.22|134.37|132.77|0
1633973990000|2021-10-11 17:39:50|134.6|133|134.82|133.22|135.05|133.45|134.6|133|0
1633974000000|2021-10-11 17:40:00|134.37|132.77|134.37|132.77|134.37|132.77|134.37|132.77|0
1633974010000|2021-10-11 17:40:10|135.05|133.45|135.27|133.67|135.27|133.67|135.05|133.45|0
1633974020000|2021-10-11 17:40:20|135.49|133.89|135.49|133.89|135.49|133.89|135.49|133.89|0
1633974030000|2021-10-11 17:40:30|135.27|133.67|134.6|133|135.27|133.67|134.6|133|0
1633974040000|2021-10-11 17:40:40|134.82|133.22|134.82|133.22|134.82|133.22|134.82|133.22|0
1633974050000|2021-10-11 17:40:50|135.04|133.44|135.27|133.67|135.27|133.67|135.04|133.44|0
1633974060000|2021-10-11 17:41:00|135.49|133.89|135.49|133.89|135.49|133.89|135.27|133.67|0
1633974070000|2021-10-11 17:41:10|135.27|133.67|135.27|133.67|135.27|133.67|135.27|133.67|0
1633974080000|2021-10-11 17:41:20|135.49|133.89|135.49|133.89|135.72|134.12|135.49|133.89|0
1633974090000|2021-10-11 17:41:30|135.72|134.12|135.72|134.12|135.72|134.12|135.49|133.89|0
1633974100000|2021-10-11 17:41:40|135.94|134.34|135.94|134.34|136.17|134.57|135.94|134.34|0
1633974110000|2021-10-11 17:41:50|135.72|134.12|135.94|134.34|135.94|134.34|135.72|134.12|0
1633974120000|2021-10-11 17:42:00|135.72|134.12|135.72|134.12|135.72|134.12|135.72|134.12|0
1633974130000|2021-10-11 17:42:10|135.49|133.89|134.59|132.99|135.49|133.89|134.59|132.99|0
1633974140000|2021-10-11 17:42:20|134.82|133.22|134.82|133.22|134.82|133.22|134.59|132.99|0
1633974150000|2021-10-11 17:42:30|134.59|132.99|134.37|132.77|134.59|132.99|134.37|132.77|0
1633974160000|2021-10-11 17:42:40|134.59|132.99|134.37|132.77|134.59|132.99|134.37|132.77|0
1633974180000|2021-10-11 17:43:00|134.59|132.99|134.59|132.99|134.59|132.99|134.37|132.77|0
1633974190000|2021-10-11 17:43:10|135.26|133.66|135.49|133.89|135.71|134.11|135.26|133.66|0
1633974200000|2021-10-11 17:43:20|135.04|133.44|135.49|133.89|135.49|133.89|135.04|133.44|0
1633974210000|2021-10-11 17:43:30|135.26|133.66|135.26|133.66|135.26|133.66|135.26|133.66|0
1633974220000|2021-10-11 17:43:40|135.49|133.89|135.49|133.89|135.71|134.11|135.49|133.89|0
1633974230000|2021-10-11 17:43:50|135.37|133.77|135.26|133.66|135.49|133.89|135.26|133.66|0
1633974240000|2021-10-11 17:44:00|135.49|133.89|135.49|133.89|135.49|133.89|135.49|133.89|0
1633974250000|2021-10-11 17:44:10|135.71|134.11|135.71|134.11|135.71|134.11|135.49|133.89|0
1633974260000|2021-10-11 17:44:20|135.49|133.89|135.26|133.66|135.49|133.89|135.26|133.66|0
1633974270000|2021-10-11 17:44:30|135.49|133.89|135.94|134.34|135.94|134.34|135.49|133.89|0
1633974280000|2021-10-11 17:44:40|136.16|134.56|135.94|134.34|136.16|134.56|135.94|134.34|0
1633974290000|2021-10-11 17:44:50|136.16|134.56|135.94|134.34|136.16|134.56|135.94|134.34|0
1633974300000|2021-10-11 17:45:00|135.04|133.44|134.81|133.21|135.26|133.66|134.81|133.21|0
1633974310000|2021-10-11 17:45:10|135.49|133.89|134.81|133.21|135.49|133.89|134.81|133.21|0
1633974320000|2021-10-11 17:45:20|135.04|133.44|134.59|132.99|135.04|133.44|134.59|132.99|0
1633974330000|2021-10-11 17:45:30|134.81|133.21|134.36|132.76|134.81|133.21|134.36|132.76|0
1633974340000|2021-10-11 17:45:40|134.59|132.99|134.59|132.99|134.59|132.99|134.36|132.76|0
1633974350000|2021-10-11 17:45:50|134.92|133.32|134.59|132.99|134.92|133.32|134.59|132.99|0
1633974360000|2021-10-11 17:46:00|134.36|132.76|134.59|132.99|134.59|132.99|134.36|132.76|0
1633974370000|2021-10-11 17:46:10|134.36|132.76|133.47|131.87|134.36|132.76|133.47|131.87|0
1633974380000|2021-10-11 17:46:20|133.69|132.09|133.69|132.09|133.69|132.09|133.69|132.09|0
1633974390000|2021-10-11 17:46:30|133.47|131.87|133.24|131.64|133.47|131.87|133.24|131.64|0
1633974400000|2021-10-11 17:46:40|133.02|131.42|133.24|131.64|133.24|131.64|133.02|131.42|0
1633974410000|2021-10-11 17:46:50|133.02|131.42|132.79|131.19|133.02|131.42|132.79|131.19|0
1633974420000|2021-10-11 17:47:00|133.02|131.42|133.46|131.86|133.46|131.86|133.02|131.42|0
1633974430000|2021-10-11 17:47:10|133.02|131.42|132.79|131.19|133.02|131.42|132.79|131.19|0
1633974440000|2021-10-11 17:47:20|132.57|130.97|132.35|130.75|132.57|130.97|131.9|130.3|0
1633974450000|2021-10-11 17:47:30|132.57|130.97|132.35|130.75|132.57|130.97|132.35|130.75|0
1633974460000|2021-10-11 17:47:40|132.57|130.97|132.57|130.97|133.02|131.42|132.35|130.75|0
1633974470000|2021-10-11 17:47:50|132.35|130.75|131.9|130.3|132.35|130.75|131.9|130.3|0
1633974480000|2021-10-11 17:48:00|132.35|130.75|131.45|129.85|132.35|130.75|131.45|129.85|0
1633974490000|2021-10-11 17:48:10|131.01|129.41|130.12|128.52|131.01|129.41|129.9|128.3|0
1633974500000|2021-10-11 17:48:20|129.9|128.3|129.9|128.3|130.12|128.52|129.9|128.3|0
1633974510000|2021-10-11 17:48:30|130.12|128.52|129.01|127.41|130.34|128.74|129.01|127.41|0
1633974520000|2021-10-11 17:48:40|128.79|127.19|129.01|127.41|129.01|127.41|128.57|126.97|0
1633974530000|2021-10-11 17:48:50|130.12|128.52|129.9|128.3|130.12|128.52|129.9|128.3|0
1633974540000|2021-10-11 17:49:00|130.12|128.52|130.34|128.74|130.34|128.74|130.12|128.52|0
1633974550000|2021-10-11 17:49:10|130.78|129.18|131.23|129.63|131.23|129.63|130.78|129.18|0
1633974560000|2021-10-11 17:49:20|132.12|130.52|131.45|129.85|132.12|130.52|131.45|129.85|0
1633974570000|2021-10-11 17:49:30|131.01|129.41|131.23|129.63|131.23|129.63|130.78|129.18|0
1633974580000|2021-10-11 17:49:40|131.67|130.07|131.67|130.07|131.9|130.3|131.67|130.07|0
1633974590000|2021-10-11 17:49:50|131.45|129.85|131.45|129.85|131.45|129.85|131.23|129.63|0
1633974600000|2021-10-11 17:50:00|131.23|129.63|131.23|129.63|131.23|129.63|131.01|129.41|0
1633974610000|2021-10-11 17:50:10|131.01|129.41|131.45|129.85|131.45|129.85|130.78|129.18|0
1633974620000|2021-10-11 17:50:20|131.23|129.63|131.45|129.85|131.45|129.85|131.23|129.63|0
1633974630000|2021-10-11 17:50:30|131.23|129.63|131.45|129.85|131.67|130.07|131.23|129.63|0
1633974640000|2021-10-11 17:50:40|131.67|130.07|131.67|130.07|131.67|130.07|131.45|129.85|0
1633974650000|2021-10-11 17:50:50|131.89|130.29|132.34|130.74|132.56|130.96|131.89|130.29|0
1633974660000|2021-10-11 17:51:00|131.89|130.29|132.12|130.52|132.34|130.74|131.89|130.29|0
1633974670000|2021-10-11 17:51:10|132.34|130.74|132.34|130.74|132.34|130.74|132.12|130.52|0
1633974680000|2021-10-11 17:51:20|132.12|130.52|131.89|130.29|132.34|130.74|131.89|130.29|0
1633974690000|2021-10-11 17:51:30|131.67|130.07|131.45|129.85|131.67|130.07|131.23|129.63|0
1633974700000|2021-10-11 17:51:40|131.23|129.63|131.45|129.85|131.45|129.85|131.22|129.62|0
1633974710000|2021-10-11 17:51:50|131.22|129.62|131.22|129.62|131.45|129.85|131.22|129.62|0
1633974720000|2021-10-11 17:52:00|131|129.4|131|129.4|131|129.4|131|129.4|0
1633974730000|2021-10-11 17:52:10|130.78|129.18|131|129.4|131|129.4|130.56|128.96|0
1633974740000|2021-10-11 17:52:20|130.78|129.18|130.11|128.51|130.78|129.18|130.11|128.51|0
1633974750000|2021-10-11 17:52:30|130.33|128.73|130.56|128.96|130.78|129.18|130.33|128.73|0
1633974760000|2021-10-11 17:52:40|130.78|129.18|131.67|130.07|131.67|130.07|130.78|129.18|0
1633974770000|2021-10-11 17:52:50|131.89|130.29|132.11|130.51|132.11|130.51|131.89|130.29|0
1633974780000|2021-10-11 17:53:00|131.89|130.29|131.89|130.29|132.11|130.51|131.89|130.29|0
1633974790000|2021-10-11 17:53:10|132.11|130.51|132.34|130.74|132.34|130.74|132.11|130.51|0
1633974800000|2021-10-11 17:53:20|132.56|130.96|132.56|130.96|132.56|130.96|132.34|130.74|0
1633974810000|2021-10-11 17:53:30|132.11|130.51|132.56|130.96|132.56|130.96|132.11|130.51|0
1633974820000|2021-10-11 17:53:40|132.34|130.74|133.01|131.41|133.23|131.63|132.34|130.74|0
1633974830000|2021-10-11 17:53:50|132.78|131.18|133.23|131.63|133.45|131.85|132.78|131.18|0
1633974840000|2021-10-11 17:54:00|133.45|131.85|133.23|131.63|133.45|131.85|133.23|131.63|0
1633974850000|2021-10-11 17:54:10|133.45|131.85|133.68|132.08|133.68|132.08|133.45|131.85|0
1633974860000|2021-10-11 17:54:20|133.45|131.85|133.9|132.3|134.12|132.52|133.45|131.85|0
1633974870000|2021-10-11 17:54:30|133.68|132.08|133.9|132.3|133.9|132.3|133.68|132.08|0
1633974880000|2021-10-11 17:54:40|134.12|132.52|133.9|132.3|134.12|132.52|133.9|132.3|0
1633974890000|2021-10-11 17:54:50|134.12|132.52|133.9|132.3|134.12|132.52|133.9|132.3|0
1633974900000|2021-10-11 17:55:00|134.12|132.52|134.12|132.52|134.12|132.52|134.12|132.52|0
1633974910000|2021-10-11 17:55:10|133.67|132.07|133.45|131.85|133.9|132.3|133.45|131.85|0
1633974920000|2021-10-11 17:55:20|133.67|132.07|133.45|131.85|133.67|132.07|133|131.4|0
1633974930000|2021-10-11 17:55:30|133.67|132.07|133.23|131.63|133.67|132.07|133.23|131.63|0
1633974940000|2021-10-11 17:55:40|133|131.4|132.78|131.18|133|131.4|132.56|130.96|0
1633974950000|2021-10-11 17:55:50|132.11|130.51|132.11|130.51|132.33|130.73|132.11|130.51|0
1633974960000|2021-10-11 17:56:00|132.56|130.96|132.33|130.73|132.56|130.96|132.33|130.73|0
1633974970000|2021-10-11 17:56:10|132.56|130.96|132.78|131.18|132.78|131.18|132.56|130.96|0
1633974980000|2021-10-11 17:56:20|133|131.4|133.45|131.85|133.45|131.85|133|131.4|0
1633974990000|2021-10-11 17:56:30|133.23|131.63|132.55|130.95|133.23|131.63|132.55|130.95|0
1633975000000|2021-10-11 17:56:40|132.33|130.73|132.11|130.51|132.33|130.73|132.11|130.51|0
1633975010000|2021-10-11 17:56:50|132.33|130.73|132.11|130.51|132.78|131.18|132.11|130.51|0
1633975020000|2021-10-11 17:57:00|131.88|130.28|132.11|130.51|132.33|130.73|131.88|130.28|0
1633975030000|2021-10-11 17:57:10|132.33|130.73|132.11|130.51|132.55|130.95|132.11|130.51|0
1633975040000|2021-10-11 17:57:20|131.88|130.28|131.88|130.28|131.88|130.28|131.88|130.28|0
1633975050000|2021-10-11 17:57:30|132.11|130.51|132.11|130.51|132.11|130.51|131.88|130.28|0
1633975060000|2021-10-11 17:57:40|132.55|130.95|132.55|130.95|132.55|130.95|132.55|130.95|0
1633975070000|2021-10-11 17:57:50|132.78|131.18|132.78|131.18|133|131.4|132.78|131.18|0
1633975080000|2021-10-11 17:58:00|133|131.4|133|131.4|133|131.4|133|131.4|0
1633975090000|2021-10-11 17:58:10|132.78|131.18|132.77|131.17|133|131.4|132.55|130.95|0
1633975100000|2021-10-11 17:58:20|132.55|130.95|133.22|131.62|133.22|131.62|132.55|130.95|0
1633975110000|2021-10-11 17:58:30|133.45|131.85|133.22|131.62|133.45|131.85|133.22|131.62|0
1633975120000|2021-10-11 17:58:40|133.45|131.85|133.22|131.62|133.45|131.85|133|131.4|0
1633975130000|2021-10-11 17:58:50|133.44|131.84|134.12|132.52|134.12|132.52|133.44|131.84|0
1633975140000|2021-10-11 17:59:00|133.44|131.84|132.77|131.17|133.44|131.84|132.77|131.17|0
1633975150000|2021-10-11 17:59:10|132.88|131.28|133.44|131.84|133.44|131.84|132.88|131.28|0
1633975160000|2021-10-11 17:59:20|133.22|131.62|133|131.4|133.22|131.62|132.77|131.17|0
1633975170000|2021-10-11 17:59:30|132.77|131.17|133|131.4|133|131.4|132.77|131.17|0
1633975180000|2021-10-11 17:59:40|132.77|131.17|133|131.4|133|131.4|132.77|131.17|0
1633975190000|2021-10-11 17:59:50|133.44|131.84|133.22|131.62|133.44|131.84|133.22|131.62|0
1633975200000|2021-10-11 18:00:00|133.44|131.84|132.77|131.17|133.44|131.84|132.77|131.17|0
1633975210000|2021-10-11 18:00:10|132.55|130.95|132.77|131.17|132.77|131.17|132.55|130.95|0
1633975220000|2021-10-11 18:00:20|132.55|130.95|132.32|130.72|132.77|131.17|132.32|130.72|0
1633975230000|2021-10-11 18:00:30|132.99|131.39|132.99|131.39|132.99|131.39|132.77|131.17|0
1633975240000|2021-10-11 18:00:40|132.77|131.17|132.32|130.72|132.77|131.17|132.32|130.72|0
1633975260000|2021-10-11 18:01:00|132.55|130.95|132.32|130.72|132.55|130.95|132.32|130.72|0
1633975270000|2021-10-11 18:01:10|132.77|131.17|133.22|131.62|133.22|131.62|132.77|131.17|0
1633975280000|2021-10-11 18:01:20|132.99|131.39|133.22|131.62|133.22|131.62|132.99|131.39|0
1633975290000|2021-10-11 18:01:30|132.99|131.39|133.44|131.84|133.44|131.84|132.99|131.39|0
1633975300000|2021-10-11 18:01:40|133.22|131.62|133.66|132.06|133.66|132.06|132.99|131.39|0
1633975310000|2021-10-11 18:01:50|133.89|132.29|133.89|132.29|134.11|132.51|133.89|132.29|0
1633975320000|2021-10-11 18:02:00|133.44|131.84|134.11|132.51|134.11|132.51|133.44|131.84|0
1633975330000|2021-10-11 18:02:10|133.99|132.39|133.89|132.29|133.99|132.39|133.66|132.06|0
1633975340000|2021-10-11 18:02:20|133.66|132.06|133.44|131.84|133.66|132.06|133.44|131.84|0
1633975350000|2021-10-11 18:02:30|133.32|131.72|133.89|132.29|133.89|132.29|133.21|131.61|0
1633975360000|2021-10-11 18:02:40|133.44|131.84|133.44|131.84|133.66|132.06|133.44|131.84|0
1633975370000|2021-10-11 18:02:50|133.21|131.61|132.54|130.94|133.21|131.61|132.54|130.94|0
1633975380000|2021-10-11 18:03:00|132.77|131.17|133.44|131.84|133.44|131.84|132.77|131.17|0
1633975390000|2021-10-11 18:03:10|132.99|131.39|132.87|131.27|132.99|131.39|132.87|131.27|0
1633975400000|2021-10-11 18:03:20|133.21|131.61|133.44|131.84|133.44|131.84|133.21|131.61|0
1633975410000|2021-10-11 18:03:30|133.66|132.06|132.99|131.39|133.66|132.06|132.99|131.39|0
1633975420000|2021-10-11 18:03:40|133.21|131.61|132.99|131.39|133.21|131.61|132.99|131.39|0
1633975430000|2021-10-11 18:03:50|133.21|131.61|133.21|131.61|133.21|131.61|132.99|131.39|0
1633975450000|2021-10-11 18:04:10|132.76|131.16|132.99|131.39|132.99|131.39|132.76|131.16|0
1633975460000|2021-10-11 18:04:20|132.76|131.16|132.76|131.16|132.76|131.16|132.76|131.16|0
1633975470000|2021-10-11 18:04:30|133.21|131.61|133.43|131.83|133.43|131.83|133.21|131.61|0
1633975480000|2021-10-11 18:04:40|133.21|131.61|133.66|132.06|133.66|132.06|133.21|131.61|0
1633975490000|2021-10-11 18:04:50|133.88|132.28|134.33|132.73|134.33|132.73|133.88|132.28|0
1633975500000|2021-10-11 18:05:00|133.88|132.28|133.66|132.06|133.88|132.28|133.66|132.06|0
1633975510000|2021-10-11 18:05:10|133.88|132.28|133.66|132.06|134.11|132.51|133.66|132.06|0
1633975520000|2021-10-11 18:05:20|134.11|132.51|133.88|132.28|134.33|132.73|133.88|132.28|0
1633975530000|2021-10-11 18:05:30|134.11|132.51|134.11|132.51|134.11|132.51|133.88|132.28|0
1633975540000|2021-10-11 18:05:40|134.33|132.73|134.33|132.73|134.33|132.73|134.1|132.5|0
1633975550000|2021-10-11 18:05:50|134.55|132.95|134.55|132.95|134.55|132.95|134.55|132.95|0
1633975560000|2021-10-11 18:06:00|134.33|132.73|134.55|132.95|134.55|132.95|134.33|132.73|0
1633975570000|2021-10-11 18:06:10|134.78|133.18|135|133.4|135|133.4|134.78|133.18|0
1633975580000|2021-10-11 18:06:20|134.78|133.18|135.45|133.85|135.45|133.85|134.78|133.18|0
1633975590000|2021-10-11 18:06:30|135.23|133.63|135|133.4|135.23|133.63|134.78|133.18|0
1633975600000|2021-10-11 18:06:40|135.23|133.63|135|133.4|135.23|133.63|135|133.4|0
1633975610000|2021-10-11 18:06:50|134.78|133.18|134.78|133.18|134.78|133.18|134.78|133.18|0
1633975620000|2021-10-11 18:07:00|134.33|132.73|135.22|133.62|135.22|133.62|134.33|132.73|0
1633975630000|2021-10-11 18:07:10|135.45|133.85|136.12|134.52|136.12|134.52|135.45|133.85|0
1633975640000|2021-10-11 18:07:20|136.35|134.75|136.12|134.52|136.35|134.75|136.12|134.52|0
1633975650000|2021-10-11 18:07:30|136.35|134.75|136.12|134.52|136.35|134.75|136.12|134.52|0
1633975670000|2021-10-11 18:07:50|135.9|134.3|136.12|134.52|136.35|134.75|135.9|134.3|0
1633975680000|2021-10-11 18:08:00|135.67|134.07|135.67|134.07|135.9|134.3|135.67|134.07|0
1633975690000|2021-10-11 18:08:10|135.45|133.85|135.9|134.3|135.9|134.3|135.45|133.85|0
1633975700000|2021-10-11 18:08:20|136.35|134.75|136.35|134.75|136.35|134.75|136.12|134.52|0
1633975710000|2021-10-11 18:08:30|136.57|134.97|136.35|134.75|136.57|134.97|136.35|134.75|0
1633975720000|2021-10-11 18:08:40|136.57|134.97|136.57|134.97|136.57|134.97|136.57|134.97|0
1633975730000|2021-10-11 18:08:50|136.8|135.2|137.02|135.42|137.25|135.65|136.8|135.2|0
1633975740000|2021-10-11 18:09:00|136.57|134.97|136.8|135.2|136.8|135.2|136.35|134.75|0
1633975750000|2021-10-11 18:09:10|137.02|135.42|136.8|135.2|137.02|135.42|136.8|135.2|0
1633975760000|2021-10-11 18:09:20|137.02|135.42|136.8|135.2|137.02|135.42|136.8|135.2|0
1633975780000|2021-10-11 18:09:40|137.02|135.42|137.02|135.42|137.02|135.42|137.02|135.42|0
1633975800000|2021-10-11 18:10:00|137.25|135.65|137.02|135.42|137.25|135.65|137.02|135.42|0
1633975810000|2021-10-11 18:10:10|136.8|135.2|137.25|135.65|137.25|135.65|136.8|135.2|0
1633975820000|2021-10-11 18:10:20|136.79|135.19|136.79|135.19|137.02|135.42|136.79|135.19|0
1633975830000|2021-10-11 18:10:30|137.02|135.42|136.79|135.19|137.02|135.42|136.79|135.19|0
1633975840000|2021-10-11 18:10:40|137.25|135.65|137.92|136.32|137.92|136.32|137.25|135.65|0
1633975850000|2021-10-11 18:10:50|138.15|136.55|137.92|136.32|138.15|136.55|137.92|136.32|0
1633975860000|2021-10-11 18:11:00|137.47|135.87|137.7|136.1|137.7|136.1|137.47|135.87|0
1633975870000|2021-10-11 18:11:10|137.92|136.32|137.7|136.1|137.92|136.32|137.7|136.1|0
1633975880000|2021-10-11 18:11:20|138.15|136.55|138.83|137.23|138.83|137.23|137.92|136.32|0
1633975890000|2021-10-11 18:11:30|138.6|137|138.83|137.23|138.83|137.23|138.6|137|0
1633975900000|2021-10-11 18:11:40|138.6|137|138.37|136.77|138.6|137|138.37|136.77|0
1633975910000|2021-10-11 18:11:50|138.6|137|138.83|137.23|139.28|137.68|138.6|137|0
1633975920000|2021-10-11 18:12:00|139.05|137.45|138.6|137|139.05|137.45|138.6|137|0
1633975930000|2021-10-11 18:12:10|138.37|136.77|138.83|137.23|138.83|137.23|138.37|136.77|0
1633975940000|2021-10-11 18:12:20|138.6|137|138.6|137|138.82|137.22|138.6|137|0
1633975960000|2021-10-11 18:12:40|138.37|136.77|138.15|136.55|138.37|136.77|137.92|136.32|0
1633975970000|2021-10-11 18:12:50|138.37|136.77|138.37|136.77|138.37|136.77|138.37|136.77|0
1633975980000|2021-10-11 18:13:00|138.15|136.55|137.92|136.32|138.15|136.55|137.92|136.32|0
1633975990000|2021-10-11 18:13:10|138.14|136.54|138.14|136.54|138.14|136.54|137.92|136.32|0
1633976000000|2021-10-11 18:13:20|138.37|136.77|138.14|136.54|138.37|136.77|138.14|136.54|0
1633976010000|2021-10-11 18:13:30|138.37|136.77|138.37|136.77|138.37|136.77|138.37|136.77|0
1633976020000|2021-10-11 18:13:40|138.14|136.54|138.14|136.54|138.37|136.77|138.14|136.54|0
1633976030000|2021-10-11 18:13:50|138.37|136.77|138.6|137|138.6|137|138.37|136.77|0
1633976040000|2021-10-11 18:14:00|138.82|137.22|138.6|137|138.82|137.22|138.6|137|0
1633976050000|2021-10-11 18:14:10|138.37|136.77|138.6|137|138.6|137|138.37|136.77|0
1633976060000|2021-10-11 18:14:20|138.37|136.77|138.37|136.77|138.37|136.77|138.37|136.77|0
1633976080000|2021-10-11 18:14:40|138.59|136.99|138.93|137.33|139.05|137.45|138.59|136.99|0
1633976090000|2021-10-11 18:14:50|138.82|137.22|138.82|137.22|139.05|137.45|138.82|137.22|0
1633976100000|2021-10-11 18:15:00|139.05|137.45|139.27|137.67|139.27|137.67|139.05|137.45|0
1633976110000|2021-10-11 18:15:10|139.5|137.9|139.73|138.13|139.73|138.13|139.5|137.9|0
1633976120000|2021-10-11 18:15:20|139.5|137.9|139.95|138.35|139.95|138.35|139.5|137.9|0
1633976130000|2021-10-11 18:15:30|140.18|138.58|140.63|139.03|140.63|139.03|140.18|138.58|0
1633976140000|2021-10-11 18:15:40|140.41|138.81|140.41|138.81|140.41|138.81|140.18|138.58|0
1633976160000|2021-10-11 18:16:00|139.95|138.35|139.95|138.35|139.95|138.35|139.73|138.13|0
1633976170000|2021-10-11 18:16:10|140.18|138.58|140.41|138.81|140.41|138.81|140.18|138.58|0
1633976180000|2021-10-11 18:16:20|140.63|139.03|140.63|139.03|140.63|139.03|140.63|139.03|0
1633976190000|2021-10-11 18:16:30|140.41|138.81|140.63|139.03|140.63|139.03|140.41|138.81|0
1633976200000|2021-10-11 18:16:40|140.41|138.81|140.18|138.58|140.41|138.81|140.18|138.58|0
1633976210000|2021-10-11 18:16:50|140.41|138.81|140.63|139.03|140.63|139.03|140.4|138.8|0
1633976220000|2021-10-11 18:17:00|140.4|138.8|139.95|138.35|140.4|138.8|139.95|138.35|0
1633976230000|2021-10-11 18:17:10|139.83|138.23|139.72|138.12|139.83|138.23|139.5|137.9|0
1633976240000|2021-10-11 18:17:20|139.5|137.9|139.5|137.9|139.72|138.12|139.5|137.9|0
1633976250000|2021-10-11 18:17:30|139.27|137.67|138.59|136.99|139.27|137.67|138.59|136.99|0
1633976260000|2021-10-11 18:17:40|138.82|137.22|138.82|137.22|138.82|137.22|138.82|137.22|0
1633976270000|2021-10-11 18:17:50|138.59|136.99|138.82|137.22|138.92|137.32|138.59|136.99|0
1633976280000|2021-10-11 18:18:00|138.92|137.32|139.04|137.44|139.15|137.55|138.92|137.32|0
1633976290000|2021-10-11 18:18:10|138.82|137.22|138.82|137.22|139.04|137.44|138.82|137.22|0
1633976300000|2021-10-11 18:18:20|139.04|137.44|138.82|137.22|139.04|137.44|138.82|137.22|0
1633976310000|2021-10-11 18:18:30|139.04|137.44|138.81|137.21|139.04|137.44|138.81|137.21|0
1633976320000|2021-10-11 18:18:40|138.36|136.76|137.91|136.31|138.36|136.76|137.91|136.31|0
1633976330000|2021-10-11 18:18:50|138.14|136.54|138.14|136.54|138.14|136.54|138.14|136.54|0
1633976340000|2021-10-11 18:19:00|137.91|136.31|137.91|136.31|137.91|136.31|137.68|136.08|0
1633976350000|2021-10-11 18:19:10|137.68|136.08|137.68|136.08|137.68|136.08|137.68|136.08|0
1633976360000|2021-10-11 18:19:20|137.46|135.86|137.01|135.41|137.46|135.86|137.01|135.41|0
1633976370000|2021-10-11 18:19:30|136.78|135.18|136.78|135.18|136.78|135.18|136.78|135.18|0
1633976380000|2021-10-11 18:19:40|137.01|135.41|137|135.4|137.01|135.41|137|135.4|0
1633976390000|2021-10-11 18:19:50|136.78|135.18|137|135.4|137|135.4|136.78|135.18|0
1633976400000|2021-10-11 18:20:00|136.78|135.18|136.78|135.18|136.78|135.18|136.78|135.18|0
1633976410000|2021-10-11 18:20:10|136.55|134.95|135.88|134.28|136.66|135.06|135.88|134.28|0
1633976420000|2021-10-11 18:20:20|136.1|134.5|135.43|133.83|136.1|134.5|135.43|133.83|0
1633976430000|2021-10-11 18:20:30|135.65|134.05|135.65|134.05|135.65|134.05|135.43|133.83|0
1633976440000|2021-10-11 18:20:40|135.43|133.83|135.43|133.83|135.43|133.83|134.98|133.38|0
1633976450000|2021-10-11 18:20:50|135.2|133.6|134.98|133.38|135.43|133.83|134.98|133.38|0
1633976460000|2021-10-11 18:21:00|134.75|133.15|134.98|133.38|135.65|134.05|134.75|133.15|0
1633976470000|2021-10-11 18:21:10|135.2|133.6|135.65|134.05|135.65|134.05|135.2|133.6|0
1633976480000|2021-10-11 18:21:20|135.43|133.83|135.43|133.83|135.43|133.83|135.2|133.6|0
1633976490000|2021-10-11 18:21:30|135.76|134.16|136.1|134.5|136.33|134.73|135.76|134.16|0
1633976510000|2021-10-11 18:21:50|135.87|134.27|136.1|134.5|136.1|134.5|135.87|134.27|0
1633976520000|2021-10-11 18:22:00|136.32|134.72|136.1|134.5|136.32|134.72|135.87|134.27|0
1633976530000|2021-10-11 18:22:10|136.32|134.72|136.1|134.5|136.32|134.72|136.1|134.5|0
1633976540000|2021-10-11 18:22:20|135.87|134.27|135.87|134.27|136.1|134.5|135.87|134.27|0
1633976550000|2021-10-11 18:22:30|136.1|134.5|135.87|134.27|136.1|134.5|135.65|134.05|0
1633976560000|2021-10-11 18:22:40|136.1|134.5|136.1|134.5|136.1|134.5|136.1|134.5|0
1633976570000|2021-10-11 18:22:50|135.87|134.27|135.65|134.05|135.87|134.27|135.65|134.05|0
1633976580000|2021-10-11 18:23:00|135.42|133.82|135.2|133.6|135.42|133.82|134.97|133.37|0
1633976590000|2021-10-11 18:23:10|135.42|133.82|134.97|133.37|135.42|133.82|134.97|133.37|0
1633976600000|2021-10-11 18:23:20|135.2|133.6|134.97|133.37|135.2|133.6|134.97|133.37|0
1633976610000|2021-10-11 18:23:30|135.2|133.6|135.08|133.48|135.2|133.6|135.08|133.48|0
1633976620000|2021-10-11 18:23:40|135.2|133.6|134.97|133.37|135.2|133.6|134.75|133.15|0
1633976630000|2021-10-11 18:23:50|134.75|133.15|134.97|133.37|134.97|133.37|134.75|133.15|0
1633976640000|2021-10-11 18:24:00|134.75|133.15|134.07|132.47|134.75|133.15|134.07|132.47|0
1633976650000|2021-10-11 18:24:10|134.3|132.7|134.07|132.47|134.52|132.92|134.07|132.47|0
1633976660000|2021-10-11 18:24:20|133.18|131.58|132.95|131.35|133.18|131.58|132.95|131.35|0
1633976670000|2021-10-11 18:24:30|133.4|131.8|133.62|132.02|134.07|132.47|133.4|131.8|0
1633976680000|2021-10-11 18:24:40|133.85|132.25|133.85|132.25|133.85|132.25|133.62|132.02|0
1633976690000|2021-10-11 18:24:50|133.62|132.02|132.95|131.35|133.62|132.02|132.95|131.35|0
1633976700000|2021-10-11 18:25:00|133.4|131.8|132.95|131.35|133.4|131.8|132.73|131.13|0
1633976710000|2021-10-11 18:25:10|133.18|131.58|133.62|132.02|133.62|132.02|133.18|131.58|0
1633976720000|2021-10-11 18:25:20|133.85|132.25|133.62|132.02|133.85|132.25|133.62|132.02|0
1633976730000|2021-10-11 18:25:30|133.51|131.91|133.62|132.02|133.62|132.02|133.51|131.91|0
1633976740000|2021-10-11 18:25:40|133.4|131.8|133.4|131.8|133.4|131.8|133.4|131.8|0
1633976750000|2021-10-11 18:25:50|132.28|130.68|131.83|130.23|132.28|130.68|131.61|130.01|0
1633976760000|2021-10-11 18:26:00|131.61|130.01|131.83|130.23|131.83|130.23|131.61|130.01|0
1633976770000|2021-10-11 18:26:10|132.5|130.9|132.5|130.9|132.5|130.9|132.28|130.68|0
1633976780000|2021-10-11 18:26:20|132.73|131.13|132.95|131.35|132.95|131.35|132.73|131.13|0
1633976790000|2021-10-11 18:26:30|132.5|130.9|131.83|130.23|132.73|131.13|131.83|130.23|0
1633976800000|2021-10-11 18:26:40|132.06|130.46|132.06|130.46|132.28|130.68|132.06|130.46|0
1633976810000|2021-10-11 18:26:50|132.28|130.68|132.73|131.13|132.73|131.13|132.28|130.68|0
1633976820000|2021-10-11 18:27:00|132.95|131.35|133.4|131.8|133.4|131.8|132.95|131.35|0
1633976830000|2021-10-11 18:27:10|133.17|131.57|132.72|131.12|133.17|131.57|132.5|130.9|0
1633976840000|2021-10-11 18:27:20|132.28|130.68|132.95|131.35|132.95|131.35|132.28|130.68|0
1633976850000|2021-10-11 18:27:30|132.72|131.12|132.5|130.9|132.72|131.12|132.5|130.9|0
1633976860000|2021-10-11 18:27:40|132.28|130.68|132.28|130.68|132.28|130.68|132.28|130.68|0
1633976870000|2021-10-11 18:27:50|132.5|130.9|132.5|130.9|132.5|130.9|132.5|130.9|0
1633976880000|2021-10-11 18:28:00|132.28|130.68|132.5|130.9|132.5|130.9|132.05|130.45|0
1633976890000|2021-10-11 18:28:10|132.28|130.68|132.05|130.45|132.28|130.68|132.05|130.45|0
1633976900000|2021-10-11 18:28:20|132.28|130.68|132.05|130.45|132.28|130.68|132.05|130.45|0
1633976910000|2021-10-11 18:28:30|132.72|131.12|132.05|130.45|132.72|131.12|132.05|130.45|0
1633976920000|2021-10-11 18:28:40|132.28|130.68|132.28|130.68|132.5|130.9|132.28|130.68|0
1633976930000|2021-10-11 18:28:50|132.27|130.67|132.72|131.12|132.72|131.12|132.27|130.67|0
1633976940000|2021-10-11 18:29:00|133.05|131.45|132.72|131.12|133.17|131.57|132.72|131.12|0
1633976950000|2021-10-11 18:29:10|132.95|131.35|132.72|131.12|132.95|131.35|132.72|131.12|0
1633976960000|2021-10-11 18:29:20|132.94|131.34|132.72|131.12|132.94|131.34|132.72|131.12|0
1633976980000|2021-10-11 18:29:40|132.5|130.9|133.17|131.57|133.17|131.57|132.5|130.9|0
1633976990000|2021-10-11 18:29:50|133.39|131.79|133.84|132.24|133.84|132.24|133.39|131.79|0
1633977000000|2021-10-11 18:30:00|133.39|131.79|133.62|132.02|133.84|132.24|133.39|131.79|0
1633977010000|2021-10-11 18:30:10|133.61|132.01|133.39|131.79|133.84|132.24|133.39|131.79|0
1633977020000|2021-10-11 18:30:20|133.17|131.57|133.84|132.24|133.84|132.24|133.17|131.57|0
1633977030000|2021-10-11 18:30:30|134.29|132.69|134.29|132.69|134.29|132.69|134.29|132.69|0
1633977040000|2021-10-11 18:30:40|134.51|132.91|134.96|133.36|134.96|133.36|134.51|132.91|0
1633977050000|2021-10-11 18:30:50|135.41|133.81|135.18|133.58|135.41|133.81|135.18|133.58|0
1633977060000|2021-10-11 18:31:00|134.74|133.14|134.51|132.91|134.74|133.14|134.51|132.91|0
1633977070000|2021-10-11 18:31:10|134.29|132.69|134.06|132.46|134.29|132.69|134.06|132.46|0
1633977080000|2021-10-11 18:31:20|133.84|132.24|133.84|132.24|134.06|132.46|133.84|132.24|0
1633977090000|2021-10-11 18:31:30|134.06|132.46|134.06|132.46|134.06|132.46|134.06|132.46|0
1633977100000|2021-10-11 18:31:40|134.29|132.69|134.28|132.68|134.29|132.69|134.06|132.46|0
1633977110000|2021-10-11 18:31:50|133.84|132.24|133.84|132.24|133.84|132.24|133.84|132.24|0
1633977120000|2021-10-11 18:32:00|134.06|132.46|135.18|133.58|135.18|133.58|134.06|132.46|0
1633977130000|2021-10-11 18:32:10|134.96|133.36|134.73|133.13|134.96|133.36|134.73|133.13|0
1633977140000|2021-10-11 18:32:20|134.96|133.36|134.96|133.36|134.96|133.36|134.73|133.13|0
1633977150000|2021-10-11 18:32:30|134.73|133.13|134.73|133.13|134.73|133.13|134.73|133.13|0
1633977160000|2021-10-11 18:32:40|134.96|133.36|134.96|133.36|134.96|133.36|134.73|133.13|0
1633977170000|2021-10-11 18:32:50|135.41|133.81|135.41|133.81|135.41|133.81|135.41|133.81|0
1633977180000|2021-10-11 18:33:00|135.18|133.58|134.28|132.68|135.18|133.58|134.28|132.68|0
1633977190000|2021-10-11 18:33:10|134.51|132.91|134.28|132.68|134.51|132.91|134.28|132.68|0
1633977200000|2021-10-11 18:33:20|134.51|132.91|134.51|132.91|134.51|132.91|134.51|132.91|0
1633977210000|2021-10-11 18:33:30|134.73|133.13|134.51|132.91|134.73|133.13|134.51|132.91|0
1633977220000|2021-10-11 18:33:40|134.28|132.68|134.28|132.68|134.28|132.68|134.06|132.46|0
1633977230000|2021-10-11 18:33:50|134.51|132.91|134.28|132.68|134.51|132.91|134.28|132.68|0
1633977240000|2021-10-11 18:34:00|134.73|133.13|133.38|131.78|134.73|133.13|132.94|131.34|0
1633977250000|2021-10-11 18:34:10|133.16|131.56|132.27|130.67|133.16|131.56|132.27|130.67|0
1633977260000|2021-10-11 18:34:20|132.49|130.89|132.71|131.11|132.71|131.11|132.27|130.67|0
1633977270000|2021-10-11 18:34:30|132.94|131.34|133.16|131.56|133.16|131.56|132.94|131.34|0
1633977280000|2021-10-11 18:34:40|133.38|131.78|134.06|132.46|134.06|132.46|133.38|131.78|0
1633977290000|2021-10-11 18:34:50|134.28|132.68|134.5|132.9|134.73|133.13|134.28|132.68|0
1633977300000|2021-10-11 18:35:00|134.28|132.68|134.05|132.45|134.28|132.68|134.05|132.45|0
1633977310000|2021-10-11 18:35:10|133.83|132.23|132.93|131.33|133.83|132.23|132.93|131.33|0
1633977320000|2021-10-11 18:35:20|133.16|131.56|133.16|131.56|133.16|131.56|133.16|131.56|0
1633977330000|2021-10-11 18:35:30|132.93|131.33|132.26|130.66|132.93|131.33|132.26|130.66|0
1633977340000|2021-10-11 18:35:40|132.49|130.89|132.49|130.89|132.49|130.89|132.26|130.66|0
1633977350000|2021-10-11 18:35:50|132.26|130.66|132.49|130.89|132.49|130.89|132.26|130.66|0
1633977360000|2021-10-11 18:36:00|132.71|131.11|132.93|131.33|133.16|131.56|132.71|131.11|0
1633977370000|2021-10-11 18:36:10|132.71|131.11|133.16|131.56|133.38|131.78|132.71|131.11|0
1633977380000|2021-10-11 18:36:20|132.82|131.22|132.71|131.11|132.82|131.22|132.71|131.11|0
1633977390000|2021-10-11 18:36:30|132.49|130.89|133.38|131.78|133.38|131.78|132.48|130.88|0
1633977400000|2021-10-11 18:36:40|133.6|132|133.6|132|133.6|132|133.16|131.56|0
1633977410000|2021-10-11 18:36:50|133.38|131.78|132.93|131.33|133.38|131.78|132.93|131.33|0
1633977420000|2021-10-11 18:37:00|133.38|131.78|132.93|131.33|133.38|131.78|132.93|131.33|0
1633977430000|2021-10-11 18:37:10|133.16|131.56|133.38|131.78|133.38|131.78|133.16|131.56|0
1633977440000|2021-10-11 18:37:20|133.6|132|133.6|132|133.6|132|133.6|132|0
1633977450000|2021-10-11 18:37:30|133.15|131.55|132.93|131.33|133.15|131.55|132.93|131.33|0
1633977460000|2021-10-11 18:37:40|133.15|131.55|132.93|131.33|133.15|131.55|132.93|131.33|0
1633977470000|2021-10-11 18:37:50|133.15|131.55|132.93|131.33|133.15|131.55|132.71|131.11|0
1633977480000|2021-10-11 18:38:00|132.71|131.11|132.04|130.44|132.71|131.11|132.04|130.44|0
1633977490000|2021-10-11 18:38:10|132.26|130.66|132.26|130.66|132.48|130.88|132.26|130.66|0
1633977500000|2021-10-11 18:38:20|132.03|130.43|132.26|130.66|132.26|130.66|132.03|130.43|0
1633977510000|2021-10-11 18:38:30|132.71|131.11|132.48|130.88|132.71|131.11|132.48|130.88|0
1633977520000|2021-10-11 18:38:40|132.93|131.33|132.93|131.33|132.93|131.33|132.93|131.33|0
1633977530000|2021-10-11 18:38:50|133.38|131.78|133.15|131.55|133.38|131.78|132.93|131.33|0
1633977540000|2021-10-11 18:39:00|132.93|131.33|132.48|130.88|132.93|131.33|132.48|130.88|0
1633977550000|2021-10-11 18:39:10|132.7|131.1|132.26|130.66|132.7|131.1|132.26|130.66|0
1633977560000|2021-10-11 18:39:20|132.48|130.88|132.7|131.1|132.93|131.33|132.48|130.88|0
1633977570000|2021-10-11 18:39:30|132.48|130.88|131.36|129.76|132.7|131.1|131.36|129.76|0
1633977580000|2021-10-11 18:39:40|131.59|129.99|131.36|129.76|131.59|129.99|131.14|129.54|0
1633977590000|2021-10-11 18:39:50|131.59|129.99|131.59|129.99|131.59|129.99|131.59|129.99|0
1633977600000|2021-10-11 18:40:00|131.14|129.54|131.59|129.99|131.81|130.21|131.14|129.54|0
1633977610000|2021-10-11 18:40:10|131.81|130.21|131.81|130.21|131.81|130.21|131.36|129.76|0
1633977620000|2021-10-11 18:40:20|132.03|130.43|132.48|130.88|132.48|130.88|131.81|130.21|0
1633977630000|2021-10-11 18:40:30|132.25|130.65|131.81|130.21|132.25|130.65|131.81|130.21|0
1633977640000|2021-10-11 18:40:40|131.58|129.98|131.36|129.76|131.81|130.21|131.36|129.76|0
1633977650000|2021-10-11 18:40:50|131.58|129.98|131.58|129.98|131.58|129.98|131.47|129.87|0
1633977660000|2021-10-11 18:41:00|131.36|129.76|131.81|130.21|131.81|130.21|131.36|129.76|0
1633977670000|2021-10-11 18:41:10|132.03|130.43|132.03|130.43|132.25|130.65|132.03|130.43|0
1633977680000|2021-10-11 18:41:20|131.81|130.21|132.03|130.43|132.03|130.43|131.81|130.21|0
1633977690000|2021-10-11 18:41:30|132.25|130.65|132.25|130.65|132.25|130.65|132.03|130.43|0
1633977700000|2021-10-11 18:41:40|132.92|131.32|132.7|131.1|132.92|131.32|132.7|131.1|0
1633977710000|2021-10-11 18:41:50|132.92|131.32|133.15|131.55|133.15|131.55|132.7|131.1|0
1633977720000|2021-10-11 18:42:00|133.59|131.99|133.59|131.99|133.59|131.99|133.37|131.77|0
1633977730000|2021-10-11 18:42:10|133.82|132.22|133.59|131.99|133.82|132.22|133.59|131.99|0
1633977740000|2021-10-11 18:42:20|133.82|132.22|133.59|131.99|133.82|132.22|133.59|131.99|0
1633977750000|2021-10-11 18:42:30|133.37|131.77|133.59|131.99|133.82|132.22|133.37|131.77|0
1633977760000|2021-10-11 18:42:40|133.82|132.22|133.82|132.22|133.82|132.22|133.59|131.99|0
1633977770000|2021-10-11 18:42:50|134.04|132.44|135.39|133.79|135.39|133.79|134.04|132.44|0
1633977780000|2021-10-11 18:43:00|135.16|133.56|134.94|133.34|135.16|133.56|134.71|133.11|0
1633977790000|2021-10-11 18:43:10|134.71|133.11|134.71|133.11|134.71|133.11|134.49|132.89|0
1633977800000|2021-10-11 18:43:20|134.49|132.89|134.49|132.89|134.94|133.34|134.49|132.89|0
1633977810000|2021-10-11 18:43:30|134.71|133.11|134.49|132.89|134.71|133.11|134.49|132.89|0
1633977820000|2021-10-11 18:43:40|134.26|132.66|134.49|132.89|134.49|132.89|134.26|132.66|0
1633977840000|2021-10-11 18:44:00|134.71|133.11|134.71|133.11|134.71|133.11|134.71|133.11|0
1633977850000|2021-10-11 18:44:10|134.49|132.89|134.71|133.11|134.71|133.11|134.49|132.89|0
1633977860000|2021-10-11 18:44:20|134.94|133.34|135.39|133.79|135.39|133.79|134.94|133.34|0
1633977870000|2021-10-11 18:44:30|135.16|133.56|134.71|133.11|135.16|133.56|134.71|133.11|0
1633977880000|2021-10-11 18:44:40|134.49|132.89|134.71|133.11|134.71|133.11|134.49|132.89|0
1633977890000|2021-10-11 18:44:50|134.49|132.89|134.26|132.66|134.49|132.89|134.26|132.66|0
1633977900000|2021-10-11 18:45:00|134.49|132.89|134.26|132.66|134.49|132.89|134.26|132.66|0
1633977910000|2021-10-11 18:45:10|134.71|133.11|134.94|133.34|134.94|133.34|134.71|133.11|0
1633977920000|2021-10-11 18:45:20|135.16|133.56|135.16|133.56|135.16|133.56|135.16|133.56|0
1633977930000|2021-10-11 18:45:30|134.71|133.11|134.71|133.11|134.94|133.34|134.71|133.11|0
1633977940000|2021-10-11 18:45:40|134.94|133.34|134.94|133.34|134.94|133.34|134.71|133.11|0
1633977950000|2021-10-11 18:45:50|135.16|133.56|135.16|133.56|135.16|133.56|135.16|133.56|0
1633977960000|2021-10-11 18:46:00|134.93|133.33|134.82|133.22|134.93|133.33|134.82|133.22|0
1633977970000|2021-10-11 18:46:10|134.93|133.33|134.26|132.66|134.93|133.33|134.26|132.66|0
1633977980000|2021-10-11 18:46:20|134.71|133.11|134.48|132.88|134.93|133.33|134.48|132.88|0
1633977990000|2021-10-11 18:46:30|134.26|132.66|134.04|132.44|134.26|132.66|133.81|132.21|0
1633978000000|2021-10-11 18:46:40|134.26|132.66|134.93|133.33|135.16|133.56|134.26|132.66|0
1633978010000|2021-10-11 18:46:50|134.82|133.22|134.48|132.88|134.82|133.22|134.48|132.88|0
1633978020000|2021-10-11 18:47:00|134.26|132.66|134.03|132.43|134.26|132.66|134.03|132.43|0
1633978030000|2021-10-11 18:47:10|134.26|132.66|134.93|133.33|134.93|133.33|134.26|132.66|0
1633978040000|2021-10-11 18:47:20|134.48|132.88|135.16|133.56|135.16|133.56|134.48|132.88|0
1633978050000|2021-10-11 18:47:30|134.93|133.33|134.93|133.33|134.93|133.33|134.93|133.33|0
1633978060000|2021-10-11 18:47:40|134.71|133.11|134.71|133.11|134.71|133.11|134.48|132.88|0
1633978070000|2021-10-11 18:47:50|134.93|133.33|135.16|133.56|135.16|133.56|134.71|133.11|0
1633978080000|2021-10-11 18:48:00|134.93|133.33|135.16|133.56|135.16|133.56|134.71|133.11|0
1633978090000|2021-10-11 18:48:10|134.93|133.33|135.38|133.78|135.38|133.78|134.93|133.33|0
1633978100000|2021-10-11 18:48:20|135.61|134.01|136.28|134.68|136.28|134.68|135.61|134.01|0
1633978110000|2021-10-11 18:48:30|136.51|134.91|136.51|134.91|136.51|134.91|136.51|134.91|0
1633978120000|2021-10-11 18:48:40|136.73|135.13|136.73|135.13|136.73|135.13|136.51|134.91|0
1633978130000|2021-10-11 18:48:50|136.96|135.36|136.51|134.91|136.96|135.36|136.51|134.91|0
1633978140000|2021-10-11 18:49:00|136.73|135.13|136.73|135.13|136.73|135.13|136.28|134.68|0
1633978150000|2021-10-11 18:49:10|136.51|134.91|136.28|134.68|136.51|134.91|136.28|134.68|0
1633978160000|2021-10-11 18:49:20|136.05|134.45|136.28|134.68|136.28|134.68|136.05|134.45|0
1633978170000|2021-10-11 18:49:30|136.05|134.45|136.28|134.68|136.5|134.9|136.05|134.45|0
1633978180000|2021-10-11 18:49:40|136.05|134.45|135.6|134|136.05|134.45|135.6|134|0
1633978190000|2021-10-11 18:49:50|135.71|134.11|135.83|134.23|135.83|134.23|135.71|134.11|0
1633978200000|2021-10-11 18:50:00|135.6|134|135.6|134|135.83|134.23|135.6|134|0
1633978210000|2021-10-11 18:50:10|136.05|134.45|135.83|134.23|136.05|134.45|135.6|134|0
1633978220000|2021-10-11 18:50:20|135.6|134|134.93|133.33|135.6|134|134.93|133.33|0
1633978230000|2021-10-11 18:50:30|135.15|133.55|135.15|133.55|135.15|133.55|135.15|133.55|0
1633978240000|2021-10-11 18:50:40|135.38|133.78|134.48|132.88|135.38|133.78|134.48|132.88|0
1633978250000|2021-10-11 18:50:50|134.25|132.65|133.58|131.98|134.25|132.65|132.91|131.31|0
1633978260000|2021-10-11 18:51:00|133.13|131.53|133.58|131.98|133.8|132.2|133.13|131.53|0
1633978270000|2021-10-11 18:51:10|133.35|131.75|132.46|130.86|133.58|131.98|132.46|130.86|0
1633978280000|2021-10-11 18:51:20|132.24|130.64|131.9|130.3|132.24|130.64|131.9|130.3|0
1633978290000|2021-10-11 18:51:30|131.67|130.07|131.57|129.97|131.79|130.19|130.9|129.3|0
1633978300000|2021-10-11 18:51:40|131.79|130.19|132.68|131.08|132.68|131.08|131.79|130.19|0
1633978310000|2021-10-11 18:51:50|132.91|131.31|132.68|131.08|132.91|131.31|132.46|130.86|0
1633978320000|2021-10-11 18:52:00|132.46|130.86|133.13|131.53|133.13|131.53|132.46|130.86|0
1633978330000|2021-10-11 18:52:10|132.91|131.31|133.13|131.53|133.13|131.53|132.91|131.31|0
1633978340000|2021-10-11 18:52:20|133.35|131.75|133.58|131.98|133.58|131.98|133.35|131.75|0
1633978350000|2021-10-11 18:52:30|133.8|132.2|133.35|131.75|133.8|132.2|133.35|131.75|0
1633978360000|2021-10-11 18:52:40|133.8|132.2|133.13|131.53|133.8|132.2|133.13|131.53|0
1633978370000|2021-10-11 18:52:50|133.35|131.75|133.8|132.2|133.8|132.2|133.35|131.75|0
1633978380000|2021-10-11 18:53:00|134.02|132.42|134.02|132.42|134.02|132.42|134.02|132.42|0
1633978390000|2021-10-11 18:53:10|134.36|132.76|134.02|132.42|134.36|132.76|134.02|132.42|0
1633978400000|2021-10-11 18:53:20|134.47|132.87|134.7|133.1|134.7|133.1|134.47|132.87|0
1633978410000|2021-10-11 18:53:30|134.47|132.87|134.47|132.87|134.47|132.87|134.25|132.65|0
1633978420000|2021-10-11 18:53:40|134.25|132.65|135.15|133.55|135.15|133.55|134.25|132.65|0
1633978430000|2021-10-11 18:53:50|134.92|133.32|134.92|133.32|134.92|133.32|134.92|133.32|0
1633978440000|2021-10-11 18:54:00|135.15|133.55|134.47|132.87|135.15|133.55|134.35|132.75|0
1633978450000|2021-10-11 18:54:10|134.7|133.1|134.47|132.87|134.7|133.1|134.47|132.87|0
1633978460000|2021-10-11 18:54:20|134.25|132.65|134.47|132.87|134.47|132.87|134.25|132.65|0
1633978470000|2021-10-11 18:54:30|134.92|133.32|134.02|132.42|134.92|133.32|134.02|132.42|0
1633978480000|2021-10-11 18:54:40|134.25|132.65|134.25|132.65|134.25|132.65|134.02|132.42|0
1633978490000|2021-10-11 18:54:50|133.8|132.2|134.25|132.65|134.25|132.65|133.8|132.2|0
1633978500000|2021-10-11 18:55:00|133.8|132.2|133.8|132.2|133.8|132.2|133.8|132.2|0
1633978510000|2021-10-11 18:55:10|133.35|131.75|134.02|132.42|134.02|132.42|133.35|131.75|0
1633978520000|2021-10-11 18:55:20|134.25|132.65|134.02|132.42|134.25|132.65|133.8|132.2|0
1633978530000|2021-10-11 18:55:30|134.24|132.64|134.24|132.64|134.35|132.75|134.02|132.42|0
1633978540000|2021-10-11 18:55:40|134.69|133.09|134.69|133.09|134.69|133.09|134.69|133.09|0
1633978550000|2021-10-11 18:55:50|134.47|132.87|134.69|133.09|134.69|133.09|134.47|132.87|0
1633978560000|2021-10-11 18:56:00|134.92|133.32|135.14|133.54|135.14|133.54|134.92|133.32|0
1633978570000|2021-10-11 18:56:10|135.37|133.77|135.82|134.22|135.82|134.22|135.14|133.54|0
1633978580000|2021-10-11 18:56:20|136.04|134.44|136.49|134.89|136.49|134.89|136.04|134.44|0
1633978590000|2021-10-11 18:56:30|136.04|134.44|136.04|134.44|136.04|134.44|136.04|134.44|0
1633978600000|2021-10-11 18:56:40|136.27|134.67|136.49|134.89|136.49|134.89|136.27|134.67|0
1633978610000|2021-10-11 18:56:50|136.27|134.67|136.72|135.12|136.72|135.12|136.27|134.67|0
1633978620000|2021-10-11 18:57:00|136.49|134.89|136.49|134.89|136.49|134.89|136.04|134.44|0
1633978630000|2021-10-11 18:57:10|136.72|135.12|136.49|134.89|136.72|135.12|136.49|134.89|0
1633978640000|2021-10-11 18:57:20|136.27|134.67|136.49|134.89|136.49|134.89|136.27|134.67|0
1633978650000|2021-10-11 18:57:30|136.72|135.12|136.27|134.67|136.72|135.12|136.27|134.67|0
1633978660000|2021-10-11 18:57:40|136.04|134.44|136.27|134.67|136.27|134.67|136.04|134.44|0
1633978670000|2021-10-11 18:57:50|136.49|134.89|136.49|134.89|136.49|134.89|136.27|134.67|0
1633978680000|2021-10-11 18:58:00|136.27|134.67|136.49|134.89|136.49|134.89|136.27|134.67|0
1633978690000|2021-10-11 18:58:10|136.27|134.67|136.27|134.67|136.49|134.89|136.04|134.44|0
1633978700000|2021-10-11 18:58:20|136.04|134.44|136.26|134.66|136.26|134.66|136.04|134.44|0
1633978710000|2021-10-11 18:58:30|136.72|135.12|136.94|135.34|136.94|135.34|136.72|135.12|0
1633978720000|2021-10-11 18:58:40|137.17|135.57|137.85|136.25|137.85|136.25|137.17|135.57|0
1633978730000|2021-10-11 18:58:50|137.62|136.02|137.39|135.79|137.62|136.02|137.39|135.79|0
1633978740000|2021-10-11 18:59:00|136.94|135.34|137.39|135.79|137.39|135.79|136.94|135.34|0
1633978750000|2021-10-11 18:59:10|137.17|135.57|136.26|134.66|137.17|135.57|136.26|134.66|0
1633978760000|2021-10-11 18:59:20|136.49|134.89|136.71|135.11|136.71|135.11|136.49|134.89|0
1633978770000|2021-10-11 18:59:30|136.49|134.89|136.26|134.66|136.49|134.89|136.26|134.66|0
1633978780000|2021-10-11 18:59:40|136.71|135.11|136.94|135.34|136.94|135.34|136.71|135.11|0
1633978790000|2021-10-11 18:59:50|136.71|135.11|136.26|134.66|136.71|135.11|136.26|134.66|0
1633978800000|2021-10-11 19:00:00|136.04|134.44|135.81|134.21|136.04|134.44|135.81|134.21|0
1633978810000|2021-10-11 19:00:10|136.04|134.44|135.81|134.21|136.04|134.44|135.59|133.99|0
1633978820000|2021-10-11 19:00:20|135.59|133.99|136.26|134.66|136.26|134.66|135.59|133.99|0
1633978830000|2021-10-11 19:00:30|136.49|134.89|136.71|135.11|136.94|135.34|136.49|134.89|0
1633978840000|2021-10-11 19:00:40|136.94|135.34|137.62|136.02|137.62|136.02|136.94|135.34|0
1633978850000|2021-10-11 19:00:50|137.16|135.56|137.16|135.56|137.16|135.56|136.94|135.34|0
1633978860000|2021-10-11 19:01:00|136.94|135.34|136.94|135.34|136.94|135.34|136.94|135.34|0
1633978870000|2021-10-11 19:01:10|136.71|135.11|137.39|135.79|137.39|135.79|136.71|135.11|0
1633978880000|2021-10-11 19:01:20|137.16|135.56|137.39|135.79|137.39|135.79|136.94|135.34|0
1633978890000|2021-10-11 19:01:30|137.16|135.56|136.94|135.34|137.16|135.56|136.94|135.34|0
1633978900000|2021-10-11 19:01:40|137.16|135.56|137.84|136.24|137.84|136.24|137.16|135.56|0
1633978910000|2021-10-11 19:01:50|138.07|136.47|138.07|136.47|138.07|136.47|138.07|136.47|0
1633978920000|2021-10-11 19:02:00|138.29|136.69|137.39|135.79|138.29|136.69|137.16|135.56|0
1633978930000|2021-10-11 19:02:10|137.61|136.01|137.84|136.24|137.84|136.24|137.61|136.01|0
1633978940000|2021-10-11 19:02:20|137.61|136.01|137.61|136.01|137.61|136.01|137.39|135.79|0
1633978950000|2021-10-11 19:02:30|137.39|135.79|137.16|135.56|137.39|135.79|136.93|135.33|0
1633978960000|2021-10-11 19:02:40|136.93|135.33|136.71|135.11|137.16|135.56|136.71|135.11|0
1633978970000|2021-10-11 19:02:50|136.93|135.33|137.16|135.56|137.16|135.56|136.48|134.88|0
1633978980000|2021-10-11 19:03:00|136.71|135.11|136.48|134.88|136.71|135.11|136.48|134.88|0
1633978990000|2021-10-11 19:03:10|136.03|134.43|136.26|134.66|136.26|134.66|136.03|134.43|0
1633979000000|2021-10-11 19:03:20|136.71|135.11|137.16|135.56|137.16|135.56|136.48|134.88|0
1633979010000|2021-10-11 19:03:30|136.93|135.33|136.71|135.11|136.93|135.33|136.71|135.11|0
1633979020000|2021-10-11 19:03:40|136.48|134.88|136.71|135.11|136.71|135.11|136.48|134.88|0
1633979030000|2021-10-11 19:03:50|136.48|134.88|136.26|134.66|136.71|135.11|136.26|134.66|0
1633979040000|2021-10-11 19:04:00|136.71|135.11|137.16|135.56|137.16|135.56|136.71|135.11|0
1633979050000|2021-10-11 19:04:10|137.38|135.78|137.38|135.78|137.38|135.78|137.16|135.56|0
1633979060000|2021-10-11 19:04:20|137.16|135.56|137.38|135.78|137.38|135.78|136.93|135.33|0
1633979070000|2021-10-11 19:04:30|137.16|135.56|137.38|135.78|137.38|135.78|137.16|135.56|0
1633979080000|2021-10-11 19:04:40|137.16|135.56|137.38|135.78|137.38|135.78|137.16|135.56|0
1633979090000|2021-10-11 19:04:50|137.27|135.67|137.61|136.01|137.61|136.01|137.16|135.56|0
1633979100000|2021-10-11 19:05:00|137.38|135.78|137.38|135.78|137.61|136.01|137.38|135.78|0
1633979110000|2021-10-11 19:05:10|137.16|135.56|137.16|135.56|137.16|135.56|137.16|135.56|0
1633979120000|2021-10-11 19:05:20|136.93|135.33|136.7|135.1|136.93|135.33|136.7|135.1|0
1633979130000|2021-10-11 19:05:30|136.93|135.33|136.25|134.65|136.93|135.33|136.03|134.43|0
1633979140000|2021-10-11 19:05:40|135.8|134.2|135.8|134.2|136.03|134.43|135.8|134.2|0
1633979150000|2021-10-11 19:05:50|136.03|134.43|136.03|134.43|136.03|134.43|135.8|134.2|0
1633979160000|2021-10-11 19:06:00|135.8|134.2|135.8|134.2|136.03|134.43|135.8|134.2|0
1633979170000|2021-10-11 19:06:10|134.9|133.3|134.68|133.08|134.9|133.3|134.68|133.08|0
1633979180000|2021-10-11 19:06:20|134.9|133.3|134.9|133.3|135.13|133.53|134.9|133.3|0
1633979190000|2021-10-11 19:06:30|134.68|133.08|134.9|133.3|135.01|133.41|134.68|133.08|0
1633979200000|2021-10-11 19:06:40|134.68|133.08|134.45|132.85|134.9|133.3|134.45|132.85|0
1633979210000|2021-10-11 19:06:50|134.23|132.63|133.55|131.95|134.23|132.63|133.55|131.95|0
1633979220000|2021-10-11 19:07:00|133.1|131.5|133.78|132.18|133.78|132.18|133.1|131.5|0
1633979230000|2021-10-11 19:07:10|134|132.4|134|132.4|134|132.4|133.78|132.18|0
1633979240000|2021-10-11 19:07:20|134.22|132.62|134.45|132.85|134.45|132.85|134.22|132.62|0
1633979250000|2021-10-11 19:07:30|134.22|132.62|133.21|131.61|134.22|132.62|133.1|131.5|0
1633979260000|2021-10-11 19:07:40|132.65|131.05|132.88|131.28|133.1|131.5|132.65|131.05|0
1633979270000|2021-10-11 19:07:50|132.65|131.05|132.65|131.05|132.65|131.05|132.65|131.05|0
1633979280000|2021-10-11 19:08:00|132.21|130.61|132.88|131.28|133.1|131.5|132.21|130.61|0
1633979290000|2021-10-11 19:08:10|132.65|131.05|132.21|130.61|132.65|131.05|132.21|130.61|0
1633979300000|2021-10-11 19:08:20|131.98|130.38|131.98|130.38|132.21|130.61|131.98|130.38|0
1633979310000|2021-10-11 19:08:30|132.21|130.61|132.65|131.05|132.65|131.05|132.21|130.61|0
1633979320000|2021-10-11 19:08:40|132.88|131.28|133.1|131.5|133.32|131.72|132.88|131.28|0
1633979330000|2021-10-11 19:08:50|132.65|131.05|132.21|130.61|132.65|131.05|132.21|130.61|0
1633979340000|2021-10-11 19:09:00|132.43|130.83|132.88|131.28|132.88|131.28|132.43|130.83|0
1633979350000|2021-10-11 19:09:10|133.1|131.5|133.1|131.5|133.1|131.5|133.1|131.5|0
1633979360000|2021-10-11 19:09:20|133.32|131.72|133.1|131.5|133.32|131.72|133.1|131.5|0
1633979370000|2021-10-11 19:09:30|132.65|131.05|133.32|131.72|133.32|131.72|132.65|131.05|0
1633979380000|2021-10-11 19:09:40|133.1|131.5|133.1|131.5|133.1|131.5|132.88|131.28|0
1633979390000|2021-10-11 19:09:50|133.32|131.72|133.77|132.17|133.77|132.17|133.32|131.72|0
1633979400000|2021-10-11 19:10:00|134|132.4|134|132.4|134|132.4|133.77|132.17|0
1633979410000|2021-10-11 19:10:10|133.77|132.17|134.22|132.62|134.22|132.62|133.77|132.17|0
1633979420000|2021-10-11 19:10:20|133.99|132.39|133.77|132.17|133.99|132.39|133.77|132.17|0
1633979430000|2021-10-11 19:10:30|133.32|131.72|133.55|131.95|133.55|131.95|133.32|131.72|0
1633979440000|2021-10-11 19:10:40|133.32|131.72|133.55|131.95|133.55|131.95|133.32|131.72|0
1633979450000|2021-10-11 19:10:50|133.2|131.6|133.1|131.5|133.2|131.6|132.87|131.27|0
1633979460000|2021-10-11 19:11:00|134.44|132.84|134.22|132.62|134.44|132.84|134.22|132.62|0
1633979470000|2021-10-11 19:11:10|133.99|132.39|134.22|132.62|134.44|132.84|133.99|132.39|0
1633979480000|2021-10-11 19:11:20|134.44|132.84|133.99|132.39|134.44|132.84|133.99|132.39|0
1633979490000|2021-10-11 19:11:30|134.67|133.07|134.55|132.95|134.67|133.07|134.22|132.62|0
1633979500000|2021-10-11 19:11:40|134.89|133.29|134.44|132.84|134.89|133.29|134.44|132.84|0
1633979510000|2021-10-11 19:11:50|134.89|133.29|134.89|133.29|135.12|133.52|134.89|133.29|0
1633979530000|2021-10-11 19:12:10|134.67|133.07|134.67|133.07|134.89|133.29|134.67|133.07|0
1633979540000|2021-10-11 19:12:20|134.89|133.29|134.89|133.29|134.89|133.29|134.89|133.29|0
1633979550000|2021-10-11 19:12:30|135.34|133.74|135.79|134.19|135.79|134.19|135.34|133.74|0
1633979560000|2021-10-11 19:12:40|135.57|133.97|135.56|133.96|135.79|134.19|135.56|133.96|0
1633979570000|2021-10-11 19:12:50|135.79|134.19|136.47|134.87|136.47|134.87|135.79|134.19|0
1633979580000|2021-10-11 19:13:00|136.24|134.64|136.02|134.42|136.24|134.64|136.02|134.42|0
1633979590000|2021-10-11 19:13:10|135.79|134.19|135.56|133.96|135.79|134.19|135.56|133.96|0
1633979600000|2021-10-11 19:13:20|135.79|134.19|135.56|133.96|135.79|134.19|135.34|133.74|0
1633979610000|2021-10-11 19:13:30|135.11|133.51|134.89|133.29|135.11|133.51|134.89|133.29|0
1633979620000|2021-10-11 19:13:40|135.11|133.51|135.11|133.51|135.11|133.51|134.89|133.29|0
1633979630000|2021-10-11 19:13:50|135.79|134.19|135.34|133.74|135.79|134.19|135.34|133.74|0
1633979640000|2021-10-11 19:14:00|134.89|133.29|135.34|133.74|135.56|133.96|134.89|133.29|0
1633979660000|2021-10-11 19:14:20|135.56|133.96|135.56|133.96|135.56|133.96|135.34|133.74|0
1633979670000|2021-10-11 19:14:30|135.79|134.19|135.79|134.19|136.01|134.41|135.79|134.19|0
1633979680000|2021-10-11 19:14:40|135.56|133.96|135.79|134.19|135.79|134.19|135.56|133.96|0
1633979690000|2021-10-11 19:14:50|135.56|133.96|135.79|134.19|135.79|134.19|135.56|133.96|0
1633979700000|2021-10-11 19:15:00|135.56|133.96|135.56|133.96|135.56|133.96|135.56|133.96|0
1633979710000|2021-10-11 19:15:10|135.11|133.51|134.89|133.29|135.11|133.51|134.66|133.06|0
1633979720000|2021-10-11 19:15:20|134.66|133.06|134.44|132.84|134.66|133.06|133.99|132.39|0
1633979730000|2021-10-11 19:15:30|134.66|133.06|134.21|132.61|134.66|133.06|134.21|132.61|0
1633979740000|2021-10-11 19:15:40|134.44|132.84|134.21|132.61|134.44|132.84|134.21|132.61|0
1633979750000|2021-10-11 19:15:50|133.76|132.16|133.76|132.16|133.76|132.16|133.54|131.94|0
1633979760000|2021-10-11 19:16:00|133.31|131.71|133.99|132.39|133.99|132.39|133.31|131.71|0
1633979770000|2021-10-11 19:16:10|134.66|133.06|134.21|132.61|134.66|133.06|134.21|132.61|0
1633979780000|2021-10-11 19:16:20|133.98|132.38|133.76|132.16|133.98|132.38|133.76|132.16|0
1633979790000|2021-10-11 19:16:30|133.54|131.94|133.98|132.38|133.98|132.38|133.54|131.94|0
1633979800000|2021-10-11 19:16:40|134.21|132.61|134.21|132.61|134.21|132.61|133.98|132.38|0
1633979810000|2021-10-11 19:16:50|133.98|132.38|133.53|131.93|133.98|132.38|133.53|131.93|0
1633979820000|2021-10-11 19:17:00|133.76|132.16|133.09|131.49|133.76|132.16|133.09|131.49|0
1633979830000|2021-10-11 19:17:10|132.64|131.04|132.86|131.26|132.86|131.26|132.64|131.04|0
1633979840000|2021-10-11 19:17:20|132.97|131.37|133.09|131.49|133.09|131.49|132.86|131.26|0
1633979850000|2021-10-11 19:17:30|133.31|131.71|133.53|131.93|133.53|131.93|133.09|131.49|0
1633979860000|2021-10-11 19:17:40|133.76|132.16|133.76|132.16|133.76|132.16|133.53|131.93|0
1633979870000|2021-10-11 19:17:50|133.98|132.38|134.43|132.83|134.66|133.06|133.76|132.16|0
1633979880000|2021-10-11 19:18:00|134.21|132.61|134.66|133.06|134.66|133.06|134.21|132.61|0
1633979890000|2021-10-11 19:18:10|134.43|132.83|134.21|132.61|134.43|132.83|134.21|132.61|0
1633979900000|2021-10-11 19:18:20|133.76|132.16|133.31|131.71|133.76|132.16|133.31|131.71|0
1633979910000|2021-10-11 19:18:30|133.08|131.48|132.64|131.04|133.08|131.48|132.64|131.04|0
1633979920000|2021-10-11 19:18:40|132.86|131.26|132.86|131.26|133.31|131.71|132.86|131.26|0
1633979930000|2021-10-11 19:18:50|133.08|131.48|132.64|131.04|133.08|131.48|132.64|131.04|0
1633979940000|2021-10-11 19:19:00|132.86|131.26|132.63|131.03|133.53|131.93|132.63|131.03|0
1633979950000|2021-10-11 19:19:10|133.08|131.48|132.86|131.26|133.08|131.48|132.86|131.26|0
1633979960000|2021-10-11 19:19:20|132.63|131.03|133.08|131.48|133.08|131.48|132.41|130.81|0
1633979970000|2021-10-11 19:19:30|132.86|131.26|133.31|131.71|133.31|131.71|132.63|131.03|0
1633979980000|2021-10-11 19:19:40|132.86|131.26|133.31|131.71|133.31|131.71|132.86|131.26|0
1633979990000|2021-10-11 19:19:50|133.53|131.93|132.86|131.26|133.53|131.93|132.86|131.26|0
1633980000000|2021-10-11 19:20:00|133.08|131.48|133.75|132.15|133.75|132.15|133.08|131.48|0
1633980010000|2021-10-11 19:20:10|133.53|131.93|133.08|131.48|133.53|131.93|133.08|131.48|0
1633980020000|2021-10-11 19:20:20|132.86|131.26|132.18|130.58|132.86|131.26|132.18|130.58|0
1633980030000|2021-10-11 19:20:30|131.96|130.36|131.96|130.36|132.18|130.58|131.96|130.36|0
1633980040000|2021-10-11 19:20:40|132.18|130.58|132.18|130.58|132.41|130.81|131.74|130.14|0
1633980050000|2021-10-11 19:20:50|131.96|130.36|131.51|129.91|131.96|130.36|131.51|129.91|0
1633980060000|2021-10-11 19:21:00|131.74|130.14|132.63|131.03|132.63|131.03|131.74|130.14|0
1633980070000|2021-10-11 19:21:10|132.86|131.26|132.63|131.03|132.86|131.26|132.63|131.03|0
1633980080000|2021-10-11 19:21:20|132.86|131.26|133.3|131.7|133.53|131.93|132.85|131.25|0
1633980090000|2021-10-11 19:21:30|133.08|131.48|133.53|131.93|133.53|131.93|133.08|131.48|0
1633980100000|2021-10-11 19:21:40|133.3|131.7|133.53|131.93|133.53|131.93|133.3|131.7|0
1633980110000|2021-10-11 19:21:50|133.08|131.48|133.08|131.48|133.08|131.48|132.85|131.25|0
1633980120000|2021-10-11 19:22:00|132.63|131.03|132.41|130.81|132.63|131.03|132.41|130.81|0
1633980130000|2021-10-11 19:22:10|133.3|131.7|132.63|131.03|133.53|131.93|132.63|131.03|0
1633980140000|2021-10-11 19:22:20|133.08|131.48|133.3|131.7|133.3|131.7|133.08|131.48|0
1633980150000|2021-10-11 19:22:30|133.75|132.15|133.53|131.93|133.75|132.15|133.53|131.93|0
1633980160000|2021-10-11 19:22:40|133.08|131.48|132.85|131.25|133.08|131.48|132.63|131.03|0
1633980170000|2021-10-11 19:22:50|132.63|131.03|132.18|130.58|132.63|131.03|132.18|130.58|0
1633980180000|2021-10-11 19:23:00|132.4|130.8|132.4|130.8|132.63|131.03|132.4|130.8|0
1633980190000|2021-10-11 19:23:10|132.18|130.58|132.18|130.58|132.18|130.58|132.18|130.58|0
1633980200000|2021-10-11 19:23:20|131.96|130.36|131.73|130.13|131.96|130.36|131.73|130.13|0
1633980210000|2021-10-11 19:23:30|131.51|129.91|131.51|129.91|131.51|129.91|131.29|129.69|0
1633980220000|2021-10-11 19:23:40|131.39|129.79|131.29|129.69|131.39|129.79|131.29|129.69|0
1633980230000|2021-10-11 19:23:50|131.51|129.91|131.29|129.69|131.73|130.13|131.29|129.69|0
1633980240000|2021-10-11 19:24:00|130.84|129.24|131.28|129.68|131.51|129.91|130.84|129.24|0
1633980250000|2021-10-11 19:24:10|131.06|129.46|131.51|129.91|131.51|129.91|131.06|129.46|0
1633980260000|2021-10-11 19:24:20|131.28|129.68|131.28|129.68|131.51|129.91|131.28|129.68|0
1633980270000|2021-10-11 19:24:30|130.39|128.79|130.61|129.01|130.61|129.01|130.39|128.79|0
1633980280000|2021-10-11 19:24:40|130.39|128.79|130.17|128.57|130.39|128.79|130.17|128.57|0
1633980290000|2021-10-11 19:24:50|129.95|128.35|130.61|129.01|130.61|129.01|129.95|128.35|0
1633980300000|2021-10-11 19:25:00|130.84|129.24|131.73|130.13|131.73|130.13|130.84|129.24|0
1633980310000|2021-10-11 19:25:10|131.51|129.91|131.51|129.91|131.51|129.91|131.51|129.91|0
1633980320000|2021-10-11 19:25:20|130.84|129.24|130.17|128.57|130.84|129.24|130.17|128.57|0
1633980330000|2021-10-11 19:25:30|129.94|128.34|130.17|128.57|130.17|128.57|129.94|128.34|0
1633980340000|2021-10-11 19:25:40|130.39|128.79|130.39|128.79|130.39|128.79|130.39|128.79|0
1633980350000|2021-10-11 19:25:50|130.61|129.01|130.61|129.01|130.61|129.01|130.61|129.01|0
1633980360000|2021-10-11 19:26:00|130.84|129.24|130.61|129.01|131.06|129.46|130.61|129.01|0
1633980370000|2021-10-11 19:26:10|130.83|129.23|131.28|129.68|131.28|129.68|130.83|129.23|0
1633980380000|2021-10-11 19:26:20|131.5|129.9|131.5|129.9|131.73|130.13|131.5|129.9|0
1633980390000|2021-10-11 19:26:30|131.95|130.35|132.17|130.57|132.4|130.8|131.95|130.35|0
1633980400000|2021-10-11 19:26:40|131.5|129.9|132.06|130.46|132.06|130.46|131.5|129.9|0
1633980410000|2021-10-11 19:26:50|131.73|130.13|131.28|129.68|131.73|130.13|131.06|129.46|0
1633980420000|2021-10-11 19:27:00|131.73|130.13|131.5|129.9|131.73|130.13|131.5|129.9|0
1633980430000|2021-10-11 19:27:10|131.28|129.68|131.28|129.68|131.5|129.9|131.28|129.68|0
1633980440000|2021-10-11 19:27:20|131.06|129.46|130.83|129.23|131.06|129.46|130.61|129.01|0
1633980450000|2021-10-11 19:27:30|130.16|128.56|129.94|128.34|130.16|128.56|129.94|128.34|0
1633980460000|2021-10-11 19:27:40|130.16|128.56|129.5|127.9|130.16|128.56|129.5|127.9|0
1633980470000|2021-10-11 19:27:50|129.72|128.12|129.5|127.9|129.72|128.12|129.5|127.9|0
1633980480000|2021-10-11 19:28:00|129.27|127.67|129.27|127.67|129.5|127.9|129.27|127.67|0
1633980490000|2021-10-11 19:28:10|129.5|127.9|129.49|127.89|129.5|127.9|129.49|127.89|0
1633980500000|2021-10-11 19:28:20|129.27|127.67|129.27|127.67|129.27|127.67|129.05|127.45|0
1633980510000|2021-10-11 19:28:30|129.05|127.45|129.05|127.45|129.27|127.67|129.05|127.45|0
1633980520000|2021-10-11 19:28:40|128.83|127.23|128.38|126.78|128.83|127.23|128.38|126.78|0
1633980530000|2021-10-11 19:28:50|128.61|127.01|128.16|126.56|128.61|127.01|128.16|126.56|0
1633980540000|2021-10-11 19:29:00|128.38|126.78|128.6|127|128.6|127|128.38|126.78|0
1633980550000|2021-10-11 19:29:10|128.83|127.23|128.38|126.78|128.83|127.23|128.16|126.56|0
1633980560000|2021-10-11 19:29:20|128.16|126.56|128.38|126.78|128.38|126.78|128.16|126.56|0
1633980570000|2021-10-11 19:29:30|128.6|127|128.83|127.23|128.83|127.23|128.6|127|0
1633980580000|2021-10-11 19:29:40|128.38|126.78|127.94|126.34|128.38|126.78|127.94|126.34|0
1633980590000|2021-10-11 19:29:50|127.72|126.12|128.16|126.56|128.16|126.56|127.72|126.12|0
1633980600000|2021-10-11 19:30:00|127.94|126.34|127.72|126.12|128.38|126.78|127.72|126.12|0
1633980620000|2021-10-11 19:30:20|127.94|126.34|128.82|127.22|128.82|127.22|127.94|126.34|0
1633980630000|2021-10-11 19:30:30|129.05|127.45|128.82|127.22|129.05|127.45|128.82|127.22|0
1633980640000|2021-10-11 19:30:40|129.27|127.67|129.71|128.11|129.94|128.34|129.27|127.67|0
1633980650000|2021-10-11 19:30:50|129.94|128.34|129.94|128.34|129.94|128.34|129.71|128.11|0
1633980660000|2021-10-11 19:31:00|129.49|127.89|129.49|127.89|129.49|127.89|129.05|127.45|0
1633980670000|2021-10-11 19:31:10|129.27|127.67|129.05|127.45|129.27|127.67|128.82|127.22|0
1633980680000|2021-10-11 19:31:20|128.6|127|128.82|127.22|128.82|127.22|128.38|126.78|0
1633980690000|2021-10-11 19:31:30|129.27|127.67|129.71|128.11|129.71|128.11|129.27|127.67|0
1633980700000|2021-10-11 19:31:40|129.27|127.67|129.71|128.11|129.71|128.11|129.27|127.67|0
1633980710000|2021-10-11 19:31:50|129.49|127.89|129.49|127.89|129.49|127.89|129.27|127.67|0
1633980720000|2021-10-11 19:32:00|129.71|128.11|129.93|128.33|130.38|128.78|129.71|128.11|0
1633980730000|2021-10-11 19:32:10|130.16|128.56|129.71|128.11|130.16|128.56|129.71|128.11|0
1633980740000|2021-10-11 19:32:20|129.93|128.33|129.04|127.44|129.93|128.33|129.04|127.44|0
1633980750000|2021-10-11 19:32:30|128.82|127.22|128.82|127.22|128.82|127.22|128.82|127.22|0
1633980760000|2021-10-11 19:32:40|129.04|127.44|128.82|127.22|129.04|127.44|128.82|127.22|0
1633980770000|2021-10-11 19:32:50|128.7|127.1|128.82|127.22|128.82|127.22|128.7|127.1|0
1633980780000|2021-10-11 19:33:00|128.6|127|128.38|126.78|128.82|127.22|128.38|126.78|0
1633980790000|2021-10-11 19:33:10|128.6|127|128.82|127.22|128.82|127.22|128.26|126.66|0
1633980800000|2021-10-11 19:33:20|128.38|126.78|128.82|127.22|128.82|127.22|128.38|126.78|0
1633980810000|2021-10-11 19:33:30|129.26|127.66|129.49|127.89|129.49|127.89|129.26|127.66|0
1633980820000|2021-10-11 19:33:40|129.71|128.11|129.93|128.33|129.93|128.33|129.49|127.89|0
1633980830000|2021-10-11 19:33:50|129.71|128.11|129.26|127.66|129.93|128.33|129.26|127.66|0
1633980840000|2021-10-11 19:34:00|129.48|127.88|129.48|127.88|129.48|127.88|129.48|127.88|0
1633980850000|2021-10-11 19:34:10|129.04|127.44|128.6|127|129.04|127.44|128.6|127|0
1633980860000|2021-10-11 19:34:20|128.82|127.22|128.37|126.77|128.82|127.22|128.37|126.77|0
1633980870000|2021-10-11 19:34:30|128.15|126.55|128.15|126.55|128.15|126.55|127.93|126.33|0
1633980880000|2021-10-11 19:34:40|127.71|126.11|127.71|126.11|127.71|126.11|127.49|125.89|0
1633980890000|2021-10-11 19:34:50|128.04|126.44|127.04|125.44|128.04|126.44|127.04|125.44|0
1633980900000|2021-10-11 19:35:00|127.49|125.89|127.04|125.44|127.49|125.89|127.04|125.44|0
1633980910000|2021-10-11 19:35:10|127.26|125.66|127.26|125.66|127.26|125.66|127.04|125.44|0
1633980920000|2021-10-11 19:35:20|127.04|125.44|126.6|125|127.04|125.44|126.6|125|0
1633980930000|2021-10-11 19:35:30|126.38|124.78|126.6|125|126.6|125|126.16|124.56|0
1633980940000|2021-10-11 19:35:40|126.38|124.78|127.04|125.44|127.04|125.44|126.38|124.78|0
1633980950000|2021-10-11 19:35:50|126.82|125.22|126.38|124.78|126.82|125.22|126.38|124.78|0
1633980960000|2021-10-11 19:36:00|126.82|125.22|127.04|125.44|127.04|125.44|126.6|125|0
1633980970000|2021-10-11 19:36:10|127.26|125.66|127.71|126.11|127.71|126.11|127.04|125.44|0
1633980980000|2021-10-11 19:36:20|127.7|126.1|127.26|125.66|127.7|126.1|127.26|125.66|0
1633980990000|2021-10-11 19:36:30|127.48|125.88|127.93|126.33|127.93|126.33|127.48|125.88|0
1633981000000|2021-10-11 19:36:40|128.15|126.55|128.15|126.55|128.15|126.55|128.15|126.55|0
1633981010000|2021-10-11 19:36:50|127.93|126.33|127.7|126.1|128.15|126.55|127.7|126.1|0
1633981020000|2021-10-11 19:37:00|127.48|125.88|127.48|125.88|127.7|126.1|127.37|125.77|0
1633981030000|2021-10-11 19:37:10|127.26|125.66|127.26|125.66|127.48|125.88|127.26|125.66|0
1633981040000|2021-10-11 19:37:20|127.04|125.44|127.04|125.44|127.26|125.66|127.04|125.44|0
1633981050000|2021-10-11 19:37:30|126.82|125.22|127.26|125.66|127.26|125.66|126.82|125.22|0
1633981060000|2021-10-11 19:37:40|127.04|125.44|127.48|125.88|127.48|125.88|127.04|125.44|0
1633981070000|2021-10-11 19:37:50|127.26|125.66|127.14|125.54|127.26|125.66|127.14|125.54|0
1633981080000|2021-10-11 19:38:00|127.04|125.44|127.04|125.44|127.26|125.66|127.04|125.44|0
1633981090000|2021-10-11 19:38:10|126.82|125.22|127.26|125.66|127.26|125.66|126.82|125.22|0
1633981100000|2021-10-11 19:38:20|127.48|125.88|127.7|126.1|127.7|126.1|127.48|125.88|0
1633981110000|2021-10-11 19:38:30|127.26|125.66|127.36|125.76|127.48|125.88|127.26|125.66|0
1633981120000|2021-10-11 19:38:40|127.04|125.44|127.26|125.66|127.26|125.66|127.04|125.44|0
1633981130000|2021-10-11 19:38:50|127.48|125.88|127.48|125.88|127.48|125.88|127.48|125.88|0
1633981140000|2021-10-11 19:39:00|127.26|125.66|127.04|125.44|127.48|125.88|127.04|125.44|0
1633981150000|2021-10-11 19:39:10|126.81|125.21|126.81|125.21|127.04|125.44|126.81|125.21|0
1633981160000|2021-10-11 19:39:20|127.04|125.44|127.7|126.1|127.7|126.1|127.04|125.44|0
1633981170000|2021-10-11 19:39:30|128.14|126.54|127.26|125.66|128.14|126.54|127.26|125.66|0
1633981180000|2021-10-11 19:39:40|127.03|125.43|127.03|125.43|127.03|125.43|126.81|125.21|0
1633981190000|2021-10-11 19:39:50|127.14|125.54|127.14|125.54|127.14|125.54|127.14|125.54|0
1633981200000|2021-10-11 19:40:00|127.03|125.43|126.37|124.77|127.26|125.66|126.37|124.77|0
1633981210000|2021-10-11 19:40:10|126.59|124.99|126.15|124.55|126.59|124.99|126.15|124.55|0
1633981220000|2021-10-11 19:40:20|126.37|124.77|126.59|124.99|126.81|125.21|126.37|124.77|0
1633981230000|2021-10-11 19:40:30|126.37|124.77|126.37|124.77|126.59|124.99|126.15|124.55|0
1633981240000|2021-10-11 19:40:40|126.15|124.55|126.37|124.77|126.37|124.77|126.15|124.55|0
1633981250000|2021-10-11 19:40:50|126.59|124.99|126.59|124.99|126.81|125.21|126.59|124.99|0
1633981260000|2021-10-11 19:41:00|126.15|124.55|126.15|124.55|126.15|124.55|125.93|124.33|0
1633981270000|2021-10-11 19:41:10|125.93|124.33|125.93|124.33|125.93|124.33|125.93|124.33|0
1633981280000|2021-10-11 19:41:20|126.15|124.55|126.15|124.55|126.37|124.77|126.15|124.55|0
1633981290000|2021-10-11 19:41:30|126.37|124.77|126.15|124.55|126.37|124.77|126.15|124.55|0
1633981300000|2021-10-11 19:41:40|125.93|124.33|126.15|124.55|126.15|124.55|125.93|124.33|0
1633981310000|2021-10-11 19:41:50|126.37|124.77|126.25|124.65|126.37|124.77|126.15|124.55|0
1633981320000|2021-10-11 19:42:00|126.15|124.55|125.93|124.33|126.15|124.55|125.93|124.33|0
1633981330000|2021-10-11 19:42:10|126.15|124.55|126.15|124.55|126.15|124.55|126.15|124.55|0
1633981340000|2021-10-11 19:42:20|125.93|124.33|125.93|124.33|126.15|124.55|125.93|124.33|0
1633981350000|2021-10-11 19:42:30|126.37|124.77|126.15|124.55|126.37|124.77|126.15|124.55|0
1633981360000|2021-10-11 19:42:40|125.93|124.33|125.37|123.77|125.93|124.33|125.37|123.77|0
1633981370000|2021-10-11 19:42:50|125.26|123.66|125.26|123.66|125.48|123.88|125.26|123.66|0
1633981380000|2021-10-11 19:43:00|125.04|123.44|125.26|123.66|125.48|123.88|125.04|123.44|0
1633981390000|2021-10-11 19:43:10|125.48|123.88|125.48|123.88|125.7|124.1|125.48|123.88|0
1633981400000|2021-10-11 19:43:20|125.7|124.1|125.92|124.32|125.92|124.32|125.7|124.1|0
1633981410000|2021-10-11 19:43:30|126.14|124.54|127.25|125.65|127.25|125.65|125.92|124.32|0
1633981420000|2021-10-11 19:43:40|126.81|125.21|126.59|124.99|126.81|125.21|126.59|124.99|0
1633981430000|2021-10-11 19:43:50|126.81|125.21|126.81|125.21|127.03|125.43|126.81|125.21|0
1633981440000|2021-10-11 19:44:00|127.03|125.43|127.69|126.09|127.69|126.09|126.81|125.21|0
1633981450000|2021-10-11 19:44:10|127.47|125.87|127.47|125.87|127.47|125.87|127.47|125.87|0
1633981460000|2021-10-11 19:44:20|126.58|124.98|126.58|124.98|126.58|124.98|126.14|124.54|0
1633981470000|2021-10-11 19:44:30|126.36|124.76|125.7|124.1|126.36|124.76|125.7|124.1|0
1633981480000|2021-10-11 19:44:40|125.92|124.32|125.7|124.1|125.92|124.32|125.7|124.1|0
1633981490000|2021-10-11 19:44:50|125.48|123.88|125.92|124.32|125.92|124.32|125.48|123.88|0
1633981500000|2021-10-11 19:45:00|126.58|124.98|125.48|123.88|126.58|124.98|125.48|123.88|0
1633981510000|2021-10-11 19:45:10|125.7|124.1|125.48|123.88|125.7|124.1|125.48|123.88|0
1633981520000|2021-10-11 19:45:20|125.7|124.1|125.26|123.66|125.92|124.32|125.26|123.66|0
1633981530000|2021-10-11 19:45:30|125.04|123.44|125.26|123.66|125.26|123.66|125.04|123.44|0
1633981540000|2021-10-11 19:45:40|125.04|123.44|125.48|123.88|125.48|123.88|125.04|123.44|0
1633981550000|2021-10-11 19:45:50|125.26|123.66|125.48|123.88|125.48|123.88|125.26|123.66|0
1633981560000|2021-10-11 19:46:00|125.26|123.66|125.48|123.88|125.92|124.32|125.26|123.66|0
1633981570000|2021-10-11 19:46:10|125.04|123.44|125.04|123.44|125.04|123.44|125.04|123.44|0
1633981580000|2021-10-11 19:46:20|124.82|123.22|124.82|123.22|125.04|123.44|124.82|123.22|0
1633981600000|2021-10-11 19:46:40|125.04|123.44|125.04|123.44|125.04|123.44|124.82|123.22|0
1633981610000|2021-10-11 19:46:50|124.82|123.22|125.26|123.66|125.26|123.66|124.82|123.22|0
1633981620000|2021-10-11 19:47:00|125.04|123.44|125.04|123.44|125.26|123.66|125.04|123.44|0
1633981630000|2021-10-11 19:47:10|125.26|123.66|124.81|123.21|125.26|123.66|124.81|123.21|0
1633981640000|2021-10-11 19:47:20|125.03|123.43|124.81|123.21|125.03|123.43|124.81|123.21|0
1633981650000|2021-10-11 19:47:30|125.03|123.43|124.81|123.21|125.03|123.43|124.81|123.21|0
1633981660000|2021-10-11 19:47:40|125.03|123.43|125.03|123.43|125.03|123.43|125.03|123.43|0
1633981670000|2021-10-11 19:47:50|124.81|123.21|124.81|123.21|124.81|123.21|124.81|123.21|0
1633981680000|2021-10-11 19:48:00|125.03|123.43|123.93|122.33|125.03|123.43|123.93|122.33|0
1633981690000|2021-10-11 19:48:10|124.37|122.77|126.58|124.98|126.58|124.98|124.37|122.77|0
1633981700000|2021-10-11 19:48:20|126.36|124.76|125.69|124.09|126.36|124.76|125.69|124.09|0
1633981710000|2021-10-11 19:48:30|125.91|124.31|125.25|123.65|125.91|124.31|125.25|123.65|0
1633981720000|2021-10-11 19:48:40|124.81|123.21|125.25|123.65|125.25|123.65|124.81|123.21|0
1633981730000|2021-10-11 19:48:50|125.91|124.31|125.25|123.65|125.91|124.31|125.03|123.43|0
1633981740000|2021-10-11 19:49:00|125.03|123.43|125.69|124.09|125.69|124.09|124.81|123.21|0
1633981750000|2021-10-11 19:49:10|125.91|124.31|125.25|123.65|125.91|124.31|125.03|123.43|0
1633981760000|2021-10-11 19:49:20|125.47|123.87|125.03|123.43|125.47|123.87|125.03|123.43|0
1633981770000|2021-10-11 19:49:30|125.25|123.65|125.25|123.65|125.47|123.87|125.25|123.65|0
1633981780000|2021-10-11 19:49:40|125.03|123.43|124.81|123.21|125.03|123.43|124.81|123.21|0
1633981790000|2021-10-11 19:49:50|124.59|122.99|124.7|123.1|124.81|123.21|124.59|122.99|0
1633981800000|2021-10-11 19:50:00|123.27|121.67|122.4|120.8|123.27|121.67|122.4|120.8|0
1633981810000|2021-10-11 19:50:10|122.18|120.58|121.74|120.14|122.18|120.58|121.74|120.14|0
1633981820000|2021-10-11 19:50:20|122.4|120.8|122.18|120.58|122.4|120.8|122.18|120.58|0
1633981830000|2021-10-11 19:50:30|122.4|120.8|122.18|120.58|122.61|121.01|122.18|120.58|0
1633981840000|2021-10-11 19:50:40|121.74|120.14|123.49|121.89|123.49|121.89|121.74|120.14|0
1633981850000|2021-10-11 19:50:50|123.27|121.67|122.83|121.23|123.27|121.67|122.61|121.01|0
1633981860000|2021-10-11 19:51:00|122.4|120.8|122.4|120.8|122.61|121.01|122.18|120.58|0
1633981870000|2021-10-11 19:51:10|121.96|120.36|121.74|120.14|122.18|120.58|121.74|120.14|0
1633981880000|2021-10-11 19:51:20|121.96|120.36|121.3|119.7|121.96|120.36|121.3|119.7|0
1633981890000|2021-10-11 19:51:30|121.19|119.59|121.52|119.92|121.52|119.92|120.65|119.05|0
1633981900000|2021-10-11 19:51:40|121.08|119.48|120.65|119.05|121.08|119.48|120.65|119.05|0
1633981910000|2021-10-11 19:51:50|120.23|118.63|120.03|118.43|120.47|118.87|120.03|118.43|0
1633981920000|2021-10-11 19:52:00|120.9|119.3|120.47|118.87|120.9|119.3|120.25|118.65|0
1633981930000|2021-10-11 19:52:10|120.25|118.65|120.47|118.87|120.47|118.87|120.25|118.65|0
1633981940000|2021-10-11 19:52:20|120.03|118.43|120.68|119.08|120.9|119.3|120.03|118.43|0
1633981950000|2021-10-11 19:52:30|120.9|119.3|120.68|119.08|120.9|119.3|120.47|118.87|0
1633981960000|2021-10-11 19:52:40|120.9|119.3|120.47|118.87|120.9|119.3|120.47|118.87|0
1633981970000|2021-10-11 19:52:50|120.03|118.43|120.47|118.87|120.47|118.87|120.03|118.43|0
1633981980000|2021-10-11 19:53:00|120.68|119.08|120.68|119.08|120.9|119.3|120.68|119.08|0
1633981990000|2021-10-11 19:53:10|120.47|118.87|120.25|118.65|120.47|118.87|120.03|118.43|0
1633982000000|2021-10-11 19:53:20|119.81|118.21|120.03|118.43|120.03|118.43|119.81|118.21|0
1633982010000|2021-10-11 19:53:30|119.6|118|119.38|117.78|119.6|118|119.38|117.78|0
1633982020000|2021-10-11 19:53:40|119.6|118|119.6|118|119.81|118.21|119.6|118|0
1633982030000|2021-10-11 19:53:50|119.81|118.21|120.03|118.43|120.03|118.43|119.81|118.21|0
1633982040000|2021-10-11 19:54:00|119.81|118.21|120.03|118.43|120.03|118.43|119.81|118.21|0
1633982050000|2021-10-11 19:54:10|120.68|119.08|120.03|118.43|120.68|119.08|120.03|118.43|0
1633982060000|2021-10-11 19:54:20|120.13|118.53|120.13|118.53|120.13|118.53|120.13|118.53|0
1633982070000|2021-10-11 19:54:30|120.25|118.65|120.03|118.43|120.25|118.65|120.03|118.43|0
1633982080000|2021-10-11 19:54:40|121.12|119.52|121.55|119.95|121.55|119.95|120.9|119.3|0
1633982090000|2021-10-11 19:54:50|121.33|119.73|121.55|119.95|121.77|120.17|121.33|119.73|0
1633982100000|2021-10-11 19:55:00|121.33|119.73|120.68|119.08|121.33|119.73|120.68|119.08|0
1633982110000|2021-10-11 19:55:10|120.03|118.43|120.46|118.86|120.46|118.86|120.03|118.43|0
1633982120000|2021-10-11 19:55:20|120.9|119.3|121.33|119.73|121.33|119.73|120.68|119.08|0
1633982130000|2021-10-11 19:55:30|121.55|119.95|121.55|119.95|121.55|119.95|121.55|119.95|0
1633982140000|2021-10-11 19:55:40|121.33|119.73|121.11|119.51|121.33|119.73|120.9|119.3|0
1633982150000|2021-10-11 19:55:50|121.33|119.73|120.9|119.3|121.33|119.73|120.46|118.86|0
1633982160000|2021-10-11 19:56:00|121.33|119.73|120.89|119.29|121.33|119.73|120.89|119.29|0
1633982170000|2021-10-11 19:56:10|120.68|119.08|120.89|119.29|120.89|119.29|120.68|119.08|0
1633982180000|2021-10-11 19:56:20|121.11|119.51|120.89|119.29|121.11|119.51|120.68|119.08|0
1633982190000|2021-10-11 19:56:30|121.11|119.51|120.89|119.29|121.11|119.51|120.89|119.29|0
1633982200000|2021-10-11 19:56:40|120.68|119.08|120.24|118.64|120.68|119.08|120.24|118.64|0
1633982210000|2021-10-11 19:56:50|119.59|117.99|119.59|117.99|119.81|118.21|119.59|117.99|0
1633982220000|2021-10-11 19:57:00|119.16|117.56|119.59|117.99|119.81|118.21|119.16|117.56|0
1633982230000|2021-10-11 19:57:10|119.81|118.21|118.94|117.34|119.81|118.21|118.94|117.34|0
1633982240000|2021-10-11 19:57:20|119.16|117.56|119.59|117.99|119.59|117.99|119.15|117.55|0
1633982250000|2021-10-11 19:57:30|119.37|117.77|118.94|117.34|119.37|117.77|118.94|117.34|0
1633982260000|2021-10-11 19:57:40|119.15|117.55|118.94|117.34|119.15|117.55|118.72|117.12|0
1633982270000|2021-10-11 19:57:50|119.15|117.55|118.94|117.34|119.15|117.55|118.94|117.34|0
1633982280000|2021-10-11 19:58:00|119.15|117.55|119.15|117.55|119.15|117.55|118.94|117.34|0
1633982290000|2021-10-11 19:58:10|118.5|116.9|118.29|116.69|118.5|116.9|118.07|116.47|0
1633982300000|2021-10-11 19:58:20|118.5|116.9|118.94|117.34|119.15|117.55|118.5|116.9|0
1633982310000|2021-10-11 19:58:30|119.15|117.55|118.5|116.9|119.15|117.55|118.5|116.9|0
1633982320000|2021-10-11 19:58:40|118.29|116.69|118.07|116.47|118.29|116.69|117.85|116.25|0
1633982330000|2021-10-11 19:58:50|118.29|116.69|118.29|116.69|118.72|117.12|118.29|116.69|0
1633982340000|2021-10-11 19:59:00|117.85|116.25|118.29|116.69|118.29|116.69|117.64|116.04|0
1633982350000|2021-10-11 19:59:10|118.07|116.47|117.85|116.25|118.07|116.47|117.85|116.25|0
1633982360000|2021-10-11 19:59:20|118.29|116.69|118.07|116.47|118.29|116.69|117.85|116.25|0
1633982370000|2021-10-11 19:59:30|117.64|116.04|117.85|116.25|118.07|116.47|117.64|116.04|0
1633982380000|2021-10-11 19:59:40|118.07|116.47|117.64|116.04|118.07|116.47|117.64|116.04|0
1633982390000|2021-10-11 19:59:50|117.42|115.82|116.56|114.96|117.42|115.82|116.56|114.96|0
1633982400000|2021-10-11 20:00:00|117.2|115.6|115.91|114.31|117.2|115.6|115.91|114.31|0
1633982410000|2021-10-11 20:00:10|116.34|114.74|116.56|114.96|116.56|114.96|116.13|114.53|0
1633982420000|2021-10-11 20:00:20|116.34|114.74|116.34|114.74|116.34|114.74|116.13|114.53|0
1633982430000|2021-10-11 20:00:30|115.91|114.31|115.48|113.88|115.91|114.31|115.27|113.67|0
1633982440000|2021-10-11 20:00:40|114.84|113.24|114.2|112.6|114.84|113.24|114.2|112.6|0
1633982450000|2021-10-11 20:00:50|114.63|113.03|115.05|113.45|115.05|113.45|114.63|113.03|0
1633982460000|2021-10-11 20:01:00|115.27|113.67|115.27|113.67|115.27|113.67|115.27|113.67|0
1633982470000|2021-10-11 20:01:10|115.48|113.88|115.48|113.88|115.7|114.1|115.48|113.88|0
1633982480000|2021-10-11 20:01:20|115.05|113.45|114.84|113.24|115.27|113.67|114.84|113.24|0
1633982490000|2021-10-11 20:01:30|115.27|113.67|115.91|114.31|115.91|114.31|115.27|113.67|0
1633982500000|2021-10-11 20:01:40|115.7|114.1|115.7|114.1|115.7|114.1|115.48|113.88|0
1633982510000|2021-10-11 20:01:50|115.48|113.88|115.7|114.1|115.91|114.31|115.48|113.88|0
1633982530000|2021-10-11 20:02:10|115.48|113.88|115.48|113.88|115.48|113.88|115.48|113.88|0
1633982540000|2021-10-11 20:02:20|115.27|113.67|115.27|113.67|115.27|113.67|115.27|113.67|0
1633982550000|2021-10-11 20:02:30|115.05|113.45|115.05|113.45|115.05|113.45|115.05|113.45|0
1633982560000|2021-10-11 20:02:40|115.48|113.88|115.48|113.88|115.48|113.88|115.48|113.88|0
1633982580000|2021-10-11 20:03:00|115.26|113.66|116.12|114.52|116.12|114.52|115.26|113.66|0
1633982590000|2021-10-11 20:03:10|115.91|114.31|115.91|114.31|116.12|114.52|115.91|114.31|0
1633982610000|2021-10-11 20:03:30|115.69|114.09|115.69|114.09|115.69|114.09|115.69|114.09|0
1633982620000|2021-10-11 20:03:40|115.48|113.88|115.05|113.45|115.48|113.88|115.05|113.45|0
1633982630000|2021-10-11 20:03:50|115.26|113.66|115.05|113.45|115.26|113.66|115.05|113.45|0
1633982640000|2021-10-11 20:04:00|115.26|113.66|115.05|113.45|115.26|113.66|115.05|113.45|0
1633982660000|2021-10-11 20:04:20|114.83|113.23|114.83|113.23|114.83|113.23|114.83|113.23|0
1633982670000|2021-10-11 20:04:30|115.05|113.45|115.05|113.45|115.05|113.45|115.05|113.45|0
1633982690000|2021-10-11 20:04:50|115.26|113.66|114.62|113.02|115.26|113.66|114.62|113.02|0
1633982700000|2021-10-11 20:05:00|114.83|113.23|114.62|113.02|114.83|113.23|114.62|113.02|0
1633982710000|2021-10-11 20:05:10|114.83|113.23|115.05|113.45|115.05|113.45|114.83|113.23|0
1633982720000|2021-10-11 20:05:20|115.26|113.66|115.26|113.66|115.26|113.66|115.26|113.66|0
1633982740000|2021-10-11 20:05:40|115.04|113.44|115.04|113.44|115.04|113.44|114.83|113.23|0
1633982760000|2021-10-11 20:06:00|114.83|113.23|114.83|113.23|114.83|113.23|114.83|113.23|0
1633982770000|2021-10-11 20:06:10|114.62|113.02|114.4|112.8|114.62|113.02|114.4|112.8|0
1633982780000|2021-10-11 20:06:20|114.19|112.59|113.33|111.73|114.19|112.59|113.33|111.73|0
1633982790000|2021-10-11 20:06:30|113.55|111.95|113.12|111.52|113.55|111.95|113.12|111.52|0
1633982800000|2021-10-11 20:06:40|113.33|111.73|113.76|112.16|113.76|112.16|113.33|111.73|0
1633982810000|2021-10-11 20:06:50|113.55|111.95|113.55|111.95|113.55|111.95|113.33|111.73|0
1633982830000|2021-10-11 20:07:10|113.76|112.16|113.76|112.16|113.76|112.16|113.76|112.16|0
1633982840000|2021-10-11 20:07:20|113.97|112.37|113.97|112.37|113.97|112.37|113.97|112.37|0
1633982850000|2021-10-11 20:07:30|113.76|112.16|113.33|111.73|113.76|112.16|113.33|111.73|0
1633982860000|2021-10-11 20:07:40|113.54|111.94|113.54|111.94|113.54|111.94|113.54|111.94|0
1633982870000|2021-10-11 20:07:50|113.76|112.16|113.33|111.73|113.76|112.16|113.33|111.73|0
1633982890000|2021-10-11 20:08:10|113.54|111.94|113.54|111.94|113.54|111.94|113.54|111.94|0
1633982900000|2021-10-11 20:08:20|113.33|111.73|113.54|111.94|113.54|111.94|113.33|111.73|0
1633982910000|2021-10-11 20:08:30|113.33|111.73|113.33|111.73|113.33|111.73|113.33|111.73|0
1633982930000|2021-10-11 20:08:50|113.54|111.94|113.54|111.94|113.54|111.94|113.54|111.94|0
1633982940000|2021-10-11 20:09:00|113.76|112.16|113.54|111.94|113.76|112.16|113.54|111.94|0
1633982950000|2021-10-11 20:09:10|113.75|112.15|113.75|112.15|113.75|112.15|113.75|112.15|0
1633982960000|2021-10-11 20:09:20|113.54|111.94|113.75|112.15|113.75|112.15|113.54|111.94|0
1633982970000|2021-10-11 20:09:30|113.54|111.94|113.75|112.15|113.75|112.15|113.54|111.94|0
1633982980000|2021-10-11 20:09:40|113.54|111.94|113.75|112.15|113.75|112.15|113.54|111.94|0
1633982990000|2021-10-11 20:09:50|113.97|112.37|113.97|112.37|113.97|112.37|113.97|112.37|0
1633983000000|2021-10-11 20:10:00|114.18|112.58|114.39|112.79|114.39|112.79|114.18|112.58|0
1633983010000|2021-10-11 20:10:10|114.18|112.58|114.18|112.58|114.39|112.79|114.18|112.58|0
1633983030000|2021-10-11 20:10:30|114.39|112.79|114.39|112.79|114.39|112.79|114.18|112.58|0
1633983040000|2021-10-11 20:10:40|114.18|112.58|114.18|112.58|114.18|112.58|114.18|112.58|0
1633983050000|2021-10-11 20:10:50|114.39|112.79|114.39|112.79|114.39|112.79|114.39|112.79|0
1633983070000|2021-10-11 20:11:10|114.18|112.58|114.18|112.58|114.18|112.58|113.96|112.36|0
1633983080000|2021-10-11 20:11:20|113.96|112.36|113.96|112.36|113.96|112.36|113.96|112.36|0
1633983100000|2021-10-11 20:11:40|114.18|112.58|114.18|112.58|114.18|112.58|114.18|112.58|0
1633983130000|2021-10-11 20:12:10|113.96|112.36|114.06|112.46|114.06|112.46|113.96|112.36|0
1633983140000|2021-10-11 20:12:20|113.96|112.36|114.17|112.57|114.17|112.57|113.96|112.36|0
1633983150000|2021-10-11 20:12:30|113.96|112.36|114.17|112.57|114.17|112.57|113.96|112.36|0
1633983170000|2021-10-11 20:12:50|114.6|113|114.6|113|114.6|113|114.6|113|0
1633983180000|2021-10-11 20:13:00|114.81|113.21|114.81|113.21|114.81|113.21|114.81|113.21|0
1633983200000|2021-10-11 20:13:20|115.03|113.43|114.81|113.21|115.03|113.43|114.81|113.21|0
1633983220000|2021-10-11 20:13:40|114.6|113|114.6|113|114.6|113|114.6|113|0
1633983230000|2021-10-11 20:13:50|114.81|113.21|115.03|113.43|115.03|113.43|114.81|113.21|0
1633983250000|2021-10-11 20:14:10|115.24|113.64|115.67|114.07|115.67|114.07|115.24|113.64|0
1633983260000|2021-10-11 20:14:20|115.88|114.28|115.24|113.64|115.88|114.28|115.24|113.64|0
1633983270000|2021-10-11 20:14:30|115.45|113.85|115.67|114.07|115.88|114.28|115.45|113.85|0
1633983280000|2021-10-11 20:14:40|115.45|113.85|115.67|114.07|115.67|114.07|115.45|113.85|0
1633983290000|2021-10-11 20:14:50|115.45|113.85|115.24|113.64|115.45|113.85|115.24|113.64|0
1633983310000|2021-10-11 20:15:10|115.22|113.22|115.01|113.01|115.22|113.22|115.01|113.01|0
1633983320000|2021-10-11 20:15:20|114.8|112.8|114.8|112.8|114.8|112.8|114.8|112.8|0
1633983340000|2021-10-11 20:15:40|114.79|112.79|115.01|113.01|115.01|113.01|114.79|112.79|0
1633983350000|2021-10-11 20:15:50|114.9|112.9|114.79|112.79|114.9|112.9|114.79|112.79|0
1633983390000|2021-10-11 20:16:30|114.58|112.58|114.58|112.58|114.58|112.58|114.58|112.58|0
1633983400000|2021-10-11 20:16:40|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1633983410000|2021-10-11 20:16:50|114.36|112.36|114.58|112.58|114.58|112.58|114.36|112.36|0
1633983440000|2021-10-11 20:17:20|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633983450000|2021-10-11 20:17:30|114.58|112.58|114.58|112.58|114.58|112.58|114.58|112.58|0
1633983470000|2021-10-11 20:17:50|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633983530000|2021-10-11 20:18:50|114.68|112.68|114.57|112.57|114.68|112.68|114.57|112.57|0
1633983550000|2021-10-11 20:19:10|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633983580000|2021-10-11 20:19:40|114.57|112.57|114.57|112.57|114.57|112.57|114.57|112.57|0
1633983600000|2021-10-11 20:20:00|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633983610000|2021-10-11 20:20:10|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633983670000|2021-10-11 20:21:10|114.57|112.57|114.57|112.57|114.57|112.57|114.57|112.57|0
1633983720000|2021-10-11 20:22:00|114.35|112.35|114.78|112.78|114.78|112.78|114.35|112.35|0
1633983740000|2021-10-11 20:22:20|114.99|112.99|115.64|113.64|115.64|113.64|114.99|112.99|0
1633983750000|2021-10-11 20:22:30|115.42|113.42|115.42|113.42|115.42|113.42|115.42|113.42|0
1633983770000|2021-10-11 20:22:50|115.21|113.21|115.42|113.42|115.42|113.42|115.21|113.21|0
1633983780000|2021-10-11 20:23:00|115.64|113.64|115.64|113.64|115.64|113.64|115.64|113.64|0
1633983810000|2021-10-11 20:23:30|115.63|113.63|115.63|113.63|115.63|113.63|115.63|113.63|0
1633983840000|2021-10-11 20:24:00|115.42|113.42|115.2|113.2|115.42|113.42|115.2|113.2|0
1633983850000|2021-10-11 20:24:10|115.42|113.42|115.2|113.2|115.42|113.42|115.2|113.2|0
1633983930000|2021-10-11 20:25:30|114.99|112.99|115.2|113.2|115.2|113.2|114.99|112.99|0
1633983940000|2021-10-11 20:25:40|114.99|112.99|114.99|112.99|114.99|112.99|114.99|112.99|0
1633983950000|2021-10-11 20:25:50|115.2|113.2|115.2|113.2|115.2|113.2|115.2|113.2|0
1633984010000|2021-10-11 20:26:50|115.09|113.09|115.09|113.09|115.09|113.09|115.09|113.09|0
1633984020000|2021-10-11 20:27:00|114.98|112.98|114.56|112.56|114.98|112.98|114.56|112.56|0
1633984030000|2021-10-11 20:27:10|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633984050000|2021-10-11 20:27:30|114.56|112.56|114.56|112.56|114.56|112.56|114.56|112.56|0
1633984060000|2021-10-11 20:27:40|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633984070000|2021-10-11 20:27:50|114.77|112.77|114.77|112.77|114.77|112.77|114.77|112.77|0
1633984080000|2021-10-11 20:28:00|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633984090000|2021-10-11 20:28:10|114.66|112.66|114.77|112.77|114.77|112.77|114.66|112.66|0
1633984100000|2021-10-11 20:28:20|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633984110000|2021-10-11 20:28:30|114.77|112.77|114.77|112.77|114.77|112.77|114.77|112.77|0
1633984120000|2021-10-11 20:28:40|114.87|112.87|114.77|112.77|114.87|112.87|114.77|112.77|0
1633984130000|2021-10-11 20:28:50|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633984150000|2021-10-11 20:29:10|115.19|113.19|115.41|113.41|115.41|113.41|115.19|113.19|0
1633984170000|2021-10-11 20:29:30|115.19|113.19|115.19|113.19|115.19|113.19|115.19|113.19|0
1633984200000|2021-10-11 20:30:00|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633984220000|2021-10-11 20:30:20|115.19|113.19|114.98|112.98|115.19|113.19|114.98|112.98|0
1633984230000|2021-10-11 20:30:30|115.19|113.19|114.98|112.98|115.19|113.19|114.98|112.98|0
1633984240000|2021-10-11 20:30:40|115.19|113.19|115.19|113.19|115.19|113.19|115.19|113.19|0
1633984250000|2021-10-11 20:30:50|114.76|112.76|114.76|112.76|114.76|112.76|114.76|112.76|0
1633984260000|2021-10-11 20:31:00|114.55|112.55|114.55|112.55|114.55|112.55|114.33|112.33|0
1633984290000|2021-10-11 20:31:30|114.76|112.76|114.76|112.76|114.76|112.76|114.76|112.76|0
1633984300000|2021-10-11 20:31:40|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633984330000|2021-10-11 20:32:10|114.33|112.33|114.12|112.12|114.33|112.33|114.12|112.12|0
1633984350000|2021-10-11 20:32:30|113.9|111.9|113.9|111.9|113.9|111.9|113.9|111.9|0
1633984380000|2021-10-11 20:33:00|114.12|112.12|114.12|112.12|114.12|112.12|114.12|112.12|0
1633984390000|2021-10-11 20:33:10|113.9|111.9|113.9|111.9|113.9|111.9|113.9|111.9|0
1633984400000|2021-10-11 20:33:20|114.12|112.12|114.11|112.11|114.12|112.12|114.11|112.11|0
1633984410000|2021-10-11 20:33:30|113.9|111.9|113.9|111.9|113.9|111.9|113.9|111.9|0
1633984430000|2021-10-11 20:33:50|113.69|111.69|113.69|111.69|113.69|111.69|113.69|111.69|0
1633984490000|2021-10-11 20:34:50|113.68|111.68|113.68|111.68|113.68|111.68|113.68|111.68|0
1633984520000|2021-10-11 20:35:20|113.47|111.47|113.26|111.26|113.47|111.47|113.26|111.26|0
1633984530000|2021-10-11 20:35:30|113.04|111.04|113.04|111.04|113.04|111.04|113.04|111.04|0
1633984560000|2021-10-11 20:36:00|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633984580000|2021-10-11 20:36:20|113.04|111.04|113.04|111.04|113.04|111.04|113.04|111.04|0
1633984610000|2021-10-11 20:36:50|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633984630000|2021-10-11 20:37:10|113.04|111.04|113.04|111.04|113.04|111.04|113.04|111.04|0
1633984660000|2021-10-11 20:37:40|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633984670000|2021-10-11 20:37:50|113.04|111.04|112.83|110.83|113.04|111.04|112.83|110.83|0
1633984680000|2021-10-11 20:38:00|113.04|111.04|113.04|111.04|113.04|111.04|113.04|111.04|0
1633984710000|2021-10-11 20:38:30|112.82|110.82|112.82|110.82|112.82|110.82|112.82|110.82|0
1633984730000|2021-10-11 20:38:50|112.61|110.61|112.4|110.4|112.82|110.82|112.4|110.4|0
1633984750000|2021-10-11 20:39:10|112.19|110.19|112.19|110.19|112.19|110.19|112.19|110.19|0
1633984760000|2021-10-11 20:39:20|112.4|110.4|112.18|110.18|112.4|110.4|112.18|110.18|0
1633984770000|2021-10-11 20:39:30|112.4|110.4|112.18|110.18|112.4|110.4|112.18|110.18|0
1633984780000|2021-10-11 20:39:40|111.97|109.97|111.76|109.76|111.97|109.97|111.76|109.76|0
1633984790000|2021-10-11 20:39:50|111.55|109.55|111.76|109.76|111.76|109.76|111.55|109.55|0
1633984800000|2021-10-11 20:40:00|111.55|109.55|111.55|109.55|111.55|109.55|111.55|109.55|0
1633984810000|2021-10-11 20:40:10|111.76|109.76|111.55|109.55|111.76|109.76|111.55|109.55|0
1633984820000|2021-10-11 20:40:20|111.76|109.76|111.97|109.97|111.97|109.97|111.76|109.76|0
1633984830000|2021-10-11 20:40:30|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633984840000|2021-10-11 20:40:40|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633984850000|2021-10-11 20:40:50|112.61|110.61|112.61|110.61|112.61|110.61|112.61|110.61|0
1633984860000|2021-10-11 20:41:00|112.82|110.82|112.82|110.82|113.03|111.03|112.82|110.82|0
1633984890000|2021-10-11 20:41:30|113.03|111.03|113.03|111.03|113.03|111.03|113.03|111.03|0
1633984900000|2021-10-11 20:41:40|112.82|110.82|112.82|110.82|112.82|110.82|112.82|110.82|0
1633984920000|2021-10-11 20:42:00|112.6|110.6|112.82|110.82|112.82|110.82|112.6|110.6|0
1633984930000|2021-10-11 20:42:10|112.6|110.6|112.6|110.6|112.6|110.6|112.6|110.6|0
1633984940000|2021-10-11 20:42:20|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633984960000|2021-10-11 20:42:40|112.6|110.6|112.6|110.6|112.6|110.6|112.6|110.6|0
1633984970000|2021-10-11 20:42:50|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633984980000|2021-10-11 20:43:00|112.6|110.6|112.6|110.6|112.6|110.6|112.6|110.6|0
1633984990000|2021-10-11 20:43:10|112.39|110.39|112.18|110.18|112.39|110.39|112.18|110.18|0
1633985010000|2021-10-11 20:43:30|111.96|109.96|111.96|109.96|111.96|109.96|111.96|109.96|0
1633985020000|2021-10-11 20:43:40|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633985030000|2021-10-11 20:43:50|112.17|110.17|112.17|110.17|112.17|110.17|112.17|110.17|0
1633985040000|2021-10-11 20:44:00|112.39|110.39|112.39|110.39|112.39|110.39|112.39|110.39|0
1633985050000|2021-10-11 20:44:10|112.17|110.17|112.39|110.39|112.39|110.39|112.17|110.17|0
1633985060000|2021-10-11 20:44:20|112.17|110.17|112.39|110.39|112.39|110.39|112.17|110.17|0
1633985080000|2021-10-11 20:44:40|112.6|110.6|112.6|110.6|112.6|110.6|112.6|110.6|0
1633985100000|2021-10-11 20:45:00|112.81|110.81|113.24|111.24|113.24|111.24|112.81|110.81|0
1633985130000|2021-10-11 20:45:30|113.02|111.02|112.81|110.81|113.02|111.02|112.81|110.81|0
1633985150000|2021-10-11 20:45:50|113.02|111.02|113.02|111.02|113.02|111.02|113.02|111.02|0
1633985170000|2021-10-11 20:46:10|112.81|110.81|112.81|110.81|112.81|110.81|112.81|110.81|0
1633985180000|2021-10-11 20:46:20|113.02|111.02|113.02|111.02|113.02|111.02|113.02|111.02|0
1633985200000|2021-10-11 20:46:40|112.81|110.81|112.81|110.81|112.81|110.81|112.81|110.81|0
1633985210000|2021-10-11 20:46:50|113.02|111.02|113.02|111.02|113.02|111.02|113.02|111.02|0
1633985270000|2021-10-11 20:47:50|112.8|110.8|112.8|110.8|112.8|110.8|112.8|110.8|0
1633985280000|2021-10-11 20:48:00|112.59|110.59|112.59|110.59|112.59|110.59|112.59|110.59|0
1633985290000|2021-10-11 20:48:10|112.38|110.38|112.38|110.38|112.38|110.38|112.38|110.38|0
1633985300000|2021-10-11 20:48:20|112.16|110.16|111.95|109.95|112.16|110.16|111.95|109.95|0
1633985320000|2021-10-11 20:48:40|112.16|110.16|112.59|110.59|112.59|110.59|112.16|110.16|0
1633985330000|2021-10-11 20:48:50|112.38|110.38|112.38|110.38|112.38|110.38|112.38|110.38|0
1633985340000|2021-10-11 20:49:00|112.59|110.59|112.8|110.8|112.8|110.8|112.59|110.59|0
1633985350000|2021-10-11 20:49:10|112.69|110.69|112.8|110.8|112.8|110.8|112.59|110.59|0
1633985360000|2021-10-11 20:49:20|113.01|111.01|113.01|111.01|113.01|111.01|113.01|111.01|0
1633985370000|2021-10-11 20:49:30|113.23|111.23|113.23|111.23|113.23|111.23|113.23|111.23|0
1633985400000|2021-10-11 20:50:00|113.22|111.22|113.22|111.22|113.22|111.22|113.22|111.22|0
1633985420000|2021-10-11 20:50:20|113.01|111.01|112.59|110.59|113.01|111.01|112.59|110.59|0
1633985430000|2021-10-11 20:50:30|112.8|110.8|112.8|110.8|112.8|110.8|112.8|110.8|0
1633985460000|2021-10-11 20:51:00|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633985480000|2021-10-11 20:51:20|112.37|110.37|112.37|110.37|112.37|110.37|112.37|110.37|0
1633985500000|2021-10-11 20:51:40|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633985520000|2021-10-11 20:52:00|112.79|110.79|112.79|110.79|112.79|110.79|112.79|110.79|0
1633985540000|2021-10-11 20:52:20|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633985550000|2021-10-11 20:52:30|112.47|110.47|112.37|110.37|112.47|110.47|112.37|110.37|0
1633985570000|2021-10-11 20:52:50|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633985590000|2021-10-11 20:53:10|112.79|110.79|112.79|110.79|112.79|110.79|112.79|110.79|0
1633985610000|2021-10-11 20:53:30|112.58|110.58|112.58|110.58|112.58|110.58|112.58|110.58|0
1633985630000|2021-10-11 20:53:50|112.37|110.37|112.36|110.36|112.37|110.37|112.36|110.36|0
1633985660000|2021-10-11 20:54:20|112.15|110.15|112.15|110.15|112.15|110.15|112.15|110.15|0
1633985670000|2021-10-11 20:54:30|112.79|110.79|113|111|113|111|112.79|110.79|0
1633985700000|2021-10-11 20:55:00|113.21|111.21|113.21|111.21|113.21|111.21|113.21|111.21|0
1633985710000|2021-10-11 20:55:10|113.32|111.32|113.21|111.21|113.43|111.43|113.21|111.21|0
1633985720000|2021-10-11 20:55:20|113.43|111.43|113.43|111.43|113.43|111.43|113.43|111.43|0
1633985730000|2021-10-11 20:55:30|113.64|111.64|113.64|111.64|113.64|111.64|113.64|111.64|0
1633985740000|2021-10-11 20:55:40|113.53|111.53|113.53|111.53|113.53|111.53|113.53|111.53|0
1633985750000|2021-10-11 20:55:50|113.43|111.43|113.85|111.85|113.85|111.85|113.43|111.43|0
1633985760000|2021-10-11 20:56:00|114.07|112.07|114.28|112.28|114.28|112.28|114.07|112.07|0
1633985770000|2021-10-11 20:56:10|114.49|112.49|114.28|112.28|114.49|112.49|114.28|112.28|0
1633985790000|2021-10-11 20:56:30|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633985810000|2021-10-11 20:56:50|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633985820000|2021-10-11 20:57:00|114.7|112.7|114.7|112.7|114.7|112.7|114.7|112.7|0
1633985830000|2021-10-11 20:57:10|114.92|112.92|114.92|112.92|114.92|112.92|114.92|112.92|0
1633985840000|2021-10-11 20:57:20|114.7|112.7|114.7|112.7|114.7|112.7|114.7|112.7|0
1633985870000|2021-10-11 20:57:50|114.92|112.92|114.92|112.92|114.92|112.92|114.92|112.92|0
1633985880000|2021-10-11 20:58:00|114.7|112.7|114.49|112.49|114.7|112.7|114.49|112.49|0
1633985900000|2021-10-11 20:58:20|114.7|112.7|114.7|112.7|114.7|112.7|114.7|112.7|0
1633985910000|2021-10-11 20:58:30|114.49|112.49|114.7|112.7|114.7|112.7|114.49|112.49|0
1633985920000|2021-10-11 20:58:40|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633985940000|2021-10-11 20:59:00|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633985960000|2021-10-11 20:59:20|114.37|112.37|114.49|112.49|114.49|112.49|114.37|112.37|0
1633985980000|2021-10-11 20:59:40|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633985990000|2021-10-11 20:59:50|114.16|112.16|114.16|112.16|114.37|112.37|114.16|112.16|0
1633986000000|2021-10-11 21:00:00|114.09|112.09|114.01|112.01|114.13|112.13|114.01|112.01|0
1633986010000|2021-10-11 21:00:10|114.07|112.07|114.13|112.13|114.13|112.13|114.07|112.07|0
1633986050000|2021-10-11 21:00:50|114.16|112.16|114.16|112.16|114.16|112.16|114.16|112.16|0
1633986070000|2021-10-11 21:01:10|114.19|112.19|114.19|112.19|114.19|112.19|114.19|112.19|0
1633986100000|2021-10-11 21:01:40|114.16|112.16|114.19|112.19|114.19|112.19|114.16|112.16|0
1633986140000|2021-10-11 21:02:20|114.09|112.09|114.09|112.09|114.09|112.09|114.09|112.09|0
1633986150000|2021-10-11 21:02:30|114.13|112.13|113.94|111.94|114.13|112.13|113.94|111.94|0
1633986170000|2021-10-11 21:02:50|113.91|111.91|113.91|111.91|113.91|111.91|113.91|111.91|0
1633986180000|2021-10-11 21:03:00|114.09|112.09|114.09|112.09|114.13|112.13|114.09|112.09|0
1633986250000|2021-10-11 21:04:10|114.12|112.12|114.12|112.12|114.12|112.12|114.12|112.12|0
1633986270000|2021-10-11 21:04:30|114.09|112.09|114.09|112.09|114.09|112.09|114.09|112.09|0
1633986300000|2021-10-11 21:05:00|114.12|112.12|114.12|112.12|114.12|112.12|114.12|112.12|0
1633986310000|2021-10-11 21:05:10|114.22|112.22|114.22|112.22|114.22|112.22|114.22|112.22|0
1633986340000|2021-10-11 21:05:40|114.24|112.24|114.24|112.24|114.24|112.24|114.24|112.24|0
1633986350000|2021-10-11 21:05:50|114.22|112.22|114.24|112.24|114.24|112.24|114.22|112.22|0
1633986370000|2021-10-11 21:06:10|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633986400000|2021-10-11 21:06:40|114.33|112.33|114.33|112.33|114.33|112.33|114.33|112.33|0
1633986410000|2021-10-11 21:06:50|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633986440000|2021-10-11 21:07:20|114.33|112.33|114.33|112.33|114.33|112.33|114.33|112.33|0
1633986450000|2021-10-11 21:07:30|114.31|112.31|114.4|112.4|114.4|112.4|114.31|112.31|0
1633986460000|2021-10-11 21:07:40|114.42|112.42|114.42|112.42|114.42|112.42|114.42|112.42|0
1633986470000|2021-10-11 21:07:50|114.46|112.46|114.46|112.46|114.46|112.46|114.46|112.46|0
1633986580000|2021-10-11 21:09:40|114.42|112.42|114.42|112.42|114.42|112.42|114.42|112.42|0
1633986590000|2021-10-11 21:09:50|114.39|112.39|114.39|112.39|114.39|112.39|114.39|112.39|0
1633986600000|2021-10-11 21:10:00|114.17|112.17|114.17|112.17|114.17|112.17|114.17|112.17|0
1633986610000|2021-10-11 21:10:10|114.08|112.08|114.08|112.08|114.08|112.08|114.08|112.08|0
1633986660000|2021-10-11 21:11:00|114.17|112.17|114.17|112.17|114.17|112.17|114.17|112.17|0
1633986700000|2021-10-11 21:11:40|114.32|112.32|114.32|112.32|114.32|112.32|114.32|112.32|0
1633986720000|2021-10-11 21:12:00|114.23|112.23|114.23|112.23|114.23|112.23|114.23|112.23|0
1633986750000|2021-10-11 21:12:30|114.26|112.26|114.26|112.26|114.26|112.26|114.26|112.26|0
1633986770000|2021-10-11 21:12:50|114.29|112.29|114.45|112.45|114.45|112.45|114.29|112.29|0
1633986810000|2021-10-11 21:13:30|114.39|112.39|114.45|112.45|114.45|112.45|114.35|112.35|0
1633986850000|2021-10-11 21:14:10|114.44|112.44|114.44|112.44|114.44|112.44|114.44|112.44|0
1633986860000|2021-10-11 21:14:20|114.41|112.41|114.44|112.44|114.44|112.44|114.41|112.41|0
1633986870000|2021-10-11 21:14:30|114.54|112.54|114.54|112.54|114.54|112.54|114.54|112.54|0
1633986880000|2021-10-11 21:14:40|114.44|112.44|114.48|112.48|114.48|112.48|114.44|112.44|0
1633986890000|2021-10-11 21:14:50|114.63|112.63|114.48|112.48|114.63|112.63|114.48|112.48|0
1633986920000|2021-10-11 21:15:20|114.44|112.44|114.44|112.44|114.44|112.44|114.44|112.44|0
1633986930000|2021-10-11 21:15:30|114.41|112.41|114.5|112.5|114.5|112.5|114.41|112.41|0
1633986950000|2021-10-11 21:15:50|114.41|112.41|114.41|112.41|114.41|112.41|114.41|112.41|0
1633987010000|2021-10-11 21:16:50|114.4|112.4|114.4|112.4|114.4|112.4|114.4|112.4|0
1633987100000|2021-10-11 21:18:20|114.44|112.44|114.44|112.44|114.44|112.44|114.44|112.44|0
1633987130000|2021-10-11 21:18:50|114.43|112.43|114.43|112.43|114.43|112.43|114.43|112.43|0
1633987190000|2021-10-11 21:19:50|114.4|112.4|114.4|112.4|114.4|112.4|114.4|112.4|0
1633987220000|2021-10-11 21:20:20|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633987240000|2021-10-11 21:20:40|114.56|112.56|114.56|112.56|114.56|112.56|114.56|112.56|0
1633987260000|2021-10-11 21:21:00|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633987270000|2021-10-11 21:21:10|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1633987320000|2021-10-11 21:22:00|114.3|112.3|114.3|112.3|114.3|112.3|114.3|112.3|0
1633987330000|2021-10-11 21:22:10|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1633987360000|2021-10-11 21:22:40|114.33|112.33|114.33|112.33|114.33|112.33|114.33|112.33|0
1633987370000|2021-10-11 21:22:50|114.43|112.43|114.43|112.43|114.43|112.43|114.43|112.43|0
1633987400000|2021-10-11 21:23:20|114.42|112.42|114.42|112.42|114.42|112.42|114.42|112.42|0
1633987430000|2021-10-11 21:23:50|114.39|112.39|114.39|112.39|114.39|112.39|114.39|112.39|0
1633987440000|2021-10-11 21:24:00|114.52|112.52|114.52|112.52|114.52|112.52|114.52|112.52|0
1633987520000|2021-10-11 21:25:20|114.51|112.51|114.51|112.51|114.51|112.51|114.51|112.51|0
1633987550000|2021-10-11 21:25:50|114.57|112.57|114.57|112.57|114.57|112.57|114.57|112.57|0
1633987560000|2021-10-11 21:26:00|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633987640000|2021-10-11 21:27:20|114.54|112.54|114.54|112.54|114.54|112.54|114.54|112.54|0
1633987780000|2021-10-11 21:29:40|114.57|112.57|114.57|112.57|114.57|112.57|114.57|112.57|0
1633987800000|2021-10-11 21:30:00|114.56|112.56|114.56|112.56|114.56|112.56|114.56|112.56|0
1633987850000|2021-10-11 21:30:50|114.6|112.6|114.66|112.66|114.66|112.66|114.6|112.6|0
1633987860000|2021-10-11 21:31:00|114.69|112.69|114.72|112.72|114.72|112.72|114.69|112.69|0
1633987870000|2021-10-11 21:31:10|114.66|112.66|114.66|112.66|114.66|112.66|114.66|112.66|0
1633987890000|2021-10-11 21:31:30|114.69|112.69|114.84|112.84|114.84|112.84|114.69|112.69|0
1633987900000|2021-10-11 21:31:40|114.69|112.69|114.9|112.9|114.9|112.9|114.66|112.66|0
1633987910000|2021-10-11 21:31:50|114.72|112.72|114.72|112.72|114.72|112.72|114.72|112.72|0
1633987920000|2021-10-11 21:32:00|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633987930000|2021-10-11 21:32:10|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633987950000|2021-10-11 21:32:30|114.81|112.81|114.81|112.81|114.81|112.81|114.81|112.81|0
1633987960000|2021-10-11 21:32:40|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633988010000|2021-10-11 21:33:30|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633988040000|2021-10-11 21:34:00|114.68|112.68|114.68|112.68|114.68|112.68|114.68|112.68|0
1633988050000|2021-10-11 21:34:10|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633988060000|2021-10-11 21:34:20|114.8|112.8|114.8|112.8|114.8|112.8|114.8|112.8|0
1633988080000|2021-10-11 21:34:40|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633988090000|2021-10-11 21:34:50|114.74|112.74|114.71|112.71|114.74|112.74|114.71|112.71|0
1633988120000|2021-10-11 21:35:20|114.74|112.74|114.74|112.74|114.74|112.74|114.74|112.74|0
1633988140000|2021-10-11 21:35:40|114.78|112.78|114.8|112.8|114.8|112.8|114.78|112.78|0
1633988220000|2021-10-11 21:37:00|114.77|112.77|114.74|112.74|114.77|112.77|114.74|112.74|0
1633988290000|2021-10-11 21:38:10|114.68|112.68|114.68|112.68|114.68|112.68|114.68|112.68|0
1633988300000|2021-10-11 21:38:20|114.8|112.8|114.8|112.8|114.8|112.8|114.8|112.8|0
1633988310000|2021-10-11 21:38:30|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633988320000|2021-10-11 21:38:40|114.67|112.67|114.7|112.7|114.7|112.7|114.67|112.67|0
1633988340000|2021-10-11 21:39:00|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1633988370000|2021-10-11 21:39:30|114.79|112.79|114.73|112.73|114.79|112.79|114.73|112.73|0
1633988390000|2021-10-11 21:39:50|114.92|112.92|114.96|112.96|114.96|112.96|114.92|112.92|0
1633988400000|2021-10-11 21:40:00|114.95|112.95|114.95|112.95|114.95|112.95|114.95|112.95|0
1633988480000|2021-10-11 21:41:20|114.98|112.98|114.98|112.98|114.98|112.98|114.98|112.98|0
1633988490000|2021-10-11 21:41:30|115|113|115|113|115|113|115|113|0
1633988510000|2021-10-11 21:41:50|114.95|112.95|114.82|112.82|114.95|112.95|114.82|112.82|0
1633988520000|2021-10-11 21:42:00|114.79|112.79|114.79|112.79|114.79|112.79|114.79|112.79|0
1633988590000|2021-10-11 21:43:10|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633988620000|2021-10-11 21:43:40|114.76|112.76|114.76|112.76|114.76|112.76|114.76|112.76|0
1633988630000|2021-10-11 21:43:50|114.69|112.69|114.69|112.69|114.69|112.69|114.69|112.69|0
1633988640000|2021-10-11 21:44:00|114.72|112.72|114.72|112.72|114.72|112.72|114.72|112.72|0
1633988650000|2021-10-11 21:44:10|114.69|112.69|114.69|112.69|114.69|112.69|114.69|112.69|0
1633988660000|2021-10-11 21:44:20|114.66|112.66|114.72|112.72|114.72|112.72|114.66|112.66|0
1633988670000|2021-10-11 21:44:30|114.76|112.76|114.76|112.76|114.76|112.76|114.76|112.76|0
1633988710000|2021-10-11 21:45:10|114.75|112.75|114.75|112.75|114.75|112.75|114.75|112.75|0
1633988740000|2021-10-11 21:45:40|114.78|112.78|114.78|112.78|114.78|112.78|114.78|112.78|0
1633988820000|2021-10-11 21:47:00|114.81|112.81|114.81|112.81|114.81|112.81|114.81|112.81|0
1633988920000|2021-10-11 21:48:40|114.77|112.77|114.77|112.77|114.77|112.77|114.77|112.77|0
1633988940000|2021-10-11 21:49:00|114.81|112.81|114.81|112.81|114.81|112.81|114.81|112.81|0
1633988970000|2021-10-11 21:49:30|114.77|112.77|114.84|112.84|114.84|112.84|114.77|112.77|0
1633988980000|2021-10-11 21:49:40|114.75|112.75|114.68|112.68|114.75|112.75|114.68|112.68|0
1633989020000|2021-10-11 21:50:20|114.67|112.67|114.67|112.67|114.67|112.67|114.67|112.67|0
1633989180000|2021-10-11 21:53:00|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1633989190000|2021-10-11 21:53:10|114.67|112.67|114.67|112.67|114.67|112.67|114.67|112.67|0
1633989200000|2021-10-11 21:53:20|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1633989210000|2021-10-11 21:53:30|114.7|112.7|114.7|112.7|114.7|112.7|114.7|112.7|0
1633989220000|2021-10-11 21:53:40|114.76|112.76|114.8|112.8|114.8|112.8|114.76|112.76|0
1633989230000|2021-10-11 21:53:50|114.83|112.83|114.83|112.83|114.83|112.83|114.83|112.83|0
1633989240000|2021-10-11 21:54:00|114.92|112.92|114.92|112.92|114.92|112.92|114.92|112.92|0
1633989270000|2021-10-11 21:54:30|115.01|113.01|115.01|113.01|115.01|113.01|115.01|113.01|0
1633989280000|2021-10-11 21:54:40|115.03|113.03|115.03|113.03|115.03|113.03|115.03|113.03|0
1633989300000|2021-10-11 21:55:00|115.07|113.07|115.07|113.07|115.07|113.07|115.07|113.07|0
1633989310000|2021-10-11 21:55:10|115.16|113.16|115.16|113.16|115.16|113.16|115.16|113.16|0
1633989390000|2021-10-11 21:56:30|115.25|113.25|115.25|113.25|115.25|113.25|115.25|113.25|0
1633989400000|2021-10-11 21:56:40|114.88|112.88|114.88|112.88|114.88|112.88|114.88|112.88|0
1633989420000|2021-10-11 21:57:00|114.94|112.94|115|113|115|113|114.94|112.94|0
1633989430000|2021-10-11 21:57:10|114.88|112.88|114.88|112.88|114.88|112.88|114.88|112.88|0
1633989450000|2021-10-11 21:57:30|114.92|112.92|114.92|112.92|114.92|112.92|114.92|112.92|0
1633989460000|2021-10-11 21:57:40|114.94|112.94|114.92|112.92|114.94|112.94|114.92|112.92|0
1633989470000|2021-10-11 21:57:50|114.88|112.88|114.88|112.88|114.88|112.88|114.88|112.88|0
1633989480000|2021-10-11 21:58:00|114.94|112.94|114.94|112.94|114.94|112.94|114.94|112.94|0
1633989490000|2021-10-11 21:58:10|114.97|112.97|115.1|113.1|115.1|113.1|114.97|112.97|0
1633989500000|2021-10-11 21:58:20|114.97|112.97|114.97|112.97|114.97|112.97|114.97|112.97|0
1633989540000|2021-10-11 21:59:00|114.94|112.94|114.94|112.94|114.94|112.94|114.94|112.94|0
1633989550000|2021-10-11 21:59:10|114.91|112.91|114.91|112.91|114.91|112.91|114.91|112.91|0
1633989560000|2021-10-11 21:59:20|114.94|112.94|114.94|112.94|114.94|112.94|114.94|112.94|0
1633989580000|2021-10-11 21:59:40|114.96|112.96|114.94|112.94|114.96|112.96|114.94|112.94|0
1633989600000|2021-10-11 22:00:00|115.1|113.1|115.32|113.32|115.32|113.32|114.89|112.89|0
1633989610000|2021-10-11 22:00:10|115.21|113.21|116.07|114.07|116.07|114.07|115.21|113.21|0
1633989620000|2021-10-11 22:00:20|115.43|113.43|115.43|113.43|115.43|113.43|115.31|113.31|0
1633989630000|2021-10-11 22:00:30|115.31|113.31|115.31|113.31|115.43|113.43|115.31|113.31|0
1633989640000|2021-10-11 22:00:40|115.43|113.43|115.21|113.21|115.43|113.43|115.21|113.21|0
1633989650000|2021-10-11 22:00:50|115|113|115|113|115|113|115|113|0
1633989660000|2021-10-11 22:01:00|114.78|112.78|114.35|112.35|114.78|112.78|114.35|112.35|0
1633989670000|2021-10-11 22:01:10|114.78|112.78|114.57|112.57|114.78|112.78|114.45|112.45|0
1633989680000|2021-10-11 22:01:20|114.35|112.35|114.14|112.14|114.35|112.35|114.14|112.14|0
1633989690000|2021-10-11 22:01:30|113.92|111.92|113.92|111.92|113.92|111.92|113.92|111.92|0
1633989700000|2021-10-11 22:01:40|113.71|111.71|113.71|111.71|113.71|111.71|113.71|111.71|0
1633989710000|2021-10-11 22:01:50|113.49|111.49|113.49|111.49|113.49|111.49|113.28|111.28|0
1633989720000|2021-10-11 22:02:00|113.28|111.28|113.28|111.28|113.28|111.28|113.07|111.07|0
1633989730000|2021-10-11 22:02:10|113.49|111.49|113.28|111.28|113.49|111.49|113.28|111.28|0
1633989740000|2021-10-11 22:02:20|113.49|111.49|113.07|111.07|113.49|111.49|113.07|111.07|0
1633989750000|2021-10-11 22:02:30|113.06|111.06|113.49|111.49|113.49|111.49|113.06|111.06|0
1633989760000|2021-10-11 22:02:40|113.71|111.71|113.71|111.71|113.71|111.71|113.71|111.71|0
1633989770000|2021-10-11 22:02:50|113.92|111.92|114.56|112.56|114.56|112.56|113.92|111.92|0
1633989780000|2021-10-11 22:03:00|114.78|112.78|114.35|112.35|114.78|112.78|114.35|112.35|0
1633989790000|2021-10-11 22:03:10|114.13|112.13|113.59|111.59|114.13|112.13|113.59|111.59|0
1633989800000|2021-10-11 22:03:20|113.7|111.7|113.7|111.7|113.7|111.7|113.7|111.7|0
1633989810000|2021-10-11 22:03:30|113.81|111.81|113.81|111.81|113.81|111.81|113.81|111.81|0
1633989820000|2021-10-11 22:03:40|113.92|111.92|113.92|111.92|113.92|111.92|113.92|111.92|0
1633989830000|2021-10-11 22:03:50|114.13|112.13|114.13|112.13|114.13|112.13|114.13|112.13|0
1633989840000|2021-10-11 22:04:00|114.35|112.35|114.35|112.35|114.35|112.35|114.35|112.35|0
1633989850000|2021-10-11 22:04:10|114.34|112.34|114.34|112.34|114.34|112.34|114.34|112.34|0
1633989860000|2021-10-11 22:04:20|114.45|112.45|114.66|112.66|114.66|112.66|114.45|112.45|0
1633989870000|2021-10-11 22:04:30|114.56|112.56|114.77|112.77|114.77|112.77|114.56|112.56|0
1633989880000|2021-10-11 22:04:40|114.56|112.56|114.77|112.77|114.77|112.77|114.56|112.56|0
1633989900000|2021-10-11 22:05:00|114.99|112.99|114.99|112.99|115.2|113.2|114.99|112.99|0
1633989910000|2021-10-11 22:05:10|115.09|113.09|115.09|113.09|115.09|113.09|114.99|112.99|0
1633989920000|2021-10-11 22:05:20|115.2|113.2|115.2|113.2|115.2|113.2|115.2|113.2|0
1633989930000|2021-10-11 22:05:30|115.42|113.42|115.2|113.2|115.42|113.42|115.2|113.2|0
1633989940000|2021-10-11 22:05:40|115.3|113.3|115.42|113.42|115.42|113.42|115.3|113.3|0
1633989950000|2021-10-11 22:05:50|115.41|113.41|115.2|113.2|115.41|113.41|115.2|113.2|0
1633989970000|2021-10-11 22:06:10|114.77|112.77|114.77|112.77|114.98|112.98|114.77|112.77|0
1633989980000|2021-10-11 22:06:20|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1633989990000|2021-10-11 22:06:30|114.13|112.13|114.13|112.13|114.13|112.13|113.91|111.91|0
1633990000000|2021-10-11 22:06:40|114.34|112.34|113.91|111.91|114.34|112.34|113.91|111.91|0
1633990020000|2021-10-11 22:07:00|113.7|111.7|113.48|111.48|113.7|111.7|113.48|111.48|0
1633990040000|2021-10-11 22:07:20|113.37|111.37|113.37|111.37|113.37|111.37|113.37|111.37|0
1633990050000|2021-10-11 22:07:30|113.48|111.48|113.69|111.69|113.7|111.7|113.48|111.48|0
1633990060000|2021-10-11 22:07:40|113.91|111.91|113.91|111.91|113.91|111.91|113.91|111.91|0
1633990070000|2021-10-11 22:07:50|113.69|111.69|113.8|111.8|113.8|111.8|113.69|111.69|0
1633990080000|2021-10-11 22:08:00|113.91|111.91|113.91|111.91|113.91|111.91|113.91|111.91|0
1633990090000|2021-10-11 22:08:10|113.69|111.69|113.69|111.69|113.69|111.69|113.69|111.69|0
1633990120000|2021-10-11 22:08:40|113.26|111.26|113.05|111.05|113.26|111.26|113.05|111.05|0
1633990130000|2021-10-11 22:08:50|113.26|111.26|113.05|111.05|113.26|111.26|113.05|111.05|0
1633990140000|2021-10-11 22:09:00|111.98|109.98|111.98|109.98|111.98|109.98|111.98|109.98|0
1633990150000|2021-10-11 22:09:10|111.77|109.77|111.98|109.98|111.98|109.98|111.56|109.56|0
1633990160000|2021-10-11 22:09:20|112.2|110.2|111.98|109.98|112.2|110.2|111.98|109.98|0
1633990170000|2021-10-11 22:09:30|112.2|110.2|111.98|109.98|112.2|110.2|111.98|109.98|0
1633990180000|2021-10-11 22:09:40|112.2|110.2|112.2|110.2|112.41|110.41|112.2|110.2|0
1633990200000|2021-10-11 22:10:00|112.41|110.41|112.51|110.51|112.62|110.62|112.41|110.41|0
1633990210000|2021-10-11 22:10:10|112.62|110.62|112.62|110.62|112.62|110.62|112.19|110.19|0
1633990220000|2021-10-11 22:10:20|112.72|110.72|112.62|110.62|112.83|110.83|112.62|110.62|0
1633990230000|2021-10-11 22:10:30|112.72|110.72|112.83|110.83|112.83|110.83|112.72|110.72|0
1633990250000|2021-10-11 22:10:50|112.94|110.94|112.83|110.83|112.94|110.94|112.83|110.83|0
1633990260000|2021-10-11 22:11:00|113.05|111.05|113.05|111.05|113.05|111.05|112.93|110.93|0
1633990290000|2021-10-11 22:11:30|112.93|110.93|112.83|110.83|113.04|111.04|112.83|110.83|0
1633990300000|2021-10-11 22:11:40|112.93|110.93|113.04|111.04|113.04|111.04|112.93|110.93|0
1633990320000|2021-10-11 22:12:00|113.26|111.26|113.04|111.04|113.26|111.26|113.04|111.04|0
1633990340000|2021-10-11 22:12:20|112.83|110.83|112.93|110.93|112.93|110.93|112.83|110.83|0
1633990350000|2021-10-11 22:12:30|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633990360000|2021-10-11 22:12:40|112.62|110.62|112.62|110.62|112.62|110.62|112.62|110.62|0
1633990370000|2021-10-11 22:12:50|112.4|110.4|112.4|110.4|112.4|110.4|112.4|110.4|0
1633990380000|2021-10-11 22:13:00|112.19|110.19|112.19|110.19|112.19|110.19|112.19|110.19|0
1633990390000|2021-10-11 22:13:10|112.4|110.4|112.61|110.61|112.61|110.61|112.4|110.4|0
1633990410000|2021-10-11 22:13:30|112.72|110.72|112.72|110.72|112.72|110.72|112.61|110.61|0
1633990420000|2021-10-11 22:13:40|112.83|110.83|113.04|111.04|113.04|111.04|112.83|110.83|0
1633990430000|2021-10-11 22:13:50|113.14|111.14|113.04|111.04|113.14|111.14|113.04|111.04|0
1633990440000|2021-10-11 22:14:00|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633990450000|2021-10-11 22:14:10|112.93|110.93|113.25|111.25|113.25|111.25|112.93|110.93|0
1633990460000|2021-10-11 22:14:20|113.14|111.14|113.04|111.04|113.25|111.25|113.04|111.04|0
1633990470000|2021-10-11 22:14:30|113.25|111.25|113.25|111.25|113.25|111.25|113.04|111.04|0
1633990480000|2021-10-11 22:14:40|113.14|111.14|113.04|111.04|113.14|111.14|113.04|111.04|0
1633990500000|2021-10-11 22:15:00|112.82|110.82|113.04|111.04|113.25|111.25|112.82|110.82|0
1633990520000|2021-10-11 22:15:20|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633990560000|2021-10-11 22:16:00|113.68|111.68|113.68|111.68|113.68|111.68|113.68|111.68|0
1633990570000|2021-10-11 22:16:10|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633990580000|2021-10-11 22:16:20|113.56|111.56|113.68|111.68|113.68|111.68|113.56|111.56|0
1633990590000|2021-10-11 22:16:30|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633990610000|2021-10-11 22:16:50|113.67|111.67|113.67|111.67|113.67|111.67|113.67|111.67|0
1633990630000|2021-10-11 22:17:10|113.89|111.89|113.89|111.89|113.89|111.89|113.89|111.89|0
1633990640000|2021-10-11 22:17:20|113.78|111.78|113.67|111.67|113.78|111.78|113.67|111.67|0
1633990650000|2021-10-11 22:17:30|113.78|111.78|113.78|111.78|113.78|111.78|113.67|111.67|0
1633990660000|2021-10-11 22:17:40|113.89|111.89|113.89|111.89|113.89|111.89|113.89|111.89|0
1633990670000|2021-10-11 22:17:50|114.1|112.1|114.1|112.1|114.1|112.1|114.1|112.1|0
1633990680000|2021-10-11 22:18:00|114.53|112.53|114.31|112.31|114.53|112.53|114.31|112.31|0
1633990710000|2021-10-11 22:18:30|114.1|112.1|114.1|112.1|114.1|112.1|114.1|112.1|0
1633990720000|2021-10-11 22:18:40|114.31|112.31|114.31|112.31|114.31|112.31|114.31|112.31|0
1633990750000|2021-10-11 22:19:10|114.53|112.53|114.53|112.53|114.53|112.53|114.31|112.31|0
1633990770000|2021-10-11 22:19:30|114.74|112.74|114.74|112.74|114.74|112.74|114.74|112.74|0
1633990780000|2021-10-11 22:19:40|114.96|112.96|114.74|112.74|114.96|112.96|114.74|112.74|0
1633990790000|2021-10-11 22:19:50|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633990800000|2021-10-11 22:20:00|114.41|112.41|114.52|112.52|114.53|112.53|114.31|112.31|0
1633990820000|2021-10-11 22:20:20|114.95|112.95|114.95|112.95|114.95|112.95|114.95|112.95|0
1633990830000|2021-10-11 22:20:30|115.17|113.17|115.17|113.17|115.17|113.17|115.17|113.17|0
1633990840000|2021-10-11 22:20:40|115.38|113.38|115.38|113.38|115.38|113.38|115.38|113.38|0
1633990850000|2021-10-11 22:20:50|115.6|113.6|115.81|113.81|115.81|113.81|115.6|113.6|0
1633990860000|2021-10-11 22:21:00|115.6|113.6|115.81|113.81|115.81|113.81|115.6|113.6|0
1633990870000|2021-10-11 22:21:10|115.6|113.6|115.81|113.81|115.81|113.81|115.6|113.6|0
1633990880000|2021-10-11 22:21:20|115.6|113.6|115.81|113.81|115.81|113.81|115.6|113.6|0
1633990890000|2021-10-11 22:21:30|116.03|114.03|116.03|114.03|116.03|114.03|116.03|114.03|0
1633990910000|2021-10-11 22:21:50|115.81|113.81|116.03|114.03|116.03|114.03|115.81|113.81|0
1633990920000|2021-10-11 22:22:00|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1633990930000|2021-10-11 22:22:10|115.6|113.6|115.59|113.59|115.6|113.6|115.59|113.59|0
1633990940000|2021-10-11 22:22:20|115.38|113.38|115.48|113.48|115.48|113.48|115.38|113.38|0
1633990950000|2021-10-11 22:22:30|115.59|113.59|115.59|113.59|115.59|113.59|115.59|113.59|0
1633990970000|2021-10-11 22:22:50|116.02|114.02|116.02|114.02|116.02|114.02|116.02|114.02|0
1633990980000|2021-10-11 22:23:00|115.81|113.81|115.38|113.38|115.81|113.81|115.38|113.38|0
1633990990000|2021-10-11 22:23:10|115.16|113.16|115.38|113.38|115.38|113.38|115.16|113.16|0
1633991010000|2021-10-11 22:23:30|115.16|113.16|115.16|113.16|115.16|113.16|115.16|113.16|0
1633991020000|2021-10-11 22:23:40|114.95|112.95|114.95|112.95|114.95|112.95|114.95|112.95|0
1633991030000|2021-10-11 22:23:50|115.05|113.05|114.95|112.95|115.05|113.05|114.95|112.95|0
1633991060000|2021-10-11 22:24:20|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1633991080000|2021-10-11 22:24:40|114.94|112.94|114.94|112.94|114.94|112.94|114.94|112.94|0
1633991110000|2021-10-11 22:25:10|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1633991120000|2021-10-11 22:25:20|114.83|112.83|114.73|112.73|114.83|112.83|114.73|112.73|0
1633991150000|2021-10-11 22:25:50|114.51|112.51|114.51|112.51|114.51|112.51|114.51|112.51|0
1633991160000|2021-10-11 22:26:00|114.73|112.73|114.73|112.73|114.73|112.73|114.51|112.51|0
1633991170000|2021-10-11 22:26:10|114.94|112.94|114.73|112.73|114.94|112.94|114.73|112.73|0
1633991180000|2021-10-11 22:26:20|114.83|112.83|114.94|112.94|114.94|112.94|114.83|112.83|0
1633991190000|2021-10-11 22:26:30|114.73|112.73|114.83|112.83|114.83|112.83|114.73|112.73|0
1633991200000|2021-10-11 22:26:40|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1633991210000|2021-10-11 22:26:50|114.72|112.72|114.51|112.51|114.72|112.72|114.51|112.51|0
1633991250000|2021-10-11 22:27:30|114.29|112.29|114.29|112.29|114.29|112.29|114.29|112.29|0
1633991260000|2021-10-11 22:27:40|114.08|112.08|114.29|112.29|114.29|112.29|114.08|112.08|0
1633991280000|2021-10-11 22:28:00|114.08|112.08|114.08|112.08|114.08|112.08|114.08|112.08|0
1633991290000|2021-10-11 22:28:10|114.29|112.29|114.08|112.08|114.29|112.29|114.08|112.08|0
1633991300000|2021-10-11 22:28:20|114.18|112.18|114.29|112.29|114.29|112.29|114.18|112.18|0
1633991310000|2021-10-11 22:28:30|114.51|112.51|114.72|112.72|114.72|112.72|114.51|112.51|0
1633991320000|2021-10-11 22:28:40|114.51|112.51|114.72|112.72|114.72|112.72|114.51|112.51|0
1633991330000|2021-10-11 22:28:50|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1633991350000|2021-10-11 22:29:10|114.51|112.51|114.29|112.29|114.51|112.51|114.29|112.29|0
1633991370000|2021-10-11 22:29:30|114.08|112.08|114.08|112.08|114.08|112.08|114.08|112.08|0
1633991380000|2021-10-11 22:29:40|114.29|112.29|114.29|112.29|114.29|112.29|114.29|112.29|0
1633991400000|2021-10-11 22:30:00|114.5|112.5|114.5|112.5|114.72|112.72|114.5|112.5|0
1633991410000|2021-10-11 22:30:10|114.72|112.72|114.72|112.72|114.72|112.72|114.72|112.72|0
1633991420000|2021-10-11 22:30:20|114.5|112.5|114.5|112.5|114.5|112.5|114.5|112.5|0
1633991430000|2021-10-11 22:30:30|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1633991440000|2021-10-11 22:30:40|114.5|112.5|114.72|112.72|114.72|112.72|114.5|112.5|0
1633991460000|2021-10-11 22:31:00|114.93|112.93|115.15|113.15|115.15|113.15|114.93|112.93|0
1633991480000|2021-10-11 22:31:20|115.14|113.14|115.14|113.14|115.14|113.14|115.14|113.14|0
1633991490000|2021-10-11 22:31:30|115.36|113.36|115.36|113.36|115.36|113.36|115.14|113.14|0
1633991520000|2021-10-11 22:32:00|115.57|113.57|115.57|113.57|115.79|113.79|115.57|113.57|0
1633991540000|2021-10-11 22:32:20|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1633991550000|2021-10-11 22:32:30|115.57|113.57|115.57|113.57|115.57|113.57|115.57|113.57|0
1633991560000|2021-10-11 22:32:40|115.79|113.79|115.57|113.57|115.79|113.79|115.57|113.57|0
1633991570000|2021-10-11 22:32:50|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1633991590000|2021-10-11 22:33:10|116|114|116|114|116|114|116|114|0
1633991620000|2021-10-11 22:33:40|115.79|113.79|115.57|113.57|115.79|113.79|115.57|113.57|0
1633991640000|2021-10-11 22:34:00|115.14|113.14|115.14|113.14|115.14|113.14|115.14|113.14|0
1633991670000|2021-10-11 22:34:30|114.92|112.92|114.92|112.92|114.92|112.92|114.92|112.92|0
1633991680000|2021-10-11 22:34:40|114.71|112.71|114.71|112.71|114.71|112.71|114.71|112.71|0
1633991700000|2021-10-11 22:35:00|114.49|112.49|114.28|112.28|114.49|112.49|114.28|112.28|0
1633991710000|2021-10-11 22:35:10|114.06|112.06|114.06|112.06|114.06|112.06|114.06|112.06|0
1633991740000|2021-10-11 22:35:40|114.28|112.28|114.28|112.28|114.28|112.28|114.28|112.28|0
1633991760000|2021-10-11 22:36:00|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633991770000|2021-10-11 22:36:10|114.28|112.28|114.49|112.49|114.49|112.49|114.28|112.28|0
1633991780000|2021-10-11 22:36:20|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633991790000|2021-10-11 22:36:30|114.16|112.16|114.16|112.16|114.16|112.16|114.16|112.16|0
1633991810000|2021-10-11 22:36:50|114.06|112.06|114.16|112.16|114.16|112.16|114.06|112.06|0
1633991820000|2021-10-11 22:37:00|114.27|112.27|114.27|112.27|114.27|112.27|114.27|112.27|0
1633991830000|2021-10-11 22:37:10|114.06|112.06|114.06|112.06|114.06|112.06|114.06|112.06|0
1633991840000|2021-10-11 22:37:20|114.16|112.16|114.27|112.27|114.27|112.27|114.16|112.16|0
1633991850000|2021-10-11 22:37:30|114.49|112.49|114.49|112.49|114.49|112.49|114.49|112.49|0
1633991860000|2021-10-11 22:37:40|113.41|111.41|113.63|111.63|113.63|111.63|113.41|111.41|0
1633991870000|2021-10-11 22:37:50|113.41|111.41|113.41|111.41|113.41|111.41|113.41|111.41|0
1633991880000|2021-10-11 22:38:00|113.2|111.2|113.2|111.2|113.2|111.2|113.2|111.2|0
1633991890000|2021-10-11 22:38:10|113.63|111.63|113.63|111.63|113.63|111.63|113.63|111.63|0
1633991900000|2021-10-11 22:38:20|113.41|111.41|113.41|111.41|113.41|111.41|113.41|111.41|0
1633991910000|2021-10-11 22:38:30|113.63|111.63|113.63|111.63|113.63|111.63|113.63|111.63|0
1633991920000|2021-10-11 22:38:40|113.41|111.41|113.41|111.41|113.41|111.41|113.41|111.41|0
1633991940000|2021-10-11 22:39:00|113.2|111.2|112.98|110.98|113.2|111.2|112.98|110.98|0
1633991950000|2021-10-11 22:39:10|112.77|110.77|112.77|110.77|112.77|110.77|112.77|110.77|0
1633991960000|2021-10-11 22:39:20|112.56|110.56|112.98|110.98|112.98|110.98|112.56|110.56|0
1633991970000|2021-10-11 22:39:30|113.2|111.2|113.2|111.2|113.2|111.2|113.2|111.2|0
1633992000000|2021-10-11 22:40:00|112.98|110.98|112.98|110.98|112.98|110.98|112.98|110.98|0
1633992050000|2021-10-11 22:40:50|112.87|110.87|112.87|110.87|112.87|110.87|112.87|110.87|0
1633992060000|2021-10-11 22:41:00|112.77|110.77|112.77|110.77|112.77|110.77|112.77|110.77|0
1633992070000|2021-10-11 22:41:10|112.98|110.98|112.98|110.98|112.98|110.98|112.98|110.98|0
1633992080000|2021-10-11 22:41:20|113.19|111.19|113.41|111.41|113.41|111.41|113.19|111.19|0
1633992120000|2021-10-11 22:42:00|113.19|111.19|113.19|111.19|113.19|111.19|113.19|111.19|0
1633992130000|2021-10-11 22:42:10|112.87|110.87|112.98|110.98|112.98|110.98|112.76|110.76|0
1633992150000|2021-10-11 22:42:30|112.76|110.76|112.98|110.98|112.98|110.98|112.76|110.76|0
1633992160000|2021-10-11 22:42:40|112.76|110.76|112.76|110.76|112.76|110.76|112.76|110.76|0
1633992170000|2021-10-11 22:42:50|113.19|111.19|113.19|111.19|113.19|111.19|113.19|111.19|0
1633992190000|2021-10-11 22:43:10|113.4|111.4|113.4|111.4|113.4|111.4|113.4|111.4|0
1633992200000|2021-10-11 22:43:20|113.62|111.62|113.62|111.62|113.62|111.62|113.62|111.62|0
1633992210000|2021-10-11 22:43:30|113.4|111.4|113.4|111.4|113.4|111.4|113.4|111.4|0
1633992260000|2021-10-11 22:44:20|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633992280000|2021-10-11 22:44:40|113.4|111.4|113.4|111.4|113.4|111.4|113.4|111.4|0
1633992290000|2021-10-11 22:44:50|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633992300000|2021-10-11 22:45:00|113.4|111.4|113.18|111.18|113.4|111.4|113.18|111.18|0
1633992320000|2021-10-11 22:45:20|112.97|110.97|112.97|110.97|112.97|110.97|112.97|110.97|0
1633992340000|2021-10-11 22:45:40|113.18|111.18|113.18|111.18|113.18|111.18|113.18|111.18|0
1633992370000|2021-10-11 22:46:10|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633992420000|2021-10-11 22:47:00|113.39|111.39|113.39|111.39|113.39|111.39|113.39|111.39|0
1633992430000|2021-10-11 22:47:10|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633992440000|2021-10-11 22:47:20|113.39|111.39|113.39|111.39|113.39|111.39|113.39|111.39|0
1633992500000|2021-10-11 22:48:20|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1633992510000|2021-10-11 22:48:30|113.39|111.39|113.39|111.39|113.39|111.39|113.39|111.39|0
1633992530000|2021-10-11 22:48:50|112.96|110.96|112.96|110.96|112.96|110.96|112.96|110.96|0
1633992540000|2021-10-11 22:49:00|112.75|110.75|112.53|110.53|112.75|110.75|112.53|110.53|0
1633992550000|2021-10-11 22:49:10|112.75|110.75|112.53|110.53|112.75|110.75|112.53|110.53|0
1633992560000|2021-10-11 22:49:20|112.32|110.32|112.11|110.11|112.32|110.32|112.11|110.11|0
1633992570000|2021-10-11 22:49:30|112.32|110.32|112.32|110.32|112.32|110.32|112.32|110.32|0
1633992600000|2021-10-11 22:50:00|112.11|110.11|112.53|110.53|112.53|110.53|112.11|110.11|0
1633992610000|2021-10-11 22:50:10|112.42|110.42|112.53|110.53|112.53|110.53|112.42|110.42|0
1633992620000|2021-10-11 22:50:20|112.75|110.75|112.75|110.75|112.75|110.75|112.75|110.75|0
1633992630000|2021-10-11 22:50:30|112.74|110.74|112.53|110.53|112.74|110.74|112.53|110.53|0
1633992660000|2021-10-11 22:51:00|112.32|110.32|112.1|110.1|112.32|110.32|112.1|110.1|0
1633992670000|2021-10-11 22:51:10|112.32|110.32|112.32|110.32|112.32|110.32|112.32|110.32|0
1633992700000|2021-10-11 22:51:40|112.53|110.53|112.53|110.53|112.53|110.53|112.53|110.53|0
1633992730000|2021-10-11 22:52:10|112.31|110.31|112.31|110.31|112.31|110.31|112.31|110.31|0
1633992740000|2021-10-11 22:52:20|112.1|110.1|112.1|110.1|112.1|110.1|112.1|110.1|0
1633992750000|2021-10-11 22:52:30|112.2|110.2|112.1|110.1|112.2|110.2|112.1|110.1|0
1633992760000|2021-10-11 22:52:40|112.31|110.31|112.31|110.31|112.31|110.31|112.31|110.31|0
1633992780000|2021-10-11 22:53:00|112.63|110.63|112.74|110.74|112.74|110.74|112.63|110.63|0
1633992790000|2021-10-11 22:53:10|112.53|110.53|112.53|110.53|112.53|110.53|112.53|110.53|0
1633992800000|2021-10-11 22:53:20|112.52|110.52|112.52|110.52|112.52|110.52|112.52|110.52|0
1633992860000|2021-10-11 22:54:20|112.74|110.74|112.74|110.74|112.74|110.74|112.74|110.74|0
1633992880000|2021-10-11 22:54:40|112.52|110.52|112.1|110.1|112.52|110.52|112.1|110.1|0
1633992890000|2021-10-11 22:54:50|111.88|109.88|111.67|109.67|111.88|109.88|111.67|109.67|0
1633992900000|2021-10-11 22:55:00|111.46|109.46|111.88|109.88|111.98|109.98|111.46|109.46|0
1633992920000|2021-10-11 22:55:20|111.67|109.67|111.45|109.45|111.67|109.67|111.45|109.45|0
1633992930000|2021-10-11 22:55:30|111.56|109.56|111.67|109.67|111.67|109.67|111.45|109.45|0
1633992940000|2021-10-11 22:55:40|111.88|109.88|111.88|109.88|111.88|109.88|111.67|109.67|0
1633992960000|2021-10-11 22:56:00|111.77|109.77|111.67|109.67|111.77|109.77|111.67|109.67|0
1633992970000|2021-10-11 22:56:10|111.88|109.88|111.67|109.67|111.88|109.88|111.67|109.67|0
1633992980000|2021-10-11 22:56:20|111.45|109.45|111.45|109.45|111.45|109.45|111.45|109.45|0
1633992990000|2021-10-11 22:56:30|111.24|109.24|111.24|109.24|111.24|109.24|111.24|109.24|0
1633993010000|2021-10-11 22:56:50|110.6|108.6|110.81|108.81|110.81|108.81|110.6|108.6|0
1633993020000|2021-10-11 22:57:00|110.6|108.6|110.39|108.39|110.6|108.6|110.39|108.39|0
1633993030000|2021-10-11 22:57:10|110.18|108.18|110.39|108.39|110.39|108.39|110.18|108.18|0
1633993040000|2021-10-11 22:57:20|110.18|108.18|110.18|108.18|110.18|108.18|110.18|108.18|0
1633993050000|2021-10-11 22:57:30|109.96|107.96|110.18|108.18|110.18|108.18|109.96|107.96|0
1633993060000|2021-10-11 22:57:40|109.75|107.75|109.33|107.33|109.75|107.75|109.33|107.33|0
1633993070000|2021-10-11 22:57:50|109.54|107.54|109.33|107.33|109.54|107.54|109.33|107.33|0
1633993080000|2021-10-11 22:58:00|109.54|107.54|109.54|107.54|109.54|107.54|109.54|107.54|0
1633993090000|2021-10-11 22:58:10|109.33|107.33|109.54|107.54|109.54|107.54|109.33|107.33|0
1633993100000|2021-10-11 22:58:20|109.33|107.33|109.75|107.75|109.75|107.75|109.33|107.33|0
1633993110000|2021-10-11 22:58:30|109.54|107.54|109.75|107.75|109.75|107.75|109.54|107.54|0
1633993120000|2021-10-11 22:58:40|109.96|107.96|109.96|107.96|109.96|107.96|109.96|107.96|0
1633993140000|2021-10-11 22:59:00|109.75|107.75|109.54|107.54|109.75|107.75|109.54|107.54|0
1633993170000|2021-10-11 22:59:30|109.75|107.75|109.75|107.75|109.75|107.75|109.75|107.75|0
1633993180000|2021-10-11 22:59:40|109.96|107.96|109.96|107.96|109.96|107.96|109.96|107.96|0
1633993190000|2021-10-11 22:59:50|110.17|108.17|110.27|108.27|110.38|108.38|110.17|108.17|0
1633993200000|2021-10-11 23:00:00|109.96|107.96|109.75|107.75|109.96|107.96|109.75|107.75|0
1633993210000|2021-10-11 23:00:10|109.85|107.85|109.75|107.75|109.85|107.85|109.75|107.75|0
1633993220000|2021-10-11 23:00:20|109.85|107.85|109.75|107.75|109.85|107.85|109.75|107.75|0
1633993230000|2021-10-11 23:00:30|109.74|107.74|109.53|107.53|109.74|107.74|109.53|107.53|0
1633993240000|2021-10-11 23:00:40|109.63|107.63|109.32|107.32|109.63|107.63|109.32|107.32|0
1633993250000|2021-10-11 23:00:50|109.53|107.53|109.53|107.53|109.53|107.53|109.53|107.53|0
1633993270000|2021-10-11 23:01:10|109.74|107.74|109.74|107.74|109.74|107.74|109.74|107.74|0
1633993280000|2021-10-11 23:01:20|109.95|107.95|109.95|107.95|109.95|107.95|109.95|107.95|0
1633993290000|2021-10-11 23:01:30|110.17|108.17|110.38|108.38|110.38|108.38|110.17|108.17|0
1633993310000|2021-10-11 23:01:50|110.17|108.17|110.17|108.17|110.17|108.17|110.17|108.17|0
1633993320000|2021-10-11 23:02:00|110.38|108.38|110.17|108.17|110.38|108.38|110.17|108.17|0
1633993330000|2021-10-11 23:02:10|110.16|108.16|110.38|108.38|110.38|108.38|110.16|108.16|0
1633993360000|2021-10-11 23:02:40|110.59|108.59|110.59|108.59|110.59|108.59|110.59|108.59|0
1633993370000|2021-10-11 23:02:50|110.38|108.38|110.38|108.38|110.38|108.38|110.38|108.38|0
1633993380000|2021-10-11 23:03:00|110.37|108.37|110.37|108.37|110.37|108.37|110.37|108.37|0
1633993390000|2021-10-11 23:03:10|110.59|108.59|110.59|108.59|110.59|108.59|110.59|108.59|0
1633993400000|2021-10-11 23:03:20|110.37|108.37|110.16|108.16|110.37|108.37|110.16|108.16|0
1633993410000|2021-10-11 23:03:30|109.95|107.95|109.95|107.95|109.95|107.95|109.95|107.95|0
1633993420000|2021-10-11 23:03:40|109.74|107.74|109.74|107.74|109.74|107.74|109.74|107.74|0
1633993430000|2021-10-11 23:03:50|109.95|107.95|110.16|108.16|110.16|108.16|109.95|107.95|0
1633993440000|2021-10-11 23:04:00|110.37|108.37|110.37|108.37|110.37|108.37|110.37|108.37|0
1633993460000|2021-10-11 23:04:20|110.58|108.58|110.8|108.8|110.8|108.8|110.58|108.58|0
1633993470000|2021-10-11 23:04:30|111.01|109.01|110.8|108.8|111.01|109.01|110.8|108.8|0
1633993480000|2021-10-11 23:04:40|111.01|109.01|111.22|109.22|111.22|109.22|111.01|109.01|0
1633993490000|2021-10-11 23:04:50|111.43|109.43|111.22|109.22|111.43|109.43|111.22|109.22|0
1633993500000|2021-10-11 23:05:00|111.43|109.43|111.86|109.86|111.86|109.86|111.43|109.43|0
1633993510000|2021-10-11 23:05:10|111.65|109.65|111.65|109.65|111.65|109.65|111.65|109.65|0
1633993530000|2021-10-11 23:05:30|111.43|109.43|111.43|109.43|111.64|109.64|111.43|109.43|0
1633993540000|2021-10-11 23:05:40|111.22|109.22|111.01|109.01|111.22|109.22|111.01|109.01|0
1633993550000|2021-10-11 23:05:50|111.43|109.43|111.22|109.22|111.43|109.43|111.22|109.22|0
1633993560000|2021-10-11 23:06:00|111.01|109.01|111.43|109.43|111.43|109.43|111.01|109.01|0
1633993580000|2021-10-11 23:06:20|111.64|109.64|111.86|109.86|111.86|109.86|111.64|109.64|0
1633993590000|2021-10-11 23:06:30|111.64|109.64|111.43|109.43|111.64|109.64|111.43|109.43|0
1633993620000|2021-10-11 23:07:00|111.64|109.64|111.64|109.64|111.64|109.64|111.64|109.64|0
1633993630000|2021-10-11 23:07:10|111.85|109.85|111.85|109.85|111.85|109.85|111.85|109.85|0
1633993640000|2021-10-11 23:07:20|112.07|110.07|111.85|109.85|112.07|110.07|111.85|109.85|0
1633993650000|2021-10-11 23:07:30|112.07|110.07|111.64|109.64|112.07|110.07|111.64|109.64|0
1633993660000|2021-10-11 23:07:40|111.85|109.85|111.85|109.85|111.85|109.85|111.85|109.85|0
1633993680000|2021-10-11 23:08:00|111.95|109.95|112.28|110.28|112.28|110.28|111.95|109.95|0
1633993710000|2021-10-11 23:08:30|112.49|110.49|112.49|110.49|112.71|110.71|112.28|110.28|0
1633993720000|2021-10-11 23:08:40|113.13|111.13|112.7|110.7|113.13|111.13|112.7|110.7|0
1633993730000|2021-10-11 23:08:50|112.49|110.49|112.7|110.7|112.7|110.7|112.49|110.49|0
1633993740000|2021-10-11 23:09:00|112.92|110.92|113.13|111.13|113.13|111.13|112.92|110.92|0
1633993760000|2021-10-11 23:09:20|113.23|111.23|113.13|111.13|113.23|111.23|113.13|111.13|0
1633993770000|2021-10-11 23:09:30|113.23|111.23|112.59|110.59|113.34|111.34|112.59|110.59|0
1633993780000|2021-10-11 23:09:40|112.7|110.7|112.49|110.49|112.7|110.7|112.28|110.28|0
1633993790000|2021-10-11 23:09:50|112.28|110.28|112.27|110.27|112.38|110.38|112.27|110.27|0
1633993830000|2021-10-11 23:10:30|112.49|110.49|112.7|110.7|112.7|110.7|112.49|110.49|0
1633993850000|2021-10-11 23:10:50|112.59|110.59|112.59|110.59|112.59|110.59|112.59|110.59|0
1633993860000|2021-10-11 23:11:00|112.49|110.49|112.49|110.49|112.7|110.7|112.49|110.49|0
1633993870000|2021-10-11 23:11:10|112.7|110.7|112.7|110.7|112.7|110.7|112.7|110.7|0
1633993900000|2021-10-11 23:11:40|112.48|110.48|112.48|110.48|112.48|110.48|112.48|110.48|0
1633993910000|2021-10-11 23:11:50|112.27|110.27|112.27|110.27|112.27|110.27|112.27|110.27|0
1633993920000|2021-10-11 23:12:00|112.06|110.06|112.37|110.37|112.37|110.37|112.06|110.06|0
1633993930000|2021-10-11 23:12:10|112.48|110.48|112.48|110.48|112.48|110.48|112.48|110.48|0
1633993940000|2021-10-11 23:12:20|112.7|110.7|112.48|110.48|112.7|110.7|112.48|110.48|0
1633993950000|2021-10-11 23:12:30|112.7|110.7|112.7|110.7|112.7|110.7|112.7|110.7|0
1633993970000|2021-10-11 23:12:50|112.48|110.48|112.48|110.48|112.48|110.48|112.48|110.48|0
1633993990000|2021-10-11 23:13:10|112.69|110.69|112.48|110.48|112.69|110.69|112.48|110.48|0
1633994000000|2021-10-11 23:13:20|112.27|110.27|112.27|110.27|112.27|110.27|112.27|110.27|0
1633994010000|2021-10-11 23:13:30|112.48|110.48|112.48|110.48|112.48|110.48|112.48|110.48|0
1633994020000|2021-10-11 23:13:40|113.55|111.55|113.34|111.34|113.55|111.55|113.34|111.34|0
1633994030000|2021-10-11 23:13:50|113.55|111.55|113.76|111.76|113.76|111.76|113.55|111.55|0
1633994040000|2021-10-11 23:14:00|113.98|111.98|113.76|111.76|113.98|111.98|113.76|111.76|0
1633994050000|2021-10-11 23:14:10|113.55|111.55|113.55|111.55|113.55|111.55|113.55|111.55|0
1633994060000|2021-10-11 23:14:20|113.33|111.33|113.12|111.12|113.33|111.33|113.12|111.12|0
1633994070000|2021-10-11 23:14:30|112.91|110.91|113.12|111.12|113.12|111.12|112.91|110.91|0
1633994080000|2021-10-11 23:14:40|113.33|111.33|113.12|111.12|113.33|111.33|113.12|111.12|0
1633994100000|2021-10-11 23:15:00|113.33|111.33|113.12|111.12|113.33|111.33|113.12|111.12|0
1633994110000|2021-10-11 23:15:10|113.33|111.33|113.22|111.22|113.33|111.33|113.22|111.22|0
1633994120000|2021-10-11 23:15:20|113.12|111.12|113.55|111.55|113.55|111.55|113.12|111.12|0
1633994130000|2021-10-11 23:15:30|113.33|111.33|113.12|111.12|113.33|111.33|113.12|111.12|0
1633994160000|2021-10-11 23:16:00|112.9|110.9|112.47|110.47|112.9|110.9|112.47|110.47|0
1633994170000|2021-10-11 23:16:10|112.69|110.69|112.69|110.69|112.69|110.69|112.69|110.69|0
1633994180000|2021-10-11 23:16:20|112.9|110.9|112.9|110.9|112.9|110.9|112.9|110.9|0
1633994190000|2021-10-11 23:16:30|112.69|110.69|112.69|110.69|112.69|110.69|112.69|110.69|0
1633994200000|2021-10-11 23:16:40|112.47|110.47|112.47|110.47|112.47|110.47|112.47|110.47|0
1633994210000|2021-10-11 23:16:50|112.26|110.26|112.26|110.26|112.26|110.26|112.26|110.26|0
1633994220000|2021-10-11 23:17:00|112.47|110.47|112.47|110.47|112.47|110.47|112.47|110.47|0
1633994230000|2021-10-11 23:17:10|112.05|110.05|112.05|110.05|112.05|110.05|111.83|109.83|0
1633994240000|2021-10-11 23:17:20|111.93|109.93|111.62|109.62|112.04|110.04|111.62|109.62|0
1633994250000|2021-10-11 23:17:30|111.41|109.41|111.62|109.62|111.62|109.62|111.4|109.4|0
1633994260000|2021-10-11 23:17:40|111.4|109.4|111.72|109.72|111.72|109.72|111.4|109.4|0
1633994270000|2021-10-11 23:17:50|111.83|109.83|111.83|109.83|111.83|109.83|111.72|109.72|0
1633994280000|2021-10-11 23:18:00|111.62|109.62|111.62|109.62|111.62|109.62|111.62|109.62|0
1633994290000|2021-10-11 23:18:10|111.4|109.4|111.4|109.4|111.4|109.4|111.4|109.4|0
1633994320000|2021-10-11 23:18:40|111.5|109.5|112.04|110.04|112.04|110.04|111.5|109.5|0
1633994330000|2021-10-11 23:18:50|111.4|109.4|111.19|109.19|111.4|109.4|111.19|109.19|0
1633994340000|2021-10-11 23:19:00|111.29|109.29|111.4|109.4|111.4|109.4|111.29|109.29|0
1633994350000|2021-10-11 23:19:10|110.98|108.98|110.76|108.76|110.98|108.98|110.76|108.76|0
1633994360000|2021-10-11 23:19:20|110.98|108.98|110.98|108.98|110.98|108.98|110.98|108.98|0
1633994370000|2021-10-11 23:19:30|110.97|108.97|110.97|108.97|110.97|108.97|110.97|108.97|0
1633994380000|2021-10-11 23:19:40|111.19|109.19|111.61|109.61|111.61|109.61|111.19|109.19|0
1633994390000|2021-10-11 23:19:50|111.19|109.19|111.19|109.19|111.19|109.19|111.19|109.19|0
1633994400000|2021-10-11 23:20:00|111.29|109.29|111.19|109.19|111.29|109.29|111.19|109.19|0
1633994420000|2021-10-11 23:20:20|110.97|108.97|110.97|108.97|110.97|108.97|110.97|108.97|0
1633994430000|2021-10-11 23:20:30|111.19|109.19|111.19|109.19|111.19|109.19|111.19|109.19|0
1633994440000|2021-10-11 23:20:40|111.18|109.18|111.18|109.18|111.18|109.18|111.18|109.18|0
1633994450000|2021-10-11 23:20:50|111.4|109.4|111.18|109.18|111.4|109.4|111.18|109.18|0
1633994460000|2021-10-11 23:21:00|111.4|109.4|111.4|109.4|111.61|109.61|111.4|109.4|0
1633994470000|2021-10-11 23:21:10|111.5|109.5|111.82|109.82|111.82|109.82|111.5|109.5|0
1633994490000|2021-10-11 23:21:30|112.04|110.04|111.82|109.82|112.04|110.04|111.82|109.82|0
1633994500000|2021-10-11 23:21:40|111.92|109.92|112.03|110.03|112.04|110.04|111.92|109.92|0
1633994520000|2021-10-11 23:22:00|111.92|109.92|112.03|110.03|112.03|110.03|111.92|109.92|0
1633994530000|2021-10-11 23:22:10|112.25|110.25|112.46|110.46|112.46|110.46|112.25|110.25|0
1633994560000|2021-10-11 23:22:40|112.03|110.03|112.03|110.03|112.03|110.03|112.03|110.03|0
1633994570000|2021-10-11 23:22:50|112.25|110.25|112.46|110.46|112.46|110.46|112.25|110.25|0
1633994580000|2021-10-11 23:23:00|112.25|110.25|112.25|110.25|112.25|110.25|112.25|110.25|0
1633994590000|2021-10-11 23:23:10|112.46|110.46|112.46|110.46|112.46|110.46|112.46|110.46|0
1633994600000|2021-10-11 23:23:20|112.24|110.24|112.24|110.24|112.24|110.24|112.24|110.24|0
1633994620000|2021-10-11 23:23:40|112.46|110.46|112.67|110.67|112.67|110.67|112.46|110.46|0
1633994640000|2021-10-11 23:24:00|112.46|110.46|112.46|110.46|112.46|110.46|112.46|110.46|0
1633994650000|2021-10-11 23:24:10|112.56|110.56|112.67|110.67|112.67|110.67|112.56|110.56|0
1633994660000|2021-10-11 23:24:20|112.88|110.88|112.67|110.67|112.88|110.88|112.67|110.67|0
1633994670000|2021-10-11 23:24:30|112.88|110.88|113.1|111.1|113.1|111.1|112.88|110.88|0
1633994680000|2021-10-11 23:24:40|112.88|110.88|112.88|110.88|112.88|110.88|112.88|110.88|0
1633994690000|2021-10-11 23:24:50|112.67|110.67|112.88|110.88|113.1|111.1|112.67|110.67|0
1633994700000|2021-10-11 23:25:00|112.67|110.67|112.67|110.67|112.67|110.67|112.67|110.67|0
1633994710000|2021-10-11 23:25:10|112.45|110.45|112.24|110.24|112.45|110.45|112.24|110.24|0
1633994720000|2021-10-11 23:25:20|112.03|110.03|112.03|110.03|112.03|110.03|112.03|110.03|0
1633994730000|2021-10-11 23:25:30|112.24|110.24|112.24|110.24|112.24|110.24|112.24|110.24|0
1633994740000|2021-10-11 23:25:40|112.13|110.13|112.24|110.24|112.24|110.24|112.13|110.13|0
1633994750000|2021-10-11 23:25:50|112.13|110.13|112.13|110.13|112.24|110.24|112.13|110.13|0
1633994760000|2021-10-11 23:26:00|112.24|110.24|112.24|110.24|112.24|110.24|112.24|110.24|0
1633994770000|2021-10-11 23:26:10|112.45|110.45|112.45|110.45|112.67|110.67|112.45|110.45|0
1633994800000|2021-10-11 23:26:40|112.55|110.55|112.45|110.45|112.55|110.55|112.45|110.45|0
1633994820000|2021-10-11 23:27:00|112.34|110.34|112.24|110.24|112.34|110.34|112.24|110.24|0
1633994830000|2021-10-11 23:27:10|111.7|109.7|112.24|110.24|112.24|110.24|111.7|109.7|0
1633994840000|2021-10-11 23:27:20|112.02|110.02|112.02|110.02|112.24|110.24|112.02|110.02|0
1633994850000|2021-10-11 23:27:30|112.24|110.24|112.24|110.24|112.24|110.24|112.24|110.24|0
1633994860000|2021-10-11 23:27:40|112.02|110.02|112.24|110.24|112.24|110.24|112.02|110.02|0
1633994870000|2021-10-11 23:27:50|112.23|110.23|112.02|110.02|112.23|110.23|112.02|110.02|0
1633994890000|2021-10-11 23:28:10|112.23|110.23|112.23|110.23|112.23|110.23|112.23|110.23|0
1633994920000|2021-10-11 23:28:40|112.45|110.45|112.45|110.45|112.45|110.45|112.45|110.45|0
1633994930000|2021-10-11 23:28:50|112.23|110.23|112.34|110.34|112.34|110.34|112.23|110.23|0
1633994940000|2021-10-11 23:29:00|112.33|110.33|112.02|110.02|112.45|110.45|112.02|110.02|0
1633994960000|2021-10-11 23:29:20|111.8|109.8|111.8|109.8|111.8|109.8|111.8|109.8|0
1633994990000|2021-10-11 23:29:50|111.59|109.59|112.02|110.02|112.02|110.02|111.59|109.59|0
1633995000000|2021-10-11 23:30:00|112.44|110.44|112.02|110.02|112.44|110.44|111.91|109.91|0
1633995010000|2021-10-11 23:30:10|112.12|110.12|112.12|110.12|112.12|110.12|112.12|110.12|0
1633995020000|2021-10-11 23:30:20|111.91|109.91|111.9|109.9|111.91|109.91|111.8|109.8|0
1633995030000|2021-10-11 23:30:30|111.59|109.59|111.8|109.8|111.8|109.8|111.59|109.59|0
1633995040000|2021-10-11 23:30:40|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633995050000|2021-10-11 23:30:50|112.12|110.12|112.23|110.23|112.23|110.23|112.12|110.12|0
1633995060000|2021-10-11 23:31:00|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633995070000|2021-10-11 23:31:10|112.23|110.23|112.23|110.23|112.23|110.23|112.23|110.23|0
1633995080000|2021-10-11 23:31:20|112.01|110.01|112.23|110.23|112.23|110.23|112.01|110.01|0
1633995110000|2021-10-11 23:31:50|112.01|110.01|112.01|110.01|112.01|110.01|112.01|110.01|0
1633995120000|2021-10-11 23:32:00|111.8|109.8|111.8|109.8|111.8|109.8|111.8|109.8|0
1633995130000|2021-10-11 23:32:10|112.01|110.01|111.8|109.8|112.01|110.01|111.8|109.8|0
1633995140000|2021-10-11 23:32:20|111.58|109.58|111.8|109.8|111.8|109.8|111.58|109.58|0
1633995150000|2021-10-11 23:32:30|111.69|109.69|111.69|109.69|111.69|109.69|111.69|109.69|0
1633995160000|2021-10-11 23:32:40|111.8|109.8|111.8|109.8|111.8|109.8|111.69|109.69|0
1633995170000|2021-10-11 23:32:50|111.69|109.69|111.37|109.37|111.69|109.69|111.37|109.37|0
1633995180000|2021-10-11 23:33:00|111.16|109.16|110.94|108.94|111.16|109.16|110.94|108.94|0
1633995190000|2021-10-11 23:33:10|110.73|108.73|110.94|108.94|110.94|108.94|110.73|108.73|0
1633995200000|2021-10-11 23:33:20|110.73|108.73|110.73|108.73|110.73|108.73|110.73|108.73|0
1633995210000|2021-10-11 23:33:30|110.52|108.52|110.52|108.52|110.52|108.52|110.52|108.52|0
1633995220000|2021-10-11 23:33:40|110.62|108.62|110.83|108.83|110.83|108.83|110.62|108.62|0
1633995230000|2021-10-11 23:33:50|110.94|108.94|110.94|108.94|110.94|108.94|110.94|108.94|0
1633995260000|2021-10-11 23:34:20|111.15|109.15|111.79|109.79|111.79|109.79|111.15|109.15|0
1633995270000|2021-10-11 23:34:30|111.58|109.58|111.58|109.58|111.58|109.58|111.58|109.58|0
1633995290000|2021-10-11 23:34:50|111.37|109.37|111.58|109.58|111.58|109.58|111.37|109.37|0
1633995330000|2021-10-11 23:35:30|111.47|109.47|111.58|109.58|111.58|109.58|111.47|109.47|0
1633995340000|2021-10-11 23:35:40|111.36|109.36|111.58|109.58|111.58|109.58|111.25|109.25|0
1633995350000|2021-10-11 23:35:50|112|110|112|110|112|110|112|110|0
1633995360000|2021-10-11 23:36:00|112.43|110.43|112.64|110.64|112.64|110.64|112.43|110.43|0
1633995370000|2021-10-11 23:36:10|112.53|110.53|112.22|110.22|112.64|110.64|112.22|110.22|0
1633995380000|2021-10-11 23:36:20|112|110|112|110|112.1|110.1|112|110|0
1633995390000|2021-10-11 23:36:30|111.89|109.89|111.79|109.79|111.89|109.89|111.79|109.79|0
1633995400000|2021-10-11 23:36:40|111.89|109.89|112|110|112|110|111.89|109.89|0
1633995420000|2021-10-11 23:37:00|112.21|110.21|112.53|110.53|112.53|110.53|112.21|110.21|0
1633995430000|2021-10-11 23:37:10|112.43|110.43|112.64|110.64|112.64|110.64|112.43|110.43|0
1633995440000|2021-10-11 23:37:20|112.43|110.43|112.43|110.43|112.43|110.43|112.43|110.43|0
1633995470000|2021-10-11 23:37:50|112.64|110.64|112.64|110.64|112.64|110.64|112.64|110.64|0
1633995520000|2021-10-11 23:38:40|112.42|110.42|112.42|110.42|112.42|110.42|112.42|110.42|0
1633995530000|2021-10-11 23:38:50|112.21|110.21|112.21|110.21|112.21|110.21|112.21|110.21|0
1633995550000|2021-10-11 23:39:10|112.64|110.64|112.85|110.85|112.85|110.85|112.64|110.64|0
1633995560000|2021-10-11 23:39:20|113.07|111.07|113.28|111.28|113.28|111.28|113.07|111.07|0
1633995570000|2021-10-11 23:39:30|113.06|111.06|113.28|111.28|113.28|111.28|113.06|111.06|0
1633995580000|2021-10-11 23:39:40|113.17|111.17|113.28|111.28|113.28|111.28|113.17|111.17|0
1633995590000|2021-10-11 23:39:50|113.06|111.06|112.85|110.85|113.06|111.06|112.85|110.85|0
1633995600000|2021-10-11 23:40:00|113.06|111.06|112.85|110.85|113.06|111.06|112.85|110.85|0
1633995610000|2021-10-11 23:40:10|113.06|111.06|113.28|111.28|113.28|111.28|113.06|111.06|0
1633995620000|2021-10-11 23:40:20|113.49|111.49|113.28|111.28|113.49|111.49|113.28|111.28|0
1633995630000|2021-10-11 23:40:30|113.49|111.49|113.28|111.28|113.49|111.49|113.28|111.28|0
1633995640000|2021-10-11 23:40:40|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1633995650000|2021-10-11 23:40:50|113.28|111.28|113.28|111.28|113.49|111.49|113.28|111.28|0
1633995660000|2021-10-11 23:41:00|113.38|111.38|113.38|111.38|113.38|111.38|113.28|111.28|0
1633995670000|2021-10-11 23:41:10|113.28|111.28|113.38|111.38|113.38|111.38|113.28|111.28|0
1633995680000|2021-10-11 23:41:20|113.28|111.28|113.06|111.06|113.28|111.28|113.06|111.06|0
1633995690000|2021-10-11 23:41:30|112.95|110.95|112.95|110.95|112.95|110.95|112.95|110.95|0
1633995700000|2021-10-11 23:41:40|113.06|111.06|113.27|111.27|113.27|111.27|113.06|111.06|0
1633995710000|2021-10-11 23:41:50|113.06|111.06|112.85|110.85|113.06|111.06|112.85|110.85|0
1633995720000|2021-10-11 23:42:00|113.06|111.06|113.06|111.06|113.27|111.27|113.06|111.06|0
1633995730000|2021-10-11 23:42:10|112.84|110.84|112.84|110.84|112.84|110.84|112.84|110.84|0
1633995750000|2021-10-11 23:42:30|113.06|111.06|113.06|111.06|113.16|111.16|113.06|111.06|0
1633995770000|2021-10-11 23:42:50|113.16|111.16|113.06|111.06|113.16|111.16|113.06|111.06|0
1633995780000|2021-10-11 23:43:00|112.84|110.84|112.63|110.63|112.84|110.84|112.63|110.63|0
1633995790000|2021-10-11 23:43:10|112.41|110.41|112.41|110.41|112.41|110.41|112.41|110.41|0
1633995800000|2021-10-11 23:43:20|112.2|110.2|112.41|110.41|112.41|110.41|112.2|110.2|0
1633995820000|2021-10-11 23:43:40|112.3|110.3|112.3|110.3|112.3|110.3|112.2|110.2|0
1633995830000|2021-10-11 23:43:50|112.63|110.63|112.52|110.52|112.63|110.63|112.52|110.52|0
1633995840000|2021-10-11 23:44:00|112.41|110.41|112.63|110.63|112.63|110.63|112.41|110.41|0
1633995880000|2021-10-11 23:44:40|112.73|110.73|112.62|110.62|112.73|110.73|112.62|110.62|0
1633995900000|2021-10-11 23:45:00|112.84|110.84|112.94|110.94|112.94|110.94|112.62|110.62|0
1633995910000|2021-10-11 23:45:10|113.05|111.05|112.94|110.94|113.05|111.05|112.94|110.94|0
1633995920000|2021-10-11 23:45:20|113.05|111.05|112.41|110.41|113.05|111.05|112.41|110.41|0
1633995930000|2021-10-11 23:45:30|112.2|110.2|111.98|109.98|112.2|110.2|111.98|109.98|0
1633995940000|2021-10-11 23:45:40|111.87|109.87|111.98|109.98|112.2|110.2|111.87|109.87|0
1633995950000|2021-10-11 23:45:50|112.19|110.19|111.98|109.98|112.19|110.19|111.87|109.87|0
1633995960000|2021-10-11 23:46:00|111.87|109.87|111.98|109.98|111.98|109.98|111.77|109.77|0
1633995970000|2021-10-11 23:46:10|111.77|109.77|111.98|109.98|111.98|109.98|111.77|109.77|0
1633995980000|2021-10-11 23:46:20|112.19|110.19|112.41|110.41|112.41|110.41|112.19|110.19|0
1633996000000|2021-10-11 23:46:40|112.19|110.19|112.19|110.19|112.41|110.41|112.19|110.19|0
1633996010000|2021-10-11 23:46:50|112.08|110.08|111.98|109.98|112.19|110.19|111.98|109.98|0
1633996030000|2021-10-11 23:47:10|111.76|109.76|111.76|109.76|111.76|109.76|111.76|109.76|0
1633996040000|2021-10-11 23:47:20|112.19|110.19|111.98|109.98|112.19|110.19|111.98|109.98|0
1633996050000|2021-10-11 23:47:30|111.76|109.76|111.87|109.87|111.87|109.87|111.76|109.76|0
1633996060000|2021-10-11 23:47:40|111.98|109.98|112.4|110.4|112.4|110.4|111.98|109.98|0
1633996070000|2021-10-11 23:47:50|112.62|110.62|112.62|110.62|112.62|110.62|112.29|110.29|0
1633996080000|2021-10-11 23:48:00|112.4|110.4|112.83|110.83|112.83|110.83|112.4|110.4|0
1633996090000|2021-10-11 23:48:10|112.93|110.93|112.93|110.93|112.93|110.93|112.83|110.83|0
1633996100000|2021-10-11 23:48:20|112.83|110.83|112.83|110.83|112.83|110.83|112.83|110.83|0
1633996110000|2021-10-11 23:48:30|112.62|110.62|112.62|110.62|112.83|110.83|112.62|110.62|0
1633996120000|2021-10-11 23:48:40|112.83|110.83|112.83|110.83|112.83|110.83|112.62|110.62|0
1633996130000|2021-10-11 23:48:50|113.04|111.04|112.83|110.83|113.04|111.04|112.83|110.83|0
1633996140000|2021-10-11 23:49:00|113.04|111.04|112.93|110.93|113.04|111.04|112.93|110.93|0
1633996150000|2021-10-11 23:49:10|112.83|110.83|112.83|110.83|112.83|110.83|112.62|110.62|0
1633996160000|2021-10-11 23:49:20|112.61|110.61|112.61|110.61|112.72|110.72|112.61|110.61|0
1633996170000|2021-10-11 23:49:30|112.5|110.5|112.5|110.5|112.5|110.5|112.5|110.5|0
1633996180000|2021-10-11 23:49:40|112.4|110.4|112.4|110.4|112.61|110.61|112.4|110.4|0
1633996190000|2021-10-11 23:49:50|112.19|110.19|112.29|110.29|112.5|110.5|112.19|110.19|0
1633996200000|2021-10-11 23:50:00|112.19|110.19|112.4|110.4|112.4|110.4|112.19|110.19|0
1633996210000|2021-10-11 23:50:10|112.61|110.61|112.4|110.4|112.61|110.61|112.4|110.4|0
1633996220000|2021-10-11 23:50:20|112.29|110.29|112.18|110.18|112.29|110.29|112.18|110.18|0
1633996230000|2021-10-11 23:50:30|112.4|110.4|112.4|110.4|112.4|110.4|112.4|110.4|0
1633996240000|2021-10-11 23:50:40|112.29|110.29|112.18|110.18|112.29|110.29|112.18|110.18|0
1633996250000|2021-10-11 23:50:50|112.4|110.4|112.4|110.4|112.4|110.4|112.4|110.4|0
1633996260000|2021-10-11 23:51:00|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633996270000|2021-10-11 23:51:10|112.29|110.29|112.18|110.18|112.4|110.4|112.18|110.18|0
1633996280000|2021-10-11 23:51:20|111.97|109.97|111.86|109.86|111.97|109.97|111.76|109.76|0
1633996290000|2021-10-11 23:51:30|111.97|109.97|112.07|110.07|112.07|110.07|111.97|109.97|0
1633996300000|2021-10-11 23:51:40|111.97|109.97|111.97|109.97|112.18|110.18|111.97|109.97|0
1633996310000|2021-10-11 23:51:50|112.18|110.18|112.18|110.18|112.18|110.18|112.18|110.18|0
1633996320000|2021-10-11 23:52:00|112.28|110.28|112.39|110.39|112.39|110.39|112.28|110.28|0
1633996330000|2021-10-11 23:52:10|112.61|110.61|112.82|110.82|112.82|110.82|112.61|110.61|0
1633996350000|2021-10-11 23:52:30|112.61|110.61|112.82|110.82|112.82|110.82|112.61|110.61|0
1633996360000|2021-10-11 23:52:40|112.61|110.61|112.82|110.82|112.82|110.82|112.61|110.61|0
1633996370000|2021-10-11 23:52:50|112.92|110.92|112.92|110.92|112.92|110.92|112.92|110.92|0
1633996380000|2021-10-11 23:53:00|112.82|110.82|112.82|110.82|113.04|111.04|112.82|110.82|0
1633996390000|2021-10-11 23:53:10|112.92|110.92|113.03|111.03|113.03|111.03|112.92|110.92|0
1633996400000|2021-10-11 23:53:20|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633996410000|2021-10-11 23:53:30|113.46|111.46|113.25|111.25|113.46|111.46|113.25|111.25|0
1633996420000|2021-10-11 23:53:40|113.03|111.03|113.25|111.25|113.25|111.25|113.03|111.03|0
1633996430000|2021-10-11 23:53:50|113.14|111.14|113.25|111.25|113.46|111.46|113.14|111.14|0
1633996440000|2021-10-11 23:54:00|113.35|111.35|113.46|111.46|113.46|111.46|113.35|111.35|0
1633996450000|2021-10-11 23:54:10|113.25|111.25|113.35|111.35|113.35|111.35|113.25|111.25|0
1633996460000|2021-10-11 23:54:20|113.25|111.25|113.25|111.25|113.46|111.46|113.25|111.25|0
1633996470000|2021-10-11 23:54:30|113.35|111.35|113.35|111.35|113.35|111.35|113.35|111.35|0
1633996480000|2021-10-11 23:54:40|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633996490000|2021-10-11 23:54:50|113.25|111.25|113.25|111.25|113.25|111.25|113.25|111.25|0
1633996500000|2021-10-11 23:55:00|113.46|111.46|113.67|111.67|113.67|111.67|113.46|111.46|0
1633996510000|2021-10-11 23:55:10|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633996520000|2021-10-11 23:55:20|113.56|111.56|113.46|111.46|113.56|111.56|113.46|111.46|0
1633996530000|2021-10-11 23:55:30|113.67|111.67|113.67|111.67|113.67|111.67|113.67|111.67|0
1633996540000|2021-10-11 23:55:40|113.56|111.56|113.46|111.46|113.67|111.67|113.46|111.46|0
1633996550000|2021-10-11 23:55:50|113.67|111.67|113.67|111.67|113.67|111.67|113.56|111.56|0
1633996560000|2021-10-11 23:56:00|113.46|111.46|113.46|111.46|113.46|111.46|113.46|111.46|0
1633996570000|2021-10-11 23:56:10|113.67|111.67|113.67|111.67|113.89|111.89|113.67|111.67|0
1633996580000|2021-10-11 23:56:20|113.89|111.89|113.89|111.89|113.89|111.89|113.89|111.89|0
1633996590000|2021-10-11 23:56:30|114.1|112.1|114.1|112.1|114.1|112.1|114.1|112.1|0
1633996610000|2021-10-11 23:56:50|114.31|112.31|114.31|112.31|114.31|112.31|114.31|112.31|0
1633996620000|2021-10-11 23:57:00|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633996630000|2021-10-11 23:57:10|114.31|112.31|114.31|112.31|114.31|112.31|114.31|112.31|0
1633996640000|2021-10-11 23:57:20|114.53|112.53|114.53|112.53|114.53|112.53|114.53|112.53|0
1633996650000|2021-10-11 23:57:30|114.74|112.74|114.74|112.74|114.74|112.74|114.74|112.74|0
1633996660000|2021-10-11 23:57:40|114.96|112.96|114.74|112.74|114.96|112.96|114.74|112.74|0
1633996680000|2021-10-11 23:58:00|114.96|112.96|114.96|112.96|114.96|112.96|114.96|112.96|0
1633996690000|2021-10-11 23:58:10|114.74|112.74|114.96|112.96|114.96|112.96|114.74|112.74|0
1633996700000|2021-10-11 23:58:20|114.74|112.74|114.74|112.74|114.74|112.74|114.74|112.74|0
1633996710000|2021-10-11 23:58:30|114.96|112.96|114.96|112.96|114.96|112.96|114.85|112.85|0
1633996730000|2021-10-11 23:58:50|114.74|112.74|114.74|112.74|114.74|112.74|114.74|112.74|0
1633996740000|2021-10-11 23:59:00|114.53|112.53|114.53|112.53|114.63|112.63|114.53|112.53|0
1633996750000|2021-10-11 23:59:10|114.74|112.74|114.53|112.53|114.74|112.74|114.53|112.53|0
1633996760000|2021-10-11 23:59:20|114.52|112.52|114.74|112.74|114.74|112.74|114.52|112.52|0
1633996770000|2021-10-11 23:59:30|114.52|112.52|114.52|112.52|114.63|112.63|114.52|112.52|0
1633996780000|2021-10-11 23:59:40|114.31|112.31|114.31|112.31|114.31|112.31|114.31|112.31|0
1633996790000|2021-10-11 23:59:50|114.52|112.52|114.52|112.52|114.52|112.52|114.52|112.52|0
1633996800000|2021-10-12 00:00:00|114.31|112.31|114.52|112.52|114.74|112.74|114.31|112.31|0
1633996810000|2021-10-12 00:00:10|114.95|112.95|114.95|112.95|115.17|113.17|114.95|112.95|0
1633996820000|2021-10-12 00:00:20|114.74|112.74|115.17|113.17|115.17|113.17|114.74|112.74|0
1633996830000|2021-10-12 00:00:30|115.38|113.38|115.38|113.38|115.38|113.38|115.17|113.17|0
1633996840000|2021-10-12 00:00:40|115.17|113.17|114.95|112.95|115.17|113.17|114.95|112.95|0
1633996850000|2021-10-12 00:00:50|115.06|113.06|114.31|112.31|115.06|113.06|114.31|112.31|0
1633996860000|2021-10-12 00:01:00|113.88|111.88|113.88|111.88|114.09|112.09|113.66|111.66|0
1633996870000|2021-10-12 00:01:10|114.09|112.09|114.09|112.09|114.09|112.09|113.88|111.88|0
1633996880000|2021-10-12 00:01:20|113.98|111.98|114.95|112.95|114.95|112.95|113.88|111.88|0
1633996890000|2021-10-12 00:01:30|114.52|112.52|114.52|112.52|114.52|112.52|114.3|112.3|0
1633996900000|2021-10-12 00:01:40|114.3|112.3|114.09|112.09|114.41|112.41|114.09|112.09|0
1633996910000|2021-10-12 00:01:50|113.87|111.87|113.66|111.66|113.87|111.87|113.66|111.66|0
1633996920000|2021-10-12 00:02:00|113.87|111.87|113.44|111.44|113.87|111.87|113.44|111.44|0
1633996930000|2021-10-12 00:02:10|113.23|111.23|113.66|111.66|113.66|111.66|113.23|111.23|0
1633996940000|2021-10-12 00:02:20|113.76|111.76|114.09|112.09|114.09|112.09|113.66|111.66|0
1633996950000|2021-10-12 00:02:30|113.98|111.98|113.87|111.87|113.98|111.98|113.87|111.87|0
1633996960000|2021-10-12 00:02:40|113.76|111.76|113.66|111.66|113.76|111.76|113.55|111.55|0
1633996970000|2021-10-12 00:02:50|114.3|112.3|113.66|111.66|114.3|112.3|113.66|111.66|0
1633996980000|2021-10-12 00:03:00|113.87|111.87|114.09|112.09|114.09|112.09|113.87|111.87|0
1633996990000|2021-10-12 00:03:10|114.3|112.3|114.09|112.09|114.3|112.3|114.09|112.09|0
1633997000000|2021-10-12 00:03:20|114.3|112.3|113.66|111.66|114.3|112.3|113.66|111.66|0
1633997010000|2021-10-12 00:03:30|113.44|111.44|113.66|111.66|113.66|111.66|113.33|111.33|0
1633997020000|2021-10-12 00:03:40|113.44|111.44|113.66|111.66|113.66|111.66|113.44|111.44|0
1633997030000|2021-10-12 00:03:50|113.65|111.65|113.87|111.87|113.87|111.87|113.65|111.65|0
1633997040000|2021-10-12 00:04:00|114.08|112.08|113.65|111.65|114.08|112.08|113.65|111.65|0
1633997050000|2021-10-12 00:04:10|114.08|112.08|113.87|111.87|114.08|112.08|113.87|111.87|0
1633997060000|2021-10-12 00:04:20|114.08|112.08|113.87|111.87|114.08|112.08|113.87|111.87|0
1633997070000|2021-10-12 00:04:30|114.08|112.08|114.08|112.08|114.08|112.08|113.97|111.97|0
1633997080000|2021-10-12 00:04:40|113.87|111.87|114.08|112.08|114.08|112.08|113.87|111.87|0
1633997090000|2021-10-12 00:04:50|114.3|112.3|114.73|112.73|114.73|112.73|114.3|112.3|0
1633997100000|2021-10-12 00:05:00|114.3|112.3|114.51|112.51|114.51|112.51|114.08|112.08|0
1633997110000|2021-10-12 00:05:10|114.3|112.3|114.3|112.3|114.3|112.3|114.08|112.08|0
1633997120000|2021-10-12 00:05:20|114.73|112.73|114.51|112.51|114.73|112.73|114.3|112.3|0
1633997130000|2021-10-12 00:05:30|114.73|112.73|114.73|112.73|114.73|112.73|114.51|112.51|0
1633997140000|2021-10-12 00:05:40|114.83|112.83|114.73|112.73|114.94|112.94|114.73|112.73|0
1633997150000|2021-10-12 00:05:50|114.94|112.94|115.16|113.16|115.37|113.37|114.94|112.94|0
1633997160000|2021-10-12 00:06:00|115.26|113.26|115.16|113.16|115.26|113.26|115.16|113.16|0
1633997170000|2021-10-12 00:06:10|115.37|113.37|114.94|112.94|115.37|113.37|114.94|112.94|0
1633997180000|2021-10-12 00:06:20|114.73|112.73|114.94|112.94|114.94|112.94|114.73|112.73|0
1633997190000|2021-10-12 00:06:30|114.72|112.72|114.72|112.72|114.72|112.72|114.72|112.72|0
1633997200000|2021-10-12 00:06:40|114.94|112.94|114.94|112.94|114.94|112.94|114.72|112.72|0
1633997210000|2021-10-12 00:06:50|114.72|112.72|114.94|112.94|114.94|112.94|114.72|112.72|0
1633997220000|2021-10-12 00:07:00|114.72|112.72|114.72|112.72|114.72|112.72|114.51|112.51|0
1633997240000|2021-10-12 00:07:20|114.51|112.51|114.51|112.51|114.51|112.51|114.51|112.51|0
1633997250000|2021-10-12 00:07:30|114.29|112.29|114.08|112.08|114.29|112.29|113.86|111.86|0
1633997260000|2021-10-12 00:07:40|113.86|111.86|113.86|111.86|113.86|111.86|113.86|111.86|0
1633997270000|2021-10-12 00:07:50|113.65|111.65|113.65|111.65|113.86|111.86|113.65|111.65|0
1633997280000|2021-10-12 00:08:00|114.08|112.08|114.08|112.08|114.08|112.08|114.08|112.08|0
1633997290000|2021-10-12 00:08:10|114.29|112.29|113.22|111.22|114.29|112.29|113.22|111.22|0
1633997300000|2021-10-12 00:08:20|112.79|110.79|111.93|109.93|112.79|110.79|111.93|109.93|0
1633997310000|2021-10-12 00:08:30|111.72|109.72|112.14|110.14|112.14|110.14|111.72|109.72|0
1633997320000|2021-10-12 00:08:40|112.36|110.36|112.36|110.36|112.36|110.36|112.14|110.14|0
1633997330000|2021-10-12 00:08:50|111.93|109.93|111.72|109.72|111.93|109.93|111.72|109.72|0
1633997340000|2021-10-12 00:09:00|111.5|109.5|111.93|109.93|111.93|109.93|111.5|109.5|0
1633997350000|2021-10-12 00:09:10|111.5|109.5|111.72|109.72|111.72|109.72|111.5|109.5|0
1633997360000|2021-10-12 00:09:20|111.5|109.5|111.29|109.29|111.5|109.5|111.29|109.29|0
1633997370000|2021-10-12 00:09:30|111.07|109.07|110.86|108.86|111.07|109.07|110.65|108.65|0
1633997380000|2021-10-12 00:09:40|110.96|108.96|110.22|108.22|110.96|108.96|110.22|108.22|0
1633997390000|2021-10-12 00:09:50|110.01|108.01|109.8|107.8|110.01|108.01|109.59|107.59|0
1633997400000|2021-10-12 00:10:00|110.01|108.01|109.8|107.8|110.01|108.01|109.59|107.59|0
1633997410000|2021-10-12 00:10:10|108.74|106.74|108.1|106.1|108.95|106.95|108.1|106.1|0
1633997420000|2021-10-12 00:10:20|107.89|105.89|107.57|105.57|107.89|105.89|107.57|105.57|0
1633997430000|2021-10-12 00:10:30|107.05|105.05|108.1|106.1|108.1|106.1|107.05|105.05|0
1633997440000|2021-10-12 00:10:40|107.89|105.89|108.2|106.2|108.2|106.2|107.89|105.89|0
1633997450000|2021-10-12 00:10:50|108.31|106.31|108.31|106.31|108.31|106.31|108.31|106.31|0
1633997460000|2021-10-12 00:11:00|107.68|105.68|108.31|106.31|108.31|106.31|107.68|105.68|0
1633997470000|2021-10-12 00:11:10|108.52|106.52|108.1|106.1|108.52|106.52|108.1|106.1|0
1633997480000|2021-10-12 00:11:20|107.89|105.89|108.31|106.31|108.31|106.31|107.89|105.89|0
1633997490000|2021-10-12 00:11:30|108.1|106.1|107.68|105.68|108.1|106.1|107.68|105.68|0
1633997500000|2021-10-12 00:11:40|107.89|105.89|108.31|106.31|108.31|106.31|107.47|105.47|0
1633997510000|2021-10-12 00:11:50|108.52|106.52|108.73|106.73|108.95|106.95|108.52|106.52|0
1633997520000|2021-10-12 00:12:00|108.41|106.41|107.68|105.68|108.41|106.41|107.68|105.68|0
1633997530000|2021-10-12 00:12:10|107.47|105.47|107.89|105.89|107.89|105.89|107.47|105.47|0
1633997540000|2021-10-12 00:12:20|107.26|105.26|107.36|105.36|107.36|105.36|107.26|105.26|0
1633997550000|2021-10-12 00:12:30|107.26|105.26|106.94|104.94|107.26|105.26|106.62|104.62|0
1633997560000|2021-10-12 00:12:40|106.41|104.41|107.68|105.68|107.68|105.68|106.41|104.41|0
1633997570000|2021-10-12 00:12:50|107.89|105.89|107.68|105.68|107.89|105.89|107.68|105.68|0
1633997580000|2021-10-12 00:13:00|107.89|105.89|107.68|105.68|107.89|105.89|107.68|105.68|0
1633997590000|2021-10-12 00:13:10|107.89|105.89|107.67|105.67|107.89|105.89|107.67|105.67|0
1633997600000|2021-10-12 00:13:20|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1633997610000|2021-10-12 00:13:30|107.04|105.04|107.14|105.14|107.25|105.25|107.04|105.04|0
1633997620000|2021-10-12 00:13:40|107.04|105.04|107.25|105.25|107.25|105.25|107.04|105.04|0
1633997630000|2021-10-12 00:13:50|107.46|105.46|107.77|105.77|107.77|105.77|107.46|105.46|0
1633997640000|2021-10-12 00:14:00|107.67|105.67|107.25|105.25|107.67|105.67|107.25|105.25|0
1633997650000|2021-10-12 00:14:10|107.04|105.04|106.83|104.83|107.04|105.04|106.83|104.83|0
1633997660000|2021-10-12 00:14:20|107.04|105.04|107.04|105.04|107.25|105.25|107.04|105.04|0
1633997670000|2021-10-12 00:14:30|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1633997680000|2021-10-12 00:14:40|107.04|105.04|107.25|105.25|107.25|105.25|107.04|105.04|0
1633997690000|2021-10-12 00:14:50|107.35|105.35|107.67|105.67|107.67|105.67|107.25|105.25|0
1633997700000|2021-10-12 00:15:00|107.25|105.25|107.67|105.67|108.09|106.09|107.04|105.04|0
1633997710000|2021-10-12 00:15:10|107.25|105.25|107.67|105.67|107.67|105.67|107.04|105.04|0
1633997720000|2021-10-12 00:15:20|107.88|105.88|107.88|105.88|107.88|105.88|107.04|105.04|0
1633997730000|2021-10-12 00:15:30|107.46|105.46|107.14|105.14|107.67|105.67|107.14|105.14|0
1633997740000|2021-10-12 00:15:40|107.04|105.04|107.04|105.04|107.25|105.25|107.04|105.04|0
1633997750000|2021-10-12 00:15:50|107.25|105.25|107.25|105.25|107.67|105.67|107.25|105.25|0
1633997760000|2021-10-12 00:16:00|107.46|105.46|107.67|105.67|107.67|105.67|107.46|105.46|0
1633997770000|2021-10-12 00:16:10|107.46|105.46|107.88|105.88|107.88|105.88|107.46|105.46|0
1633997780000|2021-10-12 00:16:20|107.77|105.77|108.09|106.09|108.09|106.09|107.77|105.77|0
1633997790000|2021-10-12 00:16:30|108.3|106.3|107.88|105.88|108.3|106.3|107.88|105.88|0
1633997800000|2021-10-12 00:16:40|108.09|106.09|108.3|106.3|108.3|106.3|108.09|106.09|0
1633997810000|2021-10-12 00:16:50|108.19|106.19|108.3|106.3|108.3|106.3|108.19|106.19|0
1633997820000|2021-10-12 00:17:00|108.09|106.09|108.19|106.19|108.19|106.19|107.88|105.88|0
1633997830000|2021-10-12 00:17:10|108.3|106.3|108.72|106.72|108.72|106.72|108.3|106.3|0
1633997840000|2021-10-12 00:17:20|108.51|106.51|107.24|105.24|108.51|106.51|107.24|105.24|0
1633997850000|2021-10-12 00:17:30|107.03|105.03|106.82|104.82|107.03|105.03|106.82|104.82|0
1633997860000|2021-10-12 00:17:40|106.61|104.61|105.15|103.15|106.82|104.82|105.15|103.15|0
1633997870000|2021-10-12 00:17:50|104.52|102.52|104.52|102.52|104.73|102.73|104.52|102.52|0
1633997880000|2021-10-12 00:18:00|104.1|102.1|104.73|102.73|104.73|102.73|104.1|102.1|0
1633997890000|2021-10-12 00:18:10|104.52|102.52|104.52|102.52|104.52|102.52|104.31|102.31|0
1633997900000|2021-10-12 00:18:20|104.1|102.1|103.37|101.37|104.1|102.1|102.95|100.95|0
1633997910000|2021-10-12 00:18:30|103.27|101.27|103.48|101.48|103.48|101.48|103.06|101.06|0
1633997920000|2021-10-12 00:18:40|103.27|101.27|103.48|101.48|103.48|101.48|103.27|101.27|0
1633997930000|2021-10-12 00:18:50|103.68|101.68|103.06|101.06|103.68|101.68|103.06|101.06|0
1633997940000|2021-10-12 00:19:00|103.48|101.48|103.48|101.48|103.48|101.48|102.85|100.85|0
1633997950000|2021-10-12 00:19:10|103.89|101.89|103.68|101.68|104.1|102.1|103.68|101.68|0
1633997960000|2021-10-12 00:19:20|103.89|101.89|104.31|102.31|104.31|102.31|103.89|101.89|0
1633997970000|2021-10-12 00:19:30|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1633997980000|2021-10-12 00:19:40|104.51|102.51|104.51|102.51|104.93|102.93|104.51|102.51|0
1633997990000|2021-10-12 00:19:50|104.72|102.72|104.72|102.72|104.72|102.72|104.51|102.51|0
1633998000000|2021-10-12 00:20:00|104.93|102.93|105.35|103.35|105.35|103.35|104.93|102.93|0
1633998010000|2021-10-12 00:20:10|105.14|103.14|105.14|103.14|105.14|103.14|104.93|102.93|0
1633998030000|2021-10-12 00:20:30|104.93|102.93|104.72|102.72|104.93|102.93|104.72|102.72|0
1633998040000|2021-10-12 00:20:40|104.51|102.51|104.51|102.51|104.72|102.72|104.51|102.51|0
1633998050000|2021-10-12 00:20:50|104.3|102.3|104.3|102.3|104.3|102.3|104.3|102.3|0
1633998060000|2021-10-12 00:21:00|104.19|102.19|104.3|102.3|104.3|102.3|104.19|102.19|0
1633998070000|2021-10-12 00:21:10|104.51|102.51|104.51|102.51|104.51|102.51|104.3|102.3|0
1633998080000|2021-10-12 00:21:20|104.72|102.72|104.93|102.93|104.93|102.93|104.72|102.72|0
1633998090000|2021-10-12 00:21:30|104.51|102.51|104.51|102.51|104.51|102.51|104.51|102.51|0
1633998100000|2021-10-12 00:21:40|104.3|102.3|104.09|102.09|104.3|102.3|104.09|102.09|0
1633998110000|2021-10-12 00:21:50|104.3|102.3|103.88|101.88|104.3|102.3|103.88|101.88|0
1633998120000|2021-10-12 00:22:00|103.78|101.78|104.09|102.09|104.09|102.09|103.78|101.78|0
1633998130000|2021-10-12 00:22:10|104.3|102.3|104.51|102.51|104.51|102.51|104.3|102.3|0
1633998140000|2021-10-12 00:22:20|104.72|102.72|104.93|102.93|104.93|102.93|104.72|102.72|0
1633998150000|2021-10-12 00:22:30|105.13|103.13|105.13|103.13|105.13|103.13|104.93|102.93|0
1633998160000|2021-10-12 00:22:40|104.93|102.93|104.72|102.72|104.93|102.93|104.72|102.72|0
1633998170000|2021-10-12 00:22:50|104.51|102.51|104.72|102.72|104.92|102.92|104.51|102.51|0
1633998180000|2021-10-12 00:23:00|104.51|102.51|104.61|102.61|104.61|102.61|104.51|102.51|0
1633998190000|2021-10-12 00:23:10|104.51|102.51|104.61|102.61|104.71|102.71|104.51|102.51|0
1633998200000|2021-10-12 00:23:20|104.51|102.51|104.3|102.3|104.51|102.51|104.3|102.3|0
1633998210000|2021-10-12 00:23:30|104.51|102.51|104.71|102.71|104.71|102.71|104.51|102.51|0
1633998220000|2021-10-12 00:23:40|104.81|102.81|104.92|102.92|104.92|102.92|104.81|102.81|0
1633998230000|2021-10-12 00:23:50|105.13|103.13|104.5|102.5|105.13|103.13|104.5|102.5|0
1633998240000|2021-10-12 00:24:00|104.3|102.3|104.5|102.5|104.5|102.5|104.3|102.3|0
1633998250000|2021-10-12 00:24:10|104.4|102.4|104.3|102.3|104.4|102.4|104.3|102.3|0
1633998260000|2021-10-12 00:24:20|103.88|101.88|103.88|101.88|103.88|101.88|103.67|101.67|0
1633998270000|2021-10-12 00:24:30|104.09|102.09|103.88|101.88|104.09|102.09|103.88|101.88|0
1633998280000|2021-10-12 00:24:40|103.77|101.77|104.09|102.09|104.09|102.09|103.77|101.77|0
1633998290000|2021-10-12 00:24:50|103.88|101.88|104.29|102.29|104.29|102.29|103.88|101.88|0
1633998300000|2021-10-12 00:25:00|104.09|102.09|104.08|102.08|104.09|102.09|104.08|102.08|0
1633998310000|2021-10-12 00:25:10|104.29|102.29|104.08|102.08|104.29|102.29|104.08|102.08|0
1633998320000|2021-10-12 00:25:20|104.29|102.29|104.08|102.08|104.29|102.29|104.08|102.08|0
1633998330000|2021-10-12 00:25:30|103.88|101.88|104.08|102.08|104.08|102.08|103.88|101.88|0
1633998340000|2021-10-12 00:25:40|104.29|102.29|104.08|102.08|104.29|102.29|104.08|102.08|0
1633998350000|2021-10-12 00:25:50|104.29|102.29|104.29|102.29|104.29|102.29|104.29|102.29|0
1633998360000|2021-10-12 00:26:00|104.5|102.5|104.29|102.29|104.5|102.5|103.87|101.87|0
1633998370000|2021-10-12 00:26:10|104.39|102.39|104.5|102.5|104.5|102.5|104.39|102.39|0
1633998380000|2021-10-12 00:26:20|104.6|102.6|105.02|103.02|105.02|103.02|104.6|102.6|0
1633998390000|2021-10-12 00:26:30|105.12|103.12|104.71|102.71|105.12|103.12|104.71|102.71|0
1633998400000|2021-10-12 00:26:40|104.5|102.5|104.5|102.5|104.5|102.5|104.5|102.5|0
1633998410000|2021-10-12 00:26:50|104.71|102.71|105.12|103.12|105.12|103.12|104.71|102.71|0
1633998420000|2021-10-12 00:27:00|104.91|102.91|105.33|103.33|105.33|103.33|104.91|102.91|0
1633998430000|2021-10-12 00:27:10|105.43|103.43|105.75|103.75|105.75|103.75|105.43|103.43|0
1633998440000|2021-10-12 00:27:20|105.54|103.54|105.54|103.54|105.54|103.54|105.33|103.33|0
1633998450000|2021-10-12 00:27:30|105.75|103.75|105.75|103.75|105.75|103.75|105.75|103.75|0
1633998460000|2021-10-12 00:27:40|105.54|103.54|105.75|103.75|105.75|103.75|105.54|103.54|0
1633998470000|2021-10-12 00:27:50|105.64|103.64|105.75|103.75|105.75|103.75|105.64|103.64|0
1633998480000|2021-10-12 00:28:00|105.54|103.54|105.54|103.54|105.54|103.54|105.54|103.54|0
1633998490000|2021-10-12 00:28:10|105.75|103.75|105.75|103.75|105.75|103.75|105.75|103.75|0
1633998500000|2021-10-12 00:28:20|105.54|103.54|105.54|103.54|105.75|103.75|105.54|103.54|0
1633998510000|2021-10-12 00:28:30|105.33|103.33|105.33|103.33|105.33|103.33|105.33|103.33|0
1633998520000|2021-10-12 00:28:40|105.54|103.54|105.33|103.33|105.54|103.54|105.33|103.33|0
1633998530000|2021-10-12 00:28:50|105.54|103.54|105.96|103.96|105.96|103.96|105.12|103.12|0
1633998550000|2021-10-12 00:29:10|105.75|103.75|105.75|103.75|105.75|103.75|105.54|103.54|0
1633998560000|2021-10-12 00:29:20|105.33|103.33|105.43|103.43|105.54|103.54|105.33|103.33|0
1633998570000|2021-10-12 00:29:30|105.33|103.33|105.22|103.22|105.33|103.33|105.22|103.22|0
1633998580000|2021-10-12 00:29:40|105.12|103.12|104.91|102.91|105.12|103.12|104.91|102.91|0
1633998600000|2021-10-12 00:30:00|104.28|102.28|103.86|101.86|104.28|102.28|103.86|101.86|0
1633998610000|2021-10-12 00:30:10|104.07|102.07|104.28|102.28|104.28|102.28|104.07|102.07|0
1633998620000|2021-10-12 00:30:20|104.07|102.07|104.49|102.49|104.49|102.49|104.07|102.07|0
1633998630000|2021-10-12 00:30:30|104.28|102.28|104.7|102.7|104.7|102.7|104.28|102.28|0
1633998640000|2021-10-12 00:30:40|104.49|102.49|104.49|102.49|104.49|102.49|104.49|102.49|0
1633998660000|2021-10-12 00:31:00|104.28|102.28|104.28|102.28|104.28|102.28|104.17|102.17|0
1633998670000|2021-10-12 00:31:10|104.07|102.07|104.28|102.28|104.28|102.28|104.07|102.07|0
1633998680000|2021-10-12 00:31:20|104.49|102.49|104.28|102.28|104.49|102.49|104.28|102.28|0
1633998690000|2021-10-12 00:31:30|104.07|102.07|104.07|102.07|104.28|102.28|104.07|102.07|0
1633998700000|2021-10-12 00:31:40|103.86|101.86|104.07|102.07|104.07|102.07|103.86|101.86|0
1633998710000|2021-10-12 00:31:50|104.49|102.49|104.69|102.69|104.69|102.69|104.49|102.49|0
1633998720000|2021-10-12 00:32:00|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1633998730000|2021-10-12 00:32:10|105.11|103.11|105.32|103.32|105.42|103.42|105.11|103.11|0
1633998740000|2021-10-12 00:32:20|105.53|103.53|105.32|103.32|105.53|103.53|105.32|103.32|0
1633998760000|2021-10-12 00:32:40|105.53|103.53|105.32|103.32|105.53|103.53|105.32|103.32|0
1633998770000|2021-10-12 00:32:50|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1633998780000|2021-10-12 00:33:00|105.21|103.21|105.53|103.53|105.53|103.53|105.21|103.21|0
1633998790000|2021-10-12 00:33:10|105.42|103.42|105.53|103.53|105.53|103.53|105.42|103.42|0
1633998800000|2021-10-12 00:33:20|105.74|103.74|105.53|103.53|105.74|103.74|105.53|103.53|0
1633998810000|2021-10-12 00:33:30|105.74|103.74|105.74|103.74|105.74|103.74|105.74|103.74|0
1633998820000|2021-10-12 00:33:40|105.94|103.94|105.73|103.73|105.94|103.94|105.53|103.53|0
1633998830000|2021-10-12 00:33:50|105.63|103.63|105.53|103.53|105.63|103.63|105.53|103.53|0
1633998840000|2021-10-12 00:34:00|105.32|103.32|105.21|103.21|105.32|103.32|105.11|103.11|0
1633998850000|2021-10-12 00:34:10|105.32|103.32|104.9|102.9|105.32|103.32|104.9|102.9|0
1633998860000|2021-10-12 00:34:20|104.69|102.69|104.9|102.9|104.9|102.9|104.69|102.69|0
1633998870000|2021-10-12 00:34:30|104.69|102.69|104.69|102.69|104.69|102.69|104.69|102.69|0
1633998880000|2021-10-12 00:34:40|104.48|102.48|104.48|102.48|104.58|102.58|104.48|102.48|0
1633998890000|2021-10-12 00:34:50|104.58|102.58|104.48|102.48|104.69|102.69|104.48|102.48|0
1633998900000|2021-10-12 00:35:00|104.27|102.27|104.06|102.06|104.27|102.27|104.06|102.06|0
1633998910000|2021-10-12 00:35:10|104.48|102.48|104.99|102.99|104.99|102.99|104.48|102.48|0
1633998920000|2021-10-12 00:35:20|104.89|102.89|104.69|102.69|104.89|102.89|104.69|102.69|0
1633998930000|2021-10-12 00:35:30|104.79|102.79|104.68|102.68|104.79|102.79|104.68|102.68|0
1633998940000|2021-10-12 00:35:40|104.48|102.48|104.48|102.48|104.48|102.48|104.27|102.27|0
1633998950000|2021-10-12 00:35:50|104.27|102.27|104.06|102.06|104.27|102.27|103.85|101.85|0
1633998960000|2021-10-12 00:36:00|103.85|101.85|103.02|101.02|103.85|101.85|103.02|101.02|0
1633998970000|2021-10-12 00:36:10|102.81|100.81|102.81|100.81|103.02|101.02|102.81|100.81|0
1633998980000|2021-10-12 00:36:20|101.78|99.78|101.78|99.78|101.98|99.98|101.78|99.78|0
1633998990000|2021-10-12 00:36:30|101.57|99.57|101.98|99.98|101.98|99.98|101.57|99.57|0
1633999000000|2021-10-12 00:36:40|101.77|99.77|101.57|99.57|101.77|99.77|101.57|99.57|0
1633999010000|2021-10-12 00:36:50|101.36|99.36|101.36|99.36|101.36|99.36|101.36|99.36|0
1633999020000|2021-10-12 00:37:00|101.57|99.57|101.77|99.77|101.77|99.77|101.57|99.57|0
1633999030000|2021-10-12 00:37:10|101.67|99.67|101.57|99.57|101.67|99.67|101.57|99.57|0
1633999040000|2021-10-12 00:37:20|101.67|99.67|101.57|99.57|101.77|99.77|101.57|99.57|0
1633999050000|2021-10-12 00:37:30|101.67|99.67|101.77|99.77|101.98|99.98|101.67|99.67|0
1633999060000|2021-10-12 00:37:40|101.57|99.57|101.57|99.57|101.77|99.77|101.57|99.57|0
1633999070000|2021-10-12 00:37:50|101.36|99.36|101.57|99.57|101.57|99.57|101.36|99.36|0
1633999080000|2021-10-12 00:38:00|101.56|99.56|101.15|99.15|101.56|99.56|101.15|99.15|0
1633999090000|2021-10-12 00:38:10|101.36|99.36|101.36|99.36|101.36|99.36|101.36|99.36|0
1633999100000|2021-10-12 00:38:20|101.15|99.15|101.15|99.15|101.15|99.15|100.95|98.95|0
1633999110000|2021-10-12 00:38:30|101.25|99.25|100.53|98.53|101.25|99.25|100.53|98.53|0
1633999120000|2021-10-12 00:38:40|100.33|98.33|100.53|98.53|100.53|98.53|100.33|98.33|0
1633999130000|2021-10-12 00:38:50|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1633999140000|2021-10-12 00:39:00|100.94|98.94|100.84|98.84|100.94|98.94|100.74|98.74|0
1633999150000|2021-10-12 00:39:10|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1633999160000|2021-10-12 00:39:20|100.53|98.53|100.53|98.53|100.53|98.53|100.53|98.53|0
1633999170000|2021-10-12 00:39:30|100.33|98.33|100.53|98.53|100.74|98.74|100.33|98.33|0
1633999180000|2021-10-12 00:39:40|100.74|98.74|101.35|99.35|101.35|99.35|100.74|98.74|0
1633999190000|2021-10-12 00:39:50|101.56|99.56|101.56|99.56|101.56|99.56|101.35|99.35|0
1633999200000|2021-10-12 00:40:00|101.77|99.77|101.56|99.56|101.77|99.77|101.56|99.56|0
1633999210000|2021-10-12 00:40:10|101.35|99.35|101.56|99.56|101.56|99.56|101.35|99.35|0
1633999220000|2021-10-12 00:40:20|101.15|99.15|100.94|98.94|101.15|99.15|100.94|98.94|0
1633999230000|2021-10-12 00:40:30|100.73|98.73|100.73|98.73|100.73|98.73|100.73|98.73|0
1633999240000|2021-10-12 00:40:40|100.53|98.53|100.12|98.12|100.53|98.53|100.12|98.12|0
1633999250000|2021-10-12 00:40:50|100.32|98.32|100.53|98.53|100.53|98.53|100.32|98.32|0
1633999260000|2021-10-12 00:41:00|100.32|98.32|100.12|98.12|100.32|98.32|100.12|98.12|0
1633999270000|2021-10-12 00:41:10|100.32|98.32|99.91|97.91|100.32|98.32|99.91|97.91|0
1633999280000|2021-10-12 00:41:20|100.12|98.12|100.53|98.53|100.53|98.53|100.12|98.12|0
1633999290000|2021-10-12 00:41:30|100.73|98.73|100.73|98.73|100.73|98.73|100.73|98.73|0
1633999300000|2021-10-12 00:41:40|100.53|98.53|100.53|98.53|100.53|98.53|100.53|98.53|0
1633999310000|2021-10-12 00:41:50|100.32|98.32|100.52|98.52|100.52|98.52|100.32|98.32|0
1633999320000|2021-10-12 00:42:00|100.32|98.32|100.32|98.32|100.32|98.32|100.32|98.32|0
1633999330000|2021-10-12 00:42:10|100.52|98.52|101.14|99.14|101.14|99.14|100.52|98.52|0
1633999340000|2021-10-12 00:42:20|100.73|98.73|100.94|98.94|100.94|98.94|100.73|98.73|0
1633999350000|2021-10-12 00:42:30|101.14|99.14|101.35|99.35|101.35|99.35|101.14|99.14|0
1633999360000|2021-10-12 00:42:40|101.55|99.55|101.55|99.55|101.55|99.55|101.55|99.55|0
1633999370000|2021-10-12 00:42:50|101.45|99.45|101.65|99.65|101.76|99.76|101.45|99.45|0
1633999380000|2021-10-12 00:43:00|101.55|99.55|100.83|98.83|101.55|99.55|100.83|98.83|0
1633999390000|2021-10-12 00:43:10|100.73|98.73|100.93|98.93|100.93|98.93|100.73|98.73|0
1633999400000|2021-10-12 00:43:20|100.62|98.62|100.93|98.93|100.93|98.93|100.62|98.62|0
1633999410000|2021-10-12 00:43:30|101.14|99.14|101.55|99.55|101.55|99.55|101.14|99.14|0
1633999420000|2021-10-12 00:43:40|101.44|99.44|101.24|99.24|101.44|99.44|101.24|99.24|0
1633999430000|2021-10-12 00:43:50|100.93|98.93|101.14|99.14|101.14|99.14|100.93|98.93|0
1633999450000|2021-10-12 00:44:10|100.93|98.93|101.14|99.14|101.14|99.14|100.93|98.93|0
1633999460000|2021-10-12 00:44:20|100.11|98.11|100.31|98.31|100.52|98.52|100.11|98.11|0
1633999470000|2021-10-12 00:44:30|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1633999480000|2021-10-12 00:44:40|99.7|97.7|98.47|96.47|99.7|97.7|98.27|96.27|0
1633999490000|2021-10-12 00:44:50|98.16|96.16|98.67|96.67|98.67|96.67|98.16|96.16|0
1633999500000|2021-10-12 00:45:00|98.06|96.06|98.27|96.27|98.27|96.27|97.86|95.86|0
1633999510000|2021-10-12 00:45:10|98.26|96.26|98.47|96.47|98.47|96.47|98.26|96.26|0
1633999520000|2021-10-12 00:45:20|98.26|96.26|98.26|96.26|98.47|96.47|98.26|96.26|0
1633999530000|2021-10-12 00:45:30|98.47|96.47|98.06|96.06|98.47|96.47|97.86|95.86|0
1633999540000|2021-10-12 00:45:40|97.86|95.86|98.06|96.06|98.06|96.06|97.86|95.86|0
1633999550000|2021-10-12 00:45:50|98.47|96.47|98.67|96.67|98.67|96.67|98.26|96.26|0
1633999560000|2021-10-12 00:46:00|98.77|96.77|98.67|96.67|98.77|96.77|98.47|96.47|0
1633999570000|2021-10-12 00:46:10|98.87|96.87|98.87|96.87|98.87|96.87|98.67|96.67|0
1633999580000|2021-10-12 00:46:20|98.56|96.56|98.06|96.06|98.56|96.56|98.06|96.06|0
1633999590000|2021-10-12 00:46:30|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1633999600000|2021-10-12 00:46:40|98.06|96.06|98.26|96.26|98.26|96.26|97.85|95.85|0
1633999610000|2021-10-12 00:46:50|98.67|96.67|98.87|96.87|98.87|96.87|98.67|96.67|0
1633999620000|2021-10-12 00:47:00|98.67|96.67|98.56|96.56|98.67|96.67|98.56|96.56|0
1633999630000|2021-10-12 00:47:10|98.67|96.67|98.67|96.67|98.67|96.67|98.46|96.46|0
1633999640000|2021-10-12 00:47:20|98.87|96.87|98.87|96.87|99.08|97.08|98.87|96.87|0
1633999650000|2021-10-12 00:47:30|98.67|96.67|98.67|96.67|98.67|96.67|98.67|96.67|0
1633999660000|2021-10-12 00:47:40|98.46|96.46|98.46|96.46|98.46|96.46|98.46|96.46|0
1633999670000|2021-10-12 00:47:50|98.67|96.67|98.67|96.67|98.87|96.87|98.67|96.67|0
1633999680000|2021-10-12 00:48:00|98.87|96.87|98.46|96.46|98.87|96.87|98.26|96.26|0
1633999690000|2021-10-12 00:48:10|99.07|97.07|99.07|97.07|99.07|97.07|99.07|97.07|0
1633999700000|2021-10-12 00:48:20|98.97|96.97|99.07|97.07|99.07|97.07|98.97|96.97|0
1633999710000|2021-10-12 00:48:30|99.28|97.28|99.17|97.17|99.28|97.28|99.17|97.17|0
1633999720000|2021-10-12 00:48:40|99.28|97.28|99.28|97.28|99.28|97.28|99.07|97.07|0
1633999740000|2021-10-12 00:49:00|98.87|96.87|98.87|96.87|99.07|97.07|98.87|96.87|0
1633999750000|2021-10-12 00:49:10|99.07|97.07|98.87|96.87|99.07|97.07|98.87|96.87|0
1633999770000|2021-10-12 00:49:30|99.07|97.07|99.48|97.48|99.48|97.48|99.07|97.07|0
1633999780000|2021-10-12 00:49:40|99.27|97.27|99.68|97.68|99.68|97.68|99.27|97.27|0
1633999790000|2021-10-12 00:49:50|99.48|97.48|99.48|97.48|99.48|97.48|99.17|97.17|0
1633999800000|2021-10-12 00:50:00|99.68|97.68|99.48|97.48|99.68|97.68|99.48|97.48|0
1633999810000|2021-10-12 00:50:10|99.68|97.68|99.68|97.68|99.89|97.89|99.68|97.68|0
1633999820000|2021-10-12 00:50:20|100.09|98.09|99.89|97.89|100.09|98.09|99.89|97.89|0
1633999830000|2021-10-12 00:50:30|100.09|98.09|100.19|98.19|100.19|98.19|100.09|98.09|0
1633999840000|2021-10-12 00:50:40|100.09|98.09|100.19|98.19|100.3|98.3|100.09|98.09|0
1633999850000|2021-10-12 00:50:50|100.3|98.3|100.09|98.09|100.3|98.3|100.09|98.09|0
1633999860000|2021-10-12 00:51:00|99.89|97.89|99.89|97.89|99.89|97.89|99.89|97.89|0
1633999870000|2021-10-12 00:51:10|99.68|97.68|99.57|97.57|99.68|97.68|99.57|97.57|0
1633999880000|2021-10-12 00:51:20|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1633999890000|2021-10-12 00:51:30|99.47|97.47|99.68|97.68|99.68|97.68|99.47|97.47|0
1633999900000|2021-10-12 00:51:40|99.57|97.57|99.68|97.68|99.68|97.68|99.57|97.57|0
1633999910000|2021-10-12 00:51:50|99.47|97.47|99.47|97.47|99.47|97.47|99.47|97.47|0
1633999920000|2021-10-12 00:52:00|99.57|97.57|100.09|98.09|100.09|98.09|99.57|97.57|0
1633999930000|2021-10-12 00:52:10|99.88|97.88|99.68|97.68|100.09|98.09|99.68|97.68|0
1633999940000|2021-10-12 00:52:20|99.88|97.88|99.68|97.68|99.88|97.88|99.68|97.68|0
1633999950000|2021-10-12 00:52:30|99.47|97.47|99.06|97.06|99.47|97.47|99.06|97.06|0
1633999960000|2021-10-12 00:52:40|99.16|97.16|99.47|97.47|99.47|97.47|99.06|97.06|0
1633999970000|2021-10-12 00:52:50|99.27|97.27|99.68|97.68|99.68|97.68|99.27|97.27|0
1633999980000|2021-10-12 00:53:00|99.88|97.88|99.68|97.68|99.88|97.88|99.68|97.68|0
1633999990000|2021-10-12 00:53:10|99.88|97.88|99.98|97.98|99.98|97.98|99.88|97.88|0
1634000000000|2021-10-12 00:53:20|99.88|97.88|100.29|98.29|100.29|98.29|99.88|97.88|0
1634000010000|2021-10-12 00:53:30|100.08|98.08|100.29|98.29|100.29|98.29|100.08|98.08|0
1634000020000|2021-10-12 00:53:40|100.5|98.5|100.29|98.29|100.5|98.5|100.29|98.29|0
1634000030000|2021-10-12 00:53:50|100.49|98.49|100.29|98.29|100.49|98.49|100.29|98.29|0
1634000040000|2021-10-12 00:54:00|100.49|98.49|100.91|98.91|101.11|99.11|100.49|98.49|0
1634000050000|2021-10-12 00:54:10|100.49|98.49|100.8|98.8|100.8|98.8|100.49|98.49|0
1634000060000|2021-10-12 00:54:20|100.91|98.91|101|99|101|99|100.91|98.91|0
1634000070000|2021-10-12 00:54:30|101.32|99.32|101.11|99.11|101.32|99.32|101.11|99.11|0
1634000080000|2021-10-12 00:54:40|101.21|99.21|101.32|99.32|101.32|99.32|101.11|99.11|0
1634000090000|2021-10-12 00:54:50|101.52|99.52|101.52|99.52|101.52|99.52|101.32|99.32|0
1634000100000|2021-10-12 00:55:00|101.32|99.32|101.32|99.32|101.32|99.32|101.21|99.21|0
1634000110000|2021-10-12 00:55:10|101.11|99.11|101.11|99.11|101.11|99.11|101|99|0
1634000120000|2021-10-12 00:55:20|101.31|99.31|101.31|99.31|101.31|99.31|101.31|99.31|0
1634000130000|2021-10-12 00:55:30|101.11|99.11|101|99|101.11|99.11|100.9|98.9|0
1634000140000|2021-10-12 00:55:40|100.9|98.9|100.7|98.7|100.9|98.9|100.7|98.7|0
1634000150000|2021-10-12 00:55:50|100.9|98.9|101.11|99.11|101.11|99.11|100.9|98.9|0
1634000160000|2021-10-12 00:56:00|101.31|99.31|101.11|99.11|101.31|99.31|101.11|99.11|0
1634000170000|2021-10-12 00:56:10|101.21|99.21|101.11|99.11|101.21|99.21|101.11|99.11|0
1634000180000|2021-10-12 00:56:20|100.9|98.9|100.69|98.69|100.9|98.9|100.69|98.69|0
1634000190000|2021-10-12 00:56:30|100.79|98.79|100.69|98.69|100.9|98.9|100.69|98.69|0
1634000200000|2021-10-12 00:56:40|100.49|98.49|100.69|98.69|100.69|98.69|100.49|98.49|0
1634000210000|2021-10-12 00:56:50|100.49|98.49|100.59|98.59|100.59|98.59|100.49|98.49|0
1634000220000|2021-10-12 00:57:00|100.49|98.49|100.49|98.49|100.49|98.49|100.49|98.49|0
1634000230000|2021-10-12 00:57:10|100.69|98.69|100.69|98.69|100.69|98.69|100.69|98.69|0
1634000240000|2021-10-12 00:57:20|100.49|98.49|100.49|98.49|100.49|98.49|100.49|98.49|0
1634000250000|2021-10-12 00:57:30|100.58|98.58|100.28|98.28|100.69|98.69|100.28|98.28|0
1634000260000|2021-10-12 00:57:40|100.38|98.38|100.38|98.38|100.48|98.48|100.28|98.28|0
1634000270000|2021-10-12 00:57:50|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1634000280000|2021-10-12 00:58:00|100.48|98.48|100.79|98.79|100.79|98.79|100.48|98.48|0
1634000290000|2021-10-12 00:58:10|100.69|98.69|100.58|98.58|100.9|98.9|100.58|98.58|0
1634000300000|2021-10-12 00:58:20|100.48|98.48|100.69|98.69|100.69|98.69|100.48|98.48|0
1634000310000|2021-10-12 00:58:30|100.89|98.89|100.69|98.69|100.89|98.89|100.69|98.69|0
1634000320000|2021-10-12 00:58:40|100.48|98.48|100.28|98.28|100.48|98.48|100.28|98.28|0
1634000330000|2021-10-12 00:58:50|100.38|98.38|100.28|98.28|100.38|98.38|100.28|98.28|0
1634000340000|2021-10-12 00:59:00|100.48|98.48|100.48|98.48|100.48|98.48|100.48|98.48|0
1634000350000|2021-10-12 00:59:10|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1634000360000|2021-10-12 00:59:20|100.17|98.17|100.17|98.17|100.28|98.28|100.07|98.07|0
1634000370000|2021-10-12 00:59:30|100.27|98.27|100.07|98.07|100.27|98.27|100.07|98.07|0
1634000380000|2021-10-12 00:59:40|100.27|98.27|100.58|98.58|100.58|98.58|100.27|98.27|0
1634000390000|2021-10-12 00:59:50|100.48|98.48|100.68|98.68|100.69|98.69|100.48|98.48|0
1634000400000|2021-10-12 01:00:00|100.27|98.27|99.35|97.35|100.27|98.27|99.35|97.35|0
1634000410000|2021-10-12 01:00:10|99.25|97.25|99.04|97.04|99.25|97.25|99.04|97.04|0
1634000420000|2021-10-12 01:00:20|98.84|96.84|99.66|97.66|99.66|97.66|98.84|96.84|0
1634000430000|2021-10-12 01:00:30|99.45|97.45|99.25|97.25|99.45|97.45|99.25|97.25|0
1634000440000|2021-10-12 01:00:40|99.34|97.34|99.86|97.86|99.86|97.86|99.25|97.25|0
1634000450000|2021-10-12 01:00:50|99.66|97.66|99.45|97.45|99.66|97.66|99.45|97.45|0
1634000460000|2021-10-12 01:01:00|99.04|97.04|99.45|97.45|99.45|97.45|99.04|97.04|0
1634000470000|2021-10-12 01:01:10|99.24|97.24|99.65|97.65|99.65|97.65|99.24|97.24|0
1634000480000|2021-10-12 01:01:20|99.86|97.86|100.27|98.27|100.27|98.27|99.86|97.86|0
1634000490000|2021-10-12 01:01:30|100.68|98.68|101.09|99.09|101.09|99.09|100.68|98.68|0
1634000500000|2021-10-12 01:01:40|100.89|98.89|101.51|99.51|101.51|99.51|100.89|98.89|0
1634000510000|2021-10-12 01:01:50|101.3|99.3|101.3|99.3|101.5|99.5|101.3|99.3|0
1634000520000|2021-10-12 01:02:00|101.5|99.5|101.09|99.09|101.5|99.5|100.98|98.98|0
1634000530000|2021-10-12 01:02:10|100.89|98.89|100.89|98.89|100.89|98.89|100.89|98.89|0
1634000540000|2021-10-12 01:02:20|100.88|98.88|100.47|98.47|100.88|98.88|100.47|98.47|0
1634000550000|2021-10-12 01:02:30|100.57|98.57|100.37|98.37|100.57|98.57|100.37|98.37|0
1634000560000|2021-10-12 01:02:40|100.47|98.47|100.47|98.47|100.47|98.47|100.47|98.47|0
1634000580000|2021-10-12 01:03:00|100.06|98.06|100.06|98.06|100.06|98.06|100.06|98.06|0
1634000590000|2021-10-12 01:03:10|99.85|97.85|99.65|97.65|99.85|97.85|99.65|97.65|0
1634000600000|2021-10-12 01:03:20|99.44|97.44|99.65|97.65|99.65|97.65|99.44|97.44|0
1634000610000|2021-10-12 01:03:30|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634000620000|2021-10-12 01:03:40|99.24|97.24|99.34|97.34|99.44|97.44|99.24|97.24|0
1634000630000|2021-10-12 01:03:50|99.24|97.24|99.24|97.24|99.24|97.24|99.24|97.24|0
1634000640000|2021-10-12 01:04:00|99.03|97.03|99.03|97.03|99.24|97.24|99.03|97.03|0
1634000650000|2021-10-12 01:04:10|98.83|96.83|99.03|97.03|99.03|97.03|98.83|96.83|0
1634000660000|2021-10-12 01:04:20|98.83|96.83|98.83|96.83|98.83|96.83|98.83|96.83|0
1634000670000|2021-10-12 01:04:30|99.13|97.13|99.13|97.13|99.13|97.13|99.13|97.13|0
1634000680000|2021-10-12 01:04:40|99.24|97.24|99.24|97.24|99.33|97.33|99.24|97.24|0
1634000690000|2021-10-12 01:04:50|99.03|97.03|99.03|97.03|99.03|97.03|99.03|97.03|0
1634000700000|2021-10-12 01:05:00|99.23|97.23|98.83|96.83|99.23|97.23|98.83|96.83|0
1634000710000|2021-10-12 01:05:10|98.62|96.62|98.42|96.42|98.62|96.62|98.42|96.42|0
1634000720000|2021-10-12 01:05:20|98.21|96.21|98.01|96.01|98.21|96.21|98.01|96.01|0
1634000730000|2021-10-12 01:05:30|97.6|95.6|97.4|95.4|97.6|95.6|97.4|95.4|0
1634000740000|2021-10-12 01:05:40|97.19|95.19|96.59|94.59|97.19|95.19|96.59|94.59|0
1634000750000|2021-10-12 01:05:50|96.38|94.38|96.18|94.18|96.38|94.38|95.78|93.78|0
1634000760000|2021-10-12 01:06:00|96.38|94.38|96.28|94.28|96.38|94.38|96.18|94.18|0
1634000770000|2021-10-12 01:06:10|96.18|94.18|96.58|94.58|96.58|94.58|96.18|94.18|0
1634000780000|2021-10-12 01:06:20|96.28|94.28|95.98|93.98|96.28|94.28|95.98|93.98|0
1634000790000|2021-10-12 01:06:30|96.38|94.38|96.58|94.58|96.58|94.58|96.38|94.38|0
1634000800000|2021-10-12 01:06:40|96.38|94.38|96.58|94.58|96.58|94.58|96.38|94.38|0
1634000810000|2021-10-12 01:06:50|96.38|94.38|96.38|94.38|96.38|94.38|96.38|94.38|0
1634000820000|2021-10-12 01:07:00|96.58|94.58|96.38|94.38|96.58|94.58|95.97|93.97|0
1634000830000|2021-10-12 01:07:10|96.18|94.18|96.38|94.38|96.38|94.38|96.18|94.18|0
1634000840000|2021-10-12 01:07:20|96.18|94.18|95.17|93.17|96.18|94.18|95.17|93.17|0
1634000850000|2021-10-12 01:07:30|94.97|92.97|94.76|92.76|94.97|92.97|94.76|92.76|0
1634000860000|2021-10-12 01:07:40|94.66|92.66|94.96|92.96|94.96|92.96|94.66|92.66|0
1634000870000|2021-10-12 01:07:50|94.76|92.76|94.86|92.86|94.96|92.96|94.76|92.76|0
1634000880000|2021-10-12 01:08:00|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1634000890000|2021-10-12 01:08:10|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1634000900000|2021-10-12 01:08:20|94.76|92.76|94.76|92.76|94.96|92.96|94.76|92.76|0
1634000920000|2021-10-12 01:08:40|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1634000930000|2021-10-12 01:08:50|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1634000950000|2021-10-12 01:09:10|95.36|93.36|94.96|92.96|95.36|93.36|94.96|92.96|0
1634000960000|2021-10-12 01:09:20|94.76|92.76|94.76|92.76|94.76|92.76|94.76|92.76|0
1634000970000|2021-10-12 01:09:30|95.36|93.36|95.16|93.16|95.36|93.36|95.16|93.16|0
1634000980000|2021-10-12 01:09:40|95.36|93.36|95.16|93.16|95.36|93.36|95.16|93.16|0
1634000990000|2021-10-12 01:09:50|95.36|93.36|95.16|93.16|95.36|93.36|95.16|93.16|0
1634001000000|2021-10-12 01:10:00|94.76|92.76|94.96|92.96|94.96|92.96|94.65|92.65|0
1634001010000|2021-10-12 01:10:10|95.16|93.16|95.56|93.56|95.56|93.56|95.16|93.16|0
1634001020000|2021-10-12 01:10:20|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634001030000|2021-10-12 01:10:30|95.16|93.16|95.97|93.97|95.97|93.97|95.16|93.16|0
1634001040000|2021-10-12 01:10:40|95.76|93.76|95.76|93.76|95.96|93.96|95.76|93.76|0
1634001050000|2021-10-12 01:10:50|95.96|93.96|95.96|93.96|95.96|93.96|95.96|93.96|0
1634001060000|2021-10-12 01:11:00|96.17|94.17|96.17|94.17|96.17|94.17|95.96|93.96|0
1634001070000|2021-10-12 01:11:10|95.76|93.76|95.56|93.56|95.76|93.76|95.56|93.56|0
1634001080000|2021-10-12 01:11:20|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634001090000|2021-10-12 01:11:30|95.56|93.56|95.16|93.16|95.56|93.56|95.16|93.16|0
1634001100000|2021-10-12 01:11:40|95.25|93.25|95.16|93.16|95.36|93.36|95.16|93.16|0
1634001110000|2021-10-12 01:11:50|94.75|92.75|94.65|92.65|94.75|92.75|94.65|92.65|0
1634001120000|2021-10-12 01:12:00|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1634001140000|2021-10-12 01:12:20|94.95|92.95|94.75|92.75|94.95|92.95|94.75|92.75|0
1634001150000|2021-10-12 01:12:30|94.65|92.65|94.75|92.75|94.75|92.75|94.65|92.65|0
1634001160000|2021-10-12 01:12:40|94.65|92.65|94.75|92.75|94.75|92.75|94.65|92.65|0
1634001170000|2021-10-12 01:12:50|94.95|92.95|94.95|92.95|94.95|92.95|94.95|92.95|0
1634001180000|2021-10-12 01:13:00|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1634001190000|2021-10-12 01:13:10|94.95|92.95|94.75|92.75|94.95|92.95|94.75|92.75|0
1634001200000|2021-10-12 01:13:20|94.95|92.95|94.95|92.95|94.95|92.95|94.95|92.95|0
1634001210000|2021-10-12 01:13:30|94.84|92.84|94.75|92.75|94.95|92.95|94.75|92.75|0
1634001220000|2021-10-12 01:13:40|94.64|92.64|94.64|92.64|94.64|92.64|94.64|92.64|0
1634001230000|2021-10-12 01:13:50|94.55|92.55|94.14|92.14|94.55|92.55|93.94|91.94|0
1634001240000|2021-10-12 01:14:00|93.74|91.74|93.74|91.74|93.74|91.74|93.54|91.54|0
1634001250000|2021-10-12 01:14:10|94.75|92.75|94.95|92.95|94.95|92.95|94.75|92.75|0
1634001260000|2021-10-12 01:14:20|94.75|92.75|94.95|92.95|94.95|92.95|94.75|92.75|0
1634001270000|2021-10-12 01:14:30|94.54|92.54|94.54|92.54|94.64|92.64|94.54|92.54|0
1634001280000|2021-10-12 01:14:40|94.34|92.34|94.34|92.34|94.34|92.34|94.34|92.34|0
1634001290000|2021-10-12 01:14:50|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1634001300000|2021-10-12 01:15:00|94.24|92.24|94.34|92.34|94.44|92.44|94.24|92.24|0
1634001310000|2021-10-12 01:15:10|94.54|92.54|94.34|92.34|94.54|92.54|94.34|92.34|0
1634001320000|2021-10-12 01:15:20|94.14|92.14|93.94|91.94|94.14|92.14|93.94|91.94|0
1634001330000|2021-10-12 01:15:30|94.14|92.14|93.94|91.94|94.14|92.14|93.94|91.94|0
1634001340000|2021-10-12 01:15:40|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1634001350000|2021-10-12 01:15:50|93.74|91.74|93.54|91.54|93.74|91.74|93.54|91.54|0
1634001360000|2021-10-12 01:16:00|93.74|91.74|93.74|91.74|93.74|91.74|93.74|91.74|0
1634001380000|2021-10-12 01:16:20|93.83|91.83|92.94|90.94|93.83|91.83|92.94|90.94|0
1634001390000|2021-10-12 01:16:30|92.74|90.74|92.74|90.74|92.94|90.94|92.74|90.74|0
1634001400000|2021-10-12 01:16:40|92.94|90.94|92.74|90.74|92.94|90.94|92.54|90.54|0
1634001410000|2021-10-12 01:16:50|92.83|90.83|92.54|90.54|92.83|90.83|92.54|90.54|0
1634001420000|2021-10-12 01:17:00|92.34|90.34|92.94|90.94|92.94|90.94|92.34|90.34|0
1634001430000|2021-10-12 01:17:10|93.14|91.14|93.33|91.33|93.33|91.33|93.13|91.13|0
1634001440000|2021-10-12 01:17:20|93.53|91.53|93.33|91.33|93.53|91.53|93.33|91.33|0
1634001450000|2021-10-12 01:17:30|93.13|91.13|93.33|91.33|93.33|91.33|93.13|91.13|0
1634001460000|2021-10-12 01:17:40|93.73|91.73|93.93|91.93|93.93|91.93|93.53|91.53|0
1634001470000|2021-10-12 01:17:50|94.13|92.13|94.13|92.13|94.13|92.13|94.13|92.13|0
1634001480000|2021-10-12 01:18:00|93.93|91.93|94.74|92.74|94.74|92.74|93.93|91.93|0
1634001490000|2021-10-12 01:18:10|94.94|92.94|94.94|92.94|94.94|92.94|94.74|92.74|0
1634001500000|2021-10-12 01:18:20|94.83|92.83|94.94|92.94|94.94|92.94|94.83|92.83|0
1634001510000|2021-10-12 01:18:30|94.73|92.73|94.94|92.94|94.94|92.94|94.73|92.73|0
1634001520000|2021-10-12 01:18:40|94.73|92.73|95.74|93.74|95.74|93.74|94.73|92.73|0
1634001530000|2021-10-12 01:18:50|95.94|93.94|96.35|94.35|96.35|94.35|95.94|93.94|0
1634001540000|2021-10-12 01:19:00|96.75|94.75|97.16|95.16|97.16|95.16|96.75|94.75|0
1634001550000|2021-10-12 01:19:10|96.96|94.96|97.36|95.36|97.36|95.36|96.96|94.96|0
1634001560000|2021-10-12 01:19:20|97.56|95.56|97.16|95.16|97.56|95.56|97.16|95.16|0
1634001570000|2021-10-12 01:19:30|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1634001580000|2021-10-12 01:19:40|97.77|95.77|97.56|95.56|97.77|95.77|97.36|95.36|0
1634001590000|2021-10-12 01:19:50|97.66|95.66|97.56|95.56|97.77|95.77|97.56|95.56|0
1634001600000|2021-10-12 01:20:00|97.77|95.77|98.58|96.58|98.58|96.58|97.77|95.77|0
1634001610000|2021-10-12 01:20:10|98.79|96.79|98.38|96.38|98.79|96.79|98.38|96.38|0
1634001620000|2021-10-12 01:20:20|98.48|96.48|98.38|96.38|98.48|96.48|98.38|96.38|0
1634001630000|2021-10-12 01:20:30|97.97|95.97|98.17|96.17|98.38|96.38|97.97|95.97|0
1634001650000|2021-10-12 01:20:50|97.97|95.97|98.38|96.38|98.38|96.38|97.97|95.97|0
1634001660000|2021-10-12 01:21:00|98.58|96.58|98.99|96.99|98.99|96.99|98.58|96.58|0
1634001670000|2021-10-12 01:21:10|98.88|96.88|98.78|96.78|98.88|96.88|98.78|96.78|0
1634001680000|2021-10-12 01:21:20|98.99|96.99|98.78|96.78|98.99|96.99|98.58|96.58|0
1634001690000|2021-10-12 01:21:30|98.88|96.88|98.58|96.58|98.88|96.88|98.37|96.37|0
1634001700000|2021-10-12 01:21:40|98.99|96.99|98.78|96.78|98.99|96.99|98.78|96.78|0
1634001710000|2021-10-12 01:21:50|98.58|96.58|98.78|96.78|98.78|96.78|98.58|96.58|0
1634001720000|2021-10-12 01:22:00|98.58|96.58|98.27|96.27|98.58|96.58|98.27|96.27|0
1634001730000|2021-10-12 01:22:10|98.37|96.37|97.96|95.96|98.37|96.37|97.96|95.96|0
1634001740000|2021-10-12 01:22:20|98.17|96.17|97.76|95.76|98.17|96.17|97.76|95.76|0
1634001750000|2021-10-12 01:22:30|98.17|96.17|98.17|96.17|98.17|96.17|97.96|95.96|0
1634001760000|2021-10-12 01:22:40|98.37|96.37|97.96|95.96|98.37|96.37|97.96|95.96|0
1634001770000|2021-10-12 01:22:50|98.17|96.17|98.17|96.17|98.17|96.17|98.06|96.06|0
1634001780000|2021-10-12 01:23:00|97.96|95.96|97.86|95.86|97.96|95.96|97.86|95.86|0
1634001790000|2021-10-12 01:23:10|97.96|95.96|97.76|95.76|97.96|95.96|97.76|95.76|0
1634001800000|2021-10-12 01:23:20|97.96|95.96|97.96|95.96|98.06|96.06|97.96|95.96|0
1634001810000|2021-10-12 01:23:30|97.76|95.76|97.96|95.96|97.96|95.96|97.76|95.76|0
1634001820000|2021-10-12 01:23:40|97.76|95.76|97.76|95.76|97.76|95.76|97.76|95.76|0
1634001830000|2021-10-12 01:23:50|97.55|95.55|97.55|95.55|97.55|95.55|97.55|95.55|0
1634001840000|2021-10-12 01:24:00|97.35|95.35|97.55|95.55|97.55|95.55|97.35|95.35|0
1634001850000|2021-10-12 01:24:10|97.45|95.45|97.35|95.35|97.45|95.45|97.35|95.35|0
1634001860000|2021-10-12 01:24:20|97.55|95.55|97.55|95.55|97.75|95.75|97.55|95.55|0
1634001870000|2021-10-12 01:24:30|97.75|95.75|97.55|95.55|97.75|95.75|97.55|95.55|0
1634001880000|2021-10-12 01:24:40|97.35|95.35|97.35|95.35|97.55|95.55|97.35|95.35|0
1634001890000|2021-10-12 01:24:50|97.55|95.55|97.96|95.96|97.96|95.96|97.55|95.55|0
1634001900000|2021-10-12 01:25:00|98.16|96.16|98.16|96.16|98.16|96.16|97.96|95.96|0
1634001910000|2021-10-12 01:25:10|98.36|96.36|98.57|96.57|98.57|96.57|98.36|96.36|0
1634001920000|2021-10-12 01:25:20|98.77|96.77|98.98|96.98|98.98|96.98|98.57|96.57|0
1634001930000|2021-10-12 01:25:30|98.77|96.77|98.57|96.57|98.87|96.87|98.57|96.57|0
1634001940000|2021-10-12 01:25:40|98.77|96.77|99.18|97.18|99.18|97.18|98.77|96.77|0
1634001950000|2021-10-12 01:25:50|99.48|97.48|99.07|97.07|99.48|97.48|99.07|97.07|0
1634001960000|2021-10-12 01:26:00|98.98|96.98|98.98|96.98|98.98|96.98|98.98|96.98|0
1634001970000|2021-10-12 01:26:10|98.77|96.77|98.66|96.66|98.77|96.77|98.57|96.57|0
1634001980000|2021-10-12 01:26:20|98.57|96.57|98.77|96.77|98.97|96.97|98.16|96.16|0
1634001990000|2021-10-12 01:26:30|98.57|96.57|98.36|96.36|98.57|96.57|98.36|96.36|0
1634002000000|2021-10-12 01:26:40|98.25|96.25|98.25|96.25|98.36|96.36|98.25|96.25|0
1634002010000|2021-10-12 01:26:50|98.36|96.36|98.56|96.56|98.56|96.56|98.36|96.36|0
1634002020000|2021-10-12 01:27:00|98.36|96.36|98.36|96.36|98.36|96.36|98.25|96.25|0
1634002030000|2021-10-12 01:27:10|98.16|96.16|98.16|96.16|98.16|96.16|97.95|95.95|0
1634002040000|2021-10-12 01:27:20|98.15|96.15|98.46|96.46|98.46|96.46|98.15|96.15|0
1634002050000|2021-10-12 01:27:30|98.36|96.36|98.15|96.15|98.36|96.36|98.15|96.15|0
1634002060000|2021-10-12 01:27:40|97.95|95.95|98.15|96.15|98.15|96.15|97.95|95.95|0
1634002070000|2021-10-12 01:27:50|97.95|95.95|97.95|95.95|97.95|95.95|97.95|95.95|0
1634002080000|2021-10-12 01:28:00|97.75|95.75|97.95|95.95|97.95|95.95|97.54|95.54|0
1634002090000|2021-10-12 01:28:10|97.64|95.64|97.84|95.84|97.84|95.84|97.64|95.64|0
1634002100000|2021-10-12 01:28:20|97.95|95.95|97.74|95.74|97.95|95.95|97.74|95.74|0
1634002110000|2021-10-12 01:28:30|97.54|95.54|97.54|95.54|97.54|95.54|97.54|95.54|0
1634002120000|2021-10-12 01:28:40|97.34|95.34|97.34|95.34|97.74|95.74|97.34|95.34|0
1634002130000|2021-10-12 01:28:50|97.13|95.13|97.13|95.13|97.13|95.13|97.13|95.13|0
1634002140000|2021-10-12 01:29:00|97.34|95.34|96.93|94.93|97.34|95.34|96.93|94.93|0
1634002150000|2021-10-12 01:29:10|96.73|94.73|96.93|94.93|96.93|94.93|96.73|94.73|0
1634002160000|2021-10-12 01:29:20|96.73|94.73|96.73|94.73|96.73|94.73|96.73|94.73|0
1634002170000|2021-10-12 01:29:30|96.62|94.62|96.32|94.32|96.62|94.62|96.32|94.32|0
1634002180000|2021-10-12 01:29:40|96.12|94.12|96.32|94.32|96.32|94.32|96.12|94.12|0
1634002190000|2021-10-12 01:29:50|96.12|94.12|96.32|94.32|96.32|94.32|96.12|94.12|0
1634002200000|2021-10-12 01:30:00|96.52|94.52|95.31|93.31|96.52|94.52|95.31|93.31|0
1634002210000|2021-10-12 01:30:10|95.51|93.51|95.31|93.31|95.51|93.51|95.31|93.31|0
1634002220000|2021-10-12 01:30:20|95.51|93.51|95.51|93.51|95.71|93.71|95.51|93.51|0
1634002230000|2021-10-12 01:30:30|95.31|93.31|95.31|93.31|95.51|93.51|95.31|93.31|0
1634002240000|2021-10-12 01:30:40|95.86|93.86|96.06|94.06|96.06|94.06|95.75|93.75|0
1634002250000|2021-10-12 01:30:50|96.26|94.26|96.06|94.06|96.26|94.26|96.06|94.06|0
1634002260000|2021-10-12 01:31:00|96.26|94.26|95.86|93.86|96.26|94.26|95.86|93.86|0
1634002270000|2021-10-12 01:31:10|96.06|94.06|95.86|93.86|96.06|94.06|95.86|93.86|0
1634002280000|2021-10-12 01:31:20|96.06|94.06|95.86|93.86|96.06|94.06|95.86|93.86|0
1634002290000|2021-10-12 01:31:30|96.26|94.26|96.06|94.06|96.26|94.26|96.06|94.06|0
1634002300000|2021-10-12 01:31:40|96.15|94.15|96.46|94.46|96.46|94.46|96.15|94.15|0
1634002310000|2021-10-12 01:31:50|96.66|94.66|97.27|95.27|97.27|95.27|96.66|94.66|0
1634002320000|2021-10-12 01:32:00|97.47|95.47|97.87|95.87|97.87|95.87|97.47|95.47|0
1634002330000|2021-10-12 01:32:10|97.47|95.47|97.47|95.47|97.67|95.67|97.47|95.47|0
1634002340000|2021-10-12 01:32:20|97.67|95.67|97.87|95.87|97.87|95.87|97.67|95.67|0
1634002350000|2021-10-12 01:32:30|97.67|95.67|97.06|95.06|97.67|95.67|97.06|95.06|0
1634002360000|2021-10-12 01:32:40|96.86|94.86|96.86|94.86|97.06|95.06|96.86|94.86|0
1634002370000|2021-10-12 01:32:50|96.66|94.66|96.86|94.86|96.86|94.86|96.66|94.66|0
1634002380000|2021-10-12 01:33:00|96.66|94.66|96.66|94.66|96.86|94.86|96.66|94.66|0
1634002390000|2021-10-12 01:33:10|96.55|94.55|96.25|94.25|96.55|94.55|96.25|94.25|0
1634002400000|2021-10-12 01:33:20|95.85|93.85|96.05|94.05|96.05|94.05|95.85|93.85|0
1634002410000|2021-10-12 01:33:30|95.85|93.85|95.65|93.65|95.85|93.85|95.65|93.65|0
1634002420000|2021-10-12 01:33:40|95.85|93.85|95.85|93.85|95.85|93.85|95.65|93.65|0
1634002430000|2021-10-12 01:33:50|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1634002440000|2021-10-12 01:34:00|95.85|93.85|96.05|94.05|96.05|94.05|95.85|93.85|0
1634002450000|2021-10-12 01:34:10|95.85|93.85|95.85|93.85|96.05|94.05|95.85|93.85|0
1634002470000|2021-10-12 01:34:30|96.05|94.05|96.14|94.14|96.25|94.25|96.05|94.05|0
1634002480000|2021-10-12 01:34:40|96.05|94.05|96.25|94.25|96.25|94.25|95.85|93.85|0
1634002490000|2021-10-12 01:34:50|96.45|94.45|96.25|94.25|96.45|94.45|96.25|94.25|0
1634002500000|2021-10-12 01:35:00|95.94|93.94|95.85|93.85|95.94|93.94|95.85|93.85|0
1634002510000|2021-10-12 01:35:10|95.64|93.64|95.64|93.64|95.85|93.85|95.64|93.64|0
1634002520000|2021-10-12 01:35:20|95.84|93.84|95.84|93.84|95.84|93.84|95.74|93.74|0
1634002530000|2021-10-12 01:35:30|95.64|93.64|95.84|93.84|95.84|93.84|95.64|93.64|0
1634002540000|2021-10-12 01:35:40|95.64|93.64|95.84|93.84|95.84|93.84|95.64|93.64|0
1634002550000|2021-10-12 01:35:50|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1634002560000|2021-10-12 01:36:00|95.84|93.84|96.04|94.04|96.04|94.04|95.84|93.84|0
1634002570000|2021-10-12 01:36:10|96.25|94.25|96.65|94.65|96.65|94.65|96.25|94.25|0
1634002580000|2021-10-12 01:36:20|96.54|94.54|96.65|94.65|96.65|94.65|96.54|94.54|0
1634002590000|2021-10-12 01:36:30|96.85|94.85|97.05|95.05|97.05|95.05|96.85|94.85|0
1634002600000|2021-10-12 01:36:40|97.25|95.25|97.05|95.05|97.25|95.25|97.05|95.05|0
1634002610000|2021-10-12 01:36:50|96.85|94.85|96.95|94.95|96.95|94.95|96.85|94.85|0
1634002620000|2021-10-12 01:37:00|97.25|95.25|97.05|95.05|97.25|95.25|97.05|95.05|0
1634002630000|2021-10-12 01:37:10|97.25|95.25|97.25|95.25|97.45|95.45|97.25|95.25|0
1634002640000|2021-10-12 01:37:20|97.05|95.05|96.85|94.85|97.05|95.05|96.85|94.85|0
1634002650000|2021-10-12 01:37:30|96.64|94.64|96.44|94.44|96.64|94.64|96.44|94.44|0
1634002660000|2021-10-12 01:37:40|96.64|94.64|97.05|95.05|97.05|95.05|96.64|94.64|0
1634002670000|2021-10-12 01:37:50|97.25|95.25|97.45|95.45|97.45|95.45|97.25|95.25|0
1634002680000|2021-10-12 01:38:00|97.25|95.25|97.05|95.05|97.25|95.25|97.05|95.05|0
1634002690000|2021-10-12 01:38:10|97.25|95.25|97.25|95.25|97.25|95.25|97.25|95.25|0
1634002700000|2021-10-12 01:38:20|97.45|95.45|97.45|95.45|97.45|95.45|97.25|95.25|0
1634002710000|2021-10-12 01:38:30|97.86|95.86|97.86|95.86|98.06|96.06|97.86|95.86|0
1634002720000|2021-10-12 01:38:40|98.06|96.06|97.86|95.86|98.06|96.06|97.86|95.86|0
1634002730000|2021-10-12 01:38:50|98.06|96.06|97.86|95.86|98.06|96.06|97.86|95.86|0
1634002740000|2021-10-12 01:39:00|98.06|96.06|97.85|95.85|98.06|96.06|97.85|95.85|0
1634002750000|2021-10-12 01:39:10|97.65|95.65|97.85|95.85|97.85|95.85|97.65|95.65|0
1634002760000|2021-10-12 01:39:20|97.95|95.95|98.87|96.87|98.87|96.87|97.95|95.95|0
1634002770000|2021-10-12 01:39:30|98.97|96.97|99.07|97.07|99.07|97.07|98.97|96.97|0
1634002780000|2021-10-12 01:39:40|98.87|96.87|99.07|97.07|99.07|97.07|98.87|96.87|0
1634002790000|2021-10-12 01:39:50|99.17|97.17|99.28|97.28|99.28|97.28|99.17|97.17|0
1634002800000|2021-10-12 01:40:00|99.48|97.48|99.28|97.28|99.68|97.68|99.28|97.28|0
1634002810000|2021-10-12 01:40:10|99.07|97.07|99.07|97.07|99.07|97.07|98.97|96.97|0
1634002820000|2021-10-12 01:40:20|99.28|97.28|99.68|97.68|99.68|97.68|99.28|97.28|0
1634002830000|2021-10-12 01:40:30|99.89|97.89|99.89|97.89|99.89|97.89|99.68|97.68|0
1634002840000|2021-10-12 01:40:40|99.68|97.68|99.89|97.89|99.89|97.89|99.68|97.68|0
1634002850000|2021-10-12 01:40:50|99.68|97.68|99.68|97.68|99.68|97.68|99.48|97.48|0
1634002860000|2021-10-12 01:41:00|99.27|97.27|99.48|97.48|99.68|97.68|99.27|97.27|0
1634002870000|2021-10-12 01:41:10|99.27|97.27|98.87|96.87|99.27|97.27|98.87|96.87|0
1634002880000|2021-10-12 01:41:20|99.07|97.07|99.48|97.48|99.48|97.48|99.07|97.07|0
1634002890000|2021-10-12 01:41:30|99.27|97.27|99.27|97.27|99.27|97.27|99.07|97.07|0
1634002900000|2021-10-12 01:41:40|99.07|97.07|99.07|97.07|99.07|97.07|98.86|96.86|0
1634002910000|2021-10-12 01:41:50|98.86|96.86|99.07|97.07|99.07|97.07|98.86|96.86|0
1634002920000|2021-10-12 01:42:00|99.48|97.48|99.48|97.48|99.48|97.48|99.37|97.37|0
1634002930000|2021-10-12 01:42:10|99.27|97.27|99.47|97.47|99.47|97.47|99.27|97.27|0
1634002940000|2021-10-12 01:42:20|99.27|97.27|99.07|97.07|99.27|97.27|99.07|97.07|0
1634002950000|2021-10-12 01:42:30|99.16|97.16|98.96|96.96|99.16|97.16|98.66|96.66|0
1634002960000|2021-10-12 01:42:40|98.86|96.86|99.27|97.27|99.27|97.27|98.86|96.86|0
1634002970000|2021-10-12 01:42:50|99.37|97.37|99.37|97.37|99.47|97.47|99.37|97.37|0
1634002980000|2021-10-12 01:43:00|99.47|97.47|99.68|97.68|99.68|97.68|99.47|97.47|0
1634002990000|2021-10-12 01:43:10|99.57|97.57|99.88|97.88|99.88|97.88|99.57|97.57|0
1634003000000|2021-10-12 01:43:20|99.68|97.68|99.68|97.68|99.88|97.88|99.68|97.68|0
1634003010000|2021-10-12 01:43:30|99.47|97.47|99.27|97.27|99.47|97.47|99.16|97.16|0
1634003020000|2021-10-12 01:43:40|99.47|97.47|100.29|98.29|100.29|98.29|99.47|97.47|0
1634003030000|2021-10-12 01:43:50|100.08|98.08|100.29|98.29|100.29|98.29|100.08|98.08|0
1634003040000|2021-10-12 01:44:00|100.49|98.49|100.59|98.59|100.59|98.59|100.49|98.49|0
1634003050000|2021-10-12 01:44:10|100.49|98.49|100.49|98.49|100.7|98.7|100.49|98.49|0
1634003060000|2021-10-12 01:44:20|100.7|98.7|100.9|98.9|100.9|98.9|100.7|98.7|0
1634003070000|2021-10-12 01:44:30|100.7|98.7|100.49|98.49|100.7|98.7|100.49|98.49|0
1634003080000|2021-10-12 01:44:40|100.29|98.29|100.29|98.29|100.49|98.49|100.29|98.29|0
1634003090000|2021-10-12 01:44:50|100.49|98.49|100.08|98.08|100.49|98.49|100.08|98.08|0
1634003100000|2021-10-12 01:45:00|100.29|98.29|100.08|98.08|100.29|98.29|100.08|98.08|0
1634003110000|2021-10-12 01:45:10|100.29|98.29|99.97|97.97|100.29|98.29|99.97|97.97|0
1634003120000|2021-10-12 01:45:20|100.08|98.08|99.88|97.88|100.08|98.08|99.88|97.88|0
1634003130000|2021-10-12 01:45:30|99.87|97.87|99.87|97.87|99.87|97.87|99.87|97.87|0
1634003140000|2021-10-12 01:45:40|99.67|97.67|99.97|97.97|99.97|97.97|99.67|97.67|0
1634003150000|2021-10-12 01:45:50|100.18|98.18|100.28|98.28|100.49|98.49|100.18|98.18|0
1634003160000|2021-10-12 01:46:00|100.08|98.08|100.69|98.69|100.69|98.69|100.08|98.08|0
1634003170000|2021-10-12 01:46:10|100.49|98.49|101.1|99.1|101.1|99.1|100.49|98.49|0
1634003180000|2021-10-12 01:46:20|100.9|98.9|100.9|98.9|100.9|98.9|100.9|98.9|0
1634003190000|2021-10-12 01:46:30|100.69|98.69|100.9|98.9|100.9|98.9|100.69|98.69|0
1634003200000|2021-10-12 01:46:40|101.1|99.1|101.1|99.1|101.31|99.31|101.1|99.1|0
1634003210000|2021-10-12 01:46:50|101.31|99.31|101.41|99.41|101.51|99.51|101.31|99.31|0
1634003220000|2021-10-12 01:47:00|101.31|99.31|101.31|99.31|101.31|99.31|101.1|99.1|0
1634003230000|2021-10-12 01:47:10|101.51|99.51|101.31|99.31|101.51|99.51|101.31|99.31|0
1634003240000|2021-10-12 01:47:20|101.2|99.2|101.31|99.31|101.31|99.31|101.2|99.2|0
1634003250000|2021-10-12 01:47:30|101.51|99.51|101.72|99.72|101.72|99.72|101.31|99.31|0
1634003260000|2021-10-12 01:47:40|101.61|99.61|101.72|99.72|101.72|99.72|101.61|99.61|0
1634003270000|2021-10-12 01:47:50|101.82|99.82|101.72|99.72|101.82|99.82|101.72|99.72|0
1634003280000|2021-10-12 01:48:00|101.92|99.92|101.72|99.72|101.92|99.92|101.51|99.51|0
1634003290000|2021-10-12 01:48:10|101.51|99.51|101.51|99.51|101.51|99.51|101.51|99.51|0
1634003300000|2021-10-12 01:48:20|101.61|99.61|101.92|99.92|101.92|99.92|101.51|99.51|0
1634003310000|2021-10-12 01:48:30|101.71|99.71|101.51|99.51|101.71|99.71|101.51|99.51|0
1634003320000|2021-10-12 01:48:40|101.3|99.3|100.89|98.89|101.3|99.3|100.89|98.89|0
1634003330000|2021-10-12 01:48:50|100.69|98.69|100.69|98.69|100.69|98.69|100.58|98.58|0
1634003340000|2021-10-12 01:49:00|100.48|98.48|100.89|98.89|100.89|98.89|100.48|98.48|0
1634003350000|2021-10-12 01:49:10|100.69|98.69|100.27|98.27|100.69|98.69|100.27|98.27|0
1634003360000|2021-10-12 01:49:20|100.17|98.17|100.17|98.17|100.17|98.17|100.07|98.07|0
1634003370000|2021-10-12 01:49:30|100.48|98.48|100.48|98.48|100.48|98.48|100.27|98.27|0
1634003380000|2021-10-12 01:49:40|100.68|98.68|100.48|98.48|100.68|98.68|100.48|98.48|0
1634003390000|2021-10-12 01:49:50|100.27|98.27|100.27|98.27|100.37|98.37|100.27|98.27|0
1634003400000|2021-10-12 01:50:00|100.48|98.48|100.17|98.17|100.48|98.48|100.17|98.17|0
1634003410000|2021-10-12 01:50:10|100.27|98.27|100.68|98.68|100.68|98.68|100.27|98.27|0
1634003420000|2021-10-12 01:50:20|100.48|98.48|100.48|98.48|100.48|98.48|100.48|98.48|0
1634003430000|2021-10-12 01:50:30|101.09|99.09|101.09|99.09|101.09|99.09|100.89|98.89|0
1634003440000|2021-10-12 01:50:40|101.3|99.3|100.98|98.98|101.3|99.3|100.98|98.98|0
1634003450000|2021-10-12 01:50:50|101.09|99.09|100.57|98.57|101.09|99.09|100.48|98.48|0
1634003460000|2021-10-12 01:51:00|100.48|98.48|100.47|98.47|100.48|98.48|100.27|98.27|0
1634003470000|2021-10-12 01:51:10|100.27|98.27|100.27|98.27|100.27|98.27|100.27|98.27|0
1634003480000|2021-10-12 01:51:20|100.37|98.37|101.09|99.09|101.09|99.09|100.37|98.37|0
1634003490000|2021-10-12 01:51:30|101.3|99.3|101.3|99.3|101.5|99.5|101.3|99.3|0
1634003500000|2021-10-12 01:51:40|101.19|99.19|101.09|99.09|101.19|99.19|101.09|99.09|0
1634003510000|2021-10-12 01:51:50|100.68|98.68|100.68|98.68|100.88|98.88|100.68|98.68|0
1634003530000|2021-10-12 01:52:10|100.47|98.47|100.27|98.27|100.47|98.47|100.27|98.27|0
1634003540000|2021-10-12 01:52:20|100.47|98.47|100.88|98.88|100.88|98.88|100.47|98.47|0
1634003550000|2021-10-12 01:52:30|100.68|98.68|100.47|98.47|100.68|98.68|100.47|98.47|0
1634003560000|2021-10-12 01:52:40|100.57|98.57|100.47|98.47|100.68|98.68|100.47|98.47|0
1634003570000|2021-10-12 01:52:50|100.68|98.68|100.88|98.88|100.88|98.88|100.68|98.68|0
1634003580000|2021-10-12 01:53:00|101.09|99.09|100.88|98.88|101.09|99.09|100.88|98.88|0
1634003590000|2021-10-12 01:53:10|101.09|99.09|100.77|98.77|101.09|99.09|100.77|98.77|0
1634003600000|2021-10-12 01:53:20|100.47|98.47|100.26|98.26|100.47|98.47|100.26|98.26|0
1634003610000|2021-10-12 01:53:30|100.36|98.36|100.26|98.26|100.47|98.47|100.26|98.26|0
1634003620000|2021-10-12 01:53:40|99.85|97.85|99.44|97.44|99.85|97.85|99.44|97.44|0
1634003630000|2021-10-12 01:53:50|99.04|97.04|99.04|97.04|99.04|97.04|98.83|96.83|0
1634003640000|2021-10-12 01:54:00|98.83|96.83|99.04|97.04|99.04|97.04|98.83|96.83|0
1634003650000|2021-10-12 01:54:10|98.93|96.93|98.83|96.83|99.03|97.03|98.83|96.83|0
1634003660000|2021-10-12 01:54:20|99.03|97.03|99.44|97.44|99.44|97.44|99.03|97.03|0
1634003670000|2021-10-12 01:54:30|99.24|97.24|99.44|97.44|99.44|97.44|99.24|97.24|0
1634003680000|2021-10-12 01:54:40|99.65|97.65|99.54|97.54|99.65|97.65|99.54|97.54|0
1634003690000|2021-10-12 01:54:50|99.03|97.03|98.63|96.63|99.03|97.03|98.63|96.63|0
1634003700000|2021-10-12 01:55:00|98.42|96.42|98.22|96.22|98.42|96.42|98.22|96.22|0
1634003710000|2021-10-12 01:55:10|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1634003720000|2021-10-12 01:55:20|97.61|95.61|98.01|96.01|98.01|96.01|97.41|95.41|0
1634003730000|2021-10-12 01:55:30|97.81|95.81|98.11|96.11|98.22|96.22|97.81|95.81|0
1634003740000|2021-10-12 01:55:40|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1634003750000|2021-10-12 01:55:50|98.62|96.62|98.83|96.83|98.83|96.83|98.62|96.62|0
1634003760000|2021-10-12 01:56:00|99.23|97.23|99.23|97.23|99.23|97.23|99.23|97.23|0
1634003770000|2021-10-12 01:56:10|99.44|97.44|100.05|98.05|100.05|98.05|99.44|97.44|0
1634003780000|2021-10-12 01:56:20|99.85|97.85|99.54|97.54|99.85|97.85|99.54|97.54|0
1634003790000|2021-10-12 01:56:30|99.64|97.64|99.85|97.85|99.85|97.85|99.33|97.33|0
1634003800000|2021-10-12 01:56:40|99.94|97.94|100.05|98.05|100.05|98.05|99.85|97.85|0
1634003810000|2021-10-12 01:56:50|99.85|97.85|100.05|98.05|100.05|98.05|99.85|97.85|0
1634003820000|2021-10-12 01:57:00|99.84|97.84|100.46|98.46|100.46|98.46|99.84|97.84|0
1634003830000|2021-10-12 01:57:10|100.25|98.25|100.25|98.25|100.25|98.25|100.05|98.05|0
1634003840000|2021-10-12 01:57:20|99.84|97.84|100.46|98.46|100.46|98.46|99.84|97.84|0
1634003850000|2021-10-12 01:57:30|100.66|98.66|100.87|98.87|100.87|98.87|100.66|98.66|0
1634003860000|2021-10-12 01:57:40|100.76|98.76|101.07|99.07|101.07|99.07|100.76|98.76|0
1634003870000|2021-10-12 01:57:50|101.28|99.28|100.87|98.87|101.28|99.28|100.87|98.87|0
1634003880000|2021-10-12 01:58:00|100.97|98.97|100.66|98.66|100.97|98.97|100.66|98.66|0
1634003890000|2021-10-12 01:58:10|100.46|98.46|100.87|98.87|100.87|98.87|100.46|98.46|0
1634003900000|2021-10-12 01:58:20|100.66|98.66|100.76|98.76|100.76|98.76|100.66|98.66|0
1634003910000|2021-10-12 01:58:30|100.87|98.87|100.87|98.87|100.87|98.87|100.87|98.87|0
1634003920000|2021-10-12 01:58:40|100.66|98.66|100.87|98.87|100.87|98.87|100.66|98.66|0
1634003930000|2021-10-12 01:58:50|101.07|99.07|101.28|99.28|101.28|99.28|101.07|99.07|0
1634003940000|2021-10-12 01:59:00|101.48|99.48|101.69|99.69|101.69|99.69|101.48|99.48|0
1634003950000|2021-10-12 01:59:10|101.89|99.89|101.69|99.69|101.89|99.89|101.69|99.69|0
1634003960000|2021-10-12 01:59:20|101.58|99.58|101.69|99.69|101.69|99.69|101.48|99.48|0
1634003980000|2021-10-12 01:59:40|101.48|99.48|101.07|99.07|101.48|99.48|101.07|99.07|0
1634003990000|2021-10-12 01:59:50|100.86|98.86|101.07|99.07|101.07|99.07|100.86|98.86|0
1634004000000|2021-10-12 02:00:00|101.27|99.27|100.25|98.25|101.27|99.27|100.25|98.25|0
1634004010000|2021-10-12 02:00:10|100.04|98.04|100.25|98.25|100.25|98.25|100.04|98.04|0
1634004020000|2021-10-12 02:00:20|100.45|98.45|100.45|98.45|100.66|98.66|100.45|98.45|0
1634004030000|2021-10-12 02:00:30|100.25|98.25|100.24|98.24|100.25|98.25|100.24|98.24|0
1634004040000|2021-10-12 02:00:40|100.04|98.04|99.83|97.83|100.04|98.04|99.83|97.83|0
1634004050000|2021-10-12 02:00:50|99.93|97.93|100.24|98.24|100.24|98.24|99.93|97.93|0
1634004060000|2021-10-12 02:01:00|100.45|98.45|100.45|98.45|100.65|98.65|100.24|98.24|0
1634004070000|2021-10-12 02:01:10|100.55|98.55|101.06|99.06|101.06|99.06|100.55|98.55|0
1634004080000|2021-10-12 02:01:20|101.27|99.27|101.48|99.48|101.48|99.48|101.27|99.27|0
1634004100000|2021-10-12 02:01:40|101.47|99.47|101.57|99.57|101.57|99.57|101.47|99.47|0
1634004110000|2021-10-12 02:01:50|101.89|99.89|101.89|99.89|101.89|99.89|101.68|99.68|0
1634004120000|2021-10-12 02:02:00|102.09|100.09|102.09|100.09|102.09|100.09|101.89|99.89|0
1634004130000|2021-10-12 02:02:10|101.89|99.89|102.09|100.09|102.09|100.09|101.89|99.89|0
1634004140000|2021-10-12 02:02:20|101.89|99.89|101.89|99.89|101.89|99.89|101.68|99.68|0
1634004150000|2021-10-12 02:02:30|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1634004160000|2021-10-12 02:02:40|101.57|99.57|101.47|99.47|101.68|99.68|101.47|99.47|0
1634004170000|2021-10-12 02:02:50|101.68|99.68|101.68|99.68|101.68|99.68|101.57|99.57|0
1634004180000|2021-10-12 02:03:00|101.47|99.47|101.68|99.68|101.68|99.68|101.47|99.47|0
1634004190000|2021-10-12 02:03:10|101.88|99.88|102.09|100.09|102.09|100.09|101.88|99.88|0
1634004200000|2021-10-12 02:03:20|102.3|100.3|102.5|100.5|102.5|100.5|102.3|100.3|0
1634004210000|2021-10-12 02:03:30|102.3|100.3|102.5|100.5|102.5|100.5|102.3|100.3|0
1634004220000|2021-10-12 02:03:40|102.3|100.3|102.29|100.29|102.3|100.3|102.29|100.29|0
1634004230000|2021-10-12 02:03:50|102.5|100.5|102.5|100.5|102.5|100.5|102.5|100.5|0
1634004240000|2021-10-12 02:04:00|102.29|100.29|102.29|100.29|102.29|100.29|102.09|100.09|0
1634004250000|2021-10-12 02:04:10|102.5|100.5|102.29|100.29|102.5|100.5|102.29|100.29|0
1634004260000|2021-10-12 02:04:20|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1634004270000|2021-10-12 02:04:30|102.19|100.19|102.09|100.09|102.19|100.19|102.09|100.09|0
1634004280000|2021-10-12 02:04:40|101.88|99.88|101.88|99.88|101.88|99.88|101.88|99.88|0
1634004290000|2021-10-12 02:04:50|101.77|99.77|101.67|99.67|101.77|99.77|101.67|99.67|0
1634004300000|2021-10-12 02:05:00|101.88|99.88|101.88|99.88|101.88|99.88|101.67|99.67|0
1634004310000|2021-10-12 02:05:10|102.08|100.08|102.29|100.29|102.29|100.29|102.08|100.08|0
1634004320000|2021-10-12 02:05:20|102.5|100.5|102.5|100.5|102.5|100.5|102.29|100.29|0
1634004330000|2021-10-12 02:05:30|102.7|100.7|103.12|101.12|103.12|101.12|102.7|100.7|0
1634004340000|2021-10-12 02:05:40|102.91|100.91|102.91|100.91|102.91|100.91|102.91|100.91|0
1634004350000|2021-10-12 02:05:50|103.12|101.12|102.91|100.91|103.12|101.12|102.91|100.91|0
1634004360000|2021-10-12 02:06:00|103.12|101.12|103.74|101.74|103.74|101.74|103.12|101.12|0
1634004370000|2021-10-12 02:06:10|103.53|101.53|103.53|101.53|103.53|101.53|103.32|101.32|0
1634004380000|2021-10-12 02:06:20|103.42|101.42|103.22|101.22|103.42|101.42|103.22|101.22|0
1634004390000|2021-10-12 02:06:30|103.32|101.32|103.42|101.42|103.53|101.53|103.32|101.32|0
1634004400000|2021-10-12 02:06:40|103.32|101.32|103.32|101.32|103.32|101.32|103.12|101.12|0
1634004410000|2021-10-12 02:06:50|103.21|101.21|103.32|101.32|103.32|101.32|103.11|101.11|0
1634004420000|2021-10-12 02:07:00|103.11|101.11|103.53|101.53|103.53|101.53|103.11|101.11|0
1634004430000|2021-10-12 02:07:10|103.32|101.32|103.42|101.42|103.53|101.53|103.32|101.32|0
1634004440000|2021-10-12 02:07:20|103.32|101.32|103.11|101.11|103.32|101.32|103.11|101.11|0
1634004450000|2021-10-12 02:07:30|102.8|100.8|103.11|101.11|103.11|101.11|102.8|100.8|0
1634004460000|2021-10-12 02:07:40|102.91|100.91|103.11|101.11|103.11|101.11|102.91|100.91|0
1634004470000|2021-10-12 02:07:50|102.91|100.91|102.9|100.9|103.11|101.11|102.9|100.9|0
1634004480000|2021-10-12 02:08:00|103.11|101.11|102.9|100.9|103.11|101.11|102.9|100.9|0
1634004490000|2021-10-12 02:08:10|102.7|100.7|102.49|100.49|102.7|100.7|102.49|100.49|0
1634004500000|2021-10-12 02:08:20|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1634004510000|2021-10-12 02:08:30|102.49|100.49|102.7|100.7|102.7|100.7|102.49|100.49|0
1634004520000|2021-10-12 02:08:40|102.49|100.49|102.49|100.49|102.49|100.49|102.49|100.49|0
1634004530000|2021-10-12 02:08:50|101.87|99.87|102.07|100.07|102.07|100.07|101.87|99.87|0
1634004540000|2021-10-12 02:09:00|101.87|99.87|101.87|99.87|102.07|100.07|101.87|99.87|0
1634004550000|2021-10-12 02:09:10|101.46|99.46|102.17|100.17|102.17|100.17|101.46|99.46|0
1634004560000|2021-10-12 02:09:20|102.28|100.28|102.28|100.28|102.28|100.28|102.28|100.28|0
1634004570000|2021-10-12 02:09:30|102.38|100.38|102.49|100.49|102.49|100.49|102.38|100.38|0
1634004580000|2021-10-12 02:09:40|102.38|100.38|102.28|100.28|102.49|100.49|102.28|100.28|0
1634004590000|2021-10-12 02:09:50|102.49|100.49|102.28|100.28|102.49|100.49|102.17|100.17|0
1634004600000|2021-10-12 02:10:00|102.07|100.07|102.07|100.07|102.17|100.17|102.07|100.07|0
1634004610000|2021-10-12 02:10:10|101.87|99.87|102.17|100.17|102.17|100.17|101.87|99.87|0
1634004620000|2021-10-12 02:10:20|102.07|100.07|101.96|99.96|102.07|100.07|101.96|99.96|0
1634004630000|2021-10-12 02:10:30|101.86|99.86|101.25|99.25|101.86|99.86|101.25|99.25|0
1634004640000|2021-10-12 02:10:40|101.04|99.04|101.34|99.34|101.34|99.34|101.04|99.04|0
1634004650000|2021-10-12 02:10:50|101.25|99.25|101.45|99.45|101.45|99.45|101.25|99.25|0
1634004660000|2021-10-12 02:11:00|101.24|99.24|101.04|99.04|101.45|99.45|101.04|99.04|0
1634004670000|2021-10-12 02:11:10|100.83|98.83|101.04|99.04|101.04|99.04|100.83|98.83|0
1634004680000|2021-10-12 02:11:20|101.24|99.24|101.24|99.24|101.24|99.24|101.04|99.04|0
1634004690000|2021-10-12 02:11:30|101.14|99.14|101.24|99.24|101.24|99.24|101.14|99.14|0
1634004700000|2021-10-12 02:11:40|101.45|99.45|101.65|99.65|101.66|99.66|101.45|99.45|0
1634004710000|2021-10-12 02:11:50|101.45|99.45|101.55|99.55|101.65|99.65|101.45|99.45|0
1634004720000|2021-10-12 02:12:00|101.86|99.86|101.96|99.96|102.07|100.07|101.86|99.86|0
1634004730000|2021-10-12 02:12:10|102.07|100.07|102.27|100.27|102.27|100.27|102.07|100.07|0
1634004740000|2021-10-12 02:12:20|102.48|100.48|102.27|100.27|102.48|100.48|102.27|100.27|0
1634004750000|2021-10-12 02:12:30|102.07|100.07|102.07|100.07|102.07|100.07|102.07|100.07|0
1634004760000|2021-10-12 02:12:40|102.16|100.16|102.27|100.27|102.37|100.37|102.16|100.16|0
1634004770000|2021-10-12 02:12:50|102.07|100.07|102.06|100.06|102.27|100.27|102.06|100.06|0
1634004780000|2021-10-12 02:13:00|102.27|100.27|102.27|100.27|102.27|100.27|102.16|100.16|0
1634004790000|2021-10-12 02:13:10|102.37|100.37|102.27|100.27|102.48|100.48|102.27|100.27|0
1634004800000|2021-10-12 02:13:20|102.48|100.48|102.68|100.68|102.68|100.68|102.48|100.48|0
1634004810000|2021-10-12 02:13:30|103.1|101.1|102.89|100.89|103.1|101.1|102.89|100.89|0
1634004820000|2021-10-12 02:13:40|102.68|100.68|102.48|100.48|102.68|100.68|102.48|100.48|0
1634004830000|2021-10-12 02:13:50|102.37|100.37|102.68|100.68|102.68|100.68|102.37|100.37|0
1634004840000|2021-10-12 02:14:00|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634004850000|2021-10-12 02:14:10|102.78|100.78|103.1|101.1|103.1|101.1|102.78|100.78|0
1634004860000|2021-10-12 02:14:20|102.89|100.89|102.47|100.47|102.89|100.89|102.47|100.47|0
1634004870000|2021-10-12 02:14:30|102.27|100.27|102.47|100.47|102.47|100.47|102.27|100.27|0
1634004880000|2021-10-12 02:14:40|102.37|100.37|102.68|100.68|102.68|100.68|102.37|100.37|0
1634004890000|2021-10-12 02:14:50|102.47|100.47|102.37|100.37|102.57|100.57|102.37|100.37|0
1634004900000|2021-10-12 02:15:00|102.47|100.47|102.57|100.57|102.68|100.68|102.47|100.47|0
1634004910000|2021-10-12 02:15:10|102.68|100.68|102.68|100.68|102.78|100.78|102.68|100.68|0
1634004920000|2021-10-12 02:15:20|102.99|100.99|103.09|101.09|103.09|101.09|102.99|100.99|0
1634004930000|2021-10-12 02:15:30|102.89|100.89|102.89|100.89|103.09|101.09|102.89|100.89|0
1634004940000|2021-10-12 02:15:40|102.88|100.88|102.88|100.88|102.88|100.88|102.88|100.88|0
1634004960000|2021-10-12 02:16:00|102.78|100.78|102.78|100.78|102.78|100.78|102.68|100.68|0
1634004970000|2021-10-12 02:16:10|102.68|100.68|102.57|100.57|102.68|100.68|102.47|100.47|0
1634004980000|2021-10-12 02:16:20|102.47|100.47|102.26|100.26|102.47|100.47|102.26|100.26|0
1634004990000|2021-10-12 02:16:30|102.36|100.36|102.06|100.06|102.47|100.47|102.06|100.06|0
1634005000000|2021-10-12 02:16:40|101.85|99.85|102.05|100.05|102.05|100.05|101.85|99.85|0
1634005010000|2021-10-12 02:16:50|102.26|100.26|102.26|100.26|102.26|100.26|102.05|100.05|0
1634005020000|2021-10-12 02:17:00|102.05|100.05|101.85|99.85|102.05|100.05|101.85|99.85|0
1634005030000|2021-10-12 02:17:10|102.05|100.05|102.26|100.26|102.26|100.26|102.05|100.05|0
1634005040000|2021-10-12 02:17:20|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1634005050000|2021-10-12 02:17:30|102.57|100.57|102.47|100.47|102.57|100.57|102.47|100.47|0
1634005060000|2021-10-12 02:17:40|102.36|100.36|102.47|100.47|102.47|100.47|102.36|100.36|0
1634005070000|2021-10-12 02:17:50|102.26|100.26|102.26|100.26|102.47|100.47|102.26|100.26|0
1634005080000|2021-10-12 02:18:00|102.36|100.36|102.26|100.26|102.46|100.46|102.26|100.26|0
1634005090000|2021-10-12 02:18:10|102.05|100.05|101.74|99.74|102.05|100.05|101.74|99.74|0
1634005100000|2021-10-12 02:18:20|101.84|99.84|101.94|99.94|101.94|99.94|101.84|99.84|0
1634005110000|2021-10-12 02:18:30|101.84|99.84|102.26|100.26|102.26|100.26|101.84|99.84|0
1634005120000|2021-10-12 02:18:40|102.15|100.15|102.05|100.05|102.26|100.26|102.05|100.05|0
1634005130000|2021-10-12 02:18:50|102.15|100.15|102.26|100.26|102.26|100.26|102.05|100.05|0
1634005140000|2021-10-12 02:19:00|102.46|100.46|102.26|100.26|102.46|100.46|102.26|100.26|0
1634005150000|2021-10-12 02:19:10|102.15|100.15|101.84|99.84|102.15|100.15|101.84|99.84|0
1634005160000|2021-10-12 02:19:20|101.64|99.64|101.64|99.64|101.64|99.64|101.64|99.64|0
1634005170000|2021-10-12 02:19:30|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1634005180000|2021-10-12 02:19:40|102.05|100.05|102.46|100.46|102.46|100.46|102.05|100.05|0
1634005190000|2021-10-12 02:19:50|102.67|100.67|102.67|100.67|102.67|100.67|102.67|100.67|0
1634005200000|2021-10-12 02:20:00|102.87|100.87|102.46|100.46|102.87|100.87|102.46|100.46|0
1634005210000|2021-10-12 02:20:10|102.67|100.67|102.46|100.46|102.67|100.67|102.46|100.46|0
1634005220000|2021-10-12 02:20:20|102.25|100.25|102.25|100.25|102.46|100.46|102.25|100.25|0
1634005240000|2021-10-12 02:20:40|102.04|100.04|102.25|100.25|102.25|100.25|102.04|100.04|0
1634005250000|2021-10-12 02:20:50|102.04|100.04|102.04|100.04|102.04|100.04|101.84|99.84|0
1634005260000|2021-10-12 02:21:00|101.84|99.84|101.94|99.94|101.94|99.94|101.84|99.84|0
1634005270000|2021-10-12 02:21:10|101.84|99.84|101.52|99.52|101.84|99.84|101.42|99.42|0
1634005280000|2021-10-12 02:21:20|101.63|99.63|101.63|99.63|101.84|99.84|101.63|99.63|0
1634005290000|2021-10-12 02:21:30|101.73|99.73|101.63|99.63|101.73|99.73|101.63|99.63|0
1634005300000|2021-10-12 02:21:40|101.52|99.52|101.52|99.52|101.52|99.52|101.52|99.52|0
1634005310000|2021-10-12 02:21:50|101.63|99.63|101.42|99.42|101.63|99.63|101.42|99.42|0
1634005320000|2021-10-12 02:22:00|101.22|99.22|101.42|99.42|101.42|99.42|101.22|99.22|0
1634005330000|2021-10-12 02:22:10|101.63|99.63|101.63|99.63|101.63|99.63|101.42|99.42|0
1634005340000|2021-10-12 02:22:20|101.52|99.52|101.31|99.31|101.52|99.52|101.22|99.22|0
1634005350000|2021-10-12 02:22:30|101.22|99.22|101.01|99.01|101.22|99.22|101.01|99.01|0
1634005360000|2021-10-12 02:22:40|100.8|98.8|100.8|98.8|100.8|98.8|100.8|98.8|0
1634005370000|2021-10-12 02:22:50|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1634005380000|2021-10-12 02:23:00|100.39|98.39|100.6|98.6|100.6|98.6|100.19|98.19|0
1634005390000|2021-10-12 02:23:10|100.39|98.39|100.6|98.6|100.6|98.6|100.39|98.39|0
1634005400000|2021-10-12 02:23:20|100.8|98.8|100.8|98.8|100.8|98.8|100.8|98.8|0
1634005410000|2021-10-12 02:23:30|101.21|99.21|101.52|99.52|101.62|99.62|101.21|99.21|0
1634005420000|2021-10-12 02:23:40|101.42|99.42|101.62|99.62|101.62|99.62|101.42|99.42|0
1634005430000|2021-10-12 02:23:50|101.83|99.83|102.04|100.04|102.04|100.04|101.83|99.83|0
1634005440000|2021-10-12 02:24:00|102.24|100.24|101.62|99.62|102.24|100.24|101.62|99.62|0
1634005450000|2021-10-12 02:24:10|101.83|99.83|101.62|99.62|101.83|99.83|101.62|99.62|0
1634005460000|2021-10-12 02:24:20|101.72|99.72|101.83|99.83|101.93|99.93|101.62|99.62|0
1634005470000|2021-10-12 02:24:30|101.93|99.93|101.93|99.93|101.93|99.93|101.93|99.93|0
1634005480000|2021-10-12 02:24:40|101.83|99.83|101.83|99.83|101.83|99.83|101.72|99.72|0
1634005490000|2021-10-12 02:24:50|101.62|99.62|101.62|99.62|101.83|99.83|101.62|99.62|0
1634005500000|2021-10-12 02:25:00|101.41|99.41|101.21|99.21|101.41|99.41|101|99|0
1634005510000|2021-10-12 02:25:10|101|99|101|99|101|99|101|99|0
1634005520000|2021-10-12 02:25:20|101.1|99.1|101.41|99.41|101.41|99.41|101.1|99.1|0
1634005530000|2021-10-12 02:25:30|101.21|99.21|101.31|99.31|101.41|99.41|101.21|99.21|0
1634005540000|2021-10-12 02:25:40|101.21|99.21|101.62|99.62|101.62|99.62|101.21|99.21|0
1634005550000|2021-10-12 02:25:50|101.51|99.51|101.41|99.41|101.51|99.51|101.41|99.41|0
1634005560000|2021-10-12 02:26:00|101.51|99.51|102.03|100.03|102.03|100.03|101.51|99.51|0
1634005570000|2021-10-12 02:26:10|101.92|99.92|101.82|99.82|102.03|100.03|101.82|99.82|0
1634005580000|2021-10-12 02:26:20|102.03|100.03|102.03|100.03|102.03|100.03|102.03|100.03|0
1634005590000|2021-10-12 02:26:30|101.82|99.82|101.82|99.82|101.82|99.82|101.82|99.82|0
1634005600000|2021-10-12 02:26:40|101.62|99.62|101.82|99.82|101.82|99.82|101.62|99.62|0
1634005610000|2021-10-12 02:26:50|101.62|99.62|101.62|99.62|101.72|99.72|101.62|99.62|0
1634005620000|2021-10-12 02:27:00|101.41|99.41|101.2|99.2|101.41|99.41|101.2|99.2|0
1634005630000|2021-10-12 02:27:10|101|99|101|99|101|99|100.79|98.79|0
1634005640000|2021-10-12 02:27:20|101.2|99.2|101.41|99.41|101.41|99.41|101.2|99.2|0
1634005650000|2021-10-12 02:27:30|101.2|99.2|101|99|101.2|99.2|101|99|0
1634005660000|2021-10-12 02:27:40|100.89|98.89|101.2|99.2|101.2|99.2|100.89|98.89|0
1634005670000|2021-10-12 02:27:50|101.09|99.09|100.79|98.79|101.09|99.09|100.79|98.79|0
1634005680000|2021-10-12 02:28:00|100.38|98.38|100.68|98.68|100.68|98.68|100.38|98.38|0
1634005690000|2021-10-12 02:28:10|100.79|98.79|100.79|98.79|100.99|98.99|100.79|98.79|0
1634005700000|2021-10-12 02:28:20|101.09|99.09|100.58|98.58|101.09|99.09|100.58|98.58|0
1634005720000|2021-10-12 02:28:40|100.79|98.79|100.79|98.79|100.79|98.79|100.79|98.79|0
1634005730000|2021-10-12 02:28:50|100.89|98.89|100.99|98.99|100.99|98.99|100.58|98.58|0
1634005740000|2021-10-12 02:29:00|101.2|99.2|101.2|99.2|101.2|99.2|101.2|99.2|0
1634005750000|2021-10-12 02:29:10|101.4|99.4|101.82|99.82|101.82|99.82|101.4|99.4|0
1634005760000|2021-10-12 02:29:20|102.02|100.02|101.82|99.82|102.02|100.02|101.82|99.82|0
1634005780000|2021-10-12 02:29:40|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1634005790000|2021-10-12 02:29:50|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1634005800000|2021-10-12 02:30:00|101.81|99.81|101.91|99.91|102.02|100.02|101.81|99.81|0
1634005810000|2021-10-12 02:30:10|101.81|99.81|101.81|99.81|101.81|99.81|101.81|99.81|0
1634005830000|2021-10-12 02:30:30|102.02|100.02|102.23|100.23|102.23|100.23|102.02|100.02|0
1634005840000|2021-10-12 02:30:40|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1634005850000|2021-10-12 02:30:50|102.23|100.23|102.12|100.12|102.23|100.23|102.12|100.12|0
1634005860000|2021-10-12 02:31:00|102.02|100.02|101.81|99.81|102.02|100.02|101.81|99.81|0
1634005870000|2021-10-12 02:31:10|101.6|99.6|101.91|99.91|101.91|99.91|101.6|99.6|0
1634005880000|2021-10-12 02:31:20|101.7|99.7|101.81|99.81|101.81|99.81|101.7|99.7|0
1634005890000|2021-10-12 02:31:30|101.7|99.7|101.6|99.6|101.81|99.81|101.6|99.6|0
1634005910000|2021-10-12 02:31:50|101.5|99.5|101.6|99.6|101.6|99.6|101.5|99.5|0
1634005920000|2021-10-12 02:32:00|101.81|99.81|101.81|99.81|101.81|99.81|101.81|99.81|0
1634005930000|2021-10-12 02:32:10|101.6|99.6|101.81|99.81|101.81|99.81|101.6|99.6|0
1634005940000|2021-10-12 02:32:20|102.01|100.01|102.01|100.01|102.01|100.01|102.01|100.01|0
1634005950000|2021-10-12 02:32:30|101.91|99.91|101.81|99.81|101.91|99.91|101.81|99.81|0
1634005960000|2021-10-12 02:32:40|101.7|99.7|101.91|99.91|101.91|99.91|101.7|99.7|0
1634005970000|2021-10-12 02:32:50|101.81|99.81|101.81|99.81|102.01|100.01|101.81|99.81|0
1634005980000|2021-10-12 02:33:00|101.6|99.6|101.81|99.81|101.81|99.81|101.6|99.6|0
1634005990000|2021-10-12 02:33:10|101.7|99.7|101.7|99.7|101.7|99.7|101.7|99.7|0
1634006000000|2021-10-12 02:33:20|101.81|99.81|102.01|100.01|102.01|100.01|101.81|99.81|0
1634006010000|2021-10-12 02:33:30|101.81|99.81|101.6|99.6|101.81|99.81|101.6|99.6|0
1634006020000|2021-10-12 02:33:40|101.7|99.7|101.6|99.6|101.8|99.8|101.6|99.6|0
1634006030000|2021-10-12 02:33:50|101.8|99.8|101.6|99.6|101.8|99.8|101.6|99.6|0
1634006040000|2021-10-12 02:34:00|101.8|99.8|101.39|99.39|101.8|99.8|101.39|99.39|0
1634006050000|2021-10-12 02:34:10|101.19|99.19|101.18|99.18|101.28|99.28|101.18|99.18|0
1634006060000|2021-10-12 02:34:20|101.39|99.39|101.18|99.18|101.39|99.39|101.18|99.18|0
1634006080000|2021-10-12 02:34:40|101.39|99.39|101.39|99.39|101.39|99.39|101.39|99.39|0
1634006090000|2021-10-12 02:34:50|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1634006100000|2021-10-12 02:35:00|101.28|99.28|101.18|99.18|101.28|99.28|101.18|99.18|0
1634006110000|2021-10-12 02:35:10|100.98|98.98|101.07|99.07|101.18|99.18|100.98|98.98|0
1634006120000|2021-10-12 02:35:20|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1634006140000|2021-10-12 02:35:40|101.39|99.39|101.39|99.39|101.39|99.39|101.28|99.28|0
1634006150000|2021-10-12 02:35:50|101.49|99.49|101.39|99.39|101.49|99.49|101.39|99.39|0
1634006160000|2021-10-12 02:36:00|101.18|99.18|101.39|99.39|101.39|99.39|101.18|99.18|0
1634006170000|2021-10-12 02:36:10|101.59|99.59|101.39|99.39|101.59|99.59|101.39|99.39|0
1634006180000|2021-10-12 02:36:20|101.59|99.59|101.39|99.39|101.59|99.59|101.39|99.39|0
1634006190000|2021-10-12 02:36:30|101.59|99.59|101.59|99.59|101.59|99.59|101.59|99.59|0
1634006200000|2021-10-12 02:36:40|101.69|99.69|101.59|99.59|101.69|99.69|101.59|99.59|0
1634006210000|2021-10-12 02:36:50|101.38|99.38|101.38|99.38|101.59|99.59|101.38|99.38|0
1634006220000|2021-10-12 02:37:00|101.59|99.59|101.38|99.38|101.59|99.59|101.38|99.38|0
1634006230000|2021-10-12 02:37:10|101.59|99.59|101.59|99.59|101.59|99.59|101.38|99.38|0
1634006240000|2021-10-12 02:37:20|101.8|99.8|101.59|99.59|101.8|99.8|101.59|99.59|0
1634006250000|2021-10-12 02:37:30|101.38|99.38|101.59|99.59|101.59|99.59|101.38|99.38|0
1634006260000|2021-10-12 02:37:40|101.18|99.18|101.38|99.38|101.38|99.38|101.18|99.18|0
1634006280000|2021-10-12 02:38:00|101.27|99.27|101.17|99.17|101.38|99.38|101.17|99.17|0
1634006290000|2021-10-12 02:38:10|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1634006300000|2021-10-12 02:38:20|101.17|99.17|101.38|99.38|101.38|99.38|101.17|99.17|0
1634006310000|2021-10-12 02:38:30|101.59|99.59|101.59|99.59|101.59|99.59|101.59|99.59|0
1634006320000|2021-10-12 02:38:40|101.68|99.68|101.59|99.59|101.68|99.68|101.59|99.59|0
1634006330000|2021-10-12 02:38:50|101.48|99.48|101.38|99.38|101.59|99.59|101.38|99.38|0
1634006340000|2021-10-12 02:39:00|101.48|99.48|101.48|99.48|101.58|99.58|101.48|99.48|0
1634006350000|2021-10-12 02:39:10|101.38|99.38|101.38|99.38|101.38|99.38|101.38|99.38|0
1634006360000|2021-10-12 02:39:20|101.48|99.48|101.38|99.38|101.58|99.58|101.38|99.38|0
1634006370000|2021-10-12 02:39:30|101.48|99.48|101.58|99.58|101.58|99.58|101.38|99.38|0
1634006390000|2021-10-12 02:39:50|101.79|99.79|102|100|102|100|101.79|99.79|0
1634006400000|2021-10-12 02:40:00|102.09|100.09|101.99|99.99|102.09|100.09|101.99|99.99|0
1634006410000|2021-10-12 02:40:10|102.2|100.2|102.41|100.41|102.41|100.41|102.2|100.2|0
1634006420000|2021-10-12 02:40:20|102.62|100.62|102.61|100.61|102.62|100.62|102.41|100.41|0
1634006430000|2021-10-12 02:40:30|102.71|100.71|102.82|100.82|102.82|100.82|102.71|100.71|0
1634006440000|2021-10-12 02:40:40|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1634006450000|2021-10-12 02:40:50|102.71|100.71|102.61|100.61|102.71|100.71|102.61|100.61|0
1634006460000|2021-10-12 02:41:00|102.41|100.41|102.41|100.41|102.41|100.41|102.41|100.41|0
1634006470000|2021-10-12 02:41:10|102.51|100.51|102.51|100.51|102.51|100.51|102.41|100.41|0
1634006480000|2021-10-12 02:41:20|102.41|100.41|102.61|100.61|102.61|100.61|102.41|100.41|0
1634006490000|2021-10-12 02:41:30|102.4|100.4|102.4|100.4|102.4|100.4|102.4|100.4|0
1634006500000|2021-10-12 02:41:40|102.61|100.61|102.82|100.82|102.82|100.82|102.61|100.61|0
1634006510000|2021-10-12 02:41:50|103.03|101.03|103.03|101.03|103.13|101.13|103.03|101.03|0
1634006520000|2021-10-12 02:42:00|103.13|101.13|103.24|101.24|103.24|101.24|103.13|101.13|0
1634006530000|2021-10-12 02:42:10|103.34|101.34|103.45|101.45|103.45|101.45|103.24|101.24|0
1634006540000|2021-10-12 02:42:20|103.65|101.65|103.86|101.86|103.86|101.86|103.65|101.65|0
1634006550000|2021-10-12 02:42:30|103.65|101.65|103.65|101.65|103.86|101.86|103.65|101.65|0
1634006560000|2021-10-12 02:42:40|103.86|101.86|103.65|101.65|103.86|101.86|103.65|101.65|0
1634006580000|2021-10-12 02:43:00|103.86|101.86|104.37|102.37|104.37|102.37|103.86|101.86|0
1634006590000|2021-10-12 02:43:10|104.48|102.48|104.79|102.79|104.79|102.79|104.48|102.48|0
1634006600000|2021-10-12 02:43:20|104.9|102.9|104.48|102.48|104.9|102.9|104.48|102.48|0
1634006610000|2021-10-12 02:43:30|104.69|102.69|104.69|102.69|104.69|102.69|104.48|102.48|0
1634006620000|2021-10-12 02:43:40|104.48|102.48|104.38|102.38|104.59|102.59|104.38|102.38|0
1634006640000|2021-10-12 02:44:00|104.59|102.59|104.38|102.38|104.79|102.79|104.38|102.38|0
1634006650000|2021-10-12 02:44:10|104.48|102.48|104.79|102.79|104.79|102.79|104.48|102.48|0
1634006660000|2021-10-12 02:44:20|105|103|104.79|102.79|105|103|104.59|102.59|0
1634006670000|2021-10-12 02:44:30|104.59|102.59|104.58|102.58|104.59|102.59|104.58|102.58|0
1634006680000|2021-10-12 02:44:40|104.79|102.79|104.58|102.58|104.79|102.79|104.58|102.58|0
1634006690000|2021-10-12 02:44:50|104.38|102.38|104.58|102.58|104.58|102.58|104.38|102.38|0
1634006700000|2021-10-12 02:45:00|104.38|102.38|104.68|102.68|104.68|102.68|104.38|102.38|0
1634006710000|2021-10-12 02:45:10|104.58|102.58|104.58|102.58|104.68|102.68|104.58|102.58|0
1634006720000|2021-10-12 02:45:20|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1634006730000|2021-10-12 02:45:30|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1634006740000|2021-10-12 02:45:40|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1634006750000|2021-10-12 02:45:50|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1634006760000|2021-10-12 02:46:00|104.37|102.37|104.37|102.37|104.37|102.37|104.37|102.37|0
1634006770000|2021-10-12 02:46:10|104.17|102.17|104.26|102.26|104.26|102.26|104.17|102.17|0
1634006780000|2021-10-12 02:46:20|104.37|102.37|104.37|102.37|104.37|102.37|104.37|102.37|0
1634006790000|2021-10-12 02:46:30|104.26|102.26|104.16|102.16|104.26|102.26|104.16|102.16|0
1634006800000|2021-10-12 02:46:40|104.06|102.06|104.06|102.06|104.06|102.06|104.06|102.06|0
1634006810000|2021-10-12 02:46:50|103.96|101.96|104.16|102.16|104.16|102.16|103.96|101.96|0
1634006830000|2021-10-12 02:47:10|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1634006840000|2021-10-12 02:47:20|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1634006850000|2021-10-12 02:47:30|103.75|101.75|103.75|101.75|103.75|101.75|103.75|101.75|0
1634006860000|2021-10-12 02:47:40|103.95|101.95|104.16|102.16|104.16|102.16|103.95|101.95|0
1634006870000|2021-10-12 02:47:50|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1634006880000|2021-10-12 02:48:00|104.16|102.16|104.78|102.78|104.78|102.78|104.16|102.16|0
1634006910000|2021-10-12 02:48:30|105.09|103.09|104.99|102.99|105.09|103.09|104.99|102.99|0
1634006920000|2021-10-12 02:48:40|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1634006940000|2021-10-12 02:49:00|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1634006950000|2021-10-12 02:49:10|104.78|102.78|104.88|102.88|104.99|102.99|104.78|102.78|0
1634006960000|2021-10-12 02:49:20|104.78|102.78|105.2|103.2|105.2|103.2|104.78|102.78|0
1634006970000|2021-10-12 02:49:30|104.99|102.99|104.99|102.99|105.2|103.2|104.99|102.99|0
1634006980000|2021-10-12 02:49:40|104.78|102.78|104.99|102.99|104.99|102.99|104.78|102.78|0
1634006990000|2021-10-12 02:49:50|105.2|103.2|104.88|102.88|105.2|103.2|104.88|102.88|0
1634007000000|2021-10-12 02:50:00|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1634007010000|2021-10-12 02:50:10|104.88|102.88|104.78|102.78|104.88|102.88|104.78|102.78|0
1634007020000|2021-10-12 02:50:20|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1634007030000|2021-10-12 02:50:30|104.36|102.36|104.15|102.15|104.36|102.36|104.15|102.15|0
1634007040000|2021-10-12 02:50:40|104.36|102.36|104.46|102.46|104.46|102.46|104.36|102.36|0
1634007050000|2021-10-12 02:50:50|104.57|102.57|104.57|102.57|104.57|102.57|104.36|102.36|0
1634007060000|2021-10-12 02:51:00|104.67|102.67|104.57|102.57|104.78|102.78|104.57|102.57|0
1634007070000|2021-10-12 02:51:10|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1634007080000|2021-10-12 02:51:20|104.36|102.36|104.15|102.15|104.36|102.36|103.94|101.94|0
1634007090000|2021-10-12 02:51:30|103.94|101.94|103.94|101.94|103.94|101.94|103.94|101.94|0
1634007110000|2021-10-12 02:51:50|103.53|101.53|103.74|101.74|103.74|101.74|103.53|101.53|0
1634007120000|2021-10-12 02:52:00|103.32|101.32|103.32|101.32|103.32|101.32|103.32|101.32|0
1634007130000|2021-10-12 02:52:10|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1634007170000|2021-10-12 02:52:50|103.32|101.32|103.53|101.53|103.53|101.53|103.32|101.32|0
1634007180000|2021-10-12 02:53:00|103.32|101.32|103.32|101.32|103.32|101.32|103.21|101.21|0
1634007190000|2021-10-12 02:53:10|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1634007200000|2021-10-12 02:53:20|103.32|101.32|103.11|101.11|103.32|101.32|103.11|101.11|0
1634007210000|2021-10-12 02:53:30|102.9|100.9|102.49|100.49|102.9|100.9|102.49|100.49|0
1634007220000|2021-10-12 02:53:40|102.7|100.7|102.8|100.8|102.9|100.9|102.7|100.7|0
1634007230000|2021-10-12 02:53:50|102.7|100.7|102.9|100.9|102.9|100.9|102.7|100.7|0
1634007240000|2021-10-12 02:54:00|102.8|100.8|102.8|100.8|102.8|100.8|102.8|100.8|0
1634007250000|2021-10-12 02:54:10|102.9|100.9|102.9|100.9|102.9|100.9|102.7|100.7|0
1634007260000|2021-10-12 02:54:20|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1634007270000|2021-10-12 02:54:30|103.32|101.32|103.32|101.32|103.32|101.32|103.32|101.32|0
1634007280000|2021-10-12 02:54:40|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1634007290000|2021-10-12 02:54:50|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1634007300000|2021-10-12 02:55:00|103.31|101.31|103.21|101.21|103.52|101.52|103.21|101.21|0
1634007310000|2021-10-12 02:55:10|103.11|101.11|102.9|100.9|103.11|101.11|102.9|100.9|0
1634007320000|2021-10-12 02:55:20|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1634007330000|2021-10-12 02:55:30|102.9|100.9|102.9|100.9|103|101|102.9|100.9|0
1634007340000|2021-10-12 02:55:40|102.79|100.79|102.69|100.69|102.79|100.79|102.69|100.69|0
1634007350000|2021-10-12 02:55:50|102.9|100.9|102.9|100.9|103.11|101.11|102.9|100.9|0
1634007360000|2021-10-12 02:56:00|103.1|101.1|103.1|101.1|103.1|101.1|103.1|101.1|0
1634007390000|2021-10-12 02:56:30|103|101|102.9|100.9|103.1|101.1|102.9|100.9|0
1634007400000|2021-10-12 02:56:40|103.1|101.1|103.1|101.1|103.1|101.1|103|101|0
1634007420000|2021-10-12 02:57:00|103.31|101.31|102.9|100.9|103.31|101.31|102.9|100.9|0
1634007430000|2021-10-12 02:57:10|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634007440000|2021-10-12 02:57:20|103.1|101.1|103.1|101.1|103.1|101.1|103.1|101.1|0
1634007450000|2021-10-12 02:57:30|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1634007460000|2021-10-12 02:57:40|103.41|101.41|103.31|101.31|103.41|101.41|103.31|101.31|0
1634007470000|2021-10-12 02:57:50|103.1|101.1|103.2|101.2|103.2|101.2|103.1|101.1|0
1634007480000|2021-10-12 02:58:00|103.1|101.1|103.1|101.1|103.31|101.31|103.1|101.1|0
1634007500000|2021-10-12 02:58:20|102.89|100.89|103.2|101.2|103.2|101.2|102.89|100.89|0
1634007510000|2021-10-12 02:58:30|103.1|101.1|103.1|101.1|103.31|101.31|103.1|101.1|0
1634007520000|2021-10-12 02:58:40|103.2|101.2|103.2|101.2|103.2|101.2|103.1|101.1|0
1634007530000|2021-10-12 02:58:50|103.1|101.1|103.1|101.1|103.1|101.1|103.1|101.1|0
1634007540000|2021-10-12 02:59:00|103.2|101.2|103.3|101.3|103.3|101.3|103.1|101.1|0
1634007550000|2021-10-12 02:59:10|103.51|101.51|103.51|101.51|103.51|101.51|103.51|101.51|0
1634007560000|2021-10-12 02:59:20|103.3|101.3|103.3|101.3|103.3|101.3|103.3|101.3|0
1634007570000|2021-10-12 02:59:30|103.1|101.1|103.1|101.1|103.1|101.1|103.1|101.1|0
1634007580000|2021-10-12 02:59:40|103.3|101.3|103.19|101.19|103.3|101.3|103.1|101.1|0
1634007590000|2021-10-12 02:59:50|103.09|101.09|103.19|101.19|103.19|101.19|103.09|101.09|0
1634007600000|2021-10-12 03:00:00|103.3|101.3|103.09|101.09|103.3|101.3|103.09|101.09|0
1634007610000|2021-10-12 03:00:10|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634007620000|2021-10-12 03:00:20|103.09|101.09|103.09|101.09|103.09|101.09|103.09|101.09|0
1634007630000|2021-10-12 03:00:30|103.51|101.51|103.71|101.71|103.71|101.71|103.51|101.51|0
1634007640000|2021-10-12 03:00:40|103.92|101.92|103.92|101.92|103.92|101.92|103.92|101.92|0
1634007650000|2021-10-12 03:00:50|103.81|101.81|103.71|101.71|103.81|101.81|103.71|101.71|0
1634007660000|2021-10-12 03:01:00|103.6|101.6|103.71|101.71|103.71|101.71|103.6|101.6|0
1634007690000|2021-10-12 03:01:30|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1634007700000|2021-10-12 03:01:40|103.71|101.71|103.71|101.71|103.71|101.71|103.71|101.71|0
1634007710000|2021-10-12 03:01:50|103.92|101.92|103.92|101.92|103.92|101.92|103.92|101.92|0
1634007730000|2021-10-12 03:02:10|104.02|102.02|103.92|101.92|104.02|102.02|103.92|101.92|0
1634007740000|2021-10-12 03:02:20|104.12|102.12|104.12|102.12|104.12|102.12|104.12|102.12|0
1634007750000|2021-10-12 03:02:30|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1634007760000|2021-10-12 03:02:40|104.12|102.12|104.22|102.22|104.22|102.22|104.12|102.12|0
1634007770000|2021-10-12 03:02:50|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1634007790000|2021-10-12 03:03:10|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1634007810000|2021-10-12 03:03:30|104.43|102.43|104.54|102.54|104.54|102.54|104.33|102.33|0
1634007820000|2021-10-12 03:03:40|104.43|102.43|104.12|102.12|104.43|102.43|104.12|102.12|0
1634007830000|2021-10-12 03:03:50|104.33|102.33|104.33|102.33|104.33|102.33|104.22|102.22|0
1634007840000|2021-10-12 03:04:00|104.22|102.22|104.33|102.33|104.33|102.33|104.22|102.22|0
1634007860000|2021-10-12 03:04:20|104.12|102.12|104.12|102.12|104.12|102.12|104.12|102.12|0
1634007870000|2021-10-12 03:04:30|103.91|101.91|103.91|101.91|104.01|102.01|103.91|101.91|0
1634007880000|2021-10-12 03:04:40|104.01|102.01|104.12|102.12|104.12|102.12|103.91|101.91|0
1634007890000|2021-10-12 03:04:50|104.32|102.32|104.42|102.42|104.42|102.42|104.32|102.32|0
1634007900000|2021-10-12 03:05:00|104.32|102.32|104.32|102.32|104.32|102.32|104.22|102.22|0
1634007910000|2021-10-12 03:05:10|104.12|102.12|103.91|101.91|104.12|102.12|103.91|101.91|0
1634007920000|2021-10-12 03:05:20|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1634007930000|2021-10-12 03:05:30|103.49|101.49|103.08|101.08|103.49|101.49|103.08|101.08|0
1634007940000|2021-10-12 03:05:40|103.29|101.29|103.08|101.08|103.29|101.29|103.08|101.08|0
1634007950000|2021-10-12 03:05:50|103.29|101.29|103.08|101.08|103.29|101.29|103.08|101.08|0
1634007960000|2021-10-12 03:06:00|102.87|100.87|102.46|100.46|102.87|100.87|102.46|100.46|0
1634007970000|2021-10-12 03:06:10|102.25|100.25|102.05|100.05|102.25|100.25|102.05|100.05|0
1634007980000|2021-10-12 03:06:20|101.84|99.84|101.84|99.84|102.05|100.05|101.84|99.84|0
1634007990000|2021-10-12 03:06:30|102.05|100.05|102.05|100.05|102.05|100.05|102.05|100.05|0
1634008010000|2021-10-12 03:06:50|102.46|100.46|102.66|100.66|102.66|100.66|102.46|100.46|0
1634008020000|2021-10-12 03:07:00|102.46|100.46|102.46|100.46|102.46|100.46|102.25|100.25|0
1634008030000|2021-10-12 03:07:10|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634008040000|2021-10-12 03:07:20|102.35|100.35|102.46|100.46|102.46|100.46|102.25|100.25|0
1634008050000|2021-10-12 03:07:30|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634008060000|2021-10-12 03:07:40|102.46|100.46|102.45|100.45|102.46|100.46|102.45|100.45|0
1634008070000|2021-10-12 03:07:50|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634008080000|2021-10-12 03:08:00|102.35|100.35|102.66|100.66|102.66|100.66|102.35|100.35|0
1634008090000|2021-10-12 03:08:10|102.45|100.45|102.35|100.35|102.45|100.45|102.35|100.35|0
1634008100000|2021-10-12 03:08:20|102.25|100.25|102.35|100.35|102.35|100.35|102.25|100.25|0
1634008110000|2021-10-12 03:08:30|102.45|100.45|102.35|100.35|102.45|100.45|102.35|100.35|0
1634008120000|2021-10-12 03:08:40|102.25|100.25|102.04|100.04|102.25|100.25|102.04|100.04|0
1634008130000|2021-10-12 03:08:50|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634008140000|2021-10-12 03:09:00|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1634008150000|2021-10-12 03:09:10|102.24|100.24|102.24|100.24|102.34|100.34|102.24|100.24|0
1634008160000|2021-10-12 03:09:20|102.04|100.04|102.04|100.04|102.04|100.04|102.04|100.04|0
1634008170000|2021-10-12 03:09:30|101.63|99.63|102.04|100.04|102.04|100.04|101.63|99.63|0
1634008180000|2021-10-12 03:09:40|101.63|99.63|101.63|99.63|101.63|99.63|101.63|99.63|0
1634008190000|2021-10-12 03:09:50|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1634008200000|2021-10-12 03:10:00|101.62|99.62|101.62|99.62|101.62|99.62|101.62|99.62|0
1634008210000|2021-10-12 03:10:10|101.01|99.01|101.01|99.01|101.01|99.01|101.01|99.01|0
1634008220000|2021-10-12 03:10:20|101.21|99.21|101.11|99.11|101.21|99.21|101.01|99.01|0
1634008230000|2021-10-12 03:10:30|101.21|99.21|101.11|99.11|101.21|99.21|101.11|99.11|0
1634008240000|2021-10-12 03:10:40|101.21|99.21|101.01|99.01|101.21|99.21|101.01|99.01|0
1634008260000|2021-10-12 03:11:00|100.8|98.8|100.8|98.8|100.8|98.8|100.6|98.6|0
1634008270000|2021-10-12 03:11:10|101.01|99.01|101.62|99.62|101.62|99.62|101.01|99.01|0
1634008280000|2021-10-12 03:11:20|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1634008290000|2021-10-12 03:11:30|101.93|99.93|102.03|100.03|102.24|100.24|101.93|99.93|0
1634008300000|2021-10-12 03:11:40|102.24|100.24|102.44|100.44|102.44|100.44|102.24|100.24|0
1634008310000|2021-10-12 03:11:50|102.24|100.24|102.34|100.34|102.44|100.44|102.24|100.24|0
1634008320000|2021-10-12 03:12:00|102.24|100.24|102.03|100.03|102.24|100.24|102.03|100.03|0
1634008340000|2021-10-12 03:12:20|101.82|99.82|101.82|99.82|102.03|100.03|101.82|99.82|0
1634008350000|2021-10-12 03:12:30|101.72|99.72|101.41|99.41|101.72|99.72|101.41|99.41|0
1634008360000|2021-10-12 03:12:40|101.21|99.21|101.21|99.21|101.21|99.21|101.21|99.21|0
1634008370000|2021-10-12 03:12:50|100.8|98.8|100.8|98.8|100.8|98.8|100.8|98.8|0
1634008390000|2021-10-12 03:13:10|100.59|98.59|100.39|98.39|100.59|98.59|100.39|98.39|0
1634008400000|2021-10-12 03:13:20|100.38|98.38|100.18|98.18|100.38|98.38|100.18|98.18|0
1634008410000|2021-10-12 03:13:30|99.77|97.77|99.98|97.98|99.98|97.98|99.77|97.77|0
1634008420000|2021-10-12 03:13:40|99.87|97.87|99.77|97.77|99.87|97.87|99.77|97.77|0
1634008430000|2021-10-12 03:13:50|99.97|97.97|100.18|98.18|100.18|98.18|99.97|97.97|0
1634008450000|2021-10-12 03:14:10|100.38|98.38|100.38|98.38|100.38|98.38|100.38|98.38|0
1634008460000|2021-10-12 03:14:20|100.18|98.18|100.18|98.18|100.18|98.18|100.18|98.18|0
1634008470000|2021-10-12 03:14:30|100.07|98.07|100.07|98.07|100.07|98.07|99.97|97.97|0
1634008480000|2021-10-12 03:14:40|99.97|97.97|99.97|97.97|99.97|97.97|99.97|97.97|0
1634008490000|2021-10-12 03:14:50|99.77|97.77|99.97|97.97|99.97|97.97|99.77|97.77|0
1634008500000|2021-10-12 03:15:00|99.77|97.77|100.18|98.18|100.18|98.18|99.77|97.77|0
1634008510000|2021-10-12 03:15:10|100.07|98.07|99.97|97.97|100.18|98.18|99.97|97.97|0
1634008530000|2021-10-12 03:15:30|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1634008540000|2021-10-12 03:15:40|100.38|98.38|100.17|98.17|100.38|98.38|100.17|98.17|0
1634008550000|2021-10-12 03:15:50|100.38|98.38|100.38|98.38|100.38|98.38|100.38|98.38|0
1634008560000|2021-10-12 03:16:00|100.27|98.27|100.17|98.17|100.27|98.27|100.17|98.17|0
1634008570000|2021-10-12 03:16:10|100.27|98.27|100.38|98.38|100.38|98.38|100.27|98.27|0
1634008580000|2021-10-12 03:16:20|100.27|98.27|100.27|98.27|100.27|98.27|100.17|98.17|0
1634008590000|2021-10-12 03:16:30|100.17|98.17|100.38|98.38|100.38|98.38|100.17|98.17|0
1634008600000|2021-10-12 03:16:40|100.17|98.17|100.38|98.38|100.38|98.38|100.17|98.17|0
1634008610000|2021-10-12 03:16:50|100.27|98.27|100.06|98.06|100.27|98.27|100.06|98.06|0
1634008620000|2021-10-12 03:17:00|99.97|97.97|99.76|97.76|100.17|98.17|99.76|97.76|0
1634008640000|2021-10-12 03:17:20|99.56|97.56|99.97|97.97|99.97|97.97|99.56|97.56|0
1634008650000|2021-10-12 03:17:30|99.96|97.96|100.37|98.37|100.37|98.37|99.96|97.96|0
1634008660000|2021-10-12 03:17:40|100.58|98.58|100.58|98.58|100.58|98.58|100.58|98.58|0
1634008670000|2021-10-12 03:17:50|100.37|98.37|100.58|98.58|100.58|98.58|100.37|98.37|0
1634008680000|2021-10-12 03:18:00|100.47|98.47|100.27|98.27|100.58|98.58|100.27|98.27|0
1634008690000|2021-10-12 03:18:10|100.17|98.17|100.58|98.58|100.58|98.58|100.17|98.17|0
1634008700000|2021-10-12 03:18:20|100.37|98.37|100.17|98.17|100.37|98.37|100.17|98.17|0
1634008710000|2021-10-12 03:18:30|99.96|97.96|100.17|98.17|100.17|98.17|99.96|97.96|0
1634008720000|2021-10-12 03:18:40|99.96|97.96|100.06|98.06|100.06|98.06|99.96|97.96|0
1634008730000|2021-10-12 03:18:50|100.17|98.17|100.17|98.17|100.37|98.37|100.06|98.06|0
1634008740000|2021-10-12 03:19:00|100.37|98.37|100.47|98.47|100.47|98.47|100.37|98.37|0
1634008750000|2021-10-12 03:19:10|100.57|98.57|100.57|98.57|100.57|98.57|100.57|98.57|0
1634008760000|2021-10-12 03:19:20|100.67|98.67|100.98|98.98|100.98|98.98|100.57|98.57|0
1634008770000|2021-10-12 03:19:30|100.78|98.78|100.57|98.57|100.78|98.78|100.57|98.57|0
1634008780000|2021-10-12 03:19:40|100.78|98.78|100.37|98.37|100.78|98.78|100.37|98.37|0
1634008800000|2021-10-12 03:20:00|100.57|98.57|100.26|98.26|100.57|98.57|100.26|98.26|0
1634008810000|2021-10-12 03:20:10|100.37|98.37|100.57|98.57|100.57|98.57|100.37|98.37|0
1634008820000|2021-10-12 03:20:20|100.78|98.78|100.78|98.78|100.78|98.78|100.78|98.78|0
1634008830000|2021-10-12 03:20:30|100.67|98.67|100.78|98.78|100.78|98.78|100.67|98.67|0
1634008840000|2021-10-12 03:20:40|100.57|98.57|100.78|98.78|100.78|98.78|100.57|98.57|0
1634008850000|2021-10-12 03:20:50|100.98|98.98|100.77|98.77|100.98|98.98|100.77|98.77|0
1634008860000|2021-10-12 03:21:00|100.57|98.57|100.57|98.57|100.57|98.57|100.57|98.57|0
1634008870000|2021-10-12 03:21:10|100.77|98.77|100.98|98.98|100.98|98.98|100.77|98.77|0
1634008880000|2021-10-12 03:21:20|100.87|98.87|100.98|98.98|100.98|98.98|100.87|98.87|0
1634008890000|2021-10-12 03:21:30|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1634008900000|2021-10-12 03:21:40|100.98|98.98|100.98|98.98|100.98|98.98|100.77|98.77|0
1634008910000|2021-10-12 03:21:50|101.18|99.18|100.98|98.98|101.18|99.18|100.98|98.98|0
1634008920000|2021-10-12 03:22:00|100.57|98.57|100.57|98.57|100.57|98.57|100.36|98.36|0
1634008930000|2021-10-12 03:22:10|100.46|98.46|100.77|98.77|100.77|98.77|100.46|98.46|0
1634008940000|2021-10-12 03:22:20|100.57|98.57|100.77|98.77|100.77|98.77|100.57|98.57|0
1634008950000|2021-10-12 03:22:30|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1634008960000|2021-10-12 03:22:40|101.18|99.18|101.18|99.18|101.18|99.18|100.97|98.97|0
1634008970000|2021-10-12 03:22:50|101.39|99.39|100.97|98.97|101.39|99.39|100.97|98.97|0
1634008980000|2021-10-12 03:23:00|100.87|98.87|100.87|98.87|100.97|98.97|100.87|98.87|0
1634008990000|2021-10-12 03:23:10|100.56|98.56|100.77|98.77|100.77|98.77|100.56|98.56|0
1634009000000|2021-10-12 03:23:20|100.66|98.66|100.66|98.66|100.66|98.66|100.66|98.66|0
1634009010000|2021-10-12 03:23:30|100.56|98.56|100.46|98.46|100.56|98.56|100.46|98.46|0
1634009020000|2021-10-12 03:23:40|100.56|98.56|100.77|98.77|100.77|98.77|100.56|98.56|0
1634009030000|2021-10-12 03:23:50|100.97|98.97|100.77|98.77|100.97|98.97|100.77|98.77|0
1634009040000|2021-10-12 03:24:00|100.56|98.56|100.36|98.36|100.56|98.56|100.36|98.36|0
1634009050000|2021-10-12 03:24:10|100.45|98.45|100.77|98.77|100.77|98.77|100.45|98.45|0
1634009070000|2021-10-12 03:24:30|100.56|98.56|100.35|98.35|100.77|98.77|100.35|98.35|0
1634009080000|2021-10-12 03:24:40|100.45|98.45|100.45|98.45|100.45|98.45|100.35|98.35|0
1634009090000|2021-10-12 03:24:50|100.35|98.35|100.56|98.56|100.56|98.56|100.35|98.35|0
1634009100000|2021-10-12 03:25:00|100.35|98.35|100.15|98.15|100.35|98.35|100.15|98.15|0
1634009110000|2021-10-12 03:25:10|99.94|97.94|99.94|97.94|99.94|97.94|99.94|97.94|0
1634009120000|2021-10-12 03:25:20|100.15|98.15|100.15|98.15|100.15|98.15|100.15|98.15|0
1634009130000|2021-10-12 03:25:30|100.35|98.35|100.56|98.56|100.56|98.56|100.35|98.35|0
1634009140000|2021-10-12 03:25:40|100.76|98.76|100.56|98.56|100.76|98.76|100.56|98.56|0
1634009150000|2021-10-12 03:25:50|100.76|98.76|100.76|98.76|100.76|98.76|100.76|98.76|0
1634009160000|2021-10-12 03:26:00|100.65|98.65|100.56|98.56|100.65|98.65|100.56|98.56|0
1634009170000|2021-10-12 03:26:10|100.45|98.45|100.24|98.24|100.56|98.56|100.24|98.24|0
1634009180000|2021-10-12 03:26:20|100.35|98.35|100.24|98.24|100.35|98.35|100.15|98.15|0
1634009190000|2021-10-12 03:26:30|100.35|98.35|100.14|98.14|100.35|98.35|100.14|98.14|0
1634009200000|2021-10-12 03:26:40|100.04|98.04|100.14|98.14|100.14|98.14|100.04|98.04|0
1634009210000|2021-10-12 03:26:50|100.04|98.04|100.14|98.14|100.14|98.14|99.94|97.94|0
1634009220000|2021-10-12 03:27:00|99.94|97.94|100.55|98.55|100.55|98.55|99.94|97.94|0
1634009240000|2021-10-12 03:27:20|100.35|98.35|100.35|98.35|100.55|98.55|100.35|98.35|0
1634009250000|2021-10-12 03:27:30|100.55|98.55|100.55|98.55|100.55|98.55|100.55|98.55|0
1634009280000|2021-10-12 03:28:00|100.44|98.44|100.55|98.55|100.55|98.55|100.44|98.44|0
1634009290000|2021-10-12 03:28:10|100.35|98.35|99.94|97.94|100.35|98.35|99.94|97.94|0
1634009300000|2021-10-12 03:28:20|100.14|98.14|100.14|98.14|100.14|98.14|99.94|97.94|0
1634009310000|2021-10-12 03:28:30|100.34|98.34|100.34|98.34|100.34|98.34|100.14|98.14|0
1634009320000|2021-10-12 03:28:40|100.44|98.44|100.14|98.14|100.44|98.44|100.14|98.14|0
1634009330000|2021-10-12 03:28:50|100.24|98.24|100.34|98.34|100.34|98.34|100.14|98.14|0
1634009340000|2021-10-12 03:29:00|100.55|98.55|100.44|98.44|100.55|98.55|100.44|98.44|0
1634009350000|2021-10-12 03:29:10|100.55|98.55|100.55|98.55|100.55|98.55|100.55|98.55|0
1634009360000|2021-10-12 03:29:20|100.34|98.34|100.55|98.55|100.55|98.55|100.34|98.34|0
1634009370000|2021-10-12 03:29:30|100.44|98.44|100.24|98.24|100.44|98.44|100.24|98.24|0
1634009380000|2021-10-12 03:29:40|100.23|98.23|100.34|98.34|100.34|98.34|100.23|98.23|0
1634009400000|2021-10-12 03:30:00|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1634009410000|2021-10-12 03:30:10|99.93|97.93|99.11|97.11|99.93|97.93|99.11|97.11|0
1634009420000|2021-10-12 03:30:20|98.91|96.91|98.91|96.91|98.91|96.91|98.91|96.91|0
1634009430000|2021-10-12 03:30:30|99.11|97.11|99.32|97.32|99.32|97.32|99.11|97.11|0
1634009440000|2021-10-12 03:30:40|99.52|97.52|99.62|97.62|99.72|97.72|99.52|97.52|0
1634009450000|2021-10-12 03:30:50|99.52|97.52|99.52|97.52|99.72|97.72|99.52|97.52|0
1634009460000|2021-10-12 03:31:00|99.72|97.72|99.62|97.62|99.72|97.72|99.62|97.62|0
1634009470000|2021-10-12 03:31:10|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1634009480000|2021-10-12 03:31:20|99.62|97.62|99.31|97.31|99.62|97.62|99.31|97.31|0
1634009490000|2021-10-12 03:31:30|99.52|97.52|99.52|97.52|99.52|97.52|99.41|97.41|0
1634009500000|2021-10-12 03:31:40|99.31|97.31|99.31|97.31|99.31|97.31|99.31|97.31|0
1634009520000|2021-10-12 03:32:00|99.21|97.21|99.31|97.31|99.31|97.31|99.21|97.21|0
1634009530000|2021-10-12 03:32:10|99.21|97.21|99.21|97.21|99.21|97.21|99.21|97.21|0
1634009540000|2021-10-12 03:32:20|99.31|97.31|99.52|97.52|99.52|97.52|99.31|97.31|0
1634009550000|2021-10-12 03:32:30|99.92|97.92|99.31|97.31|99.92|97.92|99.31|97.31|0
1634009560000|2021-10-12 03:32:40|99.52|97.52|99.31|97.31|99.52|97.52|99.31|97.31|0
1634009570000|2021-10-12 03:32:50|99.52|97.52|99.51|97.51|99.52|97.52|99.51|97.51|0
1634009580000|2021-10-12 03:33:00|99.61|97.61|99.72|97.72|99.72|97.72|99.51|97.51|0
1634009590000|2021-10-12 03:33:10|99.51|97.51|99.72|97.72|99.72|97.72|99.51|97.51|0
1634009600000|2021-10-12 03:33:20|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1634009610000|2021-10-12 03:33:30|99.72|97.72|99.31|97.31|99.72|97.72|99.31|97.31|0
1634009620000|2021-10-12 03:33:40|99.1|97.1|99.1|97.1|99.1|97.1|99.1|97.1|0
1634009630000|2021-10-12 03:33:50|98.9|96.9|98.49|96.49|98.9|96.9|98.49|96.49|0
1634009640000|2021-10-12 03:34:00|98.29|96.29|98.29|96.29|98.49|96.49|98.29|96.29|0
1634009650000|2021-10-12 03:34:10|98.09|96.09|97.88|95.88|98.29|96.29|97.88|95.88|0
1634009660000|2021-10-12 03:34:20|98.09|96.09|98.09|96.09|98.09|96.09|97.88|95.88|0
1634009670000|2021-10-12 03:34:30|98.29|96.29|98.18|96.18|98.29|96.29|98.18|96.18|0
1634009680000|2021-10-12 03:34:40|98.09|96.09|98.08|96.08|98.09|96.09|98.08|96.08|0
1634009690000|2021-10-12 03:34:50|97.68|95.68|97.78|95.78|97.78|95.78|97.68|95.68|0
1634009700000|2021-10-12 03:35:00|97.68|95.68|97.88|95.88|97.88|95.88|97.68|95.68|0
1634009710000|2021-10-12 03:35:10|98.08|96.08|98.08|96.08|98.08|96.08|97.88|95.88|0
1634009720000|2021-10-12 03:35:20|98.29|96.29|98.29|96.29|98.29|96.29|98.29|96.29|0
1634009730000|2021-10-12 03:35:30|98.49|96.49|98.29|96.29|98.49|96.49|98.29|96.29|0
1634009740000|2021-10-12 03:35:40|98.49|96.49|98.49|96.49|98.49|96.49|98.49|96.49|0
1634009750000|2021-10-12 03:35:50|98.38|96.38|98.49|96.49|98.49|96.49|98.38|96.38|0
1634009760000|2021-10-12 03:36:00|98.69|96.69|98.89|96.89|98.89|96.89|98.69|96.69|0
1634009770000|2021-10-12 03:36:10|98.69|96.69|98.69|96.69|98.69|96.69|98.69|96.69|0
1634009780000|2021-10-12 03:36:20|98.79|96.79|98.89|96.89|98.89|96.89|98.79|96.79|0
1634009790000|2021-10-12 03:36:30|99.1|97.1|99.3|97.3|99.3|97.3|99.1|97.1|0
1634009800000|2021-10-12 03:36:40|99.19|97.19|99.3|97.3|99.4|97.4|99.19|97.19|0
1634009810000|2021-10-12 03:36:50|98.69|96.69|98.69|96.69|98.69|96.69|98.69|96.69|0
1634009820000|2021-10-12 03:37:00|98.28|96.28|98.08|96.08|98.28|96.28|98.08|96.08|0
1634009830000|2021-10-12 03:37:10|98.28|96.28|98.38|96.38|98.38|96.38|98.28|96.28|0
1634009840000|2021-10-12 03:37:20|98.48|96.48|98.58|96.58|98.69|96.69|98.48|96.48|0
1634009850000|2021-10-12 03:37:30|98.48|96.48|98.89|96.89|98.89|96.89|98.48|96.48|0
1634009860000|2021-10-12 03:37:40|98.78|96.78|98.69|96.69|98.78|96.78|98.69|96.69|0
1634009870000|2021-10-12 03:37:50|98.89|96.89|98.89|96.89|98.89|96.89|98.89|96.89|0
1634009890000|2021-10-12 03:38:10|98.78|96.78|99.09|97.09|99.09|97.09|98.78|96.78|0
1634009900000|2021-10-12 03:38:20|98.99|96.99|99.3|97.3|99.3|97.3|98.99|96.99|0
1634009910000|2021-10-12 03:38:30|99.19|97.19|99.5|97.5|99.5|97.5|99.19|97.19|0
1634009920000|2021-10-12 03:38:40|99.3|97.3|99.29|97.29|99.3|97.3|99.09|97.09|0
1634009930000|2021-10-12 03:38:50|98.89|96.89|99.09|97.09|99.09|97.09|98.89|96.89|0
1634009940000|2021-10-12 03:39:00|99.29|97.29|99.29|97.29|99.29|97.29|99.29|97.29|0
1634009960000|2021-10-12 03:39:20|99.7|97.7|99.6|97.6|99.7|97.7|99.6|97.6|0
1634009970000|2021-10-12 03:39:30|99.7|97.7|99.91|97.91|99.91|97.91|99.7|97.7|0
1634009980000|2021-10-12 03:39:40|99.7|97.7|99.9|97.9|100.11|98.11|99.7|97.7|0
1634009990000|2021-10-12 03:39:50|99.7|97.7|99.7|97.7|99.7|97.7|99.59|97.59|0
1634010000000|2021-10-12 03:40:00|99.5|97.5|99.7|97.7|99.7|97.7|99.5|97.5|0
1634010010000|2021-10-12 03:40:10|99.9|97.9|100|98|100.11|98.11|99.9|97.9|0
1634010020000|2021-10-12 03:40:20|100.11|98.11|99.9|97.9|100.11|98.11|99.9|97.9|0
1634010030000|2021-10-12 03:40:30|100|98|100|98|100|98|100|98|0
1634010040000|2021-10-12 03:40:40|100.11|98.11|100.11|98.11|100.11|98.11|99.9|97.9|0
1634010050000|2021-10-12 03:40:50|100|98|100.11|98.11|100.11|98.11|99.9|97.9|0
1634010060000|2021-10-12 03:41:00|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634010070000|2021-10-12 03:41:10|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1634010080000|2021-10-12 03:41:20|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634010100000|2021-10-12 03:41:40|100.1|98.1|100.1|98.1|100.1|98.1|100|98|0
1634010110000|2021-10-12 03:41:50|100|98|99.9|97.9|100|98|99.9|97.9|0
1634010140000|2021-10-12 03:42:20|99.69|97.69|99.9|97.9|99.9|97.9|99.69|97.69|0
1634010170000|2021-10-12 03:42:50|100.1|98.1|99.99|97.99|100.1|98.1|99.99|97.99|0
1634010180000|2021-10-12 03:43:00|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634010190000|2021-10-12 03:43:10|99.99|97.99|99.9|97.9|100.1|98.1|99.9|97.9|0
1634010200000|2021-10-12 03:43:20|99.99|97.99|99.99|97.99|100.1|98.1|99.99|97.99|0
1634010210000|2021-10-12 03:43:30|99.89|97.89|100.1|98.1|100.1|98.1|99.89|97.89|0
1634010230000|2021-10-12 03:43:50|99.99|97.99|100.1|98.1|100.1|98.1|99.99|97.99|0
1634010240000|2021-10-12 03:44:00|100.2|98.2|100.2|98.2|100.2|98.2|100.1|98.1|0
1634010250000|2021-10-12 03:44:10|100.1|98.1|100.1|98.1|100.1|98.1|100.1|98.1|0
1634010260000|2021-10-12 03:44:20|99.89|97.89|99.69|97.69|99.89|97.89|99.69|97.69|0
1634010270000|2021-10-12 03:44:30|99.79|97.79|99.69|97.69|99.79|97.79|99.69|97.69|0
1634010280000|2021-10-12 03:44:40|99.48|97.48|99.69|97.69|99.89|97.89|99.48|97.48|0
1634010290000|2021-10-12 03:44:50|99.58|97.58|99.48|97.48|99.58|97.58|99.48|97.48|0
1634010320000|2021-10-12 03:45:20|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1634010330000|2021-10-12 03:45:30|99.68|97.68|99.89|97.89|99.89|97.89|99.68|97.68|0
1634010340000|2021-10-12 03:45:40|99.68|97.68|99.78|97.78|99.78|97.78|99.68|97.68|0
1634010350000|2021-10-12 03:45:50|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1634010360000|2021-10-12 03:46:00|99.89|97.89|100.09|98.09|100.09|98.09|99.89|97.89|0
1634010390000|2021-10-12 03:46:30|99.89|97.89|99.98|97.98|100.09|98.09|99.89|97.89|0
1634010400000|2021-10-12 03:46:40|99.89|97.89|100.3|98.3|100.3|98.3|99.89|97.89|0
1634010410000|2021-10-12 03:46:50|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1634010420000|2021-10-12 03:47:00|99.89|97.89|100.09|98.09|100.09|98.09|99.89|97.89|0
1634010430000|2021-10-12 03:47:10|100.29|98.29|100.29|98.29|100.5|98.5|100.29|98.29|0
1634010440000|2021-10-12 03:47:20|100.5|98.5|100.29|98.29|100.5|98.5|100.29|98.29|0
1634010450000|2021-10-12 03:47:30|100.09|98.09|100.19|98.19|100.19|98.19|100.09|98.09|0
1634010460000|2021-10-12 03:47:40|100.29|98.29|100.5|98.5|100.5|98.5|100.29|98.29|0
1634010470000|2021-10-12 03:47:50|100.29|98.29|100.5|98.5|100.5|98.5|100.29|98.29|0
1634010480000|2021-10-12 03:48:00|100.29|98.29|100.29|98.29|100.29|98.29|100.29|98.29|0
1634010490000|2021-10-12 03:48:10|100.5|98.5|100.29|98.29|100.5|98.5|100.29|98.29|0
1634010500000|2021-10-12 03:48:20|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1634010520000|2021-10-12 03:48:40|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634010530000|2021-10-12 03:48:50|99.68|97.68|99.88|97.88|99.88|97.88|99.68|97.68|0
1634010540000|2021-10-12 03:49:00|99.68|97.68|99.68|97.68|99.77|97.77|99.68|97.68|0
1634010550000|2021-10-12 03:49:10|99.77|97.77|99.77|97.77|99.77|97.77|99.68|97.68|0
1634010560000|2021-10-12 03:49:20|99.67|97.67|99.67|97.67|99.77|97.77|99.47|97.47|0
1634010570000|2021-10-12 03:49:30|99.57|97.57|99.57|97.57|99.67|97.67|99.57|97.57|0
1634010580000|2021-10-12 03:49:40|99.47|97.47|99.67|97.67|99.67|97.67|99.47|97.47|0
1634010590000|2021-10-12 03:49:50|99.57|97.57|99.67|97.67|99.67|97.67|99.57|97.57|0
1634010600000|2021-10-12 03:50:00|99.57|97.57|99.67|97.67|99.67|97.67|99.57|97.57|0
1634010610000|2021-10-12 03:50:10|99.57|97.57|99.67|97.67|99.67|97.67|99.57|97.57|0
1634010620000|2021-10-12 03:50:20|99.88|97.88|99.77|97.77|99.88|97.88|99.77|97.77|0
1634010630000|2021-10-12 03:50:30|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1634010640000|2021-10-12 03:50:40|99.88|97.88|99.67|97.67|99.88|97.88|99.67|97.67|0
1634010660000|2021-10-12 03:51:00|99.77|97.77|99.87|97.87|99.87|97.87|99.67|97.67|0
1634010670000|2021-10-12 03:51:10|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634010690000|2021-10-12 03:51:30|100.28|98.28|100.08|98.08|100.28|98.28|100.08|98.08|0
1634010700000|2021-10-12 03:51:40|100.18|98.18|100.08|98.08|100.18|98.18|100.08|98.08|0
1634010730000|2021-10-12 03:52:10|100.28|98.28|100.08|98.08|100.28|98.28|100.08|98.08|0
1634010740000|2021-10-12 03:52:20|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1634010760000|2021-10-12 03:52:40|100.07|98.07|100.17|98.17|100.17|98.17|100.07|98.07|0
1634010770000|2021-10-12 03:52:50|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1634010780000|2021-10-12 03:53:00|99.87|97.87|99.87|97.87|99.97|97.97|99.87|97.87|0
1634010800000|2021-10-12 03:53:20|99.97|97.97|99.87|97.87|99.97|97.97|99.87|97.87|0
1634010810000|2021-10-12 03:53:30|100.07|98.07|99.66|97.66|100.07|98.07|99.66|97.66|0
1634010820000|2021-10-12 03:53:40|99.76|97.76|99.46|97.46|99.76|97.76|99.46|97.46|0
1634010840000|2021-10-12 03:54:00|99.56|97.56|99.66|97.66|99.66|97.66|99.56|97.56|0
1634010870000|2021-10-12 03:54:30|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634010880000|2021-10-12 03:54:40|99.25|97.25|99.25|97.25|99.25|97.25|99.25|97.25|0
1634010890000|2021-10-12 03:54:50|99.05|97.05|99.05|97.05|99.05|97.05|99.05|97.05|0
1634010910000|2021-10-12 03:55:10|98.84|96.84|98.53|96.53|98.84|96.84|98.44|96.44|0
1634010920000|2021-10-12 03:55:20|98.43|96.43|98.43|96.43|98.43|96.43|98.43|96.43|0
1634010930000|2021-10-12 03:55:30|98.53|96.53|98.53|96.53|98.64|96.64|98.53|96.53|0
1634010940000|2021-10-12 03:55:40|98.43|96.43|98.43|96.43|98.43|96.43|98.43|96.43|0
1634010950000|2021-10-12 03:55:50|98.23|96.23|98.23|96.23|98.23|96.23|98.03|96.03|0
1634010960000|2021-10-12 03:56:00|98.03|96.03|97.62|95.62|98.03|96.03|97.62|95.62|0
1634010970000|2021-10-12 03:56:10|97.82|95.82|97.82|95.82|97.82|95.82|97.62|95.62|0
1634010980000|2021-10-12 03:56:20|98.03|96.03|98.03|96.03|98.03|96.03|98.03|96.03|0
1634010990000|2021-10-12 03:56:30|98.02|96.02|98.63|96.63|98.63|96.63|98.02|96.02|0
1634011000000|2021-10-12 03:56:40|98.73|96.73|99.04|97.04|99.04|97.04|98.73|96.73|0
1634011010000|2021-10-12 03:56:50|98.94|96.94|98.94|96.94|98.94|96.94|98.94|96.94|0
1634011020000|2021-10-12 03:57:00|98.84|96.84|98.43|96.43|98.84|96.84|98.23|96.23|0
1634011030000|2021-10-12 03:57:10|98.53|96.53|98.63|96.63|98.63|96.63|98.53|96.53|0
1634011050000|2021-10-12 03:57:30|98.53|96.53|98.53|96.53|98.63|96.63|98.53|96.53|0
1634011060000|2021-10-12 03:57:40|98.63|96.63|98.63|96.63|98.63|96.63|98.63|96.63|0
1634011080000|2021-10-12 03:58:00|98.43|96.43|98.22|96.22|98.43|96.43|98.22|96.22|0
1634011090000|2021-10-12 03:58:10|98.12|96.12|98.12|96.12|98.12|96.12|98.12|96.12|0
1634011100000|2021-10-12 03:58:20|98.02|96.02|97.91|95.91|98.02|96.02|97.82|95.82|0
1634011110000|2021-10-12 03:58:30|97.82|95.82|97.82|95.82|97.82|95.82|97.82|95.82|0
1634011120000|2021-10-12 03:58:40|97.91|95.91|97.91|95.91|97.91|95.91|97.91|95.91|0
1634011130000|2021-10-12 03:58:50|98.02|96.02|98.02|96.02|98.02|96.02|98.02|96.02|0
1634011150000|2021-10-12 03:59:10|97.81|95.81|97.61|95.61|97.81|95.81|97.61|95.61|0
1634011160000|2021-10-12 03:59:20|97.71|95.71|97.61|95.61|97.81|95.81|97.61|95.61|0
1634011170000|2021-10-12 03:59:30|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1634011180000|2021-10-12 03:59:40|98.02|96.02|97.81|95.81|98.02|96.02|97.81|95.81|0
1634011200000|2021-10-12 04:00:00|97.61|95.61|97.91|95.91|97.91|95.91|97.61|95.61|0
1634011210000|2021-10-12 04:00:10|98.02|96.02|98.22|96.22|98.22|96.22|98.01|96.01|0
1634011230000|2021-10-12 04:00:30|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1634011260000|2021-10-12 04:01:00|97.61|95.61|98.01|96.01|98.01|96.01|97.61|95.61|0
1634011270000|2021-10-12 04:01:10|98.22|96.22|98.42|96.42|98.42|96.42|98.22|96.22|0
1634011290000|2021-10-12 04:01:30|98.62|96.62|98.82|96.82|98.82|96.82|98.62|96.62|0
1634011300000|2021-10-12 04:01:40|98.62|96.62|98.72|96.72|98.72|96.72|98.62|96.62|0
1634011310000|2021-10-12 04:01:50|98.82|96.82|98.72|96.72|98.82|96.82|98.62|96.62|0
1634011320000|2021-10-12 04:02:00|98.62|96.62|99.44|97.44|99.44|97.44|98.62|96.62|0
1634011330000|2021-10-12 04:02:10|99.84|97.84|99.84|97.84|99.84|97.84|99.84|97.84|0
1634011340000|2021-10-12 04:02:20|100.05|98.05|100.25|98.25|100.46|98.46|100.05|98.05|0
1634011360000|2021-10-12 04:02:40|100.05|98.05|100.15|98.15|100.15|98.15|100.05|98.05|0
1634011370000|2021-10-12 04:02:50|100.25|98.25|100.25|98.25|100.25|98.25|100.05|98.05|0
1634011380000|2021-10-12 04:03:00|100.15|98.15|100.46|98.46|100.46|98.46|100.15|98.15|0
1634011390000|2021-10-12 04:03:10|100.25|98.25|100.35|98.35|100.35|98.35|100.25|98.25|0
1634011400000|2021-10-12 04:03:20|100.46|98.46|100.46|98.46|100.46|98.46|100.35|98.35|0
1634011410000|2021-10-12 04:03:30|100.25|98.25|100.25|98.25|100.25|98.25|100.25|98.25|0
1634011420000|2021-10-12 04:03:40|100.05|98.05|99.84|97.84|100.05|98.05|99.84|97.84|0
1634011430000|2021-10-12 04:03:50|100.04|98.04|100.25|98.25|100.25|98.25|100.04|98.04|0
1634011440000|2021-10-12 04:04:00|100.04|98.04|100.25|98.25|100.25|98.25|100.04|98.04|0
1634011450000|2021-10-12 04:04:10|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1634011460000|2021-10-12 04:04:20|100.04|98.04|99.94|97.94|100.04|98.04|99.94|97.94|0
1634011470000|2021-10-12 04:04:30|100.25|98.25|100.04|98.04|100.25|98.25|100.04|98.04|0
1634011480000|2021-10-12 04:04:40|99.94|97.94|100.04|98.04|100.04|98.04|99.94|97.94|0
1634011500000|2021-10-12 04:05:00|99.84|97.84|99.84|97.84|99.84|97.84|99.84|97.84|0
1634011510000|2021-10-12 04:05:10|99.63|97.63|99.73|97.73|99.84|97.84|99.63|97.63|0
1634011520000|2021-10-12 04:05:20|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1634011530000|2021-10-12 04:05:30|99.43|97.43|99.63|97.63|99.63|97.63|99.43|97.43|0
1634011540000|2021-10-12 04:05:40|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1634011550000|2021-10-12 04:05:50|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1634011580000|2021-10-12 04:06:20|99.73|97.73|99.73|97.73|99.73|97.73|99.73|97.73|0
1634011590000|2021-10-12 04:06:30|99.63|97.63|99.42|97.42|99.63|97.63|99.42|97.42|0
1634011600000|2021-10-12 04:06:40|99.63|97.63|99.52|97.52|99.63|97.63|99.52|97.52|0
1634011610000|2021-10-12 04:06:50|99.42|97.42|99.63|97.63|99.63|97.63|99.42|97.42|0
1634011620000|2021-10-12 04:07:00|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1634011630000|2021-10-12 04:07:10|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1634011640000|2021-10-12 04:07:20|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1634011650000|2021-10-12 04:07:30|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1634011660000|2021-10-12 04:07:40|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1634011700000|2021-10-12 04:08:20|98.81|96.81|98.81|96.81|98.81|96.81|98.81|96.81|0
1634011720000|2021-10-12 04:08:40|99.01|97.01|99.01|97.01|99.01|97.01|99.01|97.01|0
1634011730000|2021-10-12 04:08:50|98.81|96.81|98.8|96.8|98.81|96.81|98.8|96.8|0
1634011740000|2021-10-12 04:09:00|99.01|97.01|99.01|97.01|99.01|97.01|99.01|97.01|0
1634011750000|2021-10-12 04:09:10|99.21|97.21|99.11|97.11|99.21|97.21|99.01|97.01|0
1634011760000|2021-10-12 04:09:20|99.01|97.01|99.11|97.11|99.21|97.21|99.01|97.01|0
1634011770000|2021-10-12 04:09:30|99.21|97.21|99.31|97.31|99.31|97.31|99.21|97.21|0
1634011780000|2021-10-12 04:09:40|99.21|97.21|99.21|97.21|99.21|97.21|99.21|97.21|0
1634011790000|2021-10-12 04:09:50|99.41|97.41|99.21|97.21|99.41|97.41|99.21|97.21|0
1634011800000|2021-10-12 04:10:00|99.01|97.01|99.21|97.21|99.21|97.21|99.01|97.01|0
1634011820000|2021-10-12 04:10:20|99.31|97.31|99.21|97.21|99.31|97.31|99.21|97.21|0
1634011830000|2021-10-12 04:10:30|99.41|97.41|99.41|97.41|99.41|97.41|99.21|97.21|0
1634011850000|2021-10-12 04:10:50|99.62|97.62|99.62|97.62|99.62|97.62|99.51|97.51|0
1634011860000|2021-10-12 04:11:00|99.41|97.41|99.41|97.41|99.41|97.41|99.41|97.41|0
1634011870000|2021-10-12 04:11:10|99.3|97.3|99.3|97.3|99.41|97.41|99.3|97.3|0
1634011880000|2021-10-12 04:11:20|99.41|97.41|99.41|97.41|99.41|97.41|99.41|97.41|0
1634011900000|2021-10-12 04:11:40|99.21|97.21|99.21|97.21|99.21|97.21|99.21|97.21|0
1634011910000|2021-10-12 04:11:50|99.2|97.2|99.1|97.1|99.2|97.2|99.1|97.1|0
1634011920000|2021-10-12 04:12:00|99|97|99|97|99.2|97.2|99|97|0
1634011930000|2021-10-12 04:12:10|98.8|96.8|99|97|99|97|98.8|96.8|0
1634011940000|2021-10-12 04:12:20|98.89|96.89|98.89|96.89|98.89|96.89|98.89|96.89|0
1634011950000|2021-10-12 04:12:30|98.8|96.8|99|97|99|97|98.8|96.8|0
1634011960000|2021-10-12 04:12:40|98.89|96.89|99|97|99|97|98.89|96.89|0
1634011980000|2021-10-12 04:13:00|99.2|97.2|99.41|97.41|99.5|97.5|99.2|97.2|0
1634011990000|2021-10-12 04:13:10|99.61|97.61|99.61|97.61|99.61|97.61|99.5|97.5|0
1634012000000|2021-10-12 04:13:20|99.71|97.71|99.61|97.61|99.71|97.71|99.61|97.61|0
1634012010000|2021-10-12 04:13:30|99.81|97.81|99.81|97.81|99.81|97.81|99.81|97.81|0
1634012020000|2021-10-12 04:13:40|99.71|97.71|99.81|97.81|99.81|97.81|99.71|97.71|0
1634012040000|2021-10-12 04:14:00|100.22|98.22|100.32|98.32|100.32|98.32|100.22|98.22|0
1634012050000|2021-10-12 04:14:10|100.22|98.22|100.02|98.02|100.22|98.22|100.02|98.02|0
1634012060000|2021-10-12 04:14:20|99.81|97.81|99.61|97.61|99.81|97.81|99.61|97.61|0
1634012070000|2021-10-12 04:14:30|99.4|97.4|99.4|97.4|99.4|97.4|99.4|97.4|0
1634012100000|2021-10-12 04:15:00|99.2|97.2|99.2|97.2|99.4|97.4|99.2|97.2|0
1634012130000|2021-10-12 04:15:30|99.19|97.19|99.19|97.19|99.19|97.19|99.19|97.19|0
1634012140000|2021-10-12 04:15:40|98.99|96.99|98.99|96.99|98.99|96.99|98.99|96.99|0
1634012150000|2021-10-12 04:15:50|98.79|96.79|98.99|96.99|98.99|96.99|98.79|96.79|0
1634012160000|2021-10-12 04:16:00|98.79|96.79|98.99|96.99|98.99|96.99|98.79|96.79|0
1634012190000|2021-10-12 04:16:30|99.09|97.09|99.29|97.29|99.29|97.29|99.09|97.09|0
1634012200000|2021-10-12 04:16:40|99.4|97.4|99.4|97.4|99.6|97.6|99.4|97.4|0
1634012210000|2021-10-12 04:16:50|99.6|97.6|99.7|97.7|99.7|97.7|99.6|97.6|0
1634012220000|2021-10-12 04:17:00|99.6|97.6|99.08|97.08|99.6|97.6|99.08|97.08|0
1634012230000|2021-10-12 04:17:10|99.19|97.19|99.6|97.6|99.6|97.6|99.19|97.19|0
1634012260000|2021-10-12 04:17:40|99.39|97.39|99.39|97.39|99.39|97.39|99.39|97.39|0
1634012270000|2021-10-12 04:17:50|99.49|97.49|99.6|97.6|99.6|97.6|99.39|97.39|0
1634012280000|2021-10-12 04:18:00|99.7|97.7|100.01|98.01|100.01|98.01|99.7|97.7|0
1634012290000|2021-10-12 04:18:10|99.8|97.8|100.21|98.21|100.21|98.21|99.8|97.8|0
1634012310000|2021-10-12 04:18:30|100.01|98.01|100|98|100.01|98.01|100|98|0
1634012330000|2021-10-12 04:18:50|100.21|98.21|100.1|98.1|100.21|98.21|100|98|0
1634012340000|2021-10-12 04:19:00|100.21|98.21|100.21|98.21|100.21|98.21|100.1|98.1|0
1634012360000|2021-10-12 04:19:20|100|98|100|98|100|98|100|98|0
1634012380000|2021-10-12 04:19:40|99.8|97.8|99.8|97.8|99.8|97.8|99.8|97.8|0
1634012390000|2021-10-12 04:19:50|99.9|97.9|100|98|100|98|99.8|97.8|0
1634012420000|2021-10-12 04:20:20|100.21|98.21|100.21|98.21|100.21|98.21|100.21|98.21|0
1634012430000|2021-10-12 04:20:30|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1634012440000|2021-10-12 04:20:40|100.3|98.3|100.41|98.41|100.41|98.41|100.2|98.2|0
1634012450000|2021-10-12 04:20:50|100.2|98.2|100.41|98.41|100.41|98.41|100.2|98.2|0
1634012460000|2021-10-12 04:21:00|100.3|98.3|100.2|98.2|100.41|98.41|100.2|98.2|0
1634012470000|2021-10-12 04:21:10|100.1|98.1|100.1|98.1|100.1|98.1|100.1|98.1|0
1634012480000|2021-10-12 04:21:20|100.2|98.2|100.1|98.1|100.2|98.2|100.1|98.1|0
1634012490000|2021-10-12 04:21:30|100.2|98.2|100.41|98.41|100.41|98.41|100.2|98.2|0
1634012500000|2021-10-12 04:21:40|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1634012510000|2021-10-12 04:21:50|100.09|98.09|100|98|100.09|98.09|100|98|0
1634012520000|2021-10-12 04:22:00|100.2|98.2|100|98|100.2|98.2|100|98|0
1634012540000|2021-10-12 04:22:20|99.99|97.99|99.99|97.99|99.99|97.99|99.99|97.99|0
1634012560000|2021-10-12 04:22:40|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1634012580000|2021-10-12 04:23:00|99.99|97.99|99.68|97.68|99.99|97.99|99.68|97.68|0
1634012590000|2021-10-12 04:23:10|99.58|97.58|99.79|97.79|99.79|97.79|99.58|97.58|0
1634012610000|2021-10-12 04:23:30|99.89|97.89|99.79|97.79|99.89|97.89|99.79|97.79|0
1634012630000|2021-10-12 04:23:50|99.88|97.88|99.79|97.79|99.99|97.99|99.79|97.79|0
1634012640000|2021-10-12 04:24:00|99.99|97.99|99.99|97.99|99.99|97.99|99.99|97.99|0
1634012650000|2021-10-12 04:24:10|100.09|98.09|100.19|98.19|100.19|98.19|100.09|98.09|0
1634012660000|2021-10-12 04:24:20|100.4|98.4|100.4|98.4|100.4|98.4|100.4|98.4|0
1634012730000|2021-10-12 04:25:30|100.5|98.5|100.6|98.6|100.6|98.6|100.5|98.5|0
1634012750000|2021-10-12 04:25:50|100.49|98.49|100.49|98.49|100.49|98.49|100.49|98.49|0
1634012760000|2021-10-12 04:26:00|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1634012770000|2021-10-12 04:26:10|100.49|98.49|100.6|98.6|100.6|98.6|100.49|98.49|0
1634012810000|2021-10-12 04:26:50|100.39|98.39|100.39|98.39|100.39|98.39|100.39|98.39|0
1634012860000|2021-10-12 04:27:40|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1634012880000|2021-10-12 04:28:00|100.49|98.49|100.6|98.6|100.6|98.6|100.49|98.49|0
1634012890000|2021-10-12 04:28:10|100.59|98.59|100.39|98.39|100.59|98.59|100.39|98.39|0
1634012900000|2021-10-12 04:28:20|100.59|98.59|100.59|98.59|100.59|98.59|100.49|98.49|0
1634012910000|2021-10-12 04:28:30|100.39|98.39|100.39|98.39|100.39|98.39|100.39|98.39|0
1634012940000|2021-10-12 04:29:00|100.49|98.49|100.59|98.59|100.59|98.59|100.39|98.39|0
1634012950000|2021-10-12 04:29:10|100.39|98.39|100.39|98.39|100.49|98.49|100.39|98.39|0
1634012960000|2021-10-12 04:29:20|100.18|98.18|100.18|98.18|100.18|98.18|100.18|98.18|0
1634012980000|2021-10-12 04:29:40|99.97|97.97|99.97|97.97|99.97|97.97|99.97|97.97|0
1634012990000|2021-10-12 04:29:50|99.87|97.87|99.77|97.77|99.87|97.87|99.77|97.77|0
1634013000000|2021-10-12 04:30:00|99.97|97.97|99.97|97.97|99.97|97.97|99.97|97.97|0
1634013020000|2021-10-12 04:30:20|99.87|97.87|99.97|97.97|99.97|97.97|99.87|97.87|0
1634013030000|2021-10-12 04:30:30|100.18|98.18|100.07|98.07|100.18|98.18|100.07|98.07|0
1634013040000|2021-10-12 04:30:40|100.18|98.18|100.07|98.07|100.18|98.18|99.97|97.97|0
1634013050000|2021-10-12 04:30:50|99.97|97.97|100.07|98.07|100.07|98.07|99.97|97.97|0
1634013060000|2021-10-12 04:31:00|100.18|98.18|99.97|97.97|100.18|98.18|99.97|97.97|0
1634013090000|2021-10-12 04:31:30|100.18|98.18|100.18|98.18|100.18|98.18|100.18|98.18|0
1634013100000|2021-10-12 04:31:40|100.17|98.17|100.07|98.07|100.17|98.17|100.07|98.07|0
1634013110000|2021-10-12 04:31:50|100.17|98.17|100.07|98.07|100.17|98.17|99.97|97.97|0
1634013120000|2021-10-12 04:32:00|100.17|98.17|99.97|97.97|100.17|98.17|99.97|97.97|0
1634013130000|2021-10-12 04:32:10|99.76|97.76|99.76|97.76|99.97|97.97|99.76|97.76|0
1634013150000|2021-10-12 04:32:30|99.97|97.97|99.97|97.97|99.97|97.97|99.86|97.86|0
1634013180000|2021-10-12 04:33:00|99.86|97.86|99.97|97.97|99.97|97.97|99.86|97.86|0
1634013210000|2021-10-12 04:33:30|99.96|97.96|99.96|97.96|99.96|97.96|99.96|97.96|0
1634013220000|2021-10-12 04:33:40|100.17|98.17|100.17|98.17|100.17|98.17|100.06|98.06|0
1634013250000|2021-10-12 04:34:10|99.96|97.96|99.96|97.96|99.96|97.96|99.96|97.96|0
1634013310000|2021-10-12 04:35:10|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1634013320000|2021-10-12 04:35:20|100.16|98.16|100.26|98.26|100.26|98.26|100.16|98.16|0
1634013330000|2021-10-12 04:35:30|100.37|98.37|100.16|98.16|100.37|98.37|100.16|98.16|0
1634013340000|2021-10-12 04:35:40|99.96|97.96|99.96|97.96|99.96|97.96|99.96|97.96|0
1634013360000|2021-10-12 04:36:00|99.75|97.75|99.75|97.75|99.96|97.96|99.75|97.75|0
1634013370000|2021-10-12 04:36:10|99.55|97.55|99.55|97.55|99.55|97.55|99.55|97.55|0
1634013380000|2021-10-12 04:36:20|99.65|97.65|99.75|97.75|99.75|97.75|99.55|97.55|0
1634013390000|2021-10-12 04:36:30|99.55|97.55|99.55|97.55|99.55|97.55|99.55|97.55|0
1634013410000|2021-10-12 04:36:50|99.34|97.34|99.34|97.34|99.34|97.34|99.34|97.34|0
1634013420000|2021-10-12 04:37:00|99.14|97.14|99.14|97.14|99.14|97.14|99.14|97.14|0
1634013430000|2021-10-12 04:37:10|99.34|97.34|99.34|97.34|99.34|97.34|99.34|97.34|0
1634013450000|2021-10-12 04:37:30|99.14|97.14|99.14|97.14|99.14|97.14|99.14|97.14|0
1634013460000|2021-10-12 04:37:40|99.13|97.13|98.93|96.93|99.13|97.13|98.93|96.93|0
1634013470000|2021-10-12 04:37:50|98.73|96.73|98.93|96.93|98.93|96.93|98.73|96.73|0
1634013480000|2021-10-12 04:38:00|98.73|96.73|98.73|96.73|98.73|96.73|98.73|96.73|0
1634013490000|2021-10-12 04:38:10|98.72|96.72|98.93|96.93|98.93|96.93|98.72|96.72|0
1634013540000|2021-10-12 04:39:00|98.82|96.82|98.93|96.93|98.93|96.93|98.82|96.82|0
1634013550000|2021-10-12 04:39:10|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634013560000|2021-10-12 04:39:20|98.62|96.62|98.72|96.72|98.72|96.72|98.62|96.62|0
1634013570000|2021-10-12 04:39:30|98.52|96.52|98.52|96.52|98.52|96.52|98.52|96.52|0
1634013580000|2021-10-12 04:39:40|98.31|96.31|98.31|96.31|98.31|96.31|98.31|96.31|0
1634013590000|2021-10-12 04:39:50|98.41|96.41|98.31|96.31|98.41|96.41|98.31|96.31|0
1634013600000|2021-10-12 04:40:00|98.52|96.52|98.92|96.92|98.92|96.92|98.52|96.52|0
1634013610000|2021-10-12 04:40:10|98.82|96.82|98.92|96.92|98.92|96.92|98.82|96.82|0
1634013630000|2021-10-12 04:40:30|98.72|96.72|98.72|96.72|98.72|96.72|98.51|96.51|0
1634013640000|2021-10-12 04:40:40|98.92|96.92|99.13|97.13|99.13|97.13|98.92|96.92|0
1634013650000|2021-10-12 04:40:50|99.02|97.02|98.92|96.92|99.02|97.02|98.92|96.92|0
1634013660000|2021-10-12 04:41:00|99.13|97.13|99.13|97.13|99.13|97.13|98.92|96.92|0
1634013670000|2021-10-12 04:41:10|99.22|97.22|99.02|97.02|99.33|97.33|99.02|97.02|0
1634013680000|2021-10-12 04:41:20|99.13|97.13|99.22|97.22|99.22|97.22|99.12|97.12|0
1634013690000|2021-10-12 04:41:30|99.12|97.12|99.12|97.12|99.33|97.33|99.12|97.12|0
1634013700000|2021-10-12 04:41:40|99.22|97.22|99.12|97.12|99.22|97.22|99.12|97.12|0
1634013720000|2021-10-12 04:42:00|99.02|97.02|99.12|97.12|99.12|97.12|99.02|97.02|0
1634013730000|2021-10-12 04:42:10|99.22|97.22|99.22|97.22|99.22|97.22|99.12|97.12|0
1634013740000|2021-10-12 04:42:20|99.12|97.12|99.12|97.12|99.12|97.12|99.12|97.12|0
1634013750000|2021-10-12 04:42:30|99.33|97.33|99.33|97.33|99.33|97.33|99.33|97.33|0
1634013760000|2021-10-12 04:42:40|99.53|97.53|99.53|97.53|99.53|97.53|99.53|97.53|0
1634013770000|2021-10-12 04:42:50|99.73|97.73|99.73|97.73|99.73|97.73|99.73|97.73|0
1634013780000|2021-10-12 04:43:00|99.94|97.94|100.14|98.14|100.14|98.14|99.94|97.94|0
1634013790000|2021-10-12 04:43:10|99.94|97.94|100.55|98.55|100.55|98.55|99.94|97.94|0
1634013800000|2021-10-12 04:43:20|100.76|98.76|100.76|98.76|100.76|98.76|100.76|98.76|0
1634013810000|2021-10-12 04:43:30|100.55|98.55|100.55|98.55|100.55|98.55|100.55|98.55|0
1634013820000|2021-10-12 04:43:40|100.35|98.35|100.55|98.55|100.55|98.55|100.35|98.35|0
1634013830000|2021-10-12 04:43:50|100.45|98.45|100.45|98.45|100.45|98.45|100.45|98.45|0
1634013840000|2021-10-12 04:44:00|100.55|98.55|100.55|98.55|100.55|98.55|100.35|98.35|0
1634013850000|2021-10-12 04:44:10|100.45|98.45|100.35|98.35|100.45|98.45|100.35|98.35|0
1634013870000|2021-10-12 04:44:30|100.14|98.14|100.35|98.35|100.35|98.35|100.14|98.14|0
1634013880000|2021-10-12 04:44:40|100.34|98.34|100.34|98.34|100.34|98.34|100.34|98.34|0
1634013890000|2021-10-12 04:44:50|100.24|98.24|100.14|98.14|100.34|98.34|100.14|98.14|0
1634013900000|2021-10-12 04:45:00|100.24|98.24|100.24|98.24|100.34|98.34|100.24|98.24|0
1634013910000|2021-10-12 04:45:10|100.34|98.34|100.34|98.34|100.34|98.34|100.24|98.24|0
1634013920000|2021-10-12 04:45:20|100.24|98.24|100.14|98.14|100.24|98.24|100.14|98.14|0
1634013930000|2021-10-12 04:45:30|99.93|97.93|100.14|98.14|100.14|98.14|99.93|97.93|0
1634013940000|2021-10-12 04:45:40|100.03|98.03|100.03|98.03|100.03|98.03|100.03|98.03|0
1634013960000|2021-10-12 04:46:00|99.93|97.93|100.14|98.14|100.14|98.14|99.93|97.93|0
1634013970000|2021-10-12 04:46:10|100.03|98.03|100.03|98.03|100.03|98.03|100.03|98.03|0
1634013980000|2021-10-12 04:46:20|99.93|97.93|100.03|98.03|100.03|98.03|99.93|97.93|0
1634013990000|2021-10-12 04:46:30|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1634014010000|2021-10-12 04:46:50|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1634014020000|2021-10-12 04:47:00|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1634014030000|2021-10-12 04:47:10|99.82|97.82|99.93|97.93|99.93|97.93|99.82|97.82|0
1634014060000|2021-10-12 04:47:40|100.13|98.13|100.13|98.13|100.13|98.13|100.13|98.13|0
1634014070000|2021-10-12 04:47:50|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634014080000|2021-10-12 04:48:00|100.34|98.34|100.75|98.75|100.75|98.75|100.34|98.34|0
1634014090000|2021-10-12 04:48:10|100.95|98.95|101.16|99.16|101.16|99.16|100.95|98.95|0
1634014100000|2021-10-12 04:48:20|101.36|99.36|101.57|99.57|101.57|99.57|101.36|99.36|0
1634014110000|2021-10-12 04:48:30|101.36|99.36|101.36|99.36|101.36|99.36|101.36|99.36|0
1634014120000|2021-10-12 04:48:40|101.46|99.46|101.57|99.57|101.57|99.57|101.46|99.46|0
1634014130000|2021-10-12 04:48:50|101.98|99.98|101.78|99.78|101.98|99.98|101.78|99.78|0
1634014140000|2021-10-12 04:49:00|101.87|99.87|102.19|100.19|102.19|100.19|101.87|99.87|0
1634014160000|2021-10-12 04:49:20|101.98|99.98|102.19|100.19|102.19|100.19|101.98|99.98|0
1634014170000|2021-10-12 04:49:30|101.98|99.98|101.98|99.98|101.98|99.98|101.98|99.98|0
1634014180000|2021-10-12 04:49:40|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1634014190000|2021-10-12 04:49:50|102.39|100.39|102.6|100.6|102.6|100.6|102.39|100.39|0
1634014210000|2021-10-12 04:50:10|102.39|100.39|102.28|100.28|102.39|100.39|102.28|100.28|0
1634014220000|2021-10-12 04:50:20|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1634014230000|2021-10-12 04:50:30|101.98|99.98|101.77|99.77|101.98|99.98|101.77|99.77|0
1634014250000|2021-10-12 04:50:50|101.87|99.87|101.87|99.87|101.87|99.87|101.87|99.87|0
1634014260000|2021-10-12 04:51:00|101.98|99.98|101.98|99.98|101.98|99.98|101.77|99.77|0
1634014270000|2021-10-12 04:51:10|101.77|99.77|101.77|99.77|101.77|99.77|101.77|99.77|0
1634014280000|2021-10-12 04:51:20|101.66|99.66|101.56|99.56|101.66|99.66|101.56|99.56|0
1634014290000|2021-10-12 04:51:30|101.36|99.36|101.56|99.56|101.56|99.56|101.36|99.36|0
1634014320000|2021-10-12 04:52:00|101.77|99.77|101.66|99.66|101.77|99.77|101.56|99.56|0
1634014330000|2021-10-12 04:52:10|101.77|99.77|101.56|99.56|101.77|99.77|101.56|99.56|0
1634014350000|2021-10-12 04:52:30|101.77|99.77|101.35|99.35|101.77|99.77|101.35|99.35|0
1634014360000|2021-10-12 04:52:40|101.56|99.56|101.56|99.56|101.56|99.56|101.56|99.56|0
1634014370000|2021-10-12 04:52:50|101.66|99.66|101.56|99.56|101.66|99.66|101.56|99.56|0
1634014380000|2021-10-12 04:53:00|101.35|99.35|101.35|99.35|101.45|99.45|101.35|99.35|0
1634014400000|2021-10-12 04:53:20|101.15|99.15|101.14|99.14|101.15|99.15|101.14|99.14|0
1634014410000|2021-10-12 04:53:30|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1634014420000|2021-10-12 04:53:40|101.14|99.14|100.94|98.94|101.14|99.14|100.94|98.94|0
1634014440000|2021-10-12 04:54:00|101.14|99.14|101.14|99.14|101.14|99.14|101.14|99.14|0
1634014460000|2021-10-12 04:54:20|101.04|99.04|101.04|99.04|101.04|99.04|101.04|99.04|0
1634014470000|2021-10-12 04:54:30|101.03|99.03|101.03|99.03|101.14|99.14|100.94|98.94|0
1634014480000|2021-10-12 04:54:40|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1634014490000|2021-10-12 04:54:50|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1634014500000|2021-10-12 04:55:00|101.14|99.14|101.14|99.14|101.14|99.14|101.14|99.14|0
1634014510000|2021-10-12 04:55:10|100.93|98.93|101.03|99.03|101.14|99.14|100.93|98.93|0
1634014520000|2021-10-12 04:55:20|101.14|99.14|100.93|98.93|101.14|99.14|100.93|98.93|0
1634014540000|2021-10-12 04:55:40|101.35|99.35|101.55|99.55|101.55|99.55|101.34|99.34|0
1634014550000|2021-10-12 04:55:50|101.76|99.76|101.76|99.76|101.76|99.76|101.76|99.76|0
1634014570000|2021-10-12 04:56:10|101.96|99.96|101.76|99.76|101.96|99.96|101.76|99.76|0
1634014580000|2021-10-12 04:56:20|101.96|99.96|101.76|99.76|101.96|99.96|101.76|99.76|0
1634014590000|2021-10-12 04:56:30|101.55|99.55|101.55|99.55|101.55|99.55|101.55|99.55|0
1634014600000|2021-10-12 04:56:40|101.76|99.76|101.76|99.76|101.76|99.76|101.76|99.76|0
1634014610000|2021-10-12 04:56:50|101.75|99.75|101.55|99.55|101.75|99.75|101.55|99.55|0
1634014620000|2021-10-12 04:57:00|101.75|99.75|101.55|99.55|101.75|99.75|101.55|99.55|0
1634014630000|2021-10-12 04:57:10|101.75|99.75|101.75|99.75|101.75|99.75|101.75|99.75|0
1634014650000|2021-10-12 04:57:30|101.55|99.55|101.55|99.55|101.55|99.55|101.55|99.55|0
1634014670000|2021-10-12 04:57:50|101.34|99.34|101.55|99.55|101.55|99.55|101.34|99.34|0
1634014680000|2021-10-12 04:58:00|101.34|99.34|101.34|99.34|101.34|99.34|101.34|99.34|0
1634014690000|2021-10-12 04:58:10|101.13|99.13|101.13|99.13|101.13|99.13|101.13|99.13|0
1634014700000|2021-10-12 04:58:20|101.34|99.34|101.34|99.34|101.34|99.34|101.34|99.34|0
1634014720000|2021-10-12 04:58:40|101.23|99.23|101.13|99.13|101.23|99.23|101.13|99.13|0
1634014730000|2021-10-12 04:58:50|101.23|99.23|101.34|99.34|101.34|99.34|101.23|99.23|0
1634014750000|2021-10-12 04:59:10|101.64|99.64|101.64|99.64|101.64|99.64|101.64|99.64|0
1634014760000|2021-10-12 04:59:20|101.75|99.75|101.75|99.75|101.75|99.75|101.75|99.75|0
1634014790000|2021-10-12 04:59:50|101.54|99.54|101.33|99.33|101.54|99.54|101.33|99.33|0
1634014800000|2021-10-12 05:00:00|101.54|99.54|101.54|99.54|101.75|99.75|101.33|99.33|0
1634014810000|2021-10-12 05:00:10|101.33|99.33|101.13|99.13|101.33|99.33|101.13|99.13|0
1634014820000|2021-10-12 05:00:20|100.71|98.71|100.71|98.71|100.71|98.71|100.51|98.51|0
1634014830000|2021-10-12 05:00:30|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1634014840000|2021-10-12 05:00:40|101.13|99.13|100.92|98.92|101.13|99.13|100.92|98.92|0
1634014860000|2021-10-12 05:01:00|101.12|99.12|101.43|99.43|101.43|99.43|101.12|99.12|0
1634014870000|2021-10-12 05:01:10|101.33|99.33|101.54|99.54|101.74|99.74|101.33|99.33|0
1634014880000|2021-10-12 05:01:20|101.74|99.74|101.95|99.95|101.95|99.95|101.74|99.74|0
1634014890000|2021-10-12 05:01:30|101.74|99.74|101.63|99.63|101.74|99.74|101.54|99.54|0
1634014900000|2021-10-12 05:01:40|101.54|99.54|101.33|99.33|101.54|99.54|101.33|99.33|0
1634014910000|2021-10-12 05:01:50|101.12|99.12|101.33|99.33|101.33|99.33|101.12|99.12|0
1634014920000|2021-10-12 05:02:00|101.74|99.74|101.74|99.74|101.74|99.74|101.74|99.74|0
1634014930000|2021-10-12 05:02:10|101.95|99.95|101.95|99.95|101.95|99.95|101.95|99.95|0
1634014940000|2021-10-12 05:02:20|101.74|99.74|101.95|99.95|101.95|99.95|101.74|99.74|0
1634014950000|2021-10-12 05:02:30|101.74|99.74|101.74|99.74|101.84|99.84|101.74|99.74|0
1634014960000|2021-10-12 05:02:40|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1634014970000|2021-10-12 05:02:50|102.15|100.15|102.36|100.36|102.36|100.36|102.15|100.15|0
1634014980000|2021-10-12 05:03:00|102.15|100.15|102.98|100.98|102.98|100.98|102.15|100.15|0
1634014990000|2021-10-12 05:03:10|102.77|100.77|103.19|101.19|103.19|101.19|102.77|100.77|0
1634015000000|2021-10-12 05:03:20|103.6|101.6|103.29|101.29|103.6|101.6|103.29|101.29|0
1634015010000|2021-10-12 05:03:30|103.4|101.4|103.19|101.19|103.4|101.4|103.19|101.19|0
1634015020000|2021-10-12 05:03:40|103.4|101.4|103.39|101.39|103.4|101.4|103.39|101.39|0
1634015030000|2021-10-12 05:03:50|103.6|101.6|103.81|101.81|103.81|101.81|103.6|101.6|0
1634015040000|2021-10-12 05:04:00|104.02|102.02|104.02|102.02|104.02|102.02|103.81|101.81|0
1634015050000|2021-10-12 05:04:10|103.81|101.81|104.12|102.12|104.12|102.12|103.81|101.81|0
1634015060000|2021-10-12 05:04:20|104.44|102.44|104.43|102.43|104.44|102.44|104.43|102.43|0
1634015070000|2021-10-12 05:04:30|104.64|102.64|104.12|102.12|104.64|102.64|104.12|102.12|0
1634015080000|2021-10-12 05:04:40|104.23|102.23|104.12|102.12|104.33|102.33|104.12|102.12|0
1634015090000|2021-10-12 05:04:50|104.23|102.23|104.22|102.22|104.23|102.23|104.22|102.22|0
1634015100000|2021-10-12 05:05:00|104.12|102.12|104.12|102.12|104.12|102.12|104.02|102.02|0
1634015110000|2021-10-12 05:05:10|104.02|102.02|104.22|102.22|104.43|102.43|104.02|102.02|0
1634015120000|2021-10-12 05:05:20|104.85|102.85|104.64|102.64|105.06|103.06|104.64|102.64|0
1634015130000|2021-10-12 05:05:30|104.22|102.22|104.43|102.43|104.43|102.43|104.22|102.22|0
1634015140000|2021-10-12 05:05:40|104.64|102.64|104.85|102.85|104.85|102.85|104.64|102.64|0
1634015150000|2021-10-12 05:05:50|104.64|102.64|105.27|103.27|105.27|103.27|104.64|102.64|0
1634015160000|2021-10-12 05:06:00|105.06|103.06|105.27|103.27|105.27|103.27|105.06|103.06|0
1634015180000|2021-10-12 05:06:20|105.48|103.48|105.27|103.27|105.48|103.48|105.06|103.06|0
1634015190000|2021-10-12 05:06:30|105.06|103.06|104.85|102.85|105.06|103.06|104.85|102.85|0
1634015200000|2021-10-12 05:06:40|104.64|102.64|104.64|102.64|104.64|102.64|104.64|102.64|0
1634015210000|2021-10-12 05:06:50|104.85|102.85|105.06|103.06|105.06|103.06|104.85|102.85|0
1634015220000|2021-10-12 05:07:00|104.85|102.85|104.85|102.85|105.05|103.05|104.85|102.85|0
1634015230000|2021-10-12 05:07:10|104.64|102.64|104.85|102.85|104.85|102.85|104.64|102.64|0
1634015240000|2021-10-12 05:07:20|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1634015250000|2021-10-12 05:07:30|105.26|103.26|104.84|102.84|105.26|103.26|104.84|102.84|0
1634015260000|2021-10-12 05:07:40|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1634015270000|2021-10-12 05:07:50|104.84|102.84|104.84|102.84|104.84|102.84|104.74|102.74|0
1634015280000|2021-10-12 05:08:00|105.05|103.05|105.26|103.26|105.26|103.26|105.05|103.05|0
1634015290000|2021-10-12 05:08:10|105.47|103.47|105.68|103.68|105.68|103.68|105.47|103.47|0
1634015300000|2021-10-12 05:08:20|105.89|103.89|105.89|103.89|105.99|103.99|105.89|103.89|0
1634015310000|2021-10-12 05:08:30|106.1|104.1|105.89|103.89|106.1|104.1|105.89|103.89|0
1634015320000|2021-10-12 05:08:40|105.68|103.68|105.47|103.47|105.68|103.68|105.47|103.47|0
1634015330000|2021-10-12 05:08:50|105.68|103.68|105.68|103.68|105.68|103.68|105.47|103.47|0
1634015340000|2021-10-12 05:09:00|105.47|103.47|105.05|103.05|105.47|103.47|105.05|103.05|0
1634015350000|2021-10-12 05:09:10|104.84|102.84|104.84|102.84|105.05|103.05|104.84|102.84|0
1634015360000|2021-10-12 05:09:20|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1634015370000|2021-10-12 05:09:30|104.42|102.42|104.63|102.63|104.63|102.63|104.42|102.42|0
1634015380000|2021-10-12 05:09:40|104.42|102.42|104.63|102.63|104.63|102.63|104.42|102.42|0
1634015390000|2021-10-12 05:09:50|104.42|102.42|104.63|102.63|104.63|102.63|104.42|102.42|0
1634015400000|2021-10-12 05:10:00|104.84|102.84|104.73|102.73|104.84|102.84|104.73|102.73|0
1634015410000|2021-10-12 05:10:10|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1634015420000|2021-10-12 05:10:20|104.42|102.42|104|102|104.42|102.42|104|102|0
1634015430000|2021-10-12 05:10:30|104.21|102.21|104.21|102.21|104.21|102.21|104.21|102.21|0
1634015440000|2021-10-12 05:10:40|104.42|102.42|104.63|102.63|104.63|102.63|104.42|102.42|0
1634015450000|2021-10-12 05:10:50|104.84|102.84|104.42|102.42|104.84|102.84|104.42|102.42|0
1634015460000|2021-10-12 05:11:00|104.21|102.21|104|102|104.21|102.21|104|102|0
1634015470000|2021-10-12 05:11:10|103.79|101.79|103.58|101.58|103.79|101.79|103.58|101.58|0
1634015480000|2021-10-12 05:11:20|103.79|101.79|103.58|101.58|103.79|101.79|103.58|101.58|0
1634015490000|2021-10-12 05:11:30|103.37|101.37|103.37|101.37|103.37|101.37|103.37|101.37|0
1634015520000|2021-10-12 05:12:00|103.58|101.58|103.79|101.79|103.79|101.79|103.58|101.58|0
1634015530000|2021-10-12 05:12:10|103.58|101.58|103.58|101.58|103.58|101.58|103.58|101.58|0
1634015540000|2021-10-12 05:12:20|103.37|101.37|103.58|101.58|103.58|101.58|103.37|101.37|0
1634015550000|2021-10-12 05:12:30|103.37|101.37|103.58|101.58|103.79|101.79|103.37|101.37|0
1634015560000|2021-10-12 05:12:40|103.47|101.47|103.37|101.37|103.47|101.47|103.37|101.37|0
1634015570000|2021-10-12 05:12:50|103.47|101.47|103.37|101.37|103.47|101.47|103.37|101.37|0
1634015580000|2021-10-12 05:13:00|103.58|101.58|103.58|101.58|103.58|101.58|103.58|101.58|0
1634015590000|2021-10-12 05:13:10|103.79|101.79|103.79|101.79|103.89|101.89|103.79|101.79|0
1634015600000|2021-10-12 05:13:20|103.99|101.99|103.99|101.99|103.99|101.99|103.99|101.99|0
1634015610000|2021-10-12 05:13:30|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1634015630000|2021-10-12 05:13:50|103.89|101.89|103.78|101.78|103.89|101.89|103.78|101.78|0
1634015640000|2021-10-12 05:14:00|103.99|101.99|104.2|102.2|104.2|102.2|103.99|101.99|0
1634015650000|2021-10-12 05:14:10|104.41|102.41|104.41|102.41|104.41|102.41|104.41|102.41|0
1634015660000|2021-10-12 05:14:20|104.72|102.72|104.83|102.83|104.83|102.83|104.62|102.62|0
1634015680000|2021-10-12 05:14:40|104.62|102.62|104.62|102.62|104.62|102.62|104.62|102.62|0
1634015690000|2021-10-12 05:14:50|104.51|102.51|104.62|102.62|104.62|102.62|104.51|102.51|0
1634015700000|2021-10-12 05:15:00|104.83|102.83|104.62|102.62|104.83|102.83|104.62|102.62|0
1634015710000|2021-10-12 05:15:10|104.83|102.83|104.72|102.72|105.03|103.03|104.72|102.72|0
1634015720000|2021-10-12 05:15:20|104.51|102.51|103.99|101.99|104.51|102.51|103.99|101.99|0
1634015730000|2021-10-12 05:15:30|103.88|101.88|104.2|102.2|104.2|102.2|103.78|101.78|0
1634015740000|2021-10-12 05:15:40|103.99|101.99|104.2|102.2|104.2|102.2|103.99|101.99|0
1634015750000|2021-10-12 05:15:50|103.99|101.99|104.2|102.2|104.2|102.2|103.99|101.99|0
1634015760000|2021-10-12 05:16:00|103.99|101.99|103.78|101.78|103.99|101.99|103.78|101.78|0
1634015770000|2021-10-12 05:16:10|103.57|101.57|103.57|101.57|103.57|101.57|103.57|101.57|0
1634015780000|2021-10-12 05:16:20|103.78|101.78|104.2|102.2|104.2|102.2|103.78|101.78|0
1634015790000|2021-10-12 05:16:30|103.99|101.99|104.09|102.09|104.09|102.09|103.99|101.99|0
1634015800000|2021-10-12 05:16:40|104.19|102.19|103.99|101.99|104.19|102.19|103.99|101.99|0
1634015810000|2021-10-12 05:16:50|103.78|101.78|103.78|101.78|103.99|101.99|103.78|101.78|0
1634015820000|2021-10-12 05:17:00|103.99|101.99|103.88|101.88|103.99|101.99|103.78|101.78|0
1634015840000|2021-10-12 05:17:20|104.19|102.19|103.98|101.98|104.19|102.19|103.98|101.98|0
1634015850000|2021-10-12 05:17:30|103.88|101.88|104.19|102.19|104.19|102.19|103.78|101.78|0
1634015860000|2021-10-12 05:17:40|103.98|101.98|103.98|101.98|104.19|102.19|103.98|101.98|0
1634015870000|2021-10-12 05:17:50|103.77|101.77|103.77|101.77|103.77|101.77|103.77|101.77|0
1634015880000|2021-10-12 05:18:00|103.98|101.98|103.77|101.77|103.98|101.98|103.77|101.77|0
1634015890000|2021-10-12 05:18:10|103.57|101.57|103.77|101.77|103.77|101.77|103.57|101.57|0
1634015900000|2021-10-12 05:18:20|103.98|101.98|103.98|101.98|103.98|101.98|103.98|101.98|0
1634015910000|2021-10-12 05:18:30|103.77|101.77|103.66|101.66|103.77|101.77|103.66|101.66|0
1634015920000|2021-10-12 05:18:40|103.56|101.56|103.77|101.77|103.77|101.77|103.56|101.56|0
1634015930000|2021-10-12 05:18:50|103.66|101.66|103.77|101.77|103.77|101.77|103.66|101.66|0
1634015940000|2021-10-12 05:19:00|103.66|101.66|103.77|101.77|103.77|101.77|103.66|101.66|0
1634015950000|2021-10-12 05:19:10|103.98|101.98|103.98|101.98|103.98|101.98|103.98|101.98|0
1634015960000|2021-10-12 05:19:20|103.77|101.77|103.77|101.77|103.77|101.77|103.77|101.77|0
1634015970000|2021-10-12 05:19:30|103.87|101.87|103.87|101.87|103.87|101.87|103.87|101.87|0
1634015980000|2021-10-12 05:19:40|103.66|101.66|103.77|101.77|103.77|101.77|103.66|101.66|0
1634016000000|2021-10-12 05:20:00|103.66|101.66|103.98|101.98|103.98|101.98|103.66|101.66|0
1634016010000|2021-10-12 05:20:10|104.08|102.08|104.19|102.19|104.19|102.19|103.98|101.98|0
1634016020000|2021-10-12 05:20:20|104.08|102.08|103.98|101.98|104.08|102.08|103.98|101.98|0
1634016030000|2021-10-12 05:20:30|103.77|101.77|103.77|101.77|103.77|101.77|103.77|101.77|0
1634016040000|2021-10-12 05:20:40|103.98|101.98|104.18|102.18|104.18|102.18|103.98|101.98|0
1634016050000|2021-10-12 05:20:50|104.28|102.28|104.28|102.28|104.28|102.28|104.28|102.28|0
1634016060000|2021-10-12 05:21:00|104.18|102.18|104.18|102.18|104.18|102.18|103.98|101.98|0
1634016070000|2021-10-12 05:21:10|104.6|102.6|104.7|102.7|104.7|102.7|104.6|102.6|0
1634016080000|2021-10-12 05:21:20|104.81|102.81|105.02|103.02|105.02|103.02|104.81|102.81|0
1634016090000|2021-10-12 05:21:30|104.81|102.81|104.81|102.81|104.81|102.81|104.81|102.81|0
1634016100000|2021-10-12 05:21:40|105.23|103.23|105.23|103.23|105.23|103.23|105.23|103.23|0
1634016120000|2021-10-12 05:22:00|105.44|103.44|105.23|103.23|105.44|103.44|105.23|103.23|0
1634016130000|2021-10-12 05:22:10|105.44|103.44|105.44|103.44|105.44|103.44|105.23|103.23|0
1634016140000|2021-10-12 05:22:20|105.23|103.23|105.33|103.33|105.33|103.33|105.23|103.23|0
1634016150000|2021-10-12 05:22:30|105.23|103.23|105.22|103.22|105.23|103.23|105.22|103.22|0
1634016160000|2021-10-12 05:22:40|105.43|103.43|105.43|103.43|105.43|103.43|105.43|103.43|0
1634016170000|2021-10-12 05:22:50|105.22|103.22|105.01|103.01|105.22|103.22|105.01|103.01|0
1634016180000|2021-10-12 05:23:00|105.22|103.22|105.43|103.43|105.43|103.43|105.22|103.22|0
1634016190000|2021-10-12 05:23:10|105.32|103.32|105.11|103.11|105.32|103.32|105.11|103.11|0
1634016200000|2021-10-12 05:23:20|105.01|103.01|104.39|102.39|105.01|103.01|104.28|102.28|0
1634016210000|2021-10-12 05:23:30|103.97|101.97|104.18|102.18|104.18|102.18|103.97|101.97|0
1634016220000|2021-10-12 05:23:40|104.39|102.39|104.59|102.59|104.59|102.59|104.39|102.39|0
1634016230000|2021-10-12 05:23:50|104.39|102.39|104.28|102.28|104.39|102.39|104.28|102.28|0
1634016240000|2021-10-12 05:24:00|104.18|102.18|103.97|101.97|104.18|102.18|103.97|101.97|0
1634016250000|2021-10-12 05:24:10|104.18|102.18|104.18|102.18|104.18|102.18|104.18|102.18|0
1634016260000|2021-10-12 05:24:20|104.17|102.17|104.38|102.38|104.38|102.38|104.17|102.17|0
1634016270000|2021-10-12 05:24:30|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1634016280000|2021-10-12 05:24:40|104.38|102.38|104.38|102.38|104.38|102.38|104.17|102.17|0
1634016290000|2021-10-12 05:24:50|104.59|102.59|104.69|102.69|104.69|102.69|104.59|102.59|0
1634016300000|2021-10-12 05:25:00|104.59|102.59|104.59|102.59|104.59|102.59|104.59|102.59|0
1634016310000|2021-10-12 05:25:10|104.69|102.69|104.38|102.38|104.69|102.69|104.38|102.38|0
1634016320000|2021-10-12 05:25:20|104.27|102.27|104.27|102.27|104.38|102.38|104.17|102.17|0
1634016330000|2021-10-12 05:25:30|104.59|102.59|104.8|102.8|104.8|102.8|104.59|102.59|0
1634016340000|2021-10-12 05:25:40|104.59|102.59|104.8|102.8|104.8|102.8|104.59|102.59|0
1634016350000|2021-10-12 05:25:50|105.01|103.01|105.43|103.43|105.43|103.43|105.01|103.01|0
1634016370000|2021-10-12 05:26:10|105.64|103.64|105.63|103.63|105.64|103.64|105.63|103.63|0
1634016380000|2021-10-12 05:26:20|105.42|103.42|105.42|103.42|105.42|103.42|105.42|103.42|0
1634016390000|2021-10-12 05:26:30|105.63|103.63|105.42|103.42|105.63|103.63|105.42|103.42|0
1634016410000|2021-10-12 05:26:50|105.21|103.21|105.21|103.21|105.21|103.21|105.21|103.21|0
1634016420000|2021-10-12 05:27:00|105.42|103.42|105.42|103.42|105.42|103.42|105.42|103.42|0
1634016440000|2021-10-12 05:27:20|105.21|103.21|105.42|103.42|105.42|103.42|105.21|103.21|0
1634016450000|2021-10-12 05:27:30|105.63|103.63|105.31|103.31|105.63|103.63|105.31|103.31|0
1634016460000|2021-10-12 05:27:40|105.42|103.42|105|103|105.42|103.42|105|103|0
1634016470000|2021-10-12 05:27:50|105.21|103.21|105.21|103.21|105.21|103.21|105.21|103.21|0
1634016480000|2021-10-12 05:28:00|105.31|103.31|105|103|105.42|103.42|105|103|0
1634016490000|2021-10-12 05:28:10|104.79|102.79|104.79|102.79|104.79|102.79|104.58|102.58|0
1634016510000|2021-10-12 05:28:30|104.58|102.58|104.47|102.47|104.58|102.58|104.37|102.37|0
1634016520000|2021-10-12 05:28:40|104.37|102.37|104.79|102.79|104.79|102.79|104.37|102.37|0
1634016530000|2021-10-12 05:28:50|104.68|102.68|104.79|102.79|104.79|102.79|104.68|102.68|0
1634016540000|2021-10-12 05:29:00|105|103|104.58|102.58|105|103|104.58|102.58|0
1634016550000|2021-10-12 05:29:10|104.47|102.47|104.47|102.47|104.47|102.47|104.47|102.47|0
1634016560000|2021-10-12 05:29:20|104.58|102.58|104.47|102.47|104.58|102.58|104.47|102.47|0
1634016570000|2021-10-12 05:29:30|104.37|102.37|104.37|102.37|104.47|102.47|104.37|102.37|0
1634016580000|2021-10-12 05:29:40|104.26|102.26|104.37|102.37|104.37|102.37|104.26|102.26|0
1634016590000|2021-10-12 05:29:50|104.47|102.47|104.79|102.79|104.79|102.79|104.47|102.47|0
1634016600000|2021-10-12 05:30:00|105|103|105|103|105|103|105|103|0
1634016610000|2021-10-12 05:30:10|105.1|103.1|105.41|103.41|105.41|103.41|105|103|0
1634016620000|2021-10-12 05:30:20|105.83|103.83|105.41|103.41|105.83|103.83|105.41|103.41|0
1634016630000|2021-10-12 05:30:30|105.2|103.2|105.41|103.41|105.41|103.41|105.2|103.2|0
1634016640000|2021-10-12 05:30:40|105.51|103.51|105.41|103.41|105.51|103.51|105.41|103.41|0
1634016650000|2021-10-12 05:30:50|105.51|103.51|105.41|103.41|105.51|103.51|105.41|103.41|0
1634016660000|2021-10-12 05:31:00|105.2|103.2|104.78|102.78|105.2|103.2|104.78|102.78|0
1634016670000|2021-10-12 05:31:10|104.99|102.99|104.68|102.68|104.99|102.99|104.68|102.68|0
1634016680000|2021-10-12 05:31:20|104.78|102.78|104.57|102.57|104.78|102.78|104.57|102.57|0
1634016690000|2021-10-12 05:31:30|104.37|102.37|104.57|102.57|104.57|102.57|104.37|102.37|0
1634016700000|2021-10-12 05:31:40|104.67|102.67|104.57|102.57|104.67|102.67|104.57|102.57|0
1634016710000|2021-10-12 05:31:50|104.78|102.78|104.67|102.67|104.78|102.78|104.57|102.57|0
1634016720000|2021-10-12 05:32:00|104.57|102.57|104.16|102.16|104.57|102.57|104.16|102.16|0
1634016730000|2021-10-12 05:32:10|104.15|102.15|103.95|101.95|104.15|102.15|103.95|101.95|0
1634016740000|2021-10-12 05:32:20|103.74|101.74|103.95|101.95|103.95|101.95|103.74|101.74|0
1634016750000|2021-10-12 05:32:30|103.74|101.74|104.15|102.15|104.15|102.15|103.74|101.74|0
1634016760000|2021-10-12 05:32:40|103.95|101.95|103.42|101.42|103.95|101.95|103.42|101.42|0
1634016770000|2021-10-12 05:32:50|103.32|101.32|103.11|101.11|103.32|101.32|103.11|101.11|0
1634016790000|2021-10-12 05:33:10|103.21|101.21|103.11|101.11|103.21|101.21|103.11|101.11|0
1634016800000|2021-10-12 05:33:20|102.9|100.9|102.69|100.69|102.9|100.9|102.69|100.69|0
1634016810000|2021-10-12 05:33:30|102.9|100.9|102.79|100.79|102.9|100.9|102.79|100.79|0
1634016820000|2021-10-12 05:33:40|102.69|100.69|102.79|100.79|102.79|100.79|102.69|100.69|0
1634016830000|2021-10-12 05:33:50|102.69|100.69|102.79|100.79|102.9|100.9|102.69|100.69|0
1634016840000|2021-10-12 05:34:00|102.9|100.9|102.69|100.69|102.9|100.9|102.69|100.69|0
1634016850000|2021-10-12 05:34:10|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1634016860000|2021-10-12 05:34:20|103.11|101.11|103.11|101.11|103.11|101.11|102.9|100.9|0
1634016870000|2021-10-12 05:34:30|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1634016880000|2021-10-12 05:34:40|102.69|100.69|102.9|100.9|102.9|100.9|102.69|100.69|0
1634016890000|2021-10-12 05:34:50|102.69|100.69|102.69|100.69|102.69|100.69|102.69|100.69|0
1634016900000|2021-10-12 05:35:00|102.79|100.79|102.9|100.9|102.9|100.9|102.69|100.69|0
1634016910000|2021-10-12 05:35:10|102.69|100.69|102.48|100.48|102.69|100.69|102.48|100.48|0
1634016920000|2021-10-12 05:35:20|102.27|100.27|102.48|100.48|102.48|100.48|102.27|100.27|0
1634016930000|2021-10-12 05:35:30|102.37|100.37|102.48|100.48|102.48|100.48|102.37|100.37|0
1634016940000|2021-10-12 05:35:40|102.37|100.37|102.48|100.48|102.48|100.48|102.37|100.37|0
1634016950000|2021-10-12 05:35:50|102.27|100.27|102.27|100.27|102.48|100.48|102.27|100.27|0
1634016960000|2021-10-12 05:36:00|102.37|100.37|102.48|100.48|102.48|100.48|102.27|100.27|0
1634016970000|2021-10-12 05:36:10|102.69|100.69|102.79|100.79|102.79|100.79|102.69|100.69|0
1634016980000|2021-10-12 05:36:20|102.69|100.69|102.69|100.69|102.69|100.69|102.58|100.58|0
1634016990000|2021-10-12 05:36:30|102.89|100.89|102.69|100.69|102.89|100.89|102.69|100.69|0
1634017000000|2021-10-12 05:36:40|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634017010000|2021-10-12 05:36:50|103.1|101.1|102.89|100.89|103.1|101.1|102.89|100.89|0
1634017020000|2021-10-12 05:37:00|102.69|100.69|102.78|100.78|102.78|100.78|102.68|100.68|0
1634017030000|2021-10-12 05:37:10|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634017050000|2021-10-12 05:37:30|103.1|101.1|103.1|101.1|103.1|101.1|102.89|100.89|0
1634017060000|2021-10-12 05:37:40|102.89|100.89|102.58|100.58|102.89|100.89|102.58|100.58|0
1634017070000|2021-10-12 05:37:50|102.68|100.68|102.78|100.78|102.89|100.89|102.68|100.68|0
1634017080000|2021-10-12 05:38:00|102.68|100.68|102.89|100.89|102.89|100.89|102.68|100.68|0
1634017090000|2021-10-12 05:38:10|102.78|100.78|103.1|101.1|103.1|101.1|102.78|100.78|0
1634017100000|2021-10-12 05:38:20|102.89|100.89|102.89|100.89|102.89|100.89|102.78|100.78|0
1634017110000|2021-10-12 05:38:30|102.68|100.68|102.78|100.78|102.78|100.78|102.68|100.68|0
1634017120000|2021-10-12 05:38:40|102.68|100.68|102.68|100.68|102.89|100.89|102.68|100.68|0
1634017130000|2021-10-12 05:38:50|102.78|100.78|102.89|100.89|102.89|100.89|102.68|100.68|0
1634017140000|2021-10-12 05:39:00|102.78|100.78|102.78|100.78|102.78|100.78|102.68|100.68|0
1634017150000|2021-10-12 05:39:10|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1634017160000|2021-10-12 05:39:20|103.09|101.09|103.09|101.09|103.19|101.19|103.09|101.09|0
1634017170000|2021-10-12 05:39:30|103.3|101.3|103.51|101.51|103.51|101.51|103.3|101.3|0
1634017180000|2021-10-12 05:39:40|103.72|101.72|103.72|101.72|103.72|101.72|103.72|101.72|0
1634017190000|2021-10-12 05:39:50|103.51|101.51|103.51|101.51|103.51|101.51|103.51|101.51|0
1634017200000|2021-10-12 05:40:00|103.3|101.3|103.09|101.09|103.3|101.3|103.09|101.09|0
1634017210000|2021-10-12 05:40:10|102.88|100.88|102.88|100.88|102.88|100.88|102.88|100.88|0
1634017230000|2021-10-12 05:40:30|103.09|101.09|103.09|101.09|103.09|101.09|103.09|101.09|0
1634017240000|2021-10-12 05:40:40|102.98|100.98|102.88|100.88|102.98|100.98|102.88|100.88|0
1634017250000|2021-10-12 05:40:50|103.09|101.09|102.98|100.98|103.09|101.09|102.98|100.98|0
1634017260000|2021-10-12 05:41:00|102.88|100.88|102.88|100.88|102.88|100.88|102.88|100.88|0
1634017270000|2021-10-12 05:41:10|102.67|100.67|102.47|100.47|102.67|100.67|102.47|100.47|0
1634017280000|2021-10-12 05:41:20|102.26|100.26|102.47|100.47|102.47|100.47|102.26|100.26|0
1634017290000|2021-10-12 05:41:30|102.26|100.26|102.47|100.47|102.47|100.47|102.26|100.26|0
1634017300000|2021-10-12 05:41:40|102.36|100.36|102.56|100.56|102.56|100.56|102.36|100.36|0
1634017310000|2021-10-12 05:41:50|102.47|100.47|102.46|100.46|102.56|100.56|102.46|100.46|0
1634017320000|2021-10-12 05:42:00|102.67|100.67|102.67|100.67|102.67|100.67|102.67|100.67|0
1634017330000|2021-10-12 05:42:10|102.46|100.46|102.88|100.88|102.88|100.88|102.46|100.46|0
1634017340000|2021-10-12 05:42:20|103.09|101.09|103.09|101.09|103.09|101.09|103.09|101.09|0
1634017350000|2021-10-12 05:42:30|102.88|100.88|103.09|101.09|103.09|101.09|102.88|100.88|0
1634017360000|2021-10-12 05:42:40|102.98|100.98|102.88|100.88|103.09|101.09|102.88|100.88|0
1634017370000|2021-10-12 05:42:50|103.09|101.09|102.88|100.88|103.09|101.09|102.88|100.88|0
1634017380000|2021-10-12 05:43:00|102.67|100.67|103.08|101.08|103.08|101.08|102.67|100.67|0
1634017390000|2021-10-12 05:43:10|102.88|100.88|102.98|100.98|102.98|100.98|102.88|100.88|0
1634017400000|2021-10-12 05:43:20|102.88|100.88|102.88|100.88|102.88|100.88|102.88|100.88|0
1634017410000|2021-10-12 05:43:30|102.67|100.67|102.56|100.56|102.67|100.67|102.56|100.56|0
1634017420000|2021-10-12 05:43:40|102.67|100.67|102.46|100.46|102.67|100.67|102.46|100.46|0
1634017430000|2021-10-12 05:43:50|102.67|100.67|102.25|100.25|102.67|100.67|102.25|100.25|0
1634017440000|2021-10-12 05:44:00|102.35|100.35|102.25|100.25|102.35|100.35|102.25|100.25|0
1634017450000|2021-10-12 05:44:10|102.46|100.46|102.67|100.67|102.67|100.67|102.46|100.46|0
1634017460000|2021-10-12 05:44:20|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1634017480000|2021-10-12 05:44:40|102.67|100.67|102.87|100.87|102.87|100.87|102.67|100.67|0
1634017490000|2021-10-12 05:44:50|103.08|101.08|103.08|101.08|103.08|101.08|102.87|100.87|0
1634017500000|2021-10-12 05:45:00|102.87|100.87|102.97|100.97|102.97|100.97|102.76|100.76|0
1634017510000|2021-10-12 05:45:10|103.08|101.08|103.08|101.08|103.08|101.08|103.08|101.08|0
1634017520000|2021-10-12 05:45:20|103.29|101.29|103.5|101.5|103.5|101.5|103.29|101.29|0
1634017530000|2021-10-12 05:45:30|103.39|101.39|103.08|101.08|103.5|101.5|103.08|101.08|0
1634017540000|2021-10-12 05:45:40|103.29|101.29|103.29|101.29|103.29|101.29|103.08|101.08|0
1634017550000|2021-10-12 05:45:50|103.18|101.18|103.08|101.08|103.18|101.18|103.08|101.08|0
1634017560000|2021-10-12 05:46:00|103.29|101.29|103.29|101.29|103.29|101.29|103.18|101.18|0
1634017570000|2021-10-12 05:46:10|103.28|101.28|103.28|101.28|103.28|101.28|103.28|101.28|0
1634017580000|2021-10-12 05:46:20|103.38|101.38|103.49|101.49|103.49|101.49|103.38|101.38|0
1634017590000|2021-10-12 05:46:30|103.28|101.28|103.49|101.49|103.49|101.49|103.28|101.28|0
1634017600000|2021-10-12 05:46:40|103.28|101.28|103.08|101.08|103.28|101.28|103.08|101.08|0
1634017610000|2021-10-12 05:46:50|103.28|101.28|103.28|101.28|103.28|101.28|103.28|101.28|0
1634017620000|2021-10-12 05:47:00|103.49|101.49|103.28|101.28|103.49|101.49|103.07|101.07|0
1634017630000|2021-10-12 05:47:10|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1634017640000|2021-10-12 05:47:20|103.7|101.7|103.91|101.91|103.91|101.91|103.7|101.7|0
1634017650000|2021-10-12 05:47:30|104.12|102.12|104.12|102.12|104.12|102.12|104.12|102.12|0
1634017660000|2021-10-12 05:47:40|104.42|102.42|104.42|102.42|104.42|102.42|104.42|102.42|0
1634017670000|2021-10-12 05:47:50|104.32|102.32|104.53|102.53|104.53|102.53|104.32|102.32|0
1634017680000|2021-10-12 05:48:00|104.32|102.32|104.11|102.11|104.32|102.32|104.11|102.11|0
1634017690000|2021-10-12 05:48:10|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1634017700000|2021-10-12 05:48:20|103.7|101.7|103.7|101.7|103.7|101.7|103.49|101.49|0
1634017710000|2021-10-12 05:48:30|103.59|101.59|103.49|101.49|103.59|101.59|103.49|101.49|0
1634017720000|2021-10-12 05:48:40|103.7|101.7|104.11|102.11|104.11|102.11|103.7|101.7|0
1634017730000|2021-10-12 05:48:50|104.42|102.42|104.21|102.21|104.42|102.42|104.21|102.21|0
1634017740000|2021-10-12 05:49:00|104.32|102.32|104.32|102.32|104.53|102.53|104.32|102.32|0
1634017750000|2021-10-12 05:49:10|104.53|102.53|104.74|102.74|104.74|102.74|104.53|102.53|0
1634017760000|2021-10-12 05:49:20|104.63|102.63|103.9|101.9|104.63|102.63|103.9|101.9|0
1634017770000|2021-10-12 05:49:30|104.11|102.11|103.9|101.9|104.11|102.11|103.9|101.9|0
1634017780000|2021-10-12 05:49:40|103.69|101.69|103.69|101.69|103.69|101.69|103.69|101.69|0
1634017790000|2021-10-12 05:49:50|103.9|101.9|103.9|101.9|103.9|101.9|103.79|101.79|0
1634017800000|2021-10-12 05:50:00|104.11|102.11|103.69|101.69|104.11|102.11|103.69|101.69|0
1634017820000|2021-10-12 05:50:20|103.9|101.9|104.32|102.32|104.32|102.32|103.9|101.9|0
1634017830000|2021-10-12 05:50:30|104.11|102.11|104.11|102.11|104.11|102.11|104.11|102.11|0
1634017840000|2021-10-12 05:50:40|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1634017850000|2021-10-12 05:50:50|103.69|101.69|103.17|101.17|103.69|101.69|103.17|101.17|0
1634017860000|2021-10-12 05:51:00|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1634017870000|2021-10-12 05:51:10|103.59|101.59|103.59|101.59|103.8|101.8|103.59|101.59|0
1634017880000|2021-10-12 05:51:20|103.8|101.8|104.01|102.01|104.01|102.01|103.8|101.8|0
1634017890000|2021-10-12 05:51:30|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1634017900000|2021-10-12 05:51:40|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1634017910000|2021-10-12 05:51:50|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1634017920000|2021-10-12 05:52:00|103.69|101.69|103.59|101.59|103.69|101.69|103.59|101.59|0
1634017930000|2021-10-12 05:52:10|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1634017940000|2021-10-12 05:52:20|103.48|101.48|103.59|101.59|103.59|101.59|103.38|101.38|0
1634017950000|2021-10-12 05:52:30|104.01|102.01|104.01|102.01|104.22|102.22|104.01|102.01|0
1634017960000|2021-10-12 05:52:40|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1634017990000|2021-10-12 05:53:10|103.79|101.79|103.79|101.79|103.9|101.9|103.79|101.79|0
1634018000000|2021-10-12 05:53:20|104|102|103.79|101.79|104|102|103.79|101.79|0
1634018010000|2021-10-12 05:53:30|104|102|103.79|101.79|104|102|103.79|101.79|0
1634018020000|2021-10-12 05:53:40|104|102|104|102|104|102|104|102|0
1634018030000|2021-10-12 05:53:50|104.21|102.21|104.21|102.21|104.21|102.21|104.21|102.21|0
1634018040000|2021-10-12 05:54:00|104|102|104|102|104|102|104|102|0
1634018050000|2021-10-12 05:54:10|104.21|102.21|104.42|102.42|104.42|102.42|104.21|102.21|0
1634018060000|2021-10-12 05:54:20|104.63|102.63|104.63|102.63|104.63|102.63|104.42|102.42|0
1634018070000|2021-10-12 05:54:30|104.73|102.73|105.05|103.05|105.05|103.05|104.73|102.73|0
1634018080000|2021-10-12 05:54:40|104.84|102.84|104.63|102.63|104.84|102.84|104.63|102.63|0
1634018090000|2021-10-12 05:54:50|104.84|102.84|104.84|102.84|104.84|102.84|104.84|102.84|0
1634018100000|2021-10-12 05:55:00|104.63|102.63|104.63|102.63|104.73|102.73|104.63|102.63|0
1634018110000|2021-10-12 05:55:10|104.73|102.73|104.84|102.84|104.84|102.84|104.73|102.73|0
1634018120000|2021-10-12 05:55:20|104.63|102.63|104.21|102.21|104.63|102.63|104.21|102.21|0
1634018130000|2021-10-12 05:55:30|104.42|102.42|104.42|102.42|104.42|102.42|104.31|102.31|0
1634018140000|2021-10-12 05:55:40|104.1|102.1|104|102|104.1|102.1|104|102|0
1634018160000|2021-10-12 05:56:00|103.79|101.79|104|102|104|102|103.79|101.79|0
1634018170000|2021-10-12 05:56:10|104.1|102.1|104|102|104.1|102.1|104|102|0
1634018190000|2021-10-12 05:56:30|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1634018200000|2021-10-12 05:56:40|104|102|104|102|104|102|104|102|0
1634018210000|2021-10-12 05:56:50|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1634018220000|2021-10-12 05:57:00|103.89|101.89|103.89|101.89|103.89|101.89|103.89|101.89|0
1634018230000|2021-10-12 05:57:10|103.99|101.99|103.99|101.99|103.99|101.99|103.99|101.99|0
1634018240000|2021-10-12 05:57:20|103.78|101.78|103.78|101.78|103.99|101.99|103.78|101.78|0
1634018260000|2021-10-12 05:57:40|103.67|101.67|103.57|101.57|103.67|101.67|103.57|101.57|0
1634018270000|2021-10-12 05:57:50|103.15|101.15|103.15|101.15|103.15|101.15|103.15|101.15|0
1634018280000|2021-10-12 05:58:00|103.05|101.05|102.95|100.95|103.05|101.05|102.95|100.95|0
1634018290000|2021-10-12 05:58:10|102.94|100.94|102.94|100.94|102.94|100.94|102.94|100.94|0
1634018300000|2021-10-12 05:58:20|103.15|101.15|103.25|101.25|103.25|101.25|103.15|101.15|0
1634018310000|2021-10-12 05:58:30|102.94|100.94|102.74|100.74|102.94|100.94|102.74|100.74|0
1634018320000|2021-10-12 05:58:40|102.73|100.73|102.83|100.83|102.84|100.84|102.73|100.73|0
1634018330000|2021-10-12 05:58:50|102.73|100.73|102.73|100.73|102.73|100.73|102.73|100.73|0
1634018340000|2021-10-12 05:59:00|102.63|100.63|102.94|100.94|102.94|100.94|102.63|100.63|0
1634018350000|2021-10-12 05:59:10|103.04|101.04|103.15|101.15|103.15|101.15|103.04|101.04|0
1634018360000|2021-10-12 05:59:20|103.25|101.25|103.15|101.15|103.25|101.25|103.15|101.15|0
1634018370000|2021-10-12 05:59:30|103.57|101.57|103.78|101.78|103.78|101.78|103.57|101.57|0
1634018380000|2021-10-12 05:59:40|103.67|101.67|103.57|101.57|103.78|101.78|103.57|101.57|0
1634018390000|2021-10-12 05:59:50|103.78|101.78|103.57|101.57|103.78|101.78|103.57|101.57|0
1634018400000|2021-10-12 06:00:00|102.94|100.94|102.52|100.52|102.94|100.94|102.31|100.31|0
1634018410000|2021-10-12 06:00:10|102.73|100.73|102.94|100.94|102.94|100.94|102.73|100.73|0
1634018420000|2021-10-12 06:00:20|102.52|100.52|102.73|100.73|102.73|100.73|102.52|100.52|0
1634018430000|2021-10-12 06:00:30|102.31|100.31|101.69|99.69|102.31|100.31|101.69|99.69|0
1634018440000|2021-10-12 06:00:40|101.48|99.48|101.48|99.48|101.48|99.48|101.48|99.48|0
1634018450000|2021-10-12 06:00:50|101.27|99.27|100.86|98.86|101.27|99.27|100.86|98.86|0
1634018460000|2021-10-12 06:01:00|100.65|98.65|100.03|98.03|100.65|98.65|100.03|98.03|0
1634018470000|2021-10-12 06:01:10|99.61|97.61|99.2|97.2|99.61|97.61|99.2|97.2|0
1634018480000|2021-10-12 06:01:20|99.41|97.41|99.82|97.82|99.82|97.82|99.41|97.41|0
1634018490000|2021-10-12 06:01:30|100.03|98.03|99.41|97.41|100.03|98.03|99.41|97.41|0
1634018500000|2021-10-12 06:01:40|99.3|97.3|98.79|96.79|100.03|98.03|98.79|96.79|0
1634018510000|2021-10-12 06:01:50|98.58|96.58|98.17|96.17|98.58|96.58|98.17|96.17|0
1634018520000|2021-10-12 06:02:00|97.97|95.97|97.76|95.76|97.97|95.97|97.76|95.76|0
1634018530000|2021-10-12 06:02:10|97.97|95.97|97.55|95.55|97.97|95.97|97.15|95.15|0
1634018540000|2021-10-12 06:02:20|96.94|94.94|97.55|95.55|97.55|95.55|96.94|94.94|0
1634018550000|2021-10-12 06:02:30|97.35|95.35|97.55|95.55|97.55|95.55|97.35|95.35|0
1634018560000|2021-10-12 06:02:40|97.76|95.76|98.27|96.27|98.27|96.27|97.76|95.76|0
1634018570000|2021-10-12 06:02:50|97.96|95.96|97.96|95.96|98.17|96.17|97.96|95.96|0
1634018580000|2021-10-12 06:03:00|97.55|95.55|97.76|95.76|98.17|96.17|97.55|95.55|0
1634018590000|2021-10-12 06:03:10|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1634018600000|2021-10-12 06:03:20|98.06|96.06|97.76|95.76|98.06|96.06|97.45|95.45|0
1634018610000|2021-10-12 06:03:30|97.35|95.35|97.35|95.35|97.55|95.55|97.35|95.35|0
1634018620000|2021-10-12 06:03:40|97.55|95.55|97.35|95.35|97.55|95.55|97.35|95.35|0
1634018630000|2021-10-12 06:03:50|97.14|95.14|96.73|94.73|97.14|95.14|96.73|94.73|0
1634018640000|2021-10-12 06:04:00|96.53|94.53|96.32|94.32|96.53|94.53|96.22|94.22|0
1634018650000|2021-10-12 06:04:10|96.53|94.53|96.83|94.83|96.83|94.83|96.32|94.32|0
1634018660000|2021-10-12 06:04:20|96.94|94.94|96.94|94.94|97.14|95.14|96.94|94.94|0
1634018670000|2021-10-12 06:04:30|96.73|94.73|96.73|94.73|96.94|94.94|96.53|94.53|0
1634018680000|2021-10-12 06:04:40|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1634018690000|2021-10-12 06:04:50|95.51|93.51|95.71|93.71|95.71|93.71|95.51|93.51|0
1634018700000|2021-10-12 06:05:00|95.31|93.31|94.49|92.49|95.31|93.31|94.49|92.49|0
1634018710000|2021-10-12 06:05:10|94.7|92.7|95.1|93.1|95.1|93.1|94.7|92.7|0
1634018720000|2021-10-12 06:05:20|94.9|92.9|95.1|93.1|95.1|93.1|94.9|92.9|0
1634018730000|2021-10-12 06:05:30|94.9|92.9|94.9|92.9|94.9|92.9|94.9|92.9|0
1634018740000|2021-10-12 06:05:40|94.49|92.49|94.7|92.7|94.7|92.7|94.49|92.49|0
1634018750000|2021-10-12 06:05:50|94.69|92.69|95.3|93.3|95.3|93.3|94.69|92.69|0
1634018760000|2021-10-12 06:06:00|95.51|93.51|95.1|93.1|95.51|93.51|94.99|92.99|0
1634018770000|2021-10-12 06:06:10|95.3|93.3|95.71|93.71|95.71|93.71|95.3|93.3|0
1634018780000|2021-10-12 06:06:20|95.8|93.8|95.8|93.8|95.8|93.8|95.8|93.8|0
1634018790000|2021-10-12 06:06:30|95.71|93.71|95.5|93.5|95.71|93.71|95.5|93.5|0
1634018800000|2021-10-12 06:06:40|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1634018810000|2021-10-12 06:06:50|95.5|93.5|95.71|93.71|95.71|93.71|95.5|93.5|0
1634018820000|2021-10-12 06:07:00|95.5|93.5|95.3|93.3|95.5|93.5|95.3|93.3|0
1634018830000|2021-10-12 06:07:10|95.1|93.1|95.5|93.5|95.5|93.5|95.1|93.1|0
1634018840000|2021-10-12 06:07:20|95.7|93.7|95.3|93.3|95.7|93.7|95.3|93.3|0
1634018850000|2021-10-12 06:07:30|95.6|93.6|96.11|94.11|96.11|94.11|95.6|93.6|0
1634018860000|2021-10-12 06:07:40|96.31|94.31|96.31|94.31|96.31|94.31|96.11|94.11|0
1634018870000|2021-10-12 06:07:50|96.52|94.52|96.52|94.52|96.52|94.52|96.52|94.52|0
1634018880000|2021-10-12 06:08:00|96.31|94.31|96.31|94.31|96.31|94.31|96.31|94.31|0
1634018890000|2021-10-12 06:08:10|96.11|94.11|96.31|94.31|96.31|94.31|96.11|94.11|0
1634018900000|2021-10-12 06:08:20|96.52|94.52|96.52|94.52|96.52|94.52|96.31|94.31|0
1634018910000|2021-10-12 06:08:30|96.31|94.31|96.52|94.52|96.52|94.52|96.31|94.31|0
1634018920000|2021-10-12 06:08:40|96.72|94.72|96.72|94.72|96.72|94.72|96.72|94.72|0
1634018930000|2021-10-12 06:08:50|96.92|94.92|96.92|94.92|96.92|94.92|96.92|94.92|0
1634018940000|2021-10-12 06:09:00|96.72|94.72|96.92|94.92|96.92|94.92|96.72|94.72|0
1634018950000|2021-10-12 06:09:10|97.33|95.33|97.54|95.54|97.54|95.54|97.33|95.33|0
1634018960000|2021-10-12 06:09:20|97.74|95.74|97.54|95.54|97.74|95.74|97.54|95.54|0
1634018970000|2021-10-12 06:09:30|97.74|95.74|97.74|95.74|97.95|95.95|97.74|95.74|0
1634018980000|2021-10-12 06:09:40|97.84|95.84|97.94|95.94|97.94|95.94|97.84|95.84|0
1634018990000|2021-10-12 06:09:50|97.74|95.74|97.94|95.94|97.94|95.94|97.74|95.74|0
1634019000000|2021-10-12 06:10:00|97.53|95.53|97.74|95.74|97.74|95.74|97.53|95.53|0
1634019010000|2021-10-12 06:10:10|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1634019020000|2021-10-12 06:10:20|98.15|96.15|97.94|95.94|98.15|96.15|97.94|95.94|0
1634019030000|2021-10-12 06:10:30|98.04|96.04|98.56|96.56|98.56|96.56|98.04|96.04|0
1634019040000|2021-10-12 06:10:40|98.76|96.76|98.97|96.97|98.97|96.97|98.76|96.76|0
1634019050000|2021-10-12 06:10:50|98.76|96.76|98.56|96.56|98.76|96.76|98.56|96.56|0
1634019060000|2021-10-12 06:11:00|98.76|96.76|98.35|96.35|98.76|96.76|98.35|96.35|0
1634019070000|2021-10-12 06:11:10|98.15|96.15|98.35|96.35|98.35|96.35|98.15|96.15|0
1634019080000|2021-10-12 06:11:20|98.24|96.24|98.35|96.35|98.35|96.35|98.15|96.15|0
1634019090000|2021-10-12 06:11:30|98.76|96.76|98.56|96.56|98.76|96.76|98.56|96.56|0
1634019100000|2021-10-12 06:11:40|98.76|96.76|98.56|96.56|98.76|96.76|98.56|96.56|0
1634019110000|2021-10-12 06:11:50|98.76|96.76|98.14|96.14|98.76|96.76|98.14|96.14|0
1634019120000|2021-10-12 06:12:00|97.94|95.94|97.73|95.73|97.94|95.94|97.73|95.73|0
1634019130000|2021-10-12 06:12:10|97.63|95.63|97.53|95.53|97.63|95.63|97.53|95.53|0
1634019140000|2021-10-12 06:12:20|97.63|95.63|97.53|95.53|97.63|95.63|97.53|95.53|0
1634019150000|2021-10-12 06:12:30|97.63|95.63|97.53|95.53|97.63|95.63|97.53|95.53|0
1634019170000|2021-10-12 06:12:50|97.73|95.73|97.73|95.73|97.73|95.73|97.53|95.53|0
1634019180000|2021-10-12 06:13:00|98.14|96.14|98.55|96.55|98.55|96.55|97.94|95.94|0
1634019190000|2021-10-12 06:13:10|98.35|96.35|98.35|96.35|98.55|96.55|98.35|96.35|0
1634019200000|2021-10-12 06:13:20|98.55|96.55|98.76|96.76|98.76|96.76|98.55|96.55|0
1634019210000|2021-10-12 06:13:30|98.35|96.35|98.35|96.35|98.35|96.35|98.35|96.35|0
1634019220000|2021-10-12 06:13:40|98.34|96.34|97.73|95.73|98.34|96.34|97.73|95.73|0
1634019230000|2021-10-12 06:13:50|97.93|95.93|98.14|96.14|98.14|96.14|97.93|95.93|0
1634019240000|2021-10-12 06:14:00|97.93|95.93|97.93|95.93|98.14|96.14|97.93|95.93|0
1634019250000|2021-10-12 06:14:10|97.73|95.73|97.11|95.11|97.73|95.73|97.11|95.11|0
1634019260000|2021-10-12 06:14:20|97.32|95.32|97.52|95.52|97.52|95.52|97.32|95.32|0
1634019270000|2021-10-12 06:14:30|97.32|95.32|96.91|94.91|97.32|95.32|96.91|94.91|0
1634019280000|2021-10-12 06:14:40|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634019290000|2021-10-12 06:14:50|96.91|94.91|96.91|94.91|96.91|94.91|96.7|94.7|0
1634019300000|2021-10-12 06:15:00|97.11|95.11|96.7|94.7|97.11|95.11|96.5|94.5|0
1634019310000|2021-10-12 06:15:10|96.6|94.6|96.39|94.39|96.6|94.6|96.29|94.29|0
1634019320000|2021-10-12 06:15:20|96.29|94.29|96.09|94.09|96.29|94.29|96.09|94.09|0
1634019330000|2021-10-12 06:15:30|96.29|94.29|96.09|94.09|96.29|94.29|96.09|94.09|0
1634019340000|2021-10-12 06:15:40|96.19|94.19|96.19|94.19|96.29|94.29|96.19|94.19|0
1634019350000|2021-10-12 06:15:50|96.29|94.29|95.68|93.68|96.29|94.29|95.68|93.68|0
1634019360000|2021-10-12 06:16:00|95.48|93.48|95.88|93.88|95.88|93.88|95.48|93.48|0
1634019370000|2021-10-12 06:16:10|95.27|93.27|95.27|93.27|95.37|93.37|95.27|93.27|0
1634019380000|2021-10-12 06:16:20|94.87|92.87|94.87|92.87|94.87|92.87|94.67|92.67|0
1634019390000|2021-10-12 06:16:30|95.07|93.07|95.07|93.07|95.07|93.07|94.96|92.96|0
1634019400000|2021-10-12 06:16:40|94.87|92.87|94.87|92.87|94.87|92.87|94.87|92.87|0
1634019410000|2021-10-12 06:16:50|94.76|92.76|94.87|92.87|94.87|92.87|94.76|92.76|0
1634019420000|2021-10-12 06:17:00|95.07|93.07|94.96|92.96|95.07|93.07|94.96|92.96|0
1634019430000|2021-10-12 06:17:10|94.87|92.87|94.66|92.66|94.87|92.87|94.66|92.66|0
1634019440000|2021-10-12 06:17:20|94.87|92.87|95.07|93.07|95.07|93.07|94.87|92.87|0
1634019450000|2021-10-12 06:17:30|95.27|93.27|95.16|93.16|95.27|93.27|95.07|93.07|0
1634019460000|2021-10-12 06:17:40|95.47|93.47|95.47|93.47|95.47|93.47|95.27|93.27|0
1634019470000|2021-10-12 06:17:50|95.07|93.07|95.68|93.68|95.68|93.68|95.07|93.07|0
1634019480000|2021-10-12 06:18:00|95.88|93.88|95.88|93.88|95.88|93.88|95.88|93.88|0
1634019490000|2021-10-12 06:18:10|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1634019500000|2021-10-12 06:18:20|95.47|93.47|95.67|93.67|95.67|93.67|95.47|93.47|0
1634019510000|2021-10-12 06:18:30|95.57|93.57|95.88|93.88|95.88|93.88|95.57|93.57|0
1634019520000|2021-10-12 06:18:40|95.67|93.67|95.47|93.47|95.67|93.67|95.47|93.47|0
1634019530000|2021-10-12 06:18:50|95.27|93.27|95.27|93.27|95.47|93.47|95.27|93.27|0
1634019540000|2021-10-12 06:19:00|95.06|93.06|94.86|92.86|95.06|93.06|94.86|92.86|0
1634019550000|2021-10-12 06:19:10|94.66|92.66|94.66|92.66|94.66|92.66|94.46|92.46|0
1634019560000|2021-10-12 06:19:20|94.86|92.86|94.86|92.86|94.86|92.86|94.86|92.86|0
1634019570000|2021-10-12 06:19:30|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1634019580000|2021-10-12 06:19:40|94.86|92.86|94.66|92.66|94.86|92.86|94.66|92.66|0
1634019590000|2021-10-12 06:19:50|94.86|92.86|95.26|93.26|95.26|93.26|94.86|92.86|0
1634019600000|2021-10-12 06:20:00|95.06|93.06|94.86|92.86|95.06|93.06|94.86|92.86|0
1634019610000|2021-10-12 06:20:10|95.26|93.26|95.47|93.47|95.47|93.47|95.26|93.26|0
1634019620000|2021-10-12 06:20:20|95.67|93.67|96.08|94.08|96.08|94.08|95.67|93.67|0
1634019630000|2021-10-12 06:20:30|95.87|93.87|95.97|93.97|95.97|93.97|95.87|93.87|0
1634019640000|2021-10-12 06:20:40|95.87|93.87|95.87|93.87|95.97|93.97|95.87|93.87|0
1634019650000|2021-10-12 06:20:50|96.07|94.07|95.67|93.67|96.07|94.07|95.67|93.67|0
1634019660000|2021-10-12 06:21:00|95.46|93.46|95.26|93.26|95.46|93.46|95.06|93.06|0
1634019670000|2021-10-12 06:21:10|95.16|93.16|95.67|93.67|95.67|93.67|95.15|93.15|0
1634019680000|2021-10-12 06:21:20|95.87|93.87|95.87|93.87|95.87|93.87|95.87|93.87|0
1634019690000|2021-10-12 06:21:30|96.07|94.07|96.48|94.48|96.48|94.48|96.07|94.07|0
1634019700000|2021-10-12 06:21:40|96.58|94.58|96.68|94.68|96.68|94.68|96.48|94.48|0
1634019710000|2021-10-12 06:21:50|96.48|94.48|96.68|94.68|96.68|94.68|96.48|94.48|0
1634019720000|2021-10-12 06:22:00|96.48|94.48|96.28|94.28|96.48|94.48|96.28|94.28|0
1634019730000|2021-10-12 06:22:10|96.27|94.27|96.27|94.27|96.27|94.27|96.27|94.27|0
1634019740000|2021-10-12 06:22:20|96.48|94.48|96.48|94.48|96.48|94.48|96.48|94.48|0
1634019750000|2021-10-12 06:22:30|96.58|94.58|96.68|94.68|96.68|94.68|96.58|94.58|0
1634019760000|2021-10-12 06:22:40|96.48|94.48|96.68|94.68|96.68|94.68|96.48|94.48|0
1634019770000|2021-10-12 06:22:50|96.89|94.89|96.89|94.89|96.89|94.89|96.89|94.89|0
1634019780000|2021-10-12 06:23:00|97.09|95.09|96.88|94.88|97.09|95.09|96.88|94.88|0
1634019790000|2021-10-12 06:23:10|97.09|95.09|97.09|95.09|97.09|95.09|97.09|95.09|0
1634019800000|2021-10-12 06:23:20|97.29|95.29|97.29|95.29|97.29|95.29|97.29|95.29|0
1634019810000|2021-10-12 06:23:30|97.5|95.5|97.5|95.5|97.5|95.5|97.5|95.5|0
1634019820000|2021-10-12 06:23:40|97.39|95.39|97.5|95.5|97.5|95.5|97.29|95.29|0
1634019830000|2021-10-12 06:23:50|97.7|95.7|97.5|95.5|97.7|95.7|97.5|95.5|0
1634019840000|2021-10-12 06:24:00|97.29|95.29|97.09|95.09|97.29|95.29|97.09|95.09|0
1634019850000|2021-10-12 06:24:10|97.29|95.29|97.09|95.09|97.29|95.29|97.09|95.09|0
1634019860000|2021-10-12 06:24:20|96.88|94.88|97.7|95.7|97.7|95.7|96.88|94.88|0
1634019870000|2021-10-12 06:24:30|98.11|96.11|97.9|95.9|98.11|96.11|97.9|95.9|0
1634019880000|2021-10-12 06:24:40|97.7|95.7|97.7|95.7|97.7|95.7|97.7|95.7|0
1634019890000|2021-10-12 06:24:50|97.9|95.9|97.9|95.9|97.9|95.9|97.9|95.9|0
1634019900000|2021-10-12 06:25:00|98.11|96.11|97.9|95.9|98.11|96.11|97.9|95.9|0
1634019910000|2021-10-12 06:25:10|98|96|97.9|95.9|98.11|96.11|97.9|95.9|0
1634019920000|2021-10-12 06:25:20|97.7|95.7|97.9|95.9|97.9|95.9|97.7|95.7|0
1634019930000|2021-10-12 06:25:30|98.11|96.11|98.11|96.11|98.11|96.11|98.11|96.11|0
1634019940000|2021-10-12 06:25:40|98|96|97.9|95.9|98|96|97.9|95.9|0
1634019950000|2021-10-12 06:25:50|97.49|95.49|97.29|95.29|97.49|95.49|97.29|95.29|0
1634019960000|2021-10-12 06:26:00|97.18|95.18|97.08|95.08|97.29|95.29|97.08|95.08|0
1634019980000|2021-10-12 06:26:20|96.88|94.88|97.08|95.08|97.08|95.08|96.88|94.88|0
1634019990000|2021-10-12 06:26:30|96.97|94.97|96.88|94.88|96.97|94.97|96.88|94.88|0
1634020000000|2021-10-12 06:26:40|97.08|95.08|96.87|94.87|97.08|95.08|96.87|94.87|0
1634020010000|2021-10-12 06:26:50|97.08|95.08|97.69|95.69|97.69|95.69|97.08|95.08|0
1634020030000|2021-10-12 06:27:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634020040000|2021-10-12 06:27:20|97.28|95.28|97.49|95.49|97.49|95.49|97.28|95.28|0
1634020050000|2021-10-12 06:27:30|97.69|95.69|97.59|95.59|97.69|95.69|97.59|95.59|0
1634020060000|2021-10-12 06:27:40|97.69|95.69|97.9|95.9|97.9|95.9|97.69|95.69|0
1634020070000|2021-10-12 06:27:50|98.1|96.1|98.1|96.1|98.1|96.1|98.1|96.1|0
1634020080000|2021-10-12 06:28:00|97.99|95.99|98.1|96.1|98.1|96.1|97.9|95.9|0
1634020090000|2021-10-12 06:28:10|98.31|96.31|98.31|96.31|98.31|96.31|98.31|96.31|0
1634020100000|2021-10-12 06:28:20|98.1|96.1|98.31|96.31|98.31|96.31|98.1|96.1|0
1634020110000|2021-10-12 06:28:30|98.3|96.3|98.3|96.3|98.3|96.3|98.3|96.3|0
1634020120000|2021-10-12 06:28:40|98.51|96.51|98.51|96.51|98.51|96.51|98.51|96.51|0
1634020130000|2021-10-12 06:28:50|98.72|96.72|98.51|96.51|98.72|96.72|98.51|96.51|0
1634020140000|2021-10-12 06:29:00|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634020150000|2021-10-12 06:29:10|98.61|96.61|98.51|96.51|98.61|96.61|98.51|96.51|0
1634020160000|2021-10-12 06:29:20|98.61|96.61|98.92|96.92|98.92|96.92|98.61|96.61|0
1634020170000|2021-10-12 06:29:30|99.13|97.13|98.81|96.81|99.13|97.13|98.81|96.81|0
1634020180000|2021-10-12 06:29:40|98.92|96.92|98.71|96.71|98.92|96.92|98.71|96.71|0
1634020190000|2021-10-12 06:29:50|98.61|96.61|98.71|96.71|98.71|96.71|98.61|96.61|0
1634020200000|2021-10-12 06:30:00|98.51|96.51|98.51|96.51|98.51|96.51|98.4|96.4|0
1634020210000|2021-10-12 06:30:10|98.71|96.71|98.71|96.71|98.81|96.81|98.71|96.71|0
1634020220000|2021-10-12 06:30:20|98.92|96.92|98.71|96.71|98.92|96.92|98.71|96.71|0
1634020230000|2021-10-12 06:30:30|98.51|96.51|98.51|96.51|98.51|96.51|98.51|96.51|0
1634020240000|2021-10-12 06:30:40|98.3|96.3|98.3|96.3|98.51|96.51|98.3|96.3|0
1634020250000|2021-10-12 06:30:50|98.71|96.71|98.71|96.71|98.92|96.92|98.71|96.71|0
1634020260000|2021-10-12 06:31:00|98.4|96.4|98.3|96.3|98.4|96.4|98.09|96.09|0
1634020270000|2021-10-12 06:31:10|98.19|96.19|98.3|96.3|98.3|96.3|98.19|96.19|0
1634020280000|2021-10-12 06:31:20|98.09|96.09|97.89|95.89|98.09|96.09|97.89|95.89|0
1634020290000|2021-10-12 06:31:30|97.68|95.68|97.48|95.48|97.68|95.68|97.48|95.48|0
1634020300000|2021-10-12 06:31:40|97.27|95.27|97.37|95.37|97.48|95.48|97.27|95.27|0
1634020310000|2021-10-12 06:31:50|97.48|95.48|97.27|95.27|97.48|95.48|97.07|95.07|0
1634020320000|2021-10-12 06:32:00|97.16|95.16|97.37|95.37|97.37|95.37|96.86|94.86|0
1634020330000|2021-10-12 06:32:10|97.68|95.68|97.68|95.68|97.68|95.68|97.68|95.68|0
1634020340000|2021-10-12 06:32:20|97.88|95.88|98.09|96.09|98.09|96.09|97.68|95.68|0
1634020350000|2021-10-12 06:32:30|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634020360000|2021-10-12 06:32:40|97.88|95.88|97.88|95.88|98.09|96.09|97.88|95.88|0
1634020370000|2021-10-12 06:32:50|98.09|96.09|98.29|96.29|98.29|96.29|98.09|96.09|0
1634020380000|2021-10-12 06:33:00|98.09|96.09|97.88|95.88|98.09|96.09|97.88|95.88|0
1634020390000|2021-10-12 06:33:10|97.78|95.78|97.88|95.88|97.88|95.88|97.68|95.68|0
1634020400000|2021-10-12 06:33:20|97.77|95.77|97.88|95.88|97.88|95.88|97.68|95.68|0
1634020410000|2021-10-12 06:33:30|97.47|95.47|97.06|95.06|97.47|95.47|97.06|95.06|0
1634020420000|2021-10-12 06:33:40|97.27|95.27|97.27|95.27|97.27|95.27|97.06|95.06|0
1634020430000|2021-10-12 06:33:50|97.26|95.26|97.26|95.26|97.26|95.26|97.06|95.06|0
1634020440000|2021-10-12 06:34:00|97.16|95.16|97.06|95.06|97.26|95.26|97.06|95.06|0
1634020450000|2021-10-12 06:34:10|97.26|95.26|96.85|94.85|97.26|95.26|96.85|94.85|0
1634020460000|2021-10-12 06:34:20|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1634020470000|2021-10-12 06:34:30|96.54|94.54|96.65|94.65|96.65|94.65|96.54|94.54|0
1634020480000|2021-10-12 06:34:40|96.75|94.75|96.65|94.65|96.75|94.75|96.65|94.65|0
1634020500000|2021-10-12 06:35:00|96.24|94.24|96.34|94.34|96.34|94.34|96.24|94.24|0
1634020510000|2021-10-12 06:35:10|96.44|94.44|96.04|94.04|96.44|94.44|96.04|94.04|0
1634020520000|2021-10-12 06:35:20|95.83|93.83|96.03|94.03|96.03|94.03|95.83|93.83|0
1634020540000|2021-10-12 06:35:40|95.83|93.83|95.83|93.83|95.83|93.83|95.83|93.83|0
1634020550000|2021-10-12 06:35:50|95.63|93.63|95.42|93.42|95.83|93.83|95.42|93.42|0
1634020560000|2021-10-12 06:36:00|95.72|93.72|95.83|93.83|95.83|93.83|95.72|93.72|0
1634020570000|2021-10-12 06:36:10|95.63|93.63|96.03|94.03|96.03|94.03|95.63|93.63|0
1634020580000|2021-10-12 06:36:20|95.83|93.83|95.62|93.62|95.83|93.83|95.62|93.62|0
1634020590000|2021-10-12 06:36:30|95.83|93.83|96.03|94.03|96.03|94.03|95.83|93.83|0
1634020600000|2021-10-12 06:36:40|95.83|93.83|95.62|93.62|95.83|93.83|95.62|93.62|0
1634020610000|2021-10-12 06:36:50|95.83|93.83|95.72|93.72|95.83|93.83|95.62|93.62|0
1634020620000|2021-10-12 06:37:00|95.83|93.83|95.83|93.83|95.83|93.83|95.83|93.83|0
1634020630000|2021-10-12 06:37:10|95.62|93.62|95.72|93.72|95.83|93.83|95.62|93.62|0
1634020640000|2021-10-12 06:37:20|95.62|93.62|95.72|93.72|95.83|93.83|95.62|93.62|0
1634020650000|2021-10-12 06:37:30|95.83|93.83|96.03|94.03|96.03|94.03|95.83|93.83|0
1634020660000|2021-10-12 06:37:40|95.82|93.82|95.82|93.82|95.82|93.82|95.82|93.82|0
1634020670000|2021-10-12 06:37:50|95.62|93.62|95.62|93.62|95.62|93.62|95.62|93.62|0
1634020680000|2021-10-12 06:38:00|95.42|93.42|95.42|93.42|95.42|93.42|95.21|93.21|0
1634020700000|2021-10-12 06:38:20|95.51|93.51|96.23|94.23|96.23|94.23|95.51|93.51|0
1634020710000|2021-10-12 06:38:30|96.03|94.03|96.03|94.03|96.03|94.03|96.03|94.03|0
1634020720000|2021-10-12 06:38:40|96.23|94.23|96.23|94.23|96.23|94.23|96.23|94.23|0
1634020740000|2021-10-12 06:39:00|96.12|94.12|96.33|94.33|96.33|94.33|96.12|94.12|0
1634020750000|2021-10-12 06:39:10|96.43|94.43|96.23|94.23|96.43|94.43|96.23|94.23|0
1634020760000|2021-10-12 06:39:20|96.33|94.33|96.02|94.02|96.33|94.33|96.02|94.02|0
1634020770000|2021-10-12 06:39:30|95.82|93.82|95.62|93.62|95.82|93.82|95.62|93.62|0
1634020780000|2021-10-12 06:39:40|95.82|93.82|95.82|93.82|95.82|93.82|95.82|93.82|0
1634020790000|2021-10-12 06:39:50|96.02|94.02|96.02|94.02|96.02|94.02|96.02|94.02|0
1634020800000|2021-10-12 06:40:00|96.23|94.23|96.12|94.12|96.23|94.23|96.12|94.12|0
1634020810000|2021-10-12 06:40:10|96.02|94.02|96.02|94.02|96.02|94.02|96.02|94.02|0
1634020820000|2021-10-12 06:40:20|96.12|94.12|96.63|94.63|96.63|94.63|96.12|94.12|0
1634020830000|2021-10-12 06:40:30|96.84|94.84|96.63|94.63|96.84|94.84|96.63|94.63|0
1634020840000|2021-10-12 06:40:40|96.84|94.84|96.84|94.84|96.84|94.84|96.73|94.73|0
1634020850000|2021-10-12 06:40:50|97.25|95.25|97.25|95.25|97.25|95.25|97.25|95.25|0
1634020860000|2021-10-12 06:41:00|97.14|95.14|97.45|95.45|97.45|95.45|97.04|95.04|0
1634020870000|2021-10-12 06:41:10|97.66|95.66|97.25|95.25|97.66|95.66|97.25|95.25|0
1634020880000|2021-10-12 06:41:20|97.34|95.34|97.45|95.45|97.45|95.45|97.24|95.24|0
1634020890000|2021-10-12 06:41:30|97.24|95.24|97.45|95.45|97.45|95.45|97.24|95.24|0
1634020910000|2021-10-12 06:41:50|97.34|95.34|97.65|95.65|97.65|95.65|97.24|95.24|0
1634020920000|2021-10-12 06:42:00|97.45|95.45|97.86|95.86|97.86|95.86|97.45|95.45|0
1634020930000|2021-10-12 06:42:10|98.06|96.06|98.06|96.06|98.06|96.06|98.06|96.06|0
1634020940000|2021-10-12 06:42:20|97.86|95.86|98.06|96.06|98.06|96.06|97.86|95.86|0
1634020960000|2021-10-12 06:42:40|98.27|96.27|98.27|96.27|98.27|96.27|98.27|96.27|0
1634020970000|2021-10-12 06:42:50|98.06|96.06|97.86|95.86|98.06|96.06|97.86|95.86|0
1634020980000|2021-10-12 06:43:00|97.95|95.95|97.65|95.65|98.06|96.06|97.65|95.65|0
1634020990000|2021-10-12 06:43:10|97.85|95.85|97.85|95.85|97.85|95.85|97.85|95.85|0
1634021000000|2021-10-12 06:43:20|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1634021010000|2021-10-12 06:43:30|97.85|95.85|97.85|95.85|97.85|95.85|97.75|95.75|0
1634021020000|2021-10-12 06:43:40|97.65|95.65|97.44|95.44|97.65|95.65|97.44|95.44|0
1634021030000|2021-10-12 06:43:50|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1634021050000|2021-10-12 06:44:10|97.44|95.44|97.44|95.44|97.54|95.54|97.44|95.44|0
1634021070000|2021-10-12 06:44:30|97.65|95.65|97.65|95.65|97.65|95.65|97.65|95.65|0
1634021080000|2021-10-12 06:44:40|97.44|95.44|97.24|95.24|97.44|95.44|97.24|95.24|0
1634021090000|2021-10-12 06:44:50|97.33|95.33|97.44|95.44|97.44|95.44|97.33|95.33|0
1634021100000|2021-10-12 06:45:00|97.23|95.23|97.23|95.23|97.23|95.23|97.23|95.23|0
1634021110000|2021-10-12 06:45:10|97.13|95.13|97.23|95.23|97.23|95.23|97.13|95.13|0
1634021120000|2021-10-12 06:45:20|97.13|95.13|97.03|95.03|97.13|95.13|97.03|95.03|0
1634021140000|2021-10-12 06:45:40|96.82|94.82|96.82|94.82|97.03|95.03|96.82|94.82|0
1634021150000|2021-10-12 06:45:50|96.72|94.72|96.62|94.62|96.72|94.72|96.62|94.62|0
1634021160000|2021-10-12 06:46:00|96.82|94.82|96.82|94.82|96.82|94.82|96.82|94.82|0
1634021170000|2021-10-12 06:46:10|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1634021180000|2021-10-12 06:46:20|96.82|94.82|96.82|94.82|96.82|94.82|96.62|94.62|0
1634021190000|2021-10-12 06:46:30|96.62|94.62|96.82|94.82|96.82|94.82|96.62|94.62|0
1634021200000|2021-10-12 06:46:40|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1634021210000|2021-10-12 06:46:50|96.82|94.82|96.82|94.82|96.82|94.82|96.82|94.82|0
1634021220000|2021-10-12 06:47:00|97.02|95.02|96.41|94.41|97.02|95.02|96.41|94.41|0
1634021230000|2021-10-12 06:47:10|96.21|94.21|96|94|96.21|94.21|96|94|0
1634021240000|2021-10-12 06:47:20|96.21|94.21|96.1|94.1|96.21|94.21|96.1|94.1|0
1634021250000|2021-10-12 06:47:30|96.21|94.21|96.21|94.21|96.41|94.41|96.21|94.21|0
1634021260000|2021-10-12 06:47:40|96.41|94.41|96.51|94.51|96.51|94.51|96.41|94.41|0
1634021270000|2021-10-12 06:47:50|96|94|95.8|93.8|96|94|95.8|93.8|0
1634021280000|2021-10-12 06:48:00|96|94|95.89|93.89|96|94|95.89|93.89|0
1634021290000|2021-10-12 06:48:10|96|94|96.2|94.2|96.2|94.2|96|94|0
1634021300000|2021-10-12 06:48:20|96|94|96|94|96|94|96|94|0
1634021310000|2021-10-12 06:48:30|95.59|93.59|94.98|92.98|95.59|93.59|94.98|92.98|0
1634021320000|2021-10-12 06:48:40|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1634021330000|2021-10-12 06:48:50|95.28|93.28|95.18|93.18|95.28|93.28|95.18|93.18|0
1634021340000|2021-10-12 06:49:00|95.39|93.39|95.39|93.39|95.39|93.39|95.39|93.39|0
1634021350000|2021-10-12 06:49:10|94.57|92.57|94.37|92.37|94.57|92.57|94.37|92.37|0
1634021360000|2021-10-12 06:49:20|93.97|91.97|93.76|91.76|94.06|92.06|93.76|91.76|0
1634021370000|2021-10-12 06:49:30|93.36|91.36|93.16|91.16|93.36|91.36|93.16|91.16|0
1634021390000|2021-10-12 06:49:50|93.05|91.05|93.16|91.16|93.16|91.16|93.05|91.05|0
1634021400000|2021-10-12 06:50:00|93.56|91.56|93.96|91.96|93.96|91.96|93.56|91.56|0
1634021410000|2021-10-12 06:50:10|93.76|91.76|93.96|91.96|93.96|91.96|93.76|91.76|0
1634021420000|2021-10-12 06:50:20|93.86|91.86|94.17|92.17|94.17|92.17|93.86|91.86|0
1634021430000|2021-10-12 06:50:30|94.37|92.37|94.77|92.77|94.98|92.98|94.26|92.26|0
1634021440000|2021-10-12 06:50:40|94.57|92.57|94.37|92.37|94.57|92.57|94.37|92.37|0
1634021450000|2021-10-12 06:50:50|94.57|92.57|94.77|92.77|94.77|92.77|94.57|92.57|0
1634021460000|2021-10-12 06:51:00|95.07|93.07|95.18|93.18|95.18|93.18|94.97|92.97|0
1634021470000|2021-10-12 06:51:10|95.28|93.28|95.38|93.38|95.38|93.38|95.18|93.18|0
1634021480000|2021-10-12 06:51:20|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1634021490000|2021-10-12 06:51:30|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634021500000|2021-10-12 06:51:40|94.77|92.77|94.77|92.77|94.77|92.77|94.77|92.77|0
1634021510000|2021-10-12 06:51:50|94.97|92.97|94.77|92.77|94.97|92.97|94.77|92.77|0
1634021520000|2021-10-12 06:52:00|94.36|92.36|94.36|92.36|94.36|92.36|94.36|92.36|0
1634021530000|2021-10-12 06:52:10|94.26|92.26|94.16|92.16|94.26|92.26|94.16|92.16|0
1634021540000|2021-10-12 06:52:20|94.36|92.36|93.76|91.76|94.36|92.36|93.76|91.76|0
1634021550000|2021-10-12 06:52:30|93.65|91.65|93.76|91.76|93.76|91.76|93.55|91.55|0
1634021560000|2021-10-12 06:52:40|93.55|91.55|93.35|91.35|93.55|91.55|93.35|91.35|0
1634021570000|2021-10-12 06:52:50|93.15|91.15|93.35|91.35|93.35|91.35|92.95|90.95|0
1634021580000|2021-10-12 06:53:00|93.15|91.15|92.95|90.95|93.15|91.15|92.75|90.75|0
1634021590000|2021-10-12 06:53:10|92.75|90.75|92.75|90.75|92.75|90.75|92.75|90.75|0
1634021610000|2021-10-12 06:53:30|92.95|90.95|92.95|90.95|92.95|90.95|92.95|90.95|0
1634021620000|2021-10-12 06:53:40|93.15|91.15|93.04|91.04|93.15|91.15|93.04|91.04|0
1634021630000|2021-10-12 06:53:50|92.95|90.95|92.74|90.74|92.95|90.95|92.74|90.74|0
1634021640000|2021-10-12 06:54:00|92.95|90.95|92.74|90.74|92.95|90.95|92.74|90.74|0
1634021650000|2021-10-12 06:54:10|92.94|90.94|92.74|90.74|92.94|90.94|92.74|90.74|0
1634021660000|2021-10-12 06:54:20|92.34|90.34|92.34|90.34|92.34|90.34|92.34|90.34|0
1634021680000|2021-10-12 06:54:40|91.94|89.94|92.14|90.14|92.14|90.14|91.94|89.94|0
1634021690000|2021-10-12 06:54:50|91.94|89.94|91.14|89.14|91.94|89.94|91.14|89.14|0
1634021700000|2021-10-12 06:55:00|91.34|89.34|90.94|88.94|91.34|89.34|90.94|88.94|0
1634021710000|2021-10-12 06:55:10|90.74|88.74|90.94|88.94|90.94|88.94|90.74|88.74|0
1634021720000|2021-10-12 06:55:20|90.74|88.74|89.55|87.55|90.74|88.74|89.55|87.55|0
1634021730000|2021-10-12 06:55:30|89.84|87.84|89.74|87.74|89.84|87.84|89.74|87.74|0
1634021740000|2021-10-12 06:55:40|89.94|87.94|90.14|88.14|90.34|88.34|89.94|87.94|0
1634021750000|2021-10-12 06:55:50|89.74|87.74|90.34|88.34|90.34|88.34|89.74|87.74|0
1634021760000|2021-10-12 06:56:00|90.14|88.14|89.74|87.74|90.14|88.14|89.74|87.74|0
1634021770000|2021-10-12 06:56:10|88.95|86.95|88.95|86.95|88.95|86.95|88.95|86.95|0
1634021780000|2021-10-12 06:56:20|88.75|86.75|88.65|86.65|88.75|86.75|88.65|86.65|0
1634021790000|2021-10-12 06:56:30|88.36|86.36|89.34|87.34|89.34|87.34|88.36|86.36|0
1634021800000|2021-10-12 06:56:40|89.04|87.04|88.84|86.84|89.04|87.04|88.84|86.84|0
1634021810000|2021-10-12 06:56:50|88.75|86.75|89.14|87.14|89.14|87.14|88.75|86.75|0
1634021820000|2021-10-12 06:57:00|89.34|87.34|89.54|87.54|89.54|87.54|89.34|87.34|0
1634021830000|2021-10-12 06:57:10|89.94|87.94|90.03|88.03|90.03|88.03|89.94|87.94|0
1634021840000|2021-10-12 06:57:20|90.33|88.33|89.94|87.94|90.33|88.33|89.94|87.94|0
1634021850000|2021-10-12 06:57:30|90.33|88.33|90.33|88.33|90.73|88.73|90.33|88.33|0
1634021860000|2021-10-12 06:57:40|90.53|88.53|90.33|88.33|90.53|88.53|90.33|88.33|0
1634021870000|2021-10-12 06:57:50|90.53|88.53|90.33|88.33|90.53|88.53|90.33|88.33|0
1634021880000|2021-10-12 06:58:00|90.53|88.53|90.83|88.83|90.93|88.93|90.53|88.53|0
1634021890000|2021-10-12 06:58:10|90.93|88.93|91.33|89.33|91.33|89.33|90.73|88.73|0
1634021900000|2021-10-12 06:58:20|91.42|89.42|91.53|89.53|91.53|89.53|91.33|89.33|0
1634021910000|2021-10-12 06:58:30|91.33|89.33|91.33|89.33|91.33|89.33|90.93|88.93|0
1634021920000|2021-10-12 06:58:40|91.13|89.13|90.93|88.93|91.13|89.13|90.93|88.93|0
1634021930000|2021-10-12 06:58:50|90.82|88.82|91.13|89.13|91.13|89.13|90.73|88.73|0
1634021940000|2021-10-12 06:59:00|91.02|89.02|90.73|88.73|91.13|89.13|90.73|88.73|0
1634021950000|2021-10-12 06:59:10|90.62|88.62|90.73|88.73|90.82|88.82|90.62|88.62|0
1634021960000|2021-10-12 06:59:20|90.53|88.53|90.33|88.33|90.53|88.53|90.33|88.33|0
1634021970000|2021-10-12 06:59:30|90.13|88.13|90.53|88.53|90.53|88.53|90.13|88.13|0
1634021980000|2021-10-12 06:59:40|90.73|88.73|91.12|89.12|91.12|89.12|90.62|88.62|0
1634021990000|2021-10-12 06:59:50|91.42|89.42|91.72|89.72|91.72|89.72|91.42|89.42|0
1634022000000|2021-10-12 07:00:00|92.02|90.02|91.32|89.32|92.02|90.02|91.32|89.32|0
1634022010000|2021-10-12 07:00:10|90.52|88.52|90.33|88.33|90.52|88.52|90.33|88.33|0
1634022020000|2021-10-12 07:00:20|88.7|86.7|89.11|87.11|89.11|87.11|88.7|86.7|0
1634022030000|2021-10-12 07:00:30|89.89|87.89|89.38|87.38|89.89|87.89|89.08|87.08|0
1634022040000|2021-10-12 07:00:40|90.63|88.63|91.42|89.42|91.42|89.42|90.63|88.63|0
1634022050000|2021-10-12 07:00:50|92.02|90.02|92.02|90.02|92.02|90.02|92.02|90.02|0
1634022060000|2021-10-12 07:01:00|91.42|89.42|91.12|89.12|91.42|89.42|90.83|88.83|0
1634022070000|2021-10-12 07:01:10|91.02|89.02|91.82|89.82|91.82|89.82|91.02|89.02|0
1634022080000|2021-10-12 07:01:20|92.12|90.12|92.62|90.62|92.62|90.62|92.12|90.12|0
1634022090000|2021-10-12 07:01:30|92.42|90.42|92.42|90.42|92.42|90.42|92.42|90.42|0
1634022100000|2021-10-12 07:01:40|92.62|90.62|92.82|90.82|92.82|90.82|92.22|90.22|0
1634022110000|2021-10-12 07:01:50|92.62|90.62|92.82|90.82|92.82|90.82|92.42|90.42|0
1634022120000|2021-10-12 07:02:00|92.42|90.42|92.98|90.98|92.98|90.98|91.62|89.62|0
1634022130000|2021-10-12 07:02:10|92.79|90.79|92.59|90.59|92.79|90.79|92.59|90.59|0
1634022140000|2021-10-12 07:02:20|92.79|90.79|92.39|90.39|92.79|90.79|92.39|90.39|0
1634022150000|2021-10-12 07:02:30|92.19|90.19|91.8|89.8|92.19|90.19|91.8|89.8|0
1634022160000|2021-10-12 07:02:40|91.6|89.6|91.8|89.8|91.8|89.8|91.6|89.6|0
1634022170000|2021-10-12 07:02:50|91.7|89.7|91.8|89.8|91.8|89.8|91.21|89.21|0
1634022180000|2021-10-12 07:03:00|91.99|89.99|92.39|90.39|92.39|90.39|91.99|89.99|0
1634022190000|2021-10-12 07:03:10|92.19|90.19|91.8|89.8|92.19|90.19|91.8|89.8|0
1634022200000|2021-10-12 07:03:20|91.5|89.5|91.6|89.6|91.6|89.6|91.5|89.5|0
1634022210000|2021-10-12 07:03:30|91.4|89.4|91.4|89.4|91.6|89.6|91.4|89.4|0
1634022220000|2021-10-12 07:03:40|91.21|89.21|90.81|88.81|91.21|89.21|90.81|88.81|0
1634022230000|2021-10-12 07:03:50|91.01|89.01|91.01|89.01|91.01|89.01|90.81|88.81|0
1634022240000|2021-10-12 07:04:00|91.21|89.21|91.01|89.01|91.21|89.21|91.01|89.01|0
1634022250000|2021-10-12 07:04:10|91.21|89.21|91.21|89.21|91.4|89.4|91.21|89.21|0
1634022260000|2021-10-12 07:04:20|91.2|89.2|91.79|89.79|91.79|89.79|91.2|89.2|0
1634022270000|2021-10-12 07:04:30|92.19|90.19|92.19|90.19|92.38|90.38|91.99|89.99|0
1634022280000|2021-10-12 07:04:40|92.58|90.58|92.19|90.19|92.58|90.58|92.19|90.19|0
1634022290000|2021-10-12 07:04:50|92.38|90.38|92.38|90.38|92.38|90.38|92.38|90.38|0
1634022300000|2021-10-12 07:05:00|91.4|89.8|91.39|89.79|91.59|89.99|91.2|89.6|0
1634022310000|2021-10-12 07:05:10|91.79|90.19|91.39|89.79|91.79|90.19|91.39|89.79|0
1634022320000|2021-10-12 07:05:20|91.2|89.6|91.39|89.79|91.39|89.79|91.2|89.6|0
1634022330000|2021-10-12 07:05:30|91.59|89.99|91.2|89.6|91.98|90.38|91.2|89.6|0
1634022340000|2021-10-12 07:05:40|91.39|89.79|91.39|89.79|91.39|89.79|91.39|89.79|0
1634022350000|2021-10-12 07:05:50|91.59|89.99|91.39|89.79|91.59|89.99|91.2|89.6|0
1634022360000|2021-10-12 07:06:00|91.59|89.99|91.59|89.99|91.59|89.99|91.39|89.79|0
1634022370000|2021-10-12 07:06:10|91.98|90.38|92.18|90.58|92.18|90.58|91.98|90.38|0
1634022380000|2021-10-12 07:06:20|91.78|90.18|91.39|89.79|91.78|90.18|91.39|89.79|0
1634022390000|2021-10-12 07:06:30|92.18|90.58|92.37|90.77|92.37|90.77|92.18|90.58|0
1634022400000|2021-10-12 07:06:40|92.57|90.97|91.98|90.38|92.57|90.97|91.98|90.38|0
1634022410000|2021-10-12 07:06:50|91.59|89.99|92.57|90.97|92.57|90.97|91.59|89.99|0
1634022420000|2021-10-12 07:07:00|92.67|91.07|92.97|91.37|92.97|91.37|92.67|91.07|0
1634022430000|2021-10-12 07:07:10|93.56|91.96|93.16|91.56|93.56|91.96|92.97|91.37|0
1634022440000|2021-10-12 07:07:20|93.36|91.76|93.46|91.86|93.46|91.86|93.26|91.66|0
1634022450000|2021-10-12 07:07:30|93.65|92.05|93.56|91.96|93.65|92.05|93.56|91.96|0
1634022460000|2021-10-12 07:07:40|93.76|92.16|93.96|92.36|94.15|92.55|93.76|92.16|0
1634022470000|2021-10-12 07:07:50|93.76|92.16|94.15|92.55|94.35|92.75|93.76|92.16|0
1634022480000|2021-10-12 07:08:00|94.55|92.95|94.15|92.55|94.55|92.95|93.95|92.35|0
1634022490000|2021-10-12 07:08:10|94.35|92.75|94.55|92.95|94.55|92.95|94.35|92.75|0
1634022500000|2021-10-12 07:08:20|94.85|93.25|95.35|93.75|95.35|93.75|94.85|93.25|0
1634022510000|2021-10-12 07:08:30|95.15|93.55|95.75|94.15|95.75|94.15|95.15|93.55|0
1634022520000|2021-10-12 07:08:40|95.55|93.95|95.35|93.75|95.55|93.95|95.15|93.55|0
1634022540000|2021-10-12 07:09:00|95.55|93.95|95.35|93.75|95.55|93.95|95.35|93.75|0
1634022550000|2021-10-12 07:09:10|94.95|93.35|94.95|93.35|95.15|93.55|94.55|92.95|0
1634022560000|2021-10-12 07:09:20|95.04|93.44|95.55|93.95|95.55|93.95|95.04|93.44|0
1634022570000|2021-10-12 07:09:30|95.75|94.15|95.75|94.15|95.75|94.15|95.75|94.15|0
1634022580000|2021-10-12 07:09:40|96.15|94.55|95.44|93.84|96.15|94.55|95.44|93.84|0
1634022590000|2021-10-12 07:09:50|95.95|94.35|96.15|94.55|96.15|94.55|95.95|94.35|0
1634022600000|2021-10-12 07:10:00|96.24|94.64|95.54|93.94|96.24|94.64|95.54|93.94|0
1634022610000|2021-10-12 07:10:10|95.64|94.04|96.15|94.55|96.15|94.55|95.64|94.04|0
1634022620000|2021-10-12 07:10:20|96.14|94.54|96.24|94.64|96.24|94.64|95.94|94.34|0
1634022630000|2021-10-12 07:10:30|95.94|94.34|96.75|95.15|96.75|95.15|95.94|94.34|0
1634022640000|2021-10-12 07:10:40|97.15|95.55|97.35|95.75|97.35|95.75|97.15|95.55|0
1634022650000|2021-10-12 07:10:50|97.55|95.95|98.36|96.76|98.36|96.76|97.55|95.95|0
1634022660000|2021-10-12 07:11:00|98.56|96.96|98.16|96.56|98.56|96.96|98.16|96.56|0
1634022670000|2021-10-12 07:11:10|98.36|96.76|98.36|96.76|98.36|96.76|98.36|96.76|0
1634022680000|2021-10-12 07:11:20|98.97|97.37|98.77|97.17|99.17|97.57|98.77|97.17|0
1634022690000|2021-10-12 07:11:30|99.17|97.57|98.97|97.37|99.37|97.77|98.97|97.37|0
1634022700000|2021-10-12 07:11:40|98.76|97.16|99.47|97.87|99.47|97.87|98.76|97.16|0
1634022710000|2021-10-12 07:11:50|99.58|97.98|100.6|99|100.6|99|99.58|97.98|0
1634022720000|2021-10-12 07:12:00|100.8|99.2|102.24|100.64|102.24|100.64|100.8|99.2|0
1634022730000|2021-10-12 07:12:10|103.06|101.46|103.06|101.46|103.47|101.87|103.06|101.46|0
1634022740000|2021-10-12 07:12:20|103.27|101.67|103.47|101.87|103.47|101.87|103.27|101.67|0
1634022750000|2021-10-12 07:12:30|102.85|101.25|102.44|100.84|102.85|101.25|102.44|100.84|0
1634022760000|2021-10-12 07:12:40|102.85|101.25|102.44|100.84|102.85|101.25|102.44|100.84|0
1634022770000|2021-10-12 07:12:50|102.03|100.43|102.03|100.43|102.23|100.63|102.03|100.43|0
1634022780000|2021-10-12 07:13:00|102.23|100.63|102.03|100.43|102.23|100.63|102.03|100.43|0
1634022790000|2021-10-12 07:13:10|101.82|100.22|103.06|101.46|103.06|101.46|101.82|100.22|0
1634022800000|2021-10-12 07:13:20|102.44|100.84|102.85|101.25|103.06|101.46|102.44|100.84|0
1634022810000|2021-10-12 07:13:30|103.06|101.46|102.23|100.63|103.06|101.46|102.23|100.63|0
1634022820000|2021-10-12 07:13:40|102.44|100.84|102.44|100.84|102.44|100.84|102.44|100.84|0
1634022830000|2021-10-12 07:13:50|102.64|101.04|102.44|100.84|102.64|101.04|102.44|100.84|0
1634022840000|2021-10-12 07:14:00|103.26|101.66|102.64|101.04|103.47|101.87|102.64|101.04|0
1634022850000|2021-10-12 07:14:10|102.85|101.25|102.85|101.25|103.05|101.45|102.64|101.04|0
1634022860000|2021-10-12 07:14:20|103.05|101.45|102.64|101.04|103.05|101.45|102.64|101.04|0
1634022870000|2021-10-12 07:14:30|103.15|101.55|103.05|101.45|103.26|101.66|103.05|101.45|0
1634022880000|2021-10-12 07:14:40|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1634022890000|2021-10-12 07:14:50|102.85|101.25|103.26|101.66|103.26|101.66|102.85|101.25|0
1634022900000|2021-10-12 07:15:00|103.67|102.07|103.88|102.28|103.88|102.28|103.47|101.87|0
1634022910000|2021-10-12 07:15:10|103.77|102.17|103.26|101.66|103.77|102.17|103.05|101.45|0
1634022920000|2021-10-12 07:15:20|103.05|101.45|101.82|100.22|103.05|101.45|101.82|100.22|0
1634022930000|2021-10-12 07:15:30|102.02|100.42|101.61|100.01|102.02|100.42|101.61|100.01|0
1634022940000|2021-10-12 07:15:40|101.82|100.22|101.82|100.22|101.82|100.22|101.82|100.22|0
1634022950000|2021-10-12 07:15:50|101.81|100.21|102.02|100.42|102.23|100.63|101.81|100.21|0
1634022960000|2021-10-12 07:16:00|101.91|100.31|102.12|100.52|102.12|100.52|101.91|100.31|0
1634022970000|2021-10-12 07:16:10|101.91|100.31|102.02|100.42|102.02|100.42|101.81|100.21|0
1634022980000|2021-10-12 07:16:20|101.81|100.21|102.11|100.51|102.31|100.71|101.81|100.21|0
1634022990000|2021-10-12 07:16:30|101.56|99.96|102.28|100.68|102.28|100.68|101.56|99.96|0
1634023000000|2021-10-12 07:16:40|101.98|100.38|102.39|100.79|102.39|100.79|101.98|100.38|0
1634023010000|2021-10-12 07:16:50|102.59|100.99|103|101.4|103|101.4|102.59|100.99|0
1634023020000|2021-10-12 07:17:00|102.8|101.2|102.28|100.68|102.8|101.2|102.28|100.68|0
1634023030000|2021-10-12 07:17:10|102.59|100.99|102.59|100.99|102.59|100.99|102.59|100.99|0
1634023040000|2021-10-12 07:17:20|102.18|100.58|101.97|100.37|102.18|100.58|101.97|100.37|0
1634023050000|2021-10-12 07:17:30|101.87|100.27|101.77|100.17|101.87|100.27|101.77|100.17|0
1634023060000|2021-10-12 07:17:40|101.56|99.96|101.56|99.96|101.77|100.17|101.56|99.96|0
1634023070000|2021-10-12 07:17:50|101.77|100.17|102.38|100.78|102.38|100.78|101.77|100.17|0
1634023080000|2021-10-12 07:18:00|102.18|100.58|102.38|100.78|102.38|100.78|102.18|100.58|0
1634023090000|2021-10-12 07:18:10|102.18|100.58|102.07|100.47|102.18|100.58|102.07|100.47|0
1634023100000|2021-10-12 07:18:20|101.97|100.37|101.15|99.55|101.97|100.37|101.15|99.55|0
1634023110000|2021-10-12 07:18:30|101.04|99.44|100.94|99.34|101.15|99.55|100.84|99.24|0
1634023120000|2021-10-12 07:18:40|100.74|99.14|100.74|99.14|100.74|99.14|100.53|98.93|0
1634023130000|2021-10-12 07:18:50|100.33|98.73|100.33|98.73|100.33|98.73|100.12|98.52|0
1634023140000|2021-10-12 07:19:00|99.92|98.32|100.12|98.52|100.33|98.73|99.92|98.32|0
1634023150000|2021-10-12 07:19:10|99.92|98.32|99.51|97.91|99.92|98.32|99.51|97.91|0
1634023160000|2021-10-12 07:19:20|99.31|97.71|99.51|97.91|99.51|97.91|99.31|97.71|0
1634023170000|2021-10-12 07:19:30|99.92|98.32|99.51|97.91|99.92|98.32|99.51|97.91|0
1634023180000|2021-10-12 07:19:40|99.71|98.11|99.92|98.32|99.92|98.32|99.71|98.11|0
1634023190000|2021-10-12 07:19:50|100.12|98.52|99.51|97.91|100.12|98.52|99.51|97.91|0
1634023200000|2021-10-12 07:20:00|100.12|98.52|99.71|98.11|100.12|98.52|99.71|98.11|0
1634023210000|2021-10-12 07:20:10|100.73|99.13|100.53|98.93|100.73|99.13|100.53|98.93|0
1634023220000|2021-10-12 07:20:20|100.73|99.13|100.63|99.03|100.83|99.23|100.63|99.03|0
1634023230000|2021-10-12 07:20:30|100.73|99.13|100.53|98.93|100.94|99.34|100.32|98.72|0
1634023240000|2021-10-12 07:20:40|100.73|99.13|100.53|98.93|100.73|99.13|100.53|98.93|0
1634023250000|2021-10-12 07:20:50|100.73|99.13|100.73|99.13|100.73|99.13|100.73|99.13|0
1634023260000|2021-10-12 07:21:00|101.35|99.75|101.14|99.54|101.35|99.75|101.14|99.54|0
1634023270000|2021-10-12 07:21:10|101.35|99.75|100.53|98.93|101.35|99.75|100.53|98.93|0
1634023280000|2021-10-12 07:21:20|100.12|98.52|100.32|98.72|100.32|98.72|100.12|98.52|0
1634023290000|2021-10-12 07:21:30|100.12|98.52|99.71|98.11|100.32|98.72|99.71|98.11|0
1634023300000|2021-10-12 07:21:40|99.81|98.21|99.5|97.9|99.81|98.21|99.5|97.9|0
1634023310000|2021-10-12 07:21:50|99.71|98.11|99.5|97.9|99.71|98.11|99.5|97.9|0
1634023320000|2021-10-12 07:22:00|99.4|97.8|99.4|97.8|99.5|97.9|99.4|97.8|0
1634023330000|2021-10-12 07:22:10|99.5|97.9|99.1|97.5|99.5|97.9|99.1|97.5|0
1634023340000|2021-10-12 07:22:20|98.89|97.29|99.1|97.5|99.1|97.5|98.89|97.29|0
1634023350000|2021-10-12 07:22:30|98.89|97.29|98.49|96.89|98.89|97.29|98.49|96.89|0
1634023360000|2021-10-12 07:22:40|98.28|96.68|98.28|96.68|98.28|96.68|98.08|96.48|0
1634023370000|2021-10-12 07:22:50|98.48|96.88|98.69|97.09|98.69|97.09|98.48|96.88|0
1634023380000|2021-10-12 07:23:00|98.58|96.98|98.48|96.88|98.58|96.98|98.28|96.68|0
1634023390000|2021-10-12 07:23:10|99.09|97.49|99.3|97.7|99.3|97.7|99.09|97.49|0
1634023400000|2021-10-12 07:23:20|99.7|98.1|100.11|98.51|100.11|98.51|99.7|98.1|0
1634023410000|2021-10-12 07:23:30|100.52|98.92|100.72|99.12|100.93|99.33|100.52|98.92|0
1634023420000|2021-10-12 07:23:40|100.93|99.33|101.13|99.53|101.13|99.53|100.93|99.33|0
1634023430000|2021-10-12 07:23:50|100.72|99.12|100.72|99.12|100.72|99.12|100.72|99.12|0
1634023440000|2021-10-12 07:24:00|100.62|99.02|100.52|98.92|100.72|99.12|100.52|98.92|0
1634023450000|2021-10-12 07:24:10|100.72|99.12|100.93|99.33|100.93|99.33|100.72|99.12|0
1634023460000|2021-10-12 07:24:20|101.13|99.53|101.13|99.53|101.23|99.63|100.93|99.33|0
1634023470000|2021-10-12 07:24:30|100.93|99.33|100.31|98.71|100.93|99.33|100.31|98.71|0
1634023480000|2021-10-12 07:24:40|100.52|98.92|100.72|99.12|100.72|99.12|100.52|98.92|0
1634023490000|2021-10-12 07:24:50|100.61|99.01|101.13|99.53|101.13|99.53|100.61|99.01|0
1634023500000|2021-10-12 07:25:00|101.34|99.74|101.34|99.74|101.34|99.74|101.34|99.74|0
1634023510000|2021-10-12 07:25:10|101.64|100.04|102.16|100.56|102.16|100.56|101.64|100.04|0
1634023520000|2021-10-12 07:25:20|101.95|100.35|101.84|100.24|102.26|100.66|101.84|100.24|0
1634023530000|2021-10-12 07:25:30|101.95|100.35|103.6|102|103.6|102|101.95|100.35|0
1634023540000|2021-10-12 07:25:40|103.81|102.21|103.39|101.79|103.81|102.21|103.39|101.79|0
1634023550000|2021-10-12 07:25:50|103.19|101.59|103.08|101.48|103.19|101.59|103.08|101.48|0
1634023560000|2021-10-12 07:26:00|102.77|101.17|102.77|101.17|102.98|101.38|102.77|101.17|0
1634023570000|2021-10-12 07:26:10|102.98|101.38|102.98|101.38|103.19|101.59|102.77|101.17|0
1634023580000|2021-10-12 07:26:20|103.19|101.59|103.39|101.79|103.6|102|103.19|101.59|0
1634023590000|2021-10-12 07:26:30|103.6|102|103.81|102.21|103.81|102.21|103.6|102|0
1634023600000|2021-10-12 07:26:40|104.22|102.62|103.8|102.2|104.22|102.62|103.8|102.2|0
1634023610000|2021-10-12 07:26:50|104.01|102.41|104.01|102.41|104.01|102.41|104.01|102.41|0
1634023620000|2021-10-12 07:27:00|104.63|103.03|104.43|102.83|104.63|103.03|104.43|102.83|0
1634023630000|2021-10-12 07:27:10|104.63|103.03|104.01|102.41|104.63|103.03|104.01|102.41|0
1634023640000|2021-10-12 07:27:20|104.22|102.62|104.01|102.41|104.43|102.83|104.01|102.41|0
1634023650000|2021-10-12 07:27:30|104.22|102.62|104.42|102.82|104.42|102.82|104.22|102.62|0
1634023660000|2021-10-12 07:27:40|104.22|102.62|104.22|102.62|104.22|102.62|104.11|102.51|0
1634023670000|2021-10-12 07:27:50|103.59|101.99|103.39|101.79|104.01|102.41|103.39|101.79|0
1634023680000|2021-10-12 07:28:00|103.69|102.09|102.87|101.27|103.69|102.09|102.87|101.27|0
1634023690000|2021-10-12 07:28:10|102.76|101.16|102.87|101.27|102.87|101.27|102.76|101.16|0
1634023700000|2021-10-12 07:28:20|102.66|101.06|102.04|100.44|102.66|101.06|102.04|100.44|0
1634023710000|2021-10-12 07:28:30|102.24|100.64|101.83|100.23|102.24|100.64|101.83|100.23|0
1634023720000|2021-10-12 07:28:40|102.04|100.44|102.04|100.44|102.04|100.44|102.04|100.44|0
1634023730000|2021-10-12 07:28:50|101.83|100.23|101.83|100.23|101.83|100.23|101.72|100.12|0
1634023740000|2021-10-12 07:29:00|101.62|100.02|101.62|100.02|101.72|100.12|101.51|99.91|0
1634023750000|2021-10-12 07:29:10|101.41|99.81|100.69|99.09|101.41|99.81|100.69|99.09|0
1634023760000|2021-10-12 07:29:20|101|99.4|101|99.4|101|99.4|101|99.4|0
1634023770000|2021-10-12 07:29:30|100.38|98.78|100.79|99.19|100.79|99.19|100.38|98.78|0
1634023780000|2021-10-12 07:29:40|100.89|99.29|100.79|99.19|101|99.4|100.79|99.19|0
1634023790000|2021-10-12 07:29:50|100.58|98.98|100.68|99.08|100.68|99.08|100.58|98.98|0
1634023800000|2021-10-12 07:30:00|100.79|99.19|100.06|98.46|100.79|99.19|100.06|98.46|0
1634023810000|2021-10-12 07:30:10|99.76|98.16|99.55|97.95|99.76|98.16|99.35|97.75|0
1634023820000|2021-10-12 07:30:20|99.35|97.75|99.35|97.75|99.35|97.75|99.14|97.54|0
1634023830000|2021-10-12 07:30:30|99.24|97.64|99.14|97.54|99.24|97.64|99.14|97.54|0
1634023840000|2021-10-12 07:30:40|99.24|97.64|100.38|98.78|100.38|98.78|99.24|97.64|0
1634023850000|2021-10-12 07:30:50|99.96|98.36|100.79|99.19|100.79|99.19|99.96|98.36|0
1634023860000|2021-10-12 07:31:00|100.99|99.39|101.61|100.01|101.61|100.01|100.99|99.39|0
1634023870000|2021-10-12 07:31:10|102.24|100.64|102.03|100.43|102.24|100.64|102.03|100.43|0
1634023880000|2021-10-12 07:31:20|101.61|100.01|102.13|100.53|102.13|100.53|101.61|100.01|0
1634023890000|2021-10-12 07:31:30|101.82|100.22|101.71|100.11|101.82|100.22|101.51|99.91|0
1634023900000|2021-10-12 07:31:40|101.61|100.01|100.99|99.39|101.61|100.01|100.99|99.39|0
1634023910000|2021-10-12 07:31:50|100.79|99.19|100.68|99.08|100.79|99.19|100.58|98.98|0
1634023920000|2021-10-12 07:32:00|100.58|98.98|100.78|99.18|100.88|99.28|100.58|98.98|0
1634023930000|2021-10-12 07:32:10|101.4|99.8|100.99|99.39|101.4|99.8|100.99|99.39|0
1634023940000|2021-10-12 07:32:20|100.68|99.08|100.68|99.08|100.78|99.18|100.68|99.08|0
1634023950000|2021-10-12 07:32:30|100.99|99.39|101.82|100.22|101.82|100.22|100.99|99.39|0
1634023960000|2021-10-12 07:32:40|101.61|100.01|101.61|100.01|101.61|100.01|101.61|100.01|0
1634023970000|2021-10-12 07:32:50|101.4|99.8|101.4|99.8|101.61|100.01|101.4|99.8|0
1634023980000|2021-10-12 07:33:00|101.5|99.9|101.4|99.8|101.61|100.01|101.4|99.8|0
1634023990000|2021-10-12 07:33:10|101.2|99.6|101.61|100.01|101.71|100.11|101.2|99.6|0
1634024000000|2021-10-12 07:33:20|102.02|100.42|102.54|100.94|102.54|100.94|102.02|100.42|0
1634024010000|2021-10-12 07:33:30|102.33|100.73|102.65|101.05|102.65|101.05|102.23|100.63|0
1634024020000|2021-10-12 07:33:40|102.54|100.94|102.85|101.25|102.85|101.25|102.54|100.94|0
1634024030000|2021-10-12 07:33:50|103.06|101.46|102.74|101.14|103.06|101.46|102.74|101.14|0
1634024040000|2021-10-12 07:34:00|103.06|101.46|102.85|101.25|103.06|101.46|102.85|101.25|0
1634024050000|2021-10-12 07:34:10|102.95|101.35|102.85|101.25|102.95|101.35|102.85|101.25|0
1634024060000|2021-10-12 07:34:20|103.48|101.88|103.48|101.88|103.48|101.88|103.27|101.67|0
1634024070000|2021-10-12 07:34:30|103.06|101.46|102.85|101.25|103.06|101.46|102.74|101.14|0
1634024080000|2021-10-12 07:34:40|103.06|101.46|102.85|101.25|103.06|101.46|102.85|101.25|0
1634024090000|2021-10-12 07:34:50|102.64|101.04|103.06|101.46|103.06|101.46|102.64|101.04|0
1634024100000|2021-10-12 07:35:00|102.64|101.04|102.85|101.25|102.85|101.25|102.64|101.04|0
1634024110000|2021-10-12 07:35:10|103.16|101.56|102.64|101.04|103.27|101.67|102.64|101.04|0
1634024120000|2021-10-12 07:35:20|102.43|100.83|102.53|100.93|102.53|100.93|102.43|100.83|0
1634024130000|2021-10-12 07:35:30|102.43|100.83|102.95|101.35|102.95|101.35|102.43|100.83|0
1634024140000|2021-10-12 07:35:40|103.06|101.46|102.95|101.35|103.06|101.46|102.95|101.35|0
1634024150000|2021-10-12 07:35:50|103.06|101.46|102.85|101.25|103.06|101.46|102.85|101.25|0
1634024160000|2021-10-12 07:36:00|102.95|101.35|102.64|101.04|102.95|101.35|102.64|101.04|0
1634024170000|2021-10-12 07:36:10|102.85|101.25|102.74|101.14|102.85|101.25|102.74|101.14|0
1634024180000|2021-10-12 07:36:20|103.26|101.66|102.85|101.25|103.26|101.66|102.85|101.25|0
1634024190000|2021-10-12 07:36:30|102.74|101.14|102.74|101.14|102.85|101.25|102.74|101.14|0
1634024200000|2021-10-12 07:36:40|102.85|101.25|102.64|101.04|102.85|101.25|102.64|101.04|0
1634024210000|2021-10-12 07:36:50|102.94|101.34|103.26|101.66|103.26|101.66|102.94|101.34|0
1634024220000|2021-10-12 07:37:00|103.68|102.08|103.68|102.08|103.89|102.29|103.68|102.08|0
1634024230000|2021-10-12 07:37:10|103.47|101.87|103.47|101.87|103.47|101.87|103.47|101.87|0
1634024240000|2021-10-12 07:37:20|103.26|101.66|103.26|101.66|103.26|101.66|103.26|101.66|0
1634024250000|2021-10-12 07:37:30|103.05|101.45|102.63|101.03|103.05|101.45|102.43|100.83|0
1634024260000|2021-10-12 07:37:40|102.53|100.93|102.43|100.83|102.63|101.03|102.43|100.83|0
1634024270000|2021-10-12 07:37:50|102.63|101.03|102.43|100.83|102.63|101.03|102.32|100.72|0
1634024280000|2021-10-12 07:38:00|102.63|101.03|102.63|101.03|102.63|101.03|102.43|100.83|0
1634024290000|2021-10-12 07:38:10|102.94|101.34|102.73|101.13|103.05|101.45|102.73|101.13|0
1634024300000|2021-10-12 07:38:20|102.84|101.24|102.84|101.24|102.84|101.24|102.63|101.03|0
1634024310000|2021-10-12 07:38:30|102.42|100.82|102.63|101.03|102.63|101.03|102.22|100.62|0
1634024320000|2021-10-12 07:38:40|102.52|100.92|102.63|101.03|102.63|101.03|102.42|100.82|0
1634024330000|2021-10-12 07:38:50|102.42|100.82|102.84|101.24|102.84|101.24|102.42|100.82|0
1634024340000|2021-10-12 07:39:00|103.05|101.45|103.26|101.66|103.26|101.66|102.94|101.34|0
1634024350000|2021-10-12 07:39:10|103.05|101.45|103.25|101.65|103.25|101.65|103.05|101.45|0
1634024360000|2021-10-12 07:39:20|103.05|101.45|103.25|101.65|103.25|101.65|103.05|101.45|0
1634024370000|2021-10-12 07:39:30|102.84|101.24|102.84|101.24|102.84|101.24|102.84|101.24|0
1634024380000|2021-10-12 07:39:40|102.94|101.34|102.84|101.24|103.05|101.45|102.84|101.24|0
1634024390000|2021-10-12 07:39:50|103.05|101.45|102.94|101.34|103.05|101.45|102.94|101.34|0
1634024400000|2021-10-12 07:40:00|103.04|101.44|103.04|101.44|103.46|101.86|103.04|101.44|0
1634024410000|2021-10-12 07:40:10|103.14|101.54|103.04|101.44|103.14|101.54|102.84|101.24|0
1634024420000|2021-10-12 07:40:20|102.94|101.34|102.84|101.24|102.94|101.34|102.84|101.24|0
1634024430000|2021-10-12 07:40:30|102.94|101.34|103.46|101.86|103.46|101.86|102.94|101.34|0
1634024440000|2021-10-12 07:40:40|103.67|102.07|103.46|101.86|103.67|102.07|103.46|101.86|0
1634024450000|2021-10-12 07:40:50|103.25|101.65|102.83|101.23|103.25|101.65|102.83|101.23|0
1634024460000|2021-10-12 07:41:00|102.42|100.82|102.21|100.61|102.42|100.82|102.21|100.61|0
1634024470000|2021-10-12 07:41:10|102.31|100.71|102.42|100.82|102.42|100.82|102.31|100.71|0
1634024480000|2021-10-12 07:41:20|102.52|100.92|102.42|100.82|102.52|100.92|102.42|100.82|0
1634024490000|2021-10-12 07:41:30|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1634024500000|2021-10-12 07:41:40|102.42|100.82|102.83|101.23|102.83|101.23|102.42|100.82|0
1634024510000|2021-10-12 07:41:50|102.42|100.82|102.62|101.02|102.62|101.02|102.31|100.71|0
1634024520000|2021-10-12 07:42:00|102.42|100.82|102.62|101.02|102.62|101.02|102.42|100.82|0
1634024530000|2021-10-12 07:42:10|102.51|100.91|102.51|100.91|102.51|100.91|102.51|100.91|0
1634024540000|2021-10-12 07:42:20|102.41|100.81|102.62|101.02|102.62|101.02|102.41|100.81|0
1634024550000|2021-10-12 07:42:30|102.72|101.12|102.83|101.23|102.83|101.23|102.62|101.02|0
1634024560000|2021-10-12 07:42:40|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1634024570000|2021-10-12 07:42:50|102.41|100.81|102.41|100.81|102.41|100.81|102.41|100.81|0
1634024580000|2021-10-12 07:43:00|102.83|101.23|102.83|101.23|102.83|101.23|102.83|101.23|0
1634024590000|2021-10-12 07:43:10|103.04|101.44|102.83|101.23|103.04|101.44|102.83|101.23|0
1634024600000|2021-10-12 07:43:20|102.72|101.12|103.04|101.44|103.04|101.44|102.72|101.12|0
1634024610000|2021-10-12 07:43:30|103.24|101.64|103.04|101.44|103.24|101.64|103.04|101.44|0
1634024620000|2021-10-12 07:43:40|103.03|101.43|103.13|101.53|103.24|101.64|103.03|101.43|0
1634024630000|2021-10-12 07:43:50|103.03|101.43|102.83|101.23|103.03|101.43|102.83|101.23|0
1634024640000|2021-10-12 07:44:00|103.03|101.43|103.03|101.43|103.03|101.43|103.03|101.43|0
1634024650000|2021-10-12 07:44:10|102.83|101.23|102.83|101.23|102.83|101.23|102.83|101.23|0
1634024660000|2021-10-12 07:44:20|102.82|101.22|102.41|100.81|102.82|101.22|102.41|100.81|0
1634024670000|2021-10-12 07:44:30|102.2|100.6|102.3|100.7|102.41|100.81|102.2|100.6|0
1634024680000|2021-10-12 07:44:40|102.2|100.6|102.41|100.81|102.41|100.81|102.2|100.6|0
1634024690000|2021-10-12 07:44:50|102.51|100.91|102.41|100.81|102.51|100.91|102.3|100.7|0
1634024700000|2021-10-12 07:45:00|101.78|100.18|101.58|99.98|101.99|100.39|101.58|99.98|0
1634024710000|2021-10-12 07:45:10|101.78|100.18|101.58|99.98|101.78|100.18|101.58|99.98|0
1634024720000|2021-10-12 07:45:20|101.78|100.18|101.37|99.77|101.78|100.18|101.37|99.77|0
1634024730000|2021-10-12 07:45:30|101.58|99.98|101.37|99.77|101.58|99.98|101.37|99.77|0
1634024740000|2021-10-12 07:45:40|101.67|100.07|101.47|99.87|101.67|100.07|101.37|99.77|0
1634024750000|2021-10-12 07:45:50|101.37|99.77|101.78|100.18|101.78|100.18|101.37|99.77|0
1634024760000|2021-10-12 07:46:00|102.2|100.6|102.61|101.01|102.82|101.22|102.2|100.6|0
1634024770000|2021-10-12 07:46:10|102.4|100.8|103.03|101.43|103.03|101.43|102.4|100.8|0
1634024780000|2021-10-12 07:46:20|103.24|101.64|103.24|101.64|103.24|101.64|103.24|101.64|0
1634024790000|2021-10-12 07:46:30|103.44|101.84|103.65|102.05|103.65|102.05|103.44|101.84|0
1634024820000|2021-10-12 07:47:00|104.07|102.47|104.49|102.89|104.7|103.1|104.07|102.47|0
1634024830000|2021-10-12 07:47:10|104.28|102.68|104.07|102.47|104.28|102.68|104.07|102.47|0
1634024840000|2021-10-12 07:47:20|103.65|102.05|103.75|102.15|103.75|102.15|103.65|102.05|0
1634024850000|2021-10-12 07:47:30|103.86|102.26|103.86|102.26|103.96|102.36|103.86|102.26|0
1634024860000|2021-10-12 07:47:40|103.65|102.05|104.49|102.89|104.49|102.89|103.65|102.05|0
1634024870000|2021-10-12 07:47:50|104.7|103.1|104.7|103.1|104.7|103.1|104.7|103.1|0
1634024880000|2021-10-12 07:48:00|105.32|103.72|104.28|102.68|105.32|103.72|104.28|102.68|0
1634024890000|2021-10-12 07:48:10|104.07|102.47|104.28|102.68|104.28|102.68|104.07|102.47|0
1634024900000|2021-10-12 07:48:20|104.48|102.88|104.48|102.88|104.9|103.3|104.28|102.68|0
1634024910000|2021-10-12 07:48:30|104.28|102.68|104.27|102.67|104.28|102.68|104.27|102.67|0
1634024920000|2021-10-12 07:48:40|104.48|102.88|104.48|102.88|104.48|102.88|104.27|102.67|0
1634024930000|2021-10-12 07:48:50|104.27|102.67|104.9|103.3|104.9|103.3|104.27|102.67|0
1634024940000|2021-10-12 07:49:00|104.48|102.88|104.48|102.88|104.69|103.09|104.48|102.88|0
1634024950000|2021-10-12 07:49:10|104.69|103.09|104.48|102.88|104.69|103.09|104.48|102.88|0
1634024960000|2021-10-12 07:49:20|104.69|103.09|104.69|103.09|104.9|103.3|104.69|103.09|0
1634024970000|2021-10-12 07:49:30|104.79|103.19|104.9|103.3|104.9|103.3|104.79|103.19|0
1634024980000|2021-10-12 07:49:40|105.32|103.72|105.11|103.51|105.53|103.93|105.11|103.51|0
1634024990000|2021-10-12 07:49:50|105.32|103.72|104.9|103.3|105.32|103.72|104.9|103.3|0
1634025000000|2021-10-12 07:50:00|104.69|103.09|105.32|103.72|105.53|103.93|104.69|103.09|0
1634025010000|2021-10-12 07:50:10|105.53|103.93|105.32|103.72|105.53|103.93|105.32|103.72|0
1634025020000|2021-10-12 07:50:20|105.53|103.93|105.53|103.93|105.53|103.93|105.53|103.93|0
1634025030000|2021-10-12 07:50:30|105.32|103.72|105.32|103.72|105.32|103.72|105.32|103.72|0
1634025040000|2021-10-12 07:50:40|105.21|103.61|105.32|103.72|105.32|103.72|105.21|103.61|0
1634025050000|2021-10-12 07:50:50|105|103.4|104.69|103.09|105|103.4|104.69|103.09|0
1634025060000|2021-10-12 07:51:00|104.79|103.19|104.9|103.3|105|103.4|104.79|103.19|0
1634025070000|2021-10-12 07:51:10|105.11|103.51|104.69|103.09|105.11|103.51|104.69|103.09|0
1634025080000|2021-10-12 07:51:20|104.9|103.3|104.79|103.19|104.9|103.3|104.79|103.19|0
1634025090000|2021-10-12 07:51:30|104.9|103.3|104.48|102.88|104.9|103.3|104.48|102.88|0
1634025100000|2021-10-12 07:51:40|104.27|102.67|104.27|102.67|104.48|102.88|104.27|102.67|0
1634025110000|2021-10-12 07:51:50|104.48|102.88|104.37|102.77|104.48|102.88|104.37|102.77|0
1634025120000|2021-10-12 07:52:00|104.27|102.67|104.06|102.46|104.27|102.67|104.06|102.46|0
1634025140000|2021-10-12 07:52:20|103.85|102.25|103.85|102.25|103.85|102.25|103.85|102.25|0
1634025150000|2021-10-12 07:52:30|103.64|102.04|103.64|102.04|103.64|102.04|103.64|102.04|0
1634025160000|2021-10-12 07:52:40|103.43|101.83|103.43|101.83|103.43|101.83|103.43|101.83|0
1634025170000|2021-10-12 07:52:50|103.64|102.04|103.53|101.93|103.64|102.04|103.53|101.93|0
1634025180000|2021-10-12 07:53:00|103.64|102.04|103.43|101.83|103.64|102.04|103.43|101.83|0
1634025190000|2021-10-12 07:53:10|103.84|102.24|103.84|102.24|103.84|102.24|103.84|102.24|0
1634025200000|2021-10-12 07:53:20|103.63|102.03|103.84|102.24|103.84|102.24|103.63|102.03|0
1634025210000|2021-10-12 07:53:30|104.05|102.45|104.47|102.87|104.47|102.87|104.05|102.45|0
1634025220000|2021-10-12 07:53:40|104.26|102.66|104.05|102.45|104.26|102.66|104.05|102.45|0
1634025230000|2021-10-12 07:53:50|104.26|102.66|104.05|102.45|104.26|102.66|104.05|102.45|0
1634025240000|2021-10-12 07:54:00|104.26|102.66|104.26|102.66|104.26|102.66|104.26|102.66|0
1634025250000|2021-10-12 07:54:10|104.05|102.45|103.84|102.24|104.05|102.45|103.84|102.24|0
1634025260000|2021-10-12 07:54:20|103.94|102.34|104.26|102.66|104.26|102.66|103.84|102.24|0
1634025270000|2021-10-12 07:54:30|104.36|102.76|104.89|103.29|104.89|103.29|104.36|102.76|0
1634025280000|2021-10-12 07:54:40|105.1|103.5|105.1|103.5|105.1|103.5|105.1|103.5|0
1634025290000|2021-10-12 07:54:50|104.89|103.29|104.89|103.29|104.89|103.29|104.89|103.29|0
1634025300000|2021-10-12 07:55:00|105.1|103.5|105.73|104.13|105.73|104.13|105.1|103.5|0
1634025310000|2021-10-12 07:55:10|105.62|104.02|105.41|103.81|105.73|104.13|105.41|103.81|0
1634025320000|2021-10-12 07:55:20|105.31|103.71|105.31|103.71|105.31|103.71|105.1|103.5|0
1634025330000|2021-10-12 07:55:30|105.1|103.5|105.94|104.34|105.94|104.34|105.1|103.5|0
1634025340000|2021-10-12 07:55:40|105.73|104.13|105.51|103.91|105.73|104.13|105.51|103.91|0
1634025350000|2021-10-12 07:55:50|105.62|104.02|105.72|104.12|105.72|104.12|105.51|103.91|0
1634025360000|2021-10-12 07:56:00|105.3|103.7|105.3|103.7|105.4|103.8|105.3|103.7|0
1634025370000|2021-10-12 07:56:10|104.88|103.28|104.46|102.86|105.09|103.49|104.46|102.86|0
1634025380000|2021-10-12 07:56:20|104.25|102.65|104.25|102.65|104.25|102.65|104.25|102.65|0
1634025390000|2021-10-12 07:56:30|104.15|102.55|104.04|102.44|104.25|102.65|104.04|102.44|0
1634025400000|2021-10-12 07:56:40|103.84|102.24|104.25|102.65|104.25|102.65|103.84|102.24|0
1634025410000|2021-10-12 07:56:50|104.04|102.44|104.04|102.44|104.14|102.54|104.04|102.44|0
1634025420000|2021-10-12 07:57:00|104.25|102.65|103.93|102.33|104.25|102.65|103.93|102.33|0
1634025430000|2021-10-12 07:57:10|103.21|101.61|103.42|101.82|103.42|101.82|103.21|101.61|0
1634025440000|2021-10-12 07:57:20|103.62|102.02|103.52|101.92|103.72|102.12|103.52|101.92|0
1634025450000|2021-10-12 07:57:30|103.21|101.61|103.21|101.61|103.21|101.61|103|101.4|0
1634025470000|2021-10-12 07:57:50|103.41|101.81|103.41|101.81|103.41|101.81|103.41|101.81|0
1634025480000|2021-10-12 07:58:00|103.62|102.02|103.72|102.12|103.72|102.12|103.62|102.02|0
1634025490000|2021-10-12 07:58:10|103.62|102.02|104.25|102.65|104.25|102.65|103.62|102.02|0
1634025500000|2021-10-12 07:58:20|104.04|102.44|103.83|102.23|104.04|102.44|103.62|102.02|0
1634025520000|2021-10-12 07:58:40|104.25|102.65|104.14|102.54|104.25|102.65|104.14|102.54|0
1634025530000|2021-10-12 07:58:50|104.04|102.44|103.93|102.33|104.04|102.44|103.93|102.33|0
1634025540000|2021-10-12 07:59:00|103.83|102.23|103.93|102.33|104.04|102.44|103.83|102.23|0
1634025550000|2021-10-12 07:59:10|104.04|102.44|104.04|102.44|104.04|102.44|103.83|102.23|0
1634025560000|2021-10-12 07:59:20|103.93|102.33|104.04|102.44|104.04|102.44|103.93|102.33|0
1634025570000|2021-10-12 07:59:30|104.25|102.65|104.04|102.44|104.25|102.65|104.04|102.44|0
1634025580000|2021-10-12 07:59:40|103.93|102.33|103.62|102.02|103.93|102.33|103.62|102.02|0
1634025590000|2021-10-12 07:59:50|103.41|101.81|103.2|101.6|103.51|101.91|103.2|101.6|0
1634025600000|2021-10-12 08:00:00|103.41|101.81|103.62|102.02|103.62|102.02|103.41|101.81|0
1634025610000|2021-10-12 08:00:10|103.83|102.23|103.83|102.23|103.83|102.23|103.51|101.91|0
1634025620000|2021-10-12 08:00:20|103.62|102.02|103.62|102.02|103.83|102.23|103.62|102.02|0
1634025630000|2021-10-12 08:00:30|103.83|102.23|104.03|102.43|104.03|102.43|103.83|102.23|0
1634025640000|2021-10-12 08:00:40|103.82|102.22|103.82|102.22|103.82|102.22|103.82|102.22|0
1634025650000|2021-10-12 08:00:50|104.03|102.43|104.03|102.43|104.03|102.43|104.03|102.43|0
1634025660000|2021-10-12 08:01:00|104.24|102.64|104.03|102.43|104.24|102.64|104.03|102.43|0
1634025670000|2021-10-12 08:01:10|104.24|102.64|104.24|102.64|104.24|102.64|104.24|102.64|0
1634025680000|2021-10-12 08:01:20|104.66|103.06|104.76|103.16|104.87|103.27|104.66|103.06|0
1634025690000|2021-10-12 08:01:30|104.87|103.27|104.87|103.27|104.87|103.27|104.66|103.06|0
1634025700000|2021-10-12 08:01:40|105.29|103.69|105.81|104.21|105.81|104.21|105.29|103.69|0
1634025710000|2021-10-12 08:01:50|106.55|104.95|106.13|104.53|106.55|104.95|106.13|104.53|0
1634025720000|2021-10-12 08:02:00|106.34|104.74|106.13|104.53|106.34|104.74|106.13|104.53|0
1634025730000|2021-10-12 08:02:10|105.92|104.32|105.92|104.32|105.92|104.32|105.92|104.32|0
1634025740000|2021-10-12 08:02:20|105.71|104.11|105.92|104.32|105.92|104.32|105.71|104.11|0
1634025750000|2021-10-12 08:02:30|105.81|104.21|105.5|103.9|105.81|104.21|105.5|103.9|0
1634025760000|2021-10-12 08:02:40|105.08|103.48|104.87|103.27|105.08|103.48|104.87|103.27|0
1634025770000|2021-10-12 08:02:50|104.66|103.06|104.66|103.06|104.87|103.27|104.66|103.06|0
1634025780000|2021-10-12 08:03:00|104.24|102.64|103.82|102.22|104.24|102.64|103.82|102.22|0
1634025790000|2021-10-12 08:03:10|103.61|102.01|103.61|102.01|103.61|102.01|103.4|101.8|0
1634025800000|2021-10-12 08:03:20|103.5|101.9|103.61|102.01|103.61|102.01|103.5|101.9|0
1634025810000|2021-10-12 08:03:30|103.4|101.8|103.61|102.01|103.61|102.01|103.4|101.8|0
1634025820000|2021-10-12 08:03:40|103.4|101.8|103.61|102.01|103.61|102.01|103.4|101.8|0
1634025830000|2021-10-12 08:03:50|104.03|102.43|104.44|102.84|104.44|102.84|104.03|102.43|0
1634025840000|2021-10-12 08:04:00|104.65|103.05|104.65|103.05|104.86|103.26|104.65|103.05|0
1634025850000|2021-10-12 08:04:10|104.44|102.84|104.02|102.42|104.44|102.84|104.02|102.42|0
1634025860000|2021-10-12 08:04:20|103.92|102.32|104.02|102.42|104.02|102.42|103.82|102.22|0
1634025870000|2021-10-12 08:04:30|103.81|102.21|104.02|102.42|104.02|102.42|103.81|102.21|0
1634025880000|2021-10-12 08:04:40|103.81|102.21|103.29|101.69|103.81|102.21|103.29|101.69|0
1634025890000|2021-10-12 08:04:50|103.19|101.59|103.08|101.48|103.19|101.59|103.08|101.48|0
1634025900000|2021-10-12 08:05:00|102.98|101.38|101.94|100.34|102.98|101.38|101.94|100.34|0
1634025910000|2021-10-12 08:05:10|102.15|100.55|102.15|100.55|102.35|100.75|102.15|100.55|0
1634025920000|2021-10-12 08:05:20|102.24|100.64|102.14|100.54|102.24|100.64|102.14|100.54|0
1634025930000|2021-10-12 08:05:30|102.35|100.75|102.35|100.75|102.56|100.96|102.35|100.75|0
1634025940000|2021-10-12 08:05:40|102.14|100.54|102.14|100.54|102.14|100.54|101.94|100.34|0
1634025950000|2021-10-12 08:05:50|101.94|100.34|102.14|100.54|102.14|100.54|101.94|100.34|0
1634025960000|2021-10-12 08:06:00|102.35|100.75|102.14|100.54|102.35|100.75|102.14|100.54|0
1634025970000|2021-10-12 08:06:10|102.24|100.64|102.98|101.38|102.98|101.38|102.24|100.64|0
1634025980000|2021-10-12 08:06:20|102.87|101.27|103.39|101.79|103.39|101.79|102.87|101.27|0
1634025990000|2021-10-12 08:06:30|103.28|101.68|103.39|101.79|103.39|101.79|103.28|101.68|0
1634026000000|2021-10-12 08:06:40|103.6|102|103.6|102|103.6|102|103.6|102|0
1634026010000|2021-10-12 08:06:50|103.81|102.21|103.91|102.31|104.02|102.42|103.81|102.21|0
1634026020000|2021-10-12 08:07:00|103.6|102|103.6|102|103.81|102.21|103.6|102|0
1634026030000|2021-10-12 08:07:10|103.49|101.89|103.6|102|103.6|102|103.39|101.79|0
1634026040000|2021-10-12 08:07:20|103.39|101.79|103.6|102|103.6|102|103.39|101.79|0
1634026050000|2021-10-12 08:07:30|103.81|102.21|103.6|102|103.81|102.21|103.6|102|0
1634026060000|2021-10-12 08:07:40|103.7|102.1|103.6|102|103.7|102.1|103.6|102|0
1634026070000|2021-10-12 08:07:50|104.22|102.62|104.43|102.83|104.43|102.83|104.02|102.42|0
1634026080000|2021-10-12 08:08:00|104.32|102.72|104.22|102.62|104.32|102.72|104.22|102.62|0
1634026090000|2021-10-12 08:08:10|104.11|102.51|104.01|102.41|104.11|102.51|104.01|102.41|0
1634026100000|2021-10-12 08:08:20|104.22|102.62|103.8|102.2|104.22|102.62|103.8|102.2|0
1634026110000|2021-10-12 08:08:30|104.01|102.41|103.8|102.2|104.01|102.41|103.8|102.2|0
1634026120000|2021-10-12 08:08:40|103.7|102.1|103.59|101.99|103.8|102.2|103.59|101.99|0
1634026130000|2021-10-12 08:08:50|103.39|101.79|103.18|101.58|103.59|101.99|103.18|101.58|0
1634026140000|2021-10-12 08:09:00|103.39|101.79|102.97|101.37|103.39|101.79|102.76|101.16|0
1634026150000|2021-10-12 08:09:10|102.76|101.16|102.97|101.37|102.97|101.37|102.76|101.16|0
1634026160000|2021-10-12 08:09:20|102.55|100.95|102.34|100.74|102.55|100.95|102.34|100.74|0
1634026170000|2021-10-12 08:09:30|102.23|100.63|102.23|100.63|102.34|100.74|102.23|100.63|0
1634026180000|2021-10-12 08:09:40|102.34|100.74|102.76|101.16|102.76|101.16|102.34|100.74|0
1634026190000|2021-10-12 08:09:50|102.55|100.95|102.97|101.37|102.97|101.37|102.55|100.95|0
1634026200000|2021-10-12 08:10:00|102.86|101.26|103.59|101.99|103.59|101.99|102.86|101.26|0
1634026210000|2021-10-12 08:10:10|103.48|101.88|103.59|101.99|103.8|102.2|103.48|101.88|0
1634026220000|2021-10-12 08:10:20|103.17|101.57|103.17|101.57|103.38|101.78|103.17|101.57|0
1634026230000|2021-10-12 08:10:30|103.38|101.78|103.8|102.2|103.8|102.2|103.17|101.57|0
1634026240000|2021-10-12 08:10:40|104.11|102.51|104.01|102.41|104.11|102.51|104.01|102.41|0
1634026250000|2021-10-12 08:10:50|103.9|102.3|103.9|102.3|104.01|102.41|103.8|102.2|0
1634026260000|2021-10-12 08:11:00|103.8|102.2|103.38|101.78|103.8|102.2|103.27|101.67|0
1634026270000|2021-10-12 08:11:10|103.69|102.09|103.59|101.99|103.8|102.2|103.59|101.99|0
1634026280000|2021-10-12 08:11:20|103.38|101.78|103.38|101.78|103.38|101.78|103.17|101.57|0
1634026290000|2021-10-12 08:11:30|103.17|101.57|103.38|101.78|103.38|101.78|103.17|101.57|0
1634026300000|2021-10-12 08:11:40|103.48|101.88|103.48|101.88|103.48|101.88|103.48|101.88|0
1634026310000|2021-10-12 08:11:50|103.59|101.99|103.8|102.2|103.9|102.3|103.59|101.99|0
1634026320000|2021-10-12 08:12:00|104|102.4|103.59|101.99|104|102.4|103.59|101.99|0
1634026330000|2021-10-12 08:12:10|103.48|101.88|103.38|101.78|103.48|101.88|103.38|101.78|0
1634026340000|2021-10-12 08:12:20|103.79|102.19|103.48|101.88|103.79|102.19|103.48|101.88|0
1634026350000|2021-10-12 08:12:30|103.58|101.98|103.58|101.98|103.68|102.08|103.58|101.98|0
1634026360000|2021-10-12 08:12:40|103.79|102.19|103.79|102.19|103.79|102.19|103.79|102.19|0
1634026370000|2021-10-12 08:12:50|103.58|101.98|103.79|102.19|104|102.4|103.58|101.98|0
1634026380000|2021-10-12 08:13:00|103.68|102.08|103.37|101.77|103.68|102.08|103.37|101.77|0
1634026390000|2021-10-12 08:13:10|103.17|101.57|102.22|100.62|103.17|101.57|102.22|100.62|0
1634026400000|2021-10-12 08:13:20|102.12|100.52|102.12|100.52|102.12|100.52|102.02|100.42|0
1634026410000|2021-10-12 08:13:30|101.92|100.32|101.71|100.11|101.92|100.32|101.71|100.11|0
1634026420000|2021-10-12 08:13:40|101.5|99.9|101.71|100.11|101.71|100.11|101.5|99.9|0
1634026430000|2021-10-12 08:13:50|101.5|99.9|101.5|99.9|101.5|99.9|101.5|99.9|0
1634026440000|2021-10-12 08:14:00|101.29|99.69|101.5|99.9|101.5|99.9|101.29|99.69|0
1634026450000|2021-10-12 08:14:10|101.71|100.11|101.5|99.9|101.71|100.11|101.29|99.69|0
1634026460000|2021-10-12 08:14:20|101.39|99.79|102.12|100.52|102.12|100.52|101.39|99.79|0
1634026470000|2021-10-12 08:14:30|102.22|100.62|101.91|100.31|102.33|100.73|101.91|100.31|0
1634026480000|2021-10-12 08:14:40|102.01|100.41|102.01|100.41|102.01|100.41|102.01|100.41|0
1634026490000|2021-10-12 08:14:50|101.91|100.31|102.12|100.52|102.33|100.73|101.91|100.31|0
1634026500000|2021-10-12 08:15:00|102.01|100.41|101.91|100.31|102.01|100.41|101.91|100.31|0
1634026510000|2021-10-12 08:15:10|102.12|100.52|102.12|100.52|102.12|100.52|102.01|100.41|0
1634026520000|2021-10-12 08:15:20|102.22|100.62|102.33|100.73|102.33|100.73|101.91|100.31|0
1634026530000|2021-10-12 08:15:30|102.74|101.14|102.33|100.73|102.74|101.14|102.33|100.73|0
1634026540000|2021-10-12 08:15:40|102.12|100.52|102.33|100.73|102.33|100.73|102.12|100.52|0
1634026550000|2021-10-12 08:15:50|102.32|100.72|102.32|100.72|102.32|100.72|102.32|100.72|0
1634026560000|2021-10-12 08:16:00|102.42|100.82|102.12|100.52|102.53|100.93|102.12|100.52|0
1634026570000|2021-10-12 08:16:10|102.32|100.72|102.12|100.52|102.32|100.72|102.12|100.52|0
1634026580000|2021-10-12 08:16:20|102.01|100.41|102.12|100.52|102.12|100.52|101.91|100.31|0
1634026590000|2021-10-12 08:16:30|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634026600000|2021-10-12 08:16:40|101.49|99.89|101.28|99.68|101.49|99.89|101.28|99.68|0
1634026610000|2021-10-12 08:16:50|101.08|99.48|101.08|99.48|101.08|99.48|101.08|99.48|0
1634026620000|2021-10-12 08:17:00|101.28|99.68|101.28|99.68|101.28|99.68|101.08|99.48|0
1634026630000|2021-10-12 08:17:10|101.49|99.89|101.49|99.89|101.49|99.89|101.49|99.89|0
1634026640000|2021-10-12 08:17:20|101.7|100.1|101.49|99.89|101.7|100.1|101.49|99.89|0
1634026650000|2021-10-12 08:17:30|101.59|99.99|101.49|99.89|101.59|99.99|101.49|99.89|0
1634026660000|2021-10-12 08:17:40|101.38|99.78|101.38|99.78|101.49|99.89|101.28|99.68|0
1634026670000|2021-10-12 08:17:50|101.49|99.89|101.49|99.89|101.49|99.89|101.28|99.68|0
1634026680000|2021-10-12 08:18:00|101.38|99.78|101.38|99.78|101.38|99.78|101.28|99.68|0
1634026690000|2021-10-12 08:18:10|101.28|99.68|101.07|99.47|101.28|99.68|100.97|99.37|0
1634026700000|2021-10-12 08:18:20|100.87|99.27|100.87|99.27|100.87|99.27|100.87|99.27|0
1634026710000|2021-10-12 08:18:30|100.66|99.06|100.66|99.06|100.66|99.06|100.66|99.06|0
1634026720000|2021-10-12 08:18:40|100.45|98.85|100.24|98.64|100.45|98.85|100.24|98.64|0
1634026730000|2021-10-12 08:18:50|100.45|98.85|100.14|98.54|100.45|98.85|100.14|98.54|0
1634026740000|2021-10-12 08:19:00|100.04|98.44|101.07|99.47|101.07|99.47|100.04|98.44|0
1634026750000|2021-10-12 08:19:10|101.28|99.68|100.66|99.06|101.28|99.68|100.66|99.06|0
1634026760000|2021-10-12 08:19:20|100.76|99.16|100.86|99.26|100.86|99.26|100.66|99.06|0
1634026770000|2021-10-12 08:19:30|100.76|99.16|100.86|99.26|100.86|99.26|100.76|99.16|0
1634026780000|2021-10-12 08:19:40|101.07|99.47|101.28|99.68|101.28|99.68|101.07|99.47|0
1634026790000|2021-10-12 08:19:50|101.48|99.88|101.17|99.57|101.48|99.88|101.17|99.57|0
1634026800000|2021-10-12 08:20:00|100.86|99.26|100.24|98.64|100.86|99.26|100.24|98.64|0
1634026810000|2021-10-12 08:20:10|100.45|98.85|100.65|99.05|100.65|99.05|100.45|98.85|0
1634026820000|2021-10-12 08:20:20|100.45|98.85|100.96|99.36|100.96|99.36|100.45|98.85|0
1634026830000|2021-10-12 08:20:30|101.07|99.47|101.9|100.3|101.9|100.3|101.07|99.47|0
1634026840000|2021-10-12 08:20:40|102.31|100.71|102.1|100.5|102.31|100.71|102.1|100.5|0
1634026850000|2021-10-12 08:20:50|102.52|100.92|102.31|100.71|102.52|100.92|102.31|100.71|0
1634026860000|2021-10-12 08:21:00|102.52|100.92|102.41|100.81|102.52|100.92|102.41|100.81|0
1634026870000|2021-10-12 08:21:10|102.31|100.71|102.73|101.13|102.73|101.13|102.31|100.71|0
1634026880000|2021-10-12 08:21:20|102.83|101.23|103.14|101.54|103.24|101.64|102.83|101.23|0
1634026900000|2021-10-12 08:21:40|102.93|101.33|103.35|101.75|103.35|101.75|102.93|101.33|0
1634026910000|2021-10-12 08:21:50|103.56|101.96|103.35|101.75|103.56|101.96|103.35|101.75|0
1634026920000|2021-10-12 08:22:00|103.56|101.96|103.87|102.27|103.87|102.27|103.56|101.96|0
1634026930000|2021-10-12 08:22:10|104.19|102.59|104.4|102.8|104.4|102.8|103.98|102.38|0
1634026940000|2021-10-12 08:22:20|104.5|102.9|104.19|102.59|104.5|102.9|104.19|102.59|0
1634026950000|2021-10-12 08:22:30|104.29|102.69|104.08|102.48|104.4|102.8|103.98|102.38|0
1634026960000|2021-10-12 08:22:40|104.19|102.59|103.98|102.38|104.19|102.59|103.98|102.38|0
1634026970000|2021-10-12 08:22:50|104.19|102.59|103.98|102.38|104.19|102.59|103.98|102.38|0
1634026980000|2021-10-12 08:23:00|103.77|102.17|104.39|102.79|104.39|102.79|103.77|102.17|0
1634026990000|2021-10-12 08:23:10|104.81|103.21|105.02|103.42|105.02|103.42|104.6|103|0
1634027000000|2021-10-12 08:23:20|105.23|103.63|105.44|103.84|105.44|103.84|105.23|103.63|0
1634027010000|2021-10-12 08:23:30|105.65|104.05|105.65|104.05|105.65|104.05|105.65|104.05|0
1634027020000|2021-10-12 08:23:40|105.86|104.26|106.07|104.47|106.18|104.58|105.86|104.26|0
1634027030000|2021-10-12 08:23:50|106.29|104.69|106.29|104.69|106.29|104.69|106.29|104.69|0
1634027040000|2021-10-12 08:24:00|106.07|104.47|106.6|105|106.6|105|106.07|104.47|0
1634027050000|2021-10-12 08:24:10|106.71|105.11|106.92|105.32|106.92|105.32|106.71|105.11|0
1634027060000|2021-10-12 08:24:20|106.71|105.11|106.71|105.11|106.71|105.11|106.5|104.9|0
1634027070000|2021-10-12 08:24:30|106.92|105.32|106.71|105.11|106.92|105.32|106.71|105.11|0
1634027080000|2021-10-12 08:24:40|106.49|104.89|106.71|105.11|106.71|105.11|106.49|104.89|0
1634027090000|2021-10-12 08:24:50|106.49|104.89|106.71|105.11|106.71|105.11|106.49|104.89|0
1634027100000|2021-10-12 08:25:00|106.7|105.1|106.49|104.89|106.7|105.1|106.49|104.89|0
1634027110000|2021-10-12 08:25:10|106.7|105.1|107.13|105.53|107.13|105.53|106.7|105.1|0
1634027120000|2021-10-12 08:25:20|107.97|106.37|108.19|106.59|108.19|106.59|107.97|106.37|0
1634027130000|2021-10-12 08:25:30|107.76|106.16|107.55|105.95|107.76|106.16|107.55|105.95|0
1634027140000|2021-10-12 08:25:40|107.34|105.74|106.7|105.1|107.34|105.74|106.49|104.89|0
1634027150000|2021-10-12 08:25:50|106.49|104.89|106.49|104.89|106.49|104.89|106.49|104.89|0
1634027160000|2021-10-12 08:26:00|106.7|105.1|106.28|104.68|106.7|105.1|106.28|104.68|0
1634027170000|2021-10-12 08:26:10|106.49|104.89|106.38|104.78|106.49|104.89|106.38|104.78|0
1634027180000|2021-10-12 08:26:20|106.28|104.68|106.49|104.89|106.49|104.89|106.28|104.68|0
1634027190000|2021-10-12 08:26:30|106.28|104.68|106.28|104.68|106.28|104.68|106.07|104.47|0
1634027200000|2021-10-12 08:26:40|105.86|104.26|106.07|104.47|106.07|104.47|105.86|104.26|0
1634027220000|2021-10-12 08:27:00|106.28|104.68|106.07|104.47|106.49|104.89|106.07|104.47|0
1634027230000|2021-10-12 08:27:10|105.86|104.26|105.85|104.25|105.96|104.36|105.85|104.25|0
1634027240000|2021-10-12 08:27:20|105.64|104.04|105.85|104.25|105.85|104.25|105.64|104.04|0
1634027250000|2021-10-12 08:27:30|105.64|104.04|105.85|104.25|105.85|104.25|105.64|104.04|0
1634027260000|2021-10-12 08:27:40|105.43|103.83|105.64|104.04|105.64|104.04|105.43|103.83|0
1634027270000|2021-10-12 08:27:50|105.43|103.83|105.22|103.62|105.43|103.83|105.22|103.62|0
1634027280000|2021-10-12 08:28:00|105.01|103.41|104.8|103.2|105.01|103.41|104.8|103.2|0
1634027290000|2021-10-12 08:28:10|104.69|103.09|104.59|102.99|104.8|103.2|104.59|102.99|0
1634027300000|2021-10-12 08:28:20|105.01|103.41|104.8|103.2|105.01|103.41|104.8|103.2|0
1634027310000|2021-10-12 08:28:30|104.69|103.09|104.59|102.99|104.69|103.09|104.48|102.88|0
1634027320000|2021-10-12 08:28:40|104.69|103.09|104.59|102.99|104.69|103.09|104.38|102.78|0
1634027330000|2021-10-12 08:28:50|104.8|103.2|104.8|103.2|105.01|103.41|104.8|103.2|0
1634027340000|2021-10-12 08:29:00|105.01|103.41|104.8|103.2|105.01|103.41|104.8|103.2|0
1634027350000|2021-10-12 08:29:10|104.59|102.99|104.59|102.99|104.69|103.09|104.59|102.99|0
1634027360000|2021-10-12 08:29:20|105.01|103.41|105.11|103.51|105.22|103.62|105.01|103.41|0
1634027370000|2021-10-12 08:29:30|105.01|103.41|105.11|103.51|105.22|103.62|105.01|103.41|0
1634027380000|2021-10-12 08:29:40|105.43|103.83|106.06|104.46|106.06|104.46|105.43|103.83|0
1634027390000|2021-10-12 08:29:50|105.74|104.14|105.85|104.25|105.85|104.25|105.74|104.14|0
1634027400000|2021-10-12 08:30:00|106.06|104.46|105.74|104.14|106.27|104.67|105.74|104.14|0
1634027410000|2021-10-12 08:30:10|105.85|104.25|106.06|104.46|106.06|104.46|105.64|104.04|0
1634027420000|2021-10-12 08:30:20|105.95|104.35|106.06|104.46|106.06|104.46|105.95|104.35|0
1634027430000|2021-10-12 08:30:30|106.16|104.56|106.06|104.46|106.27|104.67|106.06|104.46|0
1634027440000|2021-10-12 08:30:40|106.27|104.67|106.48|104.88|106.48|104.88|106.27|104.67|0
1634027450000|2021-10-12 08:30:50|106.27|104.67|106.48|104.88|106.48|104.88|106.27|104.67|0
1634027460000|2021-10-12 08:31:00|106.37|104.77|106.06|104.46|106.48|104.88|106.06|104.46|0
1634027470000|2021-10-12 08:31:10|106.27|104.67|106.48|104.88|106.48|104.88|106.27|104.67|0
1634027490000|2021-10-12 08:31:30|106.69|105.09|107|105.4|107|105.4|106.69|105.09|0
1634027500000|2021-10-12 08:31:40|106.9|105.3|106.69|105.09|106.9|105.3|106.69|105.09|0
1634027510000|2021-10-12 08:31:50|106.9|105.3|106.79|105.19|106.9|105.3|106.69|105.09|0
1634027520000|2021-10-12 08:32:00|106.48|104.88|106.48|104.88|106.48|104.88|106.48|104.88|0
1634027530000|2021-10-12 08:32:10|106.69|105.09|106.05|104.45|106.9|105.3|106.05|104.45|0
1634027540000|2021-10-12 08:32:20|106.26|104.66|106.47|104.87|106.47|104.87|106.26|104.66|0
1634027550000|2021-10-12 08:32:30|106.26|104.66|106.26|104.66|106.26|104.66|106.05|104.45|0
1634027560000|2021-10-12 08:32:40|106.15|104.55|106.15|104.55|106.15|104.55|106.15|104.55|0
1634027570000|2021-10-12 08:32:50|106.26|104.66|105.42|103.82|106.26|104.66|105.42|103.82|0
1634027580000|2021-10-12 08:33:00|105.63|104.03|105.21|103.61|105.63|104.03|105.21|103.61|0
1634027590000|2021-10-12 08:33:10|105|103.4|105|103.4|105|103.4|105|103.4|0
1634027600000|2021-10-12 08:33:20|105.21|103.61|105.42|103.82|105.42|103.82|105.21|103.61|0
1634027610000|2021-10-12 08:33:30|105.21|103.61|105.63|104.03|105.63|104.03|105.21|103.61|0
1634027620000|2021-10-12 08:33:40|105.52|103.92|105.63|104.03|105.63|104.03|105.52|103.92|0
1634027630000|2021-10-12 08:33:50|105.42|103.82|105.42|103.82|105.42|103.82|105.42|103.82|0
1634027640000|2021-10-12 08:34:00|105.63|104.03|105.73|104.13|105.84|104.24|105.63|104.03|0
1634027650000|2021-10-12 08:34:10|105.84|104.24|105.84|104.24|105.94|104.34|105.84|104.24|0
1634027660000|2021-10-12 08:34:20|106.26|104.66|106.68|105.08|106.68|105.08|106.26|104.66|0
1634027670000|2021-10-12 08:34:30|106.89|105.29|106.89|105.29|106.89|105.29|106.68|105.08|0
1634027680000|2021-10-12 08:34:40|106.68|105.08|106.47|104.87|106.68|105.08|106.47|104.87|0
1634027690000|2021-10-12 08:34:50|106.36|104.76|106.05|104.45|106.47|104.87|106.05|104.45|0
1634027700000|2021-10-12 08:35:00|106.26|104.66|106.89|105.29|107.1|105.5|106.26|104.66|0
1634027710000|2021-10-12 08:35:10|106.68|105.08|107.1|105.5|107.1|105.5|106.68|105.08|0
1634027720000|2021-10-12 08:35:20|107.31|105.71|107.53|105.93|107.53|105.93|107.31|105.71|0
1634027730000|2021-10-12 08:35:30|107.31|105.71|107.1|105.5|107.31|105.71|107.1|105.5|0
1634027740000|2021-10-12 08:35:40|106.89|105.29|107.1|105.5|107.1|105.5|106.89|105.29|0
1634027750000|2021-10-12 08:35:50|106.99|105.39|106.68|105.08|106.99|105.39|106.68|105.08|0
1634027760000|2021-10-12 08:36:00|106.89|105.29|107.2|105.6|107.31|105.71|106.89|105.29|0
1634027770000|2021-10-12 08:36:10|107.31|105.71|107.41|105.81|107.41|105.81|107.31|105.71|0
1634027780000|2021-10-12 08:36:20|107.31|105.71|107.41|105.81|107.52|105.92|107.31|105.71|0
1634027790000|2021-10-12 08:36:30|107.31|105.71|107.73|106.13|107.73|106.13|107.31|105.71|0
1634027800000|2021-10-12 08:36:40|107.84|106.24|107.95|106.35|107.95|106.35|107.84|106.24|0
1634027810000|2021-10-12 08:36:50|108.16|106.56|108.58|106.98|108.58|106.98|107.95|106.35|0
1634027820000|2021-10-12 08:37:00|108.37|106.77|108.9|107.3|108.9|107.3|108.37|106.77|0
1634027830000|2021-10-12 08:37:10|108.58|106.98|108.37|106.77|108.58|106.98|108.37|106.77|0
1634027840000|2021-10-12 08:37:20|108.16|106.56|107.94|106.34|108.16|106.56|107.94|106.34|0
1634027850000|2021-10-12 08:37:30|107.73|106.13|107.52|105.92|107.73|106.13|107.52|105.92|0
1634027860000|2021-10-12 08:37:40|107.1|105.5|106.88|105.28|107.1|105.5|106.88|105.28|0
1634027870000|2021-10-12 08:37:50|106.77|105.17|106.67|105.07|106.77|105.17|106.67|105.07|0
1634027880000|2021-10-12 08:38:00|106.77|105.17|107.41|105.81|107.52|105.92|106.77|105.17|0
1634027890000|2021-10-12 08:38:10|107.31|105.71|107.09|105.49|107.41|105.81|107.09|105.49|0
1634027900000|2021-10-12 08:38:20|106.88|105.28|106.88|105.28|106.88|105.28|106.88|105.28|0
1634027910000|2021-10-12 08:38:30|107.09|105.49|107.31|105.71|107.31|105.71|107.09|105.49|0
1634027920000|2021-10-12 08:38:40|107.09|105.49|107.09|105.49|107.31|105.71|107.09|105.49|0
1634027930000|2021-10-12 08:38:50|107.19|105.59|107.52|105.92|107.52|105.92|107.09|105.49|0
1634027940000|2021-10-12 08:39:00|107.3|105.7|106.88|105.28|107.52|105.92|106.88|105.28|0
1634027950000|2021-10-12 08:39:10|106.67|105.07|106.77|105.17|106.77|105.17|106.67|105.07|0
1634027960000|2021-10-12 08:39:20|106.88|105.28|106.67|105.07|106.88|105.28|106.67|105.07|0
1634027970000|2021-10-12 08:39:30|107.19|105.59|107.09|105.49|107.3|105.7|107.09|105.49|0
1634027980000|2021-10-12 08:39:40|107.4|105.8|107.73|106.13|107.73|106.13|107.3|105.7|0
1634027990000|2021-10-12 08:39:50|107.51|105.91|107.73|106.13|107.73|106.13|107.51|105.91|0
1634028000000|2021-10-12 08:40:00|108.15|106.55|108.15|106.55|108.36|106.76|108.15|106.55|0
1634028010000|2021-10-12 08:40:10|107.94|106.34|108.15|106.55|108.15|106.55|107.94|106.34|0
1634028020000|2021-10-12 08:40:20|107.94|106.34|107.94|106.34|107.94|106.34|107.94|106.34|0
1634028030000|2021-10-12 08:40:30|108.04|106.44|107.94|106.34|108.04|106.44|107.94|106.34|0
1634028040000|2021-10-12 08:40:40|107.83|106.23|107.94|106.34|107.94|106.34|107.72|106.12|0
1634028050000|2021-10-12 08:40:50|107.72|106.12|108.57|106.97|108.57|106.97|107.72|106.12|0
1634028060000|2021-10-12 08:41:00|108.36|106.76|108.15|106.55|108.36|106.76|108.15|106.55|0
1634028070000|2021-10-12 08:41:10|108.36|106.76|108.57|106.97|108.57|106.97|108.36|106.76|0
1634028080000|2021-10-12 08:41:20|108.67|107.07|108.79|107.19|108.79|107.19|108.67|107.07|0
1634028090000|2021-10-12 08:41:30|108.78|107.18|108.78|107.18|108.78|107.18|108.78|107.18|0
1634028100000|2021-10-12 08:41:40|108.57|106.97|108.78|107.18|108.78|107.18|108.57|106.97|0
1634028110000|2021-10-12 08:41:50|108.57|106.97|108.78|107.18|108.78|107.18|108.57|106.97|0
1634028120000|2021-10-12 08:42:00|109.21|107.61|108.57|106.97|109.21|107.61|108.57|106.97|0
1634028130000|2021-10-12 08:42:10|108.36|106.76|108.36|106.76|108.36|106.76|108.36|106.76|0
1634028140000|2021-10-12 08:42:20|108.57|106.97|108.57|106.97|108.57|106.97|108.36|106.76|0
1634028150000|2021-10-12 08:42:30|108.67|107.07|108.14|106.54|108.67|107.07|107.93|106.33|0
1634028160000|2021-10-12 08:42:40|107.93|106.33|107.93|106.33|107.93|106.33|107.93|106.33|0
1634028170000|2021-10-12 08:42:50|107.82|106.22|108.03|106.43|108.14|106.54|107.82|106.22|0
1634028180000|2021-10-12 08:43:00|107.93|106.33|107.72|106.12|107.93|106.33|107.72|106.12|0
1634028190000|2021-10-12 08:43:10|107.93|106.33|108.14|106.54|108.14|106.54|107.93|106.33|0
1634028200000|2021-10-12 08:43:20|108.24|106.64|108.24|106.64|108.24|106.64|108.24|106.64|0
1634028210000|2021-10-12 08:43:30|108.14|106.54|107.93|106.33|108.14|106.54|107.93|106.33|0
1634028220000|2021-10-12 08:43:40|108.35|106.75|108.24|106.64|108.35|106.75|108.24|106.64|0
1634028230000|2021-10-12 08:43:50|108.35|106.75|108.57|106.97|108.57|106.97|108.14|106.54|0
1634028250000|2021-10-12 08:44:10|108.78|107.18|108.57|106.97|108.78|107.18|108.57|106.97|0
1634028260000|2021-10-12 08:44:20|108.35|106.75|108.35|106.75|108.35|106.75|108.35|106.75|0
1634028280000|2021-10-12 08:44:40|108.24|106.64|108.35|106.75|108.35|106.75|108.24|106.64|0
1634028290000|2021-10-12 08:44:50|108.56|106.96|108.78|107.18|108.78|107.18|108.56|106.96|0
1634028300000|2021-10-12 08:45:00|108.56|106.96|108.56|106.96|108.78|107.18|108.56|106.96|0
1634028310000|2021-10-12 08:45:10|108.35|106.75|109.42|107.82|109.42|107.82|108.35|106.75|0
1634028320000|2021-10-12 08:45:20|109.84|108.24|110.06|108.46|110.27|108.67|109.84|108.24|0
1634028330000|2021-10-12 08:45:30|109.63|108.03|109.84|108.24|109.84|108.24|109.63|108.03|0
1634028340000|2021-10-12 08:45:40|109.63|108.03|109.63|108.03|109.63|108.03|109.63|108.03|0
1634028350000|2021-10-12 08:45:50|109.84|108.24|110.27|108.67|110.27|108.67|109.84|108.24|0
1634028360000|2021-10-12 08:46:00|110.7|109.1|110.27|108.67|110.7|109.1|110.27|108.67|0
1634028370000|2021-10-12 08:46:10|110.48|108.88|111.55|109.95|111.55|109.95|110.48|108.88|0
1634028400000|2021-10-12 08:46:40|111.77|110.17|111.77|110.17|111.77|110.17|111.55|109.95|0
1634028410000|2021-10-12 08:46:50|111.55|109.95|111.55|109.95|111.55|109.95|111.55|109.95|0
1634028420000|2021-10-12 08:47:00|111.98|110.38|112.2|110.6|112.2|110.6|111.98|110.38|0
1634028430000|2021-10-12 08:47:10|112.41|110.81|112.41|110.81|112.41|110.81|112.41|110.81|0
1634028440000|2021-10-12 08:47:20|112.63|111.03|111.98|110.38|112.63|111.03|111.98|110.38|0
1634028450000|2021-10-12 08:47:30|112.62|111.02|111.94|110.34|112.62|111.02|111.94|110.34|0
1634028460000|2021-10-12 08:47:40|111.72|110.12|111.3|109.7|111.72|110.12|111.3|109.7|0
1634028470000|2021-10-12 08:47:50|111.51|109.91|111.72|110.12|111.72|110.12|111.51|109.91|0
1634028480000|2021-10-12 08:48:00|111.51|109.91|111.94|110.34|111.94|110.34|111.51|109.91|0
1634028500000|2021-10-12 08:48:20|111.72|110.12|111.94|110.34|111.94|110.34|111.72|110.12|0
1634028510000|2021-10-12 08:48:30|111.51|109.91|111.72|110.12|111.83|110.23|111.51|109.91|0
1634028520000|2021-10-12 08:48:40|111.94|110.34|112.37|110.77|112.37|110.77|111.94|110.34|0
1634028530000|2021-10-12 08:48:50|112.15|110.55|112.15|110.55|112.25|110.65|112.15|110.55|0
1634028540000|2021-10-12 08:49:00|111.94|110.34|112.58|110.98|112.58|110.98|111.94|110.34|0
1634028550000|2021-10-12 08:49:10|112.47|110.87|112.36|110.76|112.58|110.98|112.36|110.76|0
1634028560000|2021-10-12 08:49:20|112.58|110.98|112.58|110.98|112.58|110.98|112.36|110.76|0
1634028570000|2021-10-12 08:49:30|112.47|110.87|112.79|111.19|113.01|111.41|112.47|110.87|0
1634028580000|2021-10-12 08:49:40|112.36|110.76|112.58|110.98|112.58|110.98|112.36|110.76|0
1634028590000|2021-10-12 08:49:50|112.36|110.76|112.58|110.98|112.58|110.98|112.36|110.76|0
1634028600000|2021-10-12 08:50:00|112.36|110.76|113.01|111.41|113.01|111.41|112.36|110.76|0
1634028610000|2021-10-12 08:50:10|112.79|111.19|112.79|111.19|112.9|111.3|112.79|111.19|0
1634028620000|2021-10-12 08:50:20|113.01|111.41|112.79|111.19|113.01|111.41|112.79|111.19|0
1634028630000|2021-10-12 08:50:30|113.01|111.41|113.44|111.84|113.44|111.84|113.01|111.41|0
1634028640000|2021-10-12 08:50:40|113.22|111.62|113.22|111.62|113.22|111.62|113.22|111.62|0
1634028650000|2021-10-12 08:50:50|113.01|111.41|113.87|112.27|114.08|112.48|113.01|111.41|0
1634028660000|2021-10-12 08:51:00|114.08|112.48|114.3|112.7|114.3|112.7|114.08|112.48|0
1634028670000|2021-10-12 08:51:10|114.08|112.48|114.19|112.59|114.3|112.7|114.08|112.48|0
1634028680000|2021-10-12 08:51:20|114.3|112.7|114.51|112.91|114.51|112.91|114.3|112.7|0
1634028690000|2021-10-12 08:51:30|114.73|113.13|114.51|112.91|114.95|113.35|114.51|112.91|0
1634028700000|2021-10-12 08:51:40|114.08|112.48|113.87|112.27|114.08|112.48|113.87|112.27|0
1634028710000|2021-10-12 08:51:50|113.65|112.05|113.22|111.62|113.65|112.05|113.22|111.62|0
1634028720000|2021-10-12 08:52:00|113.43|111.83|113.54|111.94|113.54|111.94|113.43|111.83|0
1634028730000|2021-10-12 08:52:10|113.43|111.83|113.22|111.62|113.43|111.83|113.22|111.62|0
1634028740000|2021-10-12 08:52:20|113|111.4|113.22|111.62|113.43|111.83|113|111.4|0
1634028750000|2021-10-12 08:52:30|113.43|111.83|113|111.4|113.43|111.83|113|111.4|0
1634028760000|2021-10-12 08:52:40|113.22|111.62|113.22|111.62|113.22|111.62|113.22|111.62|0
1634028770000|2021-10-12 08:52:50|113|111.4|113.22|111.62|113.22|111.62|113|111.4|0
1634028780000|2021-10-12 08:53:00|113.1|111.5|113.43|111.83|113.43|111.83|113.1|111.5|0
1634028790000|2021-10-12 08:53:10|113.22|111.62|113.22|111.62|113.22|111.62|113.22|111.62|0
1634028800000|2021-10-12 08:53:20|112.78|111.18|113|111.4|113|111.4|112.78|111.18|0
1634028810000|2021-10-12 08:53:30|112.78|111.18|112.78|111.18|112.78|111.18|112.78|111.18|0
1634028820000|2021-10-12 08:53:40|113.21|111.61|113.32|111.72|113.32|111.72|113.21|111.61|0
1634028830000|2021-10-12 08:53:50|113.21|111.61|112.78|111.18|113.21|111.61|112.78|111.18|0
1634028840000|2021-10-12 08:54:00|112.89|111.29|113.21|111.61|113.21|111.61|112.89|111.29|0
1634028850000|2021-10-12 08:54:10|113|111.4|113.21|111.61|113.21|111.61|113|111.4|0
1634028860000|2021-10-12 08:54:20|112.78|111.18|112.78|111.18|112.78|111.18|112.78|111.18|0
1634028870000|2021-10-12 08:54:30|112.67|111.07|112.57|110.97|112.67|111.07|112.57|110.97|0
1634028880000|2021-10-12 08:54:40|112.78|111.18|112.78|111.18|112.78|111.18|112.57|110.97|0
1634028910000|2021-10-12 08:55:10|113.43|111.83|113.21|111.61|113.43|111.83|113.21|111.61|0
1634028920000|2021-10-12 08:55:20|113.43|111.83|113.64|112.04|113.64|112.04|113.43|111.83|0
1634028930000|2021-10-12 08:55:30|113.53|111.93|113.64|112.04|113.64|112.04|113.53|111.93|0
1634028940000|2021-10-12 08:55:40|113.86|112.26|113.64|112.04|113.86|112.26|113.64|112.04|0
1634028950000|2021-10-12 08:55:50|113.86|112.26|114.07|112.47|114.07|112.47|113.86|112.26|0
1634028960000|2021-10-12 08:56:00|113.96|112.36|113.96|112.36|113.96|112.36|113.96|112.36|0
1634028970000|2021-10-12 08:56:10|113.74|112.14|113.42|111.82|113.74|112.14|113.42|111.82|0
1634028980000|2021-10-12 08:56:20|113.21|111.61|113.21|111.61|113.21|111.61|113.21|111.61|0
1634028990000|2021-10-12 08:56:30|112.99|111.39|112.78|111.18|112.99|111.39|112.78|111.18|0
1634029000000|2021-10-12 08:56:40|112.99|111.39|112.99|111.39|112.99|111.39|112.99|111.39|0
1634029010000|2021-10-12 08:56:50|112.88|111.28|112.78|111.18|112.99|111.39|112.78|111.18|0
1634029020000|2021-10-12 08:57:00|112.56|110.96|112.66|111.06|112.78|111.18|112.56|110.96|0
1634029030000|2021-10-12 08:57:10|112.56|110.96|112.78|111.18|112.78|111.18|112.56|110.96|0
1634029040000|2021-10-12 08:57:20|112.99|111.39|112.77|111.17|112.99|111.39|112.77|111.17|0
1634029050000|2021-10-12 08:57:30|112.99|111.39|113.42|111.82|113.42|111.82|112.99|111.39|0
1634029060000|2021-10-12 08:57:40|113.64|112.04|113.64|112.04|113.64|112.04|113.64|112.04|0
1634029070000|2021-10-12 08:57:50|113.74|112.14|113.52|111.92|113.74|112.14|113.52|111.92|0
1634029080000|2021-10-12 08:58:00|113.64|112.04|113.64|112.04|113.64|112.04|113.42|111.82|0
1634029090000|2021-10-12 08:58:10|113.63|112.03|113.52|111.92|113.63|112.03|113.52|111.92|0
1634029100000|2021-10-12 08:58:20|113.63|112.03|113.42|111.82|113.63|112.03|113.42|111.82|0
1634029110000|2021-10-12 08:58:30|113.31|111.71|113.42|111.82|113.42|111.82|113.31|111.71|0
1634029120000|2021-10-12 08:58:40|113.31|111.71|113.42|111.82|113.42|111.82|113.31|111.71|0
1634029130000|2021-10-12 08:58:50|113.31|111.71|113.31|111.71|113.52|111.92|113.31|111.71|0
1634029140000|2021-10-12 08:59:00|113.42|111.82|113.63|112.03|113.63|112.03|113.42|111.82|0
1634029170000|2021-10-12 08:59:30|113.85|112.25|113.85|112.25|113.85|112.25|113.85|112.25|0
1634029180000|2021-10-12 08:59:40|113.63|112.03|113.63|112.03|113.63|112.03|113.63|112.03|0
1634029190000|2021-10-12 08:59:50|113.52|111.92|113.52|111.92|113.63|112.03|113.52|111.92|0
1634029200000|2021-10-12 09:00:00|113.63|112.03|114.6|113|114.6|113|113.63|112.03|0
1634029210000|2021-10-12 09:00:10|114.49|112.89|114.17|112.57|114.49|112.89|114.17|112.57|0
1634029220000|2021-10-12 09:00:20|114.28|112.68|114.28|112.68|114.28|112.68|114.28|112.68|0
1634029230000|2021-10-12 09:00:30|114.49|112.89|114.06|112.46|114.49|112.89|114.06|112.46|0
1634029240000|2021-10-12 09:00:40|113.84|112.24|114.28|112.68|114.28|112.68|113.84|112.24|0
1634029250000|2021-10-12 09:00:50|114.16|112.56|114.16|112.56|114.28|112.68|114.16|112.56|0
1634029260000|2021-10-12 09:01:00|114.38|112.78|114.28|112.68|114.38|112.78|114.28|112.68|0
1634029270000|2021-10-12 09:01:10|114.71|113.11|114.71|113.11|114.71|113.11|114.6|113|0
1634029280000|2021-10-12 09:01:20|114.49|112.89|114.49|112.89|114.49|112.89|114.49|112.89|0
1634029290000|2021-10-12 09:01:30|114.38|112.78|114.49|112.89|114.49|112.89|114.38|112.78|0
1634029300000|2021-10-12 09:01:40|114.71|113.11|114.49|112.89|114.71|113.11|114.49|112.89|0
1634029310000|2021-10-12 09:01:50|114.27|112.67|114.27|112.67|114.27|112.67|114.27|112.67|0
1634029320000|2021-10-12 09:02:00|114.49|112.89|114.06|112.46|114.49|112.89|114.06|112.46|0
1634029330000|2021-10-12 09:02:10|113.84|112.24|114.06|112.46|114.06|112.46|113.84|112.24|0
1634029340000|2021-10-12 09:02:20|114.49|112.89|114.59|112.99|114.59|112.99|114.49|112.89|0
1634029350000|2021-10-12 09:02:30|114.49|112.89|114.7|113.1|114.7|113.1|114.49|112.89|0
1634029360000|2021-10-12 09:02:40|114.49|112.89|114.92|113.32|114.92|113.32|114.49|112.89|0
1634029370000|2021-10-12 09:02:50|114.7|113.1|114.92|113.32|114.92|113.32|114.7|113.1|0
1634029380000|2021-10-12 09:03:00|115.35|113.75|115.14|113.54|115.57|113.97|115.14|113.54|0
1634029390000|2021-10-12 09:03:10|114.92|113.32|114.92|113.32|114.92|113.32|114.92|113.32|0
1634029400000|2021-10-12 09:03:20|114.7|113.1|114.49|112.89|114.7|113.1|114.49|112.89|0
1634029410000|2021-10-12 09:03:30|114.7|113.1|114.81|113.21|114.81|113.21|114.59|112.99|0
1634029420000|2021-10-12 09:03:40|114.7|113.1|114.49|112.89|114.7|113.1|114.49|112.89|0
1634029430000|2021-10-12 09:03:50|114.27|112.67|114.49|112.89|114.49|112.89|114.27|112.67|0
1634029440000|2021-10-12 09:04:00|114.7|113.1|114.92|113.32|114.92|113.32|114.7|113.1|0
1634029450000|2021-10-12 09:04:10|114.48|112.88|114.27|112.67|114.48|112.88|114.27|112.67|0
1634029460000|2021-10-12 09:04:20|114.48|112.88|114.92|113.32|114.92|113.32|114.48|112.88|0
1634029470000|2021-10-12 09:04:30|115.02|113.42|114.92|113.32|115.02|113.42|114.92|113.32|0
1634029480000|2021-10-12 09:04:40|115.13|113.53|115.35|113.75|115.35|113.75|115.13|113.53|0
1634029490000|2021-10-12 09:04:50|115.24|113.64|115.35|113.75|115.35|113.75|115.24|113.64|0
1634029500000|2021-10-12 09:05:00|116|114.4|115.78|114.18|116|114.4|115.78|114.18|0
1634029510000|2021-10-12 09:05:10|115.35|113.75|115.35|113.75|115.35|113.75|115.35|113.75|0
1634029520000|2021-10-12 09:05:20|115.57|113.97|115.78|114.18|115.78|114.18|115.57|113.97|0
1634029530000|2021-10-12 09:05:30|115.57|113.97|115.56|113.96|115.67|114.07|115.56|113.96|0
1634029540000|2021-10-12 09:05:40|115.78|114.18|116|114.4|116.22|114.62|115.78|114.18|0
1634029550000|2021-10-12 09:05:50|116.22|114.62|116.22|114.62|116.22|114.62|116|114.4|0
1634029560000|2021-10-12 09:06:00|116.65|115.05|116.65|115.05|116.65|115.05|116.32|114.72|0
1634029570000|2021-10-12 09:06:10|116.43|114.83|117.3|115.7|117.52|115.92|116.43|114.83|0
1634029580000|2021-10-12 09:06:20|117.09|115.49|117.96|116.36|117.96|116.36|117.09|115.49|0
1634029590000|2021-10-12 09:06:30|117.74|116.14|117.74|116.14|117.74|116.14|117.52|115.92|0
1634029600000|2021-10-12 09:06:40|117.52|115.92|117.96|116.36|117.96|116.36|117.52|115.92|0
1634029610000|2021-10-12 09:06:50|117.74|116.14|117.96|116.36|117.96|116.36|117.74|116.14|0
1634029620000|2021-10-12 09:07:00|118.18|116.58|118.18|116.58|118.18|116.58|117.96|116.36|0
1634029630000|2021-10-12 09:07:10|117.96|116.36|117.96|116.36|117.96|116.36|117.74|116.14|0
1634029660000|2021-10-12 09:07:40|117.74|116.14|117.96|116.36|117.96|116.36|117.74|116.14|0
1634029670000|2021-10-12 09:07:50|117.95|116.35|117.74|116.14|117.95|116.35|117.74|116.14|0
1634029680000|2021-10-12 09:08:00|117.52|115.92|117.74|116.14|117.74|116.14|117.52|115.92|0
1634029690000|2021-10-12 09:08:10|117.52|115.92|117.3|115.7|117.52|115.92|117.3|115.7|0
1634029700000|2021-10-12 09:08:20|117.52|115.92|117.4|115.8|117.52|115.92|117.4|115.8|0
1634029710000|2021-10-12 09:08:30|117.52|115.92|117.3|115.7|117.52|115.92|117.3|115.7|0
1634029720000|2021-10-12 09:08:40|117.52|115.92|117.52|115.92|117.52|115.92|117.3|115.7|0
1634029730000|2021-10-12 09:08:50|117.08|115.48|116.86|115.26|117.08|115.48|116.86|115.26|0
1634029740000|2021-10-12 09:09:00|117.3|115.7|116.64|115.04|117.3|115.7|116.64|115.04|0
1634029750000|2021-10-12 09:09:10|116.86|115.26|116.86|115.26|117.08|115.48|116.86|115.26|0
1634029760000|2021-10-12 09:09:20|116.64|115.04|115.99|114.39|116.86|115.26|115.99|114.39|0
1634029770000|2021-10-12 09:09:30|116.21|114.61|115.99|114.39|116.21|114.61|115.99|114.39|0
1634029780000|2021-10-12 09:09:40|116.21|114.61|116.21|114.61|116.42|114.82|116.21|114.61|0
1634029790000|2021-10-12 09:09:50|115.77|114.17|115.55|113.95|115.77|114.17|115.55|113.95|0
1634029800000|2021-10-12 09:10:00|115.34|113.74|115.12|113.52|115.34|113.74|115.12|113.52|0
1634029810000|2021-10-12 09:10:10|115.34|113.74|115.22|113.62|115.34|113.74|115.12|113.52|0
1634029820000|2021-10-12 09:10:20|115.34|113.74|115.12|113.52|115.34|113.74|114.9|113.3|0
1634029830000|2021-10-12 09:10:30|114.9|113.3|115.55|113.95|115.55|113.95|114.9|113.3|0
1634029840000|2021-10-12 09:10:40|115.66|114.06|115.77|114.17|115.77|114.17|115.66|114.06|0
1634029850000|2021-10-12 09:10:50|115.55|113.95|115.55|113.95|115.55|113.95|115.55|113.95|0
1634029860000|2021-10-12 09:11:00|115.34|113.74|115.34|113.74|115.34|113.74|115.34|113.74|0
1634029870000|2021-10-12 09:11:10|115.12|113.52|115.12|113.52|115.33|113.73|115.12|113.52|0
1634029880000|2021-10-12 09:11:20|115.33|113.73|115.33|113.73|115.33|113.73|115.33|113.73|0
1634029890000|2021-10-12 09:11:30|115.22|113.62|115.33|113.73|115.44|113.84|115.22|113.62|0
1634029900000|2021-10-12 09:11:40|115.22|113.62|114.68|113.08|115.22|113.62|114.68|113.08|0
1634029910000|2021-10-12 09:11:50|114.9|113.3|114.9|113.3|114.9|113.3|114.9|113.3|0
1634029920000|2021-10-12 09:12:00|115.12|113.52|115.12|113.52|115.12|113.52|115.12|113.52|0
1634029930000|2021-10-12 09:12:10|115.22|113.62|115.12|113.52|115.22|113.62|115.12|113.52|0
1634029940000|2021-10-12 09:12:20|115.33|113.73|115.22|113.62|115.33|113.73|115.12|113.52|0
1634029950000|2021-10-12 09:12:30|115.12|113.52|115.33|113.73|115.33|113.73|115.12|113.52|0
1634029970000|2021-10-12 09:12:50|115.44|113.84|115.98|114.38|115.98|114.38|115.33|113.73|0
1634029980000|2021-10-12 09:13:00|115.76|114.16|115.76|114.16|115.87|114.27|115.76|114.16|0
1634029990000|2021-10-12 09:13:10|115.98|114.38|115.98|114.38|115.98|114.38|115.98|114.38|0
1634030000000|2021-10-12 09:13:20|115.76|114.16|115.87|114.27|115.87|114.27|115.76|114.16|0
1634030010000|2021-10-12 09:13:30|115.33|113.73|115.76|114.16|115.76|114.16|115.33|113.73|0
1634030020000|2021-10-12 09:13:40|115.65|114.05|115.98|114.38|115.98|114.38|115.65|114.05|0
1634030030000|2021-10-12 09:13:50|115.87|114.27|115.98|114.38|115.98|114.38|115.87|114.27|0
1634030040000|2021-10-12 09:14:00|116.2|114.6|116.2|114.6|116.2|114.6|116.08|114.48|0
1634030050000|2021-10-12 09:14:10|116.41|114.81|116.41|114.81|116.41|114.81|116.41|114.81|0
1634030060000|2021-10-12 09:14:20|116.63|115.03|116.85|115.25|116.85|115.25|116.63|115.03|0
1634030070000|2021-10-12 09:14:30|117.07|115.47|116.85|115.25|117.07|115.47|116.85|115.25|0
1634030080000|2021-10-12 09:14:40|116.74|115.14|116.85|115.25|116.85|115.25|116.74|115.14|0
1634030090000|2021-10-12 09:14:50|117.28|115.68|117.5|115.9|117.5|115.9|117.28|115.68|0
1634030100000|2021-10-12 09:15:00|117.72|116.12|117.72|116.12|117.72|116.12|117.72|116.12|0
1634030110000|2021-10-12 09:15:10|117.61|116.01|118.38|116.78|118.38|116.78|117.61|116.01|0
1634030120000|2021-10-12 09:15:20|119.69|118.09|119.69|118.09|119.69|118.09|119.69|118.09|0
1634030130000|2021-10-12 09:15:30|119.91|118.31|119.69|118.09|119.91|118.31|119.69|118.09|0
1634030140000|2021-10-12 09:15:40|119.91|118.31|120.57|118.97|120.57|118.97|119.91|118.31|0
1634030150000|2021-10-12 09:15:50|120.35|118.75|120.13|118.53|120.35|118.75|120.13|118.53|0
1634030160000|2021-10-12 09:16:00|120.35|118.75|120.13|118.53|120.35|118.75|119.91|118.31|0
1634030170000|2021-10-12 09:16:10|120.23|118.63|120.13|118.53|120.35|118.75|120.13|118.53|0
1634030180000|2021-10-12 09:16:20|119.91|118.31|120.01|118.41|120.01|118.41|119.91|118.31|0
1634030190000|2021-10-12 09:16:30|120.13|118.53|120.13|118.53|120.13|118.53|119.91|118.31|0
1634030200000|2021-10-12 09:16:40|119.69|118.09|119.69|118.09|119.69|118.09|119.47|117.87|0
1634030210000|2021-10-12 09:16:50|119.79|118.19|119.79|118.19|119.91|118.31|119.79|118.19|0
1634030220000|2021-10-12 09:17:00|119.91|118.31|119.47|117.87|120.13|118.53|119.47|117.87|0
1634030230000|2021-10-12 09:17:10|119.69|118.09|119.69|118.09|119.69|118.09|119.47|117.87|0
1634030240000|2021-10-12 09:17:20|119.91|118.31|119.91|118.31|119.91|118.31|119.91|118.31|0
1634030250000|2021-10-12 09:17:30|119.69|118.09|119.91|118.31|119.91|118.31|119.69|118.09|0
1634030260000|2021-10-12 09:17:40|119.79|118.19|119.69|118.09|119.91|118.31|119.69|118.09|0
1634030270000|2021-10-12 09:17:50|119.9|118.3|120.56|118.96|120.56|118.96|119.9|118.3|0
1634030280000|2021-10-12 09:18:00|120.34|118.74|120.34|118.74|120.56|118.96|120.12|118.52|0
1634030290000|2021-10-12 09:18:10|120.12|118.52|119.9|118.3|120.12|118.52|119.9|118.3|0
1634030300000|2021-10-12 09:18:20|120.23|118.63|120.12|118.52|120.23|118.63|120.12|118.52|0
1634030310000|2021-10-12 09:18:30|120.56|118.96|120.12|118.52|120.56|118.96|120.12|118.52|0
1634030320000|2021-10-12 09:18:40|120.23|118.63|120.34|118.74|120.56|118.96|120.23|118.63|0
1634030330000|2021-10-12 09:18:50|120.56|118.96|120.89|119.29|121|119.4|120.56|118.96|0
1634030340000|2021-10-12 09:19:00|121.44|119.84|120.78|119.18|121.44|119.84|120.78|119.18|0
1634030350000|2021-10-12 09:19:10|121.11|119.51|121|119.4|121.11|119.51|120.78|119.18|0
1634030360000|2021-10-12 09:19:20|120.78|119.18|120.56|118.96|120.78|119.18|120.56|118.96|0
1634030370000|2021-10-12 09:19:30|120.78|119.18|121|119.4|121|119.4|120.45|118.85|0
1634030380000|2021-10-12 09:19:40|120.89|119.29|120.78|119.18|120.89|119.29|120.78|119.18|0
1634030390000|2021-10-12 09:19:50|120.34|118.74|120.12|118.52|120.34|118.74|120.12|118.52|0
1634030400000|2021-10-12 09:20:00|120.67|119.07|120.56|118.96|120.67|119.07|120.56|118.96|0
1634030410000|2021-10-12 09:20:10|120.67|119.07|120.78|119.18|120.78|119.18|120.67|119.07|0
1634030420000|2021-10-12 09:20:20|120.56|118.96|120.34|118.74|120.56|118.96|120.34|118.74|0
1634030430000|2021-10-12 09:20:30|119.9|118.3|119.9|118.3|119.9|118.3|119.9|118.3|0
1634030440000|2021-10-12 09:20:40|120|118.4|120.12|118.52|120.22|118.62|120|118.4|0
1634030450000|2021-10-12 09:20:50|120.34|118.74|120.34|118.74|120.34|118.74|120.34|118.74|0
1634030460000|2021-10-12 09:21:00|120.56|118.96|120.78|119.18|120.78|119.18|120.56|118.96|0
1634030470000|2021-10-12 09:21:10|120.56|118.96|120.56|118.96|120.56|118.96|120.34|118.74|0
1634030480000|2021-10-12 09:21:20|120.34|118.74|120.34|118.74|120.34|118.74|120.34|118.74|0
1634030490000|2021-10-12 09:21:30|120.44|118.84|120.34|118.74|120.44|118.84|120.34|118.74|0
1634030500000|2021-10-12 09:21:40|120|118.4|120.12|118.52|120.12|118.52|119.9|118.3|0
1634030510000|2021-10-12 09:21:50|120|118.4|119.9|118.3|120|118.4|119.9|118.3|0
1634030520000|2021-10-12 09:22:00|120|118.4|120.12|118.52|120.12|118.52|120|118.4|0
1634030530000|2021-10-12 09:22:10|120.33|118.73|120.33|118.73|120.33|118.73|120.33|118.73|0
1634030540000|2021-10-12 09:22:20|120.44|118.84|120.55|118.95|120.55|118.95|120.44|118.84|0
1634030550000|2021-10-12 09:22:30|120.33|118.73|120.44|118.84|120.44|118.84|120.33|118.73|0
1634030560000|2021-10-12 09:22:40|120.33|118.73|120.11|118.51|120.55|118.95|120.11|118.51|0
1634030570000|2021-10-12 09:22:50|120.22|118.62|120.33|118.73|120.33|118.73|120.11|118.51|0
1634030580000|2021-10-12 09:23:00|120.44|118.84|120.33|118.73|120.44|118.84|120.33|118.73|0
1634030590000|2021-10-12 09:23:10|120.55|118.95|120.99|119.39|121.21|119.61|120.33|118.73|0
1634030600000|2021-10-12 09:23:20|120.77|119.17|120.66|119.06|120.77|119.17|120.55|118.95|0
1634030610000|2021-10-12 09:23:30|120.55|118.95|119.89|118.29|120.55|118.95|119.89|118.29|0
1634030620000|2021-10-12 09:23:40|120|118.4|120.22|118.62|120.22|118.62|120|118.4|0
1634030630000|2021-10-12 09:23:50|120.33|118.73|120.33|118.73|120.44|118.84|120.33|118.73|0
1634030640000|2021-10-12 09:24:00|120.11|118.51|119.89|118.29|120.11|118.51|119.89|118.29|0
1634030650000|2021-10-12 09:24:10|120|118.4|120.11|118.51|120.11|118.51|119.89|118.29|0
1634030660000|2021-10-12 09:24:20|120|118.4|120|118.4|120|118.4|120|118.4|0
1634030670000|2021-10-12 09:24:30|119.89|118.29|119.89|118.29|120|118.4|119.89|118.29|0
1634030680000|2021-10-12 09:24:40|120.11|118.51|120.11|118.51|120.11|118.51|120.11|118.51|0
1634030690000|2021-10-12 09:24:50|119.99|118.39|119.89|118.29|120.11|118.51|119.89|118.29|0
1634030700000|2021-10-12 09:25:00|119.23|117.63|119.45|117.85|119.45|117.85|119.23|117.63|0
1634030720000|2021-10-12 09:25:20|119.67|118.07|119.67|118.07|119.67|118.07|119.45|117.85|0
1634030730000|2021-10-12 09:25:30|119.55|117.95|120.11|118.51|120.11|118.51|119.55|117.95|0
1634030740000|2021-10-12 09:25:40|119.89|118.29|119.89|118.29|119.89|118.29|119.89|118.29|0
1634030750000|2021-10-12 09:25:50|119.99|118.39|119.99|118.39|119.99|118.39|119.99|118.39|0
1634030760000|2021-10-12 09:26:00|119.89|118.29|119.89|118.29|119.89|118.29|119.89|118.29|0
1634030770000|2021-10-12 09:26:10|120.11|118.51|120.11|118.51|120.11|118.51|120.11|118.51|0
1634030780000|2021-10-12 09:26:20|119.89|118.29|119.89|118.29|119.99|118.39|119.89|118.29|0
1634030790000|2021-10-12 09:26:30|119.67|118.07|119.77|118.17|119.89|118.29|119.67|118.07|0
1634030800000|2021-10-12 09:26:40|119.89|118.29|119.89|118.29|119.89|118.29|119.89|118.29|0
1634030810000|2021-10-12 09:26:50|119.67|118.07|119.77|118.17|119.77|118.17|119.67|118.07|0
1634030820000|2021-10-12 09:27:00|119.55|117.95|119.66|118.06|119.67|118.07|119.55|117.95|0
1634030830000|2021-10-12 09:27:10|119.55|117.95|119.44|117.84|119.55|117.95|119.44|117.84|0
1634030840000|2021-10-12 09:27:20|119.33|117.73|119.44|117.84|119.44|117.84|119.23|117.63|0
1634030850000|2021-10-12 09:27:30|119.55|117.95|119.44|117.84|119.55|117.95|119.44|117.84|0
1634030860000|2021-10-12 09:27:40|119.66|118.06|119.55|117.95|119.66|118.06|119.55|117.95|0
1634030870000|2021-10-12 09:27:50|119.66|118.06|119.77|118.17|119.77|118.17|119.66|118.06|0
1634030880000|2021-10-12 09:28:00|119.66|118.06|119.88|118.28|119.88|118.28|119.66|118.06|0
1634030890000|2021-10-12 09:28:10|120.1|118.5|120.1|118.5|120.32|118.72|120.1|118.5|0
1634030900000|2021-10-12 09:28:20|120.32|118.72|120.1|118.5|120.32|118.72|120.1|118.5|0
1634030910000|2021-10-12 09:28:30|119.99|118.39|120.1|118.5|120.1|118.5|119.99|118.39|0
1634030920000|2021-10-12 09:28:40|119.88|118.28|119.66|118.06|119.88|118.28|119.66|118.06|0
1634030930000|2021-10-12 09:28:50|119.88|118.28|119.66|118.06|119.88|118.28|119.66|118.06|0
1634030940000|2021-10-12 09:29:00|119.55|117.95|119.55|117.95|119.55|117.95|119.55|117.95|0
1634030950000|2021-10-12 09:29:10|119.44|117.84|119.66|118.06|119.66|118.06|119.33|117.73|0
1634030960000|2021-10-12 09:29:20|119.55|117.95|119.66|118.06|119.66|118.06|119.55|117.95|0
1634030970000|2021-10-12 09:29:30|119.55|117.95|119.66|118.06|119.66|118.06|119.55|117.95|0
1634030980000|2021-10-12 09:29:40|119.54|117.94|119.54|117.94|119.54|117.94|119.54|117.94|0
1634030990000|2021-10-12 09:29:50|119.44|117.84|119.54|117.94|119.66|118.06|119.44|117.84|0
1634031000000|2021-10-12 09:30:00|119.88|118.28|119.88|118.28|119.88|118.28|119.88|118.28|0
1634031010000|2021-10-12 09:30:10|119.76|118.16|119.44|117.84|119.76|118.16|119.44|117.84|0
1634031020000|2021-10-12 09:30:20|119.22|117.62|119.22|117.62|119.22|117.62|119.22|117.62|0
1634031030000|2021-10-12 09:30:30|119.44|117.84|119.44|117.84|119.44|117.84|119.44|117.84|0
1634031040000|2021-10-12 09:30:40|119.22|117.62|119.22|117.62|119.22|117.62|119.1|117.5|0
1634031050000|2021-10-12 09:30:50|119.66|118.06|119.66|118.06|119.66|118.06|119.66|118.06|0
1634031060000|2021-10-12 09:31:00|119.88|118.28|119.88|118.28|119.88|118.28|119.66|118.06|0
1634031070000|2021-10-12 09:31:10|119.66|118.06|119.88|118.28|119.88|118.28|119.66|118.06|0
1634031080000|2021-10-12 09:31:20|119.98|118.38|119.66|118.06|119.98|118.38|119.66|118.06|0
1634031090000|2021-10-12 09:31:30|119.44|117.84|119.66|118.06|119.66|118.06|119.44|117.84|0
1634031100000|2021-10-12 09:31:40|119.65|118.05|119.44|117.84|119.65|118.05|119.44|117.84|0
1634031110000|2021-10-12 09:31:50|119.43|117.83|119.65|118.05|119.65|118.05|119.43|117.83|0
1634031130000|2021-10-12 09:32:10|120.09|118.49|119.87|118.27|120.09|118.49|119.87|118.27|0
1634031140000|2021-10-12 09:32:20|119.65|118.05|119.54|117.94|119.87|118.27|119.54|117.94|0
1634031150000|2021-10-12 09:32:30|119.43|117.83|119.87|118.27|119.87|118.27|119.43|117.83|0
1634031160000|2021-10-12 09:32:40|120.09|118.49|120.2|118.6|120.2|118.6|120.09|118.49|0
1634031170000|2021-10-12 09:32:50|120.09|118.49|119.65|118.05|120.09|118.49|119.65|118.05|0
1634031180000|2021-10-12 09:33:00|119.87|118.27|119.32|117.72|119.87|118.27|119.32|117.72|0
1634031190000|2021-10-12 09:33:10|119.21|117.61|118.99|117.39|119.21|117.61|118.99|117.39|0
1634031200000|2021-10-12 09:33:20|118.77|117.17|118.77|117.17|118.77|117.17|118.55|116.95|0
1634031210000|2021-10-12 09:33:30|118.99|117.39|118.99|117.39|118.99|117.39|118.99|117.39|0
1634031220000|2021-10-12 09:33:40|118.77|117.17|118.99|117.39|118.99|117.39|118.77|117.17|0
1634031230000|2021-10-12 09:33:50|118.77|117.17|118.77|117.17|118.77|117.17|118.77|117.17|0
1634031240000|2021-10-12 09:34:00|119.21|117.61|119.21|117.61|119.21|117.61|119.21|117.61|0
1634031250000|2021-10-12 09:34:10|118.99|117.39|118.77|117.17|118.99|117.39|118.77|117.17|0
1634031260000|2021-10-12 09:34:20|118.66|117.06|118.66|117.06|118.66|117.06|118.66|117.06|0
1634031270000|2021-10-12 09:34:30|118.55|116.95|118.77|117.17|118.77|117.17|118.55|116.95|0
1634031290000|2021-10-12 09:34:50|118.99|117.39|118.99|117.39|118.99|117.39|118.99|117.39|0
1634031300000|2021-10-12 09:35:00|119.09|117.49|119.21|117.61|119.21|117.61|119.09|117.49|0
1634031310000|2021-10-12 09:35:10|119.43|117.83|119.21|117.61|119.43|117.83|119.21|117.61|0
1634031320000|2021-10-12 09:35:20|118.77|117.17|118.77|117.17|118.77|117.17|118.77|117.17|0
1634031330000|2021-10-12 09:35:30|118.55|116.95|118.55|116.95|118.55|116.95|118.55|116.95|0
1634031340000|2021-10-12 09:35:40|118.77|117.17|118.55|116.95|118.77|117.17|118.55|116.95|0
1634031350000|2021-10-12 09:35:50|118.77|117.17|118.33|116.73|118.77|117.17|118.33|116.73|0
1634031360000|2021-10-12 09:36:00|118.55|116.95|118.77|117.17|118.77|117.17|118.55|116.95|0
1634031380000|2021-10-12 09:36:20|118.65|117.05|118.77|117.17|118.77|117.17|118.65|117.05|0
1634031420000|2021-10-12 09:37:00|118.55|116.95|118.33|116.73|118.55|116.95|118.11|116.51|0
1634031430000|2021-10-12 09:37:10|118.55|116.95|118.33|116.73|118.55|116.95|118.33|116.73|0
1634031440000|2021-10-12 09:37:20|118.43|116.83|118.33|116.73|118.43|116.83|118.33|116.73|0
1634031450000|2021-10-12 09:37:30|118.11|116.51|117.89|116.29|118.11|116.51|117.89|116.29|0
1634031460000|2021-10-12 09:37:40|117.67|116.07|117.89|116.29|117.89|116.29|117.67|116.07|0
1634031470000|2021-10-12 09:37:50|118.11|116.51|117.89|116.29|118.11|116.51|117.89|116.29|0
1634031490000|2021-10-12 09:38:10|117.67|116.07|117.67|116.07|117.67|116.07|117.67|116.07|0
1634031500000|2021-10-12 09:38:20|117.89|116.29|117.67|116.07|117.89|116.29|117.67|116.07|0
1634031510000|2021-10-12 09:38:30|117.77|116.17|117.67|116.07|117.77|116.17|117.45|115.85|0
1634031520000|2021-10-12 09:38:40|117.89|116.29|117.89|116.29|117.89|116.29|117.89|116.29|0
1634031530000|2021-10-12 09:38:50|117.77|116.17|117.67|116.07|117.77|116.17|117.67|116.07|0
1634031550000|2021-10-12 09:39:10|117.55|115.95|117.67|116.07|117.67|116.07|117.45|115.85|0
1634031560000|2021-10-12 09:39:20|117.45|115.85|117.45|115.85|117.45|115.85|117.45|115.85|0
1634031570000|2021-10-12 09:39:30|117.23|115.63|117.45|115.85|117.45|115.85|117.23|115.63|0
1634031580000|2021-10-12 09:39:40|117.23|115.63|117.45|115.85|117.45|115.85|117.23|115.63|0
1634031590000|2021-10-12 09:39:50|117.66|116.06|117.66|116.06|117.66|116.06|117.55|115.95|0
1634031620000|2021-10-12 09:40:20|117.45|115.85|117.44|115.84|117.45|115.85|117.44|115.84|0
1634031630000|2021-10-12 09:40:30|117.33|115.73|117.23|115.63|117.33|115.73|117.23|115.63|0
1634031650000|2021-10-12 09:40:50|117.44|115.84|117.44|115.84|117.44|115.84|117.44|115.84|0
1634031660000|2021-10-12 09:41:00|118.1|116.5|118.1|116.5|118.1|116.5|118.1|116.5|0
1634031670000|2021-10-12 09:41:10|117.88|116.28|117.88|116.28|117.88|116.28|117.88|116.28|0
1634031680000|2021-10-12 09:41:20|118.1|116.5|118.1|116.5|118.1|116.5|118.1|116.5|0
1634031690000|2021-10-12 09:41:30|117.98|116.38|118.1|116.5|118.1|116.5|117.88|116.28|0
1634031700000|2021-10-12 09:41:40|118.32|116.72|118.54|116.94|118.54|116.94|118.2|116.6|0
1634031720000|2021-10-12 09:42:00|118.1|116.5|118.1|116.5|118.1|116.5|118.1|116.5|0
1634031740000|2021-10-12 09:42:20|118.32|116.72|117.88|116.28|118.32|116.72|117.88|116.28|0
1634031750000|2021-10-12 09:42:30|117.98|116.38|118.1|116.5|118.1|116.5|117.98|116.38|0
1634031760000|2021-10-12 09:42:40|117.88|116.28|117.88|116.28|117.88|116.28|117.88|116.28|0
1634031770000|2021-10-12 09:42:50|117.66|116.06|117.66|116.06|117.66|116.06|117.66|116.06|0
1634031830000|2021-10-12 09:43:50|117.87|116.27|117.87|116.27|117.87|116.27|117.87|116.27|0
1634031840000|2021-10-12 09:44:00|117.66|116.06|117.76|116.16|117.76|116.16|117.66|116.06|0
1634031850000|2021-10-12 09:44:10|117.87|116.27|117.87|116.27|117.87|116.27|117.66|116.06|0
1634031860000|2021-10-12 09:44:20|117.76|116.16|117.87|116.27|117.87|116.27|117.76|116.16|0
1634031870000|2021-10-12 09:44:30|118.31|116.71|118.09|116.49|118.31|116.71|118.09|116.49|0
1634031880000|2021-10-12 09:44:40|117.87|116.27|117.65|116.05|117.87|116.27|117.65|116.05|0
1634031890000|2021-10-12 09:44:50|117.87|116.27|117.87|116.27|117.87|116.27|117.87|116.27|0
1634031910000|2021-10-12 09:45:10|118.09|116.49|118.09|116.49|118.09|116.49|118.09|116.49|0
1634031920000|2021-10-12 09:45:20|117.87|116.27|117.87|116.27|117.98|116.38|117.87|116.27|0
1634031950000|2021-10-12 09:45:50|118.09|116.49|118.09|116.49|118.09|116.49|118.09|116.49|0
1634031960000|2021-10-12 09:46:00|118.53|116.93|118.75|117.15|118.75|117.15|118.53|116.93|0
1634031970000|2021-10-12 09:46:10|118.53|116.93|118.31|116.71|118.53|116.93|118.31|116.71|0
1634031980000|2021-10-12 09:46:20|118.53|116.93|118.31|116.71|118.53|116.93|118.31|116.71|0
1634031990000|2021-10-12 09:46:30|118.53|116.93|118.52|116.92|118.53|116.93|118.52|116.92|0
1634032000000|2021-10-12 09:46:40|118.31|116.71|118.52|116.92|118.52|116.92|118.31|116.71|0
1634032010000|2021-10-12 09:46:50|118.31|116.71|118.41|116.81|118.52|116.92|118.31|116.71|0
1634032020000|2021-10-12 09:47:00|118.31|116.71|118.3|116.7|118.52|116.92|118.3|116.7|0
1634032060000|2021-10-12 09:47:40|117.87|116.27|117.87|116.27|117.87|116.27|117.87|116.27|0
1634032070000|2021-10-12 09:47:50|117.65|116.05|117.43|115.83|117.65|116.05|117.21|115.61|0
1634032080000|2021-10-12 09:48:00|117.53|115.93|117.43|115.83|117.53|115.93|117.43|115.83|0
1634032090000|2021-10-12 09:48:10|117.21|115.61|117.21|115.61|117.21|115.61|117.21|115.61|0
1634032100000|2021-10-12 09:48:20|117.43|115.83|117.43|115.83|117.43|115.83|117.43|115.83|0
1634032120000|2021-10-12 09:48:40|117.65|116.05|117.43|115.83|117.65|116.05|117.21|115.61|0
1634032130000|2021-10-12 09:48:50|117.21|115.61|117.43|115.83|117.43|115.83|117.21|115.61|0
1634032140000|2021-10-12 09:49:00|117.64|116.04|117.43|115.83|117.64|116.04|117.43|115.83|0
1634032150000|2021-10-12 09:49:10|117.64|116.04|117.64|116.04|117.64|116.04|117.64|116.04|0
1634032160000|2021-10-12 09:49:20|117.86|116.26|117.64|116.04|117.86|116.26|117.64|116.04|0
1634032170000|2021-10-12 09:49:30|117.86|116.26|117.86|116.26|117.86|116.26|117.86|116.26|0
1634032210000|2021-10-12 09:50:10|118.08|116.48|118.08|116.48|118.08|116.48|118.08|116.48|0
1634032220000|2021-10-12 09:50:20|118.3|116.7|118.08|116.48|118.3|116.7|118.08|116.48|0
1634032230000|2021-10-12 09:50:30|117.86|116.26|117.86|116.26|117.86|116.26|117.86|116.26|0
1634032250000|2021-10-12 09:50:50|118.3|116.7|118.3|116.7|118.3|116.7|118.3|116.7|0
1634032260000|2021-10-12 09:51:00|118.08|116.48|118.08|116.48|118.08|116.48|118.08|116.48|0
1634032270000|2021-10-12 09:51:10|117.86|116.26|117.86|116.26|117.86|116.26|117.86|116.26|0
1634032290000|2021-10-12 09:51:30|118.08|116.48|118.08|116.48|118.08|116.48|118.08|116.48|0
1634032300000|2021-10-12 09:51:40|117.86|116.26|117.86|116.26|117.86|116.26|117.86|116.26|0
1634032330000|2021-10-12 09:52:10|118.29|116.69|118.29|116.69|118.29|116.69|118.29|116.69|0
1634032340000|2021-10-12 09:52:20|118.73|117.13|118.73|117.13|118.95|117.35|118.73|117.13|0
1634032360000|2021-10-12 09:52:40|118.95|117.35|118.73|117.13|118.95|117.35|118.73|117.13|0
1634032370000|2021-10-12 09:52:50|118.51|116.91|118.29|116.69|118.51|116.91|118.29|116.69|0
1634032380000|2021-10-12 09:53:00|118.07|116.47|118.07|116.47|118.07|116.47|118.07|116.47|0
1634032390000|2021-10-12 09:53:10|118.29|116.69|118.51|116.91|118.51|116.91|118.29|116.69|0
1634032400000|2021-10-12 09:53:20|118.29|116.69|118.51|116.91|118.73|117.13|118.29|116.69|0
1634032420000|2021-10-12 09:53:40|118.29|116.69|118.51|116.91|118.51|116.91|118.29|116.69|0
1634032440000|2021-10-12 09:54:00|118.73|117.13|118.73|117.13|118.73|117.13|118.61|117.01|0
1634032450000|2021-10-12 09:54:10|118.51|116.91|118.29|116.69|118.51|116.91|118.29|116.69|0
1634032460000|2021-10-12 09:54:20|117.85|116.25|118.29|116.69|118.51|116.91|117.85|116.25|0
1634032480000|2021-10-12 09:54:40|118.39|116.79|118.29|116.69|118.39|116.79|118.29|116.69|0
1634032520000|2021-10-12 09:55:20|118.07|116.47|118.29|116.69|118.29|116.69|118.07|116.47|0
1634032540000|2021-10-12 09:55:40|118.07|116.47|117.85|116.25|118.07|116.47|117.85|116.25|0
1634032560000|2021-10-12 09:56:00|118.29|116.69|118.28|116.68|118.29|116.69|118.07|116.47|0
1634032600000|2021-10-12 09:56:40|118.06|116.46|117.85|116.25|118.06|116.46|117.85|116.25|0
1634032610000|2021-10-12 09:56:50|118.28|116.68|118.28|116.68|118.28|116.68|118.28|116.68|0
1634032620000|2021-10-12 09:57:00|118.17|116.57|117.84|116.24|118.17|116.57|117.84|116.24|0
1634032640000|2021-10-12 09:57:20|118.06|116.46|117.84|116.24|118.06|116.46|117.84|116.24|0
1634032650000|2021-10-12 09:57:30|118.06|116.46|118.28|116.68|118.28|116.68|117.84|116.24|0
1634032700000|2021-10-12 09:58:20|118.5|116.9|118.28|116.68|118.5|116.9|118.28|116.68|0
1634032710000|2021-10-12 09:58:30|118.38|116.78|118.38|116.78|118.38|116.78|118.38|116.78|0
1634032720000|2021-10-12 09:58:40|118.28|116.68|118.28|116.68|118.28|116.68|118.28|116.68|0
1634032760000|2021-10-12 09:59:20|118.06|116.46|118.06|116.46|118.06|116.46|118.06|116.46|0
1634032770000|2021-10-12 09:59:30|117.84|116.24|117.62|116.02|117.84|116.24|117.62|116.02|0
1634032780000|2021-10-12 09:59:40|117.84|116.24|117.84|116.24|117.84|116.24|117.84|116.24|0
1634032790000|2021-10-12 09:59:50|118.06|116.46|118.06|116.46|118.06|116.46|118.06|116.46|0
1634032800000|2021-10-12 10:00:00|117.84|116.24|118.28|116.68|118.28|116.68|117.84|116.24|0
1634032810000|2021-10-12 10:00:10|118.49|116.89|118.49|116.89|118.49|116.89|118.49|116.89|0
1634032820000|2021-10-12 10:00:20|118.28|116.68|118.28|116.68|118.28|116.68|118.28|116.68|0
1634032830000|2021-10-12 10:00:30|118.27|116.67|118.06|116.46|118.27|116.67|118.06|116.46|0
1634032860000|2021-10-12 10:01:00|118.05|116.45|118.05|116.45|118.05|116.45|118.05|116.45|0
1634032910000|2021-10-12 10:01:50|117.4|115.8|118.05|116.45|118.05|116.45|117.4|115.8|0
1634032930000|2021-10-12 10:02:10|118.16|116.56|118.27|116.67|118.27|116.67|118.16|116.56|0
1634032940000|2021-10-12 10:02:20|118.38|116.78|118.49|116.89|118.49|116.89|118.38|116.78|0
1634032960000|2021-10-12 10:02:40|118.93|117.33|118.93|117.33|118.93|117.33|118.93|117.33|0
1634032980000|2021-10-12 10:03:00|119.15|117.55|119.15|117.55|119.15|117.55|119.15|117.55|0
1634032990000|2021-10-12 10:03:10|119.37|117.77|119.59|117.99|119.59|117.99|119.37|117.77|0
1634033000000|2021-10-12 10:03:20|120.03|118.43|120.25|118.65|120.25|118.65|120.03|118.43|0
1634033010000|2021-10-12 10:03:30|119.59|117.99|119.59|117.99|119.59|117.99|119.37|117.77|0
1634033020000|2021-10-12 10:03:40|119.58|117.98|119.8|118.2|119.8|118.2|119.58|117.98|0
1634033030000|2021-10-12 10:03:50|119.58|117.98|119.58|117.98|119.58|117.98|119.58|117.98|0
1634033040000|2021-10-12 10:04:00|119.36|117.76|119.36|117.76|119.36|117.76|119.36|117.76|0
1634033050000|2021-10-12 10:04:10|119.14|117.54|118.92|117.32|119.14|117.54|118.92|117.32|0
1634033070000|2021-10-12 10:04:30|118.7|117.1|118.7|117.1|118.7|117.1|118.7|117.1|0
1634033090000|2021-10-12 10:04:50|118.48|116.88|118.48|116.88|118.48|116.88|118.48|116.88|0
1634033110000|2021-10-12 10:05:10|118.92|117.32|118.92|117.32|118.92|117.32|118.7|117.1|0
1634033120000|2021-10-12 10:05:20|118.7|117.1|118.7|117.1|118.7|117.1|118.7|117.1|0
1634033130000|2021-10-12 10:05:30|118.59|116.99|118.59|116.99|118.59|116.99|118.59|116.99|0
1634033140000|2021-10-12 10:05:40|118.7|117.1|118.7|117.1|118.7|117.1|118.7|117.1|0
1634033170000|2021-10-12 10:06:10|118.92|117.32|118.92|117.32|118.92|117.32|118.92|117.32|0
1634033250000|2021-10-12 10:07:30|119.14|117.54|119.14|117.54|119.14|117.54|119.14|117.54|0
1634033260000|2021-10-12 10:07:40|118.92|117.32|118.92|117.32|118.92|117.32|118.92|117.32|0
1634033270000|2021-10-12 10:07:50|118.8|117.2|118.92|117.32|118.92|117.32|118.8|117.2|0
1634033280000|2021-10-12 10:08:00|118.8|117.2|118.7|117.1|118.8|117.2|118.7|117.1|0
1634033300000|2021-10-12 10:08:20|118.48|116.88|118.48|116.88|118.48|116.88|118.48|116.88|0
1634033310000|2021-10-12 10:08:30|118.36|116.76|118.04|116.44|118.36|116.76|118.04|116.44|0
1634033320000|2021-10-12 10:08:40|118.26|116.66|117.82|116.22|118.26|116.66|117.82|116.22|0
1634033330000|2021-10-12 10:08:50|117.6|116|117.38|115.78|117.6|116|117.38|115.78|0
1634033340000|2021-10-12 10:09:00|117.16|115.56|117.16|115.56|117.27|115.67|117.16|115.56|0
1634033350000|2021-10-12 10:09:10|117.38|115.78|117.38|115.78|117.38|115.78|117.38|115.78|0
1634033360000|2021-10-12 10:09:20|117.16|115.56|116.94|115.34|117.16|115.56|116.94|115.34|0
1634033370000|2021-10-12 10:09:30|116.72|115.12|116.51|114.91|116.72|115.12|116.51|114.91|0
1634033380000|2021-10-12 10:09:40|116.29|114.69|116.72|115.12|116.72|115.12|116.29|114.69|0
1634033390000|2021-10-12 10:09:50|116.51|114.91|116.94|115.34|116.94|115.34|116.51|114.91|0
1634033400000|2021-10-12 10:10:00|116.83|115.23|116.5|114.9|116.83|115.23|116.5|114.9|0
1634033410000|2021-10-12 10:10:10|116.72|115.12|116.5|114.9|116.72|115.12|116.5|114.9|0
1634033420000|2021-10-12 10:10:20|116.72|115.12|116.29|114.69|116.72|115.12|116.29|114.69|0
1634033430000|2021-10-12 10:10:30|116.39|114.79|116.29|114.69|116.39|114.79|116.29|114.69|0
1634033440000|2021-10-12 10:10:40|116.17|114.57|116.29|114.69|116.29|114.69|116.17|114.57|0
1634033450000|2021-10-12 10:10:50|116.07|114.47|115.85|114.25|116.07|114.47|115.85|114.25|0
1634033460000|2021-10-12 10:11:00|115.74|114.14|115.85|114.25|115.85|114.25|115.74|114.14|0
1634033470000|2021-10-12 10:11:10|115.63|114.03|115.41|113.81|115.63|114.03|115.41|113.81|0
1634033480000|2021-10-12 10:11:20|115.2|113.6|115.41|113.81|115.41|113.81|115.2|113.6|0
1634033490000|2021-10-12 10:11:30|115.2|113.6|115.3|113.7|115.41|113.81|115.2|113.6|0
1634033500000|2021-10-12 10:11:40|115.41|113.81|115.41|113.81|115.41|113.81|115.41|113.81|0
1634033510000|2021-10-12 10:11:50|115.19|113.59|114.98|113.38|115.19|113.59|114.98|113.38|0
1634033520000|2021-10-12 10:12:00|114.86|113.26|114.54|112.94|114.86|113.26|114.54|112.94|0
1634033530000|2021-10-12 10:12:10|114.76|113.16|114.98|113.38|114.98|113.38|114.76|113.16|0
1634033550000|2021-10-12 10:12:30|115.19|113.59|115.19|113.59|115.41|113.81|115.19|113.59|0
1634033570000|2021-10-12 10:12:50|115.41|113.81|115.41|113.81|115.41|113.81|115.41|113.81|0
1634033580000|2021-10-12 10:13:00|115.63|114.03|115.51|113.91|115.63|114.03|115.51|113.91|0
1634033590000|2021-10-12 10:13:10|115.19|113.59|115.19|113.59|115.19|113.59|115.19|113.59|0
1634033600000|2021-10-12 10:13:20|115.41|113.81|115.41|113.81|115.41|113.81|115.3|113.7|0
1634033610000|2021-10-12 10:13:30|115.19|113.59|115.41|113.81|115.41|113.81|115.19|113.59|0
1634033620000|2021-10-12 10:13:40|115.19|113.59|115.19|113.59|115.19|113.59|115.19|113.59|0
1634033630000|2021-10-12 10:13:50|115.41|113.81|115.41|113.81|115.41|113.81|115.29|113.69|0
1634033650000|2021-10-12 10:14:10|115.29|113.69|115.51|113.91|115.51|113.91|115.29|113.69|0
1634033660000|2021-10-12 10:14:20|115.41|113.81|115.41|113.81|115.41|113.81|115.41|113.81|0
1634033690000|2021-10-12 10:14:50|115.29|113.69|115.4|113.8|115.4|113.8|115.29|113.69|0
1634033710000|2021-10-12 10:15:10|116.06|114.46|116.06|114.46|116.06|114.46|116.06|114.46|0
1634033720000|2021-10-12 10:15:20|116.27|114.67|116.49|114.89|116.49|114.89|116.27|114.67|0
1634033730000|2021-10-12 10:15:30|116.6|115|116.93|115.33|116.93|115.33|116.49|114.89|0
1634033740000|2021-10-12 10:15:40|117.03|115.43|116.71|115.11|117.03|115.43|116.71|115.11|0
1634033750000|2021-10-12 10:15:50|116.93|115.33|116.71|115.11|116.93|115.33|116.49|114.89|0
1634033760000|2021-10-12 10:16:00|116.49|114.89|116.49|114.89|116.49|114.89|116.49|114.89|0
1634033770000|2021-10-12 10:16:10|116.27|114.67|116.27|114.67|116.27|114.67|116.27|114.67|0
1634033780000|2021-10-12 10:16:20|116.38|114.78|116.27|114.67|116.38|114.78|116.27|114.67|0
1634033790000|2021-10-12 10:16:30|116.38|114.78|116.27|114.67|116.38|114.78|116.27|114.67|0
1634033800000|2021-10-12 10:16:40|116.38|114.78|116.27|114.67|116.38|114.78|116.27|114.67|0
1634033810000|2021-10-12 10:16:50|116.05|114.45|115.62|114.02|116.05|114.45|115.62|114.02|0
1634033820000|2021-10-12 10:17:00|115.4|113.8|115.4|113.8|115.62|114.02|115.4|113.8|0
1634033830000|2021-10-12 10:17:10|115.18|113.58|114.96|113.36|115.18|113.58|114.96|113.36|0
1634033840000|2021-10-12 10:17:20|114.75|113.15|114.53|112.93|114.75|113.15|114.53|112.93|0
1634033850000|2021-10-12 10:17:30|114.31|112.71|114.1|112.5|114.31|112.71|114.1|112.5|0
1634033860000|2021-10-12 10:17:40|113.88|112.28|114.1|112.5|114.1|112.5|113.88|112.28|0
1634033870000|2021-10-12 10:17:50|114.31|112.71|114.1|112.5|114.31|112.71|114.1|112.5|0
1634033880000|2021-10-12 10:18:00|114.31|112.71|114.1|112.5|114.31|112.71|114.1|112.5|0
1634033890000|2021-10-12 10:18:10|113.88|112.28|113.45|111.85|114.1|112.5|113.45|111.85|0
1634033900000|2021-10-12 10:18:20|113.23|111.63|113.33|111.73|113.33|111.73|113.01|111.41|0
1634033910000|2021-10-12 10:18:30|113.45|111.85|113.66|112.06|113.66|112.06|113.44|111.84|0
1634033920000|2021-10-12 10:18:40|113.44|111.84|113.44|111.84|113.44|111.84|113.44|111.84|0
1634033930000|2021-10-12 10:18:50|113.55|111.95|113.66|112.06|113.66|112.06|113.44|111.84|0
1634033940000|2021-10-12 10:19:00|113.44|111.84|113.44|111.84|113.44|111.84|113.23|111.63|0
1634033950000|2021-10-12 10:19:10|113.33|111.73|113.44|111.84|113.44|111.84|113.33|111.73|0
1634033960000|2021-10-12 10:19:20|113.33|111.73|113.66|112.06|113.66|112.06|113.33|111.73|0
1634033970000|2021-10-12 10:19:30|113.44|111.84|113.44|111.84|113.44|111.84|113.44|111.84|0
1634033980000|2021-10-12 10:19:40|113.66|112.06|113.55|111.95|113.66|112.06|113.44|111.84|0
1634033990000|2021-10-12 10:19:50|113.66|112.06|113.44|111.84|113.87|112.27|113.44|111.84|0
1634034000000|2021-10-12 10:20:00|113.66|112.06|113.66|112.06|113.66|112.06|113.66|112.06|0
1634034010000|2021-10-12 10:20:10|113.44|111.84|113.44|111.84|113.44|111.84|113.44|111.84|0
1634034020000|2021-10-12 10:20:20|113.66|112.06|113.01|111.41|113.66|112.06|113.01|111.41|0
1634034030000|2021-10-12 10:20:30|113.44|111.84|113.44|111.84|113.66|112.06|113.44|111.84|0
1634034040000|2021-10-12 10:20:40|113.66|112.06|113.66|112.06|113.66|112.06|113.66|112.06|0
1634034050000|2021-10-12 10:20:50|113.44|111.84|113.66|112.06|113.66|112.06|113.44|111.84|0
1634034060000|2021-10-12 10:21:00|113.44|111.84|113.22|111.62|113.44|111.84|113.22|111.62|0
1634034070000|2021-10-12 10:21:10|113.65|112.05|113.54|111.94|113.65|112.05|113.54|111.94|0
1634034080000|2021-10-12 10:21:20|113.65|112.05|113.65|112.05|113.65|112.05|113.65|112.05|0
1634034100000|2021-10-12 10:21:40|113.44|111.84|113.22|111.62|113.65|112.05|113.22|111.62|0
1634034110000|2021-10-12 10:21:50|113.32|111.72|113.44|111.84|113.44|111.84|113.32|111.72|0
1634034140000|2021-10-12 10:22:20|113|111.4|113.44|111.84|113.44|111.84|113|111.4|0
1634034160000|2021-10-12 10:22:40|113.87|112.27|113.87|112.27|113.87|112.27|113.87|112.27|0
1634034170000|2021-10-12 10:22:50|113.65|112.05|113.65|112.05|113.65|112.05|113.65|112.05|0
1634034180000|2021-10-12 10:23:00|113.43|111.83|113.54|111.94|113.54|111.94|113.43|111.83|0
1634034190000|2021-10-12 10:23:10|113.65|112.05|113.87|112.27|113.87|112.27|113.65|112.05|0
1634034220000|2021-10-12 10:23:40|113.97|112.37|113.87|112.27|113.97|112.37|113.87|112.27|0
1634034230000|2021-10-12 10:23:50|113.65|112.05|113.75|112.15|113.75|112.15|113.65|112.05|0
1634034240000|2021-10-12 10:24:00|113.86|112.26|113.86|112.26|113.86|112.26|113.86|112.26|0
1634034250000|2021-10-12 10:24:10|113.75|112.15|113.86|112.26|113.86|112.26|113.75|112.15|0
1634034260000|2021-10-12 10:24:20|113.75|112.15|113.65|112.05|113.75|112.15|113.65|112.05|0
1634034270000|2021-10-12 10:24:30|113.86|112.26|113.86|112.26|113.86|112.26|113.86|112.26|0
1634034280000|2021-10-12 10:24:40|113.65|112.05|113.43|111.83|113.75|112.15|113.43|111.83|0
1634034290000|2021-10-12 10:24:50|113.21|111.61|113.21|111.61|113.21|111.61|113.21|111.61|0
1634034300000|2021-10-12 10:25:00|113.32|111.72|113.53|111.93|113.53|111.93|113.32|111.72|0
1634034310000|2021-10-12 10:25:10|113.65|112.05|113.65|112.05|113.65|112.05|113.65|112.05|0
1634034320000|2021-10-12 10:25:20|113.75|112.15|113.86|112.26|113.86|112.26|113.75|112.15|0
1634034330000|2021-10-12 10:25:30|114.08|112.48|114.29|112.69|114.29|112.69|114.08|112.48|0
1634034340000|2021-10-12 10:25:40|114.51|112.91|115.16|113.56|115.16|113.56|114.51|112.91|0
1634034350000|2021-10-12 10:25:50|115.27|113.67|115.38|113.78|115.38|113.78|115.27|113.67|0
1634034360000|2021-10-12 10:26:00|115.81|114.21|115.38|113.78|115.81|114.21|115.38|113.78|0
1634034370000|2021-10-12 10:26:10|115.6|114|115.6|114|115.6|114|115.6|114|0
1634034380000|2021-10-12 10:26:20|115.81|114.21|115.38|113.78|115.81|114.21|115.16|113.56|0
1634034390000|2021-10-12 10:26:30|115.16|113.56|114.73|113.13|115.16|113.56|114.73|113.13|0
1634034400000|2021-10-12 10:26:40|114.51|112.91|114.29|112.69|114.51|112.91|114.29|112.69|0
1634034410000|2021-10-12 10:26:50|114.4|112.8|114.29|112.69|114.4|112.8|114.29|112.69|0
1634034420000|2021-10-12 10:27:00|114.51|112.91|114.51|112.91|114.51|112.91|114.51|112.91|0
1634034430000|2021-10-12 10:27:10|114.29|112.69|114.51|112.91|114.51|112.91|114.29|112.69|0
1634034440000|2021-10-12 10:27:20|114.72|113.12|114.72|113.12|114.72|113.12|114.72|113.12|0
1634034450000|2021-10-12 10:27:30|114.61|113.01|114.51|112.91|114.72|113.12|114.51|112.91|0
1634034460000|2021-10-12 10:27:40|114.29|112.69|114.29|112.69|114.29|112.69|114.29|112.69|0
1634034470000|2021-10-12 10:27:50|114.51|112.91|114.39|112.79|114.51|112.91|114.39|112.79|0
1634034480000|2021-10-12 10:28:00|114.29|112.69|114.51|112.91|114.51|112.91|114.29|112.69|0
1634034490000|2021-10-12 10:28:10|114.72|113.12|114.51|112.91|114.72|113.12|114.51|112.91|0
1634034500000|2021-10-12 10:28:20|114.29|112.69|114.29|112.69|114.29|112.69|114.29|112.69|0
1634034520000|2021-10-12 10:28:40|114.39|112.79|114.07|112.47|114.39|112.79|114.07|112.47|0
1634034530000|2021-10-12 10:28:50|114.29|112.69|114.29|112.69|114.29|112.69|114.29|112.69|0
1634034540000|2021-10-12 10:29:00|114.07|112.47|114.07|112.47|114.29|112.69|114.07|112.47|0
1634034560000|2021-10-12 10:29:20|113.42|111.82|113.2|111.6|113.42|111.82|113.2|111.6|0
1634034570000|2021-10-12 10:29:30|114.29|112.69|114.29|112.69|114.29|112.69|114.07|112.47|0
1634034580000|2021-10-12 10:29:40|114.07|112.47|114.07|112.47|114.07|112.47|114.07|112.47|0
1634034590000|2021-10-12 10:29:50|114.28|112.68|114.28|112.68|114.28|112.68|114.28|112.68|0
1634034600000|2021-10-12 10:30:00|114.72|113.12|114.5|112.9|114.72|113.12|114.5|112.9|0
1634034620000|2021-10-12 10:30:20|114.72|113.12|114.72|113.12|114.82|113.22|114.72|113.12|0
1634034640000|2021-10-12 10:30:40|114.5|112.9|114.28|112.68|114.5|112.9|114.28|112.68|0
1634034650000|2021-10-12 10:30:50|114.5|112.9|114.5|112.9|114.5|112.9|114.5|112.9|0
1634034660000|2021-10-12 10:31:00|114.28|112.68|114.28|112.68|114.39|112.79|114.28|112.68|0
1634034670000|2021-10-12 10:31:10|114.5|112.9|114.5|112.9|114.5|112.9|114.5|112.9|0
1634034680000|2021-10-12 10:31:20|114.71|113.11|114.71|113.11|114.71|113.11|114.71|113.11|0
1634034690000|2021-10-12 10:31:30|114.5|112.9|114.6|113|114.71|113.11|114.5|112.9|0
1634034700000|2021-10-12 10:31:40|114.5|112.9|114.71|113.11|114.71|113.11|114.5|112.9|0
1634034710000|2021-10-12 10:31:50|114.5|112.9|114.5|112.9|114.5|112.9|114.5|112.9|0
1634034720000|2021-10-12 10:32:00|114.28|112.68|114.71|113.11|114.71|113.11|114.28|112.68|0
1634034730000|2021-10-12 10:32:10|115.03|113.43|114.93|113.33|115.03|113.43|114.93|113.33|0
1634034740000|2021-10-12 10:32:20|114.71|113.11|114.93|113.33|114.93|113.33|114.71|113.11|0
1634034750000|2021-10-12 10:32:30|115.36|113.76|115.36|113.76|115.36|113.76|115.36|113.76|0
1634034760000|2021-10-12 10:32:40|115.15|113.55|115.15|113.55|115.15|113.55|115.15|113.55|0
1634034770000|2021-10-12 10:32:50|114.93|113.33|114.93|113.33|114.93|113.33|114.93|113.33|0
1634034780000|2021-10-12 10:33:00|114.82|113.22|114.49|112.89|114.82|113.22|114.38|112.78|0
1634034790000|2021-10-12 10:33:10|114.71|113.11|114.49|112.89|114.71|113.11|114.49|112.89|0
1634034800000|2021-10-12 10:33:20|114.28|112.68|114.28|112.68|114.28|112.68|114.28|112.68|0
1634034810000|2021-10-12 10:33:30|114.16|112.56|114.16|112.56|114.16|112.56|114.16|112.56|0
1634034820000|2021-10-12 10:33:40|114.28|112.68|114.28|112.68|114.28|112.68|114.28|112.68|0
1634034830000|2021-10-12 10:33:50|114.16|112.56|114.06|112.46|114.28|112.68|114.06|112.46|0
1634034840000|2021-10-12 10:34:00|114.49|112.89|114.49|112.89|114.49|112.89|114.49|112.89|0
1634034850000|2021-10-12 10:34:10|114.27|112.67|114.38|112.78|114.49|112.89|114.27|112.67|0
1634034860000|2021-10-12 10:34:20|114.27|112.67|114.27|112.67|114.27|112.67|114.06|112.46|0
1634034870000|2021-10-12 10:34:30|114.06|112.46|114.06|112.46|114.06|112.46|114.06|112.46|0
1634034880000|2021-10-12 10:34:40|114.27|112.67|114.27|112.67|114.27|112.67|114.27|112.67|0
1634034910000|2021-10-12 10:35:10|114.38|112.78|114.49|112.89|114.49|112.89|114.38|112.78|0
1634034920000|2021-10-12 10:35:20|114.71|113.11|114.71|113.11|114.71|113.11|114.71|113.11|0
1634034930000|2021-10-12 10:35:30|114.92|113.32|115.36|113.76|115.36|113.76|114.92|113.32|0
1634034940000|2021-10-12 10:35:40|115.57|113.97|115.14|113.54|115.57|113.97|115.14|113.54|0
1634034950000|2021-10-12 10:35:50|115.24|113.64|115.36|113.76|115.36|113.76|115.14|113.54|0
1634034960000|2021-10-12 10:36:00|115.57|113.97|115.36|113.76|115.57|113.97|115.36|113.76|0
1634034970000|2021-10-12 10:36:10|115.46|113.86|115.36|113.76|115.46|113.86|115.14|113.54|0
1634034980000|2021-10-12 10:36:20|115.14|113.54|114.92|113.32|115.14|113.54|114.81|113.21|0
1634035000000|2021-10-12 10:36:40|115.02|113.42|115.02|113.42|115.02|113.42|115.02|113.42|0
1634035010000|2021-10-12 10:36:50|115.14|113.54|115.14|113.54|115.14|113.54|115.02|113.42|0
1634035020000|2021-10-12 10:37:00|114.59|112.99|114.48|112.88|114.59|112.99|114.27|112.67|0
1634035030000|2021-10-12 10:37:10|114.37|112.77|114.37|112.77|114.37|112.77|114.37|112.77|0
1634035040000|2021-10-12 10:37:20|114.48|112.88|114.7|113.1|114.7|113.1|114.48|112.88|0
1634035050000|2021-10-12 10:37:30|114.48|112.88|114.7|113.1|114.7|113.1|114.48|112.88|0
1634035060000|2021-10-12 10:37:40|114.48|112.88|114.7|113.1|114.7|113.1|114.48|112.88|0
1634035070000|2021-10-12 10:37:50|114.92|113.32|114.92|113.32|114.92|113.32|114.92|113.32|0
1634035080000|2021-10-12 10:38:00|115.02|113.42|115.13|113.53|115.13|113.53|115.02|113.42|0
1634035090000|2021-10-12 10:38:10|114.92|113.32|114.92|113.32|114.92|113.32|114.92|113.32|0
1634035100000|2021-10-12 10:38:20|115.02|113.42|115.13|113.53|115.13|113.53|115.02|113.42|0
1634035110000|2021-10-12 10:38:30|114.92|113.32|114.8|113.2|115.13|113.53|114.8|113.2|0
1634035120000|2021-10-12 10:38:40|114.92|113.32|115.13|113.53|115.13|113.53|114.8|113.2|0
1634035130000|2021-10-12 10:38:50|115.24|113.64|115.24|113.64|115.24|113.64|115.24|113.64|0
1634035140000|2021-10-12 10:39:00|115.13|113.53|115.13|113.53|115.13|113.53|115.13|113.53|0
1634035150000|2021-10-12 10:39:10|115.35|113.75|115.13|113.53|115.35|113.75|115.13|113.53|0
1634035160000|2021-10-12 10:39:20|115.24|113.64|115.13|113.53|115.35|113.75|115.13|113.53|0
1634035170000|2021-10-12 10:39:30|114.91|113.31|115.13|113.53|115.13|113.53|114.91|113.31|0
1634035190000|2021-10-12 10:39:50|115.02|113.42|115.13|113.53|115.13|113.53|115.02|113.42|0
1634035200000|2021-10-12 10:40:00|115.02|113.42|114.91|113.31|115.13|113.53|114.91|113.31|0
1634035210000|2021-10-12 10:40:10|115.02|113.42|115.13|113.53|115.13|113.53|115.02|113.42|0
1634035220000|2021-10-12 10:40:20|114.91|113.31|114.91|113.31|114.91|113.31|114.91|113.31|0
1634035230000|2021-10-12 10:40:30|115.13|113.53|115.13|113.53|115.13|113.53|115.13|113.53|0
1634035250000|2021-10-12 10:40:50|115.35|113.75|115.35|113.75|115.35|113.75|115.35|113.75|0
1634035260000|2021-10-12 10:41:00|115.34|113.74|115.56|113.96|115.56|113.96|115.34|113.74|0
1634035270000|2021-10-12 10:41:10|115.34|113.74|116|114.4|116|114.4|115.34|113.74|0
1634035280000|2021-10-12 10:41:20|116.1|114.5|116.1|114.5|116.1|114.5|116|114.4|0
1634035290000|2021-10-12 10:41:30|116.32|114.72|116.43|114.83|116.43|114.83|116.32|114.72|0
1634035300000|2021-10-12 10:41:40|116.32|114.72|116.21|114.61|116.32|114.72|116.21|114.61|0
1634035310000|2021-10-12 10:41:50|116.43|114.83|117.09|115.49|117.09|115.49|116.43|114.83|0
1634035320000|2021-10-12 10:42:00|116.87|115.27|117.31|115.71|117.31|115.71|116.87|115.27|0
1634035330000|2021-10-12 10:42:10|117.09|115.49|117.09|115.49|117.19|115.59|117.09|115.49|0
1634035340000|2021-10-12 10:42:20|117.31|115.71|117.31|115.71|117.31|115.71|117.31|115.71|0
1634035350000|2021-10-12 10:42:30|117.09|115.49|117.09|115.49|117.09|115.49|117.09|115.49|0
1634035360000|2021-10-12 10:42:40|117.31|115.71|117.3|115.7|117.31|115.71|117.3|115.7|0
1634035380000|2021-10-12 10:43:00|117.52|115.92|117.52|115.92|117.52|115.92|117.52|115.92|0
1634035390000|2021-10-12 10:43:10|117.3|115.7|117.3|115.7|117.41|115.81|117.3|115.7|0
1634035410000|2021-10-12 10:43:30|117.41|115.81|117.52|115.92|117.52|115.92|117.41|115.81|0
1634035420000|2021-10-12 10:43:40|117.41|115.81|117.41|115.81|117.41|115.81|117.41|115.81|0
1634035430000|2021-10-12 10:43:50|117.3|115.7|117.52|115.92|117.52|115.92|117.3|115.7|0
1634035440000|2021-10-12 10:44:00|117.08|115.48|117.08|115.48|117.08|115.48|117.08|115.48|0
1634035450000|2021-10-12 10:44:10|117.3|115.7|117.3|115.7|117.3|115.7|117.3|115.7|0
1634035460000|2021-10-12 10:44:20|117.08|115.48|117.08|115.48|117.08|115.48|117.08|115.48|0
1634035470000|2021-10-12 10:44:30|116.86|115.26|116.86|115.26|116.86|115.26|116.86|115.26|0
1634035480000|2021-10-12 10:44:40|116.97|115.37|116.64|115.04|116.97|115.37|116.64|115.04|0
1634035490000|2021-10-12 10:44:50|116.75|115.15|116.75|115.15|116.86|115.26|116.75|115.15|0
1634035500000|2021-10-12 10:45:00|116.64|115.04|116.64|115.04|116.64|115.04|116.64|115.04|0
1634035510000|2021-10-12 10:45:10|116.75|115.15|116.64|115.04|116.75|115.15|116.43|114.83|0
1634035520000|2021-10-12 10:45:20|116.86|115.26|116.64|115.04|116.86|115.26|116.64|115.04|0
1634035530000|2021-10-12 10:45:30|116.86|115.26|116.97|115.37|117.08|115.48|116.86|115.26|0
1634035540000|2021-10-12 10:45:40|117.08|115.48|116.86|115.26|117.08|115.48|116.86|115.26|0
1634035550000|2021-10-12 10:45:50|117.08|115.48|117.08|115.48|117.3|115.7|117.08|115.48|0
1634035560000|2021-10-12 10:46:00|117.4|115.8|117.52|115.92|117.52|115.92|117.4|115.8|0
1634035570000|2021-10-12 10:46:10|117.74|116.14|117.73|116.13|117.74|116.14|117.73|116.13|0
1634035590000|2021-10-12 10:46:30|117.52|115.92|117.95|116.35|117.95|116.35|117.52|115.92|0
1634035600000|2021-10-12 10:46:40|117.73|116.13|117.73|116.13|117.95|116.35|117.73|116.13|0
1634035620000|2021-10-12 10:47:00|117.3|115.7|117.3|115.7|117.51|115.91|117.3|115.7|0
1634035630000|2021-10-12 10:47:10|117.4|115.8|117.29|115.69|117.51|115.91|117.29|115.69|0
1634035640000|2021-10-12 10:47:20|117.18|115.58|117.29|115.69|117.29|115.69|117.18|115.58|0
1634035660000|2021-10-12 10:47:40|117.51|115.91|117.51|115.91|117.51|115.91|117.51|115.91|0
1634035670000|2021-10-12 10:47:50|117.4|115.8|117.29|115.69|117.4|115.8|117.29|115.69|0
1634035680000|2021-10-12 10:48:00|117.4|115.8|117.51|115.91|117.73|116.13|117.4|115.8|0
1634035690000|2021-10-12 10:48:10|117.73|116.13|117.51|115.91|117.73|116.13|117.51|115.91|0
1634035710000|2021-10-12 10:48:30|117.4|115.8|117.29|115.69|117.4|115.8|117.29|115.69|0
1634035720000|2021-10-12 10:48:40|117.18|115.58|117.4|115.8|117.4|115.8|117.18|115.58|0
1634035730000|2021-10-12 10:48:50|117.29|115.69|117.29|115.69|117.29|115.69|117.29|115.69|0
1634035740000|2021-10-12 10:49:00|117.73|116.13|117.73|116.13|117.73|116.13|117.73|116.13|0
1634035750000|2021-10-12 10:49:10|117.83|116.23|117.73|116.13|117.83|116.23|117.73|116.13|0
1634035760000|2021-10-12 10:49:20|117.61|116.01|117.51|115.91|117.61|116.01|117.51|115.91|0
1634035780000|2021-10-12 10:49:40|117.29|115.69|117.29|115.69|117.51|115.91|117.29|115.69|0
1634035790000|2021-10-12 10:49:50|117.51|115.91|117.51|115.91|117.51|115.91|117.51|115.91|0
1634035800000|2021-10-12 10:50:00|117.73|116.13|117.51|115.91|117.73|116.13|117.51|115.91|0
1634035810000|2021-10-12 10:50:10|117.61|116.01|117.61|116.01|117.61|116.01|117.61|116.01|0
1634035820000|2021-10-12 10:50:20|117.73|116.13|118.38|116.78|118.38|116.78|117.73|116.13|0
1634035840000|2021-10-12 10:50:40|118.16|116.56|118.49|116.89|118.49|116.89|118.16|116.56|0
1634035850000|2021-10-12 10:50:50|118.38|116.78|118.16|116.56|118.38|116.78|118.16|116.56|0
1634035860000|2021-10-12 10:51:00|117.94|116.34|117.94|116.34|117.94|116.34|117.72|116.12|0
1634035870000|2021-10-12 10:51:10|118.16|116.56|117.94|116.34|118.16|116.56|117.94|116.34|0
1634035880000|2021-10-12 10:51:20|118.16|116.56|117.94|116.34|118.16|116.56|117.94|116.34|0
1634035890000|2021-10-12 10:51:30|118.16|116.56|118.16|116.56|118.38|116.78|118.16|116.56|0
1634035900000|2021-10-12 10:51:40|117.94|116.34|117.94|116.34|117.94|116.34|117.94|116.34|0
1634035910000|2021-10-12 10:51:50|117.83|116.23|117.94|116.34|117.94|116.34|117.83|116.23|0
1634035920000|2021-10-12 10:52:00|118.16|116.56|118.16|116.56|118.16|116.56|118.16|116.56|0
1634035930000|2021-10-12 10:52:10|117.94|116.34|117.72|116.12|118.16|116.56|117.72|116.12|0
1634035940000|2021-10-12 10:52:20|117.94|116.34|117.94|116.34|117.94|116.34|117.94|116.34|0
1634035950000|2021-10-12 10:52:30|117.72|116.12|117.94|116.34|117.94|116.34|117.72|116.12|0
1634035960000|2021-10-12 10:52:40|117.83|116.23|118.16|116.56|118.16|116.56|117.83|116.23|0
1634035980000|2021-10-12 10:53:00|117.94|116.34|118.38|116.78|118.38|116.78|117.94|116.34|0
1634035990000|2021-10-12 10:53:10|118.16|116.56|118.16|116.56|118.16|116.56|118.16|116.56|0
1634036000000|2021-10-12 10:53:20|117.94|116.34|117.94|116.34|118.04|116.44|117.94|116.34|0
1634036010000|2021-10-12 10:53:30|118.16|116.56|118.16|116.56|118.16|116.56|118.16|116.56|0
1634036020000|2021-10-12 10:53:40|118.6|117|119.04|117.44|119.04|117.44|118.6|117|0
1634036030000|2021-10-12 10:53:50|119.7|118.1|119.48|117.88|119.7|118.1|119.48|117.88|0
1634036040000|2021-10-12 10:54:00|119.47|117.87|119.47|117.87|119.47|117.87|119.47|117.87|0
1634036050000|2021-10-12 10:54:10|119.25|117.65|119.69|118.09|119.69|118.09|119.25|117.65|0
1634036060000|2021-10-12 10:54:20|119.92|118.32|120.14|118.54|120.14|118.54|119.91|118.31|0
1634036070000|2021-10-12 10:54:30|119.91|118.31|119.91|118.31|119.91|118.31|119.91|118.31|0
1634036080000|2021-10-12 10:54:40|120.13|118.53|120.13|118.53|120.36|118.76|120.13|118.53|0
1634036090000|2021-10-12 10:54:50|119.91|118.31|120.24|118.64|120.24|118.64|119.91|118.31|0
1634036100000|2021-10-12 10:55:00|119.91|118.31|119.69|118.09|119.91|118.31|119.69|118.09|0
1634036110000|2021-10-12 10:55:10|119.91|118.31|119.8|118.2|119.91|118.31|119.8|118.2|0
1634036120000|2021-10-12 10:55:20|120.13|118.53|119.91|118.31|120.13|118.53|119.91|118.31|0
1634036130000|2021-10-12 10:55:30|119.69|118.09|119.91|118.31|119.91|118.31|119.69|118.09|0
1634036140000|2021-10-12 10:55:40|119.47|117.87|119.47|117.87|119.47|117.87|119.47|117.87|0
1634036150000|2021-10-12 10:55:50|119.25|117.65|119.14|117.54|119.25|117.65|119.14|117.54|0
1634036160000|2021-10-12 10:56:00|119.03|117.43|119.47|117.87|119.47|117.87|119.03|117.43|0
1634036170000|2021-10-12 10:56:10|119.58|117.98|119.69|118.09|119.69|118.09|119.58|117.98|0
1634036180000|2021-10-12 10:56:20|119.58|117.98|119.47|117.87|119.69|118.09|119.47|117.87|0
1634036190000|2021-10-12 10:56:30|119.03|117.43|119.58|117.98|119.58|117.98|119.03|117.43|0
1634036200000|2021-10-12 10:56:40|119.47|117.87|120.02|118.42|120.02|118.42|119.47|117.87|0
1634036210000|2021-10-12 10:56:50|119.91|118.31|120.57|118.97|120.57|118.97|119.91|118.31|0
1634036220000|2021-10-12 10:57:00|120.79|119.19|120.57|118.97|120.79|119.19|120.57|118.97|0
1634036230000|2021-10-12 10:57:10|120.79|119.19|120.79|119.19|120.79|119.19|120.46|118.86|0
1634036240000|2021-10-12 10:57:20|121.12|119.52|121.23|119.63|121.68|120.08|121.12|119.52|0
1634036250000|2021-10-12 10:57:30|121.12|119.52|121.9|120.3|121.9|120.3|121.12|119.52|0
1634036260000|2021-10-12 10:57:40|121.68|120.08|121.68|120.08|121.68|120.08|121.68|120.08|0
1634036270000|2021-10-12 10:57:50|121.45|119.85|121.67|120.07|121.68|120.08|121.45|119.85|0
1634036280000|2021-10-12 10:58:00|121.45|119.85|121.45|119.85|121.45|119.85|121.45|119.85|0
1634036290000|2021-10-12 10:58:10|121.67|120.07|121.67|120.07|121.67|120.07|121.67|120.07|0
1634036300000|2021-10-12 10:58:20|121.9|120.3|121.67|120.07|121.9|120.3|121.67|120.07|0
1634036310000|2021-10-12 10:58:30|121.9|120.3|121.9|120.3|121.9|120.3|121.78|120.18|0
1634036320000|2021-10-12 10:58:40|121.89|120.29|122.12|120.52|122.12|120.52|121.89|120.29|0
1634036330000|2021-10-12 10:58:50|121.89|120.29|121.67|120.07|121.89|120.29|121.67|120.07|0
1634036340000|2021-10-12 10:59:00|121.89|120.29|121.89|120.29|122.12|120.52|121.89|120.29|0
1634036350000|2021-10-12 10:59:10|122.12|120.52|122.34|120.74|122.34|120.74|122.12|120.52|0
1634036370000|2021-10-12 10:59:30|122.11|120.51|121.23|119.63|122.11|120.51|121.23|119.63|0
1634036380000|2021-10-12 10:59:40|121.45|119.85|121.45|119.85|121.45|119.85|121.45|119.85|0
1634036390000|2021-10-12 10:59:50|121.67|120.07|121.56|119.96|121.67|120.07|121.45|119.85|0
1634036400000|2021-10-12 11:00:00|121.78|120.18|121.89|120.29|121.89|120.29|121.67|120.07|0
1634036410000|2021-10-12 11:00:10|122.11|120.51|122.11|120.51|122.11|120.51|122.11|120.51|0
1634036420000|2021-10-12 11:00:20|121.67|120.07|121.67|120.07|121.67|120.07|121.67|120.07|0
1634036440000|2021-10-12 11:00:40|121.45|119.85|121.23|119.63|121.45|119.85|121.23|119.63|0
1634036450000|2021-10-12 11:00:50|121.45|119.85|121.67|120.07|121.67|120.07|121.45|119.85|0
1634036460000|2021-10-12 11:01:00|121.45|119.85|121.23|119.63|121.45|119.85|121.23|119.63|0
1634036470000|2021-10-12 11:01:10|121.45|119.85|121.11|119.51|121.45|119.85|121.11|119.51|0
1634036480000|2021-10-12 11:01:20|121.23|119.63|121.22|119.62|121.23|119.63|121.22|119.62|0
1634036500000|2021-10-12 11:01:40|121|119.4|121|119.4|121|119.4|121|119.4|0
1634036510000|2021-10-12 11:01:50|120.78|119.18|120.34|118.74|120.78|119.18|120.34|118.74|0
1634036520000|2021-10-12 11:02:00|120.56|118.96|120.34|118.74|120.56|118.96|120.34|118.74|0
1634036530000|2021-10-12 11:02:10|120.56|118.96|120.34|118.74|120.56|118.96|120.34|118.74|0
1634036540000|2021-10-12 11:02:20|120.56|118.96|120.56|118.96|120.56|118.96|120.44|118.84|0
1634036550000|2021-10-12 11:02:30|120.78|119.18|120.56|118.96|120.78|119.18|120.56|118.96|0
1634036580000|2021-10-12 11:03:00|120.34|118.74|120.34|118.74|120.56|118.96|120.34|118.74|0
1634036590000|2021-10-12 11:03:10|120.12|118.52|120.12|118.52|120.12|118.52|120.12|118.52|0
1634036600000|2021-10-12 11:03:20|119.68|118.08|119.67|118.07|119.68|118.08|119.67|118.07|0
1634036610000|2021-10-12 11:03:30|119.45|117.85|119.67|118.07|119.67|118.07|119.45|117.85|0
1634036620000|2021-10-12 11:03:40|119.56|117.96|119.67|118.07|119.67|118.07|119.56|117.96|0
1634036630000|2021-10-12 11:03:50|119.45|117.85|119.67|118.07|119.67|118.07|119.45|117.85|0
1634036650000|2021-10-12 11:04:10|119.56|117.96|119.56|117.96|119.56|117.96|119.56|117.96|0
1634036660000|2021-10-12 11:04:20|119.67|118.07|119.45|117.85|119.67|118.07|119.45|117.85|0
1634036680000|2021-10-12 11:04:40|119.67|118.07|119.45|117.85|119.67|118.07|119.45|117.85|0
1634036690000|2021-10-12 11:04:50|119.34|117.74|119.45|117.85|119.45|117.85|119.23|117.63|0
1634036700000|2021-10-12 11:05:00|119.23|117.63|119.45|117.85|119.45|117.85|119.23|117.63|0
1634036710000|2021-10-12 11:05:10|119.23|117.63|119.23|117.63|119.23|117.63|119.23|117.63|0
1634036720000|2021-10-12 11:05:20|119.01|117.41|119.01|117.41|119.01|117.41|119.01|117.41|0
1634036730000|2021-10-12 11:05:30|119.23|117.63|119.01|117.41|119.23|117.63|119.01|117.41|0
1634036740000|2021-10-12 11:05:40|119.12|117.52|119.01|117.41|119.23|117.63|119.01|117.41|0
1634036750000|2021-10-12 11:05:50|119.23|117.63|119.01|117.41|119.23|117.63|119.01|117.41|0
1634036760000|2021-10-12 11:06:00|119.23|117.63|119.45|117.85|119.45|117.85|119.23|117.63|0
1634036770000|2021-10-12 11:06:10|119.67|118.07|119.89|118.29|119.89|118.29|119.67|118.07|0
1634036780000|2021-10-12 11:06:20|119.67|118.07|119.67|118.07|119.67|118.07|119.67|118.07|0
1634036800000|2021-10-12 11:06:40|119.77|118.17|119.89|118.29|119.89|118.29|119.77|118.17|0
1634036810000|2021-10-12 11:06:50|119.77|118.17|119.99|118.39|119.99|118.39|119.77|118.17|0
1634036820000|2021-10-12 11:07:00|119.89|118.29|120.11|118.51|120.11|118.51|119.89|118.29|0
1634036830000|2021-10-12 11:07:10|119.99|118.39|120.11|118.51|120.11|118.51|119.89|118.29|0
1634036840000|2021-10-12 11:07:20|119.89|118.29|119.89|118.29|119.89|118.29|119.89|118.29|0
1634036850000|2021-10-12 11:07:30|120.33|118.73|120.21|118.61|120.33|118.73|120.21|118.61|0
1634036860000|2021-10-12 11:07:40|120.33|118.73|121.21|119.61|121.21|119.61|120.33|118.73|0
1634036870000|2021-10-12 11:07:50|120.99|119.39|120.99|119.39|120.99|119.39|120.99|119.39|0
1634036880000|2021-10-12 11:08:00|120.87|119.27|121.43|119.83|121.43|119.83|120.87|119.27|0
1634036890000|2021-10-12 11:08:10|121.21|119.61|121.21|119.61|121.21|119.61|121.21|119.61|0
1634036900000|2021-10-12 11:08:20|120.99|119.39|121.21|119.61|121.21|119.61|120.99|119.39|0
1634036910000|2021-10-12 11:08:30|120.99|119.39|121.21|119.61|121.21|119.61|120.87|119.27|0
1634036920000|2021-10-12 11:08:40|121.43|119.83|121.43|119.83|121.43|119.83|121.43|119.83|0
1634036930000|2021-10-12 11:08:50|121.32|119.72|121.21|119.61|121.32|119.72|121.21|119.61|0
1634036940000|2021-10-12 11:09:00|120.99|119.39|121.21|119.61|121.21|119.61|120.99|119.39|0
1634036950000|2021-10-12 11:09:10|120.99|119.39|121.21|119.61|121.21|119.61|120.99|119.39|0
1634036960000|2021-10-12 11:09:20|121.09|119.49|121.09|119.49|121.09|119.49|121.09|119.49|0
1634036970000|2021-10-12 11:09:30|121.21|119.61|121.21|119.61|121.21|119.61|121.21|119.61|0
1634036980000|2021-10-12 11:09:40|121.43|119.83|121.43|119.83|121.43|119.83|121.31|119.71|0
1634036990000|2021-10-12 11:09:50|121.21|119.61|121.09|119.49|121.21|119.61|120.99|119.39|0
1634037000000|2021-10-12 11:10:00|120.99|119.39|120.99|119.39|120.99|119.39|120.99|119.39|0
1634037010000|2021-10-12 11:10:10|121.09|119.49|121.65|120.05|121.65|120.05|121.09|119.49|0
1634037020000|2021-10-12 11:10:20|121.43|119.83|121.65|120.05|121.87|120.27|121.43|119.83|0
1634037030000|2021-10-12 11:10:30|121.43|119.83|121.65|120.05|121.65|120.05|121.43|119.83|0
1634037040000|2021-10-12 11:10:40|121.87|120.27|121.65|120.05|121.87|120.27|121.65|120.05|0
1634037050000|2021-10-12 11:10:50|121.53|119.93|121.65|120.05|121.65|120.05|121.53|119.93|0
1634037060000|2021-10-12 11:11:00|121.53|119.93|121.43|119.83|121.53|119.93|121.43|119.83|0
1634037070000|2021-10-12 11:11:10|121.2|119.6|121.2|119.6|121.2|119.6|121.2|119.6|0
1634037080000|2021-10-12 11:11:20|120.98|119.38|120.76|119.16|120.98|119.38|120.76|119.16|0
1634037090000|2021-10-12 11:11:30|120.65|119.05|120.65|119.05|120.65|119.05|120.65|119.05|0
1634037100000|2021-10-12 11:11:40|120.54|118.94|120.32|118.72|120.54|118.94|120.32|118.72|0
1634037110000|2021-10-12 11:11:50|120.54|118.94|120.54|118.94|120.54|118.94|120.54|118.94|0
1634037120000|2021-10-12 11:12:00|120.64|119.04|120.32|118.72|120.64|119.04|120.32|118.72|0
1634037130000|2021-10-12 11:12:10|120.54|118.94|120.54|118.94|120.54|118.94|120.54|118.94|0
1634037140000|2021-10-12 11:12:20|120.42|118.82|120.76|119.16|120.76|119.16|120.42|118.82|0
1634037170000|2021-10-12 11:12:50|120.86|119.26|120.86|119.26|120.86|119.26|120.86|119.26|0
1634037180000|2021-10-12 11:13:00|120.98|119.38|120.54|118.94|120.98|119.38|120.54|118.94|0
1634037190000|2021-10-12 11:13:10|120.64|119.04|120.54|118.94|120.64|119.04|120.54|118.94|0
1634037200000|2021-10-12 11:13:20|120.76|119.16|120.98|119.38|120.98|119.38|120.76|119.16|0
1634037220000|2021-10-12 11:13:40|120.76|119.16|120.76|119.16|120.76|119.16|120.76|119.16|0
1634037230000|2021-10-12 11:13:50|120.98|119.38|120.76|119.16|120.98|119.38|120.76|119.16|0
1634037240000|2021-10-12 11:14:00|120.98|119.38|120.98|119.38|120.98|119.38|120.98|119.38|0
1634037250000|2021-10-12 11:14:10|120.76|119.16|120.76|119.16|120.76|119.16|120.76|119.16|0
1634037260000|2021-10-12 11:14:20|120.98|119.38|121.2|119.6|121.2|119.6|120.98|119.38|0
1634037280000|2021-10-12 11:14:40|121.42|119.82|121.42|119.82|121.64|120.04|121.42|119.82|0
1634037300000|2021-10-12 11:15:00|121.86|120.26|122.08|120.48|122.08|120.48|121.86|120.26|0
1634037310000|2021-10-12 11:15:10|121.86|120.26|122.08|120.48|122.08|120.48|121.86|120.26|0
1634037320000|2021-10-12 11:15:20|121.86|120.26|121.42|119.82|121.86|120.26|121.42|119.82|0
1634037330000|2021-10-12 11:15:30|121.64|120.04|121.42|119.82|121.64|120.04|121.42|119.82|0
1634037350000|2021-10-12 11:15:50|121.64|120.04|121.64|120.04|121.64|120.04|121.64|120.04|0
1634037360000|2021-10-12 11:16:00|121.26|119.66|120.81|119.21|121.26|119.66|120.81|119.21|0
1634037370000|2021-10-12 11:16:10|120.59|118.99|120.37|118.77|120.59|118.99|120.37|118.77|0
1634037380000|2021-10-12 11:16:20|120.59|118.99|120.59|118.99|120.59|118.99|120.59|118.99|0
1634037400000|2021-10-12 11:16:40|120.81|119.21|120.81|119.21|120.81|119.21|120.81|119.21|0
1634037410000|2021-10-12 11:16:50|120.59|118.99|120.47|118.87|120.59|118.99|120.36|118.76|0
1634037420000|2021-10-12 11:17:00|120.59|118.99|120.36|118.76|120.59|118.99|120.36|118.76|0
1634037430000|2021-10-12 11:17:10|120.59|118.99|120.59|118.99|120.59|118.99|120.59|118.99|0
1634037440000|2021-10-12 11:17:20|120.36|118.76|120.36|118.76|120.36|118.76|120.36|118.76|0
1634037450000|2021-10-12 11:17:30|120.25|118.65|120.14|118.54|120.36|118.76|120.14|118.54|0
1634037460000|2021-10-12 11:17:40|120.36|118.76|120.14|118.54|120.36|118.76|120.14|118.54|0
1634037470000|2021-10-12 11:17:50|120.36|118.76|120.81|119.21|120.81|119.21|120.36|118.76|0
1634037480000|2021-10-12 11:18:00|120.47|118.87|120.47|118.87|120.58|118.98|120.47|118.87|0
1634037490000|2021-10-12 11:18:10|120.58|118.98|120.36|118.76|120.58|118.98|120.36|118.76|0
1634037500000|2021-10-12 11:18:20|120.58|118.98|120.69|119.09|120.69|119.09|120.58|118.98|0
1634037510000|2021-10-12 11:18:30|120.58|118.98|120.69|119.09|120.69|119.09|120.58|118.98|0
1634037520000|2021-10-12 11:18:40|120.81|119.21|120.47|118.87|120.81|119.21|120.47|118.87|0
1634037530000|2021-10-12 11:18:50|120.36|118.76|120.36|118.76|120.36|118.76|120.36|118.76|0
1634037540000|2021-10-12 11:19:00|120.58|118.98|121.03|119.43|121.03|119.43|120.58|118.98|0
1634037550000|2021-10-12 11:19:10|120.8|119.2|120.58|118.98|120.8|119.2|120.58|118.98|0
1634037560000|2021-10-12 11:19:20|120.36|118.76|120.36|118.76|120.36|118.76|120.36|118.76|0
1634037570000|2021-10-12 11:19:30|120.14|118.54|120.36|118.76|120.36|118.76|120.14|118.54|0
1634037580000|2021-10-12 11:19:40|120.14|118.54|120.46|118.86|120.46|118.86|120.14|118.54|0
1634037590000|2021-10-12 11:19:50|120.58|118.98|120.58|118.98|120.58|118.98|120.58|118.98|0
1634037600000|2021-10-12 11:20:00|120.36|118.76|120.36|118.76|120.36|118.76|120.36|118.76|0
1634037610000|2021-10-12 11:20:10|120.58|118.98|120.58|118.98|120.58|118.98|120.58|118.98|0
1634037620000|2021-10-12 11:20:20|120.46|118.86|120.46|118.86|120.46|118.86|120.46|118.86|0
1634037630000|2021-10-12 11:20:30|120.58|118.98|120.36|118.76|120.58|118.98|120.36|118.76|0
1634037640000|2021-10-12 11:20:40|120.46|118.86|120.58|118.98|120.58|118.98|120.36|118.76|0
1634037650000|2021-10-12 11:20:50|120.46|118.86|120.46|118.86|120.46|118.86|120.46|118.86|0
1634037660000|2021-10-12 11:21:00|120.58|118.98|120.8|119.2|121.02|119.42|120.58|118.98|0
1634037670000|2021-10-12 11:21:10|121.02|119.42|121.02|119.42|121.02|119.42|121.02|119.42|0
1634037680000|2021-10-12 11:21:20|120.8|119.2|121.24|119.64|121.24|119.64|120.8|119.2|0
1634037700000|2021-10-12 11:21:40|121.35|119.75|121.47|119.87|121.47|119.87|121.35|119.75|0
1634037710000|2021-10-12 11:21:50|121.02|119.42|121.35|119.75|121.35|119.75|121.02|119.42|0
1634037720000|2021-10-12 11:22:00|121.24|119.64|121.24|119.64|121.47|119.87|121.24|119.64|0
1634037730000|2021-10-12 11:22:10|121.35|119.75|121.57|119.97|121.69|120.09|121.35|119.75|0
1634037740000|2021-10-12 11:22:20|121.69|120.09|121.47|119.87|121.69|120.09|121.47|119.87|0
1634037750000|2021-10-12 11:22:30|121.57|119.97|121.69|120.09|121.69|120.09|121.57|119.97|0
1634037770000|2021-10-12 11:22:50|121.79|120.19|121.46|119.86|121.79|120.19|121.46|119.86|0
1634037780000|2021-10-12 11:23:00|121.69|120.09|121.79|120.19|121.79|120.19|121.69|120.09|0
1634037800000|2021-10-12 11:23:20|121.91|120.31|121.91|120.31|121.91|120.31|121.91|120.31|0
1634037810000|2021-10-12 11:23:30|121.79|120.19|121.69|120.09|121.91|120.31|121.69|120.09|0
1634037820000|2021-10-12 11:23:40|121.91|120.31|121.91|120.31|121.91|120.31|121.91|120.31|0
1634037830000|2021-10-12 11:23:50|122.02|120.42|122.02|120.42|122.02|120.42|122.02|120.42|0
1634037840000|2021-10-12 11:24:00|121.91|120.31|122.13|120.53|122.36|120.76|121.91|120.31|0
1634037850000|2021-10-12 11:24:10|122.35|120.75|122.13|120.53|122.35|120.75|122.13|120.53|0
1634037860000|2021-10-12 11:24:20|122.35|120.75|122.35|120.75|122.35|120.75|122.24|120.64|0
1634037870000|2021-10-12 11:24:30|122.24|120.64|122.35|120.75|122.35|120.75|122.24|120.64|0
1634037880000|2021-10-12 11:24:40|122.24|120.64|121.79|120.19|122.24|120.64|121.68|120.08|0
1634037890000|2021-10-12 11:24:50|121.68|120.08|121.46|119.86|121.91|120.31|121.46|119.86|0
1634037900000|2021-10-12 11:25:00|121.24|119.64|121.01|119.41|121.24|119.64|121.01|119.41|0
1634037910000|2021-10-12 11:25:10|121.24|119.64|121.46|119.86|121.46|119.86|121.24|119.64|0
1634037920000|2021-10-12 11:25:20|121.68|120.08|121.46|119.86|121.68|120.08|121.46|119.86|0
1634037940000|2021-10-12 11:25:40|121.68|120.08|121.68|120.08|121.79|120.19|121.46|119.86|0
1634037950000|2021-10-12 11:25:50|121.46|119.86|121.68|120.08|121.79|120.19|121.46|119.86|0
1634037960000|2021-10-12 11:26:00|121.9|120.3|122.13|120.53|122.13|120.53|121.9|120.3|0
1634037970000|2021-10-12 11:26:10|122.35|120.75|122.13|120.53|122.35|120.75|122.13|120.53|0
1634037980000|2021-10-12 11:26:20|122.35|120.75|122.35|120.75|122.35|120.75|122.35|120.75|0
1634038000000|2021-10-12 11:26:40|122.57|120.97|123.02|121.42|123.02|121.42|122.57|120.97|0
1634038030000|2021-10-12 11:27:10|122.8|121.2|122.8|121.2|122.8|121.2|122.8|121.2|0
1634038050000|2021-10-12 11:27:30|123.02|121.42|123.24|121.64|123.24|121.64|123.02|121.42|0
1634038060000|2021-10-12 11:27:40|123.13|121.53|123.24|121.64|123.24|121.64|123.13|121.53|0
1634038070000|2021-10-12 11:27:50|123.13|121.53|123.02|121.42|123.13|121.53|123.02|121.42|0
1634038080000|2021-10-12 11:28:00|123.24|121.64|123.47|121.87|123.47|121.87|123.24|121.64|0
1634038100000|2021-10-12 11:28:20|123.69|122.09|123.69|122.09|123.69|122.09|123.69|122.09|0
1634038110000|2021-10-12 11:28:30|123.8|122.2|123.46|121.86|123.8|122.2|123.24|121.64|0
1634038120000|2021-10-12 11:28:40|123.24|121.64|123.02|121.42|123.24|121.64|123.02|121.42|0
1634038130000|2021-10-12 11:28:50|123.24|121.64|123.02|121.42|123.24|121.64|123.02|121.42|0
1634038140000|2021-10-12 11:29:00|122.79|121.19|122.68|121.08|122.79|121.19|122.68|121.08|0
1634038150000|2021-10-12 11:29:10|122.57|120.97|122.79|121.19|122.79|121.19|122.57|120.97|0
1634038160000|2021-10-12 11:29:20|122.57|120.97|122.57|120.97|122.57|120.97|122.57|120.97|0
1634038170000|2021-10-12 11:29:30|122.79|121.19|122.57|120.97|122.79|121.19|122.57|120.97|0
1634038180000|2021-10-12 11:29:40|122.79|121.19|122.79|121.19|122.79|121.19|122.79|121.19|0
1634038190000|2021-10-12 11:29:50|122.57|120.97|122.79|121.19|122.79|121.19|122.57|120.97|0
1634038200000|2021-10-12 11:30:00|122.57|120.97|122.34|120.74|122.57|120.97|122.34|120.74|0
1634038210000|2021-10-12 11:30:10|122.12|120.52|122.34|120.74|122.34|120.74|122.12|120.52|0
1634038220000|2021-10-12 11:30:20|122.23|120.63|122.12|120.52|122.34|120.74|122.12|120.52|0
1634038240000|2021-10-12 11:30:40|122.34|120.74|122.79|121.19|122.79|121.19|122.34|120.74|0
1634038250000|2021-10-12 11:30:50|123.01|121.41|123.01|121.41|123.01|121.41|123.01|121.41|0
1634038260000|2021-10-12 11:31:00|123.24|121.64|122.79|121.19|123.24|121.64|122.79|121.19|0
1634038270000|2021-10-12 11:31:10|122.9|121.3|122.79|121.19|123.01|121.41|122.79|121.19|0
1634038280000|2021-10-12 11:31:20|122.9|121.3|122.79|121.19|122.9|121.3|122.79|121.19|0
1634038290000|2021-10-12 11:31:30|123.01|121.41|122.89|121.29|123.01|121.41|122.89|121.29|0
1634038300000|2021-10-12 11:31:40|123.23|121.63|123.23|121.63|123.46|121.86|123.23|121.63|0
1634038310000|2021-10-12 11:31:50|123.46|121.86|123.23|121.63|123.46|121.86|123.23|121.63|0
1634038320000|2021-10-12 11:32:00|123.12|121.52|123.01|121.41|123.12|121.52|123.01|121.41|0
1634038330000|2021-10-12 11:32:10|122.79|121.19|123.01|121.41|123.01|121.41|122.79|121.19|0
1634038340000|2021-10-12 11:32:20|122.79|121.19|122.79|121.19|122.79|121.19|122.79|121.19|0
1634038350000|2021-10-12 11:32:30|122.56|120.96|122.34|120.74|122.56|120.96|122.34|120.74|0
1634038360000|2021-10-12 11:32:40|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1634038370000|2021-10-12 11:32:50|122.78|121.18|122.78|121.18|122.78|121.18|122.78|121.18|0
1634038380000|2021-10-12 11:33:00|122.56|120.96|122.78|121.18|122.78|121.18|122.56|120.96|0
1634038390000|2021-10-12 11:33:10|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1634038400000|2021-10-12 11:33:20|122.78|121.18|122.56|120.96|122.78|121.18|122.56|120.96|0
1634038410000|2021-10-12 11:33:30|122.78|121.18|122.56|120.96|122.78|121.18|122.56|120.96|0
1634038420000|2021-10-12 11:33:40|122.34|120.74|122.56|120.96|122.56|120.96|122.34|120.74|0
1634038430000|2021-10-12 11:33:50|122.34|120.74|122.34|120.74|122.34|120.74|122.34|120.74|0
1634038440000|2021-10-12 11:34:00|122.56|120.96|122.44|120.84|122.56|120.96|122.44|120.84|0
1634038450000|2021-10-12 11:34:10|122.56|120.96|122.56|120.96|122.56|120.96|122.56|120.96|0
1634038460000|2021-10-12 11:34:20|122.44|120.84|122.33|120.73|122.44|120.84|122.33|120.73|0
1634038470000|2021-10-12 11:34:30|122.22|120.62|121.89|120.29|122.22|120.62|121.89|120.29|0
1634038480000|2021-10-12 11:34:40|121.66|120.06|121.66|120.06|121.66|120.06|121.44|119.84|0
1634038490000|2021-10-12 11:34:50|121.22|119.62|121.22|119.62|121.22|119.62|121.22|119.62|0
1634038500000|2021-10-12 11:35:00|120.99|119.39|121.22|119.62|121.22|119.62|120.99|119.39|0
1634038530000|2021-10-12 11:35:30|121.44|119.84|121.44|119.84|121.44|119.84|121.44|119.84|0
1634038540000|2021-10-12 11:35:40|121.66|120.06|121.66|120.06|121.66|120.06|121.66|120.06|0
1634038560000|2021-10-12 11:36:00|121.44|119.84|120.99|119.39|121.44|119.84|120.99|119.39|0
1634038590000|2021-10-12 11:36:30|120.77|119.17|120.99|119.39|120.99|119.39|120.77|119.17|0
1634038600000|2021-10-12 11:36:40|121.1|119.5|120.99|119.39|121.21|119.61|120.99|119.39|0
1634038620000|2021-10-12 11:37:00|120.77|119.17|120.43|118.83|120.77|119.17|120.43|118.83|0
1634038630000|2021-10-12 11:37:10|120.55|118.95|120.77|119.17|120.77|119.17|120.55|118.95|0
1634038650000|2021-10-12 11:37:30|120.65|119.05|120.54|118.94|120.65|119.05|120.54|118.94|0
1634038660000|2021-10-12 11:37:40|119.88|118.28|120.1|118.5|120.1|118.5|119.88|118.28|0
1634038670000|2021-10-12 11:37:50|120.32|118.72|120.77|119.17|120.77|119.17|120.32|118.72|0
1634038690000|2021-10-12 11:38:10|120.54|118.94|120.54|118.94|120.77|119.17|120.54|118.94|0
1634038700000|2021-10-12 11:38:20|120.77|119.17|120.77|119.17|120.77|119.17|120.77|119.17|0
1634038710000|2021-10-12 11:38:30|120.76|119.16|120.76|119.16|120.76|119.16|120.76|119.16|0
1634038730000|2021-10-12 11:38:50|120.99|119.39|120.76|119.16|120.99|119.39|120.76|119.16|0
1634038740000|2021-10-12 11:39:00|120.54|118.94|120.54|118.94|120.54|118.94|120.54|118.94|0
1634038750000|2021-10-12 11:39:10|120.76|119.16|120.54|118.94|120.76|119.16|120.54|118.94|0
1634038760000|2021-10-12 11:39:20|120.76|119.16|120.76|119.16|120.76|119.16|120.76|119.16|0
1634038810000|2021-10-12 11:40:10|120.87|119.27|120.76|119.16|120.87|119.27|120.76|119.16|0
1634038820000|2021-10-12 11:40:20|120.54|118.94|120.42|118.82|120.54|118.94|120.42|118.82|0
1634038830000|2021-10-12 11:40:30|120.54|118.94|120.54|118.94|120.65|119.05|120.54|118.94|0
1634038840000|2021-10-12 11:40:40|120.64|119.04|120.76|119.16|120.76|119.16|120.64|119.04|0
1634038910000|2021-10-12 11:41:50|120.98|119.38|120.64|119.04|120.98|119.38|120.64|119.04|0
1634038920000|2021-10-12 11:42:00|120.76|119.16|120.64|119.04|120.76|119.16|120.64|119.04|0
1634038930000|2021-10-12 11:42:10|120.76|119.16|120.09|118.49|120.76|119.16|120.09|118.49|0
1634038940000|2021-10-12 11:42:20|120.2|118.6|120.31|118.71|120.31|118.71|120.2|118.6|0
1634038950000|2021-10-12 11:42:30|120.09|118.49|120.09|118.49|120.2|118.6|120.09|118.49|0
1634038960000|2021-10-12 11:42:40|119.87|118.27|120.09|118.49|120.09|118.49|119.87|118.27|0
1634038970000|2021-10-12 11:42:50|120.2|118.6|120.31|118.71|120.31|118.71|120.2|118.6|0
1634038980000|2021-10-12 11:43:00|120.09|118.49|120.09|118.49|120.09|118.49|119.87|118.27|0
1634039000000|2021-10-12 11:43:20|119.64|118.04|119.87|118.27|119.87|118.27|119.64|118.04|0
1634039010000|2021-10-12 11:43:30|119.64|118.04|119.86|118.26|119.87|118.27|119.64|118.04|0
1634039020000|2021-10-12 11:43:40|119.64|118.04|119.75|118.15|119.75|118.15|119.64|118.04|0
1634039030000|2021-10-12 11:43:50|119.86|118.26|119.64|118.04|119.86|118.26|119.64|118.04|0
1634039040000|2021-10-12 11:44:00|119.42|117.82|119.2|117.6|119.42|117.82|119.2|117.6|0
1634039050000|2021-10-12 11:44:10|118.98|117.38|118.98|117.38|118.98|117.38|118.98|117.38|0
1634039060000|2021-10-12 11:44:20|119.2|117.6|119.2|117.6|119.2|117.6|118.98|117.38|0
1634039070000|2021-10-12 11:44:30|119.42|117.82|119.42|117.82|119.42|117.82|119.42|117.82|0
1634039080000|2021-10-12 11:44:40|119.2|117.6|119.2|117.6|119.2|117.6|119.2|117.6|0
1634039100000|2021-10-12 11:45:00|119.42|117.82|119.42|117.82|119.42|117.82|119.42|117.82|0
1634039110000|2021-10-12 11:45:10|119.3|117.7|119.2|117.6|119.3|117.7|119.2|117.6|0
1634039120000|2021-10-12 11:45:20|119.42|117.82|118.97|117.37|119.42|117.82|118.97|117.37|0
1634039130000|2021-10-12 11:45:30|119.2|117.6|118.97|117.37|119.2|117.6|118.97|117.37|0
1634039140000|2021-10-12 11:45:40|118.75|117.15|118.75|117.15|118.97|117.37|118.75|117.15|0
1634039150000|2021-10-12 11:45:50|118.97|117.37|118.97|117.37|118.97|117.37|118.97|117.37|0
1634039190000|2021-10-12 11:46:30|118.75|117.15|118.97|117.37|118.97|117.37|118.75|117.15|0
1634039200000|2021-10-12 11:46:40|119.19|117.59|119.19|117.59|119.19|117.59|119.19|117.59|0
1634039220000|2021-10-12 11:47:00|118.97|117.37|118.53|116.93|118.97|117.37|118.53|116.93|0
1634039230000|2021-10-12 11:47:10|118.31|116.71|118.3|116.7|118.31|116.71|118.3|116.7|0
1634039240000|2021-10-12 11:47:20|117.86|116.26|117.42|115.82|117.86|116.26|117.42|115.82|0
1634039250000|2021-10-12 11:47:30|117.86|116.26|117.86|116.26|118.08|116.48|117.86|116.26|0
1634039260000|2021-10-12 11:47:40|117.64|116.04|117.64|116.04|117.64|116.04|117.64|116.04|0
1634039270000|2021-10-12 11:47:50|117.42|115.82|117.64|116.04|117.64|116.04|117.42|115.82|0
1634039280000|2021-10-12 11:48:00|117.86|116.26|117.64|116.04|117.86|116.26|117.64|116.04|0
1634039290000|2021-10-12 11:48:10|117.86|116.26|117.86|116.26|117.86|116.26|117.86|116.26|0
1634039300000|2021-10-12 11:48:20|117.97|116.37|117.97|116.37|117.97|116.37|117.86|116.26|0
1634039310000|2021-10-12 11:48:30|118.08|116.48|117.86|116.26|118.08|116.48|117.86|116.26|0
1634039330000|2021-10-12 11:48:50|118.08|116.48|118.08|116.48|118.08|116.48|118.08|116.48|0
1634039350000|2021-10-12 11:49:10|117.96|116.36|117.86|116.26|117.96|116.36|117.86|116.26|0
1634039360000|2021-10-12 11:49:20|117.96|116.36|118.08|116.48|118.08|116.48|117.96|116.36|0
1634039370000|2021-10-12 11:49:30|117.86|116.26|118.08|116.48|118.08|116.48|117.86|116.26|0
1634039380000|2021-10-12 11:49:40|118.52|116.92|118.52|116.92|118.52|116.92|118.52|116.92|0
1634039390000|2021-10-12 11:49:50|118.3|116.7|118.3|116.7|118.3|116.7|118.3|116.7|0
1634039410000|2021-10-12 11:50:10|118.52|116.92|118.52|116.92|118.52|116.92|118.52|116.92|0
1634039430000|2021-10-12 11:50:30|118.74|117.14|118.96|117.36|118.96|117.36|118.74|117.14|0
1634039440000|2021-10-12 11:50:40|118.74|117.14|118.74|117.14|118.74|117.14|118.74|117.14|0
1634039450000|2021-10-12 11:50:50|118.96|117.36|118.96|117.36|118.96|117.36|118.96|117.36|0
1634039460000|2021-10-12 11:51:00|118.74|117.14|118.74|117.14|118.74|117.14|118.52|116.92|0
1634039470000|2021-10-12 11:51:10|118.62|117.02|118.96|117.36|118.96|117.36|118.62|117.02|0
1634039480000|2021-10-12 11:51:20|119.18|117.58|119.18|117.58|119.4|117.8|119.18|117.58|0
1634039500000|2021-10-12 11:51:40|118.96|117.36|119.18|117.58|119.18|117.58|118.96|117.36|0
1634039520000|2021-10-12 11:52:00|118.96|117.36|118.96|117.36|118.96|117.36|118.96|117.36|0
1634039530000|2021-10-12 11:52:10|118.52|116.92|118.52|116.92|118.52|116.92|118.52|116.92|0
1634039540000|2021-10-12 11:52:20|118.74|117.14|118.52|116.92|118.74|117.14|118.52|116.92|0
1634039560000|2021-10-12 11:52:40|118.62|117.02|118.74|117.14|118.74|117.14|118.62|117.02|0
1634039570000|2021-10-12 11:52:50|118.96|117.36|118.84|117.24|118.96|117.36|118.84|117.24|0
1634039580000|2021-10-12 11:53:00|118.96|117.36|119.18|117.58|119.18|117.58|118.96|117.36|0
1634039600000|2021-10-12 11:53:20|119.4|117.8|119.4|117.8|119.4|117.8|119.4|117.8|0
1634039640000|2021-10-12 11:54:00|119.62|118.02|119.4|117.8|119.62|118.02|119.4|117.8|0
1634039660000|2021-10-12 11:54:20|119.18|117.58|118.95|117.35|119.18|117.58|118.95|117.35|0
1634039670000|2021-10-12 11:54:30|119.06|117.46|119.06|117.46|119.06|117.46|119.06|117.46|0
1634039680000|2021-10-12 11:54:40|119.18|117.58|119.06|117.46|119.18|117.58|118.95|117.35|0
1634039690000|2021-10-12 11:54:50|118.95|117.35|118.95|117.35|118.95|117.35|118.95|117.35|0
1634039700000|2021-10-12 11:55:00|118.84|117.24|118.84|117.24|118.84|117.24|118.84|117.24|0
1634039710000|2021-10-12 11:55:10|118.95|117.35|118.29|116.69|118.95|117.35|118.29|116.69|0
1634039720000|2021-10-12 11:55:20|118.07|116.47|118.17|116.57|118.17|116.57|118.07|116.47|0
1634039730000|2021-10-12 11:55:30|118.07|116.47|117.85|116.25|118.07|116.47|117.85|116.25|0
1634039740000|2021-10-12 11:55:40|117.84|116.24|117.84|116.24|117.84|116.24|117.73|116.13|0
1634039760000|2021-10-12 11:56:00|117.62|116.02|117.73|116.13|117.73|116.13|117.62|116.02|0
1634039770000|2021-10-12 11:56:10|117.84|116.24|117.84|116.24|117.84|116.24|117.84|116.24|0
1634039790000|2021-10-12 11:56:30|118.06|116.46|118.29|116.69|118.29|116.69|117.84|116.24|0
1634039800000|2021-10-12 11:56:40|118.51|116.91|118.29|116.69|118.51|116.91|118.29|116.69|0
1634039810000|2021-10-12 11:56:50|118.17|116.57|118.06|116.46|118.28|116.68|118.06|116.46|0
1634039830000|2021-10-12 11:57:10|117.84|116.24|118.06|116.46|118.06|116.46|117.84|116.24|0
1634039840000|2021-10-12 11:57:20|118.17|116.57|118.17|116.57|118.17|116.57|118.06|116.46|0
1634039850000|2021-10-12 11:57:30|118.28|116.68|118.39|116.79|118.39|116.79|118.28|116.68|0
1634039860000|2021-10-12 11:57:40|118.5|116.9|118.5|116.9|118.5|116.9|118.5|116.9|0
1634039870000|2021-10-12 11:57:50|118.28|116.68|118.28|116.68|118.28|116.68|118.28|116.68|0
1634039880000|2021-10-12 11:58:00|118.5|116.9|118.5|116.9|118.5|116.9|118.5|116.9|0
1634039900000|2021-10-12 11:58:20|118.28|116.68|118.06|116.46|118.28|116.68|118.06|116.46|0
1634039910000|2021-10-12 11:58:30|118.28|116.68|118.06|116.46|118.28|116.68|117.95|116.35|0
1634039920000|2021-10-12 11:58:40|117.84|116.24|118.06|116.46|118.06|116.46|117.84|116.24|0
1634039930000|2021-10-12 11:58:50|117.94|116.34|117.94|116.34|117.94|116.34|117.94|116.34|0
1634039940000|2021-10-12 11:59:00|117.84|116.24|117.84|116.24|117.84|116.24|117.84|116.24|0
1634039950000|2021-10-12 11:59:10|117.72|116.12|117.84|116.24|117.84|116.24|117.72|116.12|0
1634039970000|2021-10-12 11:59:30|117.94|116.34|117.84|116.24|117.94|116.34|117.84|116.24|0
1634039980000|2021-10-12 11:59:40|118.06|116.46|117.84|116.24|118.06|116.46|117.84|116.24|0
1634039990000|2021-10-12 11:59:50|117.62|116.02|117.61|116.01|117.62|116.02|117.61|116.01|0
1634040000000|2021-10-12 12:00:00|117.39|115.79|117.61|116.01|117.61|116.01|117.39|115.79|0
1634040010000|2021-10-12 12:00:10|117.84|116.24|118.06|116.46|118.06|116.46|117.72|116.12|0
1634040020000|2021-10-12 12:00:20|118.28|116.68|118.06|116.46|118.28|116.68|117.94|116.34|0
1634040040000|2021-10-12 12:00:40|117.61|116.01|117.83|116.23|117.94|116.34|117.61|116.01|0
1634040050000|2021-10-12 12:00:50|117.61|116.01|117.61|116.01|117.83|116.23|117.61|116.01|0
1634040060000|2021-10-12 12:01:00|118.28|116.68|118.5|116.9|118.72|117.12|118.28|116.68|0
1634040070000|2021-10-12 12:01:10|118.6|117|118.5|116.9|118.6|117|118.5|116.9|0
1634040080000|2021-10-12 12:01:20|118.72|117.12|118.72|117.12|118.72|117.12|118.5|116.9|0
1634040090000|2021-10-12 12:01:30|117.83|116.23|118.28|116.68|118.28|116.68|117.83|116.23|0
1634040100000|2021-10-12 12:01:40|118.05|116.45|117.61|116.01|118.16|116.56|117.61|116.01|0
1634040120000|2021-10-12 12:02:00|117.83|116.23|117.61|116.01|117.83|116.23|117.61|116.01|0
1634040130000|2021-10-12 12:02:10|117.83|116.23|117.83|116.23|117.83|116.23|117.83|116.23|0
1634040140000|2021-10-12 12:02:20|118.05|116.45|118.05|116.45|118.05|116.45|118.05|116.45|0
1634040160000|2021-10-12 12:02:40|118.27|116.67|118.27|116.67|118.27|116.67|118.27|116.67|0
1634040170000|2021-10-12 12:02:50|118.05|116.45|118.05|116.45|118.05|116.45|118.05|116.45|0
1634040190000|2021-10-12 12:03:10|117.39|115.79|117.27|115.67|117.39|115.79|117.17|115.57|0
1634040200000|2021-10-12 12:03:20|117.17|115.57|117.61|116.01|117.61|116.01|117.17|115.57|0
1634040210000|2021-10-12 12:03:30|117.83|116.23|117.61|116.01|117.83|116.23|117.61|116.01|0
1634040220000|2021-10-12 12:03:40|117.49|115.89|117.61|116.01|117.83|116.23|117.49|115.89|0
1634040230000|2021-10-12 12:03:50|117.83|116.23|117.83|116.23|117.83|116.23|117.61|116.01|0
1634040240000|2021-10-12 12:04:00|118.05|116.45|117.83|116.23|118.05|116.45|117.83|116.23|0
1634040250000|2021-10-12 12:04:10|118.05|116.45|118.27|116.67|118.27|116.67|117.83|116.23|0
1634040260000|2021-10-12 12:04:20|118.49|116.89|118.93|117.33|118.93|117.33|118.49|116.89|0
1634040270000|2021-10-12 12:04:30|118.71|117.11|118.93|117.33|118.93|117.33|118.71|117.11|0
1634040280000|2021-10-12 12:04:40|118.71|117.11|118.49|116.89|118.71|117.11|118.49|116.89|0
1634040290000|2021-10-12 12:04:50|118.27|116.67|118.27|116.67|118.27|116.67|118.27|116.67|0
1634040300000|2021-10-12 12:05:00|118.49|116.89|118.27|116.67|118.49|116.89|118.27|116.67|0
1634040310000|2021-10-12 12:05:10|118.49|116.89|119.15|117.55|119.15|117.55|118.49|116.89|0
1634040320000|2021-10-12 12:05:20|119.38|117.78|119.38|117.78|119.38|117.78|119.38|117.78|0
1634040330000|2021-10-12 12:05:30|119.82|118.22|119.6|118|119.82|118.22|119.6|118|0
1634040340000|2021-10-12 12:05:40|119.82|118.22|120.04|118.44|120.04|118.44|119.82|118.22|0
1634040360000|2021-10-12 12:06:00|120.26|118.66|120.26|118.66|120.49|118.89|120.04|118.44|0
1634040370000|2021-10-12 12:06:10|120.04|118.44|120.04|118.44|120.04|118.44|120.04|118.44|0
1634040380000|2021-10-12 12:06:20|120.15|118.55|120.49|118.89|120.49|118.89|120.15|118.55|0
1634040400000|2021-10-12 12:06:40|120.71|119.11|120.93|119.33|120.93|119.33|120.71|119.11|0
1634040410000|2021-10-12 12:06:50|121.15|119.55|121.15|119.55|121.38|119.78|121.15|119.55|0
1634040420000|2021-10-12 12:07:00|121.38|119.78|121.38|119.78|121.6|120|121.38|119.78|0
1634040430000|2021-10-12 12:07:10|121.6|120|120.93|119.33|121.6|120|120.93|119.33|0
1634040440000|2021-10-12 12:07:20|121.15|119.55|121.38|119.78|121.38|119.78|121.15|119.55|0
1634040450000|2021-10-12 12:07:30|121.6|120|121.6|120|121.6|120|121.6|120|0
1634040460000|2021-10-12 12:07:40|121.38|119.78|121.82|120.22|121.82|120.22|121.38|119.78|0
1634040470000|2021-10-12 12:07:50|122.04|120.44|122.04|120.44|122.04|120.44|122.04|120.44|0
1634040480000|2021-10-12 12:08:00|122.27|120.67|122.04|120.44|122.27|120.67|122.04|120.44|0
1634040490000|2021-10-12 12:08:10|122.27|120.67|122.04|120.44|122.27|120.67|122.04|120.44|0
1634040510000|2021-10-12 12:08:30|121.82|120.22|122.04|120.44|122.27|120.67|121.82|120.22|0
1634040520000|2021-10-12 12:08:40|122.27|120.67|122.27|120.67|122.27|120.67|122.27|120.67|0
1634040530000|2021-10-12 12:08:50|122.04|120.44|122.04|120.44|122.04|120.44|122.04|120.44|0
1634040540000|2021-10-12 12:09:00|121.82|120.22|121.6|120|121.82|120.22|121.6|120|0
1634040550000|2021-10-12 12:09:10|121.37|119.77|121.26|119.66|121.37|119.77|121.26|119.66|0
1634040560000|2021-10-12 12:09:20|120.93|119.33|120.7|119.1|120.93|119.33|120.48|118.88|0
1634040570000|2021-10-12 12:09:30|120.93|119.33|121.15|119.55|121.15|119.55|120.93|119.33|0
1634040580000|2021-10-12 12:09:40|120.93|119.33|121.15|119.55|121.15|119.55|120.92|119.32|0
1634040610000|2021-10-12 12:10:10|120.92|119.32|121.15|119.55|121.15|119.55|120.92|119.32|0
1634040620000|2021-10-12 12:10:20|121.59|119.99|121.59|119.99|121.59|119.99|121.59|119.99|0
1634040630000|2021-10-12 12:10:30|121.37|119.77|121.37|119.77|121.37|119.77|121.15|119.55|0
1634040660000|2021-10-12 12:11:00|121.15|119.55|121.37|119.77|121.37|119.77|121.15|119.55|0
1634040670000|2021-10-12 12:11:10|121.15|119.55|121.14|119.54|121.15|119.55|121.14|119.54|0
1634040680000|2021-10-12 12:11:20|120.92|119.32|120.92|119.32|120.92|119.32|120.92|119.32|0
1634040690000|2021-10-12 12:11:30|121.14|119.54|121.14|119.54|121.14|119.54|121.14|119.54|0
1634040710000|2021-10-12 12:11:50|120.92|119.32|120.92|119.32|120.92|119.32|120.92|119.32|0
1634040730000|2021-10-12 12:12:10|121.14|119.54|121.14|119.54|121.37|119.77|121.14|119.54|0
1634040740000|2021-10-12 12:12:20|120.92|119.32|120.92|119.32|120.92|119.32|120.7|119.1|0
1634040750000|2021-10-12 12:12:30|120.8|119.2|120.92|119.32|120.92|119.32|120.7|119.1|0
1634040760000|2021-10-12 12:12:40|120.7|119.1|120.58|118.98|120.7|119.1|120.58|118.98|0
1634040770000|2021-10-12 12:12:50|120.7|119.1|120.7|119.1|120.7|119.1|120.7|119.1|0
1634040790000|2021-10-12 12:13:10|120.69|119.09|120.69|119.09|120.69|119.09|120.69|119.09|0
1634040800000|2021-10-12 12:13:20|120.92|119.32|120.92|119.32|120.92|119.32|120.92|119.32|0
1634040810000|2021-10-12 12:13:30|120.69|119.09|121.14|119.54|121.14|119.54|120.69|119.09|0
1634040820000|2021-10-12 12:13:40|120.92|119.32|121.14|119.54|121.14|119.54|120.92|119.32|0
1634040830000|2021-10-12 12:13:50|120.92|119.32|120.92|119.32|120.92|119.32|120.92|119.32|0
1634040840000|2021-10-12 12:14:00|121.14|119.54|121.14|119.54|121.14|119.54|121.14|119.54|0
1634040850000|2021-10-12 12:14:10|121.36|119.76|121.36|119.76|121.36|119.76|121.36|119.76|0
1634040860000|2021-10-12 12:14:20|121.81|120.21|121.81|120.21|121.81|120.21|121.81|120.21|0
1634040870000|2021-10-12 12:14:30|122.03|120.43|122.26|120.66|122.26|120.66|122.03|120.43|0
1634040890000|2021-10-12 12:14:50|122.03|120.43|121.81|120.21|122.25|120.65|121.81|120.21|0
1634040900000|2021-10-12 12:15:00|122.03|120.43|122.03|120.43|122.03|120.43|122.03|120.43|0
1634040930000|2021-10-12 12:15:30|122.25|120.65|122.25|120.65|122.25|120.65|122.25|120.65|0
1634040940000|2021-10-12 12:15:40|122.48|120.88|122.25|120.65|122.48|120.88|122.25|120.65|0
1634040950000|2021-10-12 12:15:50|122.03|120.43|122.25|120.65|122.25|120.65|122.03|120.43|0
1634040960000|2021-10-12 12:16:00|122.03|120.43|122.03|120.43|122.03|120.43|122.03|120.43|0
1634040970000|2021-10-12 12:16:10|122.25|120.65|122.25|120.65|122.25|120.65|122.25|120.65|0
1634041020000|2021-10-12 12:17:00|122.47|120.87|122.47|120.87|122.47|120.87|122.47|120.87|0
1634041030000|2021-10-12 12:17:10|122.36|120.76|122.47|120.87|122.47|120.87|122.36|120.76|0
1634041040000|2021-10-12 12:17:20|122.7|121.1|122.7|121.1|122.7|121.1|122.7|121.1|0
1634041050000|2021-10-12 12:17:30|122.47|120.87|122.7|121.1|122.7|121.1|122.47|120.87|0
1634041060000|2021-10-12 12:17:40|122.8|121.2|123.15|121.55|123.15|121.55|122.8|121.2|0
1634041070000|2021-10-12 12:17:50|123.14|121.54|123.14|121.54|123.14|121.54|123.14|121.54|0
1634041080000|2021-10-12 12:18:00|123.37|121.77|123.14|121.54|123.37|121.77|123.14|121.54|0
1634041090000|2021-10-12 12:18:10|123.37|121.77|123.37|121.77|123.37|121.77|123.37|121.77|0
1634041110000|2021-10-12 12:18:30|123.59|121.99|124.04|122.44|124.04|122.44|123.59|121.99|0
1634041140000|2021-10-12 12:19:00|123.82|122.22|124.04|122.44|124.04|122.44|123.82|122.22|0
1634041150000|2021-10-12 12:19:10|123.82|122.22|124.04|122.44|124.04|122.44|123.82|122.22|0
1634041160000|2021-10-12 12:19:20|123.82|122.22|123.59|121.99|123.82|122.22|123.59|121.99|0
1634041170000|2021-10-12 12:19:30|123.37|121.77|123.59|121.99|123.59|121.99|123.37|121.77|0
1634041180000|2021-10-12 12:19:40|123.37|121.77|123.37|121.77|123.37|121.77|123.37|121.77|0
1634041190000|2021-10-12 12:19:50|123.59|121.99|123.59|121.99|123.59|121.99|123.59|121.99|0
1634041200000|2021-10-12 12:20:00|123.37|121.77|123.36|121.76|123.37|121.77|123.36|121.76|0
1634041210000|2021-10-12 12:20:10|123.59|121.99|123.36|121.76|123.59|121.99|123.36|121.76|0
1634041220000|2021-10-12 12:20:20|122.8|121.2|122.92|121.32|122.92|121.32|122.8|121.2|0
1634041230000|2021-10-12 12:20:30|123.36|121.76|124.04|122.44|124.04|122.44|123.36|121.76|0
1634041240000|2021-10-12 12:20:40|123.81|122.21|123.81|122.21|123.81|122.21|123.81|122.21|0
1634041250000|2021-10-12 12:20:50|124.04|122.44|123.81|122.21|124.04|122.44|123.81|122.21|0
1634041280000|2021-10-12 12:21:20|124.04|122.44|124.04|122.44|124.04|122.44|124.04|122.44|0
1634041290000|2021-10-12 12:21:30|124.26|122.66|124.26|122.66|124.26|122.66|124.26|122.66|0
1634041300000|2021-10-12 12:21:40|124.49|122.89|124.94|123.34|124.94|123.34|124.49|122.89|0
1634041310000|2021-10-12 12:21:50|124.93|123.33|124.71|123.11|124.93|123.33|124.71|123.11|0
1634041320000|2021-10-12 12:22:00|124.93|123.33|125.39|123.79|125.61|124.01|124.93|123.33|0
1634041330000|2021-10-12 12:22:10|125.61|124.01|125.84|124.24|126.06|124.46|125.61|124.01|0
1634041340000|2021-10-12 12:22:20|126.06|124.46|126.06|124.46|126.06|124.46|126.06|124.46|0
1634041350000|2021-10-12 12:22:30|126.51|124.91|126.29|124.69|126.51|124.91|126.29|124.69|0
1634041360000|2021-10-12 12:22:40|126.51|124.91|126.74|125.14|126.74|125.14|126.29|124.69|0
1634041370000|2021-10-12 12:22:50|126.51|124.91|126.51|124.91|126.51|124.91|126.51|124.91|0
1634041380000|2021-10-12 12:23:00|126.29|124.69|126.06|124.46|126.29|124.69|125.83|124.23|0
1634041390000|2021-10-12 12:23:10|125.83|124.23|125.83|124.23|126.06|124.46|125.83|124.23|0
1634041400000|2021-10-12 12:23:20|126.06|124.46|125.61|124.01|126.06|124.46|125.61|124.01|0
1634041410000|2021-10-12 12:23:30|125.83|124.23|126.06|124.46|126.06|124.46|125.61|124.01|0
1634041420000|2021-10-12 12:23:40|125.83|124.23|126.06|124.46|126.06|124.46|125.83|124.23|0
1634041440000|2021-10-12 12:24:00|126.28|124.68|126.51|124.91|126.51|124.91|126.28|124.68|0
1634041450000|2021-10-12 12:24:10|126.28|124.68|126.51|124.91|126.51|124.91|126.28|124.68|0
1634041460000|2021-10-12 12:24:20|126.96|125.36|127.19|125.59|127.41|125.81|126.96|125.36|0
1634041470000|2021-10-12 12:24:30|127.41|125.81|126.96|125.36|127.41|125.81|126.96|125.36|0
1634041480000|2021-10-12 12:24:40|126.73|125.13|126.73|125.13|126.73|125.13|126.73|125.13|0
1634041490000|2021-10-12 12:24:50|126.96|125.36|126.96|125.36|126.96|125.36|126.96|125.36|0
1634041500000|2021-10-12 12:25:00|126.73|125.13|126.73|125.13|126.73|125.13|126.51|124.91|0
1634041510000|2021-10-12 12:25:10|126.51|124.91|126.51|124.91|126.51|124.91|126.51|124.91|0
1634041520000|2021-10-12 12:25:20|126.73|125.13|126.73|125.13|126.73|125.13|126.73|125.13|0
1634041530000|2021-10-12 12:25:30|126.51|124.91|126.51|124.91|126.51|124.91|126.51|124.91|0
1634041540000|2021-10-12 12:25:40|126.73|125.13|126.73|125.13|126.73|125.13|126.73|125.13|0
1634041550000|2021-10-12 12:25:50|126.96|125.36|127.41|125.81|127.41|125.81|126.96|125.36|0
1634041560000|2021-10-12 12:26:00|127.86|126.26|128.32|126.72|128.32|126.72|127.86|126.26|0
1634041580000|2021-10-12 12:26:20|128.09|126.49|128.77|127.17|128.77|127.17|128.09|126.49|0
1634041590000|2021-10-12 12:26:30|128.54|126.94|128.54|126.94|128.77|127.17|128.54|126.94|0
1634041600000|2021-10-12 12:26:40|128.32|126.72|128.54|126.94|128.77|127.17|128.32|126.72|0
1634041620000|2021-10-12 12:27:00|128.77|127.17|128.54|126.94|128.77|127.17|128.54|126.94|0
1634041630000|2021-10-12 12:27:10|128.32|126.72|128.32|126.72|128.32|126.72|128.32|126.72|0
1634041640000|2021-10-12 12:27:20|128.42|126.82|128.32|126.72|128.42|126.82|128.32|126.72|0
1634041650000|2021-10-12 12:27:30|128.54|126.94|128.77|127.17|128.77|127.17|128.42|126.82|0
1634041660000|2021-10-12 12:27:40|128.54|126.94|128.77|127.17|128.77|127.17|128.54|126.94|0
1634041670000|2021-10-12 12:27:50|128.54|126.94|128.54|126.94|128.54|126.94|128.54|126.94|0
1634041680000|2021-10-12 12:28:00|128.31|126.71|128.54|126.94|128.54|126.94|128.31|126.71|0
1634041690000|2021-10-12 12:28:10|128.31|126.71|127.63|126.03|128.31|126.71|127.63|126.03|0
1634041700000|2021-10-12 12:28:20|127.41|125.81|127.63|126.03|127.63|126.03|127.41|125.81|0
1634041710000|2021-10-12 12:28:30|127.86|126.26|127.86|126.26|127.86|126.26|127.63|126.03|0
1634041720000|2021-10-12 12:28:40|128.09|126.49|128.09|126.49|128.09|126.49|128.09|126.49|0
1634041730000|2021-10-12 12:28:50|128.19|126.59|128.77|127.17|128.77|127.17|128.19|126.59|0
1634041740000|2021-10-12 12:29:00|128.54|126.94|128.77|127.17|128.77|127.17|128.54|126.94|0
1634041750000|2021-10-12 12:29:10|128.54|126.94|128.54|126.94|128.77|127.17|128.54|126.94|0
1634041760000|2021-10-12 12:29:20|128.42|126.82|128.31|126.71|128.54|126.94|128.31|126.71|0
1634041770000|2021-10-12 12:29:30|128.08|126.48|128.31|126.71|128.31|126.71|128.08|126.48|0
1634041780000|2021-10-12 12:29:40|128.54|126.94|128.31|126.71|128.54|126.94|128.31|126.71|0
1634041790000|2021-10-12 12:29:50|128.08|126.48|128.31|126.71|128.31|126.71|128.08|126.48|0
1634041800000|2021-10-12 12:30:00|128.08|126.48|127.86|126.26|128.08|126.48|127.86|126.26|0
1634041810000|2021-10-12 12:30:10|127.63|126.03|127.4|125.8|127.86|126.26|127.4|125.8|0
1634041820000|2021-10-12 12:30:20|127.63|126.03|127.63|126.03|127.63|126.03|127.63|126.03|0
1634041830000|2021-10-12 12:30:30|127.4|125.8|127.63|126.03|127.63|126.03|127.4|125.8|0
1634041850000|2021-10-12 12:30:50|127.86|126.26|127.86|126.26|127.86|126.26|127.86|126.26|0
1634041860000|2021-10-12 12:31:00|127.63|126.03|126.95|125.35|127.63|126.03|126.95|125.35|0
1634041870000|2021-10-12 12:31:10|127.18|125.58|126.72|125.12|127.18|125.58|126.72|125.12|0
1634041880000|2021-10-12 12:31:20|126.95|125.35|126.95|125.35|126.95|125.35|126.95|125.35|0
1634041890000|2021-10-12 12:31:30|126.72|125.12|126.72|125.12|126.72|125.12|126.72|125.12|0
1634041930000|2021-10-12 12:32:10|126.5|124.9|126.27|124.67|126.5|124.9|126.27|124.67|0
1634041940000|2021-10-12 12:32:20|126.49|124.89|126.49|124.89|126.72|125.12|126.49|124.89|0
1634041950000|2021-10-12 12:32:30|126.72|125.12|126.72|125.12|126.72|125.12|126.72|125.12|0
1634041960000|2021-10-12 12:32:40|126.49|124.89|126.27|124.67|126.49|124.89|126.27|124.67|0
1634041970000|2021-10-12 12:32:50|126.04|124.44|126.04|124.44|126.04|124.44|126.04|124.44|0
1634041990000|2021-10-12 12:33:10|126.15|124.55|126.15|124.55|126.15|124.55|126.15|124.55|0
1634042000000|2021-10-12 12:33:20|126.04|124.44|126.04|124.44|126.04|124.44|125.82|124.22|0
1634042020000|2021-10-12 12:33:40|125.81|124.21|125.81|124.21|125.81|124.21|125.81|124.21|0
1634042040000|2021-10-12 12:34:00|125.59|123.99|125.59|123.99|125.59|123.99|125.59|123.99|0
1634042050000|2021-10-12 12:34:10|125.81|124.21|125.81|124.21|125.81|124.21|125.81|124.21|0
1634042060000|2021-10-12 12:34:20|125.92|124.32|125.81|124.21|125.92|124.32|125.81|124.21|0
1634042070000|2021-10-12 12:34:30|126.04|124.44|126.04|124.44|126.04|124.44|126.04|124.44|0
1634042080000|2021-10-12 12:34:40|125.81|124.21|125.81|124.21|125.81|124.21|125.81|124.21|0
1634042090000|2021-10-12 12:34:50|126.04|124.44|126.04|124.44|126.04|124.44|126.04|124.44|0
1634042100000|2021-10-12 12:35:00|125.81|124.21|125.81|124.21|125.81|124.21|125.81|124.21|0
1634042110000|2021-10-12 12:35:10|125.59|123.99|125.36|123.76|125.59|123.99|125.36|123.76|0
1634042120000|2021-10-12 12:35:20|125.59|123.99|125.36|123.76|125.59|123.99|125.36|123.76|0
1634042130000|2021-10-12 12:35:30|125.13|123.53|125.13|123.53|125.13|123.53|125.13|123.53|0
1634042140000|2021-10-12 12:35:40|125.36|123.76|125.36|123.76|125.36|123.76|125.36|123.76|0
1634042150000|2021-10-12 12:35:50|125.13|123.53|125.36|123.76|125.36|123.76|125.13|123.53|0
1634042160000|2021-10-12 12:36:00|125.13|123.53|125.13|123.53|125.36|123.76|125.13|123.53|0
1634042170000|2021-10-12 12:36:10|124.91|123.31|124.91|123.31|124.91|123.31|124.91|123.31|0
1634042180000|2021-10-12 12:36:20|124.68|123.08|124.68|123.08|124.68|123.08|124.68|123.08|0
1634042200000|2021-10-12 12:36:40|124.91|123.31|124.91|123.31|124.91|123.31|124.91|123.31|0
1634042210000|2021-10-12 12:36:50|124.68|123.08|124.91|123.31|124.91|123.31|124.68|123.08|0
1634042220000|2021-10-12 12:37:00|124.68|123.08|124.68|123.08|124.68|123.08|124.68|123.08|0
1634042230000|2021-10-12 12:37:10|124.91|123.31|125.13|123.53|125.13|123.53|124.91|123.31|0
1634042240000|2021-10-12 12:37:20|124.91|123.31|124.91|123.31|124.91|123.31|124.91|123.31|0
1634042250000|2021-10-12 12:37:30|124.68|123.08|124.68|123.08|124.68|123.08|124.46|122.86|0
1634042260000|2021-10-12 12:37:40|124.45|122.85|124.68|123.08|124.68|123.08|124.45|122.85|0
1634042270000|2021-10-12 12:37:50|124.45|122.85|124.23|122.63|124.45|122.85|124.23|122.63|0
1634042280000|2021-10-12 12:38:00|124.45|122.85|124.68|123.08|124.68|123.08|124.45|122.85|0
1634042290000|2021-10-12 12:38:10|124.45|122.85|124.23|122.63|124.45|122.85|124.23|122.63|0
1634042300000|2021-10-12 12:38:20|124.45|122.85|124.45|122.85|124.45|122.85|124.45|122.85|0
1634042330000|2021-10-12 12:38:50|124.68|123.08|124.34|122.74|124.68|123.08|124.34|122.74|0
1634042340000|2021-10-12 12:39:00|124.45|122.85|124.45|122.85|124.45|122.85|124.23|122.63|0
1634042350000|2021-10-12 12:39:10|124.68|123.08|124.9|123.3|124.9|123.3|124.68|123.08|0
1634042360000|2021-10-12 12:39:20|124.68|123.08|124.9|123.3|124.9|123.3|124.68|123.08|0
1634042380000|2021-10-12 12:39:40|124.68|123.08|124.45|122.85|124.68|123.08|124.45|122.85|0
1634042400000|2021-10-12 12:40:00|124.68|123.08|124.45|122.85|124.68|123.08|124.45|122.85|0
1634042410000|2021-10-12 12:40:10|124|122.4|123.78|122.18|124|122.4|123.33|121.73|0
1634042420000|2021-10-12 12:40:20|123.33|121.73|123.1|121.5|123.33|121.73|123.1|121.5|0
1634042430000|2021-10-12 12:40:30|122.88|121.28|123.1|121.5|123.1|121.5|122.88|121.28|0
1634042440000|2021-10-12 12:40:40|122.88|121.28|122.43|120.83|122.88|121.28|122.43|120.83|0
1634042450000|2021-10-12 12:40:50|122.2|120.6|122.2|120.6|122.2|120.6|121.98|120.38|0
1634042460000|2021-10-12 12:41:00|122.43|120.83|121.98|120.38|122.43|120.83|121.98|120.38|0
1634042470000|2021-10-12 12:41:10|122.09|120.49|122.2|120.6|122.2|120.6|122.09|120.49|0
1634042480000|2021-10-12 12:41:20|122.43|120.83|122.43|120.83|122.43|120.83|122.43|120.83|0
1634042490000|2021-10-12 12:41:30|122.2|120.6|122.2|120.6|122.2|120.6|121.98|120.38|0
1634042500000|2021-10-12 12:41:40|122.43|120.83|122.87|121.27|122.87|121.27|122.43|120.83|0
1634042510000|2021-10-12 12:41:50|122.65|121.05|122.87|121.27|122.87|121.27|122.65|121.05|0
1634042520000|2021-10-12 12:42:00|122.65|121.05|123.1|121.5|123.1|121.5|122.65|121.05|0
1634042530000|2021-10-12 12:42:10|123.32|121.72|123.1|121.5|123.32|121.72|123.1|121.5|0
1634042540000|2021-10-12 12:42:20|123.32|121.72|123.1|121.5|123.32|121.72|123.1|121.5|0
1634042550000|2021-10-12 12:42:30|123.32|121.72|122.2|120.6|123.32|121.72|122.2|120.6|0
1634042560000|2021-10-12 12:42:40|122.42|120.82|122.2|120.6|122.42|120.82|121.98|120.38|0
1634042570000|2021-10-12 12:42:50|121.75|120.15|121.98|120.38|122.2|120.6|121.75|120.15|0
1634042580000|2021-10-12 12:43:00|122.2|120.6|122.2|120.6|122.2|120.6|122.2|120.6|0
1634042590000|2021-10-12 12:43:10|122.42|120.82|122.2|120.6|122.42|120.82|121.98|120.38|0
1634042600000|2021-10-12 12:43:20|122.42|120.82|121.97|120.37|122.42|120.82|121.75|120.15|0
1634042610000|2021-10-12 12:43:30|121.75|120.15|121.41|119.81|121.75|120.15|121.41|119.81|0
1634042620000|2021-10-12 12:43:40|121.53|119.93|121.3|119.7|121.53|119.93|121.08|119.48|0
1634042630000|2021-10-12 12:43:50|121.08|119.48|121.08|119.48|121.08|119.48|121.08|119.48|0
1634042640000|2021-10-12 12:44:00|120.41|118.81|120.86|119.26|120.86|119.26|120.41|118.81|0
1634042650000|2021-10-12 12:44:10|121.08|119.48|120.63|119.03|121.08|119.48|120.63|119.03|0
1634042670000|2021-10-12 12:44:30|120.86|119.26|121.53|119.93|121.53|119.93|120.86|119.26|0
1634042680000|2021-10-12 12:44:40|121.97|120.37|121.97|120.37|121.97|120.37|121.75|120.15|0
1634042690000|2021-10-12 12:44:50|121.75|120.15|122.2|120.6|122.2|120.6|121.75|120.15|0
1634042700000|2021-10-12 12:45:00|121.97|120.37|121.52|119.92|121.97|120.37|121.52|119.92|0
1634042710000|2021-10-12 12:45:10|121.75|120.15|121.97|120.37|121.97|120.37|121.52|119.92|0
1634042720000|2021-10-12 12:45:20|121.75|120.15|121.75|120.15|121.75|120.15|121.75|120.15|0
1634042730000|2021-10-12 12:45:30|121.52|119.92|121.75|120.15|121.97|120.37|121.52|119.92|0
1634042740000|2021-10-12 12:45:40|121.97|120.37|121.75|120.15|121.97|120.37|121.75|120.15|0
1634042750000|2021-10-12 12:45:50|121.3|119.7|121.3|119.7|121.3|119.7|121.08|119.48|0
1634042760000|2021-10-12 12:46:00|121.52|119.92|121.3|119.7|121.52|119.92|121.3|119.7|0
1634042770000|2021-10-12 12:46:10|121.75|120.15|121.52|119.92|121.75|120.15|121.52|119.92|0
1634042780000|2021-10-12 12:46:20|121.3|119.7|121.07|119.47|121.3|119.7|121.07|119.47|0
1634042790000|2021-10-12 12:46:30|120.63|119.03|120.85|119.25|120.85|119.25|120.63|119.03|0
1634042800000|2021-10-12 12:46:40|120.4|118.8|120.63|119.03|120.63|119.03|120.4|118.8|0
1634042810000|2021-10-12 12:46:50|120.4|118.8|120.4|118.8|120.63|119.03|120.4|118.8|0
1634042820000|2021-10-12 12:47:00|119.74|118.14|119.74|118.14|119.74|118.14|119.74|118.14|0
1634042840000|2021-10-12 12:47:20|119.29|117.69|119.51|117.91|119.51|117.91|119.29|117.69|0
1634042850000|2021-10-12 12:47:30|119.73|118.13|119.73|118.13|119.73|118.13|119.51|117.91|0
1634042860000|2021-10-12 12:47:40|119.84|118.24|119.73|118.13|119.84|118.24|119.73|118.13|0
1634042870000|2021-10-12 12:47:50|119.62|118.02|119.51|117.91|119.73|118.13|119.51|117.91|0
1634042880000|2021-10-12 12:48:00|119.73|118.13|119.96|118.36|119.96|118.36|119.73|118.13|0
1634042890000|2021-10-12 12:48:10|119.84|118.24|119.73|118.13|119.84|118.24|119.51|117.91|0
1634042900000|2021-10-12 12:48:20|119.51|117.91|119.73|118.13|119.73|118.13|119.51|117.91|0
1634042910000|2021-10-12 12:48:30|119.51|117.91|119.73|118.13|119.73|118.13|119.51|117.91|0
1634042920000|2021-10-12 12:48:40|119.95|118.35|119.73|118.13|119.95|118.35|119.73|118.13|0
1634042930000|2021-10-12 12:48:50|119.95|118.35|119.73|118.13|119.95|118.35|119.62|118.02|0
1634042940000|2021-10-12 12:49:00|119.95|118.35|119.95|118.35|119.95|118.35|119.95|118.35|0
1634042950000|2021-10-12 12:49:10|119.73|118.13|119.95|118.35|119.95|118.35|119.73|118.13|0
1634042960000|2021-10-12 12:49:20|120.18|118.58|119.95|118.35|120.18|118.58|119.95|118.35|0
1634042970000|2021-10-12 12:49:30|120.18|118.58|119.51|117.91|120.18|118.58|119.51|117.91|0
1634042990000|2021-10-12 12:49:50|119.28|117.68|119.51|117.91|119.51|117.91|119.28|117.68|0
1634043000000|2021-10-12 12:50:00|119.28|117.68|119.73|118.13|119.73|118.13|119.28|117.68|0
1634043010000|2021-10-12 12:50:10|119.51|117.91|119.73|118.13|119.73|118.13|119.51|117.91|0
1634043020000|2021-10-12 12:50:20|119.06|117.46|119.28|117.68|119.28|117.68|119.06|117.46|0
1634043030000|2021-10-12 12:50:30|119.51|117.91|119.51|117.91|119.51|117.91|119.51|117.91|0
1634043040000|2021-10-12 12:50:40|119.28|117.68|119.28|117.68|119.28|117.68|119.28|117.68|0
1634043050000|2021-10-12 12:50:50|119.51|117.91|119.51|117.91|119.51|117.91|119.51|117.91|0
1634043060000|2021-10-12 12:51:00|119.5|117.9|119.5|117.9|119.5|117.9|119.5|117.9|0
1634043070000|2021-10-12 12:51:10|119.28|117.68|119.5|117.9|119.5|117.9|119.28|117.68|0
1634043080000|2021-10-12 12:51:20|119.28|117.68|119.5|117.9|119.5|117.9|119.28|117.68|0
1634043090000|2021-10-12 12:51:30|119.28|117.68|119.5|117.9|119.5|117.9|119.28|117.68|0
1634043120000|2021-10-12 12:52:00|119.73|118.13|119.5|117.9|119.73|118.13|119.28|117.68|0
1634043140000|2021-10-12 12:52:20|119.28|117.68|119.28|117.68|119.28|117.68|119.28|117.68|0
1634043150000|2021-10-12 12:52:30|119.5|117.9|119.5|117.9|119.5|117.9|119.5|117.9|0
1634043200000|2021-10-12 12:53:20|119.28|117.68|119.28|117.68|119.5|117.9|119.28|117.68|0
1634043210000|2021-10-12 12:53:30|119.5|117.9|119.72|118.12|119.72|118.12|119.5|117.9|0
1634043220000|2021-10-12 12:53:40|119.61|118.01|120.39|118.79|120.39|118.79|119.61|118.01|0
1634043230000|2021-10-12 12:53:50|120.61|119.01|120.39|118.79|120.61|119.01|120.39|118.79|0
1634043240000|2021-10-12 12:54:00|120.61|119.01|120.61|119.01|120.61|119.01|120.61|119.01|0
1634043250000|2021-10-12 12:54:10|120.84|119.24|120.84|119.24|120.84|119.24|120.84|119.24|0
1634043260000|2021-10-12 12:54:20|121.06|119.46|121.06|119.46|121.06|119.46|121.06|119.46|0
1634043270000|2021-10-12 12:54:30|120.84|119.24|121.06|119.46|121.06|119.46|120.84|119.24|0
1634043280000|2021-10-12 12:54:40|121.28|119.68|121.06|119.46|121.28|119.68|121.06|119.46|0
1634043290000|2021-10-12 12:54:50|120.83|119.23|120.83|119.23|120.83|119.23|120.83|119.23|0
1634043300000|2021-10-12 12:55:00|120.61|119.01|120.61|119.01|120.61|119.01|120.61|119.01|0
1634043310000|2021-10-12 12:55:10|120.16|118.56|120.16|118.56|120.16|118.56|120.16|118.56|0
1634043330000|2021-10-12 12:55:30|120.39|118.79|120.39|118.79|120.39|118.79|120.39|118.79|0
1634043340000|2021-10-12 12:55:40|120.61|119.01|120.61|119.01|120.61|119.01|120.61|119.01|0
1634043360000|2021-10-12 12:56:00|120.83|119.23|120.39|118.79|120.83|119.23|120.39|118.79|0
1634043370000|2021-10-12 12:56:10|120.16|118.56|119.94|118.34|120.16|118.56|119.94|118.34|0
1634043380000|2021-10-12 12:56:20|119.72|118.12|119.72|118.12|119.72|118.12|119.72|118.12|0
1634043390000|2021-10-12 12:56:30|119.94|118.34|119.72|118.12|119.94|118.34|119.72|118.12|0
1634043400000|2021-10-12 12:56:40|119.94|118.34|119.94|118.34|119.94|118.34|119.94|118.34|0
1634043420000|2021-10-12 12:57:00|120.16|118.56|120.38|118.78|120.38|118.78|120.16|118.56|0
1634043440000|2021-10-12 12:57:20|120.16|118.56|120.38|118.78|120.38|118.78|120.16|118.56|0
1634043450000|2021-10-12 12:57:30|120.16|118.56|120.61|119.01|120.61|119.01|120.16|118.56|0
1634043460000|2021-10-12 12:57:40|120.83|119.23|121.05|119.45|121.05|119.45|120.83|119.23|0
1634043470000|2021-10-12 12:57:50|121.28|119.68|120.83|119.23|121.28|119.68|120.83|119.23|0
1634043480000|2021-10-12 12:58:00|121.05|119.45|121.05|119.45|121.05|119.45|120.83|119.23|0
1634043490000|2021-10-12 12:58:10|120.94|119.34|120.83|119.23|121.05|119.45|120.83|119.23|0
1634043510000|2021-10-12 12:58:30|121.05|119.45|120.83|119.23|121.05|119.45|120.83|119.23|0
1634043520000|2021-10-12 12:58:40|121.05|119.45|121.05|119.45|121.05|119.45|120.93|119.33|0
1634043530000|2021-10-12 12:58:50|121.27|119.67|121.5|119.9|121.5|119.9|121.27|119.67|0
1634043550000|2021-10-12 12:59:10|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1634043560000|2021-10-12 12:59:20|121.5|119.9|121.5|119.9|121.5|119.9|121.5|119.9|0
1634043570000|2021-10-12 12:59:30|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1634043580000|2021-10-12 12:59:40|121.6|120|121.5|119.9|121.6|120|121.5|119.9|0
1634043590000|2021-10-12 12:59:50|121.49|119.89|121.49|119.89|121.49|119.89|121.49|119.89|0
1634043600000|2021-10-12 13:00:00|121.72|120.12|121.49|119.89|121.72|120.12|121.49|119.89|0
1634043610000|2021-10-12 13:00:10|121.05|119.45|121.27|119.67|121.27|119.67|120.82|119.22|0
1634043620000|2021-10-12 13:00:20|121.49|119.89|121.49|119.89|121.49|119.89|121.49|119.89|0
1634043630000|2021-10-12 13:00:30|121.72|120.12|121.94|120.34|121.94|120.34|121.72|120.12|0
1634043660000|2021-10-12 13:01:00|122.16|120.56|121.94|120.34|122.16|120.56|121.94|120.34|0
1634043670000|2021-10-12 13:01:10|122.16|120.56|121.94|120.34|122.16|120.56|121.94|120.34|0
1634043680000|2021-10-12 13:01:20|121.72|120.12|121.72|120.12|121.72|120.12|121.72|120.12|0
1634043690000|2021-10-12 13:01:30|121.94|120.34|122.16|120.56|122.16|120.56|121.94|120.34|0
1634043700000|2021-10-12 13:01:40|122.61|121.01|122.61|121.01|122.61|121.01|122.61|121.01|0
1634043710000|2021-10-12 13:01:50|122.84|121.24|122.83|121.23|122.84|121.24|122.83|121.23|0
1634043720000|2021-10-12 13:02:00|122.61|121.01|122.83|121.23|122.83|121.23|122.61|121.01|0
1634043740000|2021-10-12 13:02:20|122.61|121.01|122.61|121.01|122.83|121.23|122.61|121.01|0
1634043750000|2021-10-12 13:02:30|122.83|121.23|122.83|121.23|122.83|121.23|122.83|121.23|0
1634043760000|2021-10-12 13:02:40|123.06|121.46|122.83|121.23|123.06|121.46|122.72|121.12|0
1634043780000|2021-10-12 13:03:00|122.94|121.34|123.06|121.46|123.06|121.46|122.94|121.34|0
1634043790000|2021-10-12 13:03:10|122.83|121.23|122.61|121.01|122.83|121.23|122.61|121.01|0
1634043800000|2021-10-12 13:03:20|122.83|121.23|122.83|121.23|122.83|121.23|122.83|121.23|0
1634043810000|2021-10-12 13:03:30|122.94|121.34|122.61|121.01|123.06|121.46|122.61|121.01|0
1634043820000|2021-10-12 13:03:40|122.16|120.56|122.16|120.56|122.16|120.56|122.16|120.56|0
1634043830000|2021-10-12 13:03:50|122.38|120.78|122.16|120.56|122.38|120.78|122.16|120.56|0
1634043840000|2021-10-12 13:04:00|122.38|120.78|122.38|120.78|122.38|120.78|122.38|120.78|0
1634043850000|2021-10-12 13:04:10|122.61|121.01|122.61|121.01|122.61|121.01|122.61|121.01|0
1634043870000|2021-10-12 13:04:30|122.38|120.78|122.61|121.01|122.61|121.01|122.38|120.78|0
1634043890000|2021-10-12 13:04:50|122.6|121|122.6|121|122.6|121|122.6|121|0
1634043900000|2021-10-12 13:05:00|122.38|120.78|122.38|120.78|122.38|120.78|122.38|120.78|0
1634043910000|2021-10-12 13:05:10|122.16|120.56|122.16|120.56|122.16|120.56|122.16|120.56|0
1634043920000|2021-10-12 13:05:20|121.93|120.33|122.16|120.56|122.16|120.56|121.93|120.33|0
1634043940000|2021-10-12 13:05:40|122.15|120.55|122.15|120.55|122.15|120.55|122.15|120.55|0
1634043950000|2021-10-12 13:05:50|122.38|120.78|122.6|121|122.6|121|122.38|120.78|0
1634043960000|2021-10-12 13:06:00|122.83|121.23|123.05|121.45|123.05|121.45|122.83|121.23|0
1634043970000|2021-10-12 13:06:10|123.28|121.68|123.28|121.68|123.28|121.68|123.28|121.68|0
1634043980000|2021-10-12 13:06:20|123.05|121.45|123.5|121.9|123.5|121.9|123.05|121.45|0
1634043990000|2021-10-12 13:06:30|123.28|121.68|123.27|121.67|123.28|121.68|123.27|121.67|0
1634044000000|2021-10-12 13:06:40|123.5|121.9|123.27|121.67|123.5|121.9|123.27|121.67|0
1634044010000|2021-10-12 13:06:50|123.5|121.9|123.5|121.9|123.61|122.01|123.5|121.9|0
1634044020000|2021-10-12 13:07:00|123.72|122.12|123.72|122.12|123.72|122.12|123.5|121.9|0
1634044040000|2021-10-12 13:07:20|123.95|122.35|123.72|122.12|123.95|122.35|123.72|122.12|0
1634044050000|2021-10-12 13:07:30|123.95|122.35|123.72|122.12|123.95|122.35|123.72|122.12|0
1634044060000|2021-10-12 13:07:40|123.95|122.35|123.95|122.35|123.95|122.35|123.95|122.35|0
1634044070000|2021-10-12 13:07:50|123.72|122.12|123.5|121.9|123.72|122.12|123.5|121.9|0
1634044080000|2021-10-12 13:08:00|123.72|122.12|123.27|121.67|123.72|122.12|123.27|121.67|0
1634044090000|2021-10-12 13:08:10|123.5|121.9|123.95|122.35|123.95|122.35|123.5|121.9|0
1634044110000|2021-10-12 13:08:30|124.17|122.57|124.17|122.57|124.17|122.57|124.17|122.57|0
1634044120000|2021-10-12 13:08:40|123.95|122.35|124.17|122.57|124.17|122.57|123.95|122.35|0
1634044130000|2021-10-12 13:08:50|124.4|122.8|124.4|122.8|124.4|122.8|124.4|122.8|0
1634044140000|2021-10-12 13:09:00|124.85|123.25|124.85|123.25|124.85|123.25|124.85|123.25|0
1634044150000|2021-10-12 13:09:10|125.07|123.47|125.3|123.7|125.3|123.7|125.07|123.47|0
1634044160000|2021-10-12 13:09:20|125.07|123.47|125.07|123.47|125.07|123.47|125.07|123.47|0
1634044170000|2021-10-12 13:09:30|125.3|123.7|124.84|123.24|125.3|123.7|124.84|123.24|0
1634044180000|2021-10-12 13:09:40|125.07|123.47|125.07|123.47|125.07|123.47|125.07|123.47|0
1634044200000|2021-10-12 13:10:00|124.84|123.24|124.84|123.24|124.84|123.24|124.62|123.02|0
1634044210000|2021-10-12 13:10:10|124.62|123.02|124.84|123.24|124.84|123.24|124.62|123.02|0
1634044220000|2021-10-12 13:10:20|125.07|123.47|125.52|123.92|125.52|123.92|125.07|123.47|0
1634044230000|2021-10-12 13:10:30|125.75|124.15|125.97|124.37|125.97|124.37|125.75|124.15|0
1634044240000|2021-10-12 13:10:40|125.75|124.15|125.75|124.15|125.75|124.15|125.52|123.92|0
1634044250000|2021-10-12 13:10:50|125.52|123.92|125.75|124.15|125.75|124.15|125.52|123.92|0
1634044260000|2021-10-12 13:11:00|126.2|124.6|125.97|124.37|126.2|124.6|125.74|124.14|0
1634044280000|2021-10-12 13:11:20|126.2|124.6|125.97|124.37|126.2|124.6|125.97|124.37|0
1634044300000|2021-10-12 13:11:40|126.2|124.6|126.42|124.82|126.42|124.82|126.2|124.6|0
1634044310000|2021-10-12 13:11:50|126.65|125.05|126.65|125.05|126.65|125.05|126.65|125.05|0
1634044320000|2021-10-12 13:12:00|126.87|125.27|126.87|125.27|126.87|125.27|126.87|125.27|0
1634044330000|2021-10-12 13:12:10|127.1|125.5|127.1|125.5|127.1|125.5|127.1|125.5|0
1634044340000|2021-10-12 13:12:20|126.87|125.27|127.1|125.5|127.33|125.73|126.87|125.27|0
1634044350000|2021-10-12 13:12:30|127.33|125.73|127.1|125.5|127.33|125.73|127.1|125.5|0
1634044360000|2021-10-12 13:12:40|126.87|125.27|126.65|125.05|126.87|125.27|126.42|124.82|0
1634044370000|2021-10-12 13:12:50|126.87|125.27|126.65|125.05|126.87|125.27|126.65|125.05|0
1634044380000|2021-10-12 13:13:00|126.87|125.27|126.42|124.82|126.87|125.27|126.42|124.82|0
1634044390000|2021-10-12 13:13:10|126.19|124.59|125.97|124.37|126.42|124.82|125.97|124.37|0
1634044400000|2021-10-12 13:13:20|126.19|124.59|126.19|124.59|126.19|124.59|126.19|124.59|0
1634044420000|2021-10-12 13:13:40|126.42|124.82|125.74|124.14|126.42|124.82|125.74|124.14|0
1634044430000|2021-10-12 13:13:50|125.51|123.91|125.51|123.91|125.51|123.91|125.51|123.91|0
1634044440000|2021-10-12 13:14:00|125.74|124.14|125.74|124.14|125.97|124.37|125.74|124.14|0
1634044450000|2021-10-12 13:14:10|125.51|123.91|125.29|123.69|125.51|123.91|125.29|123.69|0
1634044460000|2021-10-12 13:14:20|125.06|123.46|125.29|123.69|125.29|123.69|125.06|123.46|0
1634044470000|2021-10-12 13:14:30|125.06|123.46|125.06|123.46|125.06|123.46|125.06|123.46|0
1634044480000|2021-10-12 13:14:40|125.29|123.69|125.29|123.69|125.29|123.69|125.29|123.69|0
1634044490000|2021-10-12 13:14:50|125.06|123.46|125.06|123.46|125.06|123.46|125.06|123.46|0
1634044500000|2021-10-12 13:15:00|125.29|123.69|125.29|123.69|125.29|123.69|125.29|123.69|0
1634044510000|2021-10-12 13:15:10|125.51|123.91|125.06|123.46|125.51|123.91|125.06|123.46|0
1634044530000|2021-10-12 13:15:30|124.83|123.23|124.83|123.23|124.83|123.23|124.83|123.23|0
1634044540000|2021-10-12 13:15:40|124.72|123.12|124.61|123.01|124.83|123.23|124.61|123.01|0
1634044560000|2021-10-12 13:16:00|124.16|122.56|124.61|123.01|124.61|123.01|124.16|122.56|0
1634044570000|2021-10-12 13:16:10|124.83|123.23|124.61|123.01|124.83|123.23|124.61|123.01|0
1634044580000|2021-10-12 13:16:20|124.38|122.78|124.38|122.78|124.38|122.78|124.38|122.78|0
1634044590000|2021-10-12 13:16:30|124.61|123.01|124.38|122.78|124.61|123.01|124.38|122.78|0
1634044600000|2021-10-12 13:16:40|124.61|123.01|124.61|123.01|124.61|123.01|124.61|123.01|0
1634044610000|2021-10-12 13:16:50|124.38|122.78|124.38|122.78|124.61|123.01|124.38|122.78|0
1634044620000|2021-10-12 13:17:00|124.15|122.55|124.15|122.55|124.15|122.55|124.15|122.55|0
1634044650000|2021-10-12 13:17:30|124.38|122.78|124.38|122.78|124.38|122.78|124.15|122.55|0
1634044660000|2021-10-12 13:17:40|124.6|123|124.38|122.78|124.6|123|124.38|122.78|0
1634044670000|2021-10-12 13:17:50|124.6|123|124.6|123|124.6|123|124.6|123|0
1634044680000|2021-10-12 13:18:00|124.38|122.78|124.38|122.78|124.38|122.78|124.38|122.78|0
1634044700000|2021-10-12 13:18:20|124.6|123|124.38|122.78|124.6|123|124.38|122.78|0
1634044720000|2021-10-12 13:18:40|124.15|122.55|123.7|122.1|124.15|122.55|123.7|122.1|0
1634044730000|2021-10-12 13:18:50|123.48|121.88|123.48|121.88|123.48|121.88|123.48|121.88|0
1634044740000|2021-10-12 13:19:00|123.7|122.1|123.48|121.88|123.7|122.1|123.48|121.88|0
1634044750000|2021-10-12 13:19:10|123.7|122.1|123.93|122.33|123.93|122.33|123.58|121.98|0
1634044760000|2021-10-12 13:19:20|124.38|122.78|124.38|122.78|124.38|122.78|124.38|122.78|0
1634044770000|2021-10-12 13:19:30|124.6|123|124.6|123|124.6|123|124.6|123|0
1634044780000|2021-10-12 13:19:40|124.37|122.77|124.6|123|124.6|123|124.37|122.77|0
1634044790000|2021-10-12 13:19:50|124.37|122.77|124.37|122.77|124.37|122.77|124.37|122.77|0
1634044800000|2021-10-12 13:20:00|124.6|123|124.6|123|124.6|123|124.6|123|0
1634044810000|2021-10-12 13:20:10|124.15|122.55|124.15|122.55|124.37|122.77|124.15|122.55|0
1634044820000|2021-10-12 13:20:20|123.92|122.32|123.92|122.32|123.92|122.32|123.92|122.32|0
1634044830000|2021-10-12 13:20:30|124.15|122.55|123.92|122.32|124.15|122.55|123.92|122.32|0
1634044840000|2021-10-12 13:20:40|124.15|122.55|124.37|122.77|124.37|122.77|124.15|122.55|0
1634044850000|2021-10-12 13:20:50|124.15|122.55|124.03|122.43|124.15|122.55|123.92|122.32|0
1634044860000|2021-10-12 13:21:00|124.15|122.55|124.37|122.77|124.37|122.77|124.15|122.55|0
1634044880000|2021-10-12 13:21:20|124.6|123|124.6|123|124.6|123|124.6|123|0
1634044910000|2021-10-12 13:21:50|124.82|123.22|124.6|123|124.82|123.22|124.37|122.77|0
1634044920000|2021-10-12 13:22:00|124.82|123.22|125.05|123.45|125.05|123.45|124.82|123.22|0
1634044930000|2021-10-12 13:22:10|124.82|123.22|124.82|123.22|124.82|123.22|124.82|123.22|0
1634044940000|2021-10-12 13:22:20|124.6|123|124.6|123|124.6|123|124.37|122.77|0
1634044950000|2021-10-12 13:22:30|124.59|122.99|124.59|122.99|124.82|123.22|124.59|122.99|0
1634044970000|2021-10-12 13:22:50|124.37|122.77|124.37|122.77|124.37|122.77|124.37|122.77|0
1634044980000|2021-10-12 13:23:00|124.59|122.99|124.59|122.99|124.59|122.99|124.59|122.99|0
1634045010000|2021-10-12 13:23:30|124.82|123.22|124.82|123.22|124.82|123.22|124.82|123.22|0
1634045020000|2021-10-12 13:23:40|124.59|122.99|124.59|122.99|124.59|122.99|124.59|122.99|0
1634045050000|2021-10-12 13:24:10|125.04|123.44|125.04|123.44|125.04|123.44|125.04|123.44|0
1634045060000|2021-10-12 13:24:20|124.82|123.22|125.04|123.44|125.04|123.44|124.82|123.22|0
1634045070000|2021-10-12 13:24:30|124.92|123.32|124.82|123.22|124.92|123.32|124.82|123.22|0
1634045080000|2021-10-12 13:24:40|124.59|122.99|124.82|123.22|124.82|123.22|124.59|122.99|0
1634045090000|2021-10-12 13:24:50|125.04|123.44|124.59|122.99|125.04|123.44|124.59|122.99|0
1634045100000|2021-10-12 13:25:00|124.82|123.22|124.82|123.22|125.04|123.44|124.82|123.22|0
1634045110000|2021-10-12 13:25:10|124.92|123.32|125.49|123.89|125.49|123.89|124.82|123.22|0
1634045120000|2021-10-12 13:25:20|125.94|124.34|126.17|124.57|126.17|124.57|125.94|124.34|0
1634045140000|2021-10-12 13:25:40|125.94|124.34|125.94|124.34|125.94|124.34|125.94|124.34|0
1634045150000|2021-10-12 13:25:50|126.17|124.57|125.72|124.12|126.17|124.57|125.72|124.12|0
1634045160000|2021-10-12 13:26:00|125.94|124.34|126.17|124.57|126.17|124.57|125.94|124.34|0
1634045170000|2021-10-12 13:26:10|126.4|124.8|126.4|124.8|126.4|124.8|126.4|124.8|0
1634045180000|2021-10-12 13:26:20|126.17|124.57|126.17|124.57|126.17|124.57|125.94|124.34|0
1634045190000|2021-10-12 13:26:30|126.39|124.79|126.62|125.02|126.62|125.02|126.39|124.79|0
1634045200000|2021-10-12 13:26:40|126.39|124.79|126.39|124.79|126.39|124.79|126.39|124.79|0
1634045210000|2021-10-12 13:26:50|126.62|125.02|126.85|125.25|126.85|125.25|126.62|125.02|0
1634045220000|2021-10-12 13:27:00|126.62|125.02|126.39|124.79|126.62|125.02|126.39|124.79|0
1634045230000|2021-10-12 13:27:10|126.17|124.57|125.94|124.34|126.17|124.57|125.94|124.34|0
1634045240000|2021-10-12 13:27:20|126.17|124.57|125.94|124.34|126.17|124.57|125.71|124.11|0
1634045250000|2021-10-12 13:27:30|126.17|124.57|126.17|124.57|126.17|124.57|126.17|124.57|0
1634045260000|2021-10-12 13:27:40|125.94|124.34|125.94|124.34|125.94|124.34|125.94|124.34|0
1634045270000|2021-10-12 13:27:50|126.17|124.57|126.39|124.79|126.39|124.79|126.17|124.57|0
1634045280000|2021-10-12 13:28:00|126.62|125.02|126.62|125.02|126.62|125.02|126.17|124.57|0
1634045300000|2021-10-12 13:28:20|126.84|125.24|126.62|125.02|126.84|125.24|126.62|125.02|0
1634045310000|2021-10-12 13:28:30|126.39|124.79|126.39|124.79|126.62|125.02|126.39|124.79|0
1634045320000|2021-10-12 13:28:40|126.16|124.56|126.39|124.79|126.39|124.79|126.16|124.56|0
1634045330000|2021-10-12 13:28:50|126.16|124.56|126.16|124.56|126.27|124.67|126.16|124.56|0
1634045340000|2021-10-12 13:29:00|126.39|124.79|126.39|124.79|126.39|124.79|126.39|124.79|0
1634045350000|2021-10-12 13:29:10|126.16|124.56|126.39|124.79|126.62|125.02|126.16|124.56|0
1634045360000|2021-10-12 13:29:20|126.16|124.56|126.16|124.56|126.16|124.56|126.16|124.56|0
1634045370000|2021-10-12 13:29:30|125.94|124.34|125.71|124.11|125.94|124.34|125.71|124.11|0
1634045380000|2021-10-12 13:29:40|125.94|124.34|125.71|124.11|125.94|124.34|125.71|124.11|0
1634045390000|2021-10-12 13:29:50|125.94|124.34|125.03|123.43|125.94|124.34|125.03|123.43|0
1634045400000|2021-10-12 13:30:00|125.26|123.66|125.03|123.43|125.71|124.11|125.03|123.43|0
1634045410000|2021-10-12 13:30:10|125.94|124.34|125.03|123.43|125.94|124.34|125.03|123.43|0
1634045420000|2021-10-12 13:30:20|125.94|124.34|125.71|124.11|126.16|124.56|125.71|124.11|0
1634045430000|2021-10-12 13:30:30|125.48|123.88|124.35|122.75|125.48|123.88|124.35|122.75|0
1634045440000|2021-10-12 13:30:40|123|121.4|121.55|119.95|123|121.4|121.55|119.95|0
1634045450000|2021-10-12 13:30:50|122.44|120.84|121.99|120.39|122.66|121.06|121.77|120.17|0
1634045460000|2021-10-12 13:31:00|120.43|118.83|121.55|119.95|121.55|119.95|120.43|118.83|0
1634045470000|2021-10-12 13:31:10|120.21|118.61|121.1|119.5|121.1|119.5|120.21|118.61|0
1634045480000|2021-10-12 13:31:20|121.77|120.17|119.99|118.39|121.77|120.17|119.99|118.39|0
1634045490000|2021-10-12 13:31:30|120.21|118.61|119.55|117.95|120.43|118.83|119.55|117.95|0
1634045500000|2021-10-12 13:31:40|119.99|118.39|120.65|119.05|121.1|119.5|119.99|118.39|0
1634045510000|2021-10-12 13:31:50|120.88|119.28|121.1|119.5|121.54|119.94|120.88|119.28|0
1634045520000|2021-10-12 13:32:00|120.09|118.49|120.65|119.05|120.65|119.05|120.09|118.49|0
1634045530000|2021-10-12 13:32:10|120.43|118.83|119.99|118.39|120.65|119.05|119.77|118.17|0
1634045540000|2021-10-12 13:32:20|119.54|117.94|119.76|118.16|119.76|118.16|119.54|117.94|0
1634045550000|2021-10-12 13:32:30|119.1|117.5|119.76|118.16|119.76|118.16|119.1|117.5|0
1634045560000|2021-10-12 13:32:40|120.21|118.61|120.21|118.61|120.65|119.05|120.21|118.61|0
1634045570000|2021-10-12 13:32:50|120.43|118.83|120.65|119.05|120.65|119.05|119.99|118.39|0
1634045580000|2021-10-12 13:33:00|121.99|120.39|123.33|121.73|123.33|121.73|121.99|120.39|0
1634045590000|2021-10-12 13:33:10|123.77|122.17|124.67|123.07|124.67|123.07|123.33|121.73|0
1634045600000|2021-10-12 13:33:20|124.89|123.29|126.24|124.64|126.24|124.64|124.89|123.29|0
1634045610000|2021-10-12 13:33:30|126.47|124.87|127.6|126|127.6|126|126.47|124.87|0
1634045620000|2021-10-12 13:33:40|128.05|126.45|128.27|126.67|128.5|126.9|128.05|126.45|0
1634045630000|2021-10-12 13:33:50|128.73|127.13|128.5|126.9|128.73|127.13|128.05|126.45|0
1634045640000|2021-10-12 13:34:00|128.73|127.13|127.59|125.99|128.73|127.13|127.14|125.54|0
1634045650000|2021-10-12 13:34:10|127.37|125.77|126.69|125.09|127.37|125.77|126.69|125.09|0
1634045660000|2021-10-12 13:34:20|127.37|125.77|127.82|126.22|128.05|126.45|127.37|125.77|0
1634045670000|2021-10-12 13:34:30|127.7|126.1|126.69|125.09|127.7|126.1|126.69|125.09|0
1634045680000|2021-10-12 13:34:40|126.47|124.87|126.24|124.64|126.47|124.87|126.02|124.42|0
1634045690000|2021-10-12 13:34:50|125.79|124.19|123.99|122.39|125.79|124.19|123.99|122.39|0
1634045700000|2021-10-12 13:35:00|123.1|121.5|123.21|121.61|123.77|122.17|122.65|121.05|0
1634045710000|2021-10-12 13:35:10|123.32|121.72|124.89|123.29|124.89|123.29|123.32|121.72|0
1634045720000|2021-10-12 13:35:20|125.34|123.74|124.67|123.07|125.34|123.74|124.44|122.84|0
1634045730000|2021-10-12 13:35:30|125.79|124.19|126.46|124.86|126.46|124.86|125.79|124.19|0
1634045740000|2021-10-12 13:35:40|126.01|124.41|125.56|123.96|126.01|124.41|125.56|123.96|0
1634045750000|2021-10-12 13:35:50|126.24|124.64|125.56|123.96|126.46|124.86|125.56|123.96|0
1634045760000|2021-10-12 13:36:00|125.79|124.19|125.34|123.74|125.79|124.19|125.34|123.74|0
1634045770000|2021-10-12 13:36:10|124.89|123.29|124.66|123.06|124.89|123.29|124.66|123.06|0
1634045780000|2021-10-12 13:36:20|124.44|122.84|123.99|122.39|124.66|123.06|123.99|122.39|0
1634045790000|2021-10-12 13:36:30|124.1|122.5|123.32|121.72|124.1|122.5|123.32|121.72|0
1634045800000|2021-10-12 13:36:40|122.87|121.27|122.2|120.6|122.87|121.27|121.98|120.38|0
1634045810000|2021-10-12 13:36:50|122.43|120.83|122.2|120.6|122.43|120.83|121.31|119.71|0
1634045820000|2021-10-12 13:37:00|121.98|120.38|122.87|121.27|122.87|121.27|121.98|120.38|0
1634045830000|2021-10-12 13:37:10|123.32|121.72|122.65|121.05|123.77|122.17|122.65|121.05|0
1634045840000|2021-10-12 13:37:20|123.09|121.49|123.32|121.72|123.32|121.72|123.09|121.49|0
1634045850000|2021-10-12 13:37:30|123.77|122.17|123.99|122.39|124.44|122.84|123.77|122.17|0
1634045860000|2021-10-12 13:37:40|124.21|122.61|125.56|123.96|125.56|123.96|124.21|122.61|0
1634045870000|2021-10-12 13:37:50|125.11|123.51|125.56|123.96|126.01|124.41|125.11|123.51|0
1634045880000|2021-10-12 13:38:00|125.33|123.73|126.23|124.63|126.23|124.63|125.11|123.51|0
1634045890000|2021-10-12 13:38:10|126.01|124.41|126.46|124.86|126.46|124.86|126.01|124.41|0
1634045900000|2021-10-12 13:38:20|126.34|124.74|124.88|123.28|126.34|124.74|124.88|123.28|0
1634045910000|2021-10-12 13:38:30|124.44|122.84|124.44|122.84|124.44|122.84|124.21|122.61|0
1634045920000|2021-10-12 13:38:40|124.21|122.61|124.32|122.72|124.88|123.28|124.21|122.61|0
1634045930000|2021-10-12 13:38:50|124.43|122.83|123.99|122.39|124.43|122.83|123.54|121.94|0
1634045940000|2021-10-12 13:39:00|124.66|123.06|124.43|122.83|124.66|123.06|123.99|122.39|0
1634045950000|2021-10-12 13:39:10|123.99|122.39|123.31|121.71|123.99|122.39|123.31|121.71|0
1634045960000|2021-10-12 13:39:20|122.64|121.04|122.87|121.27|122.87|121.27|122.64|121.04|0
1634045970000|2021-10-12 13:39:30|122.53|120.93|122.87|121.27|123.09|121.49|122.53|120.93|0
1634045980000|2021-10-12 13:39:40|123.2|121.6|123.42|121.82|123.42|121.82|123.09|121.49|0
1634045990000|2021-10-12 13:39:50|123.54|121.94|123.09|121.49|123.54|121.94|122.87|121.27|0
1634046000000|2021-10-12 13:40:00|122.64|121.04|123.31|121.71|123.54|121.94|122.64|121.04|0
1634046010000|2021-10-12 13:40:10|121.97|120.37|121.53|119.93|121.97|120.37|121.53|119.93|0
1634046020000|2021-10-12 13:40:20|121.3|119.7|122.19|120.59|122.19|120.59|121.3|119.7|0
1634046030000|2021-10-12 13:40:30|121.97|120.37|122.42|120.82|122.42|120.82|121.97|120.37|0
1634046040000|2021-10-12 13:40:40|122.64|121.04|123.53|121.93|123.53|121.93|122.64|121.04|0
1634046050000|2021-10-12 13:40:50|124.31|122.71|124.43|122.83|124.65|123.05|124.31|122.71|0
1634046060000|2021-10-12 13:41:00|125.1|123.5|125.44|123.84|125.78|124.18|125.1|123.5|0
1634046070000|2021-10-12 13:41:10|125.1|123.5|124.65|123.05|125.33|123.73|124.65|123.05|0
1634046080000|2021-10-12 13:41:20|124.88|123.28|123.53|121.93|124.88|123.28|123.53|121.93|0
1634046090000|2021-10-12 13:41:30|124.09|122.49|123.53|121.93|124.09|122.49|123.53|121.93|0
1634046100000|2021-10-12 13:41:40|123.31|121.71|123.42|121.82|123.53|121.93|123.09|121.49|0
1634046110000|2021-10-12 13:41:50|123.53|121.93|123.98|122.38|123.98|122.38|123.53|121.93|0
1634046120000|2021-10-12 13:42:00|123.76|122.16|124.65|123.05|124.65|123.05|123.76|122.16|0
1634046130000|2021-10-12 13:42:10|124.43|122.83|125.1|123.5|125.1|123.5|124.43|122.83|0
1634046140000|2021-10-12 13:42:20|125.66|124.06|124.43|122.83|125.66|124.06|124.43|122.83|0
1634046150000|2021-10-12 13:42:30|124.2|122.6|123.86|122.26|124.43|122.83|123.86|122.26|0
1634046160000|2021-10-12 13:42:40|123.53|121.93|123.08|121.48|123.53|121.93|123.08|121.48|0
1634046170000|2021-10-12 13:42:50|121.97|120.37|122.41|120.81|122.41|120.81|121.97|120.37|0
1634046180000|2021-10-12 13:43:00|122.19|120.59|122.19|120.59|122.19|120.59|121.97|120.37|0
1634046190000|2021-10-12 13:43:10|121.07|119.47|121.3|119.7|121.3|119.7|121.07|119.47|0
1634046200000|2021-10-12 13:43:20|120.19|118.59|116.87|115.27|120.19|118.59|116.87|115.27|0
1634046210000|2021-10-12 13:43:30|117.97|116.37|117.97|116.37|118.41|116.81|117.97|116.37|0
1634046220000|2021-10-12 13:43:40|118.19|116.59|117.97|116.37|118.63|117.03|117.97|116.37|0
1634046230000|2021-10-12 13:43:50|118.63|117.03|118.63|117.03|118.63|117.03|118.41|116.81|0
1634046240000|2021-10-12 13:44:00|118.52|116.92|117.31|115.71|118.52|116.92|117.31|115.71|0
1634046250000|2021-10-12 13:44:10|117.53|115.93|116.43|114.83|117.53|115.93|116.43|114.83|0
1634046260000|2021-10-12 13:44:20|115.33|113.73|114.45|112.85|115.33|113.73|114.24|112.64|0
1634046270000|2021-10-12 13:44:30|113.9|112.3|113.58|111.98|114.23|112.63|113.58|111.98|0
1634046280000|2021-10-12 13:44:40|113.36|111.76|114.89|113.29|114.89|113.29|113.36|111.76|0
1634046290000|2021-10-12 13:44:50|114.23|112.63|113.8|112.2|114.67|113.07|113.8|112.2|0
1634046300000|2021-10-12 13:45:00|113.36|111.76|110.54|108.94|113.36|111.76|110.54|108.94|0
1634046310000|2021-10-12 13:45:10|110.75|109.15|111.19|109.59|111.19|109.59|110.75|109.15|0
1634046320000|2021-10-12 13:45:20|110.54|108.94|108.81|107.21|110.54|108.94|108.81|107.21|0
1634046330000|2021-10-12 13:45:30|109.46|107.86|107.31|105.71|109.46|107.86|107.31|105.71|0
1634046340000|2021-10-12 13:45:40|107.1|105.5|107.52|105.92|107.95|106.35|106.46|104.86|0
1634046350000|2021-10-12 13:45:50|107.31|105.71|106.49|104.89|107.35|105.75|106.06|104.46|0
1634046360000|2021-10-12 13:46:00|107.14|105.54|109.51|107.91|109.51|107.91|107.14|105.54|0
1634046370000|2021-10-12 13:46:10|109.08|107.48|109.08|107.48|109.08|107.48|109.08|107.48|0
1634046380000|2021-10-12 13:46:20|109.72|108.12|110.81|109.21|110.81|109.21|109.72|108.12|0
1634046390000|2021-10-12 13:46:30|109.72|108.12|109.08|107.48|109.72|108.12|109.08|107.48|0
1634046400000|2021-10-12 13:46:40|109.51|107.91|109.72|108.12|109.72|108.12|108.86|107.26|0
1634046410000|2021-10-12 13:46:50|109.94|108.34|108.86|107.26|109.94|108.34|108.86|107.26|0
1634046420000|2021-10-12 13:47:00|108.21|106.61|108.43|106.83|108.64|107.04|108|106.4|0
1634046430000|2021-10-12 13:47:10|109.51|107.91|110.69|109.09|111.02|109.42|109.51|107.91|0
1634046440000|2021-10-12 13:47:20|110.59|108.99|111.24|109.64|111.46|109.86|110.59|108.99|0
1634046450000|2021-10-12 13:47:30|110.8|109.2|110.59|108.99|111.46|109.86|110.59|108.99|0
1634046460000|2021-10-12 13:47:40|110.37|108.77|110.8|109.2|110.8|109.2|110.15|108.55|0
1634046470000|2021-10-12 13:47:50|110.37|108.77|110.59|108.99|111.02|109.42|110.37|108.77|0
1634046480000|2021-10-12 13:48:00|109.94|108.34|110.91|109.31|111.02|109.42|109.94|108.34|0
1634046490000|2021-10-12 13:48:10|110.37|108.77|110.59|108.99|111.24|109.64|110.37|108.77|0
1634046500000|2021-10-12 13:48:20|110.37|108.77|109.72|108.12|110.59|108.99|109.72|108.12|0
1634046510000|2021-10-12 13:48:30|109.5|107.9|109.5|107.9|109.72|108.12|109.5|107.9|0
1634046520000|2021-10-12 13:48:40|109.29|107.69|108.85|107.25|109.29|107.69|108.85|107.25|0
1634046530000|2021-10-12 13:48:50|108.21|106.61|109.17|107.57|109.17|107.57|108.21|106.61|0
1634046540000|2021-10-12 13:49:00|108.64|107.04|109.93|108.33|110.37|108.77|108.64|107.04|0
1634046550000|2021-10-12 13:49:10|108.85|107.25|110.15|108.55|110.15|108.55|108.85|107.25|0
1634046560000|2021-10-12 13:49:20|110.37|108.77|110.8|109.2|111.02|109.42|110.37|108.77|0
1634046570000|2021-10-12 13:49:30|110.58|108.98|110.8|109.2|110.8|109.2|109.93|108.33|0
1634046580000|2021-10-12 13:49:40|110.37|108.77|111.23|109.63|111.23|109.63|110.37|108.77|0
1634046590000|2021-10-12 13:49:50|111.02|109.42|111.23|109.63|111.67|110.07|111.02|109.42|0
1634046600000|2021-10-12 13:50:00|110.36|108.76|110.15|108.55|110.36|108.76|109.93|108.33|0
1634046610000|2021-10-12 13:50:10|111.45|109.85|112.1|110.5|112.1|110.5|111.45|109.85|0
1634046620000|2021-10-12 13:50:20|111.45|109.85|112.76|111.16|112.76|111.16|111.45|109.85|0
1634046630000|2021-10-12 13:50:30|113.19|111.59|113.63|112.03|113.63|112.03|113.19|111.59|0
1634046640000|2021-10-12 13:50:40|114.07|112.47|114.5|112.9|114.5|112.9|113.85|112.25|0
1634046650000|2021-10-12 13:50:50|114.94|113.34|114.94|113.34|115.6|114|114.94|113.34|0
1634046660000|2021-10-12 13:51:00|115.16|113.56|114.5|112.9|115.16|113.56|114.5|112.9|0
1634046670000|2021-10-12 13:51:10|114.07|112.47|114.5|112.9|114.5|112.9|114.07|112.47|0
1634046680000|2021-10-12 13:51:20|114.94|113.34|115.6|114|115.82|114.22|114.94|113.34|0
1634046690000|2021-10-12 13:51:30|115.16|113.56|116.26|114.66|116.26|114.66|115.16|113.56|0
1634046700000|2021-10-12 13:51:40|115.82|114.22|117.36|115.76|117.36|115.76|115.82|114.22|0
1634046710000|2021-10-12 13:51:50|118.03|116.43|118.25|116.65|118.25|116.65|118.03|116.43|0
1634046720000|2021-10-12 13:52:00|118.03|116.43|118.91|117.31|118.91|117.31|117.81|116.21|0
1634046730000|2021-10-12 13:52:10|120.69|119.09|121.81|120.21|121.81|120.21|120.47|118.87|0
1634046740000|2021-10-12 13:52:20|121.59|119.99|121.81|120.21|121.81|120.21|121.36|119.76|0
1634046750000|2021-10-12 13:52:30|122.26|120.66|123.15|121.55|123.6|122|122.26|120.66|0
1634046760000|2021-10-12 13:52:40|122.7|121.1|122.03|120.43|122.7|121.1|121.81|120.21|0
1634046770000|2021-10-12 13:52:50|122.48|120.88|122.7|121.1|123.37|121.77|122.48|120.88|0
1634046780000|2021-10-12 13:53:00|122.25|120.65|120.91|119.31|122.25|120.65|120.69|119.09|0
1634046790000|2021-10-12 13:53:10|121.58|119.98|121.36|119.76|122.03|120.43|121.36|119.76|0
1634046800000|2021-10-12 13:53:20|121.14|119.54|120.91|119.31|121.14|119.54|120.91|119.31|0
1634046810000|2021-10-12 13:53:30|119.58|117.98|120.47|118.87|120.47|118.87|119.58|117.98|0
1634046820000|2021-10-12 13:53:40|120.02|118.42|119.8|118.2|120.02|118.42|119.35|117.75|0
1634046830000|2021-10-12 13:53:50|120.02|118.42|120.24|118.64|120.47|118.87|119.8|118.2|0
1634046840000|2021-10-12 13:54:00|120.02|118.42|119.58|117.98|120.02|118.42|119.35|117.75|0
1634046850000|2021-10-12 13:54:10|120.25|118.65|119.81|118.21|120.25|118.65|119.59|117.99|0
1634046860000|2021-10-12 13:54:20|120.47|118.87|120.02|118.42|120.47|118.87|120.02|118.42|0
1634046870000|2021-10-12 13:54:30|120.24|118.64|120.46|118.86|120.69|119.09|120.24|118.64|0
1634046880000|2021-10-12 13:54:40|121.13|119.53|120.46|118.86|121.13|119.53|120.46|118.86|0
1634046890000|2021-10-12 13:54:50|120.69|119.09|119.36|117.76|120.69|119.09|119.36|117.76|0
1634046900000|2021-10-12 13:55:00|119.13|117.53|120.24|118.64|120.24|118.64|118.25|116.65|0
1634046910000|2021-10-12 13:55:10|120.69|119.09|120.91|119.31|120.91|119.31|120.69|119.09|0
1634046920000|2021-10-12 13:55:20|121.57|119.97|122.02|120.42|122.02|120.42|121.57|119.97|0
1634046930000|2021-10-12 13:55:30|121.35|119.75|121.8|120.2|121.8|120.2|121.35|119.75|0
1634046940000|2021-10-12 13:55:40|122.24|120.64|121.35|119.75|122.24|120.64|121.35|119.75|0
1634046950000|2021-10-12 13:55:50|120.91|119.31|121.13|119.53|121.57|119.97|120.91|119.31|0
1634046960000|2021-10-12 13:56:00|120.91|119.31|119.35|117.75|120.91|119.31|119.35|117.75|0
1634046970000|2021-10-12 13:56:10|119.8|118.2|120.24|118.64|120.24|118.64|119.57|117.97|0
1634046980000|2021-10-12 13:56:20|120.68|119.08|120.24|118.64|120.68|119.08|120.24|118.64|0
1634046990000|2021-10-12 13:56:30|118.91|117.31|118.25|116.65|119.13|117.53|118.25|116.65|0
1634047000000|2021-10-12 13:56:40|117.81|116.21|118.47|116.87|118.47|116.87|117.81|116.21|0
1634047010000|2021-10-12 13:56:50|118.25|116.65|118.47|116.87|118.47|116.87|118.25|116.65|0
1634047020000|2021-10-12 13:57:00|118.25|116.65|119.57|117.97|119.57|117.97|118.25|116.65|0
1634047030000|2021-10-12 13:57:10|119.13|117.53|119.35|117.75|120.02|118.42|119.13|117.53|0
1634047040000|2021-10-12 13:57:20|118.91|117.31|119.35|117.75|119.57|117.97|118.91|117.31|0
1634047050000|2021-10-12 13:57:30|119.79|118.19|118.91|117.31|119.79|118.19|118.91|117.31|0
1634047060000|2021-10-12 13:57:40|118.69|117.09|119.13|117.53|119.13|117.53|118.69|117.09|0
1634047070000|2021-10-12 13:57:50|118.91|117.31|118.02|116.42|118.91|117.31|117.8|116.2|0
1634047080000|2021-10-12 13:58:00|118.91|117.31|119.13|117.53|119.35|117.75|118.91|117.31|0
1634047090000|2021-10-12 13:58:10|118.46|116.86|118.91|117.31|118.91|117.31|118.46|116.86|0
1634047100000|2021-10-12 13:58:20|118.46|116.86|117.36|115.76|118.46|116.86|117.36|115.76|0
1634047110000|2021-10-12 13:58:30|117.8|116.2|117.14|115.54|118.02|116.42|117.14|115.54|0
1634047120000|2021-10-12 13:58:40|117.8|116.2|116.7|115.1|118.24|116.64|116.7|115.1|0
1634047130000|2021-10-12 13:58:50|116.92|115.32|116.48|114.88|117.14|115.54|116.48|114.88|0
1634047140000|2021-10-12 13:59:00|116.04|114.44|117.14|115.54|117.14|115.54|116.04|114.44|0
1634047150000|2021-10-12 13:59:10|116.48|114.88|117.36|115.76|117.58|115.98|116.48|114.88|0
1634047160000|2021-10-12 13:59:20|116.7|115.1|116.92|115.32|116.92|115.32|116.48|114.88|0
1634047170000|2021-10-12 13:59:30|116.48|114.88|115.6|114|116.48|114.88|115.38|113.78|0
1634047180000|2021-10-12 13:59:40|114.72|113.12|113.2|111.6|114.72|113.12|113.2|111.6|0
1634047190000|2021-10-12 13:59:50|112.33|110.73|112.54|110.94|112.76|111.16|112.33|110.73|0
1634047200000|2021-10-12 14:00:00|111.24|109.64|113.63|112.03|113.63|112.03|111.24|109.64|0
1634047210000|2021-10-12 14:00:10|114.72|113.12|114.72|113.12|115.16|113.56|114.72|113.12|0
1634047220000|2021-10-12 14:00:20|112.98|111.38|112.98|111.38|114.07|112.47|112.98|111.38|0
1634047230000|2021-10-12 14:00:30|112.76|111.16|114.29|112.69|114.29|112.69|112.54|110.94|0
1634047240000|2021-10-12 14:00:40|113.85|112.25|115.16|113.56|115.16|113.56|113.63|112.03|0
1634047250000|2021-10-12 14:00:50|115.82|114.22|116.7|115.1|116.92|115.32|115.82|114.22|0
1634047260000|2021-10-12 14:01:00|117.58|115.98|118.24|116.64|118.24|116.64|117.58|115.98|0
1634047270000|2021-10-12 14:01:10|116.91|115.31|116.69|115.09|117.58|115.98|116.69|115.09|0
1634047280000|2021-10-12 14:01:20|117.35|115.75|117.13|115.53|117.8|116.2|117.13|115.53|0
1634047290000|2021-10-12 14:01:30|116.69|115.09|116.47|114.87|116.91|115.31|116.47|114.87|0
1634047300000|2021-10-12 14:01:40|116.58|114.98|117.13|115.53|117.35|115.75|116.58|114.98|0
1634047310000|2021-10-12 14:01:50|117.35|115.75|117.57|115.97|118.68|117.08|117.35|115.75|0
1634047320000|2021-10-12 14:02:00|117.35|115.75|116.69|115.09|117.35|115.75|116.47|114.87|0
1634047330000|2021-10-12 14:02:10|117.79|116.19|117.35|115.75|117.79|116.19|117.35|115.75|0
1634047340000|2021-10-12 14:02:20|116.69|115.09|115.59|113.99|116.69|115.09|115.16|113.56|0
1634047350000|2021-10-12 14:02:30|114.94|113.34|114.94|113.34|115.16|113.56|114.94|113.34|0
1634047360000|2021-10-12 14:02:40|115.04|113.44|115.16|113.56|115.59|113.99|115.04|113.44|0
1634047370000|2021-10-12 14:02:50|114.72|113.12|114.28|112.68|114.72|113.12|114.28|112.68|0
1634047380000|2021-10-12 14:03:00|113.63|112.03|113.63|112.03|113.63|112.03|113.63|112.03|0
1634047390000|2021-10-12 14:03:10|113.19|111.59|113.19|111.59|113.84|112.24|113.19|111.59|0
1634047400000|2021-10-12 14:03:20|112.32|110.72|111.24|109.64|112.32|110.72|111.24|109.64|0
1634047410000|2021-10-12 14:03:30|112.1|110.5|111.23|109.63|112.1|110.5|111.23|109.63|0
1634047420000|2021-10-12 14:03:40|110.8|109.2|111.23|109.63|111.23|109.63|110.8|109.2|0
1634047430000|2021-10-12 14:03:50|111.45|109.85|112.32|110.72|112.32|110.72|111.45|109.85|0
1634047440000|2021-10-12 14:04:00|113.19|111.59|114.28|112.68|114.28|112.68|113.19|111.59|0
1634047450000|2021-10-12 14:04:10|114.27|112.67|115.37|113.77|115.59|113.99|114.05|112.45|0
1634047460000|2021-10-12 14:04:20|114.71|113.11|115.37|113.77|115.37|113.77|114.71|113.11|0
1634047470000|2021-10-12 14:04:30|114.71|113.11|116.25|114.65|116.25|114.65|114.71|113.11|0
1634047480000|2021-10-12 14:04:40|116.47|114.87|114.27|112.67|116.47|114.87|114.27|112.67|0
1634047490000|2021-10-12 14:04:50|113.83|112.23|113.61|112.01|114.71|113.11|113.61|112.01|0
1634047500000|2021-10-12 14:05:00|113.72|112.12|114.05|112.45|114.27|112.67|113.61|112.01|0
1634047510000|2021-10-12 14:05:10|114.27|112.67|115.37|113.77|115.37|113.77|114.27|112.67|0
1634047520000|2021-10-12 14:05:20|115.15|113.55|114.93|113.33|115.15|113.55|114.71|113.11|0
1634047530000|2021-10-12 14:05:30|114.71|113.11|115.25|113.65|115.59|113.99|114.71|113.11|0
1634047540000|2021-10-12 14:05:40|115.03|113.43|116.25|114.65|116.25|114.65|115.03|113.43|0
1634047550000|2021-10-12 14:05:50|116.03|114.43|116.25|114.65|116.47|114.87|116.03|114.43|0
1634047560000|2021-10-12 14:06:00|114.93|113.33|114.05|112.45|114.93|113.33|114.05|112.45|0
1634047570000|2021-10-12 14:06:10|113.83|112.23|114.71|113.11|114.71|113.11|113.83|112.23|0
1634047580000|2021-10-12 14:06:20|114.93|113.33|114.93|113.33|114.93|113.33|114.71|113.11|0
1634047590000|2021-10-12 14:06:30|115.59|113.99|115.25|113.65|115.59|113.99|114.93|113.33|0
1634047600000|2021-10-12 14:06:40|115.37|113.77|115.58|113.98|115.58|113.98|114.49|112.89|0
1634047610000|2021-10-12 14:06:50|115.47|113.87|116.02|114.42|116.02|114.42|115.47|113.87|0
1634047620000|2021-10-12 14:07:00|116.24|114.64|116.69|115.09|116.91|115.31|116.24|114.64|0
1634047630000|2021-10-12 14:07:10|117.13|115.53|116.46|114.86|117.13|115.53|116.46|114.86|0
1634047640000|2021-10-12 14:07:20|115.36|113.76|114.7|113.1|115.36|113.76|114.7|113.1|0
1634047650000|2021-10-12 14:07:30|114.59|112.99|114.27|112.67|114.7|113.1|114.27|112.67|0
1634047660000|2021-10-12 14:07:40|114.05|112.45|112.95|111.35|114.05|112.45|112.73|111.13|0
1634047670000|2021-10-12 14:07:50|112.73|111.13|113.17|111.57|113.17|111.57|112.73|111.13|0
1634047680000|2021-10-12 14:08:00|112.95|111.35|112.3|110.7|112.95|111.35|112.3|110.7|0
1634047690000|2021-10-12 14:08:10|112.73|111.13|112.95|111.35|112.95|111.35|112.51|110.91|0
1634047700000|2021-10-12 14:08:20|113.27|111.67|114.04|112.44|114.26|112.66|113.27|111.67|0
1634047710000|2021-10-12 14:08:30|114.48|112.88|114.04|112.44|114.48|112.88|114.04|112.44|0
1634047720000|2021-10-12 14:08:40|113.61|112.01|113.17|111.57|114.04|112.44|113.17|111.57|0
1634047730000|2021-10-12 14:08:50|112.73|111.13|111.86|110.26|112.73|111.13|111.86|110.26|0
1634047740000|2021-10-12 14:09:00|111.21|109.61|111.42|109.82|111.64|110.04|110.99|109.39|0
1634047750000|2021-10-12 14:09:10|111.53|109.93|111.86|110.26|112.08|110.48|111.53|109.93|0
1634047760000|2021-10-12 14:09:20|110.77|109.17|110.77|109.17|110.77|109.17|110.55|108.95|0
1634047770000|2021-10-12 14:09:30|109.69|108.09|109.04|107.44|109.69|108.09|109.04|107.44|0
1634047780000|2021-10-12 14:09:40|108.39|106.79|109.69|108.09|109.69|108.09|108.39|106.79|0
1634047790000|2021-10-12 14:09:50|109.47|107.87|109.25|107.65|109.47|107.87|109.25|107.65|0
1634047800000|2021-10-12 14:10:00|109.47|107.87|110.34|108.74|110.55|108.95|109.04|107.44|0
1634047810000|2021-10-12 14:10:10|110.12|108.52|110.55|108.95|110.55|108.95|109.9|108.3|0
1634047820000|2021-10-12 14:10:20|111.2|109.6|111.86|110.26|111.86|110.26|111.2|109.6|0
1634047830000|2021-10-12 14:10:30|112.29|110.69|112.29|110.69|112.29|110.69|112.07|110.47|0
1634047840000|2021-10-12 14:10:40|112.07|110.47|112.29|110.69|112.51|110.91|112.07|110.47|0
1634047850000|2021-10-12 14:10:50|111.85|110.25|111.64|110.04|111.85|110.25|111.09|109.49|0
1634047860000|2021-10-12 14:11:00|112.07|110.47|111.42|109.82|112.07|110.47|111.2|109.6|0
1634047870000|2021-10-12 14:11:10|111.64|110.04|111.85|110.25|111.85|110.25|111.64|110.04|0
1634047880000|2021-10-12 14:11:20|112.51|110.91|112.18|110.58|112.73|111.13|112.18|110.58|0
1634047890000|2021-10-12 14:11:30|112.29|110.69|110.55|108.95|112.29|110.69|110.55|108.95|0
1634047900000|2021-10-12 14:11:40|110.12|108.52|110.11|108.51|110.12|108.52|109.9|108.3|0
1634047910000|2021-10-12 14:11:50|110.65|109.05|110.98|109.38|110.98|109.38|110.33|108.73|0
1634047920000|2021-10-12 14:12:00|110.76|109.16|110.11|108.51|110.98|109.38|110.11|108.51|0
1634047930000|2021-10-12 14:12:10|110.33|108.73|110.76|109.16|110.76|109.16|110.11|108.51|0
1634047940000|2021-10-12 14:12:20|110.98|109.38|111.85|110.25|112.07|110.47|110.98|109.38|0
1634047950000|2021-10-12 14:12:30|112.07|110.47|112.29|110.69|112.5|110.9|112.07|110.47|0
1634047960000|2021-10-12 14:12:40|112.07|110.47|112.72|111.12|112.72|111.12|112.07|110.47|0
1634047970000|2021-10-12 14:12:50|112.29|110.69|112.07|110.47|112.29|110.69|112.07|110.47|0
1634047980000|2021-10-12 14:13:00|111.85|110.25|111.2|109.6|111.85|110.25|111.2|109.6|0
1634047990000|2021-10-12 14:13:10|111.85|110.25|111.85|110.25|112.28|110.68|111.85|110.25|0
1634048000000|2021-10-12 14:13:20|111.41|109.81|111.63|110.03|111.63|110.03|111.41|109.81|0
1634048010000|2021-10-12 14:13:30|111.41|109.81|111.41|109.81|111.41|109.81|111.41|109.81|0
1634048020000|2021-10-12 14:13:40|111.3|109.7|110.76|109.16|111.3|109.7|110.76|109.16|0
1634048030000|2021-10-12 14:13:50|110.98|109.38|112.07|110.47|112.07|110.47|110.98|109.38|0
1634048040000|2021-10-12 14:14:00|111.63|110.03|111.85|110.25|111.85|110.25|111.41|109.81|0
1634048050000|2021-10-12 14:14:10|112.28|110.68|112.5|110.9|112.5|110.9|112.06|110.46|0
1634048060000|2021-10-12 14:14:20|112.94|111.34|114.03|112.43|114.03|112.43|112.94|111.34|0
1634048070000|2021-10-12 14:14:30|114.47|112.87|114.91|113.31|114.91|113.31|114.25|112.65|0
1634048080000|2021-10-12 14:14:40|115.13|113.53|115.57|113.97|115.57|113.97|115.13|113.53|0
1634048090000|2021-10-12 14:14:50|115.45|113.85|115.57|113.97|115.57|113.97|115.35|113.75|0
1634048100000|2021-10-12 14:15:00|114.91|113.31|115.57|113.97|115.57|113.97|114.47|112.87|0
1634048110000|2021-10-12 14:15:10|117.33|115.73|117.77|116.17|117.77|116.17|117.33|115.73|0
1634048120000|2021-10-12 14:15:20|119.77|118.17|120.22|118.62|120.22|118.62|119.33|117.73|0
1634048130000|2021-10-12 14:15:30|121.11|119.51|119.99|118.39|121.11|119.51|119.99|118.39|0
1634048140000|2021-10-12 14:15:40|119.77|118.17|118.66|117.06|119.77|118.17|118.66|117.06|0
1634048150000|2021-10-12 14:15:50|118.44|116.84|117.11|115.51|118.44|116.84|117.11|115.51|0
1634048160000|2021-10-12 14:16:00|117.99|116.39|117.99|116.39|117.99|116.39|117.11|115.51|0
1634048170000|2021-10-12 14:16:10|117.77|116.17|116.89|115.29|117.77|116.17|116.89|115.29|0
1634048180000|2021-10-12 14:16:20|117.11|115.51|116.22|114.62|117.11|115.51|116.22|114.62|0
1634048190000|2021-10-12 14:16:30|115.56|113.96|114.57|112.97|115.78|114.18|114.57|112.97|0
1634048200000|2021-10-12 14:16:40|113.81|112.21|112.71|111.11|114.03|112.43|112.71|111.11|0
1634048210000|2021-10-12 14:16:50|111.84|110.24|112.71|111.11|112.71|111.11|111.84|110.24|0
1634048220000|2021-10-12 14:17:00|111.19|109.59|109.24|107.64|111.4|109.8|109.24|107.64|0
1634048230000|2021-10-12 14:17:10|109.89|108.29|107.94|106.34|109.89|108.29|107.94|106.34|0
1634048240000|2021-10-12 14:17:20|107.3|105.7|106.97|105.37|107.3|105.7|106.65|105.05|0
1634048250000|2021-10-12 14:17:30|108.37|106.77|109.02|107.42|109.02|107.42|108.16|106.56|0
1634048260000|2021-10-12 14:17:40|109.34|107.74|108.16|106.56|109.45|107.85|108.16|106.56|0
1634048270000|2021-10-12 14:17:50|107.73|106.13|108.59|106.99|108.59|106.99|107.73|106.13|0
1634048280000|2021-10-12 14:18:00|109.02|107.42|109.23|107.63|109.23|107.63|109.02|107.42|0
1634048290000|2021-10-12 14:18:10|109.67|108.07|109.45|107.85|109.88|108.28|109.23|107.63|0
1634048300000|2021-10-12 14:18:20|109.02|107.42|109.45|107.85|109.45|107.85|109.02|107.42|0
1634048310000|2021-10-12 14:18:30|109.67|108.07|109.02|107.42|109.88|108.28|109.02|107.42|0
1634048320000|2021-10-12 14:18:40|109.88|108.28|109.99|108.39|110.1|108.5|109.88|108.28|0
1634048330000|2021-10-12 14:18:50|109.88|108.28|110.31|108.71|110.53|108.93|109.88|108.28|0
1634048340000|2021-10-12 14:19:00|111.18|109.58|111.84|110.24|112.27|110.67|111.18|109.58|0
1634048350000|2021-10-12 14:19:10|112.05|110.45|111.18|109.58|112.05|110.45|111.18|109.58|0
1634048360000|2021-10-12 14:19:20|110.96|109.36|110.96|109.36|110.96|109.36|110.75|109.15|0
1634048370000|2021-10-12 14:19:30|111.4|109.8|112.49|110.89|112.49|110.89|111.4|109.8|0
1634048380000|2021-10-12 14:19:40|112.92|111.32|113.14|111.54|113.36|111.76|112.92|111.32|0
1634048390000|2021-10-12 14:19:50|113.36|111.76|113.58|111.98|114.24|112.64|113.36|111.76|0
1634048400000|2021-10-12 14:20:00|113.36|111.76|113.36|111.76|113.36|111.76|112.92|111.32|0
1634048410000|2021-10-12 14:20:10|112.27|110.67|112.49|110.89|112.49|110.89|112.05|110.45|0
1634048420000|2021-10-12 14:20:20|111.83|110.23|111.4|109.8|111.83|110.23|111.4|109.8|0
1634048430000|2021-10-12 14:20:30|110.74|109.14|112.05|110.45|112.05|110.45|110.74|109.14|0
1634048440000|2021-10-12 14:20:40|112.7|111.1|112.49|110.89|112.7|111.1|112.27|110.67|0
1634048450000|2021-10-12 14:20:50|112.92|111.32|111.83|110.23|113.14|111.54|111.83|110.23|0
1634048460000|2021-10-12 14:21:00|112.92|111.32|112.05|110.45|112.92|111.32|112.05|110.45|0
1634048470000|2021-10-12 14:21:10|111.61|110.01|111.61|110.01|112.05|110.45|111.61|110.01|0
1634048480000|2021-10-12 14:21:20|110.96|109.36|111.18|109.58|111.18|109.58|110.96|109.36|0
1634048490000|2021-10-12 14:21:30|111.39|109.79|111.61|110.01|111.61|110.01|111.18|109.58|0
1634048500000|2021-10-12 14:21:40|110.74|109.14|110.96|109.36|111.18|109.58|110.74|109.14|0
1634048510000|2021-10-12 14:21:50|111.39|109.79|111.61|110.01|111.61|110.01|111.18|109.58|0
1634048520000|2021-10-12 14:22:00|111.39|109.79|112.7|111.1|112.7|111.1|111.39|109.79|0
1634048530000|2021-10-12 14:22:10|112.92|111.32|112.48|110.88|113.14|111.54|112.48|110.88|0
1634048540000|2021-10-12 14:22:20|112.26|110.66|112.26|110.66|112.26|110.66|111.61|110.01|0
1634048550000|2021-10-12 14:22:30|112.05|110.45|112.26|110.66|112.26|110.66|111.83|110.23|0
1634048560000|2021-10-12 14:22:40|112.48|110.88|110.96|109.36|112.48|110.88|110.52|108.92|0
1634048570000|2021-10-12 14:22:50|111.39|109.79|110.74|109.14|111.39|109.79|110.74|109.14|0
1634048580000|2021-10-12 14:23:00|111.5|109.9|111.61|110.01|111.61|110.01|111.5|109.9|0
1634048590000|2021-10-12 14:23:10|112.26|110.66|112.04|110.44|112.7|111.1|111.83|110.23|0
1634048600000|2021-10-12 14:23:20|111.61|110.01|111.83|110.23|112.26|110.66|111.61|110.01|0
1634048610000|2021-10-12 14:23:30|112.04|110.44|113.35|111.75|113.35|111.75|112.04|110.44|0
1634048620000|2021-10-12 14:23:40|113.13|111.53|112.7|111.1|113.13|111.53|112.7|111.1|0
1634048630000|2021-10-12 14:23:50|112.92|111.32|114.89|113.29|114.89|113.29|112.92|111.32|0
1634048640000|2021-10-12 14:24:00|114.99|113.39|113.35|111.75|114.99|113.39|113.35|111.75|0
1634048650000|2021-10-12 14:24:10|113.13|111.53|111.39|109.79|113.13|111.53|111.39|109.79|0
1634048660000|2021-10-12 14:24:20|111.82|110.22|111.17|109.57|111.82|110.22|111.17|109.57|0
1634048670000|2021-10-12 14:24:30|110.95|109.35|111.6|110|111.6|110|110.95|109.35|0
1634048680000|2021-10-12 14:24:40|111.39|109.79|111.17|109.57|111.39|109.79|111.17|109.57|0
1634048690000|2021-10-12 14:24:50|110.95|109.35|111.6|110|111.6|110|110.95|109.35|0
1634048700000|2021-10-12 14:25:00|110.95|109.35|110.08|108.48|110.95|109.35|110.08|108.48|0
1634048710000|2021-10-12 14:25:10|111.39|109.79|110.95|109.35|111.39|109.79|110.73|109.13|0
1634048720000|2021-10-12 14:25:20|110.73|109.13|110.73|109.13|110.95|109.35|110.52|108.92|0
1634048730000|2021-10-12 14:25:30|111.17|109.57|110.52|108.92|111.38|109.78|110.52|108.92|0
1634048740000|2021-10-12 14:25:40|110.3|108.7|109.43|107.83|110.3|108.7|109.43|107.83|0
1634048750000|2021-10-12 14:25:50|109.65|108.05|109.22|107.62|109.65|108.05|109.22|107.62|0
1634048760000|2021-10-12 14:26:00|110.08|108.48|110.3|108.7|110.51|108.91|110.08|108.48|0
1634048770000|2021-10-12 14:26:10|110.73|109.13|110.73|109.13|110.95|109.35|110.51|108.91|0
1634048780000|2021-10-12 14:26:20|110.3|108.7|110.3|108.7|110.51|108.91|110.3|108.7|0
1634048790000|2021-10-12 14:26:30|110.95|109.35|111.6|110|111.6|110|110.73|109.13|0
1634048800000|2021-10-12 14:26:40|112.25|110.65|112.91|111.31|112.91|111.31|112.25|110.65|0
1634048810000|2021-10-12 14:26:50|113.13|111.53|111.82|110.22|113.13|111.53|111.82|110.22|0
1634048820000|2021-10-12 14:27:00|112.03|110.43|112.91|111.31|112.91|111.31|112.03|110.43|0
1634048830000|2021-10-12 14:27:10|113.34|111.74|112.91|111.31|113.34|111.74|112.91|111.31|0
1634048840000|2021-10-12 14:27:20|112.69|111.09|112.91|111.31|113.34|111.74|112.69|111.09|0
1634048850000|2021-10-12 14:27:30|113.34|111.74|112.91|111.31|113.34|111.74|112.91|111.31|0
1634048860000|2021-10-12 14:27:40|113.13|111.53|113.34|111.74|113.34|111.74|113.12|111.52|0
1634048870000|2021-10-12 14:27:50|113.56|111.96|116.42|114.82|116.42|114.82|113.56|111.96|0
1634048880000|2021-10-12 14:28:00|115.86|114.26|114.88|113.28|115.98|114.38|114.88|113.28|0
1634048890000|2021-10-12 14:28:10|114.22|112.62|113.78|112.18|114.22|112.62|113.56|111.96|0
1634048900000|2021-10-12 14:28:20|113.56|111.96|113.56|111.96|113.56|111.96|113.12|111.52|0
1634048910000|2021-10-12 14:28:30|114|112.4|114|112.4|114|112.4|113.34|111.74|0
1634048920000|2021-10-12 14:28:40|113.56|111.96|112.9|111.3|113.56|111.96|112.9|111.3|0
1634048930000|2021-10-12 14:28:50|112.35|110.75|113.56|111.96|113.56|111.96|112.35|110.75|0
1634048940000|2021-10-12 14:29:00|113.78|112.18|114.66|113.06|114.66|113.06|113.78|112.18|0
1634048950000|2021-10-12 14:29:10|114.44|112.84|115.53|113.93|115.53|113.93|114.44|112.84|0
1634048960000|2021-10-12 14:29:20|114.66|113.06|114.87|113.27|115.31|113.71|114.66|113.06|0
1634048970000|2021-10-12 14:29:30|114.65|113.05|114.65|113.05|114.87|113.27|114.65|113.05|0
1634048980000|2021-10-12 14:29:40|114.43|112.83|115.31|113.71|115.31|113.71|114.22|112.62|0
1634048990000|2021-10-12 14:29:50|115.75|114.15|115.97|114.37|115.97|114.37|115.53|113.93|0
1634049000000|2021-10-12 14:30:00|114.87|113.27|114.21|112.61|115.09|113.49|114.21|112.61|0
1634049010000|2021-10-12 14:30:10|113.78|112.18|113.12|111.52|113.78|112.18|113.12|111.52|0
1634049020000|2021-10-12 14:30:20|113.78|112.18|114.65|113.05|114.65|113.05|113.56|111.96|0
1634049030000|2021-10-12 14:30:30|114.43|112.83|114.65|113.05|114.87|113.27|114.21|112.61|0
1634049040000|2021-10-12 14:30:40|113.56|111.96|113.34|111.74|113.56|111.96|113.34|111.74|0
1634049050000|2021-10-12 14:30:50|112.9|111.3|112.46|110.86|112.9|111.3|112.46|110.86|0
1634049060000|2021-10-12 14:31:00|112.68|111.08|113.77|112.17|113.77|112.17|112.68|111.08|0
1634049070000|2021-10-12 14:31:10|114.21|112.61|113.77|112.17|114.21|112.61|113.77|112.17|0
1634049080000|2021-10-12 14:31:20|113.55|111.95|114.43|112.83|114.43|112.83|113.34|111.74|0
1634049090000|2021-10-12 14:31:30|113.99|112.39|113.33|111.73|113.99|112.39|113.33|111.73|0
1634049100000|2021-10-12 14:31:40|113.55|111.95|113.33|111.73|113.77|112.17|113.33|111.73|0
1634049110000|2021-10-12 14:31:50|113.12|111.52|112.68|111.08|113.12|111.52|112.68|111.08|0
1634049120000|2021-10-12 14:32:00|112.46|110.86|113.77|112.17|113.77|112.17|112.46|110.86|0
1634049130000|2021-10-12 14:32:10|113.11|111.51|111.8|110.2|113.11|111.51|111.8|110.2|0
1634049140000|2021-10-12 14:32:20|112.02|110.42|111.15|109.55|112.24|110.64|111.15|109.55|0
1634049150000|2021-10-12 14:32:30|111.37|109.77|112.46|110.86|112.46|110.86|111.37|109.77|0
1634049160000|2021-10-12 14:32:40|112.13|110.53|112.46|110.86|112.68|111.08|112.13|110.53|0
1634049170000|2021-10-12 14:32:50|113.11|111.51|113.55|111.95|113.77|112.17|113.11|111.51|0
1634049180000|2021-10-12 14:33:00|113.99|112.39|113.55|111.95|113.99|112.39|113.55|111.95|0
1634049190000|2021-10-12 14:33:10|113.77|112.17|115.53|113.93|115.53|113.93|113.77|112.17|0
1634049200000|2021-10-12 14:33:20|115.75|114.15|116.63|115.03|116.63|115.03|115.75|114.15|0
1634049210000|2021-10-12 14:33:30|116.19|114.59|115.09|113.49|116.19|114.59|115.09|113.49|0
1634049220000|2021-10-12 14:33:40|114.65|113.05|115.75|114.15|115.75|114.15|114.65|113.05|0
1634049230000|2021-10-12 14:33:50|115.52|113.92|116.19|114.59|116.19|114.59|115.52|113.92|0
1634049240000|2021-10-12 14:34:00|115.52|113.92|114.42|112.82|115.52|113.92|114.42|112.82|0
1634049250000|2021-10-12 14:34:10|114.64|113.04|116.19|114.59|116.19|114.59|114.64|113.04|0
1634049260000|2021-10-12 14:34:20|116.18|114.58|116.18|114.58|116.85|115.25|116.18|114.58|0
1634049270000|2021-10-12 14:34:30|115.96|114.36|115.74|114.14|115.96|114.36|115.74|114.14|0
1634049280000|2021-10-12 14:34:40|115.08|113.48|115.08|113.48|115.08|113.48|115.08|113.48|0
1634049290000|2021-10-12 14:34:50|114.64|113.04|114.64|113.04|114.86|113.26|114.64|113.04|0
1634049300000|2021-10-12 14:35:00|114.86|113.26|113.98|112.38|114.86|113.26|113.55|111.95|0
1634049310000|2021-10-12 14:35:10|114.42|112.82|114.42|112.82|114.86|113.26|114.42|112.82|0
1634049320000|2021-10-12 14:35:20|114.64|113.04|115.08|113.48|115.52|113.92|114.64|113.04|0
1634049330000|2021-10-12 14:35:30|114.42|112.82|115.74|114.14|115.74|114.14|114.42|112.82|0
1634049340000|2021-10-12 14:35:40|115.52|113.92|115.3|113.7|115.52|113.92|115.3|113.7|0
1634049350000|2021-10-12 14:35:50|115.52|113.92|114.64|113.04|115.52|113.92|114.64|113.04|0
1634049360000|2021-10-12 14:36:00|115.08|113.48|114.64|113.04|115.74|114.14|114.64|113.04|0
1634049370000|2021-10-12 14:36:10|114.2|112.6|114.42|112.82|114.64|113.04|114.2|112.6|0
1634049380000|2021-10-12 14:36:20|113.98|112.38|113.76|112.16|114.2|112.6|113.76|112.16|0
1634049390000|2021-10-12 14:36:30|113.54|111.94|114.42|112.82|114.42|112.82|113.54|111.94|0
1634049400000|2021-10-12 14:36:40|114.2|112.6|113.98|112.38|114.2|112.6|113.76|112.16|0
1634049410000|2021-10-12 14:36:50|112.89|111.29|112.23|110.63|113.32|111.72|112.23|110.63|0
1634049420000|2021-10-12 14:37:00|111.79|110.19|111.58|109.98|111.79|110.19|111.58|109.98|0
1634049430000|2021-10-12 14:37:10|111.79|110.19|112.45|110.85|112.45|110.85|111.79|110.19|0
1634049440000|2021-10-12 14:37:20|112.67|111.07|113.32|111.72|113.32|111.72|112.67|111.07|0
1634049450000|2021-10-12 14:37:30|113.54|111.94|113.32|111.72|113.54|111.94|113.32|111.72|0
1634049460000|2021-10-12 14:37:40|112.88|111.28|114.2|112.6|114.42|112.82|112.88|111.28|0
1634049470000|2021-10-12 14:37:50|113.98|112.38|115.74|114.14|115.74|114.14|113.76|112.16|0
1634049480000|2021-10-12 14:38:00|115.52|113.92|113.76|112.16|115.52|113.92|113.76|112.16|0
1634049490000|2021-10-12 14:38:10|113.54|111.94|113.98|112.38|113.98|112.38|113.54|111.94|0
1634049500000|2021-10-12 14:38:20|113.76|112.16|113.76|112.16|113.98|112.38|113.54|111.94|0
1634049510000|2021-10-12 14:38:30|113.98|112.38|114.63|113.03|114.63|113.03|113.98|112.38|0
1634049520000|2021-10-12 14:38:40|113.54|111.94|113.32|111.72|113.54|111.94|112.66|111.06|0
1634049530000|2021-10-12 14:38:50|113.54|111.94|113.54|111.94|113.76|112.16|113.32|111.72|0
1634049540000|2021-10-12 14:39:00|113.98|112.38|113.1|111.5|113.98|112.38|113.1|111.5|0
1634049550000|2021-10-12 14:39:10|113.32|111.72|113.76|112.16|113.76|112.16|113.32|111.72|0
1634049560000|2021-10-12 14:39:20|113.54|111.94|114.19|112.59|114.41|112.81|113.54|111.94|0
1634049570000|2021-10-12 14:39:30|113.97|112.37|114.19|112.59|114.19|112.59|113.97|112.37|0
1634049580000|2021-10-12 14:39:40|114.63|113.03|115.18|113.58|115.18|113.58|114.41|112.81|0
1634049590000|2021-10-12 14:39:50|116.17|114.57|115.29|113.69|116.17|114.57|115.29|113.69|0
1634049600000|2021-10-12 14:40:00|115.51|113.91|115.29|113.69|115.51|113.91|115.07|113.47|0
1634049610000|2021-10-12 14:40:10|115.73|114.13|117.28|115.68|117.28|115.68|115.73|114.13|0
1634049620000|2021-10-12 14:40:20|117.94|116.34|118.16|116.56|118.16|116.56|117.72|116.12|0
1634049630000|2021-10-12 14:40:30|118.61|117.01|117.94|116.34|118.61|117.01|117.94|116.34|0
1634049640000|2021-10-12 14:40:40|118.16|116.56|118.16|116.56|118.83|117.23|118.16|116.56|0
1634049650000|2021-10-12 14:40:50|117.94|116.34|117.5|115.9|117.94|116.34|117.5|115.9|0
1634049660000|2021-10-12 14:41:00|117.94|116.34|117.5|115.9|117.94|116.34|117.5|115.9|0
1634049670000|2021-10-12 14:41:10|117.05|115.45|116.83|115.23|117.05|115.45|116.61|115.01|0
1634049680000|2021-10-12 14:41:20|116.61|115.01|116.61|115.01|116.61|115.01|116.39|114.79|0
1634049690000|2021-10-12 14:41:30|116.39|114.79|116.61|115.01|116.72|115.12|116.39|114.79|0
1634049700000|2021-10-12 14:41:40|116.83|115.23|116.83|115.23|117.27|115.67|116.83|115.23|0
1634049710000|2021-10-12 14:41:50|116.61|115.01|116.39|114.79|116.61|115.01|116.17|114.57|0
1634049720000|2021-10-12 14:42:00|116.17|114.57|116.39|114.79|116.39|114.79|115.95|114.35|0
1634049730000|2021-10-12 14:42:10|116.61|115.01|116.39|114.79|116.83|115.23|116.39|114.79|0
1634049740000|2021-10-12 14:42:20|116.61|115.01|115.95|114.35|116.83|115.23|115.95|114.35|0
1634049750000|2021-10-12 14:42:30|116.17|114.57|115.73|114.13|116.17|114.57|115.73|114.13|0
1634049760000|2021-10-12 14:42:40|115.95|114.35|115.06|113.46|115.95|114.35|115.06|113.46|0
1634049770000|2021-10-12 14:42:50|115.28|113.68|115.5|113.9|115.73|114.13|115.28|113.68|0
1634049780000|2021-10-12 14:43:00|115.06|113.46|115.72|114.12|115.72|114.12|114.84|113.24|0
1634049790000|2021-10-12 14:43:10|115.5|113.9|115.28|113.68|115.5|113.9|115.28|113.68|0
1634049800000|2021-10-12 14:43:20|115.5|113.9|115.06|113.46|115.5|113.9|115.06|113.46|0
1634049810000|2021-10-12 14:43:30|115.28|113.68|115.5|113.9|115.72|114.12|115.28|113.68|0
1634049820000|2021-10-12 14:43:40|115.94|114.34|115.94|114.34|116.16|114.56|115.94|114.34|0
1634049830000|2021-10-12 14:43:50|115.5|113.9|115.72|114.12|115.72|114.12|115.5|113.9|0
1634049840000|2021-10-12 14:44:00|115.94|114.34|116.16|114.56|116.16|114.56|115.5|113.9|0
1634049850000|2021-10-12 14:44:10|116.61|115.01|116.38|114.78|116.61|115.01|116.38|114.78|0
1634049860000|2021-10-12 14:44:20|116.16|114.56|115.72|114.12|116.16|114.56|115.72|114.12|0
1634049870000|2021-10-12 14:44:30|115.06|113.46|114.62|113.02|115.06|113.46|114.62|113.02|0
1634049880000|2021-10-12 14:44:40|114.18|112.58|114.62|113.02|114.62|113.02|114.18|112.58|0
1634049890000|2021-10-12 14:44:50|114.84|113.24|113.74|112.14|114.84|113.24|113.52|111.92|0
1634049900000|2021-10-12 14:45:00|113.3|111.7|114.4|112.8|114.4|112.8|113.3|111.7|0
1634049910000|2021-10-12 14:45:10|114.29|112.69|113.96|112.36|114.4|112.8|113.96|112.36|0
1634049920000|2021-10-12 14:45:20|114.4|112.8|114.84|113.24|115.28|113.68|114.4|112.8|0
1634049930000|2021-10-12 14:45:30|114.18|112.58|115.06|113.46|115.06|113.46|114.18|112.58|0
1634049940000|2021-10-12 14:45:40|114.84|113.24|115.28|113.68|115.28|113.68|114.84|113.24|0
1634049950000|2021-10-12 14:45:50|115.06|113.46|115.06|113.46|115.5|113.9|114.62|113.02|0
1634049960000|2021-10-12 14:46:00|115.5|113.9|115.94|114.34|115.94|114.34|115.5|113.9|0
1634049970000|2021-10-12 14:46:10|115.5|113.9|117.26|115.66|117.26|115.66|115.5|113.9|0
1634049980000|2021-10-12 14:46:20|116.38|114.78|116.38|114.78|116.6|115|116.16|114.56|0
1634049990000|2021-10-12 14:46:30|116.16|114.56|115.72|114.12|116.16|114.56|115.5|113.9|0
1634050000000|2021-10-12 14:46:40|115.38|113.78|115.06|113.46|115.38|113.78|115.06|113.46|0
1634050010000|2021-10-12 14:46:50|114.84|113.24|115.06|113.46|115.06|113.46|114.84|113.24|0
1634050020000|2021-10-12 14:47:00|114.84|113.24|115.5|113.9|115.5|113.9|114.84|113.24|0
1634050030000|2021-10-12 14:47:10|115.94|114.34|115.72|114.12|116.16|114.56|115.72|114.12|0
1634050040000|2021-10-12 14:47:20|116.16|114.56|115.05|113.45|116.38|114.78|115.05|113.45|0
1634050050000|2021-10-12 14:47:30|115.49|113.89|115.94|114.34|115.94|114.34|115.27|113.67|0
1634050060000|2021-10-12 14:47:40|116.16|114.56|116.16|114.56|116.16|114.56|116.16|114.56|0
1634050070000|2021-10-12 14:47:50|115.49|113.89|115.93|114.33|115.93|114.33|115.49|113.89|0
1634050080000|2021-10-12 14:48:00|116.16|114.56|116.38|114.78|116.38|114.78|115.93|114.33|0
1634050090000|2021-10-12 14:48:10|116.6|115|116.15|114.55|116.6|115|116.15|114.55|0
1634050100000|2021-10-12 14:48:20|116.37|114.77|115.93|114.33|116.37|114.77|115.93|114.33|0
1634050110000|2021-10-12 14:48:30|115.71|114.11|115.27|113.67|115.71|114.11|115.27|113.67|0
1634050120000|2021-10-12 14:48:40|115.49|113.89|116.37|114.77|116.37|114.77|115.27|113.67|0
1634050130000|2021-10-12 14:48:50|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1634050140000|2021-10-12 14:49:00|117.04|115.44|116.59|114.99|117.26|115.66|116.59|114.99|0
1634050150000|2021-10-12 14:49:10|116.15|114.55|117.48|115.88|117.48|115.88|116.15|114.55|0
1634050160000|2021-10-12 14:49:20|117.04|115.44|116.15|114.55|117.04|115.44|116.15|114.55|0
1634050170000|2021-10-12 14:49:30|115.49|113.89|115.71|114.11|115.71|114.11|115.49|113.89|0
1634050180000|2021-10-12 14:49:40|115.93|114.33|115.93|114.33|115.93|114.33|115.49|113.89|0
1634050190000|2021-10-12 14:49:50|116.15|114.55|115.71|114.11|116.15|114.55|115.71|114.11|0
1634050200000|2021-10-12 14:50:00|115.27|113.67|115.27|113.67|115.71|114.11|115.27|113.67|0
1634050210000|2021-10-12 14:50:10|115.05|113.45|115.27|113.67|115.27|113.67|115.05|113.45|0
1634050220000|2021-10-12 14:50:20|115.05|113.45|114.83|113.23|115.05|113.45|114.17|112.57|0
1634050230000|2021-10-12 14:50:30|115.05|113.45|115.71|114.11|115.71|114.11|114.83|113.23|0
1634050240000|2021-10-12 14:50:40|115.93|114.33|116.15|114.55|116.15|114.55|115.93|114.33|0
1634050250000|2021-10-12 14:50:50|115.71|114.11|115.27|113.67|115.93|114.33|115.27|113.67|0
1634050260000|2021-10-12 14:51:00|115.05|113.45|114.61|113.01|115.05|113.45|114.61|113.01|0
1634050270000|2021-10-12 14:51:10|114.83|113.23|114.83|113.23|114.83|113.23|114.61|113.01|0
1634050280000|2021-10-12 14:51:20|114.61|113.01|114.61|113.01|114.83|113.23|114.61|113.01|0
1634050290000|2021-10-12 14:51:30|114.83|113.23|115.49|113.89|115.49|113.89|114.17|112.57|0
1634050300000|2021-10-12 14:51:40|115.26|113.66|115.04|113.44|115.26|113.66|115.04|113.44|0
1634050310000|2021-10-12 14:51:50|115.49|113.89|115.48|113.88|115.49|113.89|114.82|113.22|0
1634050320000|2021-10-12 14:52:00|116.81|115.21|116.37|114.77|116.81|115.21|116.37|114.77|0
1634050330000|2021-10-12 14:52:10|115.92|114.32|115.92|114.32|115.92|114.32|115.92|114.32|0
1634050340000|2021-10-12 14:52:20|115.7|114.1|115.92|114.32|115.92|114.32|115.7|114.1|0
1634050350000|2021-10-12 14:52:30|115.7|114.1|114.6|113|115.7|114.1|114.6|113|0
1634050360000|2021-10-12 14:52:40|114.82|113.22|114.38|112.78|114.82|113.22|114.38|112.78|0
1634050370000|2021-10-12 14:52:50|114.16|112.56|112.41|110.81|114.16|112.56|112.41|110.81|0
1634050380000|2021-10-12 14:53:00|113.07|111.47|113.29|111.69|113.29|111.69|113.07|111.47|0
1634050390000|2021-10-12 14:53:10|113.39|111.79|114.16|112.56|114.16|112.56|112.85|111.25|0
1634050400000|2021-10-12 14:53:20|113.94|112.34|114.6|113|114.82|113.22|113.94|112.34|0
1634050410000|2021-10-12 14:53:30|113.94|112.34|113.94|112.34|114.38|112.78|113.94|112.34|0
1634050420000|2021-10-12 14:53:40|114.38|112.78|113.5|111.9|114.38|112.78|113.5|111.9|0
1634050430000|2021-10-12 14:53:50|113.72|112.12|112.63|111.03|113.72|112.12|112.63|111.03|0
1634050440000|2021-10-12 14:54:00|112.85|111.25|112.63|111.03|113.5|111.9|112.63|111.03|0
1634050450000|2021-10-12 14:54:10|112.85|111.25|110.88|109.28|112.85|111.25|110.88|109.28|0
1634050460000|2021-10-12 14:54:20|111.32|109.72|111.97|110.37|111.97|110.37|111.32|109.72|0
1634050470000|2021-10-12 14:54:30|111.75|110.15|111.75|110.15|111.97|110.37|111.75|110.15|0
1634050480000|2021-10-12 14:54:40|111.97|110.37|112.41|110.81|112.63|111.03|111.97|110.37|0
1634050490000|2021-10-12 14:54:50|112.84|111.24|112.41|110.81|112.84|111.24|112.41|110.81|0
1634050500000|2021-10-12 14:55:00|113.06|111.46|112.62|111.02|113.06|111.46|112.62|111.02|0
1634050510000|2021-10-12 14:55:10|113.06|111.46|111.1|109.5|113.06|111.46|111.1|109.5|0
1634050520000|2021-10-12 14:55:20|110.88|109.28|111.1|109.5|111.1|109.5|110.66|109.06|0
1634050530000|2021-10-12 14:55:30|111.75|110.15|111.53|109.93|111.75|110.15|111.31|109.71|0
1634050540000|2021-10-12 14:55:40|111.31|109.71|111.1|109.5|111.31|109.71|111.1|109.5|0
1634050550000|2021-10-12 14:55:50|111.75|110.15|111.75|110.15|111.75|110.15|111.31|109.71|0
1634050560000|2021-10-12 14:56:00|111.53|109.93|111.75|110.15|112.19|110.59|111.53|109.93|0
1634050570000|2021-10-12 14:56:10|112.19|110.59|113.06|111.46|113.06|111.46|112.19|110.59|0
1634050580000|2021-10-12 14:56:20|113.28|111.68|112.84|111.24|113.28|111.68|112.62|111.02|0
1634050590000|2021-10-12 14:56:30|113.5|111.9|113.28|111.68|113.94|112.34|113.28|111.68|0
1634050600000|2021-10-12 14:56:40|113.06|111.46|113.06|111.46|113.28|111.68|112.84|111.24|0
1634050610000|2021-10-12 14:56:50|113.28|111.68|112.18|110.58|113.28|111.68|112.18|110.58|0
1634050620000|2021-10-12 14:57:00|112.4|110.8|113.06|111.46|113.06|111.46|112.18|110.58|0
1634050630000|2021-10-12 14:57:10|113.28|111.68|112.62|111.02|113.28|111.68|112.62|111.02|0
1634050640000|2021-10-12 14:57:20|112.84|111.24|112.84|111.24|113.06|111.46|112.84|111.24|0
1634050650000|2021-10-12 14:57:30|113.06|111.46|112.62|111.02|113.06|111.46|112.62|111.02|0
1634050660000|2021-10-12 14:57:40|113.28|111.68|113.71|112.11|113.93|112.33|113.28|111.68|0
1634050670000|2021-10-12 14:57:50|113.06|111.46|113.49|111.89|113.49|111.89|113.06|111.46|0
1634050680000|2021-10-12 14:58:00|113.06|111.46|113.71|112.11|113.71|112.11|113.06|111.46|0
1634050690000|2021-10-12 14:58:10|113.49|111.89|113.82|112.22|113.82|112.22|113.27|111.67|0
1634050700000|2021-10-12 14:58:20|113.93|112.33|113.93|112.33|113.93|112.33|113.49|111.89|0
1634050710000|2021-10-12 14:58:30|113.49|111.89|113.49|111.89|113.49|111.89|113.49|111.89|0
1634050720000|2021-10-12 14:58:40|113.27|111.67|113.27|111.67|113.27|111.67|113.27|111.67|0
1634050730000|2021-10-12 14:58:50|113.05|111.45|113.05|111.45|113.05|111.45|113.05|111.45|0
1634050740000|2021-10-12 14:59:00|112.83|111.23|113.27|111.67|113.27|111.67|112.83|111.23|0
1634050750000|2021-10-12 14:59:10|114.15|112.55|113.71|112.11|114.15|112.55|113.71|112.11|0
1634050760000|2021-10-12 14:59:20|113.93|112.33|112.83|111.23|113.93|112.33|112.83|111.23|0
1634050770000|2021-10-12 14:59:30|112.18|110.58|110.22|108.62|112.18|110.58|110.22|108.62|0
1634050780000|2021-10-12 14:59:40|110.65|109.05|110.22|108.62|110.65|109.05|110.22|108.62|0
1634050790000|2021-10-12 14:59:50|110.43|108.83|110.43|108.83|110.43|108.83|110|108.4|0
1634050800000|2021-10-12 15:00:00|111.09|109.49|112.61|111.01|112.61|111.01|111.09|109.49|0
1634050810000|2021-10-12 15:00:10|112.83|111.23|115.69|114.09|115.69|114.09|112.83|111.23|0
1634050820000|2021-10-12 15:00:20|115.25|113.65|117.01|115.41|117.01|115.41|115.03|113.43|0
1634050830000|2021-10-12 15:00:30|117.9|116.3|118.56|116.96|118.79|117.19|117.9|116.3|0
1634050840000|2021-10-12 15:00:40|117.9|116.3|117.23|115.63|117.9|116.3|117.23|115.63|0
1634050850000|2021-10-12 15:00:50|117.45|115.85|117.23|115.63|118.12|116.52|117.23|115.63|0
1634050860000|2021-10-12 15:01:00|117.01|115.41|116.57|114.97|117.23|115.63|116.57|114.97|0
1634050870000|2021-10-12 15:01:10|115.91|114.31|116.13|114.53|116.13|114.53|115.91|114.31|0
1634050880000|2021-10-12 15:01:20|116.35|114.75|116.13|114.53|116.79|115.19|116.13|114.53|0
1634050890000|2021-10-12 15:01:30|115.9|114.3|116.01|114.41|116.35|114.75|115.9|114.3|0
1634050900000|2021-10-12 15:01:40|115.46|113.86|115.68|114.08|115.68|114.08|115.02|113.42|0
1634050910000|2021-10-12 15:01:50|116.35|114.75|116.57|114.97|116.57|114.97|116.12|114.52|0
1634050920000|2021-10-12 15:02:00|117.01|115.41|117.45|115.85|117.45|115.85|116.79|115.19|0
1634050930000|2021-10-12 15:02:10|117.01|115.41|116.12|114.52|117.23|115.63|116.12|114.52|0
1634050940000|2021-10-12 15:02:20|117.01|115.41|117.01|115.41|117.23|115.63|117.01|115.41|0
1634050950000|2021-10-12 15:02:30|117.23|115.63|116.34|114.74|117.23|115.63|116.34|114.74|0
1634050960000|2021-10-12 15:02:40|116.12|114.52|116.34|114.74|116.34|114.74|115.9|114.3|0
1634050970000|2021-10-12 15:02:50|116.12|114.52|116.12|114.52|116.12|114.52|115.9|114.3|0
1634050980000|2021-10-12 15:03:00|115.9|114.3|116.56|114.96|116.56|114.96|115.9|114.3|0
1634050990000|2021-10-12 15:03:10|116.34|114.74|115.46|113.86|116.34|114.74|115.46|113.86|0
1634051000000|2021-10-12 15:03:20|115.02|113.42|115.46|113.86|115.46|113.86|115.02|113.42|0
1634051010000|2021-10-12 15:03:30|115.24|113.64|115.46|113.86|115.46|113.86|115.24|113.64|0
1634051020000|2021-10-12 15:03:40|115.56|113.96|115.24|113.64|115.56|113.96|115.24|113.64|0
1634051030000|2021-10-12 15:03:50|115.46|113.86|115.46|113.86|115.46|113.86|115.24|113.64|0
1634051040000|2021-10-12 15:04:00|115.02|113.42|114.58|112.98|115.24|113.64|114.58|112.98|0
1634051050000|2021-10-12 15:04:10|113.48|111.88|113.7|112.1|113.7|112.1|113.48|111.88|0
1634051060000|2021-10-12 15:04:20|113.48|111.88|113.26|111.66|113.48|111.88|113.26|111.66|0
1634051070000|2021-10-12 15:04:30|112.82|111.22|113.04|111.44|113.26|111.66|112.82|111.22|0
1634051080000|2021-10-12 15:04:40|114.14|112.54|114.58|112.98|114.58|112.98|114.14|112.54|0
1634051090000|2021-10-12 15:04:50|114.8|113.2|114.8|113.2|115.02|113.42|114.58|112.98|0
1634051100000|2021-10-12 15:05:00|115.02|113.42|114.8|113.2|115.02|113.42|114.36|112.76|0
1634051110000|2021-10-12 15:05:10|114.36|112.76|114.35|112.75|114.57|112.97|114.35|112.75|0
1634051120000|2021-10-12 15:05:20|114.57|112.97|115.23|113.63|115.23|113.63|114.57|112.97|0
1634051130000|2021-10-12 15:05:30|115.9|114.3|116.12|114.52|116.12|114.52|115.9|114.3|0
1634051140000|2021-10-12 15:05:40|115.9|114.3|116.56|114.96|116.56|114.96|115.9|114.3|0
1634051150000|2021-10-12 15:05:50|116.34|114.74|117.22|115.62|117.22|115.62|116.34|114.74|0
1634051160000|2021-10-12 15:06:00|117|115.4|116.78|115.18|117|115.4|116.56|114.96|0
1634051170000|2021-10-12 15:06:10|116.44|114.84|116.11|114.51|116.44|114.84|115.89|114.29|0
1634051180000|2021-10-12 15:06:20|115.67|114.07|115.67|114.07|115.89|114.29|115.34|113.74|0
1634051190000|2021-10-12 15:06:30|115.89|114.29|115.67|114.07|115.89|114.29|115.67|114.07|0
1634051200000|2021-10-12 15:06:40|115.89|114.29|115.89|114.29|115.89|114.29|115.45|113.85|0
1634051210000|2021-10-12 15:06:50|116.78|115.18|116.33|114.73|116.78|115.18|116.33|114.73|0
1634051220000|2021-10-12 15:07:00|116.11|114.51|116.55|114.95|116.56|114.96|116.11|114.51|0
1634051230000|2021-10-12 15:07:10|116.78|115.18|117.44|115.84|117.66|116.06|116.78|115.18|0
1634051240000|2021-10-12 15:07:20|117|115.4|117.32|115.72|117.32|115.72|117|115.4|0
1634051250000|2021-10-12 15:07:30|117.22|115.62|116.78|115.18|117.22|115.62|116.78|115.18|0
1634051260000|2021-10-12 15:07:40|117|115.4|117|115.4|117|115.4|116.55|114.95|0
1634051270000|2021-10-12 15:07:50|116.77|115.17|117.44|115.84|117.44|115.84|116.77|115.17|0
1634051280000|2021-10-12 15:08:00|117.22|115.62|117|115.4|117.22|115.62|117|115.4|0
1634051290000|2021-10-12 15:08:10|117.44|115.84|118.1|116.5|118.33|116.73|117.44|115.84|0
1634051300000|2021-10-12 15:08:20|118.33|116.73|118.77|117.17|118.77|117.17|118.33|116.73|0
1634051310000|2021-10-12 15:08:30|119.44|117.84|120.11|118.51|120.78|119.18|119.44|117.84|0
1634051320000|2021-10-12 15:08:40|119.88|118.28|120.55|118.95|120.55|118.95|119.44|117.84|0
1634051330000|2021-10-12 15:08:50|120.77|119.17|121.45|119.85|121.45|119.85|120.77|119.17|0
1634051340000|2021-10-12 15:09:00|122.57|120.97|122.57|120.97|122.57|120.97|122.34|120.74|0
1634051350000|2021-10-12 15:09:10|123.24|121.64|122.22|120.62|123.24|121.64|122.12|120.52|0
1634051360000|2021-10-12 15:09:20|122.79|121.19|122.34|120.74|122.79|121.19|122.34|120.74|0
1634051370000|2021-10-12 15:09:30|121.67|120.07|121.89|120.29|122.34|120.74|121.67|120.07|0
1634051380000|2021-10-12 15:09:40|121.67|120.07|121.33|119.73|121.67|120.07|121.33|119.73|0
1634051390000|2021-10-12 15:09:50|121.44|119.84|121|119.4|121.44|119.84|121|119.4|0
1634051400000|2021-10-12 15:10:00|121.67|120.07|121.89|120.29|121.89|120.29|121.44|119.84|0
1634051410000|2021-10-12 15:10:10|121.67|120.07|121.22|119.62|121.67|120.07|121.22|119.62|0
1634051420000|2021-10-12 15:10:20|121.44|119.84|120.99|119.39|121.44|119.84|120.77|119.17|0
1634051430000|2021-10-12 15:10:30|120.55|118.95|120.32|118.72|120.55|118.95|120.32|118.72|0
1634051440000|2021-10-12 15:10:40|120.43|118.83|120.1|118.5|120.43|118.83|120.1|118.5|0
1634051450000|2021-10-12 15:10:50|119.88|118.28|119.65|118.05|119.88|118.28|119.43|117.83|0
1634051460000|2021-10-12 15:11:00|119.88|118.28|119.43|117.83|119.88|118.28|119.43|117.83|0
1634051470000|2021-10-12 15:11:10|119.65|118.05|119.21|117.61|119.88|118.28|119.21|117.61|0
1634051480000|2021-10-12 15:11:20|118.32|116.72|118.32|116.72|118.32|116.72|117.87|116.27|0
1634051490000|2021-10-12 15:11:30|118.1|116.5|118.32|116.72|118.76|117.16|118.1|116.5|0
1634051500000|2021-10-12 15:11:40|118.98|117.38|119.43|117.83|119.43|117.83|118.98|117.38|0
1634051510000|2021-10-12 15:11:50|119.41|117.81|119.63|118.03|119.63|118.03|119.41|117.81|0
1634051520000|2021-10-12 15:12:00|119.41|117.81|118.68|117.08|119.41|117.81|118.45|116.85|0
1634051530000|2021-10-12 15:12:10|119.12|117.52|118.9|117.3|119.12|117.52|118.9|117.3|0
1634051550000|2021-10-12 15:12:30|119.12|117.52|118.9|117.3|119.12|117.52|118.9|117.3|0
1634051560000|2021-10-12 15:12:40|118.45|116.85|118.68|117.08|118.68|117.08|118.45|116.85|0
1634051570000|2021-10-12 15:12:50|118.45|116.85|118.45|116.85|118.45|116.85|118.23|116.63|0
1634051580000|2021-10-12 15:13:00|118.23|116.63|118.45|116.85|118.67|117.07|118.23|116.63|0
1634051590000|2021-10-12 15:13:10|118.9|117.3|119.35|117.75|119.35|117.75|118.9|117.3|0
1634051600000|2021-10-12 15:13:20|119.23|117.63|118.9|117.3|119.23|117.63|118.9|117.3|0
1634051610000|2021-10-12 15:13:30|118.56|116.96|118.67|117.07|118.67|117.07|118.56|116.96|0
1634051620000|2021-10-12 15:13:40|118.45|116.85|118|116.4|118.45|116.85|118|116.4|0
1634051630000|2021-10-12 15:13:50|117.78|116.18|118|116.4|118|116.4|117.78|116.18|0
1634051640000|2021-10-12 15:14:00|117.78|116.18|117.33|115.73|117.78|116.18|117.11|115.51|0
1634051650000|2021-10-12 15:14:10|117.56|115.96|117.78|116.18|117.78|116.18|117.56|115.96|0
1634051660000|2021-10-12 15:14:20|117.56|115.96|117.78|116.18|117.78|116.18|117.56|115.96|0
1634051670000|2021-10-12 15:14:30|118|116.4|116.89|115.29|118|116.4|116.89|115.29|0
1634051680000|2021-10-12 15:14:40|117.33|115.73|117.33|115.73|117.56|115.96|117.11|115.51|0
1634051690000|2021-10-12 15:14:50|117.11|115.51|117.11|115.51|117.33|115.73|117.11|115.51|0
1634051700000|2021-10-12 15:15:00|117.55|115.95|117.55|115.95|117.55|115.95|117.55|115.95|0
1634051710000|2021-10-12 15:15:10|117.11|115.51|117.11|115.51|117.33|115.73|117.11|115.51|0
1634051720000|2021-10-12 15:15:20|116.66|115.06|116.66|115.06|116.66|115.06|116.66|115.06|0
1634051730000|2021-10-12 15:15:30|116.44|114.84|116.22|114.62|116.44|114.84|116.22|114.62|0
1634051740000|2021-10-12 15:15:40|116|114.4|116.22|114.62|116.22|114.62|115.77|114.17|0
1634051750000|2021-10-12 15:15:50|115.33|113.73|114.22|112.62|115.33|113.73|114.22|112.62|0
1634051760000|2021-10-12 15:16:00|114.44|112.84|114.44|112.84|114.44|112.84|114.22|112.62|0
1634051770000|2021-10-12 15:16:10|114.22|112.62|114.22|112.62|114.44|112.84|114.22|112.62|0
1634051780000|2021-10-12 15:16:20|114.66|113.06|114.89|113.29|114.89|113.29|114.66|113.06|0
1634051790000|2021-10-12 15:16:30|115.33|113.73|115.77|114.17|115.99|114.39|115.33|113.73|0
1634051800000|2021-10-12 15:16:40|115.99|114.39|115.55|113.95|116.22|114.62|115.55|113.95|0
1634051810000|2021-10-12 15:16:50|116.22|114.62|116.88|115.28|116.88|115.28|116.22|114.62|0
1634051820000|2021-10-12 15:17:00|117.1|115.5|117.1|115.5|117.55|115.95|116.88|115.28|0
1634051830000|2021-10-12 15:17:10|116.66|115.06|115.99|114.39|116.66|115.06|115.99|114.39|0
1634051840000|2021-10-12 15:17:20|115.77|114.17|116.44|114.84|116.44|114.84|115.77|114.17|0
1634051850000|2021-10-12 15:17:30|116.21|114.61|115.77|114.17|116.21|114.61|115.77|114.17|0
1634051860000|2021-10-12 15:17:40|115.99|114.39|115.55|113.95|115.99|114.39|115.55|113.95|0
1634051870000|2021-10-12 15:17:50|115.77|114.17|115.33|113.73|115.77|114.17|115.33|113.73|0
1634051890000|2021-10-12 15:18:10|115.1|113.5|115.55|113.95|115.55|113.95|114.66|113.06|0
1634051900000|2021-10-12 15:18:20|115.77|114.17|115.32|113.72|115.77|114.17|115.32|113.72|0
1634051910000|2021-10-12 15:18:30|115.55|113.95|115.77|114.17|115.77|114.17|115.32|113.72|0
1634051920000|2021-10-12 15:18:40|116.43|114.83|115.77|114.17|116.43|114.83|115.77|114.17|0
1634051930000|2021-10-12 15:18:50|115.99|114.39|115.1|113.5|115.99|114.39|115.1|113.5|0
1634051940000|2021-10-12 15:19:00|114.99|113.39|114.44|112.84|115.1|113.5|114.44|112.84|0
1634051950000|2021-10-12 15:19:10|114.88|113.28|114.44|112.84|114.88|113.28|114.44|112.84|0
1634051960000|2021-10-12 15:19:20|114.22|112.62|114.22|112.62|114.22|112.62|114.22|112.62|0
1634051970000|2021-10-12 15:19:30|114.44|112.84|115.32|113.72|115.32|113.72|114.44|112.84|0
1634051980000|2021-10-12 15:19:40|115.43|113.83|115.1|113.5|115.43|113.83|115.1|113.5|0
1634051990000|2021-10-12 15:19:50|115.32|113.72|115.32|113.72|115.54|113.94|115.32|113.72|0
1634052000000|2021-10-12 15:20:00|115.54|113.94|115.1|113.5|115.54|113.94|114.88|113.28|0
1634052010000|2021-10-12 15:20:10|115.32|113.72|114.66|113.06|115.32|113.72|114.66|113.06|0
1634052020000|2021-10-12 15:20:20|115.54|113.94|115.99|114.39|115.99|114.39|115.54|113.94|0
1634052030000|2021-10-12 15:20:30|116.09|114.49|115.32|113.72|116.09|114.49|115.32|113.72|0
1634052040000|2021-10-12 15:20:40|115.99|114.39|115.99|114.39|115.99|114.39|115.99|114.39|0
1634052050000|2021-10-12 15:20:50|116.21|114.61|116.21|114.61|116.21|114.61|115.76|114.16|0
1634052060000|2021-10-12 15:21:00|116.43|114.83|116.21|114.61|116.65|115.05|116.21|114.61|0
1634052070000|2021-10-12 15:21:10|116.43|114.83|116.43|114.83|116.87|115.27|116.43|114.83|0
1634052080000|2021-10-12 15:21:20|116.65|115.05|116.43|114.83|116.87|115.27|116.43|114.83|0
1634052090000|2021-10-12 15:21:30|115.98|114.38|115.54|113.94|115.98|114.38|115.54|113.94|0
1634052100000|2021-10-12 15:21:40|115.98|114.38|115.76|114.16|116.21|114.61|115.76|114.16|0
1634052110000|2021-10-12 15:21:50|115.54|113.94|115.1|113.5|115.54|113.94|115.1|113.5|0
1634052120000|2021-10-12 15:22:00|115.32|113.72|114.87|113.27|115.54|113.94|114.87|113.27|0
1634052130000|2021-10-12 15:22:10|115.32|113.72|115.76|114.16|115.76|114.16|115.32|113.72|0
1634052140000|2021-10-12 15:22:20|116.09|114.49|116.43|114.83|116.43|114.83|116.09|114.49|0
1634052150000|2021-10-12 15:22:30|116.2|114.6|116.65|115.05|116.65|115.05|115.98|114.38|0
1634052160000|2021-10-12 15:22:40|116.2|114.6|116.65|115.05|116.65|115.05|116.2|114.6|0
1634052170000|2021-10-12 15:22:50|116.43|114.83|117.76|116.16|117.76|116.16|116.43|114.83|0
1634052180000|2021-10-12 15:23:00|118.43|116.83|118.21|116.61|118.43|116.83|118.21|116.61|0
1634052190000|2021-10-12 15:23:10|118.43|116.83|117.98|116.38|118.43|116.83|117.98|116.38|0
1634052200000|2021-10-12 15:23:20|117.76|116.16|117.76|116.16|117.76|116.16|117.54|115.94|0
1634052210000|2021-10-12 15:23:30|117.98|116.38|117.31|115.71|117.98|116.38|117.31|115.71|0
1634052220000|2021-10-12 15:23:40|117.54|115.94|117.54|115.94|117.76|116.16|117.54|115.94|0
1634052230000|2021-10-12 15:23:50|117.31|115.71|117.76|116.16|117.76|116.16|117.31|115.71|0
1634052240000|2021-10-12 15:24:00|116.87|115.27|117.31|115.71|117.31|115.71|116.87|115.27|0
1634052250000|2021-10-12 15:24:10|117.76|116.16|117.76|116.16|117.76|116.16|117.76|116.16|0
1634052260000|2021-10-12 15:24:20|117.54|115.94|117.54|115.94|117.54|115.94|117.31|115.71|0
1634052270000|2021-10-12 15:24:30|117.31|115.71|117.54|115.94|117.54|115.94|117.09|115.49|0
1634052280000|2021-10-12 15:24:40|117.76|116.16|118.31|116.71|118.43|116.83|117.76|116.16|0
1634052290000|2021-10-12 15:24:50|118.2|116.6|118.87|117.27|118.87|117.27|118.2|116.6|0
1634052300000|2021-10-12 15:25:00|119.1|117.5|118.43|116.83|119.1|117.5|118.43|116.83|0
1634052310000|2021-10-12 15:25:10|118.65|117.05|118.87|117.27|119.1|117.5|118.65|117.05|0
1634052320000|2021-10-12 15:25:20|118.43|116.83|118.2|116.6|118.43|116.83|117.76|116.16|0
1634052330000|2021-10-12 15:25:30|117.98|116.38|117.09|115.49|117.98|116.38|117.09|115.49|0
1634052340000|2021-10-12 15:25:40|117.31|115.71|117.09|115.49|117.31|115.71|117.09|115.49|0
1634052350000|2021-10-12 15:25:50|117.31|115.71|117.98|116.38|117.98|116.38|117.31|115.71|0
1634052360000|2021-10-12 15:26:00|117.31|115.71|117.31|115.71|117.31|115.71|117.09|115.49|0
1634052370000|2021-10-12 15:26:10|117.09|115.49|117.09|115.49|117.09|115.49|116.86|115.26|0
1634052380000|2021-10-12 15:26:20|116.86|115.26|117.31|115.71|117.31|115.71|116.86|115.26|0
1634052390000|2021-10-12 15:26:30|117.09|115.49|116.86|115.26|117.53|115.93|116.86|115.26|0
1634052400000|2021-10-12 15:26:40|117.09|115.49|116.86|115.26|117.09|115.49|116.86|115.26|0
1634052410000|2021-10-12 15:26:50|117.08|115.48|117.31|115.71|117.31|115.71|116.86|115.26|0
1634052420000|2021-10-12 15:27:00|117.08|115.48|117.08|115.48|117.08|115.48|116.64|115.04|0
1634052430000|2021-10-12 15:27:10|116.86|115.26|116.64|115.04|116.86|115.26|116.42|114.82|0
1634052440000|2021-10-12 15:27:20|116.42|114.82|115.83|114.23|116.42|114.82|115.83|114.23|0
1634052450000|2021-10-12 15:27:30|116.05|114.45|115.83|114.23|116.05|114.45|115.61|114.01|0
1634052460000|2021-10-12 15:27:40|116.05|114.45|116.05|114.45|116.5|114.9|116.05|114.45|0
1634052470000|2021-10-12 15:27:50|115.83|114.23|115.83|114.23|115.83|114.23|115.83|114.23|0
1634052480000|2021-10-12 15:28:00|116.05|114.45|116.16|114.56|116.28|114.68|116.05|114.45|0
1634052490000|2021-10-12 15:28:10|116.28|114.68|116.72|115.12|116.72|115.12|116.28|114.68|0
1634052500000|2021-10-12 15:28:20|116.5|114.9|116.5|114.9|116.5|114.9|116.5|114.9|0
1634052510000|2021-10-12 15:28:30|116.72|115.12|116.5|114.9|116.72|115.12|116.5|114.9|0
1634052520000|2021-10-12 15:28:40|116.72|115.12|116.5|114.9|116.72|115.12|116.5|114.9|0
1634052530000|2021-10-12 15:28:50|116.95|115.35|117.17|115.57|117.17|115.57|116.95|115.35|0
1634052540000|2021-10-12 15:29:00|116.95|115.35|116.5|114.9|117.17|115.57|116.5|114.9|0
1634052550000|2021-10-12 15:29:10|116.27|114.67|116.5|114.9|116.72|115.12|116.27|114.67|0
1634052560000|2021-10-12 15:29:20|116.72|115.12|115.83|114.23|116.72|115.12|115.83|114.23|0
1634052570000|2021-10-12 15:29:30|115.6|114|115.16|113.56|115.6|114|114.93|113.33|0
1634052580000|2021-10-12 15:29:40|115.38|113.78|115.83|114.23|115.83|114.23|115.38|113.78|0
1634052590000|2021-10-12 15:29:50|116.05|114.45|116.05|114.45|116.05|114.45|116.05|114.45|0
1634052600000|2021-10-12 15:30:00|116.27|114.67|116.27|114.67|116.27|114.67|116.05|114.45|0
1634052610000|2021-10-12 15:30:10|116.94|115.34|116.27|114.67|117.17|115.57|116.27|114.67|0
1634052620000|2021-10-12 15:30:20|116.16|114.56|116.94|115.34|116.94|115.34|116.16|114.56|0
1634052630000|2021-10-12 15:30:30|116.72|115.12|117.62|116.02|117.62|116.02|116.72|115.12|0
1634052640000|2021-10-12 15:30:40|117.17|115.57|117.17|115.57|117.39|115.79|117.17|115.57|0
1634052650000|2021-10-12 15:30:50|116.94|115.34|116.94|115.34|116.94|115.34|116.94|115.34|0
1634052660000|2021-10-12 15:31:00|116.72|115.12|116.72|115.12|116.72|115.12|116.49|114.89|0
1634052670000|2021-10-12 15:31:10|116.05|114.45|115.82|114.22|116.05|114.45|115.82|114.22|0
1634052680000|2021-10-12 15:31:20|116.27|114.67|116.05|114.45|116.27|114.67|116.05|114.45|0
1634052690000|2021-10-12 15:31:30|116.27|114.67|116.27|114.67|116.27|114.67|116.05|114.45|0
1634052700000|2021-10-12 15:31:40|116.05|114.45|116.27|114.67|116.27|114.67|116.05|114.45|0
1634052710000|2021-10-12 15:31:50|116.04|114.44|116.27|114.67|116.27|114.67|116.04|114.44|0
1634052720000|2021-10-12 15:32:00|116.04|114.44|116.27|114.67|116.49|114.89|116.04|114.44|0
1634052730000|2021-10-12 15:32:10|116.72|115.12|116.04|114.44|116.72|115.12|116.04|114.44|0
1634052740000|2021-10-12 15:32:20|115.82|114.22|116.04|114.44|116.04|114.44|115.82|114.22|0
1634052750000|2021-10-12 15:32:30|115.82|114.22|116.27|114.67|116.49|114.89|115.82|114.22|0
1634052760000|2021-10-12 15:32:40|116.49|114.89|116.15|114.55|116.49|114.89|116.15|114.55|0
1634052770000|2021-10-12 15:32:50|116.27|114.67|116.27|114.67|116.71|115.11|116.27|114.67|0
1634052780000|2021-10-12 15:33:00|116.04|114.44|115.37|113.77|116.04|114.44|115.37|113.77|0
1634052790000|2021-10-12 15:33:10|115.15|113.55|115.37|113.77|115.37|113.77|114.93|113.33|0
1634052800000|2021-10-12 15:33:20|115.15|113.55|114.93|113.33|115.15|113.55|114.93|113.33|0
1634052810000|2021-10-12 15:33:30|115.15|113.55|114.93|113.33|115.15|113.55|114.93|113.33|0
1634052820000|2021-10-12 15:33:40|114.92|113.32|115.37|113.77|115.7|114.1|114.92|113.32|0
1634052830000|2021-10-12 15:33:50|115.15|113.55|115.37|113.77|115.37|113.77|115.15|113.55|0
1634052840000|2021-10-12 15:34:00|114.48|112.88|113.81|112.21|114.48|112.88|113.81|112.21|0
1634052850000|2021-10-12 15:34:10|114.26|112.66|113.81|112.21|114.26|112.66|113.81|112.21|0
1634052860000|2021-10-12 15:34:20|113.59|111.99|114.03|112.43|114.03|112.43|113.59|111.99|0
1634052870000|2021-10-12 15:34:30|113.81|112.21|114.03|112.43|114.03|112.43|113.81|112.21|0
1634052880000|2021-10-12 15:34:40|113.81|112.21|113.81|112.21|114.03|112.43|113.81|112.21|0
1634052890000|2021-10-12 15:34:50|114.25|112.65|113.14|111.54|114.25|112.65|113.14|111.54|0
1634052900000|2021-10-12 15:35:00|113.59|111.99|113.14|111.54|113.81|112.21|113.14|111.54|0
1634052910000|2021-10-12 15:35:10|112.92|111.32|112.92|111.32|112.92|111.32|112.7|111.1|0
1634052920000|2021-10-12 15:35:20|113.14|111.54|114.03|112.43|114.03|112.43|113.14|111.54|0
1634052930000|2021-10-12 15:35:30|114.7|113.1|114.03|112.43|115.14|113.54|114.03|112.43|0
1634052940000|2021-10-12 15:35:40|113.81|112.21|113.59|111.99|113.81|112.21|113.36|111.76|0
1634052950000|2021-10-12 15:35:50|113.81|112.21|114.47|112.87|114.47|112.87|113.81|112.21|0
1634052960000|2021-10-12 15:36:00|114.25|112.65|113.36|111.76|114.25|112.65|113.36|111.76|0
1634052970000|2021-10-12 15:36:10|113.81|112.21|113.58|111.98|114.03|112.43|113.58|111.98|0
1634052980000|2021-10-12 15:36:20|113.36|111.76|112.47|110.87|113.36|111.76|112.47|110.87|0
1634052990000|2021-10-12 15:36:30|112.25|110.65|112.47|110.87|112.47|110.87|112.25|110.65|0
1634053000000|2021-10-12 15:36:40|112.7|111.1|113.14|111.54|113.14|111.54|112.7|111.1|0
1634053010000|2021-10-12 15:36:50|112.7|111.1|112.92|111.32|113.14|111.54|112.7|111.1|0
1634053020000|2021-10-12 15:37:00|113.14|111.54|113.8|112.2|113.8|112.2|113.14|111.54|0
1634053030000|2021-10-12 15:37:10|114.03|112.43|114.03|112.43|114.03|112.43|114.03|112.43|0
1634053040000|2021-10-12 15:37:20|114.25|112.65|114.47|112.87|114.47|112.87|114.25|112.65|0
1634053050000|2021-10-12 15:37:30|114.69|113.09|114.25|112.65|114.69|113.09|114.25|112.65|0
1634053060000|2021-10-12 15:37:40|114.47|112.87|114.69|113.09|114.69|113.09|114.47|112.87|0
1634053070000|2021-10-12 15:37:50|114.47|112.87|114.25|112.65|114.47|112.87|114.25|112.65|0
1634053080000|2021-10-12 15:38:00|113.8|112.2|113.8|112.2|113.8|112.2|113.58|111.98|0
1634053090000|2021-10-12 15:38:10|114.03|112.43|114.47|112.87|114.47|112.87|114.02|112.42|0
1634053100000|2021-10-12 15:38:20|114.69|113.09|114.92|113.32|114.92|113.32|114.47|112.87|0
1634053110000|2021-10-12 15:38:30|114.69|113.09|114.69|113.09|114.92|113.32|114.69|113.09|0
1634053120000|2021-10-12 15:38:40|114.47|112.87|114.69|113.09|114.91|113.31|114.47|112.87|0
1634053130000|2021-10-12 15:38:50|114.47|112.87|114.69|113.09|114.91|113.31|114.47|112.87|0
1634053140000|2021-10-12 15:39:00|114.91|113.31|114.47|112.87|114.91|113.31|114.47|112.87|0
1634053150000|2021-10-12 15:39:10|114.02|112.42|114.02|112.42|114.02|112.42|113.8|112.2|0
1634053160000|2021-10-12 15:39:20|113.8|112.2|114.24|112.64|114.24|112.64|113.58|111.98|0
1634053170000|2021-10-12 15:39:30|114.91|113.31|114.47|112.87|114.91|113.31|114.47|112.87|0
1634053180000|2021-10-12 15:39:40|114.69|113.09|114.24|112.64|114.69|113.09|114.24|112.64|0
1634053190000|2021-10-12 15:39:50|114.47|112.87|113.8|112.2|114.47|112.87|113.8|112.2|0
1634053200000|2021-10-12 15:40:00|113.35|111.75|113.13|111.53|113.35|111.75|113.13|111.53|0
1634053210000|2021-10-12 15:40:10|113.35|111.75|113.58|111.98|114.02|112.42|113.35|111.75|0
1634053220000|2021-10-12 15:40:20|113.13|111.53|112.69|111.09|113.13|111.53|112.69|111.09|0
1634053230000|2021-10-12 15:40:30|113.13|111.53|113.8|112.2|113.8|112.2|113.13|111.53|0
1634053240000|2021-10-12 15:40:40|113.58|111.98|112.69|111.09|113.58|111.98|112.69|111.09|0
1634053250000|2021-10-12 15:40:50|112.47|110.87|112.57|110.97|112.57|110.97|112.47|110.87|0
1634053260000|2021-10-12 15:41:00|112.69|111.09|113.13|111.53|113.35|111.75|112.69|111.09|0
1634053270000|2021-10-12 15:41:10|113.35|111.75|113.57|111.97|113.57|111.97|113.35|111.75|0
1634053280000|2021-10-12 15:41:20|114.02|112.42|114.02|112.42|114.02|112.42|113.8|112.2|0
1634053290000|2021-10-12 15:41:30|114.46|112.86|114.12|112.52|114.46|112.86|114.12|112.52|0
1634053300000|2021-10-12 15:41:40|114.02|112.42|114.46|112.86|114.46|112.86|113.9|112.3|0
1634053310000|2021-10-12 15:41:50|114.69|113.09|114.46|112.86|114.69|113.09|114.46|112.86|0
1634053320000|2021-10-12 15:42:00|114.91|113.31|114.46|112.86|114.91|113.31|114.46|112.86|0
1634053330000|2021-10-12 15:42:10|114.24|112.64|113.79|112.19|114.24|112.64|113.79|112.19|0
1634053340000|2021-10-12 15:42:20|113.57|111.97|114.02|112.42|114.02|112.42|113.57|111.97|0
1634053350000|2021-10-12 15:42:30|113.79|112.19|113.57|111.97|113.79|112.19|113.13|111.53|0
1634053360000|2021-10-12 15:42:40|113.35|111.75|113.35|111.75|113.57|111.97|113.35|111.75|0
1634053370000|2021-10-12 15:42:50|113.13|111.53|113.35|111.75|113.35|111.75|113.13|111.53|0
1634053380000|2021-10-12 15:43:00|113.79|112.19|113.35|111.75|113.79|112.19|113.35|111.75|0
1634053390000|2021-10-12 15:43:10|112.9|111.3|113.13|111.53|113.35|111.75|112.9|111.3|0
1634053400000|2021-10-12 15:43:20|113.35|111.75|113.57|111.97|113.57|111.97|113.35|111.75|0
1634053410000|2021-10-12 15:43:30|113.35|111.75|113.35|111.75|113.35|111.75|113.35|111.75|0
1634053420000|2021-10-12 15:43:40|113.12|111.52|112.02|110.42|113.12|111.52|112.02|110.42|0
1634053430000|2021-10-12 15:43:50|111.57|109.97|112.24|110.64|112.24|110.64|111.57|109.97|0
1634053440000|2021-10-12 15:44:00|112.46|110.86|112.68|111.08|112.68|111.08|112.46|110.86|0
1634053450000|2021-10-12 15:44:10|113.35|111.75|113.35|111.75|113.57|111.97|113.35|111.75|0
1634053460000|2021-10-12 15:44:20|113.57|111.97|112.46|110.86|113.57|111.97|112.46|110.86|0
1634053470000|2021-10-12 15:44:30|112.24|110.64|112.24|110.64|112.24|110.64|112.24|110.64|0
1634053480000|2021-10-12 15:44:40|112.68|111.08|112.46|110.86|112.68|111.08|112.46|110.86|0
1634053490000|2021-10-12 15:44:50|112.68|111.08|113.57|111.97|113.57|111.97|112.68|111.08|0
1634053500000|2021-10-12 15:45:00|113.34|111.74|112.9|111.3|113.34|111.74|112.68|111.08|0
1634053510000|2021-10-12 15:45:10|112.68|111.08|111.79|110.19|112.68|111.08|111.79|110.19|0
1634053520000|2021-10-12 15:45:20|111.57|109.97|112.23|110.63|112.23|110.63|111.57|109.97|0
1634053530000|2021-10-12 15:45:30|112.01|110.41|113.12|111.52|113.12|111.52|112.01|110.41|0
1634053540000|2021-10-12 15:45:40|113.23|111.63|113.34|111.74|113.34|111.74|113.23|111.63|0
1634053550000|2021-10-12 15:45:50|113.56|111.96|113.67|112.07|113.79|112.19|113.56|111.96|0
1634053560000|2021-10-12 15:46:00|113.79|112.19|114.68|113.08|114.68|113.08|113.79|112.19|0
1634053570000|2021-10-12 15:46:10|114.9|113.3|114.9|113.3|114.9|113.3|114.68|113.08|0
1634053580000|2021-10-12 15:46:20|114.68|113.08|114.45|112.85|114.9|113.3|114.45|112.85|0
1634053590000|2021-10-12 15:46:30|114.68|113.08|114.68|113.08|114.68|113.08|114.68|113.08|0
1634053600000|2021-10-12 15:46:40|114.78|113.18|114.68|113.08|114.78|113.18|114.68|113.08|0
1634053610000|2021-10-12 15:46:50|114.9|113.3|115.34|113.74|115.34|113.74|114.9|113.3|0
1634053620000|2021-10-12 15:47:00|114.68|113.08|115.79|114.19|115.79|114.19|114.68|113.08|0
1634053630000|2021-10-12 15:47:10|115.57|113.97|114.67|113.07|115.57|113.97|114.67|113.07|0
1634053640000|2021-10-12 15:47:20|115.12|113.52|114.23|112.63|115.12|113.52|114.23|112.63|0
1634053650000|2021-10-12 15:47:30|114.45|112.85|113.78|112.18|114.45|112.85|113.78|112.18|0
1634053660000|2021-10-12 15:47:40|114.01|112.41|114.01|112.41|114.23|112.63|114.01|112.41|0
1634053680000|2021-10-12 15:48:00|113.78|112.18|113.56|111.96|114.01|112.41|113.56|111.96|0
1634053690000|2021-10-12 15:48:10|113.78|112.18|113.56|111.96|113.78|112.18|113.34|111.74|0
1634053700000|2021-10-12 15:48:20|113.78|112.18|113.56|111.96|114|112.4|113.56|111.96|0
1634053710000|2021-10-12 15:48:30|113.78|112.18|114.23|112.63|114.45|112.85|113.78|112.18|0
1634053720000|2021-10-12 15:48:40|114.11|112.51|114|112.4|114.23|112.63|114|112.4|0
1634053730000|2021-10-12 15:48:50|113.78|112.18|114|112.4|114|112.4|113.78|112.18|0
1634053740000|2021-10-12 15:49:00|114.11|112.51|114.23|112.63|114.67|113.07|114.11|112.51|0
1634053750000|2021-10-12 15:49:10|114.45|112.85|114|112.4|114.45|112.85|114|112.4|0
1634053760000|2021-10-12 15:49:20|114.89|113.29|115.12|113.52|115.12|113.52|114.89|113.29|0
1634053770000|2021-10-12 15:49:30|114.89|113.29|114.89|113.29|114.89|113.29|114.67|113.07|0
1634053780000|2021-10-12 15:49:40|115.12|113.52|115.56|113.96|115.56|113.96|115.12|113.52|0
1634053790000|2021-10-12 15:49:50|115.34|113.74|115.34|113.74|115.56|113.96|115.34|113.74|0
1634053800000|2021-10-12 15:50:00|115.56|113.96|116.46|114.86|116.46|114.86|115.56|113.96|0
1634053810000|2021-10-12 15:50:10|116.23|114.63|116.68|115.08|116.9|115.3|116.23|114.63|0
1634053820000|2021-10-12 15:50:20|116.9|115.3|117.35|115.75|117.35|115.75|116.9|115.3|0
1634053830000|2021-10-12 15:50:30|117.13|115.53|116.9|115.3|117.35|115.75|116.9|115.3|0
1634053840000|2021-10-12 15:50:40|116.79|115.19|116.68|115.08|116.79|115.19|116.46|114.86|0
1634053850000|2021-10-12 15:50:50|116.56|114.96|116.68|115.08|116.68|115.08|116.46|114.86|0
1634053860000|2021-10-12 15:51:00|117.58|115.98|117.23|115.63|117.58|115.98|117.23|115.63|0
1634053870000|2021-10-12 15:51:10|117.13|115.53|116.68|115.08|117.13|115.53|116.68|115.08|0
1634053880000|2021-10-12 15:51:20|116.79|115.19|116.45|114.85|116.79|115.19|116.45|114.85|0
1634053890000|2021-10-12 15:51:30|116.01|114.41|115.78|114.18|116.01|114.41|115.56|113.96|0
1634053900000|2021-10-12 15:51:40|116.01|114.41|116.79|115.19|116.79|115.19|116.01|114.41|0
1634053910000|2021-10-12 15:51:50|117.13|115.53|116.45|114.85|117.13|115.53|116.45|114.85|0
1634053920000|2021-10-12 15:52:00|116.68|115.08|116.45|114.85|116.68|115.08|116.45|114.85|0
1634053930000|2021-10-12 15:52:10|116.56|114.96|116.45|114.85|116.56|114.96|116.45|114.85|0
1634053940000|2021-10-12 15:52:20|116.56|114.96|116.45|114.85|116.68|115.08|116.45|114.85|0
1634053950000|2021-10-12 15:52:30|116.23|114.63|116.56|114.96|116.56|114.96|116.23|114.63|0
1634053960000|2021-10-12 15:52:40|116.45|114.85|116.45|114.85|116.68|115.08|116.45|114.85|0
1634053970000|2021-10-12 15:52:50|116.23|114.63|116.45|114.85|116.45|114.85|116.23|114.63|0
1634053980000|2021-10-12 15:53:00|116.9|115.3|116.67|115.07|116.9|115.3|116.67|115.07|0
1634053990000|2021-10-12 15:53:10|116.9|115.3|117.12|115.52|117.12|115.52|116.9|115.3|0
1634054000000|2021-10-12 15:53:20|116.9|115.3|116.9|115.3|116.9|115.3|116.9|115.3|0
1634054010000|2021-10-12 15:53:30|117.12|115.52|117.12|115.52|117.12|115.52|117.12|115.52|0
1634054020000|2021-10-12 15:53:40|116.45|114.85|116.23|114.63|116.45|114.85|116.23|114.63|0
1634054030000|2021-10-12 15:53:50|116.45|114.85|116.45|114.85|116.67|115.07|116.45|114.85|0
1634054040000|2021-10-12 15:54:00|116.67|115.07|116.45|114.85|116.67|115.07|116.23|114.63|0
1634054050000|2021-10-12 15:54:10|116.67|115.07|116.9|115.3|116.9|115.3|116.67|115.07|0
1634054060000|2021-10-12 15:54:20|116.67|115.07|117.12|115.52|117.12|115.52|116.67|115.07|0
1634054070000|2021-10-12 15:54:30|117.79|116.19|118.47|116.87|118.69|117.09|117.79|116.19|0
1634054080000|2021-10-12 15:54:40|118.92|117.32|118.47|116.87|118.92|117.32|118.47|116.87|0
1634054090000|2021-10-12 15:54:50|118.58|116.98|118.92|117.32|118.92|117.32|118.58|116.98|0
1634054100000|2021-10-12 15:55:00|118.69|117.09|118.69|117.09|119.14|117.54|118.47|116.87|0
1634054110000|2021-10-12 15:55:10|118.47|116.87|118.02|116.42|118.47|116.87|118.02|116.42|0
1634054120000|2021-10-12 15:55:20|118.24|116.64|118.24|116.64|118.47|116.87|118.24|116.64|0
1634054130000|2021-10-12 15:55:30|118.13|116.53|117.79|116.19|118.13|116.53|117.79|116.19|0
1634054140000|2021-10-12 15:55:40|117.57|115.97|117.34|115.74|117.68|116.08|117.34|115.74|0
1634054150000|2021-10-12 15:55:50|117.12|115.52|117.67|116.07|117.67|116.07|117.12|115.52|0
1634054160000|2021-10-12 15:56:00|117.9|116.3|117.9|116.3|117.9|116.3|117.79|116.19|0
1634054170000|2021-10-12 15:56:10|117.79|116.19|118.02|116.42|118.02|116.42|117.79|116.19|0
1634054180000|2021-10-12 15:56:20|118.47|116.87|118.92|117.32|118.92|117.32|118.47|116.87|0
1634054190000|2021-10-12 15:56:30|119.14|117.54|119.14|117.54|119.37|117.77|119.14|117.54|0
1634054200000|2021-10-12 15:56:40|119.37|117.77|119.47|117.87|119.47|117.87|119.37|117.77|0
1634054210000|2021-10-12 15:56:50|119.37|117.77|119.7|118.1|119.7|118.1|119.37|117.77|0
1634054220000|2021-10-12 15:57:00|119.37|117.77|119.59|117.99|119.59|117.99|119.37|117.77|0
1634054230000|2021-10-12 15:57:10|119.37|117.77|119.14|117.54|119.37|117.77|118.91|117.31|0
1634054240000|2021-10-12 15:57:20|119.59|117.99|119.59|117.99|119.59|117.99|119.59|117.99|0
1634054250000|2021-10-12 15:57:30|119.36|117.76|119.36|117.76|119.59|117.99|119.36|117.76|0
1634054260000|2021-10-12 15:57:40|119.59|117.99|119.82|118.22|119.82|118.22|119.59|117.99|0
1634054270000|2021-10-12 15:57:50|119.7|118.1|119.59|117.99|119.7|118.1|119.36|117.76|0
1634054280000|2021-10-12 15:58:00|119.82|118.22|120.27|118.67|120.27|118.67|119.82|118.22|0
1634054290000|2021-10-12 15:58:10|119.81|118.21|120.04|118.44|120.04|118.44|119.81|118.21|0
1634054300000|2021-10-12 15:58:20|119.81|118.21|119.81|118.21|119.81|118.21|119.81|118.21|0
1634054310000|2021-10-12 15:58:30|119.36|117.76|119.7|118.1|119.7|118.1|119.36|117.76|0
1634054320000|2021-10-12 15:58:40|120.04|118.44|119.36|117.76|120.04|118.44|119.36|117.76|0
1634054330000|2021-10-12 15:58:50|119.47|117.87|119.36|117.76|119.59|117.99|119.36|117.76|0
1634054340000|2021-10-12 15:59:00|119.81|118.21|120.04|118.44|120.04|118.44|119.81|118.21|0
1634054350000|2021-10-12 15:59:10|120.27|118.67|119.81|118.21|120.27|118.67|119.81|118.21|0
1634054360000|2021-10-12 15:59:20|120.49|118.89|120.26|118.66|120.72|119.12|120.26|118.66|0
1634054370000|2021-10-12 15:59:30|120.72|119.12|121.17|119.57|121.17|119.57|120.49|118.89|0
1634054380000|2021-10-12 15:59:40|120.94|119.34|120.72|119.12|120.94|119.34|120.72|119.12|0
1634054390000|2021-10-12 15:59:50|121.05|119.45|120.94|119.34|121.17|119.57|120.94|119.34|0
1634054400000|2021-10-12 16:00:00|121.4|119.8|121.85|120.25|121.85|120.25|120.94|119.34|0
1634054410000|2021-10-12 16:00:10|122.53|120.93|123.21|121.61|123.21|121.61|122.53|120.93|0
1634054420000|2021-10-12 16:00:20|123.44|121.84|124.35|122.75|124.35|122.75|123.44|121.84|0
1634054430000|2021-10-12 16:00:30|123.89|122.29|124.58|122.98|124.58|122.98|123.89|122.29|0
1634054440000|2021-10-12 16:00:40|124.12|122.52|124.35|122.75|124.35|122.75|124.12|122.52|0
1634054450000|2021-10-12 16:00:50|124.58|122.98|124.35|122.75|124.58|122.98|124.35|122.75|0
1634054460000|2021-10-12 16:01:00|124.12|122.52|124.12|122.52|124.12|122.52|123.89|122.29|0
1634054470000|2021-10-12 16:01:10|123.89|122.29|124.12|122.52|124.12|122.52|123.89|122.29|0
1634054480000|2021-10-12 16:01:20|124.35|122.75|125.37|123.77|125.37|123.77|124.35|122.75|0
1634054490000|2021-10-12 16:01:30|125.26|123.66|125.72|124.12|125.72|124.12|125.26|123.66|0
1634054500000|2021-10-12 16:01:40|125.95|124.35|125.49|123.89|125.95|124.35|125.49|123.89|0
1634054510000|2021-10-12 16:01:50|125.72|124.12|125.49|123.89|125.72|124.12|125.49|123.89|0
1634054520000|2021-10-12 16:02:00|125.95|124.35|125.26|123.66|125.95|124.35|125.26|123.66|0
1634054530000|2021-10-12 16:02:10|125.03|123.43|124.58|122.98|125.03|123.43|124.58|122.98|0
1634054540000|2021-10-12 16:02:20|124.35|122.75|124.35|122.75|124.35|122.75|124.35|122.75|0
1634054550000|2021-10-12 16:02:30|124.58|122.98|124.8|123.2|124.8|123.2|124.58|122.98|0
1634054560000|2021-10-12 16:02:40|125.03|123.43|125.26|123.66|125.26|123.66|125.03|123.43|0
1634054570000|2021-10-12 16:02:50|125.03|123.43|125.03|123.43|125.03|123.43|125.03|123.43|0
1634054580000|2021-10-12 16:03:00|124.8|123.2|124.57|122.97|124.8|123.2|124.57|122.97|0
1634054590000|2021-10-12 16:03:10|124.8|123.2|125.14|123.54|125.26|123.66|124.8|123.2|0
1634054600000|2021-10-12 16:03:20|125.26|123.66|125.95|124.35|125.95|124.35|125.26|123.66|0
1634054610000|2021-10-12 16:03:30|125.83|124.23|126.4|124.8|126.4|124.8|125.83|124.23|0
1634054620000|2021-10-12 16:03:40|126.17|124.57|125.94|124.34|126.17|124.57|125.94|124.34|0
1634054630000|2021-10-12 16:03:50|126.17|124.57|126.17|124.57|126.17|124.57|125.94|124.34|0
1634054640000|2021-10-12 16:04:00|126.4|124.8|125.94|124.34|126.4|124.8|125.94|124.34|0
1634054650000|2021-10-12 16:04:10|125.72|124.12|126.17|124.57|126.17|124.57|125.72|124.12|0
1634054660000|2021-10-12 16:04:20|125.94|124.34|125.71|124.11|125.94|124.34|125.71|124.11|0
1634054670000|2021-10-12 16:04:30|125.49|123.89|125.71|124.11|125.71|124.11|125.49|123.89|0
1634054680000|2021-10-12 16:04:40|125.49|123.89|125.71|124.11|125.71|124.11|125.49|123.89|0
1634054690000|2021-10-12 16:04:50|125.94|124.34|126.4|124.8|126.4|124.8|125.94|124.34|0
1634054700000|2021-10-12 16:05:00|126.17|124.57|127.09|125.49|127.09|125.49|126.17|124.57|0
1634054710000|2021-10-12 16:05:10|127.32|125.72|126.4|124.8|127.32|125.72|126.4|124.8|0
1634054720000|2021-10-12 16:05:20|126.63|125.03|126.05|124.45|126.63|125.03|126.05|124.45|0
1634054730000|2021-10-12 16:05:30|126.17|124.57|126.63|125.03|126.63|125.03|126.17|124.57|0
1634054740000|2021-10-12 16:05:40|126.4|124.8|126.63|125.03|126.86|125.26|126.4|124.8|0
1634054750000|2021-10-12 16:05:50|126.4|124.8|126.4|124.8|126.63|125.03|126.17|124.57|0
1634054760000|2021-10-12 16:06:00|126.28|124.68|126.4|124.8|126.4|124.8|126.28|124.68|0
1634054770000|2021-10-12 16:06:10|126.63|125.03|126.63|125.03|126.63|125.03|126.63|125.03|0
1634054780000|2021-10-12 16:06:20|126.4|124.8|126.4|124.8|126.4|124.8|126.17|124.57|0
1634054790000|2021-10-12 16:06:30|126.63|125.03|126.63|125.03|126.63|125.03|126.63|125.03|0
1634054800000|2021-10-12 16:06:40|126.86|125.26|126.86|125.26|126.86|125.26|126.63|125.03|0
1634054810000|2021-10-12 16:06:50|127.09|125.49|126.86|125.26|127.09|125.49|126.86|125.26|0
1634054820000|2021-10-12 16:07:00|126.63|125.03|126.63|125.03|126.63|125.03|126.63|125.03|0
1634054830000|2021-10-12 16:07:10|126.4|124.8|126.17|124.57|126.4|124.8|126.17|124.57|0
1634054840000|2021-10-12 16:07:20|125.94|124.34|126.63|125.03|126.63|125.03|125.94|124.34|0
1634054850000|2021-10-12 16:07:30|126.4|124.8|125.94|124.34|126.4|124.8|125.94|124.34|0
1634054860000|2021-10-12 16:07:40|125.71|124.11|125.48|123.88|125.71|124.11|125.48|123.88|0
1634054870000|2021-10-12 16:07:50|125.25|123.65|125.02|123.42|125.25|123.65|125.02|123.42|0
1634054880000|2021-10-12 16:08:00|125.25|123.65|125.94|124.34|125.94|124.34|125.25|123.65|0
1634054890000|2021-10-12 16:08:10|126.17|124.57|126.62|125.02|126.62|125.02|126.17|124.57|0
1634054900000|2021-10-12 16:08:20|126.4|124.8|126.4|124.8|126.4|124.8|126.4|124.8|0
1634054910000|2021-10-12 16:08:30|126.62|125.02|126.39|124.79|126.62|125.02|126.39|124.79|0
1634054920000|2021-10-12 16:08:40|126.62|125.02|127.08|125.48|127.08|125.48|126.62|125.02|0
1634054930000|2021-10-12 16:08:50|127.31|125.71|127.54|125.94|127.54|125.94|127.31|125.71|0
1634054940000|2021-10-12 16:09:00|127.77|126.17|127.54|125.94|127.77|126.17|127.54|125.94|0
1634054950000|2021-10-12 16:09:10|127.31|125.71|127.08|125.48|127.31|125.71|127.08|125.48|0
1634054960000|2021-10-12 16:09:20|126.85|125.25|126.39|124.79|126.85|125.25|126.39|124.79|0
1634054970000|2021-10-12 16:09:30|126.16|124.56|125.94|124.34|126.16|124.56|125.94|124.34|0
1634054980000|2021-10-12 16:09:40|126.16|124.56|126.16|124.56|126.16|124.56|125.93|124.33|0
1634054990000|2021-10-12 16:09:50|125.93|124.33|125.71|124.11|125.93|124.33|125.71|124.11|0
1634055000000|2021-10-12 16:10:00|125.93|124.33|126.62|125.02|126.62|125.02|125.93|124.33|0
1634055010000|2021-10-12 16:10:10|126.73|125.13|126.62|125.02|126.73|125.13|126.39|124.79|0
1634055020000|2021-10-12 16:10:20|127.08|125.48|127.08|125.48|127.08|125.48|126.85|125.25|0
1634055030000|2021-10-12 16:10:30|126.85|125.25|126.39|124.79|126.85|125.25|126.39|124.79|0
1634055040000|2021-10-12 16:10:40|126.16|124.56|126.16|124.56|126.16|124.56|126.16|124.56|0
1634055050000|2021-10-12 16:10:50|126.62|125.02|126.39|124.79|126.62|125.02|126.39|124.79|0
1634055060000|2021-10-12 16:11:00|126.62|125.02|126.16|124.56|126.62|125.02|126.16|124.56|0
1634055070000|2021-10-12 16:11:10|126.39|124.79|126.16|124.56|126.39|124.79|126.16|124.56|0
1634055080000|2021-10-12 16:11:20|125.7|124.1|125.93|124.33|125.93|124.33|125.47|123.87|0
1634055090000|2021-10-12 16:11:30|126.16|124.56|126.16|124.56|126.16|124.56|125.93|124.33|0
1634055100000|2021-10-12 16:11:40|126.39|124.79|126.85|125.25|127.08|125.48|126.39|124.79|0
1634055110000|2021-10-12 16:11:50|126.62|125.02|126.39|124.79|126.62|125.02|126.39|124.79|0
1634055120000|2021-10-12 16:12:00|126.62|125.02|127.54|125.94|127.54|125.94|126.62|125.02|0
1634055130000|2021-10-12 16:12:10|127.31|125.71|126.85|125.25|127.31|125.71|126.85|125.25|0
1634055140000|2021-10-12 16:12:20|126.96|125.36|127.08|125.48|127.31|125.71|126.85|125.25|0
1634055150000|2021-10-12 16:12:30|126.85|125.25|126.85|125.25|127.08|125.48|126.85|125.25|0
1634055160000|2021-10-12 16:12:40|126.16|124.56|126.16|124.56|126.16|124.56|126.16|124.56|0
1634055170000|2021-10-12 16:12:50|125.93|124.33|125.47|123.87|125.93|124.33|125.47|123.87|0
1634055180000|2021-10-12 16:13:00|125.7|124.1|125.7|124.1|125.7|124.1|125.7|124.1|0
1634055190000|2021-10-12 16:13:10|125.47|123.87|125.7|124.1|125.7|124.1|125.47|123.87|0
1634055200000|2021-10-12 16:13:20|125.24|123.64|125.47|123.87|125.47|123.87|125.24|123.64|0
1634055210000|2021-10-12 16:13:30|125.24|123.64|125.24|123.64|125.24|123.64|125.24|123.64|0
1634055220000|2021-10-12 16:13:40|125.01|123.41|124.56|122.96|125.01|123.41|124.33|122.73|0
1634055230000|2021-10-12 16:13:50|124.33|122.73|124.56|122.96|124.56|122.96|124.33|122.73|0
1634055240000|2021-10-12 16:14:00|124.78|123.18|125.01|123.41|125.01|123.41|124.78|123.18|0
1634055250000|2021-10-12 16:14:10|124.56|122.96|124.56|122.96|124.56|122.96|124.56|122.96|0
1634055260000|2021-10-12 16:14:20|124.1|122.5|123.87|122.27|124.33|122.73|123.87|122.27|0
1634055270000|2021-10-12 16:14:30|123.64|122.04|124.55|122.95|124.55|122.95|123.64|122.04|0
1634055280000|2021-10-12 16:14:40|125.01|123.41|124.55|122.95|125.01|123.41|124.55|122.95|0
1634055290000|2021-10-12 16:14:50|124.66|123.06|124.33|122.73|124.66|123.06|124.33|122.73|0
1634055300000|2021-10-12 16:15:00|124.55|122.95|124.78|123.18|124.78|123.18|124.55|122.95|0
1634055310000|2021-10-12 16:15:10|124.55|122.95|125.01|123.41|125.01|123.41|124.55|122.95|0
1634055320000|2021-10-12 16:15:20|124.78|123.18|125.24|123.64|125.24|123.64|124.55|122.95|0
1634055330000|2021-10-12 16:15:30|125.01|123.41|125.01|123.41|125.35|123.75|125.01|123.41|0
1634055340000|2021-10-12 16:15:40|124.78|123.18|125.01|123.41|125.01|123.41|124.55|122.95|0
1634055350000|2021-10-12 16:15:50|124.89|123.29|124.55|122.95|124.89|123.29|124.55|122.95|0
1634055360000|2021-10-12 16:16:00|124.1|122.5|124.1|122.5|124.1|122.5|123.87|122.27|0
1634055370000|2021-10-12 16:16:10|124.32|122.72|124.1|122.5|124.32|122.72|124.1|122.5|0
1634055380000|2021-10-12 16:16:20|124.32|122.72|124.66|123.06|124.78|123.18|124.32|122.72|0
1634055390000|2021-10-12 16:16:30|124.55|122.95|124.66|123.06|124.66|123.06|124.55|122.95|0
1634055400000|2021-10-12 16:16:40|124.55|122.95|124.09|122.49|124.55|122.95|124.09|122.49|0
1634055410000|2021-10-12 16:16:50|123.87|122.27|123.64|122.04|123.87|122.27|123.41|121.81|0
1634055420000|2021-10-12 16:17:00|123.87|122.27|123.41|121.81|123.87|122.27|123.41|121.81|0
1634055430000|2021-10-12 16:17:10|123.64|122.04|123.41|121.81|123.64|122.04|123.41|121.81|0
1634055440000|2021-10-12 16:17:20|123.64|122.04|123.87|122.27|123.87|122.27|123.41|121.81|0
1634055450000|2021-10-12 16:17:30|123.64|122.04|123.87|122.27|123.87|122.27|123.64|122.04|0
1634055460000|2021-10-12 16:17:40|123.86|122.26|124.09|122.49|124.09|122.49|123.86|122.26|0
1634055470000|2021-10-12 16:17:50|123.86|122.26|123.86|122.26|124.09|122.49|123.86|122.26|0
1634055480000|2021-10-12 16:18:00|123.64|122.04|123.64|122.04|123.64|122.04|123.41|121.81|0
1634055490000|2021-10-12 16:18:10|123.41|121.81|123.64|122.04|123.64|122.04|123.41|121.81|0
1634055500000|2021-10-12 16:18:20|123.75|122.15|123.64|122.04|123.86|122.26|123.41|121.81|0
1634055510000|2021-10-12 16:18:30|123.41|121.81|123.64|122.04|123.64|122.04|123.41|121.81|0
1634055520000|2021-10-12 16:18:40|123.41|121.81|122.95|121.35|123.41|121.81|122.72|121.12|0
1634055530000|2021-10-12 16:18:50|122.72|121.12|122.04|120.44|122.72|121.12|122.04|120.44|0
1634055540000|2021-10-12 16:19:00|122.27|120.67|122.5|120.9|122.72|121.12|122.27|120.67|0
1634055550000|2021-10-12 16:19:10|122.72|121.12|122.5|120.9|122.72|121.12|122.27|120.67|0
1634055560000|2021-10-12 16:19:20|122.27|120.67|122.04|120.44|122.5|120.9|122.04|120.44|0
1634055570000|2021-10-12 16:19:30|121.81|120.21|121.81|120.21|122.04|120.44|121.81|120.21|0
1634055580000|2021-10-12 16:19:40|122.04|120.44|121.92|120.32|122.04|120.44|121.81|120.21|0
1634055590000|2021-10-12 16:19:50|121.81|120.21|121.59|119.99|121.81|120.21|121.59|119.99|0
1634055600000|2021-10-12 16:20:00|121.13|119.53|121.13|119.53|121.13|119.53|121.13|119.53|0
1634055610000|2021-10-12 16:20:10|120.91|119.31|120.91|119.31|121.13|119.53|120.91|119.31|0
1634055620000|2021-10-12 16:20:20|121.36|119.76|121.81|120.21|121.81|120.21|121.36|119.76|0
1634055630000|2021-10-12 16:20:30|121.59|119.99|121.81|120.21|121.81|120.21|121.59|119.99|0
1634055640000|2021-10-12 16:20:40|122.04|120.44|122.04|120.44|122.04|120.44|121.81|120.21|0
1634055650000|2021-10-12 16:20:50|122.27|120.67|121.81|120.21|122.27|120.67|121.81|120.21|0
1634055660000|2021-10-12 16:21:00|122.04|120.44|121.36|119.76|122.04|120.44|121.36|119.76|0
1634055670000|2021-10-12 16:21:10|121.58|119.98|121.58|119.98|121.58|119.98|121.58|119.98|0
1634055680000|2021-10-12 16:21:20|121.36|119.76|121.36|119.76|121.58|119.98|121.36|119.76|0
1634055690000|2021-10-12 16:21:30|121.58|119.98|121.13|119.53|121.58|119.98|121.13|119.53|0
1634055700000|2021-10-12 16:21:40|120.68|119.08|120.9|119.3|120.9|119.3|120.68|119.08|0
1634055710000|2021-10-12 16:21:50|121.13|119.53|120.78|119.18|121.13|119.53|120.78|119.18|0
1634055720000|2021-10-12 16:22:00|120.9|119.3|120.45|118.85|120.9|119.3|120.45|118.85|0
1634055730000|2021-10-12 16:22:10|120.68|119.08|120.68|119.08|120.68|119.08|120.56|118.96|0
1634055740000|2021-10-12 16:22:20|120.9|119.3|121.13|119.53|121.13|119.53|120.9|119.3|0
1634055750000|2021-10-12 16:22:30|120.9|119.3|120.9|119.3|121.13|119.53|120.9|119.3|0
1634055760000|2021-10-12 16:22:40|121.13|119.53|120.9|119.3|121.13|119.53|120.78|119.18|0
1634055770000|2021-10-12 16:22:50|121.13|119.53|121.13|119.53|121.13|119.53|121.13|119.53|0
1634055780000|2021-10-12 16:23:00|121.35|119.75|121.35|119.75|121.35|119.75|121.13|119.53|0
1634055790000|2021-10-12 16:23:10|121.58|119.98|121.35|119.75|121.58|119.98|121.35|119.75|0
1634055800000|2021-10-12 16:23:20|121.58|119.98|121.58|119.98|121.58|119.98|121.58|119.98|0
1634055810000|2021-10-12 16:23:30|121.81|120.21|121.58|119.98|121.81|120.21|121.58|119.98|0
1634055820000|2021-10-12 16:23:40|121.35|119.75|121.35|119.75|121.35|119.75|121.13|119.53|0
1634055830000|2021-10-12 16:23:50|121.58|119.98|120.67|119.07|121.58|119.98|120.67|119.07|0
1634055840000|2021-10-12 16:24:00|120.45|118.85|120.45|118.85|120.45|118.85|120.45|118.85|0
1634055850000|2021-10-12 16:24:10|120.67|119.07|121.12|119.52|121.12|119.52|120.67|119.07|0
1634055860000|2021-10-12 16:24:20|121.35|119.75|121.12|119.52|121.35|119.75|121.12|119.52|0
1634055870000|2021-10-12 16:24:30|120.9|119.3|121.12|119.52|121.12|119.52|120.9|119.3|0
1634055880000|2021-10-12 16:24:40|120.9|119.3|121.58|119.98|121.58|119.98|120.9|119.3|0
1634055890000|2021-10-12 16:24:50|121.8|120.2|121.8|120.2|121.8|120.2|121.8|120.2|0
1634055900000|2021-10-12 16:25:00|121.58|119.98|121.35|119.75|121.58|119.98|121.35|119.75|0
1634055910000|2021-10-12 16:25:10|121.12|119.52|121.35|119.75|121.35|119.75|121.12|119.52|0
1634055920000|2021-10-12 16:25:20|121.58|119.98|121.58|119.98|121.58|119.98|121.46|119.86|0
1634055930000|2021-10-12 16:25:30|121.8|120.2|121.35|119.75|121.8|120.2|121.35|119.75|0
1634055940000|2021-10-12 16:25:40|121.58|119.98|121.12|119.52|121.58|119.98|121.12|119.52|0
1634055950000|2021-10-12 16:25:50|120.9|119.3|120.9|119.3|121.12|119.52|120.9|119.3|0
1634055960000|2021-10-12 16:26:00|121.12|119.52|121.12|119.52|121.12|119.52|120.89|119.29|0
1634055970000|2021-10-12 16:26:10|120.55|118.95|120.22|118.62|120.55|118.95|120.22|118.62|0
1634055980000|2021-10-12 16:26:20|120.44|118.84|119.54|117.94|120.44|118.84|119.54|117.94|0
1634055990000|2021-10-12 16:26:30|119.76|118.16|119.76|118.16|119.99|118.39|119.76|118.16|0
1634056000000|2021-10-12 16:26:40|119.54|117.94|119.54|117.94|119.76|118.16|119.54|117.94|0
1634056020000|2021-10-12 16:27:00|119.76|118.16|119.54|117.94|119.76|118.16|119.54|117.94|0
1634056030000|2021-10-12 16:27:10|119.76|118.16|119.76|118.16|119.76|118.16|119.76|118.16|0
1634056040000|2021-10-12 16:27:20|119.54|117.94|119.76|118.16|119.76|118.16|119.53|117.93|0
1634056050000|2021-10-12 16:27:30|119.99|118.39|119.76|118.16|120.21|118.61|119.76|118.16|0
1634056060000|2021-10-12 16:27:40|119.53|117.93|119.99|118.39|119.99|118.39|119.53|117.93|0
1634056070000|2021-10-12 16:27:50|119.76|118.16|120.21|118.61|120.21|118.61|119.76|118.16|0
1634056080000|2021-10-12 16:28:00|119.76|118.16|119.99|118.39|119.99|118.39|119.76|118.16|0
1634056090000|2021-10-12 16:28:10|119.76|118.16|119.31|117.71|119.76|118.16|119.31|117.71|0
1634056100000|2021-10-12 16:28:20|119.53|117.93|119.76|118.16|119.76|118.16|119.53|117.93|0
1634056110000|2021-10-12 16:28:30|119.53|117.93|119.76|118.16|119.76|118.16|119.53|117.93|0
1634056120000|2021-10-12 16:28:40|119.53|117.93|119.64|118.04|119.64|118.04|119.53|117.93|0
1634056130000|2021-10-12 16:28:50|119.53|117.93|119.31|117.71|119.76|118.16|119.31|117.71|0
1634056140000|2021-10-12 16:29:00|119.53|117.93|119.53|117.93|119.53|117.93|119.53|117.93|0
1634056150000|2021-10-12 16:29:10|119.76|118.16|119.53|117.93|119.76|118.16|119.53|117.93|0
1634056160000|2021-10-12 16:29:20|119.08|117.48|118.85|117.25|119.08|117.48|118.85|117.25|0
1634056170000|2021-10-12 16:29:30|118.63|117.03|118.85|117.25|118.85|117.25|118.63|117.03|0
1634056180000|2021-10-12 16:29:40|119.08|117.48|119.08|117.48|119.3|117.7|119.08|117.48|0
1634056190000|2021-10-12 16:29:50|118.85|117.25|119.53|117.93|119.53|117.93|118.85|117.25|0
1634056200000|2021-10-12 16:30:00|119.3|117.7|119.08|117.48|119.53|117.93|119.08|117.48|0
1634056210000|2021-10-12 16:30:10|119.3|117.7|119.76|118.16|119.76|118.16|119.3|117.7|0
1634056220000|2021-10-12 16:30:20|119.98|118.38|119.76|118.16|119.98|118.38|119.76|118.16|0
1634056230000|2021-10-12 16:30:30|119.53|117.93|119.53|117.93|119.53|117.93|119.53|117.93|0
1634056240000|2021-10-12 16:30:40|119.3|117.7|119.53|117.93|119.53|117.93|119.08|117.48|0
1634056250000|2021-10-12 16:30:50|119.3|117.7|119.3|117.7|119.53|117.93|119.3|117.7|0
1634056260000|2021-10-12 16:31:00|119.53|117.93|119.53|117.93|119.53|117.93|119.53|117.93|0
1634056270000|2021-10-12 16:31:10|119.75|118.15|119.08|117.48|119.75|118.15|119.08|117.48|0
1634056280000|2021-10-12 16:31:20|119.3|117.7|119.08|117.48|119.3|117.7|119.08|117.48|0
1634056290000|2021-10-12 16:31:30|119.3|117.7|118.85|117.25|119.3|117.7|118.85|117.25|0
1634056300000|2021-10-12 16:31:40|119.08|117.48|119.08|117.48|119.3|117.7|119.08|117.48|0
1634056310000|2021-10-12 16:31:50|118.85|117.25|118.62|117.02|118.85|117.25|118.62|117.02|0
1634056320000|2021-10-12 16:32:00|118.85|117.25|118.85|117.25|118.85|117.25|118.85|117.25|0
1634056330000|2021-10-12 16:32:10|118.62|117.02|118.62|117.02|118.62|117.02|118.62|117.02|0
1634056340000|2021-10-12 16:32:20|118.85|117.25|118.85|117.25|119.07|117.47|118.85|117.25|0
1634056350000|2021-10-12 16:32:30|119.07|117.47|118.85|117.25|119.3|117.7|118.85|117.25|0
1634056360000|2021-10-12 16:32:40|118.62|117.02|117.95|116.35|118.62|117.02|117.72|116.12|0
1634056370000|2021-10-12 16:32:50|117.72|116.12|117.72|116.12|117.95|116.35|117.72|116.12|0
1634056380000|2021-10-12 16:33:00|117.95|116.35|115.92|114.32|117.95|116.35|115.92|114.32|0
1634056390000|2021-10-12 16:33:10|116.15|114.55|115.7|114.1|116.15|114.55|115.7|114.1|0
1634056400000|2021-10-12 16:33:20|115.92|114.32|116.15|114.55|116.15|114.55|115.7|114.1|0
1634056410000|2021-10-12 16:33:30|115.92|114.32|113.69|112.09|116.03|114.43|113.69|112.09|0
1634056420000|2021-10-12 16:33:40|113.47|111.87|113.47|111.87|113.91|112.31|113.47|111.87|0
1634056430000|2021-10-12 16:33:50|112.36|110.76|112.58|110.98|112.58|110.98|112.36|110.76|0
1634056440000|2021-10-12 16:34:00|112.36|110.76|113.47|111.87|113.47|111.87|112.36|110.76|0
1634056450000|2021-10-12 16:34:10|113.69|112.09|113.69|112.09|113.91|112.31|113.69|112.09|0
1634056460000|2021-10-12 16:34:20|113.91|112.31|114.13|112.53|114.13|112.53|113.69|112.09|0
1634056470000|2021-10-12 16:34:30|114.36|112.76|114.13|112.53|114.36|112.76|114.13|112.53|0
1634056480000|2021-10-12 16:34:40|113.47|111.87|113.47|111.87|113.69|112.09|113.47|111.87|0
1634056490000|2021-10-12 16:34:50|113.02|111.42|112.58|110.98|113.02|111.42|112.35|110.75|0
1634056500000|2021-10-12 16:35:00|112.8|111.2|112.13|110.53|112.8|111.2|112.13|110.53|0
1634056510000|2021-10-12 16:35:10|112.35|110.75|112.35|110.75|112.57|110.97|112.35|110.75|0
1634056520000|2021-10-12 16:35:20|112.57|110.97|111.47|109.87|112.57|110.97|111.47|109.87|0
1634056530000|2021-10-12 16:35:30|111.91|110.31|111.91|110.31|111.91|110.31|111.69|110.09|0
1634056540000|2021-10-12 16:35:40|112.13|110.53|112.13|110.53|112.13|110.53|111.91|110.31|0
1634056550000|2021-10-12 16:35:50|111.91|110.31|111.69|110.09|111.91|110.31|111.69|110.09|0
1634056560000|2021-10-12 16:36:00|110.8|109.2|110.58|108.98|111.02|109.42|110.58|108.98|0
1634056570000|2021-10-12 16:36:10|110.46|108.86|110.36|108.76|110.58|108.98|110.36|108.76|0
1634056580000|2021-10-12 16:36:20|111.02|109.42|110.58|108.98|111.13|109.53|110.58|108.98|0
1634056590000|2021-10-12 16:36:30|110.8|109.2|110.36|108.76|110.8|109.2|110.14|108.54|0
1634056600000|2021-10-12 16:36:40|110.58|108.98|110.36|108.76|110.58|108.98|110.36|108.76|0
1634056610000|2021-10-12 16:36:50|110.14|108.54|110.36|108.76|110.36|108.76|110.14|108.54|0
1634056620000|2021-10-12 16:37:00|110.58|108.98|111.02|109.42|111.02|109.42|110.58|108.98|0
1634056630000|2021-10-12 16:37:10|110.58|108.98|110.36|108.76|110.8|109.2|110.36|108.76|0
1634056640000|2021-10-12 16:37:20|110.58|108.98|110.58|108.98|110.58|108.98|110.58|108.98|0
1634056650000|2021-10-12 16:37:30|110.8|109.2|111.02|109.42|111.02|109.42|110.8|109.2|0
1634056660000|2021-10-12 16:37:40|111.24|109.64|111.24|109.64|111.24|109.64|111.24|109.64|0
1634056670000|2021-10-12 16:37:50|111.46|109.86|111.46|109.86|111.46|109.86|111.46|109.86|0
1634056680000|2021-10-12 16:38:00|111.24|109.64|111.24|109.64|111.46|109.86|111.24|109.64|0
1634056690000|2021-10-12 16:38:10|111.46|109.86|111.24|109.64|111.46|109.86|111.24|109.64|0
1634056700000|2021-10-12 16:38:20|111.46|109.86|111.02|109.42|111.46|109.86|111.02|109.42|0
1634056710000|2021-10-12 16:38:30|111.46|109.86|111.24|109.64|111.46|109.86|111.24|109.64|0
1634056720000|2021-10-12 16:38:40|111.02|109.42|111.24|109.64|111.24|109.64|111.02|109.42|0
1634056730000|2021-10-12 16:38:50|111.46|109.86|111.34|109.74|111.46|109.86|111.34|109.74|0
1634056740000|2021-10-12 16:39:00|111.46|109.86|111.24|109.64|111.46|109.86|111.24|109.64|0
1634056750000|2021-10-12 16:39:10|111.46|109.86|111.46|109.86|111.46|109.86|111.46|109.86|0
1634056760000|2021-10-12 16:39:20|111.24|109.64|111.46|109.86|111.46|109.86|111.24|109.64|0
1634056770000|2021-10-12 16:39:30|111.68|110.08|111.68|110.08|111.68|110.08|111.68|110.08|0
1634056780000|2021-10-12 16:39:40|111.46|109.86|111.68|110.08|111.68|110.08|111.46|109.86|0
1634056790000|2021-10-12 16:39:50|111.9|110.3|112.12|110.52|112.12|110.52|111.9|110.3|0
1634056800000|2021-10-12 16:40:00|112.34|110.74|111.46|109.86|112.34|110.74|111.46|109.86|0
1634056810000|2021-10-12 16:40:10|111.68|110.08|111.68|110.08|111.9|110.3|111.46|109.86|0
1634056820000|2021-10-12 16:40:20|112.12|110.52|112.12|110.52|112.34|110.74|112.12|110.52|0
1634056830000|2021-10-12 16:40:30|112.56|110.96|112.34|110.74|112.56|110.96|112.34|110.74|0
1634056840000|2021-10-12 16:40:40|112.12|110.52|111.9|110.3|112.12|110.52|111.9|110.3|0
1634056850000|2021-10-12 16:40:50|112.12|110.52|112.34|110.74|112.34|110.74|112.12|110.52|0
1634056860000|2021-10-12 16:41:00|112.12|110.52|111.9|110.3|112.12|110.52|111.9|110.3|0
1634056870000|2021-10-12 16:41:10|111.68|110.08|111.9|110.3|112.12|110.52|111.68|110.08|0
1634056880000|2021-10-12 16:41:20|111.67|110.07|111.45|109.85|111.67|110.07|111.45|109.85|0
1634056890000|2021-10-12 16:41:30|111.9|110.3|112.56|110.96|112.78|111.18|111.9|110.3|0
1634056900000|2021-10-12 16:41:40|112.34|110.74|112.12|110.52|112.34|110.74|112.12|110.52|0
1634056910000|2021-10-12 16:41:50|112.34|110.74|112.56|110.96|112.56|110.96|112.34|110.74|0
1634056920000|2021-10-12 16:42:00|112.78|111.18|112.78|111.18|112.78|111.18|112.34|110.74|0
1634056930000|2021-10-12 16:42:10|112.56|110.96|112.67|111.07|112.78|111.18|112.56|110.96|0
1634056940000|2021-10-12 16:42:20|112.78|111.18|112.56|110.96|112.78|111.18|112.56|110.96|0
1634056950000|2021-10-12 16:42:30|112.78|111.18|113.11|111.51|113.11|111.51|112.78|111.18|0
1634056960000|2021-10-12 16:42:40|113.23|111.63|113|111.4|113.23|111.63|113|111.4|0
1634056970000|2021-10-12 16:42:50|113.23|111.63|113.23|111.63|113.23|111.63|113.23|111.63|0
1634056980000|2021-10-12 16:43:00|113|111.4|113|111.4|113.23|111.63|113|111.4|0
1634056990000|2021-10-12 16:43:10|113.23|111.63|112.78|111.18|113.23|111.63|112.78|111.18|0
1634057000000|2021-10-12 16:43:20|113|111.4|113|111.4|113|111.4|112.78|111.18|0
1634057010000|2021-10-12 16:43:30|112.78|111.18|112.56|110.96|112.78|111.18|112.56|110.96|0
1634057020000|2021-10-12 16:43:40|112.78|111.18|112.78|111.18|112.78|111.18|112.78|111.18|0
1634057030000|2021-10-12 16:43:50|113|111.4|113|111.4|113|111.4|112.78|111.18|0
1634057040000|2021-10-12 16:44:00|112.78|111.18|112.78|111.18|112.78|111.18|112.78|111.18|0
1634057050000|2021-10-12 16:44:10|113|111.4|113|111.4|113|111.4|112.78|111.18|0
1634057060000|2021-10-12 16:44:20|113.22|111.62|113|111.4|113.22|111.62|113|111.4|0
1634057070000|2021-10-12 16:44:30|113.22|111.62|113|111.4|113.22|111.62|112.78|111.18|0
1634057080000|2021-10-12 16:44:40|112.78|111.18|113.11|111.51|113.11|111.51|112.78|111.18|0
1634057090000|2021-10-12 16:44:50|113.22|111.62|113.33|111.73|113.44|111.84|113.22|111.62|0
1634057100000|2021-10-12 16:45:00|113.22|111.62|112.11|110.51|113.22|111.62|112.11|110.51|0
1634057110000|2021-10-12 16:45:10|112.55|110.95|112.33|110.73|112.55|110.95|112.33|110.73|0
1634057120000|2021-10-12 16:45:20|112.11|110.51|111.22|109.62|112.11|110.51|111.22|109.62|0
1634057130000|2021-10-12 16:45:30|111.44|109.84|111.67|110.07|111.67|110.07|111.44|109.84|0
1634057140000|2021-10-12 16:45:40|111.44|109.84|111.67|110.07|111.67|110.07|111.44|109.84|0
1634057150000|2021-10-12 16:45:50|111.89|110.29|111.44|109.84|111.89|110.29|111.44|109.84|0
1634057160000|2021-10-12 16:46:00|111.22|109.62|110.56|108.96|111.22|109.62|110.34|108.74|0
1634057170000|2021-10-12 16:46:10|110.34|108.74|110.56|108.96|110.78|109.18|110.34|108.74|0
1634057180000|2021-10-12 16:46:20|110.78|109.18|111.44|109.84|111.44|109.84|110.78|109.18|0
1634057190000|2021-10-12 16:46:30|111.22|109.62|111.33|109.73|111.33|109.73|111.22|109.62|0
1634057200000|2021-10-12 16:46:40|111.44|109.84|111.22|109.62|111.44|109.84|111|109.4|0
1634057210000|2021-10-12 16:46:50|111.66|110.06|112.11|110.51|112.11|110.51|111.66|110.06|0
1634057220000|2021-10-12 16:47:00|112.33|110.73|112.55|110.95|112.77|111.17|112.33|110.73|0
1634057230000|2021-10-12 16:47:10|112.33|110.73|112.55|110.95|112.55|110.95|112.11|110.51|0
1634057240000|2021-10-12 16:47:20|112.33|110.73|111.66|110.06|112.33|110.73|111.66|110.06|0
1634057250000|2021-10-12 16:47:30|111.88|110.28|112.11|110.51|112.11|110.51|111.88|110.28|0
1634057260000|2021-10-12 16:47:40|112.1|110.5|111.88|110.28|112.1|110.5|111.88|110.28|0
1634057280000|2021-10-12 16:48:00|112.1|110.5|112.1|110.5|112.1|110.5|111.88|110.28|0
1634057290000|2021-10-12 16:48:10|112.33|110.73|111.88|110.28|112.33|110.73|111.88|110.28|0
1634057300000|2021-10-12 16:48:20|112.1|110.5|111.66|110.06|112.1|110.5|111.66|110.06|0
1634057310000|2021-10-12 16:48:30|111.44|109.84|111.44|109.84|111.44|109.84|111.44|109.84|0
1634057320000|2021-10-12 16:48:40|111.66|110.06|112.1|110.5|112.32|110.72|111.66|110.06|0
1634057330000|2021-10-12 16:48:50|112.32|110.72|111.44|109.84|112.32|110.72|111.44|109.84|0
1634057340000|2021-10-12 16:49:00|111.22|109.62|110.99|109.39|111.22|109.62|110.99|109.39|0
1634057350000|2021-10-12 16:49:10|110.77|109.17|111.22|109.62|111.22|109.62|110.77|109.17|0
1634057360000|2021-10-12 16:49:20|110.99|109.39|111.44|109.84|111.44|109.84|110.99|109.39|0
1634057370000|2021-10-12 16:49:30|111.21|109.61|111.88|110.28|111.88|110.28|111.21|109.61|0
1634057380000|2021-10-12 16:49:40|111.66|110.06|111.44|109.84|111.66|110.06|111.44|109.84|0
1634057390000|2021-10-12 16:49:50|111.21|109.61|111.66|110.06|111.66|110.06|111.21|109.61|0
1634057400000|2021-10-12 16:50:00|111.44|109.84|111.66|110.06|111.66|110.06|111.44|109.84|0
1634057410000|2021-10-12 16:50:10|111.43|109.83|111.21|109.61|111.43|109.83|111.21|109.61|0
1634057420000|2021-10-12 16:50:20|110.99|109.39|111.43|109.83|111.43|109.83|110.99|109.39|0
1634057430000|2021-10-12 16:50:30|111.21|109.61|111.21|109.61|111.21|109.61|111.21|109.61|0
1634057440000|2021-10-12 16:50:40|111.43|109.83|110.99|109.39|111.43|109.83|110.99|109.39|0
1634057450000|2021-10-12 16:50:50|111.21|109.61|111.65|110.05|111.65|110.05|111.21|109.61|0
1634057460000|2021-10-12 16:51:00|111.43|109.83|110.99|109.39|111.43|109.83|110.99|109.39|0
1634057470000|2021-10-12 16:51:10|111.43|109.83|111.43|109.83|111.43|109.83|111.43|109.83|0
1634057480000|2021-10-12 16:51:20|111.21|109.61|111.43|109.83|111.43|109.83|111.21|109.61|0
1634057490000|2021-10-12 16:51:30|110.99|109.39|110.87|109.27|110.99|109.39|110.77|109.17|0
1634057500000|2021-10-12 16:51:40|111.21|109.61|111.21|109.61|111.21|109.61|111.21|109.61|0
1634057510000|2021-10-12 16:51:50|111.43|109.83|111.43|109.83|111.43|109.83|111.43|109.83|0
1634057520000|2021-10-12 16:52:00|111.21|109.61|111.43|109.83|111.43|109.83|111.21|109.61|0
1634057530000|2021-10-12 16:52:10|111.87|110.27|112.32|110.72|112.32|110.72|111.87|110.27|0
1634057540000|2021-10-12 16:52:20|112.54|110.94|112.54|110.94|112.54|110.94|112.54|110.94|0
1634057550000|2021-10-12 16:52:30|112.32|110.72|112.32|110.72|112.32|110.72|112.32|110.72|0
1634057560000|2021-10-12 16:52:40|112.54|110.94|112.32|110.72|112.54|110.94|112.32|110.72|0
1634057570000|2021-10-12 16:52:50|112.09|110.49|112.76|111.16|112.76|111.16|112.09|110.49|0
1634057590000|2021-10-12 16:53:10|112.54|110.94|112.32|110.72|112.54|110.94|112.32|110.72|0
1634057600000|2021-10-12 16:53:20|112.09|110.49|111.65|110.05|112.09|110.49|111.65|110.05|0
1634057610000|2021-10-12 16:53:30|111.43|109.83|111.87|110.27|111.87|110.27|111.43|109.83|0
1634057620000|2021-10-12 16:53:40|111.65|110.05|111.65|110.05|111.65|110.05|111.65|110.05|0
1634057630000|2021-10-12 16:53:50|111.43|109.83|111.43|109.83|111.65|110.05|111.43|109.83|0
1634057640000|2021-10-12 16:54:00|111.21|109.61|111.43|109.83|111.65|110.05|111.21|109.61|0
1634057650000|2021-10-12 16:54:10|111.65|110.05|111.65|110.05|111.87|110.27|111.65|110.05|0
1634057660000|2021-10-12 16:54:20|111.43|109.83|111.43|109.83|111.43|109.83|111.43|109.83|0
1634057670000|2021-10-12 16:54:30|110.98|109.38|110.54|108.94|110.98|109.38|110.54|108.94|0
1634057680000|2021-10-12 16:54:40|110.32|108.72|110.32|108.72|110.32|108.72|110.1|108.5|0
1634057690000|2021-10-12 16:54:50|110.54|108.94|110.54|108.94|110.54|108.94|110.32|108.72|0
1634057700000|2021-10-12 16:55:00|110.1|108.5|110.1|108.5|110.32|108.72|110.1|108.5|0
1634057710000|2021-10-12 16:55:10|109.88|108.28|109.44|107.84|109.88|108.28|109.44|107.84|0
1634057720000|2021-10-12 16:55:20|109.66|108.06|110.32|108.72|110.32|108.72|109.66|108.06|0
1634057730000|2021-10-12 16:55:30|109.88|108.28|109.21|107.61|109.88|108.28|109.21|107.61|0
1634057740000|2021-10-12 16:55:40|108.99|107.39|109.43|107.83|109.43|107.83|108.99|107.39|0
1634057750000|2021-10-12 16:55:50|108.99|107.39|109.32|107.72|109.43|107.83|108.99|107.39|0
1634057760000|2021-10-12 16:56:00|109.43|107.83|109.21|107.61|109.43|107.83|109.21|107.61|0
1634057770000|2021-10-12 16:56:10|109.65|108.05|109.65|108.05|109.65|108.05|109.65|108.05|0
1634057780000|2021-10-12 16:56:20|110.1|108.5|109.87|108.27|110.1|108.5|109.87|108.27|0
1634057790000|2021-10-12 16:56:30|109.65|108.05|109.65|108.05|109.65|108.05|109.65|108.05|0
1634057800000|2021-10-12 16:56:40|110.09|108.49|110.09|108.49|110.09|108.49|110.09|108.49|0
1634057810000|2021-10-12 16:56:50|110.31|108.71|110.76|109.16|110.76|109.16|110.31|108.71|0
1634057820000|2021-10-12 16:57:00|110.54|108.94|110.54|108.94|110.76|109.16|110.54|108.94|0
1634057830000|2021-10-12 16:57:10|110.09|108.49|109.21|107.61|110.09|108.49|109.21|107.61|0
1634057840000|2021-10-12 16:57:20|109.43|107.83|110.09|108.49|110.09|108.49|109.43|107.83|0
1634057850000|2021-10-12 16:57:30|110.53|108.93|110.31|108.71|110.53|108.93|110.31|108.71|0
1634057860000|2021-10-12 16:57:40|110.53|108.93|110.53|108.93|110.53|108.93|110.31|108.71|0
1634057870000|2021-10-12 16:57:50|110.31|108.71|110.09|108.49|110.31|108.71|110.09|108.49|0
1634057880000|2021-10-12 16:58:00|110.31|108.71|109.87|108.27|110.31|108.71|109.87|108.27|0
1634057890000|2021-10-12 16:58:10|110.09|108.49|110.09|108.49|110.31|108.71|110.09|108.49|0
1634057900000|2021-10-12 16:58:20|110.31|108.71|110.31|108.71|110.31|108.71|110.31|108.71|0
1634057910000|2021-10-12 16:58:30|109.87|108.27|109.87|108.27|110.09|108.49|109.87|108.27|0
1634057920000|2021-10-12 16:58:40|110.09|108.49|110.31|108.71|110.31|108.71|110.09|108.49|0
1634057930000|2021-10-12 16:58:50|110.09|108.49|110.09|108.49|110.31|108.71|109.87|108.27|0
1634057940000|2021-10-12 16:59:00|109.87|108.27|109.97|108.37|110.09|108.49|109.87|108.27|0
1634057950000|2021-10-12 16:59:10|110.09|108.49|110.31|108.71|110.31|108.71|109.87|108.27|0
1634057960000|2021-10-12 16:59:20|110.53|108.93|110.75|109.15|110.75|109.15|110.53|108.93|0
1634057970000|2021-10-12 16:59:30|110.53|108.93|110.09|108.49|110.53|108.93|110.09|108.49|0
1634057980000|2021-10-12 16:59:40|110.31|108.71|110.09|108.49|110.31|108.71|110.09|108.49|0
1634057990000|2021-10-12 16:59:50|109.87|108.27|110.53|108.93|110.53|108.93|109.87|108.27|0
1634058000000|2021-10-12 17:00:00|110.75|109.15|110.31|108.71|110.75|109.15|110.31|108.71|0
1634058010000|2021-10-12 17:00:10|110.53|108.93|109.87|108.27|110.53|108.93|109.87|108.27|0
1634058020000|2021-10-12 17:00:20|110.09|108.49|109.87|108.27|110.09|108.49|109.87|108.27|0
1634058030000|2021-10-12 17:00:30|110.09|108.49|109.87|108.27|110.09|108.49|109.87|108.27|0
1634058040000|2021-10-12 17:00:40|109.64|108.04|109.53|107.93|109.87|108.27|109.53|107.93|0
1634058050000|2021-10-12 17:00:50|109.64|108.04|109.42|107.82|109.64|108.04|109.42|107.82|0
1634058060000|2021-10-12 17:01:00|109.64|108.04|109.64|108.04|109.64|108.04|109.42|107.82|0
1634058070000|2021-10-12 17:01:10|109.86|108.26|109.42|107.82|109.97|108.37|109.42|107.82|0
1634058080000|2021-10-12 17:01:20|109.64|108.04|109.86|108.26|109.86|108.26|109.2|107.6|0
1634058090000|2021-10-12 17:01:30|109.64|108.04|109.42|107.82|109.64|108.04|109.42|107.82|0
1634058100000|2021-10-12 17:01:40|109.64|108.04|109.42|107.82|109.64|108.04|109.42|107.82|0
1634058110000|2021-10-12 17:01:50|109.64|108.04|109.64|108.04|109.64|108.04|109.64|108.04|0
1634058120000|2021-10-12 17:02:00|109.2|107.6|109.64|108.04|109.64|108.04|109.2|107.6|0
1634058130000|2021-10-12 17:02:10|109.42|107.82|109.42|107.82|109.64|108.04|109.42|107.82|0
1634058140000|2021-10-12 17:02:20|109.2|107.6|109.2|107.6|109.42|107.82|109.2|107.6|0
1634058150000|2021-10-12 17:02:30|108.98|107.38|109.42|107.82|109.42|107.82|108.98|107.38|0
1634058160000|2021-10-12 17:02:40|109.2|107.6|108.98|107.38|109.2|107.6|108.98|107.38|0
1634058170000|2021-10-12 17:02:50|109.2|107.6|109.2|107.6|109.42|107.82|109.2|107.6|0
1634058180000|2021-10-12 17:03:00|109.42|107.82|109.42|107.82|109.42|107.82|109.42|107.82|0
1634058190000|2021-10-12 17:03:10|109.64|108.04|109.42|107.82|109.86|108.26|109.42|107.82|0
1634058200000|2021-10-12 17:03:20|109.64|108.04|109.42|107.82|109.64|108.04|109.42|107.82|0
1634058210000|2021-10-12 17:03:30|109.2|107.6|108.98|107.38|109.42|107.82|108.98|107.38|0
1634058220000|2021-10-12 17:03:40|108.76|107.16|108.76|107.16|108.76|107.16|108.76|107.16|0
1634058230000|2021-10-12 17:03:50|108.98|107.38|108.98|107.38|108.98|107.38|108.98|107.38|0
1634058240000|2021-10-12 17:04:00|108.76|107.16|108.76|107.16|108.76|107.16|108.76|107.16|0
1634058250000|2021-10-12 17:04:10|107.88|106.28|108.1|106.5|108.1|106.5|107.88|106.28|0
1634058260000|2021-10-12 17:04:20|107.88|106.28|107.88|106.28|107.88|106.28|107.88|106.28|0
1634058270000|2021-10-12 17:04:30|108.32|106.72|108.32|106.72|108.32|106.72|108.1|106.5|0
1634058280000|2021-10-12 17:04:40|108.75|107.15|108.75|107.15|108.75|107.15|108.53|106.93|0
1634058290000|2021-10-12 17:04:50|108.97|107.37|109.41|107.81|109.42|107.82|108.97|107.37|0
1634058300000|2021-10-12 17:05:00|109.19|107.59|109.64|108.04|109.86|108.26|109.19|107.59|0
1634058310000|2021-10-12 17:05:10|109.86|108.26|109.86|108.26|109.86|108.26|109.63|108.03|0
1634058320000|2021-10-12 17:05:20|109.63|108.03|109.63|108.03|109.86|108.26|109.41|107.81|0
1634058330000|2021-10-12 17:05:30|108.75|107.15|108.31|106.71|108.75|107.15|108.09|106.49|0
1634058340000|2021-10-12 17:05:40|108.09|106.49|107.87|106.27|108.09|106.49|107.87|106.27|0
1634058350000|2021-10-12 17:05:50|108.09|106.49|107.65|106.05|108.09|106.49|107.65|106.05|0
1634058360000|2021-10-12 17:06:00|107.76|106.16|108.31|106.71|108.53|106.93|107.76|106.16|0
1634058370000|2021-10-12 17:06:10|108.75|107.15|108.75|107.15|108.75|107.15|108.53|106.93|0
1634058380000|2021-10-12 17:06:20|108.31|106.71|107.65|106.05|108.31|106.71|107.65|106.05|0
1634058390000|2021-10-12 17:06:30|107|105.4|107|105.4|107.21|105.61|107|105.4|0
1634058400000|2021-10-12 17:06:40|107.21|105.61|107.43|105.83|107.43|105.83|107.21|105.61|0
1634058410000|2021-10-12 17:06:50|107.87|106.27|108.31|106.71|108.31|106.71|107.87|106.27|0
1634058420000|2021-10-12 17:07:00|108.53|106.93|108.75|107.15|108.75|107.15|108.53|106.93|0
1634058430000|2021-10-12 17:07:10|108.97|107.37|108.97|107.37|108.97|107.37|108.75|107.15|0
1634058440000|2021-10-12 17:07:20|109.19|107.59|109.19|107.59|109.19|107.59|109.19|107.59|0
1634058450000|2021-10-12 17:07:30|109.41|107.81|109.19|107.59|109.41|107.81|109.19|107.59|0
1634058460000|2021-10-12 17:07:40|108.97|107.37|108.75|107.15|108.97|107.37|108.75|107.15|0
1634058470000|2021-10-12 17:07:50|108.97|107.37|108.31|106.71|108.97|107.37|108.31|106.71|0
1634058480000|2021-10-12 17:08:00|108.53|106.93|108.09|106.49|108.75|107.15|108.09|106.49|0
1634058490000|2021-10-12 17:08:10|108.31|106.71|108.53|106.93|108.53|106.93|108.09|106.49|0
1634058500000|2021-10-12 17:08:20|108.97|107.37|108.53|106.93|108.97|107.37|108.53|106.93|0
1634058510000|2021-10-12 17:08:30|108.31|106.71|108.53|106.93|108.53|106.93|108.31|106.71|0
1634058520000|2021-10-12 17:08:40|108.75|107.15|108.31|106.71|108.75|107.15|108.31|106.71|0
1634058530000|2021-10-12 17:08:50|108.53|106.93|108.31|106.71|108.53|106.93|108.31|106.71|0
1634058540000|2021-10-12 17:09:00|108.53|106.93|108.53|106.93|108.53|106.93|108.31|106.71|0
1634058550000|2021-10-12 17:09:10|108.09|106.49|107.65|106.05|108.09|106.49|107.65|106.05|0
1634058560000|2021-10-12 17:09:20|107.87|106.27|107.65|106.05|107.87|106.27|107.65|106.05|0
1634058570000|2021-10-12 17:09:30|107.43|105.83|107.65|106.05|107.65|106.05|107.43|105.83|0
1634058580000|2021-10-12 17:09:40|107.87|106.27|107.87|106.27|107.87|106.27|107.65|106.05|0
1634058590000|2021-10-12 17:09:50|108.08|106.48|107.21|105.61|108.08|106.48|107.21|105.61|0
1634058600000|2021-10-12 17:10:00|106.99|105.39|107.21|105.61|107.43|105.83|106.99|105.39|0
1634058610000|2021-10-12 17:10:10|107.64|106.04|108.52|106.92|108.52|106.92|107.64|106.04|0
1634058620000|2021-10-12 17:10:20|108.74|107.14|108.52|106.92|108.74|107.14|108.52|106.92|0
1634058630000|2021-10-12 17:10:30|108.3|106.7|108.52|106.92|108.52|106.92|108.08|106.48|0
1634058640000|2021-10-12 17:10:40|108.74|107.14|109.18|107.58|109.4|107.8|108.74|107.14|0
1634058650000|2021-10-12 17:10:50|109.4|107.8|109.18|107.58|109.4|107.8|109.18|107.58|0
1634058660000|2021-10-12 17:11:00|108.96|107.36|108.52|106.92|108.96|107.36|108.52|106.92|0
1634058670000|2021-10-12 17:11:10|108.74|107.14|108.96|107.36|108.96|107.36|108.74|107.14|0
1634058680000|2021-10-12 17:11:20|109.18|107.58|109.18|107.58|109.18|107.58|108.96|107.36|0
1634058690000|2021-10-12 17:11:30|109.4|107.8|109.4|107.8|109.4|107.8|109.4|107.8|0
1634058700000|2021-10-12 17:11:40|109.62|108.02|109.4|107.8|109.62|108.02|109.18|107.58|0
1634058710000|2021-10-12 17:11:50|109.18|107.58|109.18|107.58|109.4|107.8|109.18|107.58|0
1634058720000|2021-10-12 17:12:00|109.4|107.8|109.62|108.02|109.84|108.24|109.4|107.8|0
1634058730000|2021-10-12 17:12:10|109.84|108.24|109.4|107.8|110.06|108.46|109.4|107.8|0
1634058740000|2021-10-12 17:12:20|109.62|108.02|109.4|107.8|109.62|108.02|109.4|107.8|0
1634058750000|2021-10-12 17:12:30|109.84|108.24|109.4|107.8|109.84|108.24|109.4|107.8|0
1634058760000|2021-10-12 17:12:40|109.62|108.02|109.4|107.8|109.62|108.02|109.4|107.8|0
1634058770000|2021-10-12 17:12:50|109.18|107.58|109.62|108.02|109.62|108.02|109.18|107.58|0
1634058780000|2021-10-12 17:13:00|109.84|108.24|109.84|108.24|109.84|108.24|109.84|108.24|0
1634058790000|2021-10-12 17:13:10|109.62|108.02|109.84|108.24|109.84|108.24|109.62|108.02|0
1634058800000|2021-10-12 17:13:20|110.28|108.68|110.06|108.46|110.28|108.68|110.06|108.46|0
1634058810000|2021-10-12 17:13:30|110.28|108.68|110.28|108.68|110.28|108.68|110.06|108.46|0
1634058820000|2021-10-12 17:13:40|110.06|108.46|110.28|108.68|110.28|108.68|110.06|108.46|0
1634058830000|2021-10-12 17:13:50|110.06|108.46|110.06|108.46|110.28|108.68|110.06|108.46|0
1634058840000|2021-10-12 17:14:00|109.84|108.24|110.5|108.9|110.5|108.9|109.84|108.24|0
1634058850000|2021-10-12 17:14:10|110.28|108.68|110.28|108.68|110.28|108.68|110.28|108.68|0
1634058860000|2021-10-12 17:14:20|110.5|108.9|110.5|108.9|110.6|109|110.5|108.9|0
1634058870000|2021-10-12 17:14:30|110.28|108.68|110.5|108.9|110.72|109.12|110.28|108.68|0
1634058880000|2021-10-12 17:14:40|110.94|109.34|110.5|108.9|110.94|109.34|110.5|108.9|0
1634058890000|2021-10-12 17:14:50|110.28|108.68|110.5|108.9|110.5|108.9|110.28|108.68|0
1634058900000|2021-10-12 17:15:00|110.28|108.68|110.28|108.68|110.5|108.9|110.28|108.68|0
1634058910000|2021-10-12 17:15:10|110.05|108.45|110.5|108.9|110.5|108.9|110.05|108.45|0
1634058920000|2021-10-12 17:15:20|110.72|109.12|110.5|108.9|110.72|109.12|110.5|108.9|0
1634058930000|2021-10-12 17:15:30|110.72|109.12|110.5|108.9|110.72|109.12|110.27|108.67|0
1634058940000|2021-10-12 17:15:40|110.27|108.67|109.94|108.34|110.27|108.67|109.94|108.34|0
1634058950000|2021-10-12 17:15:50|109.61|108.01|109.83|108.23|109.83|108.23|109.61|108.01|0
1634058960000|2021-10-12 17:16:00|109.61|108.01|109.17|107.57|109.61|108.01|109.17|107.57|0
1634058970000|2021-10-12 17:16:10|108.95|107.35|109.83|108.23|109.83|108.23|108.95|107.35|0
1634058980000|2021-10-12 17:16:20|110.05|108.45|110.49|108.89|110.49|108.89|110.05|108.45|0
1634058990000|2021-10-12 17:16:30|110.72|109.12|111.16|109.56|111.16|109.56|110.72|109.12|0
1634059000000|2021-10-12 17:16:40|110.94|109.34|110.71|109.11|110.94|109.34|110.71|109.11|0
1634059010000|2021-10-12 17:16:50|110.49|108.89|110.71|109.11|110.71|109.11|110.49|108.89|0
1634059020000|2021-10-12 17:17:00|110.82|109.22|110.49|108.89|110.82|109.22|110.49|108.89|0
1634059030000|2021-10-12 17:17:10|110.27|108.67|110.93|109.33|110.94|109.34|110.27|108.67|0
1634059040000|2021-10-12 17:17:20|111.16|109.56|110.71|109.11|111.16|109.56|110.71|109.11|0
1634059050000|2021-10-12 17:17:30|110.49|108.89|110.71|109.11|110.71|109.11|110.49|108.89|0
1634059060000|2021-10-12 17:17:40|110.93|109.33|110.71|109.11|110.93|109.33|110.71|109.11|0
1634059070000|2021-10-12 17:17:50|110.93|109.33|110.27|108.67|110.93|109.33|110.27|108.67|0
1634059080000|2021-10-12 17:18:00|110.49|108.89|110.49|108.89|110.49|108.89|110.49|108.89|0
1634059090000|2021-10-12 17:18:10|110.71|109.11|110.49|108.89|110.71|109.11|110.49|108.89|0
1634059100000|2021-10-12 17:18:20|110.6|109|110.6|109|110.6|109|110.6|109|0
1634059110000|2021-10-12 17:18:30|110.49|108.89|110.71|109.11|110.71|109.11|110.49|108.89|0
1634059120000|2021-10-12 17:18:40|110.93|109.33|110.93|109.33|110.93|109.33|110.71|109.11|0
1634059130000|2021-10-12 17:18:50|110.71|109.11|110.71|109.11|110.71|109.11|110.49|108.89|0
1634059140000|2021-10-12 17:19:00|110.93|109.33|110.71|109.11|110.93|109.33|110.71|109.11|0
1634059150000|2021-10-12 17:19:10|110.93|109.33|110.71|109.11|110.93|109.33|110.71|109.11|0
1634059160000|2021-10-12 17:19:20|110.93|109.33|110.93|109.33|110.93|109.33|110.93|109.33|0
1634059170000|2021-10-12 17:19:30|110.71|109.11|110.71|109.11|110.71|109.11|110.59|108.99|0
1634059180000|2021-10-12 17:19:40|110.49|108.89|110.49|108.89|110.49|108.89|110.49|108.89|0
1634059190000|2021-10-12 17:19:50|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634059200000|2021-10-12 17:20:00|110.59|108.99|110.93|109.33|110.93|109.33|110.59|108.99|0
1634059210000|2021-10-12 17:20:10|111.37|109.77|111.15|109.55|111.37|109.77|111.15|109.55|0
1634059220000|2021-10-12 17:20:20|110.93|109.33|110.71|109.11|110.93|109.33|110.49|108.89|0
1634059230000|2021-10-12 17:20:30|110.93|109.33|110.71|109.11|110.93|109.33|110.71|109.11|0
1634059240000|2021-10-12 17:20:40|110.93|109.33|110.71|109.11|110.93|109.33|110.71|109.11|0
1634059250000|2021-10-12 17:20:50|110.04|108.44|109.82|108.22|110.04|108.44|109.82|108.22|0
1634059260000|2021-10-12 17:21:00|109.93|108.33|110.26|108.66|110.26|108.66|109.6|108|0
1634059270000|2021-10-12 17:21:10|109.82|108.22|110.04|108.44|110.26|108.66|109.82|108.22|0
1634059280000|2021-10-12 17:21:20|110.26|108.66|110.04|108.44|110.26|108.66|110.04|108.44|0
1634059290000|2021-10-12 17:21:30|109.82|108.22|109.82|108.22|109.82|108.22|109.82|108.22|0
1634059300000|2021-10-12 17:21:40|110.04|108.44|110.04|108.44|110.26|108.66|110.04|108.44|0
1634059310000|2021-10-12 17:21:50|110.26|108.66|110.04|108.44|110.26|108.66|109.82|108.22|0
1634059320000|2021-10-12 17:22:00|109.82|108.22|110.04|108.44|110.04|108.44|109.82|108.22|0
1634059330000|2021-10-12 17:22:10|109.82|108.22|109.6|108|109.82|108.22|109.6|108|0
1634059340000|2021-10-12 17:22:20|109.38|107.78|109.38|107.78|109.6|108|109.38|107.78|0
1634059350000|2021-10-12 17:22:30|109.26|107.66|109.6|108|109.6|108|109.26|107.66|0
1634059360000|2021-10-12 17:22:40|109.38|107.78|109.16|107.56|109.38|107.78|109.16|107.56|0
1634059370000|2021-10-12 17:22:50|108.94|107.34|109.16|107.56|109.16|107.56|108.94|107.34|0
1634059380000|2021-10-12 17:23:00|108.94|107.34|108.94|107.34|109.16|107.56|108.94|107.34|0
1634059390000|2021-10-12 17:23:10|108.71|107.11|108.05|106.45|108.71|107.11|108.05|106.45|0
1634059400000|2021-10-12 17:23:20|108.27|106.67|108.05|106.45|108.27|106.67|108.05|106.45|0
1634059410000|2021-10-12 17:23:30|107.62|106.02|107.4|105.8|107.62|106.02|107.18|105.58|0
1634059420000|2021-10-12 17:23:40|107.62|106.02|107.83|106.23|108.05|106.45|107.62|106.02|0
1634059430000|2021-10-12 17:23:50|108.27|106.67|108.49|106.89|108.49|106.89|108.27|106.67|0
1634059440000|2021-10-12 17:24:00|108.27|106.67|108.49|106.89|108.49|106.89|108.05|106.45|0
1634059450000|2021-10-12 17:24:10|108.71|107.11|107.61|106.01|108.71|107.11|107.61|106.01|0
1634059460000|2021-10-12 17:24:20|107.83|106.23|107.39|105.79|107.83|106.23|107.39|105.79|0
1634059470000|2021-10-12 17:24:30|107.17|105.57|107.39|105.79|107.39|105.79|107.17|105.57|0
1634059480000|2021-10-12 17:24:40|107.61|106.01|107.61|106.01|107.61|106.01|107.39|105.79|0
1634059490000|2021-10-12 17:24:50|106.74|105.14|106.74|105.14|106.74|105.14|106.74|105.14|0
1634059500000|2021-10-12 17:25:00|106.95|105.35|106.95|105.35|106.95|105.35|106.74|105.14|0
1634059510000|2021-10-12 17:25:10|107.17|105.57|107.61|106.01|107.61|106.01|107.17|105.57|0
1634059520000|2021-10-12 17:25:20|107.39|105.79|108.05|106.45|108.05|106.45|107.39|105.79|0
1634059530000|2021-10-12 17:25:30|108.27|106.67|108.49|106.89|108.71|107.11|108.27|106.67|0
1634059550000|2021-10-12 17:25:50|108.71|107.11|108.49|106.89|108.71|107.11|108.49|106.89|0
1634059560000|2021-10-12 17:26:00|108.71|107.11|108.93|107.33|108.93|107.33|108.71|107.11|0
1634059570000|2021-10-12 17:26:10|109.15|107.55|109.15|107.55|109.15|107.55|109.15|107.55|0
1634059580000|2021-10-12 17:26:20|109.81|108.21|110.03|108.43|110.03|108.43|109.81|108.21|0
1634059590000|2021-10-12 17:26:30|110.25|108.65|109.81|108.21|110.25|108.65|109.81|108.21|0
1634059600000|2021-10-12 17:26:40|110.03|108.43|110.25|108.65|110.25|108.65|110.03|108.43|0
1634059610000|2021-10-12 17:26:50|110.47|108.87|110.91|109.31|110.91|109.31|110.47|108.87|0
1634059620000|2021-10-12 17:27:00|110.69|109.09|110.69|109.09|110.69|109.09|110.69|109.09|0
1634059630000|2021-10-12 17:27:10|110.58|108.98|110.69|109.09|110.69|109.09|110.58|108.98|0
1634059640000|2021-10-12 17:27:20|110.47|108.87|111.58|109.98|111.58|109.98|110.47|108.87|0
1634059650000|2021-10-12 17:27:30|111.36|109.76|112.02|110.42|112.24|110.64|111.36|109.76|0
1634059660000|2021-10-12 17:27:40|112.24|110.64|112.47|110.87|112.47|110.87|112.24|110.64|0
1634059670000|2021-10-12 17:27:50|112.24|110.64|112.24|110.64|112.47|110.87|112.24|110.64|0
1634059680000|2021-10-12 17:28:00|112.47|110.87|112.02|110.42|112.47|110.87|112.02|110.42|0
1634059690000|2021-10-12 17:28:10|112.24|110.64|112.02|110.42|112.47|110.87|112.02|110.42|0
1634059700000|2021-10-12 17:28:20|112.24|110.64|112.24|110.64|112.24|110.64|112.24|110.64|0
1634059710000|2021-10-12 17:28:30|112.47|110.87|112.46|110.86|112.47|110.87|112.46|110.86|0
1634059720000|2021-10-12 17:28:40|112.69|111.09|112.24|110.64|112.69|111.09|112.24|110.64|0
1634059730000|2021-10-12 17:28:50|112.13|110.53|112.24|110.64|112.24|110.64|112.02|110.42|0
1634059740000|2021-10-12 17:29:00|112.02|110.42|112.02|110.42|112.24|110.64|112.02|110.42|0
1634059750000|2021-10-12 17:29:10|111.8|110.2|111.57|109.97|111.8|110.2|111.57|109.97|0
1634059760000|2021-10-12 17:29:20|111.35|109.75|111.57|109.97|111.57|109.97|111.35|109.75|0
1634059770000|2021-10-12 17:29:30|111.35|109.75|111.13|109.53|111.35|109.75|111.13|109.53|0
1634059780000|2021-10-12 17:29:40|111.35|109.75|111.13|109.53|111.35|109.75|111.13|109.53|0
1634059790000|2021-10-12 17:29:50|110.91|109.31|111.13|109.53|111.35|109.75|110.91|109.31|0
1634059800000|2021-10-12 17:30:00|110.69|109.09|111.13|109.53|111.13|109.53|110.69|109.09|0
1634059810000|2021-10-12 17:30:10|110.91|109.31|111.57|109.97|111.57|109.97|110.91|109.31|0
1634059820000|2021-10-12 17:30:20|111.79|110.19|112.02|110.42|112.02|110.42|111.68|110.08|0
1634059830000|2021-10-12 17:30:30|111.79|110.19|111.79|110.19|111.79|110.19|111.57|109.97|0
1634059840000|2021-10-12 17:30:40|111.57|109.97|111.57|109.97|111.57|109.97|111.35|109.75|0
1634059850000|2021-10-12 17:30:50|111.35|109.75|111.57|109.97|111.57|109.97|111.35|109.75|0
1634059860000|2021-10-12 17:31:00|111.35|109.75|110.68|109.08|111.35|109.75|110.68|109.08|0
1634059870000|2021-10-12 17:31:10|110.46|108.86|110.24|108.64|110.46|108.86|110.24|108.64|0
1634059880000|2021-10-12 17:31:20|110.46|108.86|110.24|108.64|110.68|109.08|110.24|108.64|0
1634059890000|2021-10-12 17:31:30|109.8|108.2|109.8|108.2|109.8|108.2|109.58|107.98|0
1634059900000|2021-10-12 17:31:40|109.58|107.98|110.02|108.42|110.02|108.42|109.58|107.98|0
1634059910000|2021-10-12 17:31:50|109.8|108.2|109.58|107.98|110.02|108.42|109.58|107.98|0
1634059920000|2021-10-12 17:32:00|109.8|108.2|110.02|108.42|110.02|108.42|109.8|108.2|0
1634059930000|2021-10-12 17:32:10|110.46|108.86|110.24|108.64|110.46|108.86|110.24|108.64|0
1634059940000|2021-10-12 17:32:20|110.46|108.86|110.24|108.64|110.46|108.86|110.24|108.64|0
1634059950000|2021-10-12 17:32:30|110.02|108.42|110.68|109.08|110.68|109.08|110.02|108.42|0
1634059960000|2021-10-12 17:32:40|111.12|109.52|111.35|109.75|111.35|109.75|111.12|109.52|0
1634059980000|2021-10-12 17:33:00|111.57|109.97|111.34|109.74|111.57|109.97|111.34|109.74|0
1634060000000|2021-10-12 17:33:20|111.57|109.97|112.23|110.63|112.23|110.63|111.57|109.97|0
1634060010000|2021-10-12 17:33:30|112.45|110.85|112.45|110.85|112.68|111.08|112.23|110.63|0
1634060020000|2021-10-12 17:33:40|112.23|110.63|112.45|110.85|112.45|110.85|112.23|110.63|0
1634060030000|2021-10-12 17:33:50|112.23|110.63|112.45|110.85|112.45|110.85|112.23|110.63|0
1634060040000|2021-10-12 17:34:00|112.68|111.08|112.45|110.85|112.68|111.08|112.23|110.63|0
1634060050000|2021-10-12 17:34:10|112.68|111.08|112.68|111.08|112.68|111.08|112.68|111.08|0
1634060070000|2021-10-12 17:34:30|112.9|111.3|112.9|111.3|112.9|111.3|112.68|111.08|0
1634060080000|2021-10-12 17:34:40|113.12|111.52|113.12|111.52|113.12|111.52|113.12|111.52|0
1634060090000|2021-10-12 17:34:50|113.57|111.97|113.34|111.74|113.57|111.97|113.34|111.74|0
1634060100000|2021-10-12 17:35:00|113.12|111.52|113.12|111.52|113.12|111.52|113.12|111.52|0
1634060110000|2021-10-12 17:35:10|112.9|111.3|112.9|111.3|112.9|111.3|112.67|111.07|0
1634060120000|2021-10-12 17:35:20|113.12|111.52|113.12|111.52|113.12|111.52|112.9|111.3|0
1634060130000|2021-10-12 17:35:30|113.34|111.74|113.12|111.52|113.34|111.74|113.12|111.52|0
1634060140000|2021-10-12 17:35:40|112.9|111.3|112.67|111.07|112.9|111.3|112.67|111.07|0
1634060160000|2021-10-12 17:36:00|112.89|111.29|113.12|111.52|113.12|111.52|112.67|111.07|0
1634060170000|2021-10-12 17:36:10|113.34|111.74|113.34|111.74|113.34|111.74|113.12|111.52|0
1634060180000|2021-10-12 17:36:20|113.12|111.52|112.45|110.85|113.12|111.52|112.45|110.85|0
1634060190000|2021-10-12 17:36:30|112.23|110.63|112|110.4|112.23|110.63|112|110.4|0
1634060200000|2021-10-12 17:36:40|112.45|110.85|112.45|110.85|112.45|110.85|112.23|110.63|0
1634060210000|2021-10-12 17:36:50|112.23|110.63|112.23|110.63|112.23|110.63|112.23|110.63|0
1634060220000|2021-10-12 17:37:00|112|110.4|112.45|110.85|112.45|110.85|112|110.4|0
1634060230000|2021-10-12 17:37:10|112.22|110.62|112.55|110.95|112.55|110.95|112.22|110.62|0
1634060240000|2021-10-12 17:37:20|112.45|110.85|112.22|110.62|112.45|110.85|112.22|110.62|0
1634060250000|2021-10-12 17:37:30|112.45|110.85|112.45|110.85|112.45|110.85|112.45|110.85|0
1634060260000|2021-10-12 17:37:40|112.67|111.07|112.67|111.07|112.89|111.29|112.67|111.07|0
1634060270000|2021-10-12 17:37:50|112.89|111.29|112.89|111.29|112.89|111.29|112.89|111.29|0
1634060280000|2021-10-12 17:38:00|112.67|111.07|112.89|111.29|112.89|111.29|112.67|111.07|0
1634060290000|2021-10-12 17:38:10|112.67|111.07|112.67|111.07|112.67|111.07|112.67|111.07|0
1634060300000|2021-10-12 17:38:20|112.89|111.29|112.89|111.29|112.89|111.29|112.89|111.29|0
1634060310000|2021-10-12 17:38:30|112.67|111.07|112.67|111.07|112.67|111.07|112.67|111.07|0
1634060320000|2021-10-12 17:38:40|112.89|111.29|112.67|111.07|112.89|111.29|112.67|111.07|0
1634060330000|2021-10-12 17:38:50|112.89|111.29|112.67|111.07|112.89|111.29|112.67|111.07|0
1634060340000|2021-10-12 17:39:00|112.89|111.29|112.89|111.29|112.89|111.29|112.67|111.07|0
1634060350000|2021-10-12 17:39:10|113.11|111.51|113.11|111.51|113.11|111.51|113.11|111.51|0
1634060360000|2021-10-12 17:39:20|113.33|111.73|113.56|111.96|113.56|111.96|113.33|111.73|0
1634060370000|2021-10-12 17:39:30|113.78|112.18|113.56|111.96|114|112.4|113.56|111.96|0
1634060380000|2021-10-12 17:39:40|113.78|112.18|113.56|111.96|113.78|112.18|113.56|111.96|0
1634060390000|2021-10-12 17:39:50|113.78|112.18|113.56|111.96|113.78|112.18|113.56|111.96|0
1634060400000|2021-10-12 17:40:00|114|112.4|113.78|112.18|114|112.4|113.78|112.18|0
1634060410000|2021-10-12 17:40:10|114|112.4|113.78|112.18|114|112.4|113.78|112.18|0
1634060420000|2021-10-12 17:40:20|114|112.4|113.78|112.18|114|112.4|113.78|112.18|0
1634060430000|2021-10-12 17:40:30|113.55|111.95|114.22|112.62|114.22|112.62|113.55|111.95|0
1634060440000|2021-10-12 17:40:40|114|112.4|114|112.4|114|112.4|114|112.4|0
1634060450000|2021-10-12 17:40:50|114.22|112.62|114.22|112.62|114.22|112.62|114.22|112.62|0
1634060460000|2021-10-12 17:41:00|114|112.4|114|112.4|114|112.4|113.78|112.18|0
1634060470000|2021-10-12 17:41:10|113.78|112.18|114|112.4|114|112.4|113.78|112.18|0
1634060480000|2021-10-12 17:41:20|114.22|112.62|114.22|112.62|114.22|112.62|114.22|112.62|0
1634060490000|2021-10-12 17:41:30|114|112.4|114.22|112.62|114.22|112.62|114|112.4|0
1634060500000|2021-10-12 17:41:40|114|112.4|114|112.4|114.22|112.62|114|112.4|0
1634060510000|2021-10-12 17:41:50|113.78|112.18|114.22|112.62|114.22|112.62|113.78|112.18|0
1634060540000|2021-10-12 17:42:20|114.44|112.84|114.89|113.29|114.89|113.29|114.44|112.84|0
1634060560000|2021-10-12 17:42:40|114.67|113.07|114.89|113.29|114.89|113.29|114.67|113.07|0
1634060570000|2021-10-12 17:42:50|114.67|113.07|114.67|113.07|114.67|113.07|114.67|113.07|0
1634060580000|2021-10-12 17:43:00|115.12|113.52|115.11|113.51|115.12|113.52|114.89|113.29|0
1634060600000|2021-10-12 17:43:20|115.79|114.19|115.56|113.96|115.79|114.19|115.56|113.96|0
1634060610000|2021-10-12 17:43:30|115.79|114.19|115.56|113.96|115.79|114.19|115.56|113.96|0
1634060620000|2021-10-12 17:43:40|115.34|113.74|115.56|113.96|115.79|114.19|115.34|113.74|0
1634060630000|2021-10-12 17:43:50|115.34|113.74|115.56|113.96|115.56|113.96|115.34|113.74|0
1634060640000|2021-10-12 17:44:00|115.79|114.19|116.01|114.41|116.01|114.41|115.79|114.19|0
1634060650000|2021-10-12 17:44:10|116.23|114.63|116.23|114.63|116.23|114.63|116.23|114.63|0
1634060660000|2021-10-12 17:44:20|116.01|114.41|116.01|114.41|116.01|114.41|115.79|114.19|0
1634060670000|2021-10-12 17:44:30|115.79|114.19|115.78|114.18|115.79|114.19|115.56|113.96|0
1634060680000|2021-10-12 17:44:40|116.01|114.41|116.01|114.41|116.01|114.41|116.01|114.41|0
1634060690000|2021-10-12 17:44:50|115.56|113.96|115.56|113.96|115.56|113.96|115.56|113.96|0
1634060700000|2021-10-12 17:45:00|115.78|114.18|115.78|114.18|115.78|114.18|115.78|114.18|0
1634060710000|2021-10-12 17:45:10|116.01|114.41|116.46|114.86|116.46|114.86|116.01|114.41|0
1634060720000|2021-10-12 17:45:20|116.23|114.63|116.68|115.08|116.68|115.08|116.23|114.63|0
1634060730000|2021-10-12 17:45:30|116.46|114.86|116.34|114.74|116.46|114.86|116.34|114.74|0
1634060740000|2021-10-12 17:45:40|116.46|114.86|116.23|114.63|116.46|114.86|116.23|114.63|0
1634060750000|2021-10-12 17:45:50|116.01|114.41|116.68|115.08|116.68|115.08|116.01|114.41|0
1634060760000|2021-10-12 17:46:00|116.46|114.86|116.46|114.86|116.46|114.86|116.46|114.86|0
1634060770000|2021-10-12 17:46:10|116.23|114.63|116.23|114.63|116.23|114.63|116.23|114.63|0
1634060780000|2021-10-12 17:46:20|114.44|112.84|114.88|113.28|114.88|113.28|114.44|112.84|0
1634060790000|2021-10-12 17:46:30|114.66|113.06|114.66|113.06|114.66|113.06|114.66|113.06|0
1634060800000|2021-10-12 17:46:40|114.44|112.84|114.44|112.84|114.44|112.84|114.44|112.84|0
1634060810000|2021-10-12 17:46:50|114.21|112.61|113.77|112.17|114.21|112.61|113.54|111.94|0
1634060820000|2021-10-12 17:47:00|113.54|111.94|113.99|112.39|113.99|112.39|113.54|111.94|0
1634060830000|2021-10-12 17:47:10|114.21|112.61|114.66|113.06|114.66|113.06|114.21|112.61|0
1634060840000|2021-10-12 17:47:20|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634060850000|2021-10-12 17:47:30|114.21|112.61|114.21|112.61|114.21|112.61|114.21|112.61|0
1634060860000|2021-10-12 17:47:40|114.43|112.83|114.66|113.06|114.66|113.06|114.43|112.83|0
1634060870000|2021-10-12 17:47:50|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634060880000|2021-10-12 17:48:00|114.21|112.61|114.43|112.83|114.43|112.83|114.21|112.61|0
1634060890000|2021-10-12 17:48:10|114.66|113.06|114.88|113.28|114.88|113.28|114.66|113.06|0
1634060900000|2021-10-12 17:48:20|114.66|113.06|114.66|113.06|114.66|113.06|114.66|113.06|0
1634060930000|2021-10-12 17:48:50|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634060950000|2021-10-12 17:49:10|114.21|112.61|114.21|112.61|114.21|112.61|114.21|112.61|0
1634060960000|2021-10-12 17:49:20|113.98|112.38|113.98|112.38|113.98|112.38|113.98|112.38|0
1634060970000|2021-10-12 17:49:30|114.21|112.61|114.65|113.05|114.65|113.05|114.21|112.61|0
1634060980000|2021-10-12 17:49:40|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634060990000|2021-10-12 17:49:50|114.65|113.05|114.88|113.28|114.88|113.28|114.65|113.05|0
1634061000000|2021-10-12 17:50:00|115.1|113.5|115.1|113.5|115.33|113.73|115.1|113.5|0
1634061010000|2021-10-12 17:50:10|115.33|113.73|115.33|113.73|115.33|113.73|115.33|113.73|0
1634061020000|2021-10-12 17:50:20|115.1|113.5|114.88|113.28|115.1|113.5|114.65|113.05|0
1634061030000|2021-10-12 17:50:30|115.1|113.5|115.32|113.72|115.32|113.72|115.1|113.5|0
1634061040000|2021-10-12 17:50:40|115.1|113.5|115.1|113.5|115.1|113.5|114.88|113.28|0
1634061050000|2021-10-12 17:50:50|114.88|113.28|114.88|113.28|114.88|113.28|114.88|113.28|0
1634061060000|2021-10-12 17:51:00|115.32|113.72|115.32|113.72|115.55|113.95|115.32|113.72|0
1634061070000|2021-10-12 17:51:10|115.55|113.95|115.32|113.72|115.55|113.95|115.32|113.72|0
1634061080000|2021-10-12 17:51:20|115.21|113.61|115.1|113.5|115.21|113.61|114.87|113.27|0
1634061090000|2021-10-12 17:51:30|115.32|113.72|115.1|113.5|115.32|113.72|115.1|113.5|0
1634061100000|2021-10-12 17:51:40|114.98|113.38|115.1|113.5|115.1|113.5|114.87|113.27|0
1634061110000|2021-10-12 17:51:50|115.32|113.72|115.21|113.61|115.32|113.72|115.21|113.61|0
1634061120000|2021-10-12 17:52:00|115.32|113.72|115.77|114.17|115.77|114.17|115.32|113.72|0
1634061130000|2021-10-12 17:52:10|115.55|113.95|115.55|113.95|115.55|113.95|115.32|113.72|0
1634061140000|2021-10-12 17:52:20|115.77|114.17|116.22|114.62|116.22|114.62|115.77|114.17|0
1634061150000|2021-10-12 17:52:30|115.99|114.39|116.22|114.62|116.22|114.62|115.99|114.39|0
1634061160000|2021-10-12 17:52:40|113.75|112.15|113.08|111.48|113.98|112.38|113.08|111.48|0
1634061170000|2021-10-12 17:52:50|113.31|111.71|111.97|110.37|113.31|111.71|111.97|110.37|0
1634061180000|2021-10-12 17:53:00|111.75|110.15|111.97|110.37|112.19|110.59|111.75|110.15|0
1634061190000|2021-10-12 17:53:10|112.86|111.26|113.75|112.15|113.75|112.15|112.86|111.26|0
1634061200000|2021-10-12 17:53:20|113.98|112.38|113.75|112.15|113.98|112.38|113.75|112.15|0
1634061210000|2021-10-12 17:53:30|113.98|112.38|113.98|112.38|113.98|112.38|113.75|112.15|0
1634061220000|2021-10-12 17:53:40|113.75|112.15|113.86|112.26|113.86|112.26|113.75|112.15|0
1634061230000|2021-10-12 17:53:50|113.75|112.15|113.97|112.37|113.97|112.37|113.53|111.93|0
1634061240000|2021-10-12 17:54:00|113.53|111.93|113.3|111.7|113.53|111.93|113.3|111.7|0
1634061250000|2021-10-12 17:54:10|113.08|111.48|111.97|110.37|113.08|111.48|111.97|110.37|0
1634061260000|2021-10-12 17:54:20|111.74|110.14|111.3|109.7|111.74|110.14|111.08|109.48|0
1634061270000|2021-10-12 17:54:30|111.52|109.92|110.86|109.26|111.52|109.92|110.86|109.26|0
1634061280000|2021-10-12 17:54:40|110.63|109.03|110.41|108.81|110.63|109.03|109.97|108.37|0
1634061290000|2021-10-12 17:54:50|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634061300000|2021-10-12 17:55:00|110.63|109.03|111.08|109.48|111.08|109.48|110.41|108.81|0
1634061310000|2021-10-12 17:55:10|110.86|109.26|110.74|109.14|110.86|109.26|110.63|109.03|0
1634061320000|2021-10-12 17:55:20|111.08|109.48|110.63|109.03|111.08|109.48|110.63|109.03|0
1634061330000|2021-10-12 17:55:30|110.41|108.81|110.41|108.81|110.41|108.81|110.19|108.59|0
1634061340000|2021-10-12 17:55:40|110.19|108.59|109.97|108.37|110.19|108.59|109.97|108.37|0
1634061350000|2021-10-12 17:55:50|110.19|108.59|110.63|109.03|111.08|109.48|110.19|108.59|0
1634061360000|2021-10-12 17:56:00|110.41|108.81|111.3|109.7|111.3|109.7|110.41|108.81|0
1634061370000|2021-10-12 17:56:10|110.85|109.25|110.19|108.59|110.85|109.25|110.19|108.59|0
1634061380000|2021-10-12 17:56:20|110.85|109.25|111.3|109.7|111.3|109.7|110.85|109.25|0
1634061390000|2021-10-12 17:56:30|111.52|109.92|111.3|109.7|111.52|109.92|111.3|109.7|0
1634061400000|2021-10-12 17:56:40|111.52|109.92|111.74|110.14|111.74|110.14|111.52|109.92|0
1634061410000|2021-10-12 17:56:50|111.3|109.7|111.07|109.47|111.3|109.7|111.07|109.47|0
1634061420000|2021-10-12 17:57:00|110.85|109.25|111.29|109.69|111.29|109.69|110.85|109.25|0
1634061450000|2021-10-12 17:57:30|111.62|110.02|111.52|109.92|111.62|110.02|111.52|109.92|0
1634061460000|2021-10-12 17:57:40|111.74|110.14|110.85|109.25|111.74|110.14|110.85|109.25|0
1634061470000|2021-10-12 17:57:50|111.07|109.47|111.07|109.47|111.4|109.8|111.07|109.47|0
1634061480000|2021-10-12 17:58:00|111.29|109.69|111.29|109.69|111.29|109.69|111.29|109.69|0
1634061490000|2021-10-12 17:58:10|111.51|109.91|112.18|110.58|112.18|110.58|111.51|109.91|0
1634061500000|2021-10-12 17:58:20|111.96|110.36|111.74|110.14|111.96|110.36|111.51|109.91|0
1634061510000|2021-10-12 17:58:30|111.51|109.91|111.51|109.91|111.74|110.14|111.51|109.91|0
1634061530000|2021-10-12 17:58:50|111.74|110.14|111.51|109.91|111.74|110.14|111.51|109.91|0
1634061540000|2021-10-12 17:59:00|111.73|110.13|111.73|110.13|111.73|110.13|111.73|110.13|0
1634061550000|2021-10-12 17:59:10|111.96|110.36|111.73|110.13|111.96|110.36|111.73|110.13|0
1634061560000|2021-10-12 17:59:20|111.51|109.91|111.29|109.69|111.51|109.91|111.29|109.69|0
1634061570000|2021-10-12 17:59:30|110.85|109.25|110.85|109.25|110.95|109.35|110.85|109.25|0
1634061580000|2021-10-12 17:59:40|111.07|109.47|110.62|109.02|111.07|109.47|110.62|109.02|0
1634061590000|2021-10-12 17:59:50|111.07|109.47|110.62|109.02|111.07|109.47|110.62|109.02|0
1634061600000|2021-10-12 18:00:00|109.96|108.36|110.18|108.58|110.18|108.58|109.96|108.36|0
1634061610000|2021-10-12 18:00:10|110.4|108.8|110.62|109.02|110.84|109.24|110.4|108.8|0
1634061620000|2021-10-12 18:00:20|110.4|108.8|110.18|108.58|110.4|108.8|110.18|108.58|0
1634061630000|2021-10-12 18:00:30|109.96|108.36|109.74|108.14|110.06|108.46|109.74|108.14|0
1634061640000|2021-10-12 18:00:40|109.52|107.92|109.52|107.92|109.52|107.92|109.52|107.92|0
1634061660000|2021-10-12 18:01:00|109.74|108.14|110.18|108.58|110.18|108.58|109.74|108.14|0
1634061670000|2021-10-12 18:01:10|110.4|108.8|110.18|108.58|110.62|109.02|110.18|108.58|0
1634061680000|2021-10-12 18:01:20|109.96|108.36|110.4|108.8|110.4|108.8|109.96|108.36|0
1634061690000|2021-10-12 18:01:30|110.62|109.02|110.84|109.24|111.06|109.46|110.62|109.02|0
1634061700000|2021-10-12 18:01:40|111.06|109.46|111.51|109.91|111.51|109.91|111.06|109.46|0
1634061710000|2021-10-12 18:01:50|111.28|109.68|111.28|109.68|111.28|109.68|111.17|109.57|0
1634061720000|2021-10-12 18:02:00|111.06|109.46|111.06|109.46|111.28|109.68|110.95|109.35|0
1634061730000|2021-10-12 18:02:10|110.84|109.24|111.06|109.46|111.06|109.46|110.84|109.24|0
1634061740000|2021-10-12 18:02:20|110.95|109.35|110.84|109.24|110.95|109.35|110.62|109.02|0
1634061750000|2021-10-12 18:02:30|110.4|108.8|110.84|109.24|110.84|109.24|110.4|108.8|0
1634061760000|2021-10-12 18:02:40|111.06|109.46|110.84|109.24|111.06|109.46|110.84|109.24|0
1634061770000|2021-10-12 18:02:50|111.06|109.46|112.17|110.57|112.17|110.57|111.06|109.46|0
1634061780000|2021-10-12 18:03:00|111.95|110.35|111.5|109.9|111.95|110.35|111.5|109.9|0
1634061790000|2021-10-12 18:03:10|111.73|110.13|111.5|109.9|111.73|110.13|111.28|109.68|0
1634061800000|2021-10-12 18:03:20|111.95|110.35|111.28|109.68|111.95|110.35|111.28|109.68|0
1634061810000|2021-10-12 18:03:30|111.5|109.9|111.5|109.9|111.5|109.9|111.28|109.68|0
1634061820000|2021-10-12 18:03:40|111.95|110.35|111.5|109.9|111.95|110.35|111.5|109.9|0
1634061830000|2021-10-12 18:03:50|111.28|109.68|111.06|109.46|111.5|109.9|111.06|109.46|0
1634061840000|2021-10-12 18:04:00|111.39|109.79|111.72|110.12|111.72|110.12|111.39|109.79|0
1634061850000|2021-10-12 18:04:10|111.95|110.35|111.95|110.35|112.17|110.57|111.95|110.35|0
1634061860000|2021-10-12 18:04:20|112.17|110.57|112.5|110.9|112.5|110.9|112.17|110.57|0
1634061870000|2021-10-12 18:04:30|112.61|111.01|113.51|111.91|113.73|112.13|112.61|111.01|0
1634061880000|2021-10-12 18:04:40|113.28|111.68|113.73|112.13|113.73|112.13|113.28|111.68|0
1634061890000|2021-10-12 18:04:50|113.51|111.91|113.51|111.91|113.51|111.91|113.51|111.91|0
1634061900000|2021-10-12 18:05:00|113.28|111.68|112.84|111.24|113.28|111.68|112.84|111.24|0
1634061910000|2021-10-12 18:05:10|112.39|110.79|111.94|110.34|112.39|110.79|111.94|110.34|0
1634061920000|2021-10-12 18:05:20|112.17|110.57|112.39|110.79|112.39|110.79|112.17|110.57|0
1634061930000|2021-10-12 18:05:30|112.17|110.57|112.17|110.57|112.17|110.57|111.94|110.34|0
1634061940000|2021-10-12 18:05:40|112.39|110.79|112.17|110.57|112.39|110.79|112.17|110.57|0
1634061950000|2021-10-12 18:05:50|112.39|110.79|111.94|110.34|112.39|110.79|111.94|110.34|0
1634061960000|2021-10-12 18:06:00|111.72|110.12|111.94|110.34|111.94|110.34|111.5|109.9|0
1634061970000|2021-10-12 18:06:10|111.72|110.12|111.72|110.12|111.72|110.12|111.72|110.12|0
1634061980000|2021-10-12 18:06:20|111.94|110.34|111.94|110.34|111.94|110.34|111.72|110.12|0
1634061990000|2021-10-12 18:06:30|111.72|110.12|111.72|110.12|111.72|110.12|111.72|110.12|0
1634062000000|2021-10-12 18:06:40|112.16|110.56|112.39|110.79|112.39|110.79|112.16|110.56|0
1634062010000|2021-10-12 18:06:50|112.16|110.56|111.72|110.12|112.39|110.79|111.72|110.12|0
1634062020000|2021-10-12 18:07:00|111.5|109.9|112.16|110.56|112.16|110.56|111.5|109.9|0
1634062030000|2021-10-12 18:07:10|112.83|111.23|112.39|110.79|112.83|111.23|112.39|110.79|0
1634062040000|2021-10-12 18:07:20|112.16|110.56|112.61|111.01|112.83|111.23|112.16|110.56|0
1634062050000|2021-10-12 18:07:30|112.83|111.23|112.61|111.01|113.05|111.45|112.61|111.01|0
1634062060000|2021-10-12 18:07:40|112.38|110.78|112.61|111.01|112.61|111.01|112.38|110.78|0
1634062070000|2021-10-12 18:07:50|112.83|111.23|112.94|111.34|112.94|111.34|112.61|111.01|0
1634062080000|2021-10-12 18:08:00|113.28|111.68|113.05|111.45|113.28|111.68|113.05|111.45|0
1634062090000|2021-10-12 18:08:10|112.83|111.23|112.61|111.01|112.83|111.23|112.61|111.01|0
1634062100000|2021-10-12 18:08:20|112.83|111.23|112.83|111.23|113.05|111.45|112.83|111.23|0
1634062120000|2021-10-12 18:08:40|113.05|111.45|114.17|112.57|114.17|112.57|113.05|111.45|0
1634062130000|2021-10-12 18:08:50|114.39|112.79|114.17|112.57|114.62|113.02|114.17|112.57|0
1634062140000|2021-10-12 18:09:00|113.94|112.34|113.72|112.12|113.94|112.34|113.72|112.12|0
1634062150000|2021-10-12 18:09:10|113.5|111.9|113.27|111.67|113.5|111.9|113.05|111.45|0
1634062160000|2021-10-12 18:09:20|113.5|111.9|112.6|111|113.5|111.9|112.6|111|0
1634062170000|2021-10-12 18:09:30|113.05|111.45|113.05|111.45|113.05|111.45|113.05|111.45|0
1634062180000|2021-10-12 18:09:40|112.83|111.23|112.83|111.23|113.05|111.45|112.83|111.23|0
1634062190000|2021-10-12 18:09:50|113.05|111.45|113.05|111.45|113.16|111.56|113.05|111.45|0
1634062200000|2021-10-12 18:10:00|113.27|111.67|113.05|111.45|113.5|111.9|113.05|111.45|0
1634062210000|2021-10-12 18:10:10|112.83|111.23|113.27|111.67|113.27|111.67|112.83|111.23|0
1634062220000|2021-10-12 18:10:20|113.49|111.89|113.72|112.12|113.72|112.12|113.49|111.89|0
1634062230000|2021-10-12 18:10:30|114.17|112.57|114.61|113.01|114.61|113.01|114.17|112.57|0
1634062240000|2021-10-12 18:10:40|114.84|113.24|115.06|113.46|115.06|113.46|114.84|113.24|0
1634062250000|2021-10-12 18:10:50|115.28|113.68|114.61|113.01|115.28|113.68|114.61|113.01|0
1634062260000|2021-10-12 18:11:00|114.39|112.79|114.39|112.79|114.61|113.01|114.39|112.79|0
1634062270000|2021-10-12 18:11:10|114.84|113.24|114.84|113.24|114.84|113.24|114.84|113.24|0
1634062280000|2021-10-12 18:11:20|115.06|113.46|114.83|113.23|115.06|113.46|114.83|113.23|0
1634062290000|2021-10-12 18:11:30|115.06|113.46|114.83|113.23|115.06|113.46|114.83|113.23|0
1634062300000|2021-10-12 18:11:40|115.06|113.46|115.06|113.46|115.06|113.46|115.06|113.46|0
1634062310000|2021-10-12 18:11:50|114.83|113.23|114.61|113.01|114.83|113.23|114.61|113.01|0
1634062320000|2021-10-12 18:12:00|114.39|112.79|114.61|113.01|114.61|113.01|114.39|112.79|0
1634062330000|2021-10-12 18:12:10|114.39|112.79|114.39|112.79|114.39|112.79|114.39|112.79|0
1634062340000|2021-10-12 18:12:20|114.61|113.01|114.38|112.78|114.61|113.01|114.16|112.56|0
1634062350000|2021-10-12 18:12:30|114.16|112.56|114.16|112.56|114.38|112.78|114.16|112.56|0
1634062370000|2021-10-12 18:12:50|114.38|112.78|114.61|113.01|114.61|113.01|114.38|112.78|0
1634062380000|2021-10-12 18:13:00|114.83|113.23|114.83|113.23|115.06|113.46|114.83|113.23|0
1634062390000|2021-10-12 18:13:10|114.61|113.01|114.61|113.01|114.61|113.01|114.38|112.78|0
1634062400000|2021-10-12 18:13:20|115.06|113.46|115.06|113.46|115.06|113.46|115.06|113.46|0
1634062410000|2021-10-12 18:13:30|114.83|113.23|114.83|113.23|115.06|113.46|114.83|113.23|0
1634062420000|2021-10-12 18:13:40|115.05|113.45|115.05|113.45|115.28|113.68|115.05|113.45|0
1634062430000|2021-10-12 18:13:50|115.28|113.68|115.05|113.45|115.28|113.68|115.05|113.45|0
1634062440000|2021-10-12 18:14:00|115.5|113.9|116.63|115.03|116.63|115.03|115.5|113.9|0
1634062450000|2021-10-12 18:14:10|116.4|114.8|116.4|114.8|116.4|114.8|116.4|114.8|0
1634062460000|2021-10-12 18:14:20|116.85|115.25|117.08|115.48|117.08|115.48|116.85|115.25|0
1634062470000|2021-10-12 18:14:30|117.3|115.7|116.85|115.25|117.3|115.7|116.85|115.25|0
1634062480000|2021-10-12 18:14:40|116.63|115.03|116.4|114.8|116.63|115.03|116.4|114.8|0
1634062490000|2021-10-12 18:14:50|116.63|115.03|116.85|115.25|117.08|115.48|116.63|115.03|0
1634062500000|2021-10-12 18:15:00|116.63|115.03|116.85|115.25|116.85|115.25|116.63|115.03|0
1634062510000|2021-10-12 18:15:10|117.3|115.7|117.3|115.7|117.3|115.7|117.08|115.48|0
1634062520000|2021-10-12 18:15:20|117.08|115.48|117.53|115.93|117.53|115.93|117.08|115.48|0
1634062530000|2021-10-12 18:15:30|117.3|115.7|117.62|116.02|117.62|116.02|117.3|115.7|0
1634062540000|2021-10-12 18:15:40|117.5|115.9|117.62|116.02|117.62|116.02|117.4|115.8|0
1634062550000|2021-10-12 18:15:50|117.39|115.79|117.39|115.79|117.39|115.79|117.39|115.79|0
1634062560000|2021-10-12 18:16:00|117.62|116.02|117.62|116.02|117.62|116.02|117.39|115.79|0
1634062570000|2021-10-12 18:16:10|117.85|116.25|118.75|117.15|118.75|117.15|117.85|116.25|0
1634062580000|2021-10-12 18:16:20|118.98|117.38|118.75|117.15|118.98|117.38|118.75|117.15|0
1634062590000|2021-10-12 18:16:30|118.53|116.93|118.53|116.93|118.53|116.93|118.3|116.7|0
1634062600000|2021-10-12 18:16:40|118.3|116.7|118.07|116.47|118.3|116.7|118.07|116.47|0
1634062610000|2021-10-12 18:16:50|117.85|116.25|117.85|116.25|117.85|116.25|117.85|116.25|0
1634062620000|2021-10-12 18:17:00|118.07|116.47|118.07|116.47|118.3|116.7|118.07|116.47|0
1634062630000|2021-10-12 18:17:10|118.3|116.7|118.75|117.15|118.75|117.15|118.3|116.7|0
1634062640000|2021-10-12 18:17:20|118.98|117.38|119.43|117.83|119.43|117.83|118.75|117.15|0
1634062650000|2021-10-12 18:17:30|119.21|117.61|119.43|117.83|119.43|117.83|119.2|117.6|0
1634062660000|2021-10-12 18:17:40|119.66|118.06|119.89|118.29|120.11|118.51|119.66|118.06|0
1634062670000|2021-10-12 18:17:50|120.11|118.51|119.89|118.29|120.11|118.51|119.89|118.29|0
1634062680000|2021-10-12 18:18:00|119.66|118.06|119.89|118.29|119.89|118.29|119.43|117.83|0
1634062690000|2021-10-12 18:18:10|119.66|118.06|120.11|118.51|120.11|118.51|119.66|118.06|0
1634062700000|2021-10-12 18:18:20|119.89|118.29|121.25|119.65|121.25|119.65|119.89|118.29|0
1634062710000|2021-10-12 18:18:30|121.48|119.88|121.71|120.11|121.71|120.11|121.48|119.88|0
1634062720000|2021-10-12 18:18:40|121.48|119.88|121.71|120.11|121.71|120.11|121.48|119.88|0
1634062730000|2021-10-12 18:18:50|121.48|119.88|121.94|120.34|121.94|120.34|121.48|119.88|0
1634062740000|2021-10-12 18:19:00|122.16|120.56|122.39|120.79|122.62|121.02|122.16|120.56|0
1634062750000|2021-10-12 18:19:10|121.94|120.34|122.62|121.02|122.85|121.25|121.94|120.34|0
1634062760000|2021-10-12 18:19:20|122.39|120.79|121.48|119.88|122.39|120.79|121.48|119.88|0
1634062770000|2021-10-12 18:19:30|121.71|120.11|121.71|120.11|121.71|120.11|121.71|120.11|0
1634062780000|2021-10-12 18:19:40|122.04|120.44|121.93|120.33|122.16|120.56|121.93|120.33|0
1634062790000|2021-10-12 18:19:50|120.11|118.51|119.43|117.83|120.11|118.51|119.43|117.83|0
1634062800000|2021-10-12 18:20:00|120.11|118.51|119.88|118.28|120.11|118.51|119.88|118.28|0
1634062810000|2021-10-12 18:20:10|119.43|117.83|119.43|117.83|119.43|117.83|119.2|117.6|0
1634062820000|2021-10-12 18:20:20|119.2|117.6|119.43|117.83|119.43|117.83|119.2|117.6|0
1634062830000|2021-10-12 18:20:30|119.65|118.05|119.88|118.28|119.88|118.28|119.65|118.05|0
1634062840000|2021-10-12 18:20:40|120.11|118.51|119.88|118.28|120.11|118.51|119.88|118.28|0
1634062850000|2021-10-12 18:20:50|119.65|118.05|118.74|117.14|119.65|118.05|118.74|117.14|0
1634062860000|2021-10-12 18:21:00|118.52|116.92|118.74|117.14|118.74|117.14|118.52|116.92|0
1634062870000|2021-10-12 18:21:10|118.52|116.92|118.29|116.69|118.74|117.14|118.29|116.69|0
1634062880000|2021-10-12 18:21:20|118.52|116.92|118.29|116.69|118.52|116.92|118.29|116.69|0
1634062890000|2021-10-12 18:21:30|118.52|116.92|117.84|116.24|118.52|116.92|117.84|116.24|0
1634062900000|2021-10-12 18:21:40|118.06|116.46|118.06|116.46|118.06|116.46|117.84|116.24|0
1634062910000|2021-10-12 18:21:50|118.29|116.69|118.06|116.46|118.29|116.69|118.06|116.46|0
1634062920000|2021-10-12 18:22:00|117.84|116.24|117.84|116.24|117.84|116.24|117.84|116.24|0
1634062940000|2021-10-12 18:22:20|118.06|116.46|118.06|116.46|118.29|116.69|118.06|116.46|0
1634062950000|2021-10-12 18:22:30|117.84|116.24|117.61|116.01|117.84|116.24|117.61|116.01|0
1634062960000|2021-10-12 18:22:40|117.38|115.78|117.38|115.78|117.38|115.78|117.38|115.78|0
1634062970000|2021-10-12 18:22:50|117.61|116.01|117.83|116.23|117.83|116.23|117.61|116.01|0
1634062980000|2021-10-12 18:23:00|118.06|116.46|117.83|116.23|118.06|116.46|117.83|116.23|0
1634062990000|2021-10-12 18:23:10|118.29|116.69|118.51|116.91|118.51|116.91|118.06|116.46|0
1634063000000|2021-10-12 18:23:20|118.74|117.14|118.74|117.14|118.74|117.14|118.74|117.14|0
1634063020000|2021-10-12 18:23:40|118.51|116.91|118.29|116.69|118.51|116.91|118.29|116.69|0
1634063040000|2021-10-12 18:24:00|118.06|116.46|117.83|116.23|118.06|116.46|117.83|116.23|0
1634063050000|2021-10-12 18:24:10|118.06|116.46|118.06|116.46|118.29|116.69|118.06|116.46|0
1634063060000|2021-10-12 18:24:20|117.83|116.23|118.06|116.46|118.06|116.46|117.83|116.23|0
1634063070000|2021-10-12 18:24:30|117.83|116.23|117.83|116.23|117.83|116.23|117.83|116.23|0
1634063080000|2021-10-12 18:24:40|118.06|116.46|118.06|116.46|118.06|116.46|117.83|116.23|0
1634063090000|2021-10-12 18:24:50|117.83|116.23|117.38|115.78|117.83|116.23|117.38|115.78|0
1634063100000|2021-10-12 18:25:00|117.6|116|117.6|116|117.6|116|117.38|115.78|0
1634063120000|2021-10-12 18:25:20|117.83|116.23|117.6|116|117.83|116.23|117.6|116|0
1634063130000|2021-10-12 18:25:30|117.38|115.78|117.38|115.78|117.38|115.78|117.38|115.78|0
1634063140000|2021-10-12 18:25:40|117.15|115.55|117.6|116|117.6|116|117.15|115.55|0
1634063150000|2021-10-12 18:25:50|117.83|116.23|117.83|116.23|118.06|116.46|117.6|116|0
1634063160000|2021-10-12 18:26:00|117.6|116|117.38|115.78|117.6|116|117.38|115.78|0
1634063170000|2021-10-12 18:26:10|117.6|116|117.6|116|117.6|116|117.6|116|0
1634063180000|2021-10-12 18:26:20|117.48|115.88|117.83|116.23|117.83|116.23|117.48|115.88|0
1634063190000|2021-10-12 18:26:30|117.38|115.78|117.38|115.78|117.83|116.23|117.38|115.78|0
1634063200000|2021-10-12 18:26:40|117.6|116|117.6|116|117.6|116|117.6|116|0
1634063210000|2021-10-12 18:26:50|117.37|115.77|117.83|116.23|117.83|116.23|117.37|115.77|0
1634063220000|2021-10-12 18:27:00|117.6|116|117.6|116|117.6|116|117.6|116|0
1634063230000|2021-10-12 18:27:10|117.83|116.23|117.83|116.23|117.83|116.23|117.83|116.23|0
1634063240000|2021-10-12 18:27:20|118.05|116.45|118.28|116.68|118.28|116.68|118.05|116.45|0
1634063260000|2021-10-12 18:27:40|118.05|116.45|117.83|116.23|118.28|116.68|117.83|116.23|0
1634063270000|2021-10-12 18:27:50|118.51|116.91|118.51|116.91|118.51|116.91|118.51|116.91|0
1634063280000|2021-10-12 18:28:00|118.28|116.68|118.51|116.91|118.51|116.91|118.28|116.68|0
1634063290000|2021-10-12 18:28:10|118.28|116.68|118.28|116.68|118.28|116.68|118.28|116.68|0
1634063300000|2021-10-12 18:28:20|118.05|116.45|118.05|116.45|118.05|116.45|117.82|116.22|0
1634063310000|2021-10-12 18:28:30|117.82|116.22|117.6|116|117.82|116.22|117.6|116|0
1634063320000|2021-10-12 18:28:40|117.37|115.77|117.37|115.77|117.37|115.77|117.37|115.77|0
1634063330000|2021-10-12 18:28:50|117.6|116|117.6|116|117.6|116|117.6|116|0
1634063340000|2021-10-12 18:29:00|117.37|115.77|117.14|115.54|117.37|115.77|117.14|115.54|0
1634063350000|2021-10-12 18:29:10|117.03|115.43|116.92|115.32|117.03|115.43|116.92|115.32|0
1634063360000|2021-10-12 18:29:20|116.69|115.09|116.92|115.32|116.92|115.32|116.69|115.09|0
1634063380000|2021-10-12 18:29:40|117.14|115.54|117.14|115.54|117.14|115.54|117.14|115.54|0
1634063400000|2021-10-12 18:30:00|117.37|115.77|117.6|116|117.6|116|117.37|115.77|0
1634063410000|2021-10-12 18:30:10|117.59|115.99|117.37|115.77|117.59|115.99|117.37|115.77|0
1634063420000|2021-10-12 18:30:20|117.14|115.54|117.59|115.99|117.59|115.99|117.14|115.54|0
1634063430000|2021-10-12 18:30:30|117.82|116.22|118.27|116.67|118.27|116.67|117.82|116.22|0
1634063440000|2021-10-12 18:30:40|118.05|116.45|117.82|116.22|118.05|116.45|117.82|116.22|0
1634063450000|2021-10-12 18:30:50|117.59|115.99|117.14|115.54|117.59|115.99|116.92|115.32|0
1634063460000|2021-10-12 18:31:00|117.37|115.77|116.91|115.31|117.37|115.77|116.91|115.31|0
1634063470000|2021-10-12 18:31:10|116.8|115.2|116.24|114.64|116.8|115.2|116.24|114.64|0
1634063480000|2021-10-12 18:31:20|116.01|114.41|115.79|114.19|116.01|114.41|115.79|114.19|0
1634063490000|2021-10-12 18:31:30|116.46|114.86|116.46|114.86|116.46|114.86|116.46|114.86|0
1634063500000|2021-10-12 18:31:40|116.01|114.41|116.69|115.09|116.69|115.09|116.01|114.41|0
1634063510000|2021-10-12 18:31:50|116.46|114.86|116.69|115.09|116.69|115.09|116.46|114.86|0
1634063520000|2021-10-12 18:32:00|116.46|114.86|116.69|115.09|116.69|115.09|116.46|114.86|0
1634063530000|2021-10-12 18:32:10|116.91|115.31|116.91|115.31|116.91|115.31|116.69|115.09|0
1634063540000|2021-10-12 18:32:20|116.69|115.09|116.46|114.86|116.69|115.09|116.46|114.86|0
1634063550000|2021-10-12 18:32:30|116.23|114.63|116.23|114.63|116.46|114.86|116.23|114.63|0
1634063560000|2021-10-12 18:32:40|116.46|114.86|116.46|114.86|116.46|114.86|116.46|114.86|0
1634063570000|2021-10-12 18:32:50|116.69|115.09|116.46|114.86|116.69|115.09|116.46|114.86|0
1634063580000|2021-10-12 18:33:00|116.69|115.09|115.78|114.18|116.69|115.09|115.78|114.18|0
1634063590000|2021-10-12 18:33:10|115.56|113.96|116.01|114.41|116.01|114.41|115.56|113.96|0
1634063600000|2021-10-12 18:33:20|116.23|114.63|116.23|114.63|116.46|114.86|116.23|114.63|0
1634063620000|2021-10-12 18:33:40|116.46|114.86|116.46|114.86|116.68|115.08|116.46|114.86|0
1634063630000|2021-10-12 18:33:50|116.68|115.08|116.46|114.86|116.68|115.08|116.46|114.86|0
1634063640000|2021-10-12 18:34:00|116.23|114.63|116.23|114.63|116.23|114.63|116.01|114.41|0
1634063650000|2021-10-12 18:34:10|116.46|114.86|116.46|114.86|116.46|114.86|116.46|114.86|0
1634063660000|2021-10-12 18:34:20|116.68|115.08|116.23|114.63|116.68|115.08|116.23|114.63|0
1634063670000|2021-10-12 18:34:30|116.01|114.41|116|114.4|116.01|114.41|116|114.4|0
1634063680000|2021-10-12 18:34:40|116.23|114.63|116.23|114.63|116.23|114.63|116.23|114.63|0
1634063690000|2021-10-12 18:34:50|116.46|114.86|116.46|114.86|116.46|114.86|116.46|114.86|0
1634063700000|2021-10-12 18:35:00|116.68|115.08|116.68|115.08|116.68|115.08|116.68|115.08|0
1634063710000|2021-10-12 18:35:10|116.46|114.86|116.68|115.08|116.68|115.08|116.46|114.86|0
1634063720000|2021-10-12 18:35:20|116.56|114.96|116.45|114.85|116.56|114.96|116.45|114.85|0
1634063730000|2021-10-12 18:35:30|116.68|115.08|116.68|115.08|116.68|115.08|116.45|114.85|0
1634063740000|2021-10-12 18:35:40|116.91|115.31|116.91|115.31|116.91|115.31|116.91|115.31|0
1634063750000|2021-10-12 18:35:50|117.13|115.53|116.91|115.31|117.13|115.53|116.91|115.31|0
1634063760000|2021-10-12 18:36:00|116.68|115.08|116.68|115.08|116.68|115.08|116.45|114.85|0
1634063770000|2021-10-12 18:36:10|116.91|115.31|116.91|115.31|116.91|115.31|116.91|115.31|0
1634063780000|2021-10-12 18:36:20|116.68|115.08|116.68|115.08|116.9|115.3|116.68|115.08|0
1634063790000|2021-10-12 18:36:30|116.45|114.85|116|114.4|116.68|115.08|116|114.4|0
1634063800000|2021-10-12 18:36:40|115.78|114.18|114.65|113.05|116|114.4|114.65|113.05|0
1634063810000|2021-10-12 18:36:50|114.87|113.27|114.87|113.27|114.87|113.27|114.87|113.27|0
1634063820000|2021-10-12 18:37:00|115.1|113.5|115.1|113.5|115.1|113.5|114.87|113.27|0
1634063830000|2021-10-12 18:37:10|114.87|113.27|113.53|111.93|114.87|113.27|113.53|111.93|0
1634063840000|2021-10-12 18:37:20|113.75|112.15|113.53|111.93|113.75|112.15|113.53|111.93|0
1634063850000|2021-10-12 18:37:30|113.75|112.15|113.75|112.15|113.75|112.15|113.53|111.93|0
1634063860000|2021-10-12 18:37:40|113.97|112.37|113.75|112.15|113.97|112.37|113.75|112.15|0
1634063870000|2021-10-12 18:37:50|113.53|111.93|113.52|111.92|113.53|111.93|113.3|111.7|0
1634063880000|2021-10-12 18:38:00|113.75|112.15|113.97|112.37|113.97|112.37|113.75|112.15|0
1634063900000|2021-10-12 18:38:20|113.75|112.15|113.75|112.15|113.75|112.15|113.75|112.15|0
1634063910000|2021-10-12 18:38:30|113.97|112.37|113.97|112.37|113.97|112.37|113.97|112.37|0
1634063940000|2021-10-12 18:39:00|114.65|113.05|114.42|112.82|114.65|113.05|114.42|112.82|0
1634063950000|2021-10-12 18:39:10|114.2|112.6|114.2|112.6|114.2|112.6|114.2|112.6|0
1634063960000|2021-10-12 18:39:20|113.97|112.37|113.52|111.92|113.97|112.37|113.52|111.92|0
1634063970000|2021-10-12 18:39:30|113.3|111.7|113.75|112.15|113.75|112.15|113.3|111.7|0
1634063980000|2021-10-12 18:39:40|113.52|111.92|112.85|111.25|113.52|111.92|112.85|111.25|0
1634063990000|2021-10-12 18:39:50|113.07|111.47|113.52|111.92|113.52|111.92|113.07|111.47|0
1634064000000|2021-10-12 18:40:00|113.75|112.15|113.74|112.14|113.75|112.15|113.4|111.8|0
1634064010000|2021-10-12 18:40:10|113.97|112.37|113.74|112.14|113.97|112.37|113.74|112.14|0
1634064020000|2021-10-12 18:40:20|113.52|111.92|113.52|111.92|113.52|111.92|113.3|111.7|0
1634064030000|2021-10-12 18:40:30|113.3|111.7|113.07|111.47|113.3|111.7|113.07|111.47|0
1634064040000|2021-10-12 18:40:40|112.85|111.25|113.07|111.47|113.07|111.47|112.85|111.25|0
1634064050000|2021-10-12 18:40:50|113.3|111.7|113.29|111.69|113.3|111.7|113.07|111.47|0
1634064060000|2021-10-12 18:41:00|113.07|111.47|113.52|111.92|113.52|111.92|113.07|111.47|0
1634064070000|2021-10-12 18:41:10|113.29|111.69|113.52|111.92|113.52|111.92|113.29|111.69|0
1634064080000|2021-10-12 18:41:20|113.74|112.14|113.97|112.37|113.97|112.37|113.74|112.14|0
1634064090000|2021-10-12 18:41:30|113.74|112.14|113.74|112.14|113.74|112.14|113.74|112.14|0
1634064100000|2021-10-12 18:41:40|113.52|111.92|113.97|112.37|113.97|112.37|113.52|111.92|0
1634064110000|2021-10-12 18:41:50|114.42|112.82|114.41|112.81|114.64|113.04|114.41|112.81|0
1634064120000|2021-10-12 18:42:00|114.64|113.04|114.41|112.81|114.64|113.04|114.41|112.81|0
1634064140000|2021-10-12 18:42:20|114.64|113.04|114.41|112.81|114.86|113.26|114.41|112.81|0
1634064150000|2021-10-12 18:42:30|114.19|112.59|114.19|112.59|114.19|112.59|114.19|112.59|0
1634064160000|2021-10-12 18:42:40|113.96|112.36|113.52|111.92|113.96|112.36|113.52|111.92|0
1634064170000|2021-10-12 18:42:50|113.96|112.36|113.96|112.36|114.19|112.59|113.96|112.36|0
1634064180000|2021-10-12 18:43:00|114.19|112.59|113.96|112.36|114.19|112.59|113.96|112.36|0
1634064190000|2021-10-12 18:43:10|113.74|112.14|113.96|112.36|113.96|112.36|113.74|112.14|0
1634064200000|2021-10-12 18:43:20|114.07|112.47|113.96|112.36|114.19|112.59|113.96|112.36|0
1634064210000|2021-10-12 18:43:30|114.19|112.59|113.96|112.36|114.19|112.59|113.96|112.36|0
1634064220000|2021-10-12 18:43:40|113.74|112.14|113.96|112.36|113.96|112.36|113.74|112.14|0
1634064230000|2021-10-12 18:43:50|113.74|112.14|113.74|112.14|113.74|112.14|113.62|112.02|0
1634064240000|2021-10-12 18:44:00|113.51|111.91|113.74|112.14|113.74|112.14|113.51|111.91|0
1634064260000|2021-10-12 18:44:20|113.51|111.91|113.51|111.91|113.51|111.91|113.51|111.91|0
1634064270000|2021-10-12 18:44:30|113.74|112.14|113.74|112.14|113.74|112.14|113.74|112.14|0
1634064280000|2021-10-12 18:44:40|113.96|112.36|113.74|112.14|113.96|112.36|113.74|112.14|0
1634064290000|2021-10-12 18:44:50|113.51|111.91|114.41|112.81|114.41|112.81|113.51|111.91|0
1634064300000|2021-10-12 18:45:00|114.18|112.58|114.41|112.81|114.41|112.81|114.18|112.58|0
1634064310000|2021-10-12 18:45:10|114.18|112.58|114.18|112.58|114.18|112.58|113.96|112.36|0
1634064320000|2021-10-12 18:45:20|113.96|112.36|114.41|112.81|114.41|112.81|113.96|112.36|0
1634064330000|2021-10-12 18:45:30|114.63|113.03|114.18|112.58|114.63|113.03|114.18|112.58|0
1634064340000|2021-10-12 18:45:40|113.73|112.13|113.62|112.02|113.73|112.13|113.51|111.91|0
1634064350000|2021-10-12 18:45:50|113.51|111.91|113.29|111.69|113.51|111.91|113.29|111.69|0
1634064360000|2021-10-12 18:46:00|113.51|111.91|113.28|111.68|113.51|111.91|113.28|111.68|0
1634064370000|2021-10-12 18:46:10|113.51|111.91|113.96|112.36|113.96|112.36|113.51|111.91|0
1634064390000|2021-10-12 18:46:30|113.73|112.13|113.51|111.91|113.73|112.13|113.51|111.91|0
1634064400000|2021-10-12 18:46:40|113.73|112.13|113.73|112.13|113.73|112.13|113.73|112.13|0
1634064410000|2021-10-12 18:46:50|113.51|111.91|113.51|111.91|113.51|111.91|113.51|111.91|0
1634064430000|2021-10-12 18:47:10|113.73|112.13|113.61|112.01|113.73|112.13|113.51|111.91|0
1634064440000|2021-10-12 18:47:20|113.73|112.13|113.51|111.91|113.73|112.13|113.51|111.91|0
1634064450000|2021-10-12 18:47:30|113.28|111.68|113.28|111.68|113.28|111.68|113.28|111.68|0
1634064460000|2021-10-12 18:47:40|113.51|111.91|113.28|111.68|113.51|111.91|113.28|111.68|0
1634064470000|2021-10-12 18:47:50|113.06|111.46|113.51|111.91|113.51|111.91|113.06|111.46|0
1634064480000|2021-10-12 18:48:00|113.73|112.13|113.51|111.91|113.73|112.13|113.51|111.91|0
1634064490000|2021-10-12 18:48:10|113.73|112.13|113.5|111.9|113.73|112.13|113.5|111.9|0
1634064500000|2021-10-12 18:48:20|113.28|111.68|113.5|111.9|113.5|111.9|113.28|111.68|0
1634064510000|2021-10-12 18:48:30|113.28|111.68|113.06|111.46|113.28|111.68|113.06|111.46|0
1634064520000|2021-10-12 18:48:40|112.83|111.23|113.06|111.46|113.06|111.46|112.83|111.23|0
1634064530000|2021-10-12 18:48:50|113.28|111.68|113.73|112.13|113.73|112.13|113.28|111.68|0
1634064540000|2021-10-12 18:49:00|113.5|111.9|114.18|112.58|114.18|112.58|113.5|111.9|0
1634064550000|2021-10-12 18:49:10|113.95|112.35|113.5|111.9|113.95|112.35|113.5|111.9|0
1634064560000|2021-10-12 18:49:20|113.73|112.13|113.73|112.13|113.73|112.13|113.5|111.9|0
1634064570000|2021-10-12 18:49:30|113.95|112.35|113.95|112.35|113.95|112.35|113.95|112.35|0
1634064580000|2021-10-12 18:49:40|114.18|112.58|113.95|112.35|114.18|112.58|113.95|112.35|0
1634064590000|2021-10-12 18:49:50|113.73|112.13|113.73|112.13|113.73|112.13|113.73|112.13|0
1634064600000|2021-10-12 18:50:00|113.95|112.35|113.28|111.68|113.95|112.35|113.28|111.68|0
1634064610000|2021-10-12 18:50:10|113.73|112.13|113.73|112.13|113.95|112.35|113.73|112.13|0
1634064620000|2021-10-12 18:50:20|113.5|111.9|113.5|111.9|113.5|111.9|113.5|111.9|0
1634064630000|2021-10-12 18:50:30|113.28|111.68|113.5|111.9|113.5|111.9|113.28|111.68|0
1634064640000|2021-10-12 18:50:40|113.28|111.68|113.61|112.01|113.61|112.01|113.28|111.68|0
1634064650000|2021-10-12 18:50:50|113.5|111.9|113.72|112.12|113.72|112.12|113.5|111.9|0
1634064660000|2021-10-12 18:51:00|113.95|112.35|113.72|112.12|113.95|112.35|113.72|112.12|0
1634064670000|2021-10-12 18:51:10|113.5|111.9|113.27|111.67|113.5|111.9|113.05|111.45|0
1634064680000|2021-10-12 18:51:20|113.05|111.45|113.27|111.67|113.27|111.67|113.05|111.45|0
1634064690000|2021-10-12 18:51:30|113.5|111.9|113.5|111.9|113.5|111.9|113.5|111.9|0
1634064700000|2021-10-12 18:51:40|113.27|111.67|113.27|111.67|113.27|111.67|113.05|111.45|0
1634064720000|2021-10-12 18:52:00|113.5|111.9|113.27|111.67|113.5|111.9|113.27|111.67|0
1634064730000|2021-10-12 18:52:10|113.72|112.12|113.72|112.12|113.72|112.12|113.72|112.12|0
1634064740000|2021-10-12 18:52:20|113.5|111.9|113.5|111.9|113.72|112.12|113.5|111.9|0
1634064750000|2021-10-12 18:52:30|113.72|112.12|113.95|112.35|114.17|112.57|113.72|112.12|0
1634064760000|2021-10-12 18:52:40|113.94|112.34|114.17|112.57|114.17|112.57|113.94|112.34|0
1634064770000|2021-10-12 18:52:50|113.94|112.34|114.39|112.79|114.39|112.79|113.94|112.34|0
1634064780000|2021-10-12 18:53:00|114.17|112.57|114.84|113.24|114.84|113.24|114.17|112.57|0
1634064790000|2021-10-12 18:53:10|115.07|113.47|115.29|113.69|115.29|113.69|115.07|113.47|0
1634064800000|2021-10-12 18:53:20|115.74|114.14|115.97|114.37|115.97|114.37|115.74|114.14|0
1634064810000|2021-10-12 18:53:30|115.74|114.14|115.74|114.14|115.97|114.37|115.74|114.14|0
1634064820000|2021-10-12 18:53:40|115.97|114.37|115.74|114.14|115.97|114.37|115.74|114.14|0
1634064830000|2021-10-12 18:53:50|115.52|113.92|115.52|113.92|115.52|113.92|115.29|113.69|0
1634064840000|2021-10-12 18:54:00|115.29|113.69|115.52|113.92|115.52|113.92|115.29|113.69|0
1634064850000|2021-10-12 18:54:10|115.74|114.14|116.19|114.59|116.19|114.59|115.74|114.14|0
1634064860000|2021-10-12 18:54:20|115.97|114.37|115.74|114.14|115.97|114.37|115.74|114.14|0
1634064880000|2021-10-12 18:54:40|115.97|114.37|115.74|114.14|115.97|114.37|115.74|114.14|0
1634064890000|2021-10-12 18:54:50|115.97|114.37|116.19|114.59|116.19|114.59|115.97|114.37|0
1634064900000|2021-10-12 18:55:00|116.42|114.82|116.42|114.82|116.42|114.82|116.42|114.82|0
1634064910000|2021-10-12 18:55:10|116.19|114.59|115.97|114.37|116.19|114.59|115.97|114.37|0
1634064920000|2021-10-12 18:55:20|116.19|114.59|116.19|114.59|116.19|114.59|116.19|114.59|0
1634064930000|2021-10-12 18:55:30|115.97|114.37|116.19|114.59|116.19|114.59|115.97|114.37|0
1634064940000|2021-10-12 18:55:40|116.42|114.82|116.64|115.04|116.64|115.04|116.42|114.82|0
1634064950000|2021-10-12 18:55:50|114.39|112.79|114.16|112.56|114.84|113.24|114.16|112.56|0
1634064960000|2021-10-12 18:56:00|113.49|111.89|111.92|110.32|113.49|111.89|111.92|110.32|0
1634064970000|2021-10-12 18:56:10|112.59|110.99|112.82|111.22|112.82|111.22|112.59|110.99|0
1634064980000|2021-10-12 18:56:20|113.04|111.44|113.71|112.11|113.71|112.11|113.04|111.44|0
1634064990000|2021-10-12 18:56:30|113.94|112.34|113.94|112.34|114.16|112.56|113.94|112.34|0
1634065000000|2021-10-12 18:56:40|113.71|112.11|113.71|112.11|113.71|112.11|113.71|112.11|0
1634065010000|2021-10-12 18:56:50|113.49|111.89|113.04|111.44|113.49|111.89|113.04|111.44|0
1634065020000|2021-10-12 18:57:00|112.82|111.22|112.37|110.77|112.82|111.22|112.14|110.54|0
1634065030000|2021-10-12 18:57:10|112.14|110.54|111.92|110.32|112.14|110.54|111.7|110.1|0
1634065040000|2021-10-12 18:57:20|111.7|110.1|111.47|109.87|111.7|110.1|111.03|109.43|0
1634065050000|2021-10-12 18:57:30|111.25|109.65|111.7|110.1|111.92|110.32|111.25|109.65|0
1634065060000|2021-10-12 18:57:40|112.14|110.54|112.37|110.77|112.59|110.99|112.14|110.54|0
1634065070000|2021-10-12 18:57:50|112.14|110.54|111.25|109.65|112.14|110.54|111.25|109.65|0
1634065080000|2021-10-12 18:58:00|111.47|109.87|111.25|109.65|111.47|109.87|111.03|109.43|0
1634065090000|2021-10-12 18:58:10|111.69|110.09|111.25|109.65|111.69|110.09|111.25|109.65|0
1634065100000|2021-10-12 18:58:20|111.36|109.76|111.92|110.32|111.92|110.32|111.36|109.76|0
1634065110000|2021-10-12 18:58:30|111.69|110.09|110.58|108.98|111.69|110.09|110.58|108.98|0
1634065120000|2021-10-12 18:58:40|110.91|109.31|111.25|109.65|111.47|109.87|110.91|109.31|0
1634065130000|2021-10-12 18:58:50|111.02|109.42|111.25|109.65|111.25|109.65|111.02|109.42|0
1634065140000|2021-10-12 18:59:00|111.69|110.09|111.69|110.09|111.69|110.09|111.47|109.87|0
1634065150000|2021-10-12 18:59:10|111.47|109.87|111.92|110.32|111.92|110.32|111.47|109.87|0
1634065160000|2021-10-12 18:59:20|112.14|110.54|112.59|110.99|112.59|110.99|112.14|110.54|0
1634065170000|2021-10-12 18:59:30|112.36|110.76|111.92|110.32|112.59|110.99|111.92|110.32|0
1634065180000|2021-10-12 18:59:40|112.14|110.54|111.47|109.87|112.14|110.54|111.47|109.87|0
1634065190000|2021-10-12 18:59:50|111.25|109.65|111.24|109.64|111.25|109.65|111.02|109.42|0
1634065200000|2021-10-12 19:00:00|111.47|109.87|111.02|109.42|111.47|109.87|111.02|109.42|0
1634065210000|2021-10-12 19:00:10|111.69|110.09|111.24|109.64|111.69|110.09|111.02|109.42|0
1634065220000|2021-10-12 19:00:20|111.02|109.42|110.8|109.2|111.02|109.42|110.8|109.2|0
1634065230000|2021-10-12 19:00:30|110.58|108.98|110.8|109.2|111.02|109.42|110.58|108.98|0
1634065240000|2021-10-12 19:00:40|111.02|109.42|111.02|109.42|111.02|109.42|111.02|109.42|0
1634065250000|2021-10-12 19:00:50|110.57|108.97|110.57|108.97|110.57|108.97|110.57|108.97|0
1634065260000|2021-10-12 19:01:00|110.8|109.2|111.02|109.42|111.69|110.09|110.8|109.2|0
1634065270000|2021-10-12 19:01:10|111.13|109.53|111.02|109.42|111.13|109.53|111.02|109.42|0
1634065280000|2021-10-12 19:01:20|111.47|109.87|111.02|109.42|111.47|109.87|111.02|109.42|0
1634065290000|2021-10-12 19:01:30|110.35|108.75|110.13|108.53|110.35|108.75|110.13|108.53|0
1634065300000|2021-10-12 19:01:40|110.35|108.75|110.57|108.97|110.57|108.97|110.13|108.53|0
1634065310000|2021-10-12 19:01:50|110.35|108.75|110.57|108.97|110.57|108.97|110.35|108.75|0
1634065320000|2021-10-12 19:02:00|110.79|109.19|110.57|108.97|111.24|109.64|110.57|108.97|0
1634065330000|2021-10-12 19:02:10|110.13|108.53|110.13|108.53|110.13|108.53|109.9|108.3|0
1634065340000|2021-10-12 19:02:20|109.9|108.3|110.13|108.53|110.13|108.53|109.9|108.3|0
1634065350000|2021-10-12 19:02:30|109.9|108.3|110.35|108.75|110.35|108.75|109.9|108.3|0
1634065360000|2021-10-12 19:02:40|110.13|108.53|109.46|107.86|110.13|108.53|109.46|107.86|0
1634065370000|2021-10-12 19:02:50|109.24|107.64|109.24|107.64|109.24|107.64|109.24|107.64|0
1634065380000|2021-10-12 19:03:00|109.46|107.86|109.68|108.08|109.68|108.08|109.46|107.86|0
1634065390000|2021-10-12 19:03:10|110.12|108.52|109.9|108.3|110.12|108.52|109.68|108.08|0
1634065400000|2021-10-12 19:03:20|109.46|107.86|109.01|107.41|109.46|107.86|109.01|107.41|0
1634065410000|2021-10-12 19:03:30|107.91|106.31|108.13|106.53|108.35|106.75|107.91|106.31|0
1634065420000|2021-10-12 19:03:40|107.91|106.31|107.91|106.31|107.91|106.31|107.91|106.31|0
1634065430000|2021-10-12 19:03:50|108.13|106.53|107.91|106.31|108.13|106.53|107.46|105.86|0
1634065440000|2021-10-12 19:04:00|108.57|106.97|108.35|106.75|108.79|107.19|108.35|106.75|0
1634065450000|2021-10-12 19:04:10|108.13|106.53|108.35|106.75|108.57|106.97|108.13|106.53|0
1634065460000|2021-10-12 19:04:20|108.68|107.08|109.01|107.41|109.01|107.41|108.57|106.97|0
1634065470000|2021-10-12 19:04:30|109.23|107.63|109.23|107.63|109.23|107.63|109.23|107.63|0
1634065480000|2021-10-12 19:04:40|109.01|107.41|108.79|107.19|109.01|107.41|108.79|107.19|0
1634065490000|2021-10-12 19:04:50|108.57|106.97|109.23|107.63|109.23|107.63|108.57|106.97|0
1634065500000|2021-10-12 19:05:00|109.01|107.41|109.23|107.63|109.23|107.63|109.01|107.41|0
1634065510000|2021-10-12 19:05:10|109.45|107.85|110.12|108.52|110.12|108.52|109.45|107.85|0
1634065520000|2021-10-12 19:05:20|109.9|108.3|110.57|108.97|110.57|108.97|109.9|108.3|0
1634065530000|2021-10-12 19:05:30|110.45|108.85|110.12|108.52|110.45|108.85|110.12|108.52|0
1634065540000|2021-10-12 19:05:40|109.9|108.3|109.45|107.85|109.9|108.3|109.45|107.85|0
1634065550000|2021-10-12 19:05:50|109.78|108.18|109.45|107.85|109.78|108.18|109.45|107.85|0
1634065560000|2021-10-12 19:06:00|109.23|107.63|109.01|107.41|109.23|107.63|109.01|107.41|0
1634065570000|2021-10-12 19:06:10|109.23|107.63|108.56|106.96|109.23|107.63|108.34|106.74|0
1634065580000|2021-10-12 19:06:20|108.34|106.74|108.34|106.74|108.34|106.74|108.34|106.74|0
1634065590000|2021-10-12 19:06:30|108.56|106.96|108.34|106.74|108.56|106.96|108.34|106.74|0
1634065600000|2021-10-12 19:06:40|107.9|106.3|107.9|106.3|108.23|106.63|107.9|106.3|0
1634065610000|2021-10-12 19:06:50|107.68|106.08|107.46|105.86|107.68|106.08|107.46|105.86|0
1634065620000|2021-10-12 19:07:00|107.68|106.08|107.68|106.08|107.9|106.3|107.46|105.86|0
1634065630000|2021-10-12 19:07:10|107.46|105.86|107.9|106.3|108.12|106.52|107.46|105.86|0
1634065640000|2021-10-12 19:07:20|108.12|106.52|108.34|106.74|108.34|106.74|108.12|106.52|0
1634065650000|2021-10-12 19:07:30|108.12|106.52|108.34|106.74|108.56|106.96|108.12|106.52|0
1634065660000|2021-10-12 19:07:40|107.9|106.3|108.34|106.74|108.34|106.74|107.9|106.3|0
1634065670000|2021-10-12 19:07:50|108.12|106.52|108.12|106.52|108.34|106.74|108.12|106.52|0
1634065680000|2021-10-12 19:08:00|107.9|106.3|108.34|106.74|108.34|106.74|107.9|106.3|0
1634065690000|2021-10-12 19:08:10|108.67|107.07|109|107.4|109|107.4|108.56|106.96|0
1634065700000|2021-10-12 19:08:20|109.23|107.63|108.78|107.18|109.23|107.63|108.78|107.18|0
1634065710000|2021-10-12 19:08:30|109|107.4|108.56|106.96|109|107.4|108.56|106.96|0
1634065720000|2021-10-12 19:08:40|109|107.4|109|107.4|109|107.4|109|107.4|0
1634065730000|2021-10-12 19:08:50|108.78|107.18|108.78|107.18|108.78|107.18|108.78|107.18|0
1634065740000|2021-10-12 19:09:00|109|107.4|109|107.4|109.22|107.62|109|107.4|0
1634065750000|2021-10-12 19:09:10|109.22|107.62|109|107.4|109.22|107.62|109|107.4|0
1634065760000|2021-10-12 19:09:20|108.78|107.18|109|107.4|109|107.4|108.56|106.96|0
1634065770000|2021-10-12 19:09:30|109.22|107.62|109.67|108.07|109.67|108.07|109.22|107.62|0
1634065780000|2021-10-12 19:09:40|109.44|107.84|109.22|107.62|109.44|107.84|109.22|107.62|0
1634065790000|2021-10-12 19:09:50|108.78|107.18|108.78|107.18|109|107.4|108.78|107.18|0
1634065800000|2021-10-12 19:10:00|109|107.4|109|107.4|109|107.4|109|107.4|0
1634065810000|2021-10-12 19:10:10|109.44|107.84|109.89|108.29|109.89|108.29|109.44|107.84|0
1634065820000|2021-10-12 19:10:20|110.11|108.51|109.67|108.07|110.11|108.51|109.67|108.07|0
1634065830000|2021-10-12 19:10:30|109.89|108.29|109.66|108.06|109.89|108.29|109.66|108.06|0
1634065840000|2021-10-12 19:10:40|109.44|107.84|109.44|107.84|109.44|107.84|109.22|107.62|0
1634065850000|2021-10-12 19:10:50|109.66|108.06|110.11|108.51|110.11|108.51|109.66|108.06|0
1634065860000|2021-10-12 19:11:00|109.89|108.29|109.89|108.29|109.99|108.39|109.89|108.29|0
1634065870000|2021-10-12 19:11:10|110.78|109.18|110.78|109.18|111|109.4|110.78|109.18|0
1634065880000|2021-10-12 19:11:20|110.66|109.06|111|109.4|111|109.4|110.66|109.06|0
1634065890000|2021-10-12 19:11:30|110.78|109.18|110.78|109.18|110.78|109.18|110.55|108.95|0
1634065900000|2021-10-12 19:11:40|110.55|108.95|110.77|109.17|110.77|109.17|110.55|108.95|0
1634065910000|2021-10-12 19:11:50|111|109.4|110.77|109.17|111|109.4|110.77|109.17|0
1634065920000|2021-10-12 19:12:00|111.22|109.62|111.22|109.62|111.22|109.62|111|109.4|0
1634065930000|2021-10-12 19:12:10|111.67|110.07|111.44|109.84|111.67|110.07|111.44|109.84|0
1634065940000|2021-10-12 19:12:20|111|109.4|110.77|109.17|111|109.4|110.55|108.95|0
1634065950000|2021-10-12 19:12:30|110.55|108.95|110.33|108.73|110.55|108.95|110.33|108.73|0
1634065960000|2021-10-12 19:12:40|110.55|108.95|110.77|109.17|111|109.4|110.55|108.95|0
1634065970000|2021-10-12 19:12:50|111|109.4|110.77|109.17|111|109.4|110.77|109.17|0
1634065980000|2021-10-12 19:13:00|111|109.4|110.77|109.17|111|109.4|110.77|109.17|0
1634065990000|2021-10-12 19:13:10|111|109.4|111.44|109.84|111.44|109.84|110.99|109.39|0
1634066000000|2021-10-12 19:13:20|111.22|109.62|111.22|109.62|111.22|109.62|111.22|109.62|0
1634066010000|2021-10-12 19:13:30|110.77|109.17|110.77|109.17|110.99|109.39|110.77|109.17|0
1634066020000|2021-10-12 19:13:40|110.33|108.73|109.88|108.28|110.33|108.73|109.88|108.28|0
1634066030000|2021-10-12 19:13:50|110.1|108.5|110.33|108.73|110.33|108.73|109.88|108.28|0
1634066040000|2021-10-12 19:14:00|109.88|108.28|110.1|108.5|110.1|108.5|109.88|108.28|0
1634066050000|2021-10-12 19:14:10|109.88|108.28|109.88|108.28|109.88|108.28|109.88|108.28|0
1634066060000|2021-10-12 19:14:20|110.1|108.5|110.1|108.5|110.32|108.72|110.1|108.5|0
1634066070000|2021-10-12 19:14:30|109.88|108.28|110.1|108.5|110.32|108.72|109.88|108.28|0
1634066080000|2021-10-12 19:14:40|110.32|108.72|110.1|108.5|110.32|108.72|110.1|108.5|0
1634066090000|2021-10-12 19:14:50|110.32|108.72|110.55|108.95|110.55|108.95|110.32|108.72|0
1634066100000|2021-10-12 19:15:00|110.32|108.72|110.32|108.72|110.32|108.72|109.88|108.28|0
1634066110000|2021-10-12 19:15:10|110.55|108.95|109.88|108.28|110.55|108.95|109.88|108.28|0
1634066120000|2021-10-12 19:15:20|109.65|108.05|109.21|107.61|109.65|108.05|108.99|107.39|0
1634066130000|2021-10-12 19:15:30|108.99|107.39|108.77|107.17|108.99|107.39|108.77|107.17|0
1634066140000|2021-10-12 19:15:40|108.32|106.72|108.1|106.5|108.32|106.72|108.1|106.5|0
1634066150000|2021-10-12 19:15:50|108.32|106.72|108.99|107.39|108.99|107.39|108.32|106.72|0
1634066160000|2021-10-12 19:16:00|108.54|106.94|108.54|106.94|108.54|106.94|108.32|106.72|0
1634066170000|2021-10-12 19:16:10|108.77|107.17|107.66|106.06|108.77|107.17|107.66|106.06|0
1634066180000|2021-10-12 19:16:20|107.44|105.84|108.1|106.5|108.1|106.5|107.44|105.84|0
1634066190000|2021-10-12 19:16:30|108.32|106.72|108.54|106.94|108.54|106.94|108.32|106.72|0
1634066200000|2021-10-12 19:16:40|108.32|106.72|107.44|105.84|108.54|106.94|107.44|105.84|0
1634066210000|2021-10-12 19:16:50|107.66|106.06|107.44|105.84|107.66|106.06|107.44|105.84|0
1634066220000|2021-10-12 19:17:00|107.22|105.62|106.99|105.39|107.22|105.62|106.33|104.73|0
1634066230000|2021-10-12 19:17:10|106.55|104.95|106.33|104.73|106.55|104.95|106.33|104.73|0
1634066240000|2021-10-12 19:17:20|106.55|104.95|106.55|104.95|106.77|105.17|106.55|104.95|0
1634066250000|2021-10-12 19:17:30|106.33|104.73|106.77|105.17|106.77|105.17|106.33|104.73|0
1634066260000|2021-10-12 19:17:40|106.99|105.39|106.99|105.39|106.99|105.39|106.77|105.17|0
1634066270000|2021-10-12 19:17:50|107.43|105.83|107.88|106.28|107.88|106.28|107.43|105.83|0
1634066280000|2021-10-12 19:18:00|107.65|106.05|106.99|105.39|107.88|106.28|106.99|105.39|0
1634066290000|2021-10-12 19:18:10|106.77|105.17|106.66|105.06|106.77|105.17|106.55|104.95|0
1634066300000|2021-10-12 19:18:20|106.99|105.39|106.33|104.73|106.99|105.39|106.33|104.73|0
1634066310000|2021-10-12 19:18:30|106.55|104.95|106.99|105.39|106.99|105.39|106.55|104.95|0
1634066320000|2021-10-12 19:18:40|107.21|105.61|107.21|105.61|107.43|105.83|107.21|105.61|0
1634066330000|2021-10-12 19:18:50|107.43|105.83|107.65|106.05|107.65|106.05|107.43|105.83|0
1634066340000|2021-10-12 19:19:00|107.43|105.83|107.87|106.27|108.09|106.49|107.43|105.83|0
1634066350000|2021-10-12 19:19:10|107.65|106.05|107.43|105.83|107.65|106.05|107.43|105.83|0
1634066360000|2021-10-12 19:19:20|107.21|105.61|107.21|105.61|107.21|105.61|106.99|105.39|0
1634066370000|2021-10-12 19:19:30|107.65|106.05|107.87|106.27|107.87|106.27|107.65|106.05|0
1634066380000|2021-10-12 19:19:40|108.09|106.49|108.31|106.71|108.31|106.71|108.09|106.49|0
1634066390000|2021-10-12 19:19:50|108.09|106.49|108.98|107.38|108.98|107.38|108.09|106.49|0
1634066400000|2021-10-12 19:20:00|108.31|106.71|108.31|106.71|108.31|106.71|108.09|106.49|0
1634066410000|2021-10-12 19:20:10|108.54|106.94|107.87|106.27|108.54|106.94|107.87|106.27|0
1634066420000|2021-10-12 19:20:20|108.09|106.49|107.21|105.61|108.09|106.49|107.21|105.61|0
1634066430000|2021-10-12 19:20:30|106.99|105.39|106.99|105.39|107.21|105.61|106.99|105.39|0
1634066440000|2021-10-12 19:20:40|107.43|105.83|106.77|105.17|107.43|105.83|106.77|105.17|0
1634066450000|2021-10-12 19:20:50|106.33|104.73|106.99|105.39|106.99|105.39|106.33|104.73|0
1634066460000|2021-10-12 19:21:00|107.21|105.61|107.43|105.83|107.43|105.83|106.99|105.39|0
1634066470000|2021-10-12 19:21:10|106.77|105.17|106.99|105.39|107.21|105.61|106.77|105.17|0
1634066480000|2021-10-12 19:21:20|107.21|105.61|106.99|105.39|107.43|105.83|106.99|105.39|0
1634066490000|2021-10-12 19:21:30|107.21|105.61|107.43|105.83|107.43|105.83|107.21|105.61|0
1634066500000|2021-10-12 19:21:40|107.65|106.05|107.87|106.27|108.09|106.49|107.65|106.05|0
1634066510000|2021-10-12 19:21:50|107.65|106.05|107.43|105.83|107.65|106.05|107.2|105.6|0
1634066520000|2021-10-12 19:22:00|107.2|105.6|107.65|106.05|107.87|106.27|107.2|105.6|0
1634066530000|2021-10-12 19:22:10|108.31|106.71|108.31|106.71|108.53|106.93|108.31|106.71|0
1634066540000|2021-10-12 19:22:20|108.53|106.93|108.53|106.93|108.53|106.93|108.53|106.93|0
1634066550000|2021-10-12 19:22:30|108.31|106.71|108.75|107.15|108.75|107.15|108.31|106.71|0
1634066560000|2021-10-12 19:22:40|108.53|106.93|108.97|107.37|108.97|107.37|108.53|106.93|0
1634066570000|2021-10-12 19:22:50|109.42|107.82|109.19|107.59|109.42|107.82|109.19|107.59|0
1634066580000|2021-10-12 19:23:00|108.97|107.37|109.64|108.04|109.64|108.04|108.97|107.37|0
1634066590000|2021-10-12 19:23:10|109.86|108.26|110.08|108.48|110.08|108.48|109.86|108.26|0
1634066600000|2021-10-12 19:23:20|110.53|108.93|110.53|108.93|110.53|108.93|110.53|108.93|0
1634066610000|2021-10-12 19:23:30|110.31|108.71|110.31|108.71|110.31|108.71|110.31|108.71|0
1634066620000|2021-10-12 19:23:40|110.08|108.48|110.08|108.48|110.3|108.7|110.08|108.48|0
1634066630000|2021-10-12 19:23:50|110.3|108.7|110.3|108.7|110.3|108.7|110.3|108.7|0
1634066640000|2021-10-12 19:24:00|110.53|108.93|110.08|108.48|110.53|108.93|110.08|108.48|0
1634066650000|2021-10-12 19:24:10|109.86|108.26|110.08|108.48|110.3|108.7|109.86|108.26|0
1634066660000|2021-10-12 19:24:20|110.75|109.15|110.97|109.37|110.97|109.37|110.53|108.93|0
1634066670000|2021-10-12 19:24:30|111.2|109.6|110.97|109.37|111.2|109.6|110.97|109.37|0
1634066680000|2021-10-12 19:24:40|110.75|109.15|110.97|109.37|111.19|109.59|110.75|109.15|0
1634066690000|2021-10-12 19:24:50|110.53|108.93|110.53|108.93|110.75|109.15|110.53|108.93|0
1634066700000|2021-10-12 19:25:00|110.3|108.7|110.08|108.48|110.53|108.93|109.86|108.26|0
1634066710000|2021-10-12 19:25:10|109.86|108.26|109.86|108.26|109.86|108.26|109.63|108.03|0
1634066720000|2021-10-12 19:25:20|109.63|108.03|109.86|108.26|109.86|108.26|109.63|108.03|0
1634066730000|2021-10-12 19:25:30|110.08|108.48|109.86|108.26|110.08|108.48|109.86|108.26|0
1634066740000|2021-10-12 19:25:40|109.41|107.81|108.97|107.37|109.41|107.81|108.52|106.92|0
1634066750000|2021-10-12 19:25:50|108.75|107.15|108.74|107.14|108.75|107.15|108.52|106.92|0
1634066760000|2021-10-12 19:26:00|108.52|106.92|108.74|107.14|108.97|107.37|108.52|106.92|0
1634066770000|2021-10-12 19:26:10|108.52|106.92|108.3|106.7|108.52|106.92|108.3|106.7|0
1634066780000|2021-10-12 19:26:20|108.52|106.92|108.3|106.7|108.52|106.92|108.08|106.48|0
1634066790000|2021-10-12 19:26:30|108.52|106.92|108.3|106.7|108.52|106.92|108.08|106.48|0
1634066800000|2021-10-12 19:26:40|108.52|106.92|108.52|106.92|108.52|106.92|108.52|106.92|0
1634066810000|2021-10-12 19:26:50|108.74|107.14|108.74|107.14|108.74|107.14|108.74|107.14|0
1634066820000|2021-10-12 19:27:00|109.19|107.59|109.63|108.03|109.63|108.03|109.19|107.59|0
1634066830000|2021-10-12 19:27:10|109.85|108.25|109.63|108.03|109.85|108.25|109.63|108.03|0
1634066840000|2021-10-12 19:27:20|109.85|108.25|110.07|108.47|110.07|108.47|109.41|107.81|0
1634066850000|2021-10-12 19:27:30|109.85|108.25|109.63|108.03|109.85|108.25|109.63|108.03|0
1634066860000|2021-10-12 19:27:40|109.85|108.25|109.85|108.25|109.85|108.25|109.85|108.25|0
1634066870000|2021-10-12 19:27:50|110.07|108.47|109.63|108.03|110.07|108.47|109.63|108.03|0
1634066880000|2021-10-12 19:28:00|109.41|107.81|110.07|108.47|110.07|108.47|109.41|107.81|0
1634066890000|2021-10-12 19:28:10|110.3|108.7|110.3|108.7|110.3|108.7|110.07|108.47|0
1634066900000|2021-10-12 19:28:20|110.07|108.47|110.3|108.7|110.3|108.7|110.07|108.47|0
1634066910000|2021-10-12 19:28:30|110.52|108.92|111.41|109.81|111.41|109.81|110.52|108.92|0
1634066920000|2021-10-12 19:28:40|111.19|109.59|111.19|109.59|111.19|109.59|111.19|109.59|0
1634066930000|2021-10-12 19:28:50|110.96|109.36|110.96|109.36|111.19|109.59|110.96|109.36|0
1634066940000|2021-10-12 19:29:00|111.19|109.59|110.96|109.36|111.19|109.59|110.96|109.36|0
1634066950000|2021-10-12 19:29:10|111.19|109.59|110.74|109.14|111.19|109.59|110.74|109.14|0
1634066960000|2021-10-12 19:29:20|110.52|108.92|110.74|109.14|110.74|109.14|110.52|108.92|0
1634066970000|2021-10-12 19:29:30|110.52|108.92|110.74|109.14|110.74|109.14|110.52|108.92|0
1634066980000|2021-10-12 19:29:40|110.96|109.36|110.74|109.14|110.96|109.36|110.74|109.14|0
1634066990000|2021-10-12 19:29:50|110.52|108.92|110.29|108.69|110.52|108.92|110.29|108.69|0
1634067000000|2021-10-12 19:30:00|109.85|108.25|109.18|107.58|109.85|108.25|109.18|107.58|0
1634067010000|2021-10-12 19:30:10|109.4|107.8|109.85|108.25|109.85|108.25|109.18|107.58|0
1634067020000|2021-10-12 19:30:20|110.07|108.47|110.29|108.69|110.51|108.91|110.07|108.47|0
1634067030000|2021-10-12 19:30:30|110.07|108.47|110.07|108.47|110.07|108.47|109.85|108.25|0
1634067040000|2021-10-12 19:30:40|109.85|108.25|109.85|108.25|109.95|108.35|109.85|108.25|0
1634067050000|2021-10-12 19:30:50|109.62|108.02|109.84|108.24|109.84|108.24|109.62|108.02|0
1634067060000|2021-10-12 19:31:00|109.62|108.02|109.4|107.8|109.62|108.02|109.18|107.58|0
1634067070000|2021-10-12 19:31:10|109.18|107.58|109.4|107.8|109.4|107.8|109.18|107.58|0
1634067080000|2021-10-12 19:31:20|108.96|107.36|108.96|107.36|108.96|107.36|108.51|106.91|0
1634067090000|2021-10-12 19:31:30|109.18|107.58|108.51|106.91|109.18|107.58|108.51|106.91|0
1634067100000|2021-10-12 19:31:40|108.73|107.13|108.07|106.47|108.73|107.13|108.07|106.47|0
1634067110000|2021-10-12 19:31:50|108.29|106.69|108.07|106.47|108.29|106.69|107.85|106.25|0
1634067120000|2021-10-12 19:32:00|108.29|106.69|109.62|108.02|109.62|108.02|108.29|106.69|0
1634067130000|2021-10-12 19:32:10|109.4|107.8|109.4|107.8|109.62|108.02|109.4|107.8|0
1634067140000|2021-10-12 19:32:20|109.18|107.58|108.95|107.35|109.18|107.58|108.73|107.13|0
1634067150000|2021-10-12 19:32:30|109.17|107.57|109.4|107.8|109.4|107.8|109.17|107.57|0
1634067160000|2021-10-12 19:32:40|109.62|108.02|109.4|107.8|109.62|108.02|109.4|107.8|0
1634067170000|2021-10-12 19:32:50|109.17|107.57|109.17|107.57|109.17|107.57|109.17|107.57|0
1634067180000|2021-10-12 19:33:00|108.73|107.13|109.4|107.8|109.4|107.8|108.73|107.13|0
1634067190000|2021-10-12 19:33:10|109.17|107.57|109.4|107.8|109.4|107.8|109.17|107.57|0
1634067200000|2021-10-12 19:33:20|108.95|107.35|108.95|107.35|108.95|107.35|108.95|107.35|0
1634067210000|2021-10-12 19:33:30|109.17|107.57|109.62|108.02|109.84|108.24|109.17|107.57|0
1634067220000|2021-10-12 19:33:40|109.39|107.79|109.62|108.02|109.84|108.24|109.39|107.79|0
1634067230000|2021-10-12 19:33:50|109.39|107.79|108.95|107.35|109.39|107.79|108.95|107.35|0
1634067240000|2021-10-12 19:34:00|108.73|107.13|108.73|107.13|109.17|107.57|108.73|107.13|0
1634067250000|2021-10-12 19:34:10|109.17|107.57|109.39|107.79|109.62|108.02|109.17|107.57|0
1634067260000|2021-10-12 19:34:20|109.62|108.02|110.06|108.46|110.06|108.46|109.62|108.02|0
1634067270000|2021-10-12 19:34:30|110.73|109.13|110.73|109.13|110.95|109.35|110.73|109.13|0
1634067280000|2021-10-12 19:34:40|110.95|109.35|110.95|109.35|111.17|109.57|110.95|109.35|0
1634067290000|2021-10-12 19:34:50|110.73|109.13|110.5|108.9|110.73|109.13|110.5|108.9|0
1634067300000|2021-10-12 19:35:00|110.95|109.35|110.95|109.35|111.17|109.57|110.95|109.35|0
1634067310000|2021-10-12 19:35:10|111.4|109.8|110.95|109.35|111.4|109.8|110.95|109.35|0
1634067320000|2021-10-12 19:35:20|111.17|109.57|111.17|109.57|111.17|109.57|110.73|109.13|0
1634067330000|2021-10-12 19:35:30|111.4|109.8|110.5|108.9|111.4|109.8|110.5|108.9|0
1634067340000|2021-10-12 19:35:40|110.06|108.46|109.61|108.01|110.06|108.46|109.61|108.01|0
1634067350000|2021-10-12 19:35:50|109.39|107.79|109.83|108.23|109.94|108.34|109.39|107.79|0
1634067360000|2021-10-12 19:36:00|109.61|108.01|109.61|108.01|109.61|108.01|109.39|107.79|0
1634067370000|2021-10-12 19:36:10|110.06|108.46|110.28|108.68|110.5|108.9|110.06|108.46|0
1634067380000|2021-10-12 19:36:20|110.5|108.9|110.95|109.35|110.95|109.35|110.5|108.9|0
1634067390000|2021-10-12 19:36:30|111.17|109.57|111.62|110.02|111.62|110.02|111.17|109.57|0
1634067400000|2021-10-12 19:36:40|111.39|109.79|111.39|109.79|111.62|110.02|111.39|109.79|0
1634067410000|2021-10-12 19:36:50|111.17|109.57|110.5|108.9|111.17|109.57|110.5|108.9|0
1634067420000|2021-10-12 19:37:00|110.28|108.68|110.28|108.68|110.28|108.68|110.05|108.45|0
1634067430000|2021-10-12 19:37:10|110.5|108.9|110.05|108.45|110.5|108.9|110.05|108.45|0
1634067440000|2021-10-12 19:37:20|110.28|108.68|109.61|108.01|110.28|108.68|109.61|108.01|0
1634067450000|2021-10-12 19:37:30|109.83|108.23|110.05|108.45|110.05|108.45|109.61|108.01|0
1634067460000|2021-10-12 19:37:40|110.28|108.68|110.05|108.45|110.28|108.68|110.05|108.45|0
1634067470000|2021-10-12 19:37:50|109.83|108.23|110.05|108.45|110.05|108.45|109.83|108.23|0
1634067480000|2021-10-12 19:38:00|109.83|108.23|110.5|108.9|110.5|108.9|109.83|108.23|0
1634067490000|2021-10-12 19:38:10|110.72|109.12|110.5|108.9|110.94|109.34|110.5|108.9|0
1634067500000|2021-10-12 19:38:20|110.72|109.12|110.27|108.67|110.72|109.12|110.27|108.67|0
1634067510000|2021-10-12 19:38:30|110.05|108.45|109.83|108.23|110.05|108.45|109.83|108.23|0
1634067520000|2021-10-12 19:38:40|110.05|108.45|109.61|108.01|110.05|108.45|109.61|108.01|0
1634067530000|2021-10-12 19:38:50|109.83|108.23|109.83|108.23|109.83|108.23|109.83|108.23|0
1634067540000|2021-10-12 19:39:00|109.61|108.01|110.27|108.67|110.27|108.67|109.61|108.01|0
1634067550000|2021-10-12 19:39:10|110.05|108.45|109.61|108.01|110.05|108.45|109.61|108.01|0
1634067560000|2021-10-12 19:39:20|109.83|108.23|108.72|107.12|109.83|108.23|108.49|106.89|0
1634067570000|2021-10-12 19:39:30|108.49|106.89|108.27|106.67|108.72|107.12|108.27|106.67|0
1634067580000|2021-10-12 19:39:40|108.05|106.45|107.83|106.23|108.05|106.45|107.61|106.01|0
1634067590000|2021-10-12 19:39:50|108.49|106.89|107.83|106.23|108.49|106.89|107.83|106.23|0
1634067600000|2021-10-12 19:40:00|108.05|106.45|107.83|106.23|108.27|106.67|107.83|106.23|0
1634067610000|2021-10-12 19:40:10|107.61|106.01|107.83|106.23|107.83|106.23|107.39|105.79|0
1634067620000|2021-10-12 19:40:20|108.05|106.45|107.39|105.79|108.05|106.45|107.39|105.79|0
1634067630000|2021-10-12 19:40:30|107.16|105.56|107.39|105.79|107.39|105.79|107.16|105.56|0
1634067640000|2021-10-12 19:40:40|107.83|106.23|107.16|105.56|107.83|106.23|107.16|105.56|0
1634067650000|2021-10-12 19:40:50|106.94|105.34|106.72|105.12|106.94|105.34|106.5|104.9|0
1634067660000|2021-10-12 19:41:00|107.16|105.56|107.16|105.56|107.38|105.78|107.16|105.56|0
1634067670000|2021-10-12 19:41:10|107.38|105.78|107.38|105.78|107.38|105.78|106.94|105.34|0
1634067680000|2021-10-12 19:41:20|107.6|106|107.38|105.78|107.6|106|107.38|105.78|0
1634067690000|2021-10-12 19:41:30|107.16|105.56|106.94|105.34|107.16|105.56|106.72|105.12|0
1634067700000|2021-10-12 19:41:40|106.72|105.12|106.28|104.68|106.72|105.12|106.28|104.68|0
1634067710000|2021-10-12 19:41:50|106.5|104.9|106.94|105.34|106.94|105.34|106.5|104.9|0
1634067720000|2021-10-12 19:42:00|106.72|105.12|106.5|104.9|106.72|105.12|106.28|104.68|0
1634067730000|2021-10-12 19:42:10|106.72|105.12|106.5|104.9|106.94|105.34|106.5|104.9|0
1634067740000|2021-10-12 19:42:20|106.28|104.68|106.28|104.68|106.5|104.9|106.28|104.68|0
1634067750000|2021-10-12 19:42:30|106.5|104.9|106.5|104.9|106.5|104.9|106.28|104.68|0
1634067760000|2021-10-12 19:42:40|106.28|104.68|105.62|104.02|106.28|104.68|105.62|104.02|0
1634067770000|2021-10-12 19:42:50|105.72|104.12|105.72|104.12|105.72|104.12|105.62|104.02|0
1634067780000|2021-10-12 19:43:00|105.62|104.02|105.62|104.02|105.62|104.02|105.62|104.02|0
1634067790000|2021-10-12 19:43:10|105.4|103.8|105.4|103.8|105.4|103.8|105.4|103.8|0
1634067800000|2021-10-12 19:43:20|105.18|103.58|105.4|103.8|105.4|103.8|105.18|103.58|0
1634067810000|2021-10-12 19:43:30|105.18|103.58|105.4|103.8|105.4|103.8|105.18|103.58|0
1634067820000|2021-10-12 19:43:40|105.28|103.68|104.08|102.48|105.28|103.68|104.08|102.48|0
1634067830000|2021-10-12 19:43:50|103.86|102.26|103.64|102.04|103.86|102.26|103.64|102.04|0
1634067840000|2021-10-12 19:44:00|103.42|101.82|103.42|101.82|103.64|102.04|103.42|101.82|0
1634067860000|2021-10-12 19:44:20|103.64|102.04|101.46|99.86|103.64|102.04|101.46|99.86|0
1634067870000|2021-10-12 19:44:30|101.68|100.08|100.81|99.21|101.9|100.3|100.81|99.21|0
1634067880000|2021-10-12 19:44:40|100.38|98.78|99.95|98.35|100.81|99.21|99.95|98.35|0
1634067890000|2021-10-12 19:44:50|100.38|98.78|100.59|98.99|100.59|98.99|100.38|98.78|0
1634067900000|2021-10-12 19:45:00|99.95|98.35|99.73|98.13|99.95|98.35|99.73|98.13|0
1634067910000|2021-10-12 19:45:10|99.94|98.34|100.16|98.56|100.16|98.56|99.94|98.34|0
1634067920000|2021-10-12 19:45:20|99.94|98.34|100.38|98.78|100.38|98.78|99.94|98.34|0
1634067930000|2021-10-12 19:45:30|100.16|98.56|99.94|98.34|100.16|98.56|99.73|98.13|0
1634067940000|2021-10-12 19:45:40|99.73|98.13|99.94|98.34|99.94|98.34|99.73|98.13|0
1634067950000|2021-10-12 19:45:50|100.05|98.45|99.73|98.13|100.16|98.56|99.73|98.13|0
1634067960000|2021-10-12 19:46:00|99.51|97.91|99.51|97.91|99.61|98.01|99.51|97.91|0
1634067970000|2021-10-12 19:46:10|99.73|98.13|99.51|97.91|99.73|98.13|99.51|97.91|0
1634067980000|2021-10-12 19:46:20|99.73|98.13|99.73|98.13|99.73|98.13|99.73|98.13|0
1634067990000|2021-10-12 19:46:30|99.94|98.34|100.37|98.77|100.37|98.77|99.94|98.34|0
1634068000000|2021-10-12 19:46:40|99.94|98.34|98.86|97.26|99.94|98.34|98.86|97.26|0
1634068010000|2021-10-12 19:46:50|99.08|97.48|98.43|96.83|99.08|97.48|98.43|96.83|0
1634068020000|2021-10-12 19:47:00|98.22|96.62|98.43|96.83|98.43|96.83|98.22|96.62|0
1634068030000|2021-10-12 19:47:10|98.22|96.62|98.65|97.05|98.65|97.05|98.22|96.62|0
1634068040000|2021-10-12 19:47:20|99.29|97.69|99.51|97.91|99.94|98.34|99.29|97.69|0
1634068050000|2021-10-12 19:47:30|99.29|97.69|99.72|98.12|99.72|98.12|99.29|97.69|0
1634068060000|2021-10-12 19:47:40|99.94|98.34|100.15|98.55|100.15|98.55|99.94|98.34|0
1634068070000|2021-10-12 19:47:50|99.94|98.34|100.15|98.55|100.15|98.55|99.94|98.34|0
1634068080000|2021-10-12 19:48:00|99.72|98.12|99.51|97.91|99.72|98.12|99.51|97.91|0
1634068090000|2021-10-12 19:48:10|99.29|97.69|98.64|97.04|99.29|97.69|98.64|97.04|0
1634068100000|2021-10-12 19:48:20|98.86|97.26|98.86|97.26|99.07|97.47|98.86|97.26|0
1634068110000|2021-10-12 19:48:30|99.07|97.47|99.72|98.12|99.72|98.12|99.07|97.47|0
1634068120000|2021-10-12 19:48:40|99.5|97.9|99.72|98.12|99.72|98.12|99.5|97.9|0
1634068130000|2021-10-12 19:48:50|99.94|98.34|99.94|98.34|99.94|98.34|99.94|98.34|0
1634068140000|2021-10-12 19:49:00|100.15|98.55|101.45|99.85|101.45|99.85|100.15|98.55|0
1634068150000|2021-10-12 19:49:10|100.8|99.2|101.23|99.63|101.23|99.63|100.8|99.2|0
1634068160000|2021-10-12 19:49:20|101.02|99.42|100.58|98.98|101.67|100.07|100.58|98.98|0
1634068170000|2021-10-12 19:49:30|99.93|98.33|99.93|98.33|100.37|98.77|99.93|98.33|0
1634068180000|2021-10-12 19:49:40|99.72|98.12|99.29|97.69|99.72|98.12|99.29|97.69|0
1634068190000|2021-10-12 19:49:50|99.07|97.47|99.72|98.12|99.72|98.12|99.07|97.47|0
1634068200000|2021-10-12 19:50:00|99.5|97.9|98.42|96.82|99.5|97.9|98.42|96.82|0
1634068210000|2021-10-12 19:50:10|98.21|96.61|98.42|96.82|99.5|97.9|98.21|96.61|0
1634068220000|2021-10-12 19:50:20|98.85|97.25|99.72|98.12|99.72|98.12|98.85|97.25|0
1634068230000|2021-10-12 19:50:30|99.28|97.68|99.93|98.33|99.93|98.33|99.28|97.68|0
1634068240000|2021-10-12 19:50:40|100.36|98.76|100.8|99.2|100.8|99.2|100.15|98.55|0
1634068250000|2021-10-12 19:50:50|100.58|98.98|99.5|97.9|100.58|98.98|99.5|97.9|0
1634068260000|2021-10-12 19:51:00|99.71|98.11|99.07|97.47|99.71|98.11|99.07|97.47|0
1634068270000|2021-10-12 19:51:10|98.85|97.25|98.85|97.25|98.85|97.25|98.42|96.82|0
1634068280000|2021-10-12 19:51:20|99.07|97.47|98.64|97.04|99.07|97.47|98.64|97.04|0
1634068290000|2021-10-12 19:51:30|98.42|96.82|97.99|96.39|98.42|96.82|97.99|96.39|0
1634068300000|2021-10-12 19:51:40|98.85|97.25|98.85|97.25|99.07|97.47|98.85|97.25|0
1634068310000|2021-10-12 19:51:50|99.07|97.47|98.85|97.25|99.5|97.9|98.85|97.25|0
1634068320000|2021-10-12 19:52:00|99.5|97.9|99.93|98.33|100.14|98.54|99.5|97.9|0
1634068330000|2021-10-12 19:52:10|99.71|98.11|99.5|97.9|99.71|98.11|99.38|97.78|0
1634068340000|2021-10-12 19:52:20|100.36|98.76|99.06|97.46|100.36|98.76|99.06|97.46|0
1634068350000|2021-10-12 19:52:30|98.85|97.25|99.06|97.46|99.06|97.46|98.85|97.25|0
1634068360000|2021-10-12 19:52:40|99.5|97.9|99.71|98.11|99.71|98.11|99.06|97.46|0
1634068370000|2021-10-12 19:52:50|100.14|98.54|100.14|98.54|100.14|98.54|99.71|98.11|0
1634068380000|2021-10-12 19:53:00|99.93|98.33|100.14|98.54|100.57|98.97|99.93|98.33|0
1634068390000|2021-10-12 19:53:10|100.36|98.76|99.49|97.89|100.36|98.76|99.49|97.89|0
1634068400000|2021-10-12 19:53:20|99.28|97.68|99.71|98.11|100.14|98.54|99.28|97.68|0
1634068410000|2021-10-12 19:53:30|99.49|97.89|99.49|97.89|99.49|97.89|99.28|97.68|0
1634068420000|2021-10-12 19:53:40|99.71|98.11|99.92|98.32|99.92|98.32|99.49|97.89|0
1634068430000|2021-10-12 19:53:50|100.14|98.54|99.92|98.32|100.14|98.54|99.92|98.32|0
1634068440000|2021-10-12 19:54:00|99.49|97.89|99.49|97.89|99.49|97.89|99.28|97.68|0
1634068450000|2021-10-12 19:54:10|100.14|98.54|100.14|98.54|100.14|98.54|99.92|98.32|0
1634068460000|2021-10-12 19:54:20|100.36|98.76|100.36|98.76|100.36|98.76|100.36|98.76|0
1634068470000|2021-10-12 19:54:30|100.14|98.54|99.71|98.11|100.14|98.54|99.71|98.11|0
1634068480000|2021-10-12 19:54:40|100.35|98.75|100.14|98.54|100.35|98.75|100.14|98.54|0
1634068490000|2021-10-12 19:54:50|100.57|98.97|100.57|98.97|100.79|99.19|100.57|98.97|0
1634068500000|2021-10-12 19:55:00|101|99.4|101.65|100.05|101.65|100.05|101|99.4|0
1634068510000|2021-10-12 19:55:10|101.87|100.27|102.09|100.49|102.09|100.49|101.87|100.27|0
1634068520000|2021-10-12 19:55:20|102.52|100.92|102.96|101.36|102.96|101.36|102.52|100.92|0
1634068530000|2021-10-12 19:55:30|103.62|102.02|103.4|101.8|103.83|102.23|103.4|101.8|0
1634068540000|2021-10-12 19:55:40|103.83|102.23|103.83|102.23|104.05|102.45|103.83|102.23|0
1634068550000|2021-10-12 19:55:50|103.4|101.8|104.93|103.33|104.93|103.33|103.4|101.8|0
1634068560000|2021-10-12 19:56:00|105.15|103.55|105.15|103.55|105.15|103.55|104.93|103.33|0
1634068570000|2021-10-12 19:56:10|104.93|103.33|106.03|104.43|106.03|104.43|104.93|103.33|0
1634068580000|2021-10-12 19:56:20|106.69|105.09|106.69|105.09|106.91|105.31|106.69|105.09|0
1634068590000|2021-10-12 19:56:30|106.91|105.31|106.91|105.31|106.91|105.31|106.91|105.31|0
1634068600000|2021-10-12 19:56:40|107.35|105.75|106.91|105.31|107.35|105.75|106.91|105.31|0
1634068610000|2021-10-12 19:56:50|107.13|105.53|106.91|105.31|107.13|105.53|106.91|105.31|0
1634068620000|2021-10-12 19:57:00|106.47|104.87|107.57|105.97|107.57|105.97|106.25|104.65|0
1634068630000|2021-10-12 19:57:10|107.79|106.19|107.35|105.75|107.79|106.19|107.35|105.75|0
1634068640000|2021-10-12 19:57:20|107.13|105.53|106.69|105.09|107.13|105.53|106.69|105.09|0
1634068650000|2021-10-12 19:57:30|106.47|104.87|106.47|104.87|106.47|104.87|106.25|104.65|0
1634068660000|2021-10-12 19:57:40|106.24|104.64|105.8|104.2|106.24|104.64|105.8|104.2|0
1634068680000|2021-10-12 19:58:00|106.24|104.64|106.69|105.09|106.69|105.09|106.24|104.64|0
1634068690000|2021-10-12 19:58:10|106.46|104.86|106.46|104.86|106.46|104.86|106.24|104.64|0
1634068700000|2021-10-12 19:58:20|106.91|105.31|107.57|105.97|107.57|105.97|106.91|105.31|0
1634068710000|2021-10-12 19:58:30|107.35|105.75|107.57|105.97|107.57|105.97|107.35|105.75|0
1634068720000|2021-10-12 19:58:40|107.79|106.19|107.79|106.19|107.79|106.19|107.35|105.75|0
1634068730000|2021-10-12 19:58:50|108.01|106.41|108.68|107.08|108.68|107.08|108.01|106.41|0
1634068740000|2021-10-12 19:59:00|108.45|106.85|108.23|106.63|108.45|106.85|108.01|106.41|0
1634068750000|2021-10-12 19:59:10|108.68|107.08|108.23|106.63|108.9|107.3|108.23|106.63|0
1634068760000|2021-10-12 19:59:20|108.01|106.41|108.45|106.85|108.45|106.85|108.01|106.41|0
1634068770000|2021-10-12 19:59:30|108.01|106.41|106.46|104.86|108.01|106.41|106.46|104.86|0
1634068780000|2021-10-12 19:59:40|106.68|105.08|105.8|104.2|106.68|105.08|105.8|104.2|0
1634068790000|2021-10-12 19:59:50|106.02|104.42|105.14|103.54|106.02|104.42|105.14|103.54|0
1634068800000|2021-10-12 20:00:00|104.26|102.66|104.04|102.44|104.26|102.66|104.04|102.44|0
1634068810000|2021-10-12 20:00:10|104.26|102.66|102.73|101.13|104.26|102.66|102.73|101.13|0
1634068820000|2021-10-12 20:00:20|102.08|100.48|102.73|101.13|102.73|101.13|102.08|100.48|0
1634068830000|2021-10-12 20:00:30|102.29|100.69|102.08|100.48|102.95|101.35|102.08|100.48|0
1634068840000|2021-10-12 20:00:40|101.86|100.26|101.42|99.82|102.08|100.48|101.42|99.82|0
1634068850000|2021-10-12 20:00:50|101.21|99.61|100.77|99.17|101.21|99.61|100.77|99.17|0
1634068860000|2021-10-12 20:01:00|101.42|99.82|101.64|100.04|101.86|100.26|101.42|99.82|0
1634068870000|2021-10-12 20:01:10|101.86|100.26|101.86|100.26|101.86|100.26|101.64|100.04|0
1634068880000|2021-10-12 20:01:20|102.07|100.47|101.42|99.82|102.07|100.47|101.42|99.82|0
1634068890000|2021-10-12 20:01:30|101.64|100.04|101.42|99.82|101.86|100.26|101.42|99.82|0
1634068900000|2021-10-12 20:01:40|101.64|100.04|101.42|99.82|101.64|100.04|101.42|99.82|0
1634068910000|2021-10-12 20:01:50|101.64|100.04|101.42|99.82|101.64|100.04|101.42|99.82|0
1634068920000|2021-10-12 20:02:00|101.2|99.6|101.2|99.6|101.2|99.6|100.99|99.39|0
1634068930000|2021-10-12 20:02:10|101.64|100.04|101.2|99.6|101.64|100.04|101.2|99.6|0
1634068940000|2021-10-12 20:02:20|100.99|99.39|100.12|98.52|100.99|99.39|100.12|98.52|0
1634068950000|2021-10-12 20:02:30|99.9|98.3|99.47|97.87|99.9|98.3|99.26|97.66|0
1634068960000|2021-10-12 20:02:40|99.69|98.09|99.69|98.09|99.69|98.09|99.69|98.09|0
1634068970000|2021-10-12 20:02:50|99.47|97.87|98.61|97.01|99.47|97.87|98.61|97.01|0
1634068980000|2021-10-12 20:03:00|98.39|96.79|97.96|96.36|98.39|96.79|97.75|96.15|0
1634068990000|2021-10-12 20:03:10|97.75|96.15|96.04|94.44|97.75|96.15|96.04|94.44|0
1634069000000|2021-10-12 20:03:20|95.82|94.22|94.76|93.16|95.82|94.22|94.76|93.16|0
1634069010000|2021-10-12 20:03:30|95.4|93.8|96.68|95.08|96.68|95.08|95.4|93.8|0
1634069020000|2021-10-12 20:03:40|96.89|95.29|96.25|94.65|96.89|95.29|96.25|94.65|0
1634069030000|2021-10-12 20:03:50|96.46|94.86|96.46|94.86|96.46|94.86|96.46|94.86|0
1634069040000|2021-10-12 20:04:00|96.89|95.29|97.1|95.5|97.1|95.5|96.89|95.29|0
1634069050000|2021-10-12 20:04:10|97.32|95.72|97.53|95.93|97.53|95.93|97.32|95.72|0
1634069060000|2021-10-12 20:04:20|97.96|96.36|97.96|96.36|98.18|96.58|97.96|96.36|0
1634069070000|2021-10-12 20:04:30|97.75|96.15|97.96|96.36|97.96|96.36|97.53|95.93|0
1634069080000|2021-10-12 20:04:40|98.17|96.57|97.74|96.14|98.39|96.79|97.74|96.14|0
1634069090000|2021-10-12 20:04:50|97.96|96.36|97.32|95.72|98.39|96.79|97.32|95.72|0
1634069100000|2021-10-12 20:05:00|97.74|96.14|97.74|96.14|97.74|96.14|97.32|95.72|0
1634069110000|2021-10-12 20:05:10|97.96|96.36|97.53|95.93|97.96|96.36|97.53|95.93|0
1634069120000|2021-10-12 20:05:20|97.74|96.14|97.74|96.14|97.74|96.14|97.53|95.93|0
1634069130000|2021-10-12 20:05:30|97.53|95.93|97.53|95.93|97.74|96.14|97.53|95.93|0
1634069140000|2021-10-12 20:05:40|97.74|96.14|98.17|96.57|98.39|96.79|97.74|96.14|0
1634069150000|2021-10-12 20:05:50|98.39|96.79|98.39|96.79|98.6|97|98.39|96.79|0
1634069160000|2021-10-12 20:06:00|98.6|97|99.46|97.86|99.46|97.86|98.6|97|0
1634069170000|2021-10-12 20:06:10|99.25|97.65|100.54|98.94|100.54|98.94|99.25|97.65|0
1634069180000|2021-10-12 20:06:20|100.33|98.73|100.11|98.51|100.33|98.73|99.68|98.08|0
1634069190000|2021-10-12 20:06:30|99.89|98.29|99.46|97.86|99.89|98.29|99.25|97.65|0
1634069200000|2021-10-12 20:06:40|99.25|97.65|99.25|97.65|99.46|97.86|99.25|97.65|0
1634069210000|2021-10-12 20:06:50|99.46|97.86|99.46|97.86|99.46|97.86|99.25|97.65|0
1634069220000|2021-10-12 20:07:00|99.03|97.43|99.89|98.29|99.89|98.29|99.03|97.43|0
1634069230000|2021-10-12 20:07:10|99.68|98.08|99.03|97.43|99.68|98.08|99.03|97.43|0
1634069240000|2021-10-12 20:07:20|98.81|97.21|99.03|97.43|99.03|97.43|98.81|97.21|0
1634069250000|2021-10-12 20:07:30|99.46|97.86|99.24|97.64|99.46|97.86|99.24|97.64|0
1634069260000|2021-10-12 20:07:40|99.03|97.43|98.38|96.78|99.03|97.43|98.38|96.78|0
1634069270000|2021-10-12 20:07:50|98.6|97|98.38|96.78|98.6|97|98.17|96.57|0
1634069280000|2021-10-12 20:08:00|97.95|96.35|98.17|96.57|98.17|96.57|97.95|96.35|0
1634069290000|2021-10-12 20:08:10|97.95|96.35|97.74|96.14|97.95|96.35|97.74|96.14|0
1634069300000|2021-10-12 20:08:20|97.95|96.35|97.95|96.35|97.95|96.35|97.95|96.35|0
1634069320000|2021-10-12 20:08:40|97.74|96.14|97.73|96.13|97.95|96.35|97.73|96.13|0
1634069330000|2021-10-12 20:08:50|97.95|96.35|97.95|96.35|97.95|96.35|97.73|96.13|0
1634069340000|2021-10-12 20:09:00|98.16|96.56|97.73|96.13|98.16|96.56|97.73|96.13|0
1634069350000|2021-10-12 20:09:10|97.95|96.35|97.73|96.13|98.16|96.56|97.73|96.13|0
1634069360000|2021-10-12 20:09:20|97.95|96.35|97.95|96.35|97.95|96.35|97.95|96.35|0
1634069370000|2021-10-12 20:09:30|97.52|95.92|96.66|95.06|97.52|95.92|96.66|95.06|0
1634069380000|2021-10-12 20:09:40|96.23|94.63|96.45|94.85|96.66|95.06|96.23|94.63|0
1634069390000|2021-10-12 20:09:50|96.66|95.06|97.3|95.7|97.3|95.7|96.66|95.06|0
1634069400000|2021-10-12 20:10:00|97.52|95.92|97.95|96.35|97.95|96.35|97.52|95.92|0
1634069410000|2021-10-12 20:10:10|97.52|95.92|98.16|96.56|98.16|96.56|97.52|95.92|0
1634069420000|2021-10-12 20:10:20|97.95|96.35|98.38|96.78|98.59|96.99|97.95|96.35|0
1634069430000|2021-10-12 20:10:30|97.95|96.35|98.16|96.56|98.16|96.56|97.95|96.35|0
1634069440000|2021-10-12 20:10:40|97.94|96.34|97.52|95.92|97.94|96.34|97.52|95.92|0
1634069450000|2021-10-12 20:10:50|97.73|96.13|97.52|95.92|97.73|96.13|97.52|95.92|0
1634069460000|2021-10-12 20:11:00|97.51|95.91|97.51|95.91|97.51|95.91|97.51|95.91|0
1634069480000|2021-10-12 20:11:20|97.94|96.34|97.73|96.13|98.59|96.99|97.73|96.13|0
1634069490000|2021-10-12 20:11:30|97.94|96.34|97.94|96.34|97.94|96.34|97.73|96.13|0
1634069500000|2021-10-12 20:11:40|98.16|96.56|98.16|96.56|98.16|96.56|97.94|96.34|0
1634069510000|2021-10-12 20:11:50|97.94|96.34|97.73|96.13|98.16|96.56|97.73|96.13|0
1634069520000|2021-10-12 20:12:00|97.51|95.91|97.51|95.91|97.51|95.91|97.51|95.91|0
1634069530000|2021-10-12 20:12:10|97.3|95.7|97.3|95.7|97.3|95.7|97.3|95.7|0
1634069540000|2021-10-12 20:12:20|97.51|95.91|97.94|96.34|98.16|96.56|97.51|95.91|0
1634069550000|2021-10-12 20:12:30|97.73|96.13|97.73|96.13|97.73|96.13|97.51|95.91|0
1634069560000|2021-10-12 20:12:40|97.51|95.91|97.73|96.13|97.73|96.13|97.51|95.91|0
1634069570000|2021-10-12 20:12:50|97.51|95.91|97.94|96.34|97.94|96.34|97.51|95.91|0
1634069590000|2021-10-12 20:13:10|97.72|96.12|97.72|96.12|97.94|96.34|97.72|96.12|0
1634069620000|2021-10-12 20:13:40|97.51|95.91|97.51|95.91|97.51|95.91|97.51|95.91|0
1634069630000|2021-10-12 20:13:50|97.08|95.48|96.65|95.05|97.08|95.48|96.65|95.05|0
1634069640000|2021-10-12 20:14:00|96.44|94.84|97.08|95.48|97.08|95.48|96.44|94.84|0
1634069650000|2021-10-12 20:14:10|96.86|95.26|97.51|95.91|97.72|96.12|96.86|95.26|0
1634069660000|2021-10-12 20:14:20|97.61|96.01|98.15|96.55|98.15|96.55|97.61|96.01|0
1634069670000|2021-10-12 20:14:30|97.51|95.91|97.94|96.34|97.94|96.34|97.51|95.91|0
1634069680000|2021-10-12 20:14:40|97.72|96.12|97.72|96.12|97.72|96.12|97.72|96.12|0
1634069690000|2021-10-12 20:14:50|97.93|96.33|97.51|95.91|97.93|96.33|97.51|95.91|0
1634069710000|2021-10-12 20:15:10|97.7|95.7|97.06|95.06|97.7|95.7|97.06|95.06|0
1634069720000|2021-10-12 20:15:20|96.85|94.85|97.28|95.28|97.28|95.28|96.85|94.85|0
1634069730000|2021-10-12 20:15:30|97.06|95.06|96.85|94.85|97.28|95.28|96.85|94.85|0
1634069740000|2021-10-12 20:15:40|97.06|95.06|96.85|94.85|97.06|95.06|96.85|94.85|0
1634069750000|2021-10-12 20:15:50|97.27|95.27|97.27|95.27|97.27|95.27|97.27|95.27|0
1634069760000|2021-10-12 20:16:00|97.06|95.06|96.85|94.85|97.06|95.06|96.85|94.85|0
1634069770000|2021-10-12 20:16:10|97.06|95.06|96.85|94.85|97.06|95.06|96.85|94.85|0
1634069780000|2021-10-12 20:16:20|96.63|94.63|96.84|94.84|96.85|94.85|96.63|94.63|0
1634069790000|2021-10-12 20:16:30|97.06|95.06|96.42|94.42|97.06|95.06|96.2|94.2|0
1634069800000|2021-10-12 20:16:40|96.63|94.63|96.42|94.42|96.63|94.63|96.42|94.42|0
1634069810000|2021-10-12 20:16:50|96.2|94.2|96.2|94.2|96.42|94.42|96.2|94.2|0
1634069830000|2021-10-12 20:17:10|96.42|94.42|96.42|94.42|96.42|94.42|96.42|94.42|0
1634069840000|2021-10-12 20:17:20|96.3|94.3|96.2|94.2|96.3|94.3|96.2|94.2|0
1634069880000|2021-10-12 20:18:00|96.41|94.41|96.41|94.41|96.41|94.41|96.41|94.41|0
1634069890000|2021-10-12 20:18:10|96.63|94.63|96.41|94.41|96.63|94.63|96.41|94.41|0
1634069910000|2021-10-12 20:18:30|96.2|94.2|95.99|93.99|96.2|94.2|95.99|93.99|0
1634069920000|2021-10-12 20:18:40|96.2|94.2|96.2|94.2|96.2|94.2|96.2|94.2|0
1634069930000|2021-10-12 20:18:50|95.98|93.98|95.98|93.98|95.98|93.98|95.98|93.98|0
1634069940000|2021-10-12 20:19:00|96.2|94.2|96.2|94.2|96.2|94.2|96.2|94.2|0
1634069980000|2021-10-12 20:19:40|95.98|93.98|95.98|93.98|95.98|93.98|95.98|93.98|0
1634069990000|2021-10-12 20:19:50|96.2|94.2|96.41|94.41|96.41|94.41|96.2|94.2|0
1634070000000|2021-10-12 20:20:00|96.62|94.62|96.41|94.41|96.62|94.62|96.41|94.41|0
1634070010000|2021-10-12 20:20:10|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1634070030000|2021-10-12 20:20:30|96.41|94.41|95.55|93.55|96.41|94.41|95.55|93.55|0
1634070040000|2021-10-12 20:20:40|95.77|93.77|95.77|93.77|95.77|93.77|95.55|93.55|0
1634070070000|2021-10-12 20:21:10|95.98|93.98|96.19|94.19|96.19|94.19|95.98|93.98|0
1634070080000|2021-10-12 20:21:20|95.98|93.98|95.98|93.98|95.98|93.98|95.98|93.98|0
1634070100000|2021-10-12 20:21:40|96.19|94.19|96.4|94.4|96.4|94.4|96.19|94.19|0
1634070110000|2021-10-12 20:21:50|96.62|94.62|96.62|94.62|96.62|94.62|96.4|94.4|0
1634070120000|2021-10-12 20:22:00|96.4|94.4|96.4|94.4|96.4|94.4|96.4|94.4|0
1634070150000|2021-10-12 20:22:30|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1634070160000|2021-10-12 20:22:40|96.4|94.4|96.19|94.19|96.4|94.4|96.19|94.19|0
1634070180000|2021-10-12 20:23:00|96.4|94.4|96.4|94.4|96.4|94.4|96.4|94.4|0
1634070200000|2021-10-12 20:23:20|96.19|94.19|95.97|93.97|96.19|94.19|95.97|93.97|0
1634070220000|2021-10-12 20:23:40|95.76|93.76|95.12|93.12|95.76|93.76|95.12|93.12|0
1634070230000|2021-10-12 20:23:50|95.33|93.33|95.12|93.12|95.33|93.33|95.12|93.12|0
1634070240000|2021-10-12 20:24:00|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1634070260000|2021-10-12 20:24:20|95.55|93.55|95.54|93.54|95.55|93.55|95.33|93.33|0
1634070270000|2021-10-12 20:24:30|95.33|93.33|95.12|93.12|95.33|93.33|95.12|93.12|0
1634070280000|2021-10-12 20:24:40|95.33|93.33|95.33|93.33|95.33|93.33|95.33|93.33|0
1634070300000|2021-10-12 20:25:00|95.54|93.54|95.54|93.54|95.54|93.54|95.54|93.54|0
1634070310000|2021-10-12 20:25:10|95.76|93.76|95.33|93.33|95.76|93.76|95.33|93.33|0
1634070320000|2021-10-12 20:25:20|95.12|93.12|95.12|93.12|95.12|93.12|95.12|93.12|0
1634070340000|2021-10-12 20:25:40|94.9|92.9|94.27|92.27|94.9|92.9|94.27|92.27|0
1634070350000|2021-10-12 20:25:50|94.48|92.48|94.48|92.48|94.48|92.48|94.48|92.48|0
1634070360000|2021-10-12 20:26:00|94.69|92.69|94.69|92.69|94.69|92.69|94.69|92.69|0
1634070370000|2021-10-12 20:26:10|94.48|92.48|94.48|92.48|94.69|92.69|94.48|92.48|0
1634070380000|2021-10-12 20:26:20|94.27|92.27|94.27|92.27|94.48|92.48|94.27|92.27|0
1634070400000|2021-10-12 20:26:40|94.48|92.48|94.26|92.26|94.69|92.69|94.26|92.26|0
1634070410000|2021-10-12 20:26:50|94.48|92.48|94.69|92.69|94.69|92.69|94.48|92.48|0
1634070430000|2021-10-12 20:27:10|94.26|92.26|94.26|92.26|94.26|92.26|94.26|92.26|0
1634070440000|2021-10-12 20:27:20|94.05|92.05|94.05|92.05|94.05|92.05|94.05|92.05|0
1634070450000|2021-10-12 20:27:30|93.84|91.84|93.84|91.84|93.84|91.84|93.84|91.84|0
1634070460000|2021-10-12 20:27:40|93.63|91.63|93.63|91.63|93.63|91.63|93.63|91.63|0
1634070470000|2021-10-12 20:27:50|93.84|91.84|93.84|91.84|93.84|91.84|93.63|91.63|0
1634070480000|2021-10-12 20:28:00|93.73|91.73|93.84|91.84|93.84|91.84|93.73|91.73|0
1634070490000|2021-10-12 20:28:10|94.05|92.05|94.47|92.47|94.47|92.47|94.05|92.05|0
1634070500000|2021-10-12 20:28:20|94.68|92.68|94.47|92.47|94.68|92.68|94.26|92.26|0
1634070530000|2021-10-12 20:28:50|94.26|92.26|94.26|92.26|94.47|92.47|94.26|92.26|0
1634070540000|2021-10-12 20:29:00|94.36|92.36|94.47|92.47|94.47|92.47|94.36|92.36|0
1634070550000|2021-10-12 20:29:10|94.26|92.26|94.26|92.26|94.26|92.26|94.26|92.26|0
1634070560000|2021-10-12 20:29:20|94.47|92.47|94.68|92.68|94.68|92.68|94.47|92.47|0
1634070570000|2021-10-12 20:29:30|94.47|92.47|94.47|92.47|94.47|92.47|94.47|92.47|0
1634070580000|2021-10-12 20:29:40|94.68|92.68|94.68|92.68|94.68|92.68|94.47|92.47|0
1634070590000|2021-10-12 20:29:50|94.26|92.26|94.47|92.47|94.47|92.47|94.26|92.26|0
1634070600000|2021-10-12 20:30:00|94.04|92.04|93.62|91.62|94.04|92.04|93.62|91.62|0
1634070610000|2021-10-12 20:30:10|93.83|91.83|93.83|91.83|93.83|91.83|93.83|91.83|0
1634070630000|2021-10-12 20:30:30|94.04|92.04|93.83|91.83|94.04|92.04|93.83|91.83|0
1634070640000|2021-10-12 20:30:40|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634070650000|2021-10-12 20:30:50|93.83|91.83|93.62|91.62|93.83|91.83|93.62|91.62|0
1634070660000|2021-10-12 20:31:00|93.72|91.72|93.72|91.72|93.83|91.83|93.62|91.62|0
1634070670000|2021-10-12 20:31:10|93.83|91.83|93.83|91.83|93.83|91.83|93.83|91.83|0
1634070680000|2021-10-12 20:31:20|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634070690000|2021-10-12 20:31:30|93.83|91.83|93.62|91.62|93.83|91.83|93.41|91.41|0
1634070700000|2021-10-12 20:31:40|93.51|91.51|93.41|91.41|93.62|91.62|93.41|91.41|0
1634070710000|2021-10-12 20:31:50|93.62|91.62|94.68|92.68|94.89|92.89|93.62|91.62|0
1634070720000|2021-10-12 20:32:00|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1634070730000|2021-10-12 20:32:10|94.89|92.89|94.89|92.89|94.89|92.89|94.89|92.89|0
1634070740000|2021-10-12 20:32:20|95.1|93.1|95.52|93.52|95.52|93.52|95.1|93.1|0
1634070750000|2021-10-12 20:32:30|95.41|93.41|95.31|93.31|95.52|93.52|95.31|93.31|0
1634070760000|2021-10-12 20:32:40|95.1|93.1|95.31|93.31|95.31|93.31|95.1|93.1|0
1634070770000|2021-10-12 20:32:50|94.89|92.89|94.99|92.99|95.1|93.1|94.89|92.89|0
1634070780000|2021-10-12 20:33:00|94.89|92.89|95.1|93.1|95.1|93.1|94.89|92.89|0
1634070790000|2021-10-12 20:33:10|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1634070800000|2021-10-12 20:33:20|94.67|92.67|95.1|93.1|95.1|93.1|94.67|92.67|0
1634070830000|2021-10-12 20:33:50|94.88|92.88|94.88|92.88|94.88|92.88|94.88|92.88|0
1634070840000|2021-10-12 20:34:00|94.46|92.46|94.46|92.46|94.46|92.46|94.46|92.46|0
1634070860000|2021-10-12 20:34:20|94.25|92.25|94.03|92.03|94.25|92.25|94.03|92.03|0
1634070880000|2021-10-12 20:34:40|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1634070890000|2021-10-12 20:34:50|94.03|92.03|94.46|92.46|94.46|92.46|94.03|92.03|0
1634070900000|2021-10-12 20:35:00|94.67|92.67|94.46|92.46|94.67|92.67|94.46|92.46|0
1634070910000|2021-10-12 20:35:10|94.45|92.45|94.45|92.45|94.45|92.45|94.45|92.45|0
1634070920000|2021-10-12 20:35:20|94.34|92.34|94.45|92.45|94.45|92.45|94.34|92.34|0
1634070930000|2021-10-12 20:35:30|94.67|92.67|94.67|92.67|94.67|92.67|94.67|92.67|0
1634070940000|2021-10-12 20:35:40|94.45|92.45|94.45|92.45|94.45|92.45|94.45|92.45|0
1634070960000|2021-10-12 20:36:00|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1634070970000|2021-10-12 20:36:10|94.34|92.34|94.24|92.24|94.34|92.34|94.24|92.24|0
1634070980000|2021-10-12 20:36:20|94.03|92.03|94.03|92.03|94.03|92.03|94.03|92.03|0
1634070990000|2021-10-12 20:36:30|94.24|92.24|94.24|92.24|94.24|92.24|94.24|92.24|0
1634071080000|2021-10-12 20:38:00|94.66|92.66|94.66|92.66|94.66|92.66|94.66|92.66|0
1634071090000|2021-10-12 20:38:10|95.08|93.08|95.08|93.08|95.08|93.08|95.08|93.08|0
1634071100000|2021-10-12 20:38:20|95.19|93.19|95.19|93.19|95.19|93.19|95.19|93.19|0
1634071110000|2021-10-12 20:38:30|95.08|93.08|94.87|92.87|95.08|93.08|94.87|92.87|0
1634071150000|2021-10-12 20:39:10|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1634071160000|2021-10-12 20:39:20|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1634071180000|2021-10-12 20:39:40|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1634071190000|2021-10-12 20:39:50|95.51|93.51|95.29|93.29|95.51|93.51|95.29|93.29|0
1634071200000|2021-10-12 20:40:00|95.08|93.08|95.08|93.08|95.29|93.29|95.08|93.08|0
1634071210000|2021-10-12 20:40:10|95.29|93.29|95.5|93.5|95.5|93.5|95.29|93.29|0
1634071220000|2021-10-12 20:40:20|95.29|93.29|95.29|93.29|95.29|93.29|95.29|93.29|0
1634071240000|2021-10-12 20:40:40|95.08|93.08|95.08|93.08|95.08|93.08|95.08|93.08|0
1634071250000|2021-10-12 20:40:50|95.29|93.29|95.39|93.39|95.39|93.39|95.29|93.29|0
1634071260000|2021-10-12 20:41:00|95.29|93.29|95.08|93.08|95.29|93.29|95.08|93.08|0
1634071270000|2021-10-12 20:41:10|95.18|93.18|95.08|93.08|95.18|93.18|95.08|93.08|0
1634071290000|2021-10-12 20:41:30|95.18|93.18|95.18|93.18|95.18|93.18|95.18|93.18|0
1634071300000|2021-10-12 20:41:40|95.08|93.08|95.08|93.08|95.08|93.08|95.08|93.08|0
1634071310000|2021-10-12 20:41:50|95.07|93.07|95.29|93.29|95.29|93.29|95.07|93.07|0
1634071320000|2021-10-12 20:42:00|95.5|93.5|95.07|93.07|95.5|93.5|95.07|93.07|0
1634071330000|2021-10-12 20:42:10|94.86|92.86|94.86|92.86|94.86|92.86|94.86|92.86|0
1634071350000|2021-10-12 20:42:30|95.07|93.07|95.07|93.07|95.07|93.07|95.07|93.07|0
1634071400000|2021-10-12 20:43:20|95.28|93.28|95.28|93.28|95.28|93.28|95.28|93.28|0
1634071410000|2021-10-12 20:43:30|95.5|93.5|95.71|93.71|95.71|93.71|95.5|93.5|0
1634071430000|2021-10-12 20:43:50|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1634071440000|2021-10-12 20:44:00|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1634071450000|2021-10-12 20:44:10|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1634071460000|2021-10-12 20:44:20|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1634071470000|2021-10-12 20:44:30|96.35|94.35|96.13|94.13|96.35|94.35|96.13|94.13|0
1634071490000|2021-10-12 20:44:50|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1634071500000|2021-10-12 20:45:00|95.28|93.28|95.49|93.49|95.49|93.49|95.28|93.28|0
1634071510000|2021-10-12 20:45:10|95.71|93.71|95.7|93.7|95.71|93.71|95.7|93.7|0
1634071520000|2021-10-12 20:45:20|95.28|93.28|95.28|93.28|95.28|93.28|95.28|93.28|0
1634071540000|2021-10-12 20:45:40|95.49|93.49|95.7|93.7|95.7|93.7|95.49|93.49|0
1634071580000|2021-10-12 20:46:20|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1634071590000|2021-10-12 20:46:30|95.91|93.91|96.13|94.13|96.13|94.13|95.91|93.91|0
1634071600000|2021-10-12 20:46:40|96.23|94.23|95.91|93.91|96.23|94.23|95.91|93.91|0
1634071670000|2021-10-12 20:47:50|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634071700000|2021-10-12 20:48:20|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1634071710000|2021-10-12 20:48:30|96.01|94.01|95.91|93.91|96.01|94.01|95.91|93.91|0
1634071720000|2021-10-12 20:48:40|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634071730000|2021-10-12 20:48:50|95.91|93.91|96.12|94.12|96.12|94.12|95.91|93.91|0
1634071740000|2021-10-12 20:49:00|96.01|94.01|96.12|94.12|96.12|94.12|96.01|94.01|0
1634071750000|2021-10-12 20:49:10|96.34|94.34|96.33|94.33|96.34|94.34|96.33|94.33|0
1634071760000|2021-10-12 20:49:20|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634071780000|2021-10-12 20:49:40|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1634071790000|2021-10-12 20:49:50|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634071880000|2021-10-12 20:51:20|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1634071890000|2021-10-12 20:51:30|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634071910000|2021-10-12 20:51:50|96.11|94.11|96.11|94.11|96.11|94.11|96.11|94.11|0
1634071950000|2021-10-12 20:52:30|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1634071960000|2021-10-12 20:52:40|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1634071980000|2021-10-12 20:53:00|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1634072020000|2021-10-12 20:53:40|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1634072050000|2021-10-12 20:54:10|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1634072060000|2021-10-12 20:54:20|95.04|93.04|94.83|92.83|95.04|93.04|94.83|92.83|0
1634072070000|2021-10-12 20:54:30|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1634072120000|2021-10-12 20:55:20|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1634072130000|2021-10-12 20:55:30|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1634072150000|2021-10-12 20:55:50|96.1|94.1|96.21|94.21|96.21|94.21|96.1|94.1|0
1634072160000|2021-10-12 20:56:00|96.1|94.1|96.1|94.1|96.1|94.1|96.1|94.1|0
1634072170000|2021-10-12 20:56:10|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1634072190000|2021-10-12 20:56:30|95.57|93.57|95.57|93.57|95.57|93.57|95.57|93.57|0
1634072200000|2021-10-12 20:56:40|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1634072230000|2021-10-12 20:57:10|95.46|93.46|95.56|93.56|95.56|93.56|95.46|93.46|0
1634072240000|2021-10-12 20:57:20|95.46|93.46|95.46|93.46|95.46|93.46|95.46|93.46|0
1634072260000|2021-10-12 20:57:40|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1634072270000|2021-10-12 20:57:50|95.46|93.46|95.46|93.46|95.56|93.56|95.46|93.46|0
1634072300000|2021-10-12 20:58:20|95.67|93.67|95.67|93.67|95.67|93.67|95.67|93.67|0
1634072310000|2021-10-12 20:58:30|95.56|93.56|95.56|93.56|95.67|93.67|95.56|93.56|0
1634072340000|2021-10-12 20:59:00|95.46|93.46|95.46|93.46|95.46|93.46|95.46|93.46|0
1634072350000|2021-10-12 20:59:10|95.56|93.56|95.35|93.35|95.56|93.56|95.35|93.35|0
1634072360000|2021-10-12 20:59:20|95.24|93.24|95.46|93.46|95.46|93.46|95.24|93.24|0
1634072380000|2021-10-12 20:59:40|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1634072390000|2021-10-12 20:59:50|95.56|93.56|95.44|93.44|95.56|93.56|95.34|93.34|0
1634072400000|2021-10-12 21:00:00|95.57|93.57|95.56|93.56|95.57|93.57|95.56|93.56|0
1634072440000|2021-10-12 21:00:40|95.25|93.25|95.21|93.21|95.25|93.25|95.21|93.21|0
1634072480000|2021-10-12 21:01:20|95.25|93.25|95.25|93.25|95.25|93.25|95.25|93.25|0
1634072490000|2021-10-12 21:01:30|95.71|93.71|95.25|93.25|95.71|93.71|95.25|93.25|0
1634072500000|2021-10-12 21:01:40|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1634072530000|2021-10-12 21:02:10|95.62|93.62|95.62|93.62|95.62|93.62|95.62|93.62|0
1634072630000|2021-10-12 21:03:50|95.61|93.61|95.61|93.61|95.61|93.61|95.61|93.61|0
1634072640000|2021-10-12 21:04:00|95.64|93.64|95.64|93.64|95.64|93.64|95.64|93.64|0
1634072750000|2021-10-12 21:05:50|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1634072760000|2021-10-12 21:06:00|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1634072800000|2021-10-12 21:06:40|95.51|93.51|95.51|93.51|95.51|93.51|95.51|93.51|0
1634072820000|2021-10-12 21:07:00|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1634072860000|2021-10-12 21:07:40|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1634072910000|2021-10-12 21:08:30|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1634073060000|2021-10-12 21:11:00|95.35|93.35|95.09|93.09|95.35|93.35|95.09|93.09|0
1634073070000|2021-10-12 21:11:10|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634073080000|2021-10-12 21:11:20|95.16|93.16|95.16|93.16|95.16|93.16|95.16|93.16|0
1634073090000|2021-10-12 21:11:30|94.79|92.79|94.75|92.75|94.79|92.79|94.75|92.75|0
1634073110000|2021-10-12 21:11:50|94.79|92.79|94.97|92.97|94.97|92.97|94.79|92.79|0
1634073120000|2021-10-12 21:12:00|95.01|93.01|95.09|93.09|95.09|93.09|95.01|93.01|0
1634073130000|2021-10-12 21:12:10|95.22|93.22|95.22|93.22|95.22|93.22|95.22|93.22|0
1634073160000|2021-10-12 21:12:40|95.16|93.16|95.18|93.18|95.18|93.18|95.16|93.16|0
1634073190000|2021-10-12 21:13:10|95.25|93.25|95.25|93.25|95.25|93.25|95.25|93.25|0
1634073200000|2021-10-12 21:13:20|95.31|93.31|95.25|93.25|95.31|93.31|95.25|93.25|0
1634073230000|2021-10-12 21:13:50|95.27|93.27|95.27|93.27|95.27|93.27|95.27|93.27|0
1634073240000|2021-10-12 21:14:00|95.34|93.34|95.34|93.34|95.34|93.34|95.34|93.34|0
1634073270000|2021-10-12 21:14:30|95.37|93.37|95.37|93.37|95.37|93.37|95.37|93.37|0
1634073290000|2021-10-12 21:14:50|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634073410000|2021-10-12 21:16:50|95.3|93.3|95.3|93.3|95.3|93.3|95.3|93.3|0
1634073420000|2021-10-12 21:17:00|95.27|93.27|95.27|93.27|95.27|93.27|95.27|93.27|0
1634073430000|2021-10-12 21:17:10|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1634073440000|2021-10-12 21:17:20|95.21|93.21|95.21|93.21|95.21|93.21|95.21|93.21|0
1634073450000|2021-10-12 21:17:30|95.2|93.2|95.3|93.3|95.3|93.3|95.2|93.2|0
1634073460000|2021-10-12 21:17:40|95.2|93.2|95.11|93.11|95.2|93.2|95.11|93.11|0
1634073470000|2021-10-12 21:17:50|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1634073580000|2021-10-12 21:19:40|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1634073600000|2021-10-12 21:20:00|95.29|93.29|95.33|93.33|95.33|93.33|95.29|93.29|0
1634073610000|2021-10-12 21:20:10|95.23|93.23|95.26|93.26|95.26|93.26|95.23|93.23|0
1634073650000|2021-10-12 21:20:50|95.2|93.2|95.23|93.23|95.23|93.23|95.2|93.2|0
1634073750000|2021-10-12 21:22:30|95.19|93.19|95.19|93.19|95.19|93.19|95.19|93.19|0
1634073760000|2021-10-12 21:22:40|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1634073780000|2021-10-12 21:23:00|95.22|93.22|95.34|93.34|95.34|93.34|95.22|93.22|0
1634073880000|2021-10-12 21:24:40|95.37|93.37|95.37|93.37|95.37|93.37|95.37|93.37|0
1634073890000|2021-10-12 21:24:50|95.28|93.28|95.34|93.34|95.34|93.34|95.28|93.28|0
1634073900000|2021-10-12 21:25:00|95.41|93.41|95.41|93.41|95.41|93.41|95.41|93.41|0
1634073920000|2021-10-12 21:25:20|95.37|93.37|95.37|93.37|95.37|93.37|95.37|93.37|0
1634074040000|2021-10-12 21:27:20|95.43|93.43|95.37|93.37|95.43|93.43|95.37|93.37|0
1634074090000|2021-10-12 21:28:10|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634074100000|2021-10-12 21:28:20|95.27|93.27|95.27|93.27|95.27|93.27|95.27|93.27|0
1634074110000|2021-10-12 21:28:30|95.36|93.36|95.4|93.4|95.4|93.4|95.36|93.36|0
1634074130000|2021-10-12 21:28:50|95.27|93.27|95.27|93.27|95.27|93.27|95.27|93.27|0
1634074140000|2021-10-12 21:29:00|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634074170000|2021-10-12 21:29:30|95.3|93.3|95.3|93.3|95.3|93.3|95.3|93.3|0
1634074220000|2021-10-12 21:30:20|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634074330000|2021-10-12 21:32:10|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1634074350000|2021-10-12 21:32:30|95.41|93.41|95.41|93.41|95.41|93.41|95.41|93.41|0
1634074360000|2021-10-12 21:32:40|95.45|93.45|95.45|93.45|95.45|93.45|95.45|93.45|0
1634074380000|2021-10-12 21:33:00|95.41|93.41|95.32|93.32|95.41|93.41|95.32|93.32|0
1634074390000|2021-10-12 21:33:10|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1634074400000|2021-10-12 21:33:20|95.16|93.16|95.04|93.04|95.16|93.16|95.04|93.04|0
1634074410000|2021-10-12 21:33:30|94.98|92.98|94.98|92.98|94.98|92.98|94.98|92.98|0
1634074440000|2021-10-12 21:34:00|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634074450000|2021-10-12 21:34:10|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1634074470000|2021-10-12 21:34:30|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634074500000|2021-10-12 21:35:00|94.82|92.82|94.76|92.76|94.82|92.82|94.76|92.76|0
1634074510000|2021-10-12 21:35:10|94.6|92.6|94.44|92.44|94.6|92.6|94.44|92.44|0
1634074520000|2021-10-12 21:35:20|94.32|92.32|94.02|92.02|94.32|92.32|94.02|92.02|0
1634074540000|2021-10-12 21:35:40|94.04|92.04|94.04|92.04|94.04|92.04|94.04|92.04|0
1634074550000|2021-10-12 21:35:50|94.07|92.07|94.07|92.07|94.07|92.07|94.07|92.07|0
1634074560000|2021-10-12 21:36:00|94.02|92.02|93.95|91.95|94.02|92.02|93.92|91.92|0
1634074570000|2021-10-12 21:36:10|93.86|91.86|93.86|91.86|93.86|91.86|93.86|91.86|0
1634074580000|2021-10-12 21:36:20|93.85|91.85|93.77|91.77|93.85|91.85|93.77|91.77|0
1634074590000|2021-10-12 21:36:30|93.68|91.68|93.24|91.24|93.68|91.68|93.21|91.21|0
1634074600000|2021-10-12 21:36:40|93.46|91.46|93.27|91.27|93.46|91.46|93.27|91.27|0
1634074610000|2021-10-12 21:36:50|93.24|91.24|92.9|90.9|93.24|91.24|92.9|90.9|0
1634074620000|2021-10-12 21:37:00|93.24|91.24|93.15|91.15|93.24|91.24|93.15|91.15|0
1634074630000|2021-10-12 21:37:10|92.99|90.99|93.17|91.17|93.17|91.17|92.99|90.99|0
1634074640000|2021-10-12 21:37:20|93.24|91.24|93.15|91.15|93.24|91.24|93.15|91.15|0
1634074670000|2021-10-12 21:37:50|93.27|91.27|93.39|91.39|93.39|91.39|93.27|91.27|0
1634074690000|2021-10-12 21:38:10|93.3|91.3|93.3|91.3|93.3|91.3|93.3|91.3|0
1634074700000|2021-10-12 21:38:20|93.39|91.39|93.54|91.54|93.54|91.54|93.3|91.3|0
1634074710000|2021-10-12 21:38:30|93.45|91.45|93.45|91.45|93.45|91.45|93.45|91.45|0
1634074720000|2021-10-12 21:38:40|93.54|91.54|93.54|91.54|93.54|91.54|93.54|91.54|0
1634074740000|2021-10-12 21:39:00|93.39|91.39|93.39|91.39|93.39|91.39|93.39|91.39|0
1634074800000|2021-10-12 21:40:00|93.41|91.41|93.45|91.45|93.45|91.45|93.41|91.41|0
1634074840000|2021-10-12 21:40:40|93.44|91.44|93.44|91.44|93.44|91.44|93.44|91.44|0
1634074860000|2021-10-12 21:41:00|93.32|91.32|93.32|91.32|93.32|91.32|93.32|91.32|0
1634074870000|2021-10-12 21:41:10|93.5|91.5|93.5|91.5|93.5|91.5|93.5|91.5|0
1634074880000|2021-10-12 21:41:20|93.41|91.41|93.41|91.41|93.41|91.41|93.41|91.41|0
1634074890000|2021-10-12 21:41:30|93.35|91.35|93.41|91.41|93.41|91.41|93.35|91.35|0
1634074900000|2021-10-12 21:41:40|93.54|91.54|93.54|91.54|93.54|91.54|93.54|91.54|0
1634074910000|2021-10-12 21:41:50|93.38|91.38|93.38|91.38|93.41|91.41|93.38|91.38|0
1634074920000|2021-10-12 21:42:00|93.35|91.35|93.25|91.25|93.35|91.35|93.25|91.25|0
1634074930000|2021-10-12 21:42:10|93.29|91.29|93.29|91.29|93.29|91.29|93.29|91.29|0
1634074940000|2021-10-12 21:42:20|93.31|91.31|93.29|91.29|93.31|91.31|93.29|91.29|0
1634074950000|2021-10-12 21:42:30|93.35|91.35|93.5|91.5|93.5|91.5|93.29|91.29|0
1634074960000|2021-10-12 21:42:40|93.53|91.53|93.53|91.53|93.53|91.53|93.53|91.53|0
1634074970000|2021-10-12 21:42:50|93.57|91.57|93.57|91.57|93.57|91.57|93.57|91.57|0
1634075000000|2021-10-12 21:43:20|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634075040000|2021-10-12 21:44:00|93.59|91.59|93.59|91.59|93.59|91.59|93.59|91.59|0
1634075070000|2021-10-12 21:44:30|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634075090000|2021-10-12 21:44:50|93.59|91.59|93.59|91.59|93.59|91.59|93.59|91.59|0
1634075100000|2021-10-12 21:45:00|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634075110000|2021-10-12 21:45:10|93.65|91.65|93.65|91.65|93.65|91.65|93.65|91.65|0
1634075130000|2021-10-12 21:45:30|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634075140000|2021-10-12 21:45:40|93.65|91.65|93.62|91.62|93.65|91.65|93.62|91.62|0
1634075150000|2021-10-12 21:45:50|93.65|91.65|93.68|91.68|93.68|91.68|93.65|91.65|0
1634075160000|2021-10-12 21:46:00|93.71|91.71|93.68|91.68|93.71|91.71|93.68|91.68|0
1634075170000|2021-10-12 21:46:10|93.62|91.62|93.65|91.65|93.65|91.65|93.62|91.62|0
1634075180000|2021-10-12 21:46:20|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1634075200000|2021-10-12 21:46:40|93.58|91.58|93.65|91.65|93.65|91.65|93.58|91.58|0
1634075210000|2021-10-12 21:46:50|93.8|91.8|93.65|91.65|93.8|91.8|93.62|91.62|0
1634075220000|2021-10-12 21:47:00|93.67|91.67|93.67|91.67|93.67|91.67|93.67|91.67|0
1634075240000|2021-10-12 21:47:20|93.8|91.8|93.67|91.67|93.8|91.8|93.67|91.67|0
1634075250000|2021-10-12 21:47:30|93.71|91.71|93.71|91.71|93.71|91.71|93.71|91.71|0
1634075290000|2021-10-12 21:48:10|93.7|91.7|93.7|91.7|93.7|91.7|93.7|91.7|0
1634075330000|2021-10-12 21:48:50|93.67|91.67|93.67|91.67|93.67|91.67|93.67|91.67|0
1634075340000|2021-10-12 21:49:00|93.46|91.46|93.58|91.58|93.58|91.58|93.46|91.46|0
1634075350000|2021-10-12 21:49:10|93.67|91.67|93.67|91.67|93.74|91.74|93.67|91.67|0
1634075360000|2021-10-12 21:49:20|93.61|91.61|93.61|91.61|93.61|91.61|93.61|91.61|0
1634075370000|2021-10-12 21:49:30|93.74|91.74|93.61|91.61|93.74|91.74|93.61|91.61|0
1634075380000|2021-10-12 21:49:40|93.55|91.55|93.55|91.55|93.55|91.55|93.55|91.55|0
1634075390000|2021-10-12 21:49:50|93.51|91.51|93.51|91.51|93.51|91.51|93.51|91.51|0
1634075410000|2021-10-12 21:50:10|93.55|91.55|93.55|91.55|93.55|91.55|93.55|91.55|0
1634075420000|2021-10-12 21:50:20|93.61|91.61|93.61|91.61|93.61|91.61|93.61|91.61|0
1634075450000|2021-10-12 21:50:50|93.6|91.6|93.6|91.6|93.6|91.6|93.6|91.6|0
1634075460000|2021-10-12 21:51:00|93.64|91.64|93.64|91.64|93.64|91.64|93.64|91.64|0
1634075470000|2021-10-12 21:51:10|93.7|91.7|93.7|91.7|93.7|91.7|93.7|91.7|0
1634075480000|2021-10-12 21:51:20|93.54|91.54|93.54|91.54|93.54|91.54|93.54|91.54|0
1634075490000|2021-10-12 21:51:30|93.66|91.66|93.66|91.66|93.66|91.66|93.66|91.66|0
1634075540000|2021-10-12 21:52:20|93.6|91.6|93.6|91.6|93.6|91.6|93.6|91.6|0
1634075570000|2021-10-12 21:52:50|93.66|91.66|93.66|91.66|93.66|91.66|93.66|91.66|0
1634075580000|2021-10-12 21:53:00|93.73|91.73|93.73|91.73|93.73|91.73|93.73|91.73|0
1634075590000|2021-10-12 21:53:10|93.69|91.69|93.69|91.69|93.69|91.69|93.69|91.69|0
1634075600000|2021-10-12 21:53:20|93.73|91.73|93.69|91.69|93.73|91.73|93.69|91.69|0
1634075670000|2021-10-12 21:54:30|93.65|91.65|93.54|91.54|93.65|91.65|93.54|91.54|0
1634075690000|2021-10-12 21:54:50|93.59|91.59|93.65|91.65|93.65|91.65|93.59|91.59|0
1634075740000|2021-10-12 21:55:40|93.72|91.72|93.74|91.74|93.74|91.74|93.72|91.72|0
1634075780000|2021-10-12 21:56:20|93.87|91.87|93.96|91.96|93.96|91.96|93.87|91.87|0
1634075790000|2021-10-12 21:56:30|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1634075800000|2021-10-12 21:56:40|93.96|91.96|93.96|91.96|94.01|92.01|93.96|91.96|0
1634075810000|2021-10-12 21:56:50|94.01|92.01|94.08|92.08|94.08|92.08|94.01|92.01|0
1634075870000|2021-10-12 21:57:50|94.1|92.1|94.1|92.1|94.1|92.1|94.1|92.1|0
1634075930000|2021-10-12 21:58:50|94.01|92.01|93.77|91.77|94.08|92.08|93.77|91.77|0
1634075940000|2021-10-12 21:59:00|93.83|91.83|93.92|91.92|93.92|91.92|93.83|91.83|0
1634075950000|2021-10-12 21:59:10|93.89|91.89|93.89|91.89|93.89|91.89|93.89|91.89|0
1634075960000|2021-10-12 21:59:20|94.01|92.01|94.01|92.01|94.01|92.01|94.01|92.01|0
1634075970000|2021-10-12 21:59:30|94.13|92.13|94.13|92.13|94.13|92.13|94.13|92.13|0
1634075980000|2021-10-12 21:59:40|94.04|92.04|93.96|91.96|94.04|92.04|93.89|91.89|0
1634075990000|2021-10-12 21:59:50|94.26|92.26|93.77|91.77|94.26|92.26|93.77|91.77|0
1634076000000|2021-10-12 22:00:00|94.34|92.34|94.55|92.55|94.76|92.76|94.34|92.34|0
1634076010000|2021-10-12 22:00:10|94.66|92.66|94.87|92.87|94.87|92.87|94.55|92.55|0
1634076020000|2021-10-12 22:00:20|94.66|92.66|94.76|92.76|94.87|92.87|94.66|92.66|0
1634076030000|2021-10-12 22:00:30|94.66|92.66|94.87|92.87|94.87|92.87|94.66|92.66|0
1634076040000|2021-10-12 22:00:40|94.98|92.98|95.09|93.09|95.09|93.09|94.98|92.98|0
1634076050000|2021-10-12 22:00:50|95.3|93.3|95.4|93.4|95.51|93.51|95.3|93.3|0
1634076060000|2021-10-12 22:01:00|95.3|93.3|95.3|93.3|95.3|93.3|95.3|93.3|0
1634076070000|2021-10-12 22:01:10|95.4|93.4|95.51|93.51|95.51|93.51|95.4|93.4|0
1634076080000|2021-10-12 22:01:20|95.73|93.73|95.72|93.72|95.73|93.73|95.72|93.72|0
1634076100000|2021-10-12 22:01:40|95.94|93.94|95.94|93.94|95.94|93.94|95.94|93.94|0
1634076110000|2021-10-12 22:01:50|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1634076120000|2021-10-12 22:02:00|95.94|93.94|95.94|93.94|95.94|93.94|95.94|93.94|0
1634076130000|2021-10-12 22:02:10|95.72|93.72|95.72|93.72|95.72|93.72|95.72|93.72|0
1634076140000|2021-10-12 22:02:20|95.94|93.94|95.94|93.94|95.94|93.94|95.94|93.94|0
1634076150000|2021-10-12 22:02:30|96.15|94.15|96.25|94.25|96.25|94.25|96.15|94.15|0
1634076160000|2021-10-12 22:02:40|96.36|94.36|96.58|94.58|96.58|94.58|96.36|94.36|0
1634076170000|2021-10-12 22:02:50|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1634076200000|2021-10-12 22:03:20|96.15|94.15|96.36|94.36|96.36|94.36|96.15|94.15|0
1634076210000|2021-10-12 22:03:30|96.25|94.25|96.36|94.36|96.36|94.36|96.25|94.25|0
1634076220000|2021-10-12 22:03:40|96.58|94.58|96.58|94.58|96.58|94.58|96.58|94.58|0
1634076230000|2021-10-12 22:03:50|96.68|94.68|96.68|94.68|96.68|94.68|96.68|94.68|0
1634076240000|2021-10-12 22:04:00|96.79|94.79|96.68|94.68|96.79|94.79|96.68|94.68|0
1634076250000|2021-10-12 22:04:10|96.58|94.58|96.58|94.58|96.68|94.68|96.58|94.58|0
1634076260000|2021-10-12 22:04:20|96.68|94.68|96.79|94.79|96.79|94.79|96.68|94.68|0
1634076270000|2021-10-12 22:04:30|96.68|94.68|96.57|94.57|96.68|94.68|96.57|94.57|0
1634076290000|2021-10-12 22:04:50|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1634076300000|2021-10-12 22:05:00|96.14|94.14|95.93|93.93|96.14|94.14|95.93|93.93|0
1634076310000|2021-10-12 22:05:10|95.72|93.72|95.93|93.93|95.93|93.93|95.72|93.72|0
1634076330000|2021-10-12 22:05:30|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1634076340000|2021-10-12 22:05:40|95.5|93.5|95.5|93.5|95.5|93.5|95.5|93.5|0
1634076360000|2021-10-12 22:06:00|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1634076370000|2021-10-12 22:06:10|95.6|93.6|95.71|93.71|95.71|93.71|95.6|93.6|0
1634076380000|2021-10-12 22:06:20|95.5|93.5|95.6|93.6|95.6|93.6|95.5|93.5|0
1634076390000|2021-10-12 22:06:30|95.71|93.71|95.71|93.71|95.71|93.71|95.71|93.71|0
1634076400000|2021-10-12 22:06:40|95.93|93.93|95.93|93.93|95.93|93.93|95.93|93.93|0
1634076420000|2021-10-12 22:07:00|95.92|93.92|96.14|94.14|96.14|94.14|95.92|93.92|0
1634076430000|2021-10-12 22:07:10|96.24|94.24|96.24|94.24|96.24|94.24|96.24|94.24|0
1634076440000|2021-10-12 22:07:20|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1634076480000|2021-10-12 22:08:00|96.14|94.14|96.35|94.35|96.35|94.35|96.14|94.14|0
1634076490000|2021-10-12 22:08:10|96.57|94.57|96.35|94.35|96.57|94.57|96.35|94.35|0
1634076540000|2021-10-12 22:09:00|96.56|94.56|96.78|94.78|96.78|94.78|96.56|94.56|0
1634076600000|2021-10-12 22:10:00|96.35|94.35|96.56|94.56|96.56|94.56|96.35|94.35|0
1634076610000|2021-10-12 22:10:10|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1634076620000|2021-10-12 22:10:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1634076630000|2021-10-12 22:10:30|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1634076650000|2021-10-12 22:10:50|96.02|94.02|96.13|94.13|96.13|94.13|96.02|94.02|0
1634076660000|2021-10-12 22:11:00|96.02|94.02|95.91|93.91|96.02|94.02|95.91|93.91|0
1634076700000|2021-10-12 22:11:40|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1634076720000|2021-10-12 22:12:00|95.48|93.48|95.27|93.27|95.48|93.48|95.27|93.27|0
1634076730000|2021-10-12 22:12:10|95.06|93.06|95.27|93.27|95.27|93.27|95.06|93.06|0
1634076740000|2021-10-12 22:12:20|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1634076750000|2021-10-12 22:12:30|95.7|93.7|95.91|93.91|95.91|93.91|95.7|93.7|0
1634076760000|2021-10-12 22:12:40|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634076770000|2021-10-12 22:12:50|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1634076780000|2021-10-12 22:13:00|96.12|94.12|96.34|94.34|96.34|94.34|96.12|94.12|0
1634076790000|2021-10-12 22:13:10|96.55|94.55|96.55|94.55|96.55|94.55|96.55|94.55|0
1634076800000|2021-10-12 22:13:20|96.34|94.34|96.34|94.34|96.34|94.34|96.34|94.34|0
1634076860000|2021-10-12 22:14:20|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1634076870000|2021-10-12 22:14:30|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634076890000|2021-10-12 22:14:50|95.91|93.91|95.9|93.9|95.91|93.91|95.9|93.9|0
1634076900000|2021-10-12 22:15:00|96.12|94.12|96.33|94.33|96.33|94.33|96.12|94.12|0
1634076910000|2021-10-12 22:15:10|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634076930000|2021-10-12 22:15:30|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1634076960000|2021-10-12 22:16:00|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634076970000|2021-10-12 22:16:10|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1634077020000|2021-10-12 22:17:00|96.54|94.54|96.33|94.33|96.54|94.54|96.33|94.33|0
1634077030000|2021-10-12 22:17:10|96.54|94.54|96.54|94.54|96.54|94.54|96.54|94.54|0
1634077050000|2021-10-12 22:17:30|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1634077060000|2021-10-12 22:17:40|96.54|94.54|96.54|94.54|96.54|94.54|96.54|94.54|0
1634077070000|2021-10-12 22:17:50|96.64|94.64|96.64|94.64|96.64|94.64|96.64|94.64|0
1634077080000|2021-10-12 22:18:00|96.76|94.76|96.76|94.76|96.76|94.76|96.76|94.76|0
1634077090000|2021-10-12 22:18:10|96.75|94.75|96.54|94.54|96.75|94.75|96.54|94.54|0
1634077100000|2021-10-12 22:18:20|96.32|94.32|96.32|94.32|96.32|94.32|96.32|94.32|0
1634077120000|2021-10-12 22:18:40|96.54|94.54|96.75|94.75|96.75|94.75|96.54|94.54|0
1634077140000|2021-10-12 22:19:00|96.54|94.54|96.54|94.54|96.54|94.54|96.54|94.54|0
1634077160000|2021-10-12 22:19:20|96.32|94.32|96.32|94.32|96.32|94.32|96.32|94.32|0
1634077170000|2021-10-12 22:19:30|96.54|94.54|96.32|94.32|96.54|94.54|96.32|94.32|0
1634077180000|2021-10-12 22:19:40|96.54|94.54|96.32|94.32|96.54|94.54|96.32|94.32|0
1634077200000|2021-10-12 22:20:00|96.42|94.42|96.32|94.32|96.42|94.42|96.32|94.32|0
1634077210000|2021-10-12 22:20:10|96.11|94.11|96.11|94.11|96.11|94.11|96.11|94.11|0
1634077230000|2021-10-12 22:20:30|96.1|94.1|96.1|94.1|96.1|94.1|96.1|94.1|0
1634077250000|2021-10-12 22:20:50|95.89|93.89|95.99|93.99|95.99|93.99|95.89|93.89|0
1634077260000|2021-10-12 22:21:00|95.89|93.89|96.1|94.1|96.1|94.1|95.89|93.89|0
1634077270000|2021-10-12 22:21:10|96.96|94.96|96.96|94.96|96.96|94.96|96.96|94.96|0
1634077290000|2021-10-12 22:21:30|96.75|94.75|96.96|94.96|96.96|94.96|96.75|94.75|0
1634077300000|2021-10-12 22:21:40|96.75|94.75|96.75|94.75|96.75|94.75|96.75|94.75|0
1634077330000|2021-10-12 22:22:10|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1634077390000|2021-10-12 22:23:10|96.96|94.96|97.17|95.17|97.17|95.17|96.96|94.96|0
1634077410000|2021-10-12 22:23:30|97.39|95.39|96.96|94.96|97.39|95.39|96.96|94.96|0
1634077420000|2021-10-12 22:23:40|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1634077430000|2021-10-12 22:23:50|96.74|94.74|96.53|94.53|96.74|94.74|96.53|94.53|0
1634077450000|2021-10-12 22:24:10|96.52|94.52|96.52|94.52|96.52|94.52|96.52|94.52|0
1634077460000|2021-10-12 22:24:20|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1634077480000|2021-10-12 22:24:40|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1634077490000|2021-10-12 22:24:50|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1634077500000|2021-10-12 22:25:00|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1634077510000|2021-10-12 22:25:10|96.74|94.74|96.74|94.74|96.74|94.74|96.74|94.74|0
1634077520000|2021-10-12 22:25:20|96.95|94.95|97.17|95.17|97.17|95.17|96.95|94.95|0
1634077530000|2021-10-12 22:25:30|97.06|95.06|97.17|95.17|97.17|95.17|97.06|95.06|0
1634077560000|2021-10-12 22:26:00|96.95|94.95|96.95|94.95|96.95|94.95|96.95|94.95|0
1634077570000|2021-10-12 22:26:10|97.17|95.17|96.95|94.95|97.17|95.17|96.95|94.95|0
1634077660000|2021-10-12 22:27:40|96.73|94.73|96.95|94.95|96.95|94.95|96.73|94.73|0
1634077670000|2021-10-12 22:27:50|96.73|94.73|96.52|94.52|96.73|94.73|96.52|94.52|0
1634077690000|2021-10-12 22:28:10|96.51|94.51|96.51|94.51|96.51|94.51|96.51|94.51|0
1634077700000|2021-10-12 22:28:20|96.73|94.73|96.73|94.73|96.73|94.73|96.73|94.73|0
1634077710000|2021-10-12 22:28:30|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1634077720000|2021-10-12 22:28:40|97.16|95.16|96.73|94.73|97.16|95.16|96.73|94.73|0
1634077730000|2021-10-12 22:28:50|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1634077740000|2021-10-12 22:29:00|96.51|94.51|96.51|94.51|96.51|94.51|96.51|94.51|0
1634077760000|2021-10-12 22:29:20|96.3|94.3|96.08|94.08|96.3|94.3|96.08|94.08|0
1634077780000|2021-10-12 22:29:40|95.87|93.87|96.08|94.08|96.08|94.08|95.87|93.87|0
1634077790000|2021-10-12 22:29:50|95.97|93.97|95.97|93.97|95.97|93.97|95.97|93.97|0
1634077800000|2021-10-12 22:30:00|96.08|94.08|96.4|94.4|96.4|94.4|96.08|94.08|0
1634077810000|2021-10-12 22:30:10|96.51|94.51|96.08|94.08|96.51|94.51|96.08|94.08|0
1634077840000|2021-10-12 22:30:40|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1634077850000|2021-10-12 22:30:50|96.51|94.51|96.29|94.29|96.51|94.51|96.29|94.29|0
1634077870000|2021-10-12 22:31:10|96.4|94.4|96.51|94.51|96.51|94.51|96.4|94.4|0
1634077900000|2021-10-12 22:31:40|96.72|94.72|96.08|94.08|96.72|94.72|96.08|94.08|0
1634077910000|2021-10-12 22:31:50|96.18|94.18|96.18|94.18|96.18|94.18|96.18|94.18|0
1634077920000|2021-10-12 22:32:00|96.29|94.29|96.51|94.51|96.51|94.51|96.29|94.29|0
1634077930000|2021-10-12 22:32:10|96.5|94.5|96.5|94.5|96.5|94.5|96.5|94.5|0
1634077950000|2021-10-12 22:32:30|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1634077970000|2021-10-12 22:32:50|96.5|94.5|96.72|94.72|96.72|94.72|96.5|94.5|0
1634077980000|2021-10-12 22:33:00|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1634077990000|2021-10-12 22:33:10|96.5|94.5|96.5|94.5|96.5|94.5|96.5|94.5|0
1634078050000|2021-10-12 22:34:10|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1634078060000|2021-10-12 22:34:20|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1634078100000|2021-10-12 22:35:00|96.28|94.28|96.5|94.5|96.5|94.5|96.28|94.28|0
1634078110000|2021-10-12 22:35:10|96.6|94.6|96.71|94.71|96.71|94.71|96.6|94.6|0
1634078150000|2021-10-12 22:35:50|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1634078170000|2021-10-12 22:36:10|96.71|94.71|96.71|94.71|96.71|94.71|96.71|94.71|0
1634078220000|2021-10-12 22:37:00|96.81|94.81|96.92|94.92|96.92|94.92|96.81|94.81|0
1634078250000|2021-10-12 22:37:30|96.71|94.71|96.92|94.92|96.92|94.92|96.71|94.71|0
1634078270000|2021-10-12 22:37:50|96.81|94.81|96.81|94.81|96.81|94.81|96.81|94.81|0
1634078280000|2021-10-12 22:38:00|96.92|94.92|96.92|94.92|96.92|94.92|96.92|94.92|0
1634078300000|2021-10-12 22:38:20|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634078320000|2021-10-12 22:38:40|96.92|94.92|96.92|94.92|96.92|94.92|96.92|94.92|0
1634078330000|2021-10-12 22:38:50|96.81|94.81|96.7|94.7|96.92|94.92|96.7|94.7|0
1634078340000|2021-10-12 22:39:00|96.92|94.92|96.7|94.7|96.92|94.92|96.7|94.7|0
1634078440000|2021-10-12 22:40:40|96.8|94.8|96.91|94.91|96.91|94.91|96.7|94.7|0
1634078450000|2021-10-12 22:40:50|97.13|95.13|97.13|95.13|97.13|95.13|97.13|95.13|0
1634078460000|2021-10-12 22:41:00|96.91|94.91|96.91|94.91|96.91|94.91|96.91|94.91|0
1634078490000|2021-10-12 22:41:30|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634078530000|2021-10-12 22:42:10|96.69|94.69|96.69|94.69|96.69|94.69|96.69|94.69|0
1634078560000|2021-10-12 22:42:40|96.58|94.58|96.48|94.48|96.58|94.58|96.48|94.48|0
1634078570000|2021-10-12 22:42:50|96.58|94.58|96.69|94.69|96.69|94.69|96.58|94.58|0
1634078750000|2021-10-12 22:45:50|96.47|94.47|96.47|94.47|96.47|94.47|96.47|94.47|0
1634078760000|2021-10-12 22:46:00|96.69|94.69|96.26|94.26|96.69|94.69|96.26|94.26|0
1634078780000|2021-10-12 22:46:20|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1634078790000|2021-10-12 22:46:30|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1634078800000|2021-10-12 22:46:40|95.82|93.82|95.61|93.61|95.82|93.82|95.61|93.61|0
1634078810000|2021-10-12 22:46:50|94.97|92.97|94.75|92.75|94.97|92.97|94.75|92.75|0
1634078830000|2021-10-12 22:47:10|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634078840000|2021-10-12 22:47:20|95.07|93.07|95.18|93.18|95.18|93.18|95.07|93.07|0
1634078850000|2021-10-12 22:47:30|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1634078860000|2021-10-12 22:47:40|94.97|92.97|94.85|92.85|94.97|92.97|94.85|92.85|0
1634078870000|2021-10-12 22:47:50|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1634078880000|2021-10-12 22:48:00|94.96|92.96|94.96|92.96|94.96|92.96|94.96|92.96|0
1634078890000|2021-10-12 22:48:10|94.75|92.75|94.75|92.75|94.75|92.75|94.75|92.75|0
1634078900000|2021-10-12 22:48:20|94.96|92.96|94.75|92.75|94.96|92.96|94.75|92.75|0
1634078910000|2021-10-12 22:48:30|94.54|92.54|94.32|92.32|94.54|92.54|94.32|92.32|0
1634078930000|2021-10-12 22:48:50|94.42|92.42|94.32|92.32|94.42|92.42|94.32|92.32|0
1634078940000|2021-10-12 22:49:00|94.54|92.54|94.32|92.32|94.54|92.54|94.32|92.32|0
1634078950000|2021-10-12 22:49:10|94.11|92.11|94.11|92.11|94.11|92.11|94.11|92.11|0
1634078960000|2021-10-12 22:49:20|93.89|91.89|93.89|91.89|94.11|92.11|93.89|91.89|0
1634078970000|2021-10-12 22:49:30|94.11|92.11|93.89|91.89|94.11|92.11|93.89|91.89|0
1634078980000|2021-10-12 22:49:40|94|92|93.89|91.89|94|92|93.89|91.89|0
1634079000000|2021-10-12 22:50:00|94|92|94.11|92.11|94.11|92.11|94|92|0
1634079010000|2021-10-12 22:50:10|94.21|92.21|94.21|92.21|94.21|92.21|94.21|92.21|0
1634079020000|2021-10-12 22:50:20|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1634079030000|2021-10-12 22:50:30|94.32|92.32|94.32|92.32|94.32|92.32|94.32|92.32|0
1634079040000|2021-10-12 22:50:40|94.1|92.1|94.1|92.1|94.1|92.1|94.1|92.1|0
1634079050000|2021-10-12 22:50:50|94.53|92.53|94.53|92.53|94.63|92.63|94.53|92.53|0
1634079060000|2021-10-12 22:51:00|94.74|92.74|94.74|92.74|94.74|92.74|94.74|92.74|0
1634079070000|2021-10-12 22:51:10|94.53|92.53|94.32|92.32|94.53|92.53|94.32|92.32|0
1634079080000|2021-10-12 22:51:20|94.53|92.53|94.53|92.53|94.53|92.53|94.53|92.53|0
1634079090000|2021-10-12 22:51:30|94.63|92.63|94.74|92.74|94.74|92.74|94.63|92.63|0
1634079100000|2021-10-12 22:51:40|94.96|92.96|95.38|93.38|95.38|93.38|94.96|92.96|0
1634079120000|2021-10-12 22:52:00|95.17|93.17|95.17|93.17|95.17|93.17|95.17|93.17|0
1634079130000|2021-10-12 22:52:10|95.38|93.38|95.38|93.38|95.38|93.38|95.38|93.38|0
1634079160000|2021-10-12 22:52:40|95.6|93.6|95.38|93.38|95.6|93.6|95.38|93.38|0
1634079220000|2021-10-12 22:53:40|95.16|93.16|95.16|93.16|95.16|93.16|95.16|93.16|0
1634079280000|2021-10-12 22:54:40|95.38|93.38|95.38|93.38|95.38|93.38|95.38|93.38|0
1634079300000|2021-10-12 22:55:00|95.26|93.26|95.16|93.16|95.26|93.26|95.16|93.16|0
1634079310000|2021-10-12 22:55:10|95.05|93.05|95.16|93.16|95.16|93.16|95.05|93.05|0
1634079330000|2021-10-12 22:55:30|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1634079350000|2021-10-12 22:55:50|95.37|93.37|95.37|93.37|95.37|93.37|95.37|93.37|0
1634079360000|2021-10-12 22:56:00|95.26|93.26|95.37|93.37|95.37|93.37|95.26|93.26|0
1634079370000|2021-10-12 22:56:10|95.59|93.59|95.8|93.8|95.8|93.8|95.59|93.59|0
1634079380000|2021-10-12 22:56:20|95.59|93.59|95.37|93.37|95.59|93.59|95.37|93.37|0
1634079400000|2021-10-12 22:56:40|95.26|93.26|95.37|93.37|95.37|93.37|95.26|93.26|0
1634079430000|2021-10-12 22:57:10|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1634079490000|2021-10-12 22:58:10|95.37|93.37|95.37|93.37|95.37|93.37|95.37|93.37|0
1634079500000|2021-10-12 22:58:20|95.15|93.15|95.58|93.58|95.58|93.58|95.15|93.15|0
1634079540000|2021-10-12 22:59:00|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1634079550000|2021-10-12 22:59:10|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1634079570000|2021-10-12 22:59:30|95.79|93.79|95.79|93.79|95.79|93.79|95.79|93.79|0
1634079590000|2021-10-12 22:59:50|96.01|94.01|96.22|94.22|96.22|94.22|96.01|94.01|0
1634079600000|2021-10-12 23:00:00|96.01|94.01|96.01|94.01|96.01|94.01|95.89|93.89|0
1634079610000|2021-10-12 23:00:10|96.44|94.44|96.43|94.43|96.44|94.44|96.43|94.43|0
1634079620000|2021-10-12 23:00:20|96.65|94.65|96.86|94.86|96.87|94.87|96.65|94.65|0
1634079630000|2021-10-12 23:00:30|97.08|95.08|97.08|95.08|97.08|95.08|97.08|95.08|0
1634079640000|2021-10-12 23:00:40|97.3|95.3|97.3|95.3|97.3|95.3|97.3|95.3|0
1634079650000|2021-10-12 23:00:50|97.51|95.51|97.08|95.08|97.51|95.51|97.08|95.08|0
1634079660000|2021-10-12 23:01:00|96.86|94.86|97.08|95.08|97.08|95.08|96.86|94.86|0
1634079670000|2021-10-12 23:01:10|96.97|94.97|96.97|94.97|96.97|94.97|96.97|94.97|0
1634079680000|2021-10-12 23:01:20|96.86|94.86|96.86|94.86|96.86|94.86|96.86|94.86|0
1634079690000|2021-10-12 23:01:30|97.08|95.08|96.97|94.97|97.08|95.08|96.97|94.97|0
1634079700000|2021-10-12 23:01:40|96.86|94.86|96.86|94.86|96.86|94.86|96.86|94.86|0
1634079720000|2021-10-12 23:02:00|97.08|95.08|97.08|95.08|97.08|95.08|97.08|95.08|0
1634079730000|2021-10-12 23:02:10|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1634079750000|2021-10-12 23:02:30|97.29|95.29|97.29|95.29|97.29|95.29|97.29|95.29|0
1634079760000|2021-10-12 23:02:40|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1634079770000|2021-10-12 23:02:50|97.72|95.72|97.51|95.51|97.72|95.72|97.51|95.51|0
1634079780000|2021-10-12 23:03:00|97.72|95.72|97.61|95.61|97.72|95.72|97.61|95.61|0
1634079790000|2021-10-12 23:03:10|97.51|95.51|97.5|95.5|97.51|95.51|97.5|95.5|0
1634079800000|2021-10-12 23:03:20|97.72|95.72|97.72|95.72|97.72|95.72|97.72|95.72|0
1634079810000|2021-10-12 23:03:30|97.61|95.61|97.5|95.5|97.72|95.72|97.5|95.5|0
1634079820000|2021-10-12 23:03:40|97.72|95.72|97.5|95.5|97.72|95.72|97.5|95.5|0
1634079830000|2021-10-12 23:03:50|97.72|95.72|97.5|95.5|97.72|95.72|97.5|95.5|0
1634079840000|2021-10-12 23:04:00|97.72|95.72|97.72|95.72|97.72|95.72|97.72|95.72|0
1634079860000|2021-10-12 23:04:20|97.5|95.5|97.5|95.5|97.5|95.5|97.5|95.5|0
1634079870000|2021-10-12 23:04:30|97.61|95.61|97.5|95.5|97.61|95.61|97.5|95.5|0
1634079890000|2021-10-12 23:04:50|97.6|95.6|97.6|95.6|97.6|95.6|97.6|95.6|0
1634079900000|2021-10-12 23:05:00|97.5|95.5|97.28|95.28|97.5|95.5|97.28|95.28|0
1634079910000|2021-10-12 23:05:10|97.5|95.5|97.5|95.5|97.5|95.5|97.5|95.5|0
1634079960000|2021-10-12 23:06:00|97.28|95.28|97.28|95.28|97.28|95.28|97.28|95.28|0
1634080000000|2021-10-12 23:06:40|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1634080010000|2021-10-12 23:06:50|97.06|95.06|97.28|95.28|97.28|95.28|97.06|95.06|0
1634080050000|2021-10-12 23:07:30|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634080060000|2021-10-12 23:07:40|97.28|95.28|97.28|95.28|97.28|95.28|97.28|95.28|0
1634080070000|2021-10-12 23:07:50|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1634080080000|2021-10-12 23:08:00|97.28|95.28|97.28|95.28|97.28|95.28|97.28|95.28|0
1634080090000|2021-10-12 23:08:10|97.38|95.38|97.49|95.49|97.49|95.49|97.38|95.38|0
1634080140000|2021-10-12 23:09:00|97.27|95.27|97.27|95.27|97.27|95.27|97.27|95.27|0
1634080150000|2021-10-12 23:09:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634080160000|2021-10-12 23:09:20|97.27|95.27|97.27|95.27|97.27|95.27|97.27|95.27|0
1634080180000|2021-10-12 23:09:40|97.06|95.06|96.84|94.84|97.06|95.06|96.84|94.84|0
1634080190000|2021-10-12 23:09:50|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1634080220000|2021-10-12 23:10:20|96.84|94.84|96.84|94.84|96.84|94.84|96.84|94.84|0
1634080230000|2021-10-12 23:10:30|97.06|95.06|97.06|95.06|97.06|95.06|97.06|95.06|0
1634080240000|2021-10-12 23:10:40|97.05|95.05|97.05|95.05|97.05|95.05|97.05|95.05|0
1634080260000|2021-10-12 23:11:00|96.94|94.94|96.84|94.84|96.94|94.94|96.84|94.84|0
1634080350000|2021-10-12 23:12:30|96.83|94.83|96.83|94.83|96.83|94.83|96.83|94.83|0
1634080360000|2021-10-12 23:12:40|96.62|94.62|96.4|94.4|96.62|94.62|96.4|94.4|0
1634080370000|2021-10-12 23:12:50|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1634080380000|2021-10-12 23:13:00|96.4|94.4|96.19|94.19|96.4|94.4|96.19|94.19|0
1634080390000|2021-10-12 23:13:10|95.97|93.97|95.97|93.97|95.97|93.97|95.97|93.97|0
1634080400000|2021-10-12 23:13:20|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1634080410000|2021-10-12 23:13:30|96.4|94.4|96.4|94.4|96.4|94.4|96.4|94.4|0
1634080430000|2021-10-12 23:13:50|96.62|94.62|96.4|94.4|96.62|94.62|96.4|94.4|0
1634080440000|2021-10-12 23:14:00|96.29|94.29|96.4|94.4|96.4|94.4|96.29|94.29|0
1634080450000|2021-10-12 23:14:10|96.18|94.18|96.18|94.18|96.18|94.18|96.18|94.18|0
1634080470000|2021-10-12 23:14:30|96.29|94.29|96.4|94.4|96.4|94.4|96.29|94.29|0
1634080480000|2021-10-12 23:14:40|96.5|94.5|96.4|94.4|96.5|94.5|96.4|94.4|0
1634080500000|2021-10-12 23:15:00|96.5|94.5|96.18|94.18|96.5|94.5|96.18|94.18|0
1634080510000|2021-10-12 23:15:10|96.4|94.4|96.4|94.4|96.4|94.4|96.18|94.18|0
1634080520000|2021-10-12 23:15:20|96.18|94.18|95.97|93.97|96.18|94.18|95.97|93.97|0
1634080540000|2021-10-12 23:15:40|95.75|93.75|95.75|93.75|95.75|93.75|95.75|93.75|0
1634080550000|2021-10-12 23:15:50|95.64|93.64|95.32|93.32|95.64|93.64|95.32|93.32|0
1634080560000|2021-10-12 23:16:00|95.54|93.54|95.97|93.97|95.97|93.97|95.54|93.54|0
1634080570000|2021-10-12 23:16:10|95.96|93.96|95.96|93.96|95.96|93.96|95.96|93.96|0
1634080580000|2021-10-12 23:16:20|96.18|94.18|96.07|94.07|96.18|94.18|96.07|94.07|0
1634080590000|2021-10-12 23:16:30|96.18|94.18|96.18|94.18|96.18|94.18|96.18|94.18|0
1634080600000|2021-10-12 23:16:40|95.96|93.96|95.96|93.96|95.96|93.96|95.96|93.96|0
1634080630000|2021-10-12 23:17:10|95.85|93.85|95.96|93.96|95.96|93.96|95.85|93.85|0
1634080640000|2021-10-12 23:17:20|95.85|93.85|95.75|93.75|95.85|93.85|95.75|93.75|0
1634080660000|2021-10-12 23:17:40|95.53|93.53|95.75|93.75|95.75|93.75|95.53|93.53|0
1634080670000|2021-10-12 23:17:50|95.53|93.53|95.75|93.75|95.75|93.75|95.53|93.53|0
1634080680000|2021-10-12 23:18:00|95.53|93.53|95.32|93.32|95.53|93.53|95.32|93.32|0
1634080690000|2021-10-12 23:18:10|95.53|93.53|95.53|93.53|95.53|93.53|95.53|93.53|0
1634080710000|2021-10-12 23:18:30|95.32|93.32|95.53|93.53|95.53|93.53|95.32|93.32|0
1634080720000|2021-10-12 23:18:40|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1634080730000|2021-10-12 23:18:50|95.31|93.31|94.89|92.89|95.31|93.31|94.89|92.89|0
1634080750000|2021-10-12 23:19:10|95.1|93.1|95.1|93.1|95.1|93.1|95.1|93.1|0
1634080760000|2021-10-12 23:19:20|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1634080770000|2021-10-12 23:19:30|95.2|93.2|95.2|93.2|95.2|93.2|95.2|93.2|0
1634080780000|2021-10-12 23:19:40|95.31|93.31|95.31|93.31|95.31|93.31|95.2|93.2|0
1634080790000|2021-10-12 23:19:50|95.53|93.53|95.41|93.41|95.53|93.53|95.41|93.41|0
1634080800000|2021-10-12 23:20:00|95.53|93.53|95.1|93.1|95.53|93.53|95.1|93.1|0
1634080810000|2021-10-12 23:20:10|95.2|93.2|95.31|93.31|95.31|93.31|95.2|93.2|0
1634080820000|2021-10-12 23:20:20|95.2|93.2|95.31|93.31|95.31|93.31|95.2|93.2|0
1634080830000|2021-10-12 23:20:30|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1634080870000|2021-10-12 23:21:10|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1634080880000|2021-10-12 23:21:20|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1634080890000|2021-10-12 23:21:30|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1634080920000|2021-10-12 23:22:00|95.09|93.09|95.19|93.19|95.19|93.19|95.09|93.09|0
1634080930000|2021-10-12 23:22:10|95.31|93.31|95.19|93.19|95.31|93.31|95.09|93.09|0
1634080940000|2021-10-12 23:22:20|95.09|93.09|95.19|93.19|95.19|93.19|95.09|93.09|0
1634080950000|2021-10-12 23:22:30|95.09|93.09|95.31|93.31|95.31|93.31|95.09|93.09|0
1634080960000|2021-10-12 23:22:40|95.19|93.19|94.88|92.88|95.19|93.19|94.88|92.88|0
1634080970000|2021-10-12 23:22:50|95.09|93.09|95.09|93.09|95.09|93.09|95.09|93.09|0
1634080980000|2021-10-12 23:23:00|95.19|93.19|95.3|93.3|95.3|93.3|95.09|93.09|0
1634081000000|2021-10-12 23:23:20|95.19|93.19|95.52|93.52|95.52|93.52|95.19|93.19|0
1634081010000|2021-10-12 23:23:30|95.62|93.62|95.95|93.95|95.95|93.95|95.62|93.62|0
1634081040000|2021-10-12 23:24:00|95.73|93.73|95.95|93.95|95.95|93.95|95.73|93.73|0
1634081050000|2021-10-12 23:24:10|95.83|93.83|95.73|93.73|95.83|93.83|95.73|93.73|0
1634081060000|2021-10-12 23:24:20|95.94|93.94|95.83|93.83|95.94|93.94|95.83|93.83|0
1634081070000|2021-10-12 23:24:30|95.94|93.94|95.94|93.94|95.94|93.94|95.94|93.94|0
1634081080000|2021-10-12 23:24:40|95.73|93.73|95.51|93.51|95.73|93.73|95.51|93.51|0
1634081090000|2021-10-12 23:24:50|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1634081100000|2021-10-12 23:25:00|95.94|93.94|95.3|93.3|95.94|93.94|95.3|93.3|0
1634081110000|2021-10-12 23:25:10|95.51|93.51|95.3|93.3|95.51|93.51|95.3|93.3|0
1634081120000|2021-10-12 23:25:20|95.51|93.51|95.51|93.51|95.51|93.51|95.3|93.3|0
1634081190000|2021-10-12 23:26:30|95.72|93.72|95.94|93.94|95.94|93.94|95.72|93.72|0
1634081200000|2021-10-12 23:26:40|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1634081210000|2021-10-12 23:26:50|96.37|94.37|96.37|94.37|96.37|94.37|96.37|94.37|0
1634081220000|2021-10-12 23:27:00|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1634081240000|2021-10-12 23:27:20|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1634081250000|2021-10-12 23:27:30|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1634081260000|2021-10-12 23:27:40|96.58|94.58|96.58|94.58|96.58|94.58|96.58|94.58|0
1634081270000|2021-10-12 23:27:50|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1634081280000|2021-10-12 23:28:00|96.58|94.58|96.8|94.8|96.8|94.8|96.58|94.58|0
1634081300000|2021-10-12 23:28:20|97.01|95.01|97.23|95.23|97.23|95.23|97.01|95.01|0
1634081310000|2021-10-12 23:28:30|97.44|95.44|97.23|95.23|97.44|95.44|97.23|95.23|0
1634081340000|2021-10-12 23:29:00|97.01|95.01|97.01|95.01|97.01|95.01|97.01|95.01|0
1634081350000|2021-10-12 23:29:10|96.79|94.79|96.79|94.79|96.79|94.79|96.79|94.79|0
1634081400000|2021-10-12 23:30:00|96.58|94.58|96.58|94.58|96.58|94.58|96.58|94.58|0
1634081410000|2021-10-12 23:30:10|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1634081420000|2021-10-12 23:30:20|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1634081440000|2021-10-12 23:30:40|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1634081450000|2021-10-12 23:30:50|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1634081460000|2021-10-12 23:31:00|96.36|94.36|96.36|94.36|96.36|94.36|96.36|94.36|0
1634081470000|2021-10-12 23:31:10|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1634081480000|2021-10-12 23:31:20|96.25|94.25|96.36|94.36|96.36|94.36|96.14|94.14|0
1634081520000|2021-10-12 23:32:00|96.57|94.57|96.57|94.57|96.57|94.57|96.57|94.57|0
1634081570000|2021-10-12 23:32:50|96.78|94.78|97|95|97|95|96.78|94.78|0
1634081580000|2021-10-12 23:33:00|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1634081590000|2021-10-12 23:33:10|96.57|94.57|96.57|94.57|96.67|94.67|96.57|94.57|0
1634081610000|2021-10-12 23:33:30|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1634081620000|2021-10-12 23:33:40|96.57|94.57|96.57|94.57|96.57|94.57|96.57|94.57|0
1634081630000|2021-10-12 23:33:50|96.14|94.14|96.14|94.14|96.14|94.14|96.14|94.14|0
1634081650000|2021-10-12 23:34:10|96.13|94.13|96.57|94.57|96.57|94.57|96.13|94.13|0
1634081660000|2021-10-12 23:34:20|96.45|94.45|96.56|94.56|96.57|94.57|96.45|94.45|0
1634081670000|2021-10-12 23:34:30|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1634081680000|2021-10-12 23:34:40|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1634081690000|2021-10-12 23:34:50|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1634081720000|2021-10-12 23:35:20|96.99|94.99|96.99|94.99|96.99|94.99|96.99|94.99|0
1634081740000|2021-10-12 23:35:40|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1634081750000|2021-10-12 23:35:50|96.88|94.88|96.99|94.99|96.99|94.99|96.78|94.78|0
1634081760000|2021-10-12 23:36:00|96.88|94.88|96.88|94.88|96.88|94.88|96.88|94.88|0
1634081770000|2021-10-12 23:36:10|96.99|94.99|96.78|94.78|96.99|94.99|96.78|94.78|0
1634081790000|2021-10-12 23:36:30|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1634081810000|2021-10-12 23:36:50|96.34|94.34|96.34|94.34|96.34|94.34|96.34|94.34|0
1634081830000|2021-10-12 23:37:10|96.13|94.13|96.13|94.13|96.34|94.34|96.13|94.13|0
1634081850000|2021-10-12 23:37:30|96.01|94.01|96.13|94.13|96.13|94.13|95.91|93.91|0
1634081860000|2021-10-12 23:37:40|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1634081880000|2021-10-12 23:38:00|96.13|94.13|96.34|94.34|96.34|94.34|96.13|94.13|0
1634081890000|2021-10-12 23:38:10|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634081900000|2021-10-12 23:38:20|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1634081910000|2021-10-12 23:38:30|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1634081930000|2021-10-12 23:38:50|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1634081940000|2021-10-12 23:39:00|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1634081960000|2021-10-12 23:39:20|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1634081970000|2021-10-12 23:39:30|95.05|93.05|95.05|93.05|95.05|93.05|95.05|93.05|0
1634081980000|2021-10-12 23:39:40|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1634081990000|2021-10-12 23:39:50|95.05|93.05|95.05|93.05|95.26|93.26|95.05|93.05|0
1634082000000|2021-10-12 23:40:00|95.15|93.15|95.05|93.05|95.15|93.15|95.05|93.05|0
1634082010000|2021-10-12 23:40:10|95.15|93.15|95.05|93.05|95.15|93.15|95.05|93.05|0
1634082020000|2021-10-12 23:40:20|95.15|93.15|95.05|93.05|95.15|93.15|95.05|93.05|0
1634082030000|2021-10-12 23:40:30|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1634082040000|2021-10-12 23:40:40|95.15|93.15|95.15|93.15|95.15|93.15|95.15|93.15|0
1634082050000|2021-10-12 23:40:50|95.04|93.04|95.04|93.04|95.26|93.26|95.04|93.04|0
1634082060000|2021-10-12 23:41:00|95.26|93.26|95.26|93.26|95.26|93.26|95.26|93.26|0
1634082070000|2021-10-12 23:41:10|95.58|93.58|95.69|93.69|95.69|93.69|95.58|93.58|0
1634082080000|2021-10-12 23:41:20|95.9|93.9|95.69|93.69|95.9|93.9|95.69|93.69|0
1634082100000|2021-10-12 23:41:40|95.79|93.79|95.69|93.69|95.79|93.79|95.69|93.69|0
1634082110000|2021-10-12 23:41:50|95.9|93.9|95.69|93.69|95.9|93.9|95.69|93.69|0
1634082120000|2021-10-12 23:42:00|95.79|93.79|95.9|93.9|95.9|93.9|95.79|93.79|0
1634082130000|2021-10-12 23:42:10|95.68|93.68|95.68|93.68|95.68|93.68|95.47|93.47|0
1634082140000|2021-10-12 23:42:20|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1634082150000|2021-10-12 23:42:30|95.57|93.57|95.57|93.57|95.68|93.68|95.57|93.57|0
1634082160000|2021-10-12 23:42:40|95.68|93.68|95.47|93.47|95.68|93.68|95.47|93.47|0
1634082190000|2021-10-12 23:43:10|95.25|93.25|95.25|93.25|95.25|93.25|95.25|93.25|0
1634082200000|2021-10-12 23:43:20|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1634082210000|2021-10-12 23:43:30|95.68|93.68|95.9|93.9|95.9|93.9|95.68|93.68|0
1634082220000|2021-10-12 23:43:40|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1634082240000|2021-10-12 23:44:00|95.57|93.57|95.89|93.89|95.89|93.89|95.57|93.57|0
1634082250000|2021-10-12 23:44:10|96.11|94.11|95.89|93.89|96.11|94.11|95.89|93.89|0
1634082270000|2021-10-12 23:44:30|95.68|93.68|95.57|93.57|95.68|93.68|95.57|93.57|0
1634082280000|2021-10-12 23:44:40|95.46|93.46|95.46|93.46|95.57|93.57|95.46|93.46|0
1634082290000|2021-10-12 23:44:50|95.68|93.68|95.46|93.46|95.68|93.68|95.46|93.46|0
1634082300000|2021-10-12 23:45:00|95.68|93.68|95.68|93.68|95.89|93.89|95.68|93.68|0
1634082310000|2021-10-12 23:45:10|95.89|93.89|95.89|93.89|95.89|93.89|95.89|93.89|0
1634082320000|2021-10-12 23:45:20|95.57|93.57|95.46|93.46|95.68|93.68|95.46|93.46|0
1634082330000|2021-10-12 23:45:30|95.56|93.56|95.56|93.56|95.56|93.56|95.56|93.56|0
1634082340000|2021-10-12 23:45:40|95.46|93.46|95.25|93.25|95.46|93.46|95.25|93.25|0
1634082350000|2021-10-12 23:45:50|95.46|93.46|95.68|93.68|95.68|93.68|95.46|93.46|0
1634082360000|2021-10-12 23:46:00|95.89|93.89|96.32|94.32|96.32|94.32|95.89|93.89|0
1634082370000|2021-10-12 23:46:10|96.1|94.1|95.89|93.89|96.1|94.1|95.89|93.89|0
1634082380000|2021-10-12 23:46:20|95.78|93.78|95.56|93.56|95.78|93.78|95.56|93.56|0
1634082390000|2021-10-12 23:46:30|95.67|93.67|95.46|93.46|95.67|93.67|95.46|93.46|0
1634082400000|2021-10-12 23:46:40|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1634082420000|2021-10-12 23:47:00|95.03|93.03|95.03|93.03|95.24|93.24|95.03|93.03|0
1634082430000|2021-10-12 23:47:10|94.81|92.81|94.92|92.92|94.92|92.92|94.81|92.81|0
1634082440000|2021-10-12 23:47:20|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1634082450000|2021-10-12 23:47:30|95.03|93.03|94.81|92.81|95.03|93.03|94.81|92.81|0
1634082460000|2021-10-12 23:47:40|94.6|92.6|95.03|93.03|95.03|93.03|94.6|92.6|0
1634082470000|2021-10-12 23:47:50|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1634082480000|2021-10-12 23:48:00|95.46|93.46|95.67|93.67|95.67|93.67|95.46|93.46|0
1634082490000|2021-10-12 23:48:10|95.88|93.88|95.88|93.88|95.88|93.88|95.88|93.88|0
1634082520000|2021-10-12 23:48:40|96.1|94.1|95.88|93.88|96.1|94.1|95.88|93.88|0
1634082540000|2021-10-12 23:49:00|95.67|93.67|95.56|93.56|95.67|93.67|95.56|93.56|0
1634082550000|2021-10-12 23:49:10|95.67|93.67|95.24|93.24|95.67|93.67|95.24|93.24|0
1634082560000|2021-10-12 23:49:20|95.02|93.02|94.81|92.81|95.02|93.02|94.81|92.81|0
1634082570000|2021-10-12 23:49:30|95.02|93.02|94.81|92.81|95.02|93.02|94.81|92.81|0
1634082590000|2021-10-12 23:49:50|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1634082610000|2021-10-12 23:50:10|95.23|93.23|95.45|93.45|95.45|93.45|95.23|93.23|0
1634082620000|2021-10-12 23:50:20|95.55|93.55|95.55|93.55|95.55|93.55|95.55|93.55|0
1634082630000|2021-10-12 23:50:30|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1634082640000|2021-10-12 23:50:40|95.77|93.77|95.77|93.77|95.77|93.77|95.77|93.77|0
1634082650000|2021-10-12 23:50:50|95.88|93.88|95.66|93.66|95.88|93.88|95.66|93.66|0
1634082660000|2021-10-12 23:51:00|95.77|93.77|95.88|93.88|95.88|93.88|95.66|93.66|0
1634082680000|2021-10-12 23:51:20|95.66|93.66|95.88|93.88|95.88|93.88|95.66|93.66|0
1634082690000|2021-10-12 23:51:30|95.76|93.76|95.88|93.88|95.88|93.88|95.76|93.76|0
1634082700000|2021-10-12 23:51:40|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1634082720000|2021-10-12 23:52:00|95.44|93.44|95.44|93.44|95.44|93.44|95.44|93.44|0
1634082770000|2021-10-12 23:52:50|95.23|93.23|95.33|93.33|95.33|93.33|95.23|93.23|0
1634082780000|2021-10-12 23:53:00|95.44|93.44|95.66|93.66|95.66|93.66|95.44|93.44|0
1634082790000|2021-10-12 23:53:10|95.44|93.44|95.44|93.44|95.44|93.44|95.44|93.44|0
1634082800000|2021-10-12 23:53:20|95.23|93.23|95.23|93.23|95.33|93.33|95.23|93.23|0
1634082810000|2021-10-12 23:53:30|95.01|93.01|94.58|92.58|95.01|93.01|94.58|92.58|0
1634082820000|2021-10-12 23:53:40|94.8|92.8|94.8|92.8|94.8|92.8|94.8|92.8|0
1634082830000|2021-10-12 23:53:50|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1634082840000|2021-10-12 23:54:00|94.69|92.69|94.58|92.58|94.69|92.69|94.58|92.58|0
1634082860000|2021-10-12 23:54:20|94.37|92.37|94.58|92.58|94.58|92.58|94.37|92.37|0
1634082880000|2021-10-12 23:54:40|94.79|92.79|94.79|92.79|95.01|93.01|94.79|92.79|0
1634082890000|2021-10-12 23:54:50|94.58|92.58|94.79|92.79|94.79|92.79|94.58|92.58|0
1634082900000|2021-10-12 23:55:00|94.9|92.9|95.01|93.01|95.01|93.01|94.9|92.9|0
1634082910000|2021-10-12 23:55:10|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1634082920000|2021-10-12 23:55:20|94.58|92.58|94.58|92.58|94.58|92.58|94.58|92.58|0
1634082930000|2021-10-12 23:55:30|94.36|92.36|94.79|92.79|94.79|92.79|94.36|92.36|0
1634082940000|2021-10-12 23:55:40|95.01|93.01|95.01|93.01|95.01|93.01|95.01|93.01|0
1634082950000|2021-10-12 23:55:50|94.79|92.79|94.58|92.58|94.79|92.79|94.58|92.58|0
1634082960000|2021-10-12 23:56:00|94.36|92.36|93.94|91.94|94.36|92.36|93.94|91.94|0
1634082970000|2021-10-12 23:56:10|94.04|92.04|93.93|91.93|94.15|92.15|93.93|91.93|0
1634082980000|2021-10-12 23:56:20|93.72|91.72|93.93|91.93|93.93|91.93|93.72|91.72|0
1634082990000|2021-10-12 23:56:30|93.82|91.82|93.72|91.72|93.82|91.82|93.72|91.72|0
1634083000000|2021-10-12 23:56:40|93.51|91.51|93.51|91.51|93.51|91.51|93.29|91.29|0
1634083010000|2021-10-12 23:56:50|93.72|91.72|93.4|91.4|93.72|91.72|93.4|91.4|0
1634083020000|2021-10-12 23:57:00|93.61|91.61|93.51|91.51|93.61|91.61|93.51|91.51|0
1634083040000|2021-10-12 23:57:20|93.61|91.61|93.5|91.5|93.72|91.72|93.5|91.5|0
1634083050000|2021-10-12 23:57:30|93.72|91.72|93.72|91.72|93.72|91.72|93.72|91.72|0
1634083060000|2021-10-12 23:57:40|93.61|91.61|93.61|91.61|93.61|91.61|93.61|91.61|0
1634083070000|2021-10-12 23:57:50|93.93|91.93|93.5|91.5|93.93|91.93|93.5|91.5|0
1634083080000|2021-10-12 23:58:00|93.93|91.93|93.93|91.93|93.93|91.93|93.82|91.82|0
1634083090000|2021-10-12 23:58:10|93.82|91.82|93.93|91.93|93.93|91.93|93.82|91.82|0
1634083100000|2021-10-12 23:58:20|93.72|91.72|93.72|91.72|93.72|91.72|93.5|91.5|0
1634083110000|2021-10-12 23:58:30|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1634083140000|2021-10-12 23:59:00|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1634083150000|2021-10-12 23:59:10|94.35|92.35|94.35|92.35|94.57|92.57|94.35|92.35|0
1634083160000|2021-10-12 23:59:20|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1634083170000|2021-10-12 23:59:30|93.71|91.71|93.93|91.93|93.93|91.93|93.71|91.71|0
1634083180000|2021-10-12 23:59:40|94.14|92.14|94.03|92.03|94.14|92.14|94.03|92.03|0
1634083190000|2021-10-12 23:59:50|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1634083200000|2021-10-13 00:00:00|94.57|92.57|94.35|92.35|94.57|92.57|94.35|92.35|0
1634083210000|2021-10-13 00:00:10|94.57|92.57|94.35|92.35|94.57|92.57|94.35|92.35|0
1634083220000|2021-10-13 00:00:20|94.14|92.14|94.14|92.14|94.14|92.14|93.92|91.92|0
1634083230000|2021-10-13 00:00:30|93.92|91.92|94.57|92.57|94.57|92.57|93.92|91.92|0
1634083240000|2021-10-13 00:00:40|94.78|92.78|94.56|92.56|94.78|92.78|94.56|92.56|0
1634083250000|2021-10-13 00:00:50|94.78|92.78|94.24|92.24|94.78|92.78|94.14|92.14|0
1634083260000|2021-10-13 00:01:00|94.14|92.14|94.99|92.99|94.99|92.99|94.14|92.14|0
1634083270000|2021-10-13 00:01:10|95.21|93.21|95.21|93.21|95.21|93.21|94.99|92.99|0
1634083280000|2021-10-13 00:01:20|95.64|93.64|95.42|93.42|95.64|93.64|95.21|93.21|0
1634083290000|2021-10-13 00:01:30|95.31|93.31|95.21|93.21|95.31|93.31|95.21|93.21|0
1634083300000|2021-10-13 00:01:40|95.42|93.42|95.64|93.64|95.64|93.64|95.42|93.42|0
1634083310000|2021-10-13 00:01:50|95.85|93.85|95.63|93.63|95.85|93.85|95.63|93.63|0
1634083320000|2021-10-13 00:02:00|95.85|93.85|95.63|93.63|95.85|93.85|95.2|93.2|0
1634083330000|2021-10-13 00:02:10|95.42|93.42|95.63|93.63|95.63|93.63|95.42|93.42|0
1634083340000|2021-10-13 00:02:20|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1634083350000|2021-10-13 00:02:30|95.63|93.63|95.63|93.63|95.63|93.63|95.63|93.63|0
1634083360000|2021-10-13 00:02:40|95.42|93.42|95.2|93.2|95.42|93.42|95.2|93.2|0
1634083370000|2021-10-13 00:02:50|95.42|93.42|96.28|94.28|96.28|94.28|95.42|93.42|0
1634083380000|2021-10-13 00:03:00|96.06|94.06|96.71|94.71|96.71|94.71|96.06|94.06|0
1634083390000|2021-10-13 00:03:10|96.93|94.93|96.92|94.92|96.93|94.93|96.92|94.92|0
1634083400000|2021-10-13 00:03:20|96.81|94.81|96.92|94.92|96.92|94.92|96.71|94.71|0
1634083410000|2021-10-13 00:03:30|96.71|94.71|96.71|94.71|96.71|94.71|96.71|94.71|0
1634083420000|2021-10-13 00:03:40|96.49|94.49|96.6|94.6|96.71|94.71|96.49|94.49|0
1634083430000|2021-10-13 00:03:50|96.71|94.71|96.71|94.71|96.92|94.92|96.71|94.71|0
1634083440000|2021-10-13 00:04:00|96.28|94.28|96.92|94.92|96.92|94.92|96.28|94.28|0
1634083450000|2021-10-13 00:04:10|97.14|95.14|96.49|94.49|97.14|95.14|96.49|94.49|0
1634083460000|2021-10-13 00:04:20|96.27|94.27|96.49|94.49|96.49|94.49|96.27|94.27|0
1634083470000|2021-10-13 00:04:30|96.71|94.71|96.59|94.59|96.71|94.71|96.49|94.49|0
1634083480000|2021-10-13 00:04:40|96.49|94.49|96.27|94.27|96.49|94.49|96.27|94.27|0
1634083490000|2021-10-13 00:04:50|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1634083500000|2021-10-13 00:05:00|95.84|93.84|96.06|94.06|96.06|94.06|95.84|93.84|0
1634083510000|2021-10-13 00:05:10|95.84|93.84|95.84|93.84|96.06|94.06|95.84|93.84|0
1634083520000|2021-10-13 00:05:20|95.63|93.63|95.41|93.41|95.63|93.63|95.41|93.41|0
1634083530000|2021-10-13 00:05:30|95.63|93.63|95.84|93.84|95.84|93.84|95.63|93.63|0
1634083540000|2021-10-13 00:05:40|96.06|94.06|96.49|94.49|96.49|94.49|96.06|94.06|0
1634083550000|2021-10-13 00:05:50|96.7|94.7|96.49|94.49|96.7|94.7|96.49|94.49|0
1634083560000|2021-10-13 00:06:00|96.59|94.59|96.81|94.81|96.92|94.92|96.59|94.59|0
1634083570000|2021-10-13 00:06:10|96.92|94.92|96.7|94.7|96.92|94.92|96.7|94.7|0
1634083580000|2021-10-13 00:06:20|96.49|94.49|96.8|94.8|96.8|94.8|96.49|94.49|0
1634083590000|2021-10-13 00:06:30|96.49|94.49|96.48|94.48|96.49|94.49|96.48|94.48|0
1634083600000|2021-10-13 00:06:40|96.27|94.27|96.48|94.48|96.48|94.48|96.27|94.27|0
1634083610000|2021-10-13 00:06:50|96.27|94.27|96.48|94.48|96.48|94.48|96.27|94.27|0
1634083620000|2021-10-13 00:07:00|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634083630000|2021-10-13 00:07:10|96.27|94.27|96.27|94.27|96.48|94.48|96.27|94.27|0
1634083640000|2021-10-13 00:07:20|96.05|94.05|96.05|94.05|96.16|94.16|96.05|94.05|0
1634083650000|2021-10-13 00:07:30|96.27|94.27|96.48|94.48|96.48|94.48|96.27|94.27|0
1634083660000|2021-10-13 00:07:40|96.27|94.27|96.48|94.48|96.48|94.48|96.27|94.27|0
1634083670000|2021-10-13 00:07:50|96.27|94.27|96.27|94.27|96.27|94.27|96.27|94.27|0
1634083680000|2021-10-13 00:08:00|96.48|94.48|96.7|94.7|96.7|94.7|96.48|94.48|0
1634083690000|2021-10-13 00:08:10|96.8|94.8|96.7|94.7|96.8|94.8|96.7|94.7|0
1634083700000|2021-10-13 00:08:20|96.48|94.48|96.7|94.7|96.91|94.91|96.48|94.48|0
1634083710000|2021-10-13 00:08:30|96.48|94.48|96.48|94.48|96.48|94.48|96.37|94.37|0
1634083720000|2021-10-13 00:08:40|96.58|94.58|96.7|94.7|96.7|94.7|96.58|94.58|0
1634083730000|2021-10-13 00:08:50|96.91|94.91|97.34|95.34|97.34|95.34|96.91|94.91|0
1634083740000|2021-10-13 00:09:00|97.13|95.13|97.01|95.01|97.34|95.34|97.01|95.01|0
1634083750000|2021-10-13 00:09:10|97.34|95.34|97.56|95.56|97.56|95.56|97.13|95.13|0
1634083760000|2021-10-13 00:09:20|97.34|95.34|97.34|95.34|97.56|95.56|97.34|95.34|0
1634083770000|2021-10-13 00:09:30|97.13|95.13|97.34|95.34|97.34|95.34|97.13|95.13|0
1634083780000|2021-10-13 00:09:40|97.13|95.13|97.56|95.56|97.56|95.56|97.13|95.13|0
1634083800000|2021-10-13 00:10:00|97.34|95.34|97.56|95.56|97.56|95.56|97.34|95.34|0
1634083810000|2021-10-13 00:10:10|97.34|95.34|97.34|95.34|97.56|95.56|97.34|95.34|0
1634083820000|2021-10-13 00:10:20|97.44|95.44|97.34|95.34|97.56|95.56|97.34|95.34|0
1634083830000|2021-10-13 00:10:30|97.12|95.12|97.34|95.34|97.34|95.34|97.12|95.12|0
1634083840000|2021-10-13 00:10:40|97.56|95.56|97.12|95.12|97.56|95.56|97.12|95.12|0
1634083850000|2021-10-13 00:10:50|97.23|95.23|97.34|95.34|97.34|95.34|97.23|95.23|0
1634083860000|2021-10-13 00:11:00|97.77|95.77|97.99|95.99|98.21|96.21|97.77|95.77|0
1634083870000|2021-10-13 00:11:10|98.09|96.09|98.2|96.2|98.2|96.2|98.09|96.09|0
1634083880000|2021-10-13 00:11:20|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1634083890000|2021-10-13 00:11:30|98.64|96.64|98.64|96.64|98.64|96.64|98.64|96.64|0
1634083900000|2021-10-13 00:11:40|98.86|96.86|98.64|96.64|98.86|96.86|98.64|96.64|0
1634083910000|2021-10-13 00:11:50|98.86|96.86|98.64|96.64|98.86|96.86|98.64|96.64|0
1634083920000|2021-10-13 00:12:00|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1634083930000|2021-10-13 00:12:10|98.64|96.64|98.64|96.64|98.64|96.64|98.64|96.64|0
1634083940000|2021-10-13 00:12:20|98.42|96.42|98.64|96.64|98.64|96.64|98.42|96.42|0
1634083950000|2021-10-13 00:12:30|98.85|96.85|98.64|96.64|98.85|96.85|98.64|96.64|0
1634083960000|2021-10-13 00:12:40|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1634083970000|2021-10-13 00:12:50|98.64|96.64|98.64|96.64|98.64|96.64|98.42|96.42|0
1634083980000|2021-10-13 00:13:00|98.52|96.52|98.96|96.96|98.96|96.96|98.42|96.42|0
1634083990000|2021-10-13 00:13:10|98.85|96.85|99.29|97.29|99.29|97.29|98.85|96.85|0
1634084000000|2021-10-13 00:13:20|99.07|97.07|99.07|97.07|99.07|97.07|99.07|97.07|0
1634084010000|2021-10-13 00:13:30|99.17|97.17|99.5|97.5|99.5|97.5|99.17|97.17|0
1634084020000|2021-10-13 00:13:40|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1634084030000|2021-10-13 00:13:50|99.5|97.5|99.72|97.72|99.72|97.72|99.5|97.5|0
1634084040000|2021-10-13 00:14:00|99.5|97.5|99.5|97.5|99.72|97.72|99.5|97.5|0
1634084050000|2021-10-13 00:14:10|99.72|97.72|99.5|97.5|99.72|97.72|99.5|97.5|0
1634084060000|2021-10-13 00:14:20|99.28|97.28|99.5|97.5|99.5|97.5|99.28|97.28|0
1634084070000|2021-10-13 00:14:30|99.61|97.61|99.5|97.5|99.61|97.61|99.5|97.5|0
1634084080000|2021-10-13 00:14:40|99.28|97.28|99.5|97.5|99.5|97.5|99.28|97.28|0
1634084090000|2021-10-13 00:14:50|99.28|97.28|99.28|97.28|99.28|97.28|99.28|97.28|0
1634084100000|2021-10-13 00:15:00|99.5|97.5|99.94|97.94|99.94|97.94|99.5|97.5|0
1634084110000|2021-10-13 00:15:10|99.72|97.72|99.72|97.72|99.94|97.94|99.72|97.72|0
1634084130000|2021-10-13 00:15:30|99.5|97.5|99.39|97.39|99.5|97.5|99.39|97.39|0
1634084140000|2021-10-13 00:15:40|99.28|97.28|99.06|97.06|99.28|97.28|99.06|97.06|0
1634084150000|2021-10-13 00:15:50|99.28|97.28|99.17|97.17|99.28|97.28|99.06|97.06|0
1634084160000|2021-10-13 00:16:00|99.94|97.94|100.37|98.37|100.59|98.59|99.94|97.94|0
1634084170000|2021-10-13 00:16:10|100.15|98.15|100.15|98.15|100.59|98.59|100.15|98.15|0
1634084180000|2021-10-13 00:16:20|99.93|97.93|99.72|97.72|99.93|97.93|99.72|97.72|0
1634084190000|2021-10-13 00:16:30|100.15|98.15|99.93|97.93|100.15|98.15|99.93|97.93|0
1634084200000|2021-10-13 00:16:40|100.15|98.15|100.81|98.81|100.81|98.81|100.15|98.15|0
1634084210000|2021-10-13 00:16:50|100.69|98.69|100.59|98.59|100.81|98.81|100.59|98.59|0
1634084220000|2021-10-13 00:17:00|100.37|98.37|100.15|98.15|100.37|98.37|100.15|98.15|0
1634084230000|2021-10-13 00:17:10|100.59|98.59|100.59|98.59|100.81|98.81|100.59|98.59|0
1634084240000|2021-10-13 00:17:20|100.37|98.37|100.81|98.81|100.81|98.81|100.37|98.37|0
1634084250000|2021-10-13 00:17:30|100.59|98.59|100.81|98.81|100.81|98.81|100.59|98.59|0
1634084260000|2021-10-13 00:17:40|100.59|98.59|100.59|98.59|100.81|98.81|100.59|98.59|0
1634084270000|2021-10-13 00:17:50|100.69|98.69|100.37|98.37|100.69|98.69|100.37|98.37|0
1634084300000|2021-10-13 00:18:20|100.15|98.15|100.37|98.37|100.37|98.37|100.15|98.15|0
1634084310000|2021-10-13 00:18:30|100.15|98.15|100.15|98.15|100.25|98.25|100.15|98.15|0
1634084320000|2021-10-13 00:18:40|100.25|98.25|100.25|98.25|100.25|98.25|100.15|98.15|0
1634084330000|2021-10-13 00:18:50|100.15|98.15|100.15|98.15|100.37|98.37|100.15|98.15|0
1634084340000|2021-10-13 00:19:00|99.93|97.93|100.03|98.03|100.15|98.15|99.93|97.93|0
1634084350000|2021-10-13 00:19:10|99.93|97.93|99.93|97.93|99.93|97.93|99.93|97.93|0
1634084380000|2021-10-13 00:19:40|99.71|97.71|99.49|97.49|99.71|97.71|99.49|97.49|0
1634084390000|2021-10-13 00:19:50|99.71|97.71|99.93|97.93|100.14|98.14|99.71|97.71|0
1634084400000|2021-10-13 00:20:00|100.14|98.14|100.14|98.14|100.14|98.14|100.03|98.03|0
1634084410000|2021-10-13 00:20:10|100.58|98.58|100.58|98.58|100.58|98.58|100.58|98.58|0
1634084420000|2021-10-13 00:20:20|100.8|98.8|100.58|98.58|100.8|98.8|100.58|98.58|0
1634084430000|2021-10-13 00:20:30|100.36|98.36|100.14|98.14|100.36|98.36|100.14|98.14|0
1634084440000|2021-10-13 00:20:40|100.25|98.25|100.25|98.25|100.25|98.25|100.25|98.25|0
1634084450000|2021-10-13 00:20:50|100.14|98.14|100.14|98.14|100.14|98.14|99.92|97.92|0
1634084460000|2021-10-13 00:21:00|100.58|98.58|100.36|98.36|100.58|98.58|100.36|98.36|0
1634084470000|2021-10-13 00:21:10|100.14|98.14|99.92|97.92|100.14|98.14|99.7|97.7|0
1634084480000|2021-10-13 00:21:20|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1634084500000|2021-10-13 00:21:40|99.49|97.49|99.7|97.7|99.92|97.92|99.49|97.49|0
1634084510000|2021-10-13 00:21:50|99.48|97.48|99.48|97.48|99.48|97.48|99.48|97.48|0
1634084520000|2021-10-13 00:22:00|99.27|97.27|99.48|97.48|99.48|97.48|99.27|97.27|0
1634084530000|2021-10-13 00:22:10|99.7|97.7|99.48|97.48|99.7|97.7|99.27|97.27|0
1634084540000|2021-10-13 00:22:20|99.27|97.27|99.48|97.48|99.48|97.48|99.27|97.27|0
1634084550000|2021-10-13 00:22:30|99.7|97.7|99.92|97.92|99.92|97.92|99.7|97.7|0
1634084560000|2021-10-13 00:22:40|99.7|97.7|99.7|97.7|99.81|97.81|99.7|97.7|0
1634084570000|2021-10-13 00:22:50|99.92|97.92|99.92|97.92|99.92|97.92|99.7|97.7|0
1634084580000|2021-10-13 00:23:00|100.14|98.14|99.7|97.7|100.14|98.14|99.7|97.7|0
1634084590000|2021-10-13 00:23:10|99.92|97.92|100.02|98.02|100.02|98.02|99.92|97.92|0
1634084600000|2021-10-13 00:23:20|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1634084610000|2021-10-13 00:23:30|100.35|98.35|100.14|98.14|100.35|98.35|100.14|98.14|0
1634084620000|2021-10-13 00:23:40|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1634084630000|2021-10-13 00:23:50|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1634084640000|2021-10-13 00:24:00|99.92|97.92|100.35|98.35|100.35|98.35|99.92|97.92|0
1634084650000|2021-10-13 00:24:10|100.57|98.57|100.35|98.35|100.57|98.57|100.35|98.35|0
1634084660000|2021-10-13 00:24:20|100.13|98.13|100.13|98.13|100.13|98.13|100.13|98.13|0
1634084670000|2021-10-13 00:24:30|100.35|98.35|100.35|98.35|100.35|98.35|100.35|98.35|0
1634084680000|2021-10-13 00:24:40|100.13|98.13|100.13|98.13|100.13|98.13|100.13|98.13|0
1634084690000|2021-10-13 00:24:50|100.02|98.02|99.91|97.91|100.02|98.02|99.91|97.91|0
1634084700000|2021-10-13 00:25:00|99.7|97.7|100.13|98.13|100.13|98.13|99.7|97.7|0
1634084720000|2021-10-13 00:25:20|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1634084730000|2021-10-13 00:25:30|100.13|98.13|100.35|98.35|100.35|98.35|100.13|98.13|0
1634084750000|2021-10-13 00:25:50|100.13|98.13|99.91|97.91|100.13|98.13|99.91|97.91|0
1634084760000|2021-10-13 00:26:00|100.23|98.23|100.35|98.35|100.35|98.35|100.13|98.13|0
1634084770000|2021-10-13 00:26:10|100.57|98.57|100.35|98.35|100.57|98.57|100.35|98.35|0
1634084780000|2021-10-13 00:26:20|100.13|98.13|100.13|98.13|100.13|98.13|100.13|98.13|0
1634084790000|2021-10-13 00:26:30|100.23|98.23|100.13|98.13|100.23|98.23|100.13|98.13|0
1634084800000|2021-10-13 00:26:40|100.23|98.23|100.23|98.23|100.23|98.23|100.23|98.23|0
1634084810000|2021-10-13 00:26:50|100.13|98.13|100.13|98.13|100.13|98.13|100.01|98.01|0
1634084820000|2021-10-13 00:27:00|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1634084830000|2021-10-13 00:27:10|100.13|98.13|100.35|98.35|100.35|98.35|100.13|98.13|0
1634084840000|2021-10-13 00:27:20|100.13|98.13|100.13|98.13|100.23|98.23|100.13|98.13|0
1634084850000|2021-10-13 00:27:30|100.35|98.35|100.34|98.34|100.35|98.35|100.34|98.34|0
1634084870000|2021-10-13 00:27:50|99.91|97.91|100.13|98.13|100.13|98.13|99.91|97.91|0
1634084880000|2021-10-13 00:28:00|100.23|98.23|100.56|98.56|100.56|98.56|100.23|98.23|0
1634084890000|2021-10-13 00:28:10|100.34|98.34|100.34|98.34|100.45|98.45|100.34|98.34|0
1634084900000|2021-10-13 00:28:20|100.12|98.12|100.12|98.12|100.12|98.12|100.12|98.12|0
1634084910000|2021-10-13 00:28:30|100.34|98.34|100.34|98.34|100.34|98.34|100.34|98.34|0
1634084920000|2021-10-13 00:28:40|100.12|98.12|100.12|98.12|100.12|98.12|100.12|98.12|0
1634084930000|2021-10-13 00:28:50|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634084960000|2021-10-13 00:29:20|99.69|97.69|99.68|97.68|99.69|97.69|99.68|97.68|0
1634084970000|2021-10-13 00:29:30|99.9|97.9|99.79|97.79|99.9|97.9|99.79|97.79|0
1634084980000|2021-10-13 00:29:40|99.47|97.47|99.47|97.47|99.68|97.68|99.47|97.47|0
1634084990000|2021-10-13 00:29:50|99.25|97.25|99.47|97.47|99.47|97.47|99.25|97.25|0
1634085000000|2021-10-13 00:30:00|99.68|97.68|99.47|97.47|99.68|97.68|99.47|97.47|0
1634085010000|2021-10-13 00:30:10|99.46|97.46|99.35|97.35|99.46|97.46|99.35|97.35|0
1634085020000|2021-10-13 00:30:20|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634085030000|2021-10-13 00:30:30|99.25|97.25|99.25|97.25|99.35|97.35|99.25|97.25|0
1634085040000|2021-10-13 00:30:40|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634085050000|2021-10-13 00:30:50|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1634085060000|2021-10-13 00:31:00|99.57|97.57|99.24|97.24|99.57|97.57|99.24|97.24|0
1634085070000|2021-10-13 00:31:10|99.03|97.03|98.37|96.37|99.03|97.03|98.37|96.37|0
1634085080000|2021-10-13 00:31:20|98.16|96.16|98.37|96.37|98.37|96.37|98.16|96.16|0
1634085090000|2021-10-13 00:31:30|98.04|96.04|97.94|95.94|98.16|96.16|97.94|95.94|0
1634085100000|2021-10-13 00:31:40|97.72|95.72|97.5|95.5|97.72|95.72|97.5|95.5|0
1634085110000|2021-10-13 00:31:50|97.29|95.29|97.5|95.5|97.5|95.5|97.29|95.29|0
1634085120000|2021-10-13 00:32:00|97.29|95.29|97.5|95.5|97.5|95.5|97.29|95.29|0
1634085130000|2021-10-13 00:32:10|97.72|95.72|98.15|96.15|98.15|96.15|97.72|95.72|0
1634085140000|2021-10-13 00:32:20|97.94|95.94|97.5|95.5|97.94|95.94|97.5|95.5|0
1634085150000|2021-10-13 00:32:30|97.72|95.72|97.94|95.94|97.94|95.94|97.72|95.72|0
1634085160000|2021-10-13 00:32:40|97.72|95.72|97.94|95.94|97.94|95.94|97.72|95.72|0
1634085170000|2021-10-13 00:32:50|98.15|96.15|97.72|95.72|98.15|96.15|97.72|95.72|0
1634085180000|2021-10-13 00:33:00|97.82|95.82|97.5|95.5|97.82|95.82|97.5|95.5|0
1634085190000|2021-10-13 00:33:10|97.72|95.72|97.93|95.93|97.93|95.93|97.72|95.72|0
1634085200000|2021-10-13 00:33:20|97.72|95.72|97.72|95.72|97.72|95.72|97.6|95.6|0
1634085210000|2021-10-13 00:33:30|97.82|95.82|97.93|95.93|97.93|95.93|97.82|95.82|0
1634085220000|2021-10-13 00:33:40|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1634085230000|2021-10-13 00:33:50|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1634085240000|2021-10-13 00:34:00|98.04|96.04|98.04|96.04|98.04|96.04|98.04|96.04|0
1634085250000|2021-10-13 00:34:10|98.15|96.15|98.37|96.37|98.37|96.37|98.15|96.15|0
1634085260000|2021-10-13 00:34:20|98.58|96.58|99.24|97.24|99.24|97.24|98.58|96.58|0
1634085270000|2021-10-13 00:34:30|99.02|97.02|99.02|97.02|99.02|97.02|99.02|97.02|0
1634085290000|2021-10-13 00:34:50|99.24|97.24|99.45|97.45|99.67|97.67|99.24|97.24|0
1634085300000|2021-10-13 00:35:00|99.24|97.24|99.02|97.02|99.24|97.24|99.02|97.02|0
1634085310000|2021-10-13 00:35:10|98.8|96.8|98.58|96.58|98.8|96.8|98.58|96.58|0
1634085320000|2021-10-13 00:35:20|98.8|96.8|98.8|96.8|98.8|96.8|98.8|96.8|0
1634085330000|2021-10-13 00:35:30|99.02|97.02|99.23|97.23|99.23|97.23|99.02|97.02|0
1634085340000|2021-10-13 00:35:40|99.02|97.02|98.8|96.8|99.23|97.23|98.8|96.8|0
1634085350000|2021-10-13 00:35:50|98.9|96.9|98.8|96.8|98.9|96.9|98.8|96.8|0
1634085360000|2021-10-13 00:36:00|99.02|97.02|98.8|96.8|99.02|97.02|98.8|96.8|0
1634085370000|2021-10-13 00:36:10|99.01|97.01|99.45|97.45|99.45|97.45|99.01|97.01|0
1634085380000|2021-10-13 00:36:20|99.23|97.23|99.23|97.23|99.23|97.23|99.23|97.23|0
1634085400000|2021-10-13 00:36:40|99.34|97.34|99.67|97.67|99.67|97.67|99.34|97.34|0
1634085410000|2021-10-13 00:36:50|99.89|97.89|100.1|98.1|100.1|98.1|99.89|97.89|0
1634085420000|2021-10-13 00:37:00|99.89|97.89|99.89|97.89|99.89|97.89|99.77|97.77|0
1634085430000|2021-10-13 00:37:10|99.99|97.99|100.1|98.1|100.1|98.1|99.99|97.99|0
1634085440000|2021-10-13 00:37:20|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634085470000|2021-10-13 00:37:50|99.77|97.77|99.45|97.45|99.77|97.77|99.45|97.45|0
1634085480000|2021-10-13 00:38:00|99.66|97.66|99.66|97.66|99.88|97.88|99.66|97.66|0
1634085490000|2021-10-13 00:38:10|99.45|97.45|99.23|97.23|99.45|97.45|99.23|97.23|0
1634085510000|2021-10-13 00:38:30|99.45|97.45|99.33|97.33|99.45|97.45|99.23|97.23|0
1634085520000|2021-10-13 00:38:40|99.23|97.23|99.23|97.23|99.23|97.23|99.23|97.23|0
1634085530000|2021-10-13 00:38:50|99.11|97.11|99.23|97.23|99.23|97.23|99.11|97.11|0
1634085540000|2021-10-13 00:39:00|99.44|97.44|99.66|97.66|99.66|97.66|99.44|97.44|0
1634085550000|2021-10-13 00:39:10|99.77|97.77|99.44|97.44|99.77|97.77|99.44|97.44|0
1634085570000|2021-10-13 00:39:30|99.22|97.22|99.22|97.22|99.22|97.22|99.22|97.22|0
1634085580000|2021-10-13 00:39:40|99.44|97.44|99.66|97.66|99.66|97.66|99.44|97.44|0
1634085590000|2021-10-13 00:39:50|99.44|97.44|99.88|97.88|99.88|97.88|99.44|97.44|0
1634085600000|2021-10-13 00:40:00|100.1|98.1|99.88|97.88|100.1|98.1|99.88|97.88|0
1634085610000|2021-10-13 00:40:10|99.76|97.76|99.76|97.76|99.88|97.88|99.76|97.76|0
1634085620000|2021-10-13 00:40:20|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634085630000|2021-10-13 00:40:30|99.66|97.66|99.66|97.66|99.66|97.66|99.66|97.66|0
1634085640000|2021-10-13 00:40:40|99.88|97.88|99.98|97.98|99.98|97.98|99.88|97.88|0
1634085650000|2021-10-13 00:40:50|99.88|97.88|99.88|97.88|100.09|98.09|99.88|97.88|0
1634085660000|2021-10-13 00:41:00|100.09|98.09|100.09|98.09|100.09|98.09|99.88|97.88|0
1634085670000|2021-10-13 00:41:10|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634085680000|2021-10-13 00:41:20|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1634085690000|2021-10-13 00:41:30|100.31|98.31|100.09|98.09|100.31|98.31|100.09|98.09|0
1634085700000|2021-10-13 00:41:40|100.31|98.31|100.31|98.31|100.31|98.31|100.31|98.31|0
1634085710000|2021-10-13 00:41:50|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1634085720000|2021-10-13 00:42:00|100.31|98.31|100.09|98.09|100.31|98.31|100.09|98.09|0
1634085730000|2021-10-13 00:42:10|100.31|98.31|100.31|98.31|100.31|98.31|100.31|98.31|0
1634085750000|2021-10-13 00:42:30|100.09|98.09|100.09|98.09|100.09|98.09|99.87|97.87|0
1634085780000|2021-10-13 00:43:00|100.31|98.31|100.31|98.31|100.31|98.31|100.31|98.31|0
1634085800000|2021-10-13 00:43:20|100.53|98.53|100.75|98.75|100.75|98.75|100.53|98.53|0
1634085820000|2021-10-13 00:43:40|100.96|98.96|100.96|98.96|100.96|98.96|100.96|98.96|0
1634085830000|2021-10-13 00:43:50|101.18|99.18|101.4|99.4|101.4|99.4|101.18|99.18|0
1634085840000|2021-10-13 00:44:00|101.62|99.62|101.4|99.4|101.62|99.62|101.4|99.4|0
1634085850000|2021-10-13 00:44:10|101.62|99.62|102.06|100.06|102.06|100.06|101.62|99.62|0
1634085860000|2021-10-13 00:44:20|102.28|100.28|102.5|100.5|102.5|100.5|102.06|100.06|0
1634085870000|2021-10-13 00:44:30|102.28|100.28|102.28|100.28|102.28|100.28|102.28|100.28|0
1634085880000|2021-10-13 00:44:40|102.06|100.06|102.06|100.06|102.06|100.06|102.06|100.06|0
1634085890000|2021-10-13 00:44:50|102.17|100.17|102.06|100.06|102.17|100.17|102.06|100.06|0
1634085900000|2021-10-13 00:45:00|102.28|100.28|102.72|100.72|102.72|100.72|102.28|100.28|0
1634085910000|2021-10-13 00:45:10|102.94|100.94|102.72|100.72|102.94|100.94|102.72|100.72|0
1634085920000|2021-10-13 00:45:20|102.5|100.5|102.39|100.39|102.5|100.5|102.39|100.39|0
1634085930000|2021-10-13 00:45:30|102.28|100.28|102.72|100.72|102.72|100.72|102.28|100.28|0
1634085940000|2021-10-13 00:45:40|102.94|100.94|102.72|100.72|102.94|100.94|102.72|100.72|0
1634085950000|2021-10-13 00:45:50|102.94|100.94|102.72|100.72|102.94|100.94|102.72|100.72|0
1634085960000|2021-10-13 00:46:00|102.94|100.94|102.82|100.82|102.94|100.94|102.82|100.82|0
1634085970000|2021-10-13 00:46:10|102.94|100.94|103.16|101.16|103.16|101.16|102.94|100.94|0
1634085980000|2021-10-13 00:46:20|102.94|100.94|103.16|101.16|103.16|101.16|102.94|100.94|0
1634086000000|2021-10-13 00:46:40|102.94|100.94|102.94|100.94|102.94|100.94|102.94|100.94|0
1634086010000|2021-10-13 00:46:50|102.72|100.72|102.72|100.72|102.94|100.94|102.72|100.72|0
1634086030000|2021-10-13 00:47:10|102.5|100.5|102.5|100.5|102.5|100.5|102.5|100.5|0
1634086050000|2021-10-13 00:47:30|102.6|100.6|102.49|100.49|102.6|100.6|102.49|100.49|0
1634086060000|2021-10-13 00:47:40|102.27|100.27|102.27|100.27|102.27|100.27|102.27|100.27|0
1634086070000|2021-10-13 00:47:50|102.05|100.05|102.27|100.27|102.27|100.27|102.05|100.05|0
1634086080000|2021-10-13 00:48:00|102.05|100.05|101.94|99.94|102.05|100.05|101.94|99.94|0
1634086090000|2021-10-13 00:48:10|102.05|100.05|101.83|99.83|102.05|100.05|101.83|99.83|0
1634086100000|2021-10-13 00:48:20|101.94|99.94|101.83|99.83|101.94|99.94|101.83|99.83|0
1634086110000|2021-10-13 00:48:30|101.61|99.61|101.83|99.83|101.83|99.83|101.61|99.61|0
1634086120000|2021-10-13 00:48:40|102.05|100.05|101.61|99.61|102.05|100.05|101.61|99.61|0
1634086130000|2021-10-13 00:48:50|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1634086140000|2021-10-13 00:49:00|101.72|99.72|101.72|99.72|101.72|99.72|101.72|99.72|0
1634086150000|2021-10-13 00:49:10|101.83|99.83|101.61|99.61|101.83|99.83|101.61|99.61|0
1634086160000|2021-10-13 00:49:20|101.39|99.39|101.39|99.39|101.61|99.61|101.39|99.39|0
1634086190000|2021-10-13 00:49:50|101.17|99.17|101.83|99.83|101.83|99.83|101.17|99.17|0
1634086200000|2021-10-13 00:50:00|101.61|99.61|101.83|99.83|102.05|100.05|101.61|99.61|0
1634086210000|2021-10-13 00:50:10|102.05|100.05|101.83|99.83|102.05|100.05|101.83|99.83|0
1634086220000|2021-10-13 00:50:20|102.05|100.05|102.15|100.15|102.15|100.15|102.05|100.05|0
1634086230000|2021-10-13 00:50:30|102.05|100.05|101.83|99.83|102.05|100.05|101.83|99.83|0
1634086240000|2021-10-13 00:50:40|102.05|100.05|101.61|99.61|102.05|100.05|101.61|99.61|0
1634086250000|2021-10-13 00:50:50|101.39|99.39|101.17|99.17|101.39|99.39|101.17|99.17|0
1634086260000|2021-10-13 00:51:00|101.39|99.39|101.61|99.61|101.61|99.61|101.39|99.39|0
1634086270000|2021-10-13 00:51:10|101.39|99.39|101.83|99.83|101.83|99.83|101.39|99.39|0
1634086300000|2021-10-13 00:51:40|101.93|99.93|101.82|99.82|101.93|99.93|101.82|99.82|0
1634086310000|2021-10-13 00:51:50|101.93|99.93|101.93|99.93|101.93|99.93|101.93|99.93|0
1634086320000|2021-10-13 00:52:00|101.82|99.82|102.26|100.26|102.26|100.26|101.82|99.82|0
1634086330000|2021-10-13 00:52:10|102.04|100.04|102.04|100.04|102.04|100.04|102.04|100.04|0
1634086340000|2021-10-13 00:52:20|102.15|100.15|102.15|100.15|102.15|100.15|102.15|100.15|0
1634086350000|2021-10-13 00:52:30|102.04|100.04|102.26|100.26|102.26|100.26|102.04|100.04|0
1634086360000|2021-10-13 00:52:40|102.7|100.7|102.92|100.92|102.92|100.92|102.7|100.7|0
1634086370000|2021-10-13 00:52:50|102.81|100.81|102.92|100.92|102.92|100.92|102.81|100.81|0
1634086390000|2021-10-13 00:53:10|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1634086400000|2021-10-13 00:53:20|102.48|100.48|102.48|100.48|102.48|100.48|102.48|100.48|0
1634086420000|2021-10-13 00:53:40|102.7|100.7|102.7|100.7|102.7|100.7|102.48|100.48|0
1634086430000|2021-10-13 00:53:50|102.92|100.92|102.7|100.7|102.92|100.92|102.7|100.7|0
1634086460000|2021-10-13 00:54:20|102.92|100.92|102.92|100.92|102.92|100.92|102.81|100.81|0
1634086480000|2021-10-13 00:54:40|102.81|100.81|102.92|100.92|102.92|100.92|102.81|100.81|0
1634086490000|2021-10-13 00:54:50|102.7|100.7|102.7|100.7|102.92|100.92|102.7|100.7|0
1634086500000|2021-10-13 00:55:00|102.48|100.48|102.26|100.26|102.48|100.48|102.26|100.26|0
1634086510000|2021-10-13 00:55:10|102.04|100.04|102.26|100.26|102.26|100.26|102.04|100.04|0
1634086520000|2021-10-13 00:55:20|102.04|100.04|102.04|100.04|102.04|100.04|102.04|100.04|0
1634086530000|2021-10-13 00:55:30|102.26|100.26|102.26|100.26|102.26|100.26|102.26|100.26|0
1634086540000|2021-10-13 00:55:40|102.04|100.04|101.82|99.82|102.04|100.04|101.82|99.82|0
1634086550000|2021-10-13 00:55:50|102.04|100.04|102.26|100.26|102.26|100.26|102.04|100.04|0
1634086560000|2021-10-13 00:56:00|102.36|100.36|102.7|100.7|102.7|100.7|102.36|100.36|0
1634086570000|2021-10-13 00:56:10|102.48|100.48|102.7|100.7|102.7|100.7|102.48|100.48|0
1634086580000|2021-10-13 00:56:20|102.58|100.58|102.47|100.47|102.58|100.58|102.47|100.47|0
1634086590000|2021-10-13 00:56:30|102.25|100.25|102.47|100.47|102.47|100.47|102.25|100.25|0
1634086600000|2021-10-13 00:56:40|102.36|100.36|102.25|100.25|102.36|100.36|102.25|100.25|0
1634086650000|2021-10-13 00:57:30|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1634086660000|2021-10-13 00:57:40|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634086670000|2021-10-13 00:57:50|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1634086680000|2021-10-13 00:58:00|102.47|100.47|102.25|100.25|102.47|100.47|102.25|100.25|0
1634086690000|2021-10-13 00:58:10|102.03|100.03|102.14|100.14|102.25|100.25|102.03|100.03|0
1634086700000|2021-10-13 00:58:20|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1634086710000|2021-10-13 00:58:30|102.25|100.25|102.47|100.47|102.47|100.47|102.25|100.25|0
1634086720000|2021-10-13 00:58:40|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1634086730000|2021-10-13 00:58:50|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1634086750000|2021-10-13 00:59:10|102.25|100.25|102.03|100.03|102.25|100.25|102.03|100.03|0
1634086770000|2021-10-13 00:59:30|101.81|99.81|102.03|100.03|102.03|100.03|101.81|99.81|0
1634086780000|2021-10-13 00:59:40|101.91|99.91|102.25|100.25|102.25|100.25|101.81|99.81|0
1634086790000|2021-10-13 00:59:50|102.13|100.13|102.25|100.25|102.25|100.25|102.13|100.13|0
1634086800000|2021-10-13 01:00:00|102.03|100.03|102.47|100.47|102.47|100.47|102.03|100.03|0
1634086810000|2021-10-13 01:00:10|102.69|100.69|102.35|100.35|102.69|100.69|102.35|100.35|0
1634086820000|2021-10-13 01:00:20|102.47|100.47|102.35|100.35|102.47|100.47|102.35|100.35|0
1634086830000|2021-10-13 01:00:30|102.25|100.25|102.47|100.47|102.47|100.47|102.25|100.25|0
1634086840000|2021-10-13 01:00:40|102.24|100.24|102.47|100.47|102.47|100.47|102.24|100.24|0
1634086850000|2021-10-13 01:00:50|102.35|100.35|102.02|100.02|102.35|100.35|102.02|100.02|0
1634086860000|2021-10-13 01:01:00|101.8|99.8|101.58|99.58|101.8|99.8|101.58|99.58|0
1634086870000|2021-10-13 01:01:10|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1634086880000|2021-10-13 01:01:20|101.58|99.58|101.58|99.58|101.69|99.69|101.58|99.58|0
1634086890000|2021-10-13 01:01:30|101.8|99.8|101.58|99.58|101.8|99.8|101.58|99.58|0
1634086910000|2021-10-13 01:01:50|101.36|99.36|101.36|99.36|101.36|99.36|101.36|99.36|0
1634086920000|2021-10-13 01:02:00|101.14|99.14|101.8|99.8|101.8|99.8|101.14|99.14|0
1634086930000|2021-10-13 01:02:10|101.91|99.91|101.8|99.8|101.91|99.91|101.8|99.8|0
1634086940000|2021-10-13 01:02:20|101.58|99.58|101.8|99.8|102.02|100.02|101.58|99.58|0
1634086950000|2021-10-13 01:02:30|102.02|100.02|101.8|99.8|102.02|100.02|101.8|99.8|0
1634086960000|2021-10-13 01:02:40|101.58|99.58|101.58|99.58|101.58|99.58|101.58|99.58|0
1634086980000|2021-10-13 01:03:00|101.8|99.8|101.68|99.68|101.8|99.8|101.68|99.68|0
1634086990000|2021-10-13 01:03:10|101.58|99.58|100.92|98.92|101.58|99.58|100.92|98.92|0
1634087000000|2021-10-13 01:03:20|101.14|99.14|101.14|99.14|101.14|99.14|101.14|99.14|0
1634087010000|2021-10-13 01:03:30|101.36|99.36|101.24|99.24|101.36|99.36|101.24|99.24|0
1634087020000|2021-10-13 01:03:40|101.36|99.36|101.14|99.14|101.36|99.36|101.14|99.14|0
1634087030000|2021-10-13 01:03:50|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1634087040000|2021-10-13 01:04:00|101.14|99.14|101.14|99.14|101.14|99.14|100.92|98.92|0
1634087050000|2021-10-13 01:04:10|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1634087060000|2021-10-13 01:04:20|101.14|99.14|100.92|98.92|101.14|99.14|100.92|98.92|0
1634087070000|2021-10-13 01:04:30|100.7|98.7|100.92|98.92|100.92|98.92|100.7|98.7|0
1634087080000|2021-10-13 01:04:40|100.7|98.7|100.58|98.58|100.7|98.7|100.58|98.58|0
1634087090000|2021-10-13 01:04:50|100.7|98.7|101.02|99.02|101.14|99.14|100.7|98.7|0
1634087100000|2021-10-13 01:05:00|101.13|99.13|101.13|99.13|101.13|99.13|101.13|99.13|0
1634087120000|2021-10-13 01:05:20|100.91|98.91|101.13|99.13|101.13|99.13|100.91|98.91|0
1634087130000|2021-10-13 01:05:30|100.91|98.91|100.91|98.91|100.91|98.91|100.91|98.91|0
1634087140000|2021-10-13 01:05:40|101.13|99.13|100.91|98.91|101.13|99.13|100.91|98.91|0
1634087160000|2021-10-13 01:06:00|100.69|98.69|100.69|98.69|100.69|98.69|100.69|98.69|0
1634087170000|2021-10-13 01:06:10|100.36|98.36|100.47|98.47|100.47|98.47|100.25|98.25|0
1634087180000|2021-10-13 01:06:20|100.25|98.25|100.25|98.25|100.25|98.25|100.25|98.25|0
1634087200000|2021-10-13 01:06:40|100.03|98.03|99.82|97.82|100.03|98.03|99.82|97.82|0
1634087210000|2021-10-13 01:06:50|100.03|98.03|100.03|98.03|100.03|98.03|100.03|98.03|0
1634087220000|2021-10-13 01:07:00|99.6|97.6|99.6|97.6|99.6|97.6|99.6|97.6|0
1634087230000|2021-10-13 01:07:10|99.38|97.38|99.38|97.38|99.38|97.38|99.16|97.16|0
1634087240000|2021-10-13 01:07:20|99.16|97.16|99.38|97.38|99.38|97.38|99.16|97.16|0
1634087250000|2021-10-13 01:07:30|99.6|97.6|99.38|97.38|99.6|97.6|99.38|97.38|0
1634087260000|2021-10-13 01:07:40|99.59|97.59|99.59|97.59|99.59|97.59|99.48|97.48|0
1634087280000|2021-10-13 01:08:00|99.81|97.81|99.59|97.59|99.81|97.81|99.59|97.59|0
1634087290000|2021-10-13 01:08:10|99.81|97.81|99.59|97.59|99.81|97.81|99.59|97.59|0
1634087310000|2021-10-13 01:08:30|99.81|97.81|99.81|97.81|99.81|97.81|99.59|97.59|0
1634087330000|2021-10-13 01:08:50|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1634087340000|2021-10-13 01:09:00|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1634087350000|2021-10-13 01:09:10|99.15|97.15|99.59|97.59|99.59|97.59|99.15|97.15|0
1634087370000|2021-10-13 01:09:30|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1634087380000|2021-10-13 01:09:40|99.26|97.26|99.15|97.15|99.37|97.37|99.15|97.15|0
1634087390000|2021-10-13 01:09:50|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1634087400000|2021-10-13 01:10:00|99.15|97.15|99.37|97.37|99.37|97.37|99.15|97.15|0
1634087410000|2021-10-13 01:10:10|99.59|97.59|99.59|97.59|99.59|97.59|99.37|97.37|0
1634087420000|2021-10-13 01:10:20|99.47|97.47|99.37|97.37|99.47|97.47|99.37|97.37|0
1634087430000|2021-10-13 01:10:30|99.59|97.59|99.81|97.81|99.81|97.81|99.59|97.59|0
1634087440000|2021-10-13 01:10:40|99.59|97.59|99.59|97.59|99.69|97.69|99.59|97.59|0
1634087450000|2021-10-13 01:10:50|99.69|97.69|99.81|97.81|99.81|97.81|99.69|97.69|0
1634087460000|2021-10-13 01:11:00|99.59|97.59|99.59|97.59|99.59|97.59|99.37|97.37|0
1634087480000|2021-10-13 01:11:20|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1634087490000|2021-10-13 01:11:30|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1634087500000|2021-10-13 01:11:40|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1634087510000|2021-10-13 01:11:50|99.58|97.58|99.47|97.47|99.58|97.58|99.37|97.37|0
1634087520000|2021-10-13 01:12:00|99.37|97.37|99.58|97.58|99.58|97.58|99.37|97.37|0
1634087530000|2021-10-13 01:12:10|99.47|97.47|99.58|97.58|99.58|97.58|99.47|97.47|0
1634087540000|2021-10-13 01:12:20|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1634087560000|2021-10-13 01:12:40|99.58|97.58|99.58|97.58|99.58|97.58|99.58|97.58|0
1634087570000|2021-10-13 01:12:50|99.8|97.8|99.8|97.8|99.8|97.8|99.8|97.8|0
1634087580000|2021-10-13 01:13:00|99.58|97.58|99.58|97.58|99.58|97.58|99.58|97.58|0
1634087600000|2021-10-13 01:13:20|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1634087610000|2021-10-13 01:13:30|99.58|97.58|99.36|97.36|99.58|97.58|99.36|97.36|0
1634087620000|2021-10-13 01:13:40|99.14|97.14|99.36|97.36|99.36|97.36|99.14|97.14|0
1634087630000|2021-10-13 01:13:50|99.14|97.14|99.36|97.36|99.36|97.36|99.14|97.14|0
1634087650000|2021-10-13 01:14:10|99.58|97.58|99.58|97.58|99.58|97.58|99.58|97.58|0
1634087660000|2021-10-13 01:14:20|99.36|97.36|99.58|97.58|99.58|97.58|99.36|97.36|0
1634087680000|2021-10-13 01:14:40|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1634087690000|2021-10-13 01:14:50|99.14|97.14|99.14|97.14|99.14|97.14|99.14|97.14|0
1634087700000|2021-10-13 01:15:00|99.36|97.36|99.58|97.58|99.58|97.58|99.36|97.36|0
1634087720000|2021-10-13 01:15:20|99.46|97.46|99.36|97.36|99.46|97.46|99.36|97.36|0
1634087730000|2021-10-13 01:15:30|99.14|97.14|99.14|97.14|99.14|97.14|99.14|97.14|0
1634087740000|2021-10-13 01:15:40|98.92|96.92|99.14|97.14|99.14|97.14|98.92|96.92|0
1634087750000|2021-10-13 01:15:50|98.92|96.92|98.48|96.48|98.92|96.92|98.48|96.48|0
1634087760000|2021-10-13 01:16:00|98.7|96.7|98.48|96.48|98.7|96.7|98.48|96.48|0
1634087770000|2021-10-13 01:16:10|98.7|96.7|98.48|96.48|98.7|96.7|98.48|96.48|0
1634087780000|2021-10-13 01:16:20|98.26|96.26|98.48|96.48|98.48|96.48|98.26|96.26|0
1634087790000|2021-10-13 01:16:30|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1634087800000|2021-10-13 01:16:40|98.48|96.48|98.26|96.26|98.48|96.48|98.26|96.26|0
1634087810000|2021-10-13 01:16:50|98.48|96.48|98.26|96.26|98.48|96.48|98.26|96.26|0
1634087820000|2021-10-13 01:17:00|98.48|96.48|98.26|96.26|98.48|96.48|98.26|96.26|0
1634087830000|2021-10-13 01:17:10|98.48|96.48|98.48|96.48|98.7|96.7|98.48|96.48|0
1634087840000|2021-10-13 01:17:20|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1634087850000|2021-10-13 01:17:30|98.04|96.04|98.04|96.04|98.26|96.26|98.04|96.04|0
1634087860000|2021-10-13 01:17:40|97.83|95.83|98.04|96.04|98.04|96.04|97.83|95.83|0
1634087870000|2021-10-13 01:17:50|98.26|96.26|98.48|96.48|98.48|96.48|98.26|96.26|0
1634087880000|2021-10-13 01:18:00|98.7|96.7|98.7|96.7|98.7|96.7|98.7|96.7|0
1634087890000|2021-10-13 01:18:10|98.48|96.48|98.48|96.48|98.48|96.48|98.48|96.48|0
1634087900000|2021-10-13 01:18:20|98.26|96.26|98.04|96.04|98.26|96.26|98.04|96.04|0
1634087910000|2021-10-13 01:18:30|98.15|96.15|97.82|95.82|98.15|96.15|97.82|95.82|0
1634087920000|2021-10-13 01:18:40|98.04|96.04|97.82|95.82|98.04|96.04|97.82|95.82|0
1634087930000|2021-10-13 01:18:50|97.61|95.61|97.82|95.82|97.82|95.82|97.61|95.61|0
1634087940000|2021-10-13 01:19:00|97.61|95.61|97.17|95.17|97.61|95.61|97.17|95.17|0
1634087950000|2021-10-13 01:19:10|97.39|95.39|97.61|95.61|97.61|95.61|97.39|95.39|0
1634087960000|2021-10-13 01:19:20|97.6|95.6|97.39|95.39|97.6|95.6|97.39|95.39|0
1634087970000|2021-10-13 01:19:30|97.6|95.6|97.82|95.82|97.82|95.82|97.6|95.6|0
1634087980000|2021-10-13 01:19:40|97.6|95.6|97.82|95.82|97.82|95.82|97.6|95.6|0
1634087990000|2021-10-13 01:19:50|97.6|95.6|97.6|95.6|97.6|95.6|97.6|95.6|0
1634088000000|2021-10-13 01:20:00|97.39|95.39|97.39|95.39|97.39|95.39|97.39|95.39|0
1634088010000|2021-10-13 01:20:10|97.17|95.17|96.73|94.73|97.17|95.17|96.73|94.73|0
1634088020000|2021-10-13 01:20:20|96.52|94.52|95.65|93.65|96.52|94.52|95.65|93.65|0
1634088030000|2021-10-13 01:20:30|96.08|94.08|95.44|93.44|96.08|94.08|95.22|93.22|0
1634088040000|2021-10-13 01:20:40|95.87|93.87|95.87|93.87|96.08|94.08|95.87|93.87|0
1634088050000|2021-10-13 01:20:50|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1634088060000|2021-10-13 01:21:00|95.44|93.44|95.44|93.44|95.44|93.44|95.44|93.44|0
1634088070000|2021-10-13 01:21:10|95.22|93.22|95.44|93.44|95.44|93.44|95.22|93.22|0
1634088080000|2021-10-13 01:21:20|95.22|93.22|95.22|93.22|95.43|93.43|95.22|93.22|0
1634088090000|2021-10-13 01:21:30|95|93|95|93|95.22|93.22|95|93|0
1634088100000|2021-10-13 01:21:40|95.22|93.22|95.43|93.43|95.43|93.43|95.22|93.22|0
1634088110000|2021-10-13 01:21:50|95.22|93.22|95.22|93.22|95.22|93.22|95.22|93.22|0
1634088120000|2021-10-13 01:22:00|95.43|93.43|95.22|93.22|95.43|93.43|95.22|93.22|0
1634088130000|2021-10-13 01:22:10|95.43|93.43|95.22|93.22|95.43|93.43|95.22|93.22|0
1634088140000|2021-10-13 01:22:20|95.43|93.43|95.43|93.43|95.43|93.43|95.43|93.43|0
1634088150000|2021-10-13 01:22:30|95.32|93.32|95.86|93.86|95.86|93.86|95.32|93.32|0
1634088160000|2021-10-13 01:22:40|95.65|93.65|95.65|93.65|95.75|93.75|95.65|93.65|0
1634088170000|2021-10-13 01:22:50|95.43|93.43|95.86|93.86|95.86|93.86|95.43|93.43|0
1634088180000|2021-10-13 01:23:00|96.08|94.08|95.97|93.97|96.08|94.08|95.97|93.97|0
1634088190000|2021-10-13 01:23:10|95.75|93.75|96.08|94.08|96.08|94.08|95.75|93.75|0
1634088210000|2021-10-13 01:23:30|96.18|94.18|96.29|94.29|96.29|94.29|96.18|94.18|0
1634088220000|2021-10-13 01:23:40|96.51|94.51|96.73|94.73|96.73|94.73|96.51|94.51|0
1634088230000|2021-10-13 01:23:50|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1634088240000|2021-10-13 01:24:00|96.73|94.73|96.94|94.94|96.94|94.94|96.73|94.73|0
1634088250000|2021-10-13 01:24:10|97.16|95.16|97.16|95.16|97.16|95.16|97.16|95.16|0
1634088260000|2021-10-13 01:24:20|96.94|94.94|96.94|94.94|97.16|95.16|96.94|94.94|0
1634088270000|2021-10-13 01:24:30|96.72|94.72|96.72|94.72|96.72|94.72|96.72|94.72|0
1634088280000|2021-10-13 01:24:40|96.94|94.94|96.94|94.94|96.94|94.94|96.94|94.94|0
1634088290000|2021-10-13 01:24:50|96.83|94.83|96.94|94.94|96.94|94.94|96.72|94.72|0
1634088300000|2021-10-13 01:25:00|97.16|95.16|96.94|94.94|97.16|95.16|96.94|94.94|0
1634088310000|2021-10-13 01:25:10|97.16|95.16|96.72|94.72|97.16|95.16|96.72|94.72|0
1634088320000|2021-10-13 01:25:20|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1634088330000|2021-10-13 01:25:30|96.72|94.72|96.72|94.72|96.72|94.72|96.72|94.72|0
1634088340000|2021-10-13 01:25:40|96.61|94.61|96.29|94.29|96.61|94.61|96.29|94.29|0
1634088350000|2021-10-13 01:25:50|96.07|94.07|96.07|94.07|96.07|94.07|95.86|93.86|0
1634088360000|2021-10-13 01:26:00|96.29|94.29|95.85|93.85|96.29|94.29|95.85|93.85|0
1634088370000|2021-10-13 01:26:10|96.07|94.07|95.64|93.64|96.07|94.07|95.64|93.64|0
1634088380000|2021-10-13 01:26:20|95.42|93.42|95.42|93.42|95.53|93.53|95.42|93.42|0
1634088390000|2021-10-13 01:26:30|95.21|93.21|95.21|93.21|95.21|93.21|95.09|93.09|0
1634088400000|2021-10-13 01:26:40|94.99|92.99|94.99|92.99|94.99|92.99|94.99|92.99|0
1634088420000|2021-10-13 01:27:00|95.21|93.21|95.2|93.2|95.31|93.31|94.99|92.99|0
1634088430000|2021-10-13 01:27:10|95.09|93.09|95.2|93.2|95.2|93.2|95.09|93.09|0
1634088450000|2021-10-13 01:27:30|95.09|93.09|95.2|93.2|95.2|93.2|94.99|92.99|0
1634088460000|2021-10-13 01:27:40|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1634088470000|2021-10-13 01:27:50|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1634088480000|2021-10-13 01:28:00|95.63|93.63|95.63|93.63|95.63|93.63|95.42|93.42|0
1634088490000|2021-10-13 01:28:10|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634088500000|2021-10-13 01:28:20|96.07|94.07|95.85|93.85|96.07|94.07|95.85|93.85|0
1634088520000|2021-10-13 01:28:40|95.74|93.74|95.85|93.85|95.85|93.85|95.74|93.74|0
1634088530000|2021-10-13 01:28:50|95.63|93.63|95.42|93.42|95.63|93.63|95.42|93.42|0
1634088540000|2021-10-13 01:29:00|95.2|93.2|95.63|93.63|95.63|93.63|95.2|93.2|0
1634088550000|2021-10-13 01:29:10|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634088560000|2021-10-13 01:29:20|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1634088570000|2021-10-13 01:29:30|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634088580000|2021-10-13 01:29:40|96.06|94.06|96.28|94.28|96.28|94.28|96.06|94.06|0
1634088590000|2021-10-13 01:29:50|96.49|94.49|96.71|94.71|96.71|94.71|96.49|94.49|0
1634088610000|2021-10-13 01:30:10|96.93|94.93|97.14|95.14|97.14|95.14|96.93|94.93|0
1634088620000|2021-10-13 01:30:20|96.93|94.93|97.14|95.14|97.14|95.14|96.93|94.93|0
1634088630000|2021-10-13 01:30:30|97.58|95.58|97.58|95.58|97.58|95.58|97.58|95.58|0
1634088640000|2021-10-13 01:30:40|97.79|95.79|97.58|95.58|97.79|95.79|97.58|95.58|0
1634088650000|2021-10-13 01:30:50|97.79|95.79|97.36|95.36|97.79|95.79|97.36|95.36|0
1634088660000|2021-10-13 01:31:00|97.25|95.25|97.36|95.36|97.36|95.36|97.25|95.25|0
1634088670000|2021-10-13 01:31:10|97.25|95.25|97.14|95.14|97.25|95.25|97.14|95.14|0
1634088680000|2021-10-13 01:31:20|96.92|94.92|96.92|94.92|96.92|94.92|96.92|94.92|0
1634088690000|2021-10-13 01:31:30|97.14|95.14|97.36|95.36|97.36|95.36|97.14|95.14|0
1634088700000|2021-10-13 01:31:40|97.57|95.57|97.79|95.79|97.79|95.79|97.57|95.57|0
1634088710000|2021-10-13 01:31:50|97.57|95.57|97.36|95.36|97.57|95.57|97.36|95.36|0
1634088720000|2021-10-13 01:32:00|97.57|95.57|97.57|95.57|97.57|95.57|97.57|95.57|0
1634088730000|2021-10-13 01:32:10|97.79|95.79|97.57|95.57|97.79|95.79|97.57|95.57|0
1634088740000|2021-10-13 01:32:20|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1634088750000|2021-10-13 01:32:30|97.57|95.57|97.57|95.57|97.57|95.57|97.57|95.57|0
1634088760000|2021-10-13 01:32:40|97.79|95.79|97.79|95.79|97.79|95.79|97.79|95.79|0
1634088770000|2021-10-13 01:32:50|97.57|95.57|97.35|95.35|97.57|95.57|97.35|95.35|0
1634088790000|2021-10-13 01:33:10|97.57|95.57|97.57|95.57|97.57|95.57|97.57|95.57|0
1634088800000|2021-10-13 01:33:20|97.79|95.79|97.79|95.79|97.79|95.79|97.79|95.79|0
1634088810000|2021-10-13 01:33:30|97.57|95.57|97.79|95.79|97.79|95.79|97.57|95.57|0
1634088820000|2021-10-13 01:33:40|97.57|95.57|97.79|95.79|97.79|95.79|97.57|95.57|0
1634088830000|2021-10-13 01:33:50|98.44|96.44|98.44|96.44|98.44|96.44|98.44|96.44|0
1634088840000|2021-10-13 01:34:00|98|96|98.44|96.44|98.44|96.44|98|96|0
1634088850000|2021-10-13 01:34:10|98.22|96.22|97.79|95.79|98.22|96.22|97.79|95.79|0
1634088860000|2021-10-13 01:34:20|97.57|95.57|97.35|95.35|97.57|95.57|97.35|95.35|0
1634088870000|2021-10-13 01:34:30|96.92|94.92|96.92|94.92|97.13|95.13|96.92|94.92|0
1634088880000|2021-10-13 01:34:40|97.13|95.13|97.57|95.57|97.57|95.57|97.13|95.13|0
1634088890000|2021-10-13 01:34:50|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634088900000|2021-10-13 01:35:00|96.92|94.92|96.7|94.7|96.92|94.92|96.7|94.7|0
1634088910000|2021-10-13 01:35:10|96.91|94.91|96.91|94.91|96.91|94.91|96.91|94.91|0
1634088920000|2021-10-13 01:35:20|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1634088930000|2021-10-13 01:35:30|96.48|94.48|96.26|94.26|96.48|94.48|96.26|94.26|0
1634088940000|2021-10-13 01:35:40|96.48|94.48|96.48|94.48|96.48|94.48|96.37|94.37|0
1634088950000|2021-10-13 01:35:50|96.91|94.91|97.35|95.35|97.35|95.35|96.91|94.91|0
1634088960000|2021-10-13 01:36:00|97.13|95.13|97.35|95.35|97.78|95.78|97.13|95.13|0
1634088970000|2021-10-13 01:36:10|97.56|95.56|97.56|95.56|97.56|95.56|97.56|95.56|0
1634088980000|2021-10-13 01:36:20|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634088990000|2021-10-13 01:36:30|98|96|98.22|96.22|98.22|96.22|98|96|0
1634089000000|2021-10-13 01:36:40|98.32|96.32|98|96|98.43|96.43|98|96|0
1634089010000|2021-10-13 01:36:50|98.22|96.22|98|96|98.22|96.22|98|96|0
1634089020000|2021-10-13 01:37:00|97.88|95.88|98|96|98|96|97.88|95.88|0
1634089030000|2021-10-13 01:37:10|97.78|95.78|97.78|95.78|97.78|95.78|97.56|95.56|0
1634089040000|2021-10-13 01:37:20|97.56|95.56|97.56|95.56|97.56|95.56|97.56|95.56|0
1634089050000|2021-10-13 01:37:30|97.78|95.78|97.78|95.78|97.78|95.78|97.56|95.56|0
1634089060000|2021-10-13 01:37:40|97.88|95.88|97.56|95.56|97.88|95.88|97.56|95.56|0
1634089070000|2021-10-13 01:37:50|97.78|95.78|97.78|95.78|97.99|95.99|97.78|95.78|0
1634089080000|2021-10-13 01:38:00|97.99|95.99|98.21|96.21|98.21|96.21|97.99|95.99|0
1634089090000|2021-10-13 01:38:10|98.32|96.32|97.99|95.99|98.32|96.32|97.99|95.99|0
1634089100000|2021-10-13 01:38:20|98.21|96.21|98.21|96.21|98.21|96.21|98.21|96.21|0
1634089110000|2021-10-13 01:38:30|98.43|96.43|98.21|96.21|98.65|96.65|98.21|96.21|0
1634089120000|2021-10-13 01:38:40|98.43|96.43|97.99|95.99|98.43|96.43|97.99|95.99|0
1634089140000|2021-10-13 01:39:00|97.88|95.88|98.1|96.1|98.1|96.1|97.88|95.88|0
1634089150000|2021-10-13 01:39:10|98.21|96.21|98.21|96.21|98.31|96.31|98.21|96.21|0
1634089160000|2021-10-13 01:39:20|98.43|96.43|98.21|96.21|98.43|96.43|98.21|96.21|0
1634089170000|2021-10-13 01:39:30|98.43|96.43|98.64|96.64|98.64|96.64|98.43|96.43|0
1634089180000|2021-10-13 01:39:40|98.86|96.86|98.86|96.86|98.86|96.86|98.64|96.64|0
1634089190000|2021-10-13 01:39:50|98.64|96.64|98.64|96.64|98.64|96.64|98.64|96.64|0
1634089220000|2021-10-13 01:40:20|98.42|96.42|98.42|96.42|98.64|96.64|98.42|96.42|0
1634089250000|2021-10-13 01:40:50|98.64|96.64|98.64|96.64|98.64|96.64|98.64|96.64|0
1634089260000|2021-10-13 01:41:00|98.53|96.53|98.21|96.21|98.53|96.53|98.21|96.21|0
1634089270000|2021-10-13 01:41:10|98.2|96.2|98.31|96.31|98.42|96.42|98.2|96.2|0
1634089280000|2021-10-13 01:41:20|98.2|96.2|98.2|96.2|98.2|96.2|98.2|96.2|0
1634089300000|2021-10-13 01:41:40|98.09|96.09|97.99|95.99|98.09|96.09|97.99|95.99|0
1634089310000|2021-10-13 01:41:50|98.42|96.42|98.42|96.42|98.42|96.42|98.2|96.2|0
1634089320000|2021-10-13 01:42:00|98.64|96.64|98.64|96.64|98.86|96.86|98.64|96.64|0
1634089330000|2021-10-13 01:42:10|98.86|96.86|98.64|96.64|98.86|96.86|98.64|96.64|0
1634089340000|2021-10-13 01:42:20|98.42|96.42|98.86|96.86|98.86|96.86|98.42|96.42|0
1634089350000|2021-10-13 01:42:30|98.42|96.42|98.42|96.42|98.42|96.42|98.42|96.42|0
1634089370000|2021-10-13 01:42:50|98.64|96.64|98.74|96.74|98.74|96.74|98.42|96.42|0
1634089380000|2021-10-13 01:43:00|98.64|96.64|98.42|96.42|98.86|96.86|98.42|96.42|0
1634089390000|2021-10-13 01:43:10|98.64|96.64|98.42|96.42|98.64|96.64|98.42|96.42|0
1634089400000|2021-10-13 01:43:20|98.64|96.64|98.52|96.52|98.64|96.64|98.42|96.42|0
1634089410000|2021-10-13 01:43:30|98.64|96.64|98.42|96.42|98.64|96.64|98.42|96.42|0
1634089420000|2021-10-13 01:43:40|98.3|96.3|98.63|96.63|98.63|96.63|98.3|96.3|0
1634089430000|2021-10-13 01:43:50|98.74|96.74|98.63|96.63|98.74|96.74|98.63|96.63|0
1634089440000|2021-10-13 01:44:00|98.42|96.42|98.2|96.2|98.42|96.42|98.2|96.2|0
1634089460000|2021-10-13 01:44:20|98.3|96.3|98.52|96.52|98.52|96.52|98.2|96.2|0
1634089470000|2021-10-13 01:44:30|98.41|96.41|98.41|96.41|98.52|96.52|98.41|96.41|0
1634089480000|2021-10-13 01:44:40|98.2|96.2|98.41|96.41|98.41|96.41|98.2|96.2|0
1634089490000|2021-10-13 01:44:50|98.2|96.2|98.2|96.2|98.2|96.2|98.2|96.2|0
1634089510000|2021-10-13 01:45:10|98.3|96.3|97.98|95.98|98.3|96.3|97.98|95.98|0
1634089530000|2021-10-13 01:45:30|98.19|96.19|98.19|96.19|98.19|96.19|98.19|96.19|0
1634089540000|2021-10-13 01:45:40|98.41|96.41|98.3|96.3|98.41|96.41|98.3|96.3|0
1634089550000|2021-10-13 01:45:50|98.41|96.41|98.41|96.41|98.41|96.41|98.41|96.41|0
1634089560000|2021-10-13 01:46:00|98.19|96.19|97.98|95.98|98.19|96.19|97.98|95.98|0
1634089570000|2021-10-13 01:46:10|97.97|95.97|97.97|95.97|97.97|95.97|97.76|95.76|0
1634089580000|2021-10-13 01:46:20|97.86|95.86|97.76|95.76|97.86|95.86|97.76|95.76|0
1634089590000|2021-10-13 01:46:30|97.97|95.97|97.86|95.86|97.97|95.97|97.76|95.76|0
1634089600000|2021-10-13 01:46:40|97.76|95.76|97.97|95.97|97.97|95.97|97.76|95.76|0
1634089620000|2021-10-13 01:47:00|98.19|96.19|97.97|95.97|98.19|96.19|97.97|95.97|0
1634089630000|2021-10-13 01:47:10|98.19|96.19|98.19|96.19|98.19|96.19|98.19|96.19|0
1634089660000|2021-10-13 01:47:40|98.41|96.41|98.19|96.19|98.41|96.41|98.19|96.19|0
1634089670000|2021-10-13 01:47:50|98.41|96.41|98.41|96.41|98.41|96.41|98.41|96.41|0
1634089680000|2021-10-13 01:48:00|98.84|96.84|98.95|96.95|98.95|96.95|98.84|96.84|0
1634089690000|2021-10-13 01:48:10|99.06|97.06|99.06|97.06|99.06|97.06|98.84|96.84|0
1634089700000|2021-10-13 01:48:20|99.28|97.28|99.28|97.28|99.28|97.28|99.28|97.28|0
1634089710000|2021-10-13 01:48:30|99.06|97.06|98.62|96.62|99.06|97.06|98.62|96.62|0
1634089720000|2021-10-13 01:48:40|98.84|96.84|98.84|96.84|98.84|96.84|98.84|96.84|0
1634089730000|2021-10-13 01:48:50|98.62|96.62|98.84|96.84|98.84|96.84|98.62|96.62|0
1634089740000|2021-10-13 01:49:00|99.06|97.06|98.84|96.84|99.06|97.06|98.84|96.84|0
1634089750000|2021-10-13 01:49:10|99.06|97.06|98.84|96.84|99.06|97.06|98.84|96.84|0
1634089760000|2021-10-13 01:49:20|99.06|97.06|99.06|97.06|99.06|97.06|99.06|97.06|0
1634089770000|2021-10-13 01:49:30|99.28|97.28|99.5|97.5|99.5|97.5|99.28|97.28|0
1634089790000|2021-10-13 01:49:50|99.49|97.49|99.49|97.49|99.49|97.49|99.49|97.49|0
1634089800000|2021-10-13 01:50:00|99.28|97.28|99.06|97.06|99.28|97.28|99.06|97.06|0
1634089810000|2021-10-13 01:50:10|98.84|96.84|98.62|96.62|98.84|96.84|98.62|96.62|0
1634089820000|2021-10-13 01:50:20|98.4|96.4|98.84|96.84|98.84|96.84|98.4|96.4|0
1634089830000|2021-10-13 01:50:30|98.62|96.62|98.62|96.62|98.62|96.62|98.62|96.62|0
1634089840000|2021-10-13 01:50:40|98.84|96.84|98.84|96.84|98.84|96.84|98.84|96.84|0
1634089850000|2021-10-13 01:50:50|99.05|97.05|99.05|97.05|99.05|97.05|99.05|97.05|0
1634089860000|2021-10-13 01:51:00|98.84|96.84|98.4|96.4|98.84|96.84|98.4|96.4|0
1634089870000|2021-10-13 01:51:10|98.18|96.18|98.18|96.18|98.18|96.18|98.18|96.18|0
1634089890000|2021-10-13 01:51:30|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1634089910000|2021-10-13 01:51:50|98.18|96.18|98.18|96.18|98.18|96.18|98.18|96.18|0
1634089940000|2021-10-13 01:52:20|98.4|96.4|98.61|96.61|98.61|96.61|98.4|96.4|0
1634089950000|2021-10-13 01:52:30|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634089960000|2021-10-13 01:52:40|98.61|96.61|98.61|96.61|98.61|96.61|98.61|96.61|0
1634089980000|2021-10-13 01:53:00|98.39|96.39|98.61|96.61|98.61|96.61|98.39|96.39|0
1634089990000|2021-10-13 01:53:10|98.39|96.39|98.61|96.61|98.83|96.83|98.39|96.39|0
1634090000000|2021-10-13 01:53:20|98.83|96.83|98.61|96.61|98.83|96.83|98.61|96.61|0
1634090020000|2021-10-13 01:53:40|98.39|96.39|98.17|96.17|98.39|96.39|98.17|96.17|0
1634090030000|2021-10-13 01:53:50|98.61|96.61|98.83|96.83|98.83|96.83|98.61|96.61|0
1634090060000|2021-10-13 01:54:20|99.05|97.05|99.05|97.05|99.05|97.05|99.05|97.05|0
1634090080000|2021-10-13 01:54:40|98.93|96.93|99.05|97.05|99.05|97.05|98.93|96.93|0
1634090090000|2021-10-13 01:54:50|98.83|96.83|98.61|96.61|98.83|96.83|98.61|96.61|0
1634090100000|2021-10-13 01:55:00|98.83|96.83|98.71|96.71|98.83|96.83|98.71|96.71|0
1634090110000|2021-10-13 01:55:10|98.61|96.61|98.93|96.93|99.04|97.04|98.61|96.61|0
1634090120000|2021-10-13 01:55:20|99.04|97.04|99.04|97.04|99.04|97.04|99.04|97.04|0
1634090140000|2021-10-13 01:55:40|98.83|96.83|98.82|96.82|99.04|97.04|98.82|96.82|0
1634090150000|2021-10-13 01:55:50|99.04|97.04|99.04|97.04|99.04|97.04|99.04|97.04|0
1634090170000|2021-10-13 01:56:10|99.26|97.26|99.26|97.26|99.26|97.26|99.04|97.04|0
1634090180000|2021-10-13 01:56:20|99.48|97.48|99.48|97.48|99.48|97.48|99.48|97.48|0
1634090190000|2021-10-13 01:56:30|99.26|97.26|99.26|97.26|99.26|97.26|99.26|97.26|0
1634090200000|2021-10-13 01:56:40|99.04|97.04|99.04|97.04|99.04|97.04|98.93|96.93|0
1634090210000|2021-10-13 01:56:50|98.82|96.82|98.82|96.82|98.82|96.82|98.82|96.82|0
1634090220000|2021-10-13 01:57:00|99.04|97.04|98.82|96.82|99.04|97.04|98.82|96.82|0
1634090230000|2021-10-13 01:57:10|98.6|96.6|98.6|96.6|98.6|96.6|98.6|96.6|0
1634090240000|2021-10-13 01:57:20|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1634090250000|2021-10-13 01:57:30|98.6|96.6|98.6|96.6|98.6|96.6|98.6|96.6|0
1634090260000|2021-10-13 01:57:40|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1634090270000|2021-10-13 01:57:50|98.6|96.6|98.6|96.6|98.6|96.6|98.6|96.6|0
1634090280000|2021-10-13 01:58:00|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1634090290000|2021-10-13 01:58:10|98.16|96.16|97.73|95.73|98.16|96.16|97.73|95.73|0
1634090310000|2021-10-13 01:58:30|97.51|95.51|97.51|95.51|97.73|95.73|97.51|95.51|0
1634090320000|2021-10-13 01:58:40|97.4|95.4|97.29|95.29|97.4|95.4|97.29|95.29|0
1634090330000|2021-10-13 01:58:50|97.07|95.07|97.07|95.07|97.07|95.07|97.07|95.07|0
1634090340000|2021-10-13 01:59:00|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1634090360000|2021-10-13 01:59:20|97.73|95.73|97.29|95.29|97.73|95.73|97.29|95.29|0
1634090370000|2021-10-13 01:59:30|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1634090380000|2021-10-13 01:59:40|97.07|95.07|97.07|95.07|97.07|95.07|97.07|95.07|0
1634090400000|2021-10-13 02:00:00|97.29|95.29|97.51|95.51|97.51|95.51|97.29|95.29|0
1634090410000|2021-10-13 02:00:10|97.61|95.61|97.72|95.72|97.72|95.72|97.61|95.61|0
1634090420000|2021-10-13 02:00:20|97.51|95.51|97.07|95.07|97.51|95.51|97.07|95.07|0
1634090430000|2021-10-13 02:00:30|96.85|94.85|96.85|94.85|96.85|94.85|96.85|94.85|0
1634090440000|2021-10-13 02:00:40|96.64|94.64|97.29|95.29|97.29|95.29|96.64|94.64|0
1634090450000|2021-10-13 02:00:50|97.5|95.5|97.72|95.72|97.72|95.72|97.5|95.5|0
1634090460000|2021-10-13 02:01:00|97.61|95.61|97.72|95.72|97.72|95.72|97.61|95.61|0
1634090470000|2021-10-13 02:01:10|97.61|95.61|97.61|95.61|97.61|95.61|97.61|95.61|0
1634090480000|2021-10-13 02:01:20|97.72|95.72|97.61|95.61|97.72|95.72|97.5|95.5|0
1634090490000|2021-10-13 02:01:30|97.72|95.72|97.94|95.94|97.94|95.94|97.72|95.72|0
1634090500000|2021-10-13 02:01:40|98.16|96.16|98.16|96.16|98.16|96.16|98.16|96.16|0
1634090510000|2021-10-13 02:01:50|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1634090520000|2021-10-13 02:02:00|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1634090530000|2021-10-13 02:02:10|97.94|95.94|98.15|96.15|98.15|96.15|97.94|95.94|0
1634090540000|2021-10-13 02:02:20|98.37|96.37|98.37|96.37|98.37|96.37|98.37|96.37|0
1634090550000|2021-10-13 02:02:30|98.15|96.15|98.15|96.15|98.37|96.37|98.15|96.15|0
1634090560000|2021-10-13 02:02:40|98.26|96.26|98.15|96.15|98.26|96.26|98.15|96.15|0
1634090570000|2021-10-13 02:02:50|98.04|96.04|98.15|96.15|98.15|96.15|98.04|96.04|0
1634090580000|2021-10-13 02:03:00|97.93|95.93|97.93|95.93|97.93|95.93|97.93|95.93|0
1634090590000|2021-10-13 02:03:10|98.15|96.15|97.93|95.93|98.15|96.15|97.93|95.93|0
1634090630000|2021-10-13 02:03:50|98.15|96.15|98.15|96.15|98.15|96.15|98.04|96.04|0
1634090640000|2021-10-13 02:04:00|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1634090650000|2021-10-13 02:04:10|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1634090660000|2021-10-13 02:04:20|97.93|95.93|97.93|95.93|97.93|95.93|97.93|95.93|0
1634090670000|2021-10-13 02:04:30|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1634090680000|2021-10-13 02:04:40|97.93|95.93|97.71|95.71|97.93|95.93|97.71|95.71|0
1634090690000|2021-10-13 02:04:50|97.93|95.93|97.93|95.93|97.93|95.93|97.93|95.93|0
1634090700000|2021-10-13 02:05:00|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1634090710000|2021-10-13 02:05:10|97.93|95.93|97.93|95.93|97.93|95.93|97.71|95.71|0
1634090720000|2021-10-13 02:05:20|97.71|95.71|97.93|95.93|97.93|95.93|97.71|95.71|0
1634090730000|2021-10-13 02:05:30|97.81|95.81|97.71|95.71|97.81|95.81|97.71|95.71|0
1634090740000|2021-10-13 02:05:40|97.49|95.49|97.6|95.6|97.6|95.6|97.49|95.49|0
1634090750000|2021-10-13 02:05:50|97.71|95.71|97.27|95.27|97.71|95.71|97.27|95.27|0
1634090760000|2021-10-13 02:06:00|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634090770000|2021-10-13 02:06:10|97.27|95.27|97.49|95.49|97.71|95.71|97.27|95.27|0
1634090780000|2021-10-13 02:06:20|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1634090790000|2021-10-13 02:06:30|97.27|95.27|97.71|95.71|97.71|95.71|97.27|95.27|0
1634090800000|2021-10-13 02:06:40|97.49|95.49|97.27|95.27|97.71|95.71|97.27|95.27|0
1634090810000|2021-10-13 02:06:50|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634090820000|2021-10-13 02:07:00|97.16|95.16|97.27|95.27|97.27|95.27|97.16|95.16|0
1634090830000|2021-10-13 02:07:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634090850000|2021-10-13 02:07:30|97.71|95.71|97.71|95.71|97.71|95.71|97.71|95.71|0
1634090860000|2021-10-13 02:07:40|97.92|95.92|98.03|96.03|98.03|96.03|97.92|95.92|0
1634090870000|2021-10-13 02:07:50|98.14|96.14|97.92|95.92|98.14|96.14|97.92|95.92|0
1634090880000|2021-10-13 02:08:00|97.81|95.81|97.92|95.92|97.92|95.92|97.7|95.7|0
1634090890000|2021-10-13 02:08:10|97.81|95.81|97.7|95.7|97.81|95.81|97.7|95.7|0
1634090900000|2021-10-13 02:08:20|97.92|95.92|97.92|95.92|97.92|95.92|97.92|95.92|0
1634090910000|2021-10-13 02:08:30|97.81|95.81|97.49|95.49|97.81|95.81|97.49|95.49|0
1634090920000|2021-10-13 02:08:40|97.48|95.48|97.27|95.27|97.48|95.48|97.27|95.27|0
1634090930000|2021-10-13 02:08:50|97.48|95.48|97.48|95.48|97.48|95.48|97.48|95.48|0
1634090940000|2021-10-13 02:09:00|97.37|95.37|97.37|95.37|97.48|95.48|97.37|95.37|0
1634090950000|2021-10-13 02:09:10|97.48|95.48|97.27|95.27|97.48|95.48|97.27|95.27|0
1634090970000|2021-10-13 02:09:30|97.05|95.05|97.05|95.05|97.27|95.27|97.05|95.05|0
1634090980000|2021-10-13 02:09:40|96.83|94.83|97.05|95.05|97.05|95.05|96.83|94.83|0
1634090990000|2021-10-13 02:09:50|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1634091000000|2021-10-13 02:10:00|97.48|95.48|97.7|95.7|97.7|95.7|97.37|95.37|0
1634091020000|2021-10-13 02:10:20|97.8|95.8|97.92|95.92|97.92|95.92|97.8|95.8|0
1634091030000|2021-10-13 02:10:30|97.7|95.7|97.7|95.7|97.92|95.92|97.7|95.7|0
1634091040000|2021-10-13 02:10:40|97.92|95.92|97.8|95.8|97.92|95.92|97.8|95.8|0
1634091050000|2021-10-13 02:10:50|97.7|95.7|97.58|95.58|97.7|95.7|97.58|95.58|0
1634091060000|2021-10-13 02:11:00|97.7|95.7|97.48|95.48|97.7|95.7|97.48|95.48|0
1634091070000|2021-10-13 02:11:10|97.15|95.15|97.04|95.04|97.15|95.15|97.04|95.04|0
1634091080000|2021-10-13 02:11:20|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1634091090000|2021-10-13 02:11:30|97.15|95.15|97.26|95.26|97.26|95.26|97.15|95.15|0
1634091100000|2021-10-13 02:11:40|97.15|95.15|97.15|95.15|97.26|95.26|97.15|95.15|0
1634091110000|2021-10-13 02:11:50|97.04|95.04|97.04|95.04|97.15|95.15|97.04|95.04|0
1634091120000|2021-10-13 02:12:00|97.26|95.26|97.48|95.48|97.48|95.48|97.26|95.26|0
1634091130000|2021-10-13 02:12:10|97.69|95.69|97.26|95.26|97.69|95.69|97.26|95.26|0
1634091140000|2021-10-13 02:12:20|97.15|95.15|97.04|95.04|97.15|95.15|97.04|95.04|0
1634091150000|2021-10-13 02:12:30|96.82|94.82|97.04|95.04|97.04|95.04|96.82|94.82|0
1634091160000|2021-10-13 02:12:40|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1634091170000|2021-10-13 02:12:50|97.14|95.14|97.14|95.14|97.14|95.14|97.14|95.14|0
1634091180000|2021-10-13 02:13:00|97.26|95.26|97.04|95.04|97.26|95.26|97.04|95.04|0
1634091200000|2021-10-13 02:13:20|96.93|94.93|96.82|94.82|96.93|94.93|96.82|94.82|0
1634091230000|2021-10-13 02:13:50|96.71|94.71|96.6|94.6|96.82|94.82|96.6|94.6|0
1634091240000|2021-10-13 02:14:00|96.39|94.39|96.49|94.49|96.49|94.49|96.39|94.39|0
1634091250000|2021-10-13 02:14:10|96.6|94.6|96.27|94.27|96.6|94.6|96.17|94.17|0
1634091260000|2021-10-13 02:14:20|96.38|94.38|96.6|94.6|96.6|94.6|96.38|94.38|0
1634091270000|2021-10-13 02:14:30|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1634091280000|2021-10-13 02:14:40|96.6|94.6|96.6|94.6|96.6|94.6|96.38|94.38|0
1634091290000|2021-10-13 02:14:50|96.38|94.38|96.17|94.17|96.38|94.38|96.17|94.17|0
1634091300000|2021-10-13 02:15:00|95.95|93.95|95.52|93.52|95.95|93.95|95.52|93.52|0
1634091310000|2021-10-13 02:15:10|95.08|93.08|95.3|93.3|95.3|93.3|95.08|93.08|0
1634091320000|2021-10-13 02:15:20|95.52|93.52|95.73|93.73|95.73|93.73|95.52|93.52|0
1634091330000|2021-10-13 02:15:30|95.84|93.84|95.73|93.73|95.84|93.84|95.73|93.73|0
1634091340000|2021-10-13 02:15:40|95.95|93.95|96.16|94.16|96.16|94.16|95.95|93.95|0
1634091350000|2021-10-13 02:15:50|96.05|94.05|96.16|94.16|96.16|94.16|96.05|94.05|0
1634091360000|2021-10-13 02:16:00|96.38|94.38|96.6|94.6|96.6|94.6|96.38|94.38|0
1634091370000|2021-10-13 02:16:10|96.81|94.81|96.81|94.81|97.03|95.03|96.81|94.81|0
1634091390000|2021-10-13 02:16:30|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1634091400000|2021-10-13 02:16:40|96.81|94.81|97.03|95.03|97.03|95.03|96.81|94.81|0
1634091420000|2021-10-13 02:17:00|96.81|94.81|96.81|94.81|96.81|94.81|96.81|94.81|0
1634091430000|2021-10-13 02:17:10|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1634091460000|2021-10-13 02:17:40|97.25|95.25|97.25|95.25|97.25|95.25|97.25|95.25|0
1634091470000|2021-10-13 02:17:50|97.24|95.24|96.81|94.81|97.24|95.24|96.81|94.81|0
1634091490000|2021-10-13 02:18:10|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1634091500000|2021-10-13 02:18:20|96.81|94.81|96.81|94.81|96.81|94.81|96.7|94.7|0
1634091510000|2021-10-13 02:18:30|96.7|94.7|96.59|94.59|96.81|94.81|96.59|94.59|0
1634091520000|2021-10-13 02:18:40|96.37|94.37|96.48|94.48|96.59|94.59|96.37|94.37|0
1634091530000|2021-10-13 02:18:50|96.37|94.37|96.37|94.37|96.37|94.37|96.16|94.16|0
1634091540000|2021-10-13 02:19:00|96.59|94.59|96.59|94.59|96.59|94.59|96.48|94.48|0
1634091550000|2021-10-13 02:19:10|96.81|94.81|96.81|94.81|96.81|94.81|96.69|94.69|0
1634091560000|2021-10-13 02:19:20|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1634091600000|2021-10-13 02:20:00|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1634091640000|2021-10-13 02:20:40|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1634091660000|2021-10-13 02:21:00|97.24|95.24|97.12|95.12|97.24|95.24|97.12|95.12|0
1634091670000|2021-10-13 02:21:10|97.24|95.24|97.24|95.24|97.24|95.24|97.24|95.24|0
1634091680000|2021-10-13 02:21:20|97.34|95.34|97.34|95.34|97.34|95.34|97.34|95.34|0
1634091690000|2021-10-13 02:21:30|97.45|95.45|97.02|95.02|97.45|95.45|97.02|95.02|0
1634091700000|2021-10-13 02:21:40|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1634091710000|2021-10-13 02:21:50|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1634091740000|2021-10-13 02:22:20|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1634091750000|2021-10-13 02:22:30|96.58|94.58|96.8|94.8|96.8|94.8|96.58|94.58|0
1634091760000|2021-10-13 02:22:40|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1634091770000|2021-10-13 02:22:50|96.8|94.8|96.8|94.8|96.8|94.8|96.8|94.8|0
1634091780000|2021-10-13 02:23:00|96.58|94.58|96.58|94.58|96.8|94.8|96.58|94.58|0
1634091800000|2021-10-13 02:23:20|96.8|94.8|96.58|94.58|96.8|94.8|96.58|94.58|0
1634091810000|2021-10-13 02:23:30|96.36|94.36|96.47|94.47|96.58|94.58|96.36|94.36|0
1634091820000|2021-10-13 02:23:40|96.36|94.36|96.58|94.58|96.58|94.58|96.36|94.36|0
1634091840000|2021-10-13 02:24:00|96.36|94.36|96.58|94.58|96.58|94.58|96.36|94.36|0
1634091850000|2021-10-13 02:24:10|96.68|94.68|96.36|94.36|96.68|94.68|96.36|94.36|0
1634091860000|2021-10-13 02:24:20|96.58|94.58|96.36|94.36|96.58|94.58|96.36|94.36|0
1634091870000|2021-10-13 02:24:30|96.58|94.58|96.58|94.58|96.58|94.58|96.58|94.58|0
1634091880000|2021-10-13 02:24:40|96.36|94.36|96.58|94.58|96.58|94.58|96.36|94.36|0
1634091890000|2021-10-13 02:24:50|96.79|94.79|96.58|94.58|96.79|94.79|96.58|94.58|0
1634091900000|2021-10-13 02:25:00|96.79|94.79|97.01|95.01|97.01|95.01|96.79|94.79|0
1634091920000|2021-10-13 02:25:20|96.9|94.9|97.01|95.01|97.01|95.01|96.9|94.9|0
1634091930000|2021-10-13 02:25:30|96.9|94.9|96.79|94.79|97.01|95.01|96.79|94.79|0
1634091950000|2021-10-13 02:25:50|97.01|95.01|97.01|95.01|97.01|95.01|97.01|95.01|0
1634091960000|2021-10-13 02:26:00|97.22|95.22|97.01|95.01|97.22|95.22|97.01|95.01|0
1634091970000|2021-10-13 02:26:10|97.22|95.22|97.22|95.22|97.22|95.22|97.22|95.22|0
1634091980000|2021-10-13 02:26:20|97.01|95.01|97.01|95.01|97.01|95.01|97.01|95.01|0
1634091990000|2021-10-13 02:26:30|96.79|94.79|97.01|95.01|97.01|95.01|96.79|94.79|0
1634092000000|2021-10-13 02:26:40|96.89|94.89|97.01|95.01|97.01|95.01|96.89|94.89|0
1634092010000|2021-10-13 02:26:50|96.79|94.79|96.79|94.79|97.01|95.01|96.79|94.79|0
1634092030000|2021-10-13 02:27:10|96.57|94.57|96.14|94.14|96.57|94.57|96.14|94.14|0
1634092040000|2021-10-13 02:27:20|96.35|94.35|96.14|94.14|96.35|94.35|96.14|94.14|0
1634092050000|2021-10-13 02:27:30|96.35|94.35|96.13|94.13|96.35|94.35|96.13|94.13|0
1634092060000|2021-10-13 02:27:40|95.92|93.92|95.92|93.92|96.13|94.13|95.92|93.92|0
1634092070000|2021-10-13 02:27:50|95.8|93.8|95.7|93.7|95.8|93.8|95.7|93.7|0
1634092080000|2021-10-13 02:28:00|95.92|93.92|95.92|93.92|95.92|93.92|95.7|93.7|0
1634092090000|2021-10-13 02:28:10|95.7|93.7|95.7|93.7|95.92|93.92|95.7|93.7|0
1634092100000|2021-10-13 02:28:20|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1634092110000|2021-10-13 02:28:30|96.13|94.13|96.13|94.13|96.13|94.13|96.02|94.02|0
1634092120000|2021-10-13 02:28:40|95.92|93.92|95.91|93.91|95.92|93.92|95.91|93.91|0
1634092140000|2021-10-13 02:29:00|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1634092150000|2021-10-13 02:29:10|95.26|93.26|95.05|93.05|95.26|93.26|95.05|93.05|0
1634092160000|2021-10-13 02:29:20|94.83|92.83|95.26|93.26|95.26|93.26|94.83|92.83|0
1634092180000|2021-10-13 02:29:40|95.05|93.05|95.26|93.26|95.26|93.26|95.05|93.05|0
1634092190000|2021-10-13 02:29:50|95.48|93.48|95.48|93.48|95.48|93.48|95.48|93.48|0
1634092200000|2021-10-13 02:30:00|95.7|93.7|96.13|94.13|96.13|94.13|95.7|93.7|0
1634092210000|2021-10-13 02:30:10|95.91|93.91|96.13|94.13|96.13|94.13|95.91|93.91|0
1634092230000|2021-10-13 02:30:30|96.01|94.01|96.13|94.13|96.13|94.13|96.01|94.01|0
1634092240000|2021-10-13 02:30:40|95.91|93.91|96.13|94.13|96.13|94.13|95.91|93.91|0
1634092250000|2021-10-13 02:30:50|96.01|94.01|96.01|94.01|96.13|94.13|96.01|94.01|0
1634092260000|2021-10-13 02:31:00|95.91|93.91|96.01|94.01|96.13|94.13|95.91|93.91|0
1634092270000|2021-10-13 02:31:10|96.13|94.13|95.91|93.91|96.13|94.13|95.91|93.91|0
1634092280000|2021-10-13 02:31:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1634092290000|2021-10-13 02:31:30|96.01|94.01|95.91|93.91|96.13|94.13|95.91|93.91|0
1634092300000|2021-10-13 02:31:40|95.69|93.69|95.91|93.91|95.91|93.91|95.69|93.69|0
1634092310000|2021-10-13 02:31:50|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1634092320000|2021-10-13 02:32:00|95.91|93.91|96.12|94.12|96.12|94.12|95.91|93.91|0
1634092330000|2021-10-13 02:32:10|96.34|94.34|96.34|94.34|96.34|94.34|96.34|94.34|0
1634092340000|2021-10-13 02:32:20|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1634092360000|2021-10-13 02:32:40|96.23|94.23|96.12|94.12|96.23|94.23|96.12|94.12|0
1634092370000|2021-10-13 02:32:50|96.34|94.34|96.12|94.12|96.34|94.34|96.12|94.12|0
1634092380000|2021-10-13 02:33:00|96.34|94.34|96.34|94.34|96.34|94.34|96.34|94.34|0
1634092390000|2021-10-13 02:33:10|96.23|94.23|96.12|94.12|96.23|94.23|96.12|94.12|0
1634092420000|2021-10-13 02:33:40|95.47|93.47|95.69|93.69|95.69|93.69|95.47|93.47|0
1634092430000|2021-10-13 02:33:50|95.9|93.9|95.9|93.9|95.9|93.9|95.9|93.9|0
1634092440000|2021-10-13 02:34:00|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1634092450000|2021-10-13 02:34:10|95.47|93.47|95.9|93.9|95.9|93.9|95.47|93.47|0
1634092460000|2021-10-13 02:34:20|96.12|94.12|96.33|94.33|96.33|94.33|96.12|94.12|0
1634092470000|2021-10-13 02:34:30|96.12|94.12|96.33|94.33|96.33|94.33|96.12|94.12|0
1634092480000|2021-10-13 02:34:40|96.55|94.55|96.77|94.77|96.77|94.77|96.55|94.55|0
1634092490000|2021-10-13 02:34:50|96.99|94.99|96.99|94.99|96.99|94.99|96.77|94.77|0
1634092500000|2021-10-13 02:35:00|96.87|94.87|96.87|94.87|96.87|94.87|96.87|94.87|0
1634092510000|2021-10-13 02:35:10|96.99|94.99|96.77|94.77|96.99|94.99|96.77|94.77|0
1634092540000|2021-10-13 02:35:40|96.55|94.55|96.55|94.55|96.55|94.55|96.33|94.33|0
1634092550000|2021-10-13 02:35:50|96.44|94.44|96.55|94.55|96.55|94.55|96.33|94.33|0
1634092560000|2021-10-13 02:36:00|96.43|94.43|96.43|94.43|96.43|94.43|96.43|94.43|0
1634092570000|2021-10-13 02:36:10|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1634092590000|2021-10-13 02:36:30|96.55|94.55|96.33|94.33|96.55|94.55|96.33|94.33|0
1634092600000|2021-10-13 02:36:40|95.9|93.9|96.76|94.76|96.76|94.76|95.9|93.9|0
1634092610000|2021-10-13 02:36:50|96.65|94.65|96.55|94.55|96.76|94.76|96.55|94.55|0
1634092620000|2021-10-13 02:37:00|96.33|94.33|95.89|93.89|96.33|94.33|95.89|93.89|0
1634092630000|2021-10-13 02:37:10|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1634092640000|2021-10-13 02:37:20|95.78|93.78|95.78|93.78|95.78|93.78|95.78|93.78|0
1634092650000|2021-10-13 02:37:30|95.89|93.89|95.46|93.46|95.89|93.89|95.46|93.46|0
1634092680000|2021-10-13 02:38:00|95.24|93.24|95.68|93.68|95.68|93.68|95.24|93.24|0
1634092690000|2021-10-13 02:38:10|95.67|93.67|95.67|93.67|95.67|93.67|95.46|93.46|0
1634092710000|2021-10-13 02:38:30|95.46|93.46|95.56|93.56|95.56|93.56|95.46|93.46|0
1634092720000|2021-10-13 02:38:40|95.46|93.46|95.67|93.67|95.67|93.67|95.46|93.46|0
1634092730000|2021-10-13 02:38:50|95.46|93.46|95.46|93.46|95.67|93.67|95.46|93.46|0
1634092740000|2021-10-13 02:39:00|95.24|93.24|95.34|93.34|95.34|93.34|95.24|93.24|0
1634092750000|2021-10-13 02:39:10|95.24|93.24|95.24|93.24|95.46|93.46|95.24|93.24|0
1634092760000|2021-10-13 02:39:20|95.34|93.34|95.46|93.46|95.46|93.46|95.34|93.34|0
1634092770000|2021-10-13 02:39:30|95.24|93.24|95.24|93.24|95.45|93.45|95.24|93.24|0
1634092790000|2021-10-13 02:39:50|95.45|93.45|95.67|93.67|95.67|93.67|95.45|93.45|0
1634092800000|2021-10-13 02:40:00|95.45|93.45|95.24|93.24|95.45|93.45|95.24|93.24|0
1634092820000|2021-10-13 02:40:20|95.45|93.45|95.67|93.67|95.67|93.67|95.45|93.45|0
1634092830000|2021-10-13 02:40:30|95.56|93.56|95.56|93.56|95.67|93.67|95.45|93.45|0
1634092840000|2021-10-13 02:40:40|95.45|93.45|95.24|93.24|95.45|93.45|95.24|93.24|0
1634092850000|2021-10-13 02:40:50|95.34|93.34|95.45|93.45|95.45|93.45|95.24|93.24|0
1634092870000|2021-10-13 02:41:10|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1634092880000|2021-10-13 02:41:20|95.45|93.45|95.45|93.45|95.45|93.45|95.45|93.45|0
1634092890000|2021-10-13 02:41:30|95.34|93.34|95.23|93.23|95.34|93.34|95.23|93.23|0
1634092910000|2021-10-13 02:41:50|95.12|93.12|95.12|93.12|95.12|93.12|95.12|93.12|0
1634092920000|2021-10-13 02:42:00|95.45|93.45|95.45|93.45|95.45|93.45|95.45|93.45|0
1634092930000|2021-10-13 02:42:10|95.23|93.23|95.23|93.23|95.23|93.23|95.23|93.23|0
1634092960000|2021-10-13 02:42:40|95.45|93.45|95.66|93.66|95.66|93.66|95.45|93.45|0
1634092970000|2021-10-13 02:42:50|95.77|93.77|95.66|93.66|95.77|93.77|95.66|93.66|0
1634092980000|2021-10-13 02:43:00|95.88|93.88|95.88|93.88|95.88|93.88|95.66|93.66|0
1634093000000|2021-10-13 02:43:20|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1634093010000|2021-10-13 02:43:30|95.23|93.23|95.44|93.44|95.44|93.44|95.23|93.23|0
1634093020000|2021-10-13 02:43:40|95.66|93.66|95.44|93.44|95.66|93.66|95.44|93.44|0
1634093030000|2021-10-13 02:43:50|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1634093040000|2021-10-13 02:44:00|95.44|93.44|95.44|93.44|95.44|93.44|95.33|93.33|0
1634093060000|2021-10-13 02:44:20|95.23|93.23|95.23|93.23|95.44|93.44|95.23|93.23|0
1634093070000|2021-10-13 02:44:30|95.33|93.33|95.44|93.44|95.44|93.44|95.23|93.23|0
1634093080000|2021-10-13 02:44:40|95.23|93.23|95.44|93.44|95.44|93.44|94.79|92.79|0
1634093090000|2021-10-13 02:44:50|95.66|93.66|95.76|93.76|95.76|93.76|95.66|93.66|0
1634093100000|2021-10-13 02:45:00|95.66|93.66|95.66|93.66|95.66|93.66|95.66|93.66|0
1634093110000|2021-10-13 02:45:10|95.87|93.87|95.87|93.87|95.87|93.87|95.76|93.76|0
1634093120000|2021-10-13 02:45:20|95.98|93.98|96.09|94.09|96.09|94.09|95.87|93.87|0
1634093130000|2021-10-13 02:45:30|96.31|94.31|96.09|94.09|96.31|94.31|96.09|94.09|0
1634093140000|2021-10-13 02:45:40|95.87|93.87|95.87|93.87|95.87|93.87|95.87|93.87|0
1634093150000|2021-10-13 02:45:50|95.66|93.66|95.44|93.44|95.66|93.66|95.44|93.44|0
1634093160000|2021-10-13 02:46:00|95.22|93.22|95.22|93.22|95.22|93.22|95.22|93.22|0
1634093170000|2021-10-13 02:46:10|95.44|93.44|95.22|93.22|95.44|93.44|95.22|93.22|0
1634093180000|2021-10-13 02:46:20|95.11|93.11|95.22|93.22|95.22|93.22|95.11|93.11|0
1634093200000|2021-10-13 02:46:40|95.44|93.44|95.65|93.65|95.65|93.65|95.44|93.44|0
1634093220000|2021-10-13 02:47:00|95.44|93.44|95.54|93.54|95.54|93.54|95.44|93.44|0
1634093230000|2021-10-13 02:47:10|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1634093260000|2021-10-13 02:47:40|95.43|93.43|95.65|93.65|95.65|93.65|95.43|93.43|0
1634093270000|2021-10-13 02:47:50|95.87|93.87|95.65|93.65|95.87|93.87|95.65|93.65|0
1634093280000|2021-10-13 02:48:00|95.75|93.75|95.87|93.87|95.87|93.87|95.65|93.65|0
1634093290000|2021-10-13 02:48:10|95.65|93.65|95.65|93.65|95.65|93.65|95.65|93.65|0
1634093310000|2021-10-13 02:48:30|95|93|95.22|93.22|95.22|93.22|95|93|0
1634093320000|2021-10-13 02:48:40|94.78|92.78|95|93|95|93|94.78|92.78|0
1634093330000|2021-10-13 02:48:50|94.89|92.89|95|93|95|93|94.89|92.89|0
1634093340000|2021-10-13 02:49:00|95.43|93.43|95.43|93.43|95.43|93.43|95.21|93.21|0
1634093350000|2021-10-13 02:49:10|95.21|93.21|95.21|93.21|95.21|93.21|95.21|93.21|0
1634093360000|2021-10-13 02:49:20|95|93|95|93|95|93|95|93|0
1634093370000|2021-10-13 02:49:30|94.88|92.88|95|93|95|93|94.88|92.88|0
1634093380000|2021-10-13 02:49:40|95.21|93.21|95.43|93.43|95.43|93.43|95.21|93.21|0
1634093400000|2021-10-13 02:50:00|95.21|93.21|95.43|93.43|95.43|93.43|95.21|93.21|0
1634093410000|2021-10-13 02:50:10|95.53|93.53|95.43|93.43|95.53|93.53|95.43|93.43|0
1634093420000|2021-10-13 02:50:20|95.21|93.21|95.21|93.21|95.21|93.21|95.21|93.21|0
1634093440000|2021-10-13 02:50:40|95.43|93.43|95.21|93.21|95.43|93.43|95.21|93.21|0
1634093450000|2021-10-13 02:50:50|95.1|93.1|95.21|93.21|95.21|93.21|95.1|93.1|0
1634093460000|2021-10-13 02:51:00|94.99|92.99|95.43|93.43|95.43|93.43|94.99|92.99|0
1634093480000|2021-10-13 02:51:20|95.21|93.21|95.43|93.43|95.43|93.43|95.21|93.21|0
1634093490000|2021-10-13 02:51:30|95.42|93.42|95.42|93.42|95.42|93.42|95.21|93.21|0
1634093500000|2021-10-13 02:51:40|95.31|93.31|95.21|93.21|95.31|93.31|95.21|93.21|0
1634093520000|2021-10-13 02:52:00|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1634093530000|2021-10-13 02:52:10|95.64|93.64|95.64|93.64|95.64|93.64|95.64|93.64|0
1634093540000|2021-10-13 02:52:20|95.42|93.42|95.42|93.42|95.64|93.64|95.42|93.42|0
1634093550000|2021-10-13 02:52:30|95.64|93.64|95.64|93.64|95.64|93.64|95.64|93.64|0
1634093560000|2021-10-13 02:52:40|95.86|93.86|95.74|93.74|95.86|93.86|95.64|93.64|0
1634093570000|2021-10-13 02:52:50|95.86|93.86|95.64|93.64|95.86|93.86|95.64|93.64|0
1634093580000|2021-10-13 02:53:00|95.42|93.42|95.64|93.64|95.64|93.64|95.42|93.42|0
1634093590000|2021-10-13 02:53:10|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634093600000|2021-10-13 02:53:20|95.74|93.74|95.64|93.64|95.74|93.74|95.64|93.64|0
1634093610000|2021-10-13 02:53:30|95.85|93.85|95.64|93.64|95.85|93.85|95.64|93.64|0
1634093620000|2021-10-13 02:53:40|95.74|93.74|95.85|93.85|95.85|93.85|95.74|93.74|0
1634093630000|2021-10-13 02:53:50|95.96|93.96|95.85|93.85|95.96|93.96|95.85|93.85|0
1634093640000|2021-10-13 02:54:00|95.74|93.74|95.64|93.64|95.85|93.85|95.64|93.64|0
1634093650000|2021-10-13 02:54:10|95.96|93.96|95.96|93.96|95.96|93.96|95.85|93.85|0
1634093660000|2021-10-13 02:54:20|96.07|94.07|95.85|93.85|96.07|94.07|95.85|93.85|0
1634093670000|2021-10-13 02:54:30|95.96|93.96|95.95|93.95|95.96|93.96|95.95|93.95|0
1634093680000|2021-10-13 02:54:40|95.85|93.85|96.07|94.07|96.07|94.07|95.85|93.85|0
1634093690000|2021-10-13 02:54:50|96.17|94.17|96.07|94.07|96.28|94.28|96.07|94.07|0
1634093700000|2021-10-13 02:55:00|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634093710000|2021-10-13 02:55:10|96.07|94.07|96.07|94.07|96.07|94.07|96.07|94.07|0
1634093720000|2021-10-13 02:55:20|95.95|93.95|95.95|93.95|95.95|93.95|95.95|93.95|0
1634093730000|2021-10-13 02:55:30|95.85|93.85|95.95|93.95|96.07|94.07|95.85|93.85|0
1634093740000|2021-10-13 02:55:40|96.07|94.07|96.06|94.06|96.07|94.07|96.06|94.06|0
1634093750000|2021-10-13 02:55:50|95.85|93.85|95.85|93.85|95.85|93.85|95.85|93.85|0
1634093760000|2021-10-13 02:56:00|95.95|93.95|95.95|93.95|95.95|93.95|95.95|93.95|0
1634093770000|2021-10-13 02:56:10|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1634093780000|2021-10-13 02:56:20|95.95|93.95|95.85|93.85|95.95|93.95|95.85|93.85|0
1634093810000|2021-10-13 02:56:50|96.06|94.06|96.06|94.06|96.06|94.06|96.06|94.06|0
1634093820000|2021-10-13 02:57:00|95.84|93.84|95.84|93.84|95.84|93.84|95.84|93.84|0
1634093830000|2021-10-13 02:57:10|96.06|94.06|96.06|94.06|96.06|94.06|95.84|93.84|0
1634093840000|2021-10-13 02:57:20|95.84|93.84|96.06|94.06|96.06|94.06|95.84|93.84|0
1634093850000|2021-10-13 02:57:30|95.95|93.95|96.28|94.28|96.28|94.28|95.95|93.95|0
1634093860000|2021-10-13 02:57:40|96.16|94.16|96.06|94.06|96.16|94.16|96.06|94.06|0
1634093870000|2021-10-13 02:57:50|96.16|94.16|96.16|94.16|96.16|94.16|96.16|94.16|0
1634093880000|2021-10-13 02:58:00|96.28|94.28|96.28|94.28|96.28|94.28|96.28|94.28|0
1634093890000|2021-10-13 02:58:10|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1634093900000|2021-10-13 02:58:20|96.71|94.71|96.71|94.71|96.71|94.71|96.71|94.71|0
1634093920000|2021-10-13 02:58:40|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1634093930000|2021-10-13 02:58:50|97.15|95.15|97.14|95.14|97.15|95.15|96.93|94.93|0
1634093940000|2021-10-13 02:59:00|96.93|94.93|96.93|94.93|96.93|94.93|96.71|94.71|0
1634093960000|2021-10-13 02:59:20|96.71|94.71|96.71|94.71|96.71|94.71|96.71|94.71|0
1634093980000|2021-10-13 02:59:40|96.49|94.49|96.49|94.49|96.49|94.49|96.49|94.49|0
1634093990000|2021-10-13 02:59:50|96.71|94.71|96.49|94.49|96.71|94.71|96.49|94.49|0
1634094000000|2021-10-13 03:00:00|97.14|95.14|98.02|96.02|98.02|96.02|97.14|95.14|0
1634094010000|2021-10-13 03:00:10|98.23|96.23|98.45|96.45|98.45|96.45|98.23|96.23|0
1634094020000|2021-10-13 03:00:20|98.67|96.67|98.45|96.45|98.67|96.67|98.45|96.45|0
1634094050000|2021-10-13 03:00:50|98.67|96.67|98.67|96.67|98.67|96.67|98.67|96.67|0
1634094060000|2021-10-13 03:01:00|98.89|96.89|98.89|96.89|99.11|97.11|98.89|96.89|0
1634094070000|2021-10-13 03:01:10|99.11|97.11|99.11|97.11|99.11|97.11|98.89|96.89|0
1634094080000|2021-10-13 03:01:20|99.33|97.33|99.33|97.33|99.33|97.33|99.11|97.11|0
1634094090000|2021-10-13 03:01:30|99.11|97.11|99.11|97.11|99.11|97.11|99.11|97.11|0
1634094100000|2021-10-13 03:01:40|98.99|96.99|99.11|97.11|99.11|97.11|98.99|96.99|0
1634094110000|2021-10-13 03:01:50|98.89|96.89|98.89|96.89|98.89|96.89|98.89|96.89|0
1634094120000|2021-10-13 03:02:00|99.11|97.11|98.89|96.89|99.11|97.11|98.89|96.89|0
1634094140000|2021-10-13 03:02:20|99.1|97.1|99.1|97.1|99.1|97.1|99.1|97.1|0
1634094150000|2021-10-13 03:02:30|98.88|96.88|98.88|96.88|98.88|96.88|98.88|96.88|0
1634094160000|2021-10-13 03:02:40|98.67|96.67|98.67|96.67|98.67|96.67|98.67|96.67|0
1634094170000|2021-10-13 03:02:50|98.66|96.66|98.66|96.66|98.66|96.66|98.66|96.66|0
1634094180000|2021-10-13 03:03:00|98.55|96.55|98.66|96.66|98.66|96.66|98.55|96.55|0
1634094190000|2021-10-13 03:03:10|98.88|96.88|98.88|96.88|98.88|96.88|98.88|96.88|0
1634094200000|2021-10-13 03:03:20|98.66|96.66|98.66|96.66|98.66|96.66|98.66|96.66|0
1634094230000|2021-10-13 03:03:50|98.44|96.44|98.44|96.44|98.44|96.44|98.44|96.44|0
1634094240000|2021-10-13 03:04:00|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1634094250000|2021-10-13 03:04:10|98.66|96.66|98.44|96.44|98.66|96.66|98.44|96.44|0
1634094260000|2021-10-13 03:04:20|98.55|96.55|98.44|96.44|98.66|96.66|98.44|96.44|0
1634094290000|2021-10-13 03:04:50|98.22|96.22|98|96|98.22|96.22|98|96|0
1634094310000|2021-10-13 03:05:10|98.11|96.11|98.33|96.33|98.33|96.33|98.11|96.11|0
1634094320000|2021-10-13 03:05:20|98.22|96.22|98.44|96.44|98.44|96.44|98.22|96.22|0
1634094330000|2021-10-13 03:05:30|98.22|96.22|98|96|98.22|96.22|98|96|0
1634094340000|2021-10-13 03:05:40|98.22|96.22|98|96|98.22|96.22|98|96|0
1634094350000|2021-10-13 03:05:50|98.22|96.22|98.22|96.22|98.22|96.22|98.22|96.22|0
1634094360000|2021-10-13 03:06:00|98|96|98|96|98|96|98|96|0
1634094370000|2021-10-13 03:06:10|98.11|96.11|98.22|96.22|98.22|96.22|98.11|96.11|0
1634094380000|2021-10-13 03:06:20|98.11|96.11|98|96|98.11|96.11|98|96|0
1634094400000|2021-10-13 03:06:40|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634094410000|2021-10-13 03:06:50|98|96|98|96|98|96|98|96|0
1634094420000|2021-10-13 03:07:00|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634094430000|2021-10-13 03:07:10|98|96|98|96|98|96|98|96|0
1634094440000|2021-10-13 03:07:20|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634094460000|2021-10-13 03:07:40|98|96|98|96|98|96|98|96|0
1634094470000|2021-10-13 03:07:50|98.22|96.22|98.22|96.22|98.22|96.22|98.22|96.22|0
1634094480000|2021-10-13 03:08:00|98.21|96.21|98|96|98.21|96.21|98|96|0
1634094510000|2021-10-13 03:08:30|97.99|95.99|97.99|95.99|97.99|95.99|97.99|95.99|0
1634094520000|2021-10-13 03:08:40|97.78|95.78|97.78|95.78|97.78|95.78|97.78|95.78|0
1634094540000|2021-10-13 03:09:00|97.56|95.56|97.56|95.56|97.78|95.78|97.56|95.56|0
1634094570000|2021-10-13 03:09:30|97.66|95.66|97.77|95.77|97.77|95.77|97.56|95.56|0
1634094580000|2021-10-13 03:09:40|97.55|95.55|97.55|95.55|97.55|95.55|97.55|95.55|0
1634094590000|2021-10-13 03:09:50|97.66|95.66|97.55|95.55|97.66|95.66|97.55|95.55|0
1634094600000|2021-10-13 03:10:00|97.66|95.66|97.55|95.55|97.66|95.66|97.55|95.55|0
1634094610000|2021-10-13 03:10:10|97.77|95.77|97.34|95.34|97.77|95.77|97.34|95.34|0
1634094620000|2021-10-13 03:10:20|97.55|95.55|97.77|95.77|97.77|95.77|97.55|95.55|0
1634094630000|2021-10-13 03:10:30|97.99|95.99|97.99|95.99|97.99|95.99|97.99|95.99|0
1634094640000|2021-10-13 03:10:40|97.77|95.77|97.77|95.77|97.77|95.77|97.77|95.77|0
1634094650000|2021-10-13 03:10:50|97.55|95.55|97.55|95.55|97.55|95.55|97.55|95.55|0
1634094660000|2021-10-13 03:11:00|97.77|95.77|97.77|95.77|97.77|95.77|97.77|95.77|0
1634094680000|2021-10-13 03:11:20|97.99|95.99|97.77|95.77|97.99|95.99|97.77|95.77|0
1634094690000|2021-10-13 03:11:30|97.55|95.55|97.55|95.55|97.55|95.55|97.55|95.55|0
1634094700000|2021-10-13 03:11:40|97.11|95.11|97.33|95.33|97.33|95.33|97.11|95.11|0
1634094730000|2021-10-13 03:12:10|97.55|95.55|97.33|95.33|97.55|95.55|97.33|95.33|0
1634094750000|2021-10-13 03:12:30|97.22|95.22|97.33|95.33|97.33|95.33|97.22|95.22|0
1634094760000|2021-10-13 03:12:40|97.22|95.22|97.55|95.55|97.55|95.55|97.22|95.22|0
1634094770000|2021-10-13 03:12:50|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1634094800000|2021-10-13 03:13:20|97.55|95.55|97.55|95.55|97.55|95.55|97.55|95.55|0
1634094810000|2021-10-13 03:13:30|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1634094820000|2021-10-13 03:13:40|97.11|95.11|97.11|95.11|97.11|95.11|97.11|95.11|0
1634094830000|2021-10-13 03:13:50|97.33|95.33|97.33|95.33|97.33|95.33|97.33|95.33|0
1634094840000|2021-10-13 03:14:00|97.54|95.54|97.54|95.54|97.54|95.54|97.54|95.54|0
1634094870000|2021-10-13 03:14:30|97.33|95.33|97.32|95.32|97.33|95.33|97.32|95.32|0
1634094900000|2021-10-13 03:15:00|97.11|95.11|97.54|95.54|97.54|95.54|97.11|95.11|0
1634094920000|2021-10-13 03:15:20|97.76|95.76|97.32|95.32|97.76|95.76|97.32|95.32|0
1634094930000|2021-10-13 03:15:30|97.1|95.1|97.32|95.32|97.32|95.32|97.1|95.1|0
1634094940000|2021-10-13 03:15:40|97.1|95.1|97.1|95.1|97.21|95.21|97.1|95.1|0
1634094950000|2021-10-13 03:15:50|97.32|95.32|97.1|95.1|97.32|95.32|97.1|95.1|0
1634094960000|2021-10-13 03:16:00|97.32|95.32|97.43|95.43|97.43|95.43|97.32|95.32|0
1634094970000|2021-10-13 03:16:10|97.32|95.32|97.54|95.54|97.54|95.54|97.32|95.32|0
1634094980000|2021-10-13 03:16:20|97.76|95.76|97.76|95.76|97.76|95.76|97.76|95.76|0
1634094990000|2021-10-13 03:16:30|97.98|95.98|98.08|96.08|98.08|96.08|97.98|95.98|0
1634095000000|2021-10-13 03:16:40|98.41|96.41|98.85|96.85|98.85|96.85|98.41|96.41|0
1634095010000|2021-10-13 03:16:50|98.96|96.96|99.07|97.07|99.07|97.07|98.96|96.96|0
1634095020000|2021-10-13 03:17:00|99.29|97.29|99.51|97.51|99.51|97.51|99.29|97.29|0
1634095030000|2021-10-13 03:17:10|99.29|97.29|99.29|97.29|99.29|97.29|99.07|97.07|0
1634095040000|2021-10-13 03:17:20|99.07|97.07|99.17|97.17|99.17|97.17|99.07|97.07|0
1634095050000|2021-10-13 03:17:30|99.29|97.29|99.07|97.07|99.29|97.29|99.07|97.07|0
1634095060000|2021-10-13 03:17:40|99.29|97.29|99.51|97.51|99.51|97.51|99.29|97.29|0
1634095070000|2021-10-13 03:17:50|99.73|97.73|100.17|98.17|100.39|98.39|99.73|97.73|0
1634095080000|2021-10-13 03:18:00|99.95|97.95|99.73|97.73|99.95|97.95|99.73|97.73|0
1634095090000|2021-10-13 03:18:10|99.95|97.95|100.17|98.17|100.17|98.17|99.95|97.95|0
1634095100000|2021-10-13 03:18:20|99.95|97.95|100.05|98.05|100.05|98.05|99.95|97.95|0
1634095110000|2021-10-13 03:18:30|99.95|97.95|99.95|97.95|99.95|97.95|99.73|97.73|0
1634095120000|2021-10-13 03:18:40|100.17|98.17|100.17|98.17|100.17|98.17|99.95|97.95|0
1634095130000|2021-10-13 03:18:50|100.05|98.05|100.17|98.17|100.17|98.17|100.05|98.05|0
1634095140000|2021-10-13 03:19:00|99.95|97.95|99.83|97.83|99.95|97.95|99.72|97.72|0
1634095150000|2021-10-13 03:19:10|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1634095160000|2021-10-13 03:19:20|99.5|97.5|99.5|97.5|99.61|97.61|99.5|97.5|0
1634095180000|2021-10-13 03:19:40|99.39|97.39|99.28|97.28|99.39|97.39|99.28|97.28|0
1634095190000|2021-10-13 03:19:50|99.06|97.06|99.28|97.28|99.28|97.28|99.06|97.06|0
1634095200000|2021-10-13 03:20:00|99.5|97.5|100.6|98.6|100.6|98.6|99.5|97.5|0
1634095220000|2021-10-13 03:20:20|100.71|98.71|100.38|98.38|100.71|98.71|100.38|98.38|0
1634095230000|2021-10-13 03:20:30|100.6|98.6|100.38|98.38|100.6|98.6|100.38|98.38|0
1634095250000|2021-10-13 03:20:50|100.16|98.16|100.16|98.16|100.38|98.38|100.16|98.16|0
1634095260000|2021-10-13 03:21:00|100.38|98.38|100.38|98.38|100.38|98.38|100.38|98.38|0
1634095270000|2021-10-13 03:21:10|100.16|98.16|100.16|98.16|100.16|98.16|100.16|98.16|0
1634095290000|2021-10-13 03:21:30|100.82|98.82|100.82|98.82|100.82|98.82|100.82|98.82|0
1634095300000|2021-10-13 03:21:40|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1634095310000|2021-10-13 03:21:50|100.82|98.82|100.82|98.82|100.82|98.82|100.82|98.82|0
1634095320000|2021-10-13 03:22:00|100.6|98.6|100.7|98.7|100.71|98.71|100.6|98.6|0
1634095330000|2021-10-13 03:22:10|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1634095350000|2021-10-13 03:22:30|100.38|98.38|100.16|98.16|100.38|98.38|100.16|98.16|0
1634095380000|2021-10-13 03:23:00|100.26|98.26|100.16|98.16|100.38|98.38|100.16|98.16|0
1634095390000|2021-10-13 03:23:10|100.26|98.26|99.94|97.94|100.38|98.38|99.94|97.94|0
1634095400000|2021-10-13 03:23:20|99.93|97.93|100.38|98.38|100.38|98.38|99.93|97.93|0
1634095410000|2021-10-13 03:23:30|100.48|98.48|100.6|98.6|100.6|98.6|100.48|98.48|0
1634095420000|2021-10-13 03:23:40|100.15|98.15|99.93|97.93|100.15|98.15|99.93|97.93|0
1634095450000|2021-10-13 03:24:10|99.71|97.71|99.93|97.93|99.93|97.93|99.71|97.71|0
1634095460000|2021-10-13 03:24:20|99.82|97.82|99.93|97.93|99.93|97.93|99.82|97.82|0
1634095470000|2021-10-13 03:24:30|99.82|97.82|99.71|97.71|99.82|97.82|99.71|97.71|0
1634095490000|2021-10-13 03:24:50|99.93|97.93|99.93|97.93|100.15|98.15|99.93|97.93|0
1634095500000|2021-10-13 03:25:00|99.71|97.71|99.93|97.93|99.93|97.93|99.71|97.71|0
1634095510000|2021-10-13 03:25:10|99.71|97.71|99.93|97.93|99.93|97.93|99.71|97.71|0
1634095520000|2021-10-13 03:25:20|99.49|97.49|99.71|97.71|99.71|97.71|99.49|97.49|0
1634095530000|2021-10-13 03:25:30|99.49|97.49|99.49|97.49|99.49|97.49|99.49|97.49|0
1634095540000|2021-10-13 03:25:40|99.27|97.27|99.49|97.49|99.49|97.49|99.27|97.27|0
1634095550000|2021-10-13 03:25:50|99.37|97.37|99.37|97.37|99.49|97.49|99.37|97.37|0
1634095560000|2021-10-13 03:26:00|99.27|97.27|99.27|97.27|99.27|97.27|99.27|97.27|0
1634095570000|2021-10-13 03:26:10|99.15|97.15|99.15|97.15|99.15|97.15|99.15|97.15|0
1634095580000|2021-10-13 03:26:20|99.05|97.05|99.27|97.27|99.27|97.27|99.05|97.05|0
1634095610000|2021-10-13 03:26:50|99.49|97.49|99.49|97.49|99.49|97.49|99.49|97.49|0
1634095620000|2021-10-13 03:27:00|99.27|97.27|99.27|97.27|99.37|97.37|99.27|97.27|0
1634095630000|2021-10-13 03:27:10|99.49|97.49|99.49|97.49|99.49|97.49|99.49|97.49|0
1634095640000|2021-10-13 03:27:20|99.27|97.27|99.49|97.49|99.49|97.49|99.27|97.27|0
1634095650000|2021-10-13 03:27:30|99.27|97.27|99.48|97.48|99.49|97.49|99.27|97.27|0
1634095660000|2021-10-13 03:27:40|99.37|97.37|99.48|97.48|99.48|97.48|99.37|97.37|0
1634095700000|2021-10-13 03:28:20|99.7|97.7|99.92|97.92|99.92|97.92|99.7|97.7|0
1634095710000|2021-10-13 03:28:30|100.14|98.14|99.92|97.92|100.14|98.14|99.92|97.92|0
1634095720000|2021-10-13 03:28:40|99.7|97.7|99.81|97.81|99.81|97.81|99.7|97.7|0
1634095730000|2021-10-13 03:28:50|99.92|97.92|99.92|97.92|99.92|97.92|99.81|97.81|0
1634095760000|2021-10-13 03:29:20|100.14|98.14|100.14|98.14|100.36|98.36|100.14|98.14|0
1634095770000|2021-10-13 03:29:30|100.25|98.25|100.36|98.36|100.36|98.36|100.25|98.25|0
1634095780000|2021-10-13 03:29:40|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1634095790000|2021-10-13 03:29:50|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1634095800000|2021-10-13 03:30:00|99.7|97.7|99.92|97.92|99.92|97.92|99.7|97.7|0
1634095810000|2021-10-13 03:30:10|99.8|97.8|99.7|97.7|99.8|97.8|99.7|97.7|0
1634095830000|2021-10-13 03:30:30|99.8|97.8|99.92|97.92|100.14|98.14|99.8|97.8|0
1634095840000|2021-10-13 03:30:40|99.7|97.7|99.48|97.48|99.7|97.7|99.48|97.48|0
1634095850000|2021-10-13 03:30:50|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1634095860000|2021-10-13 03:31:00|99.48|97.48|99.7|97.7|99.92|97.92|99.48|97.48|0
1634095870000|2021-10-13 03:31:10|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1634095900000|2021-10-13 03:31:40|100.02|98.02|100.14|98.14|100.14|98.14|100.02|98.02|0
1634095910000|2021-10-13 03:31:50|99.91|97.91|100.02|98.02|100.02|98.02|99.91|97.91|0
1634095920000|2021-10-13 03:32:00|99.91|97.91|100.13|98.13|100.13|98.13|99.91|97.91|0
1634095930000|2021-10-13 03:32:10|99.91|97.91|99.91|97.91|99.91|97.91|99.8|97.8|0
1634095940000|2021-10-13 03:32:20|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634095950000|2021-10-13 03:32:30|100.13|98.13|99.91|97.91|100.13|98.13|99.91|97.91|0
1634095960000|2021-10-13 03:32:40|99.69|97.69|99.91|97.91|99.91|97.91|99.69|97.69|0
1634095980000|2021-10-13 03:33:00|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634095990000|2021-10-13 03:33:10|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1634096000000|2021-10-13 03:33:20|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1634096010000|2021-10-13 03:33:30|99.58|97.58|99.91|97.91|99.91|97.91|99.58|97.58|0
1634096020000|2021-10-13 03:33:40|99.8|97.8|99.69|97.69|99.8|97.8|99.69|97.69|0
1634096030000|2021-10-13 03:33:50|99.47|97.47|99.47|97.47|99.47|97.47|99.47|97.47|0
1634096050000|2021-10-13 03:34:10|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1634096070000|2021-10-13 03:34:30|99.57|97.57|99.47|97.47|99.69|97.69|99.47|97.47|0
1634096100000|2021-10-13 03:35:00|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1634096120000|2021-10-13 03:35:20|99.47|97.47|99.69|97.69|99.69|97.69|99.47|97.47|0
1634096130000|2021-10-13 03:35:30|99.47|97.47|99.69|97.69|99.69|97.69|99.47|97.47|0
1634096160000|2021-10-13 03:36:00|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1634096170000|2021-10-13 03:36:10|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634096190000|2021-10-13 03:36:30|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1634096220000|2021-10-13 03:37:00|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634096230000|2021-10-13 03:37:10|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1634096260000|2021-10-13 03:37:40|99.9|97.9|99.68|97.68|99.9|97.9|99.68|97.68|0
1634096270000|2021-10-13 03:37:50|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634096290000|2021-10-13 03:38:10|99.24|97.24|99.24|97.24|99.24|97.24|99.24|97.24|0
1634096300000|2021-10-13 03:38:20|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634096310000|2021-10-13 03:38:30|99.56|97.56|99.46|97.46|99.68|97.68|99.46|97.46|0
1634096330000|2021-10-13 03:38:50|99.24|97.24|99.24|97.24|99.46|97.46|99.24|97.24|0
1634096340000|2021-10-13 03:39:00|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634096360000|2021-10-13 03:39:20|99.68|97.68|99.46|97.46|99.68|97.68|99.46|97.46|0
1634096370000|2021-10-13 03:39:30|99.24|97.24|99.46|97.46|99.46|97.46|99.24|97.24|0
1634096400000|2021-10-13 03:40:00|99.68|97.68|99.68|97.68|99.68|97.68|99.68|97.68|0
1634096410000|2021-10-13 03:40:10|99.46|97.46|99.68|97.68|99.68|97.68|99.46|97.46|0
1634096420000|2021-10-13 03:40:20|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1634096490000|2021-10-13 03:41:30|99.45|97.45|99.45|97.45|99.45|97.45|99.45|97.45|0
1634096510000|2021-10-13 03:41:50|99.67|97.67|99.89|97.89|99.89|97.89|99.67|97.67|0
1634096520000|2021-10-13 03:42:00|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1634096530000|2021-10-13 03:42:10|99.89|97.89|99.89|97.89|99.89|97.89|99.89|97.89|0
1634096580000|2021-10-13 03:43:00|100.11|98.11|99.89|97.89|100.11|98.11|99.89|97.89|0
1634096590000|2021-10-13 03:43:10|100.11|98.11|100.11|98.11|100.11|98.11|99.89|97.89|0
1634096610000|2021-10-13 03:43:30|99.89|97.89|100.11|98.11|100.11|98.11|99.89|97.89|0
1634096620000|2021-10-13 03:43:40|99.89|97.89|99.89|97.89|99.89|97.89|99.89|97.89|0
1634096630000|2021-10-13 03:43:50|100.11|98.11|100.11|98.11|100.11|98.11|100.11|98.11|0
1634096640000|2021-10-13 03:44:00|99.89|97.89|99.89|97.89|99.89|97.89|99.89|97.89|0
1634096670000|2021-10-13 03:44:30|99.67|97.67|99.89|97.89|99.89|97.89|99.67|97.67|0
1634096690000|2021-10-13 03:44:50|99.66|97.66|99.66|97.66|99.66|97.66|99.44|97.44|0
1634096700000|2021-10-13 03:45:00|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634096710000|2021-10-13 03:45:10|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634096720000|2021-10-13 03:45:20|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634096730000|2021-10-13 03:45:30|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634096740000|2021-10-13 03:45:40|99.66|97.66|99.44|97.44|99.66|97.66|99.44|97.44|0
1634096750000|2021-10-13 03:45:50|99.22|97.22|99.44|97.44|99.44|97.44|99.22|97.22|0
1634096800000|2021-10-13 03:46:40|99.22|97.22|99.22|97.22|99.22|97.22|99.22|97.22|0
1634096820000|2021-10-13 03:47:00|99.44|97.44|99.66|97.66|99.66|97.66|99.44|97.44|0
1634096830000|2021-10-13 03:47:10|99.76|97.76|99.76|97.76|99.76|97.76|99.76|97.76|0
1634096840000|2021-10-13 03:47:20|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634096860000|2021-10-13 03:47:40|100.1|98.1|99.88|97.88|100.1|98.1|99.88|97.88|0
1634096880000|2021-10-13 03:48:00|99.76|97.76|99.76|97.76|99.76|97.76|99.76|97.76|0
1634096890000|2021-10-13 03:48:10|99.88|97.88|100.1|98.1|100.1|98.1|99.88|97.88|0
1634096900000|2021-10-13 03:48:20|99.88|97.88|100.1|98.1|100.1|98.1|99.88|97.88|0
1634096910000|2021-10-13 03:48:30|99.98|97.98|100.1|98.1|100.1|98.1|99.98|97.98|0
1634096920000|2021-10-13 03:48:40|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634096940000|2021-10-13 03:49:00|99.65|97.65|99.43|97.43|99.65|97.65|99.43|97.43|0
1634096950000|2021-10-13 03:49:10|99.65|97.65|99.65|97.65|99.65|97.65|99.65|97.65|0
1634096960000|2021-10-13 03:49:20|99.54|97.54|99.43|97.43|99.54|97.54|99.43|97.43|0
1634096990000|2021-10-13 03:49:50|99.65|97.65|99.65|97.65|99.65|97.65|99.65|97.65|0
1634097000000|2021-10-13 03:50:00|99.87|97.87|99.87|97.87|99.87|97.87|99.87|97.87|0
1634097010000|2021-10-13 03:50:10|99.65|97.65|99.65|97.65|99.65|97.65|99.65|97.65|0
1634097030000|2021-10-13 03:50:30|99.43|97.43|99.65|97.65|99.65|97.65|99.43|97.43|0
1634097050000|2021-10-13 03:50:50|99.43|97.43|99.43|97.43|99.43|97.43|99.43|97.43|0
1634097060000|2021-10-13 03:51:00|99.54|97.54|99.65|97.65|99.65|97.65|99.54|97.54|0
1634097080000|2021-10-13 03:51:20|99.54|97.54|99.53|97.53|99.65|97.65|99.53|97.53|0
1634097090000|2021-10-13 03:51:30|99.43|97.43|99.43|97.43|99.43|97.43|99.43|97.43|0
1634097100000|2021-10-13 03:51:40|99.21|97.21|99.43|97.43|99.43|97.43|99.21|97.21|0
1634097130000|2021-10-13 03:52:10|98.99|96.99|99.21|97.21|99.21|97.21|98.99|96.99|0
1634097150000|2021-10-13 03:52:30|98.99|96.99|98.99|96.99|98.99|96.99|98.99|96.99|0
1634097160000|2021-10-13 03:52:40|99.21|97.21|99.43|97.43|99.43|97.43|99.21|97.21|0
1634097170000|2021-10-13 03:52:50|99.21|97.21|99.43|97.43|99.43|97.43|99.21|97.21|0
1634097190000|2021-10-13 03:53:10|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1634097210000|2021-10-13 03:53:30|99.64|97.64|99.64|97.64|99.64|97.64|99.64|97.64|0
1634097220000|2021-10-13 03:53:40|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1634097240000|2021-10-13 03:54:00|99.31|97.31|99.2|97.2|99.31|97.31|99.2|97.2|0
1634097290000|2021-10-13 03:54:50|99.09|97.09|99.09|97.09|99.09|97.09|99.09|97.09|0
1634097300000|2021-10-13 03:55:00|99.2|97.2|98.98|96.98|99.2|97.2|98.98|96.98|0
1634097310000|2021-10-13 03:55:10|99.2|97.2|99.2|97.2|99.2|97.2|99.2|97.2|0
1634097320000|2021-10-13 03:55:20|99.31|97.31|99.42|97.42|99.42|97.42|99.2|97.2|0
1634097330000|2021-10-13 03:55:30|99.31|97.31|99.2|97.2|99.31|97.31|99.2|97.2|0
1634097340000|2021-10-13 03:55:40|99.08|97.08|98.98|96.98|99.08|97.08|98.98|96.98|0
1634097350000|2021-10-13 03:55:50|99.2|97.2|98.98|96.98|99.2|97.2|98.98|96.98|0
1634097360000|2021-10-13 03:56:00|99.08|97.08|98.98|96.98|99.08|97.08|98.98|96.98|0
1634097370000|2021-10-13 03:56:10|99.2|97.2|98.98|96.98|99.2|97.2|98.98|96.98|0
1634097390000|2021-10-13 03:56:30|99.2|97.2|99.2|97.2|99.2|97.2|99.2|97.2|0
1634097400000|2021-10-13 03:56:40|99.3|97.3|99.3|97.3|99.3|97.3|99.3|97.3|0
1634097410000|2021-10-13 03:56:50|99.2|97.2|99.42|97.42|99.42|97.42|99.2|97.2|0
1634097420000|2021-10-13 03:57:00|99.64|97.64|99.52|97.52|99.64|97.64|99.42|97.42|0
1634097430000|2021-10-13 03:57:10|99.64|97.64|99.42|97.42|99.64|97.64|99.42|97.42|0
1634097440000|2021-10-13 03:57:20|99.64|97.64|99.64|97.64|99.64|97.64|99.64|97.64|0
1634097450000|2021-10-13 03:57:30|99.63|97.63|99.19|97.19|99.63|97.63|99.19|97.19|0
1634097470000|2021-10-13 03:57:50|99.41|97.41|99.3|97.3|99.41|97.41|99.19|97.19|0
1634097480000|2021-10-13 03:58:00|99.19|97.19|99.41|97.41|99.41|97.41|99.19|97.19|0
1634097510000|2021-10-13 03:58:30|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1634097520000|2021-10-13 03:58:40|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1634097530000|2021-10-13 03:58:50|99.41|97.41|99.3|97.3|99.41|97.41|99.3|97.3|0
1634097540000|2021-10-13 03:59:00|99.41|97.41|99.41|97.41|99.41|97.41|99.41|97.41|0
1634097600000|2021-10-13 04:00:00|99.63|97.63|99.73|97.73|99.73|97.73|99.63|97.63|0
1634097610000|2021-10-13 04:00:10|99.85|97.85|99.85|97.85|99.85|97.85|99.85|97.85|0
1634097620000|2021-10-13 04:00:20|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1634097660000|2021-10-13 04:01:00|100.29|98.29|100.07|98.07|100.29|98.29|99.85|97.85|0
1634097670000|2021-10-13 04:01:10|100.17|98.17|100.07|98.07|100.17|98.17|100.07|98.07|0
1634097680000|2021-10-13 04:01:20|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1634097690000|2021-10-13 04:01:30|100.29|98.29|100.29|98.29|100.29|98.29|100.29|98.29|0
1634097700000|2021-10-13 04:01:40|100.07|98.07|100.29|98.29|100.29|98.29|100.07|98.07|0
1634097710000|2021-10-13 04:01:50|100.51|98.51|100.73|98.73|100.73|98.73|100.51|98.51|0
1634097720000|2021-10-13 04:02:00|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1634097730000|2021-10-13 04:02:10|100.61|98.61|100.73|98.73|100.73|98.73|100.61|98.61|0
1634097760000|2021-10-13 04:02:40|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1634097770000|2021-10-13 04:02:50|100.73|98.73|100.51|98.51|100.73|98.73|100.51|98.51|0
1634097780000|2021-10-13 04:03:00|100.73|98.73|100.73|98.73|100.73|98.73|100.5|98.5|0
1634097790000|2021-10-13 04:03:10|100.61|98.61|100.5|98.5|100.73|98.73|100.5|98.5|0
1634097810000|2021-10-13 04:03:30|100.72|98.72|100.72|98.72|100.72|98.72|100.72|98.72|0
1634097820000|2021-10-13 04:03:40|100.5|98.5|100.5|98.5|100.61|98.61|100.5|98.5|0
1634097830000|2021-10-13 04:03:50|100.61|98.61|100.5|98.5|100.61|98.61|100.5|98.5|0
1634097840000|2021-10-13 04:04:00|100.28|98.28|100.61|98.61|100.61|98.61|100.28|98.28|0
1634097850000|2021-10-13 04:04:10|100.5|98.5|100.72|98.72|100.72|98.72|100.5|98.5|0
1634097860000|2021-10-13 04:04:20|100.5|98.5|100.72|98.72|100.72|98.72|100.5|98.5|0
1634097870000|2021-10-13 04:04:30|100.61|98.61|100.61|98.61|100.72|98.72|100.5|98.5|0
1634097880000|2021-10-13 04:04:40|100.72|98.72|100.5|98.5|100.72|98.72|100.5|98.5|0
1634097910000|2021-10-13 04:05:10|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1634097950000|2021-10-13 04:05:50|100.5|98.5|100.5|98.5|100.5|98.5|100.5|98.5|0
1634097960000|2021-10-13 04:06:00|100.72|98.72|100.5|98.5|100.72|98.72|100.5|98.5|0
1634097980000|2021-10-13 04:06:20|100.6|98.6|100.72|98.72|100.72|98.72|100.6|98.6|0
1634097990000|2021-10-13 04:06:30|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1634098000000|2021-10-13 04:06:40|100.72|98.72|100.94|98.94|100.94|98.94|100.72|98.72|0
1634098030000|2021-10-13 04:07:10|100.82|98.82|100.82|98.82|100.82|98.82|100.82|98.82|0
1634098040000|2021-10-13 04:07:20|100.72|98.72|100.72|98.72|100.72|98.72|100.72|98.72|0
1634098070000|2021-10-13 04:07:50|100.71|98.71|100.94|98.94|100.94|98.94|100.71|98.71|0
1634098080000|2021-10-13 04:08:00|101.16|99.16|101.16|99.16|101.16|99.16|101.16|99.16|0
1634098090000|2021-10-13 04:08:10|101.26|99.26|101.38|99.38|101.38|99.38|101.26|99.26|0
1634098100000|2021-10-13 04:08:20|101.6|99.6|101.38|99.38|101.6|99.6|101.38|99.38|0
1634098110000|2021-10-13 04:08:30|101.48|99.48|101.6|99.6|101.6|99.6|101.38|99.38|0
1634098120000|2021-10-13 04:08:40|101.82|99.82|101.38|99.38|101.82|99.82|101.38|99.38|0
1634098130000|2021-10-13 04:08:50|101.6|99.6|101.6|99.6|101.6|99.6|101.6|99.6|0
1634098140000|2021-10-13 04:09:00|101.82|99.82|101.6|99.6|101.82|99.82|101.6|99.6|0
1634098150000|2021-10-13 04:09:10|101.7|99.7|101.82|99.82|101.82|99.82|101.7|99.7|0
1634098160000|2021-10-13 04:09:20|101.7|99.7|101.6|99.6|101.7|99.7|101.6|99.6|0
1634098170000|2021-10-13 04:09:30|101.82|99.82|101.6|99.6|101.82|99.82|101.6|99.6|0
1634098180000|2021-10-13 04:09:40|101.37|99.37|101.37|99.37|101.37|99.37|101.37|99.37|0
1634098190000|2021-10-13 04:09:50|101.6|99.6|101.6|99.6|101.6|99.6|101.6|99.6|0
1634098210000|2021-10-13 04:10:10|101.48|99.48|101.37|99.37|101.48|99.48|101.37|99.37|0
1634098220000|2021-10-13 04:10:20|101.15|99.15|101.15|99.15|101.15|99.15|101.15|99.15|0
1634098230000|2021-10-13 04:10:30|101.37|99.37|101.37|99.37|101.37|99.37|101.37|99.37|0
1634098240000|2021-10-13 04:10:40|101.59|99.59|101.82|99.82|101.82|99.82|101.59|99.59|0
1634098250000|2021-10-13 04:10:50|101.59|99.59|101.37|99.37|101.59|99.59|101.37|99.37|0
1634098270000|2021-10-13 04:11:10|101.15|99.15|101.15|99.15|101.15|99.15|101.15|99.15|0
1634098280000|2021-10-13 04:11:20|101.03|99.03|101.15|99.15|101.15|99.15|101.03|99.03|0
1634098290000|2021-10-13 04:11:30|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1634098300000|2021-10-13 04:11:40|100.71|98.71|100.93|98.93|100.93|98.93|100.71|98.71|0
1634098310000|2021-10-13 04:11:50|100.71|98.71|100.93|98.93|100.93|98.93|100.71|98.71|0
1634098320000|2021-10-13 04:12:00|101.15|99.15|101.15|99.15|101.15|99.15|100.93|98.93|0
1634098330000|2021-10-13 04:12:10|101.37|99.37|101.15|99.15|101.37|99.37|101.15|99.15|0
1634098340000|2021-10-13 04:12:20|101.37|99.37|101.37|99.37|101.37|99.37|101.37|99.37|0
1634098350000|2021-10-13 04:12:30|101.25|99.25|101.37|99.37|101.37|99.37|101.25|99.25|0
1634098360000|2021-10-13 04:12:40|101.15|99.15|101.37|99.37|101.37|99.37|101.15|99.15|0
1634098370000|2021-10-13 04:12:50|101.25|99.25|101.37|99.37|101.37|99.37|101.25|99.25|0
1634098380000|2021-10-13 04:13:00|101.25|99.25|100.92|98.92|101.25|99.25|100.92|98.92|0
1634098400000|2021-10-13 04:13:20|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1634098410000|2021-10-13 04:13:30|100.81|98.81|100.92|98.92|100.92|98.92|100.7|98.7|0
1634098420000|2021-10-13 04:13:40|100.7|98.7|100.92|98.92|100.92|98.92|100.7|98.7|0
1634098440000|2021-10-13 04:14:00|100.81|98.81|100.7|98.7|100.92|98.92|100.7|98.7|0
1634098470000|2021-10-13 04:14:30|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1634098480000|2021-10-13 04:14:40|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1634098500000|2021-10-13 04:15:00|100.48|98.48|100.7|98.7|100.7|98.7|100.48|98.48|0
1634098510000|2021-10-13 04:15:10|100.58|98.58|100.58|98.58|100.58|98.58|100.58|98.58|0
1634098520000|2021-10-13 04:15:20|100.7|98.7|100.48|98.48|100.7|98.7|100.48|98.48|0
1634098530000|2021-10-13 04:15:30|100.7|98.7|100.48|98.48|100.7|98.7|100.48|98.48|0
1634098540000|2021-10-13 04:15:40|100.25|98.25|100.25|98.25|100.25|98.25|100.25|98.25|0
1634098560000|2021-10-13 04:16:00|100.48|98.48|100.25|98.25|100.48|98.48|100.25|98.25|0
1634098570000|2021-10-13 04:16:10|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1634098580000|2021-10-13 04:16:20|100.03|98.03|100.03|98.03|100.25|98.25|100.03|98.03|0
1634098590000|2021-10-13 04:16:30|100.25|98.25|100.25|98.25|100.25|98.25|100.03|98.03|0
1634098600000|2021-10-13 04:16:40|100.03|98.03|100.25|98.25|100.25|98.25|100.03|98.03|0
1634098620000|2021-10-13 04:17:00|100.47|98.47|100.25|98.25|100.47|98.47|100.25|98.25|0
1634098640000|2021-10-13 04:17:20|100.36|98.36|100.25|98.25|100.36|98.36|100.25|98.25|0
1634098660000|2021-10-13 04:17:40|100.03|98.03|100.03|98.03|100.03|98.03|100.03|98.03|0
1634098680000|2021-10-13 04:18:00|99.81|97.81|99.59|97.59|99.81|97.81|99.59|97.59|0
1634098700000|2021-10-13 04:18:20|99.81|97.81|99.81|97.81|99.81|97.81|99.81|97.81|0
1634098710000|2021-10-13 04:18:30|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1634098720000|2021-10-13 04:18:40|99.69|97.69|99.59|97.59|99.69|97.69|99.59|97.59|0
1634098730000|2021-10-13 04:18:50|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1634098750000|2021-10-13 04:19:10|99.58|97.58|99.58|97.58|99.58|97.58|99.58|97.58|0
1634098780000|2021-10-13 04:19:40|99.8|97.8|99.8|97.8|99.8|97.8|99.58|97.58|0
1634098790000|2021-10-13 04:19:50|99.69|97.69|99.69|97.69|99.8|97.8|99.58|97.58|0
1634098800000|2021-10-13 04:20:00|99.58|97.58|99.8|97.8|99.8|97.8|99.58|97.58|0
1634098830000|2021-10-13 04:20:30|100.24|98.24|100.02|98.02|100.24|98.24|100.02|98.02|0
1634098840000|2021-10-13 04:20:40|100.24|98.24|100.24|98.24|100.24|98.24|100.24|98.24|0
1634098860000|2021-10-13 04:21:00|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634098880000|2021-10-13 04:21:20|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1634098890000|2021-10-13 04:21:30|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634098900000|2021-10-13 04:21:40|99.8|97.8|99.8|97.8|99.8|97.8|99.8|97.8|0
1634098910000|2021-10-13 04:21:50|99.91|97.91|100.02|98.02|100.02|98.02|99.91|97.91|0
1634098920000|2021-10-13 04:22:00|100.24|98.24|100.13|98.13|100.24|98.24|100.13|98.13|0
1634098930000|2021-10-13 04:22:10|100.02|98.02|100.02|98.02|100.02|98.02|100.02|98.02|0
1634098950000|2021-10-13 04:22:30|99.8|97.8|99.8|97.8|99.8|97.8|99.8|97.8|0
1634098970000|2021-10-13 04:22:50|100.02|98.02|100.02|98.02|100.12|98.12|100.02|98.02|0
1634098990000|2021-10-13 04:23:10|100.24|98.24|100.24|98.24|100.24|98.24|100.24|98.24|0
1634099000000|2021-10-13 04:23:20|100.46|98.46|100.46|98.46|100.46|98.46|100.46|98.46|0
1634099010000|2021-10-13 04:23:30|100.24|98.24|100.24|98.24|100.24|98.24|100.24|98.24|0
1634099020000|2021-10-13 04:23:40|100.34|98.34|100.46|98.46|100.46|98.46|100.34|98.34|0
1634099030000|2021-10-13 04:23:50|100.24|98.24|100.24|98.24|100.24|98.24|100.24|98.24|0
1634099040000|2021-10-13 04:24:00|100.46|98.46|100.46|98.46|100.46|98.46|100.46|98.46|0
1634099060000|2021-10-13 04:24:20|100.24|98.24|100.46|98.46|100.46|98.46|100.23|98.23|0
1634099070000|2021-10-13 04:24:30|100.23|98.23|100.46|98.46|100.46|98.46|100.23|98.23|0
1634099080000|2021-10-13 04:24:40|100.68|98.68|100.68|98.68|100.68|98.68|100.68|98.68|0
1634099090000|2021-10-13 04:24:50|100.46|98.46|100.68|98.68|100.68|98.68|100.46|98.46|0
1634099100000|2021-10-13 04:25:00|100.9|98.9|100.9|98.9|100.9|98.9|100.9|98.9|0
1634099110000|2021-10-13 04:25:10|100.78|98.78|100.9|98.9|100.9|98.9|100.78|98.78|0
1634099120000|2021-10-13 04:25:20|100.78|98.78|100.67|98.67|100.78|98.78|100.67|98.67|0
1634099130000|2021-10-13 04:25:30|100.78|98.78|100.9|98.9|100.9|98.9|100.78|98.78|0
1634099150000|2021-10-13 04:25:50|100.67|98.67|100.67|98.67|100.78|98.78|100.67|98.67|0
1634099160000|2021-10-13 04:26:00|100.78|98.78|100.67|98.67|100.78|98.78|100.67|98.67|0
1634099200000|2021-10-13 04:26:40|100.45|98.45|100.45|98.45|100.45|98.45|100.45|98.45|0
1634099210000|2021-10-13 04:26:50|100.67|98.67|100.67|98.67|100.67|98.67|100.67|98.67|0
1634099220000|2021-10-13 04:27:00|100.56|98.56|100.45|98.45|100.56|98.56|100.45|98.45|0
1634099280000|2021-10-13 04:28:00|100.33|98.33|100.45|98.45|100.45|98.45|100.23|98.23|0
1634099300000|2021-10-13 04:28:20|100.67|98.67|100.67|98.67|100.67|98.67|100.67|98.67|0
1634099360000|2021-10-13 04:29:20|100.44|98.44|100.44|98.44|100.44|98.44|100.44|98.44|0
1634099370000|2021-10-13 04:29:30|100.22|98.22|100.22|98.22|100.22|98.22|100.22|98.22|0
1634099390000|2021-10-13 04:29:50|100.44|98.44|100.44|98.44|100.44|98.44|100.44|98.44|0
1634099400000|2021-10-13 04:30:00|100.55|98.55|100.44|98.44|100.66|98.66|100.44|98.44|0
1634099420000|2021-10-13 04:30:20|100.22|98.22|100.22|98.22|100.22|98.22|100.22|98.22|0
1634099430000|2021-10-13 04:30:30|100.33|98.33|100.44|98.44|100.44|98.44|100.33|98.33|0
1634099440000|2021-10-13 04:30:40|100.33|98.33|100.44|98.44|100.44|98.44|100.22|98.22|0
1634099470000|2021-10-13 04:31:10|100.55|98.55|100.55|98.55|100.55|98.55|100.55|98.55|0
1634099480000|2021-10-13 04:31:20|100.44|98.44|100.22|98.22|100.44|98.44|100.22|98.22|0
1634099500000|2021-10-13 04:31:40|100|98|100|98|100|98|99.78|97.78|0
1634099520000|2021-10-13 04:32:00|99.78|97.78|99.78|97.78|99.78|97.78|99.78|97.78|0
1634099530000|2021-10-13 04:32:10|99.66|97.66|99.55|97.55|99.66|97.66|99.55|97.55|0
1634099540000|2021-10-13 04:32:20|99.77|97.77|99.77|97.77|99.77|97.77|99.77|97.77|0
1634099550000|2021-10-13 04:32:30|100.22|98.22|100.22|98.22|100.22|98.22|100.22|98.22|0
1634099570000|2021-10-13 04:32:50|100.44|98.44|100.66|98.66|100.66|98.66|100.44|98.44|0
1634099580000|2021-10-13 04:33:00|100.54|98.54|100.66|98.66|100.66|98.66|100.54|98.54|0
1634099590000|2021-10-13 04:33:10|100.88|98.88|100.88|98.88|100.88|98.88|100.88|98.88|0
1634099600000|2021-10-13 04:33:20|101.1|99.1|101.1|99.1|101.1|99.1|100.98|98.98|0
1634099610000|2021-10-13 04:33:30|100.98|98.98|100.98|98.98|101.1|99.1|100.98|98.98|0
1634099620000|2021-10-13 04:33:40|101.1|99.1|100.88|98.88|101.1|99.1|100.88|98.88|0
1634099670000|2021-10-13 04:34:30|101.1|99.1|101.1|99.1|101.1|99.1|101.1|99.1|0
1634099690000|2021-10-13 04:34:50|100.88|98.88|100.98|98.98|101.1|99.1|100.87|98.87|0
1634099700000|2021-10-13 04:35:00|100.87|98.87|100.98|98.98|100.98|98.98|100.87|98.87|0
1634099710000|2021-10-13 04:35:10|100.87|98.87|100.98|98.98|101.1|99.1|100.87|98.87|0
1634099720000|2021-10-13 04:35:20|101.1|99.1|101.1|99.1|101.1|99.1|101.1|99.1|0
1634099730000|2021-10-13 04:35:30|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099740000|2021-10-13 04:35:40|101.32|99.32|101.32|99.32|101.32|99.32|101.32|99.32|0
1634099760000|2021-10-13 04:36:00|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099770000|2021-10-13 04:36:10|101.32|99.32|101.09|99.09|101.32|99.32|101.09|99.09|0
1634099790000|2021-10-13 04:36:30|100.87|98.87|100.87|98.87|100.87|98.87|100.87|98.87|0
1634099800000|2021-10-13 04:36:40|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099810000|2021-10-13 04:36:50|101.2|99.2|101.09|99.09|101.31|99.31|101.09|99.09|0
1634099840000|2021-10-13 04:37:20|101.2|99.2|101.31|99.31|101.31|99.31|101.2|99.2|0
1634099850000|2021-10-13 04:37:30|101.53|99.53|101.53|99.53|101.53|99.53|101.53|99.53|0
1634099860000|2021-10-13 04:37:40|101.64|99.64|101.76|99.76|101.76|99.76|101.64|99.64|0
1634099870000|2021-10-13 04:37:50|101.98|99.98|101.98|99.98|101.98|99.98|101.98|99.98|0
1634099880000|2021-10-13 04:38:00|101.76|99.76|101.31|99.31|101.76|99.76|101.31|99.31|0
1634099900000|2021-10-13 04:38:20|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099910000|2021-10-13 04:38:30|101.31|99.31|101.31|99.31|101.31|99.31|101.19|99.19|0
1634099920000|2021-10-13 04:38:40|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099930000|2021-10-13 04:38:50|101.19|99.19|101.09|99.09|101.19|99.19|101.09|99.09|0
1634099940000|2021-10-13 04:39:00|100.97|98.97|101.09|99.09|101.09|99.09|100.87|98.87|0
1634099960000|2021-10-13 04:39:20|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1634099970000|2021-10-13 04:39:30|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1634099980000|2021-10-13 04:39:40|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1634100000000|2021-10-13 04:40:00|100.64|98.64|100.75|98.75|100.75|98.75|100.64|98.64|0
1634100010000|2021-10-13 04:40:10|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1634100050000|2021-10-13 04:40:50|100.64|98.64|100.86|98.86|100.86|98.86|100.64|98.64|0
1634100060000|2021-10-13 04:41:00|101.08|99.08|101.08|99.08|101.08|99.08|101.08|99.08|0
1634100090000|2021-10-13 04:41:30|101.3|99.3|101.08|99.08|101.3|99.3|101.08|99.08|0
1634100120000|2021-10-13 04:42:00|100.86|98.86|100.86|98.86|100.96|98.96|100.86|98.86|0
1634100140000|2021-10-13 04:42:20|100.96|98.96|100.96|98.96|100.96|98.96|100.96|98.96|0
1634100150000|2021-10-13 04:42:30|100.86|98.86|100.96|98.96|100.96|98.96|100.86|98.86|0
1634100160000|2021-10-13 04:42:40|101.08|99.08|101.08|99.08|101.08|99.08|101.08|99.08|0
1634100170000|2021-10-13 04:42:50|100.96|98.96|100.86|98.86|100.96|98.96|100.86|98.86|0
1634100200000|2021-10-13 04:43:20|100.63|98.63|100.86|98.86|100.86|98.86|100.63|98.63|0
1634100210000|2021-10-13 04:43:30|101.08|99.08|101.08|99.08|101.08|99.08|101.08|99.08|0
1634100220000|2021-10-13 04:43:40|100.85|98.85|100.85|98.85|100.85|98.85|100.85|98.85|0
1634100230000|2021-10-13 04:43:50|100.96|98.96|100.85|98.85|100.96|98.96|100.85|98.85|0
1634100250000|2021-10-13 04:44:10|100.63|98.63|100.85|98.85|100.85|98.85|100.63|98.63|0
1634100260000|2021-10-13 04:44:20|100.74|98.74|100.85|98.85|100.85|98.85|100.74|98.74|0
1634100270000|2021-10-13 04:44:30|100.63|98.63|100.85|98.85|100.85|98.85|100.63|98.63|0
1634100280000|2021-10-13 04:44:40|101.07|99.07|101.07|99.07|101.07|99.07|101.07|99.07|0
1634100290000|2021-10-13 04:44:50|101.3|99.3|101.52|99.52|101.52|99.52|101.3|99.3|0
1634100300000|2021-10-13 04:45:00|101.3|99.3|101.3|99.3|101.4|99.4|101.3|99.3|0
1634100310000|2021-10-13 04:45:10|101.4|99.4|101.52|99.52|101.52|99.52|101.4|99.4|0
1634100320000|2021-10-13 04:45:20|101.4|99.4|101.4|99.4|101.4|99.4|101.4|99.4|0
1634100330000|2021-10-13 04:45:30|101.29|99.29|101.4|99.4|101.4|99.4|101.29|99.29|0
1634100340000|2021-10-13 04:45:40|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1634100350000|2021-10-13 04:45:50|101.52|99.52|101.52|99.52|101.52|99.52|101.52|99.52|0
1634100360000|2021-10-13 04:46:00|101.51|99.51|101.29|99.29|101.51|99.51|101.29|99.29|0
1634100370000|2021-10-13 04:46:10|101.4|99.4|101.29|99.29|101.4|99.4|101.29|99.29|0
1634100380000|2021-10-13 04:46:20|101.4|99.4|101.29|99.29|101.4|99.4|101.29|99.29|0
1634100420000|2021-10-13 04:47:00|101.07|99.07|101.07|99.07|101.29|99.29|101.07|99.07|0
1634100440000|2021-10-13 04:47:20|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1634100470000|2021-10-13 04:47:50|101.07|99.07|101.07|99.07|101.07|99.07|101.07|99.07|0
1634100480000|2021-10-13 04:48:00|101.51|99.51|101.51|99.51|101.51|99.51|101.51|99.51|0
1634100490000|2021-10-13 04:48:10|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1634100530000|2021-10-13 04:48:50|101.95|99.95|101.95|99.95|101.95|99.95|101.95|99.95|0
1634100540000|2021-10-13 04:49:00|101.73|99.73|101.95|99.95|101.95|99.95|101.73|99.73|0
1634100550000|2021-10-13 04:49:10|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1634100560000|2021-10-13 04:49:20|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1634100570000|2021-10-13 04:49:30|101.51|99.51|101.51|99.51|101.51|99.51|101.51|99.51|0
1634100590000|2021-10-13 04:49:50|101.28|99.28|101.28|99.28|101.28|99.28|101.28|99.28|0
1634100600000|2021-10-13 04:50:00|101.06|99.06|101.06|99.06|101.06|99.06|101.06|99.06|0
1634100620000|2021-10-13 04:50:20|100.84|98.84|100.84|98.84|100.84|98.84|100.62|98.62|0
1634100630000|2021-10-13 04:50:30|100.62|98.62|100.84|98.84|100.84|98.84|100.62|98.62|0
1634100640000|2021-10-13 04:50:40|100.62|98.62|100.62|98.62|100.62|98.62|100.62|98.62|0
1634100670000|2021-10-13 04:51:10|100.72|98.72|100.62|98.62|100.72|98.72|100.62|98.62|0
1634100680000|2021-10-13 04:51:20|100.84|98.84|100.84|98.84|100.84|98.84|100.84|98.84|0
1634100690000|2021-10-13 04:51:30|101.06|99.06|100.84|98.84|101.06|99.06|100.84|98.84|0
1634100720000|2021-10-13 04:52:00|101.06|99.06|101.06|99.06|101.06|99.06|101.06|99.06|0
1634100740000|2021-10-13 04:52:20|101.16|99.16|101.16|99.16|101.16|99.16|101.16|99.16|0
1634100750000|2021-10-13 04:52:30|101.06|99.06|101.06|99.06|101.06|99.06|100.83|98.83|0
1634100760000|2021-10-13 04:52:40|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1634100770000|2021-10-13 04:52:50|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1634100780000|2021-10-13 04:53:00|100.61|98.61|100.83|98.83|100.83|98.83|100.61|98.61|0
1634100790000|2021-10-13 04:53:10|100.61|98.61|100.61|98.61|100.61|98.61|100.61|98.61|0
1634100800000|2021-10-13 04:53:20|100.72|98.72|100.83|98.83|100.83|98.83|100.72|98.72|0
1634100810000|2021-10-13 04:53:30|100.72|98.72|100.72|98.72|100.83|98.83|100.72|98.72|0
1634100820000|2021-10-13 04:53:40|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1634100860000|2021-10-13 04:54:20|100.94|98.94|100.83|98.83|100.94|98.94|100.83|98.83|0
1634100870000|2021-10-13 04:54:30|100.72|98.72|100.61|98.61|100.83|98.83|100.61|98.61|0
1634100880000|2021-10-13 04:54:40|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1634100890000|2021-10-13 04:54:50|101.05|99.05|101.05|99.05|101.05|99.05|101.05|99.05|0
1634100900000|2021-10-13 04:55:00|100.83|98.83|101.05|99.05|101.05|99.05|100.83|98.83|0
1634100920000|2021-10-13 04:55:20|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1634100940000|2021-10-13 04:55:40|100.61|98.61|101.05|99.05|101.05|99.05|100.61|98.61|0
1634100970000|2021-10-13 04:56:10|100.83|98.83|101.05|99.05|101.05|99.05|100.83|98.83|0
1634100980000|2021-10-13 04:56:20|101.27|99.27|101.27|99.27|101.27|99.27|101.27|99.27|0
1634100990000|2021-10-13 04:56:30|101.15|99.15|101.15|99.15|101.15|99.15|101.15|99.15|0
1634101000000|2021-10-13 04:56:40|101.05|99.05|101.05|99.05|101.05|99.05|101.05|99.05|0
1634101010000|2021-10-13 04:56:50|101.27|99.27|101.27|99.27|101.27|99.27|101.27|99.27|0
1634101020000|2021-10-13 04:57:00|101.37|99.37|101.49|99.49|101.49|99.49|101.37|99.37|0
1634101070000|2021-10-13 04:57:50|101.27|99.27|101.27|99.27|101.27|99.27|101.27|99.27|0
1634101080000|2021-10-13 04:58:00|101.49|99.49|101.27|99.27|101.49|99.49|101.27|99.27|0
1634101090000|2021-10-13 04:58:10|101.49|99.49|101.27|99.27|101.49|99.49|101.27|99.27|0
1634101100000|2021-10-13 04:58:20|101.49|99.49|101.49|99.49|101.49|99.49|101.49|99.49|0
1634101130000|2021-10-13 04:58:50|101.71|99.71|101.71|99.71|101.71|99.71|101.59|99.59|0
1634101150000|2021-10-13 04:59:10|101.93|99.93|101.93|99.93|101.93|99.93|101.93|99.93|0
1634101160000|2021-10-13 04:59:20|102.15|100.15|102.15|100.15|102.38|100.38|102.15|100.15|0
1634101170000|2021-10-13 04:59:30|102.37|100.37|102.37|100.37|102.37|100.37|102.15|100.15|0
1634101180000|2021-10-13 04:59:40|102.6|100.6|102.82|100.82|102.82|100.82|102.6|100.6|0
1634101200000|2021-10-13 05:00:00|103.04|101.04|103.49|101.49|103.49|101.49|103.04|101.04|0
1634101210000|2021-10-13 05:00:10|103.27|101.27|103.04|101.04|103.27|101.27|102.82|100.82|0
1634101220000|2021-10-13 05:00:20|102.82|100.82|102.6|100.6|102.82|100.82|102.6|100.6|0
1634101230000|2021-10-13 05:00:30|102.37|100.37|102.6|100.6|102.6|100.6|102.37|100.37|0
1634101240000|2021-10-13 05:00:40|102.59|100.59|102.59|100.59|102.59|100.59|102.59|100.59|0
1634101250000|2021-10-13 05:00:50|102.48|100.48|102.37|100.37|102.59|100.59|102.37|100.37|0
1634101270000|2021-10-13 05:01:10|102.59|100.59|102.37|100.37|102.59|100.59|102.37|100.37|0
1634101280000|2021-10-13 05:01:20|102.15|100.15|102.15|100.15|102.15|100.15|102.15|100.15|0
1634101310000|2021-10-13 05:01:50|102.37|100.37|102.15|100.15|102.37|100.37|102.15|100.15|0
1634101340000|2021-10-13 05:02:20|101.92|99.92|102.15|100.15|102.15|100.15|101.92|99.92|0
1634101360000|2021-10-13 05:02:40|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1634101370000|2021-10-13 05:02:50|101.92|99.92|101.92|99.92|101.92|99.92|101.92|99.92|0
1634101380000|2021-10-13 05:03:00|102.14|100.14|102.37|100.37|102.37|100.37|102.14|100.14|0
1634101410000|2021-10-13 05:03:30|102.14|100.14|102.14|100.14|102.14|100.14|102.14|100.14|0
1634101420000|2021-10-13 05:03:40|102.37|100.37|102.25|100.25|102.37|100.37|102.14|100.14|0
1634101430000|2021-10-13 05:03:50|102.37|100.37|102.36|100.36|102.37|100.37|102.36|100.36|0
1634101440000|2021-10-13 05:04:00|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1634101450000|2021-10-13 05:04:10|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1634101460000|2021-10-13 05:04:20|102.59|100.59|102.59|100.59|102.59|100.59|102.59|100.59|0
1634101470000|2021-10-13 05:04:30|102.69|100.69|102.59|100.59|102.69|100.69|102.59|100.59|0
1634101480000|2021-10-13 05:04:40|102.69|100.69|102.81|100.81|102.81|100.81|102.69|100.69|0
1634101490000|2021-10-13 05:04:50|102.59|100.59|102.81|100.81|102.81|100.81|102.59|100.59|0
1634101510000|2021-10-13 05:05:10|103.03|101.03|102.81|100.81|103.03|101.03|102.81|100.81|0
1634101530000|2021-10-13 05:05:30|102.69|100.69|102.58|100.58|102.69|100.69|102.58|100.58|0
1634101540000|2021-10-13 05:05:40|103.03|101.03|103.03|101.03|103.03|101.03|102.81|100.81|0
1634101550000|2021-10-13 05:05:50|102.81|100.81|102.81|100.81|102.81|100.81|102.81|100.81|0
1634101570000|2021-10-13 05:06:10|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1634101590000|2021-10-13 05:06:30|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1634101610000|2021-10-13 05:06:50|102.58|100.58|102.36|100.36|102.58|100.58|102.36|100.36|0
1634101620000|2021-10-13 05:07:00|102.58|100.58|102.36|100.36|102.58|100.58|102.36|100.36|0
1634101640000|2021-10-13 05:07:20|102.58|100.58|102.8|100.8|102.8|100.8|102.58|100.58|0
1634101660000|2021-10-13 05:07:40|102.58|100.58|102.8|100.8|102.8|100.8|102.58|100.58|0
1634101670000|2021-10-13 05:07:50|103.03|101.03|103.03|101.03|103.03|101.03|103.03|101.03|0
1634101690000|2021-10-13 05:08:10|103.02|101.02|103.02|101.02|103.02|101.02|103.02|101.02|0
1634101700000|2021-10-13 05:08:20|103.25|101.25|103.47|101.47|103.47|101.47|103.25|101.25|0
1634101710000|2021-10-13 05:08:30|103.25|101.25|102.8|100.8|103.25|101.25|102.8|100.8|0
1634101730000|2021-10-13 05:08:50|102.91|100.91|102.91|100.91|103.02|101.02|102.8|100.8|0
1634101740000|2021-10-13 05:09:00|103.02|101.02|102.58|100.58|103.02|101.02|102.58|100.58|0
1634101750000|2021-10-13 05:09:10|102.68|100.68|102.58|100.58|102.8|100.8|102.58|100.58|0
1634101760000|2021-10-13 05:09:20|102.35|100.35|102.58|100.58|102.58|100.58|102.35|100.35|0
1634101770000|2021-10-13 05:09:30|102.35|100.35|102.35|100.35|102.35|100.35|102.35|100.35|0
1634101780000|2021-10-13 05:09:40|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1634101790000|2021-10-13 05:09:50|102.57|100.57|102.57|100.57|102.8|100.8|102.57|100.57|0
1634101800000|2021-10-13 05:10:00|102.35|100.35|102.35|100.35|102.46|100.46|102.35|100.35|0
1634101820000|2021-10-13 05:10:20|102.13|100.13|102.13|100.13|102.13|100.13|102.13|100.13|0
1634101830000|2021-10-13 05:10:30|101.9|99.9|102.13|100.13|102.13|100.13|101.9|99.9|0
1634101840000|2021-10-13 05:10:40|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1634101850000|2021-10-13 05:10:50|102.13|100.13|101.9|99.9|102.13|100.13|101.9|99.9|0
1634101870000|2021-10-13 05:11:10|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1634101880000|2021-10-13 05:11:20|101.46|99.46|101.56|99.56|101.56|99.56|101.24|99.24|0
1634101890000|2021-10-13 05:11:30|101.46|99.46|101.46|99.46|101.46|99.46|101.46|99.46|0
1634101910000|2021-10-13 05:11:50|101.23|99.23|101.46|99.46|101.46|99.46|101.23|99.23|0
1634101920000|2021-10-13 05:12:00|101.23|99.23|101.46|99.46|101.46|99.46|101.23|99.23|0
1634101930000|2021-10-13 05:12:10|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1634101940000|2021-10-13 05:12:20|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1634101980000|2021-10-13 05:13:00|102.12|100.12|102.12|100.12|102.12|100.12|102.12|100.12|0
1634101990000|2021-10-13 05:13:10|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1634102000000|2021-10-13 05:13:20|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1634102010000|2021-10-13 05:13:30|102.34|100.34|102.34|100.34|102.45|100.45|102.34|100.34|0
1634102020000|2021-10-13 05:13:40|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1634102030000|2021-10-13 05:13:50|102.34|100.34|102.57|100.57|102.57|100.57|102.34|100.34|0
1634102040000|2021-10-13 05:14:00|102.34|100.34|102.34|100.34|102.57|100.57|102.34|100.34|0
1634102050000|2021-10-13 05:14:10|102.45|100.45|102.57|100.57|102.57|100.57|102.45|100.45|0
1634102060000|2021-10-13 05:14:20|102.34|100.34|102.56|100.56|102.57|100.57|102.34|100.34|0
1634102070000|2021-10-13 05:14:30|102.79|100.79|102.79|100.79|102.79|100.79|102.79|100.79|0
1634102080000|2021-10-13 05:14:40|102.67|100.67|103.01|101.01|103.01|101.01|102.67|100.67|0
1634102090000|2021-10-13 05:14:50|102.79|100.79|102.89|100.89|102.89|100.89|102.79|100.79|0
1634102100000|2021-10-13 05:15:00|103.01|101.01|103.23|101.23|103.23|101.23|103.01|101.01|0
1634102120000|2021-10-13 05:15:20|103.46|101.46|103.46|101.46|103.46|101.46|103.46|101.46|0
1634102130000|2021-10-13 05:15:30|103.01|101.01|102.79|100.79|103.01|101.01|102.79|100.79|0
1634102140000|2021-10-13 05:15:40|102.56|100.56|102.34|100.34|102.56|100.56|102.34|100.34|0
1634102150000|2021-10-13 05:15:50|102.56|100.56|102.56|100.56|102.56|100.56|102.45|100.45|0
1634102160000|2021-10-13 05:16:00|102.78|100.78|102.78|100.78|102.78|100.78|102.78|100.78|0
1634102180000|2021-10-13 05:16:20|103.01|101.01|102.78|100.78|103.01|101.01|102.78|100.78|0
1634102190000|2021-10-13 05:16:30|102.67|100.67|102.67|100.67|102.67|100.67|102.67|100.67|0
1634102200000|2021-10-13 05:16:40|102.56|100.56|102.78|100.78|102.78|100.78|102.56|100.56|0
1634102210000|2021-10-13 05:16:50|102.56|100.56|102.44|100.44|102.56|100.56|102.34|100.34|0
1634102220000|2021-10-13 05:17:00|102.34|100.34|103.23|101.23|103.23|101.23|102.34|100.34|0
1634102240000|2021-10-13 05:17:20|103|101|103|101|103|101|103|101|0
1634102260000|2021-10-13 05:17:40|103.23|101.23|103|101|103.23|101.23|103|101|0
1634102320000|2021-10-13 05:18:40|102.78|100.78|103|101|103|101|102.78|100.78|0
1634102340000|2021-10-13 05:19:00|102.78|100.78|102.78|100.78|102.78|100.78|102.78|100.78|0
1634102350000|2021-10-13 05:19:10|103|101|103|101|103|101|102.88|100.88|0
1634102380000|2021-10-13 05:19:40|102.78|100.78|102.55|100.55|102.78|100.78|102.55|100.55|0
1634102400000|2021-10-13 05:20:00|102.21|100.21|102.33|100.33|102.33|100.33|102.21|100.21|0
1634102430000|2021-10-13 05:20:30|102.11|100.11|102.11|100.11|102.11|100.11|102.11|100.11|0
1634102440000|2021-10-13 05:20:40|101.88|99.88|101.88|99.88|101.88|99.88|101.88|99.88|0
1634102450000|2021-10-13 05:20:50|101.66|99.66|101.88|99.88|101.88|99.88|101.66|99.66|0
1634102460000|2021-10-13 05:21:00|101.66|99.66|101.44|99.44|101.66|99.66|101.44|99.44|0
1634102480000|2021-10-13 05:21:20|101.32|99.32|101.32|99.32|101.32|99.32|101.32|99.32|0
1634102490000|2021-10-13 05:21:30|101.44|99.44|101.32|99.32|101.44|99.44|101.32|99.32|0
1634102500000|2021-10-13 05:21:40|101.44|99.44|101.43|99.43|101.44|99.44|101.43|99.43|0
1634102510000|2021-10-13 05:21:50|101.32|99.32|101.43|99.43|101.43|99.43|101.32|99.32|0
1634102530000|2021-10-13 05:22:10|101.66|99.66|101.66|99.66|101.66|99.66|101.66|99.66|0
1634102550000|2021-10-13 05:22:30|101.43|99.43|101.43|99.43|101.43|99.43|101.43|99.43|0
1634102560000|2021-10-13 05:22:40|101.66|99.66|101.66|99.66|101.66|99.66|101.66|99.66|0
1634102570000|2021-10-13 05:22:50|101.65|99.65|101.65|99.65|101.65|99.65|101.65|99.65|0
1634102580000|2021-10-13 05:23:00|101.88|99.88|101.65|99.65|101.88|99.88|101.65|99.65|0
1634102590000|2021-10-13 05:23:10|101.88|99.88|101.88|99.88|101.88|99.88|101.88|99.88|0
1634102610000|2021-10-13 05:23:30|101.76|99.76|101.54|99.54|101.76|99.76|101.54|99.54|0
1634102620000|2021-10-13 05:23:40|101.43|99.43|101.65|99.65|101.65|99.65|101.43|99.43|0
1634102630000|2021-10-13 05:23:50|101.88|99.88|101.88|99.88|101.88|99.88|101.65|99.65|0
1634102640000|2021-10-13 05:24:00|101.65|99.65|101.65|99.65|101.65|99.65|101.65|99.65|0
1634102650000|2021-10-13 05:24:10|101.43|99.43|101.21|99.21|101.43|99.43|101.21|99.21|0
1634102660000|2021-10-13 05:24:20|100.98|98.98|101.21|99.21|101.21|99.21|100.98|98.98|0
1634102670000|2021-10-13 05:24:30|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1634102680000|2021-10-13 05:24:40|100.76|98.76|100.76|98.76|100.76|98.76|100.76|98.76|0
1634102700000|2021-10-13 05:25:00|100.98|98.98|100.98|98.98|100.98|98.98|100.87|98.87|0
1634102710000|2021-10-13 05:25:10|100.76|98.76|100.76|98.76|100.87|98.87|100.76|98.76|0
1634102740000|2021-10-13 05:25:40|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1634102780000|2021-10-13 05:26:20|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1634102790000|2021-10-13 05:26:30|100.76|98.76|100.98|98.98|100.98|98.98|100.76|98.76|0
1634102800000|2021-10-13 05:26:40|101.2|99.2|100.98|98.98|101.2|99.2|100.98|98.98|0
1634102810000|2021-10-13 05:26:50|100.31|98.31|100.09|98.09|100.31|98.31|100.09|98.09|0
1634102820000|2021-10-13 05:27:00|100.2|98.2|99.87|97.87|100.2|98.2|99.87|97.87|0
1634102850000|2021-10-13 05:27:30|99.75|97.75|99.65|97.65|99.75|97.75|99.65|97.65|0
1634102860000|2021-10-13 05:27:40|99.2|97.2|99.43|97.43|99.43|97.43|99.2|97.2|0
1634102880000|2021-10-13 05:28:00|99.2|97.2|99.65|97.65|99.65|97.65|99.2|97.2|0
1634102890000|2021-10-13 05:28:10|99.87|97.87|99.87|97.87|99.87|97.87|99.65|97.65|0
1634102900000|2021-10-13 05:28:20|100.09|98.09|100.31|98.31|100.31|98.31|100.09|98.09|0
1634102910000|2021-10-13 05:28:30|100.19|98.19|100.31|98.31|100.31|98.31|100.09|98.09|0
1634102930000|2021-10-13 05:28:50|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1634102940000|2021-10-13 05:29:00|99.97|97.97|99.87|97.87|99.97|97.97|99.87|97.87|0
1634102950000|2021-10-13 05:29:10|99.86|97.86|99.86|97.86|99.97|97.97|99.86|97.86|0
1634102980000|2021-10-13 05:29:40|100.09|98.09|100.08|98.08|100.09|98.09|99.97|97.97|0
1634102990000|2021-10-13 05:29:50|100.31|98.31|100.31|98.31|100.31|98.31|100.08|98.08|0
1634103010000|2021-10-13 05:30:10|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634103020000|2021-10-13 05:30:20|100.19|98.19|100.31|98.31|100.31|98.31|100.19|98.19|0
1634103030000|2021-10-13 05:30:30|100.3|98.3|100.08|98.08|100.3|98.3|100.08|98.08|0
1634103040000|2021-10-13 05:30:40|99.97|97.97|100.08|98.08|100.08|98.08|99.86|97.86|0
1634103050000|2021-10-13 05:30:50|99.86|97.86|99.86|97.86|99.86|97.86|99.75|97.75|0
1634103060000|2021-10-13 05:31:00|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634103070000|2021-10-13 05:31:10|99.86|97.86|99.86|97.86|99.86|97.86|99.86|97.86|0
1634103080000|2021-10-13 05:31:20|99.64|97.64|99.64|97.64|99.64|97.64|99.64|97.64|0
1634103090000|2021-10-13 05:31:30|99.42|97.42|99.64|97.64|99.64|97.64|99.42|97.42|0
1634103110000|2021-10-13 05:31:50|99.86|97.86|100.08|98.08|100.08|98.08|99.86|97.86|0
1634103120000|2021-10-13 05:32:00|100.3|98.3|100.08|98.08|100.3|98.3|100.08|98.08|0
1634103130000|2021-10-13 05:32:10|100.3|98.3|100.3|98.3|100.3|98.3|100.3|98.3|0
1634103140000|2021-10-13 05:32:20|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634103170000|2021-10-13 05:32:50|99.86|97.86|99.86|97.86|99.96|97.96|99.86|97.86|0
1634103180000|2021-10-13 05:33:00|100.18|98.18|100.3|98.3|100.3|98.3|100.18|98.18|0
1634103190000|2021-10-13 05:33:10|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634103210000|2021-10-13 05:33:30|99.85|97.85|100.08|98.08|100.08|98.08|99.85|97.85|0
1634103220000|2021-10-13 05:33:40|99.85|97.85|99.85|97.85|99.96|97.96|99.85|97.85|0
1634103240000|2021-10-13 05:34:00|100.08|98.08|100.08|98.08|100.08|98.08|100.08|98.08|0
1634103250000|2021-10-13 05:34:10|100.07|98.07|100.3|98.3|100.3|98.3|100.07|98.07|0
1634103260000|2021-10-13 05:34:20|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1634103270000|2021-10-13 05:34:30|99.96|97.96|100.07|98.07|100.07|98.07|99.96|97.96|0
1634103280000|2021-10-13 05:34:40|99.85|97.85|99.96|97.96|99.96|97.96|99.85|97.85|0
1634103290000|2021-10-13 05:34:50|99.85|97.85|99.85|97.85|99.85|97.85|99.85|97.85|0
1634103300000|2021-10-13 05:35:00|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1634103310000|2021-10-13 05:35:10|100.96|98.96|100.96|98.96|101.18|99.18|100.96|98.96|0
1634103360000|2021-10-13 05:36:00|101.18|99.18|100.74|98.74|101.18|99.18|100.74|98.74|0
1634103380000|2021-10-13 05:36:20|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1634103430000|2021-10-13 05:37:10|100.29|98.29|100.29|98.29|100.29|98.29|100.29|98.29|0
1634103440000|2021-10-13 05:37:20|100.07|98.07|100.07|98.07|100.29|98.29|100.07|98.07|0
1634103450000|2021-10-13 05:37:30|99.95|97.95|99.85|97.85|99.95|97.95|99.85|97.85|0
1634103470000|2021-10-13 05:37:50|99.84|97.84|99.84|97.84|99.84|97.84|99.84|97.84|0
1634103480000|2021-10-13 05:38:00|99.95|97.95|100.17|98.17|100.29|98.29|99.95|97.95|0
1634103490000|2021-10-13 05:38:10|100.07|98.07|100.17|98.17|100.17|98.17|100.07|98.07|0
1634103500000|2021-10-13 05:38:20|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1634103510000|2021-10-13 05:38:30|99.84|97.84|99.84|97.84|99.84|97.84|99.84|97.84|0
1634103520000|2021-10-13 05:38:40|99.62|97.62|99.84|97.84|99.84|97.84|99.62|97.62|0
1634103530000|2021-10-13 05:38:50|99.73|97.73|99.62|97.62|99.73|97.73|99.62|97.62|0
1634103550000|2021-10-13 05:39:10|99.84|97.84|99.84|97.84|99.84|97.84|99.84|97.84|0
1634103560000|2021-10-13 05:39:20|99.95|97.95|100.51|98.51|100.51|98.51|99.84|97.84|0
1634103570000|2021-10-13 05:39:30|100.06|98.06|100.06|98.06|100.06|98.06|100.06|98.06|0
1634103580000|2021-10-13 05:39:40|100.28|98.28|100.06|98.06|100.28|98.28|100.06|98.06|0
1634103590000|2021-10-13 05:39:50|99.84|97.84|99.62|97.62|99.84|97.84|99.62|97.62|0
1634103600000|2021-10-13 05:40:00|99.84|97.84|99.62|97.62|99.84|97.84|99.62|97.62|0
1634103630000|2021-10-13 05:40:30|99.4|97.4|99.4|97.4|99.4|97.4|99.4|97.4|0
1634103640000|2021-10-13 05:40:40|99.17|97.17|99.4|97.4|99.4|97.4|99.17|97.17|0
1634103660000|2021-10-13 05:41:00|99.39|97.39|99.5|97.5|99.5|97.5|99.39|97.39|0
1634103670000|2021-10-13 05:41:10|99.39|97.39|99.39|97.39|99.62|97.62|99.39|97.39|0
1634103680000|2021-10-13 05:41:20|99.17|97.17|99.17|97.17|99.17|97.17|99.17|97.17|0
1634103690000|2021-10-13 05:41:30|98.95|96.95|98.95|96.95|98.95|96.95|98.95|96.95|0
1634103700000|2021-10-13 05:41:40|98.73|96.73|98.51|96.51|98.73|96.73|98.51|96.51|0
1634103720000|2021-10-13 05:42:00|98.39|96.39|98.29|96.29|98.39|96.39|98.29|96.29|0
1634103730000|2021-10-13 05:42:10|98.51|96.51|98.51|96.51|98.51|96.51|98.51|96.51|0
1634103770000|2021-10-13 05:42:50|98.29|96.29|98.29|96.29|98.29|96.29|98.29|96.29|0
1634103780000|2021-10-13 05:43:00|98.51|96.51|98.51|96.51|98.51|96.51|98.51|96.51|0
1634103800000|2021-10-13 05:43:20|98.73|96.73|98.73|96.73|98.73|96.73|98.51|96.51|0
1634103810000|2021-10-13 05:43:30|98.95|96.95|98.95|96.95|98.95|96.95|98.95|96.95|0
1634103820000|2021-10-13 05:43:40|98.73|96.73|98.5|96.5|98.95|96.95|98.5|96.5|0
1634103850000|2021-10-13 05:44:10|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634103860000|2021-10-13 05:44:20|98.5|96.5|98.28|96.28|98.5|96.5|98.28|96.28|0
1634103870000|2021-10-13 05:44:30|98.5|96.5|98.5|96.5|98.5|96.5|98.5|96.5|0
1634103880000|2021-10-13 05:44:40|98.28|96.28|98.28|96.28|98.28|96.28|98.28|96.28|0
1634103890000|2021-10-13 05:44:50|98.5|96.5|98.5|96.5|98.5|96.5|98.28|96.28|0
1634103910000|2021-10-13 05:45:10|98.72|96.72|98.72|96.72|98.72|96.72|98.61|96.61|0
1634103920000|2021-10-13 05:45:20|98.94|96.94|98.94|96.94|98.94|96.94|98.72|96.72|0
1634103930000|2021-10-13 05:45:30|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634103950000|2021-10-13 05:45:50|98.5|96.5|98.5|96.5|98.5|96.5|98.5|96.5|0
1634103970000|2021-10-13 05:46:10|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634103980000|2021-10-13 05:46:20|98.5|96.5|98.5|96.5|98.5|96.5|98.5|96.5|0
1634104000000|2021-10-13 05:46:40|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634104020000|2021-10-13 05:47:00|98.94|96.94|98.94|96.94|98.94|96.94|98.94|96.94|0
1634104030000|2021-10-13 05:47:10|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1634104050000|2021-10-13 05:47:30|98.28|96.28|98.28|96.28|98.28|96.28|98.28|96.28|0
1634104060000|2021-10-13 05:47:40|98.27|96.27|98.27|96.27|98.27|96.27|98.27|96.27|0
1634104070000|2021-10-13 05:47:50|98.5|96.5|98.5|96.5|98.5|96.5|98.5|96.5|0
1634104080000|2021-10-13 05:48:00|98.27|96.27|98.49|96.49|98.49|96.49|98.27|96.27|0
1634104090000|2021-10-13 05:48:10|98.27|96.27|98.27|96.27|98.27|96.27|98.27|96.27|0
1634104100000|2021-10-13 05:48:20|98.49|96.49|98.49|96.49|98.49|96.49|98.49|96.49|0
1634104110000|2021-10-13 05:48:30|98.38|96.38|98.27|96.27|98.38|96.38|98.27|96.27|0
1634104140000|2021-10-13 05:49:00|98.05|96.05|98.27|96.27|98.27|96.27|98.05|96.05|0
1634104190000|2021-10-13 05:49:50|98.05|96.05|98.05|96.05|98.05|96.05|98.05|96.05|0
1634104200000|2021-10-13 05:50:00|97.83|95.83|97.61|95.61|97.83|95.83|97.61|95.61|0
1634104210000|2021-10-13 05:50:10|97.83|95.83|98.05|96.05|98.05|96.05|97.83|95.83|0
1634104220000|2021-10-13 05:50:20|98.27|96.27|98.27|96.27|98.27|96.27|98.27|96.27|0
1634104230000|2021-10-13 05:50:30|98.05|96.05|98.05|96.05|98.05|96.05|98.05|96.05|0
1634104240000|2021-10-13 05:50:40|97.83|95.83|97.83|95.83|97.83|95.83|97.83|95.83|0
1634104250000|2021-10-13 05:50:50|97.61|95.61|97.61|95.61|97.61|95.61|97.39|95.39|0
1634104270000|2021-10-13 05:51:10|97.39|95.39|97.39|95.39|97.39|95.39|97.39|95.39|0
1634104280000|2021-10-13 05:51:20|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1634104300000|2021-10-13 05:51:40|97.16|95.16|97.16|95.16|97.16|95.16|97.16|95.16|0
1634104310000|2021-10-13 05:51:50|97.38|95.38|97.82|95.82|97.82|95.82|97.38|95.38|0
1634104320000|2021-10-13 05:52:00|98.04|96.04|98.04|96.04|98.04|96.04|98.04|96.04|0
1634104330000|2021-10-13 05:52:10|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1634104350000|2021-10-13 05:52:30|98.48|96.48|98.48|96.48|98.48|96.48|98.48|96.48|0
1634104360000|2021-10-13 05:52:40|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1634104370000|2021-10-13 05:52:50|98.15|96.15|98.26|96.26|98.26|96.26|98.04|96.04|0
1634104380000|2021-10-13 05:53:00|98.48|96.48|98.48|96.48|98.48|96.48|98.48|96.48|0
1634104400000|2021-10-13 05:53:20|98.7|96.7|98.92|96.92|98.92|96.92|98.7|96.7|0
1634104420000|2021-10-13 05:53:40|98.81|96.81|98.92|96.92|98.92|96.92|98.81|96.81|0
1634104430000|2021-10-13 05:53:50|98.7|96.7|99.14|97.14|99.14|97.14|98.7|96.7|0
1634104450000|2021-10-13 05:54:10|98.92|96.92|98.92|96.92|98.92|96.92|98.92|96.92|0
1634104460000|2021-10-13 05:54:20|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1634104470000|2021-10-13 05:54:30|99.03|97.03|99.03|97.03|99.03|97.03|98.92|96.92|0
1634104480000|2021-10-13 05:54:40|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1634104490000|2021-10-13 05:54:50|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1634104500000|2021-10-13 05:55:00|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1634104510000|2021-10-13 05:55:10|99.03|97.03|98.92|96.92|99.03|97.03|98.92|96.92|0
1634104550000|2021-10-13 05:55:50|98.7|96.7|98.7|96.7|98.92|96.92|98.7|96.7|0
1634104580000|2021-10-13 05:56:20|98.92|96.92|98.92|96.92|99.02|97.02|98.92|96.92|0
1634104590000|2021-10-13 05:56:30|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1634104600000|2021-10-13 05:56:40|98.7|96.7|98.7|96.7|98.7|96.7|98.7|96.7|0
1634104610000|2021-10-13 05:56:50|98.69|96.69|98.69|96.69|98.69|96.69|98.69|96.69|0
1634104630000|2021-10-13 05:57:10|98.92|96.92|98.91|96.91|98.92|96.92|98.91|96.91|0
1634104640000|2021-10-13 05:57:20|99.14|97.14|99.14|97.14|99.14|97.14|99.14|97.14|0
1634104660000|2021-10-13 05:57:40|99.36|97.36|99.13|97.13|99.36|97.36|99.13|97.13|0
1634104670000|2021-10-13 05:57:50|98.91|96.91|98.91|96.91|98.91|96.91|98.91|96.91|0
1634104680000|2021-10-13 05:58:00|99.02|97.02|99.02|97.02|99.13|97.13|99.02|97.02|0
1634104700000|2021-10-13 05:58:20|99.13|97.13|98.91|96.91|99.13|97.13|98.91|96.91|0
1634104710000|2021-10-13 05:58:30|98.69|96.69|98.58|96.58|98.69|96.69|98.58|96.58|0
1634104720000|2021-10-13 05:58:40|98.47|96.47|98.91|96.91|98.91|96.91|98.47|96.47|0
1634104740000|2021-10-13 05:59:00|99.13|97.13|99.13|97.13|99.35|97.35|99.13|97.13|0
1634104760000|2021-10-13 05:59:20|99.02|97.02|99.13|97.13|99.13|97.13|99.02|97.02|0
1634104770000|2021-10-13 05:59:30|99.02|97.02|98.91|96.91|99.02|97.02|98.91|96.91|0
1634104790000|2021-10-13 05:59:50|98.79|96.79|98.69|96.69|98.79|96.79|98.69|96.69|0
1634104800000|2021-10-13 06:00:00|98.25|96.25|97.58|95.58|98.25|96.25|97.58|95.58|0
1634104810000|2021-10-13 06:00:10|97.47|95.47|98.25|96.25|98.25|96.25|97.47|95.47|0
1634104820000|2021-10-13 06:00:20|97.8|95.8|97.36|95.36|97.8|95.8|97.36|95.36|0
1634104830000|2021-10-13 06:00:30|97.58|95.58|97.36|95.36|97.58|95.58|97.36|95.36|0
1634104840000|2021-10-13 06:00:40|97.14|95.14|97.14|95.14|97.14|95.14|97.14|95.14|0
1634104850000|2021-10-13 06:00:50|97.25|95.25|97.58|95.58|97.58|95.58|97.25|95.25|0
1634104860000|2021-10-13 06:01:00|97.8|95.8|97.58|95.58|97.8|95.8|97.58|95.58|0
1634104870000|2021-10-13 06:01:10|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1634104880000|2021-10-13 06:01:20|97.25|95.25|97.14|95.14|97.25|95.25|97.14|95.14|0
1634104890000|2021-10-13 06:01:30|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1634104900000|2021-10-13 06:01:40|97.14|95.14|97.14|95.14|97.14|95.14|97.14|95.14|0
1634104920000|2021-10-13 06:02:00|96.92|94.92|97.36|95.36|97.36|95.36|96.92|94.92|0
1634104930000|2021-10-13 06:02:10|97.58|95.58|97.58|95.58|97.58|95.58|97.58|95.58|0
1634104940000|2021-10-13 06:02:20|97.8|95.8|97.8|95.8|97.8|95.8|97.8|95.8|0
1634104950000|2021-10-13 06:02:30|98.46|96.46|98.46|96.46|98.68|96.68|98.46|96.46|0
1634104960000|2021-10-13 06:02:40|98.68|96.68|98.68|96.68|98.9|96.9|98.68|96.68|0
1634104970000|2021-10-13 06:02:50|98.9|96.9|98.68|96.68|98.9|96.9|98.68|96.68|0
1634104980000|2021-10-13 06:03:00|99.12|97.12|100.23|98.23|100.23|98.23|99.12|97.12|0
1634104990000|2021-10-13 06:03:10|100.01|98.01|100.56|98.56|100.56|98.56|100.01|98.01|0
1634105000000|2021-10-13 06:03:20|100.45|98.45|100.67|98.67|100.67|98.67|100.45|98.45|0
1634105010000|2021-10-13 06:03:30|100.9|98.9|101.12|99.12|101.34|99.34|100.9|98.9|0
1634105020000|2021-10-13 06:03:40|101.56|99.56|101.12|99.12|101.56|99.56|101.12|99.12|0
1634105030000|2021-10-13 06:03:50|100.9|98.9|101.34|99.34|101.34|99.34|100.9|98.9|0
1634105040000|2021-10-13 06:04:00|101.56|99.56|101.34|99.34|101.79|99.79|101.34|99.34|0
1634105050000|2021-10-13 06:04:10|101.12|99.12|101.12|99.12|101.22|99.22|101.12|99.12|0
1634105060000|2021-10-13 06:04:20|100.89|98.89|100.67|98.67|100.89|98.89|100.67|98.67|0
1634105070000|2021-10-13 06:04:30|100.89|98.89|101.12|99.12|101.12|99.12|100.89|98.89|0
1634105080000|2021-10-13 06:04:40|101|99|101.12|99.12|101.12|99.12|101|99|0
1634105090000|2021-10-13 06:04:50|100.89|98.89|101.12|99.12|101.12|99.12|100.89|98.89|0
1634105100000|2021-10-13 06:05:00|100.89|98.89|101.56|99.56|101.56|99.56|100.89|98.89|0
1634105110000|2021-10-13 06:05:10|101.34|99.34|101.11|99.11|101.34|99.34|101.11|99.11|0
1634105120000|2021-10-13 06:05:20|100.89|98.89|101.11|99.11|101.11|99.11|100.89|98.89|0
1634105130000|2021-10-13 06:05:30|100.89|98.89|100.89|98.89|100.89|98.89|100.89|98.89|0
1634105140000|2021-10-13 06:05:40|100.78|98.78|100.22|98.22|100.78|98.78|100.22|98.22|0
1634105150000|2021-10-13 06:05:50|100|98|99.78|97.78|100|98|99.78|97.78|0
1634105160000|2021-10-13 06:06:00|99.56|97.56|99.56|97.56|99.56|97.56|99.56|97.56|0
1634105170000|2021-10-13 06:06:10|99.78|97.78|99.78|97.78|99.78|97.78|99.78|97.78|0
1634105190000|2021-10-13 06:06:30|99.56|97.56|99.56|97.56|99.66|97.66|99.56|97.56|0
1634105200000|2021-10-13 06:06:40|99.34|97.34|99.34|97.34|99.34|97.34|99.34|97.34|0
1634105210000|2021-10-13 06:06:50|99.11|97.11|99.11|97.11|99.11|97.11|98.89|96.89|0
1634105220000|2021-10-13 06:07:00|98.89|96.89|98.89|96.89|98.89|96.89|98.89|96.89|0
1634105230000|2021-10-13 06:07:10|98.67|96.67|98.23|96.23|98.67|96.67|98.23|96.23|0
1634105240000|2021-10-13 06:07:20|97.79|95.79|97.79|95.79|97.79|95.79|97.67|95.67|0
1634105250000|2021-10-13 06:07:30|98.01|96.01|98.23|96.23|98.23|96.23|98.01|96.01|0
1634105260000|2021-10-13 06:07:40|97.89|95.89|98.01|96.01|98.01|96.01|97.89|95.89|0
1634105270000|2021-10-13 06:07:50|97.89|95.89|98.23|96.23|98.23|96.23|97.89|95.89|0
1634105280000|2021-10-13 06:08:00|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1634105300000|2021-10-13 06:08:20|98.11|96.11|98.11|96.11|98.23|96.23|98.11|96.11|0
1634105310000|2021-10-13 06:08:30|98.01|96.01|98.45|96.45|98.45|96.45|98.01|96.01|0
1634105320000|2021-10-13 06:08:40|98.77|96.77|98.67|96.67|98.77|96.77|98.67|96.67|0
1634105330000|2021-10-13 06:08:50|98.77|96.77|98.45|96.45|98.77|96.77|98.45|96.45|0
1634105340000|2021-10-13 06:09:00|98.22|96.22|98.22|96.22|98.22|96.22|98.22|96.22|0
1634105350000|2021-10-13 06:09:10|98.45|96.45|98.67|96.67|98.67|96.67|98.45|96.45|0
1634105360000|2021-10-13 06:09:20|98.55|96.55|98.67|96.67|98.89|96.89|98.55|96.55|0
1634105370000|2021-10-13 06:09:30|98.77|96.77|98.89|96.89|98.89|96.89|98.77|96.77|0
1634105400000|2021-10-13 06:10:00|99.11|97.11|98.89|96.89|99.11|97.11|98.89|96.89|0
1634105410000|2021-10-13 06:10:10|99.11|97.11|99.43|97.43|99.43|97.43|99.11|97.11|0
1634105420000|2021-10-13 06:10:20|99.55|97.55|99.55|97.55|99.77|97.77|99.55|97.55|0
1634105430000|2021-10-13 06:10:30|99.33|97.33|99.33|97.33|99.33|97.33|99.33|97.33|0
1634105440000|2021-10-13 06:10:40|99.11|97.11|98.99|96.99|99.11|97.11|98.88|96.88|0
1634105450000|2021-10-13 06:10:50|99.1|97.1|99.1|97.1|99.1|97.1|99.1|97.1|0
1634105460000|2021-10-13 06:11:00|98.88|96.88|99.1|97.1|99.1|97.1|98.88|96.88|0
1634105470000|2021-10-13 06:11:10|99.33|97.33|99.21|97.21|99.33|97.33|99.21|97.21|0
1634105480000|2021-10-13 06:11:20|99.1|97.1|99.32|97.32|99.55|97.55|99.1|97.1|0
1634105490000|2021-10-13 06:11:30|99.1|97.1|99.1|97.1|99.1|97.1|99.1|97.1|0
1634105510000|2021-10-13 06:11:50|99.21|97.21|99.32|97.32|99.32|97.32|99.21|97.21|0
1634105520000|2021-10-13 06:12:00|99.1|97.1|98.88|96.88|99.1|97.1|98.88|96.88|0
1634105530000|2021-10-13 06:12:10|98.99|96.99|98.99|96.99|98.99|96.99|98.99|96.99|0
1634105540000|2021-10-13 06:12:20|98.88|96.88|99.1|97.1|99.1|97.1|98.88|96.88|0
1634105550000|2021-10-13 06:12:30|99.32|97.32|98.99|96.99|99.32|97.32|98.99|96.99|0
1634105560000|2021-10-13 06:12:40|98.88|96.88|99.1|97.1|99.1|97.1|98.88|96.88|0
1634105570000|2021-10-13 06:12:50|99.32|97.32|99.1|97.1|99.32|97.32|99.1|97.1|0
1634105590000|2021-10-13 06:13:10|98.66|96.66|98.76|96.76|98.76|96.76|98.66|96.66|0
1634105600000|2021-10-13 06:13:20|98.66|96.66|98.44|96.44|98.66|96.66|98.44|96.44|0
1634105610000|2021-10-13 06:13:30|97.77|95.77|97.99|95.99|97.99|95.99|97.77|95.77|0
1634105620000|2021-10-13 06:13:40|98.1|96.1|97.99|95.99|98.1|96.1|97.99|95.99|0
1634105630000|2021-10-13 06:13:50|98.21|96.21|98.21|96.21|98.21|96.21|98.21|96.21|0
1634105640000|2021-10-13 06:14:00|98.43|96.43|98.21|96.21|98.43|96.43|98.1|96.1|0
1634105660000|2021-10-13 06:14:20|97.99|95.99|97.99|95.99|97.99|95.99|97.77|95.77|0
1634105670000|2021-10-13 06:14:30|97.77|95.77|97.55|95.55|97.77|95.77|97.55|95.55|0
1634105680000|2021-10-13 06:14:40|97.11|95.11|97.11|95.11|97.11|95.11|97.11|95.11|0
1634105690000|2021-10-13 06:14:50|97.22|95.22|97.33|95.33|97.33|95.33|97.11|95.11|0
1634105700000|2021-10-13 06:15:00|97.55|95.55|97.33|95.33|97.55|95.55|97.33|95.33|0
1634105710000|2021-10-13 06:15:10|97.43|95.43|97.43|95.43|97.43|95.43|97.33|95.33|0
1634105720000|2021-10-13 06:15:20|97.33|95.33|96.67|94.67|97.33|95.33|96.67|94.67|0
1634105730000|2021-10-13 06:15:30|96.45|94.45|96.55|94.55|96.55|94.55|96.23|94.23|0
1634105740000|2021-10-13 06:15:40|96.67|94.67|95.79|93.79|96.67|94.67|95.79|93.79|0
1634105750000|2021-10-13 06:15:50|96.01|94.01|95.57|93.57|96.01|94.01|95.57|93.57|0
1634105760000|2021-10-13 06:16:00|95.79|93.79|95.57|93.57|95.79|93.79|95.57|93.57|0
1634105770000|2021-10-13 06:16:10|95.79|93.79|96.01|94.01|96.01|94.01|95.79|93.79|0
1634105780000|2021-10-13 06:16:20|96.45|94.45|96.45|94.45|96.67|94.67|96.45|94.45|0
1634105790000|2021-10-13 06:16:30|96.67|94.67|96.45|94.45|96.67|94.67|96.45|94.45|0
1634105800000|2021-10-13 06:16:40|96.67|94.67|96.45|94.45|96.67|94.67|96.45|94.45|0
1634105810000|2021-10-13 06:16:50|96.33|94.33|96.33|94.33|96.33|94.33|96.33|94.33|0
1634105820000|2021-10-13 06:17:00|96.45|94.45|96.44|94.44|96.66|94.66|96.33|94.33|0
1634105840000|2021-10-13 06:17:20|96.33|94.33|96.22|94.22|96.33|94.33|96.22|94.22|0
1634105850000|2021-10-13 06:17:30|96.66|94.66|96.44|94.44|96.66|94.66|96.44|94.44|0
1634105860000|2021-10-13 06:17:40|96.22|94.22|96.33|94.33|96.44|94.44|96.22|94.22|0
1634105870000|2021-10-13 06:17:50|96.22|94.22|96.22|94.22|96.22|94.22|96.22|94.22|0
1634105880000|2021-10-13 06:18:00|96.66|94.66|96.99|94.99|97.1|95.1|96.66|94.66|0
1634105890000|2021-10-13 06:18:10|96.88|94.88|96.77|94.77|97.1|95.1|96.66|94.66|0
1634105900000|2021-10-13 06:18:20|96.66|94.66|96.77|94.77|96.88|94.88|96.66|94.66|0
1634105910000|2021-10-13 06:18:30|96.88|94.88|97.1|95.1|97.1|95.1|96.88|94.88|0
1634105920000|2021-10-13 06:18:40|96.99|94.99|97.1|95.1|97.1|95.1|96.99|94.99|0
1634105930000|2021-10-13 06:18:50|97.21|95.21|97.1|95.1|97.21|95.21|97.1|95.1|0
1634105940000|2021-10-13 06:19:00|96.88|94.88|96.88|94.88|96.88|94.88|96.66|94.66|0
1634105950000|2021-10-13 06:19:10|96.76|94.76|96.88|94.88|96.88|94.88|96.76|94.76|0
1634105960000|2021-10-13 06:19:20|97.1|95.1|97.32|95.32|97.32|95.32|97.1|95.1|0
1634105980000|2021-10-13 06:19:40|97.1|95.1|97.54|95.54|97.54|95.54|97.1|95.1|0
1634105990000|2021-10-13 06:19:50|97.32|95.32|97.32|95.32|97.32|95.32|97.2|95.2|0
1634106000000|2021-10-13 06:20:00|97.42|95.42|97.32|95.32|97.42|95.42|97.32|95.32|0
1634106010000|2021-10-13 06:20:10|97.1|95.1|96.88|94.88|97.1|95.1|96.88|94.88|0
1634106020000|2021-10-13 06:20:20|97.32|95.32|97.1|95.1|97.32|95.32|97.1|95.1|0
1634106030000|2021-10-13 06:20:30|97.42|95.42|97.54|95.54|97.54|95.54|97.42|95.42|0
1634106040000|2021-10-13 06:20:40|97.32|95.32|97.32|95.32|97.32|95.32|97.32|95.32|0
1634106050000|2021-10-13 06:20:50|96.88|94.88|96.87|94.87|96.88|94.88|96.87|94.87|0
1634106060000|2021-10-13 06:21:00|97.09|95.09|96.98|94.98|97.09|95.09|96.98|94.98|0
1634106070000|2021-10-13 06:21:10|97.09|95.09|96.87|94.87|97.09|95.09|96.87|94.87|0
1634106090000|2021-10-13 06:21:30|97.09|95.09|97.09|95.09|97.09|95.09|97.09|95.09|0
1634106100000|2021-10-13 06:21:40|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1634106110000|2021-10-13 06:21:50|97.2|95.2|97.09|95.09|97.2|95.2|97.09|95.09|0
1634106120000|2021-10-13 06:22:00|97.2|95.2|97.09|95.09|97.2|95.2|97.09|95.09|0
1634106130000|2021-10-13 06:22:10|97.31|95.31|97.53|95.53|97.53|95.53|97.31|95.31|0
1634106140000|2021-10-13 06:22:20|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1634106150000|2021-10-13 06:22:30|97.53|95.53|97.75|95.75|97.75|95.75|97.53|95.53|0
1634106160000|2021-10-13 06:22:40|97.53|95.53|97.75|95.75|97.75|95.75|97.53|95.53|0
1634106180000|2021-10-13 06:23:00|97.64|95.64|97.64|95.64|97.64|95.64|97.53|95.53|0
1634106190000|2021-10-13 06:23:10|97.53|95.53|97.53|95.53|97.53|95.53|97.53|95.53|0
1634106200000|2021-10-13 06:23:20|97.75|95.75|97.75|95.75|97.75|95.75|97.75|95.75|0
1634106220000|2021-10-13 06:23:40|97.53|95.53|97.75|95.75|97.75|95.75|97.53|95.53|0
1634106240000|2021-10-13 06:24:00|97.97|95.97|97.75|95.75|97.97|95.97|97.75|95.75|0
1634106250000|2021-10-13 06:24:10|97.53|95.53|97.53|95.53|97.53|95.53|97.53|95.53|0
1634106260000|2021-10-13 06:24:20|97.09|95.09|96.87|94.87|97.09|95.09|96.87|94.87|0
1634106270000|2021-10-13 06:24:30|97.09|95.09|97.09|95.09|97.31|95.31|97.09|95.09|0
1634106280000|2021-10-13 06:24:40|96.87|94.87|96.97|94.97|96.97|94.97|96.87|94.87|0
1634106290000|2021-10-13 06:24:50|97.09|95.09|96.87|94.87|97.09|95.09|96.87|94.87|0
1634106300000|2021-10-13 06:25:00|97.09|95.09|96.97|94.97|97.09|95.09|96.87|94.87|0
1634106310000|2021-10-13 06:25:10|96.86|94.86|97.08|95.08|97.08|95.08|96.86|94.86|0
1634106320000|2021-10-13 06:25:20|96.86|94.86|96.75|94.75|96.86|94.86|96.75|94.75|0
1634106330000|2021-10-13 06:25:30|96.42|94.42|96.75|94.75|96.86|94.86|96.42|94.42|0
1634106340000|2021-10-13 06:25:40|96.64|94.64|96.86|94.86|96.86|94.86|96.64|94.64|0
1634106370000|2021-10-13 06:26:10|96.97|94.97|97.3|95.3|97.3|95.3|96.97|94.97|0
1634106390000|2021-10-13 06:26:30|97.52|95.52|97.52|95.52|97.52|95.52|97.52|95.52|0
1634106400000|2021-10-13 06:26:40|97.74|95.74|98.18|96.18|98.18|96.18|97.74|95.74|0
1634106410000|2021-10-13 06:26:50|98.07|96.07|97.74|95.74|98.07|96.07|97.74|95.74|0
1634106420000|2021-10-13 06:27:00|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1634106430000|2021-10-13 06:27:10|98.18|96.18|98.18|96.18|98.18|96.18|98.18|96.18|0
1634106440000|2021-10-13 06:27:20|98.4|96.4|98.84|96.84|98.85|96.85|98.4|96.4|0
1634106450000|2021-10-13 06:27:30|99.07|97.07|99.07|97.07|99.07|97.07|98.95|96.95|0
1634106460000|2021-10-13 06:27:40|98.73|96.73|99.07|97.07|99.07|97.07|98.73|96.73|0
1634106470000|2021-10-13 06:27:50|99.29|97.29|99.29|97.29|99.51|97.51|99.29|97.29|0
1634106480000|2021-10-13 06:28:00|99.06|97.06|99.39|97.39|99.51|97.51|99.06|97.06|0
1634106490000|2021-10-13 06:28:10|99.06|97.06|98.84|96.84|99.06|97.06|98.84|96.84|0
1634106500000|2021-10-13 06:28:20|99.06|97.06|99.06|97.06|99.06|97.06|99.06|97.06|0
1634106510000|2021-10-13 06:28:30|99.29|97.29|99.51|97.51|99.51|97.51|99.29|97.29|0
1634106520000|2021-10-13 06:28:40|99.39|97.39|99.51|97.51|99.51|97.51|99.39|97.39|0
1634106540000|2021-10-13 06:29:00|99.06|97.06|99.51|97.51|99.51|97.51|99.06|97.06|0
1634106550000|2021-10-13 06:29:10|99.61|97.61|99.61|97.61|99.61|97.61|99.61|97.61|0
1634106560000|2021-10-13 06:29:20|99.28|97.28|99.28|97.28|99.28|97.28|99.28|97.28|0
1634106570000|2021-10-13 06:29:30|99.06|97.06|99.06|97.06|99.17|97.17|99.06|97.06|0
1634106580000|2021-10-13 06:29:40|99.28|97.28|99.28|97.28|99.28|97.28|99.06|97.06|0
1634106590000|2021-10-13 06:29:50|99.5|97.5|99.5|97.5|99.5|97.5|99.5|97.5|0
1634106600000|2021-10-13 06:30:00|99.17|97.17|99.17|97.17|99.28|97.28|99.06|97.06|0
1634106610000|2021-10-13 06:30:10|99.28|97.28|99.28|97.28|99.28|97.28|99.28|97.28|0
1634106620000|2021-10-13 06:30:20|99.06|97.06|99.06|97.06|99.06|97.06|99.06|97.06|0
1634106630000|2021-10-13 06:30:30|98.4|96.4|98.62|96.62|98.62|96.62|98.4|96.4|0
1634106650000|2021-10-13 06:30:50|98.5|96.5|98.39|96.39|98.5|96.5|98.39|96.39|0
1634106660000|2021-10-13 06:31:00|98.5|96.5|98.61|96.61|98.62|96.62|98.5|96.5|0
1634106720000|2021-10-13 06:32:00|98.5|96.5|98.61|96.61|98.61|96.61|98.39|96.39|0
1634106730000|2021-10-13 06:32:10|98.5|96.5|98.61|96.61|98.61|96.61|98.5|96.5|0
1634106740000|2021-10-13 06:32:20|98.5|96.5|98.39|96.39|98.5|96.5|98.39|96.39|0
1634106750000|2021-10-13 06:32:30|98.61|96.61|98.61|96.61|98.61|96.61|98.61|96.61|0
1634106760000|2021-10-13 06:32:40|98.83|96.83|98.83|96.83|98.83|96.83|98.83|96.83|0
1634106770000|2021-10-13 06:32:50|99.05|97.05|98.72|96.72|99.05|97.05|98.72|96.72|0
1634106780000|2021-10-13 06:33:00|98.83|96.83|99.05|97.05|99.05|97.05|98.83|96.83|0
1634106790000|2021-10-13 06:33:10|98.83|96.83|99.05|97.05|99.05|97.05|98.83|96.83|0
1634106800000|2021-10-13 06:33:20|98.83|96.83|98.83|96.83|98.83|96.83|98.83|96.83|0
1634106820000|2021-10-13 06:33:40|98.94|96.94|99.05|97.05|99.05|97.05|98.94|96.94|0
1634106830000|2021-10-13 06:33:50|98.83|96.83|98.83|96.83|98.83|96.83|98.83|96.83|0
1634106840000|2021-10-13 06:34:00|99.05|97.05|98.83|96.83|99.05|97.05|98.83|96.83|0
1634106850000|2021-10-13 06:34:10|98.61|96.61|98.61|96.61|98.61|96.61|98.61|96.61|0
1634106860000|2021-10-13 06:34:20|98.71|96.71|98.83|96.83|98.83|96.83|98.71|96.71|0
1634106900000|2021-10-13 06:35:00|99.05|97.05|99.05|97.05|99.05|97.05|99.05|97.05|0
1634106910000|2021-10-13 06:35:10|98.71|96.71|98.71|96.71|98.83|96.83|98.61|96.61|0
1634106920000|2021-10-13 06:35:20|98.61|96.61|98.6|96.6|98.61|96.61|98.6|96.6|0
1634106930000|2021-10-13 06:35:30|98.38|96.38|98.16|96.16|98.38|96.38|98.16|96.16|0
1634106940000|2021-10-13 06:35:40|97.94|95.94|98.16|96.16|98.16|96.16|97.94|95.94|0
1634106950000|2021-10-13 06:35:50|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1634106960000|2021-10-13 06:36:00|98.6|96.6|98.6|96.6|98.82|96.82|98.6|96.6|0
1634106970000|2021-10-13 06:36:10|98.38|96.38|98.6|96.6|98.6|96.6|98.38|96.38|0
1634106980000|2021-10-13 06:36:20|98.38|96.38|98.38|96.38|98.38|96.38|98.38|96.38|0
1634106990000|2021-10-13 06:36:30|98.16|96.16|97.72|95.72|98.16|96.16|97.72|95.72|0
1634107000000|2021-10-13 06:36:40|97.94|95.94|97.94|95.94|97.94|95.94|97.94|95.94|0
1634107010000|2021-10-13 06:36:50|97.72|95.72|97.6|95.6|97.72|95.72|97.6|95.6|0
1634107020000|2021-10-13 06:37:00|97.72|95.72|97.5|95.5|97.72|95.72|97.5|95.5|0
1634107030000|2021-10-13 06:37:10|97.72|95.72|97.72|95.72|97.72|95.72|97.72|95.72|0
1634107040000|2021-10-13 06:37:20|98.16|96.16|98.04|96.04|98.16|96.16|98.04|96.04|0
1634107050000|2021-10-13 06:37:30|98.16|96.16|98.16|96.16|98.16|96.16|97.94|95.94|0
1634107060000|2021-10-13 06:37:40|98.04|96.04|97.94|95.94|98.04|96.04|97.94|95.94|0
1634107080000|2021-10-13 06:38:00|98.16|96.16|98.16|96.16|98.38|96.38|98.16|96.16|0
1634107100000|2021-10-13 06:38:20|98.04|96.04|98.04|96.04|98.04|96.04|98.04|96.04|0
1634107110000|2021-10-13 06:38:30|97.93|95.93|97.71|95.71|97.93|95.93|97.71|95.71|0
1634107130000|2021-10-13 06:38:50|97.6|95.6|97.6|95.6|97.6|95.6|97.6|95.6|0
1634107140000|2021-10-13 06:39:00|97.71|95.71|97.71|95.71|97.71|95.71|97.49|95.49|0
1634107150000|2021-10-13 06:39:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634107170000|2021-10-13 06:39:30|97.71|95.71|97.49|95.49|97.71|95.71|97.49|95.49|0
1634107190000|2021-10-13 06:39:50|97.71|95.71|97.71|95.71|97.71|95.71|97.71|95.71|0
1634107200000|2021-10-13 06:40:00|97.49|95.49|97.27|95.27|97.49|95.49|97.27|95.27|0
1634107210000|2021-10-13 06:40:10|97.49|95.49|97.49|95.49|97.49|95.49|97.49|95.49|0
1634107220000|2021-10-13 06:40:20|97.27|95.27|97.49|95.49|97.49|95.49|97.27|95.27|0
1634107230000|2021-10-13 06:40:30|97.71|95.71|97.71|95.71|97.71|95.71|97.71|95.71|0
1634107240000|2021-10-13 06:40:40|97.93|95.93|98.04|96.04|98.04|96.04|97.93|95.93|0
1634107250000|2021-10-13 06:40:50|97.93|95.93|98.15|96.15|98.15|96.15|97.93|95.93|0
1634107260000|2021-10-13 06:41:00|98.37|96.37|98.48|96.48|98.59|96.59|98.37|96.37|0
1634107270000|2021-10-13 06:41:10|98.37|96.37|98.37|96.37|98.37|96.37|98.37|96.37|0
1634107300000|2021-10-13 06:41:40|98.15|96.15|97.93|95.93|98.15|96.15|97.93|95.93|0
1634107320000|2021-10-13 06:42:00|98.15|96.15|98.15|96.15|98.15|96.15|98.15|96.15|0
1634107330000|2021-10-13 06:42:10|98.25|96.25|98.15|96.15|98.25|96.25|98.15|96.15|0
1634107340000|2021-10-13 06:42:20|97.93|95.93|97.93|95.93|97.93|95.93|97.93|95.93|0
1634107350000|2021-10-13 06:42:30|98.15|96.15|97.7|95.7|98.15|96.15|97.7|95.7|0
1634107360000|2021-10-13 06:42:40|97.92|95.92|97.7|95.7|97.92|95.92|97.7|95.7|0
1634107370000|2021-10-13 06:42:50|97.81|95.81|97.7|95.7|97.81|95.81|97.7|95.7|0
1634107380000|2021-10-13 06:43:00|97.92|95.92|98.14|96.14|98.14|96.14|97.92|95.92|0
1634107390000|2021-10-13 06:43:10|98.03|96.03|98.14|96.14|98.14|96.14|98.03|96.03|0
1634107400000|2021-10-13 06:43:20|97.92|95.92|97.92|95.92|97.92|95.92|97.92|95.92|0
1634107410000|2021-10-13 06:43:30|98.14|96.14|98.03|96.03|98.14|96.14|97.92|95.92|0
1634107420000|2021-10-13 06:43:40|97.92|95.92|98.03|96.03|98.03|96.03|97.92|95.92|0
1634107430000|2021-10-13 06:43:50|97.92|95.92|98.03|96.03|98.03|96.03|97.92|95.92|0
1634107440000|2021-10-13 06:44:00|98.14|96.14|97.92|95.92|98.14|96.14|97.92|95.92|0
1634107450000|2021-10-13 06:44:10|98.03|96.03|97.92|95.92|98.03|96.03|97.92|95.92|0
1634107470000|2021-10-13 06:44:30|98.14|96.14|97.92|95.92|98.14|96.14|97.92|95.92|0
1634107480000|2021-10-13 06:44:40|98.03|96.03|98.14|96.14|98.14|96.14|98.03|96.03|0
1634107490000|2021-10-13 06:44:50|97.92|95.92|97.7|95.7|97.92|95.92|97.7|95.7|0
1634107500000|2021-10-13 06:45:00|97.48|95.48|97.48|95.48|97.48|95.48|97.48|95.48|0
1634107520000|2021-10-13 06:45:20|97.26|95.26|97.48|95.48|97.48|95.48|97.26|95.26|0
1634107530000|2021-10-13 06:45:30|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1634107540000|2021-10-13 06:45:40|97.48|95.48|97.26|95.26|97.48|95.48|97.26|95.26|0
1634107550000|2021-10-13 06:45:50|97.48|95.48|97.7|95.7|97.7|95.7|97.48|95.48|0
1634107560000|2021-10-13 06:46:00|97.8|95.8|97.92|95.92|97.92|95.92|97.8|95.8|0
1634107570000|2021-10-13 06:46:10|98.14|96.14|98.24|96.24|98.24|96.24|98.14|96.14|0
1634107580000|2021-10-13 06:46:20|98.14|96.14|98.14|96.14|98.14|96.14|98.14|96.14|0
1634107590000|2021-10-13 06:46:30|98.36|96.36|98.36|96.36|98.36|96.36|98.36|96.36|0
1634107600000|2021-10-13 06:46:40|98.14|96.14|98.36|96.36|98.36|96.36|98.14|96.14|0
1634107610000|2021-10-13 06:46:50|98.58|96.58|98.58|96.58|98.58|96.58|98.58|96.58|0
1634107620000|2021-10-13 06:47:00|98.8|96.8|98.8|96.8|98.8|96.8|98.8|96.8|0
1634107640000|2021-10-13 06:47:20|98.58|96.58|98.8|96.8|98.8|96.8|98.58|96.58|0
1634107660000|2021-10-13 06:47:40|98.58|96.58|98.68|96.68|98.8|96.8|98.58|96.58|0
1634107670000|2021-10-13 06:47:50|98.58|96.58|98.58|96.58|98.58|96.58|98.58|96.58|0
1634107680000|2021-10-13 06:48:00|98.8|96.8|98.58|96.58|98.8|96.8|98.58|96.58|0
1634107690000|2021-10-13 06:48:10|98.8|96.8|99.02|97.02|99.02|97.02|98.8|96.8|0
1634107700000|2021-10-13 06:48:20|99.24|97.24|99.24|97.24|99.24|97.24|99.02|97.02|0
1634107710000|2021-10-13 06:48:30|99.02|97.02|99.02|97.02|99.02|97.02|99.02|97.02|0
1634107720000|2021-10-13 06:48:40|99.24|97.24|99.34|97.34|99.35|97.35|99.24|97.24|0
1634107730000|2021-10-13 06:48:50|99.46|97.46|99.24|97.24|99.46|97.46|99.24|97.24|0
1634107740000|2021-10-13 06:49:00|99.46|97.46|99.24|97.24|99.46|97.46|99.24|97.24|0
1634107750000|2021-10-13 06:49:10|99.46|97.46|99.46|97.46|99.46|97.46|99.46|97.46|0
1634107760000|2021-10-13 06:49:20|99.24|97.24|98.79|96.79|99.24|97.24|98.79|96.79|0
1634107770000|2021-10-13 06:49:30|99.02|97.02|99.01|97.01|99.02|97.02|99.01|97.01|0
1634107780000|2021-10-13 06:49:40|99.12|97.12|99.24|97.24|99.24|97.24|99.12|97.12|0
1634107790000|2021-10-13 06:49:50|99.12|97.12|99.01|97.01|99.24|97.24|99.01|97.01|0
1634107800000|2021-10-13 06:50:00|99.12|97.12|99.24|97.24|99.24|97.24|99.12|97.12|0
1634107810000|2021-10-13 06:50:10|98.79|96.79|98.79|96.79|98.79|96.79|98.79|96.79|0
1634107820000|2021-10-13 06:50:20|98.9|96.9|99.01|97.01|99.01|97.01|98.79|96.79|0
1634107830000|2021-10-13 06:50:30|99.12|97.12|99.23|97.23|99.23|97.23|99.01|97.01|0
1634107840000|2021-10-13 06:50:40|99.12|97.12|99.01|97.01|99.23|97.23|99.01|97.01|0
1634107850000|2021-10-13 06:50:50|99.23|97.23|99.23|97.23|99.23|97.23|99.23|97.23|0
1634107860000|2021-10-13 06:51:00|99.46|97.46|99.68|97.68|99.68|97.68|99.46|97.46|0
1634107870000|2021-10-13 06:51:10|99.9|97.9|99.68|97.68|99.9|97.9|99.68|97.68|0
1634107890000|2021-10-13 06:51:30|99.78|97.78|99.68|97.68|99.78|97.78|99.68|97.68|0
1634107900000|2021-10-13 06:51:40|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634107920000|2021-10-13 06:52:00|99.68|97.68|99.67|97.67|99.78|97.78|99.67|97.67|0
1634107930000|2021-10-13 06:52:10|99.9|97.9|99.67|97.67|99.9|97.9|99.67|97.67|0
1634107940000|2021-10-13 06:52:20|99.78|97.78|99.67|97.67|99.78|97.78|99.45|97.45|0
1634107950000|2021-10-13 06:52:30|99.9|97.9|99.9|97.9|99.9|97.9|99.9|97.9|0
1634107960000|2021-10-13 06:52:40|100.12|98.12|100.12|98.12|100.12|98.12|100.12|98.12|0
1634107980000|2021-10-13 06:53:00|99.89|97.89|100.12|98.12|100.12|98.12|99.89|97.89|0
1634108010000|2021-10-13 06:53:30|100|98|99.89|97.89|100|98|99.89|97.89|0
1634108020000|2021-10-13 06:53:40|100.12|98.12|100.12|98.12|100.12|98.12|100.12|98.12|0
1634108040000|2021-10-13 06:54:00|100.22|98.22|100.11|98.11|100.22|98.22|100.11|98.11|0
1634108050000|2021-10-13 06:54:10|100.22|98.22|100.34|98.34|100.34|98.34|100.22|98.22|0
1634108070000|2021-10-13 06:54:30|100.11|98.11|100.11|98.11|100.11|98.11|100.11|98.11|0
1634108080000|2021-10-13 06:54:40|100.34|98.34|100.34|98.34|100.34|98.34|100.34|98.34|0
1634108090000|2021-10-13 06:54:50|100.11|98.11|100.11|98.11|100.11|98.11|100.11|98.11|0
1634108100000|2021-10-13 06:55:00|99.89|97.89|99.89|97.89|99.89|97.89|99.89|97.89|0
1634108120000|2021-10-13 06:55:20|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1634108130000|2021-10-13 06:55:30|99.44|97.44|99.67|97.67|99.67|97.67|99.44|97.44|0
1634108140000|2021-10-13 06:55:40|99.33|97.33|99.22|97.22|99.44|97.44|99.22|97.22|0
1634108150000|2021-10-13 06:55:50|99.44|97.44|99.44|97.44|99.44|97.44|99.22|97.22|0
1634108170000|2021-10-13 06:56:10|99.22|97.22|99.44|97.44|99.44|97.44|99.22|97.22|0
1634108180000|2021-10-13 06:56:20|99.22|97.22|99.22|97.22|99.22|97.22|99.22|97.22|0
1634108190000|2021-10-13 06:56:30|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634108200000|2021-10-13 06:56:40|99.55|97.55|99.55|97.55|99.55|97.55|99.55|97.55|0
1634108210000|2021-10-13 06:56:50|99.66|97.66|99.66|97.66|99.89|97.89|99.66|97.66|0
1634108220000|2021-10-13 06:57:00|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634108230000|2021-10-13 06:57:10|99.66|97.66|99.89|97.89|99.89|97.89|99.66|97.66|0
1634108240000|2021-10-13 06:57:20|100.11|98.11|100.11|98.11|100.11|98.11|99.88|97.88|0
1634108250000|2021-10-13 06:57:30|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1634108260000|2021-10-13 06:57:40|99.66|97.66|99.66|97.66|99.66|97.66|99.66|97.66|0
1634108270000|2021-10-13 06:57:50|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634108300000|2021-10-13 06:58:20|99.54|97.54|99.54|97.54|99.54|97.54|99.54|97.54|0
1634108310000|2021-10-13 06:58:30|99.66|97.66|99.88|97.88|99.88|97.88|99.66|97.66|0
1634108320000|2021-10-13 06:58:40|99.66|97.66|99.66|97.66|99.66|97.66|99.66|97.66|0
1634108330000|2021-10-13 06:58:50|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634108340000|2021-10-13 06:59:00|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1634108350000|2021-10-13 06:59:10|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634108370000|2021-10-13 06:59:30|99.66|97.66|99.66|97.66|99.66|97.66|99.66|97.66|0
1634108380000|2021-10-13 06:59:40|99.44|97.44|99.44|97.44|99.44|97.44|99.44|97.44|0
1634108390000|2021-10-13 06:59:50|99.43|97.43|99.43|97.43|99.66|97.66|99.43|97.43|0
1634108400000|2021-10-13 07:00:00|99.21|97.21|98.55|96.55|99.21|97.21|98.33|96.33|0
1634108410000|2021-10-13 07:00:10|98.77|96.77|98.77|96.77|98.77|96.77|98.1|96.1|0
1634108420000|2021-10-13 07:00:20|98.55|96.55|99.21|97.21|99.21|97.21|98.55|96.55|0
1634108430000|2021-10-13 07:00:30|98.99|96.99|97.66|95.66|98.99|96.99|97.66|95.66|0
1634108440000|2021-10-13 07:00:40|97.44|95.44|97.44|95.44|97.44|95.44|97|95|0
1634108450000|2021-10-13 07:00:50|97.22|95.22|97.22|95.22|97.44|95.44|97.22|95.22|0
1634108460000|2021-10-13 07:01:00|96.56|94.56|96.66|94.66|96.66|94.66|96.44|94.44|0
1634108470000|2021-10-13 07:01:10|96.56|94.56|95.9|93.9|96.56|94.56|95.68|93.68|0
1634108480000|2021-10-13 07:01:20|95.68|93.68|95.78|93.78|95.9|93.9|95.68|93.68|0
1634108490000|2021-10-13 07:01:30|95.46|93.46|94.91|92.91|95.46|93.46|94.91|92.91|0
1634108500000|2021-10-13 07:01:40|94.8|92.8|95.24|93.24|95.24|93.24|94.58|92.58|0
1634108510000|2021-10-13 07:01:50|94.8|92.8|95.02|93.02|95.24|93.24|94.8|92.8|0
1634108520000|2021-10-13 07:02:00|94.58|92.58|94.58|92.58|94.8|92.8|94.58|92.58|0
1634108530000|2021-10-13 07:02:10|94.8|92.8|95.02|93.02|95.02|93.02|94.8|92.8|0
1634108540000|2021-10-13 07:02:20|94.14|92.14|94.03|92.03|94.14|92.14|94.03|92.03|0
1634108550000|2021-10-13 07:02:30|94.14|92.14|93.71|91.71|94.14|92.14|93.49|91.49|0
1634108560000|2021-10-13 07:02:40|93.49|91.49|94.58|92.58|94.58|92.58|93.49|91.49|0
1634108570000|2021-10-13 07:02:50|94.47|92.47|94.58|92.58|94.8|92.8|94.47|92.47|0
1634108580000|2021-10-13 07:03:00|95.02|93.02|95.02|93.02|95.24|93.24|94.9|92.9|0
1634108590000|2021-10-13 07:03:10|95.24|93.24|95.67|93.67|95.67|93.67|95.24|93.24|0
1634108600000|2021-10-13 07:03:20|95.45|93.45|95.24|93.24|95.45|93.45|95.24|93.24|0
1634108610000|2021-10-13 07:03:30|95.45|93.45|95.23|93.23|95.45|93.45|95.23|93.23|0
1634108620000|2021-10-13 07:03:40|95.02|93.02|95.23|93.23|95.23|93.23|95.02|93.02|0
1634108630000|2021-10-13 07:03:50|95.45|93.45|95.45|93.45|95.56|93.56|95.45|93.45|0
1634108640000|2021-10-13 07:04:00|95.23|93.23|94.58|92.58|95.23|93.23|94.58|92.58|0
1634108650000|2021-10-13 07:04:10|94.36|92.36|95.01|93.01|95.01|93.01|94.36|92.36|0
1634108660000|2021-10-13 07:04:20|94.8|92.8|94.58|92.58|94.8|92.8|94.58|92.58|0
1634108680000|2021-10-13 07:04:40|94.68|92.68|94.46|92.46|94.68|92.68|94.46|92.46|0
1634108690000|2021-10-13 07:04:50|94.58|92.58|94.36|92.36|94.58|92.58|94.14|92.14|0
1634108700000|2021-10-13 07:05:00|93.5|91.9|93.07|91.47|93.5|91.9|93.07|91.47|0
1634108710000|2021-10-13 07:05:10|93.28|91.68|93.07|91.47|93.28|91.68|93.07|91.47|0
1634108720000|2021-10-13 07:05:20|92.63|91.03|92.63|91.03|92.63|91.03|92.41|90.81|0
1634108730000|2021-10-13 07:05:30|92.41|90.81|92.85|91.25|92.85|91.25|92.41|90.81|0
1634108740000|2021-10-13 07:05:40|92.2|90.6|92.63|91.03|92.63|91.03|92.2|90.6|0
1634108750000|2021-10-13 07:05:50|92.85|91.25|93.06|91.46|93.06|91.46|92.85|91.25|0
1634108760000|2021-10-13 07:06:00|92.63|91.03|92.41|90.81|92.63|91.03|92.41|90.81|0
1634108770000|2021-10-13 07:06:10|92.19|90.59|91.33|89.73|92.19|90.59|91.33|89.73|0
1634108780000|2021-10-13 07:06:20|91.11|89.51|91.11|89.51|91.11|89.51|90.89|89.29|0
1634108790000|2021-10-13 07:06:30|90.89|89.29|91.11|89.51|91.11|89.51|90.89|89.29|0
1634108800000|2021-10-13 07:06:40|90.89|89.29|91.11|89.51|91.11|89.51|90.68|89.08|0
1634108810000|2021-10-13 07:06:50|90.89|89.29|89.7|88.1|90.89|89.29|89.6|88|0
1634108820000|2021-10-13 07:07:00|89.6|88|89.39|87.79|89.6|88|89.17|87.57|0
1634108830000|2021-10-13 07:07:10|89.17|87.57|89.82|88.22|89.82|88.22|89.17|87.57|0
1634108840000|2021-10-13 07:07:20|90.03|88.43|89.81|88.21|90.03|88.43|89.81|88.21|0
1634108850000|2021-10-13 07:07:30|89.02|87.42|89.68|88.08|89.68|88.08|88.59|86.99|0
1634108860000|2021-10-13 07:07:40|89.89|88.29|90.63|89.03|90.63|89.03|89.89|88.29|0
1634108870000|2021-10-13 07:07:50|90.86|89.26|91.07|89.47|91.07|89.47|90.86|89.26|0
1634108880000|2021-10-13 07:08:00|90.64|89.04|90.64|89.04|90.85|89.25|90.64|89.04|0
1634108890000|2021-10-13 07:08:10|90.74|89.14|90.64|89.04|90.85|89.25|90.64|89.04|0
1634108900000|2021-10-13 07:08:20|90.85|89.25|91.5|89.9|91.5|89.9|90.85|89.25|0
1634108910000|2021-10-13 07:08:30|91.28|89.68|91.28|89.68|91.5|89.9|91.28|89.68|0
1634108920000|2021-10-13 07:08:40|91.07|89.47|91.5|89.9|91.5|89.9|91.07|89.47|0
1634108930000|2021-10-13 07:08:50|91.38|89.78|91.71|90.11|91.71|90.11|91.38|89.78|0
1634108940000|2021-10-13 07:09:00|91.5|89.9|91.71|90.11|91.81|90.21|91.5|89.9|0
1634108950000|2021-10-13 07:09:10|91.07|89.47|91.49|89.89|91.49|89.89|90.95|89.35|0
1634108960000|2021-10-13 07:09:20|90.42|88.82|90.64|89.04|90.64|89.04|90.42|88.82|0
1634108970000|2021-10-13 07:09:30|90.53|88.93|90.64|89.04|90.85|89.25|90.53|88.93|0
1634108980000|2021-10-13 07:09:40|90.21|88.61|90.64|89.04|90.64|89.04|90.21|88.61|0
1634108990000|2021-10-13 07:09:50|90.42|88.82|89.99|88.39|90.42|88.82|89.99|88.39|0
1634109000000|2021-10-13 07:10:00|89.88|88.28|89.35|87.75|89.99|88.39|89.35|87.75|0
1634109010000|2021-10-13 07:10:10|89.57|87.97|89.78|88.18|89.78|88.18|89.35|87.75|0
1634109020000|2021-10-13 07:10:20|89.99|88.39|90.42|88.82|90.42|88.82|89.78|88.18|0
1634109030000|2021-10-13 07:10:30|91.06|89.46|91.28|89.68|91.28|89.68|91.06|89.46|0
1634109040000|2021-10-13 07:10:40|91.49|89.89|90.85|89.25|91.49|89.89|90.85|89.25|0
1634109050000|2021-10-13 07:10:50|90.63|89.03|91.28|89.68|91.28|89.68|90.63|89.03|0
1634109060000|2021-10-13 07:11:00|91.16|89.56|91.49|89.89|91.49|89.89|91.06|89.46|0
1634109070000|2021-10-13 07:11:10|91.28|89.68|91.06|89.46|91.28|89.68|91.06|89.46|0
1634109090000|2021-10-13 07:11:30|91.27|89.67|91.27|89.67|91.27|89.67|91.06|89.46|0
1634109100000|2021-10-13 07:11:40|91.06|89.46|91.06|89.46|91.06|89.46|91.06|89.46|0
1634109110000|2021-10-13 07:11:50|90.84|89.24|90.42|88.82|90.84|89.24|90.42|88.82|0
1634109120000|2021-10-13 07:12:00|90.2|88.6|90.2|88.6|90.2|88.6|89.99|88.39|0
1634109130000|2021-10-13 07:12:10|89.99|88.39|89.99|88.39|89.99|88.39|89.99|88.39|0
1634109140000|2021-10-13 07:12:20|89.77|88.17|89.77|88.17|89.77|88.17|89.66|88.06|0
1634109150000|2021-10-13 07:12:30|90.2|88.6|90.63|89.03|90.63|89.03|90.2|88.6|0
1634109160000|2021-10-13 07:12:40|90.84|89.24|90.63|89.03|90.84|89.24|90.41|88.81|0
1634109170000|2021-10-13 07:12:50|91.06|89.46|91.27|89.67|91.27|89.67|91.06|89.46|0
1634109180000|2021-10-13 07:13:00|91.06|89.46|91.7|90.1|91.7|90.1|91.06|89.46|0
1634109190000|2021-10-13 07:13:10|91.48|89.88|91.8|90.2|91.91|90.31|91.48|89.88|0
1634109200000|2021-10-13 07:13:20|91.91|90.31|91.91|90.31|91.91|90.31|91.8|90.2|0
1634109210000|2021-10-13 07:13:30|92.13|90.53|92.13|90.53|92.13|90.53|92.13|90.53|0
1634109220000|2021-10-13 07:13:40|91.91|90.31|91.91|90.31|92.13|90.53|91.91|90.31|0
1634109230000|2021-10-13 07:13:50|91.7|90.1|91.91|90.31|91.91|90.31|91.7|90.1|0
1634109240000|2021-10-13 07:14:00|91.7|90.1|91.91|90.31|91.91|90.31|91.48|89.88|0
1634109250000|2021-10-13 07:14:10|92.13|90.53|92.01|90.41|92.13|90.53|92.01|90.41|0
1634109260000|2021-10-13 07:14:20|92.13|90.53|92.13|90.53|92.13|90.53|92.01|90.41|0
1634109270000|2021-10-13 07:14:30|92.34|90.74|92.56|90.96|92.56|90.96|92.34|90.74|0
1634109290000|2021-10-13 07:14:50|92.34|90.74|92.77|91.17|92.77|91.17|92.34|90.74|0
1634109300000|2021-10-13 07:15:00|92.66|91.06|92.56|90.96|92.66|91.06|92.56|90.96|0
1634109310000|2021-10-13 07:15:10|92.77|91.17|92.77|91.17|92.87|91.27|92.55|90.95|0
1634109320000|2021-10-13 07:15:20|92.87|91.27|92.77|91.17|92.87|91.27|92.77|91.17|0
1634109330000|2021-10-13 07:15:30|92.87|91.27|92.99|91.39|93.09|91.49|92.87|91.27|0
1634109340000|2021-10-13 07:15:40|92.77|91.17|92.55|90.95|92.77|91.17|92.55|90.95|0
1634109350000|2021-10-13 07:15:50|92.34|90.74|92.34|90.74|92.34|90.74|92.34|90.74|0
1634109360000|2021-10-13 07:16:00|92.12|90.52|92.01|90.41|92.12|90.52|92.01|90.41|0
1634109370000|2021-10-13 07:16:10|91.91|90.31|91.69|90.09|91.91|90.31|91.69|90.09|0
1634109380000|2021-10-13 07:16:20|91.48|89.88|91.26|89.66|91.69|90.09|91.26|89.66|0
1634109400000|2021-10-13 07:16:40|91.47|89.87|91.69|90.09|91.69|90.09|91.47|89.87|0
1634109410000|2021-10-13 07:16:50|91.47|89.87|91.47|89.87|91.47|89.87|91.47|89.87|0
1634109420000|2021-10-13 07:17:00|91.36|89.76|91.26|89.66|91.36|89.76|91.26|89.66|0
1634109430000|2021-10-13 07:17:10|91.04|89.44|91.04|89.44|91.04|89.44|91.04|89.44|0
1634109440000|2021-10-13 07:17:20|91.26|89.66|91.04|89.44|91.26|89.66|91.04|89.44|0
1634109470000|2021-10-13 07:17:50|90.83|89.23|91.04|89.44|91.04|89.44|90.83|89.23|0
1634109480000|2021-10-13 07:18:00|90.83|89.23|90.61|89.01|90.83|89.23|90.61|89.01|0
1634109490000|2021-10-13 07:18:10|90.4|88.8|90.4|88.8|90.4|88.8|90.4|88.8|0
1634109500000|2021-10-13 07:18:20|90.61|89.01|90.61|89.01|90.61|89.01|90.61|89.01|0
1634109510000|2021-10-13 07:18:30|90.83|89.23|91.25|89.65|91.25|89.65|90.83|89.23|0
1634109520000|2021-10-13 07:18:40|91.68|90.08|91.68|90.08|91.9|90.3|91.68|90.08|0
1634109530000|2021-10-13 07:18:50|91.9|90.3|91.68|90.08|91.9|90.3|91.68|90.08|0
1634109540000|2021-10-13 07:19:00|91.47|89.87|91.68|90.08|91.68|90.08|91.25|89.65|0
1634109550000|2021-10-13 07:19:10|91.9|90.3|92.11|90.51|92.11|90.51|91.9|90.3|0
1634109560000|2021-10-13 07:19:20|92.33|90.73|92.54|90.94|92.54|90.94|92.33|90.73|0
1634109570000|2021-10-13 07:19:30|92.33|90.73|92.76|91.16|92.76|91.16|92.33|90.73|0
1634109580000|2021-10-13 07:19:40|93.19|91.59|93.62|92.02|93.62|92.02|92.97|91.37|0
1634109590000|2021-10-13 07:19:50|93.41|91.81|93.41|91.81|93.62|92.02|93.41|91.81|0
1634109600000|2021-10-13 07:20:00|92.97|91.37|92.11|90.51|92.97|91.37|92.11|90.51|0
1634109610000|2021-10-13 07:20:10|92.33|90.73|92.11|90.51|92.33|90.73|92.11|90.51|0
1634109620000|2021-10-13 07:20:20|92.21|90.61|92.11|90.51|92.21|90.61|92.11|90.51|0
1634109630000|2021-10-13 07:20:30|91.68|90.08|91.46|89.86|91.68|90.08|91.25|89.65|0
1634109640000|2021-10-13 07:20:40|91.03|89.43|91.03|89.43|91.03|89.43|91.03|89.43|0
1634109650000|2021-10-13 07:20:50|91.25|89.65|91.68|90.08|91.68|90.08|91.25|89.65|0
1634109660000|2021-10-13 07:21:00|91.46|89.86|91.25|89.65|91.46|89.86|91.03|89.43|0
1634109670000|2021-10-13 07:21:10|91.03|89.43|91.25|89.65|91.35|89.75|91.03|89.43|0
1634109680000|2021-10-13 07:21:20|91.46|89.86|91.46|89.86|91.68|90.08|91.46|89.86|0
1634109700000|2021-10-13 07:21:40|91.25|89.65|91.68|90.08|91.68|90.08|91.25|89.65|0
1634109710000|2021-10-13 07:21:50|92.32|90.72|92.54|90.94|92.54|90.94|92.32|90.72|0
1634109720000|2021-10-13 07:22:00|92.11|90.51|92.32|90.72|92.32|90.72|92.11|90.51|0
1634109730000|2021-10-13 07:22:10|92.11|90.51|92.1|90.5|92.11|90.51|92.1|90.5|0
1634109740000|2021-10-13 07:22:20|92.32|90.72|92.32|90.72|92.32|90.72|92.32|90.72|0
1634109750000|2021-10-13 07:22:30|92.21|90.61|91.89|90.29|92.21|90.61|91.67|90.07|0
1634109760000|2021-10-13 07:22:40|91.67|90.07|91.46|89.86|91.67|90.07|91.46|89.86|0
1634109770000|2021-10-13 07:22:50|91.03|89.43|91.13|89.53|91.13|89.53|91.03|89.43|0
1634109780000|2021-10-13 07:23:00|91.03|89.43|91.03|89.43|91.24|89.64|91.03|89.43|0
1634109790000|2021-10-13 07:23:10|91.24|89.64|91.24|89.64|91.24|89.64|91.24|89.64|0
1634109800000|2021-10-13 07:23:20|91.46|89.86|91.67|90.07|91.67|90.07|91.46|89.86|0
1634109810000|2021-10-13 07:23:30|91.89|90.29|91.67|90.07|91.89|90.29|91.67|90.07|0
1634109820000|2021-10-13 07:23:40|91.46|89.86|91.89|90.29|91.89|90.29|91.46|89.86|0
1634109830000|2021-10-13 07:23:50|91.67|90.07|91.88|90.28|91.89|90.29|91.67|90.07|0
1634109840000|2021-10-13 07:24:00|91.99|90.39|91.88|90.28|92.1|90.5|91.88|90.28|0
1634109850000|2021-10-13 07:24:10|92.1|90.5|91.88|90.28|92.1|90.5|91.88|90.28|0
1634109860000|2021-10-13 07:24:20|91.67|90.07|91.88|90.28|91.88|90.28|91.67|90.07|0
1634109870000|2021-10-13 07:24:30|91.77|90.17|91.67|90.07|91.77|90.17|91.67|90.07|0
1634109880000|2021-10-13 07:24:40|91.45|89.85|91.88|90.28|92.1|90.5|91.45|89.85|0
1634109890000|2021-10-13 07:24:50|92.1|90.5|92.1|90.5|92.31|90.71|92.1|90.5|0
1634109900000|2021-10-13 07:25:00|92.96|91.36|92.96|91.36|93.18|91.58|92.96|91.36|0
1634109910000|2021-10-13 07:25:10|92.53|90.93|92.96|91.36|92.96|91.36|92.53|90.93|0
1634109920000|2021-10-13 07:25:20|93.18|91.58|93.61|92.01|93.61|92.01|93.18|91.58|0
1634109930000|2021-10-13 07:25:30|94.04|92.44|94.04|92.44|94.04|92.44|93.83|92.23|0
1634109940000|2021-10-13 07:25:40|94.26|92.66|94.91|93.31|94.91|93.31|94.26|92.66|0
1634109950000|2021-10-13 07:25:50|94.69|93.09|95.13|93.53|95.13|93.53|94.69|93.09|0
1634109960000|2021-10-13 07:26:00|94.69|93.09|94.47|92.87|94.69|93.09|94.47|92.87|0
1634109970000|2021-10-13 07:26:10|94.91|93.31|94.91|93.31|94.91|93.31|94.91|93.31|0
1634109980000|2021-10-13 07:26:20|95.13|93.53|95.34|93.74|95.34|93.74|95.13|93.53|0
1634109990000|2021-10-13 07:26:30|95.56|93.96|95.56|93.96|95.56|93.96|95.56|93.96|0
1634110000000|2021-10-13 07:26:40|95.34|93.74|95.34|93.74|95.78|94.18|95.34|93.74|0
1634110010000|2021-10-13 07:26:50|95.13|93.53|95.34|93.74|95.34|93.74|94.91|93.31|0
1634110020000|2021-10-13 07:27:00|95.13|93.53|94.91|93.31|95.13|93.53|94.91|93.31|0
1634110030000|2021-10-13 07:27:10|95.12|93.52|95.34|93.74|95.34|93.74|95.12|93.52|0
1634110040000|2021-10-13 07:27:20|95.56|93.96|95.78|94.18|95.78|94.18|95.56|93.96|0
1634110050000|2021-10-13 07:27:30|95.56|93.96|96.43|94.83|96.43|94.83|95.56|93.96|0
1634110060000|2021-10-13 07:27:40|96.21|94.61|96.21|94.61|96.32|94.72|96.21|94.61|0
1634110070000|2021-10-13 07:27:50|96.43|94.83|96.43|94.83|96.43|94.83|96.43|94.83|0
1634110080000|2021-10-13 07:28:00|96|94.4|96.21|94.61|96.43|94.83|96|94.4|0
1634110090000|2021-10-13 07:28:10|96.43|94.83|96.43|94.83|96.43|94.83|96.43|94.83|0
1634110100000|2021-10-13 07:28:20|96.65|95.05|96.21|94.61|96.65|95.05|96.21|94.61|0
1634110110000|2021-10-13 07:28:30|96.32|94.72|96.32|94.72|96.32|94.72|96.32|94.72|0
1634110120000|2021-10-13 07:28:40|96.43|94.83|96.21|94.61|96.43|94.83|96.21|94.61|0
1634110130000|2021-10-13 07:28:50|96.32|94.72|96.21|94.61|96.43|94.83|96.21|94.61|0
1634110140000|2021-10-13 07:29:00|96.65|95.05|97.09|95.49|97.09|95.49|96.65|95.05|0
1634110150000|2021-10-13 07:29:10|97.31|95.71|96.65|95.05|97.31|95.71|96.65|95.05|0
1634110160000|2021-10-13 07:29:20|96.87|95.27|96.87|95.27|96.87|95.27|96.87|95.27|0
1634110170000|2021-10-13 07:29:30|96.65|95.05|96.65|95.05|96.65|95.05|96.65|95.05|0
1634110180000|2021-10-13 07:29:40|96.43|94.83|96.43|94.83|96.43|94.83|96.21|94.61|0
1634110190000|2021-10-13 07:29:50|95.99|94.39|95.99|94.39|95.99|94.39|95.99|94.39|0
1634110200000|2021-10-13 07:30:00|95.77|94.17|96.87|95.27|96.87|95.27|95.77|94.17|0
1634110210000|2021-10-13 07:30:10|96.65|95.05|97.08|95.48|97.08|95.48|96.65|95.05|0
1634110220000|2021-10-13 07:30:20|96.86|95.26|97.74|96.14|97.74|96.14|96.86|95.26|0
1634110230000|2021-10-13 07:30:30|97.52|95.92|97.3|95.7|97.52|95.92|97.3|95.7|0
1634110240000|2021-10-13 07:30:40|97.52|95.92|97.85|96.25|97.96|96.36|97.52|95.92|0
1634110250000|2021-10-13 07:30:50|98.18|96.58|97.85|96.25|98.18|96.58|97.74|96.14|0
1634110260000|2021-10-13 07:31:00|98.18|96.58|97.96|96.36|98.18|96.58|97.96|96.36|0
1634110270000|2021-10-13 07:31:10|97.74|96.14|97.74|96.14|97.96|96.36|97.74|96.14|0
1634110280000|2021-10-13 07:31:20|97.08|95.48|96.86|95.26|97.08|95.48|96.86|95.26|0
1634110290000|2021-10-13 07:31:30|96.64|95.04|96.86|95.26|97.08|95.48|96.64|95.04|0
1634110300000|2021-10-13 07:31:40|97.08|95.48|97.08|95.48|97.3|95.7|97.08|95.48|0
1634110310000|2021-10-13 07:31:50|97.3|95.7|97.3|95.7|97.62|96.02|97.3|95.7|0
1634110320000|2021-10-13 07:32:00|97.52|95.92|97.74|96.14|97.74|96.14|97.52|95.92|0
1634110330000|2021-10-13 07:32:10|97.3|95.7|96.86|95.26|97.3|95.7|96.86|95.26|0
1634110340000|2021-10-13 07:32:20|96.64|95.04|97.08|95.48|97.08|95.48|96.64|95.04|0
1634110350000|2021-10-13 07:32:30|96.96|95.36|97.08|95.48|97.3|95.7|96.96|95.36|0
1634110360000|2021-10-13 07:32:40|97.3|95.7|97.08|95.48|97.3|95.7|97.08|95.48|0
1634110370000|2021-10-13 07:32:50|97.3|95.7|97.3|95.7|97.4|95.8|97.3|95.7|0
1634110380000|2021-10-13 07:33:00|97.52|95.92|97.52|95.92|97.52|95.92|97.52|95.92|0
1634110390000|2021-10-13 07:33:10|97.74|96.14|98.4|96.8|98.4|96.8|97.74|96.14|0
1634110400000|2021-10-13 07:33:20|98.62|97.02|99.06|97.46|99.06|97.46|98.62|97.02|0
1634110410000|2021-10-13 07:33:30|98.84|97.24|99.28|97.68|99.28|97.68|98.84|97.24|0
1634110420000|2021-10-13 07:33:40|99.5|97.9|99.5|97.9|99.5|97.9|99.28|97.68|0
1634110430000|2021-10-13 07:33:50|99.72|98.12|100.16|98.56|100.16|98.56|99.72|98.12|0
1634110440000|2021-10-13 07:34:00|100.38|98.78|99.94|98.34|100.38|98.78|99.94|98.34|0
1634110450000|2021-10-13 07:34:10|99.72|98.12|99.5|97.9|99.72|98.12|99.5|97.9|0
1634110460000|2021-10-13 07:34:20|99.72|98.12|99.72|98.12|99.72|98.12|99.72|98.12|0
1634110470000|2021-10-13 07:34:30|100.38|98.78|100.6|99|100.6|99|100.38|98.78|0
1634110480000|2021-10-13 07:34:40|100.82|99.22|100.82|99.22|100.82|99.22|100.6|99|0
1634110490000|2021-10-13 07:34:50|101.05|99.45|101.05|99.45|101.05|99.45|100.82|99.22|0
1634110500000|2021-10-13 07:35:00|100.82|99.22|101.71|100.11|102.16|100.56|100.82|99.22|0
1634110510000|2021-10-13 07:35:10|102.16|100.56|101.93|100.33|102.38|100.78|101.93|100.33|0
1634110520000|2021-10-13 07:35:20|102.16|100.56|102.16|100.56|102.38|100.78|102.16|100.56|0
1634110530000|2021-10-13 07:35:30|101.93|100.33|102.16|100.56|102.38|100.78|101.93|100.33|0
1634110540000|2021-10-13 07:35:40|102.38|100.78|102.38|100.78|102.83|101.23|102.38|100.78|0
1634110550000|2021-10-13 07:35:50|101.71|100.11|101.93|100.33|101.93|100.33|101.71|100.11|0
1634110560000|2021-10-13 07:36:00|101.71|100.11|102.38|100.78|102.38|100.78|101.71|100.11|0
1634110570000|2021-10-13 07:36:10|102.16|100.56|101.49|99.89|102.16|100.56|101.49|99.89|0
1634110580000|2021-10-13 07:36:20|101.04|99.44|101.49|99.89|101.49|99.89|101.04|99.44|0
1634110590000|2021-10-13 07:36:30|101.37|99.77|101.49|99.89|101.49|99.89|101.26|99.66|0
1634110600000|2021-10-13 07:36:40|101.71|100.11|102.15|100.55|102.15|100.55|101.71|100.11|0
1634110610000|2021-10-13 07:36:50|102.38|100.78|102.71|101.11|102.71|101.11|102.38|100.78|0
1634110620000|2021-10-13 07:37:00|102.82|101.22|102.38|100.78|102.82|101.22|102.38|100.78|0
1634110630000|2021-10-13 07:37:10|102.6|101|102.6|101|102.82|101.22|102.6|101|0
1634110640000|2021-10-13 07:37:20|102.15|100.55|102.38|100.78|102.38|100.78|102.15|100.55|0
1634110650000|2021-10-13 07:37:30|102.6|101|102.38|100.78|102.6|101|102.38|100.78|0
1634110660000|2021-10-13 07:37:40|102.48|100.88|102.6|101|102.82|101.22|102.48|100.88|0
1634110670000|2021-10-13 07:37:50|102.48|100.88|102.6|101|102.6|101|102.48|100.88|0
1634110680000|2021-10-13 07:38:00|102.48|100.88|102.37|100.77|102.48|100.88|102.15|100.55|0
1634110690000|2021-10-13 07:38:10|101.93|100.33|102.15|100.55|102.15|100.55|101.93|100.33|0
1634110700000|2021-10-13 07:38:20|102.37|100.77|102.37|100.77|102.37|100.77|102.37|100.77|0
1634110710000|2021-10-13 07:38:30|102.15|100.55|102.82|101.22|102.82|101.22|102.15|100.55|0
1634110720000|2021-10-13 07:38:40|103.04|101.44|103.27|101.67|103.27|101.67|103.04|101.44|0
1634110730000|2021-10-13 07:38:50|103.04|101.44|103.04|101.44|103.27|101.67|102.82|101.22|0
1634110740000|2021-10-13 07:39:00|102.82|101.22|102.37|100.77|102.82|101.22|102.37|100.77|0
1634110760000|2021-10-13 07:39:20|102.15|100.55|102.15|100.55|102.37|100.77|102.15|100.55|0
1634110770000|2021-10-13 07:39:30|102.37|100.77|102.37|100.77|102.37|100.77|102.37|100.77|0
1634110780000|2021-10-13 07:39:40|102.15|100.55|102.15|100.55|102.37|100.77|102.15|100.55|0
1634110790000|2021-10-13 07:39:50|102.37|100.77|102.37|100.77|102.37|100.77|102.37|100.77|0
1634110800000|2021-10-13 07:40:00|102.82|101.22|102.82|101.22|103.04|101.44|102.82|101.22|0
1634110810000|2021-10-13 07:40:10|102.15|100.55|102.37|100.77|102.37|100.77|102.15|100.55|0
1634110820000|2021-10-13 07:40:20|102.25|100.65|102.15|100.55|102.25|100.65|102.15|100.55|0
1634110830000|2021-10-13 07:40:30|101.92|100.32|101.7|100.1|101.92|100.32|101.7|100.1|0
1634110840000|2021-10-13 07:40:40|101.48|99.88|101.48|99.88|101.48|99.88|101.48|99.88|0
1634110850000|2021-10-13 07:40:50|101.7|100.1|101.7|100.1|101.7|100.1|101.7|100.1|0
1634110860000|2021-10-13 07:41:00|101.48|99.88|101.48|99.88|101.92|100.32|101.48|99.88|0
1634110870000|2021-10-13 07:41:10|101.7|100.1|101.48|99.88|101.7|100.1|101.48|99.88|0
1634110880000|2021-10-13 07:41:20|101.7|100.1|101.7|100.1|101.7|100.1|101.7|100.1|0
1634110890000|2021-10-13 07:41:30|102.03|100.43|101.7|100.1|102.03|100.43|101.7|100.1|0
1634110900000|2021-10-13 07:41:40|101.47|99.87|101.47|99.87|101.47|99.87|101.47|99.87|0
1634110920000|2021-10-13 07:42:00|101.25|99.65|101.7|100.1|101.7|100.1|101.25|99.65|0
1634110930000|2021-10-13 07:42:10|101.92|100.32|101.92|100.32|101.92|100.32|101.92|100.32|0
1634110940000|2021-10-13 07:42:20|102.14|100.54|102.36|100.76|102.36|100.76|102.14|100.54|0
1634110950000|2021-10-13 07:42:30|102.14|100.54|102.59|100.99|102.59|100.99|102.14|100.54|0
1634110960000|2021-10-13 07:42:40|102.36|100.76|102.25|100.65|102.36|100.76|102.25|100.65|0
1634110970000|2021-10-13 07:42:50|102.14|100.54|101.92|100.32|102.14|100.54|101.92|100.32|0
1634110980000|2021-10-13 07:43:00|101.69|100.09|101.47|99.87|101.69|100.09|101.47|99.87|0
1634110990000|2021-10-13 07:43:10|101.69|100.09|101.47|99.87|101.69|100.09|101.47|99.87|0
1634111000000|2021-10-13 07:43:20|101.25|99.65|101.03|99.43|101.25|99.65|101.03|99.43|0
1634111010000|2021-10-13 07:43:30|100.8|99.2|101.03|99.43|101.03|99.43|100.8|99.2|0
1634111020000|2021-10-13 07:43:40|100.91|99.31|101.03|99.43|101.03|99.43|100.91|99.31|0
1634111030000|2021-10-13 07:43:50|101.02|99.42|101.02|99.42|101.25|99.65|101.02|99.42|0
1634111040000|2021-10-13 07:44:00|100.91|99.31|100.8|99.2|101.02|99.42|100.8|99.2|0
1634111050000|2021-10-13 07:44:10|101.02|99.42|101.47|99.87|101.47|99.87|101.02|99.42|0
1634111060000|2021-10-13 07:44:20|101.25|99.65|101.25|99.65|101.25|99.65|101.13|99.53|0
1634111070000|2021-10-13 07:44:30|101.47|99.87|101.47|99.87|101.47|99.87|101.35|99.75|0
1634111080000|2021-10-13 07:44:40|101.25|99.65|101.47|99.87|101.47|99.87|101.25|99.65|0
1634111090000|2021-10-13 07:44:50|101.35|99.75|101.24|99.64|101.35|99.75|101.24|99.64|0
1634111100000|2021-10-13 07:45:00|101.47|99.87|101.69|100.09|101.69|100.09|101.47|99.87|0
1634111110000|2021-10-13 07:45:10|101.47|99.87|101.47|99.87|101.47|99.87|101.47|99.87|0
1634111120000|2021-10-13 07:45:20|101.24|99.64|101.24|99.64|101.24|99.64|101.02|99.42|0
1634111130000|2021-10-13 07:45:30|101.47|99.87|101.35|99.75|101.47|99.87|101.35|99.75|0
1634111140000|2021-10-13 07:45:40|101.47|99.87|102.13|100.53|102.13|100.53|101.47|99.87|0
1634111150000|2021-10-13 07:45:50|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634111160000|2021-10-13 07:46:00|101.69|100.09|101.46|99.86|101.69|100.09|101.46|99.86|0
1634111170000|2021-10-13 07:46:10|101.69|100.09|101.69|100.09|101.91|100.31|101.69|100.09|0
1634111180000|2021-10-13 07:46:20|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634111190000|2021-10-13 07:46:30|101.69|100.09|101.69|100.09|101.91|100.31|101.69|100.09|0
1634111200000|2021-10-13 07:46:40|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634111210000|2021-10-13 07:46:50|101.79|100.19|101.79|100.19|101.79|100.19|101.79|100.19|0
1634111220000|2021-10-13 07:47:00|101.24|99.64|101.79|100.19|101.91|100.31|101.24|99.64|0
1634111230000|2021-10-13 07:47:10|101.68|100.08|102.13|100.53|102.13|100.53|101.68|100.08|0
1634111240000|2021-10-13 07:47:20|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634111250000|2021-10-13 07:47:30|101.68|100.08|101.46|99.86|101.68|100.08|101.46|99.86|0
1634111260000|2021-10-13 07:47:40|101.68|100.08|101.68|100.08|101.68|100.08|101.46|99.86|0
1634111270000|2021-10-13 07:47:50|101.79|100.19|101.79|100.19|101.79|100.19|101.79|100.19|0
1634111280000|2021-10-13 07:48:00|101.68|100.08|101.46|99.86|101.68|100.08|101.46|99.86|0
1634111290000|2021-10-13 07:48:10|101.24|99.64|101.46|99.86|101.46|99.86|101.24|99.64|0
1634111300000|2021-10-13 07:48:20|101.68|100.08|101.68|100.08|101.68|100.08|101.68|100.08|0
1634111310000|2021-10-13 07:48:30|101.57|99.97|101.68|100.08|101.68|100.08|101.57|99.97|0
1634111320000|2021-10-13 07:48:40|101.9|100.3|101.9|100.3|101.9|100.3|101.9|100.3|0
1634111330000|2021-10-13 07:48:50|101.68|100.08|101.68|100.08|101.9|100.3|101.68|100.08|0
1634111340000|2021-10-13 07:49:00|101.9|100.3|101.68|100.08|101.9|100.3|101.46|99.86|0
1634111360000|2021-10-13 07:49:20|101.56|99.96|101.9|100.3|101.9|100.3|101.56|99.96|0
1634111380000|2021-10-13 07:49:40|102.12|100.52|101.9|100.3|102.12|100.52|101.9|100.3|0
1634111390000|2021-10-13 07:49:50|102.01|100.41|102.35|100.75|102.35|100.75|101.9|100.3|0
1634111400000|2021-10-13 07:50:00|102.79|101.19|102.57|100.97|102.79|101.19|102.57|100.97|0
1634111410000|2021-10-13 07:50:10|102.12|100.52|102.57|100.97|102.57|100.97|102.12|100.52|0
1634111420000|2021-10-13 07:50:20|102.35|100.75|102.35|100.75|102.35|100.75|102.35|100.75|0
1634111430000|2021-10-13 07:50:30|102.57|100.97|102.79|101.19|102.79|101.19|102.57|100.97|0
1634111440000|2021-10-13 07:50:40|103.02|101.42|103.24|101.64|103.24|101.64|103.01|101.41|0
1634111450000|2021-10-13 07:50:50|103.01|101.41|103.45|101.85|103.45|101.85|103.01|101.41|0
1634111460000|2021-10-13 07:51:00|103.23|101.63|103.67|102.07|103.67|102.07|103.23|101.63|0
1634111470000|2021-10-13 07:51:10|103.45|101.85|103.45|101.85|103.45|101.85|103.45|101.85|0
1634111480000|2021-10-13 07:51:20|103.23|101.63|103.67|102.07|103.67|102.07|103.23|101.63|0
1634111490000|2021-10-13 07:51:30|104.56|102.96|104.56|102.96|104.56|102.96|104.56|102.96|0
1634111500000|2021-10-13 07:51:40|104.79|103.19|104.79|103.19|104.79|103.19|104.56|102.96|0
1634111510000|2021-10-13 07:51:50|105.23|103.63|105.23|103.63|105.45|103.85|105.23|103.63|0
1634111520000|2021-10-13 07:52:00|105.45|103.85|105.23|103.63|105.45|103.85|105.23|103.63|0
1634111530000|2021-10-13 07:52:10|105.01|103.41|105.11|103.51|105.23|103.63|105.01|103.41|0
1634111540000|2021-10-13 07:52:20|105.23|103.63|105.01|103.41|105.23|103.63|104.78|103.18|0
1634111550000|2021-10-13 07:52:30|105.23|103.63|105.01|103.41|105.23|103.63|105.01|103.41|0
1634111560000|2021-10-13 07:52:40|104.78|103.18|104.34|102.74|104.78|103.18|104.34|102.74|0
1634111570000|2021-10-13 07:52:50|104.56|102.96|104.67|103.07|104.78|103.18|104.56|102.96|0
1634111580000|2021-10-13 07:53:00|104.56|102.96|104.78|103.18|104.78|103.18|104.56|102.96|0
1634111590000|2021-10-13 07:53:10|104.67|103.07|104.78|103.18|104.78|103.18|104.67|103.07|0
1634111600000|2021-10-13 07:53:20|105.45|103.85|105.45|103.85|105.45|103.85|105.23|103.63|0
1634111610000|2021-10-13 07:53:30|105.67|104.07|105.45|103.85|105.67|104.07|105.45|103.85|0
1634111620000|2021-10-13 07:53:40|105.67|104.07|105.45|103.85|105.67|104.07|105.45|103.85|0
1634111640000|2021-10-13 07:54:00|105.67|104.07|105.23|103.63|105.67|104.07|105.23|103.63|0
1634111650000|2021-10-13 07:54:10|105.11|103.51|105.23|103.63|105.23|103.63|105|103.4|0
1634111660000|2021-10-13 07:54:20|105.11|103.51|105.22|103.62|105.22|103.62|105|103.4|0
1634111670000|2021-10-13 07:54:30|105|103.4|104.56|102.96|105.22|103.62|104.56|102.96|0
1634111680000|2021-10-13 07:54:40|104.66|103.06|104.89|103.29|104.89|103.29|104.66|103.06|0
1634111690000|2021-10-13 07:54:50|104.78|103.18|104.55|102.95|104.78|103.18|104.55|102.95|0
1634111700000|2021-10-13 07:55:00|104.78|103.18|104.66|103.06|104.78|103.18|104.66|103.06|0
1634111710000|2021-10-13 07:55:10|104.55|102.95|104.55|102.95|104.66|103.06|104.55|102.95|0
1634111720000|2021-10-13 07:55:20|104.78|103.18|104.78|103.18|104.78|103.18|104.78|103.18|0
1634111730000|2021-10-13 07:55:30|104.55|102.95|104.33|102.73|104.55|102.95|104.33|102.73|0
1634111740000|2021-10-13 07:55:40|103.89|102.29|103.89|102.29|103.89|102.29|103.89|102.29|0
1634111750000|2021-10-13 07:55:50|103.66|102.06|103.44|101.84|103.66|102.06|103.44|101.84|0
1634111760000|2021-10-13 07:56:00|103.66|102.06|103.88|102.28|103.88|102.28|103.66|102.06|0
1634111770000|2021-10-13 07:56:10|104.11|102.51|104.33|102.73|104.33|102.73|103.99|102.39|0
1634111780000|2021-10-13 07:56:20|104.21|102.61|104.21|102.61|104.21|102.61|104.21|102.61|0
1634111790000|2021-10-13 07:56:30|104.33|102.73|104.77|103.17|104.77|103.17|104.33|102.73|0
1634111800000|2021-10-13 07:56:40|104.55|102.95|104.66|103.06|104.66|103.06|104.33|102.73|0
1634111810000|2021-10-13 07:56:50|104.77|103.17|105|103.4|105|103.4|104.55|102.95|0
1634111820000|2021-10-13 07:57:00|104.77|103.17|105|103.4|105|103.4|104.77|103.17|0
1634111830000|2021-10-13 07:57:10|104.77|103.17|104.77|103.17|105|103.4|104.77|103.17|0
1634111840000|2021-10-13 07:57:20|104.55|102.95|104.55|102.95|104.55|102.95|104.55|102.95|0
1634111850000|2021-10-13 07:57:30|104.66|103.06|104.77|103.17|104.77|103.17|104.66|103.06|0
1634111860000|2021-10-13 07:57:40|104.88|103.28|105.44|103.84|105.44|103.84|104.88|103.28|0
1634111870000|2021-10-13 07:57:50|105.22|103.62|105.44|103.84|105.44|103.84|105.22|103.62|0
1634111880000|2021-10-13 07:58:00|105.66|104.06|105.44|103.84|105.66|104.06|105.44|103.84|0
1634111890000|2021-10-13 07:58:10|105.22|103.62|104.99|103.39|105.32|103.72|104.99|103.39|0
1634111900000|2021-10-13 07:58:20|105.1|103.5|105.1|103.5|105.1|103.5|105.1|103.5|0
1634111910000|2021-10-13 07:58:30|104.99|103.39|104.77|103.17|104.99|103.39|104.77|103.17|0
1634111920000|2021-10-13 07:58:40|104.99|103.39|104.77|103.17|104.99|103.39|104.77|103.17|0
1634111930000|2021-10-13 07:58:50|104.55|102.95|104.88|103.28|104.88|103.28|104.55|102.95|0
1634111940000|2021-10-13 07:59:00|104.77|103.17|104.99|103.39|104.99|103.39|104.77|103.17|0
1634111950000|2021-10-13 07:59:10|104.77|103.17|104.77|103.17|104.99|103.39|104.77|103.17|0
1634111960000|2021-10-13 07:59:20|104.87|103.27|104.99|103.39|104.99|103.39|104.87|103.27|0
1634111970000|2021-10-13 07:59:30|104.77|103.17|104.77|103.17|104.77|103.17|104.77|103.17|0
1634111980000|2021-10-13 07:59:40|105.21|103.61|105.21|103.61|105.21|103.61|105.21|103.61|0
1634111990000|2021-10-13 07:59:50|104.99|103.39|104.77|103.17|104.99|103.39|104.77|103.17|0
1634112000000|2021-10-13 08:00:00|104.99|103.39|104.99|103.39|104.99|103.39|104.77|103.17|0
1634112010000|2021-10-13 08:00:10|104.77|103.17|104.76|103.16|104.77|103.17|104.76|103.16|0
1634112020000|2021-10-13 08:00:20|104.54|102.94|104.87|103.27|104.87|103.27|104.54|102.94|0
1634112030000|2021-10-13 08:00:30|104.76|103.16|104.65|103.05|104.76|103.16|104.65|103.05|0
1634112040000|2021-10-13 08:00:40|104.54|102.94|104.54|102.94|104.76|103.16|104.54|102.94|0
1634112050000|2021-10-13 08:00:50|104.65|103.05|104.76|103.16|104.99|103.39|104.65|103.05|0
1634112060000|2021-10-13 08:01:00|104.99|103.39|105.09|103.49|105.09|103.49|104.87|103.27|0
1634112070000|2021-10-13 08:01:10|105.21|103.61|105.21|103.61|105.21|103.61|105.21|103.61|0
1634112080000|2021-10-13 08:01:20|105.43|103.83|105.21|103.61|105.43|103.83|105.21|103.61|0
1634112090000|2021-10-13 08:01:30|104.98|103.38|105.21|103.61|105.21|103.61|104.98|103.38|0
1634112100000|2021-10-13 08:01:40|104.98|103.38|105.21|103.61|105.21|103.61|104.98|103.38|0
1634112120000|2021-10-13 08:02:00|104.98|103.38|105.43|103.83|105.43|103.83|104.98|103.38|0
1634112130000|2021-10-13 08:02:10|104.98|103.38|104.98|103.38|105.21|103.61|104.98|103.38|0
1634112140000|2021-10-13 08:02:20|104.54|102.94|104.54|102.94|104.54|102.94|104.54|102.94|0
1634112150000|2021-10-13 08:02:30|104.76|103.16|104.76|103.16|104.76|103.16|104.76|103.16|0
1634112160000|2021-10-13 08:02:40|104.98|103.38|104.98|103.38|104.98|103.38|104.98|103.38|0
1634112170000|2021-10-13 08:02:50|105.2|103.6|105.2|103.6|105.43|103.83|105.2|103.6|0
1634112180000|2021-10-13 08:03:00|105.43|103.83|104.76|103.16|105.43|103.83|104.76|103.16|0
1634112190000|2021-10-13 08:03:10|104.53|102.93|104.53|102.93|104.53|102.93|104.53|102.93|0
1634112200000|2021-10-13 08:03:20|104.64|103.04|104.53|102.93|104.64|103.04|104.42|102.82|0
1634112220000|2021-10-13 08:03:40|104.31|102.71|104.53|102.93|104.53|102.93|104.31|102.71|0
1634112230000|2021-10-13 08:03:50|104.31|102.71|104.76|103.16|104.76|103.16|104.31|102.71|0
1634112240000|2021-10-13 08:04:00|104.53|102.93|104.76|103.16|104.76|103.16|104.53|102.93|0
1634112250000|2021-10-13 08:04:10|104.53|102.93|104.64|103.04|104.64|103.04|104.53|102.93|0
1634112260000|2021-10-13 08:04:20|104.53|102.93|104.53|102.93|104.76|103.16|104.53|102.93|0
1634112280000|2021-10-13 08:04:40|104.31|102.71|104.53|102.93|104.53|102.93|104.31|102.71|0
1634112290000|2021-10-13 08:04:50|104.31|102.71|104.31|102.71|104.31|102.71|104.31|102.71|0
1634112300000|2021-10-13 08:05:00|104.09|102.49|104.09|102.49|104.09|102.49|103.86|102.26|0
1634112310000|2021-10-13 08:05:10|103.97|102.37|103.86|102.26|103.97|102.37|103.86|102.26|0
1634112320000|2021-10-13 08:05:20|104.08|102.48|104.31|102.71|104.31|102.71|104.08|102.48|0
1634112330000|2021-10-13 08:05:30|104.08|102.48|103.64|102.04|104.08|102.48|103.64|102.04|0
1634112340000|2021-10-13 08:05:40|103.2|101.6|102.97|101.37|103.2|101.6|102.97|101.37|0
1634112350000|2021-10-13 08:05:50|102.75|101.15|102.53|100.93|102.75|101.15|102.53|100.93|0
1634112360000|2021-10-13 08:06:00|102.41|100.81|102.31|100.71|102.41|100.81|102.31|100.71|0
1634112370000|2021-10-13 08:06:10|102.41|100.81|102.31|100.71|102.53|100.93|102.31|100.71|0
1634112380000|2021-10-13 08:06:20|102.53|100.93|102.31|100.71|102.63|101.03|102.31|100.71|0
1634112390000|2021-10-13 08:06:30|102.19|100.59|102.09|100.49|102.19|100.59|102.09|100.49|0
1634112400000|2021-10-13 08:06:40|102.08|100.48|102.31|100.71|102.31|100.71|102.08|100.48|0
1634112410000|2021-10-13 08:06:50|102.53|100.93|102.53|100.93|102.53|100.93|102.53|100.93|0
1634112420000|2021-10-13 08:07:00|102.75|101.15|102.53|100.93|102.75|101.15|102.53|100.93|0
1634112430000|2021-10-13 08:07:10|102.75|101.15|102.75|101.15|102.75|101.15|102.75|101.15|0
1634112440000|2021-10-13 08:07:20|102.97|101.37|103.19|101.59|103.19|101.59|102.97|101.37|0
1634112450000|2021-10-13 08:07:30|103.41|101.81|103.41|101.81|103.41|101.81|103.19|101.59|0
1634112460000|2021-10-13 08:07:40|103.19|101.59|103.19|101.59|103.19|101.59|103.19|101.59|0
1634112470000|2021-10-13 08:07:50|102.97|101.37|102.97|101.37|103.07|101.47|102.97|101.37|0
1634112480000|2021-10-13 08:08:00|102.75|101.15|102.75|101.15|102.97|101.37|102.75|101.15|0
1634112490000|2021-10-13 08:08:10|102.97|101.37|102.85|101.25|102.97|101.37|102.75|101.15|0
1634112500000|2021-10-13 08:08:20|102.75|101.15|103.41|101.81|103.41|101.81|102.75|101.15|0
1634112510000|2021-10-13 08:08:30|103.29|101.69|103.19|101.59|103.29|101.69|103.19|101.59|0
1634112520000|2021-10-13 08:08:40|102.97|101.37|102.97|101.37|103.19|101.59|102.97|101.37|0
1634112530000|2021-10-13 08:08:50|103.19|101.59|103.41|101.81|103.41|101.81|103.19|101.59|0
1634112540000|2021-10-13 08:09:00|103.63|102.03|103.41|101.81|103.63|102.03|103.41|101.81|0
1634112550000|2021-10-13 08:09:10|103.52|101.92|103.41|101.81|103.63|102.03|103.41|101.81|0
1634112560000|2021-10-13 08:09:20|103.19|101.59|103.41|101.81|103.41|101.81|103.19|101.59|0
1634112570000|2021-10-13 08:09:30|103.19|101.59|103.19|101.59|103.19|101.59|103.19|101.59|0
1634112580000|2021-10-13 08:09:40|103.41|101.81|103.41|101.81|103.41|101.81|103.41|101.81|0
1634112590000|2021-10-13 08:09:50|103.63|102.03|103.15|101.55|103.63|102.03|103.15|101.55|0
1634112600000|2021-10-13 08:10:00|103.38|101.78|103.6|102|103.6|102|103.26|101.66|0
1634112610000|2021-10-13 08:10:10|103.37|101.77|103.82|102.22|103.82|102.22|103.37|101.77|0
1634112630000|2021-10-13 08:10:30|103.6|102|103.6|102|103.6|102|103.6|102|0
1634112640000|2021-10-13 08:10:40|103.82|102.22|103.82|102.22|103.82|102.22|103.7|102.1|0
1634112650000|2021-10-13 08:10:50|103.37|101.77|103.7|102.1|103.7|102.1|103.37|101.77|0
1634112660000|2021-10-13 08:11:00|103.6|102|103.82|102.22|103.82|102.22|103.6|102|0
1634112670000|2021-10-13 08:11:10|104.49|102.89|104.49|102.89|104.49|102.89|104.49|102.89|0
1634112690000|2021-10-13 08:11:30|104.27|102.67|104.27|102.67|104.49|102.89|104.27|102.67|0
1634112700000|2021-10-13 08:11:40|104.49|102.89|104.49|102.89|104.49|102.89|104.49|102.89|0
1634112710000|2021-10-13 08:11:50|104.71|103.11|104.94|103.34|105.16|103.56|104.71|103.11|0
1634112720000|2021-10-13 08:12:00|105.16|103.56|104.26|102.66|105.16|103.56|104.26|102.66|0
1634112730000|2021-10-13 08:12:10|104.04|102.44|104.04|102.44|104.04|102.44|104.04|102.44|0
1634112740000|2021-10-13 08:12:20|104.26|102.66|104.26|102.66|104.26|102.66|104.04|102.44|0
1634112750000|2021-10-13 08:12:30|104.15|102.55|104.26|102.66|104.26|102.66|104.15|102.55|0
1634112760000|2021-10-13 08:12:40|104.15|102.55|104.04|102.44|104.15|102.55|104.04|102.44|0
1634112770000|2021-10-13 08:12:50|104.26|102.66|104.15|102.55|104.26|102.66|104.15|102.55|0
1634112780000|2021-10-13 08:13:00|104.26|102.66|104.26|102.66|104.26|102.66|104.26|102.66|0
1634112790000|2021-10-13 08:13:10|103.81|102.21|104.04|102.44|104.04|102.44|103.81|102.21|0
1634112800000|2021-10-13 08:13:20|103.92|102.32|103.92|102.32|103.92|102.32|103.92|102.32|0
1634112810000|2021-10-13 08:13:30|103.81|102.21|104.04|102.44|104.04|102.44|103.81|102.21|0
1634112820000|2021-10-13 08:13:40|103.81|102.21|104.04|102.44|104.04|102.44|103.81|102.21|0
1634112830000|2021-10-13 08:13:50|104.26|102.66|104.04|102.44|104.26|102.66|104.04|102.44|0
1634112840000|2021-10-13 08:14:00|103.92|102.32|103.92|102.32|103.92|102.32|103.92|102.32|0
1634112850000|2021-10-13 08:14:10|103.81|102.21|104.26|102.66|104.26|102.66|103.81|102.21|0
1634112860000|2021-10-13 08:14:20|104.48|102.88|104.26|102.66|104.48|102.88|104.26|102.66|0
1634112880000|2021-10-13 08:14:40|104.03|102.43|104.03|102.43|104.03|102.43|104.03|102.43|0
1634112890000|2021-10-13 08:14:50|104.14|102.54|104.03|102.43|104.14|102.54|104.03|102.43|0
1634112900000|2021-10-13 08:15:00|103.92|102.32|103.92|102.32|103.92|102.32|103.92|102.32|0
1634112910000|2021-10-13 08:15:10|104.03|102.43|104.03|102.43|104.03|102.43|104.03|102.43|0
1634112920000|2021-10-13 08:15:20|103.81|102.21|104.03|102.43|104.26|102.66|103.81|102.21|0
1634112930000|2021-10-13 08:15:30|104.26|102.66|104.03|102.43|104.26|102.66|104.03|102.43|0
1634112940000|2021-10-13 08:15:40|103.92|102.32|103.92|102.32|103.92|102.32|103.92|102.32|0
1634112950000|2021-10-13 08:15:50|103.81|102.21|103.81|102.21|103.81|102.21|103.81|102.21|0
1634112970000|2021-10-13 08:16:10|103.58|101.98|103.58|101.98|103.58|101.98|103.58|101.98|0
1634112980000|2021-10-13 08:16:20|103.36|101.76|103.14|101.54|103.58|101.98|103.14|101.54|0
1634112990000|2021-10-13 08:16:30|103.36|101.76|103.36|101.76|103.36|101.76|103.36|101.76|0
1634113000000|2021-10-13 08:16:40|103.14|101.54|103.14|101.54|103.14|101.54|102.91|101.31|0
1634113020000|2021-10-13 08:17:00|103.36|101.76|103.14|101.54|103.36|101.76|103.14|101.54|0
1634113030000|2021-10-13 08:17:10|103.36|101.76|103.36|101.76|103.36|101.76|103.36|101.76|0
1634113040000|2021-10-13 08:17:20|103.46|101.86|103.58|101.98|103.58|101.98|103.46|101.86|0
1634113050000|2021-10-13 08:17:30|103.36|101.76|103.58|101.98|103.58|101.98|103.36|101.76|0
1634113060000|2021-10-13 08:17:40|103.8|102.2|103.8|102.2|103.8|102.2|103.8|102.2|0
1634113080000|2021-10-13 08:18:00|103.69|102.09|104.03|102.43|104.03|102.43|103.69|102.09|0
1634113090000|2021-10-13 08:18:10|104.25|102.65|104.25|102.65|104.25|102.65|104.03|102.43|0
1634113100000|2021-10-13 08:18:20|104.47|102.87|104.25|102.65|104.47|102.87|104.25|102.65|0
1634113120000|2021-10-13 08:18:40|104.36|102.76|104.47|102.87|104.47|102.87|104.36|102.76|0
1634113130000|2021-10-13 08:18:50|104.25|102.65|104.25|102.65|104.47|102.87|104.25|102.65|0
1634113140000|2021-10-13 08:19:00|104.36|102.76|105.25|103.65|105.37|103.77|104.36|102.76|0
1634113150000|2021-10-13 08:19:10|105.37|103.77|106.04|104.44|106.04|104.44|105.37|103.77|0
1634113160000|2021-10-13 08:19:20|106.38|104.78|106.72|105.12|106.72|105.12|106.38|104.78|0
1634113170000|2021-10-13 08:19:30|107.17|105.57|108.07|106.47|108.07|106.47|107.17|105.57|0
1634113180000|2021-10-13 08:19:40|107.95|106.35|108.52|106.92|108.52|106.92|107.95|106.35|0
1634113190000|2021-10-13 08:19:50|108.3|106.7|108.52|106.92|108.52|106.92|108.3|106.7|0
1634113200000|2021-10-13 08:20:00|108.75|107.15|108.52|106.92|108.75|107.15|108.52|106.92|0
1634113210000|2021-10-13 08:20:10|108.3|106.7|108.07|106.47|108.3|106.7|107.84|106.24|0
1634113220000|2021-10-13 08:20:20|108.52|106.92|108.3|106.7|108.75|107.15|108.3|106.7|0
1634113230000|2021-10-13 08:20:30|108.07|106.47|107.84|106.24|108.07|106.47|107.84|106.24|0
1634113240000|2021-10-13 08:20:40|107.62|106.02|107.62|106.02|107.62|106.02|107.62|106.02|0
1634113250000|2021-10-13 08:20:50|107.39|105.79|107.62|106.02|107.62|106.02|107.39|105.79|0
1634113260000|2021-10-13 08:21:00|107.5|105.9|107.84|106.24|107.84|106.24|107.5|105.9|0
1634113270000|2021-10-13 08:21:10|107.62|106.02|107.84|106.24|107.84|106.24|107.62|106.02|0
1634113280000|2021-10-13 08:21:20|108.07|106.47|107.62|106.02|108.07|106.47|107.62|106.02|0
1634113290000|2021-10-13 08:21:30|107.84|106.24|107.39|105.79|107.84|106.24|107.39|105.79|0
1634113300000|2021-10-13 08:21:40|107.62|106.02|107.62|106.02|107.62|106.02|107.62|106.02|0
1634113310000|2021-10-13 08:21:50|107.39|105.79|107.61|106.01|107.84|106.24|107.39|105.79|0
1634113320000|2021-10-13 08:22:00|108.07|106.47|108.07|106.47|108.29|106.69|107.84|106.24|0
1634113330000|2021-10-13 08:22:10|108.52|106.92|108.29|106.69|108.52|106.92|108.29|106.69|0
1634113340000|2021-10-13 08:22:20|108.4|106.8|108.74|107.14|108.74|107.14|108.29|106.69|0
1634113350000|2021-10-13 08:22:30|108.52|106.92|108.52|106.92|108.52|106.92|108.4|106.8|0
1634113360000|2021-10-13 08:22:40|108.29|106.69|108.29|106.69|108.52|106.92|108.29|106.69|0
1634113370000|2021-10-13 08:22:50|108.4|106.8|108.97|107.37|109.2|107.6|108.4|106.8|0
1634113380000|2021-10-13 08:23:00|109.08|107.48|109.2|107.6|109.42|107.82|109.08|107.48|0
1634113390000|2021-10-13 08:23:10|109.31|107.71|109.08|107.48|109.31|107.71|108.97|107.37|0
1634113400000|2021-10-13 08:23:20|109.2|107.6|109.42|107.82|109.42|107.82|109.2|107.6|0
1634113410000|2021-10-13 08:23:30|109.65|108.05|109.88|108.28|109.88|108.28|109.65|108.05|0
1634113420000|2021-10-13 08:23:40|109.65|108.05|109.65|108.05|109.65|108.05|109.42|107.82|0
1634113430000|2021-10-13 08:23:50|109.42|107.82|109.42|107.82|109.42|107.82|109.42|107.82|0
1634113440000|2021-10-13 08:24:00|109.19|107.59|109.42|107.82|109.65|108.05|109.19|107.59|0
1634113450000|2021-10-13 08:24:10|109.65|108.05|109.65|108.05|109.65|108.05|109.42|107.82|0
1634113460000|2021-10-13 08:24:20|109.88|108.28|109.88|108.28|110.1|108.5|109.88|108.28|0
1634113470000|2021-10-13 08:24:30|110.1|108.5|109.87|108.27|110.1|108.5|109.87|108.27|0
1634113480000|2021-10-13 08:24:40|109.65|108.05|109.87|108.27|109.87|108.27|109.65|108.05|0
1634113490000|2021-10-13 08:24:50|110.1|108.5|110.1|108.5|110.1|108.5|110.1|108.5|0
1634113500000|2021-10-13 08:25:00|110.33|108.73|110.1|108.5|110.33|108.73|110.1|108.5|0
1634113510000|2021-10-13 08:25:10|109.65|108.05|109.42|107.82|109.65|108.05|109.42|107.82|0
1634113520000|2021-10-13 08:25:20|109.65|108.05|109.65|108.05|109.87|108.27|109.65|108.05|0
1634113530000|2021-10-13 08:25:30|109.75|108.15|109.65|108.05|109.75|108.15|109.65|108.05|0
1634113540000|2021-10-13 08:25:40|109.42|107.82|110.1|108.5|110.1|108.5|109.42|107.82|0
1634113560000|2021-10-13 08:26:00|110.55|108.95|110.66|109.06|110.78|109.18|110.55|108.95|0
1634113570000|2021-10-13 08:26:10|110.33|108.73|110.33|108.73|110.55|108.95|110.33|108.73|0
1634113580000|2021-10-13 08:26:20|110.1|108.5|110.1|108.5|110.1|108.5|110.1|108.5|0
1634113590000|2021-10-13 08:26:30|110.55|108.95|110.33|108.73|110.78|109.18|110.33|108.73|0
1634113600000|2021-10-13 08:26:40|110.1|108.5|109.87|108.27|110.1|108.5|109.87|108.27|0
1634113610000|2021-10-13 08:26:50|109.64|108.04|109.98|108.38|109.98|108.38|109.64|108.04|0
1634113620000|2021-10-13 08:27:00|109.87|108.27|110.1|108.5|110.21|108.61|109.87|108.27|0
1634113630000|2021-10-13 08:27:10|110.32|108.72|110.32|108.72|110.32|108.72|110.21|108.61|0
1634113640000|2021-10-13 08:27:20|110.21|108.61|110.32|108.72|110.32|108.72|110.1|108.5|0
1634113660000|2021-10-13 08:27:40|110.1|108.5|110.1|108.5|110.1|108.5|110.1|108.5|0
1634113670000|2021-10-13 08:27:50|110.32|108.72|110.32|108.72|110.32|108.72|110.1|108.5|0
1634113690000|2021-10-13 08:28:10|110.09|108.49|110.09|108.49|110.09|108.49|109.87|108.27|0
1634113700000|2021-10-13 08:28:20|109.98|108.38|109.41|107.81|109.98|108.38|109.41|107.81|0
1634113710000|2021-10-13 08:28:30|109.64|108.04|109.87|108.27|109.87|108.27|109.64|108.04|0
1634113720000|2021-10-13 08:28:40|109.64|108.04|109.64|108.04|109.64|108.04|109.64|108.04|0
1634113730000|2021-10-13 08:28:50|109.87|108.27|109.87|108.27|109.87|108.27|109.87|108.27|0
1634113740000|2021-10-13 08:29:00|109.64|108.04|109.64|108.04|109.97|108.37|109.64|108.04|0
1634113750000|2021-10-13 08:29:10|109.41|107.81|109.75|108.15|109.75|108.15|109.41|107.81|0
1634113760000|2021-10-13 08:29:20|109.64|108.04|109.86|108.26|109.86|108.26|109.64|108.04|0
1634113770000|2021-10-13 08:29:30|110.09|108.49|109.86|108.26|110.09|108.49|109.86|108.26|0
1634113780000|2021-10-13 08:29:40|109.64|108.04|109.75|108.15|109.75|108.15|109.64|108.04|0
1634113790000|2021-10-13 08:29:50|109.86|108.26|109.52|107.92|109.86|108.26|109.52|107.92|0
1634113800000|2021-10-13 08:30:00|109.64|108.04|109.64|108.04|109.64|108.04|109.64|108.04|0
1634113810000|2021-10-13 08:30:10|109.86|108.26|109.86|108.26|109.86|108.26|109.86|108.26|0
1634113820000|2021-10-13 08:30:20|109.97|108.37|109.86|108.26|109.97|108.37|109.86|108.26|0
1634113830000|2021-10-13 08:30:30|109.64|108.04|109.86|108.26|109.86|108.26|109.64|108.04|0
1634113840000|2021-10-13 08:30:40|109.63|108.03|109.63|108.03|109.63|108.03|109.63|108.03|0
1634113850000|2021-10-13 08:30:50|109.18|107.58|109.41|107.81|109.41|107.81|109.18|107.58|0
1634113860000|2021-10-13 08:31:00|109.63|108.03|109.18|107.58|109.63|108.03|109.18|107.58|0
1634113870000|2021-10-13 08:31:10|108.95|107.35|108.73|107.13|109.06|107.46|108.73|107.13|0
1634113900000|2021-10-13 08:31:40|108.95|107.35|108.95|107.35|108.95|107.35|108.95|107.35|0
1634113910000|2021-10-13 08:31:50|109.06|107.46|108.95|107.35|109.06|107.46|108.95|107.35|0
1634113920000|2021-10-13 08:32:00|109.06|107.46|109.18|107.58|109.18|107.58|109.06|107.46|0
1634113930000|2021-10-13 08:32:10|108.95|107.35|109.18|107.58|109.18|107.58|108.95|107.35|0
1634113940000|2021-10-13 08:32:20|109.4|107.8|108.95|107.35|109.4|107.8|108.95|107.35|0
1634113950000|2021-10-13 08:32:30|109.18|107.58|109.18|107.58|109.18|107.58|109.18|107.58|0
1634113960000|2021-10-13 08:32:40|109.29|107.69|109.18|107.58|109.4|107.8|109.18|107.58|0
1634113970000|2021-10-13 08:32:50|109.4|107.8|109.4|107.8|109.4|107.8|109.4|107.8|0
1634113980000|2021-10-13 08:33:00|109.63|108.03|109.4|107.8|109.63|108.03|109.18|107.58|0
1634114000000|2021-10-13 08:33:20|109.18|107.58|109.06|107.46|109.18|107.58|109.06|107.46|0
1634114010000|2021-10-13 08:33:30|108.95|107.35|109.17|107.57|109.17|107.57|108.95|107.35|0
1634114020000|2021-10-13 08:33:40|108.95|107.35|108.95|107.35|108.95|107.35|108.95|107.35|0
1634114030000|2021-10-13 08:33:50|109.06|107.46|109.17|107.57|109.17|107.57|109.06|107.46|0
1634114040000|2021-10-13 08:34:00|109.28|107.68|109.4|107.8|109.4|107.8|109.17|107.57|0
1634114050000|2021-10-13 08:34:10|109.63|108.03|109.4|107.8|109.63|108.03|109.4|107.8|0
1634114060000|2021-10-13 08:34:20|109.51|107.91|109.63|108.03|109.63|108.03|109.51|107.91|0
1634114070000|2021-10-13 08:34:30|109.4|107.8|109.17|107.57|109.63|108.03|109.17|107.57|0
1634114080000|2021-10-13 08:34:40|109.28|107.68|109.4|107.8|109.4|107.8|109.28|107.68|0
1634114100000|2021-10-13 08:35:00|109.63|108.03|109.63|108.03|109.63|108.03|109.63|108.03|0
1634114120000|2021-10-13 08:35:20|109.73|108.13|109.85|108.25|110.08|108.48|109.73|108.13|0
1634114130000|2021-10-13 08:35:30|110.08|108.48|109.4|107.8|110.08|108.48|109.4|107.8|0
1634114140000|2021-10-13 08:35:40|109.28|107.68|109.17|107.57|109.4|107.8|109.17|107.57|0
1634114150000|2021-10-13 08:35:50|108.94|107.34|109.17|107.57|109.17|107.57|108.94|107.34|0
1634114160000|2021-10-13 08:36:00|108.94|107.34|108.94|107.34|108.94|107.34|108.72|107.12|0
1634114170000|2021-10-13 08:36:10|108.72|107.12|108.94|107.34|108.94|107.34|108.72|107.12|0
1634114180000|2021-10-13 08:36:20|108.72|107.12|108.82|107.22|108.82|107.22|108.49|106.89|0
1634114190000|2021-10-13 08:36:30|108.94|107.34|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114200000|2021-10-13 08:36:40|108.71|107.11|108.94|107.34|108.94|107.34|108.71|107.11|0
1634114210000|2021-10-13 08:36:50|109.17|107.57|109.28|107.68|109.28|107.68|109.17|107.57|0
1634114220000|2021-10-13 08:37:00|109.17|107.57|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114230000|2021-10-13 08:37:10|109.17|107.57|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114240000|2021-10-13 08:37:20|109.05|107.45|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114250000|2021-10-13 08:37:30|109.17|107.57|109.17|107.57|109.17|107.57|109.17|107.57|0
1634114260000|2021-10-13 08:37:40|109.28|107.68|109.39|107.79|109.39|107.79|109.28|107.68|0
1634114270000|2021-10-13 08:37:50|109.17|107.57|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114280000|2021-10-13 08:38:00|109.17|107.57|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114290000|2021-10-13 08:38:10|109.17|107.57|108.94|107.34|109.17|107.57|108.94|107.34|0
1634114300000|2021-10-13 08:38:20|109.16|107.56|109.16|107.56|109.16|107.56|109.16|107.56|0
1634114310000|2021-10-13 08:38:30|108.94|107.34|108.94|107.34|108.94|107.34|108.94|107.34|0
1634114320000|2021-10-13 08:38:40|108.48|106.88|108.26|106.66|108.48|106.88|108.26|106.66|0
1634114340000|2021-10-13 08:39:00|108.48|106.88|108.26|106.66|108.48|106.88|108.26|106.66|0
1634114350000|2021-10-13 08:39:10|108.03|106.43|108.26|106.66|108.26|106.66|108.03|106.43|0
1634114360000|2021-10-13 08:39:20|108.14|106.54|108.71|107.11|108.71|107.11|108.03|106.43|0
1634114370000|2021-10-13 08:39:30|108.48|106.88|108.71|107.11|108.71|107.11|108.26|106.66|0
1634114380000|2021-10-13 08:39:40|108.48|106.88|108.25|106.65|108.48|106.88|108.25|106.65|0
1634114390000|2021-10-13 08:39:50|108.03|106.43|108.03|106.43|108.03|106.43|108.03|106.43|0
1634114400000|2021-10-13 08:40:00|108.14|106.54|107.91|106.31|108.14|106.54|107.8|106.2|0
1634114410000|2021-10-13 08:40:10|107.8|106.2|108.03|106.43|108.03|106.43|107.8|106.2|0
1634114430000|2021-10-13 08:40:30|108.25|106.65|108.25|106.65|108.25|106.65|108.25|106.65|0
1634114440000|2021-10-13 08:40:40|108.48|106.88|108.25|106.65|108.48|106.88|108.25|106.65|0
1634114450000|2021-10-13 08:40:50|108.48|106.88|108.36|106.76|108.48|106.88|108.36|106.76|0
1634114460000|2021-10-13 08:41:00|108.25|106.65|107.8|106.2|108.25|106.65|107.8|106.2|0
1634114480000|2021-10-13 08:41:20|108.03|106.43|107.91|106.31|108.03|106.43|107.8|106.2|0
1634114490000|2021-10-13 08:41:30|107.8|106.2|108.25|106.65|108.25|106.65|107.8|106.2|0
1634114500000|2021-10-13 08:41:40|108.48|106.88|108.48|106.88|108.48|106.88|108.48|106.88|0
1634114510000|2021-10-13 08:41:50|108.93|107.33|108.7|107.1|108.93|107.33|108.7|107.1|0
1634114520000|2021-10-13 08:42:00|108.93|107.33|108.93|107.33|109.16|107.56|108.93|107.33|0
1634114530000|2021-10-13 08:42:10|109.04|107.44|109.38|107.78|109.38|107.78|109.04|107.44|0
1634114540000|2021-10-13 08:42:20|109.16|107.56|108.93|107.33|109.16|107.56|108.93|107.33|0
1634114550000|2021-10-13 08:42:30|109.16|107.56|108.93|107.33|109.16|107.56|108.93|107.33|0
1634114560000|2021-10-13 08:42:40|109.04|107.44|109.16|107.56|109.38|107.78|109.04|107.44|0
1634114570000|2021-10-13 08:42:50|108.93|107.33|109.16|107.56|109.16|107.56|108.93|107.33|0
1634114580000|2021-10-13 08:43:00|108.93|107.33|109.04|107.44|109.15|107.55|108.93|107.33|0
1634114590000|2021-10-13 08:43:10|109.15|107.55|109.04|107.44|109.15|107.55|108.93|107.33|0
1634114600000|2021-10-13 08:43:20|109.15|107.55|109.15|107.55|109.15|107.55|109.15|107.55|0
1634114620000|2021-10-13 08:43:40|110.06|108.46|110.75|109.15|110.75|109.15|110.06|108.46|0
1634114630000|2021-10-13 08:43:50|110.52|108.92|110.75|109.15|110.75|109.15|110.52|108.92|0
1634114640000|2021-10-13 08:44:00|110.97|109.37|110.97|109.37|111.08|109.48|110.97|109.37|0
1634114650000|2021-10-13 08:44:10|111.31|109.71|111.43|109.83|111.43|109.83|111.31|109.71|0
1634114660000|2021-10-13 08:44:20|111.66|110.06|111.89|110.29|112.11|110.51|111.66|110.06|0
1634114670000|2021-10-13 08:44:30|111.88|110.28|112.11|110.51|112.11|110.51|111.88|110.28|0
1634114680000|2021-10-13 08:44:40|112.34|110.74|112.57|110.97|112.57|110.97|112.34|110.74|0
1634114690000|2021-10-13 08:44:50|112.34|110.74|112.34|110.74|112.34|110.74|112.34|110.74|0
1634114700000|2021-10-13 08:45:00|112.11|110.51|111.88|110.28|112.11|110.51|111.88|110.28|0
1634114720000|2021-10-13 08:45:20|112.11|110.51|112.34|110.74|112.34|110.74|112.11|110.51|0
1634114730000|2021-10-13 08:45:30|112.11|110.51|111.88|110.28|112.11|110.51|111.88|110.28|0
1634114740000|2021-10-13 08:45:40|111.65|110.05|112.34|110.74|112.34|110.74|111.65|110.05|0
1634114750000|2021-10-13 08:45:50|112.8|111.2|112.8|111.2|112.8|111.2|112.8|111.2|0
1634114760000|2021-10-13 08:46:00|113.03|111.43|113.26|111.66|113.26|111.66|113.03|111.43|0
1634114770000|2021-10-13 08:46:10|113.48|111.88|113.25|111.65|113.48|111.88|113.03|111.43|0
1634114780000|2021-10-13 08:46:20|113.03|111.43|113.25|111.65|113.25|111.65|113.03|111.43|0
1634114790000|2021-10-13 08:46:30|113.03|111.43|113.02|111.42|113.03|111.43|113.02|111.42|0
1634114800000|2021-10-13 08:46:40|113.25|111.65|113.25|111.65|113.25|111.65|113.25|111.65|0
1634114810000|2021-10-13 08:46:50|113.13|111.53|112.8|111.2|113.13|111.53|112.8|111.2|0
1634114820000|2021-10-13 08:47:00|113.02|111.42|113.02|111.42|113.02|111.42|113.02|111.42|0
1634114830000|2021-10-13 08:47:10|112.79|111.19|112.79|111.19|112.79|111.19|112.79|111.19|0
1634114840000|2021-10-13 08:47:20|113.02|111.42|113.25|111.65|113.25|111.65|113.02|111.42|0
1634114850000|2021-10-13 08:47:30|113.71|112.11|114.17|112.57|114.17|112.57|113.71|112.11|0
1634114860000|2021-10-13 08:47:40|114.4|112.8|114.4|112.8|114.4|112.8|114.17|112.57|0
1634114870000|2021-10-13 08:47:50|114.17|112.57|113.94|112.34|114.17|112.57|113.94|112.34|0
1634114880000|2021-10-13 08:48:00|114.17|112.57|114.17|112.57|114.17|112.57|113.94|112.34|0
1634114890000|2021-10-13 08:48:10|113.94|112.34|113.94|112.34|114.05|112.45|113.94|112.34|0
1634114900000|2021-10-13 08:48:20|114.17|112.57|114.4|112.8|114.4|112.8|114.17|112.57|0
1634114910000|2021-10-13 08:48:30|114.17|112.57|114.4|112.8|114.4|112.8|113.94|112.34|0
1634114920000|2021-10-13 08:48:40|114.63|113.03|114.63|113.03|114.86|113.26|114.63|113.03|0
1634114930000|2021-10-13 08:48:50|114.17|112.57|113.94|112.34|114.4|112.8|113.94|112.34|0
1634114940000|2021-10-13 08:49:00|114.05|112.45|113.94|112.34|114.05|112.45|113.94|112.34|0
1634114950000|2021-10-13 08:49:10|114.17|112.57|113.94|112.34|114.17|112.57|113.94|112.34|0
1634114960000|2021-10-13 08:49:20|114.05|112.45|114.17|112.57|114.17|112.57|113.94|112.34|0
1634114970000|2021-10-13 08:49:30|114.51|112.91|114.63|113.03|114.63|113.03|114.51|112.91|0
1634114980000|2021-10-13 08:49:40|114.4|112.8|114.51|112.91|114.63|113.03|114.4|112.8|0
1634114990000|2021-10-13 08:49:50|114.4|112.8|114.63|113.03|114.63|113.03|114.4|112.8|0
1634115010000|2021-10-13 08:50:10|114.62|113.02|115.43|113.83|115.78|114.18|114.62|113.02|0
1634115020000|2021-10-13 08:50:20|115.55|113.95|116.24|114.64|116.24|114.64|115.55|113.95|0
1634115030000|2021-10-13 08:50:30|115.78|114.18|115.78|114.18|116.01|114.41|115.78|114.18|0
1634115040000|2021-10-13 08:50:40|115.54|113.94|115.78|114.18|115.78|114.18|115.54|113.94|0
1634115050000|2021-10-13 08:50:50|115.54|113.94|115.08|113.48|115.54|113.94|115.08|113.48|0
1634115060000|2021-10-13 08:51:00|115.31|113.71|115.77|114.17|115.77|114.17|115.31|113.71|0
1634115070000|2021-10-13 08:51:10|115.54|113.94|115.31|113.71|115.54|113.94|115.31|113.71|0
1634115080000|2021-10-13 08:51:20|115.54|113.94|115.31|113.71|115.54|113.94|115.31|113.71|0
1634115090000|2021-10-13 08:51:30|115.08|113.48|115.08|113.48|115.08|113.48|115.08|113.48|0
1634115100000|2021-10-13 08:51:40|115.54|113.94|115.54|113.94|115.54|113.94|115.54|113.94|0
1634115110000|2021-10-13 08:51:50|115.31|113.71|115.54|113.94|115.54|113.94|115.31|113.71|0
1634115120000|2021-10-13 08:52:00|115.31|113.71|115.31|113.71|115.31|113.71|115.31|113.71|0
1634115130000|2021-10-13 08:52:10|115.42|113.82|115.42|113.82|115.42|113.82|115.42|113.82|0
1634115140000|2021-10-13 08:52:20|115.31|113.71|115.31|113.71|115.31|113.71|115.31|113.71|0
1634115150000|2021-10-13 08:52:30|115.08|113.48|114.85|113.25|115.08|113.48|114.85|113.25|0
1634115160000|2021-10-13 08:52:40|114.62|113.02|114.39|112.79|114.62|113.02|114.39|112.79|0
1634115170000|2021-10-13 08:52:50|114.62|113.02|114.5|112.9|114.62|113.02|114.5|112.9|0
1634115180000|2021-10-13 08:53:00|114.62|113.02|114.62|113.02|114.62|113.02|114.62|113.02|0
1634115190000|2021-10-13 08:53:10|114.39|112.79|114.39|112.79|114.39|112.79|114.39|112.79|0
1634115200000|2021-10-13 08:53:20|114.16|112.56|114.27|112.67|114.27|112.67|114.16|112.56|0
1634115210000|2021-10-13 08:53:30|114.16|112.56|114.39|112.79|114.39|112.79|114.16|112.56|0
1634115220000|2021-10-13 08:53:40|114.16|112.56|114.39|112.79|114.39|112.79|114.16|112.56|0
1634115230000|2021-10-13 08:53:50|114.27|112.67|114.04|112.44|114.39|112.79|114.04|112.44|0
1634115240000|2021-10-13 08:54:00|114.16|112.56|114.16|112.56|114.39|112.79|114.16|112.56|0
1634115260000|2021-10-13 08:54:20|114.39|112.79|113.93|112.33|114.39|112.79|113.93|112.33|0
1634115270000|2021-10-13 08:54:30|114.16|112.56|113.93|112.33|114.16|112.56|113.93|112.33|0
1634115290000|2021-10-13 08:54:50|114.16|112.56|114.16|112.56|114.16|112.56|114.04|112.44|0
1634115300000|2021-10-13 08:55:00|114.39|112.79|114.16|112.56|114.39|112.79|114.16|112.56|0
1634115310000|2021-10-13 08:55:10|114.27|112.67|114.16|112.56|114.27|112.67|114.16|112.56|0
1634115320000|2021-10-13 08:55:20|113.93|112.33|114.16|112.56|114.16|112.56|113.93|112.33|0
1634115330000|2021-10-13 08:55:30|114.38|112.78|114.15|112.55|114.38|112.78|114.15|112.55|0
1634115360000|2021-10-13 08:56:00|114.38|112.78|114.15|112.55|114.38|112.78|114.15|112.55|0
1634115380000|2021-10-13 08:56:20|114.03|112.43|113.92|112.32|114.03|112.43|113.92|112.32|0
1634115390000|2021-10-13 08:56:30|114.15|112.55|113.23|111.63|114.15|112.55|113.23|111.63|0
1634115400000|2021-10-13 08:56:40|113.01|111.41|113.23|111.63|113.23|111.63|113.01|111.41|0
1634115410000|2021-10-13 08:56:50|113.46|111.86|114.15|112.55|114.15|112.55|113.46|111.86|0
1634115420000|2021-10-13 08:57:00|113.92|112.32|113.69|112.09|113.92|112.32|113.69|112.09|0
1634115430000|2021-10-13 08:57:10|113.46|111.86|113.46|111.86|113.46|111.86|113.46|111.86|0
1634115440000|2021-10-13 08:57:20|113.69|112.09|113.23|111.63|113.69|112.09|113.23|111.63|0
1634115450000|2021-10-13 08:57:30|113.46|111.86|113|111.4|113.46|111.86|113|111.4|0
1634115470000|2021-10-13 08:57:50|112.88|111.28|112.54|110.94|113|111.4|112.54|110.94|0
1634115480000|2021-10-13 08:58:00|113|111.4|113|111.4|113|111.4|113|111.4|0
1634115490000|2021-10-13 08:58:10|113.23|111.63|113.11|111.51|113.23|111.63|113|111.4|0
1634115500000|2021-10-13 08:58:20|113|111.4|113.11|111.51|113.23|111.63|113|111.4|0
1634115510000|2021-10-13 08:58:30|113|111.4|112.77|111.17|113|111.4|112.77|111.17|0
1634115520000|2021-10-13 08:58:40|112.54|110.94|112.65|111.05|112.77|111.17|112.54|110.94|0
1634115530000|2021-10-13 08:58:50|112.54|110.94|113|111.4|113|111.4|112.54|110.94|0
1634115540000|2021-10-13 08:59:00|112.77|111.17|112.77|111.17|112.77|111.17|112.77|111.17|0
1634115550000|2021-10-13 08:59:10|112.65|111.05|112.31|110.71|112.77|111.17|112.31|110.71|0
1634115560000|2021-10-13 08:59:20|112.54|110.94|112.54|110.94|112.54|110.94|112.42|110.82|0
1634115580000|2021-10-13 08:59:40|112.31|110.71|112.31|110.71|112.31|110.71|112.31|110.71|0
1634115590000|2021-10-13 08:59:50|112.77|111.17|112.77|111.17|112.77|111.17|112.77|111.17|0
1634115600000|2021-10-13 09:00:00|113.23|111.63|113|111.4|113.23|111.63|112.77|111.17|0
1634115610000|2021-10-13 09:00:10|113.23|111.63|112.65|111.05|113.23|111.63|112.65|111.05|0
1634115620000|2021-10-13 09:00:20|112.54|110.94|112.77|111.17|112.77|111.17|112.54|110.94|0
1634115630000|2021-10-13 09:00:30|112.54|110.94|112.77|111.17|112.77|111.17|112.54|110.94|0
1634115640000|2021-10-13 09:00:40|112.54|110.94|112.54|110.94|113|111.4|112.54|110.94|0
1634115650000|2021-10-13 09:00:50|112.42|110.82|111.85|110.25|112.42|110.82|111.85|110.25|0
1634115660000|2021-10-13 09:01:00|112.08|110.48|112.42|110.82|112.42|110.82|112.08|110.48|0
1634115670000|2021-10-13 09:01:10|112.31|110.71|111.85|110.25|112.31|110.71|111.85|110.25|0
1634115680000|2021-10-13 09:01:20|112.08|110.48|111.85|110.25|112.08|110.48|111.85|110.25|0
1634115690000|2021-10-13 09:01:30|112.08|110.48|111.96|110.36|112.08|110.48|111.85|110.25|0
1634115700000|2021-10-13 09:01:40|111.85|110.25|112.08|110.48|112.08|110.48|111.85|110.25|0
1634115710000|2021-10-13 09:01:50|111.85|110.25|112.08|110.48|112.08|110.48|111.85|110.25|0
1634115720000|2021-10-13 09:02:00|111.85|110.25|111.85|110.25|112.08|110.48|111.85|110.25|0
1634115730000|2021-10-13 09:02:10|112.08|110.48|112.08|110.48|112.08|110.48|112.08|110.48|0
1634115740000|2021-10-13 09:02:20|111.85|110.25|112.54|110.94|112.54|110.94|111.85|110.25|0
1634115750000|2021-10-13 09:02:30|111.62|110.02|111.62|110.02|111.62|110.02|111.62|110.02|0
1634115760000|2021-10-13 09:02:40|111.39|109.79|111.62|110.02|111.62|110.02|111.39|109.79|0
1634115780000|2021-10-13 09:03:00|111.85|110.25|111.85|110.25|111.85|110.25|111.73|110.13|0
1634115790000|2021-10-13 09:03:10|112.08|110.48|112.08|110.48|112.08|110.48|112.08|110.48|0
1634115810000|2021-10-13 09:03:30|111.85|110.25|112.08|110.48|112.08|110.48|111.85|110.25|0
1634115820000|2021-10-13 09:03:40|112.19|110.59|111.85|110.25|112.19|110.59|111.85|110.25|0
1634115830000|2021-10-13 09:03:50|112.08|110.48|112.07|110.47|112.08|110.48|112.07|110.47|0
1634115840000|2021-10-13 09:04:00|111.85|110.25|111.5|109.9|111.85|110.25|111.39|109.79|0
1634115850000|2021-10-13 09:04:10|111.39|109.79|111.39|109.79|111.39|109.79|111.39|109.79|0
1634115860000|2021-10-13 09:04:20|111.5|109.9|111.39|109.79|111.5|109.9|111.39|109.79|0
1634115870000|2021-10-13 09:04:30|111.62|110.02|111.62|110.02|111.62|110.02|111.62|110.02|0
1634115880000|2021-10-13 09:04:40|111.39|109.79|111.39|109.79|111.62|110.02|111.39|109.79|0
1634115890000|2021-10-13 09:04:50|111.62|110.02|111.39|109.79|111.62|110.02|111.39|109.79|0
1634115900000|2021-10-13 09:05:00|111.16|109.56|110.93|109.33|111.16|109.56|110.93|109.33|0
1634115910000|2021-10-13 09:05:10|110.7|109.1|110.93|109.33|110.93|109.33|110.7|109.1|0
1634115920000|2021-10-13 09:05:20|110.47|108.87|110.25|108.65|110.47|108.87|110.25|108.65|0
1634115930000|2021-10-13 09:05:30|110.13|108.53|110.02|108.42|110.25|108.65|110.02|108.42|0
1634115940000|2021-10-13 09:05:40|110.25|108.65|110.7|109.1|110.7|109.1|110.24|108.64|0
1634115950000|2021-10-13 09:05:50|110.47|108.87|110.93|109.33|110.93|109.33|110.47|108.87|0
1634115960000|2021-10-13 09:06:00|111.16|109.56|110.93|109.33|111.16|109.56|110.93|109.33|0
1634115980000|2021-10-13 09:06:20|111.04|109.44|111.16|109.56|111.16|109.56|111.04|109.44|0
1634115990000|2021-10-13 09:06:30|110.93|109.33|111.38|109.78|111.61|110.01|110.93|109.33|0
1634116000000|2021-10-13 09:06:40|111.16|109.56|111.38|109.78|111.38|109.78|110.93|109.33|0
1634116010000|2021-10-13 09:06:50|111.61|110.01|111.38|109.78|111.84|110.24|111.38|109.78|0
1634116020000|2021-10-13 09:07:00|111.15|109.55|111.26|109.66|111.26|109.66|111.15|109.55|0
1634116030000|2021-10-13 09:07:10|111.15|109.55|111.38|109.78|111.38|109.78|111.15|109.55|0
1634116040000|2021-10-13 09:07:20|111.26|109.66|111.26|109.66|111.26|109.66|111.15|109.55|0
1634116050000|2021-10-13 09:07:30|111.15|109.55|111.15|109.55|111.38|109.78|111.15|109.55|0
1634116060000|2021-10-13 09:07:40|111.03|109.43|110.92|109.32|111.03|109.43|110.92|109.32|0
1634116070000|2021-10-13 09:07:50|111.03|109.43|110.92|109.32|111.03|109.43|110.92|109.32|0
1634116080000|2021-10-13 09:08:00|110.7|109.1|110.24|108.64|110.7|109.1|110.01|108.41|0
1634116100000|2021-10-13 09:08:20|110.47|108.87|110.24|108.64|110.47|108.87|110.24|108.64|0
1634116110000|2021-10-13 09:08:30|110.47|108.87|110.24|108.64|110.47|108.87|110.24|108.64|0
1634116130000|2021-10-13 09:08:50|110.47|108.87|110.69|109.09|110.69|109.09|110.47|108.87|0
1634116140000|2021-10-13 09:09:00|110.47|108.87|110.69|109.09|110.92|109.32|110.47|108.87|0
1634116150000|2021-10-13 09:09:10|110.92|109.32|110.69|109.09|110.92|109.32|110.69|109.09|0
1634116160000|2021-10-13 09:09:20|110.92|109.32|110.69|109.09|110.92|109.32|110.69|109.09|0
1634116170000|2021-10-13 09:09:30|110.24|108.64|110.24|108.64|110.24|108.64|110.24|108.64|0
1634116190000|2021-10-13 09:09:50|110.01|108.41|110.35|108.75|110.46|108.86|110.01|108.41|0
1634116200000|2021-10-13 09:10:00|110.46|108.86|110.46|108.86|110.46|108.86|110.24|108.64|0
1634116220000|2021-10-13 09:10:20|110.57|108.97|110.69|109.09|110.69|109.09|110.46|108.86|0
1634116230000|2021-10-13 09:10:30|110.8|109.2|110.69|109.09|110.8|109.2|110.69|109.09|0
1634116240000|2021-10-13 09:10:40|110.46|108.86|110.23|108.63|110.46|108.86|110.23|108.63|0
1634116250000|2021-10-13 09:10:50|110.46|108.86|110.23|108.63|110.46|108.86|110.23|108.63|0
1634116260000|2021-10-13 09:11:00|110.01|108.41|110.23|108.63|110.23|108.63|110.01|108.41|0
1634116270000|2021-10-13 09:11:10|110.46|108.86|110.46|108.86|110.46|108.86|110.46|108.86|0
1634116300000|2021-10-13 09:11:40|110.34|108.74|110.34|108.74|110.34|108.74|110.34|108.74|0
1634116310000|2021-10-13 09:11:50|110.23|108.63|110.23|108.63|110.34|108.74|110.23|108.63|0
1634116320000|2021-10-13 09:12:00|110.34|108.74|110.92|109.32|110.92|109.32|110.23|108.63|0
1634116330000|2021-10-13 09:12:10|111.14|109.54|111.37|109.77|111.37|109.77|110.92|109.32|0
1634116340000|2021-10-13 09:12:20|111.14|109.54|111.37|109.77|111.37|109.77|111.14|109.54|0
1634116350000|2021-10-13 09:12:30|111.6|110|111.6|110|111.6|110|111.6|110|0
1634116360000|2021-10-13 09:12:40|111.14|109.54|110.69|109.09|111.14|109.54|110.46|108.86|0
1634116370000|2021-10-13 09:12:50|110.46|108.86|110.69|109.09|110.69|109.09|110.46|108.86|0
1634116380000|2021-10-13 09:13:00|110.91|109.31|111.37|109.77|111.37|109.77|110.91|109.31|0
1634116390000|2021-10-13 09:13:10|111.14|109.54|111.37|109.77|111.37|109.77|111.14|109.54|0
1634116400000|2021-10-13 09:13:20|111.25|109.65|111.25|109.65|111.25|109.65|111.25|109.65|0
1634116410000|2021-10-13 09:13:30|110.91|109.31|111.25|109.65|111.25|109.65|110.91|109.31|0
1634116420000|2021-10-13 09:13:40|111.14|109.54|111.25|109.65|111.25|109.65|111.14|109.54|0
1634116430000|2021-10-13 09:13:50|111.14|109.54|111.14|109.54|111.14|109.54|111.14|109.54|0
1634116440000|2021-10-13 09:14:00|111.37|109.77|112.28|110.68|112.28|110.68|111.37|109.77|0
1634116460000|2021-10-13 09:14:20|112.51|110.91|112.28|110.68|112.51|110.91|112.28|110.68|0
1634116470000|2021-10-13 09:14:30|112.05|110.45|112.28|110.68|112.28|110.68|112.05|110.45|0
1634116490000|2021-10-13 09:14:50|111.82|110.22|111.82|110.22|111.82|110.22|111.82|110.22|0
1634116500000|2021-10-13 09:15:00|112.05|110.45|111.82|110.22|112.05|110.45|111.82|110.22|0
1634116510000|2021-10-13 09:15:10|112.05|110.45|112.05|110.45|112.05|110.45|111.82|110.22|0
1634116520000|2021-10-13 09:15:20|112.28|110.68|112.28|110.68|112.28|110.68|112.28|110.68|0
1634116530000|2021-10-13 09:15:30|112.51|110.91|112.51|110.91|112.51|110.91|112.51|110.91|0
1634116540000|2021-10-13 09:15:40|112.28|110.68|112.74|111.14|112.74|111.14|112.28|110.68|0
1634116550000|2021-10-13 09:15:50|112.51|110.91|112.28|110.68|112.51|110.91|112.05|110.45|0
1634116560000|2021-10-13 09:16:00|112.16|110.56|112.05|110.45|112.16|110.56|112.05|110.45|0
1634116570000|2021-10-13 09:16:10|112.28|110.68|112.28|110.68|112.28|110.68|112.28|110.68|0
1634116580000|2021-10-13 09:16:20|112.05|110.45|112.28|110.68|112.28|110.68|112.05|110.45|0
1634116590000|2021-10-13 09:16:30|112.39|110.79|112.51|110.91|112.51|110.91|112.28|110.68|0
1634116600000|2021-10-13 09:16:40|112.62|111.02|112.62|111.02|112.62|111.02|112.51|110.91|0
1634116610000|2021-10-13 09:16:50|112.51|110.91|112.51|110.91|112.51|110.91|112.51|110.91|0
1634116630000|2021-10-13 09:17:10|112.74|111.14|112.97|111.37|112.97|111.37|112.74|111.14|0
1634116640000|2021-10-13 09:17:20|113.19|111.59|112.96|111.36|113.19|111.59|112.96|111.36|0
1634116650000|2021-10-13 09:17:30|113.19|111.59|112.96|111.36|113.19|111.59|112.96|111.36|0
1634116660000|2021-10-13 09:17:40|113.19|111.59|113.19|111.59|113.19|111.59|113.19|111.59|0
1634116690000|2021-10-13 09:18:10|112.96|111.36|112.96|111.36|112.96|111.36|112.96|111.36|0
1634116700000|2021-10-13 09:18:20|112.73|111.13|112.73|111.13|112.73|111.13|112.73|111.13|0
1634116710000|2021-10-13 09:18:30|112.28|110.68|112.27|110.67|112.38|110.78|112.27|110.67|0
1634116720000|2021-10-13 09:18:40|112.16|110.56|112.5|110.9|112.5|110.9|112.16|110.56|0
1634116730000|2021-10-13 09:18:50|112.73|111.13|112.27|110.67|112.73|111.13|112.27|110.67|0
1634116740000|2021-10-13 09:19:00|112.05|110.45|112.15|110.55|112.27|110.67|112.05|110.45|0
1634116750000|2021-10-13 09:19:10|112.04|110.44|112.27|110.67|112.27|110.67|112.04|110.44|0
1634116760000|2021-10-13 09:19:20|112.5|110.9|112.38|110.78|112.5|110.9|112.38|110.78|0
1634116770000|2021-10-13 09:19:30|112.5|110.9|112.27|110.67|112.5|110.9|112.27|110.67|0
1634116790000|2021-10-13 09:19:50|112.38|110.78|112.38|110.78|112.38|110.78|112.38|110.78|0
1634116800000|2021-10-13 09:20:00|112.27|110.67|112.04|110.44|112.27|110.67|112.04|110.44|0
1634116810000|2021-10-13 09:20:10|112.27|110.67|112.27|110.67|112.27|110.67|112.27|110.67|0
1634116820000|2021-10-13 09:20:20|112.73|111.13|112.96|111.36|112.96|111.36|112.73|111.13|0
1634116830000|2021-10-13 09:20:30|113.42|111.82|112.96|111.36|113.42|111.82|112.96|111.36|0
1634116840000|2021-10-13 09:20:40|113.19|111.59|113.19|111.59|113.19|111.59|113.19|111.59|0
1634116850000|2021-10-13 09:20:50|112.96|111.36|112.84|111.24|112.96|111.36|112.84|111.24|0
1634116860000|2021-10-13 09:21:00|112.73|111.13|112.73|111.13|112.73|111.13|112.73|111.13|0
1634116870000|2021-10-13 09:21:10|112.5|110.9|112.73|111.13|112.73|111.13|112.5|110.9|0
1634116880000|2021-10-13 09:21:20|112.96|111.36|112.96|111.36|112.96|111.36|112.96|111.36|0
1634116890000|2021-10-13 09:21:30|112.73|111.13|112.96|111.36|112.96|111.36|112.73|111.13|0
1634116900000|2021-10-13 09:21:40|112.73|111.13|112.73|111.13|112.73|111.13|112.73|111.13|0
1634116910000|2021-10-13 09:21:50|112.96|111.36|112.84|111.24|112.96|111.36|112.73|111.13|0
1634116920000|2021-10-13 09:22:00|112.96|111.36|112.96|111.36|113.19|111.59|112.96|111.36|0
1634116930000|2021-10-13 09:22:10|112.73|111.13|112.73|111.13|112.73|111.13|112.73|111.13|0
1634116940000|2021-10-13 09:22:20|112.5|110.9|112.73|111.13|112.73|111.13|112.5|110.9|0
1634116950000|2021-10-13 09:22:30|112.61|111.01|112.73|111.13|112.73|111.13|112.61|111.01|0
1634116960000|2021-10-13 09:22:40|112.5|110.9|112.5|110.9|112.5|110.9|112.5|110.9|0
1634116970000|2021-10-13 09:22:50|112.38|110.78|112.72|111.12|112.72|111.12|112.38|110.78|0
1634116980000|2021-10-13 09:23:00|112.95|111.35|112.95|111.35|112.95|111.35|112.95|111.35|0
1634116990000|2021-10-13 09:23:10|112.83|111.23|112.95|111.35|113.18|111.58|112.83|111.23|0
1634117000000|2021-10-13 09:23:20|113.18|111.58|113.18|111.58|113.18|111.58|113.18|111.58|0
1634117020000|2021-10-13 09:23:40|113.41|111.81|113.41|111.81|113.41|111.81|113.41|111.81|0
1634117050000|2021-10-13 09:24:10|113.29|111.69|113.18|111.58|113.29|111.69|113.18|111.58|0
1634117060000|2021-10-13 09:24:20|113.41|111.81|113.41|111.81|113.41|111.81|113.41|111.81|0
1634117070000|2021-10-13 09:24:30|113.18|111.58|113.64|112.04|113.64|112.04|113.18|111.58|0
1634117080000|2021-10-13 09:24:40|113.87|112.27|114.33|112.73|114.33|112.73|113.87|112.27|0
1634117090000|2021-10-13 09:24:50|114.1|112.5|114.1|112.5|114.1|112.5|114.1|112.5|0
1634117110000|2021-10-13 09:25:10|113.87|112.27|114.1|112.5|114.1|112.5|113.87|112.27|0
1634117120000|2021-10-13 09:25:20|114.44|112.84|114.1|112.5|114.44|112.84|114.1|112.5|0
1634117130000|2021-10-13 09:25:30|113.87|112.27|113.64|112.04|113.87|112.27|113.64|112.04|0
1634117140000|2021-10-13 09:25:40|113.41|111.81|113.18|111.58|113.41|111.81|113.18|111.58|0
1634117160000|2021-10-13 09:26:00|112.95|111.35|112.37|110.77|112.95|111.35|112.37|110.77|0
1634117170000|2021-10-13 09:26:10|112.26|110.66|112.49|110.89|112.49|110.89|112.26|110.66|0
1634117180000|2021-10-13 09:26:20|112.26|110.66|112.26|110.66|112.26|110.66|112.26|110.66|0
1634117190000|2021-10-13 09:26:30|112.03|110.43|112.03|110.43|112.26|110.66|112.03|110.43|0
1634117200000|2021-10-13 09:26:40|112.14|110.54|112.49|110.89|112.49|110.89|112.14|110.54|0
1634117210000|2021-10-13 09:26:50|112.37|110.77|112.49|110.89|112.49|110.89|112.37|110.77|0
1634117220000|2021-10-13 09:27:00|112.14|110.54|111.57|109.97|112.14|110.54|111.57|109.97|0
1634117230000|2021-10-13 09:27:10|111.8|110.2|111.34|109.74|111.8|110.2|111.34|109.74|0
1634117240000|2021-10-13 09:27:20|111.11|109.51|111.11|109.51|111.11|109.51|111.11|109.51|0
1634117250000|2021-10-13 09:27:30|111.57|109.97|111.57|109.97|111.57|109.97|111.57|109.97|0
1634117260000|2021-10-13 09:27:40|111.45|109.85|111.8|110.2|111.8|110.2|111.45|109.85|0
1634117270000|2021-10-13 09:27:50|112.03|110.43|111.91|110.31|112.03|110.43|111.8|110.2|0
1634117280000|2021-10-13 09:28:00|112.03|110.43|111.8|110.2|112.03|110.43|111.8|110.2|0
1634117290000|2021-10-13 09:28:10|111.91|110.31|111.8|110.2|111.91|110.31|111.8|110.2|0
1634117300000|2021-10-13 09:28:20|112.03|110.43|112.03|110.43|112.03|110.43|112.03|110.43|0
1634117310000|2021-10-13 09:28:30|112.14|110.54|112.14|110.54|112.14|110.54|112.14|110.54|0
1634117320000|2021-10-13 09:28:40|112.26|110.66|112.25|110.65|112.26|110.66|112.03|110.43|0
1634117350000|2021-10-13 09:29:10|112.13|110.53|112.02|110.42|112.13|110.53|112.02|110.42|0
1634117360000|2021-10-13 09:29:20|112.25|110.65|112.25|110.65|112.25|110.65|112.02|110.42|0
1634117370000|2021-10-13 09:29:30|112.02|110.42|112.02|110.42|112.02|110.42|112.02|110.42|0
1634117380000|2021-10-13 09:29:40|112.13|110.53|112.02|110.42|112.25|110.65|112.02|110.42|0
1634117390000|2021-10-13 09:29:50|112.25|110.65|112.25|110.65|112.25|110.65|112.25|110.65|0
1634117400000|2021-10-13 09:30:00|112.48|110.88|112.25|110.65|112.71|111.11|112.25|110.65|0
1634117410000|2021-10-13 09:30:10|112.48|110.88|112.71|111.11|112.71|111.11|112.48|110.88|0
1634117430000|2021-10-13 09:30:30|113.17|111.57|113.17|111.57|113.17|111.57|113.17|111.57|0
1634117440000|2021-10-13 09:30:40|112.94|111.34|113.17|111.57|113.17|111.57|112.94|111.34|0
1634117450000|2021-10-13 09:30:50|113.05|111.45|113.17|111.57|113.17|111.57|112.94|111.34|0
1634117460000|2021-10-13 09:31:00|112.71|111.11|112.71|111.11|112.71|111.11|112.71|111.11|0
1634117470000|2021-10-13 09:31:10|112.48|110.88|112.59|110.99|112.59|110.99|112.48|110.88|0
1634117480000|2021-10-13 09:31:20|112.48|110.88|112.48|110.88|112.48|110.88|112.48|110.88|0
1634117490000|2021-10-13 09:31:30|112.71|111.11|112.48|110.88|112.71|111.11|112.48|110.88|0
1634117500000|2021-10-13 09:31:40|112.71|111.11|112.71|111.11|112.71|111.11|112.71|111.11|0
1634117510000|2021-10-13 09:31:50|112.94|111.34|112.25|110.65|112.94|111.34|112.25|110.65|0
1634117530000|2021-10-13 09:32:10|112.36|110.76|112.25|110.65|112.36|110.76|112.25|110.65|0
1634117540000|2021-10-13 09:32:20|112.36|110.76|112.36|110.76|112.36|110.76|112.36|110.76|0
1634117550000|2021-10-13 09:32:30|112.25|110.65|112.25|110.65|112.25|110.65|112.25|110.65|0
1634117560000|2021-10-13 09:32:40|112.36|110.76|112.59|110.99|112.71|111.11|112.36|110.76|0
1634117570000|2021-10-13 09:32:50|112.48|110.88|112.25|110.65|112.48|110.88|112.25|110.65|0
1634117580000|2021-10-13 09:33:00|112.48|110.88|112.48|110.88|112.48|110.88|112.25|110.65|0
1634117600000|2021-10-13 09:33:20|112.36|110.76|112.25|110.65|112.47|110.87|112.25|110.65|0
1634117610000|2021-10-13 09:33:30|112.47|110.87|112.36|110.76|112.47|110.87|112.25|110.65|0
1634117620000|2021-10-13 09:33:40|112.47|110.87|112.47|110.87|112.47|110.87|112.47|110.87|0
1634117630000|2021-10-13 09:33:50|112.7|111.1|112.7|111.1|112.7|111.1|112.7|111.1|0
1634117640000|2021-10-13 09:34:00|112.93|111.33|112.93|111.33|112.93|111.33|112.93|111.33|0
1634117660000|2021-10-13 09:34:20|112.7|111.1|112.7|111.1|112.7|111.1|112.7|111.1|0
1634117670000|2021-10-13 09:34:30|112.47|110.87|112.24|110.64|112.47|110.87|112.24|110.64|0
1634117680000|2021-10-13 09:34:40|112.47|110.87|112.47|110.87|112.47|110.87|112.47|110.87|0
1634117690000|2021-10-13 09:34:50|112.24|110.64|112.24|110.64|112.24|110.64|112.12|110.52|0
1634117700000|2021-10-13 09:35:00|112.47|110.87|112.24|110.64|112.47|110.87|112.24|110.64|0
1634117710000|2021-10-13 09:35:10|112.01|110.41|112.47|110.87|112.47|110.87|112.01|110.41|0
1634117720000|2021-10-13 09:35:20|112.7|111.1|112.58|110.98|112.93|111.33|112.47|110.87|0
1634117730000|2021-10-13 09:35:30|112.7|111.1|112.93|111.33|113.16|111.56|112.7|111.1|0
1634117750000|2021-10-13 09:35:50|112.7|111.1|112.93|111.33|112.93|111.33|112.7|111.1|0
1634117760000|2021-10-13 09:36:00|112.7|111.1|113.04|111.44|113.04|111.44|112.7|111.1|0
1634117770000|2021-10-13 09:36:10|112.93|111.33|113.16|111.56|113.39|111.79|112.93|111.33|0
1634117780000|2021-10-13 09:36:20|113.39|111.79|113.62|112.02|113.62|112.02|113.16|111.56|0
1634117790000|2021-10-13 09:36:30|113.85|112.25|113.62|112.02|113.85|112.25|113.62|112.02|0
1634117800000|2021-10-13 09:36:40|113.85|112.25|113.85|112.25|113.85|112.25|113.85|112.25|0
1634117840000|2021-10-13 09:37:20|114.08|112.48|114.08|112.48|114.08|112.48|114.08|112.48|0
1634117850000|2021-10-13 09:37:30|113.85|112.25|113.84|112.24|113.85|112.25|113.73|112.13|0
1634117860000|2021-10-13 09:37:40|113.61|112.01|113.61|112.01|113.61|112.01|113.61|112.01|0
1634117870000|2021-10-13 09:37:50|113.38|111.78|113.84|112.24|113.84|112.24|113.38|111.78|0
1634117880000|2021-10-13 09:38:00|114.07|112.47|114.07|112.47|114.07|112.47|114.07|112.47|0
1634117890000|2021-10-13 09:38:10|114.3|112.7|114.07|112.47|114.3|112.7|114.07|112.47|0
1634117900000|2021-10-13 09:38:20|114.3|112.7|113.84|112.24|114.3|112.7|113.84|112.24|0
1634117910000|2021-10-13 09:38:30|113.61|112.01|113.72|112.12|113.72|112.12|113.61|112.01|0
1634117920000|2021-10-13 09:38:40|113.61|112.01|113.61|112.01|113.61|112.01|113.49|111.89|0
1634117930000|2021-10-13 09:38:50|113.38|111.78|113.84|112.24|113.84|112.24|113.38|111.78|0
1634117940000|2021-10-13 09:39:00|113.61|112.01|113.61|112.01|113.61|112.01|113.61|112.01|0
1634117960000|2021-10-13 09:39:20|113.84|112.24|114.07|112.47|114.07|112.47|113.61|112.01|0
1634117970000|2021-10-13 09:39:30|113.84|112.24|114.3|112.7|114.3|112.7|113.84|112.24|0
1634117980000|2021-10-13 09:39:40|114.53|112.93|114.3|112.7|114.53|112.93|114.3|112.7|0
1634117990000|2021-10-13 09:39:50|114.07|112.47|114.07|112.47|114.07|112.47|114.07|112.47|0
1634118000000|2021-10-13 09:40:00|114.18|112.58|114.3|112.7|114.3|112.7|114.07|112.47|0
1634118010000|2021-10-13 09:40:10|114.07|112.47|113.84|112.24|114.07|112.47|113.84|112.24|0
1634118020000|2021-10-13 09:40:20|113.61|112.01|113.61|112.01|113.61|112.01|113.61|112.01|0
1634118030000|2021-10-13 09:40:30|113.72|112.12|113.84|112.24|114.07|112.47|113.72|112.12|0
1634118040000|2021-10-13 09:40:40|114.07|112.47|113.61|112.01|114.07|112.47|113.49|111.89|0
1634118050000|2021-10-13 09:40:50|113.38|111.78|113.61|112.01|113.61|112.01|113.38|111.78|0
1634118060000|2021-10-13 09:41:00|114.07|112.47|114.07|112.47|114.07|112.47|113.84|112.24|0
1634118070000|2021-10-13 09:41:10|113.84|112.24|113.84|112.24|113.84|112.24|113.84|112.24|0
1634118080000|2021-10-13 09:41:20|113.61|112.01|113.84|112.24|113.84|112.24|113.61|112.01|0
1634118100000|2021-10-13 09:41:40|113.61|112.01|113.72|112.12|113.72|112.12|113.61|112.01|0
1634118110000|2021-10-13 09:41:50|113.61|112.01|113.84|112.24|113.84|112.24|113.61|112.01|0
1634118120000|2021-10-13 09:42:00|113.72|112.12|113.61|112.01|113.72|112.12|113.61|112.01|0
1634118130000|2021-10-13 09:42:10|113.38|111.78|113.38|111.78|113.38|111.78|113.38|111.78|0
1634118140000|2021-10-13 09:42:20|113.61|112.01|113.61|112.01|113.61|112.01|113.61|112.01|0
1634118150000|2021-10-13 09:42:30|112.92|111.32|113.15|111.55|113.15|111.55|112.92|111.32|0
1634118160000|2021-10-13 09:42:40|112.92|111.32|112.92|111.32|112.92|111.32|112.92|111.32|0
1634118180000|2021-10-13 09:43:00|113.14|111.54|113.03|111.43|113.14|111.54|112.92|111.32|0
1634118190000|2021-10-13 09:43:10|112.91|111.31|112.91|111.31|112.91|111.31|112.91|111.31|0
1634118200000|2021-10-13 09:43:20|113.14|111.54|113.14|111.54|113.14|111.54|113.14|111.54|0
1634118210000|2021-10-13 09:43:30|113.37|111.77|112.68|111.08|113.37|111.77|112.68|111.08|0
1634118220000|2021-10-13 09:43:40|112.57|110.97|112.45|110.85|112.57|110.97|112.45|110.85|0
1634118250000|2021-10-13 09:44:10|112.56|110.96|112.68|111.08|112.68|111.08|112.45|110.85|0
1634118260000|2021-10-13 09:44:20|112.45|110.85|112.56|110.96|112.56|110.96|112.45|110.85|0
1634118270000|2021-10-13 09:44:30|112.68|111.08|112.91|111.31|112.91|111.31|112.68|111.08|0
1634118280000|2021-10-13 09:44:40|112.79|111.19|112.91|111.31|112.91|111.31|112.68|111.08|0
1634118290000|2021-10-13 09:44:50|113.14|111.54|112.68|111.08|113.14|111.54|112.68|111.08|0
1634118300000|2021-10-13 09:45:00|112.91|111.31|112.91|111.31|112.91|111.31|112.91|111.31|0
1634118320000|2021-10-13 09:45:20|113.14|111.54|113.14|111.54|113.14|111.54|113.14|111.54|0
1634118330000|2021-10-13 09:45:30|113.37|111.77|113.14|111.54|113.37|111.77|113.14|111.54|0
1634118340000|2021-10-13 09:45:40|113.37|111.77|113.14|111.54|113.37|111.77|113.14|111.54|0
1634118350000|2021-10-13 09:45:50|112.91|111.31|112.91|111.31|112.91|111.31|112.91|111.31|0
1634118360000|2021-10-13 09:46:00|112.68|111.08|112.68|111.08|112.68|111.08|112.68|111.08|0
1634118370000|2021-10-13 09:46:10|112.79|111.19|112.79|111.19|112.79|111.19|112.79|111.19|0
1634118380000|2021-10-13 09:46:20|112.68|111.08|112.91|111.31|112.91|111.31|112.68|111.08|0
1634118390000|2021-10-13 09:46:30|112.79|111.19|112.91|111.31|112.91|111.31|112.68|111.08|0
1634118400000|2021-10-13 09:46:40|112.79|111.19|112.68|111.08|112.79|111.19|112.68|111.08|0
1634118410000|2021-10-13 09:46:50|112.79|111.19|112.91|111.31|112.91|111.31|112.79|111.19|0
1634118420000|2021-10-13 09:47:00|113.14|111.54|113.37|111.77|113.37|111.77|113.14|111.54|0
1634118430000|2021-10-13 09:47:10|113.14|111.54|113.6|112|113.6|112|113.14|111.54|0
1634118440000|2021-10-13 09:47:20|113.37|111.77|113.25|111.65|113.37|111.77|113.25|111.65|0
1634118450000|2021-10-13 09:47:30|113.14|111.54|113.14|111.54|113.14|111.54|113.14|111.54|0
1634118460000|2021-10-13 09:47:40|113.25|111.65|113.37|111.77|113.37|111.77|113.14|111.54|0
1634118480000|2021-10-13 09:48:00|113.83|112.23|113.59|111.99|113.83|112.23|113.59|111.99|0
1634118490000|2021-10-13 09:48:10|113.47|111.87|113.47|111.87|113.47|111.87|113.47|111.87|0
1634118500000|2021-10-13 09:48:20|113.36|111.76|113.36|111.76|113.59|111.99|113.13|111.53|0
1634118510000|2021-10-13 09:48:30|113.24|111.64|113.59|111.99|113.59|111.99|113.24|111.64|0
1634118520000|2021-10-13 09:48:40|113.47|111.87|113.47|111.87|113.47|111.87|113.47|111.87|0
1634118530000|2021-10-13 09:48:50|113.36|111.76|113.59|111.99|113.59|111.99|113.36|111.76|0
1634118540000|2021-10-13 09:49:00|113.36|111.76|113.36|111.76|113.59|111.99|113.36|111.76|0
1634118550000|2021-10-13 09:49:10|113.59|111.99|113.59|111.99|113.59|111.99|113.36|111.76|0
1634118560000|2021-10-13 09:49:20|113.36|111.76|113.01|111.41|113.36|111.76|113.01|111.41|0
1634118570000|2021-10-13 09:49:30|113.13|111.53|113.36|111.76|113.36|111.76|113.13|111.53|0
1634118580000|2021-10-13 09:49:40|113.13|111.53|113.13|111.53|113.13|111.53|113.13|111.53|0
1634118590000|2021-10-13 09:49:50|113.24|111.64|113.13|111.53|113.36|111.76|113.13|111.53|0
1634118600000|2021-10-13 09:50:00|113.24|111.64|113.13|111.53|113.36|111.76|113.13|111.53|0
1634118610000|2021-10-13 09:50:10|113.36|111.76|113.36|111.76|113.36|111.76|113.13|111.53|0
1634118620000|2021-10-13 09:50:20|113.59|111.99|113.59|111.99|113.59|111.99|113.59|111.99|0
1634118630000|2021-10-13 09:50:30|113.36|111.76|112.9|111.3|113.36|111.76|112.9|111.3|0
1634118640000|2021-10-13 09:50:40|112.67|111.07|112.67|111.07|112.67|111.07|112.67|111.07|0
1634118660000|2021-10-13 09:51:00|112.55|110.95|112.67|111.07|112.67|111.07|112.55|110.95|0
1634118670000|2021-10-13 09:51:10|112.9|111.3|112.9|111.3|112.9|111.3|112.9|111.3|0
1634118680000|2021-10-13 09:51:20|113.36|111.76|113.36|111.76|113.36|111.76|113.36|111.76|0
1634118690000|2021-10-13 09:51:30|113.13|111.53|113.13|111.53|113.13|111.53|113.13|111.53|0
1634118700000|2021-10-13 09:51:40|113.36|111.76|113.36|111.76|113.36|111.76|113.36|111.76|0
1634118730000|2021-10-13 09:52:10|113.13|111.53|113.36|111.76|113.36|111.76|113.13|111.53|0
1634118740000|2021-10-13 09:52:20|113.59|111.99|113.59|111.99|113.59|111.99|113.59|111.99|0
1634118760000|2021-10-13 09:52:40|113.36|111.76|113.36|111.76|113.36|111.76|113.24|111.64|0
1634118770000|2021-10-13 09:52:50|113.13|111.53|113.36|111.76|113.36|111.76|113.13|111.53|0
1634118780000|2021-10-13 09:53:00|113.59|111.99|113.59|111.99|113.82|112.22|113.59|111.99|0
1634118790000|2021-10-13 09:53:10|113.58|111.98|113.35|111.75|113.58|111.98|113.35|111.75|0
1634118800000|2021-10-13 09:53:20|113.24|111.64|113.12|111.52|113.24|111.64|113.12|111.52|0
1634118810000|2021-10-13 09:53:30|112.89|111.29|113.23|111.63|113.23|111.63|112.89|111.29|0
1634118820000|2021-10-13 09:53:40|113.12|111.52|113.12|111.52|113.12|111.52|113.12|111.52|0
1634118830000|2021-10-13 09:53:50|112.89|111.29|113.12|111.52|113.12|111.52|112.89|111.29|0
1634118840000|2021-10-13 09:54:00|112.89|111.29|113|111.4|113|111.4|112.89|111.29|0
1634118850000|2021-10-13 09:54:10|112.89|111.29|112.89|111.29|113.12|111.52|112.89|111.29|0
1634118860000|2021-10-13 09:54:20|113|111.4|113.12|111.52|113.12|111.52|112.89|111.29|0
1634118870000|2021-10-13 09:54:30|112.89|111.29|113.12|111.52|113.12|111.52|112.89|111.29|0
1634118880000|2021-10-13 09:54:40|112.89|111.29|112.89|111.29|112.89|111.29|112.89|111.29|0
1634118890000|2021-10-13 09:54:50|113.12|111.52|113.12|111.52|113.12|111.52|113.12|111.52|0
1634118900000|2021-10-13 09:55:00|113.35|111.75|113.58|111.98|113.58|111.98|113.35|111.75|0
1634118920000|2021-10-13 09:55:20|113.35|111.75|113.35|111.75|113.35|111.75|113.35|111.75|0
1634118930000|2021-10-13 09:55:30|113.12|111.52|113.12|111.52|113.12|111.52|113.12|111.52|0
1634118960000|2021-10-13 09:56:00|113.35|111.75|113.35|111.75|113.35|111.75|113.35|111.75|0
1634118980000|2021-10-13 09:56:20|113.58|111.98|113.35|111.75|113.58|111.98|113.35|111.75|0
1634118990000|2021-10-13 09:56:30|113.58|111.98|113.12|111.52|113.58|111.98|113.12|111.52|0
1634119000000|2021-10-13 09:56:40|112.89|111.29|112.66|111.06|112.89|111.29|112.66|111.06|0
1634119010000|2021-10-13 09:56:50|112.89|111.29|112.43|110.83|112.89|111.29|112.43|110.83|0
1634119020000|2021-10-13 09:57:00|112.66|111.06|112.66|111.06|112.66|111.06|112.66|111.06|0
1634119030000|2021-10-13 09:57:10|112.43|110.83|112.43|110.83|112.43|110.83|112.43|110.83|0
1634119040000|2021-10-13 09:57:20|112.31|110.71|112.2|110.6|112.31|110.71|112.2|110.6|0
1634119050000|2021-10-13 09:57:30|112.43|110.83|112.43|110.83|112.43|110.83|112.43|110.83|0
1634119060000|2021-10-13 09:57:40|112.2|110.6|112.2|110.6|112.2|110.6|112.2|110.6|0
1634119080000|2021-10-13 09:58:00|112.43|110.83|112.66|111.06|112.66|111.06|112.43|110.83|0
1634119090000|2021-10-13 09:58:10|112.43|110.83|112.54|110.94|112.66|111.06|112.43|110.83|0
1634119100000|2021-10-13 09:58:20|112.66|111.06|112.2|110.6|112.66|111.06|112.2|110.6|0
1634119110000|2021-10-13 09:58:30|111.97|110.37|111.97|110.37|111.97|110.37|111.97|110.37|0
1634119120000|2021-10-13 09:58:40|111.74|110.14|111.74|110.14|111.74|110.14|111.51|109.91|0
1634119140000|2021-10-13 09:59:00|111.97|110.37|111.97|110.37|112.2|110.6|111.97|110.37|0
1634119170000|2021-10-13 09:59:30|111.74|110.14|111.74|110.14|111.74|110.14|111.74|110.14|0
1634119180000|2021-10-13 09:59:40|111.51|109.91|111.51|109.91|111.51|109.91|111.51|109.91|0
1634119190000|2021-10-13 09:59:50|111.74|110.14|111.74|110.14|111.74|110.14|111.74|110.14|0
1634119200000|2021-10-13 10:00:00|111.96|110.36|112.42|110.82|112.42|110.82|111.96|110.36|0
1634119210000|2021-10-13 10:00:10|112.65|111.05|112.42|110.82|112.65|111.05|112.42|110.82|0
1634119220000|2021-10-13 10:00:20|112.19|110.59|112.07|110.47|112.19|110.59|112.07|110.47|0
1634119230000|2021-10-13 10:00:30|112.19|110.59|112.19|110.59|112.19|110.59|112.07|110.47|0
1634119240000|2021-10-13 10:00:40|111.96|110.36|111.5|109.9|111.96|110.36|111.5|109.9|0
1634119260000|2021-10-13 10:01:00|111.73|110.13|112.19|110.59|112.19|110.59|111.73|110.13|0
1634119270000|2021-10-13 10:01:10|112.53|110.93|112.65|111.05|112.65|111.05|112.42|110.82|0
1634119280000|2021-10-13 10:01:20|112.88|111.28|113.57|111.97|113.57|111.97|112.88|111.28|0
1634119290000|2021-10-13 10:01:30|113.34|111.74|113.57|111.97|113.57|111.97|113.34|111.74|0
1634119300000|2021-10-13 10:01:40|113.34|111.74|113.57|111.97|113.57|111.97|113.34|111.74|0
1634119310000|2021-10-13 10:01:50|113.34|111.74|113.34|111.74|113.57|111.97|113.34|111.74|0
1634119320000|2021-10-13 10:02:00|113.57|111.97|113.11|111.51|113.57|111.97|113.11|111.51|0
1634119330000|2021-10-13 10:02:10|113.22|111.62|112.65|111.05|113.22|111.62|112.65|111.05|0
1634119340000|2021-10-13 10:02:20|112.42|110.82|112.42|110.82|112.42|110.82|112.42|110.82|0
1634119350000|2021-10-13 10:02:30|112.65|111.05|112.88|111.28|112.88|111.28|112.65|111.05|0
1634119360000|2021-10-13 10:02:40|112.65|111.05|112.53|110.93|112.88|111.28|112.53|110.93|0
1634119370000|2021-10-13 10:02:50|112.65|111.05|112.42|110.82|112.65|111.05|112.42|110.82|0
1634119380000|2021-10-13 10:03:00|112.19|110.59|112.19|110.59|112.19|110.59|112.19|110.59|0
1634119390000|2021-10-13 10:03:10|111.96|110.36|111.84|110.24|111.96|110.36|111.84|110.24|0
1634119400000|2021-10-13 10:03:20|111.73|110.13|111.73|110.13|111.73|110.13|111.73|110.13|0
1634119410000|2021-10-13 10:03:30|111.96|110.36|111.96|110.36|111.96|110.36|111.96|110.36|0
1634119420000|2021-10-13 10:03:40|111.84|110.24|111.96|110.36|111.96|110.36|111.84|110.24|0
1634119430000|2021-10-13 10:03:50|111.73|110.13|111.84|110.24|111.84|110.24|111.73|110.13|0
1634119440000|2021-10-13 10:04:00|111.73|110.13|111.96|110.36|111.96|110.36|111.73|110.13|0
1634119450000|2021-10-13 10:04:10|111.84|110.24|111.73|110.13|111.84|110.24|111.73|110.13|0
1634119460000|2021-10-13 10:04:20|111.84|110.24|111.73|110.13|111.84|110.24|111.73|110.13|0
1634119470000|2021-10-13 10:04:30|111.84|110.24|112.18|110.58|112.18|110.58|111.73|110.13|0
1634119480000|2021-10-13 10:04:40|112.07|110.47|111.73|110.13|112.07|110.47|111.73|110.13|0
1634119490000|2021-10-13 10:04:50|111.84|110.24|111.84|110.24|111.84|110.24|111.73|110.13|0
1634119500000|2021-10-13 10:05:00|111.73|110.13|111.95|110.35|111.95|110.35|111.73|110.13|0
1634119510000|2021-10-13 10:05:10|111.72|110.12|111.72|110.12|111.83|110.23|111.72|110.12|0
1634119520000|2021-10-13 10:05:20|111.83|110.23|111.95|110.35|111.95|110.35|111.83|110.23|0
1634119530000|2021-10-13 10:05:30|111.72|110.12|111.83|110.23|111.83|110.23|111.72|110.12|0
1634119540000|2021-10-13 10:05:40|111.72|110.12|111.95|110.35|111.95|110.35|111.72|110.12|0
1634119550000|2021-10-13 10:05:50|111.72|110.12|111.72|110.12|111.72|110.12|111.72|110.12|0
1634119560000|2021-10-13 10:06:00|111.95|110.35|111.95|110.35|111.95|110.35|111.95|110.35|0
1634119570000|2021-10-13 10:06:10|112.18|110.58|112.18|110.58|112.18|110.58|112.18|110.58|0
1634119580000|2021-10-13 10:06:20|111.95|110.35|111.95|110.35|112.06|110.46|111.95|110.35|0
1634119590000|2021-10-13 10:06:30|112.18|110.58|112.18|110.58|112.18|110.58|112.18|110.58|0
1634119600000|2021-10-13 10:06:40|112.41|110.81|112.29|110.69|112.41|110.81|112.18|110.58|0
1634119610000|2021-10-13 10:06:50|112.41|110.81|112.41|110.81|112.41|110.81|112.29|110.69|0
1634119620000|2021-10-13 10:07:00|112.64|111.04|112.41|110.81|112.64|111.04|112.41|110.81|0
1634119630000|2021-10-13 10:07:10|112.64|111.04|112.64|111.04|112.64|111.04|112.64|111.04|0
1634119640000|2021-10-13 10:07:20|112.87|111.27|112.75|111.15|112.87|111.27|112.64|111.04|0
1634119650000|2021-10-13 10:07:30|112.64|111.04|112.41|110.81|112.64|111.04|112.41|110.81|0
1634119670000|2021-10-13 10:07:50|112.64|111.04|112.64|111.04|112.64|111.04|112.64|111.04|0
1634119700000|2021-10-13 10:08:20|112.18|110.58|111.95|110.35|112.18|110.58|111.95|110.35|0
1634119720000|2021-10-13 10:08:40|112.06|110.46|112.18|110.58|112.18|110.58|111.95|110.35|0
1634119740000|2021-10-13 10:09:00|111.95|110.35|111.95|110.35|112.18|110.58|111.95|110.35|0
1634119750000|2021-10-13 10:09:10|112.06|110.46|111.95|110.35|112.06|110.46|111.95|110.35|0
1634119770000|2021-10-13 10:09:30|111.72|110.12|111.95|110.35|111.95|110.35|111.72|110.12|0
1634119780000|2021-10-13 10:09:40|112.17|110.57|111.95|110.35|112.17|110.57|111.95|110.35|0
1634119790000|2021-10-13 10:09:50|111.94|110.34|111.72|110.12|111.94|110.34|111.72|110.12|0
1634119800000|2021-10-13 10:10:00|111.94|110.34|111.72|110.12|111.94|110.34|111.72|110.12|0
1634119810000|2021-10-13 10:10:10|111.71|110.11|111.82|110.22|111.82|110.22|111.71|110.11|0
1634119820000|2021-10-13 10:10:20|111.71|110.11|111.94|110.34|111.94|110.34|111.71|110.11|0
1634119830000|2021-10-13 10:10:30|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634119840000|2021-10-13 10:10:40|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1634119850000|2021-10-13 10:10:50|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634119880000|2021-10-13 10:11:20|112.4|110.8|112.4|110.8|112.4|110.8|112.4|110.8|0
1634119890000|2021-10-13 10:11:30|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634119900000|2021-10-13 10:11:40|112.4|110.8|112.4|110.8|112.4|110.8|112.4|110.8|0
1634119910000|2021-10-13 10:11:50|112.28|110.68|112.4|110.8|112.4|110.8|112.28|110.68|0
1634119920000|2021-10-13 10:12:00|112.86|111.26|112.51|110.91|112.86|111.26|112.4|110.8|0
1634119930000|2021-10-13 10:12:10|112.4|110.8|112.51|110.91|112.63|111.03|112.4|110.8|0
1634119940000|2021-10-13 10:12:20|112.63|111.03|112.4|110.8|112.63|111.03|112.4|110.8|0
1634119950000|2021-10-13 10:12:30|112.17|110.57|112.17|110.57|112.17|110.57|111.94|110.34|0
1634119960000|2021-10-13 10:12:40|111.94|110.34|112.17|110.57|112.17|110.57|111.94|110.34|0
1634119970000|2021-10-13 10:12:50|112.05|110.45|112.17|110.57|112.17|110.57|112.05|110.45|0
1634119980000|2021-10-13 10:13:00|111.94|110.34|111.82|110.22|111.94|110.34|111.82|110.22|0
1634119990000|2021-10-13 10:13:10|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1634120000000|2021-10-13 10:13:20|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634120020000|2021-10-13 10:13:40|112.28|110.68|112.4|110.8|112.4|110.8|112.17|110.57|0
1634120030000|2021-10-13 10:13:50|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634120040000|2021-10-13 10:14:00|112.4|110.8|112.4|110.8|112.4|110.8|112.4|110.8|0
1634120050000|2021-10-13 10:14:10|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634120060000|2021-10-13 10:14:20|111.94|110.34|112.17|110.57|112.17|110.57|111.94|110.34|0
1634120080000|2021-10-13 10:14:40|112.16|110.56|112.16|110.56|112.16|110.56|112.16|110.56|0
1634120130000|2021-10-13 10:15:30|112.39|110.79|112.39|110.79|112.39|110.79|112.39|110.79|0
1634120140000|2021-10-13 10:15:40|113.31|111.71|113.54|111.94|113.54|111.94|113.31|111.71|0
1634120150000|2021-10-13 10:15:50|114|112.4|114.46|112.86|114.46|112.86|114|112.4|0
1634120160000|2021-10-13 10:16:00|114.69|113.09|114.23|112.63|114.69|113.09|114.23|112.63|0
1634120170000|2021-10-13 10:16:10|113.77|112.17|113.54|111.94|113.77|112.17|113.54|111.94|0
1634120180000|2021-10-13 10:16:20|113.42|111.82|114|112.4|114|112.4|113.31|111.71|0
1634120190000|2021-10-13 10:16:30|114.23|112.63|114.92|113.32|114.92|113.32|114.23|112.63|0
1634120200000|2021-10-13 10:16:40|115.15|113.55|114.92|113.32|115.15|113.55|114.92|113.32|0
1634120210000|2021-10-13 10:16:50|114.69|113.09|114.69|113.09|114.69|113.09|114.69|113.09|0
1634120220000|2021-10-13 10:17:00|115.15|113.55|114.92|113.32|115.15|113.55|114.92|113.32|0
1634120230000|2021-10-13 10:17:10|115.38|113.78|115.15|113.55|115.38|113.78|115.15|113.55|0
1634120240000|2021-10-13 10:17:20|115.26|113.66|115.15|113.55|115.38|113.78|115.15|113.55|0
1634120260000|2021-10-13 10:17:40|114.92|113.32|114.92|113.32|114.92|113.32|114.92|113.32|0
1634120270000|2021-10-13 10:17:50|114.69|113.09|114.92|113.32|114.92|113.32|114.69|113.09|0
1634120290000|2021-10-13 10:18:10|115.03|113.43|115.15|113.55|115.15|113.55|115.03|113.43|0
1634120300000|2021-10-13 10:18:20|115.26|113.66|114.92|113.32|115.26|113.66|114.92|113.32|0
1634120310000|2021-10-13 10:18:30|115.15|113.55|115.15|113.55|115.15|113.55|115.15|113.55|0
1634120320000|2021-10-13 10:18:40|114.92|113.32|114.92|113.32|114.92|113.32|114.92|113.32|0
1634120330000|2021-10-13 10:18:50|115.15|113.55|115.15|113.55|115.15|113.55|115.15|113.55|0
1634120340000|2021-10-13 10:19:00|115.38|113.78|115.61|114.01|115.84|114.24|115.38|113.78|0
1634120350000|2021-10-13 10:19:10|115.84|114.24|115.84|114.24|115.84|114.24|115.84|114.24|0
1634120360000|2021-10-13 10:19:20|116.07|114.47|115.38|113.78|116.07|114.47|115.38|113.78|0
1634120390000|2021-10-13 10:19:50|115.15|113.55|115.38|113.78|115.38|113.78|115.15|113.55|0
1634120400000|2021-10-13 10:20:00|115.15|113.55|114.69|113.09|115.15|113.55|114.69|113.09|0
1634120410000|2021-10-13 10:20:10|114.46|112.86|114.57|112.97|114.69|113.09|114.46|112.86|0
1634120420000|2021-10-13 10:20:20|114.46|112.86|114.46|112.86|114.46|112.86|114.46|112.86|0
1634120430000|2021-10-13 10:20:30|114.45|112.85|114.22|112.62|114.45|112.85|114.22|112.62|0
1634120440000|2021-10-13 10:20:40|114.45|112.85|114.45|112.85|114.45|112.85|114.22|112.62|0
1634120450000|2021-10-13 10:20:50|114.69|113.09|114.45|112.85|114.69|113.09|114.45|112.85|0
1634120460000|2021-10-13 10:21:00|114.68|113.08|114.45|112.85|114.68|113.08|114.45|112.85|0
1634120470000|2021-10-13 10:21:10|114.22|112.62|114.22|112.62|114.22|112.62|114.22|112.62|0
1634120480000|2021-10-13 10:21:20|113.99|112.39|113.76|112.16|113.99|112.39|113.76|112.16|0
1634120490000|2021-10-13 10:21:30|113.87|112.27|113.87|112.27|113.87|112.27|113.87|112.27|0
1634120500000|2021-10-13 10:21:40|113.76|112.16|113.99|112.39|113.99|112.39|113.76|112.16|0
1634120510000|2021-10-13 10:21:50|113.76|112.16|113.53|111.93|113.76|112.16|113.53|111.93|0
1634120520000|2021-10-13 10:22:00|113.3|111.7|113.3|111.7|113.3|111.7|113.3|111.7|0
1634120530000|2021-10-13 10:22:10|112.84|111.24|112.84|111.24|112.84|111.24|112.61|111.01|0
1634120540000|2021-10-13 10:22:20|113.07|111.47|113.07|111.47|113.18|111.58|113.07|111.47|0
1634120550000|2021-10-13 10:22:30|112.84|111.24|113.07|111.47|113.07|111.47|112.84|111.24|0
1634120560000|2021-10-13 10:22:40|112.84|111.24|112.61|111.01|112.95|111.35|112.61|111.01|0
1634120570000|2021-10-13 10:22:50|112.38|110.78|112.38|110.78|112.61|111.01|112.38|110.78|0
1634120580000|2021-10-13 10:23:00|112.61|111.01|112.38|110.78|112.61|111.01|112.38|110.78|0
1634120590000|2021-10-13 10:23:10|112.15|110.55|112.15|110.55|112.38|110.78|111.92|110.32|0
1634120600000|2021-10-13 10:23:20|111.92|110.32|111.92|110.32|111.92|110.32|111.92|110.32|0
1634120610000|2021-10-13 10:23:30|111.46|109.86|111.69|110.09|111.69|110.09|111.46|109.86|0
1634120620000|2021-10-13 10:23:40|112.61|111.01|112.38|110.78|112.61|111.01|112.38|110.78|0
1634120640000|2021-10-13 10:24:00|112.15|110.55|112.15|110.55|112.15|110.55|112.15|110.55|0
1634120650000|2021-10-13 10:24:10|112.38|110.78|112.61|111.01|112.61|111.01|112.38|110.78|0
1634120660000|2021-10-13 10:24:20|112.38|110.78|112.38|110.78|112.61|111.01|112.38|110.78|0
1634120670000|2021-10-13 10:24:30|112.15|110.55|112.15|110.55|112.15|110.55|112.15|110.55|0
1634120680000|2021-10-13 10:24:40|112.38|110.78|112.6|111|112.6|111|112.37|110.77|0
1634120700000|2021-10-13 10:25:00|112.83|111.23|112.83|111.23|112.83|111.23|112.83|111.23|0
1634120710000|2021-10-13 10:25:10|112.6|111|112.37|110.77|112.83|111.23|112.37|110.77|0
1634120720000|2021-10-13 10:25:20|112.6|111|112.37|110.77|112.6|111|112.37|110.77|0
1634120730000|2021-10-13 10:25:30|112.6|111|112.37|110.77|112.6|111|112.37|110.77|0
1634120740000|2021-10-13 10:25:40|112.48|110.88|112.6|111|112.6|111|112.37|110.77|0
1634120760000|2021-10-13 10:26:00|112.37|110.77|112.6|111|112.6|111|112.37|110.77|0
1634120790000|2021-10-13 10:26:30|112.37|110.77|112.83|111.23|112.83|111.23|112.37|110.77|0
1634120800000|2021-10-13 10:26:40|112.6|111|112.37|110.77|112.6|111|112.37|110.77|0
1634120820000|2021-10-13 10:27:00|112.6|111|112.48|110.88|112.6|111|112.37|110.77|0
1634120830000|2021-10-13 10:27:10|112.37|110.77|112.37|110.77|112.48|110.88|112.37|110.77|0
1634120840000|2021-10-13 10:27:20|112.6|111|112.71|111.11|112.71|111.11|112.6|111|0
1634120850000|2021-10-13 10:27:30|112.6|111|112.48|110.88|112.6|111|112.48|110.88|0
1634120860000|2021-10-13 10:27:40|112.37|110.77|112.37|110.77|112.37|110.77|112.37|110.77|0
1634120870000|2021-10-13 10:27:50|112.48|110.88|112.6|111|112.6|111|112.37|110.77|0
1634120880000|2021-10-13 10:28:00|112.37|110.77|112.6|111|112.6|111|112.37|110.77|0
1634120890000|2021-10-13 10:28:10|112.83|111.23|112.83|111.23|112.83|111.23|112.83|111.23|0
1634120900000|2021-10-13 10:28:20|112.6|111|112.6|111|112.71|111.11|112.6|111|0
1634120910000|2021-10-13 10:28:30|112.48|110.88|112.37|110.77|112.6|111|112.37|110.77|0
1634120920000|2021-10-13 10:28:40|112.6|111|112.6|111|112.6|111|112.48|110.88|0
1634120940000|2021-10-13 10:29:00|112.37|110.77|112.6|111|112.6|111|112.37|110.77|0
1634120950000|2021-10-13 10:29:10|112.37|110.77|112.37|110.77|112.37|110.77|112.37|110.77|0
1634120960000|2021-10-13 10:29:20|112.14|110.54|112.14|110.54|112.14|110.54|112.14|110.54|0
1634120980000|2021-10-13 10:29:40|112.37|110.77|112.14|110.54|112.37|110.77|111.91|110.31|0
1634120990000|2021-10-13 10:29:50|111.91|110.31|111.91|110.31|111.91|110.31|111.91|110.31|0
1634121000000|2021-10-13 10:30:00|111.68|110.08|111.68|110.08|111.68|110.08|111.68|110.08|0
1634121010000|2021-10-13 10:30:10|111.91|110.31|111.9|110.3|111.91|110.31|111.68|110.08|0
1634121020000|2021-10-13 10:30:20|111.68|110.08|111.68|110.08|111.68|110.08|111.68|110.08|0
1634121030000|2021-10-13 10:30:30|111.67|110.07|111.45|109.85|111.67|110.07|111.45|109.85|0
1634121040000|2021-10-13 10:30:40|111.67|110.07|111.67|110.07|111.9|110.3|111.67|110.07|0
1634121050000|2021-10-13 10:30:50|111.44|109.84|111.67|110.07|111.67|110.07|111.44|109.84|0
1634121060000|2021-10-13 10:31:00|111.9|110.3|111.67|110.07|111.9|110.3|111.67|110.07|0
1634121070000|2021-10-13 10:31:10|111.9|110.3|111.9|110.3|111.9|110.3|111.9|110.3|0
1634121080000|2021-10-13 10:31:20|111.67|110.07|111.67|110.07|111.67|110.07|111.67|110.07|0
1634121090000|2021-10-13 10:31:30|111.9|110.3|111.9|110.3|111.9|110.3|111.9|110.3|0
1634121100000|2021-10-13 10:31:40|112.13|110.53|111.9|110.3|112.13|110.53|111.9|110.3|0
1634121120000|2021-10-13 10:32:00|112.13|110.53|112.13|110.53|112.13|110.53|112.13|110.53|0
1634121130000|2021-10-13 10:32:10|111.9|110.3|112.13|110.53|112.13|110.53|111.9|110.3|0
1634121140000|2021-10-13 10:32:20|112.36|110.76|112.13|110.53|112.36|110.76|112.13|110.53|0
1634121150000|2021-10-13 10:32:30|112.36|110.76|112.13|110.53|112.36|110.76|112.13|110.53|0
1634121170000|2021-10-13 10:32:50|112.36|110.76|112.59|110.99|112.59|110.99|112.36|110.76|0
1634121190000|2021-10-13 10:33:10|112.36|110.76|112.82|111.22|112.82|111.22|112.36|110.76|0
1634121200000|2021-10-13 10:33:20|112.59|110.99|112.82|111.22|112.82|111.22|112.59|110.99|0
1634121210000|2021-10-13 10:33:30|112.59|110.99|112.59|110.99|112.59|110.99|112.59|110.99|0
1634121220000|2021-10-13 10:33:40|112.7|111.1|112.36|110.76|112.7|111.1|112.36|110.76|0
1634121240000|2021-10-13 10:34:00|112.59|110.99|112.36|110.76|112.59|110.99|112.36|110.76|0
1634121250000|2021-10-13 10:34:10|112.59|110.99|111.9|110.3|112.59|110.99|111.9|110.3|0
1634121260000|2021-10-13 10:34:20|111.44|109.84|111.44|109.84|111.44|109.84|111.44|109.84|0
1634121280000|2021-10-13 10:34:40|111.67|110.07|111.44|109.84|111.67|110.07|111.44|109.84|0
1634121300000|2021-10-13 10:35:00|111.67|110.07|111.67|110.07|111.67|110.07|111.67|110.07|0
1634121310000|2021-10-13 10:35:10|111.21|109.61|111.21|109.61|111.21|109.61|111.21|109.61|0
1634121320000|2021-10-13 10:35:20|110.75|109.15|110.75|109.15|110.75|109.15|110.75|109.15|0
1634121330000|2021-10-13 10:35:30|110.29|108.69|110.29|108.69|110.29|108.69|110.29|108.69|0
1634121340000|2021-10-13 10:35:40|110.52|108.92|110.52|108.92|110.52|108.92|110.52|108.92|0
1634121350000|2021-10-13 10:35:50|110.29|108.69|110.52|108.92|110.52|108.92|110.29|108.69|0
1634121360000|2021-10-13 10:36:00|110.75|109.15|110.29|108.69|110.75|109.15|110.29|108.69|0
1634121380000|2021-10-13 10:36:20|110.06|108.46|110.29|108.69|110.29|108.69|110.06|108.46|0
1634121390000|2021-10-13 10:36:30|110.52|108.92|110.52|108.92|110.52|108.92|110.52|108.92|0
1634121410000|2021-10-13 10:36:50|110.75|109.15|110.29|108.69|110.75|109.15|110.29|108.69|0
1634121420000|2021-10-13 10:37:00|110.4|108.8|110.29|108.69|110.4|108.8|110.29|108.69|0
1634121430000|2021-10-13 10:37:10|110.06|108.46|110.06|108.46|110.06|108.46|110.06|108.46|0
1634121440000|2021-10-13 10:37:20|110.52|108.92|110.52|108.92|110.52|108.92|110.52|108.92|0
1634121460000|2021-10-13 10:37:40|110.51|108.91|110.51|108.91|110.51|108.91|110.51|108.91|0
1634121470000|2021-10-13 10:37:50|110.29|108.69|110.06|108.46|110.29|108.69|110.06|108.46|0
1634121480000|2021-10-13 10:38:00|109.83|108.23|110.06|108.46|110.06|108.46|109.83|108.23|0
1634121500000|2021-10-13 10:38:20|109.83|108.23|109.37|107.77|109.83|108.23|109.37|107.77|0
1634121520000|2021-10-13 10:38:40|109.14|107.54|109.14|107.54|109.14|107.54|109.14|107.54|0
1634121530000|2021-10-13 10:38:50|109.37|107.77|109.37|107.77|109.37|107.77|109.37|107.77|0
1634121540000|2021-10-13 10:39:00|109.14|107.54|109.14|107.54|109.14|107.54|109.14|107.54|0
1634121550000|2021-10-13 10:39:10|109.37|107.77|109.83|108.23|109.83|108.23|109.37|107.77|0
1634121560000|2021-10-13 10:39:20|110.05|108.45|109.83|108.23|110.05|108.45|109.83|108.23|0
1634121570000|2021-10-13 10:39:30|109.71|108.11|109.83|108.23|109.83|108.23|109.71|108.11|0
1634121580000|2021-10-13 10:39:40|109.6|108|109.6|108|109.82|108.22|109.6|108|0
1634121590000|2021-10-13 10:39:50|109.82|108.22|109.82|108.22|109.82|108.22|109.82|108.22|0
1634121610000|2021-10-13 10:40:10|109.6|108|109.37|107.77|109.6|108|109.37|107.77|0
1634121620000|2021-10-13 10:40:20|109.6|108|109.59|107.99|109.6|108|109.59|107.99|0
1634121630000|2021-10-13 10:40:30|109.37|107.77|109.14|107.54|109.37|107.77|109.14|107.54|0
1634121640000|2021-10-13 10:40:40|109.25|107.65|109.14|107.54|109.25|107.65|109.14|107.54|0
1634121650000|2021-10-13 10:40:50|109.37|107.77|109.37|107.77|109.37|107.77|109.37|107.77|0
1634121660000|2021-10-13 10:41:00|109.59|107.99|109.59|107.99|109.59|107.99|109.59|107.99|0
1634121680000|2021-10-13 10:41:20|109.36|107.76|109.36|107.76|109.36|107.76|109.14|107.54|0
1634121690000|2021-10-13 10:41:30|109.14|107.54|109.14|107.54|109.14|107.54|108.91|107.31|0
1634121700000|2021-10-13 10:41:40|108.91|107.31|109.14|107.54|109.14|107.54|108.91|107.31|0
1634121720000|2021-10-13 10:42:00|109.36|107.76|109.14|107.54|109.36|107.76|109.14|107.54|0
1634121730000|2021-10-13 10:42:10|109.13|107.53|108.91|107.31|109.13|107.53|108.91|107.31|0
1634121750000|2021-10-13 10:42:30|108.68|107.08|109.13|107.53|109.13|107.53|108.68|107.08|0
1634121760000|2021-10-13 10:42:40|108.91|107.31|109.13|107.53|109.13|107.53|108.91|107.31|0
1634121770000|2021-10-13 10:42:50|108.91|107.31|109.13|107.53|109.13|107.53|108.91|107.31|0
1634121780000|2021-10-13 10:43:00|108.91|107.31|108.9|107.3|108.91|107.31|108.9|107.3|0
1634121790000|2021-10-13 10:43:10|109.13|107.53|109.13|107.53|109.13|107.53|109.13|107.53|0
1634121810000|2021-10-13 10:43:30|108.9|107.3|109.13|107.53|109.13|107.53|108.9|107.3|0
1634121820000|2021-10-13 10:43:40|109.36|107.76|109.36|107.76|109.36|107.76|109.36|107.76|0
1634121830000|2021-10-13 10:43:50|109.13|107.53|109.13|107.53|109.13|107.53|109.13|107.53|0
1634121850000|2021-10-13 10:44:10|109.36|107.76|109.13|107.53|109.36|107.76|109.13|107.53|0
1634121860000|2021-10-13 10:44:20|108.9|107.3|109.13|107.53|109.13|107.53|108.9|107.3|0
1634121880000|2021-10-13 10:44:40|109.36|107.76|109.36|107.76|109.36|107.76|109.36|107.76|0
1634121890000|2021-10-13 10:44:50|109.59|107.99|109.81|108.21|109.81|108.21|109.59|107.99|0
1634121900000|2021-10-13 10:45:00|109.59|107.99|109.59|107.99|109.59|107.99|109.59|107.99|0
1634121920000|2021-10-13 10:45:20|109.81|108.21|109.81|108.21|109.81|108.21|109.81|108.21|0
1634121930000|2021-10-13 10:45:30|109.58|107.98|109.58|107.98|109.58|107.98|109.58|107.98|0
1634121940000|2021-10-13 10:45:40|109.81|108.21|109.81|108.21|109.81|108.21|109.81|108.21|0
1634121960000|2021-10-13 10:46:00|109.58|107.98|109.58|107.98|109.58|107.98|109.58|107.98|0
1634121970000|2021-10-13 10:46:10|109.69|108.09|109.69|108.09|109.69|108.09|109.69|108.09|0
1634121980000|2021-10-13 10:46:20|109.81|108.21|109.58|107.98|109.81|108.21|109.58|107.98|0
1634121990000|2021-10-13 10:46:30|109.81|108.21|110.04|108.44|110.04|108.44|109.81|108.21|0
1634122000000|2021-10-13 10:46:40|110.27|108.67|110.27|108.67|110.38|108.78|110.27|108.67|0
1634122010000|2021-10-13 10:46:50|110.15|108.55|110.27|108.67|110.27|108.67|110.04|108.44|0
1634122030000|2021-10-13 10:47:10|110.5|108.9|110.15|108.55|110.5|108.9|110.15|108.55|0
1634122040000|2021-10-13 10:47:20|109.81|108.21|109.58|107.98|109.81|108.21|109.58|107.98|0
1634122050000|2021-10-13 10:47:30|109.23|107.63|109.23|107.63|109.35|107.75|109.23|107.63|0
1634122060000|2021-10-13 10:47:40|109.35|107.75|109.58|107.98|109.58|107.98|109.35|107.75|0
1634122070000|2021-10-13 10:47:50|109.81|108.21|109.81|108.21|109.81|108.21|109.81|108.21|0
1634122090000|2021-10-13 10:48:10|110.04|108.44|110.04|108.44|110.04|108.44|110.04|108.44|0
1634122100000|2021-10-13 10:48:20|109.81|108.21|109.81|108.21|109.81|108.21|109.81|108.21|0
1634122110000|2021-10-13 10:48:30|109.58|107.98|109.69|108.09|109.69|108.09|109.58|107.98|0
1634122120000|2021-10-13 10:48:40|109.58|107.98|109.58|107.98|109.81|108.21|109.58|107.98|0
1634122130000|2021-10-13 10:48:50|109.81|108.21|109.81|108.21|109.81|108.21|109.81|108.21|0
1634122150000|2021-10-13 10:49:10|110.03|108.43|110.03|108.43|110.03|108.43|110.03|108.43|0
1634122160000|2021-10-13 10:49:20|109.81|108.21|109.35|107.75|109.81|108.21|109.35|107.75|0
1634122170000|2021-10-13 10:49:30|109.58|107.98|109.58|107.98|109.58|107.98|109.58|107.98|0
1634122180000|2021-10-13 10:49:40|109.35|107.75|109.8|108.2|109.8|108.2|109.35|107.75|0
1634122190000|2021-10-13 10:49:50|110.03|108.43|109.8|108.2|110.03|108.43|109.8|108.2|0
1634122200000|2021-10-13 10:50:00|110.03|108.43|110.26|108.66|110.26|108.66|109.8|108.2|0
1634122210000|2021-10-13 10:50:10|110.14|108.54|110.03|108.43|110.26|108.66|110.03|108.43|0
1634122250000|2021-10-13 10:50:50|110.26|108.66|110.03|108.43|110.26|108.66|110.03|108.43|0
1634122260000|2021-10-13 10:51:00|110.26|108.66|110.49|108.89|110.49|108.89|110.26|108.66|0
1634122290000|2021-10-13 10:51:30|110.26|108.66|110.26|108.66|110.26|108.66|110.03|108.43|0
1634122320000|2021-10-13 10:52:00|110.03|108.43|110.26|108.66|110.26|108.66|110.03|108.43|0
1634122330000|2021-10-13 10:52:10|110.49|108.89|110.26|108.66|110.49|108.89|110.26|108.66|0
1634122340000|2021-10-13 10:52:20|110.49|108.89|110.26|108.66|110.6|109|110.26|108.66|0
1634122350000|2021-10-13 10:52:30|110.49|108.89|110.49|108.89|110.49|108.89|110.49|108.89|0
1634122360000|2021-10-13 10:52:40|110.48|108.88|110.48|108.88|110.71|109.11|110.48|108.88|0
1634122370000|2021-10-13 10:52:50|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634122390000|2021-10-13 10:53:10|110.94|109.34|110.94|109.34|110.94|109.34|110.94|109.34|0
1634122410000|2021-10-13 10:53:30|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634122420000|2021-10-13 10:53:40|110.48|108.88|110.48|108.88|110.48|108.88|110.48|108.88|0
1634122430000|2021-10-13 10:53:50|110.71|109.11|110.48|108.88|110.71|109.11|110.48|108.88|0
1634122440000|2021-10-13 10:54:00|110.71|109.11|111.17|109.57|111.17|109.57|110.71|109.11|0
1634122450000|2021-10-13 10:54:10|111.4|109.8|111.17|109.57|111.4|109.8|111.17|109.57|0
1634122460000|2021-10-13 10:54:20|111.4|109.8|111.17|109.57|111.4|109.8|111.17|109.57|0
1634122470000|2021-10-13 10:54:30|110.94|109.34|110.82|109.22|110.94|109.34|110.82|109.22|0
1634122480000|2021-10-13 10:54:40|110.71|109.11|110.48|108.88|110.71|109.11|110.48|108.88|0
1634122490000|2021-10-13 10:54:50|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634122510000|2021-10-13 10:55:10|110.94|109.34|110.94|109.34|110.94|109.34|110.94|109.34|0
1634122540000|2021-10-13 10:55:40|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634122550000|2021-10-13 10:55:50|110.48|108.88|110.48|108.88|110.48|108.88|110.48|108.88|0
1634122560000|2021-10-13 10:56:00|110.25|108.65|110.25|108.65|110.25|108.65|110.25|108.65|0
1634122570000|2021-10-13 10:56:10|110.02|108.42|110.02|108.42|110.02|108.42|110.02|108.42|0
1634122580000|2021-10-13 10:56:20|109.79|108.19|109.79|108.19|109.79|108.19|109.79|108.19|0
1634122590000|2021-10-13 10:56:30|110.02|108.42|110.02|108.42|110.25|108.65|110.02|108.42|0
1634122600000|2021-10-13 10:56:40|110.25|108.65|110.25|108.65|110.25|108.65|110.25|108.65|0
1634122610000|2021-10-13 10:56:50|110.02|108.42|109.79|108.19|110.02|108.42|109.79|108.19|0
1634122650000|2021-10-13 10:57:30|109.56|107.96|109.21|107.61|109.56|107.96|109.21|107.61|0
1634122660000|2021-10-13 10:57:40|109.33|107.73|108.87|107.27|109.33|107.73|108.87|107.27|0
1634122700000|2021-10-13 10:58:20|108.65|107.05|108.19|106.59|108.65|107.05|108.19|106.59|0
1634122710000|2021-10-13 10:58:30|108.42|106.82|108.19|106.59|108.42|106.82|108.19|106.59|0
1634122720000|2021-10-13 10:58:40|108.64|107.04|108.42|106.82|108.64|107.04|108.42|106.82|0
1634122740000|2021-10-13 10:59:00|108.19|106.59|108.42|106.82|108.42|106.82|108.19|106.59|0
1634122750000|2021-10-13 10:59:10|108.19|106.59|108.42|106.82|108.42|106.82|108.19|106.59|0
1634122760000|2021-10-13 10:59:20|108.87|107.27|108.87|107.27|108.87|107.27|108.87|107.27|0
1634122770000|2021-10-13 10:59:30|109.1|107.5|109.56|107.96|109.56|107.96|109.1|107.5|0
1634122780000|2021-10-13 10:59:40|109.78|108.18|109.56|107.96|109.78|108.18|109.56|107.96|0
1634122790000|2021-10-13 10:59:50|109.33|107.73|109.33|107.73|109.33|107.73|109.1|107.5|0
1634122800000|2021-10-13 11:00:00|109.1|107.5|109.33|107.73|109.55|107.95|109.1|107.5|0
1634122810000|2021-10-13 11:00:10|109.55|107.95|109.1|107.5|109.55|107.95|109.1|107.5|0
1634122820000|2021-10-13 11:00:20|108.87|107.27|108.64|107.04|108.87|107.27|108.64|107.04|0
1634122830000|2021-10-13 11:00:30|108.18|106.58|108.18|106.58|108.18|106.58|108.18|106.58|0
1634122840000|2021-10-13 11:00:40|108.41|106.81|108.41|106.81|108.41|106.81|108.41|106.81|0
1634122850000|2021-10-13 11:00:50|108.18|106.58|108.18|106.58|108.18|106.58|108.18|106.58|0
1634122860000|2021-10-13 11:01:00|108.29|106.69|108.41|106.81|108.41|106.81|108.29|106.69|0
1634122880000|2021-10-13 11:01:20|108.18|106.58|108.41|106.81|108.41|106.81|108.18|106.58|0
1634122890000|2021-10-13 11:01:30|108.87|107.27|108.64|107.04|108.87|107.27|108.64|107.04|0
1634122900000|2021-10-13 11:01:40|108.41|106.81|109.09|107.49|109.09|107.49|108.41|106.81|0
1634122910000|2021-10-13 11:01:50|109.32|107.72|109.32|107.72|109.32|107.72|109.32|107.72|0
1634122920000|2021-10-13 11:02:00|109.55|107.95|109.55|107.95|109.78|108.18|109.55|107.95|0
1634122930000|2021-10-13 11:02:10|109.32|107.72|109.32|107.72|109.43|107.83|109.32|107.72|0
1634122950000|2021-10-13 11:02:30|109.09|107.49|108.86|107.26|109.09|107.49|108.86|107.26|0
1634122980000|2021-10-13 11:03:00|109.09|107.49|109.09|107.49|109.09|107.49|109.09|107.49|0
1634122990000|2021-10-13 11:03:10|109.32|107.72|109.55|107.95|109.55|107.95|109.32|107.72|0
1634123000000|2021-10-13 11:03:20|109.32|107.72|109.09|107.49|109.32|107.72|109.09|107.49|0
1634123010000|2021-10-13 11:03:30|109.32|107.72|109.2|107.6|109.32|107.72|109.2|107.6|0
1634123020000|2021-10-13 11:03:40|109.32|107.72|109.32|107.72|109.32|107.72|109.32|107.72|0
1634123030000|2021-10-13 11:03:50|109.55|107.95|109.55|107.95|109.55|107.95|109.55|107.95|0
1634123040000|2021-10-13 11:04:00|109.32|107.72|109.32|107.72|109.32|107.72|109.32|107.72|0
1634123050000|2021-10-13 11:04:10|109.2|107.6|109.09|107.49|109.32|107.72|109.09|107.49|0
1634123060000|2021-10-13 11:04:20|108.86|107.26|108.86|107.26|108.86|107.26|108.86|107.26|0
1634123070000|2021-10-13 11:04:30|109.55|107.95|109.43|107.83|109.55|107.95|109.43|107.83|0
1634123080000|2021-10-13 11:04:40|109.55|107.95|109.55|107.95|109.55|107.95|109.55|107.95|0
1634123090000|2021-10-13 11:04:50|109.32|107.72|109.43|107.83|109.55|107.95|109.32|107.72|0
1634123100000|2021-10-13 11:05:00|109.54|107.94|109.54|107.94|109.54|107.94|109.32|107.72|0
1634123120000|2021-10-13 11:05:20|109.32|107.72|109.09|107.49|109.32|107.72|109.09|107.49|0
1634123130000|2021-10-13 11:05:30|109.32|107.72|109.09|107.49|109.32|107.72|109.09|107.49|0
1634123140000|2021-10-13 11:05:40|109.31|107.71|109.31|107.71|109.31|107.71|109.31|107.71|0
1634123180000|2021-10-13 11:06:20|109.09|107.49|108.86|107.26|109.09|107.49|108.86|107.26|0
1634123190000|2021-10-13 11:06:30|109.08|107.48|109.08|107.48|109.08|107.48|108.86|107.26|0
1634123210000|2021-10-13 11:06:50|108.86|107.26|108.86|107.26|108.86|107.26|108.86|107.26|0
1634123220000|2021-10-13 11:07:00|108.74|107.14|108.86|107.26|108.86|107.26|108.74|107.14|0
1634123240000|2021-10-13 11:07:20|108.85|107.25|108.63|107.03|108.85|107.25|108.63|107.03|0
1634123250000|2021-10-13 11:07:30|108.85|107.25|108.63|107.03|108.85|107.25|108.63|107.03|0
1634123260000|2021-10-13 11:07:40|108.85|107.25|108.63|107.03|108.85|107.25|108.63|107.03|0
1634123280000|2021-10-13 11:08:00|108.4|106.8|108.4|106.8|108.4|106.8|108.4|106.8|0
1634123300000|2021-10-13 11:08:20|107.94|106.34|107.94|106.34|107.94|106.34|107.94|106.34|0
1634123310000|2021-10-13 11:08:30|108.17|106.57|108.17|106.57|108.17|106.57|108.17|106.57|0
1634123330000|2021-10-13 11:08:50|107.94|106.34|107.94|106.34|108.17|106.57|107.94|106.34|0
1634123340000|2021-10-13 11:09:00|108.17|106.57|108.17|106.57|108.17|106.57|108.17|106.57|0
1634123360000|2021-10-13 11:09:20|107.94|106.34|107.48|105.88|107.94|106.34|107.48|105.88|0
1634123370000|2021-10-13 11:09:30|107.26|105.66|107.26|105.66|107.26|105.66|107.26|105.66|0
1634123390000|2021-10-13 11:09:50|107.25|105.65|107.25|105.65|107.25|105.65|107.25|105.65|0
1634123430000|2021-10-13 11:10:30|107.03|105.43|107.03|105.43|107.03|105.43|107.03|105.43|0
1634123440000|2021-10-13 11:10:40|106.8|105.2|106.8|105.2|106.8|105.2|106.8|105.2|0
1634123450000|2021-10-13 11:10:50|106.57|104.97|105.89|104.29|106.57|104.97|105.89|104.29|0
1634123460000|2021-10-13 11:11:00|106.12|104.52|106.34|104.74|106.34|104.74|106.12|104.52|0
1634123470000|2021-10-13 11:11:10|106.12|104.52|106.12|104.52|106.12|104.52|106.12|104.52|0
1634123480000|2021-10-13 11:11:20|106.34|104.74|106.34|104.74|106.34|104.74|106.34|104.74|0
1634123490000|2021-10-13 11:11:30|106.57|104.97|106.57|104.97|106.57|104.97|106.34|104.74|0
1634123500000|2021-10-13 11:11:40|106.8|105.2|106.8|105.2|106.8|105.2|106.8|105.2|0
1634123510000|2021-10-13 11:11:50|106.91|105.31|106.8|105.2|107.02|105.42|106.8|105.2|0
1634123520000|2021-10-13 11:12:00|107.02|105.42|107.02|105.42|107.02|105.42|107.02|105.42|0
1634123530000|2021-10-13 11:12:10|106.9|105.3|107.25|105.65|107.25|105.65|106.9|105.3|0
1634123540000|2021-10-13 11:12:20|107.36|105.76|107.7|106.1|107.7|106.1|107.36|105.76|0
1634123550000|2021-10-13 11:12:30|107.59|105.99|107.48|105.88|107.59|105.99|107.48|105.88|0
1634123560000|2021-10-13 11:12:40|107.7|106.1|107.7|106.1|107.7|106.1|107.7|106.1|0
1634123570000|2021-10-13 11:12:50|107.93|106.33|107.93|106.33|107.93|106.33|107.7|106.1|0
1634123580000|2021-10-13 11:13:00|107.81|106.21|107.81|106.21|107.81|106.21|107.7|106.1|0
1634123590000|2021-10-13 11:13:10|107.93|106.33|107.93|106.33|107.93|106.33|107.7|106.1|0
1634123600000|2021-10-13 11:13:20|107.81|106.21|107.93|106.33|107.93|106.33|107.7|106.1|0
1634123620000|2021-10-13 11:13:40|107.7|106.1|107.93|106.33|107.93|106.33|107.7|106.1|0
1634123630000|2021-10-13 11:13:50|107.81|106.21|107.81|106.21|107.81|106.21|107.81|106.21|0
1634123640000|2021-10-13 11:14:00|107.93|106.33|107.93|106.33|107.93|106.33|107.93|106.33|0
1634123650000|2021-10-13 11:14:10|108.04|106.44|107.93|106.33|108.04|106.44|107.93|106.33|0
1634123660000|2021-10-13 11:14:20|107.7|106.1|107.7|106.1|107.7|106.1|107.7|106.1|0
1634123670000|2021-10-13 11:14:30|107.93|106.33|107.93|106.33|107.93|106.33|107.93|106.33|0
1634123680000|2021-10-13 11:14:40|107.7|106.1|107.93|106.33|107.93|106.33|107.7|106.1|0
1634123690000|2021-10-13 11:14:50|107.7|106.1|107.7|106.1|107.7|106.1|107.7|106.1|0
1634123700000|2021-10-13 11:15:00|107.93|106.33|107.93|106.33|107.93|106.33|107.81|106.21|0
1634123740000|2021-10-13 11:15:40|108.15|106.55|108.38|106.78|108.38|106.78|108.15|106.55|0
1634123780000|2021-10-13 11:16:20|108.61|107.01|108.61|107.01|108.61|107.01|108.61|107.01|0
1634123790000|2021-10-13 11:16:30|108.84|107.24|109.06|107.46|109.06|107.46|108.84|107.24|0
1634123800000|2021-10-13 11:16:40|109.29|107.69|109.29|107.69|109.29|107.69|109.29|107.69|0
1634123810000|2021-10-13 11:16:50|109.4|107.8|109.52|107.92|109.52|107.92|109.4|107.8|0
1634123820000|2021-10-13 11:17:00|109.29|107.69|109.29|107.69|109.29|107.69|109.29|107.69|0
1634123830000|2021-10-13 11:17:10|109.52|107.92|109.52|107.92|109.52|107.92|109.52|107.92|0
1634123840000|2021-10-13 11:17:20|109.75|108.15|109.52|107.92|109.75|108.15|109.52|107.92|0
1634123850000|2021-10-13 11:17:30|109.75|108.15|109.75|108.15|109.75|108.15|109.75|108.15|0
1634123860000|2021-10-13 11:17:40|109.52|107.92|109.75|108.15|109.75|108.15|109.52|107.92|0
1634123870000|2021-10-13 11:17:50|109.98|108.38|109.98|108.38|109.98|108.38|109.98|108.38|0
1634123880000|2021-10-13 11:18:00|110.66|109.06|110.89|109.29|110.89|109.29|110.66|109.06|0
1634123900000|2021-10-13 11:18:20|110.66|109.06|110.66|109.06|110.66|109.06|110.66|109.06|0
1634123910000|2021-10-13 11:18:30|110.89|109.29|110.89|109.29|110.89|109.29|110.89|109.29|0
1634123920000|2021-10-13 11:18:40|111.12|109.52|110.66|109.06|111.12|109.52|110.66|109.06|0
1634123940000|2021-10-13 11:19:00|110.43|108.83|110.43|108.83|110.43|108.83|110.2|108.6|0
1634123950000|2021-10-13 11:19:10|110.2|108.6|109.97|108.37|110.2|108.6|109.97|108.37|0
1634123980000|2021-10-13 11:19:40|110.08|108.48|110.2|108.6|110.2|108.6|109.97|108.37|0
1634123990000|2021-10-13 11:19:50|110.08|108.48|110.08|108.48|110.08|108.48|110.08|108.48|0
1634124000000|2021-10-13 11:20:00|109.97|108.37|110.2|108.6|110.2|108.6|109.97|108.37|0
1634124010000|2021-10-13 11:20:10|109.97|108.37|109.97|108.37|109.97|108.37|109.97|108.37|0
1634124030000|2021-10-13 11:20:30|110.31|108.71|110.31|108.71|110.31|108.71|110.31|108.71|0
1634124040000|2021-10-13 11:20:40|110.43|108.83|110.66|109.06|110.66|109.06|110.43|108.83|0
1634124050000|2021-10-13 11:20:50|110.43|108.83|110.2|108.6|110.43|108.83|110.2|108.6|0
1634124060000|2021-10-13 11:21:00|109.97|108.37|109.97|108.37|109.97|108.37|109.97|108.37|0
1634124080000|2021-10-13 11:21:20|110.2|108.6|110.2|108.6|110.2|108.6|110.2|108.6|0
1634124090000|2021-10-13 11:21:30|110.43|108.83|110.2|108.6|110.43|108.83|110.2|108.6|0
1634124100000|2021-10-13 11:21:40|109.97|108.37|109.97|108.37|109.97|108.37|109.97|108.37|0
1634124110000|2021-10-13 11:21:50|109.74|108.14|109.74|108.14|109.74|108.14|109.74|108.14|0
1634124120000|2021-10-13 11:22:00|109.97|108.37|110.2|108.6|110.2|108.6|109.97|108.37|0
1634124130000|2021-10-13 11:22:10|109.97|108.37|110.2|108.6|110.2|108.6|109.97|108.37|0
1634124170000|2021-10-13 11:22:50|109.97|108.37|109.97|108.37|109.97|108.37|109.97|108.37|0
1634124190000|2021-10-13 11:23:10|109.74|108.14|109.74|108.14|109.74|108.14|109.74|108.14|0
1634124200000|2021-10-13 11:23:20|109.97|108.37|109.97|108.37|109.97|108.37|109.97|108.37|0
1634124210000|2021-10-13 11:23:30|110.19|108.59|110.07|108.47|110.19|108.59|109.97|108.37|0
1634124220000|2021-10-13 11:23:40|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634124250000|2021-10-13 11:24:10|109.96|108.36|109.96|108.36|109.96|108.36|109.96|108.36|0
1634124260000|2021-10-13 11:24:20|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634124270000|2021-10-13 11:24:30|109.96|108.36|109.96|108.36|109.96|108.36|109.96|108.36|0
1634124300000|2021-10-13 11:25:00|109.73|108.13|109.73|108.13|109.73|108.13|109.73|108.13|0
1634124310000|2021-10-13 11:25:10|109.96|108.36|109.96|108.36|109.96|108.36|109.96|108.36|0
1634124320000|2021-10-13 11:25:20|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634124330000|2021-10-13 11:25:30|110.42|108.82|110.42|108.82|110.42|108.82|110.42|108.82|0
1634124340000|2021-10-13 11:25:40|110.88|109.28|110.88|109.28|110.88|109.28|110.88|109.28|0
1634124350000|2021-10-13 11:25:50|111.11|109.51|111.11|109.51|111.11|109.51|111.11|109.51|0
1634124360000|2021-10-13 11:26:00|110.88|109.28|110.88|109.28|111.11|109.51|110.88|109.28|0
1634124370000|2021-10-13 11:26:10|111.11|109.51|111.11|109.51|111.11|109.51|111.11|109.51|0
1634124380000|2021-10-13 11:26:20|111.34|109.74|111.11|109.51|111.34|109.74|111.11|109.51|0
1634124410000|2021-10-13 11:26:50|111.56|109.96|111.56|109.96|111.56|109.96|111.56|109.96|0
1634124420000|2021-10-13 11:27:00|111.79|110.19|111.79|110.19|111.79|110.19|111.33|109.73|0
1634124430000|2021-10-13 11:27:10|111.56|109.96|111.56|109.96|111.79|110.19|111.56|109.96|0
1634124450000|2021-10-13 11:27:30|111.79|110.19|111.79|110.19|111.79|110.19|111.79|110.19|0
1634124480000|2021-10-13 11:28:00|111.56|109.96|111.67|110.07|111.67|110.07|111.56|109.96|0
1634124490000|2021-10-13 11:28:10|111.56|109.96|111.56|109.96|111.56|109.96|111.56|109.96|0
1634124500000|2021-10-13 11:28:20|111.79|110.19|111.79|110.19|111.79|110.19|111.79|110.19|0
1634124510000|2021-10-13 11:28:30|111.56|109.96|111.56|109.96|111.56|109.96|111.56|109.96|0
1634124520000|2021-10-13 11:28:40|111.67|110.07|111.79|110.19|111.79|110.19|111.67|110.07|0
1634124530000|2021-10-13 11:28:50|111.56|109.96|111.79|110.19|111.79|110.19|111.56|109.96|0
1634124540000|2021-10-13 11:29:00|111.56|109.96|111.56|109.96|111.79|110.19|111.56|109.96|0
1634124570000|2021-10-13 11:29:30|111.79|110.19|111.79|110.19|111.79|110.19|111.79|110.19|0
1634124580000|2021-10-13 11:29:40|112.02|110.42|111.79|110.19|112.02|110.42|111.79|110.19|0
1634124590000|2021-10-13 11:29:50|111.9|110.3|112.02|110.42|112.02|110.42|111.79|110.19|0
1634124600000|2021-10-13 11:30:00|112.25|110.65|112.48|110.88|112.48|110.88|112.25|110.65|0
1634124610000|2021-10-13 11:30:10|112.25|110.65|112.25|110.65|112.25|110.65|112.25|110.65|0
1634124640000|2021-10-13 11:30:40|112.48|110.88|112.48|110.88|112.71|111.11|112.48|110.88|0
1634124650000|2021-10-13 11:30:50|112.25|110.65|112.25|110.65|112.25|110.65|112.25|110.65|0
1634124670000|2021-10-13 11:31:10|112.48|110.88|112.48|110.88|112.48|110.88|112.48|110.88|0
1634124680000|2021-10-13 11:31:20|112.25|110.65|112.02|110.42|112.25|110.65|112.02|110.42|0
1634124690000|2021-10-13 11:31:30|111.79|110.19|111.79|110.19|111.79|110.19|111.79|110.19|0
1634124700000|2021-10-13 11:31:40|112.25|110.65|112.02|110.42|112.25|110.65|112.02|110.42|0
1634124710000|2021-10-13 11:31:50|112.01|110.41|112.01|110.41|112.01|110.41|112.01|110.41|0
1634124720000|2021-10-13 11:32:00|111.78|110.18|111.78|110.18|111.78|110.18|111.78|110.18|0
1634124730000|2021-10-13 11:32:10|112.01|110.41|112.01|110.41|112.24|110.64|112.01|110.41|0
1634124740000|2021-10-13 11:32:20|112.24|110.64|112.01|110.41|112.24|110.64|112.01|110.41|0
1634124760000|2021-10-13 11:32:40|111.78|110.18|111.78|110.18|111.78|110.18|111.78|110.18|0
1634124770000|2021-10-13 11:32:50|112.01|110.41|112.01|110.41|112.01|110.41|112.01|110.41|0
1634124780000|2021-10-13 11:33:00|112.24|110.64|112.24|110.64|112.24|110.64|112.24|110.64|0
1634124800000|2021-10-13 11:33:20|112.01|110.41|112.01|110.41|112.01|110.41|112.01|110.41|0
1634124810000|2021-10-13 11:33:30|111.78|110.18|111.78|110.18|111.78|110.18|111.78|110.18|0
1634124820000|2021-10-13 11:33:40|111.55|109.95|111.78|110.18|111.78|110.18|111.55|109.95|0
1634124840000|2021-10-13 11:34:00|111.55|109.95|111.55|109.95|111.55|109.95|111.55|109.95|0
1634124850000|2021-10-13 11:34:10|111.66|110.06|111.78|110.18|111.78|110.18|111.66|110.06|0
1634124860000|2021-10-13 11:34:20|111.55|109.95|111.55|109.95|111.55|109.95|111.55|109.95|0
1634124870000|2021-10-13 11:34:30|111.78|110.18|111.66|110.06|111.78|110.18|111.66|110.06|0
1634124880000|2021-10-13 11:34:40|111.55|109.95|111.55|109.95|111.55|109.95|111.55|109.95|0
1634124890000|2021-10-13 11:34:50|111.78|110.18|112.01|110.41|112.01|110.41|111.78|110.18|0
1634124900000|2021-10-13 11:35:00|112.24|110.64|112.47|110.87|112.47|110.87|112.24|110.64|0
1634124910000|2021-10-13 11:35:10|112.7|111.1|112.7|111.1|112.7|111.1|112.47|110.87|0
1634124920000|2021-10-13 11:35:20|112.47|110.87|112.47|110.87|112.47|110.87|112.47|110.87|0
1634124940000|2021-10-13 11:35:40|112.24|110.64|112.47|110.87|112.47|110.87|112.24|110.64|0
1634124960000|2021-10-13 11:36:00|112.7|111.1|112.7|111.1|112.7|111.1|112.7|111.1|0
1634124970000|2021-10-13 11:36:10|112.24|110.64|111.78|110.18|112.24|110.64|111.78|110.18|0
1634124980000|2021-10-13 11:36:20|111.55|109.95|111.55|109.95|111.55|109.95|111.32|109.72|0
1634124990000|2021-10-13 11:36:30|111.32|109.72|111.55|109.95|111.55|109.95|111.32|109.72|0
1634125000000|2021-10-13 11:36:40|111.32|109.72|111.32|109.72|111.32|109.72|111.32|109.72|0
1634125010000|2021-10-13 11:36:50|111.55|109.95|111.78|110.18|111.78|110.18|111.55|109.95|0
1634125020000|2021-10-13 11:37:00|111.77|110.17|111.77|110.17|111.77|110.17|111.77|110.17|0
1634125030000|2021-10-13 11:37:10|112|110.4|112|110.4|112|110.4|111.77|110.17|0
1634125050000|2021-10-13 11:37:30|111.77|110.17|111.65|110.05|111.77|110.17|111.54|109.94|0
1634125060000|2021-10-13 11:37:40|111.54|109.94|111.77|110.17|111.77|110.17|111.54|109.94|0
1634125070000|2021-10-13 11:37:50|111.54|109.94|111.54|109.94|111.54|109.94|111.31|109.71|0
1634125080000|2021-10-13 11:38:00|111.31|109.71|111.54|109.94|111.54|109.94|111.31|109.71|0
1634125090000|2021-10-13 11:38:10|111.31|109.71|111.08|109.48|111.31|109.71|111.08|109.48|0
1634125100000|2021-10-13 11:38:20|111.31|109.71|111.31|109.71|111.31|109.71|111.31|109.71|0
1634125110000|2021-10-13 11:38:30|111.08|109.48|111.31|109.71|111.31|109.71|111.08|109.48|0
1634125160000|2021-10-13 11:39:20|111.54|109.94|111.54|109.94|111.54|109.94|111.54|109.94|0
1634125170000|2021-10-13 11:39:30|111.08|109.48|110.16|108.56|111.08|109.48|110.16|108.56|0
1634125180000|2021-10-13 11:39:40|110.39|108.79|110.16|108.56|110.39|108.79|110.16|108.56|0
1634125190000|2021-10-13 11:39:50|110.39|108.79|110.62|109.02|110.62|109.02|110.16|108.56|0
1634125200000|2021-10-13 11:40:00|110.85|109.25|110.62|109.02|111.08|109.48|110.62|109.02|0
1634125210000|2021-10-13 11:40:10|110.39|108.79|110.62|109.02|110.62|109.02|110.39|108.79|0
1634125220000|2021-10-13 11:40:20|110.39|108.79|110.62|109.02|110.62|109.02|110.39|108.79|0
1634125230000|2021-10-13 11:40:30|110.39|108.79|110.39|108.79|110.39|108.79|110.39|108.79|0
1634125240000|2021-10-13 11:40:40|110.16|108.56|110.39|108.79|110.39|108.79|110.16|108.56|0
1634125250000|2021-10-13 11:40:50|110.62|109.02|110.62|109.02|110.62|109.02|110.62|109.02|0
1634125260000|2021-10-13 11:41:00|110.39|108.79|110.39|108.79|110.39|108.79|110.39|108.79|0
1634125270000|2021-10-13 11:41:10|110.5|108.9|110.62|109.02|110.62|109.02|110.5|108.9|0
1634125320000|2021-10-13 11:42:00|110.85|109.25|110.85|109.25|111.08|109.48|110.85|109.25|0
1634125330000|2021-10-13 11:42:10|110.62|109.02|110.62|109.02|110.62|109.02|110.62|109.02|0
1634125350000|2021-10-13 11:42:30|110.84|109.24|110.61|109.01|110.84|109.24|110.61|109.01|0
1634125390000|2021-10-13 11:43:10|110.38|108.78|110.38|108.78|110.38|108.78|110.38|108.78|0
1634125400000|2021-10-13 11:43:20|110.49|108.89|110.84|109.24|110.84|109.24|110.49|108.89|0
1634125410000|2021-10-13 11:43:30|110.38|108.78|110.61|109.01|110.61|109.01|110.38|108.78|0
1634125470000|2021-10-13 11:44:30|110.84|109.24|110.84|109.24|110.84|109.24|110.84|109.24|0
1634125490000|2021-10-13 11:44:50|111.07|109.47|110.61|109.01|111.07|109.47|110.61|109.01|0
1634125500000|2021-10-13 11:45:00|110.38|108.78|110.38|108.78|110.38|108.78|110.38|108.78|0
1634125520000|2021-10-13 11:45:20|110.61|109.01|110.84|109.24|110.84|109.24|110.61|109.01|0
1634125530000|2021-10-13 11:45:30|110.61|109.01|110.84|109.24|110.84|109.24|110.61|109.01|0
1634125540000|2021-10-13 11:45:40|111.07|109.47|110.84|109.24|111.07|109.47|110.84|109.24|0
1634125630000|2021-10-13 11:47:10|111.07|109.47|111.06|109.46|111.07|109.47|111.06|109.46|0
1634125640000|2021-10-13 11:47:20|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125660000|2021-10-13 11:47:40|110.6|109|110.83|109.23|110.83|109.23|110.6|109|0
1634125690000|2021-10-13 11:48:10|111.06|109.46|111.06|109.46|111.06|109.46|111.06|109.46|0
1634125730000|2021-10-13 11:48:50|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125760000|2021-10-13 11:49:20|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125770000|2021-10-13 11:49:30|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125810000|2021-10-13 11:50:10|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125820000|2021-10-13 11:50:20|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125830000|2021-10-13 11:50:30|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125840000|2021-10-13 11:50:40|110.83|109.23|110.6|109|110.83|109.23|110.6|109|0
1634125850000|2021-10-13 11:50:50|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125860000|2021-10-13 11:51:00|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125870000|2021-10-13 11:51:10|110.37|108.77|110.37|108.77|110.37|108.77|110.37|108.77|0
1634125880000|2021-10-13 11:51:20|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125890000|2021-10-13 11:51:30|110.37|108.77|110.6|109|110.6|109|110.37|108.77|0
1634125900000|2021-10-13 11:51:40|110.37|108.77|110.37|108.77|110.6|109|110.37|108.77|0
1634125910000|2021-10-13 11:51:50|110.6|109|110.6|109|110.6|109|110.6|109|0
1634125920000|2021-10-13 11:52:00|110.37|108.77|110.6|109|110.6|109|110.37|108.77|0
1634125930000|2021-10-13 11:52:10|110.83|109.23|110.83|109.23|110.83|109.23|110.83|109.23|0
1634125940000|2021-10-13 11:52:20|110.6|109|110.83|109.23|110.83|109.23|110.6|109|0
1634125950000|2021-10-13 11:52:30|111.05|109.45|111.05|109.45|111.05|109.45|111.05|109.45|0
1634125960000|2021-10-13 11:52:40|111.28|109.68|111.28|109.68|111.28|109.68|111.28|109.68|0
1634125970000|2021-10-13 11:52:50|111.16|109.56|111.28|109.68|111.28|109.68|111.16|109.56|0
1634125990000|2021-10-13 11:53:10|111.51|109.91|111.51|109.91|111.51|109.91|111.51|109.91|0
1634126020000|2021-10-13 11:53:40|111.28|109.68|111.28|109.68|111.28|109.68|111.28|109.68|0
1634126030000|2021-10-13 11:53:50|111.51|109.91|111.51|109.91|111.51|109.91|111.51|109.91|0
1634126040000|2021-10-13 11:54:00|111.74|110.14|111.74|110.14|111.74|110.14|111.74|110.14|0
1634126050000|2021-10-13 11:54:10|111.51|109.91|111.97|110.37|111.97|110.37|111.51|109.91|0
1634126060000|2021-10-13 11:54:20|111.74|110.14|111.97|110.37|111.97|110.37|111.74|110.14|0
1634126070000|2021-10-13 11:54:30|112.2|110.6|112.2|110.6|112.2|110.6|112.2|110.6|0
1634126080000|2021-10-13 11:54:40|112.43|110.83|112.66|111.06|112.66|111.06|112.43|110.83|0
1634126100000|2021-10-13 11:55:00|112.89|111.29|112.89|111.29|112.89|111.29|112.89|111.29|0
1634126120000|2021-10-13 11:55:20|112.66|111.06|112.66|111.06|112.66|111.06|112.66|111.06|0
1634126150000|2021-10-13 11:55:50|112.43|110.83|112.66|111.06|112.66|111.06|112.43|110.83|0
1634126170000|2021-10-13 11:56:10|112.89|111.29|113.12|111.52|113.12|111.52|112.89|111.29|0
1634126180000|2021-10-13 11:56:20|113.35|111.75|113.35|111.75|113.35|111.75|113.12|111.52|0
1634126190000|2021-10-13 11:56:30|113.46|111.86|112.2|110.6|113.58|111.98|112.2|110.6|0
1634126230000|2021-10-13 11:57:10|112.43|110.83|112.43|110.83|112.43|110.83|112.43|110.83|0
1634126240000|2021-10-13 11:57:20|112.2|110.6|112.2|110.6|112.2|110.6|111.97|110.37|0
1634126260000|2021-10-13 11:57:40|112.43|110.83|112.43|110.83|112.43|110.83|112.43|110.83|0
1634126270000|2021-10-13 11:57:50|112.2|110.6|111.96|110.36|112.2|110.6|111.96|110.36|0
1634126280000|2021-10-13 11:58:00|112.19|110.59|112.19|110.59|112.19|110.59|112.19|110.59|0
1634126290000|2021-10-13 11:58:10|111.73|110.13|111.73|110.13|111.73|110.13|111.73|110.13|0
1634126300000|2021-10-13 11:58:20|111.5|109.9|111.5|109.9|111.5|109.9|111.5|109.9|0
1634126310000|2021-10-13 11:58:30|111.73|110.13|111.5|109.9|111.73|110.13|111.5|109.9|0
1634126320000|2021-10-13 11:58:40|111.27|109.67|111.5|109.9|111.5|109.9|111.27|109.67|0
1634126360000|2021-10-13 11:59:20|111.27|109.67|111.5|109.9|111.5|109.9|111.27|109.67|0
1634126380000|2021-10-13 11:59:40|111.27|109.67|111.5|109.9|111.5|109.9|111.27|109.67|0
1634126400000|2021-10-13 12:00:00|111.73|110.13|111.5|109.9|111.73|110.13|111.5|109.9|0
1634126420000|2021-10-13 12:00:20|111.73|110.13|111.96|110.36|111.96|110.36|111.73|110.13|0
1634126430000|2021-10-13 12:00:30|112.19|110.59|112.19|110.59|112.19|110.59|112.19|110.59|0
1634126440000|2021-10-13 12:00:40|112.42|110.82|112.65|111.05|112.65|111.05|112.42|110.82|0
1634126460000|2021-10-13 12:01:00|113.34|111.74|113.57|111.97|113.57|111.97|113.34|111.74|0
1634126470000|2021-10-13 12:01:10|113.81|112.21|113.81|112.21|113.81|112.21|113.81|112.21|0
1634126480000|2021-10-13 12:01:20|113.57|111.97|113.57|111.97|113.81|112.21|113.57|111.97|0
1634126490000|2021-10-13 12:01:30|113.68|112.08|113.8|112.2|113.8|112.2|113.68|112.08|0
1634126500000|2021-10-13 12:01:40|113.68|112.08|113.8|112.2|113.8|112.2|113.68|112.08|0
1634126510000|2021-10-13 12:01:50|114.04|112.44|114.27|112.67|114.5|112.9|114.04|112.44|0
1634126520000|2021-10-13 12:02:00|114.04|112.44|114.04|112.44|114.04|112.44|114.04|112.44|0
1634126530000|2021-10-13 12:02:10|114.03|112.43|114.27|112.67|114.27|112.67|114.03|112.43|0
1634126540000|2021-10-13 12:02:20|114.5|112.9|114.5|112.9|114.5|112.9|114.5|112.9|0
1634126560000|2021-10-13 12:02:40|114.27|112.67|114.03|112.43|114.27|112.67|114.03|112.43|0
1634126570000|2021-10-13 12:02:50|114.27|112.67|114.5|112.9|114.5|112.9|114.27|112.67|0
1634126580000|2021-10-13 12:03:00|114.27|112.67|114.26|112.66|114.27|112.67|114.26|112.66|0
1634126590000|2021-10-13 12:03:10|114.03|112.43|113.57|111.97|114.03|112.43|113.57|111.97|0
1634126600000|2021-10-13 12:03:20|113.34|111.74|113.34|111.74|113.34|111.74|113.34|111.74|0
1634126610000|2021-10-13 12:03:30|113.57|111.97|113.57|111.97|113.57|111.97|113.57|111.97|0
1634126620000|2021-10-13 12:03:40|113.34|111.74|113.57|111.97|113.57|111.97|113.34|111.74|0
1634126640000|2021-10-13 12:04:00|113.34|111.74|113.57|111.97|113.57|111.97|113.34|111.74|0
1634126670000|2021-10-13 12:04:30|114.03|112.43|114.03|112.43|114.26|112.66|114.03|112.43|0
1634126700000|2021-10-13 12:05:00|113.57|111.97|113.57|111.97|113.57|111.97|113.57|111.97|0
1634126710000|2021-10-13 12:05:10|113.34|111.74|113.34|111.74|113.34|111.74|113.34|111.74|0
1634126730000|2021-10-13 12:05:30|113.33|111.73|112.41|110.81|113.33|111.73|112.41|110.81|0
1634126740000|2021-10-13 12:05:40|112.18|110.58|112.41|110.81|112.41|110.81|112.18|110.58|0
1634126760000|2021-10-13 12:06:00|112.64|111.04|112.64|111.04|112.64|111.04|112.64|111.04|0
1634126770000|2021-10-13 12:06:10|112.87|111.27|112.87|111.27|112.87|111.27|112.87|111.27|0
1634126790000|2021-10-13 12:06:30|112.41|110.81|112.64|111.04|112.64|111.04|112.41|110.81|0
1634126800000|2021-10-13 12:06:40|112.41|110.81|112.64|111.04|112.64|111.04|112.41|110.81|0
1634126810000|2021-10-13 12:06:50|112.41|110.81|112.41|110.81|112.52|110.92|112.41|110.81|0
1634126820000|2021-10-13 12:07:00|112.64|111.04|112.64|111.04|112.64|111.04|112.64|111.04|0
1634126830000|2021-10-13 12:07:10|112.87|111.27|112.87|111.27|112.87|111.27|112.87|111.27|0
1634126840000|2021-10-13 12:07:20|113.1|111.5|113.1|111.5|113.1|111.5|113.1|111.5|0
1634126850000|2021-10-13 12:07:30|113.33|111.73|113.33|111.73|113.33|111.73|113.33|111.73|0
1634126860000|2021-10-13 12:07:40|113.56|111.96|112.41|110.81|113.56|111.96|112.41|110.81|0
1634126880000|2021-10-13 12:08:00|112.64|111.04|112.64|111.04|112.64|111.04|112.64|111.04|0
1634126890000|2021-10-13 12:08:10|112.41|110.81|112.64|111.04|112.64|111.04|112.41|110.81|0
1634126900000|2021-10-13 12:08:20|112.41|110.81|112.41|110.81|112.41|110.81|112.41|110.81|0
1634126910000|2021-10-13 12:08:30|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634126920000|2021-10-13 12:08:40|112.41|110.81|112.41|110.81|112.41|110.81|112.41|110.81|0
1634126930000|2021-10-13 12:08:50|112.4|110.8|112.17|110.57|112.4|110.8|112.17|110.57|0
1634126950000|2021-10-13 12:09:10|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1634126960000|2021-10-13 12:09:20|111.71|110.11|111.71|110.11|111.71|110.11|111.71|110.11|0
1634126970000|2021-10-13 12:09:30|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1634127000000|2021-10-13 12:10:00|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634127030000|2021-10-13 12:10:30|111.94|110.34|111.94|110.34|111.94|110.34|111.94|110.34|0
1634127040000|2021-10-13 12:10:40|112.17|110.57|111.94|110.34|112.17|110.57|111.94|110.34|0
1634127050000|2021-10-13 12:10:50|112.17|110.57|112.17|110.57|112.17|110.57|112.17|110.57|0
1634127060000|2021-10-13 12:11:00|112.4|110.8|112.4|110.8|112.4|110.8|112.4|110.8|0
1634127070000|2021-10-13 12:11:10|112.86|111.26|112.86|111.26|112.86|111.26|112.86|111.26|0
1634127090000|2021-10-13 12:11:30|112.63|111.03|112.63|111.03|112.63|111.03|112.63|111.03|0
1634127100000|2021-10-13 12:11:40|112.86|111.26|112.86|111.26|112.86|111.26|112.86|111.26|0
1634127110000|2021-10-13 12:11:50|113.09|111.49|112.4|110.8|113.09|111.49|112.17|110.57|0
1634127160000|2021-10-13 12:12:40|112.86|111.26|113.09|111.49|113.09|111.49|112.86|111.26|0
1634127170000|2021-10-13 12:12:50|112.86|111.26|112.86|111.26|112.86|111.26|112.86|111.26|0
1634127190000|2021-10-13 12:13:10|113.09|111.49|113.09|111.49|113.09|111.49|113.09|111.49|0
1634127210000|2021-10-13 12:13:30|113.32|111.72|113.32|111.72|113.32|111.72|113.32|111.72|0
1634127220000|2021-10-13 12:13:40|113.55|111.95|113.32|111.72|113.55|111.95|113.32|111.72|0
1634127240000|2021-10-13 12:14:00|113.55|111.95|113.32|111.72|113.55|111.95|113.32|111.72|0
1634127270000|2021-10-13 12:14:30|113.55|111.95|113.55|111.95|113.55|111.95|113.55|111.95|0
1634127280000|2021-10-13 12:14:40|113.32|111.72|113.32|111.72|113.32|111.72|113.32|111.72|0
1634127300000|2021-10-13 12:15:00|113.55|111.95|113.55|111.95|113.55|111.95|113.55|111.95|0
1634127310000|2021-10-13 12:15:10|113.32|111.72|112.85|111.25|113.32|111.72|112.85|111.25|0
1634127330000|2021-10-13 12:15:30|113.09|111.49|112.85|111.25|113.09|111.49|112.85|111.25|0
1634127350000|2021-10-13 12:15:50|112.62|111.02|112.85|111.25|112.85|111.25|112.62|111.02|0
1634127360000|2021-10-13 12:16:00|113.08|111.48|113.08|111.48|113.08|111.48|113.08|111.48|0
1634127380000|2021-10-13 12:16:20|113.31|111.71|113.31|111.71|113.31|111.71|113.31|111.71|0
1634127390000|2021-10-13 12:16:30|113.08|111.48|113.08|111.48|113.08|111.48|113.08|111.48|0
1634127420000|2021-10-13 12:17:00|112.85|111.25|112.85|111.25|112.85|111.25|112.85|111.25|0
1634127430000|2021-10-13 12:17:10|112.62|111.02|112.62|111.02|112.62|111.02|112.62|111.02|0
1634127450000|2021-10-13 12:17:30|112.39|110.79|112.39|110.79|112.39|110.79|112.39|110.79|0
1634127490000|2021-10-13 12:18:10|112.16|110.56|112.16|110.56|112.16|110.56|112.16|110.56|0
1634127520000|2021-10-13 12:18:40|112.39|110.79|112.39|110.79|112.39|110.79|112.39|110.79|0
1634127550000|2021-10-13 12:19:10|112.15|110.55|112.15|110.55|112.39|110.79|112.15|110.55|0
1634127560000|2021-10-13 12:19:20|111.92|110.32|111.92|110.32|111.92|110.32|111.92|110.32|0
1634127580000|2021-10-13 12:19:40|111.69|110.09|111.69|110.09|111.69|110.09|111.69|110.09|0
1634127590000|2021-10-13 12:19:50|111.46|109.86|111.46|109.86|111.46|109.86|111.46|109.86|0
1634127600000|2021-10-13 12:20:00|111.23|109.63|111|109.4|111.23|109.63|111|109.4|0
1634127610000|2021-10-13 12:20:10|110.77|109.17|111.46|109.86|111.46|109.86|110.77|109.17|0
1634127620000|2021-10-13 12:20:20|111.23|109.63|111|109.4|111.23|109.63|111|109.4|0
1634127630000|2021-10-13 12:20:30|110.88|109.28|110.88|109.28|110.88|109.28|110.88|109.28|0
1634127640000|2021-10-13 12:20:40|111.23|109.63|111.23|109.63|111.23|109.63|111|109.4|0
1634127650000|2021-10-13 12:20:50|111|109.4|111|109.4|111.23|109.63|111|109.4|0
1634127660000|2021-10-13 12:21:00|111.23|109.63|111.23|109.63|111.23|109.63|111.23|109.63|0
1634127670000|2021-10-13 12:21:10|111|109.4|110.77|109.17|111|109.4|110.77|109.17|0
1634127680000|2021-10-13 12:21:20|111|109.4|110.77|109.17|111|109.4|110.77|109.17|0
1634127690000|2021-10-13 12:21:30|110.54|108.94|110.54|108.94|110.54|108.94|110.54|108.94|0
1634127720000|2021-10-13 12:22:00|110.31|108.71|110.77|109.17|110.77|109.17|110.31|108.71|0
1634127730000|2021-10-13 12:22:10|110.54|108.94|110.54|108.94|110.54|108.94|110.54|108.94|0
1634127740000|2021-10-13 12:22:20|110.31|108.71|110.31|108.71|110.31|108.71|110.31|108.71|0
1634127780000|2021-10-13 12:23:00|110.08|108.48|110.08|108.48|110.08|108.48|110.08|108.48|0
1634127790000|2021-10-13 12:23:10|110.3|108.7|110.3|108.7|110.3|108.7|110.3|108.7|0
1634127800000|2021-10-13 12:23:20|110.53|108.93|110.3|108.7|110.53|108.93|110.3|108.7|0
1634127810000|2021-10-13 12:23:30|110.07|108.47|110.3|108.7|110.3|108.7|110.07|108.47|0
1634127820000|2021-10-13 12:23:40|110.07|108.47|109.84|108.24|110.07|108.47|109.84|108.24|0
1634127830000|2021-10-13 12:23:50|109.61|108.01|109.61|108.01|109.61|108.01|109.61|108.01|0
1634127840000|2021-10-13 12:24:00|109.84|108.24|110.07|108.47|110.07|108.47|109.84|108.24|0
1634127850000|2021-10-13 12:24:10|110.3|108.7|110.3|108.7|110.3|108.7|110.07|108.47|0
1634127870000|2021-10-13 12:24:30|110.53|108.93|110.53|108.93|110.53|108.93|110.53|108.93|0
1634127880000|2021-10-13 12:24:40|110.76|109.16|110.3|108.7|110.76|109.16|110.3|108.7|0
1634127890000|2021-10-13 12:24:50|110.76|109.16|110.99|109.39|110.99|109.39|110.76|109.16|0
1634127900000|2021-10-13 12:25:00|110.76|109.16|110.76|109.16|110.76|109.16|110.76|109.16|0
1634127910000|2021-10-13 12:25:10|110.53|108.93|110.53|108.93|110.53|108.93|110.53|108.93|0
1634127920000|2021-10-13 12:25:20|110.76|109.16|110.76|109.16|110.76|109.16|110.76|109.16|0
1634127940000|2021-10-13 12:25:40|110.99|109.39|110.99|109.39|110.99|109.39|110.76|109.16|0
1634127960000|2021-10-13 12:26:00|110.76|109.16|110.99|109.39|110.99|109.39|110.76|109.16|0
1634127980000|2021-10-13 12:26:20|110.76|109.16|110.76|109.16|110.76|109.16|110.76|109.16|0
1634127990000|2021-10-13 12:26:30|110.99|109.39|110.99|109.39|110.99|109.39|110.99|109.39|0
1634128010000|2021-10-13 12:26:50|111.22|109.62|111.22|109.62|111.22|109.62|111.22|109.62|0
1634128030000|2021-10-13 12:27:10|111.45|109.85|111.22|109.62|111.45|109.85|111.22|109.62|0
1634128040000|2021-10-13 12:27:20|111.33|109.73|111.33|109.73|111.33|109.73|111.33|109.73|0
1634128050000|2021-10-13 12:27:30|111.22|109.62|111.22|109.62|111.22|109.62|111.22|109.62|0
1634128060000|2021-10-13 12:27:40|111.45|109.85|111.45|109.85|111.45|109.85|111.22|109.62|0
1634128070000|2021-10-13 12:27:50|111.68|110.08|111.68|110.08|111.68|110.08|111.68|110.08|0
1634128080000|2021-10-13 12:28:00|111.91|110.31|111.68|110.08|111.91|110.31|111.68|110.08|0
1634128090000|2021-10-13 12:28:10|111.45|109.85|111.45|109.85|111.45|109.85|111.45|109.85|0
1634128110000|2021-10-13 12:28:30|111.44|109.84|111.44|109.84|111.44|109.84|111.21|109.61|0
1634128120000|2021-10-13 12:28:40|111.21|109.61|111.21|109.61|111.21|109.61|111.21|109.61|0
1634128130000|2021-10-13 12:28:50|110.98|109.38|111.21|109.61|111.21|109.61|110.98|109.38|0
1634128140000|2021-10-13 12:29:00|110.98|109.38|110.75|109.15|110.98|109.38|110.75|109.15|0
1634128150000|2021-10-13 12:29:10|110.52|108.92|110.52|108.92|110.52|108.92|110.29|108.69|0
1634128160000|2021-10-13 12:29:20|110.75|109.15|110.63|109.03|110.75|109.15|110.63|109.03|0
1634128170000|2021-10-13 12:29:30|110.75|109.15|110.52|108.92|110.75|109.15|110.52|108.92|0
1634128180000|2021-10-13 12:29:40|110.75|109.15|110.98|109.38|110.98|109.38|110.75|109.15|0
1634128190000|2021-10-13 12:29:50|111.21|109.61|110.98|109.38|111.21|109.61|110.98|109.38|0
1634128200000|2021-10-13 12:30:00|107.77|106.17|108.57|106.97|108.69|107.09|107.77|106.17|0
1634128210000|2021-10-13 12:30:10|108|106.4|113.06|111.46|113.06|111.46|108|106.4|0
1634128220000|2021-10-13 12:30:20|112.83|111.23|114.68|113.08|114.68|113.08|112.83|111.23|0
1634128230000|2021-10-13 12:30:30|115.84|114.24|114.45|112.85|115.84|114.24|114.45|112.85|0
1634128240000|2021-10-13 12:30:40|114.91|113.31|115.14|113.54|115.61|114.01|114.91|113.31|0
1634128250000|2021-10-13 12:30:50|114.56|112.96|114.68|113.08|115.37|113.77|114.21|112.61|0
1634128260000|2021-10-13 12:31:00|114.45|112.85|114.56|112.96|114.56|112.96|114.21|112.61|0
1634128270000|2021-10-13 12:31:10|112.13|110.53|112.36|110.76|112.36|110.76|112.13|110.53|0
1634128280000|2021-10-13 12:31:20|111.9|110.3|112.13|110.53|112.13|110.53|111.9|110.3|0
1634128290000|2021-10-13 12:31:30|111.67|110.07|111.44|109.84|111.67|110.07|110.98|109.38|0
1634128300000|2021-10-13 12:31:40|111.9|110.3|111.9|110.3|112.13|110.53|111.9|110.3|0
1634128310000|2021-10-13 12:31:50|111.44|109.84|111.44|109.84|111.67|110.07|111.44|109.84|0
1634128320000|2021-10-13 12:32:00|111.21|109.61|110.52|108.92|111.21|109.61|110.06|108.46|0
1634128330000|2021-10-13 12:32:10|110.06|108.46|109.6|108|110.06|108.46|109.6|108|0
1634128340000|2021-10-13 12:32:20|110.06|108.46|109.6|108|110.06|108.46|109.25|107.65|0
1634128350000|2021-10-13 12:32:30|109.37|107.77|108.22|106.62|109.37|107.77|108.22|106.62|0
1634128360000|2021-10-13 12:32:40|107.99|106.39|108.1|106.5|108.22|106.62|107.99|106.39|0
1634128370000|2021-10-13 12:32:50|107.99|106.39|108.45|106.85|108.68|107.08|107.99|106.39|0
1634128380000|2021-10-13 12:33:00|108.22|106.62|110.06|108.46|110.06|108.46|108.22|106.62|0
1634128390000|2021-10-13 12:33:10|109.6|108|109.6|108|109.83|108.23|109.6|108|0
1634128400000|2021-10-13 12:33:20|109.37|107.77|110.05|108.45|110.05|108.45|109.37|107.77|0
1634128410000|2021-10-13 12:33:30|110.51|108.91|110.28|108.68|110.51|108.91|110.28|108.68|0
1634128420000|2021-10-13 12:33:40|110.62|109.02|109.59|107.99|110.62|109.02|109.59|107.99|0
1634128430000|2021-10-13 12:33:50|109.37|107.77|108.91|107.31|109.37|107.77|108.91|107.31|0
1634128440000|2021-10-13 12:34:00|108.68|107.08|108.68|107.08|108.68|107.08|108.22|106.62|0
1634128450000|2021-10-13 12:34:10|107.99|106.39|108.22|106.62|108.68|107.08|107.99|106.39|0
1634128460000|2021-10-13 12:34:20|108.45|106.85|106.17|104.57|108.45|106.85|106.17|104.57|0
1634128470000|2021-10-13 12:34:30|106.62|105.02|105.71|104.11|106.62|105.02|105.26|103.66|0
1634128480000|2021-10-13 12:34:40|105.94|104.34|105.71|104.11|105.94|104.34|105.71|104.11|0
1634128490000|2021-10-13 12:34:50|105.94|104.34|105.25|103.65|106.16|104.56|105.25|103.65|0
1634128500000|2021-10-13 12:35:00|104.8|103.2|105.71|104.11|105.71|104.11|104.8|103.2|0
1634128510000|2021-10-13 12:35:10|106.16|104.56|106.62|105.02|106.62|105.02|106.16|104.56|0
1634128520000|2021-10-13 12:35:20|106.39|104.79|107.3|105.7|107.3|105.7|106.39|104.79|0
1634128530000|2021-10-13 12:35:30|107.07|105.47|106.16|104.56|107.07|105.47|106.16|104.56|0
1634128540000|2021-10-13 12:35:40|105.71|104.11|105.48|103.88|105.71|104.11|105.48|103.88|0
1634128550000|2021-10-13 12:35:50|105.71|104.11|105.03|103.43|105.71|104.11|105.03|103.43|0
1634128560000|2021-10-13 12:36:00|105.25|103.65|105.48|103.88|105.48|103.88|105.03|103.43|0
1634128570000|2021-10-13 12:36:10|105.02|103.42|106.62|105.02|106.62|105.02|105.02|103.42|0
1634128580000|2021-10-13 12:36:20|106.84|105.24|105.71|104.11|106.84|105.24|105.71|104.11|0
1634128590000|2021-10-13 12:36:30|105.93|104.33|105.93|104.33|105.93|104.33|105.48|103.88|0
1634128600000|2021-10-13 12:36:40|106.39|104.79|107.07|105.47|107.07|105.47|106.39|104.79|0
1634128610000|2021-10-13 12:36:50|106.84|105.24|106.84|105.24|107.07|105.47|106.84|105.24|0
1634128620000|2021-10-13 12:37:00|107.07|105.47|107.07|105.47|107.07|105.47|106.84|105.24|0
1634128630000|2021-10-13 12:37:10|106.84|105.24|107.07|105.47|107.07|105.47|106.72|105.12|0
1634128640000|2021-10-13 12:37:20|107.3|105.7|107.3|105.7|107.3|105.7|106.84|105.24|0
1634128650000|2021-10-13 12:37:30|107.53|105.93|106.61|105.01|107.53|105.93|106.61|105.01|0
1634128660000|2021-10-13 12:37:40|106.84|105.24|106.61|105.01|107.3|105.7|106.61|105.01|0
1634128670000|2021-10-13 12:37:50|106.84|105.24|106.39|104.79|106.84|105.24|106.39|104.79|0
1634128680000|2021-10-13 12:38:00|106.16|104.56|106.16|104.56|106.39|104.79|106.16|104.56|0
1634128690000|2021-10-13 12:38:10|105.93|104.33|105.25|103.65|105.93|104.33|105.25|103.65|0
1634128700000|2021-10-13 12:38:20|105.47|103.87|105.47|103.87|105.7|104.1|105.25|103.65|0
1634128710000|2021-10-13 12:38:30|105.36|103.76|105.93|104.33|105.93|104.33|105.02|103.42|0
1634128720000|2021-10-13 12:38:40|106.16|104.56|105.7|104.1|106.16|104.56|105.7|104.1|0
1634128730000|2021-10-13 12:38:50|105.93|104.33|105.25|103.65|105.93|104.33|105.25|103.65|0
1634128740000|2021-10-13 12:39:00|105.02|103.42|105.25|103.65|105.25|103.65|105.02|103.42|0
1634128750000|2021-10-13 12:39:10|105.02|103.42|105.47|103.87|105.47|103.87|105.02|103.42|0
1634128760000|2021-10-13 12:39:20|105.93|104.33|105.7|104.1|105.93|104.33|105.47|103.87|0
1634128770000|2021-10-13 12:39:30|105.93|104.33|105.02|103.42|105.93|104.33|105.02|103.42|0
1634128780000|2021-10-13 12:39:40|104.79|103.19|104.56|102.96|104.79|103.19|104.56|102.96|0
1634128790000|2021-10-13 12:39:50|104.79|103.19|104.34|102.74|104.79|103.19|104.34|102.74|0
1634128800000|2021-10-13 12:40:00|103.66|102.06|103.66|102.06|104.11|102.51|103.66|102.06|0
1634128810000|2021-10-13 12:40:10|103.43|101.83|103.43|101.83|103.43|101.83|103.43|101.83|0
1634128820000|2021-10-13 12:40:20|103.66|102.06|103.66|102.06|103.66|102.06|103.43|101.83|0
1634128830000|2021-10-13 12:40:30|103.43|101.83|103.43|101.83|103.43|101.83|103.43|101.83|0
1634128840000|2021-10-13 12:40:40|103.66|102.06|103.88|102.28|103.88|102.28|103.66|102.06|0
1634128850000|2021-10-13 12:40:50|103.66|102.06|104.11|102.51|104.11|102.51|103.43|101.83|0
1634128860000|2021-10-13 12:41:00|103.88|102.28|104.33|102.73|104.33|102.73|103.65|102.05|0
1634128870000|2021-10-13 12:41:10|104.11|102.51|104.11|102.51|104.11|102.51|103.43|101.83|0
1634128880000|2021-10-13 12:41:20|103.88|102.28|103.88|102.28|103.88|102.28|103.88|102.28|0
1634128890000|2021-10-13 12:41:30|104.11|102.51|104.33|102.73|104.33|102.73|104.11|102.51|0
1634128900000|2021-10-13 12:41:40|104.56|102.96|103.88|102.28|104.56|102.96|103.88|102.28|0
1634128910000|2021-10-13 12:41:50|103.65|102.05|102.07|100.47|103.65|102.05|102.07|100.47|0
1634128920000|2021-10-13 12:42:00|101.62|100.02|100.27|98.67|101.62|100.02|100.27|98.67|0
1634128930000|2021-10-13 12:42:10|100.5|98.9|100.72|99.12|100.72|99.12|100.5|98.9|0
1634128940000|2021-10-13 12:42:20|100.05|98.45|99.83|98.23|100.05|98.45|99.83|98.23|0
1634128950000|2021-10-13 12:42:30|99.16|97.56|99.16|97.56|99.16|97.56|98.93|97.33|0
1634128960000|2021-10-13 12:42:40|99.38|97.78|99.38|97.78|99.6|98|99.38|97.78|0
1634128970000|2021-10-13 12:42:50|99.83|98.23|98.93|97.33|99.83|98.23|98.93|97.33|0
1634128980000|2021-10-13 12:43:00|99.38|97.78|100.05|98.45|100.27|98.67|99.38|97.78|0
1634128990000|2021-10-13 12:43:10|100.27|98.67|100.5|98.9|100.5|98.9|100.27|98.67|0
1634129000000|2021-10-13 12:43:20|100.27|98.67|99.38|97.78|100.27|98.67|99.38|97.78|0
1634129010000|2021-10-13 12:43:30|99.6|98|100.05|98.45|100.27|98.67|99.6|98|0
1634129020000|2021-10-13 12:43:40|100.27|98.67|100.05|98.45|100.27|98.67|100.05|98.45|0
1634129030000|2021-10-13 12:43:50|99.82|98.22|99.38|97.78|99.82|98.22|99.38|97.78|0
1634129040000|2021-10-13 12:44:00|99.15|97.55|99.82|98.22|100.05|98.45|99.15|97.55|0
1634129050000|2021-10-13 12:44:10|99.6|98|99.37|97.77|99.6|98|99.15|97.55|0
1634129060000|2021-10-13 12:44:20|99.15|97.55|99.15|97.55|99.37|97.77|99.15|97.55|0
1634129070000|2021-10-13 12:44:30|99.37|97.77|99.15|97.55|99.37|97.77|99.15|97.55|0
1634129080000|2021-10-13 12:44:40|99.37|97.77|98.93|97.33|99.37|97.77|98.93|97.33|0
1634129100000|2021-10-13 12:45:00|99.15|97.55|98.93|97.33|99.15|97.55|98.93|97.33|0
1634129110000|2021-10-13 12:45:10|99.15|97.55|99.15|97.55|99.15|97.55|99.15|97.55|0
1634129120000|2021-10-13 12:45:20|98.92|97.32|97.81|96.21|98.92|97.32|97.81|96.21|0
1634129130000|2021-10-13 12:45:30|98.03|96.43|97.81|96.21|98.03|96.43|97.81|96.21|0
1634129140000|2021-10-13 12:45:40|98.26|96.66|99.15|97.55|99.37|97.77|98.26|96.66|0
1634129150000|2021-10-13 12:45:50|98.48|96.88|99.15|97.55|99.15|97.55|98.25|96.65|0
1634129160000|2021-10-13 12:46:00|98.92|97.32|99.37|97.77|99.59|97.99|98.92|97.32|0
1634129170000|2021-10-13 12:46:10|99.92|98.32|100.04|98.44|100.04|98.44|99.82|98.22|0
1634129180000|2021-10-13 12:46:20|100.49|98.89|100.26|98.66|100.49|98.89|100.26|98.66|0
1634129190000|2021-10-13 12:46:30|99.59|97.99|99.59|97.99|100.04|98.44|99.59|97.99|0
1634129200000|2021-10-13 12:46:40|99.7|98.1|99.59|97.99|99.82|98.22|99.59|97.99|0
1634129210000|2021-10-13 12:46:50|99.14|97.54|99.37|97.77|99.37|97.77|99.14|97.54|0
1634129220000|2021-10-13 12:47:00|99.59|97.99|99.37|97.77|99.59|97.99|99.37|97.77|0
1634129230000|2021-10-13 12:47:10|99.81|98.21|99.81|98.21|99.81|98.21|99.59|97.99|0
1634129240000|2021-10-13 12:47:20|99.59|97.99|99.14|97.54|99.59|97.99|99.14|97.54|0
1634129250000|2021-10-13 12:47:30|98.92|97.32|98.92|97.32|98.92|97.32|98.92|97.32|0
1634129260000|2021-10-13 12:47:40|99.14|97.54|99.37|97.77|99.59|97.99|99.14|97.54|0
1634129270000|2021-10-13 12:47:50|99.47|97.87|99.37|97.77|99.47|97.87|99.37|97.77|0
1634129290000|2021-10-13 12:48:10|99.36|97.76|99.36|97.76|99.36|97.76|99.36|97.76|0
1634129300000|2021-10-13 12:48:20|99.59|97.99|99.36|97.76|99.59|97.99|99.36|97.76|0
1634129310000|2021-10-13 12:48:30|99.59|97.99|100.04|98.44|100.04|98.44|99.59|97.99|0
1634129320000|2021-10-13 12:48:40|99.59|97.99|99.36|97.76|99.59|97.99|99.14|97.54|0
1634129330000|2021-10-13 12:48:50|99.47|97.87|99.36|97.76|99.47|97.87|99.36|97.76|0
1634129340000|2021-10-13 12:49:00|99.59|97.99|99.81|98.21|99.81|98.21|99.59|97.99|0
1634129350000|2021-10-13 12:49:10|99.59|97.99|99.59|97.99|99.59|97.99|99.59|97.99|0
1634129360000|2021-10-13 12:49:20|99.81|98.21|99.81|98.21|99.81|98.21|99.81|98.21|0
1634129370000|2021-10-13 12:49:30|99.59|97.99|99.81|98.21|99.81|98.21|99.59|97.99|0
1634129380000|2021-10-13 12:49:40|100.03|98.43|99.58|97.98|100.03|98.43|99.58|97.98|0
1634129390000|2021-10-13 12:49:50|99.81|98.21|99.81|98.21|99.81|98.21|99.58|97.98|0
1634129410000|2021-10-13 12:50:10|98.91|97.31|100.26|98.66|100.26|98.66|98.91|97.31|0
1634129420000|2021-10-13 12:50:20|100.03|98.43|99.81|98.21|100.03|98.43|99.81|98.21|0
1634129430000|2021-10-13 12:50:30|100.25|98.65|100.25|98.65|100.25|98.65|100.25|98.65|0
1634129440000|2021-10-13 12:50:40|100.48|98.88|100.48|98.88|100.48|98.88|100.48|98.88|0
1634129450000|2021-10-13 12:50:50|100.93|99.33|101.6|100|101.6|100|100.93|99.33|0
1634129460000|2021-10-13 12:51:00|101.83|100.23|101.38|99.78|101.83|100.23|101.38|99.78|0
1634129470000|2021-10-13 12:51:10|101.83|100.23|101.83|100.23|101.83|100.23|101.6|100|0
1634129480000|2021-10-13 12:51:20|102.05|100.45|102.05|100.45|102.28|100.68|102.05|100.45|0
1634129490000|2021-10-13 12:51:30|101.83|100.23|101.83|100.23|102.05|100.45|101.6|100|0
1634129500000|2021-10-13 12:51:40|102.05|100.45|102.05|100.45|102.05|100.45|101.82|100.22|0
1634129510000|2021-10-13 12:51:50|102.28|100.68|102.5|100.9|102.5|100.9|102.28|100.68|0
1634129520000|2021-10-13 12:52:00|102.73|101.13|103.18|101.58|103.18|101.58|102.73|101.13|0
1634129530000|2021-10-13 12:52:10|102.95|101.35|102.73|101.13|102.95|101.35|102.73|101.13|0
1634129540000|2021-10-13 12:52:20|103.18|101.58|103.18|101.58|103.18|101.58|102.95|101.35|0
1634129550000|2021-10-13 12:52:30|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1634129590000|2021-10-13 12:53:10|102.5|100.9|102.27|100.67|102.5|100.9|102.27|100.67|0
1634129600000|2021-10-13 12:53:20|102.5|100.9|102.72|101.12|102.72|101.12|102.5|100.9|0
1634129610000|2021-10-13 12:53:30|102.95|101.35|102.72|101.12|102.95|101.35|102.72|101.12|0
1634129620000|2021-10-13 12:53:40|102.95|101.35|102.72|101.12|102.95|101.35|102.72|101.12|0
1634129630000|2021-10-13 12:53:50|102.95|101.35|102.95|101.35|102.95|101.35|102.95|101.35|0
1634129640000|2021-10-13 12:54:00|103.17|101.57|103.63|102.03|103.63|102.03|103.17|101.57|0
1634129650000|2021-10-13 12:54:10|103.4|101.8|104.08|102.48|104.08|102.48|103.4|101.8|0
1634129660000|2021-10-13 12:54:20|103.85|102.25|103.85|102.25|104.08|102.48|103.85|102.25|0
1634129670000|2021-10-13 12:54:30|103.62|102.02|103.85|102.25|104.08|102.48|103.62|102.02|0
1634129680000|2021-10-13 12:54:40|103.62|102.02|103.62|102.02|103.62|102.02|103.51|101.91|0
1634129690000|2021-10-13 12:54:50|103.4|101.8|103.85|102.25|103.85|102.25|103.4|101.8|0
1634129700000|2021-10-13 12:55:00|103.62|102.02|103.85|102.25|103.85|102.25|103.4|101.8|0
1634129710000|2021-10-13 12:55:10|103.62|102.02|103.62|102.02|103.62|102.02|103.62|102.02|0
1634129730000|2021-10-13 12:55:30|103.4|101.8|103.4|101.8|103.62|102.02|103.4|101.8|0
1634129740000|2021-10-13 12:55:40|103.62|102.02|103.4|101.8|103.85|102.25|103.4|101.8|0
1634129750000|2021-10-13 12:55:50|103.17|101.57|103.62|102.02|103.62|102.02|103.17|101.57|0
1634129760000|2021-10-13 12:56:00|103.4|101.8|103.39|101.79|103.62|102.02|103.39|101.79|0
1634129770000|2021-10-13 12:56:10|103.17|101.57|103.39|101.79|103.39|101.79|102.94|101.34|0
1634129780000|2021-10-13 12:56:20|103.62|102.02|103.17|101.57|103.62|102.02|103.17|101.57|0
1634129790000|2021-10-13 12:56:30|102.94|101.34|103.17|101.57|103.17|101.57|102.94|101.34|0
1634129800000|2021-10-13 12:56:40|102.94|101.34|102.72|101.12|102.94|101.34|102.72|101.12|0
1634129810000|2021-10-13 12:56:50|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1634129820000|2021-10-13 12:57:00|103.17|101.57|102.94|101.34|103.17|101.57|102.94|101.34|0
1634129830000|2021-10-13 12:57:10|102.71|101.11|102.94|101.34|102.94|101.34|102.71|101.11|0
1634129840000|2021-10-13 12:57:20|102.71|101.11|102.49|100.89|102.71|101.11|102.49|100.89|0
1634129850000|2021-10-13 12:57:30|102.71|101.11|102.71|101.11|102.71|101.11|102.71|101.11|0
1634129860000|2021-10-13 12:57:40|102.94|101.34|102.94|101.34|102.94|101.34|102.94|101.34|0
1634129870000|2021-10-13 12:57:50|102.71|101.11|102.26|100.66|102.71|101.11|102.26|100.66|0
1634129880000|2021-10-13 12:58:00|102.04|100.44|102.04|100.44|102.26|100.66|102.04|100.44|0
1634129890000|2021-10-13 12:58:10|101.58|99.98|100.91|99.31|101.58|99.98|100.91|99.31|0
1634129900000|2021-10-13 12:58:20|100.69|99.09|100.68|99.08|100.69|99.09|100.46|98.86|0
1634129910000|2021-10-13 12:58:30|100.46|98.86|100.24|98.64|100.46|98.86|100.24|98.64|0
1634129920000|2021-10-13 12:58:40|100.68|99.08|101.58|99.98|101.58|99.98|100.68|99.08|0
1634129930000|2021-10-13 12:58:50|102.03|100.43|101.36|99.76|102.03|100.43|101.36|99.76|0
1634129940000|2021-10-13 12:59:00|101.13|99.53|101.13|99.53|101.13|99.53|101.13|99.53|0
1634129950000|2021-10-13 12:59:10|101.36|99.76|101.36|99.76|101.36|99.76|101.36|99.76|0
1634129960000|2021-10-13 12:59:20|101.58|99.98|102.26|100.66|102.48|100.88|101.58|99.98|0
1634129970000|2021-10-13 12:59:30|102.48|100.88|102.03|100.43|102.48|100.88|102.03|100.43|0
1634129980000|2021-10-13 12:59:40|102.26|100.66|102.71|101.11|102.71|101.11|102.03|100.43|0
1634129990000|2021-10-13 12:59:50|102.48|100.88|102.26|100.66|102.48|100.88|102.26|100.66|0
1634130000000|2021-10-13 13:00:00|102.03|100.43|102.71|101.11|102.71|101.11|101.81|100.21|0
1634130010000|2021-10-13 13:00:10|102.48|100.88|102.71|101.11|102.71|101.11|102.26|100.66|0
1634130020000|2021-10-13 13:00:20|102.82|101.22|102.93|101.33|102.93|101.33|102.71|101.11|0
1634130030000|2021-10-13 13:00:30|102.71|101.11|102.71|101.11|102.71|101.11|102.48|100.88|0
1634130040000|2021-10-13 13:00:40|102.93|101.33|102.71|101.11|102.93|101.33|102.71|101.11|0
1634130050000|2021-10-13 13:00:50|102.93|101.33|102.93|101.33|102.93|101.33|102.93|101.33|0
1634130060000|2021-10-13 13:01:00|103.38|101.78|102.48|100.88|103.38|101.78|102.25|100.65|0
1634130070000|2021-10-13 13:01:10|102.25|100.65|102.48|100.88|102.48|100.88|102.25|100.65|0
1634130090000|2021-10-13 13:01:30|102.93|101.33|103.38|101.78|103.38|101.78|102.93|101.33|0
1634130100000|2021-10-13 13:01:40|103.16|101.56|102.93|101.33|103.16|101.56|102.93|101.33|0
1634130110000|2021-10-13 13:01:50|103.16|101.56|103.16|101.56|103.16|101.56|103.16|101.56|0
1634130120000|2021-10-13 13:02:00|103.38|101.78|103.16|101.56|103.38|101.78|103.16|101.56|0
1634130130000|2021-10-13 13:02:10|103.15|101.55|103.61|102.01|103.61|102.01|103.15|101.55|0
1634130140000|2021-10-13 13:02:20|103.38|101.78|103.83|102.23|103.83|102.23|103.15|101.55|0
1634130150000|2021-10-13 13:02:30|104.06|102.46|103.61|102.01|104.06|102.46|103.61|102.01|0
1634130170000|2021-10-13 13:02:50|103.83|102.23|103.71|102.11|103.83|102.23|103.61|102.01|0
1634130180000|2021-10-13 13:03:00|103.61|102.01|103.38|101.78|103.61|102.01|103.38|101.78|0
1634130190000|2021-10-13 13:03:10|103.61|102.01|103.61|102.01|103.61|102.01|103.61|102.01|0
1634130200000|2021-10-13 13:03:20|103.6|102|103.6|102|103.71|102.11|103.6|102|0
1634130210000|2021-10-13 13:03:30|103.38|101.78|102.02|100.42|103.38|101.78|102.02|100.42|0
1634130220000|2021-10-13 13:03:40|102.25|100.65|102.47|100.87|102.47|100.87|102.02|100.42|0
1634130230000|2021-10-13 13:03:50|102.25|100.65|102.25|100.65|102.25|100.65|102.02|100.42|0
1634130240000|2021-10-13 13:04:00|102.02|100.42|102.25|100.65|102.47|100.87|102.02|100.42|0
1634130250000|2021-10-13 13:04:10|102.02|100.42|102.02|100.42|102.02|100.42|102.02|100.42|0
1634130260000|2021-10-13 13:04:20|102.25|100.65|102.58|100.98|102.58|100.98|102.25|100.65|0
1634130270000|2021-10-13 13:04:30|102.7|101.1|102.47|100.87|102.7|101.1|102.25|100.65|0
1634130280000|2021-10-13 13:04:40|102.25|100.65|102.25|100.65|102.47|100.87|102.25|100.65|0
1634130290000|2021-10-13 13:04:50|102.47|100.87|103.37|101.77|103.37|101.77|102.47|100.87|0
1634130300000|2021-10-13 13:05:00|103.6|102|103.6|102|103.83|102.23|103.6|102|0
1634130310000|2021-10-13 13:05:10|103.37|101.77|103.15|101.55|103.37|101.77|103.15|101.55|0
1634130320000|2021-10-13 13:05:20|102.92|101.32|102.92|101.32|103.15|101.55|102.92|101.32|0
1634130330000|2021-10-13 13:05:30|103.15|101.55|102.7|101.1|103.15|101.55|102.47|100.87|0
1634130340000|2021-10-13 13:05:40|102.92|101.32|102.69|101.09|102.92|101.32|102.69|101.09|0
1634130350000|2021-10-13 13:05:50|102.47|100.87|102.47|100.87|102.47|100.87|102.24|100.64|0
1634130360000|2021-10-13 13:06:00|102.69|101.09|101.79|100.19|102.69|101.09|101.79|100.19|0
1634130370000|2021-10-13 13:06:10|101.57|99.97|101.34|99.74|101.57|99.97|101.34|99.74|0
1634130380000|2021-10-13 13:06:20|100.89|99.29|101.12|99.52|101.12|99.52|100.89|99.29|0
1634130390000|2021-10-13 13:06:30|101.34|99.74|101.34|99.74|101.34|99.74|101.12|99.52|0
1634130400000|2021-10-13 13:06:40|101.57|99.97|101.34|99.74|101.57|99.97|101.34|99.74|0
1634130410000|2021-10-13 13:06:50|101.56|99.96|102.02|100.42|102.02|100.42|101.56|99.96|0
1634130420000|2021-10-13 13:07:00|102.24|100.64|101.56|99.96|102.24|100.64|101.56|99.96|0
1634130430000|2021-10-13 13:07:10|101.79|100.19|102.01|100.41|102.01|100.41|101.79|100.19|0
1634130440000|2021-10-13 13:07:20|102.24|100.64|102.24|100.64|102.47|100.87|102.24|100.64|0
1634130450000|2021-10-13 13:07:30|102.47|100.87|102.46|100.86|102.47|100.87|102.46|100.86|0
1634130460000|2021-10-13 13:07:40|102.24|100.64|102.92|101.32|102.92|101.32|102.24|100.64|0
1634130470000|2021-10-13 13:07:50|102.69|101.09|103.14|101.54|103.14|101.54|102.69|101.09|0
1634130480000|2021-10-13 13:08:00|102.92|101.32|103.14|101.54|103.14|101.54|102.69|101.09|0
1634130490000|2021-10-13 13:08:10|102.92|101.32|103.14|101.54|103.14|101.54|102.69|101.09|0
1634130500000|2021-10-13 13:08:20|103.37|101.77|103.37|101.77|103.37|101.77|103.37|101.77|0
1634130510000|2021-10-13 13:08:30|103.59|101.99|103.82|102.22|103.82|102.22|103.59|101.99|0
1634130520000|2021-10-13 13:08:40|103.59|101.99|103.7|102.1|103.82|102.22|103.59|101.99|0
1634130530000|2021-10-13 13:08:50|103.82|102.22|103.59|101.99|103.82|102.22|103.59|101.99|0
1634130540000|2021-10-13 13:09:00|103.37|101.77|103.59|101.99|103.59|101.99|103.37|101.77|0
1634130550000|2021-10-13 13:09:10|103.82|102.22|103.59|101.99|103.82|102.22|103.59|101.99|0
1634130570000|2021-10-13 13:09:30|103.36|101.76|103.82|102.22|103.82|102.22|103.36|101.76|0
1634130580000|2021-10-13 13:09:40|104.04|102.44|104.27|102.67|104.5|102.9|104.04|102.44|0
1634130590000|2021-10-13 13:09:50|104.5|102.9|104.72|103.12|104.72|103.12|104.5|102.9|0
1634130600000|2021-10-13 13:10:00|104.5|102.9|105.41|103.81|105.41|103.81|104.5|102.9|0
1634130610000|2021-10-13 13:10:10|105.63|104.03|104.95|103.35|105.63|104.03|104.95|103.35|0
1634130620000|2021-10-13 13:10:20|105.18|103.58|105.41|103.81|105.41|103.81|104.95|103.35|0
1634130630000|2021-10-13 13:10:30|105.63|104.03|105.63|104.03|105.86|104.26|105.63|104.03|0
1634130640000|2021-10-13 13:10:40|105.86|104.26|105.63|104.03|105.86|104.26|105.63|104.03|0
1634130650000|2021-10-13 13:10:50|105.4|103.8|105.86|104.26|105.86|104.26|105.4|103.8|0
1634130660000|2021-10-13 13:11:00|105.63|104.03|105.4|103.8|105.63|104.03|105.4|103.8|0
1634130680000|2021-10-13 13:11:20|105.18|103.58|104.95|103.35|105.18|103.58|104.83|103.23|0
1634130690000|2021-10-13 13:11:30|105.18|103.58|105.63|104.03|105.63|104.03|105.18|103.58|0
1634130700000|2021-10-13 13:11:40|105.86|104.26|105.86|104.26|105.86|104.26|105.86|104.26|0
1634130710000|2021-10-13 13:11:50|106.09|104.49|106.09|104.49|106.09|104.49|105.86|104.26|0
1634130720000|2021-10-13 13:12:00|106.31|104.71|105.86|104.26|106.31|104.71|105.86|104.26|0
1634130740000|2021-10-13 13:12:20|106.08|104.48|106.31|104.71|106.31|104.71|106.08|104.48|0
1634130750000|2021-10-13 13:12:30|106.54|104.94|106.54|104.94|106.54|104.94|106.54|104.94|0
1634130760000|2021-10-13 13:12:40|106.31|104.71|106.54|104.94|106.54|104.94|106.08|104.48|0
1634130770000|2021-10-13 13:12:50|106.31|104.71|106.31|104.71|106.54|104.94|106.31|104.71|0
1634130780000|2021-10-13 13:13:00|106.08|104.48|106.08|104.48|106.08|104.48|106.08|104.48|0
1634130790000|2021-10-13 13:13:10|106.31|104.71|106.31|104.71|106.31|104.71|106.31|104.71|0
1634130800000|2021-10-13 13:13:20|106.08|104.48|105.85|104.25|106.08|104.48|105.85|104.25|0
1634130810000|2021-10-13 13:13:30|106.08|104.48|106.08|104.48|106.08|104.48|106.08|104.48|0
1634130820000|2021-10-13 13:13:40|105.85|104.25|105.85|104.25|105.85|104.25|105.63|104.03|0
1634130830000|2021-10-13 13:13:50|106.08|104.48|105.85|104.25|106.08|104.48|105.85|104.25|0
1634130840000|2021-10-13 13:14:00|106.54|104.94|106.31|104.71|106.54|104.94|106.31|104.71|0
1634130850000|2021-10-13 13:14:10|106.54|104.94|106.54|104.94|106.54|104.94|106.42|104.82|0
1634130860000|2021-10-13 13:14:20|106.76|105.16|107.22|105.62|107.22|105.62|106.76|105.16|0
1634130870000|2021-10-13 13:14:30|106.99|105.39|107.22|105.62|107.22|105.62|106.99|105.39|0
1634130880000|2021-10-13 13:14:40|107.45|105.85|107.45|105.85|107.45|105.85|107.45|105.85|0
1634130890000|2021-10-13 13:14:50|107.22|105.62|107.45|105.85|107.45|105.85|107.22|105.62|0
1634130900000|2021-10-13 13:15:00|107.22|105.62|107.45|105.85|107.45|105.85|107.22|105.62|0
1634130910000|2021-10-13 13:15:10|107.91|106.31|108.59|106.99|108.82|107.22|107.91|106.31|0
1634130920000|2021-10-13 13:15:20|108.82|107.22|108.36|106.76|109.05|107.45|108.36|106.76|0
1634130930000|2021-10-13 13:15:30|108.82|107.22|108.59|106.99|108.82|107.22|108.59|106.99|0
1634130940000|2021-10-13 13:15:40|108.82|107.22|108.13|106.53|108.82|107.22|108.13|106.53|0
1634130950000|2021-10-13 13:15:50|108.59|106.99|108.82|107.22|108.82|107.22|108.59|106.99|0
1634130960000|2021-10-13 13:16:00|109.05|107.45|109.05|107.45|109.51|107.91|109.05|107.45|0
1634130970000|2021-10-13 13:16:10|108.59|106.99|108.82|107.22|109.05|107.45|108.59|106.99|0
1634130980000|2021-10-13 13:16:20|108.59|106.99|108.82|107.22|109.05|107.45|108.59|106.99|0
1634130990000|2021-10-13 13:16:30|109.05|107.45|109.05|107.45|109.05|107.45|109.05|107.45|0
1634131000000|2021-10-13 13:16:40|108.82|107.22|108.82|107.22|108.82|107.22|108.59|106.99|0
1634131010000|2021-10-13 13:16:50|108.59|106.99|108.59|106.99|108.82|107.22|108.59|106.99|0
1634131020000|2021-10-13 13:17:00|109.51|107.91|110.2|108.6|110.2|108.6|109.51|107.91|0
1634131030000|2021-10-13 13:17:10|109.97|108.37|110.2|108.6|110.2|108.6|109.97|108.37|0
1634131040000|2021-10-13 13:17:20|109.97|108.37|110.2|108.6|110.2|108.6|109.97|108.37|0
1634131050000|2021-10-13 13:17:30|110.66|109.06|110.89|109.29|111.12|109.52|110.43|108.83|0
1634131060000|2021-10-13 13:17:40|111.12|109.52|110.89|109.29|111.12|109.52|110.89|109.29|0
1634131070000|2021-10-13 13:17:50|111.12|109.52|111.58|109.98|111.58|109.98|111.12|109.52|0
1634131080000|2021-10-13 13:18:00|111.35|109.75|111.12|109.52|111.35|109.75|111.12|109.52|0
1634131090000|2021-10-13 13:18:10|111.35|109.75|111.81|110.21|111.81|110.21|111.35|109.75|0
1634131100000|2021-10-13 13:18:20|112.5|110.9|112.04|110.44|112.5|110.9|112.04|110.44|0
1634131110000|2021-10-13 13:18:30|111.81|110.21|111.81|110.21|112.04|110.44|111.58|109.98|0
1634131120000|2021-10-13 13:18:40|112.04|110.44|111.58|109.98|112.04|110.44|111.35|109.75|0
1634131130000|2021-10-13 13:18:50|111.35|109.75|111.58|109.98|111.58|109.98|111.35|109.75|0
1634131150000|2021-10-13 13:19:10|111.81|110.21|111.58|109.98|111.81|110.21|111.35|109.75|0
1634131160000|2021-10-13 13:19:20|111.35|109.75|111.35|109.75|111.35|109.75|111.35|109.75|0
1634131170000|2021-10-13 13:19:30|111.46|109.86|111.81|110.21|111.81|110.21|111.35|109.75|0
1634131180000|2021-10-13 13:19:40|111.35|109.75|111.12|109.52|111.58|109.98|111.12|109.52|0
1634131190000|2021-10-13 13:19:50|110.65|109.05|110.88|109.28|110.88|109.28|110.65|109.05|0
1634131200000|2021-10-13 13:20:00|111.35|109.75|111.35|109.75|111.35|109.75|111.12|109.52|0
1634131210000|2021-10-13 13:20:10|111.11|109.51|111.58|109.98|111.58|109.98|111.11|109.51|0
1634131220000|2021-10-13 13:20:20|111.81|110.21|111.58|109.98|111.81|110.21|111.35|109.75|0
1634131230000|2021-10-13 13:20:30|111.11|109.51|110.65|109.05|111.11|109.51|110.65|109.05|0
1634131240000|2021-10-13 13:20:40|110.88|109.28|110.88|109.28|110.88|109.28|110.88|109.28|0
1634131250000|2021-10-13 13:20:50|111.11|109.51|111.34|109.74|111.34|109.74|111.11|109.51|0
1634131260000|2021-10-13 13:21:00|111.11|109.51|111.11|109.51|111.11|109.51|110.88|109.28|0
1634131270000|2021-10-13 13:21:10|111.34|109.74|111.11|109.51|111.34|109.74|111.11|109.51|0
1634131290000|2021-10-13 13:21:30|111.34|109.74|111.11|109.51|111.34|109.74|111.11|109.51|0
1634131300000|2021-10-13 13:21:40|111.34|109.74|111.57|109.97|111.57|109.97|111.34|109.74|0
1634131310000|2021-10-13 13:21:50|111.8|110.2|111.8|110.2|111.8|110.2|111.57|109.97|0
1634131320000|2021-10-13 13:22:00|111.57|109.97|111.57|109.97|111.57|109.97|111.57|109.97|0
1634131330000|2021-10-13 13:22:10|111.45|109.85|110.88|109.28|111.45|109.85|110.65|109.05|0
1634131340000|2021-10-13 13:22:20|110.99|109.39|110.99|109.39|110.99|109.39|110.99|109.39|0
1634131350000|2021-10-13 13:22:30|110.88|109.28|111.11|109.51|111.11|109.51|110.88|109.28|0
1634131360000|2021-10-13 13:22:40|111.22|109.62|111.22|109.62|111.22|109.62|111.22|109.62|0
1634131370000|2021-10-13 13:22:50|111.11|109.51|111.34|109.74|111.34|109.74|111.11|109.51|0
1634131380000|2021-10-13 13:23:00|111.57|109.97|111.34|109.74|111.57|109.97|111.34|109.74|0
1634131390000|2021-10-13 13:23:10|111.57|109.97|111.57|109.97|111.68|110.08|111.57|109.97|0
1634131400000|2021-10-13 13:23:20|111.8|110.2|112.26|110.66|112.26|110.66|111.8|110.2|0
1634131410000|2021-10-13 13:23:30|112.5|110.9|112.5|110.9|112.73|111.13|112.5|110.9|0
1634131420000|2021-10-13 13:23:40|112.96|111.36|113.42|111.82|113.42|111.82|112.96|111.36|0
1634131430000|2021-10-13 13:23:50|113.89|112.29|113.89|112.29|113.89|112.29|113.42|111.82|0
1634131440000|2021-10-13 13:24:00|114.12|112.52|114.35|112.75|114.58|112.98|114.12|112.52|0
1634131450000|2021-10-13 13:24:10|114.12|112.52|113.88|112.28|114.12|112.52|113.88|112.28|0
1634131460000|2021-10-13 13:24:20|114.12|112.52|113.65|112.05|114.12|112.52|113.65|112.05|0
1634131470000|2021-10-13 13:24:30|113.42|111.82|113.42|111.82|113.65|112.05|113.42|111.82|0
1634131480000|2021-10-13 13:24:40|113.19|111.59|113.19|111.59|113.19|111.59|112.96|111.36|0
1634131490000|2021-10-13 13:24:50|113.42|111.82|113.65|112.05|113.65|112.05|113.42|111.82|0
1634131500000|2021-10-13 13:25:00|113.42|111.82|113.42|111.82|113.42|111.82|113.19|111.59|0
1634131510000|2021-10-13 13:25:10|112.96|111.36|112.49|110.89|112.96|111.36|112.49|110.89|0
1634131520000|2021-10-13 13:25:20|112.72|111.12|112.72|111.12|112.72|111.12|112.72|111.12|0
1634131530000|2021-10-13 13:25:30|112.95|111.35|112.49|110.89|112.95|111.35|112.49|110.89|0
1634131540000|2021-10-13 13:25:40|112.72|111.12|112.49|110.89|112.72|111.12|112.49|110.89|0
1634131550000|2021-10-13 13:25:50|112.72|111.12|112.72|111.12|112.95|111.35|112.72|111.12|0
1634131560000|2021-10-13 13:26:00|112.95|111.35|112.72|111.12|112.95|111.35|112.49|110.89|0
1634131570000|2021-10-13 13:26:10|112.49|110.89|113.65|112.05|113.65|112.05|112.49|110.89|0
1634131580000|2021-10-13 13:26:20|113.88|112.28|114.58|112.98|114.58|112.98|113.88|112.28|0
1634131590000|2021-10-13 13:26:30|114.35|112.75|114.58|112.98|114.58|112.98|114.35|112.75|0
1634131600000|2021-10-13 13:26:40|114.34|112.74|114.34|112.74|114.34|112.74|114.34|112.74|0
1634131610000|2021-10-13 13:26:50|114.11|112.51|114.34|112.74|114.34|112.74|114.11|112.51|0
1634131620000|2021-10-13 13:27:00|114.11|112.51|114.81|113.21|114.81|113.21|114.11|112.51|0
1634131630000|2021-10-13 13:27:10|115.04|113.44|114.58|112.98|115.04|113.44|114.34|112.74|0
1634131640000|2021-10-13 13:27:20|114.81|113.21|114.58|112.98|114.81|113.21|114.58|112.98|0
1634131650000|2021-10-13 13:27:30|114.81|113.21|114.34|112.74|115.04|113.44|114.34|112.74|0
1634131660000|2021-10-13 13:27:40|113.88|112.28|114.11|112.51|114.11|112.51|113.88|112.28|0
1634131670000|2021-10-13 13:27:50|114.34|112.74|114.34|112.74|114.34|112.74|114.11|112.51|0
1634131680000|2021-10-13 13:28:00|114.11|112.51|113.65|112.05|114.11|112.51|113.41|111.81|0
1634131690000|2021-10-13 13:28:10|113.88|112.28|114.34|112.74|114.34|112.74|113.88|112.28|0
1634131700000|2021-10-13 13:28:20|114.69|113.09|114.34|112.74|114.81|113.21|114.34|112.74|0
1634131710000|2021-10-13 13:28:30|114.11|112.51|114.11|112.51|114.11|112.51|113.88|112.28|0
1634131720000|2021-10-13 13:28:40|113.88|112.28|113.41|111.81|113.88|112.28|113.41|111.81|0
1634131730000|2021-10-13 13:28:50|113.64|112.04|113.64|112.04|113.64|112.04|113.64|112.04|0
1634131740000|2021-10-13 13:29:00|113.88|112.28|113.88|112.28|113.88|112.28|113.64|112.04|0
1634131750000|2021-10-13 13:29:10|113.64|112.04|113.64|112.04|113.76|112.16|113.64|112.04|0
1634131760000|2021-10-13 13:29:20|113.41|111.81|113.64|112.04|113.64|112.04|113.41|111.81|0
1634131770000|2021-10-13 13:29:30|113.41|111.81|113.64|112.04|113.64|112.04|113.41|111.81|0
1634131780000|2021-10-13 13:29:40|113.87|112.27|113.87|112.27|113.87|112.27|113.87|112.27|0
1634131790000|2021-10-13 13:29:50|113.64|112.04|113.18|111.58|113.64|112.04|113.18|111.58|0
1634131800000|2021-10-13 13:30:00|114.11|112.51|113.87|112.27|115.27|113.67|113.87|112.27|0
1634131810000|2021-10-13 13:30:10|113.52|111.92|112.71|111.11|113.64|112.04|112.71|111.11|0
1634131820000|2021-10-13 13:30:20|112.25|110.65|113.41|111.81|114.34|112.74|112.25|110.65|0
1634131830000|2021-10-13 13:30:30|113.52|111.92|113.41|111.81|113.52|111.92|113.18|111.58|0
1634131840000|2021-10-13 13:30:40|113.18|111.58|113.18|111.58|113.18|111.58|112.25|110.65|0
1634131850000|2021-10-13 13:30:50|112.94|111.34|112.94|111.34|113.64|112.04|112.94|111.34|0
1634131860000|2021-10-13 13:31:00|112.25|110.65|113.87|112.27|113.87|112.27|112.25|110.65|0
1634131870000|2021-10-13 13:31:10|114.1|112.5|115.03|113.43|115.03|113.43|114.1|112.5|0
1634131880000|2021-10-13 13:31:20|114.8|113.2|115.73|114.13|115.73|114.13|114.8|113.2|0
1634131890000|2021-10-13 13:31:30|116.2|114.6|114.57|112.97|116.2|114.6|114.57|112.97|0
1634131900000|2021-10-13 13:31:40|115.03|113.43|115.97|114.37|116.43|114.83|115.03|113.43|0
1634131910000|2021-10-13 13:31:50|115.73|114.13|116.43|114.83|116.43|114.83|115.73|114.13|0
1634131920000|2021-10-13 13:32:00|116.31|114.71|114.57|112.97|116.31|114.71|114.57|112.97|0
1634131930000|2021-10-13 13:32:10|114.91|113.31|113.87|112.27|114.91|113.31|113.87|112.27|0
1634131940000|2021-10-13 13:32:20|112.94|111.34|113.41|111.81|113.64|112.04|112.71|111.11|0
1634131950000|2021-10-13 13:32:30|112.94|111.34|112.04|110.44|113.64|112.04|112.04|110.44|0
1634131960000|2021-10-13 13:32:40|111.58|109.98|111.35|109.75|111.58|109.98|110.89|109.29|0
1634131970000|2021-10-13 13:32:50|112.27|110.67|111.58|109.98|112.27|110.67|110.89|109.29|0
1634131980000|2021-10-13 13:33:00|112.27|110.67|112.04|110.44|112.27|110.67|111.35|109.75|0
1634131990000|2021-10-13 13:33:10|112.73|111.13|112.27|110.67|112.73|111.13|111.81|110.21|0
1634132000000|2021-10-13 13:33:20|112.5|110.9|113.19|111.59|113.19|111.59|112.5|110.9|0
1634132010000|2021-10-13 13:33:30|113.65|112.05|112.04|110.44|113.65|112.05|112.04|110.44|0
1634132020000|2021-10-13 13:33:40|112.27|110.67|112.96|111.36|112.96|111.36|112.27|110.67|0
1634132030000|2021-10-13 13:33:50|112.73|111.13|114.58|112.98|114.58|112.98|112.73|111.13|0
1634132040000|2021-10-13 13:34:00|114.35|112.75|114.35|112.75|114.81|113.21|114.35|112.75|0
1634132050000|2021-10-13 13:34:10|114.58|112.98|114.11|112.51|114.58|112.98|113.88|112.28|0
1634132060000|2021-10-13 13:34:20|114.81|113.21|114.81|113.21|114.81|113.21|114.81|113.21|0
1634132070000|2021-10-13 13:34:30|114.58|112.98|114.11|112.51|114.58|112.98|113.65|112.05|0
1634132080000|2021-10-13 13:34:40|113.88|112.28|113.88|112.28|114.11|112.51|113.88|112.28|0
1634132090000|2021-10-13 13:34:50|114.22|112.62|113.65|112.05|114.22|112.62|113.65|112.05|0
1634132100000|2021-10-13 13:35:00|113.42|111.82|113.65|112.05|113.88|112.28|113.42|111.82|0
1634132110000|2021-10-13 13:35:10|114.81|113.21|114.34|112.74|115.38|113.78|114.34|112.74|0
1634132120000|2021-10-13 13:35:20|114.11|112.51|114.34|112.74|114.34|112.74|113.88|112.28|0
1634132130000|2021-10-13 13:35:30|114.81|113.21|115.73|114.13|115.96|114.36|114.81|113.21|0
1634132140000|2021-10-13 13:35:40|116.43|114.83|116.89|115.29|116.89|115.29|116.2|114.6|0
1634132150000|2021-10-13 13:35:50|117.13|115.53|116.43|114.83|117.13|115.53|116.43|114.83|0
1634132160000|2021-10-13 13:36:00|116.89|115.29|116.89|115.29|116.89|115.29|116.66|115.06|0
1634132170000|2021-10-13 13:36:10|117.12|115.52|117.12|115.52|117.12|115.52|117.12|115.52|0
1634132180000|2021-10-13 13:36:20|116.89|115.29|116.89|115.29|116.89|115.29|116.89|115.29|0
1634132190000|2021-10-13 13:36:30|117.12|115.52|117.12|115.52|117.12|115.52|116.89|115.29|0
1634132200000|2021-10-13 13:36:40|116.89|115.29|116.19|114.59|116.89|115.29|116.19|114.59|0
1634132210000|2021-10-13 13:36:50|116.89|115.29|116.66|115.06|116.89|115.29|116.66|115.06|0
1634132220000|2021-10-13 13:37:00|116.89|115.29|117.12|115.52|117.12|115.52|116.89|115.29|0
1634132230000|2021-10-13 13:37:10|116.89|115.29|116.66|115.06|116.89|115.29|115.96|114.36|0
1634132240000|2021-10-13 13:37:20|116.43|114.83|115.96|114.36|116.66|115.06|115.96|114.36|0
1634132250000|2021-10-13 13:37:30|116.19|114.59|116.42|114.82|116.66|115.06|116.19|114.59|0
1634132260000|2021-10-13 13:37:40|116.19|114.59|116.89|115.29|116.89|115.29|116.19|114.59|0
1634132270000|2021-10-13 13:37:50|116.66|115.06|117.12|115.52|117.12|115.52|116.66|115.06|0
1634132280000|2021-10-13 13:38:00|116.66|115.06|115.96|114.36|116.66|115.06|115.96|114.36|0
1634132290000|2021-10-13 13:38:10|115.5|113.9|115.73|114.13|115.73|114.13|115.5|113.9|0
1634132300000|2021-10-13 13:38:20|115.96|114.36|115.96|114.36|115.96|114.36|115.73|114.13|0
1634132310000|2021-10-13 13:38:30|115.73|114.13|114.34|112.74|115.96|114.36|114.34|112.74|0
1634132320000|2021-10-13 13:38:40|114.57|112.97|114.8|113.2|114.8|113.2|114.34|112.74|0
1634132330000|2021-10-13 13:38:50|115.03|113.43|114.34|112.74|115.03|113.43|114.34|112.74|0
1634132340000|2021-10-13 13:39:00|113.52|111.92|114.8|113.2|114.8|113.2|113.52|111.92|0
1634132350000|2021-10-13 13:39:10|115.26|113.66|116.19|114.59|116.19|114.59|115.26|113.66|0
1634132360000|2021-10-13 13:39:20|116.42|114.82|115.72|114.12|116.42|114.82|115.72|114.12|0
1634132370000|2021-10-13 13:39:30|115.96|114.36|115.03|113.43|115.96|114.36|115.03|113.43|0
1634132380000|2021-10-13 13:39:40|115.72|114.12|116.19|114.59|116.19|114.59|115.72|114.12|0
1634132390000|2021-10-13 13:39:50|115.72|114.12|117.12|115.52|117.12|115.52|115.72|114.12|0
1634132400000|2021-10-13 13:40:00|117.82|116.22|117.82|116.22|118.05|116.45|117.58|115.98|0
1634132410000|2021-10-13 13:40:10|117.58|115.98|116.65|115.05|117.58|115.98|116.65|115.05|0
1634132420000|2021-10-13 13:40:20|116.76|115.16|117.12|115.52|117.58|115.98|116.76|115.16|0
1634132430000|2021-10-13 13:40:30|117.58|115.98|117.35|115.75|117.58|115.98|117.12|115.52|0
1634132440000|2021-10-13 13:40:40|117.12|115.52|117.12|115.52|117.12|115.52|116.65|115.05|0
1634132450000|2021-10-13 13:40:50|116.88|115.28|117.35|115.75|117.35|115.75|116.88|115.28|0
1634132460000|2021-10-13 13:41:00|117.81|116.21|116.65|115.05|117.81|116.21|116.19|114.59|0
1634132470000|2021-10-13 13:41:10|116.88|115.28|115.72|114.12|116.88|115.28|115.72|114.12|0
1634132480000|2021-10-13 13:41:20|115.49|113.89|115.26|113.66|115.49|113.89|115.03|113.43|0
1634132490000|2021-10-13 13:41:30|115.03|113.43|115.03|113.43|115.03|113.43|114.79|113.19|0
1634132500000|2021-10-13 13:41:40|114.56|112.96|113.64|112.04|114.79|113.19|113.64|112.04|0
1634132510000|2021-10-13 13:41:50|113.87|112.27|113.18|111.58|114.1|112.5|113.18|111.58|0
1634132520000|2021-10-13 13:42:00|111.79|110.19|112.48|110.88|112.48|110.88|111.79|110.19|0
1634132530000|2021-10-13 13:42:10|113.18|111.58|113.41|111.81|113.41|111.81|113.18|111.58|0
1634132540000|2021-10-13 13:42:20|114.1|112.5|112.94|111.34|114.1|112.5|112.94|111.34|0
1634132550000|2021-10-13 13:42:30|113.17|111.57|112.02|110.42|113.29|111.69|112.02|110.42|0
1634132560000|2021-10-13 13:42:40|111.79|110.19|111.33|109.73|111.79|110.19|111.33|109.73|0
1634132570000|2021-10-13 13:42:50|111.1|109.5|110.64|109.04|111.33|109.73|110.64|109.04|0
1634132580000|2021-10-13 13:43:00|112.02|110.42|111.1|109.5|112.02|110.42|111.1|109.5|0
1634132590000|2021-10-13 13:43:10|110.41|108.81|109.27|107.67|110.41|108.81|109.04|107.44|0
1634132600000|2021-10-13 13:43:20|108.81|107.21|108.13|106.53|108.81|107.21|108.13|106.53|0
1634132610000|2021-10-13 13:43:30|109.27|107.67|109.27|107.67|109.27|107.67|108.58|106.98|0
1634132620000|2021-10-13 13:43:40|109.04|107.44|109.27|107.67|109.27|107.67|108.35|106.75|0
1634132630000|2021-10-13 13:43:50|109.72|108.12|108.58|106.98|109.72|108.12|108.35|106.75|0
1634132640000|2021-10-13 13:44:00|109.5|107.9|110.18|108.58|110.18|108.58|109.27|107.67|0
1634132650000|2021-10-13 13:44:10|109.27|107.67|109.95|108.35|109.95|108.35|109.27|107.67|0
1634132660000|2021-10-13 13:44:20|110.18|108.58|109.95|108.35|110.18|108.58|109.72|108.12|0
1634132670000|2021-10-13 13:44:30|110.18|108.58|110.64|109.04|110.64|109.04|110.18|108.58|0
1634132680000|2021-10-13 13:44:40|111.1|109.5|111.33|109.73|111.33|109.73|110.87|109.27|0
1634132690000|2021-10-13 13:44:50|110.87|109.27|110.64|109.04|111.33|109.73|110.64|109.04|0
1634132700000|2021-10-13 13:45:00|111.1|109.5|109.95|108.35|111.1|109.5|109.95|108.35|0
1634132710000|2021-10-13 13:45:10|110.41|108.81|110.18|108.58|110.41|108.81|109.49|107.89|0
1634132720000|2021-10-13 13:45:20|109.49|107.89|109.72|108.12|109.95|108.35|109.49|107.89|0
1634132730000|2021-10-13 13:45:30|110.18|108.58|110.87|109.27|111.1|109.5|110.18|108.58|0
1634132740000|2021-10-13 13:45:40|109.72|108.12|109.49|107.89|109.72|108.12|109.26|107.66|0
1634132750000|2021-10-13 13:45:50|109.6|108|109.14|107.54|109.72|108.12|109.14|107.54|0
1634132760000|2021-10-13 13:46:00|109.03|107.43|107.44|105.84|109.03|107.43|107.44|105.84|0
1634132770000|2021-10-13 13:46:10|108.35|106.75|109.26|107.66|109.26|107.66|108.35|106.75|0
1634132780000|2021-10-13 13:46:20|109.6|108|109.6|108|109.6|108|109.6|108|0
1634132790000|2021-10-13 13:46:30|109.26|107.66|109.83|108.23|109.95|108.35|109.26|107.66|0
1634132800000|2021-10-13 13:46:40|109.26|107.66|110.06|108.46|110.18|108.58|109.26|107.66|0
1634132810000|2021-10-13 13:46:50|109.72|108.12|108.35|106.75|109.72|108.12|108.35|106.75|0
1634132820000|2021-10-13 13:47:00|108.8|107.2|109.14|107.54|109.49|107.89|108.8|107.2|0
1634132830000|2021-10-13 13:47:10|108.8|107.2|109.95|108.35|109.95|108.35|108.8|107.2|0
1634132840000|2021-10-13 13:47:20|109.72|108.12|109.72|108.12|109.95|108.35|109.49|107.89|0
1634132850000|2021-10-13 13:47:30|109.26|107.66|109.26|107.66|109.26|107.66|109.03|107.43|0
1634132860000|2021-10-13 13:47:40|109.03|107.43|108.12|106.52|109.03|107.43|108.12|106.52|0
1634132870000|2021-10-13 13:47:50|107.66|106.06|107.2|105.6|107.66|106.06|107.2|105.6|0
1634132880000|2021-10-13 13:48:00|107.89|106.29|108.12|106.52|108.12|106.52|107.66|106.06|0
1634132890000|2021-10-13 13:48:10|107.43|105.83|107.43|105.83|107.43|105.83|107.2|105.6|0
1634132900000|2021-10-13 13:48:20|106.98|105.38|106.75|105.15|106.98|105.38|106.29|104.69|0
1634132910000|2021-10-13 13:48:30|106.52|104.92|105.61|104.01|106.52|104.92|105.61|104.01|0
1634132920000|2021-10-13 13:48:40|106.29|104.69|104.26|102.66|106.29|104.69|104.26|102.66|0
1634132930000|2021-10-13 13:48:50|105.16|103.56|103.8|102.2|105.16|103.56|103.8|102.2|0
1634132940000|2021-10-13 13:49:00|104.36|102.76|105.61|104.01|105.61|104.01|104.36|102.76|0
1634132950000|2021-10-13 13:49:10|105.84|104.24|104.48|102.88|106.07|104.47|104.48|102.88|0
1634132960000|2021-10-13 13:49:20|104.93|103.33|104.03|102.43|105.16|103.56|104.03|102.43|0
1634132970000|2021-10-13 13:49:30|103.8|102.2|103.8|102.2|104.25|102.65|103.8|102.2|0
1634132980000|2021-10-13 13:49:40|103.35|101.75|102.23|100.63|103.35|101.75|102.23|100.63|0
1634132990000|2021-10-13 13:49:50|102|100.4|102|100.4|102.67|101.07|102|100.4|0
1634133000000|2021-10-13 13:50:00|101.33|99.73|102.22|100.62|102.45|100.85|101.33|99.73|0
1634133010000|2021-10-13 13:50:10|102|100.4|101.1|99.5|102|100.4|100.88|99.28|0
1634133020000|2021-10-13 13:50:20|100.88|99.28|101.33|99.73|102.22|100.62|100.88|99.28|0
1634133030000|2021-10-13 13:50:30|102|100.4|102.45|100.85|102.45|100.85|102|100.4|0
1634133040000|2021-10-13 13:50:40|102.22|100.62|101.77|100.17|102.22|100.62|101.55|99.95|0
1634133050000|2021-10-13 13:50:50|101.1|99.5|101.77|100.17|101.77|100.17|101.1|99.5|0
1634133060000|2021-10-13 13:51:00|100.65|99.05|101.33|99.73|101.33|99.73|100.65|99.05|0
1634133070000|2021-10-13 13:51:10|102|100.4|101.32|99.72|102.22|100.62|101.32|99.72|0
1634133080000|2021-10-13 13:51:20|102|100.4|101.1|99.5|102|100.4|101.1|99.5|0
1634133090000|2021-10-13 13:51:30|101.77|100.17|100.88|99.28|101.77|100.17|100.88|99.28|0
1634133100000|2021-10-13 13:51:40|100.21|98.61|99.31|97.71|100.43|98.83|99.31|97.71|0
1634133110000|2021-10-13 13:51:50|99.76|98.16|100.65|99.05|100.65|99.05|99.76|98.16|0
1634133120000|2021-10-13 13:52:00|99.98|98.38|100.2|98.6|100.2|98.6|99.53|97.93|0
1634133130000|2021-10-13 13:52:10|99.76|98.16|99.76|98.16|99.76|98.16|99.42|97.82|0
1634133140000|2021-10-13 13:52:20|99.53|97.93|99.98|98.38|99.98|98.38|99.31|97.71|0
1634133150000|2021-10-13 13:52:30|99.76|98.16|99.53|97.93|99.76|98.16|99.53|97.93|0
1634133160000|2021-10-13 13:52:40|99.76|98.16|98.86|97.26|99.76|98.16|98.86|97.26|0
1634133170000|2021-10-13 13:52:50|99.09|97.49|100.2|98.6|100.2|98.6|99.09|97.49|0
1634133180000|2021-10-13 13:53:00|99.98|98.38|101.32|99.72|101.32|99.72|99.98|98.38|0
1634133190000|2021-10-13 13:53:10|101.54|99.94|101.54|99.94|101.77|100.17|101.54|99.94|0
1634133200000|2021-10-13 13:53:20|101.32|99.72|101.99|100.39|101.99|100.39|101.1|99.5|0
1634133210000|2021-10-13 13:53:30|101.54|99.94|101.32|99.72|101.99|100.39|101.32|99.72|0
1634133220000|2021-10-13 13:53:40|100.87|99.27|100.2|98.6|100.87|99.27|100.2|98.6|0
1634133230000|2021-10-13 13:53:50|100.87|99.27|100.42|98.82|100.87|99.27|100.42|98.82|0
1634133240000|2021-10-13 13:54:00|99.98|98.38|100.87|99.27|100.87|99.27|99.98|98.38|0
1634133250000|2021-10-13 13:54:10|101.09|99.49|101.09|99.49|101.09|99.49|100.42|98.82|0
1634133260000|2021-10-13 13:54:20|100.65|99.05|99.75|98.15|100.65|99.05|99.75|98.15|0
1634133270000|2021-10-13 13:54:30|98.86|97.26|97.09|95.49|98.86|97.26|97.09|95.49|0
1634133280000|2021-10-13 13:54:40|97.53|95.93|97.31|95.71|97.53|95.93|97.31|95.71|0
1634133290000|2021-10-13 13:54:50|96.42|94.82|97.08|95.48|97.08|95.48|96.42|94.82|0
1634133300000|2021-10-13 13:55:00|96.86|95.26|96.64|95.04|96.86|95.26|96.42|94.82|0
1634133310000|2021-10-13 13:55:10|95.98|94.38|96.2|94.6|96.2|94.6|95.76|94.16|0
1634133320000|2021-10-13 13:55:20|97.08|95.48|97.08|95.48|97.53|95.93|97.08|95.48|0
1634133330000|2021-10-13 13:55:30|96.86|95.26|97.08|95.48|97.3|95.7|96.86|95.26|0
1634133340000|2021-10-13 13:55:40|96.42|94.82|96.64|95.04|96.64|95.04|96.42|94.82|0
1634133350000|2021-10-13 13:55:50|96.2|94.6|95.54|93.94|96.2|94.6|95.54|93.94|0
1634133360000|2021-10-13 13:56:00|95.32|93.72|96.64|95.04|96.64|95.04|95.32|93.72|0
1634133370000|2021-10-13 13:56:10|97.08|95.48|96.86|95.26|97.3|95.7|96.64|95.04|0
1634133380000|2021-10-13 13:56:20|97.08|95.48|96.64|95.04|97.08|95.48|96.64|95.04|0
1634133390000|2021-10-13 13:56:30|96.86|95.26|96.2|94.6|96.86|95.26|95.98|94.38|0
1634133400000|2021-10-13 13:56:40|96.42|94.82|96.42|94.82|96.64|95.04|95.53|93.93|0
1634133410000|2021-10-13 13:56:50|96.64|95.04|97.3|95.7|97.3|95.7|96.42|94.82|0
1634133420000|2021-10-13 13:57:00|97.74|96.14|97.74|96.14|97.74|96.14|97.74|96.14|0
1634133430000|2021-10-13 13:57:10|96.19|94.59|96.42|94.82|96.42|94.82|96.19|94.59|0
1634133440000|2021-10-13 13:57:20|96.19|94.59|96.64|95.04|96.64|95.04|95.75|94.15|0
1634133450000|2021-10-13 13:57:30|96.41|94.81|96.41|94.81|96.41|94.81|96.41|94.81|0
1634133460000|2021-10-13 13:57:40|96.86|95.26|96.86|95.26|97.3|95.7|96.86|95.26|0
1634133470000|2021-10-13 13:57:50|97.08|95.48|98.41|96.81|98.41|96.81|97.08|95.48|0
1634133480000|2021-10-13 13:58:00|98.29|96.69|98.63|97.03|98.63|97.03|98.29|96.69|0
1634133490000|2021-10-13 13:58:10|98.85|97.25|99.74|98.14|99.74|98.14|98.63|97.03|0
1634133500000|2021-10-13 13:58:20|99.52|97.92|99.3|97.7|99.96|98.36|99.3|97.7|0
1634133510000|2021-10-13 13:58:30|99.52|97.92|99.96|98.36|99.96|98.36|99.52|97.92|0
1634133520000|2021-10-13 13:58:40|100.41|98.81|101.08|99.48|101.08|99.48|100.41|98.81|0
1634133530000|2021-10-13 13:58:50|101.53|99.93|101.75|100.15|101.75|100.15|101.08|99.48|0
1634133540000|2021-10-13 13:59:00|101.53|99.93|101.08|99.48|101.53|99.93|101.08|99.48|0
1634133550000|2021-10-13 13:59:10|101.53|99.93|101.08|99.48|101.98|100.38|101.08|99.48|0
1634133560000|2021-10-13 13:59:20|100.63|99.03|100.07|98.47|100.63|99.03|100.07|98.47|0
1634133570000|2021-10-13 13:59:30|99.96|98.36|100.19|98.59|100.41|98.81|99.74|98.14|0
1634133580000|2021-10-13 13:59:40|100.63|99.03|100.18|98.58|100.63|99.03|100.18|98.58|0
1634133590000|2021-10-13 13:59:50|100.41|98.81|99.74|98.14|100.41|98.81|99.07|97.47|0
1634133600000|2021-10-13 14:00:00|98.62|97.02|99.07|97.47|99.96|98.36|98.62|97.02|0
1634133610000|2021-10-13 14:00:10|98.4|96.8|98.62|97.02|98.62|97.02|97.96|96.36|0
1634133620000|2021-10-13 14:00:20|98.4|96.8|99.29|97.69|99.29|97.69|98.4|96.8|0
1634133630000|2021-10-13 14:00:30|98.85|97.25|98.62|97.02|99.07|97.47|98.62|97.02|0
1634133640000|2021-10-13 14:00:40|98.4|96.8|97.51|95.91|98.4|96.8|97.51|95.91|0
1634133650000|2021-10-13 14:00:50|97.29|95.69|96.07|94.47|97.29|95.69|96.07|94.47|0
1634133660000|2021-10-13 14:01:00|96.63|95.03|97.73|96.13|98.18|96.58|96.63|95.03|0
1634133670000|2021-10-13 14:01:10|98.18|96.58|98.4|96.8|98.4|96.8|97.95|96.35|0
1634133680000|2021-10-13 14:01:20|98.18|96.58|96.85|95.25|98.18|96.58|96.85|95.25|0
1634133690000|2021-10-13 14:01:30|97.51|95.91|96.4|94.8|97.73|96.13|96.4|94.8|0
1634133700000|2021-10-13 14:01:40|96.62|95.02|97.07|95.47|97.07|95.47|96.4|94.8|0
1634133710000|2021-10-13 14:01:50|96.62|95.02|97.07|95.47|97.07|95.47|96.4|94.8|0
1634133720000|2021-10-13 14:02:00|96.84|95.24|97.51|95.91|97.73|96.13|96.84|95.24|0
1634133730000|2021-10-13 14:02:10|98.17|96.57|97.06|95.46|98.4|96.8|97.06|95.46|0
1634133740000|2021-10-13 14:02:20|97.29|95.69|97.73|96.13|97.73|96.13|96.84|95.24|0
1634133750000|2021-10-13 14:02:30|96.84|95.24|97.17|95.57|97.51|95.91|96.84|95.24|0
1634133760000|2021-10-13 14:02:40|97.06|95.46|97.06|95.46|97.29|95.69|97.06|95.46|0
1634133770000|2021-10-13 14:02:50|97.51|95.91|97.39|95.79|97.95|96.35|97.39|95.79|0
1634133780000|2021-10-13 14:03:00|97.95|96.35|97.95|96.35|97.95|96.35|97.28|95.68|0
1634133790000|2021-10-13 14:03:10|97.28|95.68|96.62|95.02|97.28|95.68|96.62|95.02|0
1634133800000|2021-10-13 14:03:20|96.84|95.24|96.4|94.8|96.84|95.24|95.74|94.14|0
1634133810000|2021-10-13 14:03:30|95.96|94.36|96.18|94.58|96.4|94.8|95.74|94.14|0
1634133820000|2021-10-13 14:03:40|96.4|94.8|95.96|94.36|96.62|95.02|95.96|94.36|0
1634133830000|2021-10-13 14:03:50|95.74|94.14|95.96|94.36|96.18|94.58|95.74|94.14|0
1634133840000|2021-10-13 14:04:00|96.62|95.02|97.06|95.46|97.06|95.46|96.4|94.8|0
1634133850000|2021-10-13 14:04:10|97.28|95.68|97.5|95.9|97.5|95.9|97.28|95.68|0
1634133860000|2021-10-13 14:04:20|97.28|95.68|97.39|95.79|97.39|95.79|97.06|95.46|0
1634133870000|2021-10-13 14:04:30|97.5|95.9|97.95|96.35|97.95|96.35|97.28|95.68|0
1634133880000|2021-10-13 14:04:40|98.83|97.23|99.28|97.68|99.28|97.68|98.83|97.23|0
1634133890000|2021-10-13 14:04:50|99.06|97.46|99.95|98.35|99.95|98.35|99.06|97.46|0
1634133900000|2021-10-13 14:05:00|98.61|97.01|97.72|96.12|98.61|97.01|97.72|96.12|0
1634133910000|2021-10-13 14:05:10|97.28|95.68|97.5|95.9|97.5|95.9|97.28|95.68|0
1634133920000|2021-10-13 14:05:20|98.61|97.01|98.83|97.23|99.06|97.46|98.61|97.01|0
1634133930000|2021-10-13 14:05:30|99.28|97.68|98.83|97.23|99.5|97.9|98.61|97.01|0
1634133940000|2021-10-13 14:05:40|99.05|97.45|98.83|97.23|99.28|97.68|98.83|97.23|0
1634133950000|2021-10-13 14:05:50|98.39|96.79|97.94|96.34|98.39|96.79|97.94|96.34|0
1634133960000|2021-10-13 14:06:00|98.39|96.79|97.94|96.34|98.39|96.79|97.94|96.34|0
1634133970000|2021-10-13 14:06:10|97.5|95.9|97.94|96.34|98.16|96.56|97.5|95.9|0
1634133980000|2021-10-13 14:06:20|98.16|96.56|98.83|97.23|98.83|97.23|98.16|96.56|0
1634133990000|2021-10-13 14:06:30|99.05|97.45|98.16|96.56|99.05|97.45|98.16|96.56|0
1634134000000|2021-10-13 14:06:40|98.38|96.78|98.16|96.56|98.38|96.78|98.16|96.56|0
1634134010000|2021-10-13 14:06:50|97.94|96.34|97.5|95.9|98.16|96.56|97.5|95.9|0
1634134020000|2021-10-13 14:07:00|98.38|96.78|99.05|97.45|99.05|97.45|98.38|96.78|0
1634134030000|2021-10-13 14:07:10|99.38|97.78|98.16|96.56|99.38|97.78|98.16|96.56|0
1634134040000|2021-10-13 14:07:20|98.38|96.78|97.94|96.34|98.38|96.78|97.72|96.12|0
1634134050000|2021-10-13 14:07:30|98.38|96.78|98.38|96.78|98.38|96.78|98.16|96.56|0
1634134060000|2021-10-13 14:07:40|97.94|96.34|98.38|96.78|98.38|96.78|97.94|96.34|0
1634134070000|2021-10-13 14:07:50|97.94|96.34|97.49|95.89|97.94|96.34|97.49|95.89|0
1634134080000|2021-10-13 14:08:00|97.82|96.22|98.16|96.56|98.6|97|97.82|96.22|0
1634134090000|2021-10-13 14:08:10|98.38|96.78|98.83|97.23|99.05|97.45|98.38|96.78|0
1634134100000|2021-10-13 14:08:20|99.05|97.45|98.82|97.22|99.05|97.45|98.38|96.78|0
1634134110000|2021-10-13 14:08:30|98.38|96.78|98.6|97|99.05|97.45|98.38|96.78|0
1634134120000|2021-10-13 14:08:40|98.82|97.22|98.82|97.22|98.82|97.22|98.38|96.78|0
1634134130000|2021-10-13 14:08:50|99.05|97.45|98.82|97.22|99.05|97.45|98.82|97.22|0
1634134140000|2021-10-13 14:09:00|98.6|97|97.05|95.45|98.6|97|97.05|95.45|0
1634134150000|2021-10-13 14:09:10|96.83|95.23|96.38|94.78|96.93|95.33|96.38|94.78|0
1634134160000|2021-10-13 14:09:20|96.6|95|97.05|95.45|97.05|95.45|96.16|94.56|0
1634134170000|2021-10-13 14:09:30|96.6|95|96.38|94.78|96.6|95|96.16|94.56|0
1634134180000|2021-10-13 14:09:40|96.16|94.56|96.38|94.78|96.38|94.78|95.72|94.12|0
1634134190000|2021-10-13 14:09:50|96.6|95|96.6|95|96.6|95|96.38|94.78|0
1634134200000|2021-10-13 14:10:00|97.27|95.67|97.04|95.44|97.27|95.67|96.82|95.22|0
1634134210000|2021-10-13 14:10:10|96.82|95.22|97.93|96.33|97.93|96.33|96.82|95.22|0
1634134220000|2021-10-13 14:10:20|98.37|96.77|97.71|96.11|98.37|96.77|97.49|95.89|0
1634134230000|2021-10-13 14:10:30|97.15|95.55|96.6|95|97.15|95.55|96.6|95|0
1634134240000|2021-10-13 14:10:40|95.72|94.12|94.18|92.58|95.72|94.12|94.06|92.46|0
1634134250000|2021-10-13 14:10:50|94.4|92.8|92.86|91.26|94.4|92.8|92.86|91.26|0
1634134260000|2021-10-13 14:11:00|92.43|90.83|91.56|89.96|92.86|91.26|91.56|89.96|0
1634134270000|2021-10-13 14:11:10|90.91|89.31|90.69|89.09|91.34|89.74|90.69|89.09|0
1634134280000|2021-10-13 14:11:20|91.12|89.52|89.82|88.22|91.12|89.52|89.82|88.22|0
1634134290000|2021-10-13 14:11:30|89.39|87.79|87.89|86.29|89.82|88.22|87.89|86.29|0
1634134300000|2021-10-13 14:11:40|87.99|86.39|89.17|87.57|89.17|87.57|87.99|86.39|0
1634134310000|2021-10-13 14:11:50|88.31|86.71|88.31|86.71|88.53|86.93|88.1|86.5|0
1634134320000|2021-10-13 14:12:00|88.96|87.36|88.53|86.93|88.96|87.36|88.53|86.93|0
1634134330000|2021-10-13 14:12:10|88.31|86.71|89.39|87.79|89.39|87.79|88.31|86.71|0
1634134340000|2021-10-13 14:12:20|89.6|88|89.82|88.22|90.25|88.65|89.6|88|0
1634134350000|2021-10-13 14:12:30|88.96|87.36|88.96|87.36|88.96|87.36|88.96|87.36|0
1634134360000|2021-10-13 14:12:40|89.39|87.79|88.53|86.93|89.39|87.79|88.53|86.93|0
1634134370000|2021-10-13 14:12:50|88.31|86.71|87.45|85.85|88.31|86.71|87.45|85.85|0
1634134380000|2021-10-13 14:13:00|86.81|85.21|86.39|84.79|86.81|85.21|86.39|84.79|0
1634134390000|2021-10-13 14:13:10|87.45|85.85|87.34|85.74|87.67|86.07|86.81|85.21|0
1634134400000|2021-10-13 14:13:20|87.67|86.07|86.81|85.21|87.67|86.07|86.6|85|0
1634134410000|2021-10-13 14:13:30|87.24|85.64|87.67|86.07|87.88|86.28|87.24|85.64|0
1634134420000|2021-10-13 14:13:40|87.88|86.28|87.66|86.06|87.88|86.28|87.02|85.42|0
1634134430000|2021-10-13 14:13:50|87.24|85.64|86.81|85.21|87.24|85.64|86.81|85.21|0
1634134440000|2021-10-13 14:14:00|86.7|85.1|87.66|86.06|87.66|86.06|86.7|85.1|0
1634134450000|2021-10-13 14:14:10|87.45|85.85|87.88|86.28|87.88|86.28|87.45|85.85|0
1634134460000|2021-10-13 14:14:20|87.45|85.85|86.59|84.99|87.45|85.85|86.59|84.99|0
1634134470000|2021-10-13 14:14:30|86.38|84.78|85.74|84.14|86.38|84.78|85.11|83.51|0
1634134480000|2021-10-13 14:14:40|86.7|85.1|87.23|85.63|87.23|85.63|86.7|85.1|0
1634134490000|2021-10-13 14:14:50|87.34|85.74|87.88|86.28|87.88|86.28|87.34|85.74|0
1634134500000|2021-10-13 14:15:00|86.91|85.31|86.17|84.57|86.91|85.31|86.17|84.57|0
1634134510000|2021-10-13 14:15:10|86.59|84.99|86.27|84.67|86.59|84.99|85.74|84.14|0
1634134520000|2021-10-13 14:15:20|86.8|85.2|86.8|85.2|86.8|85.2|86.38|84.78|0
1634134530000|2021-10-13 14:15:30|87.23|85.63|87.66|86.06|88.3|86.7|87.23|85.63|0
1634134540000|2021-10-13 14:15:40|88.52|86.92|87.44|85.84|88.52|86.92|87.44|85.84|0
1634134550000|2021-10-13 14:15:50|86.8|85.2|87.23|85.63|87.44|85.84|86.8|85.2|0
1634134560000|2021-10-13 14:16:00|86.8|85.2|88.09|86.49|88.09|86.49|86.8|85.2|0
1634134570000|2021-10-13 14:16:10|88.52|86.92|88.52|86.92|88.52|86.92|88.3|86.7|0
1634134580000|2021-10-13 14:16:20|88.4|86.8|89.59|87.99|89.59|87.99|88.3|86.7|0
1634134590000|2021-10-13 14:16:30|90.24|88.64|90.46|88.86|90.46|88.86|90.24|88.64|0
1634134600000|2021-10-13 14:16:40|90.67|89.07|90.67|89.07|90.67|89.07|90.67|89.07|0
1634134610000|2021-10-13 14:16:50|91.11|89.51|91.21|89.61|91.21|89.61|90.46|88.86|0
1634134620000|2021-10-13 14:17:00|91.54|89.94|91.32|89.72|91.54|89.94|90.67|89.07|0
1634134630000|2021-10-13 14:17:10|90.89|89.29|90.67|89.07|91.1|89.5|90.67|89.07|0
1634134640000|2021-10-13 14:17:20|90.45|88.85|91.1|89.5|91.1|89.5|90.45|88.85|0
1634134650000|2021-10-13 14:17:30|91.32|89.72|90.35|88.75|91.32|89.72|90.35|88.75|0
1634134660000|2021-10-13 14:17:40|90.79|89.19|90.56|88.96|90.79|89.19|90.56|88.96|0
1634134670000|2021-10-13 14:17:50|90.89|89.29|90.78|89.18|90.89|89.29|90.34|88.74|0
1634134680000|2021-10-13 14:18:00|90.34|88.74|90.78|89.18|91|89.4|90.34|88.74|0
1634134690000|2021-10-13 14:18:10|90.56|88.96|90.23|88.63|90.56|88.96|90.23|88.63|0
1634134700000|2021-10-13 14:18:20|90.12|88.52|90.78|89.18|90.78|89.18|90.12|88.52|0
1634134710000|2021-10-13 14:18:30|91|89.4|91|89.4|91|89.4|90.34|88.74|0
1634134720000|2021-10-13 14:18:40|90.78|89.18|90.56|88.96|90.78|89.18|90.56|88.96|0
1634134730000|2021-10-13 14:18:50|90.34|88.74|90.56|88.96|90.56|88.96|90.34|88.74|0
1634134740000|2021-10-13 14:19:00|90.34|88.74|91.22|89.62|91.22|89.62|90.34|88.74|0
1634134750000|2021-10-13 14:19:10|91.44|89.84|92.11|90.51|92.33|90.73|91.44|89.84|0
1634134760000|2021-10-13 14:19:20|92.33|90.73|92.33|90.73|92.33|90.73|92.33|90.73|0
1634134770000|2021-10-13 14:19:30|92.1|90.5|92.77|91.17|92.77|91.17|92.1|90.5|0
1634134780000|2021-10-13 14:19:40|92.33|90.73|92.1|90.5|92.55|90.95|91.88|90.28|0
1634134790000|2021-10-13 14:19:50|91.77|90.17|92.55|90.95|92.55|90.95|91.77|90.17|0
1634134800000|2021-10-13 14:20:00|92.77|91.17|92.55|90.95|92.77|91.17|92.32|90.72|0
1634134810000|2021-10-13 14:20:10|92.32|90.72|92.77|91.17|92.77|91.17|91.66|90.06|0
1634134820000|2021-10-13 14:20:20|92.55|90.95|92.77|91.17|92.99|91.39|92.55|90.95|0
1634134830000|2021-10-13 14:20:30|92.99|91.39|93.21|91.61|93.21|91.61|92.32|90.72|0
1634134840000|2021-10-13 14:20:40|92.99|91.39|92.77|91.17|93.21|91.61|92.77|91.17|0
1634134850000|2021-10-13 14:20:50|92.54|90.94|91.66|90.06|92.54|90.94|91.66|90.06|0
1634134860000|2021-10-13 14:21:00|91.54|89.94|89.02|87.42|91.54|89.94|88.8|87.2|0
1634134870000|2021-10-13 14:21:10|88.91|87.31|89.24|87.64|89.24|87.64|88.36|86.76|0
1634134880000|2021-10-13 14:21:20|89.02|87.42|89.02|87.42|89.24|87.64|89.02|87.42|0
1634134890000|2021-10-13 14:21:30|88.8|87.2|89.02|87.42|89.24|87.64|88.8|87.2|0
1634134900000|2021-10-13 14:21:40|89.24|87.64|89.02|87.42|89.24|87.64|88.58|86.98|0
1634134910000|2021-10-13 14:21:50|88.8|87.2|88.58|86.98|89.02|87.42|88.58|86.98|0
1634134920000|2021-10-13 14:22:00|88.9|87.3|89.02|87.42|89.02|87.42|88.8|87.2|0
1634134930000|2021-10-13 14:22:10|88.58|86.98|88.8|87.2|88.8|87.2|88.58|86.98|0
1634134940000|2021-10-13 14:22:20|88.58|86.98|88.36|86.76|88.58|86.98|88.14|86.54|0
1634134950000|2021-10-13 14:22:30|88.58|86.98|90.11|88.51|90.11|88.51|88.58|86.98|0
1634134960000|2021-10-13 14:22:40|90|88.4|89.45|87.85|90|88.4|89.45|87.85|0
1634134970000|2021-10-13 14:22:50|89.01|87.41|89.23|87.63|89.45|87.85|89.01|87.41|0
1634134980000|2021-10-13 14:23:00|90.33|88.73|90.33|88.73|90.33|88.73|90.11|88.51|0
1634134990000|2021-10-13 14:23:10|89.89|88.29|89.89|88.29|90.11|88.51|89.67|88.07|0
1634135000000|2021-10-13 14:23:20|90.33|88.73|89.45|87.85|90.33|88.73|89.45|87.85|0
1634135010000|2021-10-13 14:23:30|88.79|87.19|88.36|86.76|88.79|87.19|88.36|86.76|0
1634135020000|2021-10-13 14:23:40|88.58|86.98|89.67|88.07|89.67|88.07|88.58|86.98|0
1634135030000|2021-10-13 14:23:50|89.45|87.85|90.33|88.73|90.33|88.73|89.45|87.85|0
1634135040000|2021-10-13 14:24:00|90.11|88.51|90.11|88.51|90.33|88.73|90.11|88.51|0
1634135050000|2021-10-13 14:24:10|90.55|88.95|91.43|89.83|91.65|90.05|90.55|88.95|0
1634135060000|2021-10-13 14:24:20|91.21|89.61|90.99|89.39|91.65|90.05|90.99|89.39|0
1634135070000|2021-10-13 14:24:30|91.21|89.61|91.43|89.83|91.43|89.83|90.99|89.39|0
1634135080000|2021-10-13 14:24:40|90.99|89.39|90.33|88.73|90.99|89.39|90.11|88.51|0
1634135090000|2021-10-13 14:24:50|89.89|88.29|89.67|88.07|90.11|88.51|89.67|88.07|0
1634135100000|2021-10-13 14:25:00|90.33|88.73|90.99|89.39|90.99|89.39|90.33|88.73|0
1634135110000|2021-10-13 14:25:10|90.55|88.95|91.65|90.05|91.87|90.27|90.55|88.95|0
1634135120000|2021-10-13 14:25:20|91.87|90.27|92.09|90.49|92.09|90.49|91.87|90.27|0
1634135130000|2021-10-13 14:25:30|92.2|90.6|92.09|90.49|92.31|90.71|92.09|90.49|0
1634135140000|2021-10-13 14:25:40|91.87|90.27|91.43|89.83|92.31|90.71|91.43|89.83|0
1634135150000|2021-10-13 14:25:50|91.2|89.6|90.32|88.72|91.2|89.6|90.32|88.72|0
1634135160000|2021-10-13 14:26:00|90.98|89.38|90.1|88.5|90.98|89.38|90.1|88.5|0
1634135170000|2021-10-13 14:26:10|90.76|89.16|90.98|89.38|91.31|89.71|90.76|89.16|0
1634135180000|2021-10-13 14:26:20|91.42|89.82|90.98|89.38|91.65|90.05|90.98|89.38|0
1634135190000|2021-10-13 14:26:30|90.76|89.16|91.87|90.27|91.87|90.27|90.76|89.16|0
1634135200000|2021-10-13 14:26:40|91.64|90.04|90.54|88.94|91.64|90.04|90.54|88.94|0
1634135210000|2021-10-13 14:26:50|90.98|89.38|90.76|89.16|90.98|89.38|90.76|89.16|0
1634135220000|2021-10-13 14:27:00|90.54|88.94|89.88|88.28|90.54|88.94|89.66|88.06|0
1634135230000|2021-10-13 14:27:10|90.32|88.72|91.42|89.82|91.42|89.82|90.32|88.72|0
1634135240000|2021-10-13 14:27:20|91.86|90.26|91.86|90.26|91.86|90.26|91.64|90.04|0
1634135250000|2021-10-13 14:27:30|91.2|89.6|91.42|89.82|91.86|90.26|91.2|89.6|0
1634135260000|2021-10-13 14:27:40|91.64|90.04|91.86|90.26|91.86|90.26|91.2|89.6|0
1634135270000|2021-10-13 14:27:50|91.42|89.82|90.98|89.38|91.42|89.82|90.76|89.16|0
1634135280000|2021-10-13 14:28:00|91.42|89.82|89.11|87.51|91.42|89.82|89.11|87.51|0
1634135290000|2021-10-13 14:28:10|89.22|87.62|88.34|86.74|89.22|87.62|88.13|86.53|0
1634135300000|2021-10-13 14:28:20|89|87.4|89|87.4|89.22|87.62|89|87.4|0
1634135310000|2021-10-13 14:28:30|88.78|87.18|88.13|86.53|88.78|87.18|88.13|86.53|0
1634135320000|2021-10-13 14:28:40|88.78|87.18|87.91|86.31|88.78|87.18|87.91|86.31|0
1634135330000|2021-10-13 14:28:50|87.25|85.65|86.82|85.22|87.36|85.76|86.82|85.22|0
1634135340000|2021-10-13 14:29:00|86.6|85|87.25|85.65|87.91|86.31|86.6|85|0
1634135350000|2021-10-13 14:29:10|87.47|85.87|88.78|87.18|88.78|87.18|87.47|85.87|0
1634135360000|2021-10-13 14:29:20|88.34|86.74|88.56|86.96|88.56|86.96|87.9|86.3|0
1634135370000|2021-10-13 14:29:30|88.34|86.74|88.12|86.52|88.34|86.74|88.12|86.52|0
1634135380000|2021-10-13 14:29:40|88.34|86.74|87.9|86.3|88.78|87.18|87.9|86.3|0
1634135390000|2021-10-13 14:29:50|88.01|86.41|87.9|86.3|88.12|86.52|87.9|86.3|0
1634135400000|2021-10-13 14:30:00|87.69|86.09|88.01|86.41|88.01|86.41|87.25|85.65|0
1634135410000|2021-10-13 14:30:10|88.34|86.74|88.12|86.52|88.56|86.96|88.12|86.52|0
1634135420000|2021-10-13 14:30:20|88.56|86.96|88.99|87.39|88.99|87.39|88.56|86.96|0
1634135430000|2021-10-13 14:30:30|88.78|87.18|90.09|88.49|90.09|88.49|88.78|87.18|0
1634135440000|2021-10-13 14:30:40|88.77|87.17|88.77|87.17|88.77|87.17|88.56|86.96|0
1634135450000|2021-10-13 14:30:50|88.56|86.96|88.77|87.17|88.77|87.17|88.56|86.96|0
1634135460000|2021-10-13 14:31:00|88.56|86.96|88.77|87.17|88.77|87.17|87.25|85.65|0
1634135470000|2021-10-13 14:31:10|88.56|86.96|88.34|86.74|88.56|86.96|87.9|86.3|0
1634135480000|2021-10-13 14:31:20|87.68|86.08|86.81|85.21|87.68|86.08|86.81|85.21|0
1634135490000|2021-10-13 14:31:30|86.38|84.78|87.9|86.3|87.9|86.3|86.38|84.78|0
1634135500000|2021-10-13 14:31:40|88.34|86.74|89.21|87.61|89.21|87.61|88.34|86.74|0
1634135510000|2021-10-13 14:31:50|89.65|88.05|89.87|88.27|89.87|88.27|89.65|88.05|0
1634135520000|2021-10-13 14:32:00|89.43|87.83|89.87|88.27|89.87|88.27|89.21|87.61|0
1634135530000|2021-10-13 14:32:10|89.43|87.83|90.09|88.49|90.09|88.49|89.43|87.83|0
1634135540000|2021-10-13 14:32:20|89.87|88.27|90.09|88.49|90.75|89.15|89.87|88.27|0
1634135550000|2021-10-13 14:32:30|89.87|88.27|89.65|88.05|89.87|88.27|89.43|87.83|0
1634135560000|2021-10-13 14:32:40|89.21|87.61|89.21|87.61|89.43|87.83|88.99|87.39|0
1634135570000|2021-10-13 14:32:50|88.99|87.39|89.21|87.61|89.21|87.61|88.99|87.39|0
1634135580000|2021-10-13 14:33:00|89.43|87.83|89.43|87.83|90.08|88.48|89.43|87.83|0
1634135590000|2021-10-13 14:33:10|89.21|87.61|90.52|88.92|90.52|88.92|88.99|87.39|0
1634135600000|2021-10-13 14:33:20|90.3|88.7|90.41|88.81|90.41|88.81|90.08|88.48|0
1634135610000|2021-10-13 14:33:30|90.74|89.14|92.07|90.47|92.07|90.47|90.74|89.14|0
1634135620000|2021-10-13 14:33:40|92.51|90.91|92.07|90.47|92.51|90.91|92.07|90.47|0
1634135630000|2021-10-13 14:33:50|92.29|90.69|92.07|90.47|92.29|90.69|92.07|90.47|0
1634135640000|2021-10-13 14:34:00|91.51|89.91|92.29|90.69|92.29|90.69|91.51|89.91|0
1634135650000|2021-10-13 14:34:10|92.73|91.13|93.62|92.02|93.62|92.02|92.73|91.13|0
1634135660000|2021-10-13 14:34:20|93.95|92.35|94.29|92.69|94.29|92.69|93.95|92.35|0
1634135670000|2021-10-13 14:34:30|94.07|92.47|94.07|92.47|94.07|92.47|93.84|92.24|0
1634135680000|2021-10-13 14:34:40|94.29|92.69|94.51|92.91|94.73|93.13|94.29|92.69|0
1634135690000|2021-10-13 14:34:50|95.18|93.58|95.4|93.8|95.4|93.8|94.96|93.36|0
1634135700000|2021-10-13 14:35:00|95.18|93.58|95.85|94.25|95.85|94.25|95.18|93.58|0
1634135710000|2021-10-13 14:35:10|95.63|94.03|95.4|93.8|95.63|94.03|95.4|93.8|0
1634135720000|2021-10-13 14:35:20|95.63|94.03|94.96|93.36|95.63|94.03|94.96|93.36|0
1634135730000|2021-10-13 14:35:30|94.73|93.13|94.96|93.36|95.18|93.58|94.73|93.13|0
1634135740000|2021-10-13 14:35:40|95.18|93.58|94.96|93.36|95.29|93.69|94.96|93.36|0
1634135750000|2021-10-13 14:35:50|94.73|93.13|95.18|93.58|95.18|93.58|94.73|93.13|0
1634135760000|2021-10-13 14:36:00|95.85|94.25|96.52|94.92|96.52|94.92|95.85|94.25|0
1634135770000|2021-10-13 14:36:10|96.07|94.47|96.75|95.15|96.75|95.15|96.07|94.47|0
1634135780000|2021-10-13 14:36:20|96.52|94.92|96.97|95.37|96.97|95.37|96.52|94.92|0
1634135790000|2021-10-13 14:36:30|97.42|95.82|97.65|96.05|97.65|96.05|97.42|95.82|0
1634135800000|2021-10-13 14:36:40|97.53|95.93|96.97|95.37|97.65|96.05|96.97|95.37|0
1634135810000|2021-10-13 14:36:50|97.2|95.6|97.19|95.59|97.2|95.6|96.97|95.37|0
1634135820000|2021-10-13 14:37:00|97.42|95.82|96.52|94.92|97.42|95.82|96.52|94.92|0
1634135830000|2021-10-13 14:37:10|94.73|93.13|94.73|93.13|94.73|93.13|94.73|93.13|0
1634135840000|2021-10-13 14:37:20|93.84|92.24|93.39|91.79|93.84|92.24|92.95|91.35|0
1634135850000|2021-10-13 14:37:30|93.61|92.01|94.06|92.46|94.28|92.68|93.61|92.01|0
1634135870000|2021-10-13 14:37:50|93.83|92.23|93.5|91.9|94.06|92.46|93.5|91.9|0
1634135880000|2021-10-13 14:38:00|93.83|92.23|94.5|92.9|94.5|92.9|93.83|92.23|0
1634135890000|2021-10-13 14:38:10|94.73|93.13|95.4|93.8|95.4|93.8|94.73|93.13|0
1634135900000|2021-10-13 14:38:20|95.17|93.57|95.17|93.57|95.4|93.8|95.17|93.57|0
1634135910000|2021-10-13 14:38:30|94.73|93.13|94.28|92.68|94.73|93.13|94.28|92.68|0
1634135920000|2021-10-13 14:38:40|94.5|92.9|94.28|92.68|94.5|92.9|94.28|92.68|0
1634135930000|2021-10-13 14:38:50|94.5|92.9|94.5|92.9|94.5|92.9|94.05|92.45|0
1634135940000|2021-10-13 14:39:00|94.72|93.12|94.95|93.35|94.95|93.35|94.72|93.12|0
1634135950000|2021-10-13 14:39:10|94.72|93.12|93.61|92.01|94.72|93.12|93.39|91.79|0
1634135960000|2021-10-13 14:39:20|93.83|92.23|93.16|91.56|93.83|92.23|93.16|91.56|0
1634135970000|2021-10-13 14:39:30|93.39|91.79|93.16|91.56|93.61|92.01|93.16|91.56|0
1634135980000|2021-10-13 14:39:40|92.94|91.34|93.61|92.01|93.83|92.23|92.94|91.34|0
1634135990000|2021-10-13 14:39:50|93.38|91.78|93.38|91.78|93.83|92.23|93.38|91.78|0
1634136000000|2021-10-13 14:40:00|92.72|91.12|93.49|91.89|93.49|91.89|92.72|91.12|0
1634136010000|2021-10-13 14:40:10|93.16|91.56|93.16|91.56|93.38|91.78|93.16|91.56|0
1634136020000|2021-10-13 14:40:20|93.61|92.01|92.72|91.12|93.61|92.01|92.72|91.12|0
1634136030000|2021-10-13 14:40:30|92.49|90.89|92.72|91.12|92.72|91.12|92.49|90.89|0
1634136040000|2021-10-13 14:40:40|93.61|92.01|94.72|93.12|94.72|93.12|93.61|92.01|0
1634136050000|2021-10-13 14:40:50|94.27|92.67|94.83|93.23|94.83|93.23|94.27|92.67|0
1634136060000|2021-10-13 14:41:00|94.94|93.34|94.27|92.67|94.94|93.34|94.05|92.45|0
1634136070000|2021-10-13 14:41:10|94.16|92.56|94.72|93.12|94.72|93.12|94.16|92.56|0
1634136080000|2021-10-13 14:41:20|94.49|92.89|94.49|92.89|94.49|92.89|94.49|92.89|0
1634136090000|2021-10-13 14:41:30|94.27|92.67|94.27|92.67|94.72|93.12|94.27|92.67|0
1634136100000|2021-10-13 14:41:40|94.49|92.89|94.38|92.78|94.49|92.89|94.27|92.67|0
1634136110000|2021-10-13 14:41:50|93.83|92.23|94.49|92.89|94.49|92.89|93.83|92.23|0
1634136120000|2021-10-13 14:42:00|94.94|93.34|95.16|93.56|95.16|93.56|94.72|93.12|0
1634136130000|2021-10-13 14:42:10|95.27|93.67|95.61|94.01|95.84|94.24|95.16|93.56|0
1634136140000|2021-10-13 14:42:20|95.39|93.79|96.06|94.46|96.06|94.46|95.39|93.79|0
1634136150000|2021-10-13 14:42:30|96.73|95.13|96.73|95.13|96.96|95.36|96.73|95.13|0
1634136160000|2021-10-13 14:42:40|96.84|95.24|96.73|95.13|96.96|95.36|96.73|95.13|0
1634136170000|2021-10-13 14:42:50|96.96|95.36|96.06|94.46|96.96|95.36|96.06|94.46|0
1634136180000|2021-10-13 14:43:00|96.17|94.57|96.28|94.68|96.28|94.68|96.06|94.46|0
1634136190000|2021-10-13 14:43:10|95.61|94.01|96.39|94.79|96.39|94.79|95.61|94.01|0
1634136200000|2021-10-13 14:43:20|96.28|94.68|96.06|94.46|96.28|94.68|95.83|94.23|0
1634136210000|2021-10-13 14:43:30|95.83|94.23|96.28|94.68|96.28|94.68|95.61|94.01|0
1634136220000|2021-10-13 14:43:40|96.51|94.91|96.95|95.35|96.95|95.35|96.51|94.91|0
1634136230000|2021-10-13 14:43:50|96.73|95.13|96.95|95.35|96.95|95.35|96.73|95.13|0
1634136240000|2021-10-13 14:44:00|97.18|95.58|97.63|96.03|97.63|96.03|96.95|95.35|0
1634136250000|2021-10-13 14:44:10|97.4|95.8|98.08|96.48|98.08|96.48|97.4|95.8|0
1634136260000|2021-10-13 14:44:20|98.53|96.93|99.21|97.61|99.21|97.61|98.53|96.93|0
1634136270000|2021-10-13 14:44:30|99.44|97.84|98.53|96.93|99.44|97.84|98.53|96.93|0
1634136280000|2021-10-13 14:44:40|98.98|97.38|98.3|96.7|98.98|97.38|98.3|96.7|0
1634136290000|2021-10-13 14:44:50|98.76|97.16|99.21|97.61|99.21|97.61|98.76|97.16|0
1634136300000|2021-10-13 14:45:00|99.43|97.83|99.89|98.29|99.89|98.29|98.98|97.38|0
1634136310000|2021-10-13 14:45:10|99.66|98.06|99.43|97.83|99.66|98.06|99.43|97.83|0
1634136320000|2021-10-13 14:45:20|99.66|98.06|98.3|96.7|99.66|98.06|98.3|96.7|0
1634136330000|2021-10-13 14:45:30|97.85|96.25|98.75|97.15|98.75|97.15|97.85|96.25|0
1634136340000|2021-10-13 14:45:40|99.21|97.61|99.66|98.06|99.89|98.29|99.21|97.61|0
1634136350000|2021-10-13 14:45:50|99.43|97.83|99.66|98.06|99.66|98.06|99.21|97.61|0
1634136360000|2021-10-13 14:46:00|99.43|97.83|100.22|98.62|100.22|98.62|99.43|97.83|0
1634136370000|2021-10-13 14:46:10|100.11|98.51|100.34|98.74|100.57|98.97|100.11|98.51|0
1634136380000|2021-10-13 14:46:20|100.11|98.51|99.43|97.83|100.11|98.51|99.43|97.83|0
1634136390000|2021-10-13 14:46:30|99.2|97.6|98.98|97.38|99.43|97.83|98.98|97.38|0
1634136400000|2021-10-13 14:46:40|99.43|97.83|99.31|97.71|99.43|97.83|99.2|97.6|0
1634136410000|2021-10-13 14:46:50|98.98|97.38|98.53|96.93|99.2|97.6|98.53|96.93|0
1634136420000|2021-10-13 14:47:00|98.98|97.38|98.98|97.38|99.2|97.6|98.98|97.38|0
1634136430000|2021-10-13 14:47:10|99.09|97.49|98.52|96.92|99.09|97.49|98.52|96.92|0
1634136440000|2021-10-13 14:47:20|98.75|97.15|99.2|97.6|99.66|98.06|98.75|97.15|0
1634136450000|2021-10-13 14:47:30|98.98|97.38|98.52|96.92|98.98|97.38|98.52|96.92|0
1634136460000|2021-10-13 14:47:40|98.75|97.15|98.98|97.38|99.2|97.6|98.75|97.15|0
1634136480000|2021-10-13 14:48:00|98.75|97.15|98.75|97.15|98.75|97.15|98.52|96.92|0
1634136490000|2021-10-13 14:48:10|98.18|96.58|97.84|96.24|98.18|96.58|97.62|96.02|0
1634136500000|2021-10-13 14:48:20|97.62|96.02|97.17|95.57|97.62|96.02|97.17|95.57|0
1634136510000|2021-10-13 14:48:30|97.5|95.9|97.17|95.57|97.5|95.9|97.17|95.57|0
1634136520000|2021-10-13 14:48:40|96.94|95.34|97.17|95.57|97.17|95.57|96.72|95.12|0
1634136530000|2021-10-13 14:48:50|96.94|95.34|96.94|95.34|96.94|95.34|96.94|95.34|0
1634136540000|2021-10-13 14:49:00|97.17|95.57|97.62|96.02|97.62|96.02|97.17|95.57|0
1634136550000|2021-10-13 14:49:10|97.73|96.13|97.84|96.24|97.84|96.24|97.39|95.79|0
1634136560000|2021-10-13 14:49:20|98.07|96.47|97.62|96.02|98.07|96.47|97.62|96.02|0
1634136570000|2021-10-13 14:49:30|97.84|96.24|97.17|95.57|97.84|96.24|97.17|95.57|0
1634136580000|2021-10-13 14:49:40|96.94|95.34|96.49|94.89|96.94|95.34|96.49|94.89|0
1634136590000|2021-10-13 14:49:50|96.72|95.12|97.39|95.79|97.62|96.02|96.72|95.12|0
1634136600000|2021-10-13 14:50:00|97.17|95.57|97.84|96.24|97.84|96.24|97.16|95.56|0
1634136610000|2021-10-13 14:50:10|98.29|96.69|98.07|96.47|98.29|96.69|98.07|96.47|0
1634136620000|2021-10-13 14:50:20|97.84|96.24|97.16|95.56|97.84|96.24|97.16|95.56|0
1634136630000|2021-10-13 14:50:30|97.39|95.79|97.61|96.01|97.84|96.24|97.39|95.79|0
1634136640000|2021-10-13 14:50:40|98.07|96.47|98.06|96.46|98.29|96.69|98.06|96.46|0
1634136650000|2021-10-13 14:50:50|98.29|96.69|98.06|96.46|98.29|96.69|98.06|96.46|0
1634136660000|2021-10-13 14:51:00|97.84|96.24|98.06|96.46|98.06|96.46|97.84|96.24|0
1634136670000|2021-10-13 14:51:10|98.17|96.57|97.84|96.24|98.17|96.57|97.84|96.24|0
1634136680000|2021-10-13 14:51:20|98.29|96.69|98.06|96.46|98.29|96.69|97.84|96.24|0
1634136690000|2021-10-13 14:51:30|98.17|96.57|98.29|96.69|98.29|96.69|98.06|96.46|0
1634136700000|2021-10-13 14:51:40|98.06|96.46|97.84|96.24|98.51|96.91|97.84|96.24|0
1634136710000|2021-10-13 14:51:50|97.61|96.01|98.29|96.69|98.51|96.91|97.61|96.01|0
1634136720000|2021-10-13 14:52:00|98.06|96.46|98.06|96.46|98.29|96.69|98.06|96.46|0
1634136730000|2021-10-13 14:52:10|98.51|96.91|98.06|96.46|98.51|96.91|97.84|96.24|0
1634136740000|2021-10-13 14:52:20|97.84|96.24|96.93|95.33|97.84|96.24|96.93|95.33|0
1634136750000|2021-10-13 14:52:30|96.71|95.11|96.71|95.11|97.16|95.56|96.26|94.66|0
1634136760000|2021-10-13 14:52:40|96.48|94.88|96.48|94.88|96.48|94.88|96.26|94.66|0
1634136770000|2021-10-13 14:52:50|96.71|95.11|96.93|95.33|97.16|95.56|96.71|95.11|0
1634136780000|2021-10-13 14:53:00|96.48|94.88|96.93|95.33|96.93|95.33|96.48|94.88|0
1634136790000|2021-10-13 14:53:10|96.48|94.88|96.03|94.43|96.71|95.11|96.03|94.43|0
1634136800000|2021-10-13 14:53:20|96.26|94.66|95.58|93.98|96.48|94.88|95.58|93.98|0
1634136810000|2021-10-13 14:53:30|95.36|93.76|95.58|93.98|95.58|93.98|95.36|93.76|0
1634136820000|2021-10-13 14:53:40|96.26|94.66|96.71|95.11|96.71|95.11|96.26|94.66|0
1634136830000|2021-10-13 14:53:50|96.48|94.88|96.26|94.66|96.71|95.11|96.26|94.66|0
1634136840000|2021-10-13 14:54:00|96.71|95.11|96.26|94.66|96.71|95.11|96.26|94.66|0
1634136850000|2021-10-13 14:54:10|96.71|95.11|95.58|93.98|96.93|95.33|95.58|93.98|0
1634136860000|2021-10-13 14:54:20|95.81|94.21|95.58|93.98|96.03|94.43|95.58|93.98|0
1634136870000|2021-10-13 14:54:30|95.36|93.76|95.36|93.76|95.36|93.76|94.91|93.31|0
1634136880000|2021-10-13 14:54:40|95.13|93.53|95.58|93.98|95.58|93.98|94.91|93.31|0
1634136890000|2021-10-13 14:54:50|95.36|93.76|95.36|93.76|95.36|93.76|95.13|93.53|0
1634136900000|2021-10-13 14:55:00|95.13|93.53|95.13|93.53|95.13|93.53|94.69|93.09|0
1634136910000|2021-10-13 14:55:10|95.36|93.76|95.8|94.2|96.03|94.43|95.36|93.76|0
1634136920000|2021-10-13 14:55:20|94.91|93.31|94.68|93.08|94.91|93.31|94.68|93.08|0
1634136930000|2021-10-13 14:55:30|94.34|92.74|94.24|92.64|94.34|92.74|94.01|92.41|0
1634136940000|2021-10-13 14:55:40|94.46|92.86|94.24|92.64|94.46|92.86|94.24|92.64|0
1634136950000|2021-10-13 14:55:50|94.01|92.41|95.13|93.53|95.13|93.53|94.01|92.41|0
1634136960000|2021-10-13 14:56:00|95.58|93.98|95.13|93.53|95.58|93.98|95.13|93.53|0
1634136970000|2021-10-13 14:56:10|95.35|93.75|94.68|93.08|95.35|93.75|94.68|93.08|0
1634136980000|2021-10-13 14:56:20|94.91|93.31|95.35|93.75|95.35|93.75|94.91|93.31|0
1634136990000|2021-10-13 14:56:30|95.13|93.53|94.91|93.31|95.35|93.75|94.91|93.31|0
1634137000000|2021-10-13 14:56:40|95.13|93.53|94.9|93.3|95.13|93.53|94.9|93.3|0
1634137010000|2021-10-13 14:56:50|94.68|93.08|94.9|93.3|94.9|93.3|94.68|93.08|0
1634137020000|2021-10-13 14:57:00|94.68|93.08|94.9|93.3|94.9|93.3|94.68|93.08|0
1634137030000|2021-10-13 14:57:10|95.13|93.53|94.46|92.86|95.13|93.53|94.46|92.86|0
1634137040000|2021-10-13 14:57:20|94.23|92.63|94.23|92.63|94.23|92.63|94.23|92.63|0
1634137050000|2021-10-13 14:57:30|94.01|92.41|94.46|92.86|94.46|92.86|94.01|92.41|0
1634137060000|2021-10-13 14:57:40|94.9|93.3|94.9|93.3|95.13|93.53|94.9|93.3|0
1634137070000|2021-10-13 14:57:50|95.57|93.97|95.46|93.86|95.8|94.2|95.46|93.86|0
1634137080000|2021-10-13 14:58:00|95.35|93.75|95.8|94.2|96.02|94.42|95.35|93.75|0
1634137090000|2021-10-13 14:58:10|96.02|94.42|96.25|94.65|96.7|95.1|96.02|94.42|0
1634137100000|2021-10-13 14:58:20|96.02|94.42|95.35|93.75|96.02|94.42|95.12|93.52|0
1634137110000|2021-10-13 14:58:30|94.9|93.3|94.45|92.85|94.9|93.3|94.45|92.85|0
1634137120000|2021-10-13 14:58:40|94.68|93.08|94.45|92.85|94.68|93.08|94.45|92.85|0
1634137130000|2021-10-13 14:58:50|94.23|92.63|94.23|92.63|94.23|92.63|94.01|92.41|0
1634137140000|2021-10-13 14:59:00|94.01|92.41|94.23|92.63|94.23|92.63|94.01|92.41|0
1634137150000|2021-10-13 14:59:10|94.01|92.41|94.68|93.08|94.68|93.08|94.01|92.41|0
1634137160000|2021-10-13 14:59:20|95.12|93.52|95.35|93.75|95.35|93.75|95.12|93.52|0
1634137170000|2021-10-13 14:59:30|95.12|93.52|94.67|93.07|95.12|93.52|94.67|93.07|0
1634137180000|2021-10-13 14:59:40|94.9|93.3|94.45|92.85|95.12|93.52|94.45|92.85|0
1634137190000|2021-10-13 14:59:50|94.9|93.3|94.45|92.85|94.9|93.3|94.45|92.85|0
1634137200000|2021-10-13 15:00:00|95.57|93.97|95.34|93.74|95.79|94.19|95.34|93.74|0
1634137210000|2021-10-13 15:00:10|95.23|93.63|94.67|93.07|95.23|93.63|94.23|92.63|0
1634137220000|2021-10-13 15:00:20|95.12|93.52|95.34|93.74|95.57|93.97|95.12|93.52|0
1634137230000|2021-10-13 15:00:30|95.57|93.97|95.79|94.19|96.02|94.42|95.57|93.97|0
1634137240000|2021-10-13 15:00:40|96.24|94.64|96.02|94.42|96.47|94.87|96.02|94.42|0
1634137250000|2021-10-13 15:00:50|96.24|94.64|97.14|95.54|97.37|95.77|96.24|94.64|0
1634137260000|2021-10-13 15:01:00|97.02|95.42|97.59|95.99|97.59|95.99|97.02|95.42|0
1634137270000|2021-10-13 15:01:10|98.04|96.44|97.82|96.22|98.04|96.44|97.59|95.99|0
1634137280000|2021-10-13 15:01:20|97.59|95.99|97.82|96.22|97.82|96.22|97.36|95.76|0
1634137290000|2021-10-13 15:01:30|97.81|96.21|97.59|95.99|98.04|96.44|97.59|95.99|0
1634137300000|2021-10-13 15:01:40|97.36|95.76|97.14|95.54|97.36|95.76|96.91|95.31|0
1634137310000|2021-10-13 15:01:50|96.69|95.09|96.69|95.09|96.69|95.09|96.46|94.86|0
1634137320000|2021-10-13 15:02:00|96.46|94.86|96.69|95.09|96.69|95.09|96.24|94.64|0
1634137330000|2021-10-13 15:02:10|96.46|94.86|95.56|93.96|96.69|95.09|95.56|93.96|0
1634137340000|2021-10-13 15:02:20|95.34|93.74|95.56|93.96|95.56|93.96|95.34|93.74|0
1634137350000|2021-10-13 15:02:30|95.79|94.19|96.69|95.09|96.69|95.09|95.79|94.19|0
1634137360000|2021-10-13 15:02:40|97.14|95.54|97.14|95.54|97.14|95.54|97.14|95.54|0
1634137370000|2021-10-13 15:02:50|97.36|95.76|97.59|95.99|97.81|96.21|97.36|95.76|0
1634137380000|2021-10-13 15:03:00|97.81|96.21|98.04|96.44|98.49|96.89|97.81|96.21|0
1634137390000|2021-10-13 15:03:10|97.81|96.21|97.59|95.99|98.04|96.44|97.59|95.99|0
1634137400000|2021-10-13 15:03:20|97.58|95.98|97.58|95.98|97.58|95.98|97.58|95.98|0
1634137410000|2021-10-13 15:03:30|97.81|96.21|98.49|96.89|98.49|96.89|97.58|95.98|0
1634137420000|2021-10-13 15:03:40|98.6|97|98.04|96.44|98.6|97|98.04|96.44|0
1634137430000|2021-10-13 15:03:50|98.26|96.66|98.26|96.66|98.26|96.66|98.26|96.66|0
1634137440000|2021-10-13 15:04:00|98.49|96.89|98.71|97.11|98.71|97.11|98.26|96.66|0
1634137450000|2021-10-13 15:04:10|98.94|97.34|98.49|96.89|98.94|97.34|98.49|96.89|0
1634137460000|2021-10-13 15:04:20|98.71|97.11|98.26|96.66|98.71|97.11|98.26|96.66|0
1634137470000|2021-10-13 15:04:30|98.03|96.43|98.03|96.43|98.26|96.66|98.03|96.43|0
1634137480000|2021-10-13 15:04:40|98.26|96.66|97.81|96.21|98.26|96.66|97.58|95.98|0
1634137490000|2021-10-13 15:04:50|98.26|96.66|98.03|96.43|98.26|96.66|98.03|96.43|0
1634137500000|2021-10-13 15:05:00|98.26|96.66|98.26|96.66|98.26|96.66|97.81|96.21|0
1634137510000|2021-10-13 15:05:10|98.48|96.88|97.81|96.21|98.48|96.88|97.81|96.21|0
1634137520000|2021-10-13 15:05:20|97.58|95.98|98.71|97.11|98.71|97.11|97.58|95.98|0
1634137530000|2021-10-13 15:05:30|98.48|96.88|99.39|97.79|99.39|97.79|98.48|96.88|0
1634137540000|2021-10-13 15:05:40|99.16|97.56|99.16|97.56|99.16|97.56|99.16|97.56|0
1634137550000|2021-10-13 15:05:50|99.84|98.24|100.07|98.47|100.52|98.92|99.84|98.24|0
1634137560000|2021-10-13 15:06:00|100.3|98.7|99.84|98.24|100.3|98.7|99.62|98.02|0
1634137570000|2021-10-13 15:06:10|99.61|98.01|99.39|97.79|99.61|98.01|99.39|97.79|0
1634137580000|2021-10-13 15:06:20|99.16|97.56|99.16|97.56|99.39|97.79|99.16|97.56|0
1634137590000|2021-10-13 15:06:30|99.61|98.01|99.61|98.01|99.84|98.24|99.39|97.79|0
1634137600000|2021-10-13 15:06:40|99.84|98.24|99.61|98.01|99.84|98.24|99.61|98.01|0
1634137610000|2021-10-13 15:06:50|99.84|98.24|100.07|98.47|100.29|98.69|99.84|98.24|0
1634137620000|2021-10-13 15:07:00|99.84|98.24|99.84|98.24|99.84|98.24|99.16|97.56|0
1634137630000|2021-10-13 15:07:10|99.61|98.01|99.84|98.24|99.84|98.24|99.61|98.01|0
1634137640000|2021-10-13 15:07:20|99.61|98.01|99.16|97.56|99.61|98.01|99.16|97.56|0
1634137650000|2021-10-13 15:07:30|99.39|97.79|99.38|97.78|99.39|97.79|99.16|97.56|0
1634137660000|2021-10-13 15:07:40|99.16|97.56|99.16|97.56|99.38|97.78|99.16|97.56|0
1634137670000|2021-10-13 15:07:50|98.7|97.1|98.93|97.33|98.93|97.33|98.7|97.1|0
1634137680000|2021-10-13 15:08:00|98.7|97.1|98.7|97.1|98.7|97.1|98.7|97.1|0
1634137690000|2021-10-13 15:08:10|98.48|96.88|98.93|97.33|98.93|97.33|98.48|96.88|0
1634137700000|2021-10-13 15:08:20|98.7|97.1|98.59|96.99|98.93|97.33|98.59|96.99|0
1634137710000|2021-10-13 15:08:30|98.25|96.65|97.8|96.2|98.25|96.65|97.8|96.2|0
1634137720000|2021-10-13 15:08:40|98.02|96.42|98.25|96.65|98.25|96.65|97.57|95.97|0
1634137730000|2021-10-13 15:08:50|97.57|95.97|98.18|96.58|98.18|96.58|97.57|95.97|0
1634137740000|2021-10-13 15:09:00|97.5|95.9|97.27|95.67|97.5|95.9|97.27|95.67|0
1634137750000|2021-10-13 15:09:10|97.5|95.9|97.95|96.35|97.95|96.35|97.5|95.9|0
1634137760000|2021-10-13 15:09:20|98.18|96.58|98.4|96.8|98.4|96.8|98.18|96.58|0
1634137770000|2021-10-13 15:09:30|98.63|97.03|98.4|96.8|98.63|97.03|98.4|96.8|0
1634137780000|2021-10-13 15:09:40|98.63|97.03|98.4|96.8|98.86|97.26|98.4|96.8|0
1634137790000|2021-10-13 15:09:50|98.18|96.58|97.95|96.35|98.18|96.58|97.95|96.35|0
1634137800000|2021-10-13 15:10:00|98.18|96.58|98.18|96.58|98.63|97.03|98.18|96.58|0
1634137810000|2021-10-13 15:10:10|97.72|96.12|97.27|95.67|97.72|96.12|97.27|95.67|0
1634137820000|2021-10-13 15:10:20|96.82|95.22|96.59|94.99|96.82|95.22|96.37|94.77|0
1634137830000|2021-10-13 15:10:30|96.03|94.43|96.59|94.99|96.59|94.99|96.03|94.43|0
1634137840000|2021-10-13 15:10:40|96.14|94.54|96.37|94.77|96.37|94.77|96.14|94.54|0
1634137850000|2021-10-13 15:10:50|97.05|95.45|97.04|95.44|97.05|95.45|97.04|95.44|0
1634137860000|2021-10-13 15:11:00|97.72|96.12|98.63|97.03|98.63|97.03|97.72|96.12|0
1634137870000|2021-10-13 15:11:10|98.4|96.8|98.85|97.25|98.85|97.25|98.4|96.8|0
1634137880000|2021-10-13 15:11:20|98.63|97.03|99.08|97.48|99.08|97.48|98.63|97.03|0
1634137890000|2021-10-13 15:11:30|98.85|97.25|98.4|96.8|98.85|97.25|98.4|96.8|0
1634137900000|2021-10-13 15:11:40|98.85|97.25|98.63|97.03|98.85|97.25|98.63|97.03|0
1634137910000|2021-10-13 15:11:50|98.4|96.8|97.95|96.35|98.4|96.8|97.72|96.12|0
1634137920000|2021-10-13 15:12:00|98.17|96.57|98.4|96.8|98.4|96.8|98.17|96.57|0
1634137930000|2021-10-13 15:12:10|98.63|97.03|98.85|97.25|98.85|97.25|98.4|96.8|0
1634137940000|2021-10-13 15:12:20|98.63|97.03|99.08|97.48|99.53|97.93|98.63|97.03|0
1634137950000|2021-10-13 15:12:30|98.96|97.36|99.31|97.71|99.31|97.71|98.96|97.36|0
1634137960000|2021-10-13 15:12:40|98.85|97.25|98.85|97.25|99.08|97.48|98.4|96.8|0
1634137970000|2021-10-13 15:12:50|99.08|97.48|99.08|97.48|99.3|97.7|99.08|97.48|0
1634137980000|2021-10-13 15:13:00|99.3|97.7|99.08|97.48|99.3|97.7|98.62|97.02|0
1634137990000|2021-10-13 15:13:10|99.3|97.7|99.08|97.48|99.3|97.7|98.85|97.25|0
1634138000000|2021-10-13 15:13:20|98.62|97.02|98.85|97.25|98.85|97.25|98.62|97.02|0
1634138010000|2021-10-13 15:13:30|98.62|97.02|98.85|97.25|99.08|97.48|98.62|97.02|0
1634138020000|2021-10-13 15:13:40|98.4|96.8|98.4|96.8|98.4|96.8|98.17|96.57|0
1634138030000|2021-10-13 15:13:50|97.94|96.34|97.49|95.89|97.94|96.34|97.49|95.89|0
1634138040000|2021-10-13 15:14:00|97.72|96.12|97.72|96.12|97.72|96.12|97.49|95.89|0
1634138050000|2021-10-13 15:14:10|97.82|96.22|97.94|96.34|98.17|96.57|97.72|96.12|0
1634138060000|2021-10-13 15:14:20|98.17|96.57|97.94|96.34|98.28|96.68|97.94|96.34|0
1634138070000|2021-10-13 15:14:30|97.71|96.11|97.94|96.34|97.94|96.34|97.49|95.89|0
1634138080000|2021-10-13 15:14:40|98.39|96.79|98.28|96.68|98.39|96.79|98.28|96.68|0
1634138090000|2021-10-13 15:14:50|98.39|96.79|98.39|96.79|98.5|96.9|98.39|96.79|0
1634138100000|2021-10-13 15:15:00|98.62|97.02|98.62|97.02|98.85|97.25|98.62|97.02|0
1634138110000|2021-10-13 15:15:10|98.85|97.25|98.62|97.02|98.85|97.25|98.17|96.57|0
1634138120000|2021-10-13 15:15:20|99.07|97.47|99.75|98.15|99.75|98.15|99.07|97.47|0
1634138130000|2021-10-13 15:15:30|100.21|98.61|100.21|98.61|100.44|98.84|100.21|98.61|0
1634138140000|2021-10-13 15:15:40|99.98|98.38|99.3|97.7|99.98|98.38|99.07|97.47|0
1634138150000|2021-10-13 15:15:50|99.53|97.93|99.75|98.15|99.75|98.15|99.53|97.93|0
1634138160000|2021-10-13 15:16:00|99.07|97.47|99.07|97.47|99.07|97.47|99.07|97.47|0
1634138170000|2021-10-13 15:16:10|99.52|97.92|99.3|97.7|99.52|97.92|99.3|97.7|0
1634138180000|2021-10-13 15:16:20|99.07|97.47|99.3|97.7|99.3|97.7|98.84|97.24|0
1634138190000|2021-10-13 15:16:30|98.84|97.24|97.94|96.34|98.84|97.24|97.94|96.34|0
1634138200000|2021-10-13 15:16:40|98.16|96.56|97.71|96.11|98.16|96.56|97.71|96.11|0
1634138210000|2021-10-13 15:16:50|97.48|95.88|97.94|96.34|97.94|96.34|97.48|95.88|0
1634138220000|2021-10-13 15:17:00|97.71|96.11|97.94|96.34|97.94|96.34|97.48|95.88|0
1634138230000|2021-10-13 15:17:10|98.39|96.79|99.07|97.47|99.07|97.47|98.39|96.79|0
1634138240000|2021-10-13 15:17:20|98.61|97.01|98.61|97.01|98.84|97.24|98.61|97.01|0
1634138250000|2021-10-13 15:17:30|98.39|96.79|97.93|96.33|98.39|96.79|97.93|96.33|0
1634138260000|2021-10-13 15:17:40|98.16|96.56|98.39|96.79|98.39|96.79|97.93|96.33|0
1634138270000|2021-10-13 15:17:50|98.84|97.24|99.07|97.47|99.29|97.69|98.84|97.24|0
1634138280000|2021-10-13 15:18:00|99.29|97.69|99.29|97.69|99.52|97.92|99.29|97.69|0
1634138290000|2021-10-13 15:18:10|99.07|97.47|99.07|97.47|99.07|97.47|98.84|97.24|0
1634138300000|2021-10-13 15:18:20|98.84|97.24|99.29|97.69|99.29|97.69|98.84|97.24|0
1634138310000|2021-10-13 15:18:30|98.84|97.24|98.61|97.01|98.84|97.24|98.61|97.01|0
1634138320000|2021-10-13 15:18:40|98.38|96.78|99.06|97.46|99.06|97.46|98.38|96.78|0
1634138330000|2021-10-13 15:18:50|99.29|97.69|99.29|97.69|99.29|97.69|99.29|97.69|0
1634138340000|2021-10-13 15:19:00|99.52|97.92|99.29|97.69|99.52|97.92|99.29|97.69|0
1634138350000|2021-10-13 15:19:10|99.06|97.46|99.29|97.69|99.29|97.69|99.06|97.46|0
1634138360000|2021-10-13 15:19:20|98.84|97.24|98.61|97.01|98.84|97.24|98.61|97.01|0
1634138370000|2021-10-13 15:19:30|98.84|97.24|98.84|97.24|99.06|97.46|98.84|97.24|0
1634138380000|2021-10-13 15:19:40|99.06|97.46|98.61|97.01|99.06|97.46|98.61|97.01|0
1634138390000|2021-10-13 15:19:50|98.38|96.78|98.84|97.24|98.84|97.24|98.38|96.78|0
1634138400000|2021-10-13 15:20:00|98.61|97.01|98.83|97.23|98.83|97.23|98.38|96.78|0
1634138410000|2021-10-13 15:20:10|99.06|97.46|98.83|97.23|99.06|97.46|98.61|97.01|0
1634138420000|2021-10-13 15:20:20|98.61|97.01|99.06|97.46|99.06|97.46|98.61|97.01|0
1634138430000|2021-10-13 15:20:30|98.61|97.01|99.06|97.46|99.52|97.92|98.61|97.01|0
1634138440000|2021-10-13 15:20:40|99.29|97.69|98.38|96.78|99.29|97.69|98.38|96.78|0
1634138450000|2021-10-13 15:20:50|98.15|96.55|97.7|96.1|98.15|96.55|97.47|95.87|0
1634138460000|2021-10-13 15:21:00|97.25|95.65|98.15|96.55|98.15|96.55|97.25|95.65|0
1634138470000|2021-10-13 15:21:10|98.38|96.78|98.15|96.55|98.38|96.78|97.93|96.33|0
1634138480000|2021-10-13 15:21:20|97.93|96.33|97.7|96.1|97.93|96.33|97.7|96.1|0
1634138490000|2021-10-13 15:21:30|97.93|96.33|97.47|95.87|97.93|96.33|97.47|95.87|0
1634138500000|2021-10-13 15:21:40|97.7|96.1|97.47|95.87|97.7|96.1|97.47|95.87|0
1634138510000|2021-10-13 15:21:50|97.7|96.1|97.47|95.87|97.92|96.32|97.47|95.87|0
1634138520000|2021-10-13 15:22:00|97.25|95.65|96.12|94.52|97.25|95.65|96.12|94.52|0
1634138530000|2021-10-13 15:22:10|95.89|94.29|96.12|94.52|96.12|94.52|95.89|94.29|0
1634138540000|2021-10-13 15:22:20|95.44|93.84|95.67|94.07|95.89|94.29|95.44|93.84|0
1634138550000|2021-10-13 15:22:30|95.89|94.29|96.79|95.19|96.79|95.19|95.89|94.29|0
1634138560000|2021-10-13 15:22:40|97.02|95.42|97.47|95.87|97.47|95.87|97.02|95.42|0
1634138570000|2021-10-13 15:22:50|97.24|95.64|96.79|95.19|97.24|95.64|96.79|95.19|0
1634138580000|2021-10-13 15:23:00|96.34|94.74|96.57|94.97|96.57|94.97|96.12|94.52|0
1634138590000|2021-10-13 15:23:10|96.79|95.19|96.34|94.74|96.79|95.19|96.34|94.74|0
1634138600000|2021-10-13 15:23:20|97.02|95.42|97.02|95.42|97.02|95.42|96.79|95.19|0
1634138610000|2021-10-13 15:23:30|97.24|95.64|97.47|95.87|97.47|95.87|97.24|95.64|0
1634138620000|2021-10-13 15:23:40|97.24|95.64|96.79|95.19|97.24|95.64|96.79|95.19|0
1634138630000|2021-10-13 15:23:50|97.02|95.42|97.47|95.87|97.47|95.87|97.02|95.42|0
1634138640000|2021-10-13 15:24:00|97.02|95.42|96.79|95.19|97.02|95.42|96.79|95.19|0
1634138650000|2021-10-13 15:24:10|96.56|94.96|96.34|94.74|96.56|94.96|96.34|94.74|0
1634138660000|2021-10-13 15:24:20|96.56|94.96|96.34|94.74|96.56|94.96|96.34|94.74|0
1634138670000|2021-10-13 15:24:30|96.11|94.51|96.11|94.51|96.11|94.51|96.11|94.51|0
1634138680000|2021-10-13 15:24:40|96.34|94.74|96.56|94.96|96.56|94.96|96.11|94.51|0
1634138690000|2021-10-13 15:24:50|96.11|94.51|95.89|94.29|96.11|94.51|95.66|94.06|0
1634138700000|2021-10-13 15:25:00|95.66|94.06|96.11|94.51|96.34|94.74|95.66|94.06|0
1634138710000|2021-10-13 15:25:10|96.34|94.74|96.34|94.74|96.56|94.96|96.34|94.74|0
1634138720000|2021-10-13 15:25:20|96.56|94.96|94.99|93.39|96.56|94.96|94.99|93.39|0
1634138730000|2021-10-13 15:25:30|94.87|93.27|94.76|93.16|94.99|93.39|94.54|92.94|0
1634138740000|2021-10-13 15:25:40|94.99|93.39|94.99|93.39|94.99|93.39|94.99|93.39|0
1634138750000|2021-10-13 15:25:50|94.76|93.16|94.54|92.94|94.76|93.16|93.86|92.26|0
1634138760000|2021-10-13 15:26:00|94.31|92.71|94.54|92.94|94.54|92.94|94.09|92.49|0
1634138770000|2021-10-13 15:26:10|94.76|93.16|94.76|93.16|94.98|93.38|94.76|93.16|0
1634138780000|2021-10-13 15:26:20|94.98|93.38|94.31|92.71|95.21|93.61|94.31|92.71|0
1634138790000|2021-10-13 15:26:30|94.09|92.49|93.86|92.26|94.31|92.71|93.86|92.26|0
1634138800000|2021-10-13 15:26:40|94.09|92.49|93.86|92.26|94.09|92.49|93.86|92.26|0
1634138810000|2021-10-13 15:26:50|94.09|92.49|94.31|92.71|94.31|92.71|94.09|92.49|0
1634138820000|2021-10-13 15:27:00|93.64|92.04|93.56|91.96|93.86|92.26|93.56|91.96|0
1634138830000|2021-10-13 15:27:10|93.78|92.18|94.01|92.41|94.01|92.41|93.56|91.96|0
1634138840000|2021-10-13 15:27:20|94.23|92.63|94.45|92.85|94.45|92.85|94.23|92.63|0
1634138850000|2021-10-13 15:27:30|94.23|92.63|94.45|92.85|94.45|92.85|94.23|92.63|0
1634138860000|2021-10-13 15:27:40|94.23|92.63|94.01|92.41|94.23|92.63|94.01|92.41|0
1634138870000|2021-10-13 15:27:50|94.23|92.63|94.45|92.85|94.45|92.85|94.01|92.41|0
1634138880000|2021-10-13 15:28:00|94.9|93.3|94.9|93.3|95.01|93.41|94.9|93.3|0
1634138890000|2021-10-13 15:28:10|95.13|93.53|95.13|93.53|95.13|93.53|94.9|93.3|0
1634138900000|2021-10-13 15:28:20|94.9|93.3|94.68|93.08|94.9|93.3|94.68|93.08|0
1634138910000|2021-10-13 15:28:30|94.45|92.85|94.9|93.3|94.9|93.3|94.45|92.85|0
1634138920000|2021-10-13 15:28:40|95.13|93.53|95.35|93.75|95.35|93.75|95.13|93.53|0
1634138930000|2021-10-13 15:28:50|94.9|93.3|94.45|92.85|94.9|93.3|94.45|92.85|0
1634138940000|2021-10-13 15:29:00|94|92.4|94|92.4|94|92.4|93.78|92.18|0
1634138950000|2021-10-13 15:29:10|94.23|92.63|94.68|93.08|94.68|93.08|94.23|92.63|0
1634138960000|2021-10-13 15:29:20|94.9|93.3|94.9|93.3|94.9|93.3|94.9|93.3|0
1634138970000|2021-10-13 15:29:30|95.12|93.52|95.12|93.52|95.35|93.75|95.12|93.52|0
1634138980000|2021-10-13 15:29:40|95.35|93.75|95.57|93.97|95.57|93.97|95.35|93.75|0
1634138990000|2021-10-13 15:29:50|95.8|94.2|96.02|94.42|96.02|94.42|95.8|94.2|0
1634139000000|2021-10-13 15:30:00|95.8|94.2|95.35|93.75|95.8|94.2|95.12|93.52|0
1634139010000|2021-10-13 15:30:10|95.57|93.97|95.57|93.97|96.02|94.42|95.57|93.97|0
1634139020000|2021-10-13 15:30:20|95.8|94.2|94.9|93.3|95.8|94.2|94.9|93.3|0
1634139030000|2021-10-13 15:30:30|95.35|93.75|94.9|93.3|95.35|93.75|94.9|93.3|0
1634139040000|2021-10-13 15:30:40|95.12|93.52|95.35|93.75|95.35|93.75|95.12|93.52|0
1634139050000|2021-10-13 15:30:50|95.12|93.52|94.9|93.3|95.12|93.52|94.9|93.3|0
1634139060000|2021-10-13 15:31:00|94.45|92.85|94|92.4|94.45|92.85|94|92.4|0
1634139070000|2021-10-13 15:31:10|94.22|92.62|94.22|92.62|94.22|92.62|94|92.4|0
1634139080000|2021-10-13 15:31:20|94|92.4|94.45|92.85|94.45|92.85|94|92.4|0
1634139090000|2021-10-13 15:31:30|94.67|93.07|93.77|92.17|94.67|93.07|93.77|92.17|0
1634139110000|2021-10-13 15:31:50|93.55|91.95|93.55|91.95|93.55|91.95|93.55|91.95|0
1634139120000|2021-10-13 15:32:00|93.77|92.17|94|92.4|94|92.4|93.65|92.05|0
1634139130000|2021-10-13 15:32:10|94.22|92.62|94.22|92.62|94.44|92.84|94.22|92.62|0
1634139140000|2021-10-13 15:32:20|93.99|92.39|93.77|92.17|93.99|92.39|93.55|91.95|0
1634139150000|2021-10-13 15:32:30|93.55|91.95|92.87|91.27|93.77|92.17|92.87|91.27|0
1634139160000|2021-10-13 15:32:40|92.65|91.05|92.65|91.05|92.87|91.27|92.65|91.05|0
1634139170000|2021-10-13 15:32:50|92.43|90.83|91.98|90.38|92.43|90.83|91.98|90.38|0
1634139180000|2021-10-13 15:33:00|91.54|89.94|92.65|91.05|92.65|91.05|91.54|89.94|0
1634139190000|2021-10-13 15:33:10|92.87|91.27|93.1|91.5|93.1|91.5|92.87|91.27|0
1634139200000|2021-10-13 15:33:20|93.54|91.94|93.54|91.94|93.54|91.94|93.54|91.94|0
1634139210000|2021-10-13 15:33:30|93.77|92.17|92.87|91.27|93.77|92.17|92.65|91.05|0
1634139220000|2021-10-13 15:33:40|92.65|91.05|92.65|91.05|92.87|91.27|92.65|91.05|0
1634139230000|2021-10-13 15:33:50|92.87|91.27|93.54|91.94|93.54|91.94|92.87|91.27|0
1634139240000|2021-10-13 15:34:00|93.77|92.17|93.54|91.94|93.77|92.17|93.54|91.94|0
1634139250000|2021-10-13 15:34:10|93.32|91.72|93.32|91.72|93.54|91.94|93.09|91.49|0
1634139260000|2021-10-13 15:34:20|93.54|91.94|93.32|91.72|93.54|91.94|93.32|91.72|0
1634139270000|2021-10-13 15:34:30|93.54|91.94|93.32|91.72|93.54|91.94|93.09|91.49|0
1634139280000|2021-10-13 15:34:40|93.54|91.94|93.99|92.39|93.99|92.39|93.54|91.94|0
1634139290000|2021-10-13 15:34:50|93.76|92.16|93.54|91.94|93.99|92.39|93.54|91.94|0
1634139300000|2021-10-13 15:35:00|93.99|92.39|93.99|92.39|93.99|92.39|93.32|91.72|0
1634139310000|2021-10-13 15:35:10|93.54|91.94|93.09|91.49|93.54|91.94|93.09|91.49|0
1634139320000|2021-10-13 15:35:20|92.65|91.05|92.2|90.6|92.87|91.27|92.2|90.6|0
1634139330000|2021-10-13 15:35:30|91.75|90.15|91.75|90.15|91.98|90.38|91.75|90.15|0
1634139340000|2021-10-13 15:35:40|91.98|90.38|91.75|90.15|91.98|90.38|91.75|90.15|0
1634139350000|2021-10-13 15:35:50|91.08|89.48|91.97|90.37|91.97|90.37|91.08|89.48|0
1634139360000|2021-10-13 15:36:00|92.2|90.6|91.75|90.15|92.2|90.6|91.53|89.93|0
1634139370000|2021-10-13 15:36:10|91.53|89.93|91.97|90.37|91.97|90.37|91.53|89.93|0
1634139380000|2021-10-13 15:36:20|92.42|90.82|92.42|90.82|92.42|90.82|92.42|90.82|0
1634139390000|2021-10-13 15:36:30|92.2|90.6|92.42|90.82|92.64|91.04|92.2|90.6|0
1634139400000|2021-10-13 15:36:40|92.87|91.27|92.86|91.26|93.09|91.49|92.86|91.26|0
1634139410000|2021-10-13 15:36:50|92.64|91.04|92.19|90.59|92.64|91.04|92.19|90.59|0
1634139420000|2021-10-13 15:37:00|91.53|89.93|91.53|89.93|91.53|89.93|91.3|89.7|0
1634139430000|2021-10-13 15:37:10|91.75|90.15|91.53|89.93|91.75|90.15|91.53|89.93|0
1634139440000|2021-10-13 15:37:20|91.3|89.7|91.08|89.48|91.75|90.15|91.08|89.48|0
1634139450000|2021-10-13 15:37:30|90.64|89.04|90.64|89.04|90.86|89.26|90.64|89.04|0
1634139460000|2021-10-13 15:37:40|90.86|89.26|91.3|89.7|91.3|89.7|90.86|89.26|0
1634139470000|2021-10-13 15:37:50|91.08|89.48|91.97|90.37|91.97|90.37|91.08|89.48|0
1634139480000|2021-10-13 15:38:00|91.75|90.15|92.42|90.82|92.42|90.82|91.75|90.15|0
1634139490000|2021-10-13 15:38:10|92.19|90.59|92.64|91.04|92.64|91.04|92.19|90.59|0
1634139500000|2021-10-13 15:38:20|93.08|91.48|93.31|91.71|93.31|91.71|93.08|91.48|0
1634139510000|2021-10-13 15:38:30|93.42|91.82|93.53|91.93|93.53|91.93|93.08|91.48|0
1634139520000|2021-10-13 15:38:40|93.08|91.48|92.86|91.26|93.08|91.48|92.86|91.26|0
1634139530000|2021-10-13 15:38:50|92.64|91.04|93.08|91.48|93.08|91.48|92.64|91.04|0
1634139540000|2021-10-13 15:39:00|92.86|91.26|93.31|91.71|93.31|91.71|92.86|91.26|0
1634139560000|2021-10-13 15:39:20|93.53|91.93|93.98|92.38|93.98|92.38|93.53|91.93|0
1634139570000|2021-10-13 15:39:30|93.75|92.15|94.2|92.6|94.2|92.6|93.75|92.15|0
1634139580000|2021-10-13 15:39:40|94.88|93.28|94.88|93.28|94.88|93.28|94.65|93.05|0
1634139590000|2021-10-13 15:39:50|95.1|93.5|95.1|93.5|95.33|93.73|95.1|93.5|0
1634139600000|2021-10-13 15:40:00|95.55|93.95|95.43|93.83|95.55|93.95|95.33|93.73|0
1634139610000|2021-10-13 15:40:10|95.1|93.5|95.88|94.28|95.88|94.28|95.1|93.5|0
1634139620000|2021-10-13 15:40:20|95.78|94.18|96.23|94.63|96.45|94.85|95.55|93.95|0
1634139630000|2021-10-13 15:40:30|96|94.4|96|94.4|96|94.4|96|94.4|0
1634139640000|2021-10-13 15:40:40|95.77|94.17|95.77|94.17|95.77|94.17|95.77|94.17|0
1634139650000|2021-10-13 15:40:50|95.55|93.95|95.77|94.17|95.77|94.17|95.55|93.95|0
1634139660000|2021-10-13 15:41:00|96|94.4|96|94.4|96.23|94.63|96|94.4|0
1634139670000|2021-10-13 15:41:10|95.77|94.17|96|94.4|96|94.4|95.77|94.17|0
1634139680000|2021-10-13 15:41:20|95.77|94.17|96.9|95.3|96.9|95.3|95.77|94.17|0
1634139690000|2021-10-13 15:41:30|97.13|95.53|97.13|95.53|97.13|95.53|97.13|95.53|0
1634139700000|2021-10-13 15:41:40|97.36|95.76|97.35|95.75|97.58|95.98|97.35|95.75|0
1634139710000|2021-10-13 15:41:50|97.13|95.53|97.13|95.53|97.35|95.75|97.13|95.53|0
1634139720000|2021-10-13 15:42:00|97.35|95.75|97.13|95.53|97.58|95.98|97.13|95.53|0
1634139730000|2021-10-13 15:42:10|97.35|95.75|97.13|95.53|97.35|95.75|96.9|95.3|0
1634139740000|2021-10-13 15:42:20|96.9|95.3|96.45|94.85|96.9|95.3|96.45|94.85|0
1634139750000|2021-10-13 15:42:30|96.22|94.62|95.77|94.17|96.45|94.85|95.77|94.17|0
1634139760000|2021-10-13 15:42:40|95.88|94.28|95.77|94.17|95.88|94.28|95.77|94.17|0
1634139770000|2021-10-13 15:42:50|95.54|93.94|96|94.4|96|94.4|95.54|93.94|0
1634139780000|2021-10-13 15:43:00|96.22|94.62|96.9|95.3|96.9|95.3|96.22|94.62|0
1634139790000|2021-10-13 15:43:10|96.67|95.07|96.67|95.07|96.67|95.07|96.67|95.07|0
1634139800000|2021-10-13 15:43:20|97.12|95.52|97.12|95.52|97.35|95.75|97.12|95.52|0
1634139810000|2021-10-13 15:43:30|97.35|95.75|97.35|95.75|97.35|95.75|97.35|95.75|0
1634139820000|2021-10-13 15:43:40|97.8|96.2|98.26|96.66|98.26|96.66|97.8|96.2|0
1634139830000|2021-10-13 15:43:50|98.03|96.43|98.48|96.88|98.48|96.88|98.03|96.43|0
1634139840000|2021-10-13 15:44:00|98.26|96.66|98.48|96.88|98.71|97.11|98.26|96.66|0
1634139850000|2021-10-13 15:44:10|98.71|97.11|99.17|97.57|99.17|97.57|98.71|97.11|0
1634139860000|2021-10-13 15:44:20|99.39|97.79|99.62|98.02|99.62|98.02|99.39|97.79|0
1634139870000|2021-10-13 15:44:30|99.39|97.79|99.17|97.57|99.62|98.02|99.17|97.57|0
1634139880000|2021-10-13 15:44:40|99.39|97.79|99.39|97.79|99.39|97.79|99.39|97.79|0
1634139890000|2021-10-13 15:44:50|98.94|97.34|98.94|97.34|99.17|97.57|98.94|97.34|0
1634139900000|2021-10-13 15:45:00|98.71|97.11|98.26|96.66|98.71|97.11|98.26|96.66|0
1634139910000|2021-10-13 15:45:10|98.25|96.65|98.71|97.11|98.71|97.11|98.03|96.43|0
1634139920000|2021-10-13 15:45:20|99.39|97.79|100.08|98.48|100.08|98.48|99.39|97.79|0
1634139930000|2021-10-13 15:45:30|100.3|98.7|101.68|100.08|101.68|100.08|100.3|98.7|0
1634139940000|2021-10-13 15:45:40|101.91|100.31|102.6|101|102.6|101|101.68|100.08|0
1634139950000|2021-10-13 15:45:50|102.37|100.77|102.6|101|102.6|101|102.37|100.77|0
1634139960000|2021-10-13 15:46:00|102.59|100.99|102.36|100.76|102.82|101.22|102.36|100.76|0
1634139970000|2021-10-13 15:46:10|102.14|100.54|102.59|100.99|102.59|100.99|102.14|100.54|0
1634139980000|2021-10-13 15:46:20|102.36|100.76|103.05|101.45|103.28|101.68|102.36|100.76|0
1634139990000|2021-10-13 15:46:30|103.28|101.68|103.05|101.45|103.28|101.68|102.82|101.22|0
1634140000000|2021-10-13 15:46:40|103.51|101.91|103.74|102.14|103.97|102.37|103.51|101.91|0
1634140010000|2021-10-13 15:46:50|103.28|101.68|103.28|101.68|103.51|101.91|103.28|101.68|0
1634140020000|2021-10-13 15:47:00|103.05|101.45|103.51|101.91|103.51|101.91|103.05|101.45|0
1634140030000|2021-10-13 15:47:10|103.28|101.68|102.82|101.22|103.28|101.68|102.82|101.22|0
1634140040000|2021-10-13 15:47:20|102.59|100.99|102.59|100.99|102.59|100.99|102.36|100.76|0
1634140050000|2021-10-13 15:47:30|102.82|101.22|102.59|100.99|102.82|101.22|102.59|100.99|0
1634140060000|2021-10-13 15:47:40|102.82|101.22|103.51|101.91|103.51|101.91|102.82|101.22|0
1634140070000|2021-10-13 15:47:50|103.74|102.14|103.74|102.14|103.97|102.37|103.74|102.14|0
1634140080000|2021-10-13 15:48:00|103.97|102.37|103.74|102.14|103.97|102.37|103.74|102.14|0
1634140090000|2021-10-13 15:48:10|103.97|102.37|103.97|102.37|104.08|102.48|103.97|102.37|0
1634140100000|2021-10-13 15:48:20|104.2|102.6|104.66|103.06|104.66|103.06|104.2|102.6|0
1634140110000|2021-10-13 15:48:30|105.36|103.76|105.13|103.53|105.36|103.76|105.13|103.53|0
1634140120000|2021-10-13 15:48:40|105.36|103.76|105.36|103.76|105.36|103.76|105.36|103.76|0
1634140130000|2021-10-13 15:48:50|105.59|103.99|106.28|104.68|106.28|104.68|105.59|103.99|0
1634140140000|2021-10-13 15:49:00|106.05|104.45|106.51|104.91|106.51|104.91|105.93|104.33|0
1634140150000|2021-10-13 15:49:10|106.75|105.15|107.21|105.61|107.21|105.61|106.51|104.91|0
1634140160000|2021-10-13 15:49:20|106.98|105.38|106.98|105.38|106.98|105.38|106.98|105.38|0
1634140170000|2021-10-13 15:49:30|107.21|105.61|107.21|105.61|107.44|105.84|107.21|105.61|0
1634140180000|2021-10-13 15:49:40|107.44|105.84|107.21|105.61|107.44|105.84|107.21|105.61|0
1634140190000|2021-10-13 15:49:50|107.44|105.84|105.59|103.99|107.44|105.84|105.59|103.99|0
1634140200000|2021-10-13 15:50:00|105.35|103.75|105.35|103.75|105.59|103.99|105.35|103.75|0
1634140210000|2021-10-13 15:50:10|105.82|104.22|106.51|104.91|106.51|104.91|105.82|104.22|0
1634140220000|2021-10-13 15:50:20|106.28|104.68|106.74|105.14|106.74|105.14|106.28|104.68|0
1634140230000|2021-10-13 15:50:30|106.98|105.38|106.74|105.14|107.21|105.61|106.74|105.14|0
1634140240000|2021-10-13 15:50:40|106.98|105.38|106.74|105.14|106.98|105.38|106.74|105.14|0
1634140250000|2021-10-13 15:50:50|106.51|104.91|106.05|104.45|106.51|104.91|106.05|104.45|0
1634140260000|2021-10-13 15:51:00|105.58|103.98|105.35|103.75|105.58|103.98|105.35|103.75|0
1634140270000|2021-10-13 15:51:10|104.89|103.29|104.66|103.06|104.89|103.29|104.66|103.06|0
1634140280000|2021-10-13 15:51:20|104.43|102.83|104.2|102.6|104.43|102.83|104.2|102.6|0
1634140290000|2021-10-13 15:51:30|104.43|102.83|104.66|103.06|104.66|103.06|104.43|102.83|0
1634140300000|2021-10-13 15:51:40|104.43|102.83|104.66|103.06|104.66|103.06|104.2|102.6|0
1634140310000|2021-10-13 15:51:50|104.43|102.83|104.43|102.83|104.43|102.83|104.2|102.6|0
1634140320000|2021-10-13 15:52:00|104.2|102.6|103.04|101.44|104.2|102.6|103.04|101.44|0
1634140330000|2021-10-13 15:52:10|102.81|101.21|103.04|101.44|103.04|101.44|102.58|100.98|0
1634140340000|2021-10-13 15:52:20|103.27|101.67|102.58|100.98|103.27|101.67|102.58|100.98|0
1634140350000|2021-10-13 15:52:30|103.04|101.44|103.04|101.44|103.5|101.9|103.04|101.44|0
1634140370000|2021-10-13 15:52:50|102.81|101.21|102.81|101.21|103.04|101.44|102.81|101.21|0
1634140380000|2021-10-13 15:53:00|103.04|101.44|102.81|101.21|103.04|101.44|102.81|101.21|0
1634140390000|2021-10-13 15:53:10|102.58|100.98|102.58|100.98|102.58|100.98|102.58|100.98|0
1634140400000|2021-10-13 15:53:20|102.81|101.21|102.81|101.21|102.81|101.21|102.81|101.21|0
1634140410000|2021-10-13 15:53:30|102.58|100.98|102.58|100.98|102.58|100.98|102.58|100.98|0
1634140420000|2021-10-13 15:53:40|102.81|101.21|102.58|100.98|102.81|101.21|102.58|100.98|0
1634140430000|2021-10-13 15:53:50|102.81|101.21|102.67|101.07|102.9|101.3|102.67|101.07|0
1634140440000|2021-10-13 15:54:00|102.78|101.18|102.74|101.14|102.97|101.37|102.54|100.94|0
1634140450000|2021-10-13 15:54:10|102.51|100.91|102.51|100.91|102.51|100.91|102.51|100.91|0
1634140460000|2021-10-13 15:54:20|102.42|100.82|102.42|100.82|102.42|100.82|102.42|100.82|0
1634140470000|2021-10-13 15:54:30|101.73|100.13|101.73|100.13|101.73|100.13|101.73|100.13|0
1634140480000|2021-10-13 15:54:40|102.19|100.59|101.73|100.13|102.19|100.59|101.73|100.13|0
1634140490000|2021-10-13 15:54:50|101.84|100.24|101.73|100.13|101.96|100.36|101.73|100.13|0
1634140500000|2021-10-13 15:55:00|101.96|100.36|101.73|100.13|101.96|100.36|101.73|100.13|0
1634140510000|2021-10-13 15:55:10|101.5|99.9|101.73|100.13|101.73|100.13|101.5|99.9|0
1634140520000|2021-10-13 15:55:20|101.96|100.36|102.19|100.59|102.19|100.59|101.96|100.36|0
1634140530000|2021-10-13 15:55:30|102.42|100.82|102.19|100.59|102.42|100.82|102.19|100.59|0
1634140540000|2021-10-13 15:55:40|102.42|100.82|102.19|100.59|102.42|100.82|102.19|100.59|0
1634140550000|2021-10-13 15:55:50|102.42|100.82|102.42|100.82|102.42|100.82|102.42|100.82|0
1634140560000|2021-10-13 15:56:00|102.65|101.05|102.53|100.93|102.65|101.05|102.19|100.59|0
1634140570000|2021-10-13 15:56:10|102.42|100.82|102.42|100.82|102.42|100.82|102.19|100.59|0
1634140580000|2021-10-13 15:56:20|102.65|101.05|102.88|101.28|102.88|101.28|102.65|101.05|0
1634140590000|2021-10-13 15:56:30|103.11|101.51|103.34|101.74|103.34|101.74|102.88|101.28|0
1634140600000|2021-10-13 15:56:40|103.11|101.51|102.65|101.05|103.11|101.51|102.42|100.82|0
1634140610000|2021-10-13 15:56:50|102.42|100.82|102.65|101.05|102.65|101.05|102.42|100.82|0
1634140620000|2021-10-13 15:57:00|102.42|100.82|102.88|101.28|102.88|101.28|102.42|100.82|0
1634140630000|2021-10-13 15:57:10|102.65|101.05|102.65|101.05|102.88|101.28|102.42|100.82|0
1634140640000|2021-10-13 15:57:20|102.88|101.28|102.88|101.28|102.88|101.28|102.65|101.05|0
1634140650000|2021-10-13 15:57:30|102.65|101.05|102.88|101.28|102.88|101.28|102.65|101.05|0
1634140660000|2021-10-13 15:57:40|103.11|101.51|102.88|101.28|103.11|101.51|102.88|101.28|0
1634140670000|2021-10-13 15:57:50|102.65|101.05|103.11|101.51|103.11|101.51|102.65|101.05|0
1634140680000|2021-10-13 15:58:00|102.65|101.05|102.41|100.81|102.65|101.05|102.18|100.58|0
1634140690000|2021-10-13 15:58:10|102.18|100.58|101.95|100.35|102.18|100.58|101.95|100.35|0
1634140700000|2021-10-13 15:58:20|102.18|100.58|101.95|100.35|102.41|100.81|101.95|100.35|0
1634140710000|2021-10-13 15:58:30|102.18|100.58|102.18|100.58|102.18|100.58|102.18|100.58|0
1634140720000|2021-10-13 15:58:40|101.95|100.35|101.49|99.89|101.95|100.35|101.49|99.89|0
1634140730000|2021-10-13 15:58:50|101.72|100.12|101.95|100.35|101.95|100.35|101.72|100.12|0
1634140740000|2021-10-13 15:59:00|101.83|100.23|101.95|100.35|101.95|100.35|101.83|100.23|0
1634140750000|2021-10-13 15:59:10|101.72|100.12|101.72|100.12|101.72|100.12|101.72|100.12|0
1634140760000|2021-10-13 15:59:20|101.83|100.23|101.72|100.12|101.83|100.23|101.72|100.12|0
1634140770000|2021-10-13 15:59:30|101.95|100.35|102.18|100.58|102.18|100.58|101.95|100.35|0
1634140780000|2021-10-13 15:59:40|101.95|100.35|102.64|101.04|102.64|101.04|101.95|100.35|0
1634140790000|2021-10-13 15:59:50|102.41|100.81|102.18|100.58|102.41|100.81|102.18|100.58|0
1634140800000|2021-10-13 16:00:00|102.87|101.27|102.87|101.27|102.87|101.27|102.64|101.04|0
1634140810000|2021-10-13 16:00:10|102.64|101.04|102.41|100.81|102.64|101.04|102.18|100.58|0
1634140820000|2021-10-13 16:00:20|102.18|100.58|101.49|99.89|102.18|100.58|101.49|99.89|0
1634140830000|2021-10-13 16:00:30|101.72|100.12|101.72|100.12|101.72|100.12|101.49|99.89|0
1634140840000|2021-10-13 16:00:40|101.49|99.89|101.26|99.66|101.49|99.89|101.03|99.43|0
1634140850000|2021-10-13 16:00:50|101.03|99.43|101.26|99.66|101.49|99.89|101.03|99.43|0
1634140860000|2021-10-13 16:01:00|101.49|99.89|101.26|99.66|101.49|99.89|101.26|99.66|0
1634140870000|2021-10-13 16:01:10|101.49|99.89|101.49|99.89|101.49|99.89|101.49|99.89|0
1634140880000|2021-10-13 16:01:20|101.26|99.66|101.26|99.66|101.26|99.66|101.03|99.43|0
1634140890000|2021-10-13 16:01:30|101.49|99.89|101.49|99.89|101.72|100.12|101.49|99.89|0
1634140900000|2021-10-13 16:01:40|101.26|99.66|101.03|99.43|101.49|99.89|101.03|99.43|0
1634140910000|2021-10-13 16:01:50|100.8|99.2|100.8|99.2|100.8|99.2|100.8|99.2|0
1634140920000|2021-10-13 16:02:00|101.03|99.43|101.49|99.89|101.49|99.89|101.03|99.43|0
1634140930000|2021-10-13 16:02:10|101.25|99.65|101.48|99.88|101.48|99.88|101.25|99.65|0
1634140940000|2021-10-13 16:02:20|101.71|100.11|101.25|99.65|101.71|100.11|101.25|99.65|0
1634140950000|2021-10-13 16:02:30|101.48|99.88|101.94|100.34|101.94|100.34|101.48|99.88|0
1634140960000|2021-10-13 16:02:40|101.71|100.11|101.48|99.88|101.71|100.11|101.25|99.65|0
1634140970000|2021-10-13 16:02:50|101.36|99.76|101.25|99.65|101.36|99.76|101.25|99.65|0
1634140980000|2021-10-13 16:03:00|101.48|99.88|101.25|99.65|101.48|99.88|101.02|99.42|0
1634140990000|2021-10-13 16:03:10|101.36|99.76|101.25|99.65|101.36|99.76|101.25|99.65|0
1634141000000|2021-10-13 16:03:20|101.02|99.42|101.71|100.11|101.71|100.11|101.02|99.42|0
1634141010000|2021-10-13 16:03:30|101.48|99.88|101.25|99.65|101.48|99.88|101.25|99.65|0
1634141020000|2021-10-13 16:03:40|101.48|99.88|101.48|99.88|101.48|99.88|101.48|99.88|0
1634141030000|2021-10-13 16:03:50|101.71|100.11|101.71|100.11|101.71|100.11|101.48|99.88|0
1634141040000|2021-10-13 16:04:00|101.48|99.88|101.25|99.65|101.71|100.11|101.25|99.65|0
1634141050000|2021-10-13 16:04:10|101.13|99.53|101.25|99.65|101.25|99.65|101.13|99.53|0
1634141060000|2021-10-13 16:04:20|101.02|99.42|101.13|99.53|101.13|99.53|101.02|99.42|0
1634141070000|2021-10-13 16:04:30|101.02|99.42|101.48|99.88|101.48|99.88|101.02|99.42|0
1634141080000|2021-10-13 16:04:40|101.71|100.11|101.02|99.42|101.71|100.11|101.02|99.42|0
1634141090000|2021-10-13 16:04:50|101.25|99.65|101.02|99.42|101.25|99.65|101.02|99.42|0
1634141100000|2021-10-13 16:05:00|100.9|99.3|100.79|99.19|100.9|99.3|100.79|99.19|0
1634141110000|2021-10-13 16:05:10|101.02|99.42|101.02|99.42|101.02|99.42|101.02|99.42|0
1634141120000|2021-10-13 16:05:20|100.79|99.19|101.25|99.65|101.25|99.65|100.79|99.19|0
1634141130000|2021-10-13 16:05:30|101.48|99.88|101.71|100.11|101.71|100.11|101.48|99.88|0
1634141140000|2021-10-13 16:05:40|101.48|99.88|101.25|99.65|101.48|99.88|101.25|99.65|0
1634141150000|2021-10-13 16:05:50|101.48|99.88|101.02|99.42|101.48|99.88|101.02|99.42|0
1634141160000|2021-10-13 16:06:00|101.25|99.65|101.25|99.65|101.25|99.65|101.25|99.65|0
1634141170000|2021-10-13 16:06:10|101.02|99.42|101.48|99.88|101.48|99.88|101.02|99.42|0
1634141180000|2021-10-13 16:06:20|101.25|99.65|101.71|100.11|101.71|100.11|101.25|99.65|0
1634141190000|2021-10-13 16:06:30|101.48|99.88|101.02|99.42|101.48|99.88|101.02|99.42|0
1634141200000|2021-10-13 16:06:40|101.25|99.65|101.48|99.88|101.48|99.88|101.25|99.65|0
1634141210000|2021-10-13 16:06:50|101.71|100.11|101.25|99.65|101.71|100.11|101.25|99.65|0
1634141220000|2021-10-13 16:07:00|101.48|99.88|101.48|99.88|101.48|99.88|101.25|99.65|0
1634141230000|2021-10-13 16:07:10|101.36|99.76|101.48|99.88|101.48|99.88|101.24|99.64|0
1634141240000|2021-10-13 16:07:20|101.24|99.64|101.24|99.64|101.24|99.64|101.24|99.64|0
1634141250000|2021-10-13 16:07:30|101.01|99.41|101.24|99.64|101.24|99.64|101.01|99.41|0
1634141260000|2021-10-13 16:07:40|101.47|99.87|101.7|100.1|101.7|100.1|101.47|99.87|0
1634141270000|2021-10-13 16:07:50|101.47|99.87|101.93|100.33|101.93|100.33|101.47|99.87|0
1634141280000|2021-10-13 16:08:00|101.7|100.1|102.4|100.8|102.4|100.8|101.7|100.1|0
1634141290000|2021-10-13 16:08:10|102.86|101.26|103.09|101.49|103.09|101.49|102.86|101.26|0
1634141300000|2021-10-13 16:08:20|102.86|101.26|102.63|101.03|102.86|101.26|102.63|101.03|0
1634141310000|2021-10-13 16:08:30|102.86|101.26|102.39|100.79|102.86|101.26|102.39|100.79|0
1634141320000|2021-10-13 16:08:40|102.51|100.91|102.39|100.79|102.51|100.91|102.39|100.79|0
1634141330000|2021-10-13 16:08:50|102.63|101.03|102.39|100.79|102.86|101.26|102.39|100.79|0
1634141340000|2021-10-13 16:09:00|102.62|101.02|102.62|101.02|102.62|101.02|102.62|101.02|0
1634141350000|2021-10-13 16:09:10|102.39|100.79|102.39|100.79|102.39|100.79|102.39|100.79|0
1634141360000|2021-10-13 16:09:20|102.62|101.02|102.85|101.25|102.85|101.25|102.62|101.02|0
1634141370000|2021-10-13 16:09:30|103.09|101.49|102.85|101.25|103.09|101.49|102.85|101.25|0
1634141380000|2021-10-13 16:09:40|103.09|101.49|103.09|101.49|103.32|101.72|103.09|101.49|0
1634141390000|2021-10-13 16:09:50|103.32|101.72|103.32|101.72|103.43|101.83|103.32|101.72|0
1634141400000|2021-10-13 16:10:00|103.08|101.48|102.85|101.25|103.08|101.48|102.85|101.25|0
1634141410000|2021-10-13 16:10:10|102.62|101.02|103.32|101.72|103.32|101.72|102.62|101.02|0
1634141420000|2021-10-13 16:10:20|103.08|101.48|103.55|101.95|103.55|101.95|103.08|101.48|0
1634141430000|2021-10-13 16:10:30|103.32|101.72|103.08|101.48|103.32|101.72|103.08|101.48|0
1634141450000|2021-10-13 16:10:50|103.31|101.71|103.78|102.18|103.78|102.18|103.31|101.71|0
1634141460000|2021-10-13 16:11:00|103.55|101.95|103.78|102.18|103.78|102.18|103.55|101.95|0
1634141470000|2021-10-13 16:11:10|103.55|101.95|103.55|101.95|103.55|101.95|103.55|101.95|0
1634141480000|2021-10-13 16:11:20|103.31|101.71|103.78|102.18|103.78|102.18|103.31|101.71|0
1634141490000|2021-10-13 16:11:30|104.01|102.41|104.01|102.41|104.01|102.41|104.01|102.41|0
1634141500000|2021-10-13 16:11:40|103.78|102.18|103.78|102.18|104.01|102.41|103.78|102.18|0
1634141510000|2021-10-13 16:11:50|103.31|101.71|103.31|101.71|103.31|101.71|103.31|101.71|0
1634141520000|2021-10-13 16:12:00|103.08|101.48|103.08|101.48|103.31|101.71|103.08|101.48|0
1634141530000|2021-10-13 16:12:10|102.85|101.25|103.08|101.48|103.08|101.48|102.85|101.25|0
1634141540000|2021-10-13 16:12:20|102.85|101.25|102.85|101.25|102.85|101.25|102.62|101.02|0
1634141550000|2021-10-13 16:12:30|102.39|100.79|102.62|101.02|102.62|101.02|102.39|100.79|0
1634141560000|2021-10-13 16:12:40|102.39|100.79|102.62|101.02|102.85|101.25|102.39|100.79|0
1634141570000|2021-10-13 16:12:50|102.85|101.25|103.08|101.48|103.08|101.48|102.85|101.25|0
1634141580000|2021-10-13 16:13:00|103.31|101.71|103.65|102.05|103.65|102.05|103.31|101.71|0
1634141590000|2021-10-13 16:13:10|103.54|101.94|103.54|101.94|103.54|101.94|103.54|101.94|0
1634141600000|2021-10-13 16:13:20|103.31|101.71|103.31|101.71|103.31|101.71|103.31|101.71|0
1634141610000|2021-10-13 16:13:30|103.19|101.59|103.77|102.17|103.77|102.17|103.19|101.59|0
1634141630000|2021-10-13 16:13:50|103.65|102.05|103.08|101.48|103.65|102.05|103.08|101.48|0
1634141640000|2021-10-13 16:14:00|103.54|101.94|103.54|101.94|103.54|101.94|103.31|101.71|0
1634141650000|2021-10-13 16:14:10|103.42|101.82|103.54|101.94|103.77|102.17|103.42|101.82|0
1634141660000|2021-10-13 16:14:20|103.42|101.82|103.31|101.71|103.42|101.82|103.31|101.71|0
1634141670000|2021-10-13 16:14:30|103.54|101.94|103.54|101.94|103.54|101.94|103.54|101.94|0
1634141680000|2021-10-13 16:14:40|103.31|101.71|103.31|101.71|103.54|101.94|103.31|101.71|0
1634141690000|2021-10-13 16:14:50|103.54|101.94|103.31|101.71|103.54|101.94|103.31|101.71|0
1634141700000|2021-10-13 16:15:00|103.08|101.48|103.08|101.48|103.31|101.71|103.08|101.48|0
1634141710000|2021-10-13 16:15:10|103.31|101.71|103.31|101.71|103.31|101.71|103.08|101.48|0
1634141730000|2021-10-13 16:15:30|103.54|101.94|103.54|101.94|103.54|101.94|103.54|101.94|0
1634141750000|2021-10-13 16:15:50|103.77|102.17|103.77|102.17|103.77|102.17|103.77|102.17|0
1634141760000|2021-10-13 16:16:00|103.3|101.7|102.84|101.24|103.3|101.7|102.84|101.24|0
1634141770000|2021-10-13 16:16:10|102.61|101.01|101.92|100.32|102.61|101.01|101.92|100.32|0
1634141780000|2021-10-13 16:16:20|102.15|100.55|101.23|99.63|102.15|100.55|101.23|99.63|0
1634141790000|2021-10-13 16:16:30|100.77|99.17|101|99.4|101|99.4|100.77|99.17|0
1634141810000|2021-10-13 16:16:50|100.77|99.17|100.77|99.17|100.77|99.17|100.77|99.17|0
1634141820000|2021-10-13 16:17:00|101|99.4|101|99.4|101|99.4|101|99.4|0
1634141830000|2021-10-13 16:17:10|101.23|99.63|100.77|99.17|101.23|99.63|100.77|99.17|0
1634141840000|2021-10-13 16:17:20|101|99.4|101.23|99.63|101.23|99.63|100.77|99.17|0
1634141850000|2021-10-13 16:17:30|101|99.4|100.76|99.16|101|99.4|100.76|99.16|0
1634141860000|2021-10-13 16:17:40|100.99|99.39|101.22|99.62|101.22|99.62|100.99|99.39|0
1634141870000|2021-10-13 16:17:50|101.45|99.85|101.22|99.62|101.45|99.85|101.22|99.62|0
1634141880000|2021-10-13 16:18:00|100.99|99.39|101.22|99.62|101.22|99.62|100.99|99.39|0
1634141890000|2021-10-13 16:18:10|101.45|99.85|101.92|100.32|101.92|100.32|101.22|99.62|0
1634141900000|2021-10-13 16:18:20|101.91|100.31|102.15|100.55|102.15|100.55|101.91|100.31|0
1634141910000|2021-10-13 16:18:30|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634141920000|2021-10-13 16:18:40|102.03|100.43|101.68|100.08|102.14|100.54|101.68|100.08|0
1634141930000|2021-10-13 16:18:50|101.45|99.85|100.87|99.27|101.45|99.85|100.76|99.16|0
1634141940000|2021-10-13 16:19:00|100.99|99.39|101.22|99.62|101.22|99.62|100.99|99.39|0
1634141950000|2021-10-13 16:19:10|100.99|99.39|101.22|99.62|101.22|99.62|100.99|99.39|0
1634141960000|2021-10-13 16:19:20|101.45|99.85|101.45|99.85|101.68|100.08|101.45|99.85|0
1634141970000|2021-10-13 16:19:30|101.22|99.62|101.45|99.85|101.45|99.85|101.22|99.62|0
1634141980000|2021-10-13 16:19:40|101.22|99.62|101.45|99.85|101.45|99.85|101.22|99.62|0
1634141990000|2021-10-13 16:19:50|101.68|100.08|101.68|100.08|101.68|100.08|101.68|100.08|0
1634142000000|2021-10-13 16:20:00|101.45|99.85|101.45|99.85|101.45|99.85|101.45|99.85|0
1634142010000|2021-10-13 16:20:10|101.68|100.08|101.22|99.62|101.68|100.08|101.22|99.62|0
1634142020000|2021-10-13 16:20:20|101.45|99.85|101.45|99.85|101.45|99.85|101.45|99.85|0
1634142030000|2021-10-13 16:20:30|101.68|100.08|101.45|99.85|101.68|100.08|101.45|99.85|0
1634142040000|2021-10-13 16:20:40|101.91|100.31|101.91|100.31|101.91|100.31|101.91|100.31|0
1634142050000|2021-10-13 16:20:50|101.68|100.08|101.68|100.08|101.68|100.08|101.68|100.08|0
1634142060000|2021-10-13 16:21:00|101.45|99.85|101.22|99.62|101.45|99.85|100.99|99.39|0
1634142070000|2021-10-13 16:21:10|100.99|99.39|100.99|99.39|100.99|99.39|100.99|99.39|0
1634142080000|2021-10-13 16:21:20|101.22|99.62|101.22|99.62|101.45|99.85|101.22|99.62|0
1634142090000|2021-10-13 16:21:30|100.99|99.39|100.99|99.39|100.99|99.39|100.99|99.39|0
1634142100000|2021-10-13 16:21:40|100.76|99.16|100.99|99.39|100.99|99.39|100.76|99.16|0
1634142110000|2021-10-13 16:21:50|101.22|99.62|100.76|99.16|101.22|99.62|100.76|99.16|0
1634142120000|2021-10-13 16:22:00|100.07|98.47|100.53|98.93|100.53|98.93|100.07|98.47|0
1634142130000|2021-10-13 16:22:10|100.3|98.7|100.07|98.47|100.3|98.7|100.07|98.47|0
1634142140000|2021-10-13 16:22:20|99.84|98.24|100.07|98.47|100.07|98.47|99.84|98.24|0
1634142150000|2021-10-13 16:22:30|100.3|98.7|100.07|98.47|100.3|98.7|100.07|98.47|0
1634142160000|2021-10-13 16:22:40|100.3|98.7|100.07|98.47|100.3|98.7|100.07|98.47|0
1634142170000|2021-10-13 16:22:50|99.84|98.24|100.07|98.47|100.07|98.47|99.84|98.24|0
1634142180000|2021-10-13 16:23:00|100.29|98.69|99.84|98.24|100.29|98.69|99.84|98.24|0
1634142190000|2021-10-13 16:23:10|100.06|98.46|100.29|98.69|100.29|98.69|100.06|98.46|0
1634142200000|2021-10-13 16:23:20|100.52|98.92|101.67|100.07|101.67|100.07|100.52|98.92|0
1634142210000|2021-10-13 16:23:30|101.44|99.84|101.21|99.61|101.44|99.84|101.21|99.61|0
1634142220000|2021-10-13 16:23:40|101.44|99.84|101.67|100.07|101.67|100.07|101.44|99.84|0
1634142230000|2021-10-13 16:23:50|101.9|100.3|101.67|100.07|101.9|100.3|101.67|100.07|0
1634142240000|2021-10-13 16:24:00|100.98|99.38|101.44|99.84|101.44|99.84|100.98|99.38|0
1634142250000|2021-10-13 16:24:10|101.21|99.61|101.21|99.61|101.44|99.84|101.21|99.61|0
1634142260000|2021-10-13 16:24:20|101.44|99.84|101.44|99.84|101.44|99.84|101.21|99.61|0
1634142270000|2021-10-13 16:24:30|101.21|99.61|100.98|99.38|101.21|99.61|100.98|99.38|0
1634142280000|2021-10-13 16:24:40|101.21|99.61|101.67|100.07|101.67|100.07|101.21|99.61|0
1634142290000|2021-10-13 16:24:50|101.9|100.3|101.9|100.3|101.9|100.3|101.9|100.3|0
1634142300000|2021-10-13 16:25:00|102.24|100.64|102.13|100.53|102.24|100.64|102.13|100.53|0
1634142310000|2021-10-13 16:25:10|102.24|100.64|102.24|100.64|102.36|100.76|102.24|100.64|0
1634142320000|2021-10-13 16:25:20|102.36|100.76|102.13|100.53|102.36|100.76|102.13|100.53|0
1634142330000|2021-10-13 16:25:30|102.36|100.76|102.13|100.53|102.36|100.76|102.13|100.53|0
1634142350000|2021-10-13 16:25:50|102.36|100.76|102.13|100.53|102.36|100.76|102.13|100.53|0
1634142360000|2021-10-13 16:26:00|101.9|100.3|102.36|100.76|102.36|100.76|101.9|100.3|0
1634142370000|2021-10-13 16:26:10|102.59|100.99|102.59|100.99|102.59|100.99|102.59|100.99|0
1634142380000|2021-10-13 16:26:20|102.82|101.22|103.52|101.92|103.52|101.92|102.82|101.22|0
1634142390000|2021-10-13 16:26:30|103.75|102.15|103.52|101.92|103.75|102.15|103.29|101.69|0
1634142400000|2021-10-13 16:26:40|103.75|102.15|103.29|101.69|103.75|102.15|103.29|101.69|0
1634142410000|2021-10-13 16:26:50|103.05|101.45|103.52|101.92|103.52|101.92|103.05|101.45|0
1634142420000|2021-10-13 16:27:00|103.98|102.38|103.98|102.38|103.98|102.38|103.75|102.15|0
1634142430000|2021-10-13 16:27:10|103.75|102.15|103.4|101.8|103.75|102.15|103.4|101.8|0
1634142440000|2021-10-13 16:27:20|103.28|101.68|103.05|101.45|103.28|101.68|103.05|101.45|0
1634142450000|2021-10-13 16:27:30|102.82|101.22|102.59|100.99|102.82|101.22|102.59|100.99|0
1634142460000|2021-10-13 16:27:40|103.05|101.45|103.28|101.68|103.28|101.68|103.05|101.45|0
1634142470000|2021-10-13 16:27:50|103.05|101.45|103.05|101.45|103.28|101.68|103.05|101.45|0
1634142490000|2021-10-13 16:28:10|102.82|101.22|102.82|101.22|102.82|101.22|102.82|101.22|0
1634142500000|2021-10-13 16:28:20|103.05|101.45|103.28|101.68|103.51|101.91|103.05|101.45|0
1634142510000|2021-10-13 16:28:30|103.51|101.91|103.51|101.91|103.51|101.91|103.51|101.91|0
1634142520000|2021-10-13 16:28:40|103.28|101.68|103.51|101.91|103.51|101.91|103.28|101.68|0
1634142530000|2021-10-13 16:28:50|103.74|102.14|103.74|102.14|103.74|102.14|103.74|102.14|0
1634142550000|2021-10-13 16:29:10|103.98|102.38|104.44|102.84|104.44|102.84|103.98|102.38|0
1634142560000|2021-10-13 16:29:20|104.21|102.61|104.67|103.07|104.67|103.07|104.21|102.61|0
1634142570000|2021-10-13 16:29:30|104.9|103.3|104.9|103.3|104.9|103.3|104.9|103.3|0
1634142580000|2021-10-13 16:29:40|105.14|103.54|105.14|103.54|105.14|103.54|105.14|103.54|0
1634142590000|2021-10-13 16:29:50|105.37|103.77|105.14|103.54|105.37|103.77|105.14|103.54|0
1634142600000|2021-10-13 16:30:00|104.9|103.3|104.44|102.84|104.9|103.3|104.44|102.84|0
1634142610000|2021-10-13 16:30:10|104.09|102.49|103.74|102.14|104.09|102.49|103.74|102.14|0
1634142620000|2021-10-13 16:30:20|104.21|102.61|103.74|102.14|104.21|102.61|103.74|102.14|0
1634142630000|2021-10-13 16:30:30|103.97|102.37|103.74|102.14|103.97|102.37|103.51|101.91|0
1634142640000|2021-10-13 16:30:40|103.51|101.91|103.39|101.79|103.51|101.91|103.39|101.79|0
1634142650000|2021-10-13 16:30:50|103.28|101.68|103.28|101.68|103.51|101.91|103.28|101.68|0
1634142660000|2021-10-13 16:31:00|103.51|101.91|103.51|101.91|103.51|101.91|103.51|101.91|0
1634142670000|2021-10-13 16:31:10|103.74|102.14|103.97|102.37|104.2|102.6|103.74|102.14|0
1634142680000|2021-10-13 16:31:20|103.74|102.14|103.97|102.37|103.97|102.37|103.74|102.14|0
1634142690000|2021-10-13 16:31:30|103.74|102.14|103.28|101.68|103.74|102.14|103.28|101.68|0
1634142700000|2021-10-13 16:31:40|103.04|101.44|103.04|101.44|103.04|101.44|103.04|101.44|0
1634142710000|2021-10-13 16:31:50|103.28|101.68|102.58|100.98|103.28|101.68|102.58|100.98|0
1634142720000|2021-10-13 16:32:00|102.81|101.21|103.28|101.68|103.51|101.91|102.81|101.21|0
1634142730000|2021-10-13 16:32:10|103.51|101.91|103.74|102.14|103.74|102.14|103.39|101.79|0
1634142740000|2021-10-13 16:32:20|103.28|101.68|102.81|101.21|103.28|101.68|102.81|101.21|0
1634142750000|2021-10-13 16:32:30|103.04|101.44|102.81|101.21|103.04|101.44|102.81|101.21|0
1634142760000|2021-10-13 16:32:40|103.04|101.44|102.81|101.21|103.04|101.44|102.81|101.21|0
1634142780000|2021-10-13 16:33:00|102.58|100.98|103.04|101.44|103.04|101.44|102.58|100.98|0
1634142790000|2021-10-13 16:33:10|102.81|101.21|102.58|100.98|102.81|101.21|102.58|100.98|0
1634142800000|2021-10-13 16:33:20|102.35|100.75|102.35|100.75|102.35|100.75|102.35|100.75|0
1634142810000|2021-10-13 16:33:30|102.58|100.98|102.81|101.21|102.81|101.21|102.58|100.98|0
1634142820000|2021-10-13 16:33:40|102.58|100.98|102.81|101.21|102.81|101.21|102.58|100.98|0
1634142830000|2021-10-13 16:33:50|103.04|101.44|103.04|101.44|103.04|101.44|103.04|101.44|0
1634142840000|2021-10-13 16:34:00|102.81|101.21|102.35|100.75|103.04|101.44|102.35|100.75|0
1634142850000|2021-10-13 16:34:10|102.58|100.98|102.12|100.52|102.58|100.98|102.12|100.52|0
1634142860000|2021-10-13 16:34:20|101.88|100.28|102|100.4|102.12|100.52|101.88|100.28|0
1634142870000|2021-10-13 16:34:30|101.88|100.28|102.11|100.51|102.58|100.98|101.88|100.28|0
1634142880000|2021-10-13 16:34:40|102.35|100.75|102.11|100.51|102.35|100.75|102.11|100.51|0
1634142890000|2021-10-13 16:34:50|101.88|100.28|102.11|100.51|102.11|100.51|101.88|100.28|0
1634142900000|2021-10-13 16:35:00|101.88|100.28|102.35|100.75|102.35|100.75|101.88|100.28|0
1634142910000|2021-10-13 16:35:10|102.11|100.51|102.11|100.51|102.11|100.51|101.88|100.28|0
1634142920000|2021-10-13 16:35:20|102.22|100.62|102.11|100.51|102.22|100.62|102.11|100.51|0
1634142930000|2021-10-13 16:35:30|102.34|100.74|102.58|100.98|102.58|100.98|102.34|100.74|0
1634142940000|2021-10-13 16:35:40|102.34|100.74|102.57|100.97|102.58|100.98|102.34|100.74|0
1634142950000|2021-10-13 16:35:50|102.34|100.74|102.34|100.74|102.57|100.97|102.34|100.74|0
1634142960000|2021-10-13 16:36:00|102.11|100.51|102.34|100.74|102.34|100.74|102.11|100.51|0
1634142970000|2021-10-13 16:36:10|102.57|100.97|102.57|100.97|102.57|100.97|102.57|100.97|0
1634142980000|2021-10-13 16:36:20|102.8|101.2|102.8|101.2|102.8|101.2|102.8|101.2|0
1634142990000|2021-10-13 16:36:30|102.57|100.97|102.8|101.2|102.8|101.2|102.57|100.97|0
1634143000000|2021-10-13 16:36:40|102.57|100.97|102.8|101.2|102.8|101.2|102.57|100.97|0
1634143010000|2021-10-13 16:36:50|102.57|100.97|102.34|100.74|102.57|100.97|102.34|100.74|0
1634143020000|2021-10-13 16:37:00|102.57|100.97|102.57|100.97|102.57|100.97|102.57|100.97|0
1634143030000|2021-10-13 16:37:10|102.34|100.74|102.57|100.97|102.57|100.97|102.34|100.74|0
1634143040000|2021-10-13 16:37:20|102.8|101.2|102.8|101.2|102.8|101.2|102.8|101.2|0
1634143050000|2021-10-13 16:37:30|102.57|100.97|102.8|101.2|102.8|101.2|102.57|100.97|0
1634143060000|2021-10-13 16:37:40|103.03|101.43|102.8|101.2|103.03|101.43|102.8|101.2|0
1634143070000|2021-10-13 16:37:50|103.03|101.43|103.14|101.54|103.27|101.67|103.03|101.43|0
1634143080000|2021-10-13 16:38:00|103.03|101.43|102.8|101.2|103.03|101.43|102.8|101.2|0
1634143090000|2021-10-13 16:38:10|102.57|100.97|102.8|101.2|102.8|101.2|102.34|100.74|0
1634143100000|2021-10-13 16:38:20|103.03|101.43|103.26|101.66|103.26|101.66|103.03|101.43|0
1634143110000|2021-10-13 16:38:30|103.5|101.9|103.26|101.66|103.5|101.9|103.26|101.66|0
1634143120000|2021-10-13 16:38:40|103.5|101.9|103.73|102.13|103.73|102.13|103.5|101.9|0
1634143130000|2021-10-13 16:38:50|103.49|101.89|103.73|102.13|103.73|102.13|103.49|101.89|0
1634143140000|2021-10-13 16:39:00|103.49|101.89|103.49|101.89|103.73|102.13|103.49|101.89|0
1634143150000|2021-10-13 16:39:10|103.73|102.13|103.73|102.13|103.73|102.13|103.73|102.13|0
1634143160000|2021-10-13 16:39:20|103.96|102.36|103.96|102.36|103.96|102.36|103.96|102.36|0
1634143170000|2021-10-13 16:39:30|103.73|102.13|103.49|101.89|103.73|102.13|103.49|101.89|0
1634143180000|2021-10-13 16:39:40|103.26|101.66|103.49|101.89|103.49|101.89|103.26|101.66|0
1634143190000|2021-10-13 16:39:50|103.6|102|103.49|101.89|103.6|102|103.49|101.89|0
1634143200000|2021-10-13 16:40:00|103.26|101.66|103.26|101.66|103.26|101.66|103.26|101.66|0
1634143210000|2021-10-13 16:40:10|103.49|101.89|103.72|102.12|103.72|102.12|103.49|101.89|0
1634143220000|2021-10-13 16:40:20|104.19|102.59|104.42|102.82|104.42|102.82|104.19|102.59|0
1634143230000|2021-10-13 16:40:30|104.65|103.05|104.42|102.82|104.65|103.05|104.42|102.82|0
1634143240000|2021-10-13 16:40:40|104.65|103.05|104.65|103.05|104.65|103.05|104.65|103.05|0
1634143250000|2021-10-13 16:40:50|104.42|102.82|104.65|103.05|104.65|103.05|104.42|102.82|0
1634143260000|2021-10-13 16:41:00|104.42|102.82|104.65|103.05|104.65|103.05|104.42|102.82|0
1634143270000|2021-10-13 16:41:10|104.88|103.28|104.88|103.28|104.88|103.28|104.88|103.28|0
1634143280000|2021-10-13 16:41:20|104.65|103.05|104.65|103.05|104.88|103.28|104.65|103.05|0
1634143290000|2021-10-13 16:41:30|104.42|102.82|104.88|103.28|104.88|103.28|104.19|102.59|0
1634143300000|2021-10-13 16:41:40|105.11|103.51|104.99|103.39|105.11|103.51|104.99|103.39|0
1634143310000|2021-10-13 16:41:50|104.88|103.28|105.35|103.75|105.35|103.75|104.88|103.28|0
1634143320000|2021-10-13 16:42:00|105.11|103.51|105.58|103.98|105.69|104.09|105.11|103.51|0
1634143330000|2021-10-13 16:42:10|105.81|104.21|105.81|104.21|105.81|104.21|105.58|103.98|0
1634143340000|2021-10-13 16:42:20|105.58|103.98|105.58|103.98|105.58|103.98|105.58|103.98|0
1634143350000|2021-10-13 16:42:30|105.81|104.21|106.51|104.91|106.74|105.14|105.81|104.21|0
1634143360000|2021-10-13 16:42:40|106.28|104.68|106.51|104.91|106.51|104.91|106.28|104.68|0
1634143370000|2021-10-13 16:42:50|105.81|104.21|106.04|104.44|106.28|104.68|105.81|104.21|0
1634143380000|2021-10-13 16:43:00|106.28|104.68|106.28|104.68|106.28|104.68|106.28|104.68|0
1634143390000|2021-10-13 16:43:10|106.51|104.91|106.51|104.91|106.74|105.14|106.51|104.91|0
1634143400000|2021-10-13 16:43:20|106.28|104.68|106.04|104.44|106.51|104.91|106.04|104.44|0
1634143410000|2021-10-13 16:43:30|106.28|104.68|106.74|105.14|106.74|105.14|106.28|104.68|0
1634143430000|2021-10-13 16:43:50|106.51|104.91|106.27|104.67|106.51|104.91|106.27|104.67|0
1634143440000|2021-10-13 16:44:00|106.04|104.44|106.51|104.91|106.51|104.91|106.04|104.44|0
1634143450000|2021-10-13 16:44:10|106.27|104.67|106.27|104.67|106.51|104.91|106.27|104.67|0
1634143460000|2021-10-13 16:44:20|106.39|104.79|106.04|104.44|106.39|104.79|106.04|104.44|0
1634143470000|2021-10-13 16:44:30|106.27|104.67|106.04|104.44|106.27|104.67|106.04|104.44|0
1634143480000|2021-10-13 16:44:40|105.81|104.21|105.81|104.21|106.04|104.44|105.81|104.21|0
1634143490000|2021-10-13 16:44:50|106.04|104.44|105.57|103.97|106.04|104.44|105.57|103.97|0
1634143510000|2021-10-13 16:45:10|105.45|103.85|105.11|103.51|105.45|103.85|105.11|103.51|0
1634143520000|2021-10-13 16:45:20|104.88|103.28|104.64|103.04|104.88|103.28|104.64|103.04|0
1634143530000|2021-10-13 16:45:30|104.88|103.28|104.64|103.04|104.88|103.28|104.64|103.04|0
1634143540000|2021-10-13 16:45:40|104.41|102.81|104.41|102.81|104.41|102.81|104.41|102.81|0
1634143550000|2021-10-13 16:45:50|104.64|103.04|104.64|103.04|104.64|103.04|104.64|103.04|0
1634143560000|2021-10-13 16:46:00|104.87|103.27|104.64|103.04|104.87|103.27|104.64|103.04|0
1634143570000|2021-10-13 16:46:10|104.87|103.27|103.95|102.35|104.87|103.27|103.95|102.35|0
1634143580000|2021-10-13 16:46:20|104.18|102.58|104.18|102.58|104.18|102.58|104.18|102.58|0
1634143590000|2021-10-13 16:46:30|104.41|102.81|104.41|102.81|104.41|102.81|104.41|102.81|0
1634143600000|2021-10-13 16:46:40|104.18|102.58|104.18|102.58|104.41|102.81|104.18|102.58|0
1634143610000|2021-10-13 16:46:50|103.94|102.34|103.94|102.34|103.94|102.34|103.94|102.34|0
1634143620000|2021-10-13 16:47:00|104.18|102.58|103.94|102.34|104.18|102.58|103.94|102.34|0
1634143630000|2021-10-13 16:47:10|103.71|102.11|103.94|102.34|103.94|102.34|103.71|102.11|0
1634143640000|2021-10-13 16:47:20|103.71|102.11|103.94|102.34|103.94|102.34|103.71|102.11|0
1634143650000|2021-10-13 16:47:30|103.71|102.11|103.48|101.88|103.71|102.11|103.48|101.88|0
1634143660000|2021-10-13 16:47:40|103.25|101.65|103.25|101.65|103.25|101.65|103.25|101.65|0
1634143670000|2021-10-13 16:47:50|103.02|101.42|102.55|100.95|103.02|101.42|102.55|100.95|0
1634143680000|2021-10-13 16:48:00|102.78|101.18|101.63|100.03|102.78|101.18|101.63|100.03|0
1634143690000|2021-10-13 16:48:10|101.86|100.26|101.86|100.26|101.86|100.26|101.86|100.26|0
1634143700000|2021-10-13 16:48:20|101.63|100.03|101.4|99.8|101.63|100.03|101.4|99.8|0
1634143710000|2021-10-13 16:48:30|101.17|99.57|100.71|99.11|101.17|99.57|100.71|99.11|0
1634143720000|2021-10-13 16:48:40|100.7|99.1|101.4|99.8|101.4|99.8|100.7|99.1|0
1634143730000|2021-10-13 16:48:50|101.17|99.57|101.4|99.8|101.4|99.8|101.17|99.57|0
1634143740000|2021-10-13 16:49:00|101.63|100.03|101.86|100.26|101.86|100.26|101.63|100.03|0
1634143750000|2021-10-13 16:49:10|101.63|100.03|101.63|100.03|101.63|100.03|101.63|100.03|0
1634143760000|2021-10-13 16:49:20|101.51|99.91|101.86|100.26|101.86|100.26|101.39|99.79|0
1634143770000|2021-10-13 16:49:30|101.63|100.03|101.86|100.26|101.86|100.26|101.63|100.03|0
1634143780000|2021-10-13 16:49:40|102.09|100.49|101.86|100.26|102.09|100.49|101.86|100.26|0
1634143790000|2021-10-13 16:49:50|102.09|100.49|101.62|100.02|102.09|100.49|101.62|100.02|0
1634143800000|2021-10-13 16:50:00|101.39|99.79|101.39|99.79|101.39|99.79|101.39|99.79|0
1634143810000|2021-10-13 16:50:10|101.62|100.02|101.62|100.02|101.85|100.25|101.62|100.02|0
1634143820000|2021-10-13 16:50:20|101.39|99.79|101.39|99.79|101.39|99.79|101.16|99.56|0
1634143830000|2021-10-13 16:50:30|101.16|99.56|101.39|99.79|101.39|99.79|101.16|99.56|0
1634143840000|2021-10-13 16:50:40|101.16|99.56|101.39|99.79|101.39|99.79|101.16|99.56|0
1634143850000|2021-10-13 16:50:50|101.16|99.56|100.7|99.1|101.16|99.56|100.7|99.1|0
1634143860000|2021-10-13 16:51:00|100.93|99.33|100.93|99.33|100.93|99.33|100.93|99.33|0
1634143870000|2021-10-13 16:51:10|101.16|99.56|101.16|99.56|101.16|99.56|100.93|99.33|0
1634143880000|2021-10-13 16:51:20|100.47|98.87|100.01|98.41|100.47|98.87|100.01|98.41|0
1634143890000|2021-10-13 16:51:30|99.78|98.18|99.55|97.95|100.01|98.41|99.55|97.95|0
1634143900000|2021-10-13 16:51:40|99.78|98.18|100.01|98.41|100.24|98.64|99.78|98.18|0
1634143910000|2021-10-13 16:51:50|99.78|98.18|100.24|98.64|100.24|98.64|99.78|98.18|0
1634143920000|2021-10-13 16:52:00|100.01|98.41|100.01|98.41|100.24|98.64|100.01|98.41|0
1634143930000|2021-10-13 16:52:10|100.24|98.64|100.24|98.64|100.24|98.64|100.01|98.41|0
1634143940000|2021-10-13 16:52:20|100.47|98.87|100.47|98.87|100.47|98.87|100.47|98.87|0
1634143950000|2021-10-13 16:52:30|100.93|99.33|100.7|99.1|100.93|99.33|100.7|99.1|0
1634143960000|2021-10-13 16:52:40|100.93|99.33|100.24|98.64|100.93|99.33|100.24|98.64|0
1634143970000|2021-10-13 16:52:50|100.47|98.87|100.24|98.64|100.47|98.87|100.24|98.64|0
1634143980000|2021-10-13 16:53:00|100.47|98.87|100.47|98.87|100.47|98.87|100.24|98.64|0
1634143990000|2021-10-13 16:53:10|100.35|98.75|100.47|98.87|100.47|98.87|100.35|98.75|0
1634144000000|2021-10-13 16:53:20|100.01|98.41|100.01|98.41|100.01|98.41|100.01|98.41|0
1634144010000|2021-10-13 16:53:30|99.78|98.18|100.01|98.41|100.01|98.41|99.78|98.18|0
1634144020000|2021-10-13 16:53:40|99.78|98.18|99.77|98.17|99.89|98.29|99.55|97.95|0
1634144030000|2021-10-13 16:53:50|99.55|97.95|100.23|98.63|100.23|98.63|99.55|97.95|0
1634144040000|2021-10-13 16:54:00|100|98.4|100|98.4|100.23|98.63|100|98.4|0
1634144050000|2021-10-13 16:54:10|100.46|98.86|100.46|98.86|100.46|98.86|100.46|98.86|0
1634144060000|2021-10-13 16:54:20|100.69|99.09|100.69|99.09|100.69|99.09|100.69|99.09|0
1634144070000|2021-10-13 16:54:30|100.46|98.86|100.69|99.09|100.69|99.09|100.46|98.86|0
1634144080000|2021-10-13 16:54:40|100.92|99.32|100.8|99.2|100.92|99.32|100.8|99.2|0
1634144090000|2021-10-13 16:54:50|100.92|99.32|100.92|99.32|101.15|99.55|100.92|99.32|0
1634144100000|2021-10-13 16:55:00|101.15|99.55|101.15|99.55|101.15|99.55|101.15|99.55|0
1634144110000|2021-10-13 16:55:10|100.92|99.32|101.15|99.55|101.15|99.55|100.92|99.32|0
1634144120000|2021-10-13 16:55:20|100.69|99.09|100.69|99.09|100.92|99.32|100.69|99.09|0
1634144130000|2021-10-13 16:55:30|100.92|99.32|100.92|99.32|100.92|99.32|100.92|99.32|0
1634144140000|2021-10-13 16:55:40|100.69|99.09|100.69|99.09|100.92|99.32|100.69|99.09|0
1634144150000|2021-10-13 16:55:50|100.23|98.63|100.92|99.32|100.92|99.32|100.23|98.63|0
1634144160000|2021-10-13 16:56:00|100.69|99.09|100.92|99.32|100.92|99.32|100.69|99.09|0
1634144170000|2021-10-13 16:56:10|100.69|99.09|100.92|99.32|100.92|99.32|100.69|99.09|0
1634144180000|2021-10-13 16:56:20|100.23|98.63|100.69|99.09|100.69|99.09|100.23|98.63|0
1634144190000|2021-10-13 16:56:30|100.46|98.86|100.46|98.86|100.46|98.86|100.46|98.86|0
1634144200000|2021-10-13 16:56:40|100.23|98.63|100.46|98.86|100.46|98.86|100.23|98.63|0
1634144210000|2021-10-13 16:56:50|100.69|99.09|100.69|99.09|100.69|99.09|100.69|99.09|0
1634144220000|2021-10-13 16:57:00|100.92|99.32|100.92|99.32|100.92|99.32|100.69|99.09|0
1634144230000|2021-10-13 16:57:10|100.69|99.09|100.46|98.86|100.69|99.09|100.46|98.86|0
1634144240000|2021-10-13 16:57:20|100.69|99.09|100.46|98.86|100.69|99.09|100.46|98.86|0
1634144250000|2021-10-13 16:57:30|100.69|99.09|100.92|99.32|100.92|99.32|100.69|99.09|0
1634144260000|2021-10-13 16:57:40|100.69|99.09|101.15|99.55|101.15|99.55|100.69|99.09|0
1634144270000|2021-10-13 16:57:50|100.92|99.32|100.92|99.32|101.15|99.55|100.92|99.32|0
1634144280000|2021-10-13 16:58:00|101.38|99.78|101.61|100.01|101.61|100.01|101.38|99.78|0
1634144290000|2021-10-13 16:58:10|101.38|99.78|101.61|100.01|101.61|100.01|101.38|99.78|0
1634144300000|2021-10-13 16:58:20|101.84|100.24|101.84|100.24|101.84|100.24|101.84|100.24|0
1634144310000|2021-10-13 16:58:30|102.07|100.47|102.07|100.47|102.07|100.47|102.07|100.47|0
1634144320000|2021-10-13 16:58:40|102.3|100.7|102.3|100.7|102.3|100.7|102.3|100.7|0
1634144330000|2021-10-13 16:58:50|102.07|100.47|102.53|100.93|102.53|100.93|102.07|100.47|0
1634144340000|2021-10-13 16:59:00|102.76|101.16|103.23|101.63|103.23|101.63|102.76|101.16|0
1634144350000|2021-10-13 16:59:10|103.11|101.51|102.99|101.39|103.11|101.51|102.99|101.39|0
1634144360000|2021-10-13 16:59:20|103.23|101.63|102.99|101.39|103.23|101.63|102.99|101.39|0
1634144370000|2021-10-13 16:59:30|102.76|101.16|102.76|101.16|102.76|101.16|102.76|101.16|0
1634144380000|2021-10-13 16:59:40|102.3|100.7|102.53|100.93|102.53|100.93|102.3|100.7|0
1634144390000|2021-10-13 16:59:50|102.76|101.16|102.87|101.27|102.87|101.27|102.76|101.16|0
1634144400000|2021-10-13 17:00:00|102.53|100.93|102.76|101.16|102.76|101.16|102.3|100.7|0
1634144410000|2021-10-13 17:00:10|102.53|100.93|102.53|100.93|102.53|100.93|102.53|100.93|0
1634144420000|2021-10-13 17:00:20|102.3|100.7|102.07|100.47|102.53|100.93|102.07|100.47|0
1634144430000|2021-10-13 17:00:30|101.84|100.24|102.07|100.47|102.07|100.47|101.84|100.24|0
1634144440000|2021-10-13 17:00:40|102.76|101.16|102.53|100.93|102.76|101.16|102.53|100.93|0
1634144450000|2021-10-13 17:00:50|102.3|100.7|102.3|100.7|102.3|100.7|102.3|100.7|0
1634144460000|2021-10-13 17:01:00|102.53|100.93|102.07|100.47|102.53|100.93|102.07|100.47|0
1634144470000|2021-10-13 17:01:10|102.3|100.7|102.53|100.93|102.53|100.93|102.3|100.7|0
1634144480000|2021-10-13 17:01:20|102.3|100.7|102.3|100.7|102.3|100.7|102.3|100.7|0
1634144490000|2021-10-13 17:01:30|102.06|100.46|101.83|100.23|102.06|100.46|101.83|100.23|0
1634144500000|2021-10-13 17:01:40|101.6|100|101.83|100.23|101.83|100.23|101.37|99.77|0
1634144510000|2021-10-13 17:01:50|101.6|100|101.48|99.88|101.6|100|101.48|99.88|0
1634144520000|2021-10-13 17:02:00|101.37|99.77|102.06|100.46|102.29|100.69|101.37|99.77|0
1634144530000|2021-10-13 17:02:10|102.41|100.81|102.29|100.69|102.41|100.81|102.06|100.46|0
1634144540000|2021-10-13 17:02:20|102.53|100.93|103.45|101.85|103.45|101.85|102.53|100.93|0
1634144550000|2021-10-13 17:02:30|103.68|102.08|102.99|101.39|103.68|102.08|102.99|101.39|0
1634144560000|2021-10-13 17:02:40|103.22|101.62|102.87|101.27|103.22|101.62|102.87|101.27|0
1634144570000|2021-10-13 17:02:50|102.76|101.16|103.68|102.08|103.68|102.08|102.76|101.16|0
1634144580000|2021-10-13 17:03:00|103.45|101.85|103.45|101.85|103.45|101.85|103.45|101.85|0
1634144590000|2021-10-13 17:03:10|103.33|101.73|103.22|101.62|103.33|101.73|103.22|101.62|0
1634144600000|2021-10-13 17:03:20|102.99|101.39|102.76|101.16|103.22|101.62|102.76|101.16|0
1634144610000|2021-10-13 17:03:30|102.75|101.15|102.75|101.15|102.75|101.15|102.75|101.15|0
1634144630000|2021-10-13 17:03:50|102.99|101.39|104.15|102.55|104.15|102.55|102.75|101.15|0
1634144640000|2021-10-13 17:04:00|103.91|102.31|103.68|102.08|103.91|102.31|103.68|102.08|0
1634144650000|2021-10-13 17:04:10|103.91|102.31|103.91|102.31|104.15|102.55|103.91|102.31|0
1634144660000|2021-10-13 17:04:20|104.38|102.78|104.61|103.01|104.61|103.01|104.14|102.54|0
1634144670000|2021-10-13 17:04:30|104.84|103.24|104.61|103.01|104.84|103.24|104.61|103.01|0
1634144690000|2021-10-13 17:04:50|104.38|102.78|104.38|102.78|104.38|102.78|104.38|102.78|0
1634144700000|2021-10-13 17:05:00|103.91|102.31|104.38|102.78|104.38|102.78|103.91|102.31|0
1634144710000|2021-10-13 17:05:10|104.14|102.54|105.07|103.47|105.07|103.47|104.14|102.54|0
1634144720000|2021-10-13 17:05:20|105.31|103.71|105.31|103.71|105.31|103.71|105.07|103.47|0
1634144740000|2021-10-13 17:05:40|105.54|103.94|105.54|103.94|105.54|103.94|105.54|103.94|0
1634144750000|2021-10-13 17:05:50|105.31|103.71|105.3|103.7|105.31|103.71|105.3|103.7|0
1634144760000|2021-10-13 17:06:00|105.42|103.82|105.07|103.47|105.42|103.82|105.07|103.47|0
1634144770000|2021-10-13 17:06:10|105.54|103.94|105.54|103.94|105.54|103.94|105.3|103.7|0
1634144780000|2021-10-13 17:06:20|105.77|104.17|106.24|104.64|106.47|104.87|105.77|104.17|0
1634144790000|2021-10-13 17:06:30|106.47|104.87|106.24|104.64|106.47|104.87|106.24|104.64|0
1634144800000|2021-10-13 17:06:40|106.47|104.87|106.47|104.87|106.47|104.87|106.24|104.64|0
1634144810000|2021-10-13 17:06:50|106.24|104.64|106.47|104.87|106.47|104.87|106.24|104.64|0
1634144820000|2021-10-13 17:07:00|106.24|104.64|105.3|103.7|106.24|104.64|105.3|103.7|0
1634144830000|2021-10-13 17:07:10|105.54|103.94|105.54|103.94|105.77|104.17|105.54|103.94|0
1634144840000|2021-10-13 17:07:20|106|104.4|106|104.4|106|104.4|106|104.4|0
1634144850000|2021-10-13 17:07:30|106.11|104.51|105.77|104.17|106.11|104.51|105.77|104.17|0
1634144860000|2021-10-13 17:07:40|105.53|103.93|105.3|103.7|105.77|104.17|105.3|103.7|0
1634144870000|2021-10-13 17:07:50|105.53|103.93|105.77|104.17|105.77|104.17|105.53|103.93|0
1634144880000|2021-10-13 17:08:00|105.53|103.93|105.07|103.47|105.53|103.93|105.07|103.47|0
1634144890000|2021-10-13 17:08:10|104.84|103.24|104.84|103.24|105.07|103.47|104.84|103.24|0
1634144900000|2021-10-13 17:08:20|104.6|103|104.37|102.77|104.6|103|104.37|102.77|0
1634144910000|2021-10-13 17:08:30|104.14|102.54|104.14|102.54|104.14|102.54|104.14|102.54|0
1634144920000|2021-10-13 17:08:40|104.37|102.77|104.37|102.77|104.37|102.77|104.14|102.54|0
1634144930000|2021-10-13 17:08:50|104.14|102.54|104.14|102.54|104.14|102.54|103.9|102.3|0
1634144940000|2021-10-13 17:09:00|104.37|102.77|103.9|102.3|104.37|102.77|103.9|102.3|0
1634144950000|2021-10-13 17:09:10|104.14|102.54|104.37|102.77|104.37|102.77|104.14|102.54|0
1634144960000|2021-10-13 17:09:20|104.6|103|105.07|103.47|105.07|103.47|104.6|103|0
1634144970000|2021-10-13 17:09:30|104.94|103.34|104.6|103|104.94|103.34|104.6|103|0
1634144980000|2021-10-13 17:09:40|104.83|103.23|105.3|103.7|105.3|103.7|104.83|103.23|0
1634144990000|2021-10-13 17:09:50|105.07|103.47|105.3|103.7|105.3|103.7|105.07|103.47|0
1634145000000|2021-10-13 17:10:00|105.53|103.93|105.3|103.7|105.53|103.93|105.3|103.7|0
1634145010000|2021-10-13 17:10:10|105.76|104.16|105.76|104.16|105.76|104.16|105.76|104.16|0
1634145020000|2021-10-13 17:10:20|106|104.4|106|104.4|106.23|104.63|106|104.4|0
1634145040000|2021-10-13 17:10:40|106.23|104.63|106.23|104.63|106.23|104.63|106.23|104.63|0
1634145050000|2021-10-13 17:10:50|106.46|104.86|106.93|105.33|106.93|105.33|106.46|104.86|0
1634145060000|2021-10-13 17:11:00|107.16|105.56|106.23|104.63|107.16|105.56|106.23|104.63|0
1634145070000|2021-10-13 17:11:10|106.46|104.86|106|104.4|106.46|104.86|105.76|104.16|0
1634145080000|2021-10-13 17:11:20|105.99|104.39|105.76|104.16|105.99|104.39|105.76|104.16|0
1634145090000|2021-10-13 17:11:30|105.53|103.93|105.53|103.93|105.53|103.93|105.3|103.7|0
1634145100000|2021-10-13 17:11:40|105.3|103.7|105.06|103.46|105.3|103.7|105.06|103.46|0
1634145110000|2021-10-13 17:11:50|105.29|103.69|105.76|104.16|105.76|104.16|105.29|103.69|0
1634145120000|2021-10-13 17:12:00|105.53|103.93|105.53|103.93|105.53|103.93|105.53|103.93|0
1634145130000|2021-10-13 17:12:10|105.41|103.81|105.99|104.39|105.99|104.39|105.41|103.81|0
1634145140000|2021-10-13 17:12:20|106.69|105.09|106.69|105.09|106.69|105.09|106.46|104.86|0
1634145150000|2021-10-13 17:12:30|106.93|105.33|107.16|105.56|107.39|105.79|106.93|105.33|0
1634145160000|2021-10-13 17:12:40|107.39|105.79|107.16|105.56|107.39|105.79|107.16|105.56|0
1634145170000|2021-10-13 17:12:50|107.39|105.79|107.63|106.03|107.63|106.03|107.16|105.56|0
1634145180000|2021-10-13 17:13:00|107.86|106.26|107.63|106.03|107.86|106.26|107.63|106.03|0
1634145190000|2021-10-13 17:13:10|107.86|106.26|107.63|106.03|107.86|106.26|107.63|106.03|0
1634145200000|2021-10-13 17:13:20|107.39|105.79|107.04|105.44|107.39|105.79|107.04|105.44|0
1634145210000|2021-10-13 17:13:30|107.16|105.56|107.04|105.44|107.39|105.79|107.04|105.44|0
1634145220000|2021-10-13 17:13:40|107.16|105.56|106.92|105.32|107.16|105.56|106.69|105.09|0
1634145230000|2021-10-13 17:13:50|107.16|105.56|107.16|105.56|107.27|105.67|107.16|105.56|0
1634145240000|2021-10-13 17:14:00|107.39|105.79|106.92|105.32|107.39|105.79|106.92|105.32|0
1634145250000|2021-10-13 17:14:10|106.69|105.09|106.46|104.86|106.69|105.09|106.46|104.86|0
1634145260000|2021-10-13 17:14:20|106.69|105.09|106.46|104.86|106.69|105.09|106.46|104.86|0
1634145270000|2021-10-13 17:14:30|106.69|105.09|106.46|104.86|106.69|105.09|106.46|104.86|0
1634145280000|2021-10-13 17:14:40|106.69|105.09|106.22|104.62|106.69|105.09|106.22|104.62|0
1634145300000|2021-10-13 17:15:00|105.99|104.39|106.22|104.62|106.22|104.62|105.99|104.39|0
1634145310000|2021-10-13 17:15:10|105.99|104.39|105.52|103.92|105.99|104.39|105.52|103.92|0
1634145320000|2021-10-13 17:15:20|105.29|103.69|105.29|103.69|105.52|103.92|105.29|103.69|0
1634145330000|2021-10-13 17:15:30|105.75|104.15|105.99|104.39|105.99|104.39|105.75|104.15|0
1634145340000|2021-10-13 17:15:40|106.1|104.5|106.22|104.62|106.22|104.62|106.1|104.5|0
1634145350000|2021-10-13 17:15:50|105.99|104.39|106.22|104.62|106.22|104.62|105.99|104.39|0
1634145360000|2021-10-13 17:16:00|105.99|104.39|105.99|104.39|105.99|104.39|105.99|104.39|0
1634145370000|2021-10-13 17:16:10|105.87|104.27|105.99|104.39|105.99|104.39|105.75|104.15|0
1634145380000|2021-10-13 17:16:20|105.75|104.15|105.29|103.69|105.75|104.15|105.29|103.69|0
1634145390000|2021-10-13 17:16:30|105.05|103.45|105.29|103.69|105.29|103.69|105.05|103.45|0
1634145400000|2021-10-13 17:16:40|105.05|103.45|105.29|103.69|105.29|103.69|105.05|103.45|0
1634145410000|2021-10-13 17:16:50|105.05|103.45|104.82|103.22|105.05|103.45|104.82|103.22|0
1634145420000|2021-10-13 17:17:00|105.05|103.45|105.16|103.56|105.29|103.69|105.05|103.45|0
1634145430000|2021-10-13 17:17:10|105.05|103.45|105.05|103.45|105.05|103.45|104.93|103.33|0
1634145440000|2021-10-13 17:17:20|105.52|103.92|105.52|103.92|105.52|103.92|105.29|103.69|0
1634145450000|2021-10-13 17:17:30|105.98|104.38|105.75|104.15|105.98|104.38|105.75|104.15|0
1634145460000|2021-10-13 17:17:40|105.28|103.68|105.28|103.68|105.28|103.68|105.05|103.45|0
1634145470000|2021-10-13 17:17:50|105.52|103.92|105.52|103.92|105.52|103.92|105.28|103.68|0
1634145480000|2021-10-13 17:18:00|105.28|103.68|105.52|103.92|105.52|103.92|105.28|103.68|0
1634145490000|2021-10-13 17:18:10|105.75|104.15|105.98|104.38|105.98|104.38|105.75|104.15|0
1634145500000|2021-10-13 17:18:20|106.22|104.62|106.22|104.62|106.22|104.62|106.22|104.62|0
1634145510000|2021-10-13 17:18:30|105.98|104.38|105.98|104.38|105.98|104.38|105.98|104.38|0
1634145520000|2021-10-13 17:18:40|105.75|104.15|105.52|103.92|105.75|104.15|105.52|103.92|0
1634145530000|2021-10-13 17:18:50|105.75|104.15|105.52|103.92|105.75|104.15|105.52|103.92|0
1634145540000|2021-10-13 17:19:00|105.98|104.38|105.98|104.38|105.98|104.38|105.75|104.15|0
1634145550000|2021-10-13 17:19:10|105.75|104.15|105.75|104.15|105.98|104.38|105.75|104.15|0
1634145560000|2021-10-13 17:19:20|105.98|104.38|105.98|104.38|105.98|104.38|105.98|104.38|0
1634145570000|2021-10-13 17:19:30|106.21|104.61|106.45|104.85|106.45|104.85|106.21|104.61|0
1634145580000|2021-10-13 17:19:40|106.68|105.08|106.68|105.08|106.68|105.08|106.68|105.08|0
1634145590000|2021-10-13 17:19:50|106.45|104.85|106.45|104.85|106.68|105.08|106.45|104.85|0
1634145600000|2021-10-13 17:20:00|106.56|104.96|106.91|105.31|106.91|105.31|106.56|104.96|0
1634145610000|2021-10-13 17:20:10|106.68|105.08|106.68|105.08|106.68|105.08|106.68|105.08|0
1634145620000|2021-10-13 17:20:20|106.91|105.31|106.91|105.31|106.91|105.31|106.91|105.31|0
1634145630000|2021-10-13 17:20:30|107.15|105.55|107.15|105.55|107.38|105.78|107.15|105.55|0
1634145640000|2021-10-13 17:20:40|106.91|105.31|106.68|105.08|106.91|105.31|106.68|105.08|0
1634145650000|2021-10-13 17:20:50|106.45|104.85|106.45|104.85|106.45|104.85|106.45|104.85|0
1634145660000|2021-10-13 17:21:00|106.21|104.61|105.98|104.38|106.21|104.61|105.98|104.38|0
1634145670000|2021-10-13 17:21:10|106.21|104.61|106.44|104.84|106.45|104.85|106.21|104.61|0
1634145680000|2021-10-13 17:21:20|106.91|105.31|106.91|105.31|106.91|105.31|106.91|105.31|0
1634145690000|2021-10-13 17:21:30|107.15|105.55|106.91|105.31|107.15|105.55|106.91|105.31|0
1634145700000|2021-10-13 17:21:40|107.15|105.55|106.91|105.31|107.15|105.55|106.91|105.31|0
1634145710000|2021-10-13 17:21:50|107.15|105.55|107.38|105.78|107.38|105.78|107.15|105.55|0
1634145720000|2021-10-13 17:22:00|107.15|105.55|107.14|105.54|107.15|105.55|106.91|105.31|0
1634145730000|2021-10-13 17:22:10|106.91|105.31|106.68|105.08|106.91|105.31|106.68|105.08|0
1634145740000|2021-10-13 17:22:20|106.44|104.84|106.44|104.84|106.68|105.08|106.44|104.84|0
1634145750000|2021-10-13 17:22:30|106.21|104.61|106.21|104.61|106.21|104.61|106.21|104.61|0
1634145760000|2021-10-13 17:22:40|106.44|104.84|106.44|104.84|106.44|104.84|106.44|104.84|0
1634145780000|2021-10-13 17:23:00|106.21|104.61|106.44|104.84|106.44|104.84|106.21|104.61|0
1634145790000|2021-10-13 17:23:10|106.21|104.61|106.21|104.61|106.21|104.61|106.21|104.61|0
1634145800000|2021-10-13 17:23:20|106.44|104.84|106.91|105.31|106.91|105.31|106.44|104.84|0
1634145810000|2021-10-13 17:23:30|106.68|105.08|107.02|105.42|107.14|105.54|106.68|105.08|0
1634145820000|2021-10-13 17:23:40|106.91|105.31|106.91|105.31|106.91|105.31|106.91|105.31|0
1634145830000|2021-10-13 17:23:50|107.38|105.78|107.38|105.78|107.38|105.78|107.38|105.78|0
1634145840000|2021-10-13 17:24:00|107.61|106.01|107.14|105.54|107.61|106.01|107.14|105.54|0
1634145850000|2021-10-13 17:24:10|107.38|105.78|107.38|105.78|107.61|106.01|107.14|105.54|0
1634145860000|2021-10-13 17:24:20|107.61|106.01|107.84|106.24|107.84|106.24|107.61|106.01|0
1634145870000|2021-10-13 17:24:30|108.08|106.48|108.31|106.71|108.31|106.71|108.08|106.48|0
1634145880000|2021-10-13 17:24:40|108.08|106.48|108.31|106.71|108.31|106.71|108.08|106.48|0
1634145890000|2021-10-13 17:24:50|108.55|106.95|108.31|106.71|108.55|106.95|108.31|106.71|0
1634145900000|2021-10-13 17:25:00|108.08|106.48|107.84|106.24|108.31|106.71|107.84|106.24|0
1634145910000|2021-10-13 17:25:10|108.08|106.48|108.78|107.18|108.78|107.18|108.08|106.48|0
1634145920000|2021-10-13 17:25:20|108.55|106.95|108.55|106.95|108.78|107.18|108.55|106.95|0
1634145930000|2021-10-13 17:25:30|108.78|107.18|109.01|107.41|109.25|107.65|108.55|106.95|0
1634145940000|2021-10-13 17:25:40|109.25|107.65|109.25|107.65|109.48|107.88|109.25|107.65|0
1634145950000|2021-10-13 17:25:50|109.01|107.41|109.01|107.41|109.01|107.41|108.78|107.18|0
1634145960000|2021-10-13 17:26:00|109.25|107.65|109.72|108.12|109.72|108.12|109.25|107.65|0
1634145970000|2021-10-13 17:26:10|109.95|108.35|109.95|108.35|109.95|108.35|109.72|108.12|0
1634145990000|2021-10-13 17:26:30|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634146000000|2021-10-13 17:26:40|109.95|108.35|109.95|108.35|109.95|108.35|109.95|108.35|0
1634146010000|2021-10-13 17:26:50|109.72|108.12|109.95|108.35|110.19|108.59|109.72|108.12|0
1634146020000|2021-10-13 17:27:00|110.19|108.59|109.72|108.12|110.19|108.59|109.72|108.12|0
1634146030000|2021-10-13 17:27:10|109.95|108.35|109.95|108.35|110.19|108.59|109.95|108.35|0
1634146040000|2021-10-13 17:27:20|110.19|108.59|110.19|108.59|110.19|108.59|110.19|108.59|0
1634146050000|2021-10-13 17:27:30|109.95|108.35|110.66|109.06|110.66|109.06|109.95|108.35|0
1634146060000|2021-10-13 17:27:40|110.42|108.82|110.89|109.29|110.89|109.29|110.42|108.82|0
1634146070000|2021-10-13 17:27:50|110.66|109.06|111.13|109.53|111.13|109.53|110.66|109.06|0
1634146080000|2021-10-13 17:28:00|110.89|109.29|111.6|110|111.6|110|110.89|109.29|0
1634146090000|2021-10-13 17:28:10|111.36|109.76|111.6|110|111.6|110|111.36|109.76|0
1634146100000|2021-10-13 17:28:20|111.36|109.76|111.13|109.53|111.36|109.76|111.13|109.53|0
1634146110000|2021-10-13 17:28:30|111.36|109.76|111.36|109.76|111.36|109.76|111.13|109.53|0
1634146120000|2021-10-13 17:28:40|111.13|109.53|111.36|109.76|111.36|109.76|111.13|109.53|0
1634146130000|2021-10-13 17:28:50|111.13|109.53|111.13|109.53|111.13|109.53|111.13|109.53|0
1634146140000|2021-10-13 17:29:00|110.89|109.29|110.89|109.29|110.89|109.29|110.89|109.29|0
1634146150000|2021-10-13 17:29:10|111.13|109.53|111.6|110|111.6|110|111.13|109.53|0
1634146160000|2021-10-13 17:29:20|111.36|109.76|111.6|110|111.6|110|111.36|109.76|0
1634146170000|2021-10-13 17:29:30|111.83|110.23|111.6|110|111.83|110.23|111.6|110|0
1634146180000|2021-10-13 17:29:40|112.07|110.47|111.83|110.23|112.07|110.47|111.6|110|0
1634146200000|2021-10-13 17:30:00|111.6|110|111.83|110.23|111.83|110.23|111.6|110|0
1634146210000|2021-10-13 17:30:10|112.31|110.71|112.31|110.71|112.31|110.71|112.07|110.47|0
1634146220000|2021-10-13 17:30:20|112.54|110.94|112.54|110.94|112.54|110.94|112.31|110.71|0
1634146230000|2021-10-13 17:30:30|113.25|111.65|113.73|112.13|113.73|112.13|113.25|111.65|0
1634146240000|2021-10-13 17:30:40|113.96|112.36|113.96|112.36|113.96|112.36|113.49|111.89|0
1634146250000|2021-10-13 17:30:50|114.2|112.6|114.44|112.84|114.44|112.84|114.2|112.6|0
1634146260000|2021-10-13 17:31:00|114.67|113.07|114.91|113.31|114.91|113.31|114.44|112.84|0
1634146270000|2021-10-13 17:31:10|114.67|113.07|114.67|113.07|114.91|113.31|114.67|113.07|0
1634146280000|2021-10-13 17:31:20|114.91|113.31|114.67|113.07|114.91|113.31|114.67|113.07|0
1634146290000|2021-10-13 17:31:30|114.91|113.31|114.91|113.31|114.91|113.31|114.67|113.07|0
1634146300000|2021-10-13 17:31:40|115.15|113.55|115.62|114.02|115.62|114.02|115.15|113.55|0
1634146310000|2021-10-13 17:31:50|115.38|113.78|115.62|114.02|115.62|114.02|115.38|113.78|0
1634146320000|2021-10-13 17:32:00|115.86|114.26|115.15|113.55|115.86|114.26|115.15|113.55|0
1634146330000|2021-10-13 17:32:10|115.38|113.78|115.15|113.55|115.62|114.02|115.15|113.55|0
1634146340000|2021-10-13 17:32:20|114.91|113.31|114.67|113.07|114.91|113.31|114.67|113.07|0
1634146350000|2021-10-13 17:32:30|114.43|112.83|114.43|112.83|114.67|113.07|114.43|112.83|0
1634146360000|2021-10-13 17:32:40|114.31|112.71|114.43|112.83|114.43|112.83|114.31|112.71|0
1634146370000|2021-10-13 17:32:50|114.67|113.07|114.43|112.83|114.67|113.07|114.43|112.83|0
1634146390000|2021-10-13 17:33:10|114.91|113.31|115.62|114.02|115.62|114.02|114.91|113.31|0
1634146400000|2021-10-13 17:33:20|115.38|113.78|116.1|114.5|116.1|114.5|115.15|113.55|0
1634146410000|2021-10-13 17:33:30|115.86|114.26|115.38|113.78|115.86|114.26|115.38|113.78|0
1634146420000|2021-10-13 17:33:40|115.62|114.02|115.62|114.02|115.62|114.02|115.62|114.02|0
1634146430000|2021-10-13 17:33:50|115.38|113.78|114.67|113.07|115.38|113.78|114.67|113.07|0
1634146440000|2021-10-13 17:34:00|114.78|113.18|114.43|112.83|114.78|113.18|114.43|112.83|0
1634146450000|2021-10-13 17:34:10|114.19|112.59|113.96|112.36|114.19|112.59|113.96|112.36|0
1634146460000|2021-10-13 17:34:20|114.19|112.59|113.96|112.36|114.19|112.59|113.96|112.36|0
1634146470000|2021-10-13 17:34:30|114.19|112.59|114.43|112.83|114.43|112.83|113.96|112.36|0
1634146490000|2021-10-13 17:34:50|114.19|112.59|113.96|112.36|114.19|112.59|113.96|112.36|0
1634146500000|2021-10-13 17:35:00|113.72|112.12|113.01|111.41|113.72|112.12|113.01|111.41|0
1634146510000|2021-10-13 17:35:10|113.25|111.65|113.96|112.36|113.96|112.36|113.25|111.65|0
1634146520000|2021-10-13 17:35:20|113.72|112.12|114.19|112.59|114.19|112.59|113.72|112.12|0
1634146530000|2021-10-13 17:35:30|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634146540000|2021-10-13 17:35:40|114.67|113.07|114.67|113.07|114.67|113.07|114.67|113.07|0
1634146550000|2021-10-13 17:35:50|114.9|113.3|114.9|113.3|114.9|113.3|114.9|113.3|0
1634146560000|2021-10-13 17:36:00|114.67|113.07|115.38|113.78|115.38|113.78|114.67|113.07|0
1634146570000|2021-10-13 17:36:10|115.62|114.02|115.73|114.13|115.73|114.13|115.62|114.02|0
1634146580000|2021-10-13 17:36:20|115.62|114.02|115.85|114.25|115.85|114.25|115.62|114.02|0
1634146590000|2021-10-13 17:36:30|116.33|114.73|115.85|114.25|116.33|114.73|115.85|114.25|0
1634146600000|2021-10-13 17:36:40|116.09|114.49|115.62|114.02|116.09|114.49|115.62|114.02|0
1634146610000|2021-10-13 17:36:50|115.85|114.25|115.62|114.02|115.85|114.25|115.49|113.89|0
1634146620000|2021-10-13 17:37:00|116.09|114.49|116.09|114.49|116.33|114.73|116.09|114.49|0
1634146630000|2021-10-13 17:37:10|115.85|114.25|115.85|114.25|115.85|114.25|115.85|114.25|0
1634146640000|2021-10-13 17:37:20|116.09|114.49|116.8|115.2|116.8|115.2|116.09|114.49|0
1634146650000|2021-10-13 17:37:30|116.57|114.97|116.68|115.08|116.68|115.08|116.57|114.97|0
1634146660000|2021-10-13 17:37:40|116.57|114.97|116.33|114.73|116.8|115.2|116.33|114.73|0
1634146670000|2021-10-13 17:37:50|116.09|114.49|116.09|114.49|116.09|114.49|116.09|114.49|0
1634146680000|2021-10-13 17:38:00|116.57|114.97|116.57|114.97|116.57|114.97|116.57|114.97|0
1634146690000|2021-10-13 17:38:10|116.8|115.2|116.57|114.97|116.8|115.2|116.57|114.97|0
1634146700000|2021-10-13 17:38:20|116.8|115.2|116.8|115.2|117.04|115.44|116.8|115.2|0
1634146710000|2021-10-13 17:38:30|117.04|115.44|117.04|115.44|117.04|115.44|117.04|115.44|0
1634146720000|2021-10-13 17:38:40|117.28|115.68|116.8|115.2|117.28|115.68|116.8|115.2|0
1634146730000|2021-10-13 17:38:50|116.56|114.96|116.56|114.96|116.56|114.96|116.56|114.96|0
1634146740000|2021-10-13 17:39:00|116.8|115.2|116.56|114.96|116.8|115.2|116.56|114.96|0
1634146760000|2021-10-13 17:39:20|116.8|115.2|116.56|114.96|116.8|115.2|116.33|114.73|0
1634146770000|2021-10-13 17:39:30|116.8|115.2|116.8|115.2|116.8|115.2|116.56|114.96|0
1634146790000|2021-10-13 17:39:50|116.56|114.96|116.56|114.96|116.56|114.96|116.56|114.96|0
1634146800000|2021-10-13 17:40:00|116.68|115.08|116.8|115.2|117.04|115.44|116.68|115.08|0
1634146810000|2021-10-13 17:40:10|117.04|115.44|117.15|115.55|117.15|115.55|116.92|115.32|0
1634146820000|2021-10-13 17:40:20|116.8|115.2|116.09|114.49|116.8|115.2|116.09|114.49|0
1634146830000|2021-10-13 17:40:30|115.85|114.25|116.09|114.49|116.09|114.49|115.85|114.25|0
1634146840000|2021-10-13 17:40:40|115.85|114.25|115.96|114.36|116.09|114.49|115.85|114.25|0
1634146850000|2021-10-13 17:40:50|116.09|114.49|116.09|114.49|116.09|114.49|115.96|114.36|0
1634146860000|2021-10-13 17:41:00|115.85|114.25|115.85|114.25|115.96|114.36|115.85|114.25|0
1634146870000|2021-10-13 17:41:10|115.61|114.01|115.37|113.77|115.61|114.01|115.37|113.77|0
1634146880000|2021-10-13 17:41:20|115.25|113.65|115.37|113.77|115.37|113.77|115.13|113.53|0
1634146900000|2021-10-13 17:41:40|115.13|113.53|115.37|113.77|115.37|113.77|115.13|113.53|0
1634146910000|2021-10-13 17:41:50|115.13|113.53|115.13|113.53|115.37|113.77|115.13|113.53|0
1634146920000|2021-10-13 17:42:00|114.9|113.3|114.9|113.3|114.9|113.3|114.66|113.06|0
1634146930000|2021-10-13 17:42:10|115.13|113.53|115.13|113.53|115.13|113.53|115.13|113.53|0
1634146940000|2021-10-13 17:42:20|115.37|113.77|115.61|114.01|115.61|114.01|115.37|113.77|0
1634146950000|2021-10-13 17:42:30|115.37|113.77|115.37|113.77|115.37|113.77|115.13|113.53|0
1634146960000|2021-10-13 17:42:40|115.61|114.01|115.37|113.77|115.61|114.01|115.37|113.77|0
1634146970000|2021-10-13 17:42:50|115.13|113.53|115.13|113.53|115.13|113.53|115.13|113.53|0
1634146980000|2021-10-13 17:43:00|115.61|114.01|115.37|113.77|115.61|114.01|115.37|113.77|0
1634146990000|2021-10-13 17:43:10|115.13|113.53|115.13|113.53|115.37|113.77|115.13|113.53|0
1634147000000|2021-10-13 17:43:20|114.89|113.29|114.89|113.29|114.89|113.29|114.89|113.29|0
1634147010000|2021-10-13 17:43:30|115.13|113.53|114.66|113.06|115.13|113.53|114.66|113.06|0
1634147020000|2021-10-13 17:43:40|114.89|113.29|114.66|113.06|114.89|113.29|114.66|113.06|0
1634147030000|2021-10-13 17:43:50|114.77|113.17|114.66|113.06|114.77|113.17|114.66|113.06|0
1634147040000|2021-10-13 17:44:00|114.77|113.17|114.66|113.06|114.77|113.17|114.42|112.82|0
1634147050000|2021-10-13 17:44:10|114.42|112.82|114.66|113.06|114.66|113.06|114.42|112.82|0
1634147060000|2021-10-13 17:44:20|114.89|113.29|114.89|113.29|114.89|113.29|114.89|113.29|0
1634147070000|2021-10-13 17:44:30|114.65|113.05|114.89|113.29|114.89|113.29|114.65|113.05|0
1634147080000|2021-10-13 17:44:40|114.65|113.05|114.89|113.29|114.89|113.29|114.65|113.05|0
1634147090000|2021-10-13 17:44:50|115.13|113.53|115.37|113.77|115.37|113.77|115.13|113.53|0
1634147100000|2021-10-13 17:45:00|115.13|113.53|115.37|113.77|115.37|113.77|115.13|113.53|0
1634147110000|2021-10-13 17:45:10|115.13|113.53|115.37|113.77|115.37|113.77|115.13|113.53|0
1634147120000|2021-10-13 17:45:20|115.13|113.53|114.89|113.29|115.13|113.53|114.89|113.29|0
1634147130000|2021-10-13 17:45:30|114.65|113.05|114.65|113.05|114.65|113.05|114.65|113.05|0
1634147140000|2021-10-13 17:45:40|114.89|113.29|114.89|113.29|114.89|113.29|114.89|113.29|0
1634147160000|2021-10-13 17:46:00|115.13|113.53|115.24|113.64|115.37|113.77|115.13|113.53|0
1634147170000|2021-10-13 17:46:10|115.13|113.53|115.37|113.77|115.37|113.77|115.13|113.53|0
1634147180000|2021-10-13 17:46:20|115.13|113.53|115.13|113.53|115.13|113.53|115.13|113.53|0
1634147200000|2021-10-13 17:46:40|115.36|113.76|115.36|113.76|115.36|113.76|115.36|113.76|0
1634147220000|2021-10-13 17:47:00|115.6|114|115.6|114|115.6|114|115.6|114|0
1634147250000|2021-10-13 17:47:30|115.84|114.24|115.84|114.24|115.84|114.24|115.84|114.24|0
1634147270000|2021-10-13 17:47:50|115.36|113.76|114.89|113.29|115.36|113.76|114.89|113.29|0
1634147280000|2021-10-13 17:48:00|115.13|113.53|115.13|113.53|115.36|113.76|115.13|113.53|0
1634147290000|2021-10-13 17:48:10|114.89|113.29|114.65|113.05|115.12|113.52|114.65|113.05|0
1634147300000|2021-10-13 17:48:20|114.89|113.29|114.41|112.81|114.89|113.29|114.41|112.81|0
1634147310000|2021-10-13 17:48:30|114.65|113.05|114.65|113.05|114.65|113.05|114.65|113.05|0
1634147320000|2021-10-13 17:48:40|114.89|113.29|114.89|113.29|114.89|113.29|114.89|113.29|0
1634147330000|2021-10-13 17:48:50|115.36|113.76|115.12|113.52|115.36|113.76|115.12|113.52|0
1634147340000|2021-10-13 17:49:00|114.89|113.29|114.65|113.05|114.89|113.29|114.65|113.05|0
1634147350000|2021-10-13 17:49:10|114.89|113.29|114.89|113.29|114.89|113.29|114.89|113.29|0
1634147360000|2021-10-13 17:49:20|114.65|113.05|114.65|113.05|114.76|113.16|114.65|113.05|0
1634147370000|2021-10-13 17:49:30|114.41|112.81|114.41|112.81|114.41|112.81|114.41|112.81|0
1634147380000|2021-10-13 17:49:40|114.65|113.05|114.65|113.05|114.65|113.05|114.65|113.05|0
1634147390000|2021-10-13 17:49:50|114.41|112.81|113.94|112.34|114.41|112.81|113.94|112.34|0
1634147400000|2021-10-13 17:50:00|114.17|112.57|114.17|112.57|114.29|112.69|114.17|112.57|0
1634147410000|2021-10-13 17:50:10|114.41|112.81|113.93|112.33|114.41|112.81|113.93|112.33|0
1634147420000|2021-10-13 17:50:20|114.17|112.57|114.17|112.57|114.17|112.57|114.17|112.57|0
1634147430000|2021-10-13 17:50:30|114.41|112.81|114.17|112.57|114.41|112.81|114.17|112.57|0
1634147440000|2021-10-13 17:50:40|113.93|112.33|113.93|112.33|113.93|112.33|113.93|112.33|0
1634147450000|2021-10-13 17:50:50|114.17|112.57|114.17|112.57|114.17|112.57|114.17|112.57|0
1634147460000|2021-10-13 17:51:00|114.41|112.81|113.93|112.33|114.41|112.81|113.7|112.1|0
1634147470000|2021-10-13 17:51:10|113.7|112.1|113.93|112.33|113.93|112.33|113.7|112.1|0
1634147480000|2021-10-13 17:51:20|113.7|112.1|113.7|112.1|113.7|112.1|113.7|112.1|0
1634147490000|2021-10-13 17:51:30|113.46|111.86|113.46|111.86|113.46|111.86|113.46|111.86|0
1634147500000|2021-10-13 17:51:40|113.7|112.1|113.46|111.86|113.7|112.1|113.46|111.86|0
1634147510000|2021-10-13 17:51:50|113.7|112.1|113.46|111.86|113.7|112.1|113.46|111.86|0
1634147520000|2021-10-13 17:52:00|113.93|112.33|113.7|112.1|113.93|112.33|113.46|111.86|0
1634147530000|2021-10-13 17:52:10|113.93|112.33|114.17|112.57|114.17|112.57|113.93|112.33|0
1634147540000|2021-10-13 17:52:20|113.93|112.33|113.69|112.09|114.17|112.57|113.69|112.09|0
1634147550000|2021-10-13 17:52:30|113.46|111.86|113.46|111.86|113.69|112.09|113.46|111.86|0
1634147560000|2021-10-13 17:52:40|113.69|112.09|113.93|112.33|113.93|112.33|113.69|112.09|0
1634147570000|2021-10-13 17:52:50|113.69|112.09|113.69|112.09|113.69|112.09|113.69|112.09|0
1634147590000|2021-10-13 17:53:10|113.93|112.33|113.93|112.33|114.17|112.57|113.93|112.33|0
1634147600000|2021-10-13 17:53:20|114.17|112.57|113.93|112.33|114.17|112.57|113.93|112.33|0
1634147610000|2021-10-13 17:53:30|114.17|112.57|114.64|113.04|114.64|113.04|114.17|112.57|0
1634147620000|2021-10-13 17:53:40|114.88|113.28|115.12|113.52|115.12|113.52|114.88|113.28|0
1634147630000|2021-10-13 17:53:50|114.88|113.28|114.88|113.28|114.88|113.28|114.88|113.28|0
1634147640000|2021-10-13 17:54:00|115.12|113.52|115.12|113.52|115.12|113.52|114.88|113.28|0
1634147650000|2021-10-13 17:54:10|115.35|113.75|115.12|113.52|115.35|113.75|115.12|113.52|0
1634147660000|2021-10-13 17:54:20|115.35|113.75|115.35|113.75|115.35|113.75|115.35|113.75|0
1634147670000|2021-10-13 17:54:30|115.59|113.99|115.59|113.99|115.59|113.99|115.59|113.99|0
1634147680000|2021-10-13 17:54:40|115.83|114.23|115.59|113.99|115.83|114.23|115.59|113.99|0
1634147690000|2021-10-13 17:54:50|115.83|114.23|115.59|113.99|115.83|114.23|115.59|113.99|0
1634147700000|2021-10-13 17:55:00|115.35|113.75|115.59|113.99|115.83|114.23|115.35|113.75|0
1634147710000|2021-10-13 17:55:10|115.83|114.23|115.83|114.23|115.83|114.23|115.59|113.99|0
1634147720000|2021-10-13 17:55:20|115.59|113.99|115.35|113.75|115.59|113.99|115.35|113.75|0
1634147740000|2021-10-13 17:55:40|115.11|113.51|115.35|113.75|115.35|113.75|115.11|113.51|0
1634147750000|2021-10-13 17:55:50|115.11|113.51|115.11|113.51|115.11|113.51|114.88|113.28|0
1634147760000|2021-10-13 17:56:00|114.88|113.28|114.88|113.28|114.88|113.28|114.88|113.28|0
1634147770000|2021-10-13 17:56:10|115.11|113.51|114.88|113.28|115.11|113.51|114.88|113.28|0
1634147780000|2021-10-13 17:56:20|114.75|113.15|114.75|113.15|114.75|113.15|114.75|113.15|0
1634147790000|2021-10-13 17:56:30|114.64|113.04|114.88|113.28|114.88|113.28|114.64|113.04|0
1634147820000|2021-10-13 17:57:00|115.46|113.86|115.35|113.75|115.46|113.86|115.35|113.75|0
1634147840000|2021-10-13 17:57:20|115.11|113.51|115.11|113.51|115.11|113.51|115.11|113.51|0
1634147870000|2021-10-13 17:57:50|114.87|113.27|114.64|113.04|114.87|113.27|114.64|113.04|0
1634147900000|2021-10-13 17:58:20|114.16|112.56|114.16|112.56|114.16|112.56|114.16|112.56|0
1634147910000|2021-10-13 17:58:30|114.4|112.8|113.92|112.32|114.4|112.8|113.92|112.32|0
1634147920000|2021-10-13 17:58:40|114.16|112.56|113.92|112.32|114.16|112.56|113.92|112.32|0
1634147930000|2021-10-13 17:58:50|113.8|112.2|113.92|112.32|113.92|112.32|113.8|112.2|0
1634147940000|2021-10-13 17:59:00|113.69|112.09|113.92|112.32|113.92|112.32|113.69|112.09|0
1634147950000|2021-10-13 17:59:10|113.8|112.2|113.92|112.32|113.92|112.32|113.8|112.2|0
1634147960000|2021-10-13 17:59:20|113.69|112.09|113.21|111.61|113.69|112.09|113.09|111.49|0
1634147970000|2021-10-13 17:59:30|112.97|111.37|112.97|111.37|113.09|111.49|112.97|111.37|0
1634147980000|2021-10-13 17:59:40|112.74|111.14|112.74|111.14|112.74|111.14|112.74|111.14|0
1634147990000|2021-10-13 17:59:50|112.85|111.25|112.85|111.25|112.85|111.25|112.85|111.25|0
1634148000000|2021-10-13 18:00:00|112.74|111.14|112.97|111.37|112.97|111.37|112.74|111.14|0
1634148010000|2021-10-13 18:00:10|111.9|110.3|112.14|110.54|112.14|110.54|111.79|110.19|0
1634148020000|2021-10-13 18:00:20|112.03|110.43|112.61|111.01|112.61|111.01|112.03|110.43|0
1634148030000|2021-10-13 18:00:30|114.03|112.43|113.8|112.2|114.75|113.15|113.8|112.2|0
1634148040000|2021-10-13 18:00:40|114.03|112.43|113.68|112.08|114.03|112.43|113.68|112.08|0
1634148050000|2021-10-13 18:00:50|113.92|112.32|113.68|112.08|114.16|112.56|113.68|112.08|0
1634148060000|2021-10-13 18:01:00|113.8|112.2|115.35|113.75|115.35|113.75|113.68|112.08|0
1634148070000|2021-10-13 18:01:10|115.82|114.22|116.3|114.7|116.54|114.94|115.82|114.22|0
1634148080000|2021-10-13 18:01:20|117.01|115.41|119.4|117.8|119.4|117.8|116.77|115.17|0
1634148090000|2021-10-13 18:01:30|120.12|118.52|123.24|121.64|123.24|121.64|120.12|118.52|0
1634148100000|2021-10-13 18:01:40|123|121.4|124.44|122.84|124.44|122.84|123|121.4|0
1634148110000|2021-10-13 18:01:50|124.2|122.6|123.24|121.64|124.2|122.6|123.24|121.64|0
1634148120000|2021-10-13 18:02:00|122.52|120.92|119.88|118.28|122.52|120.92|119.88|118.28|0
1634148130000|2021-10-13 18:02:10|119.28|117.68|120.23|118.63|120.23|118.63|119.28|117.68|0
1634148140000|2021-10-13 18:02:20|120.36|118.76|119.4|117.8|120.36|118.76|119.4|117.8|0
1634148150000|2021-10-13 18:02:30|118.68|117.08|118.68|117.08|119.64|118.04|118.68|117.08|0
1634148160000|2021-10-13 18:02:40|118.92|117.32|119.99|118.39|119.99|118.39|118.92|117.32|0
1634148170000|2021-10-13 18:02:50|119.16|117.56|118.92|117.32|119.16|117.56|118.92|117.32|0
1634148180000|2021-10-13 18:03:00|119.16|117.56|119.88|118.28|120.6|119|119.16|117.56|0
1634148190000|2021-10-13 18:03:10|120.12|118.52|122.28|120.68|122.52|120.92|120.12|118.52|0
1634148200000|2021-10-13 18:03:20|121.32|119.72|119.88|118.28|121.32|119.72|119.88|118.28|0
1634148210000|2021-10-13 18:03:30|119.75|118.15|119.75|118.15|119.88|118.28|119.4|117.8|0
1634148220000|2021-10-13 18:03:40|119.88|118.28|119.64|118.04|120.36|118.76|119.64|118.04|0
1634148230000|2021-10-13 18:03:50|119.88|118.28|112.02|110.42|120.12|118.52|112.02|110.42|0
1634148240000|2021-10-13 18:04:00|112.97|111.37|115.34|113.74|115.34|113.74|112.97|111.37|0
1634148250000|2021-10-13 18:04:10|115.22|113.62|116.05|114.45|116.53|114.93|115.22|113.62|0
1634148260000|2021-10-13 18:04:20|116.77|115.17|116.77|115.17|116.77|115.17|116.41|114.81|0
1634148270000|2021-10-13 18:04:30|116.53|114.93|116.05|114.45|116.53|114.93|116.05|114.45|0
1634148280000|2021-10-13 18:04:40|115.58|113.98|114.15|112.55|115.58|113.98|114.15|112.55|0
1634148290000|2021-10-13 18:04:50|113.68|112.08|113.68|112.08|113.68|112.08|113.2|111.6|0
1634148300000|2021-10-13 18:05:00|114.63|113.03|114.39|112.79|114.63|113.03|113.79|112.19|0
1634148310000|2021-10-13 18:05:10|114.5|112.9|114.63|113.03|114.63|113.03|114.15|112.55|0
1634148320000|2021-10-13 18:05:20|114.86|113.26|114.86|113.26|114.86|113.26|114.86|113.26|0
1634148330000|2021-10-13 18:05:30|115.34|113.74|114.15|112.55|115.34|113.74|114.15|112.55|0
1634148340000|2021-10-13 18:05:40|114.63|113.03|115.34|113.74|115.34|113.74|114.63|113.03|0
1634148350000|2021-10-13 18:05:50|114.86|113.26|114.63|113.03|114.86|113.26|114.15|112.55|0
1634148360000|2021-10-13 18:06:00|114.98|113.38|114.39|112.79|114.98|113.38|114.39|112.79|0
1634148370000|2021-10-13 18:06:10|113.79|112.19|114.39|112.79|114.39|112.79|113.79|112.19|0
1634148380000|2021-10-13 18:06:20|113.91|112.31|113.68|112.08|113.91|112.31|113.68|112.08|0
1634148390000|2021-10-13 18:06:30|114.15|112.55|113.79|112.19|114.15|112.55|113.79|112.19|0
1634148400000|2021-10-13 18:06:40|114.15|112.55|114.15|112.55|114.15|112.55|113.91|112.31|0
1634148410000|2021-10-13 18:06:50|113.91|112.31|114.5|112.9|114.5|112.9|113.67|112.07|0
1634148420000|2021-10-13 18:07:00|114.15|112.55|112.49|110.89|114.15|112.55|112.25|110.65|0
1634148430000|2021-10-13 18:07:10|112.25|110.65|108.24|106.64|112.25|110.65|108.24|106.64|0
1634148440000|2021-10-13 18:07:20|107.54|105.94|109.18|107.58|109.18|107.58|107.3|105.7|0
1634148450000|2021-10-13 18:07:30|108.71|107.11|108.48|106.88|108.71|107.11|108.48|106.88|0
1634148460000|2021-10-13 18:07:40|108.24|106.64|108.12|106.52|108.24|106.64|107.77|106.17|0
1634148470000|2021-10-13 18:07:50|108.01|106.41|108.36|106.76|108.36|106.76|107.77|106.17|0
1634148480000|2021-10-13 18:08:00|108.24|106.64|109.42|107.82|109.42|107.82|108.24|106.64|0
1634148490000|2021-10-13 18:08:10|109.65|108.05|108.48|106.88|109.65|108.05|108.48|106.88|0
1634148500000|2021-10-13 18:08:20|108.95|107.35|110.36|108.76|110.36|108.76|108.95|107.35|0
1634148510000|2021-10-13 18:08:30|110.6|109|111.3|109.7|111.54|109.94|110.6|109|0
1634148520000|2021-10-13 18:08:40|110.6|109|109.65|108.05|110.6|109|109.65|108.05|0
1634148530000|2021-10-13 18:08:50|109.77|108.17|109.42|107.82|109.77|108.17|109.42|107.82|0
1634148540000|2021-10-13 18:09:00|110.12|108.52|110.36|108.76|110.36|108.76|109.89|108.29|0
1634148550000|2021-10-13 18:09:10|110.6|109|110.6|109|110.83|109.23|110.6|109|0
1634148560000|2021-10-13 18:09:20|110.36|108.76|110.59|108.99|110.83|109.23|110.36|108.76|0
1634148570000|2021-10-13 18:09:30|110.83|109.23|111.3|109.7|111.3|109.7|110.83|109.23|0
1634148580000|2021-10-13 18:09:40|112.25|110.65|115.1|113.5|115.1|113.5|112.25|110.65|0
1634148590000|2021-10-13 18:09:50|116.05|114.45|114.86|113.26|116.29|114.69|114.86|113.26|0
1634148600000|2021-10-13 18:10:00|114.62|113.02|114.14|112.54|114.62|113.02|113.43|111.83|0
1634148610000|2021-10-13 18:10:10|113.2|111.6|111.65|110.05|113.2|111.6|111.65|110.05|0
1634148620000|2021-10-13 18:10:20|111.54|109.94|110.59|108.99|111.77|110.17|110.59|108.99|0
1634148630000|2021-10-13 18:10:30|110.36|108.76|110.83|109.23|111.3|109.7|110.36|108.76|0
1634148640000|2021-10-13 18:10:40|111.3|109.7|111.54|109.94|111.54|109.94|111.07|109.47|0
1634148650000|2021-10-13 18:10:50|111.65|110.05|112.72|111.12|112.72|111.12|111.54|109.94|0
1634148660000|2021-10-13 18:11:00|112.48|110.88|113.31|111.71|113.43|111.83|112.48|110.88|0
1634148670000|2021-10-13 18:11:10|113.19|111.59|113.91|112.31|113.91|112.31|113.07|111.47|0
1634148680000|2021-10-13 18:11:20|113.67|112.07|113.19|111.59|113.67|112.07|113.19|111.59|0
1634148690000|2021-10-13 18:11:30|113.91|112.31|113.67|112.07|113.91|112.31|113.67|112.07|0
1634148700000|2021-10-13 18:11:40|112.72|111.12|113.19|111.59|113.19|111.59|112.72|111.12|0
1634148710000|2021-10-13 18:11:50|113.67|112.07|113.9|112.3|114.14|112.54|113.67|112.07|0
1634148720000|2021-10-13 18:12:00|113.43|111.83|113.43|111.83|113.67|112.07|113.43|111.83|0
1634148730000|2021-10-13 18:12:10|113.67|112.07|113.19|111.59|113.67|112.07|113.19|111.59|0
1634148740000|2021-10-13 18:12:20|112.96|111.36|113.19|111.59|113.43|111.83|112.96|111.36|0
1634148750000|2021-10-13 18:12:30|113.54|111.94|113.43|111.83|113.67|112.07|113.43|111.83|0
1634148760000|2021-10-13 18:12:40|112.96|111.36|113.19|111.59|113.43|111.83|112.96|111.36|0
1634148770000|2021-10-13 18:12:50|113.67|112.07|114.62|113.02|114.62|113.02|113.67|112.07|0
1634148780000|2021-10-13 18:13:00|114.14|112.54|113.9|112.3|114.38|112.78|113.9|112.3|0
1634148790000|2021-10-13 18:13:10|113.43|111.83|113.9|112.3|113.9|112.3|113.19|111.59|0
1634148800000|2021-10-13 18:13:20|113.43|111.83|113.43|111.83|113.43|111.83|113.19|111.59|0
1634148810000|2021-10-13 18:13:30|114.25|112.65|113.9|112.3|114.25|112.65|113.9|112.3|0
1634148820000|2021-10-13 18:13:40|114.14|112.54|114.38|112.78|114.38|112.78|114.14|112.54|0
1634148830000|2021-10-13 18:13:50|114.49|112.89|115.33|113.73|115.33|113.73|114.49|112.89|0
1634148840000|2021-10-13 18:14:00|115.57|113.97|115.8|114.2|115.8|114.2|115.57|113.97|0
1634148850000|2021-10-13 18:14:10|116.52|114.92|116.28|114.68|116.76|115.16|116.28|114.68|0
1634148860000|2021-10-13 18:14:20|116.39|114.79|116.52|114.92|116.52|114.92|116.28|114.68|0
1634148870000|2021-10-13 18:14:30|116.76|115.16|117.71|116.11|117.71|116.11|116.76|115.16|0
1634148880000|2021-10-13 18:14:40|117.83|116.23|119.62|118.02|119.62|118.02|117.83|116.23|0
1634148890000|2021-10-13 18:14:50|119.86|118.26|119.38|117.78|119.86|118.26|119.26|117.66|0
1634148900000|2021-10-13 18:15:00|118.67|117.07|117.23|115.63|118.67|117.07|117.23|115.63|0
1634148910000|2021-10-13 18:15:10|116.52|114.92|116.52|114.92|116.52|114.92|116.52|114.92|0
1634148920000|2021-10-13 18:15:20|115.8|114.2|115.56|113.96|116.04|114.44|115.56|113.96|0
1634148930000|2021-10-13 18:15:30|116.28|114.68|116.04|114.44|116.52|114.92|116.04|114.44|0
1634148940000|2021-10-13 18:15:40|116.28|114.68|116.28|114.68|116.28|114.68|116.04|114.44|0
1634148950000|2021-10-13 18:15:50|115.56|113.96|115.8|114.2|115.8|114.2|115.56|113.96|0
1634148960000|2021-10-13 18:16:00|115.68|114.08|116.28|114.68|116.28|114.68|115.68|114.08|0
1634148970000|2021-10-13 18:16:10|116.04|114.44|114.85|113.25|116.04|114.44|114.85|113.25|0
1634148980000|2021-10-13 18:16:20|114.61|113.01|113.42|111.82|114.61|113.01|113.3|111.7|0
1634148990000|2021-10-13 18:16:30|114.01|112.41|114.14|112.54|114.14|112.54|113.9|112.3|0
1634149000000|2021-10-13 18:16:40|114.85|113.25|114.85|113.25|115.32|113.72|114.85|113.25|0
1634149010000|2021-10-13 18:16:50|114.61|113.01|114.96|113.36|115.09|113.49|114.61|113.01|0
1634149020000|2021-10-13 18:17:00|114.85|113.25|114.61|113.01|114.85|113.25|114.61|113.01|0
1634149030000|2021-10-13 18:17:10|114.85|113.25|114.85|113.25|114.85|113.25|114.13|112.53|0
1634149040000|2021-10-13 18:17:20|114.61|113.01|115.09|113.49|115.09|113.49|114.61|113.01|0
1634149050000|2021-10-13 18:17:30|114.85|113.25|114.85|113.25|114.85|113.25|114.85|113.25|0
1634149060000|2021-10-13 18:17:40|115.09|113.49|115.56|113.96|115.56|113.96|115.09|113.49|0
1634149070000|2021-10-13 18:17:50|115.32|113.72|115.08|113.48|115.32|113.72|115.08|113.48|0
1634149080000|2021-10-13 18:18:00|114.85|113.25|115.08|113.48|115.08|113.48|114.85|113.25|0
1634149090000|2021-10-13 18:18:10|114.85|113.25|116.04|114.44|116.04|114.44|114.85|113.25|0
1634149100000|2021-10-13 18:18:20|115.8|114.2|116.04|114.44|116.04|114.44|115.56|113.96|0
1634149110000|2021-10-13 18:18:30|116.27|114.67|116.75|115.15|116.75|115.15|116.27|114.67|0
1634149120000|2021-10-13 18:18:40|116.51|114.91|116.75|115.15|116.99|115.39|116.51|114.91|0
1634149130000|2021-10-13 18:18:50|116.99|115.39|116.75|115.15|117.23|115.63|116.75|115.15|0
1634149140000|2021-10-13 18:19:00|116.99|115.39|116.99|115.39|116.99|115.39|116.87|115.27|0
1634149150000|2021-10-13 18:19:10|117.23|115.63|117.23|115.63|117.23|115.63|116.99|115.39|0
1634149160000|2021-10-13 18:19:20|116.99|115.39|117.23|115.63|117.23|115.63|116.99|115.39|0
1634149170000|2021-10-13 18:19:30|117.1|115.5|116.99|115.39|117.23|115.63|116.99|115.39|0
1634149180000|2021-10-13 18:19:40|116.75|115.15|116.75|115.15|116.75|115.15|116.75|115.15|0
1634149190000|2021-10-13 18:19:50|115.32|113.72|115.32|113.72|115.56|113.96|115.32|113.72|0
1634149200000|2021-10-13 18:20:00|115.8|114.2|116.51|114.91|116.51|114.91|115.8|114.2|0
1634149210000|2021-10-13 18:20:10|116.75|115.15|117.46|115.86|117.46|115.86|116.75|115.15|0
1634149220000|2021-10-13 18:20:20|117.94|116.34|118.18|116.58|118.18|116.58|117.46|115.86|0
1634149230000|2021-10-13 18:20:30|118.66|117.06|118.66|117.06|118.66|117.06|118.18|116.58|0
1634149240000|2021-10-13 18:20:40|118.18|116.58|117.94|116.34|118.18|116.58|117.7|116.1|0
1634149250000|2021-10-13 18:20:50|117.7|116.1|117.94|116.34|117.94|116.34|117.46|115.86|0
1634149260000|2021-10-13 18:21:00|118.18|116.58|117.82|116.22|118.18|116.58|117.46|115.86|0
1634149270000|2021-10-13 18:21:10|118.3|116.7|117.7|116.1|118.3|116.7|117.7|116.1|0
1634149280000|2021-10-13 18:21:20|117.58|115.98|116.99|115.39|117.58|115.98|116.99|115.39|0
1634149290000|2021-10-13 18:21:30|116.75|115.15|116.99|115.39|116.99|115.39|116.75|115.15|0
1634149300000|2021-10-13 18:21:40|117.46|115.86|116.99|115.39|117.46|115.86|116.99|115.39|0
1634149310000|2021-10-13 18:21:50|117.22|115.62|117.46|115.86|117.46|115.86|117.22|115.62|0
1634149320000|2021-10-13 18:22:00|117.22|115.62|116.99|115.39|117.22|115.62|116.99|115.39|0
1634149330000|2021-10-13 18:22:10|116.75|115.15|116.98|115.38|117.22|115.62|116.75|115.15|0
1634149340000|2021-10-13 18:22:20|117.22|115.62|116.51|114.91|117.22|115.62|116.51|114.91|0
1634149350000|2021-10-13 18:22:30|116.27|114.67|116.51|114.91|116.51|114.91|116.27|114.67|0
1634149360000|2021-10-13 18:22:40|116.98|115.38|116.27|114.67|116.98|115.38|116.27|114.67|0
1634149370000|2021-10-13 18:22:50|116.51|114.91|116.75|115.15|116.75|115.15|116.51|114.91|0
1634149380000|2021-10-13 18:23:00|117.22|115.62|116.98|115.38|117.46|115.86|116.98|115.38|0
1634149390000|2021-10-13 18:23:10|117.22|115.62|116.75|115.15|117.22|115.62|116.75|115.15|0
1634149400000|2021-10-13 18:23:20|116.98|115.38|117.22|115.62|117.22|115.62|116.98|115.38|0
1634149410000|2021-10-13 18:23:30|117.34|115.74|117.46|115.86|117.7|116.1|117.34|115.74|0
1634149420000|2021-10-13 18:23:40|117.94|116.34|117.46|115.86|118.18|116.58|117.46|115.86|0
1634149430000|2021-10-13 18:23:50|117.34|115.74|117.34|115.74|117.34|115.74|117.34|115.74|0
1634149440000|2021-10-13 18:24:00|117.46|115.86|117.22|115.62|117.46|115.86|117.22|115.62|0
1634149450000|2021-10-13 18:24:10|116.98|115.38|116.98|115.38|116.98|115.38|116.98|115.38|0
1634149460000|2021-10-13 18:24:20|116.86|115.26|116.74|115.14|116.86|115.26|116.74|115.14|0
1634149470000|2021-10-13 18:24:30|116.51|114.91|116.5|114.9|116.51|114.91|116.27|114.67|0
1634149480000|2021-10-13 18:24:40|116.27|114.67|115.79|114.19|116.27|114.67|115.79|114.19|0
1634149490000|2021-10-13 18:24:50|116.03|114.43|115.67|114.07|116.27|114.67|115.67|114.07|0
1634149500000|2021-10-13 18:25:00|115.79|114.19|116.27|114.67|116.5|114.9|115.79|114.19|0
1634149510000|2021-10-13 18:25:10|116.38|114.78|115.79|114.19|116.38|114.78|115.79|114.19|0
1634149520000|2021-10-13 18:25:20|116.27|114.67|116.27|114.67|116.27|114.67|116.03|114.43|0
1634149530000|2021-10-13 18:25:30|116.14|114.54|116.27|114.67|116.27|114.67|116.03|114.43|0
1634149540000|2021-10-13 18:25:40|116.03|114.43|116.14|114.54|116.27|114.67|116.03|114.43|0
1634149550000|2021-10-13 18:25:50|116.26|114.66|115.79|114.19|116.26|114.66|115.79|114.19|0
1634149560000|2021-10-13 18:26:00|116.03|114.43|116.03|114.43|116.5|114.9|116.03|114.43|0
1634149570000|2021-10-13 18:26:10|115.79|114.19|115.07|113.47|115.79|114.19|115.07|113.47|0
1634149580000|2021-10-13 18:26:20|115.31|113.71|115.31|113.71|115.31|113.71|115.31|113.71|0
1634149590000|2021-10-13 18:26:30|115.07|113.47|115.31|113.71|115.31|113.71|115.07|113.47|0
1634149600000|2021-10-13 18:26:40|115.55|113.95|114.83|113.23|115.55|113.95|114.83|113.23|0
1634149610000|2021-10-13 18:26:50|114.6|113|114.6|113|114.6|113|114.6|113|0
1634149620000|2021-10-13 18:27:00|114.83|113.23|113.65|112.05|114.83|113.23|113.65|112.05|0
1634149630000|2021-10-13 18:27:10|113.88|112.28|113.88|112.28|114.12|112.52|113.88|112.28|0
1634149640000|2021-10-13 18:27:20|113.65|112.05|113.41|111.81|113.65|112.05|113.41|111.81|0
1634149650000|2021-10-13 18:27:30|112.93|111.33|112.46|110.86|112.93|111.33|112.46|110.86|0
1634149660000|2021-10-13 18:27:40|111.99|110.39|112.7|111.1|112.7|111.1|111.99|110.39|0
1634149670000|2021-10-13 18:27:50|112.93|111.33|113.65|112.05|113.88|112.28|112.93|111.33|0
1634149680000|2021-10-13 18:28:00|113.17|111.57|113.64|112.04|113.64|112.04|113.17|111.57|0
1634149690000|2021-10-13 18:28:10|114.12|112.52|113.88|112.28|114.12|112.52|113.64|112.04|0
1634149700000|2021-10-13 18:28:20|114.12|112.52|113.88|112.28|114.12|112.52|113.88|112.28|0
1634149710000|2021-10-13 18:28:30|113.41|111.81|112.7|111.1|113.41|111.81|112.7|111.1|0
1634149720000|2021-10-13 18:28:40|112.81|111.21|112.93|111.33|113.17|111.57|112.81|111.21|0
1634149730000|2021-10-13 18:28:50|112.7|111.1|112.93|111.33|112.93|111.33|112.69|111.09|0
1634149740000|2021-10-13 18:29:00|113.05|111.45|113.64|112.04|113.88|112.28|113.05|111.45|0
1634149750000|2021-10-13 18:29:10|114.12|112.52|114.12|112.52|114.12|112.52|113.88|112.28|0
1634149760000|2021-10-13 18:29:20|114.59|112.99|114.36|112.76|114.59|112.99|114.36|112.76|0
1634149770000|2021-10-13 18:29:30|114.12|112.52|114.12|112.52|114.12|112.52|114.12|112.52|0
1634149780000|2021-10-13 18:29:40|113.64|112.04|112.46|110.86|113.64|112.04|112.46|110.86|0
1634149790000|2021-10-13 18:29:50|111.98|110.38|112.69|111.09|113.04|111.44|111.98|110.38|0
1634149800000|2021-10-13 18:30:00|111.98|110.38|113.04|111.44|113.17|111.57|111.98|110.38|0
1634149810000|2021-10-13 18:30:10|113.4|111.8|112.93|111.33|113.4|111.8|112.93|111.33|0
1634149820000|2021-10-13 18:30:20|113.17|111.57|113.4|111.8|113.4|111.8|113.17|111.57|0
1634149830000|2021-10-13 18:30:30|113.76|112.16|113.4|111.8|113.88|112.28|113.4|111.8|0
1634149840000|2021-10-13 18:30:40|112.69|111.09|112.69|111.09|112.93|111.33|112.69|111.09|0
1634149850000|2021-10-13 18:30:50|112.93|111.33|113.17|111.57|113.4|111.8|112.93|111.33|0
1634149860000|2021-10-13 18:31:00|112.69|111.09|112.57|110.97|112.69|111.09|112.45|110.85|0
1634149870000|2021-10-13 18:31:10|112.45|110.85|112.45|110.85|112.45|110.85|112.22|110.62|0
1634149880000|2021-10-13 18:31:20|112.22|110.62|112.22|110.62|112.45|110.85|112.22|110.62|0
1634149890000|2021-10-13 18:31:30|111.98|110.38|111.98|110.38|111.98|110.38|111.98|110.38|0
1634149900000|2021-10-13 18:31:40|112.45|110.85|112.45|110.85|112.57|110.97|111.98|110.38|0
1634149910000|2021-10-13 18:31:50|111.98|110.38|111.98|110.38|112.22|110.62|111.98|110.38|0
1634149920000|2021-10-13 18:32:00|112.22|110.62|112.22|110.62|112.57|110.97|111.98|110.38|0
1634149930000|2021-10-13 18:32:10|112.45|110.85|112.45|110.85|112.69|111.09|112.22|110.62|0
1634149940000|2021-10-13 18:32:20|112.69|111.09|111.51|109.91|112.69|111.09|111.51|109.91|0
1634149950000|2021-10-13 18:32:30|111.74|110.14|111.27|109.67|111.74|110.14|111.27|109.67|0
1634149960000|2021-10-13 18:32:40|111.51|109.91|111.74|110.14|111.74|110.14|111.51|109.91|0
1634149970000|2021-10-13 18:32:50|111.51|109.91|111.74|110.14|111.74|110.14|111.51|109.91|0
1634149980000|2021-10-13 18:33:00|111.27|109.67|111.5|109.9|111.5|109.9|111.27|109.67|0
1634149990000|2021-10-13 18:33:10|111.27|109.67|111.03|109.43|111.27|109.67|111.03|109.43|0
1634150000000|2021-10-13 18:33:20|110.8|109.2|111.03|109.43|111.03|109.43|110.8|109.2|0
1634150010000|2021-10-13 18:33:30|111.5|109.9|111.74|110.14|111.74|110.14|111.5|109.9|0
1634150020000|2021-10-13 18:33:40|111.98|110.38|110.79|109.19|111.98|110.38|110.79|109.19|0
1634150030000|2021-10-13 18:33:50|110.56|108.96|109.85|108.25|111.03|109.43|109.85|108.25|0
1634150040000|2021-10-13 18:34:00|110.09|108.49|110.09|108.49|110.2|108.6|110.09|108.49|0
1634150050000|2021-10-13 18:34:10|109.85|108.25|110.79|109.19|111.27|109.67|109.85|108.25|0
1634150060000|2021-10-13 18:34:20|110.56|108.96|111.74|110.14|111.74|110.14|110.56|108.96|0
1634150070000|2021-10-13 18:34:30|111.27|109.67|110.79|109.19|111.27|109.67|110.32|108.72|0
1634150080000|2021-10-13 18:34:40|110.56|108.96|110.79|109.19|110.79|109.19|110.56|108.96|0
1634150090000|2021-10-13 18:34:50|110.32|108.72|110.56|108.96|110.79|109.19|110.32|108.72|0
1634150100000|2021-10-13 18:35:00|110.67|109.07|111.03|109.43|111.03|109.43|110.67|109.07|0
1634150110000|2021-10-13 18:35:10|111.74|110.14|112.45|110.85|112.45|110.85|111.5|109.9|0
1634150120000|2021-10-13 18:35:20|112.21|110.61|111.97|110.37|112.21|110.61|111.62|110.02|0
1634150130000|2021-10-13 18:35:30|111.74|110.14|111.74|110.14|111.85|110.25|111.74|110.14|0
1634150140000|2021-10-13 18:35:40|111.5|109.9|111.26|109.66|111.5|109.9|111.26|109.66|0
1634150150000|2021-10-13 18:35:50|110.79|109.19|110.32|108.72|110.79|109.19|110.32|108.72|0
1634150160000|2021-10-13 18:36:00|110.56|108.96|110.08|108.48|110.56|108.96|110.08|108.48|0
1634150170000|2021-10-13 18:36:10|110.32|108.72|110.79|109.19|111.03|109.43|110.32|108.72|0
1634150180000|2021-10-13 18:36:20|111.03|109.43|111.74|110.14|111.74|110.14|111.03|109.43|0
1634150190000|2021-10-13 18:36:30|111.03|109.43|110.79|109.19|111.03|109.43|110.55|108.95|0
1634150200000|2021-10-13 18:36:40|111.03|109.43|111.26|109.66|111.26|109.66|111.03|109.43|0
1634150210000|2021-10-13 18:36:50|111.5|109.9|111.97|110.37|111.97|110.37|111.5|109.9|0
1634150220000|2021-10-13 18:37:00|111.74|110.14|111.74|110.14|111.74|110.14|111.74|110.14|0
1634150230000|2021-10-13 18:37:10|111.5|109.9|111.74|110.14|111.74|110.14|111.5|109.9|0
1634150240000|2021-10-13 18:37:20|111.97|110.37|111.97|110.37|112.21|110.61|111.97|110.37|0
1634150250000|2021-10-13 18:37:30|112.21|110.61|111.97|110.37|112.21|110.61|111.97|110.37|0
1634150260000|2021-10-13 18:37:40|112.21|110.61|112.21|110.61|112.21|110.61|112.21|110.61|0
1634150270000|2021-10-13 18:37:50|112.45|110.85|112.45|110.85|112.45|110.85|112.45|110.85|0
1634150280000|2021-10-13 18:38:00|112.21|110.61|112.21|110.61|112.44|110.84|112.21|110.61|0
1634150290000|2021-10-13 18:38:10|111.97|110.37|111.97|110.37|112.21|110.61|111.97|110.37|0
1634150300000|2021-10-13 18:38:20|111.5|109.9|111.26|109.66|111.73|110.13|111.26|109.66|0
1634150310000|2021-10-13 18:38:30|111.02|109.42|111.02|109.42|111.02|109.42|110.9|109.3|0
1634150320000|2021-10-13 18:38:40|111.26|109.66|111.5|109.9|111.5|109.9|111.26|109.66|0
1634150330000|2021-10-13 18:38:50|111.37|109.77|111.26|109.66|111.5|109.9|111.26|109.66|0
1634150340000|2021-10-13 18:39:00|111.14|109.54|110.79|109.19|111.14|109.54|110.79|109.19|0
1634150350000|2021-10-13 18:39:10|110.55|108.95|110.55|108.95|110.55|108.95|110.55|108.95|0
1634150360000|2021-10-13 18:39:20|110.08|108.48|109.84|108.24|110.08|108.48|109.84|108.24|0
1634150370000|2021-10-13 18:39:30|110.08|108.48|110.31|108.71|110.31|108.71|110.08|108.48|0
1634150380000|2021-10-13 18:39:40|110.08|108.48|110.08|108.48|110.08|108.48|110.08|108.48|0
1634150390000|2021-10-13 18:39:50|110.31|108.71|110.31|108.71|110.55|108.95|110.08|108.48|0
1634150400000|2021-10-13 18:40:00|110.79|109.19|110.08|108.48|110.79|109.19|110.08|108.48|0
1634150410000|2021-10-13 18:40:10|110.31|108.71|110.08|108.48|110.31|108.71|110.08|108.48|0
1634150420000|2021-10-13 18:40:20|110.31|108.71|109.84|108.24|110.31|108.71|109.84|108.24|0
1634150430000|2021-10-13 18:40:30|109.6|108|108.66|107.06|109.6|108|108.66|107.06|0
1634150440000|2021-10-13 18:40:40|109.13|107.53|108.43|106.83|109.13|107.53|108.43|106.83|0
1634150450000|2021-10-13 18:40:50|108.9|107.3|108.77|107.17|108.9|107.3|108.66|107.06|0
1634150460000|2021-10-13 18:41:00|108.66|107.06|108.66|107.06|109.13|107.53|108.66|107.06|0
1634150470000|2021-10-13 18:41:10|108.9|107.3|108.19|106.59|108.9|107.3|108.19|106.59|0
1634150480000|2021-10-13 18:41:20|107.95|106.35|107.72|106.12|107.95|106.35|107.72|106.12|0
1634150490000|2021-10-13 18:41:30|107.95|106.35|107.48|105.88|107.95|106.35|107.48|105.88|0
1634150500000|2021-10-13 18:41:40|107.01|105.41|107.72|106.12|107.95|106.35|107.01|105.41|0
1634150510000|2021-10-13 18:41:50|107.48|105.88|107.72|106.12|107.72|106.12|107.48|105.88|0
1634150520000|2021-10-13 18:42:00|107.95|106.35|107.48|105.88|107.95|106.35|107.48|105.88|0
1634150530000|2021-10-13 18:42:10|107.72|106.12|107.48|105.88|107.95|106.35|107.48|105.88|0
1634150540000|2021-10-13 18:42:20|107.72|106.12|107.48|105.88|107.72|106.12|107.48|105.88|0
1634150550000|2021-10-13 18:42:30|107.01|105.41|107.01|105.41|107.01|105.41|107.01|105.41|0
1634150560000|2021-10-13 18:42:40|107.25|105.65|107.25|105.65|107.25|105.65|107.25|105.65|0
1634150570000|2021-10-13 18:42:50|106.78|105.18|106.78|105.18|106.78|105.18|106.78|105.18|0
1634150580000|2021-10-13 18:43:00|107.01|105.41|106.54|104.94|107.01|105.41|106.54|104.94|0
1634150590000|2021-10-13 18:43:10|106.07|104.47|105.84|104.24|106.07|104.47|105.84|104.24|0
1634150600000|2021-10-13 18:43:20|105.61|104.01|106.54|104.94|106.54|104.94|105.61|104.01|0
1634150610000|2021-10-13 18:43:30|106.07|104.47|105.48|103.88|106.07|104.47|105.14|103.54|0
1634150620000|2021-10-13 18:43:40|105.37|103.77|105.84|104.24|105.84|104.24|105.37|103.77|0
1634150630000|2021-10-13 18:43:50|106.07|104.47|105.84|104.24|106.07|104.47|105.72|104.12|0
1634150640000|2021-10-13 18:44:00|106.07|104.47|106.31|104.71|106.31|104.71|106.07|104.47|0
1634150650000|2021-10-13 18:44:10|106.54|104.94|106.54|104.94|106.54|104.94|106.54|104.94|0
1634150660000|2021-10-13 18:44:20|107.71|106.11|107.71|106.11|107.71|106.11|107.48|105.88|0
1634150670000|2021-10-13 18:44:30|107.59|105.99|107.24|105.64|107.71|106.11|107.24|105.64|0
1634150680000|2021-10-13 18:44:40|106.77|105.17|107.01|105.41|107.01|105.41|106.77|105.17|0
1634150690000|2021-10-13 18:44:50|107.24|105.64|107.48|105.88|107.48|105.88|107.24|105.64|0
1634150700000|2021-10-13 18:45:00|107.95|106.35|107.24|105.64|107.95|106.35|107.01|105.41|0
1634150710000|2021-10-13 18:45:10|107.01|105.41|107.24|105.64|107.24|105.64|107.01|105.41|0
1634150720000|2021-10-13 18:45:20|107.48|105.88|107.71|106.11|107.71|106.11|107.48|105.88|0
1634150730000|2021-10-13 18:45:30|107.48|105.88|107.24|105.64|107.48|105.88|107.24|105.64|0
1634150740000|2021-10-13 18:45:40|107.48|105.88|107.95|106.35|107.95|106.35|107.48|105.88|0
1634150750000|2021-10-13 18:45:50|108.18|106.58|108.65|107.05|108.65|107.05|108.18|106.58|0
1634150760000|2021-10-13 18:46:00|108.42|106.82|108.18|106.58|108.42|106.82|108.18|106.58|0
1634150770000|2021-10-13 18:46:10|107.95|106.35|108.29|106.69|108.29|106.69|107.95|106.35|0
1634150780000|2021-10-13 18:46:20|108.42|106.82|107.01|105.41|108.42|106.82|107.01|105.41|0
1634150790000|2021-10-13 18:46:30|106.88|105.28|107.01|105.41|107.01|105.41|106.88|105.28|0
1634150800000|2021-10-13 18:46:40|107.24|105.64|107.01|105.41|107.24|105.64|106.77|105.17|0
1634150810000|2021-10-13 18:46:50|107.24|105.64|107.01|105.41|107.24|105.64|107.01|105.41|0
1634150820000|2021-10-13 18:47:00|106.77|105.17|106.3|104.7|106.77|105.17|106.3|104.7|0
1634150830000|2021-10-13 18:47:10|106.54|104.94|107.01|105.41|107.01|105.41|106.54|104.94|0
1634150840000|2021-10-13 18:47:20|107.24|105.64|107.94|106.34|107.94|106.34|107.24|105.64|0
1634150850000|2021-10-13 18:47:30|107.71|106.11|107.94|106.34|107.94|106.34|107.71|106.11|0
1634150860000|2021-10-13 18:47:40|107.24|105.64|107.82|106.22|107.82|106.22|107.24|105.64|0
1634150870000|2021-10-13 18:47:50|107.71|106.11|107.24|105.64|107.71|106.11|107.24|105.64|0
1634150880000|2021-10-13 18:48:00|107.71|106.11|107.71|106.11|107.71|106.11|107.47|105.87|0
1634150890000|2021-10-13 18:48:10|107.59|105.99|107.82|106.22|107.82|106.22|107.47|105.87|0
1634150900000|2021-10-13 18:48:20|107.71|106.11|107.47|105.87|107.94|106.34|107.47|105.87|0
1634150910000|2021-10-13 18:48:30|107.24|105.64|108.18|106.58|108.18|106.58|107.24|105.64|0
1634150920000|2021-10-13 18:48:40|107.94|106.34|107.94|106.34|108.18|106.58|107.94|106.34|0
1634150930000|2021-10-13 18:48:50|107.71|106.11|107.71|106.11|107.94|106.34|107.71|106.11|0
1634150940000|2021-10-13 18:49:00|107.47|105.87|107.94|106.34|107.94|106.34|107.47|105.87|0
1634150950000|2021-10-13 18:49:10|108.18|106.58|107.94|106.34|108.18|106.58|107.71|106.11|0
1634150960000|2021-10-13 18:49:20|108.05|106.45|108.18|106.58|108.18|106.58|107.94|106.34|0
1634150970000|2021-10-13 18:49:30|108.41|106.81|108.18|106.58|108.53|106.93|108.18|106.58|0
1634150980000|2021-10-13 18:49:40|108.41|106.81|108.18|106.58|108.41|106.81|108.18|106.58|0
1634150990000|2021-10-13 18:49:50|108.41|106.81|107.94|106.34|108.41|106.81|107.94|106.34|0
1634151000000|2021-10-13 18:50:00|108.18|106.58|108.18|106.58|108.41|106.81|108.18|106.58|0
1634151010000|2021-10-13 18:50:10|108.29|106.69|107.94|106.34|108.29|106.69|107.94|106.34|0
1634151020000|2021-10-13 18:50:20|107.71|106.11|108.18|106.58|108.18|106.58|107.71|106.11|0
1634151030000|2021-10-13 18:50:30|107.94|106.34|107.94|106.34|107.94|106.34|107.94|106.34|0
1634151040000|2021-10-13 18:50:40|107.7|106.1|107.7|106.1|107.7|106.1|107.47|105.87|0
1634151050000|2021-10-13 18:50:50|107.94|106.34|108.05|106.45|108.17|106.57|107.94|106.34|0
1634151060000|2021-10-13 18:51:00|108.17|106.57|108.41|106.81|108.41|106.81|108.17|106.57|0
1634151070000|2021-10-13 18:51:10|108.65|107.05|109.59|107.99|109.82|108.22|108.65|107.05|0
1634151080000|2021-10-13 18:51:20|109.35|107.75|110.06|108.46|110.06|108.46|109.35|107.75|0
1634151090000|2021-10-13 18:51:30|110.3|108.7|110.3|108.7|110.3|108.7|110.3|108.7|0
1634151100000|2021-10-13 18:51:40|110.53|108.93|110.3|108.7|110.77|109.17|110.3|108.7|0
1634151110000|2021-10-13 18:51:50|110.06|108.46|110.06|108.46|110.06|108.46|109.82|108.22|0
1634151120000|2021-10-13 18:52:00|109.82|108.22|110.06|108.46|110.29|108.69|109.82|108.22|0
1634151130000|2021-10-13 18:52:10|109.82|108.22|109.82|108.22|109.82|108.22|109.82|108.22|0
1634151140000|2021-10-13 18:52:20|110.06|108.46|109.82|108.22|110.06|108.46|109.82|108.22|0
1634151150000|2021-10-13 18:52:30|110.06|108.46|110.06|108.46|110.06|108.46|110.06|108.46|0
1634151160000|2021-10-13 18:52:40|109.59|107.99|109.59|107.99|109.82|108.22|109.59|107.99|0
1634151170000|2021-10-13 18:52:50|109.82|108.22|109.82|108.22|109.93|108.33|109.82|108.22|0
1634151180000|2021-10-13 18:53:00|110.06|108.46|109.58|107.98|110.06|108.46|109.58|107.98|0
1634151190000|2021-10-13 18:53:10|109.35|107.75|109.35|107.75|109.35|107.75|109.35|107.75|0
1634151200000|2021-10-13 18:53:20|109.11|107.51|109.35|107.75|109.35|107.75|109.11|107.51|0
1634151210000|2021-10-13 18:53:30|109.58|107.98|109.82|108.22|109.82|108.22|109.58|107.98|0
1634151220000|2021-10-13 18:53:40|109.58|107.98|109.35|107.75|109.58|107.98|109.35|107.75|0
1634151230000|2021-10-13 18:53:50|109.23|107.63|109.58|107.98|109.7|108.1|109.23|107.63|0
1634151240000|2021-10-13 18:54:00|109.82|108.22|110.06|108.46|110.06|108.46|109.82|108.22|0
1634151250000|2021-10-13 18:54:10|109.82|108.22|109.58|107.98|109.82|108.22|109.58|107.98|0
1634151260000|2021-10-13 18:54:20|109.35|107.75|109.35|107.75|109.58|107.98|109.35|107.75|0
1634151270000|2021-10-13 18:54:30|109.22|107.62|109.35|107.75|109.35|107.75|109.22|107.62|0
1634151280000|2021-10-13 18:54:40|109.11|107.51|109.35|107.75|109.35|107.75|109.11|107.51|0
1634151290000|2021-10-13 18:54:50|109.11|107.51|109.35|107.75|109.35|107.75|109.11|107.51|0
1634151300000|2021-10-13 18:55:00|109.11|107.51|109.35|107.75|109.35|107.75|109.11|107.51|0
1634151310000|2021-10-13 18:55:10|109.58|107.98|109.58|107.98|109.58|107.98|109.58|107.98|0
1634151320000|2021-10-13 18:55:20|109.82|108.22|109.82|108.22|109.82|108.22|109.82|108.22|0
1634151330000|2021-10-13 18:55:30|110.05|108.45|109.82|108.22|110.05|108.45|109.82|108.22|0
1634151340000|2021-10-13 18:55:40|109.93|108.33|109.82|108.22|109.93|108.33|109.82|108.22|0
1634151350000|2021-10-13 18:55:50|109.58|107.98|109.58|107.98|109.58|107.98|109.58|107.98|0
1634151360000|2021-10-13 18:56:00|109.82|108.22|110.29|108.69|110.29|108.69|109.82|108.22|0
1634151370000|2021-10-13 18:56:10|110.52|108.92|110.76|109.16|110.76|109.16|110.52|108.92|0
1634151380000|2021-10-13 18:56:20|111|109.4|111.23|109.63|111.23|109.63|111|109.4|0
1634151390000|2021-10-13 18:56:30|111.11|109.51|111.47|109.87|111.47|109.87|111.11|109.51|0
1634151400000|2021-10-13 18:56:40|111.23|109.63|111.23|109.63|111.23|109.63|111.23|109.63|0
1634151410000|2021-10-13 18:56:50|111.47|109.87|111.47|109.87|111.94|110.34|111.47|109.87|0
1634151420000|2021-10-13 18:57:00|111.23|109.63|111.23|109.63|111.23|109.63|111|109.4|0
1634151430000|2021-10-13 18:57:10|111.47|109.87|111.23|109.63|111.47|109.87|111.23|109.63|0
1634151440000|2021-10-13 18:57:20|111|109.4|110.52|108.92|111|109.4|110.52|108.92|0
1634151450000|2021-10-13 18:57:30|110.29|108.69|110.05|108.45|110.29|108.69|110.05|108.45|0
1634151460000|2021-10-13 18:57:40|110.29|108.69|110.05|108.45|110.29|108.69|109.81|108.21|0
1634151470000|2021-10-13 18:57:50|109.81|108.21|110.05|108.45|110.05|108.45|109.81|108.21|0
1634151480000|2021-10-13 18:58:00|109.93|108.33|110.29|108.69|110.52|108.92|109.93|108.33|0
1634151490000|2021-10-13 18:58:10|110.76|109.16|110.76|109.16|110.76|109.16|110.76|109.16|0
1634151500000|2021-10-13 18:58:20|110.52|108.92|110.76|109.16|110.76|109.16|110.52|108.92|0
1634151510000|2021-10-13 18:58:30|110.87|109.27|110.29|108.69|110.87|109.27|110.29|108.69|0
1634151520000|2021-10-13 18:58:40|110.05|108.45|110.05|108.45|110.05|108.45|110.05|108.45|0
1634151530000|2021-10-13 18:58:50|110.28|108.68|110.05|108.45|110.28|108.68|110.05|108.45|0
1634151540000|2021-10-13 18:59:00|110.28|108.68|110.52|108.92|110.52|108.92|110.28|108.68|0
1634151550000|2021-10-13 18:59:10|110.28|108.68|110.28|108.68|110.28|108.68|110.28|108.68|0
1634151560000|2021-10-13 18:59:20|110.16|108.56|110.05|108.45|110.16|108.56|110.05|108.45|0
1634151570000|2021-10-13 18:59:30|109.92|108.32|110.4|108.8|110.4|108.8|109.92|108.32|0
1634151580000|2021-10-13 18:59:40|110.28|108.68|110.52|108.92|110.52|108.92|110.28|108.68|0
1634151590000|2021-10-13 18:59:50|110.28|108.68|110.52|108.92|110.52|108.92|110.28|108.68|0
1634151600000|2021-10-13 19:00:00|110.28|108.68|110.05|108.45|110.28|108.68|110.05|108.45|0
1634151610000|2021-10-13 19:00:10|110.28|108.68|110.28|108.68|110.28|108.68|110.28|108.68|0
1634151620000|2021-10-13 19:00:20|109.81|108.21|109.81|108.21|109.81|108.21|109.57|107.97|0
1634151630000|2021-10-13 19:00:30|110.76|109.16|111.46|109.86|111.46|109.86|110.76|109.16|0
1634151640000|2021-10-13 19:00:40|111.23|109.63|111.23|109.63|111.23|109.63|110.99|109.39|0
1634151650000|2021-10-13 19:00:50|111.1|109.5|111.46|109.86|111.46|109.86|111.1|109.5|0
1634151660000|2021-10-13 19:01:00|111.23|109.63|111.58|109.98|111.58|109.98|111.23|109.63|0
1634151670000|2021-10-13 19:01:10|111.23|109.63|110.63|109.03|111.46|109.86|110.63|109.03|0
1634151680000|2021-10-13 19:01:20|110.52|108.92|110.75|109.15|110.99|109.39|110.52|108.92|0
1634151690000|2021-10-13 19:01:30|110.52|108.92|110.75|109.15|110.75|109.15|110.52|108.92|0
1634151700000|2021-10-13 19:01:40|110.52|108.92|110.28|108.68|110.52|108.92|110.28|108.68|0
1634151710000|2021-10-13 19:01:50|110.52|108.92|109.81|108.21|110.75|109.15|109.81|108.21|0
1634151720000|2021-10-13 19:02:00|109.57|107.97|109.81|108.21|110.04|108.44|109.57|107.97|0
1634151730000|2021-10-13 19:02:10|109.57|107.97|110.04|108.44|110.04|108.44|109.57|107.97|0
1634151740000|2021-10-13 19:02:20|110.28|108.68|110.28|108.68|110.28|108.68|110.28|108.68|0
1634151750000|2021-10-13 19:02:30|110.99|109.39|110.99|109.39|111.23|109.63|110.99|109.39|0
1634151760000|2021-10-13 19:02:40|110.75|109.15|109.57|107.97|110.75|109.15|109.57|107.97|0
1634151770000|2021-10-13 19:02:50|109.81|108.21|109.81|108.21|110.04|108.44|109.57|107.97|0
1634151780000|2021-10-13 19:03:00|109.57|107.97|109.57|107.97|109.57|107.97|109.57|107.97|0
1634151790000|2021-10-13 19:03:10|109.33|107.73|109.1|107.5|109.33|107.73|109.1|107.5|0
1634151800000|2021-10-13 19:03:20|108.63|107.03|108.63|107.03|109.1|107.5|108.63|107.03|0
1634151810000|2021-10-13 19:03:30|107.92|106.32|107.92|106.32|108.15|106.55|107.92|106.32|0
1634151820000|2021-10-13 19:03:40|108.15|106.55|107.8|106.2|108.15|106.55|107.68|106.08|0
1634151830000|2021-10-13 19:03:50|107.92|106.32|107.45|105.85|107.92|106.32|107.45|105.85|0
1634151840000|2021-10-13 19:04:00|107.68|106.08|107.68|106.08|107.92|106.32|107.68|106.08|0
1634151850000|2021-10-13 19:04:10|107.92|106.32|107.92|106.32|107.92|106.32|107.92|106.32|0
1634151860000|2021-10-13 19:04:20|107.68|106.08|107.92|106.32|107.92|106.32|107.45|105.85|0
1634151870000|2021-10-13 19:04:30|107.8|106.2|107.92|106.32|107.92|106.32|107.8|106.2|0
1634151890000|2021-10-13 19:04:50|107.8|106.2|107.92|106.32|107.92|106.32|107.8|106.2|0
1634151900000|2021-10-13 19:05:00|108.15|106.55|107.92|106.32|108.15|106.55|107.92|106.32|0
1634151910000|2021-10-13 19:05:10|107.45|105.85|106.98|105.38|107.45|105.85|106.98|105.38|0
1634151920000|2021-10-13 19:05:20|106.74|105.14|107.21|105.61|107.21|105.61|106.74|105.14|0
1634151930000|2021-10-13 19:05:30|107.45|105.85|107.68|106.08|107.92|106.32|107.45|105.85|0
1634151940000|2021-10-13 19:05:40|107.45|105.85|107.92|106.32|107.92|106.32|107.45|105.85|0
1634151950000|2021-10-13 19:05:50|108.62|107.02|108.86|107.26|108.86|107.26|108.62|107.02|0
1634151960000|2021-10-13 19:06:00|109.09|107.49|109.57|107.97|109.57|107.97|109.09|107.49|0
1634151970000|2021-10-13 19:06:10|109.8|108.2|110.75|109.15|110.75|109.15|109.8|108.2|0
1634151980000|2021-10-13 19:06:20|110.62|109.02|110.51|108.91|110.75|109.15|110.51|108.91|0
1634151990000|2021-10-13 19:06:30|110.27|108.67|110.86|109.26|110.86|109.26|110.27|108.67|0
1634152000000|2021-10-13 19:06:40|110.75|109.15|110.27|108.67|110.75|109.15|110.27|108.67|0
1634152010000|2021-10-13 19:06:50|110.04|108.44|110.27|108.67|110.51|108.91|110.04|108.44|0
1634152020000|2021-10-13 19:07:00|110.39|108.79|110.51|108.91|110.75|109.15|110.39|108.79|0
1634152030000|2021-10-13 19:07:10|110.75|109.15|110.51|108.91|110.75|109.15|110.51|108.91|0
1634152040000|2021-10-13 19:07:20|110.74|109.14|110.98|109.38|110.98|109.38|110.74|109.14|0
1634152050000|2021-10-13 19:07:30|111.45|109.85|112.17|110.57|112.17|110.57|111.45|109.85|0
1634152060000|2021-10-13 19:07:40|112.4|110.8|113.83|112.23|113.83|112.23|112.4|110.8|0
1634152070000|2021-10-13 19:07:50|114.07|112.47|114.3|112.7|114.3|112.7|114.07|112.47|0
1634152080000|2021-10-13 19:08:00|114.07|112.47|113.83|112.23|114.3|112.7|113.83|112.23|0
1634152090000|2021-10-13 19:08:10|113.59|111.99|113.11|111.51|113.59|111.99|113.11|111.51|0
1634152100000|2021-10-13 19:08:20|113.59|111.99|113.59|111.99|113.83|112.23|113.59|111.99|0
1634152110000|2021-10-13 19:08:30|113.35|111.75|113.7|112.1|113.7|112.1|113.35|111.75|0
1634152120000|2021-10-13 19:08:40|113.59|111.99|113.83|112.23|114.06|112.46|113.59|111.99|0
1634152130000|2021-10-13 19:08:50|114.06|112.46|113.83|112.23|114.06|112.46|113.83|112.23|0
1634152140000|2021-10-13 19:09:00|114.06|112.46|114.78|113.18|114.78|113.18|113.83|112.23|0
1634152150000|2021-10-13 19:09:10|115.02|113.42|114.54|112.94|115.02|113.42|114.54|112.94|0
1634152160000|2021-10-13 19:09:20|114.78|113.18|114.65|113.05|114.78|113.18|114.54|112.94|0
1634152170000|2021-10-13 19:09:30|114.3|112.7|114.89|113.29|114.89|113.29|114.18|112.58|0
1634152180000|2021-10-13 19:09:40|114.78|113.18|114.78|113.18|114.78|113.18|114.78|113.18|0
1634152190000|2021-10-13 19:09:50|114.54|112.94|115.49|113.89|115.49|113.89|114.54|112.94|0
1634152200000|2021-10-13 19:10:00|115.97|114.37|115.25|113.65|115.97|114.37|115.25|113.65|0
1634152210000|2021-10-13 19:10:10|115.02|113.42|114.3|112.7|115.02|113.42|114.3|112.7|0
1634152220000|2021-10-13 19:10:20|114.54|112.94|114.89|113.29|115.01|113.41|114.54|112.94|0
1634152230000|2021-10-13 19:10:30|115.01|113.41|115.49|113.89|115.73|114.13|115.01|113.41|0
1634152240000|2021-10-13 19:10:40|115.73|114.13|115.49|113.89|115.97|114.37|115.49|113.89|0
1634152250000|2021-10-13 19:10:50|115.73|114.13|115.73|114.13|115.97|114.37|115.73|114.13|0
1634152260000|2021-10-13 19:11:00|115.61|114.01|115.49|113.89|115.61|114.01|115.49|113.89|0
1634152270000|2021-10-13 19:11:10|115.61|114.01|115.49|113.89|115.61|114.01|115.25|113.65|0
1634152280000|2021-10-13 19:11:20|115.73|114.13|116.21|114.61|116.21|114.61|115.73|114.13|0
1634152290000|2021-10-13 19:11:30|113.35|111.75|114.06|112.46|114.06|112.46|113.35|111.75|0
1634152300000|2021-10-13 19:11:40|114.3|112.7|114.3|112.7|114.3|112.7|114.06|112.46|0
1634152310000|2021-10-13 19:11:50|114.54|112.94|114.06|112.46|114.54|112.94|114.06|112.46|0
1634152320000|2021-10-13 19:12:00|114.3|112.7|113.58|111.98|114.54|112.94|113.58|111.98|0
1634152330000|2021-10-13 19:12:10|113.11|111.51|112.51|110.91|113.11|111.51|112.51|110.91|0
1634152340000|2021-10-13 19:12:20|112.63|111.03|112.51|110.91|113.11|111.51|112.51|110.91|0
1634152350000|2021-10-13 19:12:30|112.4|110.8|111.56|109.96|112.63|111.03|111.56|109.96|0
1634152360000|2021-10-13 19:12:40|111.68|110.08|111.92|110.32|111.92|110.32|111.45|109.85|0
1634152370000|2021-10-13 19:12:50|112.04|110.44|112.16|110.56|112.16|110.56|111.92|110.32|0
1634152380000|2021-10-13 19:13:00|112.4|110.8|111.92|110.32|112.4|110.8|111.68|110.08|0
1634152390000|2021-10-13 19:13:10|112.16|110.56|111.68|110.08|112.16|110.56|111.68|110.08|0
1634152400000|2021-10-13 19:13:20|111.92|110.32|111.92|110.32|111.92|110.32|111.68|110.08|0
1634152410000|2021-10-13 19:13:30|111.68|110.08|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152420000|2021-10-13 19:13:40|111.92|110.32|112.16|110.56|112.16|110.56|111.92|110.32|0
1634152430000|2021-10-13 19:13:50|112.63|111.03|112.63|111.03|112.63|111.03|112.39|110.79|0
1634152440000|2021-10-13 19:14:00|112.39|110.79|112.63|111.03|112.63|111.03|112.39|110.79|0
1634152450000|2021-10-13 19:14:10|112.87|111.27|112.87|111.27|113.11|111.51|112.87|111.27|0
1634152460000|2021-10-13 19:14:20|112.39|110.79|112.16|110.56|112.39|110.79|112.16|110.56|0
1634152470000|2021-10-13 19:14:30|112.39|110.79|111.68|110.08|112.39|110.79|111.68|110.08|0
1634152480000|2021-10-13 19:14:40|111.92|110.32|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152490000|2021-10-13 19:14:50|112.16|110.56|112.16|110.56|112.16|110.56|111.92|110.32|0
1634152500000|2021-10-13 19:15:00|111.68|110.08|111.79|110.19|111.92|110.32|111.68|110.08|0
1634152510000|2021-10-13 19:15:10|111.68|110.08|111.56|109.96|111.68|110.08|111.56|109.96|0
1634152520000|2021-10-13 19:15:20|111.68|110.08|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152530000|2021-10-13 19:15:30|111.92|110.32|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152540000|2021-10-13 19:15:40|111.92|110.32|112.39|110.79|112.39|110.79|111.68|110.08|0
1634152550000|2021-10-13 19:15:50|111.68|110.08|111.68|110.08|111.68|110.08|111.68|110.08|0
1634152560000|2021-10-13 19:16:00|111.92|110.32|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152570000|2021-10-13 19:16:10|111.92|110.32|111.68|110.08|111.92|110.32|111.68|110.08|0
1634152580000|2021-10-13 19:16:20|111.92|110.32|111.92|110.32|111.92|110.32|111.92|110.32|0
1634152590000|2021-10-13 19:16:30|111.79|110.19|112.39|110.79|112.39|110.79|111.79|110.19|0
1634152600000|2021-10-13 19:16:40|112.63|111.03|112.39|110.79|112.87|111.27|112.39|110.79|0
1634152610000|2021-10-13 19:16:50|112.15|110.55|112.15|110.55|112.15|110.55|112.15|110.55|0
1634152620000|2021-10-13 19:17:00|111.92|110.32|112.39|110.79|112.39|110.79|111.92|110.32|0
1634152630000|2021-10-13 19:17:10|112.63|111.03|113.34|111.74|113.34|111.74|112.63|111.03|0
1634152640000|2021-10-13 19:17:20|113.1|111.5|113.34|111.74|113.34|111.74|113.1|111.5|0
1634152650000|2021-10-13 19:17:30|113.22|111.62|113.34|111.74|113.34|111.74|113.1|111.5|0
1634152660000|2021-10-13 19:17:40|113.58|111.98|113.58|111.98|113.81|112.21|113.58|111.98|0
1634152670000|2021-10-13 19:17:50|113.81|112.21|113.34|111.74|113.81|112.21|113.34|111.74|0
1634152680000|2021-10-13 19:18:00|112.86|111.26|113.1|111.5|113.1|111.5|112.86|111.26|0
1634152690000|2021-10-13 19:18:10|112.86|111.26|113.1|111.5|113.34|111.74|112.86|111.26|0
1634152700000|2021-10-13 19:18:20|113.34|111.74|113.34|111.74|113.58|111.98|113.34|111.74|0
1634152710000|2021-10-13 19:18:30|113.58|111.98|114.29|112.69|114.29|112.69|113.58|111.98|0
1634152720000|2021-10-13 19:18:40|114.05|112.45|114.29|112.69|114.53|112.93|114.05|112.45|0
1634152730000|2021-10-13 19:18:50|114.05|112.45|114.29|112.69|114.29|112.69|114.05|112.45|0
1634152740000|2021-10-13 19:19:00|113.81|112.21|114.05|112.45|114.29|112.69|113.81|112.21|0
1634152750000|2021-10-13 19:19:10|114.29|112.69|114.29|112.69|114.29|112.69|114.29|112.69|0
1634152760000|2021-10-13 19:19:20|114.05|112.45|112.26|110.66|114.05|112.45|112.26|110.66|0
1634152770000|2021-10-13 19:19:30|112.15|110.55|111.67|110.07|112.15|110.55|111.67|110.07|0
1634152780000|2021-10-13 19:19:40|111.91|110.31|111.67|110.07|111.91|110.31|111.67|110.07|0
1634152790000|2021-10-13 19:19:50|111.91|110.31|111.91|110.31|112.15|110.55|111.91|110.31|0
1634152800000|2021-10-13 19:20:00|112.15|110.55|112.62|111.02|112.62|111.02|112.15|110.55|0
1634152810000|2021-10-13 19:20:10|112.39|110.79|111.91|110.31|112.39|110.79|111.67|110.07|0
1634152820000|2021-10-13 19:20:20|111.67|110.07|111.44|109.84|111.67|110.07|111.44|109.84|0
1634152830000|2021-10-13 19:20:30|111.55|109.95|111.79|110.19|111.79|110.19|111.55|109.95|0
1634152840000|2021-10-13 19:20:40|111.67|110.07|111.67|110.07|111.67|110.07|111.67|110.07|0
1634152850000|2021-10-13 19:20:50|111.44|109.84|111.79|110.19|111.79|110.19|111.44|109.84|0
1634152860000|2021-10-13 19:21:00|110.96|109.36|110.96|109.36|110.96|109.36|110.72|109.12|0
1634152870000|2021-10-13 19:21:10|111.2|109.6|111.44|109.84|111.44|109.84|110.96|109.36|0
1634152880000|2021-10-13 19:21:20|111.67|110.07|111.43|109.83|111.67|110.07|111.43|109.83|0
1634152890000|2021-10-13 19:21:30|111.67|110.07|111.43|109.83|111.67|110.07|111.2|109.6|0
1634152900000|2021-10-13 19:21:40|112.15|110.55|112.38|110.78|112.38|110.78|112.15|110.55|0
1634152910000|2021-10-13 19:21:50|112.15|110.55|112.62|111.02|112.62|111.02|112.15|110.55|0
1634152920000|2021-10-13 19:22:00|112.38|110.78|112.62|111.02|112.62|111.02|112.38|110.78|0
1634152930000|2021-10-13 19:22:10|112.5|110.9|111.67|110.07|112.5|110.9|111.67|110.07|0
1634152940000|2021-10-13 19:22:20|111.91|110.31|111.67|110.07|111.91|110.31|111.67|110.07|0
1634152950000|2021-10-13 19:22:30|111.43|109.83|111.67|110.07|111.91|110.31|111.43|109.83|0
1634152960000|2021-10-13 19:22:40|111.91|110.31|111.67|110.07|111.91|110.31|111.43|109.83|0
1634152970000|2021-10-13 19:22:50|111.91|110.31|111.91|110.31|111.91|110.31|111.91|110.31|0
1634152980000|2021-10-13 19:23:00|111.67|110.07|111.2|109.6|111.91|110.31|111.2|109.6|0
1634152990000|2021-10-13 19:23:10|111.43|109.83|111.43|109.83|111.67|110.07|111.2|109.6|0
1634153000000|2021-10-13 19:23:20|111.2|109.6|110.96|109.36|111.2|109.6|110.96|109.36|0
1634153010000|2021-10-13 19:23:30|111.55|109.95|112.38|110.78|112.38|110.78|111.55|109.95|0
1634153020000|2021-10-13 19:23:40|112.62|111.02|112.62|111.02|112.62|111.02|112.62|111.02|0
1634153030000|2021-10-13 19:23:50|112.38|110.78|111.91|110.31|112.62|111.02|111.91|110.31|0
1634153040000|2021-10-13 19:24:00|112.14|110.54|112.14|110.54|112.14|110.54|111.91|110.31|0
1634153050000|2021-10-13 19:24:10|111.91|110.31|111.67|110.07|111.91|110.31|111.67|110.07|0
1634153060000|2021-10-13 19:24:20|111.19|109.59|111.43|109.83|111.43|109.83|111.19|109.59|0
1634153070000|2021-10-13 19:24:30|111.54|109.94|110.72|109.12|111.54|109.94|110.72|109.12|0
1634153080000|2021-10-13 19:24:40|111.19|109.59|110.72|109.12|111.19|109.59|110.72|109.12|0
1634153090000|2021-10-13 19:24:50|110.6|109|110.25|108.65|110.6|109|110.25|108.65|0
1634153100000|2021-10-13 19:25:00|110.48|108.88|110.01|108.41|110.48|108.88|110.01|108.41|0
1634153110000|2021-10-13 19:25:10|110.25|108.65|109.77|108.17|110.25|108.65|109.77|108.17|0
1634153120000|2021-10-13 19:25:20|109.54|107.94|110.01|108.41|110.01|108.41|109.54|107.94|0
1634153130000|2021-10-13 19:25:30|110.25|108.65|110.24|108.64|110.25|108.65|110.24|108.64|0
1634153140000|2021-10-13 19:25:40|110.48|108.88|110.24|108.64|110.48|108.88|110.01|108.41|0
1634153150000|2021-10-13 19:25:50|110.01|108.41|109.77|108.17|110.01|108.41|109.77|108.17|0
1634153160000|2021-10-13 19:26:00|109.54|107.94|109.77|108.17|109.77|108.17|109.54|107.94|0
1634153170000|2021-10-13 19:26:10|110.48|108.88|110.24|108.64|110.48|108.88|110.24|108.64|0
1634153190000|2021-10-13 19:26:30|110.48|108.88|110.48|108.88|110.48|108.88|110.48|108.88|0
1634153200000|2021-10-13 19:26:40|110.72|109.12|110.48|108.88|110.95|109.35|110.48|108.88|0
1634153210000|2021-10-13 19:26:50|110.01|108.41|110.01|108.41|110.01|108.41|110.01|108.41|0
1634153220000|2021-10-13 19:27:00|110.24|108.64|110.24|108.64|110.48|108.88|110.24|108.64|0
1634153230000|2021-10-13 19:27:10|110.01|108.41|110.01|108.41|110.01|108.41|110.01|108.41|0
1634153240000|2021-10-13 19:27:20|109.77|108.17|109.77|108.17|109.77|108.17|109.77|108.17|0
1634153250000|2021-10-13 19:27:30|110.12|108.52|110.01|108.41|110.12|108.52|110.01|108.41|0
1634153260000|2021-10-13 19:27:40|109.77|108.17|109.77|108.17|109.77|108.17|109.77|108.17|0
1634153270000|2021-10-13 19:27:50|110.01|108.41|110|108.4|110.01|108.41|109.77|108.17|0
1634153280000|2021-10-13 19:28:00|110.24|108.64|109.77|108.17|110.24|108.64|109.77|108.17|0
1634153290000|2021-10-13 19:28:10|110|108.4|110|108.4|110|108.4|109.77|108.17|0
1634153300000|2021-10-13 19:28:20|109.77|108.17|110.24|108.64|110.24|108.64|109.77|108.17|0
1634153310000|2021-10-13 19:28:30|110|108.4|110.24|108.64|110.24|108.64|110|108.4|0
1634153320000|2021-10-13 19:28:40|110|108.4|109.53|107.93|110|108.4|109.53|107.93|0
1634153330000|2021-10-13 19:28:50|109.77|108.17|109.77|108.17|109.77|108.17|109.53|107.93|0
1634153340000|2021-10-13 19:29:00|109.53|107.93|109.77|108.17|110|108.4|109.53|107.93|0
1634153350000|2021-10-13 19:29:10|109.53|107.93|109.53|107.93|109.53|107.93|109.53|107.93|0
1634153360000|2021-10-13 19:29:20|109.77|108.17|109.77|108.17|109.77|108.17|109.77|108.17|0
1634153370000|2021-10-13 19:29:30|109.53|107.93|110|108.4|110|108.4|109.53|107.93|0
1634153380000|2021-10-13 19:29:40|109.77|108.17|109.77|108.17|109.77|108.17|109.77|108.17|0
1634153390000|2021-10-13 19:29:50|109.53|107.93|109.88|108.28|110|108.4|109.53|107.93|0
1634153400000|2021-10-13 19:30:00|109.77|108.17|110.24|108.64|110.24|108.64|109.53|107.93|0
1634153410000|2021-10-13 19:30:10|110.59|108.99|110.24|108.64|110.59|108.99|110.24|108.64|0
1634153420000|2021-10-13 19:30:20|109.88|108.28|110.71|109.11|110.71|109.11|109.53|107.93|0
1634153430000|2021-10-13 19:30:30|110.95|109.35|111.42|109.82|111.42|109.82|110.95|109.35|0
1634153440000|2021-10-13 19:30:40|111.18|109.58|111.66|110.06|111.66|110.06|111.18|109.58|0
1634153450000|2021-10-13 19:30:50|111.42|109.82|112.37|110.77|112.37|110.77|111.42|109.82|0
1634153460000|2021-10-13 19:31:00|112.13|110.53|112.37|110.77|112.37|110.77|112.13|110.53|0
1634153470000|2021-10-13 19:31:10|112.13|110.53|112.61|111.01|112.61|111.01|112.13|110.53|0
1634153480000|2021-10-13 19:31:20|112.84|111.24|112.37|110.77|112.84|111.24|112.37|110.77|0
1634153490000|2021-10-13 19:31:30|113.08|111.48|113.32|111.72|113.32|111.72|113.08|111.48|0
1634153500000|2021-10-13 19:31:40|113.56|111.96|113.08|111.48|113.56|111.96|113.08|111.48|0
1634153510000|2021-10-13 19:31:50|112.84|111.24|112.84|111.24|113.08|111.48|112.84|111.24|0
1634153520000|2021-10-13 19:32:00|113.08|111.48|111.89|110.29|113.08|111.48|111.89|110.29|0
1634153530000|2021-10-13 19:32:10|111.66|110.06|110.95|109.35|111.66|110.06|110.95|109.35|0
1634153540000|2021-10-13 19:32:20|110.71|109.11|110.71|109.11|110.71|109.11|110.71|109.11|0
1634153550000|2021-10-13 19:32:30|110.94|109.34|110.94|109.34|111.18|109.58|110.94|109.34|0
1634153560000|2021-10-13 19:32:40|110.47|108.87|110.47|108.87|110.47|108.87|110.23|108.63|0
1634153570000|2021-10-13 19:32:50|110.94|109.34|110.71|109.11|110.94|109.34|110.47|108.87|0
1634153580000|2021-10-13 19:33:00|111.66|110.06|111.66|110.06|111.66|110.06|111.66|110.06|0
1634153590000|2021-10-13 19:33:10|111.42|109.82|111.89|110.29|111.89|110.29|111.42|109.82|0
1634153600000|2021-10-13 19:33:20|112.13|110.53|113.08|111.48|113.08|111.48|112.13|110.53|0
1634153610000|2021-10-13 19:33:30|112.84|111.24|112.84|111.24|113.08|111.48|112.84|111.24|0
1634153620000|2021-10-13 19:33:40|112.6|111|112.13|110.53|112.6|111|112.13|110.53|0
1634153640000|2021-10-13 19:34:00|111.89|110.29|112.37|110.77|112.37|110.77|111.65|110.05|0
1634153650000|2021-10-13 19:34:10|112.6|111|112.6|111|112.6|111|112.37|110.77|0
1634153660000|2021-10-13 19:34:20|113.08|111.48|112.6|111|113.32|111.72|112.6|111|0
1634153670000|2021-10-13 19:34:30|112.37|110.77|112.6|111|112.84|111.24|112.37|110.77|0
1634153680000|2021-10-13 19:34:40|112.37|110.77|112.84|111.24|112.84|111.24|112.36|110.76|0
1634153690000|2021-10-13 19:34:50|112.6|111|112.36|110.76|112.84|111.24|112.36|110.76|0
1634153700000|2021-10-13 19:35:00|112.24|110.64|112.36|110.76|112.6|111|112.24|110.64|0
1634153710000|2021-10-13 19:35:10|112.13|110.53|111.89|110.29|112.13|110.53|111.89|110.29|0
1634153720000|2021-10-13 19:35:20|112.48|110.88|112.84|111.24|112.84|111.24|112.36|110.76|0
1634153730000|2021-10-13 19:35:30|113.08|111.48|113.79|112.19|114.03|112.43|113.08|111.48|0
1634153740000|2021-10-13 19:35:40|113.55|111.95|113.79|112.19|113.79|112.19|113.55|111.95|0
1634153750000|2021-10-13 19:35:50|113.55|111.95|113.31|111.71|113.55|111.95|113.31|111.71|0
1634153760000|2021-10-13 19:36:00|113.08|111.48|113.31|111.71|113.55|111.95|113.08|111.48|0
1634153770000|2021-10-13 19:36:10|113.08|111.48|112.98|111.38|113.08|111.48|112.84|111.24|0
1634153780000|2021-10-13 19:36:20|112.83|111.23|112.83|111.23|112.83|111.23|112.83|111.23|0
1634153790000|2021-10-13 19:36:30|112.59|110.99|112.83|111.23|112.83|111.23|112.59|110.99|0
1634153800000|2021-10-13 19:36:40|112.68|111.08|112.68|111.08|112.92|111.32|112.68|111.08|0
1634153810000|2021-10-13 19:36:50|113.02|111.42|113.5|111.9|113.5|111.9|113.02|111.42|0
1634153820000|2021-10-13 19:37:00|113.26|111.66|113.74|112.14|113.74|112.14|113.26|111.66|0
1634153830000|2021-10-13 19:37:10|113.98|112.38|113.98|112.38|113.98|112.38|113.98|112.38|0
1634153840000|2021-10-13 19:37:20|114.22|112.62|114.22|112.62|114.46|112.86|114.22|112.62|0
1634153850000|2021-10-13 19:37:30|114.57|112.97|114.57|112.97|114.57|112.97|114.46|112.86|0
1634153860000|2021-10-13 19:37:40|114.22|112.62|113.74|112.14|114.22|112.62|113.74|112.14|0
1634153870000|2021-10-13 19:37:50|113.98|112.38|113.74|112.14|113.98|112.38|113.74|112.14|0
1634153880000|2021-10-13 19:38:00|113.98|112.38|113.74|112.14|113.98|112.38|113.74|112.14|0
1634153890000|2021-10-13 19:38:10|114.46|112.86|114.22|112.62|114.46|112.86|114.22|112.62|0
1634153900000|2021-10-13 19:38:20|113.97|112.37|114.21|112.61|114.21|112.61|113.97|112.37|0
1634153910000|2021-10-13 19:38:30|114.33|112.73|114.21|112.61|114.46|112.86|114.21|112.61|0
1634153920000|2021-10-13 19:38:40|113.97|112.37|114.21|112.61|114.21|112.61|113.97|112.37|0
1634153930000|2021-10-13 19:38:50|113.97|112.37|113.73|112.13|113.97|112.37|113.73|112.13|0
1634153940000|2021-10-13 19:39:00|113.97|112.37|113.01|111.41|113.97|112.37|113.01|111.41|0
1634153950000|2021-10-13 19:39:10|112.77|111.17|112.77|111.17|112.77|111.17|112.53|110.93|0
1634153960000|2021-10-13 19:39:20|113.01|111.41|112.77|111.17|113.01|111.41|112.77|111.17|0
1634153970000|2021-10-13 19:39:30|112.53|110.93|112.77|111.17|112.77|111.17|112.53|110.93|0
1634153980000|2021-10-13 19:39:40|112.53|110.93|113.01|111.41|113.01|111.41|112.53|110.93|0
1634153990000|2021-10-13 19:39:50|113.25|111.65|113.01|111.41|113.25|111.65|113.01|111.41|0
1634154000000|2021-10-13 19:40:00|113.49|111.89|113.01|111.41|113.49|111.89|113.01|111.41|0
1634154010000|2021-10-13 19:40:10|113.25|111.65|113.73|112.13|113.73|112.13|113.25|111.65|0
1634154020000|2021-10-13 19:40:20|113.97|112.37|113.97|112.37|113.97|112.37|113.97|112.37|0
1634154030000|2021-10-13 19:40:30|113.49|111.89|113.97|112.37|113.97|112.37|113.49|111.89|0
1634154040000|2021-10-13 19:40:40|114.21|112.61|113.73|112.13|114.21|112.61|113.73|112.13|0
1634154050000|2021-10-13 19:40:50|113.49|111.89|113.49|111.89|113.49|111.89|113.25|111.65|0
1634154060000|2021-10-13 19:41:00|113.61|112.01|113.25|111.65|113.61|112.01|113.25|111.65|0
1634154070000|2021-10-13 19:41:10|112.53|110.93|112.77|111.17|112.77|111.17|112.29|110.69|0
1634154080000|2021-10-13 19:41:20|113.01|111.41|113.49|111.89|113.49|111.89|113.01|111.41|0
1634154090000|2021-10-13 19:41:30|113.25|111.65|113.01|111.41|113.25|111.65|113.01|111.41|0
1634154110000|2021-10-13 19:41:50|113.25|111.65|113.01|111.41|113.49|111.89|113.01|111.41|0
1634154120000|2021-10-13 19:42:00|112.77|111.17|112.29|110.69|112.77|111.17|112.29|110.69|0
1634154130000|2021-10-13 19:42:10|112.05|110.45|112.29|110.69|112.29|110.69|112.05|110.45|0
1634154140000|2021-10-13 19:42:20|112.53|110.93|112.53|110.93|112.53|110.93|112.05|110.45|0
1634154150000|2021-10-13 19:42:30|112.77|111.17|112.05|110.45|112.77|111.17|112.05|110.45|0
1634154160000|2021-10-13 19:42:40|112.29|110.69|112.29|110.69|112.29|110.69|112.29|110.69|0
1634154170000|2021-10-13 19:42:50|112.05|110.45|112.29|110.69|112.29|110.69|112.05|110.45|0
1634154180000|2021-10-13 19:43:00|112.53|110.93|111.09|109.49|112.53|110.93|111.09|109.49|0
1634154190000|2021-10-13 19:43:10|111.33|109.73|110.85|109.25|111.33|109.73|110.85|109.25|0
1634154200000|2021-10-13 19:43:20|110.62|109.02|110.38|108.78|110.62|109.02|110.38|108.78|0
1634154210000|2021-10-13 19:43:30|110.62|109.02|110.85|109.25|110.85|109.25|110.62|109.02|0
1634154220000|2021-10-13 19:43:40|111.09|109.49|111.09|109.49|111.09|109.49|110.85|109.25|0
1634154230000|2021-10-13 19:43:50|110.85|109.25|110.85|109.25|110.85|109.25|110.62|109.02|0
1634154240000|2021-10-13 19:44:00|110.38|108.78|110.61|109.01|110.62|109.02|110.38|108.78|0
1634154250000|2021-10-13 19:44:10|110.85|109.25|110.61|109.01|110.85|109.25|110.61|109.01|0
1634154260000|2021-10-13 19:44:20|110.73|109.13|109.9|108.3|110.73|109.13|109.9|108.3|0
1634154270000|2021-10-13 19:44:30|110.38|108.78|110.14|108.54|110.38|108.78|110.14|108.54|0
1634154280000|2021-10-13 19:44:40|109.9|108.3|110.14|108.54|110.38|108.78|109.9|108.3|0
1634154290000|2021-10-13 19:44:50|109.9|108.3|110.14|108.54|110.38|108.78|109.9|108.3|0
1634154300000|2021-10-13 19:45:00|109.9|108.3|109.66|108.06|109.9|108.3|109.3|107.7|0
1634154310000|2021-10-13 19:45:10|109.77|108.17|109.66|108.06|109.9|108.3|109.42|107.82|0
1634154320000|2021-10-13 19:45:20|110.37|108.77|110.61|109.01|110.61|109.01|110.37|108.77|0
1634154330000|2021-10-13 19:45:30|110.85|109.25|111.09|109.49|111.33|109.73|110.85|109.25|0
1634154340000|2021-10-13 19:45:40|111.57|109.97|112.05|110.45|112.05|110.45|111.57|109.97|0
1634154350000|2021-10-13 19:45:50|111.81|110.21|111.21|109.61|112.05|110.45|111.21|109.61|0
1634154360000|2021-10-13 19:46:00|111.57|109.97|112.29|110.69|112.29|110.69|111.57|109.97|0
1634154370000|2021-10-13 19:46:10|112.05|110.45|112.05|110.45|112.05|110.45|111.81|110.21|0
1634154380000|2021-10-13 19:46:20|112.29|110.69|112.29|110.69|112.29|110.69|112.29|110.69|0
1634154390000|2021-10-13 19:46:30|112.16|110.56|112.77|111.17|112.77|111.17|112.16|110.56|0
1634154400000|2021-10-13 19:46:40|113.01|111.41|113.25|111.65|113.25|111.65|113.01|111.41|0
1634154410000|2021-10-13 19:46:50|113.49|111.89|114.21|112.61|114.21|112.61|113.49|111.89|0
1634154420000|2021-10-13 19:47:00|113.73|112.13|113.49|111.89|113.73|112.13|113.49|111.89|0
1634154430000|2021-10-13 19:47:10|113.48|111.88|113.48|111.88|113.48|111.88|113.24|111.64|0
1634154440000|2021-10-13 19:47:20|113.24|111.64|113.72|112.12|113.72|112.12|113.24|111.64|0
1634154450000|2021-10-13 19:47:30|113.48|111.88|113.24|111.64|113.48|111.88|113.24|111.64|0
1634154460000|2021-10-13 19:47:40|113|111.4|113.48|111.88|113.48|111.88|113|111.4|0
1634154470000|2021-10-13 19:47:50|113.72|112.12|114.44|112.84|114.44|112.84|113.72|112.12|0
1634154480000|2021-10-13 19:48:00|114.2|112.6|113.48|111.88|114.2|112.6|113.48|111.88|0
1634154490000|2021-10-13 19:48:10|113.72|112.12|114.2|112.6|114.2|112.6|113.72|112.12|0
1634154500000|2021-10-13 19:48:20|113.96|112.36|113.96|112.36|113.96|112.36|113.96|112.36|0
1634154510000|2021-10-13 19:48:30|113.48|111.88|114.2|112.6|114.2|112.6|113.24|111.64|0
1634154520000|2021-10-13 19:48:40|114.44|112.84|113.72|112.12|114.44|112.84|113.72|112.12|0
1634154530000|2021-10-13 19:48:50|113.48|111.88|113.48|111.88|113.72|112.12|113.48|111.88|0
1634154540000|2021-10-13 19:49:00|113.96|112.36|113.48|111.88|113.96|112.36|113.48|111.88|0
1634154550000|2021-10-13 19:49:10|113.24|111.64|112.76|111.16|113.24|111.64|112.52|110.92|0
1634154560000|2021-10-13 19:49:20|113.72|112.12|114.44|112.84|114.44|112.84|113.72|112.12|0
1634154570000|2021-10-13 19:49:30|114.68|113.08|114.92|113.32|115.16|113.56|114.68|113.08|0
1634154580000|2021-10-13 19:49:40|114.2|112.6|114.68|113.08|114.68|113.08|114.2|112.6|0
1634154590000|2021-10-13 19:49:50|114.2|112.6|115.28|113.68|115.28|113.68|114.2|112.6|0
1634154600000|2021-10-13 19:50:00|113.72|112.12|114.68|113.08|114.68|113.08|113.72|112.12|0
1634154610000|2021-10-13 19:50:10|114.92|113.32|114.92|113.32|114.92|113.32|114.44|112.84|0
1634154620000|2021-10-13 19:50:20|114.44|112.84|115.64|114.04|115.64|114.04|114.44|112.84|0
1634154630000|2021-10-13 19:50:30|114.92|113.32|114.92|113.32|115.16|113.56|114.92|113.32|0
1634154640000|2021-10-13 19:50:40|114.68|113.08|114.44|112.84|114.92|113.32|114.44|112.84|0
1634154650000|2021-10-13 19:50:50|114.68|113.08|115.4|113.8|115.4|113.8|114.68|113.08|0
1634154660000|2021-10-13 19:51:00|114.92|113.32|115.16|113.56|115.4|113.8|114.92|113.32|0
1634154670000|2021-10-13 19:51:10|115.64|114.04|115.4|113.8|115.64|114.04|115.4|113.8|0
1634154680000|2021-10-13 19:51:20|115.88|114.28|117.57|115.97|117.57|115.97|115.88|114.28|0
1634154690000|2021-10-13 19:51:30|117.33|115.73|117.09|115.49|117.33|115.73|116.85|115.25|0
1634154700000|2021-10-13 19:51:40|117.33|115.73|117.81|116.21|117.81|116.21|117.09|115.49|0
1634154710000|2021-10-13 19:51:50|117.57|115.97|117.09|115.49|117.57|115.97|117.09|115.49|0
1634154720000|2021-10-13 19:52:00|116.85|115.25|116.85|115.25|116.85|115.25|116.61|115.01|0
1634154730000|2021-10-13 19:52:10|117.09|115.49|117.09|115.49|117.09|115.49|116.85|115.25|0
1634154740000|2021-10-13 19:52:20|116.61|115.01|116.61|115.01|116.61|115.01|116.37|114.77|0
1634154750000|2021-10-13 19:52:30|116.37|114.77|116.61|115.01|116.61|115.01|116.37|114.77|0
1634154760000|2021-10-13 19:52:40|116.36|114.76|116.61|115.01|116.61|115.01|116.36|114.76|0
1634154770000|2021-10-13 19:52:50|116.36|114.76|116.12|114.52|116.36|114.76|116.12|114.52|0
1634154780000|2021-10-13 19:53:00|116.36|114.76|116.36|114.76|116.61|115.01|116.36|114.76|0
1634154790000|2021-10-13 19:53:10|116.61|115.01|116.85|115.25|117.33|115.73|116.61|115.01|0
1634154800000|2021-10-13 19:53:20|116.61|115.01|116.12|114.52|116.61|115.01|116.12|114.52|0
1634154810000|2021-10-13 19:53:30|116.36|114.76|116.36|114.76|116.36|114.76|115.88|114.28|0
1634154820000|2021-10-13 19:53:40|116.6|115|116.6|115|117.09|115.49|116.36|114.76|0
1634154830000|2021-10-13 19:53:50|116.85|115.25|116.6|115|116.85|115.25|116.6|115|0
1634154840000|2021-10-13 19:54:00|115.88|114.28|116.12|114.52|116.12|114.52|115.64|114.04|0
1634154850000|2021-10-13 19:54:10|116.6|115|117.09|115.49|117.09|115.49|116.6|115|0
1634154860000|2021-10-13 19:54:20|116.85|115.25|117.09|115.49|117.09|115.49|116.85|115.25|0
1634154870000|2021-10-13 19:54:30|116.85|115.25|117.33|115.73|117.57|115.97|116.85|115.25|0
1634154880000|2021-10-13 19:54:40|117.09|115.49|117.81|116.21|117.81|116.21|117.09|115.49|0
1634154890000|2021-10-13 19:54:50|116.12|114.52|116.12|114.52|116.6|115|116.12|114.52|0
1634154900000|2021-10-13 19:55:00|115.88|114.28|116.12|114.52|116.12|114.52|115.88|114.28|0
1634154910000|2021-10-13 19:55:10|115.88|114.28|116.12|114.52|116.12|114.52|115.88|114.28|0
1634154920000|2021-10-13 19:55:20|115.88|114.28|114.92|113.32|116.12|114.52|114.92|113.32|0
1634154930000|2021-10-13 19:55:30|115.16|113.56|114.92|113.32|115.16|113.56|114.92|113.32|0
1634154940000|2021-10-13 19:55:40|115.16|113.56|114.92|113.32|115.4|113.8|114.92|113.32|0
1634154950000|2021-10-13 19:55:50|114.68|113.08|114.68|113.08|114.92|113.32|114.68|113.08|0
1634154960000|2021-10-13 19:56:00|114.92|113.32|114.92|113.32|114.92|113.32|114.68|113.08|0
1634154970000|2021-10-13 19:56:10|115.16|113.56|114.68|113.08|115.16|113.56|114.68|113.08|0
1634154980000|2021-10-13 19:56:20|114.92|113.32|114.92|113.32|114.92|113.32|114.68|113.08|0
1634154990000|2021-10-13 19:56:30|115.16|113.56|114.92|113.32|115.16|113.56|114.92|113.32|0
1634155000000|2021-10-13 19:56:40|114.68|113.08|114.92|113.32|114.92|113.32|114.68|113.08|0
1634155010000|2021-10-13 19:56:50|114.68|113.08|114.43|112.83|114.68|113.08|114.43|112.83|0
1634155020000|2021-10-13 19:57:00|113.95|112.35|113.71|112.11|113.95|112.35|113.71|112.11|0
1634155030000|2021-10-13 19:57:10|113.95|112.35|114.43|112.83|114.43|112.83|113.95|112.35|0
1634155040000|2021-10-13 19:57:20|114.92|113.32|114.19|112.59|114.92|113.32|114.19|112.59|0
1634155050000|2021-10-13 19:57:30|114.43|112.83|114.43|112.83|114.43|112.83|114.43|112.83|0
1634155060000|2021-10-13 19:57:40|114.19|112.59|113.95|112.35|114.19|112.59|113.95|112.35|0
1634155070000|2021-10-13 19:57:50|114.19|112.59|114.19|112.59|114.19|112.59|114.19|112.59|0
1634155080000|2021-10-13 19:58:00|113.95|112.35|113.95|112.35|113.95|112.35|113.71|112.11|0
1634155090000|2021-10-13 19:58:10|114.19|112.59|114.19|112.59|114.19|112.59|114.19|112.59|0
1634155100000|2021-10-13 19:58:20|113.95|112.35|113.95|112.35|113.95|112.35|113.95|112.35|0
1634155110000|2021-10-13 19:58:30|114.19|112.59|114.43|112.83|114.43|112.83|113.95|112.35|0
1634155120000|2021-10-13 19:58:40|114.19|112.59|114.43|112.83|114.67|113.07|114.19|112.59|0
1634155130000|2021-10-13 19:58:50|114.19|112.59|113.71|112.11|114.19|112.59|113.71|112.11|0
1634155140000|2021-10-13 19:59:00|113.95|112.35|114.43|112.83|114.43|112.83|113.95|112.35|0
1634155150000|2021-10-13 19:59:10|114.67|113.07|113.71|112.11|114.91|113.31|113.71|112.11|0
1634155160000|2021-10-13 19:59:20|113.95|112.35|114.43|112.83|114.67|113.07|113.95|112.35|0
1634155170000|2021-10-13 19:59:30|114.19|112.59|115.15|113.55|115.15|113.55|114.19|112.59|0
1634155180000|2021-10-13 19:59:40|115.39|113.79|115.63|114.03|115.64|114.04|115.39|113.79|0
1634155190000|2021-10-13 19:59:50|116.12|114.52|115.88|114.28|116.12|114.52|115.39|113.79|0
1634155200000|2021-10-13 20:00:00|116.36|114.76|115.39|113.79|116.36|114.76|115.39|113.79|0
1634155210000|2021-10-13 20:00:10|115.15|113.55|116.12|114.52|116.12|114.52|115.15|113.55|0
1634155220000|2021-10-13 20:00:20|115.63|114.03|116.36|114.76|116.36|114.76|115.63|114.03|0
1634155230000|2021-10-13 20:00:30|116.6|115|116.36|114.76|116.6|115|116.12|114.52|0
1634155240000|2021-10-13 20:00:40|116.6|115|116.12|114.52|116.6|115|116.12|114.52|0
1634155250000|2021-10-13 20:00:50|116.36|114.76|116.36|114.76|116.36|114.76|116.36|114.76|0
1634155260000|2021-10-13 20:01:00|116.12|114.52|115.87|114.27|116.12|114.52|115.87|114.27|0
1634155270000|2021-10-13 20:01:10|116.12|114.52|116.12|114.52|116.12|114.52|116.12|114.52|0
1634155280000|2021-10-13 20:01:20|116.36|114.76|116.36|114.76|116.36|114.76|116.36|114.76|0
1634155290000|2021-10-13 20:01:30|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155300000|2021-10-13 20:01:40|115.87|114.27|115.87|114.27|115.87|114.27|115.87|114.27|0
1634155360000|2021-10-13 20:02:40|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155370000|2021-10-13 20:02:50|117.08|115.48|116.84|115.24|117.08|115.48|116.84|115.24|0
1634155380000|2021-10-13 20:03:00|117.08|115.48|117.08|115.48|117.08|115.48|116.84|115.24|0
1634155400000|2021-10-13 20:03:20|117.32|115.72|116.84|115.24|117.32|115.72|116.84|115.24|0
1634155410000|2021-10-13 20:03:30|117.08|115.48|116.84|115.24|117.08|115.48|116.84|115.24|0
1634155420000|2021-10-13 20:03:40|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1634155430000|2021-10-13 20:03:50|116.35|114.75|116.35|114.75|116.35|114.75|116.35|114.75|0
1634155450000|2021-10-13 20:04:10|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155460000|2021-10-13 20:04:20|116.35|114.75|116.59|114.99|116.59|114.99|116.11|114.51|0
1634155470000|2021-10-13 20:04:30|116.84|115.24|116.59|114.99|116.84|115.24|116.59|114.99|0
1634155490000|2021-10-13 20:04:50|116.83|115.23|117.56|115.96|117.56|115.96|116.83|115.23|0
1634155500000|2021-10-13 20:05:00|117.08|115.48|116.83|115.23|117.08|115.48|116.83|115.23|0
1634155510000|2021-10-13 20:05:10|117.08|115.48|117.08|115.48|117.08|115.48|116.83|115.23|0
1634155520000|2021-10-13 20:05:20|116.83|115.23|116.83|115.23|116.83|115.23|116.83|115.23|0
1634155530000|2021-10-13 20:05:30|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1634155540000|2021-10-13 20:05:40|116.35|114.75|116.35|114.75|116.59|114.99|116.35|114.75|0
1634155550000|2021-10-13 20:05:50|116.11|114.51|116.35|114.75|116.59|114.99|116.11|114.51|0
1634155570000|2021-10-13 20:06:10|116.59|114.99|116.59|114.99|116.59|114.99|116.59|114.99|0
1634155580000|2021-10-13 20:06:20|116.35|114.75|116.59|114.99|116.59|114.99|116.35|114.75|0
1634155590000|2021-10-13 20:06:30|116.35|114.75|116.59|114.99|116.59|114.99|116.35|114.75|0
1634155600000|2021-10-13 20:06:40|116.35|114.75|116.35|114.75|116.35|114.75|116.35|114.75|0
1634155610000|2021-10-13 20:06:50|116.59|114.99|116.59|114.99|116.59|114.99|116.35|114.75|0
1634155630000|2021-10-13 20:07:10|116.83|115.23|116.83|115.23|116.83|115.23|116.59|114.99|0
1634155640000|2021-10-13 20:07:20|116.59|114.99|116.83|115.23|116.83|115.23|116.59|114.99|0
1634155660000|2021-10-13 20:07:40|116.59|114.99|116.35|114.75|116.59|114.99|116.35|114.75|0
1634155670000|2021-10-13 20:07:50|116.11|114.51|115.87|114.27|116.11|114.51|115.87|114.27|0
1634155680000|2021-10-13 20:08:00|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155690000|2021-10-13 20:08:10|116.35|114.75|116.35|114.75|116.35|114.75|116.35|114.75|0
1634155700000|2021-10-13 20:08:20|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155720000|2021-10-13 20:08:40|115.87|114.27|115.87|114.27|115.87|114.27|115.87|114.27|0
1634155730000|2021-10-13 20:08:50|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155740000|2021-10-13 20:09:00|115.87|114.27|115.87|114.27|115.87|114.27|115.87|114.27|0
1634155760000|2021-10-13 20:09:20|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155790000|2021-10-13 20:09:50|116.35|114.75|116.35|114.75|116.35|114.75|116.35|114.75|0
1634155800000|2021-10-13 20:10:00|116.11|114.51|115.87|114.27|116.11|114.51|115.87|114.27|0
1634155810000|2021-10-13 20:10:10|115.86|114.26|115.86|114.26|115.86|114.26|115.86|114.26|0
1634155820000|2021-10-13 20:10:20|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155830000|2021-10-13 20:10:30|115.86|114.26|115.86|114.26|115.86|114.26|115.86|114.26|0
1634155850000|2021-10-13 20:10:50|116.11|114.51|116.11|114.51|116.11|114.51|116.11|114.51|0
1634155860000|2021-10-13 20:11:00|115.86|114.26|115.86|114.26|115.86|114.26|115.86|114.26|0
1634155890000|2021-10-13 20:11:30|116.1|114.5|116.1|114.5|116.1|114.5|116.1|114.5|0
1634155900000|2021-10-13 20:11:40|115.86|114.26|115.86|114.26|115.86|114.26|115.86|114.26|0
1634156000000|2021-10-13 20:13:20|115.38|113.78|115.38|113.78|115.38|113.78|115.38|113.78|0
1634156010000|2021-10-13 20:13:30|115.14|113.54|115.14|113.54|115.14|113.54|115.14|113.54|0
1634156020000|2021-10-13 20:13:40|115.38|113.78|114.42|112.82|115.38|113.78|114.42|112.82|0
1634156030000|2021-10-13 20:13:50|114.18|112.58|114.18|112.58|114.18|112.58|114.18|112.58|0
1634156040000|2021-10-13 20:14:00|113.94|112.34|113.94|112.34|114.18|112.58|113.94|112.34|0
1634156050000|2021-10-13 20:14:10|114.18|112.58|114.18|112.58|114.18|112.58|114.18|112.58|0
1634156060000|2021-10-13 20:14:20|113.94|112.34|113.69|112.09|113.94|112.34|113.69|112.09|0
1634156070000|2021-10-13 20:14:30|113.94|112.34|113.93|112.33|113.94|112.34|113.93|112.33|0
1634156080000|2021-10-13 20:14:40|113.69|112.09|113.93|112.33|113.93|112.33|113.69|112.09|0
1634156090000|2021-10-13 20:14:50|113.69|112.09|113.69|112.09|113.69|112.09|113.69|112.09|0
1634156110000|2021-10-13 20:15:10|114.13|112.13|114.13|112.13|114.13|112.13|114.13|112.13|0
1634156160000|2021-10-13 20:16:00|114.37|112.37|114.13|112.13|114.37|112.37|114.13|112.13|0
1634156170000|2021-10-13 20:16:10|114.37|112.37|114.37|112.37|114.37|112.37|114.13|112.13|0
1634156220000|2021-10-13 20:17:00|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1634156250000|2021-10-13 20:17:30|114.85|112.85|114.85|112.85|114.85|112.85|114.85|112.85|0
1634156280000|2021-10-13 20:18:00|114.61|112.61|114.37|112.37|114.61|112.61|114.37|112.37|0
1634156300000|2021-10-13 20:18:20|114.13|112.13|113.89|111.89|114.13|112.13|113.89|111.89|0
1634156310000|2021-10-13 20:18:30|113.65|111.65|113.65|111.65|113.65|111.65|113.65|111.65|0
1634156320000|2021-10-13 20:18:40|113.89|111.89|114.13|112.13|114.13|112.13|113.89|111.89|0
1634156330000|2021-10-13 20:18:50|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1634156340000|2021-10-13 20:19:00|114.61|112.61|114.61|112.61|114.61|112.61|114.37|112.37|0
1634156350000|2021-10-13 20:19:10|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1634156360000|2021-10-13 20:19:20|114.25|112.25|114.25|112.25|114.25|112.25|114.25|112.25|0
1634156370000|2021-10-13 20:19:30|114.37|112.37|114.37|112.37|114.37|112.37|114.37|112.37|0
1634156390000|2021-10-13 20:19:50|114.61|112.61|114.37|112.37|114.61|112.61|114.37|112.37|0
1634156600000|2021-10-13 20:23:20|114.61|112.61|114.61|112.61|114.61|112.61|114.61|112.61|0
1634156680000|2021-10-13 20:24:40|114.6|112.6|114.6|112.6|114.6|112.6|114.6|112.6|0
1634156690000|2021-10-13 20:24:50|114.85|112.85|114.85|112.85|114.85|112.85|114.85|112.85|0
1634156710000|2021-10-13 20:25:10|115.09|113.09|115.09|113.09|115.09|113.09|115.09|113.09|0
1634156760000|2021-10-13 20:26:00|115.08|113.08|115.08|113.08|115.08|113.08|115.08|113.08|0
1634156790000|2021-10-13 20:26:30|115.33|113.33|115.33|113.33|115.33|113.33|115.33|113.33|0
1634156800000|2021-10-13 20:26:40|115.32|113.32|115.32|113.32|115.32|113.32|115.32|113.32|0
1634156810000|2021-10-13 20:26:50|115.57|113.57|115.57|113.57|115.57|113.57|115.57|113.57|0
1634156850000|2021-10-13 20:27:30|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634156860000|2021-10-13 20:27:40|115.32|113.32|115.32|113.32|115.32|113.32|115.32|113.32|0
1634156870000|2021-10-13 20:27:50|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634156880000|2021-10-13 20:28:00|115.44|113.44|115.08|113.08|115.44|113.44|114.84|112.84|0
1634156910000|2021-10-13 20:28:30|115.32|113.32|115.32|113.32|115.32|113.32|115.32|113.32|0
1634156920000|2021-10-13 20:28:40|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634156940000|2021-10-13 20:29:00|115.8|113.8|115.8|113.8|115.8|113.8|115.8|113.8|0
1634156960000|2021-10-13 20:29:20|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634156980000|2021-10-13 20:29:40|115.32|113.32|115.56|113.56|115.56|113.56|115.32|113.32|0
1634156990000|2021-10-13 20:29:50|115.8|113.8|115.8|113.8|115.8|113.8|115.8|113.8|0
1634157000000|2021-10-13 20:30:00|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634157010000|2021-10-13 20:30:10|115.8|113.8|115.8|113.8|115.8|113.8|115.8|113.8|0
1634157050000|2021-10-13 20:30:50|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634157070000|2021-10-13 20:31:10|115.32|113.32|115.32|113.32|115.32|113.32|115.32|113.32|0
1634157080000|2021-10-13 20:31:20|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634157150000|2021-10-13 20:32:30|115.32|113.32|115.32|113.32|115.32|113.32|115.32|113.32|0
1634157220000|2021-10-13 20:33:40|115.08|113.08|115.08|113.08|115.08|113.08|115.08|113.08|0
1634157230000|2021-10-13 20:33:50|115.32|113.32|115.56|113.56|115.56|113.56|115.32|113.32|0
1634157300000|2021-10-13 20:35:00|115.8|113.8|115.8|113.8|115.8|113.8|115.8|113.8|0
1634157320000|2021-10-13 20:35:20|115.67|113.67|115.67|113.67|115.67|113.67|115.67|113.67|0
1634157330000|2021-10-13 20:35:30|115.56|113.56|115.8|113.8|115.8|113.8|115.56|113.56|0
1634157420000|2021-10-13 20:37:00|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634157430000|2021-10-13 20:37:10|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634157500000|2021-10-13 20:38:20|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157510000|2021-10-13 20:38:30|115.91|113.91|116.04|114.04|116.04|114.04|115.91|113.91|0
1634157560000|2021-10-13 20:39:20|116.03|114.03|116.03|114.03|116.03|114.03|116.03|114.03|0
1634157580000|2021-10-13 20:39:40|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157600000|2021-10-13 20:40:00|115.67|113.67|115.67|113.67|115.67|113.67|115.67|113.67|0
1634157610000|2021-10-13 20:40:10|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157650000|2021-10-13 20:40:50|116.03|114.03|116.03|114.03|116.03|114.03|116.03|114.03|0
1634157660000|2021-10-13 20:41:00|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157680000|2021-10-13 20:41:20|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634157750000|2021-10-13 20:42:30|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157760000|2021-10-13 20:42:40|115.55|113.55|115.79|113.79|115.79|113.79|115.55|113.55|0
1634157790000|2021-10-13 20:43:10|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634157800000|2021-10-13 20:43:20|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157850000|2021-10-13 20:44:10|116.03|114.03|115.79|113.79|116.03|114.03|115.79|113.79|0
1634157880000|2021-10-13 20:44:40|115.9|113.9|115.79|113.79|115.9|113.9|115.79|113.79|0
1634157900000|2021-10-13 20:45:00|115.66|113.66|115.79|113.79|115.79|113.79|115.66|113.66|0
1634157910000|2021-10-13 20:45:10|115.55|113.55|115.79|113.79|115.79|113.79|115.55|113.55|0
1634157920000|2021-10-13 20:45:20|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634157940000|2021-10-13 20:45:40|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634157980000|2021-10-13 20:46:20|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634158010000|2021-10-13 20:46:50|115.54|113.54|115.54|113.54|115.54|113.54|115.54|113.54|0
1634158230000|2021-10-13 20:50:30|115.3|113.3|115.3|113.3|115.3|113.3|115.3|113.3|0
1634158260000|2021-10-13 20:51:00|115.06|113.06|115.06|113.06|115.06|113.06|115.06|113.06|0
1634158270000|2021-10-13 20:51:10|114.82|112.82|114.82|112.82|114.82|112.82|114.82|112.82|0
1634158330000|2021-10-13 20:52:10|115.06|113.06|115.06|113.06|115.06|113.06|115.06|113.06|0
1634158340000|2021-10-13 20:52:20|115.3|113.3|115.3|113.3|115.3|113.3|115.3|113.3|0
1634158350000|2021-10-13 20:52:30|115.06|113.06|115.06|113.06|115.06|113.06|115.06|113.06|0
1634158360000|2021-10-13 20:52:40|115.3|113.3|115.3|113.3|115.3|113.3|115.3|113.3|0
1634158410000|2021-10-13 20:53:30|115.54|113.54|115.54|113.54|115.54|113.54|115.54|113.54|0
1634158470000|2021-10-13 20:54:30|115.3|113.3|115.54|113.54|115.54|113.54|115.3|113.3|0
1634158490000|2021-10-13 20:54:50|115.78|113.78|115.78|113.78|115.78|113.78|115.78|113.78|0
1634158500000|2021-10-13 20:55:00|116.02|114.02|116.26|114.26|116.26|114.26|116.02|114.02|0
1634158510000|2021-10-13 20:55:10|116.02|114.02|115.78|113.78|116.02|114.02|115.78|113.78|0
1634158600000|2021-10-13 20:56:40|116.02|114.02|116.02|114.02|116.02|114.02|116.02|114.02|0
1634158650000|2021-10-13 20:57:30|115.78|113.78|115.78|113.78|115.78|113.78|115.78|113.78|0
1634158660000|2021-10-13 20:57:40|115.77|113.77|115.77|113.77|115.77|113.77|115.77|113.77|0
1634158730000|2021-10-13 20:58:50|116.02|114.02|115.89|113.89|116.02|114.02|115.89|113.89|0
1634158740000|2021-10-13 20:59:00|115.77|113.77|116.01|114.01|116.01|114.01|115.77|113.77|0
1634158750000|2021-10-13 20:59:10|116.13|114.13|116.01|114.01|116.26|114.26|116.01|114.01|0
1634158790000|2021-10-13 20:59:50|116.13|114.13|115.89|113.89|116.13|114.13|115.89|113.89|0
1634158800000|2021-10-13 21:00:00|115.93|113.93|115.67|113.67|115.93|113.93|115.67|113.67|0
1634158810000|2021-10-13 21:00:10|115.7|113.7|115.7|113.7|115.7|113.7|115.7|113.7|0
1634158820000|2021-10-13 21:00:20|115.73|113.73|115.73|113.73|115.73|113.73|115.73|113.73|0
1634158830000|2021-10-13 21:00:30|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1634158870000|2021-10-13 21:01:10|115.7|113.7|115.88|113.88|115.88|113.88|115.7|113.7|0
1634158900000|2021-10-13 21:01:40|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634158910000|2021-10-13 21:01:50|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1634158920000|2021-10-13 21:02:00|115.88|113.88|115.88|113.88|115.88|113.88|115.88|113.88|0
1634158930000|2021-10-13 21:02:10|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634158950000|2021-10-13 21:02:30|115.49|113.49|115.49|113.49|115.49|113.49|115.49|113.49|0
1634158980000|2021-10-13 21:03:00|115.56|113.56|115.56|113.56|115.56|113.56|115.56|113.56|0
1634158990000|2021-10-13 21:03:10|115.6|113.6|115.6|113.6|115.6|113.6|115.6|113.6|0
1634159010000|2021-10-13 21:03:30|115.73|113.73|115.73|113.73|115.73|113.73|115.73|113.73|0
1634159030000|2021-10-13 21:03:50|115.6|113.6|115.56|113.56|115.6|113.6|115.56|113.56|0
1634159120000|2021-10-13 21:05:20|115.55|113.55|115.55|113.55|115.55|113.55|115.55|113.55|0
1634159160000|2021-10-13 21:06:00|115.59|113.59|115.55|113.55|115.59|113.59|115.55|113.55|0
1634159270000|2021-10-13 21:07:50|115.59|113.59|115.59|113.59|115.59|113.59|115.59|113.59|0
1634159330000|2021-10-13 21:08:50|115.66|113.66|115.59|113.59|115.66|113.66|115.59|113.59|0
1634159380000|2021-10-13 21:09:40|115.62|113.62|115.62|113.62|115.62|113.62|115.62|113.62|0
1634159410000|2021-10-13 21:10:10|115.66|113.66|115.62|113.62|115.66|113.66|115.62|113.62|0
1634159420000|2021-10-13 21:10:20|115.59|113.59|115.62|113.62|115.62|113.62|115.59|113.59|0
1634159440000|2021-10-13 21:10:40|115.59|113.59|115.59|113.59|115.59|113.59|115.59|113.59|0
1634159570000|2021-10-13 21:12:50|115.48|113.48|115.48|113.48|115.48|113.48|115.48|113.48|0
1634159650000|2021-10-13 21:14:10|115.41|113.41|115.41|113.41|115.41|113.41|115.41|113.41|0
1634159680000|2021-10-13 21:14:40|115.37|113.37|115.37|113.37|115.37|113.37|115.37|113.37|0
1634159690000|2021-10-13 21:14:50|115.33|113.33|115.33|113.33|115.33|113.33|115.33|113.33|0
1634159700000|2021-10-13 21:15:00|115.37|113.37|115.37|113.37|115.37|113.37|115.37|113.37|0
1634159750000|2021-10-13 21:15:50|115.41|113.41|115.44|113.44|115.44|113.44|115.41|113.41|0
1634159770000|2021-10-13 21:16:10|115.48|113.48|115.58|113.58|115.58|113.58|115.48|113.48|0
1634159780000|2021-10-13 21:16:20|115.61|113.61|115.61|113.61|115.61|113.61|115.61|113.61|0
1634159810000|2021-10-13 21:16:50|115.54|113.54|115.54|113.54|115.54|113.54|115.54|113.54|0
1634159820000|2021-10-13 21:17:00|115.61|113.61|115.61|113.61|115.61|113.61|115.61|113.61|0
1634159840000|2021-10-13 21:17:20|115.65|113.65|115.65|113.65|115.65|113.65|115.65|113.65|0
1634159860000|2021-10-13 21:17:40|115.75|113.75|115.69|113.69|115.75|113.75|115.69|113.69|0
1634159880000|2021-10-13 21:18:00|115.72|113.72|115.72|113.72|115.72|113.72|115.72|113.72|0
1634159920000|2021-10-13 21:18:40|115.69|113.69|115.69|113.69|115.69|113.69|115.69|113.69|0
1634159940000|2021-10-13 21:19:00|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634159950000|2021-10-13 21:19:10|115.9|113.9|115.9|113.9|115.9|113.9|115.9|113.9|0
1634159960000|2021-10-13 21:19:20|115.75|113.75|115.71|113.71|115.75|113.75|115.71|113.71|0
1634159970000|2021-10-13 21:19:30|115.69|113.69|115.65|113.65|115.69|113.69|115.65|113.65|0
1634159980000|2021-10-13 21:19:40|115.61|113.61|115.61|113.61|115.61|113.61|115.61|113.61|0
1634160080000|2021-10-13 21:21:20|115.58|113.58|115.58|113.58|115.58|113.58|115.58|113.58|0
1634160160000|2021-10-13 21:22:40|115.6|113.6|115.6|113.6|115.6|113.6|115.6|113.6|0
1634160170000|2021-10-13 21:22:50|115.68|113.68|115.68|113.68|115.68|113.68|115.68|113.68|0
1634160300000|2021-10-13 21:25:00|115.71|113.71|115.6|113.6|115.71|113.71|115.6|113.6|0
1634160310000|2021-10-13 21:25:10|115.64|113.64|115.64|113.64|115.64|113.64|115.64|113.64|0
1634160320000|2021-10-13 21:25:20|115.68|113.68|115.64|113.64|115.68|113.68|115.64|113.64|0
1634160340000|2021-10-13 21:25:40|115.6|113.6|115.6|113.6|115.6|113.6|115.6|113.6|0
1634160380000|2021-10-13 21:26:20|115.64|113.64|115.68|113.68|115.68|113.68|115.64|113.64|0
1634160430000|2021-10-13 21:27:10|115.75|113.75|115.71|113.71|115.75|113.75|115.71|113.71|0
1634160470000|2021-10-13 21:27:50|115.74|113.74|115.74|113.74|115.74|113.74|115.74|113.74|0
1634160530000|2021-10-13 21:28:50|115.78|113.78|115.78|113.78|115.78|113.78|115.78|113.78|0
1634160570000|2021-10-13 21:29:30|115.7|113.7|115.7|113.7|115.7|113.7|115.7|113.7|0
1634160590000|2021-10-13 21:29:50|115.74|113.74|115.74|113.74|115.74|113.74|115.74|113.74|0
1634160630000|2021-10-13 21:30:30|115.78|113.78|115.81|113.81|115.81|113.81|115.78|113.78|0
1634160640000|2021-10-13 21:30:40|115.85|113.85|115.85|113.85|115.85|113.85|115.85|113.85|0
1634160650000|2021-10-13 21:30:50|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1634160670000|2021-10-13 21:31:10|115.78|113.78|115.81|113.81|115.81|113.81|115.78|113.78|0
1634160680000|2021-10-13 21:31:20|115.85|113.85|115.85|113.85|115.85|113.85|115.85|113.85|0
1634160690000|2021-10-13 21:31:30|115.89|113.89|115.89|113.89|115.89|113.89|115.89|113.89|0
1634160730000|2021-10-13 21:32:10|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1634160780000|2021-10-13 21:33:00|115.85|113.85|115.85|113.85|115.85|113.85|115.85|113.85|0
1634160790000|2021-10-13 21:33:10|115.81|113.81|115.81|113.81|115.81|113.81|115.81|113.81|0
1634160900000|2021-10-13 21:35:00|115.8|113.8|115.8|113.8|115.8|113.8|115.8|113.8|0
1634161140000|2021-10-13 21:39:00|115.84|113.84|115.84|113.84|115.84|113.84|115.84|113.84|0
1634161180000|2021-10-13 21:39:40|115.98|113.98|115.98|113.98|115.98|113.98|115.98|113.98|0
1634161190000|2021-10-13 21:39:50|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1634161370000|2021-10-13 21:42:50|115.69|113.69|115.69|113.69|115.69|113.69|115.69|113.69|0
1634161400000|2021-10-13 21:43:20|115.73|113.73|115.73|113.73|115.73|113.73|115.73|113.73|0
1634161420000|2021-10-13 21:43:40|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1634161450000|2021-10-13 21:44:10|115.69|113.69|115.69|113.69|115.69|113.69|115.69|113.69|0
1634161460000|2021-10-13 21:44:20|115.66|113.66|115.69|113.69|115.69|113.69|115.66|113.66|0
1634161470000|2021-10-13 21:44:30|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1634161490000|2021-10-13 21:44:50|115.69|113.69|115.69|113.69|115.69|113.69|115.69|113.69|0
1634161540000|2021-10-13 21:45:40|115.73|113.73|115.69|113.69|115.73|113.73|115.69|113.69|0
1634161670000|2021-10-13 21:47:50|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1634161680000|2021-10-13 21:48:00|115.69|113.69|115.69|113.69|115.69|113.69|115.69|113.69|0
1634161720000|2021-10-13 21:48:40|115.68|113.68|115.68|113.68|115.68|113.68|115.68|113.68|0
1634161850000|2021-10-13 21:50:50|115.9|113.9|115.9|113.9|115.9|113.9|115.9|113.9|0
1634161870000|2021-10-13 21:51:10|115.93|113.93|115.93|113.93|115.93|113.93|115.93|113.93|0
1634161880000|2021-10-13 21:51:20|115.9|113.9|115.83|113.83|115.9|113.9|115.79|113.79|0
1634161900000|2021-10-13 21:51:40|115.93|113.93|115.93|113.93|115.93|113.93|115.93|113.93|0
1634161930000|2021-10-13 21:52:10|115.79|113.79|115.79|113.79|115.79|113.79|115.79|113.79|0
1634162100000|2021-10-13 21:55:00|115.78|113.78|115.78|113.78|115.78|113.78|115.78|113.78|0
1634162200000|2021-10-13 21:56:40|115.82|113.82|115.82|113.82|115.82|113.82|115.82|113.82|0
1634162210000|2021-10-13 21:56:50|115.78|113.78|115.78|113.78|115.78|113.78|115.78|113.78|0
1634162290000|2021-10-13 21:58:10|115.75|113.75|115.75|113.75|115.75|113.75|115.75|113.75|0
1634162300000|2021-10-13 21:58:20|115.86|113.86|115.86|113.86|115.86|113.86|115.86|113.86|0
1634162310000|2021-10-13 21:58:30|116.03|114.03|116.03|114.03|116.03|114.03|115.99|113.99|0
1634162320000|2021-10-13 21:58:40|116.18|114.18|116.18|114.18|116.18|114.18|116.18|114.18|0
1634162360000|2021-10-13 21:59:20|115.93|113.93|115.93|113.93|115.93|113.93|115.93|113.93|0
1634162370000|2021-10-13 21:59:30|115.96|113.96|115.93|113.93|115.96|113.96|115.93|113.93|0
1634162380000|2021-10-13 21:59:40|115.99|113.99|115.99|113.99|115.99|113.99|115.99|113.99|0
1634162400000|2021-10-13 22:00:00|115.59|113.59|115.83|113.83|115.83|113.83|115.59|113.59|0
1634162410000|2021-10-13 22:00:10|116.2|114.2|116.92|114.92|116.92|114.92|116.2|114.2|0
1634162420000|2021-10-13 22:00:20|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1634162430000|2021-10-13 22:00:30|117.04|115.04|116.92|114.92|117.04|115.04|116.92|114.92|0
1634162440000|2021-10-13 22:00:40|117.04|115.04|117.04|115.04|117.16|115.16|117.04|115.04|0
1634162450000|2021-10-13 22:00:50|116.92|114.92|116.79|114.79|116.92|114.92|116.79|114.79|0
1634162460000|2021-10-13 22:01:00|116.92|114.92|117.16|115.16|117.16|115.16|116.92|114.92|0
1634162470000|2021-10-13 22:01:10|117.04|115.04|117.16|115.16|117.16|115.16|117.04|115.04|0
1634162480000|2021-10-13 22:01:20|116.92|114.92|117.16|115.16|117.16|115.16|116.92|114.92|0
1634162490000|2021-10-13 22:01:30|117.04|115.04|116.68|114.68|117.04|115.04|116.68|114.68|0
1634162540000|2021-10-13 22:02:20|116.92|114.92|116.68|114.68|116.92|114.92|116.68|114.68|0
1634162550000|2021-10-13 22:02:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1634162560000|2021-10-13 22:02:40|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1634162570000|2021-10-13 22:02:50|116.92|114.92|117.16|115.16|117.16|115.16|116.92|114.92|0
1634162580000|2021-10-13 22:03:00|117.03|115.03|117.03|115.03|117.03|115.03|117.03|115.03|0
1634162590000|2021-10-13 22:03:10|117.16|115.16|117.16|115.16|117.16|115.16|117.03|115.03|0
1634162600000|2021-10-13 22:03:20|117.03|115.03|117.16|115.16|117.16|115.16|117.03|115.03|0
1634162610000|2021-10-13 22:03:30|117.03|115.03|117.03|115.03|117.03|115.03|117.03|115.03|0
1634162620000|2021-10-13 22:03:40|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1634162740000|2021-10-13 22:05:40|116.67|114.67|116.43|114.43|116.67|114.67|116.43|114.43|0
1634162770000|2021-10-13 22:06:10|116.19|114.19|116.43|114.43|116.43|114.43|116.19|114.19|0
1634162780000|2021-10-13 22:06:20|116.67|114.67|116.67|114.67|116.67|114.67|116.67|114.67|0
1634162790000|2021-10-13 22:06:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1634162800000|2021-10-13 22:06:40|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1634162820000|2021-10-13 22:07:00|116.91|114.91|117.4|115.4|117.4|115.4|116.91|114.91|0
1634162830000|2021-10-13 22:07:10|117.64|115.64|117.88|115.88|117.88|115.88|117.64|115.64|0
1634162850000|2021-10-13 22:07:30|118.61|116.61|118.61|116.61|118.61|116.61|118.61|116.61|0
1634162860000|2021-10-13 22:07:40|118.37|116.37|118.37|116.37|118.37|116.37|118.37|116.37|0
1634162880000|2021-10-13 22:08:00|118.61|116.61|118.61|116.61|118.61|116.61|118.61|116.61|0
1634162900000|2021-10-13 22:08:20|118.85|116.85|118.61|116.61|118.85|116.85|118.61|116.61|0
1634162910000|2021-10-13 22:08:30|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1634162940000|2021-10-13 22:09:00|119.09|117.09|119.09|117.09|119.09|117.09|119.09|117.09|0
1634162980000|2021-10-13 22:09:40|119.21|117.21|119.09|117.09|119.21|117.21|119.09|117.09|0
1634162990000|2021-10-13 22:09:50|119.34|117.34|118.85|116.85|119.34|117.34|118.85|116.85|0
1634163000000|2021-10-13 22:10:00|118.61|116.61|119.34|117.34|119.34|117.34|118.61|116.61|0
1634163010000|2021-10-13 22:10:10|119.09|117.09|119.09|117.09|119.34|117.34|119.09|117.09|0
1634163020000|2021-10-13 22:10:20|119.21|117.21|119.34|117.34|119.34|117.34|119.21|117.21|0
1634163030000|2021-10-13 22:10:30|119.58|117.58|119.34|117.34|119.82|117.82|119.34|117.34|0
1634163040000|2021-10-13 22:10:40|119.58|117.58|119.58|117.58|119.58|117.58|119.58|117.58|0
1634163050000|2021-10-13 22:10:50|119.82|117.82|119.34|117.34|119.82|117.82|119.34|117.34|0
1634163070000|2021-10-13 22:11:10|119.58|117.58|119.34|117.34|119.58|117.58|119.34|117.34|0
1634163080000|2021-10-13 22:11:20|119.58|117.58|119.58|117.58|119.58|117.58|119.58|117.58|0
1634163100000|2021-10-13 22:11:40|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1634163140000|2021-10-13 22:12:20|119.21|117.21|119.21|117.21|119.21|117.21|119.21|117.21|0
1634163150000|2021-10-13 22:12:30|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1634163160000|2021-10-13 22:12:40|119.09|117.09|119.09|117.09|119.09|117.09|119.09|117.09|0
1634163180000|2021-10-13 22:13:00|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1634163190000|2021-10-13 22:13:10|119.45|117.45|119.45|117.45|119.45|117.45|119.45|117.45|0
1634163200000|2021-10-13 22:13:20|119.58|117.58|119.58|117.58|119.58|117.58|119.58|117.58|0
1634163210000|2021-10-13 22:13:30|119.82|117.82|119.82|117.82|119.82|117.82|119.82|117.82|0
1634163230000|2021-10-13 22:13:50|120.06|118.06|120.06|118.06|120.06|118.06|120.06|118.06|0
1634163240000|2021-10-13 22:14:00|119.82|117.82|119.82|117.82|119.82|117.82|119.82|117.82|0
1634163260000|2021-10-13 22:14:20|119.94|117.94|119.82|117.82|119.94|117.94|119.82|117.82|0
1634163270000|2021-10-13 22:14:30|120.06|118.06|120.3|118.3|120.3|118.3|120.06|118.06|0
1634163330000|2021-10-13 22:15:30|120.06|118.06|119.82|117.82|120.06|118.06|119.82|117.82|0
1634163340000|2021-10-13 22:15:40|120.06|118.06|120.06|118.06|120.06|118.06|120.06|118.06|0
1634163350000|2021-10-13 22:15:50|119.93|117.93|120.06|118.06|120.06|118.06|119.93|117.93|0
1634163360000|2021-10-13 22:16:00|120.3|118.3|120.3|118.3|120.3|118.3|120.3|118.3|0
1634163390000|2021-10-13 22:16:30|120.06|118.06|119.82|117.82|120.06|118.06|119.82|117.82|0
1634163420000|2021-10-13 22:17:00|119.57|117.57|119.57|117.57|119.57|117.57|119.57|117.57|0
1634163430000|2021-10-13 22:17:10|119.69|117.69|119.82|117.82|119.82|117.82|119.69|117.69|0
1634163450000|2021-10-13 22:17:30|119.93|117.93|119.82|117.82|120.06|118.06|119.82|117.82|0
1634163460000|2021-10-13 22:17:40|119.93|117.93|120.06|118.06|120.06|118.06|119.93|117.93|0
1634163470000|2021-10-13 22:17:50|119.82|117.82|119.82|117.82|119.82|117.82|119.82|117.82|0
1634163500000|2021-10-13 22:18:20|119.81|117.81|119.81|117.81|120.06|118.06|119.81|117.81|0
1634163520000|2021-10-13 22:18:40|119.57|117.57|119.57|117.57|119.57|117.57|119.57|117.57|0
1634163570000|2021-10-13 22:19:30|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1634163580000|2021-10-13 22:19:40|119.09|117.09|119.09|117.09|119.09|117.09|119.09|117.09|0
1634163590000|2021-10-13 22:19:50|119.08|117.08|119.08|117.08|119.08|117.08|119.08|117.08|0
1634163630000|2021-10-13 22:20:30|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1634163640000|2021-10-13 22:20:40|119.2|117.2|119.57|117.57|119.57|117.57|119.2|117.2|0
1634163660000|2021-10-13 22:21:00|119.33|117.33|119.44|117.44|119.57|117.57|119.33|117.33|0
1634163670000|2021-10-13 22:21:10|119.57|117.57|119.57|117.57|119.57|117.57|119.44|117.44|0
1634163680000|2021-10-13 22:21:20|119.44|117.44|119.57|117.57|119.57|117.57|119.44|117.44|0
1634163690000|2021-10-13 22:21:30|119.44|117.44|119.33|117.33|119.44|117.44|119.33|117.33|0
1634163700000|2021-10-13 22:21:40|120.06|118.06|120.06|118.06|120.06|118.06|120.06|118.06|0
1634163710000|2021-10-13 22:21:50|119.81|117.81|119.81|117.81|119.81|117.81|119.81|117.81|0
1634163740000|2021-10-13 22:22:20|120.05|118.05|120.05|118.05|120.05|118.05|120.05|118.05|0
1634163750000|2021-10-13 22:22:30|120.3|118.3|120.3|118.3|120.3|118.3|120.3|118.3|0
1634163760000|2021-10-13 22:22:40|120.54|118.54|121.27|119.27|121.27|119.27|120.54|118.54|0
1634163780000|2021-10-13 22:23:00|121.03|119.03|121.27|119.27|121.27|119.27|121.03|119.03|0
1634163800000|2021-10-13 22:23:20|121.39|119.39|121.39|119.39|121.39|119.39|121.39|119.39|0
1634163810000|2021-10-13 22:23:30|121.51|119.51|121.39|119.39|121.51|119.51|121.39|119.39|0
1634163820000|2021-10-13 22:23:40|121.27|119.27|121.51|119.51|121.51|119.51|121.27|119.27|0
1634163830000|2021-10-13 22:23:50|121.27|119.27|121.27|119.27|121.27|119.27|121.27|119.27|0
1634163840000|2021-10-13 22:24:00|121.03|119.03|121.03|119.03|121.03|119.03|121.03|119.03|0
1634163850000|2021-10-13 22:24:10|120.78|118.78|120.78|118.78|120.78|118.78|120.78|118.78|0
1634163860000|2021-10-13 22:24:20|121.03|119.03|121.03|119.03|121.03|119.03|121.03|119.03|0
1634163900000|2021-10-13 22:25:00|121.02|119.02|120.78|118.78|121.02|119.02|120.78|118.78|0
1634163910000|2021-10-13 22:25:10|120.54|118.54|120.54|118.54|120.54|118.54|120.54|118.54|0
1634163920000|2021-10-13 22:25:20|120.3|118.3|120.29|118.29|120.3|118.3|120.29|118.29|0
1634163930000|2021-10-13 22:25:30|120.41|118.41|120.41|118.41|120.41|118.41|120.41|118.41|0
1634163940000|2021-10-13 22:25:40|120.54|118.54|120.54|118.54|120.54|118.54|120.54|118.54|0
1634163960000|2021-10-13 22:26:00|120.78|118.78|120.78|118.78|120.78|118.78|120.78|118.78|0
1634163970000|2021-10-13 22:26:10|121.02|119.02|121.02|119.02|121.02|119.02|121.02|119.02|0
1634163980000|2021-10-13 22:26:20|121.27|119.27|121.27|119.27|121.27|119.27|121.27|119.27|0
1634164000000|2021-10-13 22:26:40|121.02|119.02|121.02|119.02|121.02|119.02|121.02|119.02|0
1634164020000|2021-10-13 22:27:00|120.78|118.78|121.02|119.02|121.02|119.02|120.78|118.78|0
1634164040000|2021-10-13 22:27:20|121.27|119.27|121.38|119.38|121.38|119.38|121.27|119.27|0
1634164050000|2021-10-13 22:27:30|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1634164060000|2021-10-13 22:27:40|121.27|119.27|121.02|119.02|121.27|119.27|121.02|119.02|0
1634164070000|2021-10-13 22:27:50|121.27|119.27|121.27|119.27|121.27|119.27|121.27|119.27|0
1634164080000|2021-10-13 22:28:00|121.51|119.51|121.63|119.63|121.75|119.75|121.51|119.51|0
1634164090000|2021-10-13 22:28:10|121.75|119.75|121.75|119.75|121.75|119.75|121.75|119.75|0
1634164100000|2021-10-13 22:28:20|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1634164140000|2021-10-13 22:29:00|121.75|119.75|121.51|119.51|121.75|119.75|121.51|119.51|0
1634164150000|2021-10-13 22:29:10|121.75|119.75|121.75|119.75|121.75|119.75|121.75|119.75|0
1634164170000|2021-10-13 22:29:30|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1634164190000|2021-10-13 22:29:50|121.26|119.26|121.26|119.26|121.26|119.26|121.26|119.26|0
1634164200000|2021-10-13 22:30:00|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1634164230000|2021-10-13 22:30:30|121.26|119.26|121.26|119.26|121.38|119.38|121.26|119.26|0
1634164240000|2021-10-13 22:30:40|121.38|119.38|121.75|119.75|121.75|119.75|121.26|119.26|0
1634164250000|2021-10-13 22:30:50|121.62|119.62|121.75|119.75|121.75|119.75|121.62|119.62|0
1634164260000|2021-10-13 22:31:00|121.62|119.62|121.51|119.51|121.62|119.62|121.38|119.38|0
1634164270000|2021-10-13 22:31:10|121.75|119.75|121.75|119.75|121.75|119.75|121.75|119.75|0
1634164280000|2021-10-13 22:31:20|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1634164290000|2021-10-13 22:31:30|121.62|119.62|121.51|119.51|121.62|119.62|121.51|119.51|0
1634164300000|2021-10-13 22:31:40|121.26|119.26|121.38|119.38|121.38|119.38|121.26|119.26|0
1634164310000|2021-10-13 22:31:50|121.51|119.51|121.26|119.26|121.51|119.51|121.26|119.26|0
1634164320000|2021-10-13 22:32:00|121.51|119.51|121.75|119.75|121.75|119.75|121.51|119.51|0
1634164340000|2021-10-13 22:32:20|121.99|119.99|121.99|119.99|121.99|119.99|121.99|119.99|0
1634164350000|2021-10-13 22:32:30|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634164360000|2021-10-13 22:32:40|122.97|120.97|122.97|120.97|123.46|121.46|122.97|120.97|0
1634164370000|2021-10-13 22:32:50|122.72|120.72|122.72|120.72|122.97|120.97|122.72|120.72|0
1634164380000|2021-10-13 22:33:00|122.48|120.48|122.48|120.48|122.48|120.48|122.48|120.48|0
1634164390000|2021-10-13 22:33:10|122.24|120.24|122.24|120.24|122.24|120.24|122.24|120.24|0
1634164400000|2021-10-13 22:33:20|122.48|120.48|122.24|120.24|122.48|120.48|122.24|120.24|0
1634164410000|2021-10-13 22:33:30|122.48|120.48|122.48|120.48|122.48|120.48|122.48|120.48|0
1634164440000|2021-10-13 22:34:00|122.24|120.24|122.24|120.24|122.24|120.24|122.24|120.24|0
1634164450000|2021-10-13 22:34:10|122.23|120.23|122.23|120.23|122.23|120.23|122.23|120.23|0
1634164460000|2021-10-13 22:34:20|122.48|120.48|122.23|120.23|122.48|120.48|122.23|120.23|0
1634164490000|2021-10-13 22:34:50|122.48|120.48|122.48|120.48|122.48|120.48|122.48|120.48|0
1634164500000|2021-10-13 22:35:00|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634164530000|2021-10-13 22:35:30|123.21|121.21|122.97|120.97|123.21|121.21|122.97|120.97|0
1634164550000|2021-10-13 22:35:50|122.96|120.96|123.21|121.21|123.21|121.21|122.96|120.96|0
1634164560000|2021-10-13 22:36:00|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634164570000|2021-10-13 22:36:10|122.84|120.84|122.72|120.72|122.84|120.84|122.72|120.72|0
1634164580000|2021-10-13 22:36:20|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634164590000|2021-10-13 22:36:30|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634164600000|2021-10-13 22:36:40|122.96|120.96|122.72|120.72|122.96|120.96|122.72|120.72|0
1634164620000|2021-10-13 22:37:00|123.21|121.21|123.21|121.21|123.21|121.21|123.21|121.21|0
1634164740000|2021-10-13 22:39:00|123.45|121.45|123.45|121.45|123.45|121.45|123.45|121.45|0
1634164750000|2021-10-13 22:39:10|123.21|121.21|123.21|121.21|123.21|121.21|123.21|121.21|0
1634164790000|2021-10-13 22:39:50|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634164800000|2021-10-13 22:40:00|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634164820000|2021-10-13 22:40:20|122.47|120.47|122.47|120.47|122.72|120.72|122.47|120.47|0
1634164850000|2021-10-13 22:40:50|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634164920000|2021-10-13 22:42:00|122.47|120.47|122.47|120.47|122.47|120.47|122.47|120.47|0
1634164930000|2021-10-13 22:42:10|122.23|120.23|122.23|120.23|122.23|120.23|122.23|120.23|0
1634164960000|2021-10-13 22:42:40|121.74|119.74|121.98|119.98|121.98|119.98|121.74|119.74|0
1634164970000|2021-10-13 22:42:50|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634164980000|2021-10-13 22:43:00|122.24|120.24|122.24|120.24|122.24|120.24|122.24|120.24|0
1634164990000|2021-10-13 22:43:10|122|120|122|120|122|120|122|120|0
1634165000000|2021-10-13 22:43:20|121.76|119.76|121.76|119.76|121.76|119.76|121.76|119.76|0
1634165010000|2021-10-13 22:43:30|122|120|122|120|122|120|122|120|0
1634165020000|2021-10-13 22:43:40|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634165030000|2021-10-13 22:43:50|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634165040000|2021-10-13 22:44:00|122.19|120.19|122.19|120.19|122.19|120.19|121.95|119.95|0
1634165080000|2021-10-13 22:44:40|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634165090000|2021-10-13 22:44:50|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634165110000|2021-10-13 22:45:10|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634165120000|2021-10-13 22:45:20|121.7|119.7|121.7|119.7|121.7|119.7|121.7|119.7|0
1634165130000|2021-10-13 22:45:30|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165140000|2021-10-13 22:45:40|121.33|119.33|121.22|119.22|121.33|119.33|121.22|119.22|0
1634165150000|2021-10-13 22:45:50|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165170000|2021-10-13 22:46:10|121.22|119.22|121.22|119.22|121.22|119.22|121.22|119.22|0
1634165210000|2021-10-13 22:46:50|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165240000|2021-10-13 22:47:20|121.7|119.7|121.46|119.46|121.7|119.7|121.46|119.46|0
1634165250000|2021-10-13 22:47:30|121.7|119.7|121.7|119.7|121.7|119.7|121.7|119.7|0
1634165260000|2021-10-13 22:47:40|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165300000|2021-10-13 22:48:20|121.7|119.7|121.7|119.7|121.7|119.7|121.7|119.7|0
1634165340000|2021-10-13 22:49:00|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634165400000|2021-10-13 22:50:00|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165410000|2021-10-13 22:50:10|121.21|119.21|121.21|119.21|121.21|119.21|121.21|119.21|0
1634165420000|2021-10-13 22:50:20|121.46|119.46|121.46|119.46|121.46|119.46|121.46|119.46|0
1634165450000|2021-10-13 22:50:50|121.57|119.57|121.7|119.7|121.7|119.7|121.57|119.57|0
1634165480000|2021-10-13 22:51:20|121.94|119.94|121.94|119.94|121.94|119.94|121.94|119.94|0
1634165510000|2021-10-13 22:51:50|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634165560000|2021-10-13 22:52:40|121.7|119.7|121.7|119.7|121.7|119.7|121.7|119.7|0
1634165630000|2021-10-13 22:53:50|121.94|119.94|121.7|119.7|121.94|119.94|121.7|119.7|0
1634165640000|2021-10-13 22:54:00|121.94|119.94|121.94|119.94|121.94|119.94|121.94|119.94|0
1634165650000|2021-10-13 22:54:10|121.7|119.7|121.7|119.7|121.7|119.7|121.7|119.7|0
1634165680000|2021-10-13 22:54:40|121.45|119.45|121.75|119.75|121.99|119.99|121.45|119.45|0
1634165700000|2021-10-13 22:55:00|121.5|119.5|121.5|119.5|121.5|119.5|121.5|119.5|0
1634165710000|2021-10-13 22:55:10|121.75|119.75|121.75|119.75|121.75|119.75|121.75|119.75|0
1634165720000|2021-10-13 22:55:20|121.5|119.5|121.75|119.75|121.75|119.75|121.5|119.5|0
1634165750000|2021-10-13 22:55:50|121.99|119.99|121.99|119.99|121.99|119.99|121.99|119.99|0
1634165780000|2021-10-13 22:56:20|121.75|119.75|121.75|119.75|121.75|119.75|121.75|119.75|0
1634165800000|2021-10-13 22:56:40|121.74|119.74|121.74|119.74|121.74|119.74|121.74|119.74|0
1634165820000|2021-10-13 22:57:00|121.99|119.99|121.99|119.99|121.99|119.99|121.99|119.99|0
1634165900000|2021-10-13 22:58:20|121.74|119.74|121.74|119.74|121.74|119.74|121.74|119.74|0
1634165910000|2021-10-13 22:58:30|121.86|119.86|121.86|119.86|121.86|119.86|121.86|119.86|0
1634165930000|2021-10-13 22:58:50|121.99|119.99|121.86|119.86|121.99|119.99|121.86|119.86|0
1634165940000|2021-10-13 22:59:00|121.99|119.99|121.74|119.74|121.99|119.99|121.74|119.74|0
1634165970000|2021-10-13 22:59:30|121.99|119.99|121.99|119.99|121.99|119.99|121.99|119.99|0
1634165980000|2021-10-13 22:59:40|121.74|119.74|121.74|119.74|121.74|119.74|121.74|119.74|0
1634165990000|2021-10-13 22:59:50|121.99|119.99|121.99|119.99|121.99|119.99|121.99|119.99|0
1634166000000|2021-10-13 23:00:00|121.86|119.86|122.23|120.23|122.23|120.23|121.86|119.86|0
1634166010000|2021-10-13 23:00:10|122.47|120.47|122.72|120.72|122.72|120.72|122.47|120.47|0
1634166020000|2021-10-13 23:00:20|122.96|120.96|122.96|120.96|122.96|120.96|122.84|120.84|0
1634166030000|2021-10-13 23:00:30|122.72|120.72|122.72|120.72|122.96|120.96|122.72|120.72|0
1634166040000|2021-10-13 23:00:40|122.96|120.96|122.72|120.72|122.96|120.96|122.72|120.72|0
1634166050000|2021-10-13 23:00:50|122.47|120.47|122.47|120.47|122.47|120.47|122.47|120.47|0
1634166060000|2021-10-13 23:01:00|122.59|120.59|122.72|120.72|122.72|120.72|122.59|120.59|0
1634166070000|2021-10-13 23:01:10|122.47|120.47|122.47|120.47|122.47|120.47|122.47|120.47|0
1634166080000|2021-10-13 23:01:20|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634166110000|2021-10-13 23:01:50|122.83|120.83|122.72|120.72|122.83|120.83|122.72|120.72|0
1634166140000|2021-10-13 23:02:20|122.47|120.47|122.23|120.23|122.47|120.47|122.23|120.23|0
1634166150000|2021-10-13 23:02:30|122.35|120.35|122.47|120.47|122.47|120.47|122.35|120.35|0
1634166210000|2021-10-13 23:03:30|122.59|120.59|122.59|120.59|122.59|120.59|122.59|120.59|0
1634166220000|2021-10-13 23:03:40|122.47|120.47|122.59|120.59|122.59|120.59|122.47|120.47|0
1634166230000|2021-10-13 23:03:50|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1634166240000|2021-10-13 23:04:00|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634166250000|2021-10-13 23:04:10|123.2|121.2|123.2|121.2|123.2|121.2|123.2|121.2|0
1634166330000|2021-10-13 23:05:30|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634166340000|2021-10-13 23:05:40|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1634166350000|2021-10-13 23:05:50|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1634166360000|2021-10-13 23:06:00|122.71|120.71|122.71|120.71|122.71|120.71|122.71|120.71|0
1634166370000|2021-10-13 23:06:10|122.47|120.47|122.47|120.47|122.47|120.47|122.47|120.47|0
1634166380000|2021-10-13 23:06:20|122.23|120.23|122.23|120.23|122.23|120.23|122.23|120.23|0
1634166390000|2021-10-13 23:06:30|122.34|120.34|122.47|120.47|122.47|120.47|122.34|120.34|0
1634166410000|2021-10-13 23:06:50|122.71|120.71|122.71|120.71|122.71|120.71|122.71|120.71|0
1634166470000|2021-10-13 23:07:50|122.47|120.47|122.47|120.47|122.47|120.47|122.22|120.22|0
1634166490000|2021-10-13 23:08:10|122.34|120.34|122.34|120.34|122.34|120.34|122.34|120.34|0
1634166500000|2021-10-13 23:08:20|122.47|120.47|122.47|120.47|122.47|120.47|122.47|120.47|0
1634166530000|2021-10-13 23:08:50|122.34|120.34|121.74|119.74|122.34|120.34|121.74|119.74|0
1634166540000|2021-10-13 23:09:00|121.98|119.98|121.98|119.98|121.98|119.98|121.98|119.98|0
1634166580000|2021-10-13 23:09:40|121.74|119.74|121.74|119.74|121.74|119.74|121.74|119.74|0
1634166590000|2021-10-13 23:09:50|121.73|119.73|121.73|119.73|121.73|119.73|121.73|119.73|0
1634166610000|2021-10-13 23:10:10|121.49|119.49|121.49|119.49|121.49|119.49|121.49|119.49|0
1634166620000|2021-10-13 23:10:20|121.25|119.25|121|119|121.25|119.25|121|119|0
1634166640000|2021-10-13 23:10:40|121.25|119.25|121.25|119.25|121.25|119.25|121.25|119.25|0
1634166650000|2021-10-13 23:10:50|121.49|119.49|121.49|119.49|121.49|119.49|121.49|119.49|0
1634166690000|2021-10-13 23:11:30|121.25|119.25|121.25|119.25|121.25|119.25|121.25|119.25|0
1634166730000|2021-10-13 23:12:10|121|119|121|119|121|119|121|119|0
1634166740000|2021-10-13 23:12:20|121.25|119.25|121.25|119.25|121.25|119.25|121.25|119.25|0
1634166750000|2021-10-13 23:12:30|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1634166780000|2021-10-13 23:13:00|121.49|119.49|121.73|119.73|121.73|119.73|121.49|119.49|0
1634166810000|2021-10-13 23:13:30|121.85|119.85|122.09|120.09|122.09|120.09|121.85|119.85|0
1634166820000|2021-10-13 23:13:40|121.98|119.98|121.98|119.98|121.98|119.98|121.98|119.98|0
1634166840000|2021-10-13 23:14:00|122.09|120.09|121.98|119.98|122.09|120.09|121.98|119.98|0
1634166870000|2021-10-13 23:14:30|121.73|119.73|121.73|119.73|121.73|119.73|121.73|119.73|0
1634166880000|2021-10-13 23:14:40|121.49|119.49|121.49|119.49|121.49|119.49|121.49|119.49|0
1634166900000|2021-10-13 23:15:00|121.73|119.73|121.73|119.73|121.73|119.73|121.73|119.73|0
1634166920000|2021-10-13 23:15:20|121.6|119.6|121.6|119.6|121.6|119.6|121.6|119.6|0
1634166930000|2021-10-13 23:15:30|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1634166950000|2021-10-13 23:15:50|121|119|121|119|121|119|121|119|0
1634166960000|2021-10-13 23:16:00|121.12|119.12|121.24|119.24|121.24|119.24|121.12|119.12|0
1634166970000|2021-10-13 23:16:10|121.49|119.49|121.49|119.49|121.49|119.49|121.36|119.36|0
1634166980000|2021-10-13 23:16:20|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1634167000000|2021-10-13 23:16:40|121|119|121|119|121|119|121|119|0
1634167020000|2021-10-13 23:17:00|120.75|118.75|120.75|118.75|120.75|118.75|120.75|118.75|0
1634167060000|2021-10-13 23:17:40|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1634167130000|2021-10-13 23:18:50|121.85|119.85|121.73|119.73|121.97|119.97|121.73|119.73|0
1634167140000|2021-10-13 23:19:00|121.97|119.97|121.97|119.97|121.97|119.97|121.97|119.97|0
1634167150000|2021-10-13 23:19:10|121.73|119.73|121.97|119.97|121.97|119.97|121.73|119.73|0
1634167200000|2021-10-13 23:20:00|121.73|119.73|121.73|119.73|121.73|119.73|121.73|119.73|0
1634167240000|2021-10-13 23:20:40|121.48|119.48|121.48|119.48|121.48|119.48|121.48|119.48|0
1634167260000|2021-10-13 23:21:00|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1634167300000|2021-10-13 23:21:40|121.48|119.48|121.48|119.48|121.48|119.48|121.48|119.48|0
1634167340000|2021-10-13 23:22:20|121.73|119.73|121.73|119.73|121.73|119.73|121.73|119.73|0
1634167380000|2021-10-13 23:23:00|122.21|120.21|122.21|120.21|122.21|120.21|122.21|120.21|0
1634167390000|2021-10-13 23:23:10|122.33|120.33|122.21|120.21|122.33|120.33|122.21|120.21|0
1634167400000|2021-10-13 23:23:20|122.46|120.46|122.46|120.46|122.46|120.46|122.46|120.46|0
1634167410000|2021-10-13 23:23:30|122.21|120.21|122.21|120.21|122.21|120.21|122.21|120.21|0
1634167430000|2021-10-13 23:23:50|122.46|120.46|122.46|120.46|122.46|120.46|122.46|120.46|0
1634167440000|2021-10-13 23:24:00|122.33|120.33|122.33|120.33|122.33|120.33|122.33|120.33|0
1634167450000|2021-10-13 23:24:10|122.21|120.21|122.21|120.21|122.21|120.21|122.21|120.21|0
1634167460000|2021-10-13 23:24:20|121.97|119.97|121.97|119.97|121.97|119.97|121.97|119.97|0
1634167540000|2021-10-13 23:25:40|121.84|119.84|121.84|119.84|121.84|119.84|121.84|119.84|0
1634167550000|2021-10-13 23:25:50|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634167580000|2021-10-13 23:26:20|121.6|119.6|121.6|119.6|121.6|119.6|121.6|119.6|0
1634167590000|2021-10-13 23:26:30|121.48|119.48|121.48|119.48|121.48|119.48|121.48|119.48|0
1634167600000|2021-10-13 23:26:40|121.6|119.6|121.6|119.6|121.6|119.6|121.6|119.6|0
1634167620000|2021-10-13 23:27:00|121.72|119.72|121.6|119.6|121.72|119.72|121.6|119.6|0
1634167630000|2021-10-13 23:27:10|121.48|119.48|121.6|119.6|121.72|119.72|121.48|119.48|0
1634167640000|2021-10-13 23:27:20|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634167650000|2021-10-13 23:27:30|121.59|119.59|121.72|119.72|121.72|119.72|121.59|119.59|0
1634167690000|2021-10-13 23:28:10|121.97|119.97|121.97|119.97|121.97|119.97|121.97|119.97|0
1634167700000|2021-10-13 23:28:20|121.84|119.84|121.84|119.84|121.84|119.84|121.84|119.84|0
1634167710000|2021-10-13 23:28:30|121.97|119.97|121.97|119.97|121.97|119.97|121.97|119.97|0
1634167730000|2021-10-13 23:28:50|121.96|119.96|121.96|119.96|121.96|119.96|121.96|119.96|0
1634167740000|2021-10-13 23:29:00|121.84|119.84|121.96|119.96|121.96|119.96|121.84|119.84|0
1634167800000|2021-10-13 23:30:00|122.45|120.45|122.21|120.21|122.45|120.45|122.21|120.21|0
1634167820000|2021-10-13 23:30:20|121.96|119.96|121.96|119.96|121.96|119.96|121.96|119.96|0
1634167840000|2021-10-13 23:30:40|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634167870000|2021-10-13 23:31:10|121.47|119.47|121.47|119.47|121.47|119.47|121.47|119.47|0
1634167880000|2021-10-13 23:31:20|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634167890000|2021-10-13 23:31:30|121.47|119.47|121.47|119.47|121.47|119.47|121.47|119.47|0
1634167910000|2021-10-13 23:31:50|121.72|119.72|121.72|119.72|121.84|119.84|121.72|119.72|0
1634167920000|2021-10-13 23:32:00|121.96|119.96|121.72|119.72|121.96|119.96|121.72|119.72|0
1634167930000|2021-10-13 23:32:10|121.96|119.96|121.72|119.72|121.96|119.96|121.72|119.72|0
1634167970000|2021-10-13 23:32:50|121.59|119.59|121.59|119.59|121.59|119.59|121.59|119.59|0
1634167980000|2021-10-13 23:33:00|121.72|119.72|121.47|119.47|121.72|119.72|121.47|119.47|0
1634167990000|2021-10-13 23:33:10|121.59|119.59|121.47|119.47|121.59|119.59|121.47|119.47|0
1634168000000|2021-10-13 23:33:20|121.59|119.59|121.47|119.47|121.59|119.59|121.47|119.47|0
1634168010000|2021-10-13 23:33:30|121.23|119.23|121.23|119.23|121.23|119.23|121.23|119.23|0
1634168030000|2021-10-13 23:33:50|121.47|119.47|121.23|119.23|121.47|119.47|121.23|119.23|0
1634168070000|2021-10-13 23:34:30|121.47|119.47|121.72|119.72|121.72|119.72|121.47|119.47|0
1634168090000|2021-10-13 23:34:50|121.47|119.47|121.47|119.47|121.47|119.47|121.47|119.47|0
1634168120000|2021-10-13 23:35:20|121.59|119.59|121.59|119.59|121.59|119.59|121.59|119.59|0
1634168130000|2021-10-13 23:35:30|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634168160000|2021-10-13 23:36:00|121.59|119.59|121.47|119.47|121.59|119.59|121.47|119.47|0
1634168170000|2021-10-13 23:36:10|121.72|119.72|121.72|119.72|121.72|119.72|121.72|119.72|0
1634168180000|2021-10-13 23:36:20|121.96|119.96|121.96|119.96|121.96|119.96|121.96|119.96|0
1634168190000|2021-10-13 23:36:30|122.2|120.2|121.96|119.96|122.2|120.2|121.96|119.96|0
1634168220000|2021-10-13 23:37:00|122.2|120.2|122.2|120.2|122.2|120.2|122.2|120.2|0
1634168230000|2021-10-13 23:37:10|122.45|120.45|122.45|120.45|122.45|120.45|122.45|120.45|0
1634168240000|2021-10-13 23:37:20|122.2|120.2|122.45|120.45|122.45|120.45|122.2|120.2|0
1634168280000|2021-10-13 23:38:00|122.2|120.2|122.2|120.2|122.2|120.2|122.2|120.2|0
1634168300000|2021-10-13 23:38:20|122.08|120.08|122.08|120.08|122.08|120.08|122.08|120.08|0
1634168310000|2021-10-13 23:38:30|122.2|120.2|121.96|119.96|122.2|120.2|121.96|119.96|0
1634168320000|2021-10-13 23:38:40|122.07|120.07|122.2|120.2|122.2|120.2|122.07|120.07|0
1634168360000|2021-10-13 23:39:20|122.45|120.45|122.45|120.45|122.45|120.45|122.45|120.45|0
1634168390000|2021-10-13 23:39:50|122.69|120.69|122.69|120.69|122.69|120.69|122.69|120.69|0
1634168400000|2021-10-13 23:40:00|122.93|120.93|123.18|121.18|123.18|121.18|122.93|120.93|0
1634168410000|2021-10-13 23:40:10|122.93|120.93|122.93|120.93|122.93|120.93|122.93|120.93|0
1634168420000|2021-10-13 23:40:20|123.18|121.18|123.18|121.18|123.18|121.18|123.18|121.18|0
1634168430000|2021-10-13 23:40:30|123.42|121.42|123.42|121.42|123.42|121.42|123.42|121.42|0
1634168440000|2021-10-13 23:40:40|123.18|121.18|123.18|121.18|123.18|121.18|123.18|121.18|0
1634168450000|2021-10-13 23:40:50|123.3|121.3|123.42|121.42|123.42|121.42|123.3|121.3|0
1634168470000|2021-10-13 23:41:10|123.18|121.18|123.18|121.18|123.18|121.18|123.18|121.18|0
1634168490000|2021-10-13 23:41:30|123.42|121.42|123.42|121.42|123.42|121.42|123.42|121.42|0
1634168510000|2021-10-13 23:41:50|123.29|121.29|123.29|121.29|123.29|121.29|123.18|121.18|0
1634168520000|2021-10-13 23:42:00|123.42|121.42|123.42|121.42|123.42|121.42|123.18|121.18|0
1634168530000|2021-10-13 23:42:10|123.18|121.18|123.18|121.18|123.18|121.18|123.18|121.18|0
1634168540000|2021-10-13 23:42:20|123.29|121.29|123.29|121.29|123.29|121.29|123.29|121.29|0
1634168550000|2021-10-13 23:42:30|123.42|121.42|123.18|121.18|123.42|121.42|123.18|121.18|0
1634168560000|2021-10-13 23:42:40|123.42|121.42|123.42|121.42|123.42|121.42|123.29|121.29|0
1634168570000|2021-10-13 23:42:50|123.67|121.67|123.67|121.67|123.67|121.67|123.67|121.67|0
1634168580000|2021-10-13 23:43:00|123.91|121.91|123.91|121.91|123.91|121.91|123.91|121.91|0
1634168590000|2021-10-13 23:43:10|124.16|122.16|124.16|122.16|124.4|122.4|124.16|122.16|0
1634168600000|2021-10-13 23:43:20|124.4|122.4|125.38|123.38|125.38|123.38|124.4|122.4|0
1634168610000|2021-10-13 23:43:30|125.13|123.13|125.13|123.13|125.13|123.13|125.13|123.13|0
1634168620000|2021-10-13 23:43:40|125.25|123.25|125.25|123.25|125.25|123.25|125.25|123.25|0
1634168630000|2021-10-13 23:43:50|125.13|123.13|125.13|123.13|125.13|123.13|125.13|123.13|0
1634168640000|2021-10-13 23:44:00|124.4|122.4|124.4|122.4|124.4|122.4|124.4|122.4|0
1634168650000|2021-10-13 23:44:10|124.64|122.64|124.64|122.64|124.64|122.64|124.52|122.52|0
1634168660000|2021-10-13 23:44:20|124.89|122.89|124.4|122.4|124.89|122.89|124.4|122.4|0
1634168680000|2021-10-13 23:44:40|124.15|122.15|124.27|122.27|124.27|122.27|124.15|122.15|0
1634168690000|2021-10-13 23:44:50|124.4|122.4|124.15|122.15|124.4|122.4|124.15|122.15|0
1634168700000|2021-10-13 23:45:00|123.91|121.91|123.91|121.91|123.91|121.91|123.91|121.91|0
1634168710000|2021-10-13 23:45:10|124.15|122.15|124.15|122.15|124.15|122.15|124.15|122.15|0
1634168730000|2021-10-13 23:45:30|124.27|122.27|124.4|122.4|124.52|122.52|124.27|122.27|0
1634168740000|2021-10-13 23:45:40|124.15|122.15|124.4|122.4|124.4|122.4|124.15|122.15|0
1634168750000|2021-10-13 23:45:50|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1634168760000|2021-10-13 23:46:00|124.89|122.89|124.89|122.89|125.13|123.13|124.89|122.89|0
1634168770000|2021-10-13 23:46:10|125.13|123.13|125.13|123.13|125.13|123.13|125.01|123.01|0
1634168780000|2021-10-13 23:46:20|125.38|123.38|125.38|123.38|125.38|123.38|125.38|123.38|0
1634168790000|2021-10-13 23:46:30|125.13|123.13|125.13|123.13|125.13|123.13|125.13|123.13|0
1634168800000|2021-10-13 23:46:40|125.38|123.38|125.38|123.38|125.38|123.38|125.38|123.38|0
1634168810000|2021-10-13 23:46:50|125.25|123.25|125.13|123.13|125.25|123.25|125.13|123.13|0
1634168820000|2021-10-13 23:47:00|125|123|124.89|122.89|125|123|124.89|122.89|0
1634168830000|2021-10-13 23:47:10|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1634168840000|2021-10-13 23:47:20|124.89|122.89|124.76|122.76|124.89|122.89|124.64|122.64|0
1634168850000|2021-10-13 23:47:30|124.89|122.89|124.76|122.76|124.89|122.89|124.64|122.64|0
1634168860000|2021-10-13 23:47:40|124.89|122.89|124.51|122.51|124.89|122.89|124.51|122.51|0
1634168870000|2021-10-13 23:47:50|124.4|122.4|124.4|122.4|124.64|122.64|124.4|122.4|0
1634168880000|2021-10-13 23:48:00|124.51|122.51|124.64|122.64|124.64|122.64|124.51|122.51|0
1634168890000|2021-10-13 23:48:10|124.89|122.89|124.89|122.89|124.89|122.89|124.89|122.89|0
1634168900000|2021-10-13 23:48:20|124.64|122.64|124.76|122.76|124.76|122.76|124.64|122.64|0
1634168910000|2021-10-13 23:48:30|124.89|122.89|124.89|122.89|124.89|122.89|124.89|122.89|0
1634168930000|2021-10-13 23:48:50|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1634168940000|2021-10-13 23:49:00|124.4|122.4|124.27|122.27|124.4|122.4|124.15|122.15|0
1634168950000|2021-10-13 23:49:10|124.15|122.15|124.15|122.15|124.15|122.15|124.15|122.15|0
1634168960000|2021-10-13 23:49:20|123.91|121.91|124.15|122.15|124.15|122.15|123.91|121.91|0
1634168970000|2021-10-13 23:49:30|124.02|122.02|123.42|121.42|124.02|122.02|123.42|121.42|0
1634168980000|2021-10-13 23:49:40|123.17|121.17|123.17|121.17|123.42|121.42|123.17|121.17|0
1634168990000|2021-10-13 23:49:50|122.93|120.93|122.93|120.93|122.93|120.93|122.93|120.93|0
1634169000000|2021-10-13 23:50:00|123.17|121.17|123.17|121.17|123.17|121.17|123.17|121.17|0
1634169020000|2021-10-13 23:50:20|122.93|120.93|122.93|120.93|122.93|120.93|122.93|120.93|0
1634169030000|2021-10-13 23:50:30|122.68|120.68|122.68|120.68|122.93|120.93|122.68|120.68|0
1634169040000|2021-10-13 23:50:40|122.93|120.93|122.93|120.93|122.93|120.93|122.68|120.68|0
1634169060000|2021-10-13 23:51:00|122.68|120.68|122.44|120.44|122.68|120.68|122.44|120.44|0
1634169090000|2021-10-13 23:51:30|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634169100000|2021-10-13 23:51:40|122.44|120.44|122.68|120.68|122.68|120.68|122.44|120.44|0
1634169110000|2021-10-13 23:51:50|122.44|120.44|122.19|120.19|122.44|120.44|122.19|120.19|0
1634169120000|2021-10-13 23:52:00|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634169130000|2021-10-13 23:52:10|122.07|120.07|122.19|120.19|122.19|120.19|121.95|119.95|0
1634169140000|2021-10-13 23:52:20|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634169150000|2021-10-13 23:52:30|121.7|119.7|121.7|119.7|121.82|119.82|121.7|119.7|0
1634169160000|2021-10-13 23:52:40|121.82|119.82|121.95|119.95|121.95|119.95|121.7|119.7|0
1634169180000|2021-10-13 23:53:00|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634169190000|2021-10-13 23:53:10|121.95|119.95|121.82|119.82|121.95|119.95|121.7|119.7|0
1634169200000|2021-10-13 23:53:20|121.95|119.95|121.95|119.95|121.95|119.95|121.95|119.95|0
1634169210000|2021-10-13 23:53:30|122.06|120.06|122.19|120.19|122.19|120.19|122.06|120.06|0
1634169220000|2021-10-13 23:53:40|122.44|120.44|122.31|120.31|122.44|120.44|122.31|120.31|0
1634169230000|2021-10-13 23:53:50|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1634169240000|2021-10-13 23:54:00|122.06|120.06|122.19|120.19|122.19|120.19|122.06|120.06|0
1634169250000|2021-10-13 23:54:10|121.95|119.95|122.19|120.19|122.19|120.19|121.95|119.95|0
1634169260000|2021-10-13 23:54:20|122.06|120.06|122.06|120.06|122.19|120.19|121.95|119.95|0
1634169270000|2021-10-13 23:54:30|121.95|119.95|122.19|120.19|122.19|120.19|121.95|119.95|0
1634169280000|2021-10-13 23:54:40|122.31|120.31|122.43|120.43|122.43|120.43|122.31|120.31|0
1634169300000|2021-10-13 23:55:00|122.92|120.92|122.92|120.92|122.92|120.92|122.92|120.92|0
1634169310000|2021-10-13 23:55:10|122.8|120.8|122.68|120.68|122.8|120.8|122.68|120.68|0
1634169320000|2021-10-13 23:55:20|122.92|120.92|122.92|120.92|122.92|120.92|122.8|120.8|0
1634169330000|2021-10-13 23:55:30|122.68|120.68|122.92|120.92|122.92|120.92|122.68|120.68|0
1634169340000|2021-10-13 23:55:40|122.43|120.43|122.55|120.55|122.55|120.55|122.43|120.43|0
1634169350000|2021-10-13 23:55:50|122.68|120.68|122.68|120.68|122.68|120.68|122.68|120.68|0
1634169360000|2021-10-13 23:56:00|122.43|120.43|122.43|120.43|122.68|120.68|122.43|120.43|0
1634169380000|2021-10-13 23:56:20|122.68|120.68|122.68|120.68|122.68|120.68|122.68|120.68|0
1634169400000|2021-10-13 23:56:40|122.92|120.92|122.92|120.92|122.92|120.92|122.92|120.92|0
1634169410000|2021-10-13 23:56:50|122.68|120.68|122.8|120.8|122.8|120.8|122.68|120.68|0
1634169420000|2021-10-13 23:57:00|122.68|120.68|122.68|120.68|122.8|120.8|122.68|120.68|0
1634169460000|2021-10-13 23:57:40|122.92|120.92|122.92|120.92|122.92|120.92|122.92|120.92|0
1634169480000|2021-10-13 23:58:00|123.17|121.17|123.17|121.17|123.17|121.17|123.17|121.17|0
1634169500000|2021-10-13 23:58:20|123.41|121.41|123.17|121.17|123.41|121.41|123.17|121.17|0
1634169520000|2021-10-13 23:58:40|123.28|121.28|123.28|121.28|123.28|121.28|123.28|121.28|0
1634169530000|2021-10-13 23:58:50|123.41|121.41|123.41|121.41|123.41|121.41|123.28|121.28|0
1634169540000|2021-10-13 23:59:00|123.28|121.28|123.17|121.17|123.28|121.28|123.17|121.17|0
1634169550000|2021-10-13 23:59:10|123.28|121.28|123.41|121.41|123.41|121.41|123.28|121.28|0
1634169570000|2021-10-13 23:59:30|123.17|121.17|123.41|121.41|123.41|121.41|123.17|121.17|0
1634169580000|2021-10-13 23:59:40|123.17|121.17|123.17|121.17|123.17|121.17|123.17|121.17|0
1634169590000|2021-10-13 23:59:50|123.41|121.41|123.65|121.65|123.65|121.65|123.41|121.41|0
1634169600000|2021-10-14 00:00:00|123.16|121.16|123.65|121.65|123.65|121.65|123.16|121.16|0
1634169610000|2021-10-14 00:00:10|124.14|122.14|123.65|121.65|124.14|122.14|123.65|121.65|0
1634169620000|2021-10-14 00:00:20|123.9|121.9|124.02|122.02|124.02|122.02|123.9|121.9|0
1634169630000|2021-10-14 00:00:30|124.14|122.14|123.9|121.9|124.14|122.14|123.9|121.9|0
1634169640000|2021-10-14 00:00:40|123.65|121.65|123.9|121.9|123.9|121.9|123.65|121.65|0
1634169650000|2021-10-14 00:00:50|124.14|122.14|124.26|122.26|124.39|122.39|124.14|122.14|0
1634169660000|2021-10-14 00:01:00|124.14|122.14|124.63|122.63|124.63|122.63|124.14|122.14|0
1634169670000|2021-10-14 00:01:10|124.75|122.75|124.75|122.75|124.75|122.75|124.75|122.75|0
1634169680000|2021-10-14 00:01:20|124.63|122.63|125|123|125|123|124.63|122.63|0
1634169690000|2021-10-14 00:01:30|124.88|122.88|124.88|122.88|125.12|123.12|124.88|122.88|0
1634169700000|2021-10-14 00:01:40|124.63|122.63|124.63|122.63|124.75|122.75|124.63|122.63|0
1634169710000|2021-10-14 00:01:50|124.39|122.39|124.39|122.39|124.39|122.39|124.39|122.39|0
1634169720000|2021-10-14 00:02:00|124.14|122.14|124.39|122.39|124.39|122.39|124.14|122.14|0
1634169730000|2021-10-14 00:02:10|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1634169740000|2021-10-14 00:02:20|124.39|122.39|124.63|122.63|124.63|122.63|124.39|122.39|0
1634169750000|2021-10-14 00:02:30|124.39|122.39|124.5|122.5|124.5|122.5|124.39|122.39|0
1634169760000|2021-10-14 00:02:40|124.63|122.63|124.63|122.63|124.88|122.88|124.63|122.63|0
1634169770000|2021-10-14 00:02:50|124.39|122.39|124.39|122.39|124.39|122.39|124.39|122.39|0
1634169780000|2021-10-14 00:03:00|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1634169790000|2021-10-14 00:03:10|124.88|122.88|125.12|123.12|125.12|123.12|124.88|122.88|0
1634169800000|2021-10-14 00:03:20|125.37|123.37|124.88|122.88|125.37|123.37|124.88|122.88|0
1634169810000|2021-10-14 00:03:30|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1634169820000|2021-10-14 00:03:40|124.39|122.39|124.63|122.63|124.63|122.63|124.39|122.39|0
1634169830000|2021-10-14 00:03:50|124.88|122.88|124.63|122.63|124.88|122.88|124.63|122.63|0
1634169840000|2021-10-14 00:04:00|124.75|122.75|124.88|122.88|124.88|122.88|124.75|122.75|0
1634169850000|2021-10-14 00:04:10|124.63|122.63|124.39|122.39|124.63|122.63|124.39|122.39|0
1634169860000|2021-10-14 00:04:20|124.5|122.5|124.39|122.39|124.63|122.63|124.39|122.39|0
1634169870000|2021-10-14 00:04:30|124.14|122.14|124.39|122.39|124.39|122.39|124.14|122.14|0
1634169880000|2021-10-14 00:04:40|124.14|122.14|124.14|122.14|124.14|122.14|124.14|122.14|0
1634169890000|2021-10-14 00:04:50|124.39|122.39|124.14|122.14|124.39|122.39|124.14|122.14|0
1634169900000|2021-10-14 00:05:00|124.88|122.88|124.63|122.63|124.88|122.88|124.63|122.63|0
1634169910000|2021-10-14 00:05:10|124.5|122.5|124.39|122.39|124.5|122.5|124.39|122.39|0
1634169920000|2021-10-14 00:05:20|124.63|122.63|124.88|122.88|124.88|122.88|124.63|122.63|0
1634169930000|2021-10-14 00:05:30|125.12|123.12|124.88|122.88|125.12|123.12|124.88|122.88|0
1634169940000|2021-10-14 00:05:40|124.99|122.99|124.99|122.99|124.99|122.99|124.88|122.88|0
1634169950000|2021-10-14 00:05:50|124.87|122.87|125.12|123.12|125.12|123.12|124.87|122.87|0
1634169960000|2021-10-14 00:06:00|124.87|122.87|124.63|122.63|124.87|122.87|124.63|122.63|0
1634169970000|2021-10-14 00:06:10|124.87|122.87|124.87|122.87|124.87|122.87|124.87|122.87|0
1634169980000|2021-10-14 00:06:20|125.12|123.12|125.12|123.12|125.12|123.12|125.12|123.12|0
1634169990000|2021-10-14 00:06:30|124.87|122.87|124.87|122.87|124.87|122.87|124.87|122.87|0
1634170000000|2021-10-14 00:06:40|124.75|122.75|124.75|122.75|124.75|122.75|124.75|122.75|0
1634170010000|2021-10-14 00:06:50|124.87|122.87|124.87|122.87|124.87|122.87|124.87|122.87|0
1634170020000|2021-10-14 00:07:00|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1634170030000|2021-10-14 00:07:10|124.87|122.87|124.63|122.63|124.87|122.87|124.63|122.63|0
1634170040000|2021-10-14 00:07:20|124.38|122.38|124.38|122.38|124.38|122.38|124.38|122.38|0
1634170050000|2021-10-14 00:07:30|124.5|122.5|124.63|122.63|124.63|122.63|124.5|122.5|0
1634170060000|2021-10-14 00:07:40|124.38|122.38|124.14|122.14|124.38|122.38|124.14|122.14|0
1634170070000|2021-10-14 00:07:50|124.38|122.38|124.38|122.38|124.38|122.38|124.14|122.14|0
1634170080000|2021-10-14 00:08:00|124.26|122.26|124.14|122.14|124.26|122.26|124.14|122.14|0
1634170090000|2021-10-14 00:08:10|124.38|122.38|124.38|122.38|124.38|122.38|124.26|122.26|0
1634170100000|2021-10-14 00:08:20|124.14|122.14|124.38|122.38|124.38|122.38|124.14|122.14|0
1634170110000|2021-10-14 00:08:30|124.14|122.14|124.14|122.14|124.14|122.14|124.14|122.14|0
1634170120000|2021-10-14 00:08:40|124.38|122.38|124.38|122.38|124.38|122.38|124.38|122.38|0
1634170130000|2021-10-14 00:08:50|124.26|122.26|124.26|122.26|124.26|122.26|124.26|122.26|0
1634170140000|2021-10-14 00:09:00|124.14|122.14|123.65|121.65|124.14|122.14|123.65|121.65|0
1634170150000|2021-10-14 00:09:10|123.89|121.89|123.77|121.77|123.89|121.89|123.65|121.65|0
1634170160000|2021-10-14 00:09:20|123.65|121.65|123.65|121.65|123.65|121.65|123.65|121.65|0
1634170170000|2021-10-14 00:09:30|124.14|122.14|124.63|122.63|124.63|122.63|124.14|122.14|0
1634170180000|2021-10-14 00:09:40|124.87|122.87|124.63|122.63|124.87|122.87|124.63|122.63|0
1634170190000|2021-10-14 00:09:50|124.87|122.87|124.87|122.87|124.87|122.87|124.87|122.87|0
1634170200000|2021-10-14 00:10:00|124.74|122.74|125.61|123.61|125.61|123.61|124.74|122.74|0
1634170210000|2021-10-14 00:10:10|127.33|125.33|127.57|125.57|127.57|125.57|127.33|125.33|0
1634170220000|2021-10-14 00:10:20|127.33|125.33|127.08|125.08|127.33|125.33|127.08|125.08|0
1634170230000|2021-10-14 00:10:30|127.82|125.82|128.8|126.8|128.8|126.8|127.82|125.82|0
1634170240000|2021-10-14 00:10:40|128.67|126.67|128.31|126.31|128.8|126.8|128.31|126.31|0
1634170250000|2021-10-14 00:10:50|128.55|126.55|129.29|127.29|129.29|127.29|128.55|126.55|0
1634170260000|2021-10-14 00:11:00|128.8|126.8|128.8|126.8|129.04|127.04|128.8|126.8|0
1634170270000|2021-10-14 00:11:10|128.31|126.31|128.55|126.55|128.55|126.55|128.31|126.31|0
1634170280000|2021-10-14 00:11:20|128.67|126.67|128.55|126.55|128.8|126.8|128.55|126.55|0
1634170290000|2021-10-14 00:11:30|128.31|126.31|128.31|126.31|128.31|126.31|128.31|126.31|0
1634170300000|2021-10-14 00:11:40|128.55|126.55|128.55|126.55|128.55|126.55|128.55|126.55|0
1634170310000|2021-10-14 00:11:50|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1634170320000|2021-10-14 00:12:00|128.55|126.55|128.31|126.31|128.55|126.55|128.31|126.31|0
1634170330000|2021-10-14 00:12:10|127.93|125.93|128.31|126.31|128.31|126.31|127.93|125.93|0
1634170340000|2021-10-14 00:12:20|128.42|126.42|128.31|126.31|128.42|126.42|128.31|126.31|0
1634170360000|2021-10-14 00:12:40|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1634170370000|2021-10-14 00:12:50|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1634170380000|2021-10-14 00:13:00|128.06|126.06|127.81|125.81|128.06|126.06|127.81|125.81|0
1634170390000|2021-10-14 00:13:10|128.06|126.06|127.81|125.81|128.06|126.06|127.81|125.81|0
1634170400000|2021-10-14 00:13:20|127.93|125.93|128.31|126.31|128.31|126.31|127.93|125.93|0
1634170410000|2021-10-14 00:13:30|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1634170420000|2021-10-14 00:13:40|128.18|126.18|128.06|126.06|128.18|126.18|128.06|126.06|0
1634170430000|2021-10-14 00:13:50|128.18|126.18|128.31|126.31|128.31|126.31|128.18|126.18|0
1634170440000|2021-10-14 00:14:00|128.06|126.06|128.06|126.06|128.06|126.06|127.81|125.81|0
1634170450000|2021-10-14 00:14:10|128.31|126.31|128.31|126.31|128.31|126.31|128.31|126.31|0
1634170460000|2021-10-14 00:14:20|128.18|126.18|128.18|126.18|128.18|126.18|128.18|126.18|0
1634170470000|2021-10-14 00:14:30|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1634170480000|2021-10-14 00:14:40|127.93|125.93|127.81|125.81|127.93|125.93|127.81|125.81|0
1634170500000|2021-10-14 00:15:00|127.57|125.57|127.57|125.57|127.81|125.81|127.57|125.57|0
1634170510000|2021-10-14 00:15:10|127.81|125.81|127.81|125.81|127.81|125.81|127.69|125.69|0
1634170520000|2021-10-14 00:15:20|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1634170530000|2021-10-14 00:15:30|127.81|125.81|128.06|126.06|128.06|126.06|127.81|125.81|0
1634170550000|2021-10-14 00:15:50|127.81|125.81|128.06|126.06|128.06|126.06|127.81|125.81|0
1634170560000|2021-10-14 00:16:00|127.81|125.81|128.06|126.06|128.18|126.18|127.81|125.81|0
1634170570000|2021-10-14 00:16:10|128.3|126.3|128.06|126.06|128.3|126.3|128.06|126.06|0
1634170580000|2021-10-14 00:16:20|127.93|125.93|128.3|126.3|128.3|126.3|127.93|125.93|0
1634170590000|2021-10-14 00:16:30|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1634170600000|2021-10-14 00:16:40|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1634170610000|2021-10-14 00:16:50|129.29|127.29|128.8|126.8|129.29|127.29|128.8|126.8|0
1634170620000|2021-10-14 00:17:00|129.04|127.04|128.8|126.8|129.04|127.04|128.8|126.8|0
1634170630000|2021-10-14 00:17:10|129.04|127.04|129.29|127.29|129.53|127.53|129.04|127.04|0
1634170640000|2021-10-14 00:17:20|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1634170650000|2021-10-14 00:17:30|128.8|126.8|129.04|127.04|129.04|127.04|128.8|126.8|0
1634170660000|2021-10-14 00:17:40|129.53|127.53|129.78|127.78|129.78|127.78|129.53|127.53|0
1634170670000|2021-10-14 00:17:50|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1634170680000|2021-10-14 00:18:00|130.02|128.02|130.27|128.27|130.27|128.27|130.02|128.02|0
1634170690000|2021-10-14 00:18:10|130.52|128.52|130.88|128.88|131.01|129.01|130.52|128.52|0
1634170700000|2021-10-14 00:18:20|130.76|128.76|130.63|128.63|130.76|128.76|130.02|128.02|0
1634170710000|2021-10-14 00:18:30|130.76|128.76|130.27|128.27|130.76|128.76|130.27|128.27|0
1634170720000|2021-10-14 00:18:40|130.02|128.02|130.02|128.02|130.02|128.02|130.02|128.02|0
1634170730000|2021-10-14 00:18:50|129.78|127.78|129.78|127.78|129.78|127.78|129.53|127.53|0
1634170740000|2021-10-14 00:19:00|130.02|128.02|130.02|128.02|130.02|128.02|130.02|128.02|0
1634170750000|2021-10-14 00:19:10|130.27|128.27|130.02|128.02|130.27|128.27|130.02|128.02|0
1634170760000|2021-10-14 00:19:20|129.53|127.53|129.78|127.78|129.78|127.78|129.53|127.53|0
1634170770000|2021-10-14 00:19:30|130.02|128.02|129.78|127.78|130.27|128.27|129.78|127.78|0
1634170780000|2021-10-14 00:19:40|130.02|128.02|130.52|128.52|130.52|128.52|130.02|128.02|0
1634170790000|2021-10-14 00:19:50|130.02|128.02|130.27|128.27|130.27|128.27|130.02|128.02|0
1634170800000|2021-10-14 00:20:00|130.02|128.02|130.52|128.52|130.52|128.52|130.02|128.02|0
1634170810000|2021-10-14 00:20:10|130.27|128.27|130.52|128.52|130.52|128.52|130.27|128.27|0
1634170820000|2021-10-14 00:20:20|130.76|128.76|130.52|128.52|130.76|128.76|130.27|128.27|0
1634170830000|2021-10-14 00:20:30|130.27|128.27|130.27|128.27|130.52|128.52|130.27|128.27|0
1634170840000|2021-10-14 00:20:40|130.52|128.52|130.02|128.02|130.52|128.52|130.02|128.02|0
1634170850000|2021-10-14 00:20:50|129.78|127.78|129.53|127.53|129.78|127.78|129.53|127.53|0
1634170860000|2021-10-14 00:21:00|129.78|127.78|129.78|127.78|129.78|127.78|129.78|127.78|0
1634170870000|2021-10-14 00:21:10|129.28|127.28|129.04|127.04|129.28|127.28|129.04|127.04|0
1634170890000|2021-10-14 00:21:30|129.28|127.28|129.04|127.04|129.28|127.28|129.04|127.04|0
1634170900000|2021-10-14 00:21:40|129.28|127.28|129.53|127.53|129.53|127.53|129.28|127.28|0
1634170910000|2021-10-14 00:21:50|129.89|127.89|129.28|127.28|129.89|127.89|129.28|127.28|0
1634170920000|2021-10-14 00:22:00|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1634170930000|2021-10-14 00:22:10|129.53|127.53|129.78|127.78|129.78|127.78|129.53|127.53|0
1634170940000|2021-10-14 00:22:20|130.02|128.02|130.02|128.02|130.27|128.27|130.02|128.02|0
1634170950000|2021-10-14 00:22:30|129.78|127.78|129.78|127.78|129.78|127.78|129.78|127.78|0
1634170960000|2021-10-14 00:22:40|129.53|127.53|129.53|127.53|129.53|127.53|129.28|127.28|0
1634170970000|2021-10-14 00:22:50|129.28|127.28|129.04|127.04|129.28|127.28|129.04|127.04|0
1634170980000|2021-10-14 00:23:00|129.28|127.28|129.53|127.53|129.53|127.53|129.28|127.28|0
1634170990000|2021-10-14 00:23:10|129.28|127.28|129.16|127.16|129.28|127.28|129.04|127.04|0
1634171000000|2021-10-14 00:23:20|129.04|127.04|129.04|127.04|129.16|127.16|129.04|127.04|0
1634171010000|2021-10-14 00:23:30|128.91|126.91|129.04|127.04|129.04|127.04|128.91|126.91|0
1634171020000|2021-10-14 00:23:40|129.28|127.28|129.28|127.28|129.28|127.28|129.28|127.28|0
1634171030000|2021-10-14 00:23:50|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1634171040000|2021-10-14 00:24:00|128.91|126.91|128.79|126.79|129.04|127.04|128.79|126.79|0
1634171050000|2021-10-14 00:24:10|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1634171060000|2021-10-14 00:24:20|128.79|126.79|128.79|126.79|128.79|126.79|128.79|126.79|0
1634171070000|2021-10-14 00:24:30|128.55|126.55|128.79|126.79|128.79|126.79|128.55|126.55|0
1634171080000|2021-10-14 00:24:40|128.55|126.55|128.05|126.05|128.79|126.79|128.05|126.05|0
1634171090000|2021-10-14 00:24:50|128.3|126.3|128.05|126.05|128.3|126.3|128.05|126.05|0
1634171100000|2021-10-14 00:25:00|127.81|125.81|128.3|126.3|128.3|126.3|127.81|125.81|0
1634171110000|2021-10-14 00:25:10|128.55|126.55|128.54|126.54|128.55|126.55|128.54|126.54|0
1634171120000|2021-10-14 00:25:20|128.05|126.05|128.05|126.05|128.05|126.05|128.05|126.05|0
1634171130000|2021-10-14 00:25:30|128.3|126.3|128.3|126.3|128.42|126.42|128.3|126.3|0
1634171150000|2021-10-14 00:25:50|128.05|126.05|128.3|126.3|128.3|126.3|128.05|126.05|0
1634171160000|2021-10-14 00:26:00|128.05|126.05|128.05|126.05|128.05|126.05|128.05|126.05|0
1634171170000|2021-10-14 00:26:10|128.3|126.3|128.54|126.54|128.54|126.54|128.17|126.17|0
1634171180000|2021-10-14 00:26:20|128.79|126.79|128.79|126.79|128.79|126.79|128.79|126.79|0
1634171210000|2021-10-14 00:26:50|128.54|126.54|128.54|126.54|128.54|126.54|128.54|126.54|0
1634171220000|2021-10-14 00:27:00|128.79|126.79|129.04|127.04|129.04|127.04|128.79|126.79|0
1634171230000|2021-10-14 00:27:10|129.28|127.28|128.79|126.79|129.28|127.28|128.79|126.79|0
1634171240000|2021-10-14 00:27:20|128.54|126.54|128.54|126.54|128.54|126.54|128.54|126.54|0
1634171250000|2021-10-14 00:27:30|128.79|126.79|128.66|126.66|128.79|126.79|128.66|126.66|0
1634171260000|2021-10-14 00:27:40|128.54|126.54|128.54|126.54|128.79|126.79|128.54|126.54|0
1634171270000|2021-10-14 00:27:50|128.79|126.79|128.54|126.54|128.79|126.79|128.54|126.54|0
1634171310000|2021-10-14 00:28:30|128.79|126.79|128.79|126.79|128.79|126.79|128.79|126.79|0
1634171320000|2021-10-14 00:28:40|129.03|127.03|129.03|127.03|129.03|127.03|129.03|127.03|0
1634171330000|2021-10-14 00:28:50|129.53|127.53|129.64|127.64|129.77|127.77|129.53|127.53|0
1634171340000|2021-10-14 00:29:00|129.53|127.53|129.53|127.53|129.77|127.77|129.53|127.53|0
1634171350000|2021-10-14 00:29:10|129.64|127.64|129.53|127.53|129.64|127.64|129.53|127.53|0
1634171360000|2021-10-14 00:29:20|129.28|127.28|129.28|127.28|129.28|127.28|129.28|127.28|0
1634171370000|2021-10-14 00:29:30|129.53|127.53|129.53|127.53|129.53|127.53|129.53|127.53|0
1634171400000|2021-10-14 00:30:00|130.26|128.26|130.26|128.26|130.51|128.51|130.26|128.26|0
1634171410000|2021-10-14 00:30:10|130.51|128.51|130.76|128.76|130.76|128.76|130.51|128.51|0
1634171420000|2021-10-14 00:30:20|130.51|128.51|130.51|128.51|130.51|128.51|130.51|128.51|0
1634171430000|2021-10-14 00:30:30|130.26|128.26|130.76|128.76|130.76|128.76|130.26|128.26|0
1634171440000|2021-10-14 00:30:40|131|129|130.26|128.26|131|129|130.26|128.26|0
1634171460000|2021-10-14 00:31:00|130.02|128.02|129.77|127.77|130.02|128.02|129.77|127.77|0
1634171470000|2021-10-14 00:31:10|129.64|127.64|130.02|128.02|130.02|128.02|129.64|127.64|0
1634171480000|2021-10-14 00:31:20|129.53|127.53|129.53|127.53|129.53|127.53|129.53|127.53|0
1634171490000|2021-10-14 00:31:30|129.64|127.64|129.28|127.28|129.64|127.64|129.28|127.28|0
1634171510000|2021-10-14 00:31:50|129.03|127.03|129.03|127.03|129.28|127.28|129.03|127.03|0
1634171520000|2021-10-14 00:32:00|129.28|127.28|129.28|127.28|129.28|127.28|129.28|127.28|0
1634171530000|2021-10-14 00:32:10|129.52|127.52|129.52|127.52|129.52|127.52|129.52|127.52|0
1634171540000|2021-10-14 00:32:20|129.28|127.28|129.03|127.03|129.52|127.52|129.03|127.03|0
1634171550000|2021-10-14 00:32:30|129.15|127.15|129.52|127.52|129.52|127.52|129.03|127.03|0
1634171570000|2021-10-14 00:32:50|129.77|127.77|129.77|127.77|129.77|127.77|129.77|127.77|0
1634171580000|2021-10-14 00:33:00|129.89|127.89|130.02|128.02|130.02|128.02|129.89|127.89|0
1634171600000|2021-10-14 00:33:20|129.77|127.77|129.52|127.52|129.77|127.77|129.52|127.52|0
1634171610000|2021-10-14 00:33:30|129.77|127.77|129.77|127.77|129.77|127.77|129.77|127.77|0
1634171620000|2021-10-14 00:33:40|130.02|128.02|130.26|128.26|130.26|128.26|129.89|127.89|0
1634171640000|2021-10-14 00:34:00|130.51|128.51|130.26|128.26|130.51|128.51|130.26|128.26|0
1634171650000|2021-10-14 00:34:10|129.77|127.77|129.77|127.77|129.77|127.77|129.77|127.77|0
1634171680000|2021-10-14 00:34:40|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1634171690000|2021-10-14 00:34:50|129.52|127.52|129.77|127.77|129.77|127.77|129.52|127.52|0
1634171700000|2021-10-14 00:35:00|129.89|127.89|130.02|128.02|130.02|128.02|129.89|127.89|0
1634171710000|2021-10-14 00:35:10|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634171720000|2021-10-14 00:35:20|130.51|128.51|130.26|128.26|130.51|128.51|130.26|128.26|0
1634171730000|2021-10-14 00:35:30|130.51|128.51|130.26|128.26|130.51|128.51|130.26|128.26|0
1634171760000|2021-10-14 00:36:00|130.02|128.02|130.01|128.01|130.02|128.02|130.01|128.01|0
1634171780000|2021-10-14 00:36:20|130.13|128.13|130.13|128.13|130.26|128.26|130.13|128.13|0
1634171790000|2021-10-14 00:36:30|130.26|128.26|130.26|128.26|130.26|128.26|130.01|128.01|0
1634171820000|2021-10-14 00:37:00|130.51|128.51|130.51|128.51|130.51|128.51|130.51|128.51|0
1634171830000|2021-10-14 00:37:10|130.26|128.26|130.51|128.51|130.51|128.51|130.26|128.26|0
1634171840000|2021-10-14 00:37:20|130.26|128.26|130.51|128.51|130.51|128.51|130.26|128.26|0
1634171850000|2021-10-14 00:37:30|131|129|131|129|131.25|129.25|131|129|0
1634171870000|2021-10-14 00:37:50|131.25|129.25|131.25|129.25|131.25|129.25|131.25|129.25|0
1634171890000|2021-10-14 00:38:10|131|129|130.75|128.75|131|129|130.75|128.75|0
1634171900000|2021-10-14 00:38:20|131|129|131|129|131|129|131|129|0
1634171920000|2021-10-14 00:38:40|130.75|128.75|130.75|128.75|130.75|128.75|130.51|128.51|0
1634171930000|2021-10-14 00:38:50|130.51|128.51|130.51|128.51|130.51|128.51|130.51|128.51|0
1634171970000|2021-10-14 00:39:30|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634171990000|2021-10-14 00:39:50|131|129|130.75|128.75|131|129|130.75|128.75|0
1634172000000|2021-10-14 00:40:00|131|129|131|129|131|129|131|129|0
1634172010000|2021-10-14 00:40:10|130.87|128.87|131|129|131|129|130.75|128.75|0
1634172020000|2021-10-14 00:40:20|131.24|129.24|131|129|131.24|129.24|131|129|0
1634172030000|2021-10-14 00:40:30|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172040000|2021-10-14 00:40:40|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172050000|2021-10-14 00:40:50|130.26|128.26|130.13|128.13|130.26|128.26|130.01|128.01|0
1634172060000|2021-10-14 00:41:00|130.26|128.26|130.01|128.01|130.26|128.26|130.01|128.01|0
1634172070000|2021-10-14 00:41:10|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634172080000|2021-10-14 00:41:20|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172090000|2021-10-14 00:41:30|130.38|128.38|130.26|128.26|130.38|128.38|130.26|128.26|0
1634172110000|2021-10-14 00:41:50|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172140000|2021-10-14 00:42:20|130.75|128.75|130.5|128.5|130.75|128.75|130.5|128.5|0
1634172150000|2021-10-14 00:42:30|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172160000|2021-10-14 00:42:40|130.5|128.5|130.75|128.75|130.75|128.75|130.5|128.5|0
1634172170000|2021-10-14 00:42:50|131|129|131|129|131|129|131|129|0
1634172180000|2021-10-14 00:43:00|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172200000|2021-10-14 00:43:20|130.62|128.62|130.5|128.5|130.62|128.62|130.5|128.5|0
1634172210000|2021-10-14 00:43:30|130.38|128.38|130.5|128.5|130.5|128.5|130.38|128.38|0
1634172220000|2021-10-14 00:43:40|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634172230000|2021-10-14 00:43:50|130.38|128.38|130.5|128.5|130.5|128.5|130.38|128.38|0
1634172240000|2021-10-14 00:44:00|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172250000|2021-10-14 00:44:10|131|129|130.75|128.75|131|129|130.75|128.75|0
1634172270000|2021-10-14 00:44:30|131|129|131|129|131|129|131|129|0
1634172280000|2021-10-14 00:44:40|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172290000|2021-10-14 00:44:50|131|129|131.24|129.24|131.24|129.24|131|129|0
1634172300000|2021-10-14 00:45:00|131.49|129.49|131.49|129.49|131.49|129.49|131.49|129.49|0
1634172310000|2021-10-14 00:45:10|131.61|129.61|130.87|128.87|131.61|129.61|130.75|128.75|0
1634172320000|2021-10-14 00:45:20|131|129|131|129|131|129|131|129|0
1634172330000|2021-10-14 00:45:30|131.24|129.24|131.24|129.24|131.24|129.24|131.24|129.24|0
1634172340000|2021-10-14 00:45:40|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634172390000|2021-10-14 00:46:30|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172400000|2021-10-14 00:46:40|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634172410000|2021-10-14 00:46:50|130.75|128.75|130.75|128.75|130.99|128.99|130.75|128.75|0
1634172430000|2021-10-14 00:47:10|130.5|128.5|130.75|128.75|130.75|128.75|130.5|128.5|0
1634172440000|2021-10-14 00:47:20|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172450000|2021-10-14 00:47:30|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634172460000|2021-10-14 00:47:40|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172470000|2021-10-14 00:47:50|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634172480000|2021-10-14 00:48:00|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172490000|2021-10-14 00:48:10|130.25|128.25|130.5|128.5|130.5|128.5|130.25|128.25|0
1634172500000|2021-10-14 00:48:20|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172510000|2021-10-14 00:48:30|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634172520000|2021-10-14 00:48:40|130.75|128.75|130.99|128.99|130.99|128.99|130.75|128.75|0
1634172530000|2021-10-14 00:48:50|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172540000|2021-10-14 00:49:00|130.25|128.25|130.5|128.5|130.5|128.5|130.25|128.25|0
1634172550000|2021-10-14 00:49:10|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1634172560000|2021-10-14 00:49:20|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172580000|2021-10-14 00:49:40|130.25|128.25|130.01|128.01|130.25|128.25|130.01|128.01|0
1634172590000|2021-10-14 00:49:50|130.25|128.25|130.25|128.25|130.5|128.5|130.25|128.25|0
1634172600000|2021-10-14 00:50:00|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172610000|2021-10-14 00:50:10|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634172620000|2021-10-14 00:50:20|130.01|128.01|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172630000|2021-10-14 00:50:30|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172640000|2021-10-14 00:50:40|130.13|128.13|130.01|128.01|130.25|128.25|130.01|128.01|0
1634172650000|2021-10-14 00:50:50|129.76|127.76|129.88|127.88|130.01|128.01|129.76|127.76|0
1634172660000|2021-10-14 00:51:00|130.01|128.01|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172670000|2021-10-14 00:51:10|130.01|128.01|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172680000|2021-10-14 00:51:20|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172690000|2021-10-14 00:51:30|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634172700000|2021-10-14 00:51:40|130.01|128.01|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172710000|2021-10-14 00:51:50|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172720000|2021-10-14 00:52:00|130.12|128.12|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172740000|2021-10-14 00:52:20|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172750000|2021-10-14 00:52:30|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634172770000|2021-10-14 00:52:50|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172780000|2021-10-14 00:53:00|129.76|127.76|129.76|127.76|129.76|127.76|129.76|127.76|0
1634172790000|2021-10-14 00:53:10|130.01|128.01|129.76|127.76|130.01|128.01|129.76|127.76|0
1634172800000|2021-10-14 00:53:20|129.63|127.63|129.63|127.63|129.63|127.63|129.63|127.63|0
1634172810000|2021-10-14 00:53:30|129.76|127.76|130.01|128.01|130.01|128.01|129.76|127.76|0
1634172820000|2021-10-14 00:53:40|130.25|128.25|130.25|128.25|130.25|128.25|130.01|128.01|0
1634172830000|2021-10-14 00:53:50|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634172840000|2021-10-14 00:54:00|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634172870000|2021-10-14 00:54:30|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634172890000|2021-10-14 00:54:50|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1634172900000|2021-10-14 00:55:00|130.99|128.99|131.48|129.48|131.48|129.48|130.99|128.99|0
1634172910000|2021-10-14 00:55:10|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1634172920000|2021-10-14 00:55:20|131.73|129.73|132.22|130.22|132.22|130.22|131.73|129.73|0
1634172940000|2021-10-14 00:55:40|132.47|130.47|131.98|129.98|132.47|130.47|131.98|129.98|0
1634172950000|2021-10-14 00:55:50|131.73|129.73|131.73|129.73|131.73|129.73|131.73|129.73|0
1634172960000|2021-10-14 00:56:00|131.6|129.6|131.48|129.48|131.6|129.6|131.48|129.48|0
1634172970000|2021-10-14 00:56:10|131.24|129.24|130.99|128.99|131.24|129.24|130.99|128.99|0
1634172980000|2021-10-14 00:56:20|131.24|129.24|131.11|129.11|131.24|129.24|131.11|129.11|0
1634172990000|2021-10-14 00:56:30|131.24|129.24|131.24|129.24|131.24|129.24|131.24|129.24|0
1634173000000|2021-10-14 00:56:40|131.35|129.35|131.24|129.24|131.35|129.35|131.24|129.24|0
1634173010000|2021-10-14 00:56:50|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634173020000|2021-10-14 00:57:00|131.11|129.11|130.99|128.99|131.24|129.24|130.99|128.99|0
1634173040000|2021-10-14 00:57:20|130.74|128.74|130.5|128.5|130.74|128.74|130.5|128.5|0
1634173050000|2021-10-14 00:57:30|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1634173060000|2021-10-14 00:57:40|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634173070000|2021-10-14 00:57:50|130.74|128.74|130.99|128.99|130.99|128.99|130.74|128.74|0
1634173080000|2021-10-14 00:58:00|130.86|128.86|130.5|128.5|130.86|128.86|130.5|128.5|0
1634173100000|2021-10-14 00:58:20|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634173110000|2021-10-14 00:58:30|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634173120000|2021-10-14 00:58:40|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634173130000|2021-10-14 00:58:50|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1634173140000|2021-10-14 00:59:00|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1634173160000|2021-10-14 00:59:20|130.25|128.25|130.5|128.5|130.5|128.5|130.25|128.25|0
1634173170000|2021-10-14 00:59:30|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634173180000|2021-10-14 00:59:40|130|128|130|128|130|128|130|128|0
1634173220000|2021-10-14 01:00:20|129.76|127.76|129.76|127.76|129.76|127.76|129.76|127.76|0
1634173230000|2021-10-14 01:00:30|129.51|127.51|129.76|127.76|129.76|127.76|129.51|127.51|0
1634173260000|2021-10-14 01:01:00|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1634173270000|2021-10-14 01:01:10|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634173280000|2021-10-14 01:01:20|129.51|127.51|129.76|127.76|129.76|127.76|129.51|127.51|0
1634173290000|2021-10-14 01:01:30|130|128|130|128|130|128|130|128|0
1634173300000|2021-10-14 01:01:40|129.76|127.76|129.76|127.76|129.76|127.76|129.76|127.76|0
1634173320000|2021-10-14 01:02:00|129.51|127.51|129.76|127.76|129.76|127.76|129.51|127.51|0
1634173330000|2021-10-14 01:02:10|130|128|130|128|130|128|130|128|0
1634173340000|2021-10-14 01:02:20|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634173350000|2021-10-14 01:02:30|130|128|130.25|128.25|130.25|128.25|130|128|0
1634173360000|2021-10-14 01:02:40|130|128|130.25|128.25|130.25|128.25|130|128|0
1634173390000|2021-10-14 01:03:10|130.12|128.12|130|128|130.12|128.12|130|128|0
1634173410000|2021-10-14 01:03:30|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634173420000|2021-10-14 01:03:40|130|128|130|128|130|128|130|128|0
1634173440000|2021-10-14 01:04:00|129.75|127.75|129.75|127.75|129.75|127.75|129.75|127.75|0
1634173460000|2021-10-14 01:04:20|129.51|127.51|129.75|127.75|129.75|127.75|129.51|127.51|0
1634173470000|2021-10-14 01:04:30|129.51|127.51|129.75|127.75|129.75|127.75|129.51|127.51|0
1634173490000|2021-10-14 01:04:50|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1634173500000|2021-10-14 01:05:00|129.75|127.75|129.75|127.75|129.75|127.75|129.75|127.75|0
1634173510000|2021-10-14 01:05:10|130|128|130|128|130|128|130|128|0
1634173530000|2021-10-14 01:05:30|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1634173540000|2021-10-14 01:05:40|130|128|130|128|130|128|130|128|0
1634173560000|2021-10-14 01:06:00|129.87|127.87|129.75|127.75|129.87|127.87|129.75|127.75|0
1634173570000|2021-10-14 01:06:10|129.51|127.51|129.26|127.26|129.51|127.51|129.26|127.26|0
1634173580000|2021-10-14 01:06:20|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1634173590000|2021-10-14 01:06:30|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634173600000|2021-10-14 01:06:40|129.38|127.38|129.51|127.51|129.51|127.51|129.26|127.26|0
1634173610000|2021-10-14 01:06:50|129.75|127.75|129.51|127.51|129.75|127.75|129.51|127.51|0
1634173620000|2021-10-14 01:07:00|129.75|127.75|129.75|127.75|129.75|127.75|129.75|127.75|0
1634173630000|2021-10-14 01:07:10|130|128|130|128|130|128|130|128|0
1634173640000|2021-10-14 01:07:20|130.24|128.24|130.24|128.24|130.24|128.24|130.24|128.24|0
1634173650000|2021-10-14 01:07:30|130|128|130|128|130|128|130|128|0
1634173660000|2021-10-14 01:07:40|129.87|127.87|129.75|127.75|129.87|127.87|129.75|127.75|0
1634173670000|2021-10-14 01:07:50|129.87|127.87|129.75|127.75|129.87|127.87|129.75|127.75|0
1634173680000|2021-10-14 01:08:00|130|128|130|128|130|128|130|128|0
1634173690000|2021-10-14 01:08:10|130.12|128.12|130.24|128.24|130.24|128.24|130.12|128.12|0
1634173700000|2021-10-14 01:08:20|130.12|128.12|130|128|130.24|128.24|130|128|0
1634173710000|2021-10-14 01:08:30|130.24|128.24|130|128|130.24|128.24|130|128|0
1634173730000|2021-10-14 01:08:50|130.24|128.24|130.24|128.24|130.24|128.24|130.24|128.24|0
1634173750000|2021-10-14 01:09:10|130|128|130.49|128.49|130.49|128.49|130|128|0
1634173770000|2021-10-14 01:09:30|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1634173780000|2021-10-14 01:09:40|130.49|128.49|130.49|128.49|130.49|128.49|130.24|128.24|0
1634173790000|2021-10-14 01:09:50|130.74|128.74|130.49|128.49|130.74|128.74|130.49|128.49|0
1634173800000|2021-10-14 01:10:00|130.36|128.36|130.24|128.24|130.36|128.36|130.24|128.24|0
1634173830000|2021-10-14 01:10:30|130.49|128.49|130.49|128.49|130.74|128.74|130.49|128.49|0
1634173840000|2021-10-14 01:10:40|130.24|128.24|130.24|128.24|130.24|128.24|130.24|128.24|0
1634173850000|2021-10-14 01:10:50|130.49|128.49|130.24|128.24|130.49|128.49|130.24|128.24|0
1634173860000|2021-10-14 01:11:00|130.49|128.49|130.49|128.49|130.49|128.49|130.49|128.49|0
1634173870000|2021-10-14 01:11:10|130.36|128.36|130.24|128.24|130.36|128.36|130.24|128.24|0
1634173900000|2021-10-14 01:11:40|130|128|130|128|130|128|129.75|127.75|0
1634173920000|2021-10-14 01:12:00|129.75|127.75|129.75|127.75|129.75|127.75|129.75|127.75|0
1634173940000|2021-10-14 01:12:20|129.62|127.62|129.5|127.5|129.62|127.62|129.5|127.5|0
1634173950000|2021-10-14 01:12:30|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634173960000|2021-10-14 01:12:40|129.5|127.5|129.5|127.5|129.5|127.5|129.5|127.5|0
1634173970000|2021-10-14 01:12:50|129.26|127.26|129.5|127.5|129.5|127.5|129.26|127.26|0
1634173980000|2021-10-14 01:13:00|129.75|127.75|129.62|127.62|129.75|127.75|129.5|127.5|0
1634173990000|2021-10-14 01:13:10|129.75|127.75|129.62|127.62|129.75|127.75|129.5|127.5|0
1634174000000|2021-10-14 01:13:20|129.5|127.5|129.5|127.5|129.62|127.62|129.5|127.5|0
1634174010000|2021-10-14 01:13:30|129.75|127.75|129.62|127.62|129.75|127.75|129.62|127.62|0
1634174020000|2021-10-14 01:13:40|129.5|127.5|129.5|127.5|129.5|127.5|129.5|127.5|0
1634174070000|2021-10-14 01:14:30|129.75|127.75|129.5|127.5|129.75|127.75|129.5|127.5|0
1634174090000|2021-10-14 01:14:50|129.26|127.26|129.5|127.5|129.5|127.5|129.26|127.26|0
1634174110000|2021-10-14 01:15:10|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634174120000|2021-10-14 01:15:20|129.5|127.5|129.5|127.5|129.5|127.5|129.5|127.5|0
1634174140000|2021-10-14 01:15:40|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634174150000|2021-10-14 01:15:50|129.5|127.5|129.5|127.5|129.5|127.5|129.5|127.5|0
1634174160000|2021-10-14 01:16:00|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634174180000|2021-10-14 01:16:20|128.76|126.76|128.63|126.63|128.76|126.76|128.63|126.63|0
1634174190000|2021-10-14 01:16:30|128.76|126.76|128.52|126.52|128.76|126.76|128.52|126.52|0
1634174210000|2021-10-14 01:16:50|128.76|126.76|129.01|127.01|129.01|127.01|128.76|126.76|0
1634174220000|2021-10-14 01:17:00|128.76|126.76|128.88|126.88|129.01|127.01|128.76|126.76|0
1634174230000|2021-10-14 01:17:10|129.01|127.01|129.01|127.01|129.01|127.01|129.01|127.01|0
1634174240000|2021-10-14 01:17:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174260000|2021-10-14 01:17:40|129.01|127.01|128.76|126.76|129.01|127.01|128.76|126.76|0
1634174280000|2021-10-14 01:18:00|128.52|126.52|128.52|126.52|128.52|126.52|128.52|126.52|0
1634174290000|2021-10-14 01:18:10|128.63|126.63|128.76|126.76|128.76|126.76|128.63|126.63|0
1634174310000|2021-10-14 01:18:30|128.52|126.52|128.76|126.76|128.76|126.76|128.52|126.52|0
1634174320000|2021-10-14 01:18:40|128.52|126.52|128.52|126.52|128.52|126.52|128.52|126.52|0
1634174330000|2021-10-14 01:18:50|128.76|126.76|128.76|126.76|128.76|126.76|128.52|126.52|0
1634174350000|2021-10-14 01:19:10|129.01|127.01|129.01|127.01|129.01|127.01|129.01|127.01|0
1634174360000|2021-10-14 01:19:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174370000|2021-10-14 01:19:30|128.51|126.51|128.76|126.76|128.76|126.76|128.51|126.51|0
1634174380000|2021-10-14 01:19:40|129.01|127.01|129.01|127.01|129.01|127.01|128.76|126.76|0
1634174390000|2021-10-14 01:19:50|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174400000|2021-10-14 01:20:00|128.51|126.51|128.51|126.51|128.76|126.76|128.51|126.51|0
1634174410000|2021-10-14 01:20:10|128.63|126.63|128.76|126.76|128.76|126.76|128.51|126.51|0
1634174420000|2021-10-14 01:20:20|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634174470000|2021-10-14 01:21:10|128.76|126.76|128.51|126.51|128.76|126.76|128.51|126.51|0
1634174480000|2021-10-14 01:21:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174490000|2021-10-14 01:21:30|128.63|126.63|128.63|126.63|128.63|126.63|128.51|126.51|0
1634174500000|2021-10-14 01:21:40|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174510000|2021-10-14 01:21:50|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634174520000|2021-10-14 01:22:00|128.63|126.63|128.76|126.76|128.76|126.76|128.63|126.63|0
1634174550000|2021-10-14 01:22:30|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634174560000|2021-10-14 01:22:40|128.27|126.27|128.27|126.27|128.27|126.27|128.27|126.27|0
1634174580000|2021-10-14 01:23:00|128.51|126.51|128.27|126.27|128.51|126.51|128.27|126.27|0
1634174600000|2021-10-14 01:23:20|128.38|126.38|128.27|126.27|128.38|126.38|128.27|126.27|0
1634174610000|2021-10-14 01:23:30|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634174630000|2021-10-14 01:23:50|128.63|126.63|128.51|126.51|128.63|126.63|128.51|126.51|0
1634174650000|2021-10-14 01:24:10|128.27|126.27|128.27|126.27|128.27|126.27|128.27|126.27|0
1634174660000|2021-10-14 01:24:20|128.38|126.38|128.51|126.51|128.51|126.51|128.38|126.38|0
1634174670000|2021-10-14 01:24:30|128.76|126.76|128.63|126.63|128.76|126.76|128.63|126.63|0
1634174680000|2021-10-14 01:24:40|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634174690000|2021-10-14 01:24:50|128.38|126.38|128.51|126.51|128.51|126.51|128.38|126.38|0
1634174700000|2021-10-14 01:25:00|128.27|126.27|128.51|126.51|128.51|126.51|128.27|126.27|0
1634174710000|2021-10-14 01:25:10|128.63|126.63|128.63|126.63|128.63|126.63|128.63|126.63|0
1634174720000|2021-10-14 01:25:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174730000|2021-10-14 01:25:30|129|127|129|127|129|127|129|127|0
1634174740000|2021-10-14 01:25:40|128.76|126.76|129|127|129|127|128.76|126.76|0
1634174760000|2021-10-14 01:26:00|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174770000|2021-10-14 01:26:10|129|127|129|127|129|127|129|127|0
1634174780000|2021-10-14 01:26:20|128.76|126.76|128.51|126.51|128.76|126.76|128.51|126.51|0
1634174790000|2021-10-14 01:26:30|128.38|126.38|128.26|126.26|128.38|126.38|128.26|126.26|0
1634174820000|2021-10-14 01:27:00|128.38|126.38|128.51|126.51|128.51|126.51|128.38|126.38|0
1634174830000|2021-10-14 01:27:10|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174850000|2021-10-14 01:27:30|129|127|128.76|126.76|129|127|128.76|126.76|0
1634174860000|2021-10-14 01:27:40|129|127|129|127|129|127|129|127|0
1634174880000|2021-10-14 01:28:00|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174920000|2021-10-14 01:28:40|128.51|126.51|128.51|126.51|128.51|126.51|128.26|126.26|0
1634174960000|2021-10-14 01:29:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1634174980000|2021-10-14 01:29:40|129|127|129|127|129|127|129|127|0
1634174990000|2021-10-14 01:29:50|128.87|126.87|129|127|129|127|128.87|126.87|0
1634175000000|2021-10-14 01:30:00|128.76|126.76|129.25|127.25|129.25|127.25|128.76|126.76|0
1634175010000|2021-10-14 01:30:10|129.49|127.49|129.74|127.74|129.74|127.74|129.49|127.49|0
1634175030000|2021-10-14 01:30:30|129.49|127.49|129.74|127.74|129.74|127.74|129.49|127.49|0
1634175040000|2021-10-14 01:30:40|129.99|127.99|129.74|127.74|129.99|127.99|129.74|127.74|0
1634175050000|2021-10-14 01:30:50|129.99|127.99|129.74|127.74|129.99|127.99|129.74|127.74|0
1634175060000|2021-10-14 01:31:00|129.49|127.49|129.37|127.37|129.49|127.49|129.25|127.25|0
1634175070000|2021-10-14 01:31:10|129.25|127.25|129.25|127.25|129.25|127.25|129|127|0
1634175080000|2021-10-14 01:31:20|129.12|127.12|129|127|129.12|127.12|129|127|0
1634175100000|2021-10-14 01:31:40|128.75|126.75|128.51|126.51|128.75|126.75|128.51|126.51|0
1634175110000|2021-10-14 01:31:50|128.75|126.75|128.75|126.75|128.75|126.75|128.63|126.63|0
1634175120000|2021-10-14 01:32:00|128.63|126.63|128.51|126.51|128.63|126.63|128.51|126.51|0
1634175130000|2021-10-14 01:32:10|128.63|126.63|128.75|126.75|128.75|126.75|128.63|126.63|0
1634175140000|2021-10-14 01:32:20|128.51|126.51|128.75|126.75|128.75|126.75|128.51|126.51|0
1634175150000|2021-10-14 01:32:30|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1634175160000|2021-10-14 01:32:40|129|127|128.75|126.75|129|127|128.75|126.75|0
1634175170000|2021-10-14 01:32:50|128.63|126.63|128.51|126.51|128.75|126.75|128.51|126.51|0
1634175190000|2021-10-14 01:33:10|128.63|126.63|128.75|126.75|128.75|126.75|128.63|126.63|0
1634175200000|2021-10-14 01:33:20|129|127|129|127|129|127|129|127|0
1634175210000|2021-10-14 01:33:30|129.25|127.25|129.25|127.25|129.25|127.25|129.25|127.25|0
1634175230000|2021-10-14 01:33:50|129.36|127.36|129.74|127.74|129.74|127.74|129.36|127.36|0
1634175250000|2021-10-14 01:34:10|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1634175260000|2021-10-14 01:34:20|130.1|128.1|129.98|127.98|130.1|128.1|129.98|127.98|0
1634175270000|2021-10-14 01:34:30|129.74|127.74|129.98|127.98|129.98|127.98|129.74|127.74|0
1634175280000|2021-10-14 01:34:40|129.74|127.74|129.98|127.98|129.98|127.98|129.74|127.74|0
1634175290000|2021-10-14 01:34:50|129.74|127.74|129.98|127.98|129.98|127.98|129.74|127.74|0
1634175300000|2021-10-14 01:35:00|130.23|128.23|130.1|128.1|130.23|128.23|130.1|128.1|0
1634175310000|2021-10-14 01:35:10|129.98|127.98|130.23|128.23|130.23|128.23|129.98|127.98|0
1634175320000|2021-10-14 01:35:20|129.98|127.98|130.23|128.23|130.48|128.48|129.98|127.98|0
1634175340000|2021-10-14 01:35:40|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1634175360000|2021-10-14 01:36:00|130.1|128.1|129.98|127.98|130.23|128.23|129.98|127.98|0
1634175370000|2021-10-14 01:36:10|130.23|128.23|129.98|127.98|130.23|128.23|129.98|127.98|0
1634175380000|2021-10-14 01:36:20|129.74|127.74|129.74|127.74|129.74|127.74|129.74|127.74|0
1634175390000|2021-10-14 01:36:30|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1634175410000|2021-10-14 01:36:50|129.74|127.74|129.74|127.74|129.74|127.74|129.74|127.74|0
1634175420000|2021-10-14 01:37:00|129.98|127.98|130.23|128.23|130.23|128.23|129.98|127.98|0
1634175430000|2021-10-14 01:37:10|129.98|127.98|129.74|127.74|129.98|127.98|129.74|127.74|0
1634175440000|2021-10-14 01:37:20|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1634175450000|2021-10-14 01:37:30|129.85|127.85|129.98|127.98|129.98|127.98|129.85|127.85|0
1634175470000|2021-10-14 01:37:50|129.85|127.85|129.98|127.98|129.98|127.98|129.85|127.85|0
1634175490000|2021-10-14 01:38:10|130.23|128.23|130.23|128.23|130.23|128.23|129.98|127.98|0
1634175500000|2021-10-14 01:38:20|129.98|127.98|129.98|127.98|130.23|128.23|129.74|127.74|0
1634175510000|2021-10-14 01:38:30|129.74|127.74|129.74|127.74|129.74|127.74|129.74|127.74|0
1634175520000|2021-10-14 01:38:40|129.98|127.98|129.74|127.74|129.98|127.98|129.74|127.74|0
1634175570000|2021-10-14 01:39:30|129.49|127.49|129.49|127.49|129.49|127.49|129.49|127.49|0
1634175580000|2021-10-14 01:39:40|129.24|127.24|129.49|127.49|129.49|127.49|129.24|127.24|0
1634175600000|2021-10-14 01:40:00|129.24|127.24|129.24|127.24|129.24|127.24|129|127|0
1634175610000|2021-10-14 01:40:10|129.11|127.11|129|127|129.24|127.24|129|127|0
1634175620000|2021-10-14 01:40:20|129.24|127.24|129.24|127.24|129.24|127.24|129.24|127.24|0
1634175680000|2021-10-14 01:41:20|129|127|129|127|129|127|129|127|0
1634175690000|2021-10-14 01:41:30|129.24|127.24|129|127|129.24|127.24|129|127|0
1634175700000|2021-10-14 01:41:40|128.75|126.75|128.26|126.26|128.75|126.75|128.26|126.26|0
1634175720000|2021-10-14 01:42:00|128.01|126.01|128.5|126.5|128.5|126.5|128.01|126.01|0
1634175730000|2021-10-14 01:42:10|128.26|126.26|128.26|126.26|128.26|126.26|128.26|126.26|0
1634175740000|2021-10-14 01:42:20|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1634175750000|2021-10-14 01:42:30|128.26|126.26|128.5|126.5|128.5|126.5|128.26|126.26|0
1634175760000|2021-10-14 01:42:40|128.26|126.26|128.26|126.26|128.26|126.26|128.26|126.26|0
1634175770000|2021-10-14 01:42:50|128.01|126.01|128.26|126.26|128.26|126.26|128.01|126.01|0
1634175780000|2021-10-14 01:43:00|128.01|126.01|128.01|126.01|128.26|126.26|128.01|126.01|0
1634175790000|2021-10-14 01:43:10|127.76|125.76|127.52|125.52|127.76|125.76|127.52|125.52|0
1634175800000|2021-10-14 01:43:20|127.64|125.64|127.52|125.52|127.64|125.64|127.52|125.52|0
1634175810000|2021-10-14 01:43:30|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634175820000|2021-10-14 01:43:40|127.64|125.64|127.64|125.64|127.64|125.64|127.64|125.64|0
1634175830000|2021-10-14 01:43:50|127.76|125.76|128.01|126.01|128.01|126.01|127.76|125.76|0
1634175840000|2021-10-14 01:44:00|127.76|125.76|128.01|126.01|128.01|126.01|127.76|125.76|0
1634175850000|2021-10-14 01:44:10|128.5|126.5|128.5|126.5|128.5|126.5|128.26|126.26|0
1634175880000|2021-10-14 01:44:40|128.26|126.26|128.26|126.26|128.26|126.26|128.26|126.26|0
1634175890000|2021-10-14 01:44:50|128.01|126.01|128.26|126.26|128.26|126.26|128.01|126.01|0
1634175900000|2021-10-14 01:45:00|128.01|126.01|128.26|126.26|128.26|126.26|127.76|125.76|0
1634175910000|2021-10-14 01:45:10|128.5|126.5|128.25|126.25|128.5|126.5|128.25|126.25|0
1634175920000|2021-10-14 01:45:20|128.01|126.01|128.01|126.01|128.01|126.01|128.01|126.01|0
1634175930000|2021-10-14 01:45:30|127.76|125.76|128.01|126.01|128.01|126.01|127.76|125.76|0
1634175950000|2021-10-14 01:45:50|128.25|126.25|128.25|126.25|128.25|126.25|128.25|126.25|0
1634175960000|2021-10-14 01:46:00|128.01|126.01|127.88|125.88|128.01|126.01|127.76|125.76|0
1634175970000|2021-10-14 01:46:10|128.01|126.01|128.25|126.25|128.25|126.25|128.01|126.01|0
1634175990000|2021-10-14 01:46:30|128.01|126.01|128.01|126.01|128.01|126.01|128.01|126.01|0
1634176000000|2021-10-14 01:46:40|128.25|126.25|128.25|126.25|128.25|126.25|128.25|126.25|0
1634176010000|2021-10-14 01:46:50|128.5|126.5|128.25|126.25|128.5|126.5|128.25|126.25|0
1634176020000|2021-10-14 01:47:00|128.01|126.01|128.01|126.01|128.01|126.01|128.01|126.01|0
1634176030000|2021-10-14 01:47:10|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176070000|2021-10-14 01:47:50|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1634176080000|2021-10-14 01:48:00|127.51|125.51|127.51|125.51|127.51|125.51|127.51|125.51|0
1634176100000|2021-10-14 01:48:20|127.27|125.27|127.51|125.51|127.51|125.51|127.27|125.27|0
1634176110000|2021-10-14 01:48:30|127.76|125.76|127.51|125.51|127.76|125.76|127.51|125.51|0
1634176160000|2021-10-14 01:49:20|127.39|125.39|127.51|125.51|127.51|125.51|127.39|125.39|0
1634176170000|2021-10-14 01:49:30|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176180000|2021-10-14 01:49:40|128.01|126.01|127.76|125.76|128.01|126.01|127.76|125.76|0
1634176190000|2021-10-14 01:49:50|127.88|125.88|127.88|125.88|128.01|126.01|127.76|125.76|0
1634176200000|2021-10-14 01:50:00|127.76|125.76|127.63|125.63|127.76|125.76|127.63|125.63|0
1634176210000|2021-10-14 01:50:10|127.76|125.76|127.63|125.63|127.76|125.76|127.51|125.51|0
1634176220000|2021-10-14 01:50:20|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176240000|2021-10-14 01:50:40|128.01|126.01|128.01|126.01|128.01|126.01|128.01|126.01|0
1634176250000|2021-10-14 01:50:50|128.25|126.25|128.01|126.01|128.25|126.25|128.01|126.01|0
1634176260000|2021-10-14 01:51:00|128.12|126.12|128.25|126.25|128.25|126.25|128.12|126.12|0
1634176270000|2021-10-14 01:51:10|128.12|126.12|127.76|125.76|128.12|126.12|127.76|125.76|0
1634176280000|2021-10-14 01:51:20|128.01|126.01|127.88|125.88|128.01|126.01|127.76|125.76|0
1634176290000|2021-10-14 01:51:30|128.01|126.01|128.01|126.01|128.01|126.01|128.01|126.01|0
1634176320000|2021-10-14 01:52:00|127.76|125.76|127.51|125.51|127.76|125.76|127.51|125.51|0
1634176330000|2021-10-14 01:52:10|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176340000|2021-10-14 01:52:20|127.63|125.63|127.51|125.51|127.63|125.63|127.51|125.51|0
1634176350000|2021-10-14 01:52:30|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176360000|2021-10-14 01:52:40|127.63|125.63|127.76|125.76|127.76|125.76|127.63|125.63|0
1634176380000|2021-10-14 01:53:00|127.51|125.51|127.51|125.51|127.51|125.51|127.51|125.51|0
1634176390000|2021-10-14 01:53:10|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176420000|2021-10-14 01:53:40|128|126|128|126|128|126|128|126|0
1634176430000|2021-10-14 01:53:50|128.25|126.25|128|126|128.25|126.25|128|126|0
1634176480000|2021-10-14 01:54:40|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176500000|2021-10-14 01:55:00|127.51|125.51|127.51|125.51|127.51|125.51|127.51|125.51|0
1634176510000|2021-10-14 01:55:10|127.27|125.27|127.76|125.76|127.76|125.76|127.27|125.27|0
1634176520000|2021-10-14 01:55:20|127.88|125.88|127.88|125.88|128|126|127.88|125.88|0
1634176530000|2021-10-14 01:55:30|128|126|128|126|128|126|128|126|0
1634176550000|2021-10-14 01:55:50|128.25|126.25|128|126|128.25|126.25|128|126|0
1634176560000|2021-10-14 01:56:00|128.25|126.25|128|126|128.25|126.25|128|126|0
1634176570000|2021-10-14 01:56:10|128.25|126.25|128.25|126.25|128.5|126.5|128.25|126.25|0
1634176580000|2021-10-14 01:56:20|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1634176590000|2021-10-14 01:56:30|128.61|126.61|128.25|126.25|128.61|126.61|128.25|126.25|0
1634176600000|2021-10-14 01:56:40|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1634176610000|2021-10-14 01:56:50|128.49|126.49|128.49|126.49|128.49|126.49|128.49|126.49|0
1634176620000|2021-10-14 01:57:00|128.25|126.25|128.37|126.37|128.37|126.37|128.25|126.25|0
1634176630000|2021-10-14 01:57:10|128.25|126.25|128.25|126.25|128.49|126.49|128.25|126.25|0
1634176640000|2021-10-14 01:57:20|128|126|128|126|128|126|127.87|125.87|0
1634176660000|2021-10-14 01:57:40|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1634176670000|2021-10-14 01:57:50|128|126|127.76|125.76|128|126|127.76|125.76|0
1634176680000|2021-10-14 01:58:00|127.51|125.51|127.51|125.51|127.51|125.51|127.51|125.51|0
1634176690000|2021-10-14 01:58:10|127.26|125.26|127.02|125.02|127.26|125.26|127.02|125.02|0
1634176700000|2021-10-14 01:58:20|126.89|124.89|126.77|124.77|126.89|124.89|126.77|124.77|0
1634176710000|2021-10-14 01:58:30|127.02|125.02|127.02|125.02|127.02|125.02|127.02|125.02|0
1634176720000|2021-10-14 01:58:40|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634176730000|2021-10-14 01:58:50|126.52|124.52|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176740000|2021-10-14 01:59:00|126.52|124.52|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176750000|2021-10-14 01:59:10|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1634176790000|2021-10-14 01:59:50|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634176800000|2021-10-14 02:00:00|126.52|124.52|126.52|124.52|126.52|124.52|126.28|124.28|0
1634176810000|2021-10-14 02:00:10|126.28|124.28|126.28|124.28|126.28|124.28|126.28|124.28|0
1634176820000|2021-10-14 02:00:20|126.52|124.52|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176830000|2021-10-14 02:00:30|126.52|124.52|126.52|124.52|126.52|124.52|126.28|124.28|0
1634176840000|2021-10-14 02:00:40|126.28|124.28|126.28|124.28|126.28|124.28|126.28|124.28|0
1634176850000|2021-10-14 02:00:50|126.52|124.52|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176870000|2021-10-14 02:01:10|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1634176890000|2021-10-14 02:01:30|126.64|124.64|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176910000|2021-10-14 02:01:50|127.02|125.02|127.02|125.02|127.02|125.02|127.02|125.02|0
1634176920000|2021-10-14 02:02:00|126.77|124.77|126.77|124.77|126.77|124.77|126.52|124.52|0
1634176940000|2021-10-14 02:02:20|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1634176980000|2021-10-14 02:03:00|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634176990000|2021-10-14 02:03:10|126.89|124.89|127.01|125.01|127.01|125.01|126.89|124.89|0
1634177030000|2021-10-14 02:03:50|126.77|124.77|127.01|125.01|127.01|125.01|126.77|124.77|0
1634177040000|2021-10-14 02:04:00|126.77|124.77|127.01|125.01|127.01|125.01|126.77|124.77|0
1634177050000|2021-10-14 02:04:10|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634177070000|2021-10-14 02:04:30|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1634177080000|2021-10-14 02:04:40|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634177090000|2021-10-14 02:04:50|127.01|125.01|127.01|125.01|127.01|125.01|127.01|125.01|0
1634177100000|2021-10-14 02:05:00|126.77|124.77|126.52|124.52|126.77|124.77|126.52|124.52|0
1634177120000|2021-10-14 02:05:20|126.77|124.77|127.01|125.01|127.01|125.01|126.77|124.77|0
1634177130000|2021-10-14 02:05:30|126.77|124.77|127.01|125.01|127.01|125.01|126.77|124.77|0
1634177150000|2021-10-14 02:05:50|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1634177170000|2021-10-14 02:06:10|127.01|125.01|127.01|125.01|127.01|125.01|127.01|125.01|0
1634177190000|2021-10-14 02:06:30|127.26|125.26|127.26|125.26|127.26|125.26|127.26|125.26|0
1634177220000|2021-10-14 02:07:00|127.01|125.01|127.26|125.26|127.26|125.26|127.01|125.01|0
1634177240000|2021-10-14 02:07:20|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1634177270000|2021-10-14 02:07:50|127.75|125.75|127.75|125.75|127.75|125.75|127.62|125.62|0
1634177280000|2021-10-14 02:08:00|127.62|125.62|127.5|125.5|127.62|125.62|127.5|125.5|0
1634177290000|2021-10-14 02:08:10|127.62|125.62|127.75|125.75|127.75|125.75|127.62|125.62|0
1634177300000|2021-10-14 02:08:20|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1634177310000|2021-10-14 02:08:30|127.62|125.62|127.75|125.75|127.75|125.75|127.5|125.5|0
1634177330000|2021-10-14 02:08:50|128|126|128|126|128|126|128|126|0
1634177370000|2021-10-14 02:09:30|128.11|126.11|128.24|126.24|128.24|126.24|128.11|126.11|0
1634177390000|2021-10-14 02:09:50|128|126|128.24|126.24|128.24|126.24|128|126|0
1634177400000|2021-10-14 02:10:00|128|126|128|126|128|126|128|126|0
1634177420000|2021-10-14 02:10:20|127.75|125.75|127.75|125.75|127.75|125.75|127.75|125.75|0
1634177450000|2021-10-14 02:10:50|128|126|127.75|125.75|128|126|127.75|125.75|0
1634177470000|2021-10-14 02:11:10|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1634177480000|2021-10-14 02:11:20|127.75|125.75|127.75|125.75|127.75|125.75|127.75|125.75|0
1634177500000|2021-10-14 02:11:40|127.99|125.99|127.75|125.75|127.99|125.99|127.75|125.75|0
1634177510000|2021-10-14 02:11:50|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634177530000|2021-10-14 02:12:10|128.24|126.24|127.99|125.99|128.24|126.24|127.99|125.99|0
1634177540000|2021-10-14 02:12:20|128.11|126.11|127.99|125.99|128.11|126.11|127.99|125.99|0
1634177550000|2021-10-14 02:12:30|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177560000|2021-10-14 02:12:40|127.99|125.99|128.24|126.24|128.24|126.24|127.99|125.99|0
1634177580000|2021-10-14 02:13:00|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634177600000|2021-10-14 02:13:20|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177610000|2021-10-14 02:13:30|128.73|126.73|128.49|126.49|128.73|126.73|128.49|126.49|0
1634177620000|2021-10-14 02:13:40|128.6|126.6|128.6|126.6|128.6|126.6|128.6|126.6|0
1634177630000|2021-10-14 02:13:50|128.49|126.49|128.6|126.6|128.6|126.6|128.49|126.49|0
1634177640000|2021-10-14 02:14:00|128.49|126.49|128.24|126.24|128.49|126.49|128.24|126.24|0
1634177650000|2021-10-14 02:14:10|128.49|126.49|128.49|126.49|128.49|126.49|128.49|126.49|0
1634177660000|2021-10-14 02:14:20|128.6|126.6|128.49|126.49|128.6|126.6|128.49|126.49|0
1634177690000|2021-10-14 02:14:50|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177700000|2021-10-14 02:15:00|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634177720000|2021-10-14 02:15:20|127.75|125.75|127.75|125.75|127.75|125.75|127.75|125.75|0
1634177740000|2021-10-14 02:15:40|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634177750000|2021-10-14 02:15:50|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177760000|2021-10-14 02:16:00|128.11|126.11|128.11|126.11|128.11|126.11|128.11|126.11|0
1634177770000|2021-10-14 02:16:10|127.99|125.99|128.24|126.24|128.24|126.24|127.99|125.99|0
1634177790000|2021-10-14 02:16:30|128.36|126.36|128.48|126.48|128.48|126.48|128.36|126.36|0
1634177800000|2021-10-14 02:16:40|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177810000|2021-10-14 02:16:50|128.36|126.36|128.36|126.36|128.36|126.36|128.36|126.36|0
1634177820000|2021-10-14 02:17:00|128.24|126.24|128.24|126.24|128.36|126.36|128.24|126.24|0
1634177830000|2021-10-14 02:17:10|128.48|126.48|128.48|126.48|128.48|126.48|128.48|126.48|0
1634177850000|2021-10-14 02:17:30|128.24|126.24|128.36|126.36|128.36|126.36|128.24|126.24|0
1634177860000|2021-10-14 02:17:40|128.48|126.48|128.24|126.24|128.48|126.48|128.24|126.24|0
1634177870000|2021-10-14 02:17:50|128.36|126.36|128.48|126.48|128.48|126.48|128.36|126.36|0
1634177910000|2021-10-14 02:18:30|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634177930000|2021-10-14 02:18:50|127.99|125.99|128.24|126.24|128.24|126.24|127.99|125.99|0
1634177940000|2021-10-14 02:19:00|127.99|125.99|128.11|126.11|128.11|126.11|127.99|125.99|0
1634177950000|2021-10-14 02:19:10|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634178000000|2021-10-14 02:20:00|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634178020000|2021-10-14 02:20:20|127.86|125.86|127.74|125.74|127.86|125.86|127.74|125.74|0
1634178050000|2021-10-14 02:20:50|128.24|126.24|127.99|125.99|128.24|126.24|127.99|125.99|0
1634178060000|2021-10-14 02:21:00|128.11|126.11|128.11|126.11|128.24|126.24|128.11|126.11|0
1634178070000|2021-10-14 02:21:10|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634178080000|2021-10-14 02:21:20|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1634178120000|2021-10-14 02:22:00|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1634178130000|2021-10-14 02:22:10|128.11|126.11|128.24|126.24|128.24|126.24|128.11|126.11|0
1634178140000|2021-10-14 02:22:20|127.99|125.99|127.99|125.99|128.24|126.24|127.99|125.99|0
1634178150000|2021-10-14 02:22:30|128.24|126.24|127.99|125.99|128.24|126.24|127.99|125.99|0
1634178200000|2021-10-14 02:23:20|127.74|125.74|127.74|125.74|127.74|125.74|127.74|125.74|0
1634178220000|2021-10-14 02:23:40|127.61|125.61|127.5|125.5|127.74|125.74|127.5|125.5|0
1634178230000|2021-10-14 02:23:50|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1634178250000|2021-10-14 02:24:10|127|125|127|125|127|125|127|125|0
1634178280000|2021-10-14 02:24:40|127.12|125.12|127.25|125.25|127.25|125.25|127.12|125.12|0
1634178300000|2021-10-14 02:25:00|127|125|127|125|127|125|127|125|0
1634178310000|2021-10-14 02:25:10|127.25|125.25|127|125|127.25|125.25|127|125|0
1634178320000|2021-10-14 02:25:20|127.25|125.25|127|125|127.25|125.25|127|125|0
1634178330000|2021-10-14 02:25:30|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1634178340000|2021-10-14 02:25:40|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1634178350000|2021-10-14 02:25:50|126.63|124.63|126.76|124.76|126.76|124.76|126.63|124.63|0
1634178370000|2021-10-14 02:26:10|127|125|127|125|127|125|127|125|0
1634178380000|2021-10-14 02:26:20|126.76|124.76|127|125|127|125|126.76|124.76|0
1634178390000|2021-10-14 02:26:30|126.76|124.76|127|125|127|125|126.76|124.76|0
1634178410000|2021-10-14 02:26:50|127.25|125.25|127|125|127.25|125.25|127|125|0
1634178420000|2021-10-14 02:27:00|127.25|125.25|127.49|125.49|127.49|125.49|127.25|125.25|0
1634178430000|2021-10-14 02:27:10|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1634178440000|2021-10-14 02:27:20|127.49|125.49|127.49|125.49|127.49|125.49|127.49|125.49|0
1634178450000|2021-10-14 02:27:30|127.37|125.37|127.25|125.25|127.37|125.37|127.25|125.25|0
1634178470000|2021-10-14 02:27:50|127|125|127.12|125.12|127.12|125.12|127|125|0
1634178480000|2021-10-14 02:28:00|126.75|124.75|127|125|127|125|126.75|124.75|0
1634178490000|2021-10-14 02:28:10|126.87|124.87|127|125|127|125|126.87|124.87|0
1634178510000|2021-10-14 02:28:30|127.25|125.25|127|125|127.25|125.25|127|125|0
1634178520000|2021-10-14 02:28:40|127.12|125.12|127.25|125.25|127.25|125.25|127.12|125.12|0
1634178530000|2021-10-14 02:28:50|127|125|127|125|127|125|127|125|0
1634178540000|2021-10-14 02:29:00|126.75|124.75|126.75|124.75|127|125|126.75|124.75|0
1634178560000|2021-10-14 02:29:20|127|125|127|125|127|125|127|125|0
1634178590000|2021-10-14 02:29:50|126.75|124.75|126.75|124.75|126.87|124.87|126.75|124.75|0
1634178600000|2021-10-14 02:30:00|127|125|126.75|124.75|127|125|126.75|124.75|0
1634178610000|2021-10-14 02:30:10|126.87|124.87|127|125|127|125|126.87|124.87|0
1634178620000|2021-10-14 02:30:20|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1634178640000|2021-10-14 02:30:40|127.49|125.49|127.25|125.25|127.49|125.49|127.25|125.25|0
1634178650000|2021-10-14 02:30:50|127.12|125.12|127|125|127.25|125.25|127|125|0
1634178660000|2021-10-14 02:31:00|127.12|125.12|127|125|127.12|125.12|127|125|0
1634178670000|2021-10-14 02:31:10|127.12|125.12|127|125|127.12|125.12|127|125|0
1634178680000|2021-10-14 02:31:20|127.12|125.12|127|125|127.12|125.12|127|125|0
1634178690000|2021-10-14 02:31:30|126.75|124.75|126.75|124.75|127|125|126.75|124.75|0
1634178710000|2021-10-14 02:31:50|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1634178740000|2021-10-14 02:32:20|126.26|124.26|126.26|124.26|126.26|124.26|126.26|124.26|0
1634178770000|2021-10-14 02:32:50|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1634178780000|2021-10-14 02:33:00|126.26|124.26|126.26|124.26|126.26|124.26|126.26|124.26|0
1634178790000|2021-10-14 02:33:10|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1634178800000|2021-10-14 02:33:20|126.26|124.26|126.26|124.26|126.26|124.26|126.26|124.26|0
1634178810000|2021-10-14 02:33:30|126.38|124.38|126.51|124.51|126.51|124.51|126.26|124.26|0
1634178820000|2021-10-14 02:33:40|126.26|124.26|126.26|124.26|126.26|124.26|126.26|124.26|0
1634178830000|2021-10-14 02:33:50|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1634178840000|2021-10-14 02:34:00|126.26|124.26|126.26|124.26|126.38|124.38|126.26|124.26|0
1634178850000|2021-10-14 02:34:10|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1634178880000|2021-10-14 02:34:40|126.75|124.75|126.51|124.51|126.75|124.75|126.51|124.51|0
1634178890000|2021-10-14 02:34:50|126.5|124.5|126.5|124.5|126.62|124.62|126.5|124.5|0
1634178900000|2021-10-14 02:35:00|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1634178910000|2021-10-14 02:35:10|126.87|124.87|127|125|127|125|126.75|124.75|0
1634178920000|2021-10-14 02:35:20|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1634178930000|2021-10-14 02:35:30|127|125|127|125|127|125|127|125|0
1634178940000|2021-10-14 02:35:40|126.75|124.75|127|125|127|125|126.75|124.75|0
1634178990000|2021-10-14 02:36:30|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1634179000000|2021-10-14 02:36:40|127|125|127|125|127|125|126.75|124.75|0
1634179010000|2021-10-14 02:36:50|126.87|124.87|126.87|124.87|127|125|126.75|124.75|0
1634179020000|2021-10-14 02:37:00|127|125|127|125|127|125|126.87|124.87|0
1634179030000|2021-10-14 02:37:10|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1634179050000|2021-10-14 02:37:30|127|125|126.75|124.75|127|125|126.75|124.75|0
1634179060000|2021-10-14 02:37:40|126.87|124.87|127|125|127|125|126.75|124.75|0
1634179140000|2021-10-14 02:39:00|127.24|125.24|127|125|127.24|125.24|127|125|0
1634179150000|2021-10-14 02:39:10|127.24|125.24|126.99|124.99|127.24|125.24|126.99|124.99|0
1634179160000|2021-10-14 02:39:20|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1634179170000|2021-10-14 02:39:30|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1634179200000|2021-10-14 02:40:00|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1634179210000|2021-10-14 02:40:10|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1634179260000|2021-10-14 02:41:00|127.24|125.24|126.99|124.99|127.24|125.24|126.99|124.99|0
1634179340000|2021-10-14 02:42:20|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1634179380000|2021-10-14 02:43:00|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1634179390000|2021-10-14 02:43:10|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1634179400000|2021-10-14 02:43:20|127.49|125.49|127.49|125.49|127.49|125.49|127.49|125.49|0
1634179430000|2021-10-14 02:43:50|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1634179450000|2021-10-14 02:44:10|126.99|124.99|126.99|124.99|127.24|125.24|126.99|124.99|0
1634179460000|2021-10-14 02:44:20|127.24|125.24|126.99|124.99|127.24|125.24|126.99|124.99|0
1634179500000|2021-10-14 02:45:00|127.11|125.11|126.99|124.99|127.11|125.11|126.99|124.99|0
1634179510000|2021-10-14 02:45:10|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1634179570000|2021-10-14 02:46:10|127.36|125.36|127.36|125.36|127.36|125.36|127.36|125.36|0
1634179580000|2021-10-14 02:46:20|127.48|125.48|127.24|125.24|127.48|125.48|127.24|125.24|0
1634179620000|2021-10-14 02:47:00|127.48|125.48|127.73|125.73|127.73|125.73|127.48|125.48|0
1634179630000|2021-10-14 02:47:10|127.98|125.98|128.22|126.22|128.22|126.22|127.98|125.98|0
1634179670000|2021-10-14 02:47:50|128.34|126.34|128.47|126.47|128.47|126.47|128.22|126.22|0
1634179690000|2021-10-14 02:48:10|128.22|126.22|128.22|126.22|128.22|126.22|128.22|126.22|0
1634179700000|2021-10-14 02:48:20|127.98|125.98|128.22|126.22|128.22|126.22|127.98|125.98|0
1634179710000|2021-10-14 02:48:30|128.47|126.47|128.47|126.47|128.47|126.47|128.47|126.47|0
1634179740000|2021-10-14 02:49:00|128.71|126.71|128.47|126.47|128.71|126.71|128.47|126.47|0
1634179750000|2021-10-14 02:49:10|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634179790000|2021-10-14 02:49:50|128.47|126.47|128.47|126.47|128.47|126.47|128.47|126.47|0
1634179800000|2021-10-14 02:50:00|128.71|126.71|128.71|126.71|128.71|126.71|128.47|126.47|0
1634179810000|2021-10-14 02:50:10|128.59|126.59|128.47|126.47|128.71|126.71|128.47|126.47|0
1634179820000|2021-10-14 02:50:20|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634179870000|2021-10-14 02:51:10|128.47|126.47|128.47|126.47|128.47|126.47|128.47|126.47|0
1634179880000|2021-10-14 02:51:20|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634179890000|2021-10-14 02:51:30|128.47|126.47|128.47|126.47|128.71|126.71|128.47|126.47|0
1634179900000|2021-10-14 02:51:40|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634179940000|2021-10-14 02:52:20|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1634179960000|2021-10-14 02:52:40|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1634179970000|2021-10-14 02:52:50|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1634179980000|2021-10-14 02:53:00|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1634179990000|2021-10-14 02:53:10|129.32|127.32|129.45|127.45|129.45|127.45|129.32|127.32|0
1634180010000|2021-10-14 02:53:30|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1634180020000|2021-10-14 02:53:40|129.45|127.45|129.45|127.45|129.45|127.45|129.45|127.45|0
1634180030000|2021-10-14 02:53:50|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1634180050000|2021-10-14 02:54:10|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1634180060000|2021-10-14 02:54:20|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1634180070000|2021-10-14 02:54:30|128.96|126.96|128.96|126.96|129.08|127.08|128.96|126.96|0
1634180100000|2021-10-14 02:55:00|128.71|126.71|128.96|126.96|128.96|126.96|128.71|126.71|0
1634180140000|2021-10-14 02:55:40|128.71|126.71|128.71|126.71|128.83|126.83|128.71|126.71|0
1634180150000|2021-10-14 02:55:50|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1634180170000|2021-10-14 02:56:10|128.71|126.71|128.96|126.96|128.96|126.96|128.71|126.71|0
1634180180000|2021-10-14 02:56:20|128.83|126.83|128.71|126.71|128.83|126.83|128.71|126.71|0
1634180290000|2021-10-14 02:58:10|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180300000|2021-10-14 02:58:20|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634180330000|2021-10-14 02:58:50|128.96|126.96|128.71|126.71|128.96|126.96|128.71|126.71|0
1634180340000|2021-10-14 02:59:00|128.96|126.96|128.71|126.71|128.96|126.96|128.71|126.71|0
1634180350000|2021-10-14 02:59:10|128.83|126.83|128.71|126.71|128.83|126.83|128.71|126.71|0
1634180360000|2021-10-14 02:59:20|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180380000|2021-10-14 02:59:40|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634180390000|2021-10-14 02:59:50|128.46|126.46|128.96|126.96|128.96|126.96|128.46|126.46|0
1634180400000|2021-10-14 03:00:00|128.83|126.83|128.71|126.71|128.83|126.83|128.71|126.71|0
1634180450000|2021-10-14 03:00:50|128.46|126.46|128.71|126.71|128.71|126.71|128.46|126.46|0
1634180460000|2021-10-14 03:01:00|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1634180470000|2021-10-14 03:01:10|128.83|126.83|128.96|126.96|128.96|126.96|128.83|126.83|0
1634180510000|2021-10-14 03:01:50|128.83|126.83|128.71|126.71|128.96|126.96|128.71|126.71|0
1634180530000|2021-10-14 03:02:10|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180570000|2021-10-14 03:02:50|128.21|126.21|128.21|126.21|128.21|126.21|128.21|126.21|0
1634180620000|2021-10-14 03:03:40|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180670000|2021-10-14 03:04:30|128.33|126.33|128.33|126.33|128.33|126.33|128.33|126.33|0
1634180680000|2021-10-14 03:04:40|128.21|126.21|128.46|126.46|128.46|126.46|128.21|126.21|0
1634180720000|2021-10-14 03:05:20|128.33|126.33|128.21|126.21|128.33|126.33|128.21|126.21|0
1634180760000|2021-10-14 03:06:00|127.97|125.97|127.97|125.97|127.97|125.97|127.97|125.97|0
1634180790000|2021-10-14 03:06:30|127.72|125.72|127.97|125.97|127.97|125.97|127.72|125.72|0
1634180830000|2021-10-14 03:07:10|128.71|126.71|128.71|126.71|128.71|126.71|128.71|126.71|0
1634180840000|2021-10-14 03:07:20|128.58|126.58|128.46|126.46|128.71|126.71|128.46|126.46|0
1634180850000|2021-10-14 03:07:30|128.21|126.21|128.21|126.21|128.21|126.21|128.21|126.21|0
1634180870000|2021-10-14 03:07:50|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180880000|2021-10-14 03:08:00|128.33|126.33|128.46|126.46|128.46|126.46|128.33|126.33|0
1634180900000|2021-10-14 03:08:20|128.71|126.71|128.58|126.58|128.71|126.71|128.58|126.58|0
1634180910000|2021-10-14 03:08:30|128.71|126.71|128.46|126.46|128.71|126.71|128.46|126.46|0
1634180940000|2021-10-14 03:09:00|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1634180970000|2021-10-14 03:09:30|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634180980000|2021-10-14 03:09:40|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1634181000000|2021-10-14 03:10:00|128.95|126.95|128.95|126.95|128.95|126.95|128.95|126.95|0
1634181010000|2021-10-14 03:10:10|129.2|127.2|129.2|127.2|129.2|127.2|129.2|127.2|0
1634181020000|2021-10-14 03:10:20|128.95|126.95|128.95|126.95|128.95|126.95|128.95|126.95|0
1634181050000|2021-10-14 03:10:50|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1634181060000|2021-10-14 03:11:00|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634181100000|2021-10-14 03:11:40|128.21|126.21|128.21|126.21|128.21|126.21|128.21|126.21|0
1634181110000|2021-10-14 03:11:50|128.08|126.08|127.96|125.96|128.08|126.08|127.96|125.96|0
1634181120000|2021-10-14 03:12:00|128.21|126.21|128.21|126.21|128.21|126.21|128.21|126.21|0
1634181130000|2021-10-14 03:12:10|127.96|125.96|127.96|125.96|127.96|125.96|127.96|125.96|0
1634181140000|2021-10-14 03:12:20|128.21|126.21|128.08|126.08|128.21|126.21|128.08|126.08|0
1634181150000|2021-10-14 03:12:30|128.21|126.21|127.96|125.96|128.21|126.21|127.96|125.96|0
1634181160000|2021-10-14 03:12:40|127.84|125.84|127.96|125.96|127.96|125.96|127.72|125.72|0
1634181180000|2021-10-14 03:13:00|128.21|126.21|128.46|126.46|128.46|126.46|128.21|126.21|0
1634181200000|2021-10-14 03:13:20|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1634181210000|2021-10-14 03:13:30|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1634181220000|2021-10-14 03:13:40|128.57|126.57|128.46|126.46|128.57|126.57|128.46|126.46|0
1634181240000|2021-10-14 03:14:00|128.7|126.7|128.46|126.46|128.7|126.7|128.46|126.46|0
1634181270000|2021-10-14 03:14:30|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1634181280000|2021-10-14 03:14:40|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1634181290000|2021-10-14 03:14:50|128.7|126.7|128.95|126.95|128.95|126.95|128.7|126.7|0
1634181300000|2021-10-14 03:15:00|128.7|126.7|128.95|126.95|128.95|126.95|128.7|126.7|0
1634181310000|2021-10-14 03:15:10|129.07|127.07|129.2|127.2|129.2|127.2|129.07|127.07|0
1634181320000|2021-10-14 03:15:20|129.44|127.44|129.2|127.2|129.44|127.44|129.2|127.2|0
1634181350000|2021-10-14 03:15:50|128.95|126.95|128.95|126.95|128.95|126.95|128.95|126.95|0
1634181370000|2021-10-14 03:16:10|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1634181390000|2021-10-14 03:16:30|129.69|127.69|129.69|127.69|129.69|127.69|129.69|127.69|0
1634181410000|2021-10-14 03:16:50|129.44|127.44|129.69|127.69|129.69|127.69|129.44|127.44|0
1634181420000|2021-10-14 03:17:00|129.56|127.56|129.44|127.44|129.56|127.56|129.44|127.44|0
1634181430000|2021-10-14 03:17:10|129.19|127.19|129.19|127.19|129.19|127.19|129.19|127.19|0
1634181440000|2021-10-14 03:17:20|129.07|127.07|129.19|127.19|129.19|127.19|129.07|127.07|0
1634181450000|2021-10-14 03:17:30|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1634181460000|2021-10-14 03:17:40|129.31|127.31|129.31|127.31|129.44|127.44|129.31|127.31|0
1634181470000|2021-10-14 03:17:50|129.19|127.19|129.31|127.31|129.31|127.31|129.19|127.19|0
1634181480000|2021-10-14 03:18:00|129.19|127.19|129.69|127.69|129.69|127.69|129.19|127.19|0
1634181490000|2021-10-14 03:18:10|129.93|127.93|129.69|127.69|129.93|127.93|129.69|127.69|0
1634181530000|2021-10-14 03:18:50|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1634181540000|2021-10-14 03:19:00|129.69|127.69|129.56|127.56|129.69|127.69|129.56|127.56|0
1634181550000|2021-10-14 03:19:10|129.69|127.69|129.69|127.69|129.69|127.69|129.69|127.69|0
1634181570000|2021-10-14 03:19:30|129.93|127.93|130.18|128.18|130.18|128.18|129.93|127.93|0
1634181580000|2021-10-14 03:19:40|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1634181590000|2021-10-14 03:19:50|130.18|128.18|130.18|128.18|130.18|128.18|130.18|128.18|0
1634181600000|2021-10-14 03:20:00|130.05|128.05|130.18|128.18|130.18|128.18|129.93|127.93|0
1634181610000|2021-10-14 03:20:10|130.43|128.43|130.18|128.18|130.43|128.43|130.18|128.18|0
1634181620000|2021-10-14 03:20:20|129.93|127.93|130.05|128.05|130.05|128.05|129.93|127.93|0
1634181630000|2021-10-14 03:20:30|130.18|128.18|129.93|127.93|130.18|128.18|129.93|127.93|0
1634181650000|2021-10-14 03:20:50|129.8|127.8|129.93|127.93|129.93|127.93|129.8|127.8|0
1634181660000|2021-10-14 03:21:00|129.69|127.69|129.44|127.44|129.69|127.69|129.44|127.44|0
1634181700000|2021-10-14 03:21:40|129.69|127.69|129.69|127.69|129.69|127.69|129.44|127.44|0
1634181770000|2021-10-14 03:22:50|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1634181790000|2021-10-14 03:23:10|130.05|128.05|130.18|128.18|130.18|128.18|130.05|128.05|0
1634181800000|2021-10-14 03:23:20|130.43|128.43|130.43|128.43|130.43|128.43|130.43|128.43|0
1634181810000|2021-10-14 03:23:30|130.18|128.18|130.18|128.18|130.18|128.18|130.18|128.18|0
1634181870000|2021-10-14 03:24:30|130.43|128.43|130.18|128.18|130.43|128.43|130.18|128.18|0
1634181890000|2021-10-14 03:24:50|130.3|128.3|130.3|128.3|130.3|128.3|130.3|128.3|0
1634181900000|2021-10-14 03:25:00|130.18|128.18|130.18|128.18|130.18|128.18|130.18|128.18|0
1634181930000|2021-10-14 03:25:30|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1634181960000|2021-10-14 03:26:00|130.18|128.18|130.18|128.18|130.18|128.18|130.18|128.18|0
1634181970000|2021-10-14 03:26:10|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1634181990000|2021-10-14 03:26:30|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1634182000000|2021-10-14 03:26:40|129.44|127.44|129.68|127.68|129.68|127.68|129.44|127.44|0
1634182020000|2021-10-14 03:27:00|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1634182030000|2021-10-14 03:27:10|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1634182050000|2021-10-14 03:27:30|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1634182110000|2021-10-14 03:28:30|129.19|127.19|129.19|127.19|129.19|127.19|129.19|127.19|0
1634182120000|2021-10-14 03:28:40|129.44|127.44|129.68|127.68|129.68|127.68|129.44|127.44|0
1634182130000|2021-10-14 03:28:50|129.55|127.55|129.44|127.44|129.55|127.55|129.44|127.44|0
1634182140000|2021-10-14 03:29:00|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1634182150000|2021-10-14 03:29:10|129.55|127.55|129.55|127.55|129.55|127.55|129.55|127.55|0
1634182160000|2021-10-14 03:29:20|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1634182180000|2021-10-14 03:29:40|129.19|127.19|129.44|127.44|129.44|127.44|129.19|127.19|0
1634182200000|2021-10-14 03:30:00|129.31|127.31|129.19|127.19|129.44|127.44|129.19|127.19|0
1634182210000|2021-10-14 03:30:10|128.94|126.94|128.94|126.94|128.94|126.94|128.94|126.94|0
1634182230000|2021-10-14 03:30:30|129.06|127.06|129.06|127.06|129.06|127.06|129.06|127.06|0
1634182240000|2021-10-14 03:30:40|128.94|126.94|128.94|126.94|128.94|126.94|128.69|126.69|0
1634182270000|2021-10-14 03:31:10|129.06|127.06|129.19|127.19|129.19|127.19|129.06|127.06|0
1634182280000|2021-10-14 03:31:20|128.94|126.94|128.94|126.94|128.94|126.94|128.94|126.94|0
1634182300000|2021-10-14 03:31:40|128.81|126.81|128.69|126.69|128.81|126.81|128.69|126.69|0
1634182310000|2021-10-14 03:31:50|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182320000|2021-10-14 03:32:00|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1634182330000|2021-10-14 03:32:10|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182340000|2021-10-14 03:32:20|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1634182360000|2021-10-14 03:32:40|128.45|126.45|128.32|126.32|128.45|126.45|128.32|126.32|0
1634182370000|2021-10-14 03:32:50|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182400000|2021-10-14 03:33:20|128.2|126.2|128.45|126.45|128.45|126.45|128.2|126.2|0
1634182460000|2021-10-14 03:34:20|128.69|126.69|128.45|126.45|128.69|126.69|128.45|126.45|0
1634182470000|2021-10-14 03:34:30|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1634182480000|2021-10-14 03:34:40|128.94|126.94|128.69|126.69|128.94|126.94|128.69|126.69|0
1634182490000|2021-10-14 03:34:50|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182500000|2021-10-14 03:35:00|128.2|126.2|128.45|126.45|128.45|126.45|128.2|126.2|0
1634182510000|2021-10-14 03:35:10|128.32|126.32|128.45|126.45|128.45|126.45|128.2|126.2|0
1634182520000|2021-10-14 03:35:20|128.2|126.2|128.32|126.32|128.32|126.32|128.2|126.2|0
1634182530000|2021-10-14 03:35:30|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182540000|2021-10-14 03:35:40|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1634182560000|2021-10-14 03:36:00|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1634182580000|2021-10-14 03:36:20|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1634182590000|2021-10-14 03:36:30|128.45|126.45|128.44|126.44|128.45|126.45|128.44|126.44|0
1634182640000|2021-10-14 03:37:20|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1634182650000|2021-10-14 03:37:30|128.44|126.44|128.44|126.44|128.44|126.44|128.32|126.32|0
1634182660000|2021-10-14 03:37:40|128.32|126.32|128.2|126.2|128.32|126.32|128.2|126.2|0
1634182680000|2021-10-14 03:38:00|128.44|126.44|128.44|126.44|128.44|126.44|128.44|126.44|0
1634182720000|2021-10-14 03:38:40|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1634182740000|2021-10-14 03:39:00|128.94|126.94|128.94|126.94|128.94|126.94|128.69|126.69|0
1634182750000|2021-10-14 03:39:10|128.69|126.69|128.81|126.81|128.81|126.81|128.69|126.69|0
1634182760000|2021-10-14 03:39:20|128.94|126.94|128.94|126.94|128.94|126.94|128.94|126.94|0
1634182770000|2021-10-14 03:39:30|129.06|127.06|128.94|126.94|129.06|127.06|128.94|126.94|0
1634182800000|2021-10-14 03:40:00|129.18|127.18|129.18|127.18|129.18|127.18|129.18|127.18|0
1634182810000|2021-10-14 03:40:10|128.94|126.94|128.94|126.94|128.94|126.94|128.94|126.94|0
1634182830000|2021-10-14 03:40:30|129.18|127.18|129.18|127.18|129.18|127.18|129.18|127.18|0
1634182850000|2021-10-14 03:40:50|129.05|127.05|129.05|127.05|129.05|127.05|129.05|127.05|0
1634182860000|2021-10-14 03:41:00|128.94|126.94|129.05|127.05|129.05|127.05|128.94|126.94|0
1634182870000|2021-10-14 03:41:10|128.94|126.94|128.94|126.94|128.94|126.94|128.94|126.94|0
1634182880000|2021-10-14 03:41:20|129.05|127.05|128.94|126.94|129.05|127.05|128.94|126.94|0
1634182890000|2021-10-14 03:41:30|129.05|127.05|129.18|127.18|129.18|127.18|129.05|127.05|0
1634182910000|2021-10-14 03:41:50|129.3|127.3|129.43|127.43|129.43|127.43|129.18|127.18|0
1634182920000|2021-10-14 03:42:00|129.18|127.18|129.43|127.43|129.43|127.43|129.18|127.18|0
1634182940000|2021-10-14 03:42:20|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1634182960000|2021-10-14 03:42:40|129.43|127.43|129.55|127.55|129.55|127.55|129.43|127.43|0
1634182970000|2021-10-14 03:42:50|129.68|127.68|129.79|127.79|129.92|127.92|129.68|127.68|0
1634182980000|2021-10-14 03:43:00|129.68|127.68|129.92|127.92|129.92|127.92|129.68|127.68|0
1634182990000|2021-10-14 03:43:10|130.04|128.04|130.04|128.04|130.04|128.04|130.04|128.04|0
1634183000000|2021-10-14 03:43:20|129.92|127.92|130.17|128.17|130.17|128.17|129.92|127.92|0
1634183020000|2021-10-14 03:43:40|129.92|127.92|129.92|127.92|129.92|127.92|129.92|127.92|0
1634183030000|2021-10-14 03:43:50|130.17|128.17|130.17|128.17|130.17|128.17|130.17|128.17|0
1634183040000|2021-10-14 03:44:00|130.29|128.29|130.42|128.42|130.42|128.42|130.29|128.29|0
1634183070000|2021-10-14 03:44:30|130.66|128.66|130.42|128.42|130.66|128.66|130.42|128.42|0
1634183090000|2021-10-14 03:44:50|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634183110000|2021-10-14 03:45:10|131.4|129.4|131.9|129.9|131.9|129.9|131.4|129.4|0
1634183120000|2021-10-14 03:45:20|132.15|130.15|131.9|129.9|132.15|130.15|131.9|129.9|0
1634183130000|2021-10-14 03:45:30|132.15|130.15|131.9|129.9|132.15|130.15|131.9|129.9|0
1634183140000|2021-10-14 03:45:40|132.15|130.15|132.39|130.39|132.39|130.39|132.15|130.15|0
1634183150000|2021-10-14 03:45:50|132.15|130.15|132.15|130.15|132.15|130.15|132.15|130.15|0
1634183160000|2021-10-14 03:46:00|132.39|130.39|132.39|130.39|132.39|130.39|132.39|130.39|0
1634183170000|2021-10-14 03:46:10|132.15|130.15|132.39|130.39|132.39|130.39|132.15|130.15|0
1634183180000|2021-10-14 03:46:20|132.64|130.64|132.64|130.64|132.89|130.89|132.64|130.64|0
1634183190000|2021-10-14 03:46:30|132.39|130.39|132.39|130.39|132.39|130.39|132.39|130.39|0
1634183230000|2021-10-14 03:47:10|132.15|130.15|132.15|130.15|132.15|130.15|132.15|130.15|0
1634183250000|2021-10-14 03:47:30|131.9|129.9|131.9|129.9|132.15|130.15|131.9|129.9|0
1634183260000|2021-10-14 03:47:40|132.15|130.15|132.15|130.15|132.15|130.15|132.15|130.15|0
1634183290000|2021-10-14 03:48:10|131.9|129.9|131.9|129.9|131.9|129.9|131.9|129.9|0
1634183300000|2021-10-14 03:48:20|132.02|130.02|131.9|129.9|132.02|130.02|131.9|129.9|0
1634183330000|2021-10-14 03:48:50|132.15|130.15|131.9|129.9|132.15|130.15|131.9|129.9|0
1634183350000|2021-10-14 03:49:10|131.65|129.65|131.65|129.65|131.65|129.65|131.65|129.65|0
1634183380000|2021-10-14 03:49:40|131.4|129.4|131.4|129.4|131.4|129.4|131.4|129.4|0
1634183390000|2021-10-14 03:49:50|131.65|129.65|131.65|129.65|131.65|129.65|131.65|129.65|0
1634183420000|2021-10-14 03:50:20|131.4|129.4|131.4|129.4|131.4|129.4|131.4|129.4|0
1634183430000|2021-10-14 03:50:30|131.52|129.52|131.4|129.4|131.52|129.52|131.4|129.4|0
1634183440000|2021-10-14 03:50:40|131.65|129.65|131.4|129.4|131.65|129.65|131.4|129.4|0
1634183460000|2021-10-14 03:51:00|131.16|129.16|131.4|129.4|131.4|129.4|131.16|129.16|0
1634183470000|2021-10-14 03:51:10|131.16|129.16|131.16|129.16|131.16|129.16|131.16|129.16|0
1634183480000|2021-10-14 03:51:20|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1634183490000|2021-10-14 03:51:30|130.91|128.91|130.91|128.91|131.15|129.15|130.91|128.91|0
1634183500000|2021-10-14 03:51:40|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1634183510000|2021-10-14 03:51:50|131.03|129.03|130.91|128.91|131.03|129.03|130.91|128.91|0
1634183520000|2021-10-14 03:52:00|131.15|129.15|131.15|129.15|131.15|129.15|131.03|129.03|0
1634183530000|2021-10-14 03:52:10|130.91|128.91|131.15|129.15|131.15|129.15|130.91|128.91|0
1634183540000|2021-10-14 03:52:20|131.03|129.03|130.91|128.91|131.03|129.03|130.91|128.91|0
1634183560000|2021-10-14 03:52:40|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634183570000|2021-10-14 03:52:50|130.91|128.91|130.91|128.91|130.91|128.91|130.91|128.91|0
1634183580000|2021-10-14 03:53:00|131.15|129.15|131.15|129.15|131.15|129.15|131.03|129.03|0
1634183590000|2021-10-14 03:53:10|131.03|129.03|130.91|128.91|131.03|129.03|130.91|128.91|0
1634183610000|2021-10-14 03:53:30|131.15|129.15|131.15|129.15|131.15|129.15|131.15|129.15|0
1634183650000|2021-10-14 03:54:10|131.27|129.27|131.15|129.15|131.27|129.27|131.15|129.15|0
1634183660000|2021-10-14 03:54:20|131.27|129.27|131.15|129.15|131.27|129.27|131.15|129.15|0
1634183670000|2021-10-14 03:54:30|130.91|128.91|130.66|128.66|130.91|128.91|130.66|128.66|0
1634183680000|2021-10-14 03:54:40|130.91|128.91|130.78|128.78|130.91|128.91|130.78|128.78|0
1634183690000|2021-10-14 03:54:50|130.91|128.91|131.15|129.15|131.15|129.15|130.91|128.91|0
1634183700000|2021-10-14 03:55:00|130.91|128.91|130.91|128.91|131.15|129.15|130.91|128.91|0
1634183710000|2021-10-14 03:55:10|131.15|129.15|130.66|128.66|131.15|129.15|130.66|128.66|0
1634183750000|2021-10-14 03:55:50|130.91|128.91|130.91|128.91|130.91|128.91|130.91|128.91|0
1634183760000|2021-10-14 03:56:00|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634183800000|2021-10-14 03:56:40|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634183810000|2021-10-14 03:56:50|130.66|128.66|130.78|128.78|130.78|128.78|130.66|128.66|0
1634183820000|2021-10-14 03:57:00|130.91|128.91|130.41|128.41|130.91|128.91|130.41|128.41|0
1634183840000|2021-10-14 03:57:20|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634183860000|2021-10-14 03:57:40|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634183870000|2021-10-14 03:57:50|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634183880000|2021-10-14 03:58:00|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1634183890000|2021-10-14 03:58:10|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634183900000|2021-10-14 03:58:20|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634183910000|2021-10-14 03:58:30|130.28|128.28|130.41|128.41|130.41|128.41|130.28|128.28|0
1634183920000|2021-10-14 03:58:40|130.66|128.66|130.41|128.41|130.66|128.66|130.41|128.41|0
1634184010000|2021-10-14 04:00:10|130.66|128.66|130.41|128.41|130.66|128.66|130.41|128.41|0
1634184020000|2021-10-14 04:00:20|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1634184040000|2021-10-14 04:00:40|130.53|128.53|130.66|128.66|130.66|128.66|130.53|128.53|0
1634184070000|2021-10-14 04:01:10|130.41|128.41|130.28|128.28|130.41|128.41|130.28|128.28|0
1634184080000|2021-10-14 04:01:20|130.16|128.16|130.66|128.66|130.66|128.66|130.16|128.16|0
1634184090000|2021-10-14 04:01:30|130.41|128.41|130.53|128.53|130.53|128.53|130.41|128.41|0
1634184100000|2021-10-14 04:01:40|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634184110000|2021-10-14 04:01:50|130.28|128.28|130.28|128.28|130.28|128.28|130.16|128.16|0
1634184120000|2021-10-14 04:02:00|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184130000|2021-10-14 04:02:10|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634184150000|2021-10-14 04:02:30|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184160000|2021-10-14 04:02:40|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634184180000|2021-10-14 04:03:00|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184200000|2021-10-14 04:03:20|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634184210000|2021-10-14 04:03:30|130.16|128.16|130.03|128.03|130.16|128.16|130.03|128.03|0
1634184220000|2021-10-14 04:03:40|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634184240000|2021-10-14 04:04:00|129.79|127.79|129.79|127.79|129.79|127.79|129.79|127.79|0
1634184250000|2021-10-14 04:04:10|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634184260000|2021-10-14 04:04:20|129.79|127.79|129.79|127.79|129.79|127.79|129.79|127.79|0
1634184270000|2021-10-14 04:04:30|129.91|127.91|129.91|127.91|129.91|127.91|129.79|127.79|0
1634184280000|2021-10-14 04:04:40|129.79|127.79|129.91|127.91|129.91|127.91|129.79|127.79|0
1634184290000|2021-10-14 04:04:50|129.67|127.67|129.67|127.67|129.67|127.67|129.67|127.67|0
1634184330000|2021-10-14 04:05:30|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634184340000|2021-10-14 04:05:40|129.67|127.67|129.91|127.91|129.91|127.91|129.67|127.67|0
1634184370000|2021-10-14 04:06:10|130.03|128.03|130.03|128.03|130.03|128.03|130.03|128.03|0
1634184380000|2021-10-14 04:06:20|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184420000|2021-10-14 04:07:00|130.28|128.28|130.16|128.16|130.28|128.28|130.16|128.16|0
1634184450000|2021-10-14 04:07:30|130.28|128.28|130.41|128.41|130.41|128.41|130.28|128.28|0
1634184460000|2021-10-14 04:07:40|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184510000|2021-10-14 04:08:30|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1634184530000|2021-10-14 04:08:50|130.65|128.65|130.9|128.9|130.9|128.9|130.65|128.65|0
1634184550000|2021-10-14 04:09:10|130.77|128.77|130.9|128.9|130.9|128.9|130.77|128.77|0
1634184580000|2021-10-14 04:09:40|131.15|129.15|130.9|128.9|131.15|129.15|130.9|128.9|0
1634184590000|2021-10-14 04:09:50|130.65|128.65|130.65|128.65|130.9|128.9|130.65|128.65|0
1634184600000|2021-10-14 04:10:00|130.52|128.52|130.65|128.65|130.65|128.65|130.52|128.52|0
1634184610000|2021-10-14 04:10:10|130.9|128.9|130.9|128.9|130.9|128.9|130.9|128.9|0
1634184640000|2021-10-14 04:10:40|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1634184650000|2021-10-14 04:10:50|130.9|128.9|130.77|128.77|130.9|128.9|130.65|128.65|0
1634184660000|2021-10-14 04:11:00|130.65|128.65|130.9|128.9|130.9|128.9|130.65|128.65|0
1634184670000|2021-10-14 04:11:10|131.15|129.15|130.9|128.9|131.15|129.15|130.9|128.9|0
1634184720000|2021-10-14 04:12:00|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1634184730000|2021-10-14 04:12:10|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634184740000|2021-10-14 04:12:20|130.65|128.65|130.4|128.4|130.65|128.65|130.4|128.4|0
1634184770000|2021-10-14 04:12:50|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184780000|2021-10-14 04:13:00|130.4|128.4|130.16|128.16|130.4|128.4|130.16|128.16|0
1634184800000|2021-10-14 04:13:20|130.28|128.28|129.91|127.91|130.28|128.28|129.91|127.91|0
1634184820000|2021-10-14 04:13:40|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1634184830000|2021-10-14 04:13:50|129.78|127.78|129.78|127.78|129.78|127.78|129.66|127.66|0
1634184840000|2021-10-14 04:14:00|129.91|127.91|129.78|127.78|129.91|127.91|129.78|127.78|0
1634184850000|2021-10-14 04:14:10|129.91|127.91|129.78|127.78|129.91|127.91|129.78|127.78|0
1634184860000|2021-10-14 04:14:20|129.91|127.91|129.66|127.66|129.91|127.91|129.66|127.66|0
1634184920000|2021-10-14 04:15:20|129.91|127.91|129.91|127.91|130.16|128.16|129.91|127.91|0
1634184940000|2021-10-14 04:15:40|130.03|128.03|130.4|128.4|130.4|128.4|130.03|128.03|0
1634184950000|2021-10-14 04:15:50|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634184990000|2021-10-14 04:16:30|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185000000|2021-10-14 04:16:40|130.16|128.16|130.16|128.16|130.16|128.16|130.16|128.16|0
1634185060000|2021-10-14 04:17:40|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185140000|2021-10-14 04:19:00|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1634185150000|2021-10-14 04:19:10|129.91|127.91|130.15|128.15|130.15|128.15|129.91|127.91|0
1634185160000|2021-10-14 04:19:20|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185180000|2021-10-14 04:19:40|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185250000|2021-10-14 04:20:50|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185260000|2021-10-14 04:21:00|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1634185300000|2021-10-14 04:21:40|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185360000|2021-10-14 04:22:40|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1634185370000|2021-10-14 04:22:50|129.78|127.78|129.66|127.66|129.78|127.78|129.66|127.66|0
1634185380000|2021-10-14 04:23:00|129.91|127.91|129.66|127.66|129.91|127.91|129.66|127.66|0
1634185390000|2021-10-14 04:23:10|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185400000|2021-10-14 04:23:20|129.78|127.78|129.78|127.78|129.78|127.78|129.78|127.78|0
1634185410000|2021-10-14 04:23:30|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185420000|2021-10-14 04:23:40|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185450000|2021-10-14 04:24:10|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1634185460000|2021-10-14 04:24:20|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634185470000|2021-10-14 04:24:30|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185490000|2021-10-14 04:24:50|130.02|128.02|130.02|128.02|130.02|128.02|130.02|128.02|0
1634185500000|2021-10-14 04:25:00|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634185520000|2021-10-14 04:25:20|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185550000|2021-10-14 04:25:50|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185610000|2021-10-14 04:26:50|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185660000|2021-10-14 04:27:40|130.02|128.02|129.9|127.9|130.02|128.02|129.9|127.9|0
1634185680000|2021-10-14 04:28:00|130.02|128.02|129.9|127.9|130.02|128.02|129.9|127.9|0
1634185690000|2021-10-14 04:28:10|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185700000|2021-10-14 04:28:20|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634185710000|2021-10-14 04:28:30|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185740000|2021-10-14 04:29:00|130.02|128.02|129.9|127.9|130.02|128.02|129.9|127.9|0
1634185820000|2021-10-14 04:30:20|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634185830000|2021-10-14 04:30:30|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185850000|2021-10-14 04:30:50|130.64|128.64|130.27|128.27|130.64|128.64|130.27|128.27|0
1634185860000|2021-10-14 04:31:00|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185870000|2021-10-14 04:31:10|130.64|128.64|130.64|128.64|130.64|128.64|130.64|128.64|0
1634185880000|2021-10-14 04:31:20|130.89|128.89|130.89|128.89|130.89|128.89|130.64|128.64|0
1634185900000|2021-10-14 04:31:40|130.64|128.64|130.64|128.64|130.64|128.64|130.64|128.64|0
1634185920000|2021-10-14 04:32:00|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1634185980000|2021-10-14 04:33:00|130.15|128.15|130.15|128.15|130.15|128.15|129.9|127.9|0
1634186030000|2021-10-14 04:33:50|129.9|127.9|130.15|128.15|130.15|128.15|129.9|127.9|0
1634186040000|2021-10-14 04:34:00|130.02|128.02|130.02|128.02|130.02|128.02|129.9|127.9|0
1634186050000|2021-10-14 04:34:10|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634186100000|2021-10-14 04:35:00|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634186110000|2021-10-14 04:35:10|130.02|128.02|130.02|128.02|130.02|128.02|130.02|128.02|0
1634186120000|2021-10-14 04:35:20|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634186130000|2021-10-14 04:35:30|130.02|128.02|129.9|127.9|130.02|128.02|129.9|127.9|0
1634186140000|2021-10-14 04:35:40|130.15|128.15|130.15|128.15|130.15|128.15|130.02|128.02|0
1634186220000|2021-10-14 04:37:00|130.27|128.27|130.39|128.39|130.39|128.39|130.27|128.27|0
1634186240000|2021-10-14 04:37:20|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634186260000|2021-10-14 04:37:40|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1634186270000|2021-10-14 04:37:50|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634186280000|2021-10-14 04:38:00|130.15|128.15|130.39|128.39|130.39|128.39|130.15|128.15|0
1634186290000|2021-10-14 04:38:10|130.27|128.27|130.39|128.39|130.39|128.39|130.27|128.27|0
1634186300000|2021-10-14 04:38:20|130.26|128.26|130.39|128.39|130.39|128.39|130.26|128.26|0
1634186340000|2021-10-14 04:39:00|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634186350000|2021-10-14 04:39:10|130.39|128.39|130.64|128.64|130.64|128.64|130.39|128.39|0
1634186360000|2021-10-14 04:39:20|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634186410000|2021-10-14 04:40:10|130.51|128.51|130.64|128.64|130.64|128.64|130.51|128.51|0
1634186420000|2021-10-14 04:40:20|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634186460000|2021-10-14 04:41:00|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1634186480000|2021-10-14 04:41:20|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634186530000|2021-10-14 04:42:10|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634186540000|2021-10-14 04:42:20|130.14|128.14|130.26|128.26|130.26|128.26|130.14|128.14|0
1634186550000|2021-10-14 04:42:30|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634186570000|2021-10-14 04:42:50|130.39|128.39|130.39|128.39|130.39|128.39|130.26|128.26|0
1634186580000|2021-10-14 04:43:00|130.64|128.64|130.39|128.39|130.64|128.64|130.39|128.39|0
1634186590000|2021-10-14 04:43:10|130.26|128.26|130.39|128.39|130.39|128.39|130.26|128.26|0
1634186610000|2021-10-14 04:43:30|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634186650000|2021-10-14 04:44:10|130.02|128.02|130.14|128.14|130.14|128.14|130.02|128.02|0
1634186660000|2021-10-14 04:44:20|130.02|128.02|130.14|128.14|130.14|128.14|130.02|128.02|0
1634186680000|2021-10-14 04:44:40|129.9|127.9|129.9|127.9|129.9|127.9|129.9|127.9|0
1634186720000|2021-10-14 04:45:20|129.65|127.65|129.65|127.65|129.65|127.65|129.65|127.65|0
1634186760000|2021-10-14 04:46:00|129.4|127.4|129.4|127.4|129.4|127.4|129.4|127.4|0
1634186770000|2021-10-14 04:46:10|129.15|127.15|129.15|127.15|129.15|127.15|129.15|127.15|0
1634186780000|2021-10-14 04:46:20|129.4|127.4|129.4|127.4|129.4|127.4|129.27|127.27|0
1634186810000|2021-10-14 04:46:50|129.65|127.65|129.65|127.65|129.65|127.65|129.65|127.65|0
1634186820000|2021-10-14 04:47:00|129.4|127.4|129.4|127.4|129.4|127.4|129.4|127.4|0
1634186830000|2021-10-14 04:47:10|129.15|127.15|129.4|127.4|129.4|127.4|129.15|127.15|0
1634186860000|2021-10-14 04:47:40|129.65|127.65|129.65|127.65|129.65|127.65|129.65|127.65|0
1634186950000|2021-10-14 04:49:10|129.4|127.4|129.65|127.65|129.65|127.65|129.4|127.4|0
1634186960000|2021-10-14 04:49:20|129.4|127.4|129.4|127.4|129.4|127.4|129.4|127.4|0
1634187010000|2021-10-14 04:50:10|129.65|127.65|129.65|127.65|129.65|127.65|129.65|127.65|0
1634187060000|2021-10-14 04:51:00|129.52|127.52|129.65|127.65|129.65|127.65|129.52|127.52|0
1634187070000|2021-10-14 04:51:10|129.89|127.89|129.89|127.89|129.89|127.89|129.89|127.89|0
1634187080000|2021-10-14 04:51:20|130.01|128.01|129.89|127.89|130.01|128.01|129.89|127.89|0
1634187090000|2021-10-14 04:51:30|130.01|128.01|130.14|128.14|130.14|128.14|130.01|128.01|0
1634187120000|2021-10-14 04:52:00|130.01|128.01|130.14|128.14|130.14|128.14|130.01|128.01|0
1634187140000|2021-10-14 04:52:20|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634187150000|2021-10-14 04:52:30|130.14|128.14|129.89|127.89|130.14|128.14|129.89|127.89|0
1634187160000|2021-10-14 04:52:40|130.01|128.01|130.01|128.01|130.14|128.14|130.01|128.01|0
1634187170000|2021-10-14 04:52:50|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187200000|2021-10-14 04:53:20|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634187240000|2021-10-14 04:54:00|130.63|128.63|130.39|128.39|130.63|128.63|130.39|128.39|0
1634187280000|2021-10-14 04:54:40|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187310000|2021-10-14 04:55:10|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634187350000|2021-10-14 04:55:50|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634187360000|2021-10-14 04:56:00|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187380000|2021-10-14 04:56:20|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1634187390000|2021-10-14 04:56:30|130.14|128.14|130.39|128.39|130.39|128.39|130.14|128.14|0
1634187430000|2021-10-14 04:57:10|130.63|128.63|130.63|128.63|130.63|128.63|130.63|128.63|0
1634187450000|2021-10-14 04:57:30|130.39|128.39|130.5|128.5|130.5|128.5|130.39|128.39|0
1634187460000|2021-10-14 04:57:40|130.39|128.39|130.63|128.63|130.63|128.63|130.39|128.39|0
1634187480000|2021-10-14 04:58:00|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1634187490000|2021-10-14 04:58:10|130.63|128.63|130.63|128.63|130.63|128.63|130.63|128.63|0
1634187510000|2021-10-14 04:58:30|130.5|128.5|130.39|128.39|130.5|128.5|130.39|128.39|0
1634187540000|2021-10-14 04:59:00|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187550000|2021-10-14 04:59:10|130.38|128.38|130.38|128.38|130.38|128.38|130.38|128.38|0
1634187600000|2021-10-14 05:00:00|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187610000|2021-10-14 05:00:10|130.38|128.38|130.38|128.38|130.38|128.38|130.26|128.26|0
1634187620000|2021-10-14 05:00:20|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187630000|2021-10-14 05:00:30|130.38|128.38|130.38|128.38|130.38|128.38|130.38|128.38|0
1634187660000|2021-10-14 05:01:00|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187670000|2021-10-14 05:01:10|129.89|127.89|129.89|127.89|129.89|127.89|129.89|127.89|0
1634187690000|2021-10-14 05:01:30|130.01|128.01|129.89|127.89|130.01|128.01|129.89|127.89|0
1634187710000|2021-10-14 05:01:50|129.64|127.64|129.89|127.89|129.89|127.89|129.64|127.64|0
1634187730000|2021-10-14 05:02:10|129.76|127.76|129.89|127.89|129.89|127.89|129.76|127.76|0
1634187750000|2021-10-14 05:02:30|130.14|128.14|129.89|127.89|130.14|128.14|129.89|127.89|0
1634187760000|2021-10-14 05:02:40|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1634187770000|2021-10-14 05:02:50|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1634187790000|2021-10-14 05:03:10|129.89|127.89|129.89|127.89|129.89|127.89|129.89|127.89|0
1634187800000|2021-10-14 05:03:20|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1634187810000|2021-10-14 05:03:30|129.39|127.39|129.64|127.64|129.64|127.64|129.39|127.39|0
1634187830000|2021-10-14 05:03:50|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634187850000|2021-10-14 05:04:10|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1634187860000|2021-10-14 05:04:20|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634187870000|2021-10-14 05:04:30|129.15|127.15|129.15|127.15|129.15|127.15|129.15|127.15|0
1634187880000|2021-10-14 05:04:40|129.26|127.26|129.39|127.39|129.39|127.39|129.15|127.15|0
1634187920000|2021-10-14 05:05:20|129.15|127.15|129.15|127.15|129.15|127.15|129.15|127.15|0
1634187930000|2021-10-14 05:05:30|128.9|126.9|128.9|126.9|128.9|126.9|128.9|126.9|0
1634187950000|2021-10-14 05:05:50|128.65|126.65|128.65|126.65|128.65|126.65|128.65|126.65|0
1634187970000|2021-10-14 05:06:10|128.9|126.9|129.15|127.15|129.15|127.15|128.9|126.9|0
1634187990000|2021-10-14 05:06:30|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188000000|2021-10-14 05:06:40|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1634188010000|2021-10-14 05:06:50|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188020000|2021-10-14 05:07:00|129.26|127.26|129.26|127.26|129.26|127.26|129.26|127.26|0
1634188030000|2021-10-14 05:07:10|129.15|127.15|129.64|127.64|129.64|127.64|129.15|127.15|0
1634188060000|2021-10-14 05:07:40|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188070000|2021-10-14 05:07:50|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1634188080000|2021-10-14 05:08:00|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188120000|2021-10-14 05:08:40|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1634188130000|2021-10-14 05:08:50|129.39|127.39|129.14|127.14|129.39|127.39|129.14|127.14|0
1634188140000|2021-10-14 05:09:00|129.39|127.39|128.9|126.9|129.39|127.39|128.9|126.9|0
1634188150000|2021-10-14 05:09:10|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1634188170000|2021-10-14 05:09:30|128.65|126.65|128.65|126.65|128.65|126.65|128.65|126.65|0
1634188200000|2021-10-14 05:10:00|128.9|126.9|129.14|127.14|129.14|127.14|128.9|126.9|0
1634188210000|2021-10-14 05:10:10|129.02|127.02|129.14|127.14|129.14|127.14|128.9|126.9|0
1634188230000|2021-10-14 05:10:30|129.02|127.02|128.9|126.9|129.02|127.02|128.9|126.9|0
1634188240000|2021-10-14 05:10:40|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1634188300000|2021-10-14 05:11:40|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188350000|2021-10-14 05:12:30|129.14|127.14|129.39|127.39|129.39|127.39|129.14|127.14|0
1634188360000|2021-10-14 05:12:40|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1634188370000|2021-10-14 05:12:50|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1634188380000|2021-10-14 05:13:00|129.64|127.64|129.64|127.64|129.64|127.64|129.51|127.51|0
1634188420000|2021-10-14 05:13:40|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1634188430000|2021-10-14 05:13:50|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1634188440000|2021-10-14 05:14:00|129.88|127.88|130.13|128.13|130.13|128.13|129.88|127.88|0
1634188470000|2021-10-14 05:14:30|130.38|128.38|130.13|128.13|130.38|128.38|130.13|128.13|0
1634188500000|2021-10-14 05:15:00|130.38|128.38|130.87|128.87|130.87|128.87|130.38|128.38|0
1634188530000|2021-10-14 05:15:30|131.12|129.12|131.12|129.12|131.12|129.12|130.87|128.87|0
1634188540000|2021-10-14 05:15:40|130.87|128.87|131.12|129.12|131.12|129.12|130.87|128.87|0
1634188550000|2021-10-14 05:15:50|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1634188560000|2021-10-14 05:16:00|131.12|129.12|131.37|129.37|131.37|129.37|131.12|129.12|0
1634188570000|2021-10-14 05:16:10|131.12|129.12|131.37|129.37|131.37|129.37|131.12|129.12|0
1634188600000|2021-10-14 05:16:40|131.62|129.62|131.62|129.62|131.62|129.62|131.62|129.62|0
1634188610000|2021-10-14 05:16:50|131.86|129.86|131.86|129.86|131.86|129.86|131.86|129.86|0
1634188620000|2021-10-14 05:17:00|132.11|130.11|132.11|130.11|132.11|130.11|132.11|130.11|0
1634188640000|2021-10-14 05:17:20|131.98|129.98|131.86|129.86|131.98|129.98|131.86|129.86|0
1634188650000|2021-10-14 05:17:30|131.62|129.62|131.62|129.62|131.62|129.62|131.62|129.62|0
1634188660000|2021-10-14 05:17:40|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1634188690000|2021-10-14 05:18:10|131.12|129.12|131.12|129.12|131.12|129.12|131.12|129.12|0
1634188710000|2021-10-14 05:18:30|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1634188730000|2021-10-14 05:18:50|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1634188750000|2021-10-14 05:19:10|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1634188780000|2021-10-14 05:19:40|131.12|129.12|131.12|129.12|131.12|129.12|131.12|129.12|0
1634188800000|2021-10-14 05:20:00|131.37|129.37|131.12|129.12|131.37|129.37|131.12|129.12|0
1634188810000|2021-10-14 05:20:10|131.24|129.24|131.24|129.24|131.24|129.24|131.24|129.24|0
1634188820000|2021-10-14 05:20:20|131.37|129.37|130.87|128.87|131.37|129.37|130.87|128.87|0
1634188830000|2021-10-14 05:20:30|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1634188840000|2021-10-14 05:20:40|130.74|128.74|130.62|128.62|130.87|128.87|130.62|128.62|0
1634188860000|2021-10-14 05:21:00|130.38|128.38|130.38|128.38|130.49|128.49|130.38|128.38|0
1634188870000|2021-10-14 05:21:10|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1634188880000|2021-10-14 05:21:20|130.38|128.38|130.38|128.38|130.38|128.38|130.25|128.25|0
1634188890000|2021-10-14 05:21:30|130.25|128.25|130.49|128.49|130.49|128.49|130.25|128.25|0
1634188900000|2021-10-14 05:21:40|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1634188920000|2021-10-14 05:22:00|130.87|128.87|130.62|128.62|130.87|128.87|130.62|128.62|0
1634188930000|2021-10-14 05:22:10|130.87|128.87|130.87|128.87|131.12|129.12|130.87|128.87|0
1634188950000|2021-10-14 05:22:30|131.12|129.12|131.12|129.12|131.12|129.12|131.12|129.12|0
1634188980000|2021-10-14 05:23:00|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1634189050000|2021-10-14 05:24:10|131.37|129.37|131.61|129.61|131.61|129.61|131.37|129.37|0
1634189060000|2021-10-14 05:24:20|131.86|129.86|131.48|129.48|131.86|129.86|131.48|129.48|0
1634189070000|2021-10-14 05:24:30|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1634189080000|2021-10-14 05:24:40|131.48|129.48|131.36|129.36|131.48|129.48|131.36|129.36|0
1634189090000|2021-10-14 05:24:50|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1634189120000|2021-10-14 05:25:20|131.48|129.48|131.36|129.36|131.48|129.48|131.36|129.36|0
1634189130000|2021-10-14 05:25:30|131.61|129.61|131.48|129.48|131.61|129.61|131.48|129.48|0
1634189140000|2021-10-14 05:25:40|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1634189150000|2021-10-14 05:25:50|131.36|129.36|131.36|129.36|131.36|129.36|131.36|129.36|0
1634189170000|2021-10-14 05:26:10|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1634189190000|2021-10-14 05:26:30|131.86|129.86|131.61|129.61|131.86|129.86|131.61|129.61|0
1634189200000|2021-10-14 05:26:40|131.48|129.48|131.48|129.48|131.48|129.48|131.36|129.36|0
1634189210000|2021-10-14 05:26:50|131.36|129.36|131.61|129.61|131.61|129.61|131.36|129.36|0
1634189220000|2021-10-14 05:27:00|131.48|129.48|131.36|129.36|131.48|129.48|131.36|129.36|0
1634189240000|2021-10-14 05:27:20|131.12|129.12|131.12|129.12|131.36|129.36|131.12|129.12|0
1634189250000|2021-10-14 05:27:30|131.24|129.24|131.12|129.12|131.24|129.24|131.12|129.12|0
1634189280000|2021-10-14 05:28:00|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1634189290000|2021-10-14 05:28:10|131.12|129.12|130.99|128.99|131.12|129.12|130.99|128.99|0
1634189300000|2021-10-14 05:28:20|130.87|128.87|130.99|128.99|130.99|128.99|130.87|128.87|0
1634189310000|2021-10-14 05:28:30|131.12|129.12|131.12|129.12|131.12|129.12|130.87|128.87|0
1634189320000|2021-10-14 05:28:40|130.99|128.99|130.99|128.99|130.99|128.99|130.99|128.99|0
1634189330000|2021-10-14 05:28:50|130.87|128.87|130.62|128.62|130.87|128.87|130.62|128.62|0
1634189340000|2021-10-14 05:29:00|130.49|128.49|130.37|128.37|130.49|128.49|130.37|128.37|0
1634189350000|2021-10-14 05:29:10|130.62|128.62|130.49|128.49|130.62|128.62|130.49|128.49|0
1634189360000|2021-10-14 05:29:20|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189370000|2021-10-14 05:29:30|130.49|128.49|130.49|128.49|130.49|128.49|130.49|128.49|0
1634189380000|2021-10-14 05:29:40|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189400000|2021-10-14 05:30:00|130.62|128.62|130.37|128.37|130.62|128.62|130.37|128.37|0
1634189410000|2021-10-14 05:30:10|130.49|128.49|130.37|128.37|130.49|128.49|130.37|128.37|0
1634189420000|2021-10-14 05:30:20|130.49|128.49|130.49|128.49|130.49|128.49|130.49|128.49|0
1634189430000|2021-10-14 05:30:30|130.62|128.62|130.62|128.62|130.62|128.62|130.62|128.62|0
1634189440000|2021-10-14 05:30:40|130.87|128.87|130.74|128.74|130.87|128.87|130.74|128.74|0
1634189450000|2021-10-14 05:30:50|130.87|128.87|130.62|128.62|130.87|128.87|130.62|128.62|0
1634189460000|2021-10-14 05:31:00|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189470000|2021-10-14 05:31:10|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634189480000|2021-10-14 05:31:20|130.24|128.24|130.12|128.12|130.24|128.24|130.12|128.12|0
1634189490000|2021-10-14 05:31:30|130.24|128.24|130.12|128.12|130.24|128.24|130.12|128.12|0
1634189520000|2021-10-14 05:32:00|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189530000|2021-10-14 05:32:10|130.62|128.62|130.37|128.37|130.62|128.62|130.37|128.37|0
1634189540000|2021-10-14 05:32:20|130.49|128.49|130.62|128.62|130.62|128.62|130.37|128.37|0
1634189560000|2021-10-14 05:32:40|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189580000|2021-10-14 05:33:00|130.49|128.49|130.12|128.12|130.62|128.62|130.12|128.12|0
1634189590000|2021-10-14 05:33:10|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634189600000|2021-10-14 05:33:20|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634189620000|2021-10-14 05:33:40|129.88|127.88|129.88|127.88|129.88|127.88|129.88|127.88|0
1634189630000|2021-10-14 05:33:50|129.63|127.63|129.63|127.63|129.63|127.63|129.63|127.63|0
1634189660000|2021-10-14 05:34:20|129.88|127.88|129.88|127.88|129.88|127.88|129.88|127.88|0
1634189710000|2021-10-14 05:35:10|130.12|128.12|130.37|128.37|130.37|128.37|130.12|128.12|0
1634189730000|2021-10-14 05:35:30|130.12|128.12|130.37|128.37|130.37|128.37|130.12|128.12|0
1634189750000|2021-10-14 05:35:50|130.62|128.62|130.37|128.37|130.62|128.62|130.37|128.37|0
1634189770000|2021-10-14 05:36:10|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634189820000|2021-10-14 05:37:00|129.87|127.87|129.87|127.87|130.12|128.12|129.87|127.87|0
1634189860000|2021-10-14 05:37:40|129.75|127.75|129.87|127.87|129.87|127.87|129.75|127.75|0
1634189870000|2021-10-14 05:37:50|129.63|127.63|129.63|127.63|129.63|127.63|129.63|127.63|0
1634189880000|2021-10-14 05:38:00|129.75|127.75|129.63|127.63|129.75|127.75|129.63|127.63|0
1634189890000|2021-10-14 05:38:10|129.75|127.75|129.87|127.87|129.87|127.87|129.75|127.75|0
1634189900000|2021-10-14 05:38:20|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634189910000|2021-10-14 05:38:30|129.87|127.87|130.12|128.12|130.12|128.12|129.87|127.87|0
1634189920000|2021-10-14 05:38:40|129.87|127.87|129.87|127.87|129.99|127.99|129.87|127.87|0
1634189930000|2021-10-14 05:38:50|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634189950000|2021-10-14 05:39:10|129.99|127.99|129.87|127.87|129.99|127.99|129.87|127.87|0
1634190000000|2021-10-14 05:40:00|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634190010000|2021-10-14 05:40:10|129.99|127.99|129.87|127.87|129.99|127.99|129.87|127.87|0
1634190020000|2021-10-14 05:40:20|130.12|128.12|129.87|127.87|130.12|128.12|129.87|127.87|0
1634190070000|2021-10-14 05:41:10|129.63|127.63|129.63|127.63|129.63|127.63|129.63|127.63|0
1634190110000|2021-10-14 05:41:50|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1634190130000|2021-10-14 05:42:10|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634190140000|2021-10-14 05:42:20|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634190150000|2021-10-14 05:42:30|130.12|128.12|129.99|127.99|130.12|128.12|129.87|127.87|0
1634190160000|2021-10-14 05:42:40|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1634190180000|2021-10-14 05:43:00|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1634190190000|2021-10-14 05:43:10|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1634190200000|2021-10-14 05:43:20|130.62|128.62|130.61|128.61|130.62|128.62|130.61|128.61|0
1634190210000|2021-10-14 05:43:30|130.86|128.86|130.61|128.61|130.86|128.86|130.61|128.61|0
1634190230000|2021-10-14 05:43:50|130.86|128.86|131.11|129.11|131.11|129.11|130.86|128.86|0
1634190250000|2021-10-14 05:44:10|131.36|129.36|131.36|129.36|131.36|129.36|131.36|129.36|0
1634190260000|2021-10-14 05:44:20|131.11|129.11|131.11|129.11|131.11|129.11|131.11|129.11|0
1634190280000|2021-10-14 05:44:40|130.98|128.98|130.86|128.86|130.98|128.98|130.86|128.86|0
1634190300000|2021-10-14 05:45:00|130.61|128.61|130.61|128.61|130.61|128.61|130.61|128.61|0
1634190310000|2021-10-14 05:45:10|130.86|128.86|130.86|128.86|130.86|128.86|130.86|128.86|0
1634190330000|2021-10-14 05:45:30|130.61|128.61|130.86|128.86|130.86|128.86|130.61|128.61|0
1634190370000|2021-10-14 05:46:10|130.61|128.61|130.61|128.61|130.61|128.61|130.61|128.61|0
1634190390000|2021-10-14 05:46:30|130.86|128.86|131.23|129.23|131.23|129.23|130.86|128.86|0
1634190400000|2021-10-14 05:46:40|131.11|129.11|131.11|129.11|131.11|129.11|131.11|129.11|0
1634190410000|2021-10-14 05:46:50|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1634190420000|2021-10-14 05:47:00|131.85|129.85|131.85|129.85|131.85|129.85|131.85|129.85|0
1634190450000|2021-10-14 05:47:30|132.1|130.1|131.85|129.85|132.1|130.1|131.85|129.85|0
1634190480000|2021-10-14 05:48:00|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1634190490000|2021-10-14 05:48:10|131.36|129.36|131.36|129.36|131.36|129.36|131.36|129.36|0
1634190500000|2021-10-14 05:48:20|131.6|129.6|131.36|129.36|131.6|129.6|131.36|129.36|0
1634190600000|2021-10-14 05:50:00|131.6|129.6|132.35|130.35|132.35|130.35|131.6|129.6|0
1634190620000|2021-10-14 05:50:20|132.22|130.22|132.35|130.35|132.35|130.35|132.22|130.22|0
1634190640000|2021-10-14 05:50:40|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1634190650000|2021-10-14 05:50:50|132.22|130.22|132.1|130.1|132.22|130.22|132.1|130.1|0
1634190660000|2021-10-14 05:51:00|132.59|130.59|132.59|130.59|132.59|130.59|132.59|130.59|0
1634190670000|2021-10-14 05:51:10|133.83|131.83|134.08|132.08|134.08|132.08|133.83|131.83|0
1634190680000|2021-10-14 05:51:20|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1634190690000|2021-10-14 05:51:30|134.08|132.08|133.83|131.83|134.08|132.08|133.83|131.83|0
1634190700000|2021-10-14 05:51:40|133.59|131.59|133.59|131.59|133.83|131.83|133.59|131.59|0
1634190710000|2021-10-14 05:51:50|133.34|131.34|133.34|131.34|133.34|131.34|133.34|131.34|0
1634190720000|2021-10-14 05:52:00|133.59|131.59|134.08|132.08|134.08|132.08|133.59|131.59|0
1634190730000|2021-10-14 05:52:10|134.33|132.33|134.08|132.08|134.33|132.33|134.08|132.08|0
1634190740000|2021-10-14 05:52:20|133.83|131.83|133.83|131.83|133.83|131.83|133.83|131.83|0
1634190750000|2021-10-14 05:52:30|134.08|132.08|133.95|131.95|134.08|132.08|133.95|131.95|0
1634190760000|2021-10-14 05:52:40|133.83|131.83|134.08|132.08|134.08|132.08|133.83|131.83|0
1634190770000|2021-10-14 05:52:50|133.95|131.95|133.83|131.83|133.95|131.95|133.83|131.83|0
1634190780000|2021-10-14 05:53:00|134.08|132.08|134.08|132.08|134.2|132.2|134.08|132.08|0
1634190790000|2021-10-14 05:53:10|134.2|132.2|134.2|132.2|134.2|132.2|134.2|132.2|0
1634190800000|2021-10-14 05:53:20|134.08|132.08|134.08|132.08|134.08|132.08|134.08|132.08|0
1634190820000|2021-10-14 05:53:40|133.95|131.95|133.83|131.83|133.95|131.95|133.83|131.83|0
1634190830000|2021-10-14 05:53:50|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1634190840000|2021-10-14 05:54:00|133.83|131.83|133.83|131.83|133.83|131.83|133.83|131.83|0
1634190850000|2021-10-14 05:54:10|134.08|132.08|133.83|131.83|134.08|132.08|133.83|131.83|0
1634190860000|2021-10-14 05:54:20|133.95|131.95|134.08|132.08|134.08|132.08|133.95|131.95|0
1634190870000|2021-10-14 05:54:30|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1634190900000|2021-10-14 05:55:00|134.08|132.08|134.08|132.08|134.08|132.08|134.08|132.08|0
1634190930000|2021-10-14 05:55:30|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1634190960000|2021-10-14 05:56:00|134.08|132.08|133.83|131.83|134.08|132.08|133.83|131.83|0
1634190970000|2021-10-14 05:56:10|133.95|131.95|133.95|131.95|134.08|132.08|133.95|131.95|0
1634190980000|2021-10-14 05:56:20|133.83|131.83|133.83|131.83|133.83|131.83|133.83|131.83|0
1634191000000|2021-10-14 05:56:40|134.08|132.08|134.08|132.08|134.08|132.08|134.08|132.08|0
1634191010000|2021-10-14 05:56:50|133.83|131.83|134.08|132.08|134.08|132.08|133.83|131.83|0
1634191030000|2021-10-14 05:57:10|134.33|132.33|134.08|132.08|134.33|132.33|134.08|132.08|0
1634191040000|2021-10-14 05:57:20|133.83|131.83|133.83|131.83|133.83|131.83|133.83|131.83|0
1634191050000|2021-10-14 05:57:30|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1634191060000|2021-10-14 05:57:40|133.34|131.34|133.34|131.34|133.34|131.34|133.34|131.34|0
1634191090000|2021-10-14 05:58:10|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1634191100000|2021-10-14 05:58:20|133.33|131.33|133.33|131.33|133.33|131.33|133.33|131.33|0
1634191120000|2021-10-14 05:58:40|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1634191130000|2021-10-14 05:58:50|133.33|131.33|133.58|131.58|133.58|131.58|133.33|131.33|0
1634191140000|2021-10-14 05:59:00|133.33|131.33|133.33|131.33|133.33|131.33|133.33|131.33|0
1634191150000|2021-10-14 05:59:10|133.83|131.83|133.83|131.83|133.83|131.83|133.83|131.83|0
1634191160000|2021-10-14 05:59:20|134.08|132.08|134.08|132.08|134.08|132.08|133.95|131.95|0
1634191180000|2021-10-14 05:59:40|134.33|132.33|134.82|132.82|134.82|132.82|134.33|132.33|0
1634191190000|2021-10-14 05:59:50|135.07|133.07|135.32|133.32|135.32|133.32|135.07|133.07|0
1634191200000|2021-10-14 06:00:00|134.82|132.82|135.07|133.07|135.32|133.32|134.82|132.82|0
1634191210000|2021-10-14 06:00:10|134.57|132.57|134.57|132.57|134.57|132.57|134.57|132.57|0
1634191220000|2021-10-14 06:00:20|134.69|132.69|134.69|132.69|134.69|132.69|134.69|132.69|0
1634191230000|2021-10-14 06:00:30|134.45|132.45|134.69|132.69|134.69|132.69|134.45|132.45|0
1634191240000|2021-10-14 06:00:40|134.82|132.82|135.32|133.32|135.32|133.32|134.82|132.82|0
1634191250000|2021-10-14 06:00:50|135.07|133.07|135.32|133.32|135.32|133.32|135.07|133.07|0
1634191260000|2021-10-14 06:01:00|135.07|133.07|135.32|133.32|135.32|133.32|135.07|133.07|0
1634191270000|2021-10-14 06:01:10|135.57|133.57|137.06|135.06|137.06|135.06|135.57|133.57|0
1634191280000|2021-10-14 06:01:20|136.81|134.81|135.07|133.07|136.81|134.81|134.82|132.82|0
1634191290000|2021-10-14 06:01:30|134.82|132.82|133.58|131.58|134.82|132.82|133.58|131.58|0
1634191300000|2021-10-14 06:01:40|134.08|132.08|133.09|131.09|134.08|132.08|133.09|131.09|0
1634191310000|2021-10-14 06:01:50|133.33|131.33|132.84|130.84|133.45|131.45|132.84|130.84|0
1634191320000|2021-10-14 06:02:00|132.59|130.59|132.59|130.59|132.59|130.59|132.59|130.59|0
1634191330000|2021-10-14 06:02:10|132.84|130.84|132.84|130.84|132.84|130.84|132.59|130.59|0
1634191340000|2021-10-14 06:02:20|132.59|130.59|132.59|130.59|132.84|130.84|132.59|130.59|0
1634191350000|2021-10-14 06:02:30|132.84|130.84|132.96|130.96|133.09|131.09|132.84|130.84|0
1634191360000|2021-10-14 06:02:40|132.84|130.84|132.84|130.84|133.09|131.09|132.84|130.84|0
1634191370000|2021-10-14 06:02:50|132.34|130.34|132.84|130.84|132.84|130.84|132.34|130.34|0
1634191380000|2021-10-14 06:03:00|133.09|131.09|132.96|130.96|133.09|131.09|132.96|130.96|0
1634191390000|2021-10-14 06:03:10|132.84|130.84|133.09|131.09|133.09|131.09|132.71|130.71|0
1634191400000|2021-10-14 06:03:20|132.84|130.84|132.84|130.84|132.84|130.84|132.59|130.59|0
1634191410000|2021-10-14 06:03:30|133.09|131.09|132.59|130.59|133.09|131.09|132.59|130.59|0
1634191420000|2021-10-14 06:03:40|132.34|130.34|132.34|130.34|132.34|130.34|132.34|130.34|0
1634191430000|2021-10-14 06:03:50|132.09|130.09|132.34|130.34|132.34|130.34|132.09|130.09|0
1634191440000|2021-10-14 06:04:00|132.09|130.09|131.35|129.35|132.09|130.09|131.35|129.35|0
1634191450000|2021-10-14 06:04:10|131.1|129.1|131.6|129.6|131.6|129.6|131.1|129.1|0
1634191460000|2021-10-14 06:04:20|131.85|129.85|131.85|129.85|131.85|129.85|131.72|129.72|0
1634191480000|2021-10-14 06:04:40|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1634191490000|2021-10-14 06:04:50|132.21|130.21|132.09|130.09|132.21|130.21|132.09|130.09|0
1634191500000|2021-10-14 06:05:00|131.96|129.96|131.85|129.85|131.96|129.96|131.6|129.6|0
1634191510000|2021-10-14 06:05:10|131.72|129.72|131.6|129.6|131.72|129.72|131.6|129.6|0
1634191520000|2021-10-14 06:05:20|131.85|129.85|131.85|129.85|131.85|129.85|131.85|129.85|0
1634191530000|2021-10-14 06:05:30|131.6|129.6|131.35|129.35|131.6|129.6|131.35|129.35|0
1634191540000|2021-10-14 06:05:40|131.6|129.6|131.6|129.6|131.6|129.6|131.47|129.47|0
1634191560000|2021-10-14 06:06:00|131.1|129.1|131.35|129.35|131.35|129.35|131.1|129.1|0
1634191580000|2021-10-14 06:06:20|131.1|129.1|131.6|129.6|131.6|129.6|131.1|129.1|0
1634191590000|2021-10-14 06:06:30|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1634191600000|2021-10-14 06:06:40|131.6|129.6|131.35|129.35|131.6|129.6|131.35|129.35|0
1634191610000|2021-10-14 06:06:50|131.6|129.6|131.6|129.6|131.84|129.84|131.6|129.6|0
1634191620000|2021-10-14 06:07:00|131.84|129.84|131.6|129.6|131.84|129.84|131.35|129.35|0
1634191630000|2021-10-14 06:07:10|131.84|129.84|131.84|129.84|131.84|129.84|131.84|129.84|0
1634191640000|2021-10-14 06:07:20|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1634191650000|2021-10-14 06:07:30|131.84|129.84|132.09|130.09|132.09|130.09|131.84|129.84|0
1634191660000|2021-10-14 06:07:40|131.96|129.96|131.6|129.6|131.96|129.96|131.6|129.6|0
1634191680000|2021-10-14 06:08:00|131.35|129.35|131.35|129.35|131.35|129.35|131.1|129.1|0
1634191690000|2021-10-14 06:08:10|131.22|129.22|131.35|129.35|131.35|129.35|131.22|129.22|0
1634191700000|2021-10-14 06:08:20|131.1|129.1|131.1|129.1|131.1|129.1|131.1|129.1|0
1634191710000|2021-10-14 06:08:30|131.22|129.22|131.1|129.1|131.22|129.22|131.1|129.1|0
1634191760000|2021-10-14 06:09:20|131.47|129.47|131.47|129.47|131.47|129.47|131.47|129.47|0
1634191770000|2021-10-14 06:09:30|131.6|129.6|131.6|129.6|131.84|129.84|131.6|129.6|0
1634191780000|2021-10-14 06:09:40|131.84|129.84|131.84|129.84|131.84|129.84|131.84|129.84|0
1634191800000|2021-10-14 06:10:00|132.09|130.09|131.84|129.84|132.09|130.09|131.84|129.84|0
1634191810000|2021-10-14 06:10:10|131.6|129.6|131.84|129.84|131.84|129.84|131.6|129.6|0
1634191840000|2021-10-14 06:10:40|132.34|130.34|132.59|130.59|132.59|130.59|132.09|130.09|0
1634191850000|2021-10-14 06:10:50|132.83|130.83|132.83|130.83|132.83|130.83|132.83|130.83|0
1634191860000|2021-10-14 06:11:00|132.59|130.59|132.71|130.71|132.71|130.71|132.59|130.59|0
1634191870000|2021-10-14 06:11:10|132.59|130.59|132.34|130.34|132.59|130.59|132.34|130.34|0
1634191880000|2021-10-14 06:11:20|132.21|130.21|132.34|130.34|132.34|130.34|132.21|130.21|0
1634191900000|2021-10-14 06:11:40|132.59|130.59|132.59|130.59|132.59|130.59|132.59|130.59|0
1634191910000|2021-10-14 06:11:50|132.83|130.83|132.83|130.83|132.83|130.83|132.83|130.83|0
1634191920000|2021-10-14 06:12:00|132.59|130.59|132.59|130.59|132.59|130.59|132.59|130.59|0
1634191930000|2021-10-14 06:12:10|132.34|130.34|132.59|130.59|132.59|130.59|132.34|130.34|0
1634191940000|2021-10-14 06:12:20|132.83|130.83|132.83|130.83|132.83|130.83|132.83|130.83|0
1634191950000|2021-10-14 06:12:30|133.08|131.08|133.33|131.33|133.33|131.33|133.08|131.08|0
1634191960000|2021-10-14 06:12:40|133.58|131.58|133.33|131.33|133.58|131.58|133.33|131.33|0
1634191970000|2021-10-14 06:12:50|133.58|131.58|133.58|131.58|133.58|131.58|133.33|131.33|0
1634191980000|2021-10-14 06:13:00|133.83|131.83|134.32|132.32|134.32|132.32|133.83|131.83|0
1634191990000|2021-10-14 06:13:10|134.57|132.57|135.07|133.07|135.07|133.07|134.57|132.57|0
1634192000000|2021-10-14 06:13:20|135.31|133.31|135.07|133.07|135.31|133.31|135.07|133.07|0
1634192010000|2021-10-14 06:13:30|134.82|132.82|134.82|132.82|134.82|132.82|134.82|132.82|0
1634192020000|2021-10-14 06:13:40|134.57|132.57|134.57|132.57|134.57|132.57|134.57|132.57|0
1634192030000|2021-10-14 06:13:50|134.44|132.44|134.57|132.57|134.57|132.57|134.44|132.44|0
1634192040000|2021-10-14 06:14:00|134.82|132.82|135.31|133.31|135.31|133.31|134.82|132.82|0
1634192050000|2021-10-14 06:14:10|135.56|133.56|135.56|133.56|135.56|133.56|135.56|133.56|0
1634192060000|2021-10-14 06:14:20|135.31|133.31|135.56|133.56|135.56|133.56|135.31|133.31|0
1634192070000|2021-10-14 06:14:30|135.31|133.31|135.31|133.31|135.56|133.56|135.31|133.31|0
1634192080000|2021-10-14 06:14:40|135.07|133.07|134.57|132.57|135.07|133.07|134.57|132.57|0
1634192090000|2021-10-14 06:14:50|134.82|132.82|134.69|132.69|134.82|132.82|134.69|132.69|0
1634192100000|2021-10-14 06:15:00|134.82|132.82|134.57|132.57|134.82|132.82|134.57|132.57|0
1634192110000|2021-10-14 06:15:10|134.82|132.82|134.82|132.82|134.94|132.94|134.82|132.82|0
1634192120000|2021-10-14 06:15:20|134.94|132.94|134.32|132.32|134.94|132.94|134.32|132.32|0
1634192130000|2021-10-14 06:15:30|134.07|132.07|134.07|132.07|134.07|132.07|134.07|132.07|0
1634192140000|2021-10-14 06:15:40|133.83|131.83|134.07|132.07|134.07|132.07|133.83|131.83|0
1634192150000|2021-10-14 06:15:50|134.57|132.57|134.57|132.57|134.57|132.57|134.57|132.57|0
1634192160000|2021-10-14 06:16:00|134.82|132.82|134.82|132.82|134.82|132.82|134.69|132.69|0
1634192170000|2021-10-14 06:16:10|135.31|133.31|135.56|133.56|135.56|133.56|135.07|133.07|0
1634192180000|2021-10-14 06:16:20|135.81|133.81|135.81|133.81|135.81|133.81|135.81|133.81|0
1634192190000|2021-10-14 06:16:30|136.31|134.31|136.8|134.8|136.8|134.8|136.31|134.31|0
1634192200000|2021-10-14 06:16:40|136.55|134.55|136.8|134.8|136.8|134.8|136.55|134.55|0
1634192210000|2021-10-14 06:16:50|137.05|135.05|137.05|135.05|137.05|135.05|137.05|135.05|0
1634192220000|2021-10-14 06:17:00|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1634192230000|2021-10-14 06:17:10|137.05|135.05|137.55|135.55|137.55|135.55|137.05|135.05|0
1634192240000|2021-10-14 06:17:20|137.8|135.8|137.05|135.05|137.8|135.8|137.05|135.05|0
1634192250000|2021-10-14 06:17:30|137.17|135.17|137.05|135.05|137.17|135.17|137.05|135.05|0
1634192260000|2021-10-14 06:17:40|136.8|134.8|136.55|134.55|136.8|134.8|136.55|134.55|0
1634192270000|2021-10-14 06:17:50|136.8|134.8|136.8|134.8|136.8|134.8|136.8|134.8|0
1634192280000|2021-10-14 06:18:00|137.05|135.05|136.8|134.8|137.05|135.05|136.8|134.8|0
1634192290000|2021-10-14 06:18:10|136.92|134.92|136.92|134.92|136.92|134.92|136.92|134.92|0
1634192300000|2021-10-14 06:18:20|137.05|135.05|136.8|134.8|137.05|135.05|136.8|134.8|0
1634192310000|2021-10-14 06:18:30|136.55|134.55|136.31|134.31|136.55|134.55|136.31|134.31|0
1634192320000|2021-10-14 06:18:40|136.55|134.55|136.31|134.31|136.55|134.55|136.31|134.31|0
1634192340000|2021-10-14 06:19:00|136.43|134.43|136.55|134.55|136.55|134.55|136.43|134.43|0
1634192350000|2021-10-14 06:19:10|136.31|134.31|136.8|134.8|136.8|134.8|136.31|134.31|0
1634192360000|2021-10-14 06:19:20|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1634192370000|2021-10-14 06:19:30|137.42|135.42|137.55|135.55|137.55|135.55|137.42|135.42|0
1634192380000|2021-10-14 06:19:40|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1634192390000|2021-10-14 06:19:50|137.55|135.55|137.55|135.55|137.55|135.55|137.42|135.42|0
1634192410000|2021-10-14 06:20:10|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1634192440000|2021-10-14 06:20:40|137.42|135.42|137.42|135.42|137.42|135.42|137.3|135.3|0
1634192450000|2021-10-14 06:20:50|137.3|135.3|137.3|135.3|137.3|135.3|137.05|135.05|0
1634192460000|2021-10-14 06:21:00|137.05|135.05|137.05|135.05|137.3|135.3|136.92|134.92|0
1634192470000|2021-10-14 06:21:10|137.17|135.17|137.05|135.05|137.17|135.17|137.05|135.05|0
1634192480000|2021-10-14 06:21:20|137.3|135.3|137.3|135.3|137.3|135.3|137.05|135.05|0
1634192490000|2021-10-14 06:21:30|137.05|135.05|137.05|135.05|137.05|135.05|137.05|135.05|0
1634192500000|2021-10-14 06:21:40|137.55|135.55|138.79|136.79|138.79|136.79|137.55|135.55|0
1634192510000|2021-10-14 06:21:50|139.04|137.04|139.04|137.04|139.04|137.04|138.91|136.91|0
1634192520000|2021-10-14 06:22:00|138.79|136.79|138.54|136.54|138.79|136.79|138.54|136.54|0
1634192530000|2021-10-14 06:22:10|138.29|136.29|138.04|136.04|138.29|136.29|138.04|136.04|0
1634192540000|2021-10-14 06:22:20|138.29|136.29|138.29|136.29|138.29|136.29|138.29|136.29|0
1634192550000|2021-10-14 06:22:30|139.04|137.04|139.04|137.04|139.04|137.04|139.04|137.04|0
1634192560000|2021-10-14 06:22:40|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1634192570000|2021-10-14 06:22:50|138.54|136.54|138.54|136.54|138.66|136.66|138.54|136.54|0
1634192580000|2021-10-14 06:23:00|138.66|136.66|138.79|136.79|138.79|136.79|138.54|136.54|0
1634192590000|2021-10-14 06:23:10|138.54|136.54|138.66|136.66|138.66|136.66|138.54|136.54|0
1634192600000|2021-10-14 06:23:20|138.54|136.54|138.79|136.79|138.79|136.79|138.54|136.54|0
1634192610000|2021-10-14 06:23:30|139.04|137.04|139.04|137.04|139.04|137.04|139.04|137.04|0
1634192620000|2021-10-14 06:23:40|138.91|136.91|139.04|137.04|139.04|137.04|138.91|136.91|0
1634192630000|2021-10-14 06:23:50|139.53|137.53|139.53|137.53|139.53|137.53|139.53|137.53|0
1634192640000|2021-10-14 06:24:00|139.78|137.78|139.78|137.78|139.78|137.78|139.78|137.78|0
1634192650000|2021-10-14 06:24:10|140.03|138.03|140.03|138.03|140.03|138.03|139.78|137.78|0
1634192660000|2021-10-14 06:24:20|139.78|137.78|139.78|137.78|139.78|137.78|139.78|137.78|0
1634192670000|2021-10-14 06:24:30|139.53|137.53|139.29|137.29|139.53|137.53|139.29|137.29|0
1634192680000|2021-10-14 06:24:40|139.04|137.04|138.91|136.91|139.04|137.04|138.91|136.91|0
1634192690000|2021-10-14 06:24:50|139.04|137.04|138.79|136.79|139.04|137.04|138.79|136.79|0
1634192710000|2021-10-14 06:25:10|138.66|136.66|138.79|136.79|138.79|136.79|138.54|136.54|0
1634192720000|2021-10-14 06:25:20|139.04|137.04|138.79|136.79|139.04|137.04|138.79|136.79|0
1634192730000|2021-10-14 06:25:30|138.91|136.91|139.04|137.04|139.04|137.04|138.91|136.91|0
1634192770000|2021-10-14 06:26:10|138.79|136.79|139.28|137.28|139.28|137.28|138.79|136.79|0
1634192780000|2021-10-14 06:26:20|139.4|137.4|139.04|137.04|139.53|137.53|139.04|137.04|0
1634192790000|2021-10-14 06:26:30|138.79|136.79|138.79|136.79|139.04|137.04|138.79|136.79|0
1634192800000|2021-10-14 06:26:40|138.91|136.91|139.04|137.04|139.04|137.04|138.91|136.91|0
1634192810000|2021-10-14 06:26:50|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1634192830000|2021-10-14 06:27:10|138.66|136.66|138.54|136.54|138.66|136.66|138.54|136.54|0
1634192840000|2021-10-14 06:27:20|138.79|136.79|138.79|136.79|138.79|136.79|138.66|136.66|0
1634192860000|2021-10-14 06:27:40|139.04|137.04|139.04|137.04|139.04|137.04|138.91|136.91|0
1634192870000|2021-10-14 06:27:50|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1634192880000|2021-10-14 06:28:00|139.04|137.04|139.16|137.16|139.28|137.28|139.04|137.04|0
1634192890000|2021-10-14 06:28:10|139.04|137.04|139.16|137.16|139.16|137.16|139.04|137.04|0
1634192900000|2021-10-14 06:28:20|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1634192910000|2021-10-14 06:28:30|139.16|137.16|139.04|137.04|139.16|137.16|139.04|137.04|0
1634192920000|2021-10-14 06:28:40|139.28|137.28|139.4|137.4|139.4|137.4|139.28|137.28|0
1634192930000|2021-10-14 06:28:50|139.04|137.04|139.15|137.15|139.28|137.28|139.04|137.04|0
1634192940000|2021-10-14 06:29:00|139.04|137.04|139.04|137.04|139.04|137.04|139.04|137.04|0
1634192950000|2021-10-14 06:29:10|138.91|136.91|138.79|136.79|138.91|136.91|138.79|136.79|0
1634192980000|2021-10-14 06:29:40|138.66|136.66|138.79|136.79|138.79|136.79|138.66|136.66|0
1634192990000|2021-10-14 06:29:50|139.04|137.04|139.04|137.04|139.04|137.04|138.91|136.91|0
1634193000000|2021-10-14 06:30:00|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1634193010000|2021-10-14 06:30:10|139.28|137.28|139.04|137.04|139.28|137.28|139.04|137.04|0
1634193030000|2021-10-14 06:30:30|139.28|137.28|139.04|137.04|139.28|137.28|139.04|137.04|0
1634193040000|2021-10-14 06:30:40|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1634193050000|2021-10-14 06:30:50|139.04|137.04|138.79|136.79|139.04|137.04|138.54|136.54|0
1634193060000|2021-10-14 06:31:00|139.04|137.04|138.79|136.79|139.04|137.04|138.79|136.79|0
1634193070000|2021-10-14 06:31:10|138.91|136.91|138.79|136.79|138.91|136.91|138.79|136.79|0
1634193090000|2021-10-14 06:31:30|139.04|137.04|139.04|137.04|139.04|137.04|139.04|137.04|0
1634193100000|2021-10-14 06:31:40|139.03|137.03|139.03|137.03|139.03|137.03|139.03|137.03|0
1634193120000|2021-10-14 06:32:00|139.53|137.53|139.03|137.03|139.53|137.53|139.03|137.03|0
1634193140000|2021-10-14 06:32:20|139.15|137.15|139.53|137.53|139.53|137.53|139.03|137.03|0
1634193150000|2021-10-14 06:32:30|139.78|137.78|140.03|138.03|140.03|138.03|139.78|137.78|0
1634193170000|2021-10-14 06:32:50|140.28|138.28|140.28|138.28|140.4|138.4|140.28|138.28|0
1634193180000|2021-10-14 06:33:00|141.27|139.27|141.27|139.27|141.52|139.52|141.02|139.02|0
1634193190000|2021-10-14 06:33:10|141.02|139.02|141.02|139.02|141.27|139.27|141.02|139.02|0
1634193210000|2021-10-14 06:33:30|140.89|138.89|141.02|139.02|141.02|139.02|140.89|138.89|0
1634193220000|2021-10-14 06:33:40|140.89|138.89|141.02|139.02|141.02|139.02|140.77|138.77|0
1634193230000|2021-10-14 06:33:50|140.77|138.77|140.77|138.77|140.77|138.77|140.77|138.77|0
1634193240000|2021-10-14 06:34:00|141.02|139.02|141.02|139.02|141.02|139.02|140.77|138.77|0
1634193250000|2021-10-14 06:34:10|141.27|139.27|141.02|139.02|141.27|139.27|140.89|138.89|0
1634193260000|2021-10-14 06:34:20|140.77|138.77|141.02|139.02|141.02|139.02|140.77|138.77|0
1634193270000|2021-10-14 06:34:30|141.14|139.14|141.02|139.02|141.14|139.14|141.02|139.02|0
1634193280000|2021-10-14 06:34:40|140.77|138.77|140.77|138.77|140.77|138.77|140.77|138.77|0
1634193290000|2021-10-14 06:34:50|140.53|138.53|140.53|138.53|140.53|138.53|140.53|138.53|0
1634193300000|2021-10-14 06:35:00|140.4|138.4|140.53|138.53|140.53|138.53|140.28|138.28|0
1634193310000|2021-10-14 06:35:10|140.4|138.4|140.4|138.4|140.4|138.4|140.4|138.4|0
1634193320000|2021-10-14 06:35:20|140.53|138.53|140.53|138.53|140.53|138.53|140.53|138.53|0
1634193330000|2021-10-14 06:35:30|140.28|138.28|141.02|139.02|141.02|139.02|140.28|138.28|0
1634193340000|2021-10-14 06:35:40|141.27|139.27|141.02|139.02|141.27|139.27|141.02|139.02|0
1634193350000|2021-10-14 06:35:50|140.77|138.77|140.77|138.77|140.77|138.77|140.77|138.77|0
1634193360000|2021-10-14 06:36:00|140.89|138.89|141.02|139.02|141.02|139.02|140.77|138.77|0
1634193370000|2021-10-14 06:36:10|141.27|139.27|141.02|139.02|141.27|139.27|141.02|139.02|0
1634193380000|2021-10-14 06:36:20|141.27|139.27|141.27|139.27|141.52|139.52|141.27|139.27|0
1634193390000|2021-10-14 06:36:30|141.52|139.52|141.39|139.39|141.52|139.52|141.39|139.39|0
1634193400000|2021-10-14 06:36:40|141.27|139.27|141.77|139.77|141.77|139.77|141.27|139.27|0
1634193410000|2021-10-14 06:36:50|141.52|139.52|142.02|140.02|142.02|140.02|141.52|139.52|0
1634193420000|2021-10-14 06:37:00|141.77|139.77|141.27|139.27|141.77|139.77|141.27|139.27|0
1634193430000|2021-10-14 06:37:10|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193440000|2021-10-14 06:37:20|141.27|139.27|141.27|139.27|141.27|139.27|141.27|139.27|0
1634193470000|2021-10-14 06:37:50|141.02|139.02|141.27|139.27|141.27|139.27|141.02|139.02|0
1634193490000|2021-10-14 06:38:10|141.52|139.52|141.27|139.27|141.52|139.52|141.27|139.27|0
1634193500000|2021-10-14 06:38:20|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193510000|2021-10-14 06:38:30|141.77|139.77|141.52|139.52|141.77|139.77|141.52|139.52|0
1634193520000|2021-10-14 06:38:40|141.64|139.64|141.77|139.77|141.77|139.77|141.64|139.64|0
1634193530000|2021-10-14 06:38:50|141.89|139.89|141.77|139.77|141.89|139.89|141.77|139.77|0
1634193540000|2021-10-14 06:39:00|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1634193550000|2021-10-14 06:39:10|141.77|139.77|142.02|140.02|142.02|140.02|141.77|139.77|0
1634193560000|2021-10-14 06:39:20|141.77|139.77|141.77|139.77|142.02|140.02|141.77|139.77|0
1634193580000|2021-10-14 06:39:40|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1634193590000|2021-10-14 06:39:50|141.89|139.89|141.77|139.77|141.89|139.89|141.52|139.52|0
1634193600000|2021-10-14 06:40:00|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193610000|2021-10-14 06:40:10|141.77|139.77|141.77|139.77|141.77|139.77|141.77|139.77|0
1634193620000|2021-10-14 06:40:20|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193650000|2021-10-14 06:40:50|142.27|140.27|142.27|140.27|142.27|140.27|142.27|140.27|0
1634193660000|2021-10-14 06:41:00|142.51|140.51|142.51|140.51|142.51|140.51|142.51|140.51|0
1634193670000|2021-10-14 06:41:10|142.27|140.27|142.27|140.27|142.27|140.27|142.27|140.27|0
1634193680000|2021-10-14 06:41:20|141.77|139.77|141.77|139.77|141.77|139.77|141.77|139.77|0
1634193690000|2021-10-14 06:41:30|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193720000|2021-10-14 06:42:00|141.77|139.77|141.77|139.77|141.77|139.77|141.77|139.77|0
1634193730000|2021-10-14 06:42:10|141.52|139.52|141.52|139.52|141.77|139.77|141.52|139.52|0
1634193750000|2021-10-14 06:42:30|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1634193760000|2021-10-14 06:42:40|141.77|139.77|141.77|139.77|141.89|139.89|141.77|139.77|0
1634193770000|2021-10-14 06:42:50|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1634193780000|2021-10-14 06:43:00|142.27|140.27|142.27|140.27|142.27|140.27|142.02|140.02|0
1634193800000|2021-10-14 06:43:20|142.51|140.51|142.51|140.51|142.51|140.51|142.27|140.27|0
1634193810000|2021-10-14 06:43:30|142.76|140.76|142.51|140.51|142.76|140.76|142.51|140.51|0
1634193820000|2021-10-14 06:43:40|142.38|140.38|142.38|140.38|142.38|140.38|142.38|140.38|0
1634193830000|2021-10-14 06:43:50|142.26|140.26|142.26|140.26|142.51|140.51|142.26|140.26|0
1634193840000|2021-10-14 06:44:00|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1634193850000|2021-10-14 06:44:10|141.77|139.77|141.77|139.77|141.77|139.77|141.77|139.77|0
1634193870000|2021-10-14 06:44:30|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1634193880000|2021-10-14 06:44:40|141.27|139.27|141.27|139.27|141.27|139.27|141.27|139.27|0
1634193890000|2021-10-14 06:44:50|141.52|139.52|140.77|138.77|141.52|139.52|140.77|138.77|0
1634193900000|2021-10-14 06:45:00|141.02|139.02|141.27|139.27|141.27|139.27|141.02|139.02|0
1634193910000|2021-10-14 06:45:10|141.02|139.02|141.27|139.27|141.27|139.27|141.02|139.02|0
1634193920000|2021-10-14 06:45:20|141.02|139.02|141.27|139.27|141.27|139.27|141.02|139.02|0
1634193930000|2021-10-14 06:45:30|141.02|139.02|140.77|138.77|141.27|139.27|140.77|138.77|0
1634193940000|2021-10-14 06:45:40|140.52|138.52|140.52|138.52|140.52|138.52|140.27|138.27|0
1634193950000|2021-10-14 06:45:50|140.27|138.27|140.27|138.27|140.27|138.27|140.03|138.03|0
1634193960000|2021-10-14 06:46:00|140.03|138.03|140.03|138.03|140.03|138.03|140.03|138.03|0
1634193970000|2021-10-14 06:46:10|139.78|137.78|139.78|137.78|139.78|137.78|139.53|137.53|0
1634193980000|2021-10-14 06:46:20|139.53|137.53|139.78|137.78|139.9|137.9|139.53|137.53|0
1634193990000|2021-10-14 06:46:30|140.03|138.03|139.78|137.78|140.03|138.03|139.78|137.78|0
1634194000000|2021-10-14 06:46:40|140.03|138.03|139.78|137.78|140.03|138.03|139.78|137.78|0
1634194010000|2021-10-14 06:46:50|139.65|137.65|139.78|137.78|139.78|137.78|139.65|137.65|0
1634194020000|2021-10-14 06:47:00|140.03|138.03|140.27|138.27|140.27|138.27|140.03|138.03|0
1634194030000|2021-10-14 06:47:10|140.03|138.03|140.27|138.27|140.27|138.27|140.03|138.03|0
1634194040000|2021-10-14 06:47:20|140.03|138.03|140.03|138.03|140.27|138.27|140.03|138.03|0
1634194050000|2021-10-14 06:47:30|140.52|138.52|140.52|138.52|140.52|138.52|140.52|138.52|0
1634194060000|2021-10-14 06:47:40|140.39|138.39|140.52|138.52|140.52|138.52|140.39|138.39|0
1634194070000|2021-10-14 06:47:50|140.27|138.27|140.27|138.27|140.52|138.52|140.27|138.27|0
1634194080000|2021-10-14 06:48:00|140.14|138.14|140.27|138.27|140.27|138.27|140.14|138.14|0
1634194090000|2021-10-14 06:48:10|140.03|138.03|140.03|138.03|140.03|138.03|140.03|138.03|0
1634194100000|2021-10-14 06:48:20|139.78|137.78|139.9|137.9|140.03|138.03|139.78|137.78|0
1634194110000|2021-10-14 06:48:30|140.03|138.03|140.03|138.03|140.03|138.03|140.03|138.03|0
1634194120000|2021-10-14 06:48:40|140.14|138.14|140.03|138.03|140.14|138.14|140.03|138.03|0
1634194130000|2021-10-14 06:48:50|140.27|138.27|140.03|138.03|140.27|138.27|140.03|138.03|0
1634194140000|2021-10-14 06:49:00|140.27|138.27|140.52|138.52|140.52|138.52|140.27|138.27|0
1634194150000|2021-10-14 06:49:10|140.39|138.39|140.52|138.52|140.52|138.52|140.39|138.39|0
1634194180000|2021-10-14 06:49:40|140.77|138.77|140.52|138.52|140.77|138.77|140.52|138.52|0
1634194200000|2021-10-14 06:50:00|140.77|138.77|140.52|138.52|140.77|138.77|140.52|138.52|0
1634194210000|2021-10-14 06:50:10|140.27|138.27|140.52|138.52|140.52|138.52|140.27|138.27|0
1634194230000|2021-10-14 06:50:30|140.27|138.27|140.27|138.27|140.39|138.39|140.27|138.27|0
1634194240000|2021-10-14 06:50:40|140.14|138.14|140.02|138.02|140.14|138.14|140.02|138.02|0
1634194260000|2021-10-14 06:51:00|140.14|138.14|139.9|137.9|140.14|138.14|139.9|137.9|0
1634194270000|2021-10-14 06:51:10|140.02|138.02|140.02|138.02|140.02|138.02|140.02|138.02|0
1634194280000|2021-10-14 06:51:20|139.9|137.9|140.02|138.02|140.14|138.14|139.9|137.9|0
1634194300000|2021-10-14 06:51:40|140.27|138.27|140.27|138.27|140.27|138.27|140.27|138.27|0
1634194310000|2021-10-14 06:51:50|140.14|138.14|140.02|138.02|140.14|138.14|140.02|138.02|0
1634194320000|2021-10-14 06:52:00|140.14|138.14|140.14|138.14|140.14|138.14|140.14|138.14|0
1634194330000|2021-10-14 06:52:10|140.27|138.27|140.27|138.27|140.27|138.27|140.27|138.27|0
1634194350000|2021-10-14 06:52:30|140.52|138.52|140.27|138.27|140.52|138.52|140.27|138.27|0
1634194360000|2021-10-14 06:52:40|140.02|138.02|140.14|138.14|140.27|138.27|140.02|138.02|0
1634194370000|2021-10-14 06:52:50|140.02|138.02|140.02|138.02|140.02|138.02|140.02|138.02|0
1634194380000|2021-10-14 06:53:00|139.78|137.78|139.78|137.78|140.02|138.02|139.78|137.78|0
1634194400000|2021-10-14 06:53:20|139.53|137.53|139.53|137.53|139.53|137.53|139.28|137.28|0
1634194410000|2021-10-14 06:53:30|139.4|137.4|139.28|137.28|139.4|137.4|139.28|137.28|0
1634194420000|2021-10-14 06:53:40|139.03|137.03|138.78|136.78|139.03|137.03|138.78|136.78|0
1634194430000|2021-10-14 06:53:50|139.03|137.03|139.03|137.03|139.03|137.03|138.9|136.9|0
1634194440000|2021-10-14 06:54:00|139.28|137.28|139.03|137.03|139.28|137.28|139.03|137.03|0
1634194450000|2021-10-14 06:54:10|138.78|136.78|139.03|137.03|139.03|137.03|138.78|136.78|0
1634194480000|2021-10-14 06:54:40|138.78|136.78|138.78|136.78|138.78|136.78|138.78|136.78|0
1634194490000|2021-10-14 06:54:50|139.03|137.03|139.03|137.03|139.03|137.03|139.03|137.03|0
1634194500000|2021-10-14 06:55:00|139.28|137.28|139.78|137.78|139.78|137.78|139.28|137.28|0
1634194510000|2021-10-14 06:55:10|139.53|137.53|139.53|137.53|139.53|137.53|139.53|137.53|0
1634194520000|2021-10-14 06:55:20|139.28|137.28|138.78|136.78|139.28|137.28|138.78|136.78|0
1634194530000|2021-10-14 06:55:30|138.9|136.9|138.78|136.78|138.9|136.9|138.78|136.78|0
1634194550000|2021-10-14 06:55:50|139.03|137.03|139.03|137.03|139.03|137.03|138.9|136.9|0
1634194560000|2021-10-14 06:56:00|139.15|137.15|139.03|137.03|139.28|137.28|139.03|137.03|0
1634194570000|2021-10-14 06:56:10|138.9|136.9|138.9|136.9|139.03|137.03|138.78|136.78|0
1634194580000|2021-10-14 06:56:20|139.03|137.03|139.28|137.28|139.28|137.28|139.03|137.03|0
1634194590000|2021-10-14 06:56:30|139.03|137.03|139.03|137.03|139.03|137.03|139.03|137.03|0
1634194610000|2021-10-14 06:56:50|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1634194620000|2021-10-14 06:57:00|139.53|137.53|139.28|137.28|139.53|137.53|139.28|137.28|0
1634194640000|2021-10-14 06:57:20|139.53|137.53|139.03|137.03|139.53|137.53|139.03|137.03|0
1634194650000|2021-10-14 06:57:30|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1634194660000|2021-10-14 06:57:40|139.53|137.53|140.02|138.02|140.02|138.02|139.53|137.53|0
1634194670000|2021-10-14 06:57:50|140.27|138.27|140.02|138.02|140.27|138.27|140.02|138.02|0
1634194680000|2021-10-14 06:58:00|140.27|138.27|140.02|138.02|140.27|138.27|140.02|138.02|0
1634194700000|2021-10-14 06:58:20|140.14|138.14|140.77|138.77|140.77|138.77|140.14|138.14|0
1634194710000|2021-10-14 06:58:30|141.02|139.02|141.52|139.52|141.52|139.52|141.02|139.02|0
1634194720000|2021-10-14 06:58:40|141.76|139.76|142.26|140.26|142.26|140.26|141.76|139.76|0
1634194730000|2021-10-14 06:58:50|142.01|140.01|142.26|140.26|142.26|140.26|142.01|140.01|0
1634194740000|2021-10-14 06:59:00|142.13|140.13|142.51|140.51|142.51|140.51|142.01|140.01|0
1634194750000|2021-10-14 06:59:10|142.63|140.63|143.01|141.01|143.01|141.01|142.51|140.51|0
1634194760000|2021-10-14 06:59:20|142.76|140.76|142.01|140.01|142.76|140.76|142.01|140.01|0
1634194770000|2021-10-14 06:59:30|142.13|140.13|141.52|139.52|142.13|140.13|141.27|139.27|0
1634194780000|2021-10-14 06:59:40|141.27|139.27|141.76|139.76|141.76|139.76|141.27|139.27|0
1634194790000|2021-10-14 06:59:50|141.39|139.39|142.01|140.01|142.01|140.01|141.27|139.27|0
1634194800000|2021-10-14 07:00:00|142.38|140.38|141.27|139.27|142.38|140.38|141.27|139.27|0
1634194810000|2021-10-14 07:00:10|141.52|139.52|141.76|139.76|141.76|139.76|141.52|139.52|0
1634194820000|2021-10-14 07:00:20|141.02|139.02|140.77|138.77|141.02|139.02|140.27|138.27|0
1634194830000|2021-10-14 07:00:30|141.27|139.27|140.27|138.27|141.27|139.27|140.27|138.27|0
1634194840000|2021-10-14 07:00:40|140.77|138.77|140.52|138.52|140.77|138.77|140.52|138.52|0
1634194850000|2021-10-14 07:00:50|140.77|138.77|140.52|138.52|141.02|139.02|140.52|138.52|0
1634194860000|2021-10-14 07:01:00|140.77|138.77|139.77|137.77|140.77|138.77|139.77|137.77|0
1634194870000|2021-10-14 07:01:10|139.03|137.03|138.9|136.9|139.03|137.03|138.78|136.78|0
1634194880000|2021-10-14 07:01:20|139.03|137.03|140.02|138.02|140.14|138.14|139.03|137.03|0
1634194890000|2021-10-14 07:01:30|139.77|137.77|139.77|137.77|139.77|137.77|139.77|137.77|0
1634194900000|2021-10-14 07:01:40|139.52|137.52|139.52|137.52|139.52|137.52|139.52|137.52|0
1634194910000|2021-10-14 07:01:50|139.77|137.77|140.52|138.52|140.52|138.52|139.77|137.77|0
1634194920000|2021-10-14 07:02:00|140.27|138.27|139.77|137.77|140.27|138.27|139.77|137.77|0
1634194930000|2021-10-14 07:02:10|140.02|138.02|139.77|137.77|140.27|138.27|139.77|137.77|0
1634194940000|2021-10-14 07:02:20|140.27|138.27|140.52|138.52|140.52|138.52|140.27|138.27|0
1634194960000|2021-10-14 07:02:40|140.27|138.27|140.02|138.02|140.27|138.27|139.77|137.77|0
1634194970000|2021-10-14 07:02:50|140.27|138.27|140.02|138.02|140.27|138.27|139.77|137.77|0
1634194980000|2021-10-14 07:03:00|139.77|137.77|139.03|137.03|139.77|137.77|139.03|137.03|0
1634194990000|2021-10-14 07:03:10|138.53|136.53|138.59|136.59|138.59|136.59|138.28|136.28|0
1634195000000|2021-10-14 07:03:20|138.83|136.83|138.83|136.83|138.83|136.83|138.83|136.83|0
1634195010000|2021-10-14 07:03:30|138.59|136.59|138.09|136.09|138.59|136.59|138.09|136.09|0
1634195020000|2021-10-14 07:03:40|137.84|135.84|138.09|136.09|138.09|136.09|137.84|135.84|0
1634195030000|2021-10-14 07:03:50|138.34|136.34|138.09|136.09|138.34|136.34|138.09|136.09|0
1634195040000|2021-10-14 07:04:00|137.84|135.84|138.34|136.34|138.34|136.34|137.84|135.84|0
1634195050000|2021-10-14 07:04:10|138.59|136.59|138.34|136.34|138.59|136.59|138.34|136.34|0
1634195060000|2021-10-14 07:04:20|137.84|135.84|138.09|136.09|138.09|136.09|137.84|135.84|0
1634195070000|2021-10-14 07:04:30|137.84|135.84|137.84|135.84|137.84|135.84|137.59|135.59|0
1634195080000|2021-10-14 07:04:40|137.59|135.59|137.59|135.59|137.84|135.84|137.59|135.59|0
1634195090000|2021-10-14 07:04:50|137.84|135.84|137.47|135.47|137.84|135.84|137.35|135.35|0
1634195100000|2021-10-14 07:05:00|137.39|135.79|137.39|135.79|137.39|135.79|137.39|135.79|0
1634195110000|2021-10-14 07:05:10|137.15|135.55|136.52|134.92|137.15|135.55|136.52|134.92|0
1634195120000|2021-10-14 07:05:20|136.4|134.8|135.91|134.31|136.4|134.8|135.91|134.31|0
1634195130000|2021-10-14 07:05:30|136.16|134.56|135.91|134.31|136.16|134.56|135.66|134.06|0
1634195140000|2021-10-14 07:05:40|135.66|134.06|135.66|134.06|135.66|134.06|135.41|133.81|0
1634195150000|2021-10-14 07:05:50|136.03|134.43|135.91|134.31|136.03|134.43|135.66|134.06|0
1634195160000|2021-10-14 07:06:00|135.16|133.56|135.53|133.93|135.53|133.93|135.16|133.56|0
1634195170000|2021-10-14 07:06:10|135.37|133.77|135.86|134.26|135.86|134.26|135.37|133.77|0
1634195180000|2021-10-14 07:06:20|135.61|134.01|135.32|133.72|135.61|134.01|135.07|133.47|0
1634195190000|2021-10-14 07:06:30|135.56|133.96|135.56|133.96|135.56|133.96|135.32|133.72|0
1634195200000|2021-10-14 07:06:40|135.32|133.72|135.56|133.96|135.56|133.96|135.19|133.59|0
1634195210000|2021-10-14 07:06:50|136.06|134.46|136.31|134.71|136.31|134.71|136.06|134.46|0
1634195220000|2021-10-14 07:07:00|136.18|134.58|136.31|134.71|136.8|135.2|136.18|134.58|0
1634195230000|2021-10-14 07:07:10|136.43|134.83|136.8|135.2|136.8|135.2|136.43|134.83|0
1634195240000|2021-10-14 07:07:20|136.06|134.46|135.68|134.08|136.06|134.46|135.68|134.08|0
1634195250000|2021-10-14 07:07:30|135.56|133.96|135.68|134.08|135.68|134.08|135.43|133.83|0
1634195260000|2021-10-14 07:07:40|135.81|134.21|135.31|133.71|135.81|134.21|135.07|133.47|0
1634195270000|2021-10-14 07:07:50|135.43|133.83|135.81|134.21|135.81|134.21|135.43|133.83|0
1634195280000|2021-10-14 07:08:00|136.31|134.71|136.06|134.46|136.31|134.71|136.06|134.46|0
1634195290000|2021-10-14 07:08:10|136.31|134.71|136.06|134.46|136.31|134.71|136.06|134.46|0
1634195300000|2021-10-14 07:08:20|135.81|134.21|136.06|134.46|136.06|134.46|135.81|134.21|0
1634195320000|2021-10-14 07:08:40|135.56|133.96|135.81|134.21|135.81|134.21|135.56|133.96|0
1634195330000|2021-10-14 07:08:50|136.06|134.46|135.81|134.21|136.06|134.46|135.56|133.96|0
1634195340000|2021-10-14 07:09:00|135.68|134.08|136.56|134.96|136.56|134.96|135.68|134.08|0
1634195350000|2021-10-14 07:09:10|137.05|135.45|136.8|135.2|137.05|135.45|136.8|135.2|0
1634195360000|2021-10-14 07:09:20|137.05|135.45|137.05|135.45|137.05|135.45|136.8|135.2|0
1634195370000|2021-10-14 07:09:30|137.17|135.57|137.55|135.95|137.55|135.95|137.17|135.57|0
1634195380000|2021-10-14 07:09:40|137.42|135.82|137.05|135.45|137.42|135.82|137.05|135.45|0
1634195390000|2021-10-14 07:09:50|136.8|135.2|137.3|135.7|137.3|135.7|136.8|135.2|0
1634195400000|2021-10-14 07:10:00|137.55|135.95|137.3|135.7|137.55|135.95|137.3|135.7|0
1634195410000|2021-10-14 07:10:10|137.55|135.95|137.55|135.95|137.55|135.95|137.3|135.7|0
1634195420000|2021-10-14 07:10:20|137.8|136.2|137.05|135.45|137.8|136.2|136.8|135.2|0
1634195430000|2021-10-14 07:10:30|137.17|135.57|137.05|135.45|137.17|135.57|137.05|135.45|0
1634195440000|2021-10-14 07:10:40|137.17|135.57|137.8|136.2|137.8|136.2|137.17|135.57|0
1634195450000|2021-10-14 07:10:50|137.55|135.95|137.67|136.07|137.67|136.07|137.3|135.7|0
1634195460000|2021-10-14 07:11:00|137.8|136.2|138.29|136.69|138.29|136.69|137.67|136.07|0
1634195470000|2021-10-14 07:11:10|137.55|135.95|137.55|135.95|137.55|135.95|137.55|135.95|0
1634195480000|2021-10-14 07:11:20|137.3|135.7|136.8|135.2|137.3|135.7|136.55|134.95|0
1634195490000|2021-10-14 07:11:30|136.55|134.95|136.31|134.71|136.55|134.95|136.06|134.46|0
1634195500000|2021-10-14 07:11:40|136.06|134.46|135.81|134.21|136.06|134.46|135.81|134.21|0
1634195510000|2021-10-14 07:11:50|135.31|133.71|135.81|134.21|135.81|134.21|135.31|133.71|0
1634195520000|2021-10-14 07:12:00|136.06|134.46|136.31|134.71|136.31|134.71|136.06|134.46|0
1634195530000|2021-10-14 07:12:10|136.55|134.95|136.55|134.95|136.55|134.95|136.31|134.71|0
1634195540000|2021-10-14 07:12:20|136.31|134.71|135.56|133.96|136.31|134.71|135.56|133.96|0
1634195550000|2021-10-14 07:12:30|135.81|134.21|136.06|134.46|136.18|134.58|135.81|134.21|0
1634195560000|2021-10-14 07:12:40|136.31|134.71|136.06|134.46|136.31|134.71|136.06|134.46|0
1634195570000|2021-10-14 07:12:50|135.81|134.21|136.06|134.46|136.06|134.46|135.81|134.21|0
1634195580000|2021-10-14 07:13:00|135.81|134.21|135.81|134.21|135.81|134.21|135.81|134.21|0
1634195590000|2021-10-14 07:13:10|135.56|133.96|135.07|133.47|135.56|133.96|134.82|133.22|0
1634195600000|2021-10-14 07:13:20|134.94|133.34|134.94|133.34|134.94|133.34|134.94|133.34|0
1634195610000|2021-10-14 07:13:30|134.82|133.22|135.31|133.71|135.31|133.71|134.82|133.22|0
1634195620000|2021-10-14 07:13:40|135.56|133.96|135.56|133.96|135.56|133.96|135.56|133.96|0
1634195630000|2021-10-14 07:13:50|135.31|133.71|134.82|133.22|135.56|133.96|134.82|133.22|0
1634195640000|2021-10-14 07:14:00|135.06|133.46|135.56|133.96|135.56|133.96|135.06|133.46|0
1634195650000|2021-10-14 07:14:10|135.31|133.71|135.31|133.71|135.31|133.71|135.31|133.71|0
1634195660000|2021-10-14 07:14:20|135.56|133.96|135.56|133.96|135.81|134.21|135.31|133.71|0
1634195670000|2021-10-14 07:14:30|135.81|134.21|135.56|133.96|135.81|134.21|135.56|133.96|0
1634195680000|2021-10-14 07:14:40|135.81|134.21|135.56|133.96|135.81|134.21|135.56|133.96|0
1634195690000|2021-10-14 07:14:50|135.81|134.21|135.81|134.21|135.81|134.21|135.81|134.21|0
1634195700000|2021-10-14 07:15:00|135.68|134.08|136.31|134.71|136.55|134.95|135.68|134.08|0
1634195710000|2021-10-14 07:15:10|135.81|134.21|135.81|134.21|136.06|134.46|135.81|134.21|0
1634195720000|2021-10-14 07:15:20|136.06|134.46|135.56|133.96|136.06|134.46|135.56|133.96|0
1634195730000|2021-10-14 07:15:30|135.43|133.83|135.31|133.71|135.43|133.83|135.31|133.71|0
1634195740000|2021-10-14 07:15:40|135.43|133.83|135.31|133.71|135.56|133.96|135.31|133.71|0
1634195750000|2021-10-14 07:15:50|135.06|133.46|135.06|133.46|135.06|133.46|135.06|133.46|0
1634195760000|2021-10-14 07:16:00|135.31|133.71|135.18|133.58|135.31|133.71|135.06|133.46|0
1634195770000|2021-10-14 07:16:10|135.56|133.96|135.56|133.96|135.56|133.96|135.43|133.83|0
1634195780000|2021-10-14 07:16:20|135.81|134.21|136.06|134.46|136.06|134.46|135.81|134.21|0
1634195790000|2021-10-14 07:16:30|135.06|133.46|135.31|133.71|135.31|133.71|135.06|133.46|0
1634195800000|2021-10-14 07:16:40|135.06|133.46|134.82|133.22|135.31|133.71|134.82|133.22|0
1634195810000|2021-10-14 07:16:50|135.31|133.71|134.93|133.33|135.31|133.71|134.93|133.33|0
1634195820000|2021-10-14 07:17:00|135.06|133.46|135.06|133.46|135.31|133.71|135.06|133.46|0
1634195830000|2021-10-14 07:17:10|134.93|133.33|134.69|133.09|135.06|133.46|134.69|133.09|0
1634195840000|2021-10-14 07:17:20|134.82|133.22|135.31|133.71|135.31|133.71|134.82|133.22|0
1634195850000|2021-10-14 07:17:30|135.06|133.46|135.31|133.71|135.31|133.71|135.06|133.46|0
1634195860000|2021-10-14 07:17:40|135.56|133.96|135.31|133.71|135.56|133.96|135.31|133.71|0
1634195870000|2021-10-14 07:17:50|135.06|133.46|134.82|133.22|135.06|133.46|134.82|133.22|0
1634195880000|2021-10-14 07:18:00|135.06|133.46|134.82|133.22|135.06|133.46|134.57|132.97|0
1634195890000|2021-10-14 07:18:10|134.57|132.97|134.32|132.72|134.57|132.97|134.32|132.72|0
1634195900000|2021-10-14 07:18:20|134.07|132.47|134.07|132.47|134.07|132.47|133.82|132.22|0
1634195910000|2021-10-14 07:18:30|134.19|132.59|134.07|132.47|134.19|132.59|133.94|132.34|0
1634195920000|2021-10-14 07:18:40|134.32|132.72|133.82|132.22|134.32|132.72|133.82|132.22|0
1634195930000|2021-10-14 07:18:50|134.07|132.47|133.94|132.34|134.07|132.47|133.94|132.34|0
1634195940000|2021-10-14 07:19:00|133.82|132.22|133.82|132.22|133.82|132.22|133.57|131.97|0
1634195950000|2021-10-14 07:19:10|133.57|131.97|134.07|132.47|134.07|132.47|133.57|131.97|0
1634195960000|2021-10-14 07:19:20|134.32|132.72|134.07|132.47|134.32|132.72|134.07|132.47|0
1634195970000|2021-10-14 07:19:30|134.57|132.97|134.32|132.72|134.57|132.97|134.32|132.72|0
1634195980000|2021-10-14 07:19:40|134.19|132.59|134.32|132.72|134.44|132.84|134.19|132.59|0
1634195990000|2021-10-14 07:19:50|134.57|132.97|134.57|132.97|134.57|132.97|134.32|132.72|0
1634196000000|2021-10-14 07:20:00|134.81|133.21|135.06|133.46|135.06|133.46|134.81|133.21|0
1634196010000|2021-10-14 07:20:10|135.18|133.58|135.06|133.46|135.18|133.58|135.06|133.46|0
1634196020000|2021-10-14 07:20:20|135.31|133.71|134.81|133.21|135.31|133.71|134.81|133.21|0
1634196030000|2021-10-14 07:20:30|135.06|133.46|135.81|134.21|135.81|134.21|135.06|133.46|0
1634196040000|2021-10-14 07:20:40|135.56|133.96|135.56|133.96|135.56|133.96|135.56|133.96|0
1634196050000|2021-10-14 07:20:50|135.31|133.71|135.56|133.96|135.56|133.96|135.31|133.71|0
1634196060000|2021-10-14 07:21:00|135.31|133.71|135.56|133.96|135.56|133.96|135.31|133.71|0
1634196070000|2021-10-14 07:21:10|135.43|133.83|136.06|134.46|136.06|134.46|135.43|133.83|0
1634196080000|2021-10-14 07:21:20|136.3|134.7|136.3|134.7|136.55|134.95|136.3|134.7|0
1634196090000|2021-10-14 07:21:30|136.55|134.95|136.8|135.2|136.8|135.2|136.3|134.7|0
1634196100000|2021-10-14 07:21:40|136.67|135.07|136.8|135.2|136.8|135.2|136.55|134.95|0
1634196110000|2021-10-14 07:21:50|136.55|134.95|136.55|134.95|136.55|134.95|136.3|134.7|0
1634196120000|2021-10-14 07:22:00|136.3|134.7|136.8|135.2|136.8|135.2|136.3|134.7|0
1634196130000|2021-10-14 07:22:10|137.05|135.45|137.3|135.7|137.3|135.7|137.05|135.45|0
1634196140000|2021-10-14 07:22:20|137.42|135.82|137.79|136.19|137.79|136.19|137.3|135.7|0
1634196150000|2021-10-14 07:22:30|138.04|136.44|138.16|136.56|138.16|136.56|137.79|136.19|0
1634196160000|2021-10-14 07:22:40|138.29|136.69|137.79|136.19|138.29|136.69|137.79|136.19|0
1634196170000|2021-10-14 07:22:50|137.55|135.95|137.79|136.19|137.79|136.19|137.55|135.95|0
1634196180000|2021-10-14 07:23:00|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634196200000|2021-10-14 07:23:20|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634196210000|2021-10-14 07:23:30|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634196220000|2021-10-14 07:23:40|138.16|136.56|138.29|136.69|138.29|136.69|138.16|136.56|0
1634196230000|2021-10-14 07:23:50|138.16|136.56|138.29|136.69|138.29|136.69|138.16|136.56|0
1634196240000|2021-10-14 07:24:00|138.04|136.44|138.41|136.81|138.54|136.94|138.04|136.44|0
1634196250000|2021-10-14 07:24:10|138.54|136.94|138.54|136.94|138.79|137.19|138.54|136.94|0
1634196260000|2021-10-14 07:24:20|138.79|137.19|138.54|136.94|138.79|137.19|138.54|136.94|0
1634196270000|2021-10-14 07:24:30|138.79|137.19|138.54|136.94|138.79|137.19|138.54|136.94|0
1634196280000|2021-10-14 07:24:40|138.79|137.19|139.04|137.44|139.04|137.44|138.79|137.19|0
1634196290000|2021-10-14 07:24:50|139.28|137.68|139.53|137.93|139.53|137.93|139.28|137.68|0
1634196300000|2021-10-14 07:25:00|139.78|138.18|139.78|138.18|139.78|138.18|139.78|138.18|0
1634196310000|2021-10-14 07:25:10|140.03|138.43|140.28|138.68|140.28|138.68|140.03|138.43|0
1634196320000|2021-10-14 07:25:20|140.03|138.43|139.53|137.93|140.28|138.68|139.53|137.93|0
1634196330000|2021-10-14 07:25:30|139.78|138.18|139.78|138.18|139.78|138.18|139.78|138.18|0
1634196340000|2021-10-14 07:25:40|140.03|138.43|140.03|138.43|140.03|138.43|139.78|138.18|0
1634196360000|2021-10-14 07:26:00|139.78|138.18|138.79|137.19|139.78|138.18|138.79|137.19|0
1634196370000|2021-10-14 07:26:10|138.54|136.94|138.54|136.94|138.54|136.94|138.54|136.94|0
1634196380000|2021-10-14 07:26:20|138.79|137.19|139.28|137.68|139.28|137.68|138.79|137.19|0
1634196390000|2021-10-14 07:26:30|139.4|137.8|139.65|138.05|139.65|138.05|139.4|137.8|0
1634196400000|2021-10-14 07:26:40|139.53|137.93|139.03|137.43|139.53|137.93|139.03|137.43|0
1634196410000|2021-10-14 07:26:50|138.79|137.19|138.54|136.94|138.79|137.19|138.54|136.94|0
1634196420000|2021-10-14 07:27:00|138.29|136.69|139.03|137.43|139.03|137.43|138.04|136.44|0
1634196430000|2021-10-14 07:27:10|138.79|137.19|138.29|136.69|138.79|137.19|138.29|136.69|0
1634196450000|2021-10-14 07:27:30|138.04|136.44|138.16|136.56|138.16|136.56|138.04|136.44|0
1634196460000|2021-10-14 07:27:40|138.54|136.94|138.79|137.19|138.79|137.19|138.54|136.94|0
1634196470000|2021-10-14 07:27:50|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634196480000|2021-10-14 07:28:00|139.28|137.68|139.78|138.18|139.78|138.18|139.28|137.68|0
1634196490000|2021-10-14 07:28:10|139.53|137.93|139.53|137.93|139.78|138.18|139.28|137.68|0
1634196500000|2021-10-14 07:28:20|139.65|138.05|140.03|138.43|140.03|138.43|139.65|138.05|0
1634196510000|2021-10-14 07:28:30|140.53|138.93|139.78|138.18|140.53|138.93|139.78|138.18|0
1634196520000|2021-10-14 07:28:40|139.9|138.3|140.77|139.17|140.77|139.17|139.9|138.3|0
1634196530000|2021-10-14 07:28:50|140.28|138.68|140.28|138.68|140.28|138.68|140.03|138.43|0
1634196540000|2021-10-14 07:29:00|139.78|138.18|139.78|138.18|140.03|138.43|139.78|138.18|0
1634196550000|2021-10-14 07:29:10|139.53|137.93|139.78|138.18|139.78|138.18|139.53|137.93|0
1634196560000|2021-10-14 07:29:20|139.53|137.93|139.53|137.93|139.53|137.93|139.53|137.93|0
1634196570000|2021-10-14 07:29:30|139.78|138.18|139.65|138.05|139.78|138.18|139.53|137.93|0
1634196580000|2021-10-14 07:29:40|139.53|137.93|139.03|137.43|139.53|137.93|139.03|137.43|0
1634196590000|2021-10-14 07:29:50|138.9|137.3|139.03|137.43|139.03|137.43|138.9|137.3|0
1634196600000|2021-10-14 07:30:00|138.79|137.19|137.66|136.06|138.79|137.19|137.66|136.06|0
1634196610000|2021-10-14 07:30:10|137.05|135.45|137.05|135.45|137.05|135.45|136.42|134.82|0
1634196620000|2021-10-14 07:30:20|137.54|135.94|137.91|136.31|137.91|136.31|137.54|135.94|0
1634196630000|2021-10-14 07:30:30|137.79|136.19|137.79|136.19|137.79|136.19|137.79|136.19|0
1634196640000|2021-10-14 07:30:40|137.54|135.94|137.66|136.06|137.79|136.19|137.54|135.94|0
1634196650000|2021-10-14 07:30:50|137.79|136.19|137.29|135.69|137.79|136.19|137.29|135.69|0
1634196660000|2021-10-14 07:31:00|137.05|135.45|137.29|135.69|137.29|135.69|137.05|135.45|0
1634196670000|2021-10-14 07:31:10|137.17|135.57|137.54|135.94|137.54|135.94|137.17|135.57|0
1634196680000|2021-10-14 07:31:20|137.29|135.69|137.29|135.69|137.29|135.69|137.17|135.57|0
1634196690000|2021-10-14 07:31:30|137.05|135.45|137.29|135.69|137.29|135.69|137.05|135.45|0
1634196700000|2021-10-14 07:31:40|137.17|135.57|137.05|135.45|137.29|135.69|137.05|135.45|0
1634196710000|2021-10-14 07:31:50|136.8|135.2|137.05|135.45|137.05|135.45|136.8|135.2|0
1634196720000|2021-10-14 07:32:00|136.8|135.2|136.55|134.95|136.8|135.2|136.55|134.95|0
1634196730000|2021-10-14 07:32:10|136.3|134.7|136.05|134.45|136.3|134.7|136.05|134.45|0
1634196740000|2021-10-14 07:32:20|135.8|134.2|136.05|134.45|136.05|134.45|135.8|134.2|0
1634196750000|2021-10-14 07:32:30|136.3|134.7|135.56|133.96|136.3|134.7|135.56|133.96|0
1634196760000|2021-10-14 07:32:40|135.31|133.71|135.31|133.71|135.31|133.71|135.31|133.71|0
1634196770000|2021-10-14 07:32:50|134.81|133.21|135.06|133.46|135.06|133.46|134.81|133.21|0
1634196780000|2021-10-14 07:33:00|134.81|133.21|134.07|132.47|134.81|133.21|134.07|132.47|0
1634196790000|2021-10-14 07:33:10|134.56|132.96|135.31|133.71|135.31|133.71|134.31|132.71|0
1634196800000|2021-10-14 07:33:20|135.56|133.96|135.06|133.46|135.56|133.96|135.06|133.46|0
1634196810000|2021-10-14 07:33:30|134.81|133.21|135.31|133.71|135.31|133.71|134.81|133.21|0
1634196830000|2021-10-14 07:33:50|135.56|133.96|135.67|134.07|135.67|134.07|135.56|133.96|0
1634196840000|2021-10-14 07:34:00|135.8|134.2|136.3|134.7|136.3|134.7|135.31|133.71|0
1634196850000|2021-10-14 07:34:10|136.55|134.95|136.55|134.95|136.67|135.07|136.55|134.95|0
1634196860000|2021-10-14 07:34:20|136.67|135.07|136.67|135.07|136.67|135.07|136.55|134.95|0
1634196870000|2021-10-14 07:34:30|136.55|134.95|136.8|135.2|137.05|135.45|136.55|134.95|0
1634196880000|2021-10-14 07:34:40|136.92|135.32|136.92|135.32|136.92|135.32|136.92|135.32|0
1634196890000|2021-10-14 07:34:50|136.8|135.2|136.3|134.7|136.8|135.2|136.3|134.7|0
1634196900000|2021-10-14 07:35:00|136.05|134.45|136.8|135.2|136.8|135.2|136.05|134.45|0
1634196910000|2021-10-14 07:35:10|137.04|135.44|136.8|135.2|137.04|135.44|136.67|135.07|0
1634196920000|2021-10-14 07:35:20|136.67|135.07|136.8|135.2|136.8|135.2|136.67|135.07|0
1634196930000|2021-10-14 07:35:30|137.04|135.44|137.29|135.69|137.29|135.69|137.04|135.44|0
1634196940000|2021-10-14 07:35:40|137.54|135.94|137.29|135.69|137.54|135.94|137.29|135.69|0
1634196960000|2021-10-14 07:36:00|136.8|135.2|136.8|135.2|136.8|135.2|136.8|135.2|0
1634196970000|2021-10-14 07:36:10|137.04|135.44|137.04|135.44|137.04|135.44|137.04|135.44|0
1634196980000|2021-10-14 07:36:20|137.16|135.56|137.29|135.69|137.29|135.69|137.16|135.56|0
1634196990000|2021-10-14 07:36:30|137.04|135.44|137.04|135.44|137.29|135.69|137.04|135.44|0
1634197000000|2021-10-14 07:36:40|137.29|135.69|137.04|135.44|137.29|135.69|137.04|135.44|0
1634197010000|2021-10-14 07:36:50|137.29|135.69|137.29|135.69|137.29|135.69|137.29|135.69|0
1634197020000|2021-10-14 07:37:00|138.29|136.69|137.79|136.19|138.29|136.69|137.79|136.19|0
1634197030000|2021-10-14 07:37:10|138.04|136.44|137.79|136.19|138.04|136.44|137.79|136.19|0
1634197040000|2021-10-14 07:37:20|138.04|136.44|138.04|136.44|138.04|136.44|138.04|136.44|0
1634197050000|2021-10-14 07:37:30|138.29|136.69|138.04|136.44|138.29|136.69|138.04|136.44|0
1634197060000|2021-10-14 07:37:40|137.79|136.19|137.79|136.19|137.91|136.31|137.79|136.19|0
1634197070000|2021-10-14 07:37:50|138.04|136.44|138.16|136.56|138.54|136.94|138.04|136.44|0
1634197080000|2021-10-14 07:38:00|138.04|136.44|137.79|136.19|138.04|136.44|137.79|136.19|0
1634197090000|2021-10-14 07:38:10|138.04|136.44|138.04|136.44|138.04|136.44|138.04|136.44|0
1634197100000|2021-10-14 07:38:20|138.16|136.56|138.04|136.44|138.16|136.56|138.04|136.44|0
1634197110000|2021-10-14 07:38:30|138.29|136.69|138.29|136.69|138.29|136.69|138.29|136.69|0
1634197130000|2021-10-14 07:38:50|138.04|136.44|137.29|135.69|138.04|136.44|137.29|135.69|0
1634197140000|2021-10-14 07:39:00|137.66|136.06|138.04|136.44|138.04|136.44|137.66|136.06|0
1634197150000|2021-10-14 07:39:10|138.29|136.69|138.29|136.69|138.29|136.69|138.29|136.69|0
1634197160000|2021-10-14 07:39:20|138.53|136.93|138.53|136.93|138.53|136.93|138.53|136.93|0
1634197170000|2021-10-14 07:39:30|138.29|136.69|138.29|136.69|138.29|136.69|138.29|136.69|0
1634197190000|2021-10-14 07:39:50|138.53|136.93|138.53|136.93|138.53|136.93|138.53|136.93|0
1634197200000|2021-10-14 07:40:00|138.29|136.69|138.04|136.44|138.29|136.69|137.79|136.19|0
1634197210000|2021-10-14 07:40:10|138.29|136.69|138.29|136.69|138.29|136.69|138.04|136.44|0
1634197220000|2021-10-14 07:40:20|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634197230000|2021-10-14 07:40:30|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634197240000|2021-10-14 07:40:40|138.04|136.44|138.04|136.44|138.04|136.44|138.04|136.44|0
1634197250000|2021-10-14 07:40:50|138.29|136.69|137.79|136.19|138.29|136.69|137.79|136.19|0
1634197260000|2021-10-14 07:41:00|137.91|136.31|138.04|136.44|138.04|136.44|137.91|136.31|0
1634197270000|2021-10-14 07:41:10|137.79|136.19|137.79|136.19|137.79|136.19|137.79|136.19|0
1634197280000|2021-10-14 07:41:20|137.91|136.31|137.79|136.19|138.04|136.44|137.79|136.19|0
1634197310000|2021-10-14 07:41:50|138.04|136.44|138.29|136.69|138.29|136.69|138.04|136.44|0
1634197320000|2021-10-14 07:42:00|138.53|136.93|138.53|136.93|138.53|136.93|138.53|136.93|0
1634197330000|2021-10-14 07:42:10|138.78|137.18|138.53|136.93|138.78|137.18|138.53|136.93|0
1634197340000|2021-10-14 07:42:20|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197350000|2021-10-14 07:42:30|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197360000|2021-10-14 07:42:40|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197370000|2021-10-14 07:42:50|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197380000|2021-10-14 07:43:00|138.78|137.18|138.78|137.18|139.03|137.43|138.78|137.18|0
1634197390000|2021-10-14 07:43:10|139.03|137.43|138.9|137.3|139.03|137.43|138.9|137.3|0
1634197400000|2021-10-14 07:43:20|139.03|137.43|139.28|137.68|139.28|137.68|139.03|137.43|0
1634197410000|2021-10-14 07:43:30|139.53|137.93|139.28|137.68|139.53|137.93|139.28|137.68|0
1634197420000|2021-10-14 07:43:40|139.03|137.43|138.53|136.93|139.03|137.43|138.53|136.93|0
1634197430000|2021-10-14 07:43:50|138.28|136.68|138.28|136.68|138.28|136.68|138.28|136.68|0
1634197440000|2021-10-14 07:44:00|138.53|136.93|139.03|137.43|139.03|137.43|138.53|136.93|0
1634197450000|2021-10-14 07:44:10|138.53|136.93|138.53|136.93|138.78|137.18|138.53|136.93|0
1634197460000|2021-10-14 07:44:20|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197480000|2021-10-14 07:44:40|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197490000|2021-10-14 07:44:50|138.78|137.18|139.03|137.43|139.03|137.43|138.78|137.18|0
1634197500000|2021-10-14 07:45:00|138.78|137.18|138.9|137.3|139.03|137.43|138.78|137.18|0
1634197510000|2021-10-14 07:45:10|139.28|137.68|139.03|137.43|139.28|137.68|139.03|137.43|0
1634197520000|2021-10-14 07:45:20|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197530000|2021-10-14 07:45:30|138.53|136.93|138.78|137.18|138.78|137.18|138.53|136.93|0
1634197540000|2021-10-14 07:45:40|138.53|136.93|138.78|137.18|138.78|137.18|138.53|136.93|0
1634197550000|2021-10-14 07:45:50|138.9|137.3|138.65|137.05|138.9|137.3|138.53|136.93|0
1634197560000|2021-10-14 07:46:00|139.28|137.68|139.28|137.68|139.28|137.68|139.28|137.68|0
1634197570000|2021-10-14 07:46:10|139.15|137.55|139.03|137.43|139.15|137.55|139.03|137.43|0
1634197610000|2021-10-14 07:46:50|139.28|137.68|139.03|137.43|139.28|137.68|139.03|137.43|0
1634197620000|2021-10-14 07:47:00|138.78|137.18|139.03|137.43|139.03|137.43|138.78|137.18|0
1634197630000|2021-10-14 07:47:10|139.28|137.68|139.03|137.43|139.28|137.68|139.03|137.43|0
1634197640000|2021-10-14 07:47:20|138.78|137.18|139.28|137.68|139.28|137.68|138.78|137.18|0
1634197660000|2021-10-14 07:47:40|139.15|137.55|139.28|137.68|139.28|137.68|139.15|137.55|0
1634197670000|2021-10-14 07:47:50|139.03|137.43|139.15|137.55|139.15|137.55|139.03|137.43|0
1634197680000|2021-10-14 07:48:00|139.03|137.43|139.28|137.68|139.28|137.68|139.03|137.43|0
1634197690000|2021-10-14 07:48:10|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197700000|2021-10-14 07:48:20|139.28|137.68|139.28|137.68|139.28|137.68|139.28|137.68|0
1634197710000|2021-10-14 07:48:30|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197720000|2021-10-14 07:48:40|138.9|137.3|138.53|136.93|139.03|137.43|138.53|136.93|0
1634197740000|2021-10-14 07:49:00|138.28|136.68|138.28|136.68|138.28|136.68|138.28|136.68|0
1634197750000|2021-10-14 07:49:10|138.04|136.44|138.28|136.68|138.28|136.68|138.04|136.44|0
1634197770000|2021-10-14 07:49:30|138.53|136.93|138.28|136.68|138.53|136.93|138.28|136.68|0
1634197780000|2021-10-14 07:49:40|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197790000|2021-10-14 07:49:50|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197800000|2021-10-14 07:50:00|138.78|137.18|139.03|137.43|139.03|137.43|138.78|137.18|0
1634197810000|2021-10-14 07:50:10|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634197820000|2021-10-14 07:50:20|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197840000|2021-10-14 07:50:40|139.28|137.68|139.28|137.68|139.28|137.68|139.28|137.68|0
1634197850000|2021-10-14 07:50:50|139.15|137.55|139.15|137.55|139.15|137.55|139.15|137.55|0
1634197860000|2021-10-14 07:51:00|139.03|137.43|139.28|137.68|139.28|137.68|139.03|137.43|0
1634197880000|2021-10-14 07:51:20|139.03|137.43|138.78|137.18|139.03|137.43|138.78|137.18|0
1634197890000|2021-10-14 07:51:30|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197910000|2021-10-14 07:51:50|139.15|137.55|139.03|137.43|139.28|137.68|139.03|137.43|0
1634197920000|2021-10-14 07:52:00|139.28|137.68|139.28|137.68|139.28|137.68|139.03|137.43|0
1634197940000|2021-10-14 07:52:20|139.03|137.43|139.03|137.43|139.28|137.68|139.03|137.43|0
1634197950000|2021-10-14 07:52:30|139.28|137.68|139.28|137.68|139.28|137.68|139.03|137.43|0
1634197970000|2021-10-14 07:52:50|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634197980000|2021-10-14 07:53:00|138.78|137.18|138.53|136.93|138.78|137.18|138.53|136.93|0
1634197990000|2021-10-14 07:53:10|138.78|137.18|138.78|137.18|138.78|137.18|138.78|137.18|0
1634198000000|2021-10-14 07:53:20|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634198010000|2021-10-14 07:53:30|138.9|137.3|138.78|137.18|138.9|137.3|138.78|137.18|0
1634198020000|2021-10-14 07:53:40|139.03|137.43|138.78|137.18|139.03|137.43|138.78|137.18|0
1634198030000|2021-10-14 07:53:50|139.03|137.43|139.28|137.68|139.28|137.68|139.03|137.43|0
1634198050000|2021-10-14 07:54:10|139.4|137.8|139.28|137.68|139.4|137.8|139.28|137.68|0
1634198070000|2021-10-14 07:54:30|139.4|137.8|139.28|137.68|139.4|137.8|139.28|137.68|0
1634198080000|2021-10-14 07:54:40|139.03|137.43|139.03|137.43|139.03|137.43|139.03|137.43|0
1634198090000|2021-10-14 07:54:50|139.28|137.68|139.28|137.68|139.28|137.68|139.28|137.68|0
1634198100000|2021-10-14 07:55:00|139.53|137.93|139.77|138.17|139.77|138.17|139.53|137.93|0
1634198110000|2021-10-14 07:55:10|140.02|138.42|140.02|138.42|140.02|138.42|140.02|138.42|0
1634198120000|2021-10-14 07:55:20|139.89|138.29|139.77|138.17|139.89|138.29|139.77|138.17|0
1634198130000|2021-10-14 07:55:30|139.52|137.92|139.52|137.92|139.52|137.92|139.52|137.92|0
1634198170000|2021-10-14 07:56:10|139.28|137.68|139.03|137.43|139.28|137.68|139.03|137.43|0
1634198180000|2021-10-14 07:56:20|139.28|137.68|139.28|137.68|139.28|137.68|139.28|137.68|0
1634198190000|2021-10-14 07:56:30|139.03|137.43|139.28|137.68|139.28|137.68|139.03|137.43|0
1634198200000|2021-10-14 07:56:40|139.52|137.92|139.52|137.92|139.52|137.92|139.4|137.8|0
1634198210000|2021-10-14 07:56:50|139.28|137.68|139.28|137.68|139.28|137.68|139.03|137.43|0
1634198220000|2021-10-14 07:57:00|139.4|137.8|139.52|137.92|139.52|137.92|139.4|137.8|0
1634198230000|2021-10-14 07:57:10|139.77|138.17|139.77|138.17|139.77|138.17|139.77|138.17|0
1634198240000|2021-10-14 07:57:20|140.02|138.42|140.02|138.42|140.02|138.42|140.02|138.42|0
1634198250000|2021-10-14 07:57:30|139.77|138.17|139.77|138.17|139.77|138.17|139.77|138.17|0
1634198260000|2021-10-14 07:57:40|139.52|137.92|140.02|138.42|140.02|138.42|139.52|137.92|0
1634198270000|2021-10-14 07:57:50|139.89|138.29|139.89|138.29|140.02|138.42|139.89|138.29|0
1634198280000|2021-10-14 07:58:00|140.02|138.42|140.02|138.42|140.02|138.42|140.02|138.42|0
1634198290000|2021-10-14 07:58:10|140.27|138.67|139.52|137.92|140.27|138.67|139.52|137.92|0
1634198300000|2021-10-14 07:58:20|139.77|138.17|139.77|138.17|139.77|138.17|139.77|138.17|0
1634198320000|2021-10-14 07:58:40|139.52|137.92|139.77|138.17|139.77|138.17|139.52|137.92|0
1634198330000|2021-10-14 07:58:50|139.64|138.04|139.77|138.17|139.77|138.17|139.52|137.92|0
1634198340000|2021-10-14 07:59:00|139.52|137.92|139.28|137.68|139.52|137.92|139.28|137.68|0
1634198350000|2021-10-14 07:59:10|139.52|137.92|139.77|138.17|139.77|138.17|139.52|137.92|0
1634198360000|2021-10-14 07:59:20|140.02|138.42|140.02|138.42|140.02|138.42|140.02|138.42|0
1634198370000|2021-10-14 07:59:30|140.14|138.54|140.02|138.42|140.27|138.67|140.02|138.42|0
1634198390000|2021-10-14 07:59:50|140.27|138.67|140.02|138.42|140.27|138.67|140.02|138.42|0
1634198400000|2021-10-14 08:00:00|140.27|138.67|140.27|138.67|140.52|138.92|140.27|138.67|0
1634198410000|2021-10-14 08:00:10|140.52|138.92|140.77|139.17|140.77|139.17|140.52|138.92|0
1634198420000|2021-10-14 08:00:20|140.52|138.92|140.77|139.17|140.77|139.17|140.52|138.92|0
1634198430000|2021-10-14 08:00:30|140.52|138.92|140.52|138.92|140.52|138.92|140.52|138.92|0
1634198440000|2021-10-14 08:00:40|140.77|139.17|140.64|139.04|140.77|139.17|140.52|138.92|0
1634198450000|2021-10-14 08:00:50|141.02|139.42|141.02|139.42|141.02|139.42|140.77|139.17|0
1634198470000|2021-10-14 08:01:10|141.26|139.66|141.26|139.66|141.26|139.66|141.26|139.66|0
1634198480000|2021-10-14 08:01:20|141.02|139.42|141.26|139.66|141.26|139.66|141.02|139.42|0
1634198490000|2021-10-14 08:01:30|141.51|139.91|141.51|139.91|141.51|139.91|141.51|139.91|0
1634198500000|2021-10-14 08:01:40|141.38|139.78|141.51|139.91|141.51|139.91|141.26|139.66|0
1634198520000|2021-10-14 08:02:00|141.26|139.66|141.26|139.66|141.26|139.66|141.26|139.66|0
1634198540000|2021-10-14 08:02:20|141.51|139.91|141.51|139.91|141.51|139.91|141.51|139.91|0
1634198550000|2021-10-14 08:02:30|141.76|140.16|141.26|139.66|141.76|140.16|141.26|139.66|0
1634198560000|2021-10-14 08:02:40|141.02|139.42|141.02|139.42|141.02|139.42|141.02|139.42|0
1634198570000|2021-10-14 08:02:50|141.14|139.54|141.26|139.66|141.26|139.66|141.14|139.54|0
1634198580000|2021-10-14 08:03:00|141.51|139.91|141.51|139.91|141.51|139.91|141.26|139.66|0
1634198590000|2021-10-14 08:03:10|141.26|139.66|141.76|140.16|141.76|140.16|141.26|139.66|0
1634198600000|2021-10-14 08:03:20|142.13|140.53|142.13|140.53|142.13|140.53|142.13|140.53|0
1634198610000|2021-10-14 08:03:30|142.26|140.66|142.01|140.41|142.26|140.66|141.76|140.16|0
1634198620000|2021-10-14 08:03:40|142.51|140.91|142.51|140.91|142.51|140.91|142.51|140.91|0
1634198630000|2021-10-14 08:03:50|142.38|140.78|142.51|140.91|142.51|140.91|142.26|140.66|0
1634198640000|2021-10-14 08:04:00|142.76|141.16|142.76|141.16|142.76|141.16|142.76|141.16|0
1634198650000|2021-10-14 08:04:10|143.01|141.41|142.76|141.16|143.01|141.41|142.76|141.16|0
1634198660000|2021-10-14 08:04:20|142.51|140.91|142.51|140.91|142.51|140.91|142.51|140.91|0
1634198670000|2021-10-14 08:04:30|142.76|141.16|142.76|141.16|142.76|141.16|142.51|140.91|0
1634198680000|2021-10-14 08:04:40|142.51|140.91|142.51|140.91|142.76|141.16|142.51|140.91|0
1634198690000|2021-10-14 08:04:50|142.76|141.16|142.76|141.16|142.76|141.16|142.76|141.16|0
1634198700000|2021-10-14 08:05:00|142.51|140.91|142.26|140.66|142.76|141.16|142.26|140.66|0
1634198710000|2021-10-14 08:05:10|142.01|140.41|142.01|140.41|142.01|140.41|141.88|140.28|0
1634198720000|2021-10-14 08:05:20|141.76|140.16|142.01|140.41|142.26|140.66|141.76|140.16|0
1634198730000|2021-10-14 08:05:30|142.26|140.66|142.26|140.66|142.51|140.91|142.26|140.66|0
1634198740000|2021-10-14 08:05:40|142.51|140.91|142.51|140.91|142.51|140.91|142.51|140.91|0
1634198760000|2021-10-14 08:06:00|142.26|140.66|142.01|140.41|142.26|140.66|142.01|140.41|0
1634198770000|2021-10-14 08:06:10|141.88|140.28|141.76|140.16|141.88|140.28|141.76|140.16|0
1634198780000|2021-10-14 08:06:20|141.63|140.03|141.76|140.16|141.76|140.16|141.63|140.03|0
1634198790000|2021-10-14 08:06:30|141.88|140.28|141.63|140.03|142.01|140.41|141.63|140.03|0
1634198800000|2021-10-14 08:06:40|141.76|140.16|141.51|139.91|141.76|140.16|141.51|139.91|0
1634198810000|2021-10-14 08:06:50|141.63|140.03|141.51|139.91|141.76|140.16|141.51|139.91|0
1634198820000|2021-10-14 08:07:00|141.76|140.16|142.01|140.41|142.01|140.41|141.76|140.16|0
1634198830000|2021-10-14 08:07:10|142.26|140.66|142.26|140.66|142.26|140.66|142.01|140.41|0
1634198840000|2021-10-14 08:07:20|142.01|140.41|142.26|140.66|142.51|140.91|142.01|140.41|0
1634198850000|2021-10-14 08:07:30|142.76|141.16|142.76|141.16|142.76|141.16|142.76|141.16|0
1634198860000|2021-10-14 08:07:40|143.25|141.65|143.01|141.41|143.25|141.65|143.01|141.41|0
1634198870000|2021-10-14 08:07:50|143.25|141.65|143.25|141.65|143.25|141.65|143.25|141.65|0
1634198880000|2021-10-14 08:08:00|143.01|141.41|142.76|141.16|143.01|141.41|142.76|141.16|0
1634198890000|2021-10-14 08:08:10|143.01|141.41|143.01|141.41|143.01|141.41|142.76|141.16|0
1634198900000|2021-10-14 08:08:20|143.5|141.9|143.5|141.9|143.5|141.9|143.5|141.9|0
1634198910000|2021-10-14 08:08:30|143.75|142.15|143.75|142.15|144|142.4|143.75|142.15|0
1634198920000|2021-10-14 08:08:40|143.87|142.27|143.75|142.15|144|142.4|143.75|142.15|0
1634198930000|2021-10-14 08:08:50|144|142.4|144|142.4|144|142.4|144|142.4|0
1634198940000|2021-10-14 08:09:00|143.75|142.15|143.87|142.27|143.87|142.27|143.75|142.15|0
1634198950000|2021-10-14 08:09:10|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634198960000|2021-10-14 08:09:20|143.5|141.9|143.37|141.77|143.5|141.9|143.37|141.77|0
1634198970000|2021-10-14 08:09:30|143.25|141.65|143.75|142.15|143.75|142.15|143.25|141.65|0
1634198980000|2021-10-14 08:09:40|143.5|141.9|143|141.4|143.5|141.9|143|141.4|0
1634198990000|2021-10-14 08:09:50|143.25|141.65|143|141.4|143.25|141.65|143|141.4|0
1634199000000|2021-10-14 08:10:00|143.12|141.52|143.75|142.15|143.75|142.15|143.12|141.52|0
1634199010000|2021-10-14 08:10:10|143.87|142.27|144|142.4|144|142.4|143.75|142.15|0
1634199020000|2021-10-14 08:10:20|144.12|142.52|144.12|142.52|144.25|142.65|144.12|142.52|0
1634199030000|2021-10-14 08:10:30|144|142.4|144.25|142.65|144.25|142.65|144|142.4|0
1634199040000|2021-10-14 08:10:40|144.12|142.52|144|142.4|144.25|142.65|144|142.4|0
1634199050000|2021-10-14 08:10:50|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634199060000|2021-10-14 08:11:00|144|142.4|143.75|142.15|144|142.4|143.75|142.15|0
1634199070000|2021-10-14 08:11:10|143.87|142.27|143.75|142.15|143.87|142.27|143.75|142.15|0
1634199080000|2021-10-14 08:11:20|144|142.4|144|142.4|144|142.4|144|142.4|0
1634199090000|2021-10-14 08:11:30|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634199100000|2021-10-14 08:11:40|144|142.4|143.62|142.02|144|142.4|143.62|142.02|0
1634199110000|2021-10-14 08:11:50|143.5|141.9|143.5|141.9|143.5|141.9|143.5|141.9|0
1634199120000|2021-10-14 08:12:00|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634199130000|2021-10-14 08:12:10|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634199140000|2021-10-14 08:12:20|144.75|143.15|145|143.4|145|143.4|144.75|143.15|0
1634199150000|2021-10-14 08:12:30|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634199160000|2021-10-14 08:12:40|145|143.4|145|143.4|145|143.4|145|143.4|0
1634199180000|2021-10-14 08:13:00|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634199190000|2021-10-14 08:13:10|145.49|143.89|145.74|144.14|145.74|144.14|145.49|143.89|0
1634199200000|2021-10-14 08:13:20|145.49|143.89|145.25|143.65|145.74|144.14|145.25|143.65|0
1634199210000|2021-10-14 08:13:30|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634199220000|2021-10-14 08:13:40|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634199240000|2021-10-14 08:14:00|145.74|144.14|145.24|143.64|145.74|144.14|145.24|143.64|0
1634199250000|2021-10-14 08:14:10|145|143.4|145.24|143.64|145.24|143.64|145|143.4|0
1634199270000|2021-10-14 08:14:30|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634199280000|2021-10-14 08:14:40|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634199290000|2021-10-14 08:14:50|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634199300000|2021-10-14 08:15:00|145.24|143.64|145.24|143.64|145.49|143.89|145.24|143.64|0
1634199320000|2021-10-14 08:15:20|145|143.4|145.24|143.64|145.24|143.64|145|143.4|0
1634199330000|2021-10-14 08:15:30|145|143.4|145.12|143.52|145.24|143.64|145|143.4|0
1634199340000|2021-10-14 08:15:40|145|143.4|144.75|143.15|145|143.4|144.75|143.15|0
1634199350000|2021-10-14 08:15:50|144.62|143.02|144.37|142.77|144.62|143.02|144.37|142.77|0
1634199360000|2021-10-14 08:16:00|144.75|143.15|145|143.4|145|143.4|144.75|143.15|0
1634199370000|2021-10-14 08:16:10|144.87|143.27|144.87|143.27|144.87|143.27|144.87|143.27|0
1634199380000|2021-10-14 08:16:20|145|143.4|144.5|142.9|145|143.4|144.5|142.9|0
1634199390000|2021-10-14 08:16:30|144.25|142.65|144|142.4|144.25|142.65|144|142.4|0
1634199410000|2021-10-14 08:16:50|144.25|142.65|144.25|142.65|144.25|142.65|144|142.4|0
1634199420000|2021-10-14 08:17:00|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634199440000|2021-10-14 08:17:20|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634199450000|2021-10-14 08:17:30|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634199460000|2021-10-14 08:17:40|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634199470000|2021-10-14 08:17:50|144.25|142.65|144.37|142.77|144.37|142.77|144.25|142.65|0
1634199480000|2021-10-14 08:18:00|144.5|142.9|144.5|142.9|144.5|142.9|144.25|142.65|0
1634199490000|2021-10-14 08:18:10|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634199500000|2021-10-14 08:18:20|144.5|142.9|144.75|143.15|144.75|143.15|144.5|142.9|0
1634199510000|2021-10-14 08:18:30|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634199520000|2021-10-14 08:18:40|144.37|142.77|144.25|142.65|144.37|142.77|144.25|142.65|0
1634199530000|2021-10-14 08:18:50|144.5|142.9|144|142.4|144.5|142.9|144|142.4|0
1634199540000|2021-10-14 08:19:00|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634199550000|2021-10-14 08:19:10|144.37|142.77|144.25|142.65|144.37|142.77|144.25|142.65|0
1634199560000|2021-10-14 08:19:20|144|142.4|143.75|142.15|144|142.4|143.75|142.15|0
1634199570000|2021-10-14 08:19:30|144|142.4|144|142.4|144|142.4|144|142.4|0
1634199580000|2021-10-14 08:19:40|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634199600000|2021-10-14 08:20:00|144|142.4|144.5|142.9|144.5|142.9|144|142.4|0
1634199610000|2021-10-14 08:20:10|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634199620000|2021-10-14 08:20:20|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634199630000|2021-10-14 08:20:30|144|142.4|144|142.4|144|142.4|144|142.4|0
1634199640000|2021-10-14 08:20:40|144.12|142.52|144|142.4|144.25|142.65|144|142.4|0
1634199650000|2021-10-14 08:20:50|144.25|142.65|143.75|142.15|144.25|142.65|143.75|142.15|0
1634199660000|2021-10-14 08:21:00|144|142.4|143.5|141.9|144|142.4|143.5|141.9|0
1634199670000|2021-10-14 08:21:10|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634199680000|2021-10-14 08:21:20|144|142.4|144|142.4|144|142.4|144|142.4|0
1634199700000|2021-10-14 08:21:40|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634199710000|2021-10-14 08:21:50|143.5|141.9|143.5|141.9|143.5|141.9|143.5|141.9|0
1634199740000|2021-10-14 08:22:20|143.75|142.15|143.5|141.9|143.75|142.15|143.5|141.9|0
1634199760000|2021-10-14 08:22:40|143.25|141.65|143|141.4|143.25|141.65|143|141.4|0
1634199770000|2021-10-14 08:22:50|142.75|141.15|143|141.4|143|141.4|142.75|141.15|0
1634199790000|2021-10-14 08:23:10|143.25|141.65|143|141.4|143.25|141.65|143|141.4|0
1634199800000|2021-10-14 08:23:20|143.25|141.65|143.25|141.65|143.25|141.65|143.25|141.65|0
1634199810000|2021-10-14 08:23:30|143|141.4|143|141.4|143|141.4|143|141.4|0
1634199820000|2021-10-14 08:23:40|142.75|141.15|142.5|140.9|142.75|141.15|142.5|140.9|0
1634199840000|2021-10-14 08:24:00|142.26|140.66|142.01|140.41|142.26|140.66|142.01|140.41|0
1634199850000|2021-10-14 08:24:10|141.76|140.16|141.76|140.16|141.76|140.16|141.76|140.16|0
1634199860000|2021-10-14 08:24:20|142.26|140.66|142.26|140.66|142.26|140.66|142.01|140.41|0
1634199870000|2021-10-14 08:24:30|142.01|140.41|142.01|140.41|142.01|140.41|142.01|140.41|0
1634199880000|2021-10-14 08:24:40|142.26|140.66|142.26|140.66|142.26|140.66|142.26|140.66|0
1634199900000|2021-10-14 08:25:00|142.5|140.9|142.5|140.9|142.75|141.15|142.5|140.9|0
1634199920000|2021-10-14 08:25:20|142.26|140.66|142.5|140.9|142.5|140.9|142.26|140.66|0
1634199930000|2021-10-14 08:25:30|142.62|141.02|142.62|141.02|142.62|141.02|142.62|141.02|0
1634199940000|2021-10-14 08:25:40|142.01|140.41|142.26|140.66|142.37|140.77|142.01|140.41|0
1634199950000|2021-10-14 08:25:50|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634199970000|2021-10-14 08:26:10|142.01|140.41|142.25|140.65|142.25|140.65|142.01|140.41|0
1634199980000|2021-10-14 08:26:20|142.01|140.41|141.76|140.16|142.01|140.41|141.76|140.16|0
1634199990000|2021-10-14 08:26:30|142.01|140.41|142.01|140.41|142.01|140.41|142.01|140.41|0
1634200000000|2021-10-14 08:26:40|141.88|140.28|141.88|140.28|141.88|140.28|141.88|140.28|0
1634200010000|2021-10-14 08:26:50|142.01|140.41|141.76|140.16|142.01|140.41|141.76|140.16|0
1634200020000|2021-10-14 08:27:00|141.51|139.91|141.51|139.91|141.51|139.91|141.51|139.91|0
1634200030000|2021-10-14 08:27:10|142.01|140.41|141.76|140.16|142.01|140.41|141.76|140.16|0
1634200080000|2021-10-14 08:28:00|141.88|140.28|141.76|140.16|141.88|140.28|141.76|140.16|0
1634200090000|2021-10-14 08:28:10|142.01|140.41|142.01|140.41|142.01|140.41|142.01|140.41|0
1634200100000|2021-10-14 08:28:20|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634200120000|2021-10-14 08:28:40|142.01|140.41|142.01|140.41|142.01|140.41|142.01|140.41|0
1634200140000|2021-10-14 08:29:00|142.5|140.9|142.25|140.65|142.5|140.9|142.25|140.65|0
1634200150000|2021-10-14 08:29:10|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200160000|2021-10-14 08:29:20|142.01|140.41|142.01|140.41|142.01|140.41|142.01|140.41|0
1634200180000|2021-10-14 08:29:40|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634200190000|2021-10-14 08:29:50|142.5|140.9|142.25|140.65|142.5|140.9|142.25|140.65|0
1634200200000|2021-10-14 08:30:00|142.37|140.77|142.37|140.77|142.5|140.9|142.25|140.65|0
1634200210000|2021-10-14 08:30:10|142.25|140.65|142.01|140.41|142.25|140.65|142.01|140.41|0
1634200220000|2021-10-14 08:30:20|142.25|140.65|142.25|140.65|142.25|140.65|142.01|140.41|0
1634200230000|2021-10-14 08:30:30|142.5|140.9|142.75|141.15|142.75|141.15|142.5|140.9|0
1634200250000|2021-10-14 08:30:50|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200270000|2021-10-14 08:31:10|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200280000|2021-10-14 08:31:20|143|141.4|143|141.4|143|141.4|143|141.4|0
1634200290000|2021-10-14 08:31:30|143.25|141.65|142.75|141.15|143.25|141.65|142.75|141.15|0
1634200300000|2021-10-14 08:31:40|142.87|141.27|143|141.4|143|141.4|142.75|141.15|0
1634200310000|2021-10-14 08:31:50|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200320000|2021-10-14 08:32:00|143|141.4|143|141.4|143|141.4|143|141.4|0
1634200340000|2021-10-14 08:32:20|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200350000|2021-10-14 08:32:30|142.5|140.9|142.75|141.15|142.75|141.15|142.5|140.9|0
1634200360000|2021-10-14 08:32:40|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200370000|2021-10-14 08:32:50|142.62|141.02|142.5|140.9|142.75|141.15|142.5|140.9|0
1634200380000|2021-10-14 08:33:00|142.75|141.15|142.62|141.02|142.75|141.15|142.62|141.02|0
1634200390000|2021-10-14 08:33:10|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200410000|2021-10-14 08:33:30|142.25|140.65|141.76|140.16|142.25|140.65|141.76|140.16|0
1634200430000|2021-10-14 08:33:50|142|140.4|141.76|140.16|142|140.4|141.76|140.16|0
1634200440000|2021-10-14 08:34:00|142|140.4|142.5|140.9|142.5|140.9|142|140.4|0
1634200450000|2021-10-14 08:34:10|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200460000|2021-10-14 08:34:20|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200470000|2021-10-14 08:34:30|142.75|141.15|142.5|140.9|142.75|141.15|142.25|140.65|0
1634200480000|2021-10-14 08:34:40|142.75|141.15|142.5|140.9|142.75|141.15|142.5|140.9|0
1634200490000|2021-10-14 08:34:50|142.75|141.15|142.5|140.9|142.75|141.15|142.5|140.9|0
1634200500000|2021-10-14 08:35:00|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200510000|2021-10-14 08:35:10|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200520000|2021-10-14 08:35:20|142.12|140.52|142.25|140.65|142.25|140.65|142.12|140.52|0
1634200530000|2021-10-14 08:35:30|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200550000|2021-10-14 08:35:50|142.37|140.77|142.37|140.77|142.5|140.9|142.37|140.77|0
1634200560000|2021-10-14 08:36:00|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200580000|2021-10-14 08:36:20|142.25|140.65|142.5|140.9|142.5|140.9|142.25|140.65|0
1634200590000|2021-10-14 08:36:30|142.75|141.15|142.75|141.15|142.75|141.15|142.5|140.9|0
1634200620000|2021-10-14 08:37:00|142.5|140.9|142.75|141.15|142.75|141.15|142.25|140.65|0
1634200630000|2021-10-14 08:37:10|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200640000|2021-10-14 08:37:20|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200650000|2021-10-14 08:37:30|142.5|140.9|142.5|140.9|142.75|141.15|142.5|140.9|0
1634200660000|2021-10-14 08:37:40|142.25|140.65|142.25|140.65|142.5|140.9|142.25|140.65|0
1634200670000|2021-10-14 08:37:50|142|140.4|142|140.4|142|140.4|142|140.4|0
1634200700000|2021-10-14 08:38:20|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634200710000|2021-10-14 08:38:30|142|140.4|142.25|140.65|142.25|140.65|142|140.4|0
1634200730000|2021-10-14 08:38:50|142|140.4|142|140.4|142|140.4|142|140.4|0
1634200740000|2021-10-14 08:39:00|142.12|140.52|142.37|140.77|142.37|140.77|142.12|140.52|0
1634200750000|2021-10-14 08:39:10|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200760000|2021-10-14 08:39:20|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634200790000|2021-10-14 08:39:50|142.12|140.52|142.25|140.65|142.25|140.65|142|140.4|0
1634200810000|2021-10-14 08:40:10|142|140.4|142|140.4|142|140.4|142|140.4|0
1634200830000|2021-10-14 08:40:30|142.12|140.52|142.25|140.65|142.25|140.65|142.12|140.52|0
1634200840000|2021-10-14 08:40:40|142|140.4|142|140.4|142.12|140.52|142|140.4|0
1634200860000|2021-10-14 08:41:00|142.25|140.65|142.25|140.65|142.25|140.65|142.25|140.65|0
1634200890000|2021-10-14 08:41:30|142.5|140.9|142.5|140.9|142.5|140.9|142.5|140.9|0
1634200900000|2021-10-14 08:41:40|142.75|141.15|142.75|141.15|142.75|141.15|142.75|141.15|0
1634200910000|2021-10-14 08:41:50|143|141.4|143|141.4|143|141.4|143|141.4|0
1634200920000|2021-10-14 08:42:00|143.25|141.65|143|141.4|143.25|141.65|143|141.4|0
1634200940000|2021-10-14 08:42:20|143.25|141.65|143.25|141.65|143.25|141.65|143|141.4|0
1634200970000|2021-10-14 08:42:50|143.5|141.9|143.5|141.9|143.5|141.9|143.5|141.9|0
1634200980000|2021-10-14 08:43:00|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634200990000|2021-10-14 08:43:10|143.62|142.02|143.75|142.15|143.75|142.15|143.62|142.02|0
1634201000000|2021-10-14 08:43:20|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634201010000|2021-10-14 08:43:30|143.75|142.15|143.99|142.39|143.99|142.39|143.75|142.15|0
1634201020000|2021-10-14 08:43:40|143.75|142.15|143.99|142.39|143.99|142.39|143.75|142.15|0
1634201030000|2021-10-14 08:43:50|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634201040000|2021-10-14 08:44:00|143.99|142.39|143.75|142.15|143.99|142.39|143.75|142.15|0
1634201060000|2021-10-14 08:44:20|143.99|142.39|143.75|142.15|143.99|142.39|143.75|142.15|0
1634201070000|2021-10-14 08:44:30|143.62|142.02|143.62|142.02|143.62|142.02|143.62|142.02|0
1634201080000|2021-10-14 08:44:40|143.75|142.15|143.99|142.39|143.99|142.39|143.75|142.15|0
1634201090000|2021-10-14 08:44:50|143.75|142.15|143.99|142.39|143.99|142.39|143.75|142.15|0
1634201100000|2021-10-14 08:45:00|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634201110000|2021-10-14 08:45:10|143.99|142.39|144.24|142.64|144.24|142.64|143.99|142.39|0
1634201120000|2021-10-14 08:45:20|144.11|142.51|143.99|142.39|144.11|142.51|143.99|142.39|0
1634201140000|2021-10-14 08:45:40|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634201150000|2021-10-14 08:45:50|144.74|143.14|144.49|142.89|144.74|143.14|144.49|142.89|0
1634201190000|2021-10-14 08:46:30|144.24|142.64|144.49|142.89|144.49|142.89|144.24|142.64|0
1634201210000|2021-10-14 08:46:50|144.24|142.64|143.74|142.14|144.24|142.64|143.74|142.14|0
1634201220000|2021-10-14 08:47:00|143.99|142.39|143.86|142.26|143.99|142.39|143.74|142.14|0
1634201230000|2021-10-14 08:47:10|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634201250000|2021-10-14 08:47:30|143.5|141.9|143.74|142.14|143.74|142.14|143.5|141.9|0
1634201260000|2021-10-14 08:47:40|143.5|141.9|143.5|141.9|143.74|142.14|143.5|141.9|0
1634201270000|2021-10-14 08:47:50|143.25|141.65|143.25|141.65|143.25|141.65|143.25|141.65|0
1634201280000|2021-10-14 08:48:00|143.5|141.9|143.5|141.9|143.5|141.9|143.5|141.9|0
1634201290000|2021-10-14 08:48:10|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634201300000|2021-10-14 08:48:20|143.62|142.02|143.74|142.14|143.74|142.14|143.62|142.02|0
1634201310000|2021-10-14 08:48:30|144.49|142.89|144.74|143.14|144.74|143.14|144.49|142.89|0
1634201320000|2021-10-14 08:48:40|144.61|143.01|144.99|143.39|144.99|143.39|144.61|143.01|0
1634201330000|2021-10-14 08:48:50|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634201340000|2021-10-14 08:49:00|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634201360000|2021-10-14 08:49:20|144.61|143.01|144.49|142.89|144.61|143.01|144.49|142.89|0
1634201380000|2021-10-14 08:49:40|144.74|143.14|144.86|143.26|144.99|143.39|144.74|143.14|0
1634201390000|2021-10-14 08:49:50|144.99|143.39|144.99|143.39|144.99|143.39|144.86|143.26|0
1634201400000|2021-10-14 08:50:00|144.86|143.26|144.49|142.89|144.99|143.39|144.49|142.89|0
1634201410000|2021-10-14 08:50:10|144.36|142.76|144.49|142.89|144.49|142.89|144.36|142.76|0
1634201440000|2021-10-14 08:50:40|144.61|143.01|144.74|143.14|144.74|143.14|144.49|142.89|0
1634201450000|2021-10-14 08:50:50|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634201460000|2021-10-14 08:51:00|145.24|143.64|145.24|143.64|145.24|143.64|145.11|143.51|0
1634201490000|2021-10-14 08:51:30|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634201510000|2021-10-14 08:51:50|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634201520000|2021-10-14 08:52:00|144.99|143.39|144.74|143.14|144.99|143.39|144.74|143.14|0
1634201540000|2021-10-14 08:52:20|144.99|143.39|145.24|143.64|145.24|143.64|144.99|143.39|0
1634201550000|2021-10-14 08:52:30|145.49|143.89|145.49|143.89|145.49|143.89|145.24|143.64|0
1634201570000|2021-10-14 08:52:50|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634201580000|2021-10-14 08:53:00|145.11|143.51|144.99|143.39|145.11|143.51|144.99|143.39|0
1634201590000|2021-10-14 08:53:10|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634201610000|2021-10-14 08:53:30|145.49|143.89|145.49|143.89|145.49|143.89|145.36|143.76|0
1634201640000|2021-10-14 08:54:00|145.36|143.76|145.24|143.64|145.49|143.89|145.24|143.64|0
1634201650000|2021-10-14 08:54:10|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634201670000|2021-10-14 08:54:30|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634201680000|2021-10-14 08:54:40|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634201690000|2021-10-14 08:54:50|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634201700000|2021-10-14 08:55:00|145.24|143.64|145.49|143.89|145.49|143.89|145.24|143.64|0
1634201710000|2021-10-14 08:55:10|145.36|143.76|145.49|143.89|145.49|143.89|145.36|143.76|0
1634201720000|2021-10-14 08:55:20|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634201730000|2021-10-14 08:55:30|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634201740000|2021-10-14 08:55:40|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634201750000|2021-10-14 08:55:50|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634201770000|2021-10-14 08:56:10|144.86|143.26|144.74|143.14|144.86|143.26|144.74|143.14|0
1634201780000|2021-10-14 08:56:20|144.49|142.89|144.99|143.39|144.99|143.39|144.49|142.89|0
1634201790000|2021-10-14 08:56:30|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634201810000|2021-10-14 08:56:50|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634201820000|2021-10-14 08:57:00|145.24|143.64|144.49|142.89|145.24|143.64|144.49|142.89|0
1634201830000|2021-10-14 08:57:10|144.74|143.14|144.75|143.15|144.75|143.15|144.74|143.14|0
1634201840000|2021-10-14 08:57:20|145|143.4|144.75|143.15|145|143.4|144.75|143.15|0
1634201850000|2021-10-14 08:57:30|144.5|142.9|144.75|143.15|144.75|143.15|144.5|142.9|0
1634201860000|2021-10-14 08:57:40|145|143.4|145|143.4|145|143.4|145|143.4|0
1634201870000|2021-10-14 08:57:50|144.75|143.15|144.5|142.9|144.75|143.15|144.5|142.9|0
1634201890000|2021-10-14 08:58:10|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634201900000|2021-10-14 08:58:20|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634201920000|2021-10-14 08:58:40|144|142.4|144|142.4|144|142.4|144|142.4|0
1634201930000|2021-10-14 08:58:50|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634201940000|2021-10-14 08:59:00|144|142.4|143.75|142.15|144|142.4|143.75|142.15|0
1634201970000|2021-10-14 08:59:30|143.62|142.02|143.75|142.15|143.75|142.15|143.62|142.02|0
1634202000000|2021-10-14 09:00:00|144|142.4|144|142.4|144|142.4|144|142.4|0
1634202010000|2021-10-14 09:00:10|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634202030000|2021-10-14 09:00:30|144|142.4|144|142.4|144|142.4|144|142.4|0
1634202040000|2021-10-14 09:00:40|144.25|142.65|144|142.4|144.25|142.65|144|142.4|0
1634202050000|2021-10-14 09:00:50|144.12|142.52|144.5|142.9|144.5|142.9|144|142.4|0
1634202060000|2021-10-14 09:01:00|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202070000|2021-10-14 09:01:10|144.87|143.27|144.75|143.15|144.87|143.27|144.75|143.15|0
1634202080000|2021-10-14 09:01:20|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634202120000|2021-10-14 09:02:00|144.75|143.15|144.5|142.9|144.75|143.15|144.5|142.9|0
1634202130000|2021-10-14 09:02:10|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634202150000|2021-10-14 09:02:30|144.5|142.9|144.75|143.15|144.75|143.15|144.5|142.9|0
1634202160000|2021-10-14 09:02:40|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202170000|2021-10-14 09:02:50|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202200000|2021-10-14 09:03:20|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634202220000|2021-10-14 09:03:40|144.75|143.15|144.75|143.15|144.75|143.15|144.5|142.9|0
1634202230000|2021-10-14 09:03:50|144.62|143.02|144.5|142.9|144.62|143.02|144.5|142.9|0
1634202240000|2021-10-14 09:04:00|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202260000|2021-10-14 09:04:20|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634202270000|2021-10-14 09:04:30|144.62|143.02|144.5|142.9|144.62|143.02|144.5|142.9|0
1634202320000|2021-10-14 09:05:20|144.37|142.77|144.5|142.9|144.5|142.9|144.37|142.77|0
1634202330000|2021-10-14 09:05:30|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634202340000|2021-10-14 09:05:40|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634202350000|2021-10-14 09:05:50|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634202360000|2021-10-14 09:06:00|144.75|143.15|144.5|142.9|144.75|143.15|144.5|142.9|0
1634202370000|2021-10-14 09:06:10|144.25|142.65|144.25|142.65|144.5|142.9|144.25|142.65|0
1634202380000|2021-10-14 09:06:20|144.37|142.77|144.5|142.9|144.5|142.9|144.37|142.77|0
1634202390000|2021-10-14 09:06:30|144.62|143.02|144.75|143.15|144.75|143.15|144.62|143.02|0
1634202400000|2021-10-14 09:06:40|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202410000|2021-10-14 09:06:50|145.25|143.65|145.25|143.65|145.25|143.65|145.25|143.65|0
1634202420000|2021-10-14 09:07:00|145.37|143.77|145.37|143.77|145.37|143.77|145.37|143.77|0
1634202430000|2021-10-14 09:07:10|145.49|143.89|145.25|143.65|145.49|143.89|145.25|143.65|0
1634202440000|2021-10-14 09:07:20|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202450000|2021-10-14 09:07:30|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202470000|2021-10-14 09:07:50|144.87|143.27|145|143.4|145|143.4|144.87|143.27|0
1634202480000|2021-10-14 09:08:00|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202490000|2021-10-14 09:08:10|144.87|143.27|144.75|143.15|144.87|143.27|144.75|143.15|0
1634202500000|2021-10-14 09:08:20|144.87|143.27|144.87|143.27|144.87|143.27|144.87|143.27|0
1634202510000|2021-10-14 09:08:30|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202520000|2021-10-14 09:08:40|145.12|143.52|144.87|143.27|145.25|143.65|144.87|143.27|0
1634202530000|2021-10-14 09:08:50|145|143.4|145|143.4|145|143.4|144.87|143.27|0
1634202540000|2021-10-14 09:09:00|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202550000|2021-10-14 09:09:10|144.87|143.27|144.75|143.15|144.87|143.27|144.75|143.15|0
1634202560000|2021-10-14 09:09:20|144.87|143.27|144.87|143.27|144.87|143.27|144.87|143.27|0
1634202570000|2021-10-14 09:09:30|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202580000|2021-10-14 09:09:40|145.25|143.65|145.25|143.65|145.25|143.65|145|143.4|0
1634202590000|2021-10-14 09:09:50|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202600000|2021-10-14 09:10:00|145.12|143.52|145|143.4|145.12|143.52|145|143.4|0
1634202610000|2021-10-14 09:10:10|145.12|143.52|145.12|143.52|145.12|143.52|145.12|143.52|0
1634202620000|2021-10-14 09:10:20|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202630000|2021-10-14 09:10:30|144.87|143.27|144.75|143.15|144.87|143.27|144.75|143.15|0
1634202640000|2021-10-14 09:10:40|144.87|143.27|145|143.4|145|143.4|144.87|143.27|0
1634202670000|2021-10-14 09:11:10|145.36|143.76|145.49|143.89|145.49|143.89|145.36|143.76|0
1634202680000|2021-10-14 09:11:20|145.25|143.65|145.25|143.65|145.49|143.89|145.25|143.65|0
1634202690000|2021-10-14 09:11:30|145.49|143.89|145|143.4|145.49|143.89|145|143.4|0
1634202700000|2021-10-14 09:11:40|145.25|143.65|145.25|143.65|145.25|143.65|145.25|143.65|0
1634202710000|2021-10-14 09:11:50|145.12|143.52|145.25|143.65|145.25|143.65|145.12|143.52|0
1634202720000|2021-10-14 09:12:00|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634202730000|2021-10-14 09:12:10|145.49|143.89|145.49|143.89|145.61|144.01|145.49|143.89|0
1634202770000|2021-10-14 09:12:50|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634202780000|2021-10-14 09:13:00|145.99|144.39|145.74|144.14|145.99|144.39|145.74|144.14|0
1634202790000|2021-10-14 09:13:10|145.99|144.39|145.74|144.14|145.99|144.39|145.74|144.14|0
1634202820000|2021-10-14 09:13:40|145.49|143.89|145.49|143.89|145.49|143.89|145.24|143.64|0
1634202840000|2021-10-14 09:14:00|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634202860000|2021-10-14 09:14:20|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202880000|2021-10-14 09:14:40|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202890000|2021-10-14 09:14:50|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202900000|2021-10-14 09:15:00|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634202910000|2021-10-14 09:15:10|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202950000|2021-10-14 09:15:50|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634202980000|2021-10-14 09:16:20|145|143.4|145|143.4|145|143.4|145|143.4|0
1634202990000|2021-10-14 09:16:30|144.87|143.27|144.75|143.15|144.87|143.27|144.75|143.15|0
1634203020000|2021-10-14 09:17:00|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203030000|2021-10-14 09:17:10|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634203060000|2021-10-14 09:17:40|144.5|142.9|144.5|142.9|144.75|143.15|144.5|142.9|0
1634203080000|2021-10-14 09:18:00|144.75|143.15|144.75|143.15|144.75|143.15|144.75|143.15|0
1634203090000|2021-10-14 09:18:10|144.5|142.9|144.75|143.15|144.75|143.15|144.5|142.9|0
1634203100000|2021-10-14 09:18:20|144.87|143.27|144.87|143.27|144.87|143.27|144.87|143.27|0
1634203110000|2021-10-14 09:18:30|144.75|143.15|144.75|143.15|144.99|143.39|144.75|143.15|0
1634203120000|2021-10-14 09:18:40|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203130000|2021-10-14 09:18:50|144.62|143.02|144.5|142.9|144.62|143.02|144.5|142.9|0
1634203140000|2021-10-14 09:19:00|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634203160000|2021-10-14 09:19:20|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634203170000|2021-10-14 09:19:30|144.37|142.77|144.37|142.77|144.37|142.77|144.37|142.77|0
1634203180000|2021-10-14 09:19:40|144.5|142.9|144.25|142.65|144.5|142.9|144.25|142.65|0
1634203190000|2021-10-14 09:19:50|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203200000|2021-10-14 09:20:00|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634203240000|2021-10-14 09:20:40|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203270000|2021-10-14 09:21:10|144.25|142.65|144.25|142.65|144.25|142.65|144.25|142.65|0
1634203280000|2021-10-14 09:21:20|144|142.4|144|142.4|144|142.4|144|142.4|0
1634203300000|2021-10-14 09:21:40|144.25|142.65|144|142.4|144.25|142.65|144|142.4|0
1634203310000|2021-10-14 09:21:50|144.12|142.52|144|142.4|144.12|142.52|144|142.4|0
1634203320000|2021-10-14 09:22:00|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1634203400000|2021-10-14 09:23:20|144|142.4|144|142.4|144|142.4|144|142.4|0
1634203410000|2021-10-14 09:23:30|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203420000|2021-10-14 09:23:40|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634203440000|2021-10-14 09:24:00|144.5|142.9|144.5|142.9|144.5|142.9|144.5|142.9|0
1634203450000|2021-10-14 09:24:10|144.62|143.02|144.5|142.9|144.62|143.02|144.5|142.9|0
1634203460000|2021-10-14 09:24:20|144.25|142.65|144.5|142.9|144.5|142.9|144.25|142.65|0
1634203470000|2021-10-14 09:24:30|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634203500000|2021-10-14 09:25:00|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634203510000|2021-10-14 09:25:10|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634203520000|2021-10-14 09:25:20|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634203530000|2021-10-14 09:25:30|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634203540000|2021-10-14 09:25:40|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634203560000|2021-10-14 09:26:00|145.11|143.51|145.11|143.51|145.11|143.51|145.11|143.51|0
1634203570000|2021-10-14 09:26:10|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634203580000|2021-10-14 09:26:20|145.36|143.76|144.99|143.39|145.36|143.76|144.99|143.39|0
1634203600000|2021-10-14 09:26:40|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634203650000|2021-10-14 09:27:30|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634203670000|2021-10-14 09:27:50|144.86|143.26|144.99|143.39|144.99|143.39|144.74|143.14|0
1634203680000|2021-10-14 09:28:00|144.86|143.26|144.99|143.39|144.99|143.39|144.86|143.26|0
1634203700000|2021-10-14 09:28:20|145.24|143.64|144.99|143.39|145.24|143.64|144.99|143.39|0
1634203730000|2021-10-14 09:28:50|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634203740000|2021-10-14 09:29:00|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634203750000|2021-10-14 09:29:10|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634203760000|2021-10-14 09:29:20|144.99|143.39|145.24|143.64|145.24|143.64|144.99|143.39|0
1634203780000|2021-10-14 09:29:40|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634203810000|2021-10-14 09:30:10|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634203840000|2021-10-14 09:30:40|145.49|143.89|145.99|144.39|145.99|144.39|145.49|143.89|0
1634203850000|2021-10-14 09:30:50|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634203860000|2021-10-14 09:31:00|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634203870000|2021-10-14 09:31:10|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634203880000|2021-10-14 09:31:20|145.99|144.39|146.24|144.64|146.24|144.64|145.99|144.39|0
1634203930000|2021-10-14 09:32:10|146.49|144.89|146.49|144.89|146.49|144.89|146.49|144.89|0
1634203940000|2021-10-14 09:32:20|146.99|145.39|146.99|145.39|147.23|145.63|146.99|145.39|0
1634203950000|2021-10-14 09:32:30|147.23|145.63|147.23|145.63|147.23|145.63|147.23|145.63|0
1634203960000|2021-10-14 09:32:40|146.99|145.39|146.99|145.39|146.99|145.39|146.99|145.39|0
1634203980000|2021-10-14 09:33:00|146.49|144.89|146.49|144.89|146.49|144.89|146.49|144.89|0
1634203990000|2021-10-14 09:33:10|146.74|145.14|146.24|144.64|146.74|145.14|146.24|144.64|0
1634204000000|2021-10-14 09:33:20|145.99|144.39|145.99|144.39|145.99|144.39|145.74|144.14|0
1634204010000|2021-10-14 09:33:30|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1634204040000|2021-10-14 09:34:00|145.99|144.39|145.99|144.39|145.99|144.39|145.99|144.39|0
1634204050000|2021-10-14 09:34:10|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634204060000|2021-10-14 09:34:20|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634204070000|2021-10-14 09:34:30|145.49|143.89|145.74|144.14|145.74|144.14|145.49|143.89|0
1634204080000|2021-10-14 09:34:40|145.99|144.39|145.49|143.89|145.99|144.39|145.49|143.89|0
1634204090000|2021-10-14 09:34:50|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634204110000|2021-10-14 09:35:10|146.24|144.64|146.49|144.89|146.49|144.89|146.24|144.64|0
1634204120000|2021-10-14 09:35:20|146.74|145.14|145.99|144.39|146.74|145.14|145.99|144.39|0
1634204130000|2021-10-14 09:35:30|145.74|144.14|145.99|144.39|145.99|144.39|145.74|144.14|0
1634204160000|2021-10-14 09:36:00|145.74|144.14|145.24|143.64|145.74|144.14|145.24|143.64|0
1634204170000|2021-10-14 09:36:10|145.49|143.89|145.49|143.89|145.74|144.14|145.49|143.89|0
1634204190000|2021-10-14 09:36:30|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634204200000|2021-10-14 09:36:40|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634204210000|2021-10-14 09:36:50|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634204220000|2021-10-14 09:37:00|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204230000|2021-10-14 09:37:10|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634204240000|2021-10-14 09:37:20|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634204250000|2021-10-14 09:37:30|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204260000|2021-10-14 09:37:40|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634204280000|2021-10-14 09:38:00|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634204310000|2021-10-14 09:38:30|145.99|144.39|145.99|144.39|145.99|144.39|145.99|144.39|0
1634204330000|2021-10-14 09:38:50|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1634204340000|2021-10-14 09:39:00|146.49|144.89|146.24|144.64|146.49|144.89|146.24|144.64|0
1634204350000|2021-10-14 09:39:10|145.99|144.39|145.99|144.39|145.99|144.39|145.99|144.39|0
1634204370000|2021-10-14 09:39:30|145.74|144.14|145.74|144.14|145.74|144.14|145.49|143.89|0
1634204380000|2021-10-14 09:39:40|145.99|144.39|145.99|144.39|145.99|144.39|145.99|144.39|0
1634204400000|2021-10-14 09:40:00|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1634204410000|2021-10-14 09:40:10|145.99|144.39|145.74|144.14|145.99|144.39|145.74|144.14|0
1634204420000|2021-10-14 09:40:20|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204430000|2021-10-14 09:40:30|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634204440000|2021-10-14 09:40:40|145.99|144.39|145.99|144.39|145.99|144.39|145.99|144.39|0
1634204450000|2021-10-14 09:40:50|145.86|144.26|145.74|144.14|145.99|144.39|145.74|144.14|0
1634204470000|2021-10-14 09:41:10|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204480000|2021-10-14 09:41:20|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634204500000|2021-10-14 09:41:40|145.36|143.76|145.36|143.76|145.36|143.76|145.36|143.76|0
1634204510000|2021-10-14 09:41:50|145.49|143.89|145.74|144.14|145.74|144.14|145.49|143.89|0
1634204520000|2021-10-14 09:42:00|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204530000|2021-10-14 09:42:10|145.24|143.64|145.49|143.89|145.49|143.89|145.24|143.64|0
1634204570000|2021-10-14 09:42:50|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634204590000|2021-10-14 09:43:10|144.99|143.39|145.11|143.51|145.11|143.51|144.99|143.39|0
1634204600000|2021-10-14 09:43:20|144.99|143.39|144.99|143.39|145.11|143.51|144.99|143.39|0
1634204610000|2021-10-14 09:43:30|145.24|143.64|144.99|143.39|145.24|143.64|144.99|143.39|0
1634204630000|2021-10-14 09:43:50|145.11|143.51|145.11|143.51|145.24|143.64|145.11|143.51|0
1634204640000|2021-10-14 09:44:00|145.24|143.64|144.99|143.39|145.24|143.64|144.99|143.39|0
1634204670000|2021-10-14 09:44:30|144.74|143.14|144.99|143.39|144.99|143.39|144.74|143.14|0
1634204680000|2021-10-14 09:44:40|144.74|143.14|144.99|143.39|144.99|143.39|144.74|143.14|0
1634204700000|2021-10-14 09:45:00|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634204750000|2021-10-14 09:45:50|144.49|142.89|144.74|143.14|144.74|143.14|144.49|142.89|0
1634204770000|2021-10-14 09:46:10|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634204810000|2021-10-14 09:46:50|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634204820000|2021-10-14 09:47:00|144.49|142.89|144.61|143.01|144.74|143.14|144.49|142.89|0
1634204830000|2021-10-14 09:47:10|144.74|143.14|145.24|143.64|145.24|143.64|144.74|143.14|0
1634204850000|2021-10-14 09:47:30|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634204860000|2021-10-14 09:47:40|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634204870000|2021-10-14 09:47:50|145.74|144.14|145.74|144.14|145.74|144.14|145.24|143.64|0
1634204880000|2021-10-14 09:48:00|145.49|143.89|146.24|144.64|146.24|144.64|145.49|143.89|0
1634204890000|2021-10-14 09:48:10|146.48|144.88|146.48|144.88|146.48|144.88|146.48|144.88|0
1634204910000|2021-10-14 09:48:30|146.24|144.64|145.99|144.39|146.24|144.64|145.99|144.39|0
1634204920000|2021-10-14 09:48:40|146.24|144.64|146.24|144.64|146.24|144.64|146.24|144.64|0
1634204940000|2021-10-14 09:49:00|145.99|144.39|146.24|144.64|146.24|144.64|145.99|144.39|0
1634204950000|2021-10-14 09:49:10|146.23|144.63|146.23|144.63|146.23|144.63|146.23|144.63|0
1634205010000|2021-10-14 09:50:10|145.99|144.39|145.49|143.89|145.99|144.39|145.49|143.89|0
1634205030000|2021-10-14 09:50:30|145.24|143.64|145.49|143.89|145.49|143.89|145.24|143.64|0
1634205060000|2021-10-14 09:51:00|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634205090000|2021-10-14 09:51:30|145.24|143.64|145.49|143.89|145.49|143.89|145.24|143.64|0
1634205100000|2021-10-14 09:51:40|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205110000|2021-10-14 09:51:50|145.49|143.89|145.24|143.64|145.49|143.89|145.24|143.64|0
1634205120000|2021-10-14 09:52:00|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205140000|2021-10-14 09:52:20|145.24|143.64|145.24|143.64|145.36|143.76|145.24|143.64|0
1634205160000|2021-10-14 09:52:40|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205170000|2021-10-14 09:52:50|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205220000|2021-10-14 09:53:40|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205240000|2021-10-14 09:54:00|145.74|144.14|145.74|144.14|145.74|144.14|145.49|143.89|0
1634205250000|2021-10-14 09:54:10|145.98|144.38|145.98|144.38|145.98|144.38|145.98|144.38|0
1634205270000|2021-10-14 09:54:30|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634205290000|2021-10-14 09:54:50|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205300000|2021-10-14 09:55:00|145.74|144.14|145.74|144.14|145.74|144.14|145.74|144.14|0
1634205460000|2021-10-14 09:57:40|145.98|144.38|145.74|144.14|145.98|144.38|145.74|144.14|0
1634205470000|2021-10-14 09:57:50|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205500000|2021-10-14 09:58:20|145.74|144.14|145.49|143.89|145.74|144.14|145.49|143.89|0
1634205560000|2021-10-14 09:59:20|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205570000|2021-10-14 09:59:30|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205610000|2021-10-14 10:00:10|145.24|143.64|145.49|143.89|145.49|143.89|145.24|143.64|0
1634205720000|2021-10-14 10:02:00|145.73|144.13|145.73|144.13|145.73|144.13|145.73|144.13|0
1634205730000|2021-10-14 10:02:10|145.98|144.38|145.73|144.13|145.98|144.38|145.73|144.13|0
1634205740000|2021-10-14 10:02:20|145.98|144.38|145.73|144.13|145.98|144.38|145.73|144.13|0
1634205750000|2021-10-14 10:02:30|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205770000|2021-10-14 10:02:50|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205780000|2021-10-14 10:03:00|144.74|143.14|144.74|143.14|144.74|143.14|144.74|143.14|0
1634205800000|2021-10-14 10:03:20|144.99|143.39|144.74|143.14|144.99|143.39|144.74|143.14|0
1634205810000|2021-10-14 10:03:30|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634205820000|2021-10-14 10:03:40|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205830000|2021-10-14 10:03:50|145.49|143.89|145.49|143.89|145.49|143.89|145.49|143.89|0
1634205850000|2021-10-14 10:04:10|145.36|143.76|145.24|143.64|145.49|143.89|145.24|143.64|0
1634205880000|2021-10-14 10:04:40|144.99|143.39|144.74|143.14|144.99|143.39|144.74|143.14|0
1634205890000|2021-10-14 10:04:50|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634205900000|2021-10-14 10:05:00|144.74|143.14|144.99|143.39|144.99|143.39|144.74|143.14|0
1634205910000|2021-10-14 10:05:10|144.74|143.14|144.99|143.39|144.99|143.39|144.74|143.14|0
1634205920000|2021-10-14 10:05:20|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205930000|2021-10-14 10:05:30|145.48|143.88|145.48|143.88|145.48|143.88|145.48|143.88|0
1634205950000|2021-10-14 10:05:50|144.99|143.39|144.99|143.39|144.99|143.39|144.99|143.39|0
1634205960000|2021-10-14 10:06:00|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634205990000|2021-10-14 10:06:30|145.48|143.88|145.24|143.64|145.48|143.88|145.24|143.64|0
1634206000000|2021-10-14 10:06:40|145.48|143.88|145.48|143.88|145.48|143.88|145.24|143.64|0
1634206010000|2021-10-14 10:06:50|145.73|144.13|145.73|144.13|145.73|144.13|145.73|144.13|0
1634206020000|2021-10-14 10:07:00|145.98|144.38|145.98|144.38|145.98|144.38|145.98|144.38|0
1634206050000|2021-10-14 10:07:30|145.73|144.13|145.73|144.13|145.98|144.38|145.73|144.13|0
1634206090000|2021-10-14 10:08:10|145.6|144|145.6|144|145.6|144|145.6|144|0
1634206100000|2021-10-14 10:08:20|145.24|143.64|145.24|143.64|145.24|143.64|145.24|143.64|0
1634206110000|2021-10-14 10:08:30|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206140000|2021-10-14 10:09:00|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634206160000|2021-10-14 10:09:20|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634206170000|2021-10-14 10:09:30|143.61|142.01|143.74|142.14|143.99|142.39|143.61|142.01|0
1634206180000|2021-10-14 10:09:40|143.99|142.39|144.24|142.64|144.24|142.64|143.99|142.39|0
1634206190000|2021-10-14 10:09:50|144.11|142.51|144.24|142.64|144.24|142.64|144.11|142.51|0
1634206210000|2021-10-14 10:10:10|143.99|142.39|144.24|142.64|144.24|142.64|143.99|142.39|0
1634206220000|2021-10-14 10:10:20|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634206230000|2021-10-14 10:10:30|143.99|142.39|144.49|142.89|144.49|142.89|143.99|142.39|0
1634206250000|2021-10-14 10:10:50|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206310000|2021-10-14 10:11:50|143.99|142.39|144.24|142.64|144.24|142.64|143.99|142.39|0
1634206320000|2021-10-14 10:12:00|144.11|142.51|144.11|142.51|144.11|142.51|144.11|142.51|0
1634206330000|2021-10-14 10:12:10|144.24|142.64|144.49|142.89|144.49|142.89|144.24|142.64|0
1634206340000|2021-10-14 10:12:20|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206430000|2021-10-14 10:13:50|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634206440000|2021-10-14 10:14:00|144.24|142.64|144.24|142.64|144.24|142.64|143.99|142.39|0
1634206450000|2021-10-14 10:14:10|144.36|142.76|144.24|142.64|144.36|142.76|144.24|142.64|0
1634206510000|2021-10-14 10:15:10|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634206530000|2021-10-14 10:15:30|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206590000|2021-10-14 10:16:30|144.49|142.89|144.24|142.64|144.49|142.89|144.24|142.64|0
1634206600000|2021-10-14 10:16:40|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634206610000|2021-10-14 10:16:50|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206680000|2021-10-14 10:18:00|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634206700000|2021-10-14 10:18:20|144.61|143.01|144.49|142.89|144.61|143.01|144.49|142.89|0
1634206710000|2021-10-14 10:18:30|144.61|143.01|144.24|142.64|144.74|143.14|144.24|142.64|0
1634206730000|2021-10-14 10:18:50|144.11|142.51|144.24|142.64|144.36|142.76|144.11|142.51|0
1634206750000|2021-10-14 10:19:10|144.49|142.89|144.49|142.89|144.49|142.89|144.49|142.89|0
1634206770000|2021-10-14 10:19:30|144.24|142.64|144.24|142.64|144.24|142.64|144.24|142.64|0
1634206790000|2021-10-14 10:19:50|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634206800000|2021-10-14 10:20:00|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634206810000|2021-10-14 10:20:10|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634206830000|2021-10-14 10:20:30|143.74|142.14|143.49|141.89|143.74|142.14|143.49|141.89|0
1634206860000|2021-10-14 10:21:00|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1634206870000|2021-10-14 10:21:10|142.99|141.39|143.24|141.64|143.24|141.64|142.99|141.39|0
1634206880000|2021-10-14 10:21:20|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634206890000|2021-10-14 10:21:30|143.74|142.14|143.99|142.39|143.99|142.39|143.74|142.14|0
1634206900000|2021-10-14 10:21:40|143.74|142.14|143.24|141.64|143.74|142.14|142.99|141.39|0
1634206910000|2021-10-14 10:21:50|143.49|141.89|142.74|141.14|143.49|141.89|142.74|141.14|0
1634206940000|2021-10-14 10:22:20|142.49|140.89|142.74|141.14|142.74|141.14|142.49|140.89|0
1634206950000|2021-10-14 10:22:30|142.99|141.39|142.99|141.39|142.99|141.39|142.99|141.39|0
1634206960000|2021-10-14 10:22:40|143.11|141.51|143.24|141.64|143.24|141.64|143.11|141.51|0
1634206970000|2021-10-14 10:22:50|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634206980000|2021-10-14 10:23:00|143.99|142.39|143.24|141.64|143.99|142.39|143.24|141.64|0
1634206990000|2021-10-14 10:23:10|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634207000000|2021-10-14 10:23:20|143.24|141.64|143.49|141.89|143.49|141.89|143.24|141.64|0
1634207020000|2021-10-14 10:23:40|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1634207030000|2021-10-14 10:23:50|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634207130000|2021-10-14 10:25:30|144.24|142.64|143.74|142.14|144.24|142.64|143.49|141.89|0
1634207220000|2021-10-14 10:27:00|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634207250000|2021-10-14 10:27:30|143.74|142.14|143.74|142.14|143.74|142.14|143.74|142.14|0
1634207300000|2021-10-14 10:28:20|143.49|141.89|143.49|141.89|143.49|141.89|143.49|141.89|0
1634207310000|2021-10-14 10:28:30|143.24|141.64|143.49|141.89|143.49|141.89|143.24|141.64|0
1634207320000|2021-10-14 10:28:40|143.24|141.64|142.99|141.39|143.24|141.64|142.99|141.39|0
1634207330000|2021-10-14 10:28:50|142.74|141.14|142.74|141.14|142.74|141.14|142.74|141.14|0
1634207340000|2021-10-14 10:29:00|142.99|141.39|142.99|141.39|142.99|141.39|142.99|141.39|0
1634207400000|2021-10-14 10:30:00|142.74|141.14|142.74|141.14|142.74|141.14|142.74|141.14|0
1634207410000|2021-10-14 10:30:10|142.99|141.39|142.99|141.39|142.99|141.39|142.99|141.39|0
1634207420000|2021-10-14 10:30:20|142.74|141.14|142.74|141.14|142.74|141.14|142.74|141.14|0
1634207440000|2021-10-14 10:30:40|142.49|140.89|142.74|141.14|142.74|141.14|142.49|140.89|0
1634207450000|2021-10-14 10:30:50|142.49|140.89|141.99|140.39|142.49|140.89|141.99|140.39|0
1634207460000|2021-10-14 10:31:00|141.74|140.14|141.74|140.14|141.74|140.14|141.74|140.14|0
1634207470000|2021-10-14 10:31:10|141.99|140.39|142.24|140.64|142.24|140.64|141.99|140.39|0
1634207480000|2021-10-14 10:31:20|142.49|140.89|142.49|140.89|142.49|140.89|142.49|140.89|0
1634207500000|2021-10-14 10:31:40|142.74|141.14|142.99|141.39|142.99|141.39|142.74|141.14|0
1634207510000|2021-10-14 10:31:50|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1634207520000|2021-10-14 10:32:00|142.99|141.39|142.99|141.39|142.99|141.39|142.99|141.39|0
1634207540000|2021-10-14 10:32:20|143.24|141.64|143.24|141.64|143.24|141.64|143.24|141.64|0
1634207550000|2021-10-14 10:32:30|143.49|141.89|143.74|142.14|143.74|142.14|143.49|141.89|0
1634207560000|2021-10-14 10:32:40|143.99|142.39|143.74|142.14|143.99|142.39|143.74|142.14|0
1634207570000|2021-10-14 10:32:50|143.99|142.39|143.99|142.39|143.99|142.39|143.99|142.39|0
1634207590000|2021-10-14 10:33:10|143.86|142.26|143.74|142.14|143.86|142.26|143.74|142.14|0
1634207650000|2021-10-14 10:34:10|144.23|142.63|143.98|142.38|144.23|142.63|143.98|142.38|0
1634207660000|2021-10-14 10:34:20|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634207680000|2021-10-14 10:34:40|143.98|142.38|144.23|142.63|144.23|142.63|143.98|142.38|0
1634207690000|2021-10-14 10:34:50|144.1|142.5|144.23|142.63|144.23|142.63|144.1|142.5|0
1634207700000|2021-10-14 10:35:00|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207710000|2021-10-14 10:35:10|144.23|142.63|143.98|142.38|144.23|142.63|143.98|142.38|0
1634207720000|2021-10-14 10:35:20|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634207750000|2021-10-14 10:35:50|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634207770000|2021-10-14 10:36:10|144.73|143.13|144.6|143|144.73|143.13|144.48|142.88|0
1634207780000|2021-10-14 10:36:20|144.48|142.88|144.23|142.63|144.48|142.88|144.23|142.63|0
1634207790000|2021-10-14 10:36:30|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207800000|2021-10-14 10:36:40|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634207820000|2021-10-14 10:37:00|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207830000|2021-10-14 10:37:10|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634207850000|2021-10-14 10:37:30|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207880000|2021-10-14 10:38:00|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634207890000|2021-10-14 10:38:10|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207900000|2021-10-14 10:38:20|143.74|142.14|143.98|142.38|143.98|142.38|143.74|142.14|0
1634207930000|2021-10-14 10:38:50|143.74|142.14|143.98|142.38|143.98|142.38|143.74|142.14|0
1634207940000|2021-10-14 10:39:00|143.74|142.14|143.74|142.14|143.74|142.14|143.49|141.89|0
1634207950000|2021-10-14 10:39:10|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634207970000|2021-10-14 10:39:30|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634207980000|2021-10-14 10:39:40|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634208000000|2021-10-14 10:40:00|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208010000|2021-10-14 10:40:10|144.1|142.5|144.1|142.5|144.1|142.5|144.1|142.5|0
1634208020000|2021-10-14 10:40:20|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208040000|2021-10-14 10:40:40|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208060000|2021-10-14 10:41:00|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208100000|2021-10-14 10:41:40|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208110000|2021-10-14 10:41:50|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208120000|2021-10-14 10:42:00|144.1|142.5|144.1|142.5|144.1|142.5|144.1|142.5|0
1634208130000|2021-10-14 10:42:10|143.98|142.38|143.73|142.13|143.98|142.38|143.73|142.13|0
1634208160000|2021-10-14 10:42:40|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208190000|2021-10-14 10:43:10|143.73|142.13|143.98|142.38|143.98|142.38|143.73|142.13|0
1634208200000|2021-10-14 10:43:20|143.73|142.13|143.73|142.13|143.85|142.25|143.73|142.13|0
1634208210000|2021-10-14 10:43:30|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208240000|2021-10-14 10:44:00|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634208270000|2021-10-14 10:44:30|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208280000|2021-10-14 10:44:40|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634208290000|2021-10-14 10:44:50|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208300000|2021-10-14 10:45:00|143.73|142.13|143.73|142.13|143.98|142.38|143.73|142.13|0
1634208310000|2021-10-14 10:45:10|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208330000|2021-10-14 10:45:30|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634208370000|2021-10-14 10:46:10|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208380000|2021-10-14 10:46:20|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208390000|2021-10-14 10:46:30|143.98|142.38|144.23|142.63|144.23|142.63|143.98|142.38|0
1634208410000|2021-10-14 10:46:50|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208420000|2021-10-14 10:47:00|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634208430000|2021-10-14 10:47:10|144.48|142.88|144.73|143.13|144.73|143.13|144.48|142.88|0
1634208440000|2021-10-14 10:47:20|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208450000|2021-10-14 10:47:30|144.73|143.13|144.48|142.88|144.73|143.13|144.48|142.88|0
1634208490000|2021-10-14 10:48:10|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634208500000|2021-10-14 10:48:20|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208530000|2021-10-14 10:48:50|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208550000|2021-10-14 10:49:10|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634208560000|2021-10-14 10:49:20|144.73|143.13|144.73|143.13|144.73|143.13|144.48|142.88|0
1634208570000|2021-10-14 10:49:30|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208600000|2021-10-14 10:50:00|144.73|143.13|144.98|143.38|144.98|143.38|144.73|143.13|0
1634208610000|2021-10-14 10:50:10|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634208620000|2021-10-14 10:50:20|144.98|143.38|144.73|143.13|144.98|143.38|144.73|143.13|0
1634208630000|2021-10-14 10:50:30|144.98|143.38|144.98|143.38|144.98|143.38|144.98|143.38|0
1634208640000|2021-10-14 10:50:40|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634208650000|2021-10-14 10:50:50|144.98|143.38|144.73|143.13|144.98|143.38|144.73|143.13|0
1634208720000|2021-10-14 10:52:00|144.48|142.88|144.73|143.13|144.73|143.13|144.48|142.88|0
1634208730000|2021-10-14 10:52:10|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208740000|2021-10-14 10:52:20|144.73|143.13|144.48|142.88|144.73|143.13|144.48|142.88|0
1634208750000|2021-10-14 10:52:30|144.73|143.13|144.98|143.38|144.98|143.38|144.73|143.13|0
1634208760000|2021-10-14 10:52:40|144.73|143.13|144.98|143.38|144.98|143.38|144.73|143.13|0
1634208780000|2021-10-14 10:53:00|145.23|143.63|144.98|143.38|145.23|143.63|144.98|143.38|0
1634208790000|2021-10-14 10:53:10|144.73|143.13|144.98|143.38|144.98|143.38|144.73|143.13|0
1634208810000|2021-10-14 10:53:30|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634208840000|2021-10-14 10:54:00|144.6|143|144.73|143.13|144.73|143.13|144.6|143|0
1634208850000|2021-10-14 10:54:10|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634208860000|2021-10-14 10:54:20|144.35|142.75|144.23|142.63|144.35|142.75|144.23|142.63|0
1634208870000|2021-10-14 10:54:30|144.48|142.88|144.48|142.88|144.48|142.88|144.23|142.63|0
1634208880000|2021-10-14 10:54:40|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208900000|2021-10-14 10:55:00|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634208910000|2021-10-14 10:55:10|144.23|142.63|143.98|142.38|144.23|142.63|143.98|142.38|0
1634208920000|2021-10-14 10:55:20|144.23|142.63|143.98|142.38|144.23|142.63|143.98|142.38|0
1634208930000|2021-10-14 10:55:30|144.23|142.63|144.1|142.5|144.23|142.63|144.1|142.5|0
1634208940000|2021-10-14 10:55:40|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634208950000|2021-10-14 10:55:50|144.35|142.75|144.35|142.75|144.35|142.75|144.35|142.75|0
1634208960000|2021-10-14 10:56:00|144.48|142.88|144.1|142.5|144.48|142.88|143.98|142.38|0
1634208970000|2021-10-14 10:56:10|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634208980000|2021-10-14 10:56:20|144.1|142.5|144.23|142.63|144.23|142.63|144.1|142.5|0
1634209000000|2021-10-14 10:56:40|143.98|142.38|144.23|142.63|144.23|142.63|143.98|142.38|0
1634209010000|2021-10-14 10:56:50|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634209020000|2021-10-14 10:57:00|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634209050000|2021-10-14 10:57:30|144.35|142.75|144.23|142.63|144.35|142.75|144.23|142.63|0
1634209100000|2021-10-14 10:58:20|144.48|142.88|144.35|142.75|144.48|142.88|144.35|142.75|0
1634209110000|2021-10-14 10:58:30|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634209150000|2021-10-14 10:59:10|144.35|142.75|144.48|142.88|144.48|142.88|144.35|142.75|0
1634209160000|2021-10-14 10:59:20|144.35|142.75|144.23|142.63|144.35|142.75|144.23|142.63|0
1634209190000|2021-10-14 10:59:50|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634209200000|2021-10-14 11:00:00|143.73|142.13|143.73|142.13|144.23|142.63|143.73|142.13|0
1634209220000|2021-10-14 11:00:20|143.48|141.88|143.48|141.88|143.48|141.88|143.48|141.88|0
1634209250000|2021-10-14 11:00:50|143.23|141.63|142.98|141.38|143.23|141.63|142.98|141.38|0
1634209260000|2021-10-14 11:01:00|143.23|141.63|143.23|141.63|143.23|141.63|143.23|141.63|0
1634209290000|2021-10-14 11:01:30|143.48|141.88|143.6|142|143.6|142|143.48|141.88|0
1634209300000|2021-10-14 11:01:40|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634209310000|2021-10-14 11:01:50|143.48|141.88|143.48|141.88|143.48|141.88|143.48|141.88|0
1634209320000|2021-10-14 11:02:00|143.73|142.13|143.98|142.38|143.98|142.38|143.73|142.13|0
1634209330000|2021-10-14 11:02:10|143.73|142.13|143.98|142.38|143.98|142.38|143.73|142.13|0
1634209340000|2021-10-14 11:02:20|143.73|142.13|143.73|142.13|143.73|142.13|143.73|142.13|0
1634209360000|2021-10-14 11:02:40|143.98|142.38|143.98|142.38|143.98|142.38|143.98|142.38|0
1634209380000|2021-10-14 11:03:00|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634209390000|2021-10-14 11:03:10|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634209400000|2021-10-14 11:03:20|144.48|142.88|144.35|142.75|144.48|142.88|144.23|142.63|0
1634209410000|2021-10-14 11:03:30|144.23|142.63|144.23|142.63|144.48|142.88|144.23|142.63|0
1634209420000|2021-10-14 11:03:40|143.98|142.38|144.23|142.63|144.23|142.63|143.98|142.38|0
1634209430000|2021-10-14 11:03:50|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634209440000|2021-10-14 11:04:00|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634209450000|2021-10-14 11:04:10|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634209470000|2021-10-14 11:04:30|144.98|143.38|144.98|143.38|144.98|143.38|144.98|143.38|0
1634209500000|2021-10-14 11:05:00|144.73|143.13|144.73|143.13|144.73|143.13|144.73|143.13|0
1634209510000|2021-10-14 11:05:10|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634209520000|2021-10-14 11:05:20|144.35|142.75|144.23|142.63|144.35|142.75|144.23|142.63|0
1634209550000|2021-10-14 11:05:50|143.98|142.38|143.98|142.38|144.23|142.63|143.98|142.38|0
1634209590000|2021-10-14 11:06:30|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634209600000|2021-10-14 11:06:40|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634209620000|2021-10-14 11:07:00|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634209630000|2021-10-14 11:07:10|144.23|142.63|144.48|142.88|144.48|142.88|144.23|142.63|0
1634209660000|2021-10-14 11:07:40|144.6|143|144.48|142.88|144.6|143|144.48|142.88|0
1634209680000|2021-10-14 11:08:00|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1634209690000|2021-10-14 11:08:10|144.48|142.88|144.48|142.88|144.48|142.88|144.48|142.88|0
1634209700000|2021-10-14 11:08:20|144.23|142.63|144.73|143.13|144.73|143.13|144.23|142.63|0
1634209720000|2021-10-14 11:08:40|144.98|143.38|144.98|143.38|144.98|143.38|144.98|143.38|0
1634209730000|2021-10-14 11:08:50|145.23|143.63|145.23|143.63|145.23|143.63|145.23|143.63|0
1634209790000|2021-10-14 11:09:50|145.47|143.87|145.23|143.63|145.47|143.87|145.23|143.63|0
1634209800000|2021-10-14 11:10:00|145.47|143.87|145.23|143.63|145.47|143.87|145.23|143.63|0
1634209820000|2021-10-14 11:10:20|145.47|143.87|145.47|143.87|145.47|143.87|145.47|143.87|0
1634209830000|2021-10-14 11:10:30|145.72|144.12|145.97|144.37|145.97|144.37|145.72|144.12|0
1634209880000|2021-10-14 11:11:20|146.22|144.62|146.22|144.62|146.22|144.62|146.22|144.62|0
1634209890000|2021-10-14 11:11:30|146.47|144.87|146.47|144.87|146.47|144.87|146.47|144.87|0
1634209900000|2021-10-14 11:11:40|146.72|145.12|146.72|145.12|146.72|145.12|146.72|145.12|0
1634209920000|2021-10-14 11:12:00|146.97|145.37|146.72|145.12|146.97|145.37|146.72|145.12|0
1634209930000|2021-10-14 11:12:10|146.97|145.37|146.72|145.12|146.97|145.37|146.72|145.12|0
1634209940000|2021-10-14 11:12:20|146.97|145.37|146.97|145.37|146.97|145.37|146.97|145.37|0
1634209960000|2021-10-14 11:12:40|146.72|145.12|146.47|144.87|146.72|145.12|146.47|144.87|0
1634209970000|2021-10-14 11:12:50|146.72|145.12|146.72|145.12|146.72|145.12|146.72|145.12|0
1634209980000|2021-10-14 11:13:00|146.47|144.87|146.72|145.12|146.72|145.12|146.47|144.87|0
1634209990000|2021-10-14 11:13:10|146.97|145.37|147.22|145.62|147.22|145.62|146.97|145.37|0
1634210010000|2021-10-14 11:13:30|147.47|145.87|147.47|145.87|147.47|145.87|147.47|145.87|0
1634210030000|2021-10-14 11:13:50|147.22|145.62|146.97|145.37|147.22|145.62|146.97|145.37|0
1634210040000|2021-10-14 11:14:00|146.72|145.12|146.72|145.12|146.72|145.12|146.72|145.12|0
1634210050000|2021-10-14 11:14:10|146.47|144.87|146.47|144.87|146.47|144.87|146.47|144.87|0
1634210070000|2021-10-14 11:14:30|146.22|144.62|146.72|145.12|146.72|145.12|146.22|144.62|0
1634210080000|2021-10-14 11:14:40|146.47|144.87|146.47|144.87|146.47|144.87|146.47|144.87|0
1634210090000|2021-10-14 11:14:50|146.72|145.12|146.72|145.12|146.72|145.12|146.72|145.12|0
1634210100000|2021-10-14 11:15:00|146.97|145.37|146.97|145.37|146.97|145.37|146.97|145.37|0
1634210110000|2021-10-14 11:15:10|147.22|145.62|147.22|145.62|147.22|145.62|147.22|145.62|0
1634210120000|2021-10-14 11:15:20|148.22|146.62|148.22|146.62|148.22|146.62|148.22|146.62|0
1634210130000|2021-10-14 11:15:30|148.47|146.87|148.97|147.37|148.97|147.37|148.47|146.87|0
1634210140000|2021-10-14 11:15:40|148.72|147.12|148.97|147.37|148.97|147.37|148.72|147.12|0
1634210150000|2021-10-14 11:15:50|148.84|147.24|148.72|147.12|148.84|147.24|148.72|147.12|0
1634210160000|2021-10-14 11:16:00|148.47|146.87|148.47|146.87|148.47|146.87|148.22|146.62|0
1634210190000|2021-10-14 11:16:30|148.22|146.62|148.47|146.87|148.47|146.87|148.22|146.62|0
1634210200000|2021-10-14 11:16:40|148.22|146.62|148.47|146.87|148.47|146.87|148.22|146.62|0
1634210220000|2021-10-14 11:17:00|148.72|147.12|148.72|147.12|148.72|147.12|148.72|147.12|0
1634210240000|2021-10-14 11:17:20|148.47|146.87|148.47|146.87|148.47|146.87|148.47|146.87|0
1634210270000|2021-10-14 11:17:50|148.72|147.12|148.47|146.87|148.72|147.12|148.47|146.87|0
1634210340000|2021-10-14 11:19:00|148.22|146.62|148.22|146.62|148.34|146.74|148.22|146.62|0
1634210380000|2021-10-14 11:19:40|148.47|146.87|148.22|146.62|148.47|146.87|148.22|146.62|0
1634210390000|2021-10-14 11:19:50|148.47|146.87|148.47|146.87|148.47|146.87|148.47|146.87|0
1634210400000|2021-10-14 11:20:00|148.22|146.62|148.22|146.62|148.47|146.87|148.22|146.62|0
1634210410000|2021-10-14 11:20:10|148.47|146.87|148.22|146.62|148.47|146.87|148.22|146.62|0
1634210420000|2021-10-14 11:20:20|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634210440000|2021-10-14 11:20:40|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634210490000|2021-10-14 11:21:30|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634210510000|2021-10-14 11:21:50|147.72|146.12|147.84|146.24|147.84|146.24|147.72|146.12|0
1634210520000|2021-10-14 11:22:00|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634210540000|2021-10-14 11:22:20|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634210550000|2021-10-14 11:22:30|148.22|146.62|148.22|146.62|148.22|146.62|148.22|146.62|0
1634210690000|2021-10-14 11:24:50|147.97|146.37|148.22|146.62|148.22|146.62|147.97|146.37|0
1634210700000|2021-10-14 11:25:00|148.47|146.87|148.47|146.87|148.47|146.87|148.47|146.87|0
1634210710000|2021-10-14 11:25:10|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634210720000|2021-10-14 11:25:20|148.47|146.87|148.71|147.11|148.71|147.11|148.47|146.87|0
1634210730000|2021-10-14 11:25:30|148.22|146.62|147.97|146.37|148.22|146.62|147.97|146.37|0
1634210750000|2021-10-14 11:25:50|147.72|146.12|147.97|146.37|147.97|146.37|147.72|146.12|0
1634210780000|2021-10-14 11:26:20|148.22|146.62|148.22|146.62|148.22|146.62|147.97|146.37|0
1634210790000|2021-10-14 11:26:30|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634210810000|2021-10-14 11:26:50|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634210820000|2021-10-14 11:27:00|147.97|146.37|147.97|146.37|147.97|146.37|147.84|146.24|0
1634210830000|2021-10-14 11:27:10|147.72|146.12|147.97|146.37|147.97|146.37|147.72|146.12|0
1634210840000|2021-10-14 11:27:20|147.47|145.87|147.72|146.12|147.72|146.12|147.47|145.87|0
1634210850000|2021-10-14 11:27:30|147.59|145.99|147.47|145.87|147.72|146.12|147.47|145.87|0
1634210860000|2021-10-14 11:27:40|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634210870000|2021-10-14 11:27:50|147.59|145.99|147.47|145.87|147.59|145.99|147.47|145.87|0
1634210880000|2021-10-14 11:28:00|147.72|146.12|147.72|146.12|147.72|146.12|147.47|145.87|0
1634210890000|2021-10-14 11:28:10|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634210900000|2021-10-14 11:28:20|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634210910000|2021-10-14 11:28:30|147.47|145.87|147.72|146.12|147.72|146.12|147.47|145.87|0
1634210920000|2021-10-14 11:28:40|147.47|145.87|147.47|145.87|147.47|145.87|147.47|145.87|0
1634210940000|2021-10-14 11:29:00|147.22|145.62|147.22|145.62|147.22|145.62|147.22|145.62|0
1634210950000|2021-10-14 11:29:10|147.09|145.49|146.72|145.12|147.22|145.62|146.72|145.12|0
1634210960000|2021-10-14 11:29:20|146.97|145.37|146.72|145.12|146.97|145.37|146.72|145.12|0
1634211000000|2021-10-14 11:30:00|146.97|145.37|147.22|145.62|147.22|145.62|146.97|145.37|0
1634211010000|2021-10-14 11:30:10|147.47|145.87|147.47|145.87|147.47|145.87|147.47|145.87|0
1634211040000|2021-10-14 11:30:40|147.72|146.12|147.72|146.12|147.72|146.12|147.72|146.12|0
1634211050000|2021-10-14 11:30:50|147.84|146.24|147.72|146.12|147.84|146.24|147.72|146.12|0
1634211060000|2021-10-14 11:31:00|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634211080000|2021-10-14 11:31:20|148.22|146.62|148.22|146.62|148.22|146.62|148.22|146.62|0
1634211090000|2021-10-14 11:31:30|147.97|146.37|147.97|146.37|147.97|146.37|147.97|146.37|0
1634211100000|2021-10-14 11:31:40|148.22|146.62|147.97|146.37|148.22|146.62|147.97|146.37|0
1634211120000|2021-10-14 11:32:00|148.22|146.62|148.22|146.62|148.22|146.62|148.22|146.62|0
1634211130000|2021-10-14 11:32:10|148.21|146.61|148.21|146.61|148.21|146.61|148.21|146.61|0
1634211140000|2021-10-14 11:32:20|148.46|146.86|148.21|146.61|148.46|146.86|148.21|146.61|0
1634211150000|2021-10-14 11:32:30|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211160000|2021-10-14 11:32:40|148.33|146.73|148.33|146.73|148.33|146.73|148.33|146.73|0
1634211170000|2021-10-14 11:32:50|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211190000|2021-10-14 11:33:10|148.21|146.61|148.46|146.86|148.46|146.86|148.21|146.61|0
1634211210000|2021-10-14 11:33:30|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634211230000|2021-10-14 11:33:50|148.83|147.23|148.71|147.11|148.83|147.23|148.71|147.11|0
1634211260000|2021-10-14 11:34:20|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211270000|2021-10-14 11:34:30|148.58|146.98|148.71|147.11|148.71|147.11|148.46|146.86|0
1634211280000|2021-10-14 11:34:40|148.46|146.86|148.21|146.61|148.46|146.86|148.21|146.61|0
1634211300000|2021-10-14 11:35:00|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211310000|2021-10-14 11:35:10|148.96|147.36|149.21|147.61|149.21|147.61|148.96|147.36|0
1634211350000|2021-10-14 11:35:50|148.96|147.36|148.96|147.36|148.96|147.36|148.96|147.36|0
1634211360000|2021-10-14 11:36:00|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634211370000|2021-10-14 11:36:10|148.46|146.86|148.46|146.86|148.46|146.86|148.21|146.61|0
1634211380000|2021-10-14 11:36:20|148.21|146.61|148.21|146.61|148.21|146.61|148.21|146.61|0
1634211400000|2021-10-14 11:36:40|148.46|146.86|148.21|146.61|148.46|146.86|148.21|146.61|0
1634211420000|2021-10-14 11:37:00|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211430000|2021-10-14 11:37:10|148.21|146.61|148.46|146.86|148.46|146.86|148.21|146.61|0
1634211460000|2021-10-14 11:37:40|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634211490000|2021-10-14 11:38:10|148.96|147.36|148.96|147.36|148.96|147.36|148.96|147.36|0
1634211500000|2021-10-14 11:38:20|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634211520000|2021-10-14 11:38:40|148.46|146.86|148.46|146.86|148.46|146.86|148.46|146.86|0
1634211530000|2021-10-14 11:38:50|148.71|147.11|148.71|147.11|148.71|147.11|148.71|147.11|0
1634211540000|2021-10-14 11:39:00|148.83|147.23|148.96|147.36|148.96|147.36|148.83|147.23|0
1634211550000|2021-10-14 11:39:10|149.46|147.86|149.46|147.86|149.46|147.86|149.46|147.86|0
1634211570000|2021-10-14 11:39:30|149.21|147.61|149.21|147.61|149.21|147.61|149.21|147.61|0
1634211590000|2021-10-14 11:39:50|148.96|147.36|148.96|147.36|148.96|147.36|148.96|147.36|0
1634211600000|2021-10-14 11:40:00|149.08|147.48|149.08|147.48|149.08|147.48|149.08|147.48|0
1634211610000|2021-10-14 11:40:10|149.21|147.61|149.46|147.86|149.46|147.86|148.96|147.36|0
1634211630000|2021-10-14 11:40:30|149.71|148.11|149.71|148.11|149.71|148.11|149.71|148.11|0
1634211660000|2021-10-14 11:41:00|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1634211670000|2021-10-14 11:41:10|151.21|149.61|150.71|149.11|151.21|149.61|150.46|148.86|0
1634211680000|2021-10-14 11:41:20|150.96|149.36|150.71|149.11|150.96|149.36|150.71|149.11|0
1634211690000|2021-10-14 11:41:30|150.96|149.36|150.96|149.36|150.96|149.36|150.71|149.11|0
1634211700000|2021-10-14 11:41:40|150.71|149.11|150.96|149.36|150.96|149.36|150.71|149.11|0
1634211710000|2021-10-14 11:41:50|150.71|149.11|150.96|149.36|150.96|149.36|150.71|149.11|0
1634211720000|2021-10-14 11:42:00|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1634211730000|2021-10-14 11:42:10|150.96|149.36|150.46|148.86|150.96|149.36|150.46|148.86|0
1634211750000|2021-10-14 11:42:30|150.71|149.11|150.71|149.11|150.71|149.11|150.71|149.11|0
1634211780000|2021-10-14 11:43:00|150.46|148.86|150.46|148.86|150.46|148.86|150.46|148.86|0
1634211790000|2021-10-14 11:43:10|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1634211800000|2021-10-14 11:43:20|149.96|148.36|150.21|148.61|150.21|148.61|149.96|148.36|0
1634211810000|2021-10-14 11:43:30|150.46|148.86|150.46|148.86|150.46|148.86|150.46|148.86|0
1634211820000|2021-10-14 11:43:40|150.71|149.11|150.46|148.86|150.71|149.11|150.46|148.86|0
1634211830000|2021-10-14 11:43:50|150.21|148.61|150.21|148.61|150.21|148.61|150.21|148.61|0
1634211840000|2021-10-14 11:44:00|149.96|148.36|150.21|148.61|150.21|148.61|149.96|148.36|0
1634211870000|2021-10-14 11:44:30|150.46|148.86|150.96|149.36|150.96|149.36|150.46|148.86|0
1634211880000|2021-10-14 11:44:40|151.08|149.48|150.71|149.11|151.21|149.61|150.71|149.11|0
1634211910000|2021-10-14 11:45:10|150.96|149.36|151.21|149.61|151.21|149.61|150.96|149.36|0
1634211920000|2021-10-14 11:45:20|150.96|149.36|150.96|149.36|150.96|149.36|150.96|149.36|0
1634211930000|2021-10-14 11:45:30|151.21|149.61|151.46|149.86|151.46|149.86|151.21|149.61|0
1634211940000|2021-10-14 11:45:40|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1634211950000|2021-10-14 11:45:50|150.96|149.36|150.96|149.36|150.96|149.36|150.96|149.36|0
1634211960000|2021-10-14 11:46:00|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1634211970000|2021-10-14 11:46:10|150.96|149.36|151.08|149.48|151.08|149.48|150.96|149.36|0
1634211980000|2021-10-14 11:46:20|150.96|149.36|150.96|149.36|150.96|149.36|150.71|149.11|0
1634212000000|2021-10-14 11:46:40|151.08|149.48|150.96|149.36|151.21|149.61|150.96|149.36|0
1634212010000|2021-10-14 11:46:50|151.21|149.61|151.21|149.61|151.21|149.61|151.21|149.61|0
1634212020000|2021-10-14 11:47:00|151.46|149.86|151.21|149.61|151.46|149.86|151.21|149.61|0
1634212040000|2021-10-14 11:47:20|150.96|149.36|150.96|149.36|150.96|149.36|150.96|149.36|0
1634212050000|2021-10-14 11:47:30|150.71|149.11|150.71|149.11|150.71|149.11|150.71|149.11|0
1634212060000|2021-10-14 11:47:40|150.96|149.36|150.96|149.36|150.96|149.36|150.96|149.36|0
1634212080000|2021-10-14 11:48:00|150.71|149.11|150.96|149.36|150.96|149.36|150.71|149.11|0
1634212100000|2021-10-14 11:48:20|150.71|149.11|150.71|149.11|150.71|149.11|150.71|149.11|0
1634212120000|2021-10-14 11:48:40|150.96|149.36|150.71|149.11|150.96|149.36|150.71|149.11|0
1634212130000|2021-10-14 11:48:50|150.83|149.23|150.96|149.36|150.96|149.36|150.83|149.23|0
1634212150000|2021-10-14 11:49:10|150.71|149.11|150.96|149.36|150.96|149.36|150.71|149.11|0
1634212160000|2021-10-14 11:49:20|150.83|149.23|150.96|149.36|150.96|149.36|150.83|149.23|0
1634212170000|2021-10-14 11:49:30|150.71|149.11|150.71|149.11|150.71|149.11|150.46|148.86|0
1634212180000|2021-10-14 11:49:40|150.96|149.36|150.71|149.11|150.96|149.36|150.71|149.11|0
1634212190000|2021-10-14 11:49:50|150.96|149.36|150.71|149.11|150.96|149.36|150.71|149.11|0
1634212200000|2021-10-14 11:50:00|150.96|149.36|151.21|149.61|151.21|149.61|150.96|149.36|0
1634212220000|2021-10-14 11:50:20|151.46|149.86|151.46|149.86|151.46|149.86|151.46|149.86|0
1634212240000|2021-10-14 11:50:40|151.96|150.36|151.96|150.36|151.96|150.36|151.96|150.36|0
1634212250000|2021-10-14 11:50:50|152.45|150.85|152.21|150.61|152.45|150.85|152.21|150.61|0
1634212260000|2021-10-14 11:51:00|152.45|150.85|152.45|150.85|152.45|150.85|152.45|150.85|0
1634212270000|2021-10-14 11:51:10|152.21|150.61|152.08|150.48|152.21|150.61|152.08|150.48|0
1634212280000|2021-10-14 11:51:20|151.96|150.36|151.96|150.36|151.96|150.36|151.96|150.36|0
1634212290000|2021-10-14 11:51:30|151.71|150.11|151.71|150.11|151.83|150.23|151.71|150.11|0
1634212300000|2021-10-14 11:51:40|151.96|150.36|151.96|150.36|151.96|150.36|151.96|150.36|0
1634212320000|2021-10-14 11:52:00|152.21|150.61|151.96|150.36|152.21|150.61|151.96|150.36|0
1634212340000|2021-10-14 11:52:20|151.71|150.11|151.71|150.11|151.71|150.11|151.71|150.11|0
1634212350000|2021-10-14 11:52:30|151.96|150.36|152.21|150.61|152.21|150.61|151.96|150.36|0
1634212360000|2021-10-14 11:52:40|152.45|150.85|152.45|150.85|152.45|150.85|152.45|150.85|0
1634212370000|2021-10-14 11:52:50|152.7|151.1|152.95|151.35|152.95|151.35|152.7|151.1|0
1634212380000|2021-10-14 11:53:00|152.7|151.1|152.45|150.85|152.7|151.1|152.45|150.85|0
1634212390000|2021-10-14 11:53:10|152.7|151.1|152.45|150.85|152.7|151.1|152.45|150.85|0
1634212400000|2021-10-14 11:53:20|152.7|151.1|152.95|151.35|152.95|151.35|152.7|151.1|0
1634212410000|2021-10-14 11:53:30|152.7|151.1|152.7|151.1|152.7|151.1|152.7|151.1|0
1634212420000|2021-10-14 11:53:40|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1634212430000|2021-10-14 11:53:50|152.7|151.1|152.7|151.1|152.7|151.1|152.7|151.1|0
1634212460000|2021-10-14 11:54:20|152.95|151.35|152.7|151.1|152.95|151.35|152.7|151.1|0
1634212470000|2021-10-14 11:54:30|152.95|151.35|152.95|151.35|152.95|151.35|152.82|151.22|0
1634212500000|2021-10-14 11:55:00|153.2|151.6|153.2|151.6|153.2|151.6|153.2|151.6|0
1634212510000|2021-10-14 11:55:10|152.95|151.35|153.7|152.1|153.7|152.1|152.95|151.35|0
1634212520000|2021-10-14 11:55:20|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1634212530000|2021-10-14 11:55:30|153.7|152.1|153.45|151.85|153.7|152.1|153.45|151.85|0
1634212540000|2021-10-14 11:55:40|153.2|151.6|153.2|151.6|153.2|151.6|153.2|151.6|0
1634212550000|2021-10-14 11:55:50|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1634212560000|2021-10-14 11:56:00|153.2|151.6|153.2|151.6|153.2|151.6|153.2|151.6|0
1634212570000|2021-10-14 11:56:10|153.45|151.85|153.2|151.6|153.45|151.85|153.2|151.6|0
1634212580000|2021-10-14 11:56:20|153.45|151.85|153.7|152.1|153.7|152.1|153.45|151.85|0
1634212590000|2021-10-14 11:56:30|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1634212600000|2021-10-14 11:56:40|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1634212610000|2021-10-14 11:56:50|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1634212620000|2021-10-14 11:57:00|153.7|152.1|153.95|152.35|153.95|152.35|153.7|152.1|0
1634212630000|2021-10-14 11:57:10|153.7|152.1|153.7|152.1|153.95|152.35|153.7|152.1|0
1634212640000|2021-10-14 11:57:20|153.95|152.35|153.7|152.1|153.95|152.35|153.7|152.1|0
1634212650000|2021-10-14 11:57:30|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1634212660000|2021-10-14 11:57:40|153.2|151.6|153.45|151.85|153.45|151.85|153.2|151.6|0
1634212690000|2021-10-14 11:58:10|153.2|151.6|153.45|151.85|153.45|151.85|153.2|151.6|0
1634212710000|2021-10-14 11:58:30|153.2|151.6|153.32|151.72|153.32|151.72|153.2|151.6|0
1634212720000|2021-10-14 11:58:40|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1634212740000|2021-10-14 11:59:00|153.7|152.1|153.7|152.1|153.7|152.1|153.7|152.1|0
1634212750000|2021-10-14 11:59:10|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1634212760000|2021-10-14 11:59:20|153.7|152.1|153.95|152.35|153.95|152.35|153.7|152.1|0
1634212780000|2021-10-14 11:59:40|153.7|152.1|153.7|152.1|153.7|152.1|153.7|152.1|0
1634212790000|2021-10-14 11:59:50|153.2|151.6|153.2|151.6|153.2|151.6|153.2|151.6|0
1634212800000|2021-10-14 12:00:00|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1634212810000|2021-10-14 12:00:10|153.7|152.1|153.7|152.1|153.7|152.1|153.7|152.1|0
1634212840000|2021-10-14 12:00:40|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1634212860000|2021-10-14 12:01:00|154.2|152.6|154.7|153.1|154.7|153.1|154.2|152.6|0
1634212870000|2021-10-14 12:01:10|154.95|153.35|154.7|153.1|154.95|153.35|154.7|153.1|0
1634212880000|2021-10-14 12:01:20|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1634212890000|2021-10-14 12:01:30|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634212900000|2021-10-14 12:01:40|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634212930000|2021-10-14 12:02:10|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634212940000|2021-10-14 12:02:20|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634212950000|2021-10-14 12:02:30|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1634212970000|2021-10-14 12:02:50|153.95|152.35|153.7|152.1|153.95|152.35|153.7|152.1|0
1634212980000|2021-10-14 12:03:00|153.95|152.35|153.7|152.1|153.95|152.35|153.7|152.1|0
1634212990000|2021-10-14 12:03:10|153.45|151.85|153.7|152.1|153.7|152.1|153.45|151.85|0
1634213000000|2021-10-14 12:03:20|153.45|151.85|153.45|151.85|153.45|151.85|153.45|151.85|0
1634213010000|2021-10-14 12:03:30|153.7|152.1|153.7|152.1|153.7|152.1|153.45|151.85|0
1634213020000|2021-10-14 12:03:40|153.95|152.35|154.2|152.6|154.2|152.6|153.95|152.35|0
1634213030000|2021-10-14 12:03:50|153.95|152.35|153.95|152.35|153.95|152.35|153.95|152.35|0
1634213040000|2021-10-14 12:04:00|153.7|152.1|153.95|152.35|153.95|152.35|153.7|152.1|0
1634213050000|2021-10-14 12:04:10|154.2|152.6|154.2|152.6|154.2|152.6|154.2|152.6|0
1634213060000|2021-10-14 12:04:20|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634213070000|2021-10-14 12:04:30|154.7|153.1|154.57|152.97|154.7|153.1|154.57|152.97|0
1634213080000|2021-10-14 12:04:40|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634213100000|2021-10-14 12:05:00|155.2|153.6|155.7|154.1|155.7|154.1|154.95|153.35|0
1634213110000|2021-10-14 12:05:10|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634213120000|2021-10-14 12:05:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634213130000|2021-10-14 12:05:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634213140000|2021-10-14 12:05:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634213160000|2021-10-14 12:06:00|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634213170000|2021-10-14 12:06:10|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634213180000|2021-10-14 12:06:20|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634213190000|2021-10-14 12:06:30|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634213200000|2021-10-14 12:06:40|156.2|154.6|155.95|154.35|156.2|154.6|155.95|154.35|0
1634213210000|2021-10-14 12:06:50|156.2|154.6|156.7|155.1|156.7|155.1|156.2|154.6|0
1634213220000|2021-10-14 12:07:00|156.95|155.35|156.95|155.35|156.95|155.35|156.95|155.35|0
1634213230000|2021-10-14 12:07:10|156.7|155.1|156.95|155.35|156.95|155.35|156.45|154.85|0
1634213240000|2021-10-14 12:07:20|156.7|155.1|156.7|155.1|156.7|155.1|156.7|155.1|0
1634213250000|2021-10-14 12:07:30|156.95|155.35|156.95|155.35|156.95|155.35|156.95|155.35|0
1634213260000|2021-10-14 12:07:40|156.7|155.1|156.7|155.1|156.7|155.1|156.7|155.1|0
1634213270000|2021-10-14 12:07:50|156.95|155.35|157.45|155.85|157.45|155.85|156.95|155.35|0
1634213280000|2021-10-14 12:08:00|157.2|155.6|155.95|154.35|157.2|155.6|155.95|154.35|0
1634213290000|2021-10-14 12:08:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634213300000|2021-10-14 12:08:20|155.46|153.86|155.46|153.86|155.46|153.86|155.46|153.86|0
1634213310000|2021-10-14 12:08:30|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634213320000|2021-10-14 12:08:40|155.46|153.86|155.7|154.1|155.7|154.1|155.46|153.86|0
1634213330000|2021-10-14 12:08:50|155.82|154.22|155.7|154.1|155.82|154.22|155.7|154.1|0
1634213350000|2021-10-14 12:09:10|155.82|154.22|156.2|154.6|156.2|154.6|155.82|154.22|0
1634213370000|2021-10-14 12:09:30|155.95|154.35|155.95|154.35|156.2|154.6|155.95|154.35|0
1634213380000|2021-10-14 12:09:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634213390000|2021-10-14 12:09:50|155.46|153.86|155.7|154.1|155.7|154.1|155.46|153.86|0
1634213400000|2021-10-14 12:10:00|156.2|154.6|156.2|154.6|156.2|154.6|155.95|154.35|0
1634213420000|2021-10-14 12:10:20|156.45|154.85|156.2|154.6|156.45|154.85|156.2|154.6|0
1634213430000|2021-10-14 12:10:30|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634213450000|2021-10-14 12:10:50|156.95|155.35|157.45|155.85|157.45|155.85|156.95|155.35|0
1634213460000|2021-10-14 12:11:00|157.2|155.6|157.2|155.6|157.2|155.6|157.2|155.6|0
1634213470000|2021-10-14 12:11:10|156.95|155.35|157.2|155.6|157.2|155.6|156.95|155.35|0
1634213500000|2021-10-14 12:11:40|157.45|155.85|157.45|155.85|157.45|155.85|157.45|155.85|0
1634213510000|2021-10-14 12:11:50|157.7|156.1|157.7|156.1|157.7|156.1|157.7|156.1|0
1634213530000|2021-10-14 12:12:10|158.2|156.6|158.2|156.6|158.2|156.6|158.2|156.6|0
1634213540000|2021-10-14 12:12:20|157.95|156.35|158.2|156.6|158.2|156.6|157.95|156.35|0
1634213550000|2021-10-14 12:12:30|157.95|156.35|157.95|156.35|157.95|156.35|157.95|156.35|0
1634213560000|2021-10-14 12:12:40|158.2|156.6|158.2|156.6|158.2|156.6|158.2|156.6|0
1634213570000|2021-10-14 12:12:50|158.45|156.85|158.45|156.85|158.45|156.85|158.45|156.85|0
1634213580000|2021-10-14 12:13:00|158.2|156.6|158.45|156.85|158.45|156.85|158.2|156.6|0
1634213590000|2021-10-14 12:13:10|158.2|156.6|158.45|156.85|158.45|156.85|158.2|156.6|0
1634213600000|2021-10-14 12:13:20|158.2|156.6|158.2|156.6|158.2|156.6|158.2|156.6|0
1634213620000|2021-10-14 12:13:40|158.45|156.85|158.2|156.6|158.45|156.85|158.2|156.6|0
1634213630000|2021-10-14 12:13:50|157.95|156.35|158.45|156.85|158.45|156.85|157.95|156.35|0
1634213640000|2021-10-14 12:14:00|158.2|156.6|157.95|156.35|158.2|156.6|157.95|156.35|0
1634213650000|2021-10-14 12:14:10|158.2|156.6|158.2|156.6|158.2|156.6|158.2|156.6|0
1634213660000|2021-10-14 12:14:20|158.45|156.85|158.2|156.6|158.45|156.85|158.2|156.6|0
1634213680000|2021-10-14 12:14:40|157.95|156.35|158.2|156.6|158.2|156.6|157.95|156.35|0
1634213690000|2021-10-14 12:14:50|157.95|156.35|157.95|156.35|157.95|156.35|157.95|156.35|0
1634213700000|2021-10-14 12:15:00|157.7|156.1|157.95|156.35|157.95|156.35|157.7|156.1|0
1634213720000|2021-10-14 12:15:20|158.2|156.6|158.2|156.6|158.2|156.6|158.2|156.6|0
1634213750000|2021-10-14 12:15:50|157.95|156.35|158.2|156.6|158.2|156.6|157.95|156.35|0
1634213760000|2021-10-14 12:16:00|157.95|156.35|157.95|156.35|157.95|156.35|157.95|156.35|0
1634213770000|2021-10-14 12:16:10|157.7|156.1|157.45|155.85|157.7|156.1|157.45|155.85|0
1634213780000|2021-10-14 12:16:20|157.2|155.6|156.95|155.35|157.2|155.6|156.95|155.35|0
1634213790000|2021-10-14 12:16:30|157.2|155.6|156.95|155.35|157.2|155.6|156.95|155.35|0
1634213800000|2021-10-14 12:16:40|156.7|155.1|156.7|155.1|156.7|155.1|156.7|155.1|0
1634213810000|2021-10-14 12:16:50|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1634213820000|2021-10-14 12:17:00|156.7|155.1|156.45|154.85|156.7|155.1|156.45|154.85|0
1634213830000|2021-10-14 12:17:10|156.7|155.1|156.7|155.1|156.7|155.1|156.45|154.85|0
1634213850000|2021-10-14 12:17:30|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1634213860000|2021-10-14 12:17:40|156.32|154.72|156.2|154.6|156.45|154.85|156.2|154.6|0
1634213880000|2021-10-14 12:18:00|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634213890000|2021-10-14 12:18:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634213910000|2021-10-14 12:18:30|155.45|153.85|155.45|153.85|155.7|154.1|155.45|153.85|0
1634213920000|2021-10-14 12:18:40|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634213930000|2021-10-14 12:18:50|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634213940000|2021-10-14 12:19:00|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634213950000|2021-10-14 12:19:10|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634213960000|2021-10-14 12:19:20|155.7|154.1|155.7|154.1|155.7|154.1|155.45|153.85|0
1634213970000|2021-10-14 12:19:30|155.57|153.97|155.45|153.85|155.57|153.97|155.45|153.85|0
1634213980000|2021-10-14 12:19:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214010000|2021-10-14 12:20:10|155.45|153.85|155.45|153.85|155.7|154.1|155.45|153.85|0
1634214030000|2021-10-14 12:20:30|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214040000|2021-10-14 12:20:40|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634214050000|2021-10-14 12:20:50|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214060000|2021-10-14 12:21:00|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634214070000|2021-10-14 12:21:10|155.2|153.6|154.71|153.11|155.2|153.6|154.71|153.11|0
1634214090000|2021-10-14 12:21:30|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634214100000|2021-10-14 12:21:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634214120000|2021-10-14 12:22:00|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634214130000|2021-10-14 12:22:10|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634214140000|2021-10-14 12:22:20|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634214150000|2021-10-14 12:22:30|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634214170000|2021-10-14 12:22:50|156.45|154.85|156.2|154.6|156.45|154.85|156.2|154.6|0
1634214180000|2021-10-14 12:23:00|155.95|154.35|155.7|154.1|155.95|154.35|155.7|154.1|0
1634214190000|2021-10-14 12:23:10|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634214220000|2021-10-14 12:23:40|155.7|154.1|155.95|154.35|155.95|154.35|155.7|154.1|0
1634214230000|2021-10-14 12:23:50|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214240000|2021-10-14 12:24:00|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634214250000|2021-10-14 12:24:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214260000|2021-10-14 12:24:20|155.95|154.35|155.7|154.1|155.95|154.35|155.7|154.1|0
1634214280000|2021-10-14 12:24:40|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214320000|2021-10-14 12:25:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214340000|2021-10-14 12:25:40|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214350000|2021-10-14 12:25:50|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214370000|2021-10-14 12:26:10|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214380000|2021-10-14 12:26:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634214390000|2021-10-14 12:26:30|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634214400000|2021-10-14 12:26:40|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634214410000|2021-10-14 12:26:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634214450000|2021-10-14 12:27:30|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634214460000|2021-10-14 12:27:40|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634214500000|2021-10-14 12:28:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214530000|2021-10-14 12:28:50|155.7|154.1|155.2|153.6|155.7|154.1|155.2|153.6|0
1634214540000|2021-10-14 12:29:00|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634214580000|2021-10-14 12:29:40|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634214600000|2021-10-14 12:30:00|155.2|153.6|155.57|153.97|155.57|153.97|155.2|153.6|0
1634214610000|2021-10-14 12:30:10|155.95|154.35|156.7|155.1|156.7|155.1|155.95|154.35|0
1634214620000|2021-10-14 12:30:20|156.95|155.35|156.7|155.1|156.95|155.35|156.7|155.1|0
1634214630000|2021-10-14 12:30:30|156.2|154.6|157.2|155.6|157.2|155.6|156.2|154.6|0
1634214640000|2021-10-14 12:30:40|156.7|155.1|156.95|155.35|156.95|155.35|156.7|155.1|0
1634214650000|2021-10-14 12:30:50|156.7|155.1|156.7|155.1|156.7|155.1|156.45|154.85|0
1634214660000|2021-10-14 12:31:00|157.45|155.85|158.7|157.1|158.7|157.1|157.45|155.85|0
1634214670000|2021-10-14 12:31:10|158.45|156.85|158.45|156.85|158.45|156.85|158.45|156.85|0
1634214680000|2021-10-14 12:31:20|158.2|156.6|158.2|156.6|158.45|156.85|158.2|156.6|0
1634214690000|2021-10-14 12:31:30|157.2|155.6|155.7|154.1|157.2|155.6|155.7|154.1|0
1634214700000|2021-10-14 12:31:40|155.95|154.35|155.95|154.35|156.2|154.6|155.95|154.35|0
1634214710000|2021-10-14 12:31:50|156.2|154.6|156.45|154.85|156.45|154.85|156.2|154.6|0
1634214720000|2021-10-14 12:32:00|156.7|155.1|156.45|154.85|156.7|155.1|156.45|154.85|0
1634214730000|2021-10-14 12:32:10|155.95|154.35|155.45|153.85|156.2|154.6|155.45|153.85|0
1634214740000|2021-10-14 12:32:20|155.2|153.6|154.45|152.85|155.2|153.6|154.45|152.85|0
1634214750000|2021-10-14 12:32:30|154.21|152.61|153.96|152.36|154.21|152.61|153.71|152.11|0
1634214760000|2021-10-14 12:32:40|153.71|152.11|153.71|152.11|153.71|152.11|153.46|151.86|0
1634214770000|2021-10-14 12:32:50|154.21|152.61|154.45|152.85|154.45|152.85|153.96|152.36|0
1634214780000|2021-10-14 12:33:00|154.95|153.35|154.7|153.1|154.95|153.35|154.7|153.1|0
1634214790000|2021-10-14 12:33:10|154.45|152.85|153.96|152.36|154.45|152.85|153.96|152.36|0
1634214800000|2021-10-14 12:33:20|154.08|152.48|153.96|152.36|154.08|152.48|153.96|152.36|0
1634214810000|2021-10-14 12:33:30|154.45|152.85|153.96|152.36|154.45|152.85|153.96|152.36|0
1634214820000|2021-10-14 12:33:40|154.2|152.6|153.71|152.11|154.2|152.6|153.46|151.86|0
1634214830000|2021-10-14 12:33:50|153.46|151.86|153.96|152.36|153.96|152.36|153.46|151.86|0
1634214840000|2021-10-14 12:34:00|154.45|152.85|153.96|152.36|154.45|152.85|153.96|152.36|0
1634214850000|2021-10-14 12:34:10|154.2|152.6|154.57|152.97|154.7|153.1|154.2|152.6|0
1634214860000|2021-10-14 12:34:20|154.7|153.1|155.2|153.6|155.2|153.6|154.7|153.1|0
1634214870000|2021-10-14 12:34:30|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634214880000|2021-10-14 12:34:40|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634214890000|2021-10-14 12:34:50|154.95|153.35|154.7|153.1|154.95|153.35|154.7|153.1|0
1634214900000|2021-10-14 12:35:00|154.95|153.35|154.45|152.85|154.95|153.35|154.45|152.85|0
1634214910000|2021-10-14 12:35:10|153.96|152.36|153.46|151.86|153.96|152.36|153.46|151.86|0
1634214920000|2021-10-14 12:35:20|153.96|152.36|154.2|152.6|154.2|152.6|153.71|152.11|0
1634214930000|2021-10-14 12:35:30|153.96|152.36|153.71|152.11|153.96|152.36|153.71|152.11|0
1634214940000|2021-10-14 12:35:40|153.96|152.36|153.96|152.36|153.96|152.36|153.71|152.11|0
1634214950000|2021-10-14 12:35:50|154.2|152.6|154.7|153.1|154.7|153.1|154.2|152.6|0
1634214960000|2021-10-14 12:36:00|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634214970000|2021-10-14 12:36:10|154.95|153.35|154.95|153.35|155.2|153.6|154.95|153.35|0
1634214980000|2021-10-14 12:36:20|154.7|153.1|154.2|152.6|154.7|153.1|154.2|152.6|0
1634214990000|2021-10-14 12:36:30|154.45|152.85|154.7|153.1|154.7|153.1|154.2|152.6|0
1634215000000|2021-10-14 12:36:40|154.95|153.35|154.95|153.35|154.95|153.35|154.7|153.1|0
1634215010000|2021-10-14 12:36:50|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634215020000|2021-10-14 12:37:00|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634215030000|2021-10-14 12:37:10|154.7|153.1|155.2|153.6|155.2|153.6|154.7|153.1|0
1634215040000|2021-10-14 12:37:20|154.95|153.35|154.95|153.35|154.95|153.35|154.7|153.1|0
1634215050000|2021-10-14 12:37:30|155.2|153.6|155.2|153.6|155.45|153.85|154.95|153.35|0
1634215060000|2021-10-14 12:37:40|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215070000|2021-10-14 12:37:50|155.7|154.1|155.7|154.1|155.95|154.35|155.7|154.1|0
1634215080000|2021-10-14 12:38:00|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634215090000|2021-10-14 12:38:10|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634215100000|2021-10-14 12:38:20|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634215110000|2021-10-14 12:38:30|155.45|153.85|155.45|153.85|155.45|153.85|155.2|153.6|0
1634215120000|2021-10-14 12:38:40|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634215130000|2021-10-14 12:38:50|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634215140000|2021-10-14 12:39:00|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634215150000|2021-10-14 12:39:10|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634215160000|2021-10-14 12:39:20|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634215170000|2021-10-14 12:39:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634215180000|2021-10-14 12:39:40|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215190000|2021-10-14 12:39:50|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215200000|2021-10-14 12:40:00|155.7|154.1|156.95|155.35|156.95|155.35|155.7|154.1|0
1634215210000|2021-10-14 12:40:10|156.7|155.1|156.45|154.85|156.7|155.1|156.45|154.85|0
1634215220000|2021-10-14 12:40:20|156.2|154.6|156.45|154.85|156.45|154.85|156.2|154.6|0
1634215230000|2021-10-14 12:40:30|156.2|154.6|156.7|155.1|156.7|155.1|156.2|154.6|0
1634215240000|2021-10-14 12:40:40|156.95|155.35|156.95|155.35|157.2|155.6|156.95|155.35|0
1634215250000|2021-10-14 12:40:50|156.7|155.1|157.07|155.47|157.07|155.47|156.7|155.1|0
1634215260000|2021-10-14 12:41:00|157.2|155.6|157.2|155.6|157.2|155.6|157.2|155.6|0
1634215270000|2021-10-14 12:41:10|157.45|155.85|157.2|155.6|157.45|155.85|157.2|155.6|0
1634215280000|2021-10-14 12:41:20|157.45|155.85|157.45|155.85|157.45|155.85|157.2|155.6|0
1634215290000|2021-10-14 12:41:30|157.2|155.6|157.45|155.85|157.45|155.85|157.2|155.6|0
1634215310000|2021-10-14 12:41:50|157.2|155.6|156.7|155.1|157.2|155.6|156.7|155.1|0
1634215320000|2021-10-14 12:42:00|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634215340000|2021-10-14 12:42:20|156.45|154.85|156.45|154.85|156.45|154.85|156.2|154.6|0
1634215360000|2021-10-14 12:42:40|156.95|155.35|156.95|155.35|156.95|155.35|156.95|155.35|0
1634215370000|2021-10-14 12:42:50|156.7|155.1|156.7|155.1|156.7|155.1|156.7|155.1|0
1634215380000|2021-10-14 12:43:00|156.95|155.35|157.2|155.6|157.2|155.6|156.7|155.1|0
1634215400000|2021-10-14 12:43:20|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634215410000|2021-10-14 12:43:30|154.95|153.35|155.95|154.35|155.95|154.35|154.95|153.35|0
1634215420000|2021-10-14 12:43:40|156.2|154.6|155.95|154.35|156.2|154.6|155.7|154.1|0
1634215430000|2021-10-14 12:43:50|155.7|154.1|156.2|154.6|156.2|154.6|155.7|154.1|0
1634215440000|2021-10-14 12:44:00|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1634215450000|2021-10-14 12:44:10|156.2|154.6|156.2|154.6|156.45|154.85|156.2|154.6|0
1634215460000|2021-10-14 12:44:20|156.45|154.85|156.95|155.35|156.95|155.35|156.45|154.85|0
1634215470000|2021-10-14 12:44:30|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634215480000|2021-10-14 12:44:40|154.7|153.1|155.45|153.85|155.45|153.85|154.7|153.1|0
1634215490000|2021-10-14 12:44:50|155.2|153.6|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215500000|2021-10-14 12:45:00|155.45|153.85|155.32|153.72|155.45|153.85|155.32|153.72|0
1634215510000|2021-10-14 12:45:10|155.2|153.6|155.2|153.6|155.2|153.6|154.95|153.35|0
1634215530000|2021-10-14 12:45:30|155.45|153.85|155.95|154.35|155.95|154.35|155.45|153.85|0
1634215540000|2021-10-14 12:45:40|155.82|154.22|156.2|154.6|156.2|154.6|155.82|154.22|0
1634215550000|2021-10-14 12:45:50|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634215560000|2021-10-14 12:46:00|155.7|154.1|155.95|154.35|155.95|154.35|155.7|154.1|0
1634215570000|2021-10-14 12:46:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215580000|2021-10-14 12:46:20|155.45|153.85|155.95|154.35|155.95|154.35|155.45|153.85|0
1634215600000|2021-10-14 12:46:40|156.2|154.6|155.95|154.35|156.2|154.6|155.95|154.35|0
1634215630000|2021-10-14 12:47:10|155.7|154.1|155.95|154.35|155.95|154.35|155.7|154.1|0
1634215640000|2021-10-14 12:47:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215650000|2021-10-14 12:47:30|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634215670000|2021-10-14 12:47:50|155.7|154.1|155.95|154.35|155.95|154.35|155.7|154.1|0
1634215680000|2021-10-14 12:48:00|155.82|154.22|155.95|154.35|155.95|154.35|155.82|154.22|0
1634215690000|2021-10-14 12:48:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215700000|2021-10-14 12:48:20|155.95|154.35|155.7|154.1|155.95|154.35|155.7|154.1|0
1634215710000|2021-10-14 12:48:30|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634215720000|2021-10-14 12:48:40|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634215740000|2021-10-14 12:49:00|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215750000|2021-10-14 12:49:10|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634215760000|2021-10-14 12:49:20|155.95|154.35|155.7|154.1|155.95|154.35|155.7|154.1|0
1634215780000|2021-10-14 12:49:40|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215790000|2021-10-14 12:49:50|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634215800000|2021-10-14 12:50:00|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215810000|2021-10-14 12:50:10|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634215820000|2021-10-14 12:50:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634215840000|2021-10-14 12:50:40|155.57|153.97|155.57|153.97|155.57|153.97|155.45|153.85|0
1634215850000|2021-10-14 12:50:50|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634215860000|2021-10-14 12:51:00|154.95|153.35|154.95|153.35|154.95|153.35|154.7|153.1|0
1634215880000|2021-10-14 12:51:20|154.7|153.1|154.95|153.35|154.95|153.35|154.45|152.85|0
1634215890000|2021-10-14 12:51:30|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634215900000|2021-10-14 12:51:40|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634215910000|2021-10-14 12:51:50|154.2|152.6|154.45|152.85|154.45|152.85|154.2|152.6|0
1634215920000|2021-10-14 12:52:00|154.2|152.6|154.7|153.1|154.7|153.1|154.2|152.6|0
1634215930000|2021-10-14 12:52:10|154.95|153.35|154.7|153.1|154.95|153.35|154.7|153.1|0
1634215940000|2021-10-14 12:52:20|154.45|152.85|154.7|153.1|154.7|153.1|154.45|152.85|0
1634215950000|2021-10-14 12:52:30|154.45|152.85|154.45|152.85|154.7|153.1|154.45|152.85|0
1634215960000|2021-10-14 12:52:40|154.57|152.97|154.45|152.85|154.57|152.97|154.2|152.6|0
1634215970000|2021-10-14 12:52:50|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634215980000|2021-10-14 12:53:00|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634215990000|2021-10-14 12:53:10|154.2|152.6|154.45|152.85|154.45|152.85|154.2|152.6|0
1634216000000|2021-10-14 12:53:20|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634216010000|2021-10-14 12:53:30|155.2|153.6|154.7|153.1|155.2|153.6|154.7|153.1|0
1634216020000|2021-10-14 12:53:40|154.45|152.85|154.45|152.85|154.7|153.1|154.45|152.85|0
1634216030000|2021-10-14 12:53:50|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634216040000|2021-10-14 12:54:00|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634216050000|2021-10-14 12:54:10|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634216060000|2021-10-14 12:54:20|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634216070000|2021-10-14 12:54:30|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634216090000|2021-10-14 12:54:50|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634216100000|2021-10-14 12:55:00|155.2|153.6|155.7|154.1|155.7|154.1|155.2|153.6|0
1634216110000|2021-10-14 12:55:10|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634216120000|2021-10-14 12:55:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216150000|2021-10-14 12:55:50|155.57|153.97|155.57|153.97|155.57|153.97|155.57|153.97|0
1634216160000|2021-10-14 12:56:00|155.7|154.1|156.2|154.6|156.2|154.6|155.7|154.1|0
1634216170000|2021-10-14 12:56:10|155.95|154.35|155.57|153.97|155.95|154.35|155.57|153.97|0
1634216180000|2021-10-14 12:56:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216190000|2021-10-14 12:56:30|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216200000|2021-10-14 12:56:40|155.57|153.97|155.45|153.85|155.57|153.97|155.2|153.6|0
1634216220000|2021-10-14 12:57:00|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216230000|2021-10-14 12:57:10|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634216240000|2021-10-14 12:57:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216250000|2021-10-14 12:57:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634216260000|2021-10-14 12:57:40|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634216300000|2021-10-14 12:58:20|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216310000|2021-10-14 12:58:30|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634216320000|2021-10-14 12:58:40|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634216330000|2021-10-14 12:58:50|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634216340000|2021-10-14 12:59:00|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634216350000|2021-10-14 12:59:10|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634216370000|2021-10-14 12:59:30|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634216400000|2021-10-14 13:00:00|155.45|153.85|155.95|154.35|155.95|154.35|155.45|153.85|0
1634216410000|2021-10-14 13:00:10|155.7|154.1|156.2|154.6|156.2|154.6|155.7|154.1|0
1634216420000|2021-10-14 13:00:20|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634216430000|2021-10-14 13:00:30|156.2|154.6|155.95|154.35|156.2|154.6|155.95|154.35|0
1634216440000|2021-10-14 13:00:40|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634216460000|2021-10-14 13:01:00|156.45|154.85|156.45|154.85|156.7|155.1|156.45|154.85|0
1634216470000|2021-10-14 13:01:10|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634216480000|2021-10-14 13:01:20|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634216490000|2021-10-14 13:01:30|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634216510000|2021-10-14 13:01:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634216520000|2021-10-14 13:02:00|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634216540000|2021-10-14 13:02:20|155.7|154.1|155.2|153.6|155.7|154.1|155.2|153.6|0
1634216550000|2021-10-14 13:02:30|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634216560000|2021-10-14 13:02:40|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634216570000|2021-10-14 13:02:50|154.45|152.85|154.7|153.1|154.7|153.1|154.45|152.85|0
1634216580000|2021-10-14 13:03:00|154.95|153.35|155.45|153.85|155.45|153.85|154.95|153.35|0
1634216590000|2021-10-14 13:03:10|155.7|154.1|155.2|153.6|155.7|154.1|154.95|153.35|0
1634216600000|2021-10-14 13:03:20|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216610000|2021-10-14 13:03:30|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634216620000|2021-10-14 13:03:40|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634216630000|2021-10-14 13:03:50|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634216640000|2021-10-14 13:04:00|154.57|152.97|154.7|153.1|154.7|153.1|154.57|152.97|0
1634216650000|2021-10-14 13:04:10|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216660000|2021-10-14 13:04:20|154.95|153.35|155.07|153.47|155.07|153.47|154.95|153.35|0
1634216670000|2021-10-14 13:04:30|155.2|153.6|154.7|153.1|155.2|153.6|154.7|153.1|0
1634216680000|2021-10-14 13:04:40|154.82|153.22|154.7|153.1|154.95|153.35|154.7|153.1|0
1634216690000|2021-10-14 13:04:50|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216700000|2021-10-14 13:05:00|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216710000|2021-10-14 13:05:10|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216720000|2021-10-14 13:05:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216730000|2021-10-14 13:05:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634216740000|2021-10-14 13:05:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634216750000|2021-10-14 13:05:50|155.2|153.6|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216760000|2021-10-14 13:06:00|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634216770000|2021-10-14 13:06:10|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216780000|2021-10-14 13:06:20|155.32|153.72|155.2|153.6|155.45|153.85|155.2|153.6|0
1634216790000|2021-10-14 13:06:30|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216800000|2021-10-14 13:06:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216810000|2021-10-14 13:06:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634216820000|2021-10-14 13:07:00|155.45|153.85|155.45|153.85|155.7|154.1|155.45|153.85|0
1634216830000|2021-10-14 13:07:10|155.7|154.1|156.2|154.6|156.2|154.6|155.7|154.1|0
1634216840000|2021-10-14 13:07:20|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634216850000|2021-10-14 13:07:30|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216860000|2021-10-14 13:07:40|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634216870000|2021-10-14 13:07:50|155.2|153.6|155.57|153.97|155.7|154.1|155.2|153.6|0
1634216880000|2021-10-14 13:08:00|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634216890000|2021-10-14 13:08:10|155.95|154.35|155.7|154.1|155.95|154.35|155.7|154.1|0
1634216900000|2021-10-14 13:08:20|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634216910000|2021-10-14 13:08:30|155.7|154.1|155.95|154.35|155.95|154.35|155.7|154.1|0
1634216920000|2021-10-14 13:08:40|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634216930000|2021-10-14 13:08:50|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634216940000|2021-10-14 13:09:00|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634216950000|2021-10-14 13:09:10|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634216960000|2021-10-14 13:09:20|156.45|154.85|156.45|154.85|156.45|154.85|156.45|154.85|0
1634216970000|2021-10-14 13:09:30|156.7|155.1|156.7|155.1|156.7|155.1|156.45|154.85|0
1634216980000|2021-10-14 13:09:40|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634216990000|2021-10-14 13:09:50|157.2|155.6|157.45|155.85|157.45|155.85|157.2|155.6|0
1634217000000|2021-10-14 13:10:00|157.7|156.1|157.7|156.1|157.7|156.1|157.45|155.85|0
1634217010000|2021-10-14 13:10:10|157.95|156.35|157.7|156.1|157.95|156.35|157.7|156.1|0
1634217020000|2021-10-14 13:10:20|157.95|156.35|157.95|156.35|157.95|156.35|157.95|156.35|0
1634217030000|2021-10-14 13:10:30|158.2|156.6|158.2|156.6|158.2|156.6|157.95|156.35|0
1634217040000|2021-10-14 13:10:40|155.95|154.35|156.2|154.6|156.2|154.6|155.95|154.35|0
1634217050000|2021-10-14 13:10:50|155.2|153.6|155.7|154.1|155.7|154.1|155.2|153.6|0
1634217060000|2021-10-14 13:11:00|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217070000|2021-10-14 13:11:10|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217090000|2021-10-14 13:11:30|155.95|154.35|155.45|153.85|155.95|154.35|155.45|153.85|0
1634217100000|2021-10-14 13:11:40|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634217120000|2021-10-14 13:12:00|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634217130000|2021-10-14 13:12:10|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634217140000|2021-10-14 13:12:20|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634217160000|2021-10-14 13:12:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634217170000|2021-10-14 13:12:50|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634217180000|2021-10-14 13:13:00|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634217220000|2021-10-14 13:13:40|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217230000|2021-10-14 13:13:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217250000|2021-10-14 13:14:10|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634217260000|2021-10-14 13:14:20|156.2|154.6|155.95|154.35|156.2|154.6|155.95|154.35|0
1634217270000|2021-10-14 13:14:30|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634217280000|2021-10-14 13:14:40|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634217300000|2021-10-14 13:15:00|156.2|154.6|155.7|154.1|156.2|154.6|155.7|154.1|0
1634217310000|2021-10-14 13:15:10|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634217320000|2021-10-14 13:15:20|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634217330000|2021-10-14 13:15:30|156.45|154.85|156.2|154.6|156.45|154.85|156.2|154.6|0
1634217340000|2021-10-14 13:15:40|156.45|154.85|156.2|154.6|156.45|154.85|156.2|154.6|0
1634217350000|2021-10-14 13:15:50|156.45|154.85|156.45|154.85|156.45|154.85|156.2|154.6|0
1634217370000|2021-10-14 13:16:10|156.2|154.6|156.2|154.6|156.2|154.6|156.2|154.6|0
1634217380000|2021-10-14 13:16:20|155.95|154.35|155.45|153.85|155.95|154.35|155.45|153.85|0
1634217390000|2021-10-14 13:16:30|155.57|153.97|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217400000|2021-10-14 13:16:40|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634217420000|2021-10-14 13:17:00|156.2|154.6|156.2|154.6|156.2|154.6|155.95|154.35|0
1634217430000|2021-10-14 13:17:10|156.07|154.47|156.07|154.47|156.07|154.47|156.07|154.47|0
1634217440000|2021-10-14 13:17:20|155.95|154.35|155.45|153.85|155.95|154.35|155.45|153.85|0
1634217450000|2021-10-14 13:17:30|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634217460000|2021-10-14 13:17:40|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634217480000|2021-10-14 13:18:00|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217490000|2021-10-14 13:18:10|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634217500000|2021-10-14 13:18:20|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634217510000|2021-10-14 13:18:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217520000|2021-10-14 13:18:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634217530000|2021-10-14 13:18:50|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634217540000|2021-10-14 13:19:00|154.7|153.1|154.7|153.1|154.7|153.1|154.7|153.1|0
1634217550000|2021-10-14 13:19:10|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634217560000|2021-10-14 13:19:20|155.2|153.6|154.45|152.85|155.2|153.6|154.45|152.85|0
1634217570000|2021-10-14 13:19:30|153.95|152.35|153.95|152.35|154.2|152.6|153.95|152.35|0
1634217580000|2021-10-14 13:19:40|153.7|152.1|154.2|152.6|154.2|152.6|153.7|152.1|0
1634217590000|2021-10-14 13:19:50|153.7|152.1|153.45|151.85|153.7|152.1|153.45|151.85|0
1634217600000|2021-10-14 13:20:00|153.7|152.1|153.95|152.35|153.95|152.35|153.7|152.1|0
1634217610000|2021-10-14 13:20:10|154.2|152.6|154.45|152.85|154.45|152.85|154.2|152.6|0
1634217620000|2021-10-14 13:20:20|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634217630000|2021-10-14 13:20:30|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634217640000|2021-10-14 13:20:40|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217660000|2021-10-14 13:21:00|154.95|153.35|155.2|153.6|155.2|153.6|154.95|153.35|0
1634217680000|2021-10-14 13:21:20|154.7|153.1|154.7|153.1|154.95|153.35|154.7|153.1|0
1634217690000|2021-10-14 13:21:30|154.45|152.85|154.45|152.85|154.45|152.85|154.45|152.85|0
1634217700000|2021-10-14 13:21:40|154.7|153.1|154.45|152.85|154.7|153.1|154.45|152.85|0
1634217710000|2021-10-14 13:21:50|154.57|152.97|154.95|153.35|154.95|153.35|154.57|152.97|0
1634217720000|2021-10-14 13:22:00|154.7|153.1|154.95|153.35|154.95|153.35|154.7|153.1|0
1634217750000|2021-10-14 13:22:30|155.2|153.6|155.2|153.6|155.45|153.85|155.2|153.6|0
1634217760000|2021-10-14 13:22:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634217770000|2021-10-14 13:22:50|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634217780000|2021-10-14 13:23:00|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217790000|2021-10-14 13:23:10|155.07|153.47|155.2|153.6|155.2|153.6|155.07|153.47|0
1634217810000|2021-10-14 13:23:30|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217830000|2021-10-14 13:23:50|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634217840000|2021-10-14 13:24:00|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634217850000|2021-10-14 13:24:10|155.7|154.1|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217860000|2021-10-14 13:24:20|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634217900000|2021-10-14 13:25:00|155.2|153.6|154.95|153.35|155.2|153.6|154.95|153.35|0
1634217930000|2021-10-14 13:25:30|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634217950000|2021-10-14 13:25:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634217960000|2021-10-14 13:26:00|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634217970000|2021-10-14 13:26:10|155.7|154.1|156.2|154.6|156.2|154.6|155.7|154.1|0
1634217990000|2021-10-14 13:26:30|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634218000000|2021-10-14 13:26:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634218010000|2021-10-14 13:26:50|155.45|153.85|155.45|153.85|155.7|154.1|155.45|153.85|0
1634218040000|2021-10-14 13:27:20|155.57|153.97|155.57|153.97|155.57|153.97|155.57|153.97|0
1634218050000|2021-10-14 13:27:30|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634218060000|2021-10-14 13:27:40|155.7|154.1|155.7|154.1|155.7|154.1|155.57|153.97|0
1634218070000|2021-10-14 13:27:50|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634218080000|2021-10-14 13:28:00|155.45|153.85|155.45|153.85|155.7|154.1|155.45|153.85|0
1634218090000|2021-10-14 13:28:10|155.2|153.6|155.7|154.1|155.7|154.1|155.2|153.6|0
1634218100000|2021-10-14 13:28:20|155.45|153.85|155.7|154.1|155.7|154.1|155.45|153.85|0
1634218110000|2021-10-14 13:28:30|155.45|153.85|155.2|153.6|155.45|153.85|155.2|153.6|0
1634218120000|2021-10-14 13:28:40|154.95|153.35|154.95|153.35|154.95|153.35|154.95|153.35|0
1634218130000|2021-10-14 13:28:50|155.2|153.6|155.2|153.6|155.2|153.6|155.2|153.6|0
1634218140000|2021-10-14 13:29:00|155.45|153.85|155.45|153.85|155.45|153.85|155.45|153.85|0
1634218160000|2021-10-14 13:29:20|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634218170000|2021-10-14 13:29:30|155.95|154.35|155.95|154.35|155.95|154.35|155.95|154.35|0
1634218180000|2021-10-14 13:29:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634218190000|2021-10-14 13:29:50|155.45|153.85|155.45|153.85|155.45|153.85|155.2|153.6|0
1634218200000|2021-10-14 13:30:00|156.2|154.6|158.94|157.34|158.94|157.34|156.2|154.6|0
1634218210000|2021-10-14 13:30:10|157.95|156.35|157.7|156.1|157.95|156.35|157.57|155.97|0
1634218220000|2021-10-14 13:30:20|157.95|156.35|157.95|156.35|158.2|156.6|157.95|156.35|0
1634218230000|2021-10-14 13:30:30|157.7|156.1|157.2|155.6|157.7|156.1|157.2|155.6|0
1634218240000|2021-10-14 13:30:40|157.45|155.85|157.45|155.85|157.45|155.85|157.2|155.6|0
1634218250000|2021-10-14 13:30:50|157.07|155.47|156.95|155.35|157.2|155.6|156.95|155.35|0
1634218260000|2021-10-14 13:31:00|156.2|154.6|157.2|155.6|157.2|155.6|156.2|154.6|0
1634218270000|2021-10-14 13:31:10|157.7|156.1|156.45|154.85|157.7|156.1|156.45|154.85|0
1634218280000|2021-10-14 13:31:20|155.95|154.35|156.2|154.6|156.7|155.1|155.95|154.35|0
1634218290000|2021-10-14 13:31:30|155.45|153.85|156.7|155.1|156.7|155.1|155.45|153.85|0
1634218300000|2021-10-14 13:31:40|156.95|155.35|156.45|154.85|156.95|155.35|156.2|154.6|0
1634218310000|2021-10-14 13:31:50|156.7|155.1|156.2|154.6|156.95|155.35|156.2|154.6|0
1634218320000|2021-10-14 13:32:00|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634218330000|2021-10-14 13:32:10|155.95|154.35|156.2|154.6|156.45|154.85|155.95|154.35|0
1634218340000|2021-10-14 13:32:20|155.95|154.35|155.45|153.85|155.95|154.35|155.45|153.85|0
1634218350000|2021-10-14 13:32:30|155.32|153.72|155.7|154.1|155.7|154.1|155.32|153.72|0
1634218360000|2021-10-14 13:32:40|155.95|154.35|156.2|154.6|156.2|154.6|155.95|154.35|0
1634218370000|2021-10-14 13:32:50|157.2|155.6|157.45|155.85|157.45|155.85|156.95|155.35|0
1634218380000|2021-10-14 13:33:00|157.7|156.1|155.95|154.35|157.7|156.1|155.95|154.35|0
1634218390000|2021-10-14 13:33:10|155.7|154.1|155.45|153.85|155.7|154.1|155.45|153.85|0
1634218400000|2021-10-14 13:33:20|155.2|153.6|155.45|153.85|155.45|153.85|155.2|153.6|0
1634218410000|2021-10-14 13:33:30|155.2|153.6|155.2|153.6|155.2|153.6|154.7|153.1|0
1634218420000|2021-10-14 13:33:40|155.45|153.85|154.95|153.35|155.45|153.85|154.95|153.35|0
1634218430000|2021-10-14 13:33:50|155.2|153.6|155.2|153.6|155.45|153.85|155.2|153.6|0
1634218440000|2021-10-14 13:34:00|154.95|153.35|154.32|152.72|154.95|153.35|154.32|152.72|0
1634218450000|2021-10-14 13:34:10|154.2|152.6|154.2|152.6|154.45|152.85|153.95|152.35|0
1634218460000|2021-10-14 13:34:20|154.7|153.1|154.45|152.85|154.95|153.35|154.45|152.85|0
1634218470000|2021-10-14 13:34:30|154.7|153.1|155.2|153.6|155.2|153.6|154.7|153.1|0
1634218480000|2021-10-14 13:34:40|154.95|153.35|154.45|152.85|155.7|154.1|154.45|152.85|0
1634218490000|2021-10-14 13:34:50|154.95|153.35|153.45|151.85|154.95|153.35|153.45|151.85|0
1634218500000|2021-10-14 13:35:00|152.95|151.35|153.2|151.6|153.2|151.6|152.7|151.1|0
1634218510000|2021-10-14 13:35:10|152.95|151.35|152.7|151.1|153.7|152.1|152.7|151.1|0
1634218520000|2021-10-14 13:35:20|152.2|150.6|153.2|151.6|153.2|151.6|152.2|150.6|0
1634218530000|2021-10-14 13:35:30|152.95|151.35|152.7|151.1|152.95|151.35|151.95|150.35|0
1634218540000|2021-10-14 13:35:40|152.45|150.85|152.95|151.35|153.2|151.6|152.45|150.85|0
1634218550000|2021-10-14 13:35:50|152.45|150.85|152.45|150.85|152.45|150.85|152.2|150.6|0
1634218560000|2021-10-14 13:36:00|151.7|150.1|152.2|150.6|152.45|150.85|151.7|150.1|0
1634218570000|2021-10-14 13:36:10|152.45|150.85|152.95|151.35|152.95|151.35|151.57|149.97|0
1634218580000|2021-10-14 13:36:20|153.2|151.6|153.2|151.6|153.45|151.85|153.2|151.6|0
1634218590000|2021-10-14 13:36:30|152.95|151.35|154.45|152.85|154.45|152.85|152.95|151.35|0
1634218600000|2021-10-14 13:36:40|153.2|151.6|153.2|151.6|153.45|151.85|153.2|151.6|0
1634218610000|2021-10-14 13:36:50|152.95|151.35|154.2|152.6|154.2|152.6|152.95|151.35|0
1634218620000|2021-10-14 13:37:00|153.7|152.1|153.45|151.85|153.7|152.1|152.95|151.35|0
1634218630000|2021-10-14 13:37:10|152.95|151.35|153.95|152.35|153.95|152.35|152.95|151.35|0
1634218640000|2021-10-14 13:37:20|153.45|151.85|154.7|153.1|154.7|153.1|153.45|151.85|0
1634218650000|2021-10-14 13:37:30|153.7|152.1|152.95|151.35|153.7|152.1|152.45|150.85|0
1634218660000|2021-10-14 13:37:40|152.45|150.85|152.2|150.6|152.45|150.85|151.95|150.35|0
1634218670000|2021-10-14 13:37:50|151.95|150.35|152.45|150.85|152.45|150.85|151.95|150.35|0
1634218680000|2021-10-14 13:38:00|152.7|151.1|152.45|150.85|152.95|151.35|152.45|150.85|0
1634218690000|2021-10-14 13:38:10|152.95|151.35|152.95|151.35|152.95|151.35|152.95|151.35|0
1634218700000|2021-10-14 13:38:20|153.2|151.6|152.95|151.35|153.7|152.1|152.95|151.35|0
1634218710000|2021-10-14 13:38:30|153.2|151.6|152.95|151.35|153.2|151.6|152.95|151.35|0
1634218720000|2021-10-14 13:38:40|153.2|151.6|152.95|151.35|153.2|151.6|152.95|151.35|0
1634218730000|2021-10-14 13:38:50|152.2|150.6|152.95|151.35|152.95|151.35|152.2|150.6|0
1634218740000|2021-10-14 13:39:00|152.2|150.6|153.2|151.6|153.2|151.6|152.2|150.6|0
1634218750000|2021-10-14 13:39:10|152.95|151.35|152.2|150.6|152.95|151.35|152.2|150.6|0
1634218760000|2021-10-14 13:39:20|151.7|150.1|151.95|150.35|151.95|150.35|151.7|150.1|0
1634218770000|2021-10-14 13:39:30|152.2|150.6|150.95|149.35|152.2|150.6|150.95|149.35|0
1634218780000|2021-10-14 13:39:40|151.45|149.85|150.7|149.1|151.45|149.85|150.7|149.1|0
1634218790000|2021-10-14 13:39:50|150.45|148.85|151.2|149.6|151.2|149.6|150.45|148.85|0
1634218800000|2021-10-14 13:40:00|151.7|150.1|152.7|151.1|152.7|151.1|151.45|149.85|0
1634218810000|2021-10-14 13:40:10|152.95|151.35|153.45|151.85|153.95|152.35|152.95|151.35|0
1634218820000|2021-10-14 13:40:20|153.2|151.6|153.2|151.6|153.2|151.6|152.45|150.85|0
1634218830000|2021-10-14 13:40:30|152.95|151.35|153.2|151.6|153.2|151.6|152.7|151.1|0
1634218840000|2021-10-14 13:40:40|153.45|151.85|152.95|151.35|153.45|151.85|152.95|151.35|0
1634218850000|2021-10-14 13:40:50|153.2|151.6|154.45|152.85|154.45|152.85|153.2|151.6|0
1634218860000|2021-10-14 13:41:00|154.2|152.6|154.45|152.85|154.45|152.85|153.7|152.1|0
1634218870000|2021-10-14 13:41:10|154.7|153.1|155.7|154.1|155.7|154.1|154.45|152.85|0
1634218880000|2021-10-14 13:41:20|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634218890000|2021-10-14 13:41:30|156.7|155.1|157.94|156.34|158.19|156.59|156.7|155.1|0
1634218900000|2021-10-14 13:41:40|158.19|156.59|157.94|156.34|158.19|156.59|157.7|156.1|0
1634218910000|2021-10-14 13:41:50|157.7|156.1|156.2|154.6|157.7|156.1|156.2|154.6|0
1634218920000|2021-10-14 13:42:00|156.7|155.1|156.95|155.35|156.95|155.35|156.7|155.1|0
1634218930000|2021-10-14 13:42:10|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634218940000|2021-10-14 13:42:20|156.95|155.35|156.95|155.35|156.95|155.35|156.7|155.1|0
1634218950000|2021-10-14 13:42:30|156.45|154.85|156.7|155.1|156.7|155.1|156.45|154.85|0
1634218960000|2021-10-14 13:42:40|157.2|155.6|157.94|156.34|157.94|156.34|157.2|155.6|0
1634218970000|2021-10-14 13:42:50|157.69|156.09|158.19|156.59|158.44|156.84|157.69|156.09|0
1634218980000|2021-10-14 13:43:00|158.94|157.34|158.94|157.34|158.94|157.34|158.69|157.09|0
1634218990000|2021-10-14 13:43:10|159.19|157.59|159.94|158.34|160.19|158.59|159.19|157.59|0
1634219000000|2021-10-14 13:43:20|160.19|158.59|160.19|158.59|160.69|159.09|159.94|158.34|0
1634219010000|2021-10-14 13:43:30|159.94|158.34|160.69|159.09|160.69|159.09|159.94|158.34|0
1634219020000|2021-10-14 13:43:40|161.44|159.84|157.45|155.85|161.94|160.34|155.45|153.85|0
1634219030000|2021-10-14 13:43:50|157.69|156.09|157.2|155.6|158.19|156.59|157.2|155.6|0
1634219040000|2021-10-14 13:44:00|157.69|156.09|157.45|155.85|157.69|156.09|157.2|155.6|0
1634219050000|2021-10-14 13:44:10|157.2|155.6|156.95|155.35|157.2|155.6|156.7|155.1|0
1634219060000|2021-10-14 13:44:20|156.45|154.85|156.45|154.85|156.95|155.35|156.45|154.85|0
1634219070000|2021-10-14 13:44:30|155.95|154.35|155.95|154.35|155.95|154.35|155.7|154.1|0
1634219080000|2021-10-14 13:44:40|155.7|154.1|155.7|154.1|155.7|154.1|155.7|154.1|0
1634219090000|2021-10-14 13:44:50|156.45|154.85|155.95|154.35|156.95|155.35|155.95|154.35|0
1634219100000|2021-10-14 13:45:00|156.7|155.1|158.44|156.84|158.44|156.84|156.7|155.1|0
1634219110000|2021-10-14 13:45:10|159.19|157.59|158.19|156.59|159.19|157.59|158.19|156.59|0
1634219120000|2021-10-14 13:45:20|157.94|156.34|158.19|156.59|158.94|157.34|157.94|156.34|0
1634219130000|2021-10-14 13:45:30|158.44|156.84|158.44|156.84|158.69|157.09|158.19|156.59|0
1634219140000|2021-10-14 13:45:40|158.69|157.09|159.19|157.59|159.19|157.59|158.69|157.09|0
1634219150000|2021-10-14 13:45:50|158.44|156.84|158.81|157.21|158.81|157.21|158.44|156.84|0
1634219160000|2021-10-14 13:46:00|158.69|157.09|159.19|157.59|159.19|157.59|158.44|156.84|0
1634219170000|2021-10-14 13:46:10|159.44|157.84|159.94|158.34|159.94|158.34|159.44|157.84|0
1634219180000|2021-10-14 13:46:20|160.19|158.59|159.94|158.34|160.19|158.59|159.94|158.34|0
1634219190000|2021-10-14 13:46:30|159.69|158.09|159.94|158.34|159.94|158.34|159.69|158.09|0
1634219200000|2021-10-14 13:46:40|160.19|158.59|160.19|158.59|160.19|158.59|160.19|158.59|0
1634219210000|2021-10-14 13:46:50|160.44|158.84|160.94|159.34|160.94|159.34|160.44|158.84|0
1634219220000|2021-10-14 13:47:00|161.19|159.59|162.94|161.34|162.94|161.34|161.19|159.59|0
1634219230000|2021-10-14 13:47:10|162.69|161.09|162.44|160.84|162.94|161.34|162.44|160.84|0
1634219240000|2021-10-14 13:47:20|162.69|161.09|162.69|161.09|162.69|161.09|162.69|161.09|0
1634219250000|2021-10-14 13:47:30|162.44|160.84|161.94|160.34|162.69|161.09|161.94|160.34|0
1634219260000|2021-10-14 13:47:40|162.19|160.59|161.94|160.34|162.19|160.59|161.94|160.34|0
1634219270000|2021-10-14 13:47:50|161.69|160.09|161.94|160.34|161.94|160.34|161.69|160.09|0
1634219280000|2021-10-14 13:48:00|161.69|160.09|160.06|158.46|161.69|160.09|160.06|158.46|0
1634219290000|2021-10-14 13:48:10|160.44|158.84|159.44|157.84|160.44|158.84|159.44|157.84|0
1634219300000|2021-10-14 13:48:20|159.94|158.34|159.69|158.09|159.94|158.34|159.44|157.84|0
1634219310000|2021-10-14 13:48:30|160.19|158.59|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219320000|2021-10-14 13:48:40|159.19|157.59|158.44|156.84|159.19|157.59|158.44|156.84|0
1634219330000|2021-10-14 13:48:50|159.19|157.59|158.94|157.34|159.19|157.59|158.94|157.34|0
1634219340000|2021-10-14 13:49:00|159.44|157.84|159.69|158.09|159.69|158.09|158.94|157.34|0
1634219350000|2021-10-14 13:49:10|159.44|157.84|159.19|157.59|159.44|157.84|158.44|156.84|0
1634219360000|2021-10-14 13:49:20|159.44|157.84|159.44|157.84|159.44|157.84|159.44|157.84|0
1634219370000|2021-10-14 13:49:30|159.19|157.59|159.31|157.71|159.31|157.71|159.19|157.59|0
1634219380000|2021-10-14 13:49:40|159.44|157.84|160.19|158.59|160.19|158.59|159.44|157.84|0
1634219390000|2021-10-14 13:49:50|159.94|158.34|159.94|158.34|160.19|158.59|159.81|158.21|0
1634219400000|2021-10-14 13:50:00|159.19|157.59|160.19|158.59|160.19|158.59|159.19|157.59|0
1634219410000|2021-10-14 13:50:10|159.69|158.09|160.19|158.59|160.19|158.59|159.69|158.09|0
1634219420000|2021-10-14 13:50:20|159.44|157.84|159.69|158.09|159.69|158.09|159.44|157.84|0
1634219430000|2021-10-14 13:50:30|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219440000|2021-10-14 13:50:40|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219450000|2021-10-14 13:50:50|159.94|158.34|158.94|157.34|159.94|158.34|158.94|157.34|0
1634219460000|2021-10-14 13:51:00|159.44|157.84|159.44|157.84|159.44|157.84|158.94|157.34|0
1634219470000|2021-10-14 13:51:10|158.94|157.34|158.19|156.59|158.94|157.34|158.19|156.59|0
1634219480000|2021-10-14 13:51:20|158.44|156.84|158.44|156.84|158.69|157.09|158.19|156.59|0
1634219490000|2021-10-14 13:51:30|158.69|157.09|158.94|157.34|159.19|157.59|158.69|157.09|0
1634219500000|2021-10-14 13:51:40|159.06|157.46|159.44|157.84|159.94|158.34|159.06|157.46|0
1634219510000|2021-10-14 13:51:50|159.69|158.09|159.94|158.34|159.94|158.34|159.69|158.09|0
1634219520000|2021-10-14 13:52:00|159.81|158.21|160.19|158.59|160.19|158.59|159.81|158.21|0
1634219530000|2021-10-14 13:52:10|159.69|158.09|160.94|159.34|160.94|159.34|159.69|158.09|0
1634219540000|2021-10-14 13:52:20|161.19|159.59|161.19|159.59|161.44|159.84|161.19|159.59|0
1634219550000|2021-10-14 13:52:30|160.94|159.34|159.69|158.09|160.94|159.34|159.69|158.09|0
1634219560000|2021-10-14 13:52:40|159.44|157.84|159.69|158.09|159.69|158.09|159.44|157.84|0
1634219570000|2021-10-14 13:52:50|159.44|157.84|159.69|158.09|159.69|158.09|159.44|157.84|0
1634219580000|2021-10-14 13:53:00|159.44|157.84|159.69|158.09|159.94|158.34|159.44|157.84|0
1634219590000|2021-10-14 13:53:10|159.44|157.84|159.44|157.84|159.44|157.84|158.94|157.34|0
1634219600000|2021-10-14 13:53:20|159.94|158.34|159.69|158.09|159.94|158.34|159.69|158.09|0
1634219610000|2021-10-14 13:53:30|159.56|157.96|160.19|158.59|160.19|158.59|159.56|157.96|0
1634219620000|2021-10-14 13:53:40|160.69|159.09|160.94|159.34|160.94|159.34|160.69|159.09|0
1634219630000|2021-10-14 13:53:50|161.19|159.59|161.44|159.84|161.44|159.84|161.19|159.59|0
1634219640000|2021-10-14 13:54:00|160.44|158.84|159.94|158.34|160.69|159.09|159.94|158.34|0
1634219650000|2021-10-14 13:54:10|159.19|157.59|159.19|157.59|159.69|158.09|159.19|157.59|0
1634219660000|2021-10-14 13:54:20|158.69|157.09|158.69|157.09|158.69|157.09|158.19|156.59|0
1634219670000|2021-10-14 13:54:30|158.44|156.84|157.94|156.34|158.44|156.84|157.94|156.34|0
1634219680000|2021-10-14 13:54:40|158.19|156.59|159.19|157.59|159.19|157.59|158.19|156.59|0
1634219690000|2021-10-14 13:54:50|159.44|157.84|159.19|157.59|159.44|157.84|159.19|157.59|0
1634219700000|2021-10-14 13:55:00|159.44|157.84|159.69|158.09|159.94|158.34|159.44|157.84|0
1634219710000|2021-10-14 13:55:10|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219720000|2021-10-14 13:55:20|159.44|157.84|158.94|157.34|159.44|157.84|158.94|157.34|0
1634219730000|2021-10-14 13:55:30|158.69|157.09|159.44|157.84|159.44|157.84|158.69|157.09|0
1634219740000|2021-10-14 13:55:40|159.69|158.09|159.44|157.84|159.69|158.09|159.19|157.59|0
1634219750000|2021-10-14 13:55:50|159.69|158.09|159.69|158.09|159.69|158.09|159.44|157.84|0
1634219760000|2021-10-14 13:56:00|159.94|158.34|159.69|158.09|159.94|158.34|159.56|157.96|0
1634219770000|2021-10-14 13:56:10|160.19|158.59|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219780000|2021-10-14 13:56:20|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219790000|2021-10-14 13:56:30|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634219800000|2021-10-14 13:56:40|159.94|158.34|159.69|158.09|159.94|158.34|159.69|158.09|0
1634219810000|2021-10-14 13:56:50|159.94|158.34|158.94|157.34|159.94|158.34|158.94|157.34|0
1634219820000|2021-10-14 13:57:00|159.69|158.09|159.69|158.09|160.19|158.59|159.56|157.96|0
1634219830000|2021-10-14 13:57:10|159.44|157.84|158.94|157.34|159.44|157.84|158.94|157.34|0
1634219840000|2021-10-14 13:57:20|159.19|157.59|158.94|157.34|159.19|157.59|158.94|157.34|0
1634219850000|2021-10-14 13:57:30|158.69|157.09|159.19|157.59|159.19|157.59|158.69|157.09|0
1634219860000|2021-10-14 13:57:40|158.94|157.34|158.69|157.09|158.94|157.34|158.69|157.09|0
1634219870000|2021-10-14 13:57:50|158.94|157.34|157.94|156.34|158.94|157.34|157.94|156.34|0
1634219880000|2021-10-14 13:58:00|158.19|156.59|158.69|157.09|158.94|157.34|158.19|156.59|0
1634219890000|2021-10-14 13:58:10|158.94|157.34|158.69|157.09|158.94|157.34|158.69|157.09|0
1634219900000|2021-10-14 13:58:20|158.94|157.34|158.19|156.59|158.94|157.34|158.19|156.59|0
1634219910000|2021-10-14 13:58:30|157.69|156.09|157.94|156.34|157.94|156.34|157.69|156.09|0
1634219920000|2021-10-14 13:58:40|158.19|156.59|157.94|156.34|158.19|156.59|157.94|156.34|0
1634219930000|2021-10-14 13:58:50|157.69|156.09|158.19|156.59|158.19|156.59|157.69|156.09|0
1634219940000|2021-10-14 13:59:00|158.94|157.34|158.94|157.34|159.19|157.59|158.94|157.34|0
1634219950000|2021-10-14 13:59:10|158.69|157.09|159.44|157.84|159.44|157.84|158.69|157.09|0
1634219960000|2021-10-14 13:59:20|159.19|157.59|159.69|158.09|159.69|158.09|159.19|157.59|0
1634219980000|2021-10-14 13:59:40|159.94|158.34|159.69|158.09|159.94|158.34|159.69|158.09|0
1634219990000|2021-10-14 13:59:50|159.94|158.34|160.19|158.59|160.19|158.59|159.94|158.34|0
1634220000000|2021-10-14 14:00:00|160.94|159.34|161.19|159.59|161.69|160.09|160.94|159.34|0
1634220010000|2021-10-14 14:00:10|161.69|160.09|161.69|160.09|161.94|160.34|161.69|160.09|0
1634220020000|2021-10-14 14:00:20|161.19|159.59|160.69|159.09|161.19|159.59|160.69|159.09|0
1634220030000|2021-10-14 14:00:30|161.44|159.84|162.19|160.59|162.19|160.59|161.44|159.84|0
1634220040000|2021-10-14 14:00:40|161.94|160.34|162.94|161.34|162.94|161.34|161.69|160.09|0
1634220050000|2021-10-14 14:00:50|163.19|161.59|163.69|162.09|163.69|162.09|163.19|161.59|0
1634220060000|2021-10-14 14:01:00|164.19|162.59|165.19|163.59|165.19|163.59|164.19|162.59|0
1634220070000|2021-10-14 14:01:10|164.94|163.34|164.94|163.34|164.94|163.34|164.69|163.09|0
1634220080000|2021-10-14 14:01:20|165.69|164.09|165.94|164.34|165.94|164.34|164.94|163.34|0
1634220090000|2021-10-14 14:01:30|165.69|164.09|166.19|164.59|166.19|164.59|165.69|164.09|0
1634220100000|2021-10-14 14:01:40|165.94|164.34|166.69|165.09|166.69|165.09|165.44|163.84|0
1634220110000|2021-10-14 14:01:50|166.44|164.84|166.69|165.09|166.69|165.09|166.44|164.84|0
1634220120000|2021-10-14 14:02:00|167.19|165.59|167.19|165.59|167.19|165.59|166.94|165.34|0
1634220130000|2021-10-14 14:02:10|167.69|166.09|168.44|166.84|168.44|166.84|167.69|166.09|0
1634220140000|2021-10-14 14:02:20|168.19|166.59|168.19|166.59|168.19|166.59|167.69|166.09|0
1634220150000|2021-10-14 14:02:30|168.44|166.84|168.31|166.71|168.44|166.84|168.31|166.71|0
1634220160000|2021-10-14 14:02:40|168.19|166.59|168.44|166.84|168.69|167.09|168.19|166.59|0
1634220170000|2021-10-14 14:02:50|168.94|167.34|168.44|166.84|168.94|167.34|168.44|166.84|0
1634220180000|2021-10-14 14:03:00|169.19|167.59|168.69|167.09|169.19|167.59|168.44|166.84|0
1634220190000|2021-10-14 14:03:10|168.19|166.59|167.94|166.34|168.19|166.59|167.94|166.34|0
1634220200000|2021-10-14 14:03:20|167.69|166.09|168.69|167.09|168.69|167.09|167.69|166.09|0
1634220210000|2021-10-14 14:03:30|168.44|166.84|168.44|166.84|168.69|167.09|168.44|166.84|0
1634220220000|2021-10-14 14:03:40|168.69|167.09|168.69|167.09|168.94|167.34|168.69|167.09|0
1634220230000|2021-10-14 14:03:50|168.44|166.84|168.69|167.09|168.69|167.09|168.44|166.84|0
1634220240000|2021-10-14 14:04:00|168.94|167.34|168.94|167.34|169.19|167.59|168.94|167.34|0
1634220250000|2021-10-14 14:04:10|169.19|167.59|169.44|167.84|169.44|167.84|168.69|167.09|0
1634220260000|2021-10-14 14:04:20|169.69|168.09|169.69|168.09|169.69|168.09|169.69|168.09|0
1634220270000|2021-10-14 14:04:30|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220280000|2021-10-14 14:04:40|169.44|167.84|169.94|168.34|170.19|168.59|169.44|167.84|0
1634220290000|2021-10-14 14:04:50|169.69|168.09|169.94|168.34|169.94|168.34|169.69|168.09|0
1634220300000|2021-10-14 14:05:00|170.19|168.59|170.19|168.59|170.19|168.59|170.19|168.59|0
1634220310000|2021-10-14 14:05:10|170.94|169.34|170.69|169.09|170.94|169.34|170.69|169.09|0
1634220320000|2021-10-14 14:05:20|170.44|168.84|169.94|168.34|170.44|168.84|169.94|168.34|0
1634220330000|2021-10-14 14:05:30|170.69|169.09|170.44|168.84|170.69|169.09|170.44|168.84|0
1634220340000|2021-10-14 14:05:40|170.69|169.09|170.44|168.84|170.69|169.09|170.19|168.59|0
1634220350000|2021-10-14 14:05:50|170.69|169.09|170.19|168.59|170.69|169.09|170.19|168.59|0
1634220360000|2021-10-14 14:06:00|169.94|168.34|170.19|168.59|170.19|168.59|169.94|168.34|0
1634220370000|2021-10-14 14:06:10|169.69|168.09|169.94|168.34|169.94|168.34|169.69|168.09|0
1634220380000|2021-10-14 14:06:20|170.19|168.59|169.94|168.34|170.19|168.59|169.94|168.34|0
1634220390000|2021-10-14 14:06:30|169.69|168.09|169.69|168.09|169.69|168.09|169.69|168.09|0
1634220400000|2021-10-14 14:06:40|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220410000|2021-10-14 14:06:50|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220420000|2021-10-14 14:07:00|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220430000|2021-10-14 14:07:10|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220440000|2021-10-14 14:07:20|169.44|167.84|169.44|167.84|169.44|167.84|169.19|167.59|0
1634220450000|2021-10-14 14:07:30|169.69|168.09|169.19|167.59|169.69|168.09|169.19|167.59|0
1634220460000|2021-10-14 14:07:40|168.94|167.34|168.94|167.34|168.94|167.34|168.94|167.34|0
1634220470000|2021-10-14 14:07:50|168.44|166.84|168.44|166.84|168.44|166.84|168.44|166.84|0
1634220480000|2021-10-14 14:08:00|168.19|166.59|168.69|167.09|168.69|167.09|168.19|166.59|0
1634220490000|2021-10-14 14:08:10|168.94|167.34|169.19|167.59|169.19|167.59|168.94|167.34|0
1634220500000|2021-10-14 14:08:20|168.94|167.34|168.69|167.09|169.19|167.59|168.69|167.09|0
1634220510000|2021-10-14 14:08:30|168.19|166.59|168.44|166.84|168.44|166.84|168.19|166.59|0
1634220520000|2021-10-14 14:08:40|168.19|166.59|167.44|165.84|168.19|166.59|167.19|165.59|0
1634220530000|2021-10-14 14:08:50|167.69|166.09|167.44|165.84|167.69|166.09|167.44|165.84|0
1634220540000|2021-10-14 14:09:00|167.19|165.59|167.69|166.09|167.94|166.34|167.19|165.59|0
1634220550000|2021-10-14 14:09:10|167.94|166.34|167.44|165.84|167.94|166.34|167.44|165.84|0
1634220560000|2021-10-14 14:09:20|167.69|166.09|167.44|165.84|167.69|166.09|167.19|165.59|0
1634220570000|2021-10-14 14:09:30|167.69|166.09|167.69|166.09|167.69|166.09|167.44|165.84|0
1634220580000|2021-10-14 14:09:40|167.44|165.84|167.44|165.84|167.69|166.09|167.44|165.84|0
1634220590000|2021-10-14 14:09:50|167.19|165.59|167.44|165.84|167.44|165.84|167.19|165.59|0
1634220600000|2021-10-14 14:10:00|167.69|166.09|168.19|166.59|168.44|166.84|167.69|166.09|0
1634220610000|2021-10-14 14:10:10|167.94|166.34|167.69|166.09|167.94|166.34|167.44|165.84|0
1634220620000|2021-10-14 14:10:20|167.94|166.34|168.19|166.59|168.19|166.59|167.94|166.34|0
1634220630000|2021-10-14 14:10:30|168.44|166.84|168.44|166.84|168.69|167.09|168.44|166.84|0
1634220640000|2021-10-14 14:10:40|168.69|167.09|168.44|166.84|168.69|167.09|168.44|166.84|0
1634220650000|2021-10-14 14:10:50|168.69|167.09|168.69|167.09|169.19|167.59|168.69|167.09|0
1634220660000|2021-10-14 14:11:00|168.44|166.84|168.19|166.59|168.44|166.84|168.19|166.59|0
1634220670000|2021-10-14 14:11:10|168.44|166.84|168.94|167.34|168.94|167.34|168.44|166.84|0
1634220680000|2021-10-14 14:11:20|169.19|167.59|169.44|167.84|169.44|167.84|169.19|167.59|0
1634220690000|2021-10-14 14:11:30|169.19|167.59|169.44|167.84|169.44|167.84|169.19|167.59|0
1634220700000|2021-10-14 14:11:40|169.69|168.09|169.69|168.09|169.69|168.09|169.69|168.09|0
1634220710000|2021-10-14 14:11:50|169.94|168.34|169.69|168.09|170.19|168.59|169.69|168.09|0
1634220720000|2021-10-14 14:12:00|169.94|168.34|169.69|168.09|169.94|168.34|169.44|167.84|0
1634220730000|2021-10-14 14:12:10|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220740000|2021-10-14 14:12:20|169.94|168.34|169.69|168.09|169.94|168.34|169.69|168.09|0
1634220750000|2021-10-14 14:12:30|169.44|167.84|169.69|168.09|169.69|168.09|169.44|167.84|0
1634220760000|2021-10-14 14:12:40|169.19|167.59|170.19|168.59|170.19|168.59|169.19|167.59|0
1634220770000|2021-10-14 14:12:50|170.44|168.84|170.69|169.09|170.69|169.09|170.44|168.84|0
1634220780000|2021-10-14 14:13:00|170.94|169.34|170.94|169.34|171.43|169.83|170.94|169.34|0
1634220790000|2021-10-14 14:13:10|170.69|169.09|171.43|169.83|171.68|170.08|170.69|169.09|0
1634220800000|2021-10-14 14:13:20|171.93|170.33|172.18|170.58|172.43|170.83|171.93|170.33|0
1634220810000|2021-10-14 14:13:30|171.93|170.33|170.94|169.34|171.93|170.33|170.94|169.34|0
1634220820000|2021-10-14 14:13:40|171.18|169.58|171.43|169.83|171.43|169.83|170.94|169.34|0
1634220830000|2021-10-14 14:13:50|171.68|170.08|171.68|170.08|171.68|170.08|171.43|169.83|0
1634220840000|2021-10-14 14:14:00|171.55|169.95|171.68|170.08|171.68|170.08|171.43|169.83|0
1634220850000|2021-10-14 14:14:10|171.43|169.83|170.69|169.09|171.43|169.83|170.69|169.09|0
1634220860000|2021-10-14 14:14:20|170.44|168.84|170.93|169.33|170.93|169.33|170.44|168.84|0
1634220870000|2021-10-14 14:14:30|170.69|169.09|171.18|169.58|171.18|169.58|170.69|169.09|0
1634220880000|2021-10-14 14:14:40|170.93|169.33|170.69|169.09|170.93|169.33|170.69|169.09|0
1634220890000|2021-10-14 14:14:50|171.18|169.58|171.68|170.08|171.68|170.08|171.18|169.58|0
1634220900000|2021-10-14 14:15:00|172.18|170.58|172.43|170.83|172.43|170.83|171.93|170.33|0
1634220910000|2021-10-14 14:15:10|172.68|171.08|172.18|170.58|172.68|171.08|172.18|170.58|0
1634220920000|2021-10-14 14:15:20|171.93|170.33|172.18|170.58|172.18|170.58|171.93|170.33|0
1634220930000|2021-10-14 14:15:30|172.05|170.45|171.93|170.33|172.05|170.45|171.93|170.33|0
1634220940000|2021-10-14 14:15:40|172.18|170.58|172.43|170.83|172.43|170.83|171.93|170.33|0
1634220950000|2021-10-14 14:15:50|172.18|170.58|172.18|170.58|172.43|170.83|172.18|170.58|0
1634220960000|2021-10-14 14:16:00|171.93|170.33|171.68|170.08|171.93|170.33|171.68|170.08|0
1634220970000|2021-10-14 14:16:10|171.93|170.33|172.18|170.58|172.18|170.58|171.93|170.33|0
1634220980000|2021-10-14 14:16:20|171.93|170.33|172.68|171.08|172.68|171.08|171.93|170.33|0
1634220990000|2021-10-14 14:16:30|172.18|170.58|172.68|171.08|172.68|171.08|172.18|170.58|0
1634221000000|2021-10-14 14:16:40|172.43|170.83|172.43|170.83|172.43|170.83|171.93|170.33|0
1634221010000|2021-10-14 14:16:50|171.93|170.33|172.18|170.58|172.18|170.58|171.68|170.08|0
1634221020000|2021-10-14 14:17:00|171.93|170.33|172.68|171.08|172.68|171.08|171.93|170.33|0
1634221030000|2021-10-14 14:17:10|172.43|170.83|172.43|170.83|172.43|170.83|172.18|170.58|0
1634221040000|2021-10-14 14:17:20|172.18|170.58|171.93|170.33|172.18|170.58|171.93|170.33|0
1634221050000|2021-10-14 14:17:30|172.18|170.58|172.43|170.83|172.43|170.83|172.18|170.58|0
1634221060000|2021-10-14 14:17:40|172.18|170.58|173.43|171.83|173.43|171.83|172.18|170.58|0
1634221070000|2021-10-14 14:17:50|173.18|171.58|173.18|171.58|173.18|171.58|173.18|171.58|0
1634221080000|2021-10-14 14:18:00|173.68|172.08|174.05|172.45|174.18|172.58|173.68|172.08|0
1634221090000|2021-10-14 14:18:10|173.93|172.33|173.68|172.08|173.93|172.33|173.68|172.08|0
1634221100000|2021-10-14 14:18:20|173.43|171.83|173.68|172.08|173.68|172.08|173.43|171.83|0
1634221110000|2021-10-14 14:18:30|173.93|172.33|173.68|172.08|173.93|172.33|173.68|172.08|0
1634221120000|2021-10-14 14:18:40|173.43|171.83|173.93|172.33|173.93|172.33|173.43|171.83|0
1634221130000|2021-10-14 14:18:50|173.68|172.08|173.43|171.83|173.68|172.08|173.43|171.83|0
1634221140000|2021-10-14 14:19:00|173.68|172.08|173.43|171.83|173.93|172.33|173.43|171.83|0
1634221150000|2021-10-14 14:19:10|173.68|172.08|173.18|171.58|173.68|172.08|173.18|171.58|0
1634221160000|2021-10-14 14:19:20|173.43|171.83|173.43|171.83|173.43|171.83|173.43|171.83|0
1634221170000|2021-10-14 14:19:30|173.3|171.7|173.43|171.83|173.43|171.83|173.3|171.7|0
1634221180000|2021-10-14 14:19:40|173.18|171.58|173.18|171.58|173.18|171.58|172.93|171.33|0
1634221190000|2021-10-14 14:19:50|172.93|171.33|172.68|171.08|173.18|171.58|172.68|171.08|0
1634221200000|2021-10-14 14:20:00|173.43|171.83|173.93|172.33|173.93|172.33|173.43|171.83|0
1634221210000|2021-10-14 14:20:10|174.18|172.58|174.18|172.58|174.18|172.58|173.93|172.33|0
1634221220000|2021-10-14 14:20:20|173.93|172.33|171.93|170.33|173.93|172.33|171.93|170.33|0
1634221230000|2021-10-14 14:20:30|172.18|170.58|171.93|170.33|172.18|170.58|171.68|170.08|0
1634221240000|2021-10-14 14:20:40|171.43|169.83|171.44|169.84|171.68|170.08|171.43|169.83|0
1634221250000|2021-10-14 14:20:50|172.19|170.59|171.94|170.34|172.44|170.84|171.94|170.34|0
1634221260000|2021-10-14 14:21:00|171.69|170.09|171.44|169.84|171.94|170.34|171.44|169.84|0
1634221270000|2021-10-14 14:21:10|171.94|170.34|171.69|170.09|171.94|170.34|171.69|170.09|0
1634221280000|2021-10-14 14:21:20|171.44|169.84|171.69|170.09|171.69|170.09|171.44|169.84|0
1634221290000|2021-10-14 14:21:30|171.44|169.84|171.44|169.84|171.69|170.09|171.44|169.84|0
1634221300000|2021-10-14 14:21:40|171.69|170.09|171.44|169.84|171.69|170.09|171.44|169.84|0
1634221310000|2021-10-14 14:21:50|171.19|169.59|171.44|169.84|171.44|169.84|171.19|169.59|0
1634221320000|2021-10-14 14:22:00|172.68|171.08|172.68|171.08|172.68|171.08|172.68|171.08|0
1634221330000|2021-10-14 14:22:10|172.93|171.33|173.18|171.58|173.18|171.58|172.93|171.33|0
1634221340000|2021-10-14 14:22:20|172.93|171.33|172.68|171.08|172.93|171.33|172.68|171.08|0
1634221350000|2021-10-14 14:22:30|172.93|171.33|173.18|171.58|173.18|171.58|172.93|171.33|0
1634221360000|2021-10-14 14:22:40|172.93|171.33|172.8|171.2|173.18|171.58|172.8|171.2|0
1634221370000|2021-10-14 14:22:50|172.93|171.33|173.18|171.58|173.18|171.58|172.68|171.08|0
1634221380000|2021-10-14 14:23:00|173.43|171.83|173.43|171.83|173.43|171.83|173.43|171.83|0
1634221390000|2021-10-14 14:23:10|173.68|172.08|173.43|171.83|173.68|172.08|173.43|171.83|0
1634221400000|2021-10-14 14:23:20|173.68|172.08|173.18|171.58|173.68|172.08|173.18|171.58|0
1634221410000|2021-10-14 14:23:30|173.43|171.83|173.68|172.08|173.68|172.08|173.43|171.83|0
1634221420000|2021-10-14 14:23:40|173.93|172.33|172.68|171.08|173.93|172.33|172.68|171.08|0
1634221430000|2021-10-14 14:23:50|173.18|171.58|172.93|171.33|173.18|171.58|172.93|171.33|0
1634221440000|2021-10-14 14:24:00|172.68|171.08|173.18|171.58|173.18|171.58|172.68|171.08|0
1634221450000|2021-10-14 14:24:10|173.43|171.83|173.68|172.08|173.68|172.08|173.43|171.83|0
1634221460000|2021-10-14 14:24:20|173.43|171.83|173.18|171.58|173.43|171.83|173.18|171.58|0
1634221480000|2021-10-14 14:24:40|172.93|171.33|173.18|171.58|173.18|171.58|172.93|171.33|0
1634221490000|2021-10-14 14:24:50|173.43|171.83|173.18|171.58|173.43|171.83|173.18|171.58|0
1634221500000|2021-10-14 14:25:00|173.43|171.83|173.18|171.58|173.43|171.83|173.18|171.58|0
1634221510000|2021-10-14 14:25:10|173.43|171.83|172.68|171.08|173.43|171.83|172.68|171.08|0
1634221520000|2021-10-14 14:25:20|172.43|170.83|171.93|170.33|172.43|170.83|171.93|170.33|0
1634221530000|2021-10-14 14:25:30|172.18|170.58|172.18|170.58|172.43|170.83|172.18|170.58|0
1634221540000|2021-10-14 14:25:40|171.93|170.33|171.69|170.09|171.93|170.33|171.69|170.09|0
1634221550000|2021-10-14 14:25:50|171.44|169.84|171.44|169.84|171.69|170.09|171.44|169.84|0
1634221560000|2021-10-14 14:26:00|171.69|170.09|171.93|170.33|171.93|170.33|171.69|170.09|0
1634221570000|2021-10-14 14:26:10|172.18|170.58|171.93|170.33|172.18|170.58|171.93|170.33|0
1634221580000|2021-10-14 14:26:20|171.69|170.09|171.93|170.33|171.93|170.33|171.69|170.09|0
1634221590000|2021-10-14 14:26:30|171.68|170.08|171.93|170.33|171.93|170.33|171.68|170.08|0
1634221600000|2021-10-14 14:26:40|171.68|170.08|171.68|170.08|171.8|170.2|171.68|170.08|0
1634221610000|2021-10-14 14:26:50|171.93|170.33|172.18|170.58|172.18|170.58|171.93|170.33|0
1634221620000|2021-10-14 14:27:00|171.93|170.33|171.44|169.84|171.93|170.33|171.44|169.84|0
1634221630000|2021-10-14 14:27:10|171.19|169.59|171.44|169.84|171.44|169.84|171.19|169.59|0
1634221640000|2021-10-14 14:27:20|171.68|170.08|171.44|169.84|171.68|170.08|171.44|169.84|0
1634221660000|2021-10-14 14:27:40|171.68|170.08|171.68|170.08|171.68|170.08|171.44|169.84|0
1634221670000|2021-10-14 14:27:50|172.18|170.58|171.44|169.84|172.18|170.58|171.44|169.84|0
1634221680000|2021-10-14 14:28:00|171.19|169.59|171.68|170.08|171.68|170.08|171.19|169.59|0
1634221690000|2021-10-14 14:28:10|171.44|169.84|171.68|170.08|171.68|170.08|171.44|169.84|0
1634221700000|2021-10-14 14:28:20|171.44|169.84|170.94|169.34|171.44|169.84|170.94|169.34|0
1634221710000|2021-10-14 14:28:30|170.69|169.09|170.94|169.34|170.94|169.34|170.69|169.09|0
1634221720000|2021-10-14 14:28:40|170.69|169.09|170.94|169.34|170.94|169.34|170.69|169.09|0
1634221730000|2021-10-14 14:28:50|170.69|169.09|170.44|168.84|170.69|169.09|170.44|168.84|0
1634221740000|2021-10-14 14:29:00|170.69|169.09|170.69|169.09|170.69|169.09|170.44|168.84|0
1634221750000|2021-10-14 14:29:10|170.94|169.34|170.94|169.34|171.19|169.59|170.81|169.21|0
1634221760000|2021-10-14 14:29:20|170.69|169.09|170.69|169.09|170.69|169.09|170.44|168.84|0
1634221770000|2021-10-14 14:29:30|170.44|168.84|170.44|168.84|170.69|169.09|170.44|168.84|0
1634221790000|2021-10-14 14:29:50|170.56|168.96|170.56|168.96|170.56|168.96|170.56|168.96|0
1634221800000|2021-10-14 14:30:00|170.94|169.34|172.18|170.58|172.18|170.58|170.94|169.34|0
1634221810000|2021-10-14 14:30:10|171.93|170.33|172.18|170.58|172.18|170.58|171.68|170.08|0
1634221820000|2021-10-14 14:30:20|171.93|170.33|171.19|169.59|171.93|170.33|171.19|169.59|0
1634221830000|2021-10-14 14:30:30|170.69|169.09|170.69|169.09|170.69|169.09|170.44|168.84|0
1634221840000|2021-10-14 14:30:40|170.56|168.96|170.69|169.09|170.69|169.09|170.44|168.84|0
1634221850000|2021-10-14 14:30:50|170.94|169.34|170.94|169.34|171.19|169.59|170.94|169.34|0
1634221860000|2021-10-14 14:31:00|170.44|168.84|170.94|169.34|170.94|169.34|170.44|168.84|0
1634221870000|2021-10-14 14:31:10|170.69|169.09|171.19|169.59|171.19|169.59|170.69|169.09|0
1634221880000|2021-10-14 14:31:20|171.43|169.83|171.19|169.59|171.43|169.83|170.94|169.34|0
1634221890000|2021-10-14 14:31:30|171.43|169.83|170.94|169.34|171.43|169.83|170.69|169.09|0
1634221900000|2021-10-14 14:31:40|171.19|169.59|170.69|169.09|171.19|169.59|170.69|169.09|0
1634221910000|2021-10-14 14:31:50|170.94|169.34|171.43|169.83|171.43|169.83|170.94|169.34|0
1634221920000|2021-10-14 14:32:00|171.19|169.59|171.19|169.59|171.43|169.83|171.19|169.59|0
1634221930000|2021-10-14 14:32:10|170.94|169.34|170.94|169.34|170.94|169.34|170.69|169.09|0
1634221940000|2021-10-14 14:32:20|171.19|169.59|171.43|169.83|171.43|169.83|171.19|169.59|0
1634221950000|2021-10-14 14:32:30|171.68|170.08|171.68|170.08|171.68|170.08|171.68|170.08|0
1634221960000|2021-10-14 14:32:40|171.93|170.33|171.93|170.33|171.93|170.33|171.93|170.33|0
1634221970000|2021-10-14 14:32:50|172.18|170.58|172.43|170.83|172.43|170.83|172.18|170.58|0
1634221980000|2021-10-14 14:33:00|172.68|171.08|172.18|170.58|172.68|171.08|172.18|170.58|0
1634221990000|2021-10-14 14:33:10|172.43|170.83|172.43|170.83|172.68|171.08|172.18|170.58|0
1634222000000|2021-10-14 14:33:20|172.68|171.08|172.43|170.83|172.68|171.08|172.43|170.83|0
1634222010000|2021-10-14 14:33:30|172.68|171.08|172.43|170.83|172.68|171.08|172.43|170.83|0
1634222020000|2021-10-14 14:33:40|172.3|170.7|171.93|170.33|172.3|170.7|171.93|170.33|0
1634222030000|2021-10-14 14:33:50|171.68|170.08|171.68|170.08|171.68|170.08|171.68|170.08|0
1634222040000|2021-10-14 14:34:00|171.93|170.33|171.18|169.58|171.93|170.33|171.18|169.58|0
1634222050000|2021-10-14 14:34:10|170.94|169.34|170.69|169.09|171.18|169.58|170.69|169.09|0
1634222060000|2021-10-14 14:34:20|170.44|168.84|170.44|168.84|170.69|169.09|170.44|168.84|0
1634222070000|2021-10-14 14:34:30|169.44|167.84|169.69|168.09|169.94|168.34|169.44|167.84|0
1634222080000|2021-10-14 14:34:40|169.44|167.84|169.69|168.09|169.69|168.09|169.44|167.84|0
1634222090000|2021-10-14 14:34:50|169.44|167.84|169.44|167.84|169.69|168.09|169.44|167.84|0
1634222100000|2021-10-14 14:35:00|169.19|167.59|169.19|167.59|169.69|168.09|169.19|167.59|0
1634222110000|2021-10-14 14:35:10|168.94|167.34|168.69|167.09|169.19|167.59|168.69|167.09|0
1634222120000|2021-10-14 14:35:20|168.94|167.34|169.19|167.59|169.19|167.59|168.69|167.09|0
1634222130000|2021-10-14 14:35:30|168.94|167.34|168.69|167.09|168.94|167.34|167.94|166.34|0
1634222140000|2021-10-14 14:35:40|168.44|166.84|168.44|166.84|168.44|166.84|168.19|166.59|0
1634222150000|2021-10-14 14:35:50|168.19|166.59|168.44|166.84|168.44|166.84|167.94|166.34|0
1634222160000|2021-10-14 14:36:00|167.94|166.34|168.19|166.59|168.19|166.59|167.94|166.34|0
1634222170000|2021-10-14 14:36:10|168.44|166.84|168.44|166.84|168.44|166.84|168.44|166.84|0
1634222180000|2021-10-14 14:36:20|168.19|166.59|168.19|166.59|168.19|166.59|168.19|166.59|0
1634222190000|2021-10-14 14:36:30|168.44|166.84|168.44|166.84|168.44|166.84|168.44|166.84|0
1634222200000|2021-10-14 14:36:40|168.19|166.59|168.44|166.84|168.44|166.84|168.19|166.59|0
1634222210000|2021-10-14 14:36:50|168.19|166.59|168.19|166.59|168.19|166.59|167.94|166.34|0
1634222220000|2021-10-14 14:37:00|168.44|166.84|168.69|167.09|168.69|167.09|168.44|166.84|0
1634222230000|2021-10-14 14:37:10|168.94|167.34|168.19|166.59|168.94|167.34|168.19|166.59|0
1634222240000|2021-10-14 14:37:20|168.44|166.84|168.69|167.09|168.69|167.09|168.44|166.84|0
1634222250000|2021-10-14 14:37:30|168.94|167.34|168.94|167.34|168.94|167.34|168.69|167.09|0
1634222260000|2021-10-14 14:37:40|169.19|167.59|169.19|167.59|169.44|167.84|169.19|167.59|0
1634222270000|2021-10-14 14:37:50|169.44|167.84|169.19|167.59|169.44|167.84|169.19|167.59|0
1634222280000|2021-10-14 14:38:00|169.44|167.84|169.44|167.84|169.44|167.84|169.44|167.84|0
1634222290000|2021-10-14 14:38:10|169.69|168.09|169.94|168.34|169.94|168.34|169.69|168.09|0
1634222300000|2021-10-14 14:38:20|170.19|168.59|170.44|168.84|170.44|168.84|170.19|168.59|0
1634222310000|2021-10-14 14:38:30|170.69|169.09|170.44|168.84|170.69|169.09|170.19|168.59|0
1634222320000|2021-10-14 14:38:40|170.93|169.33|171.18|169.58|171.18|169.58|170.69|169.09|0
1634222330000|2021-10-14 14:38:50|170.93|169.33|171.18|169.58|171.18|169.58|170.93|169.33|0
1634222340000|2021-10-14 14:39:00|171.43|169.83|171.43|169.83|171.43|169.83|171.43|169.83|0
1634222350000|2021-10-14 14:39:10|171.18|169.58|171.18|169.58|171.18|169.58|171.18|169.58|0
1634222360000|2021-10-14 14:39:20|170.93|169.33|171.18|169.58|171.18|169.58|170.93|169.33|0
1634222370000|2021-10-14 14:39:30|170.93|169.33|170.93|169.33|170.93|169.33|170.93|169.33|0
1634222380000|2021-10-14 14:39:40|171.18|169.58|170.44|168.84|171.18|169.58|170.44|168.84|0
1634222390000|2021-10-14 14:39:50|170.69|169.09|170.93|169.33|170.93|169.33|170.44|168.84|0
1634222400000|2021-10-14 14:40:00|170.69|169.09|170.69|169.09|170.93|169.33|170.69|169.09|0
1634222410000|2021-10-14 14:40:10|170.93|169.33|171.18|169.58|171.18|169.58|170.93|169.33|0
1634222420000|2021-10-14 14:40:20|170.93|169.33|171.18|169.58|171.18|169.58|170.93|169.33|0
1634222430000|2021-10-14 14:40:30|171.43|169.83|171.18|169.58|171.43|169.83|171.18|169.58|0
1634222440000|2021-10-14 14:40:40|170.93|169.33|171.43|169.83|171.43|169.83|170.93|169.33|0
1634222450000|2021-10-14 14:40:50|171.18|169.58|170.93|169.33|171.18|169.58|170.93|169.33|0
1634222470000|2021-10-14 14:41:10|171.18|169.58|171.43|169.83|171.43|169.83|171.18|169.58|0
1634222480000|2021-10-14 14:41:20|171.68|170.08|170.93|169.33|171.68|170.08|170.93|169.33|0
1634222490000|2021-10-14 14:41:30|170.68|169.08|170.68|169.08|170.93|169.33|170.68|169.08|0
1634222500000|2021-10-14 14:41:40|170.43|168.83|170.93|169.33|170.93|169.33|170.43|168.83|0
1634222510000|2021-10-14 14:41:50|171.18|169.58|171.68|170.08|171.68|170.08|171.18|169.58|0
1634222520000|2021-10-14 14:42:00|171.43|169.83|170.93|169.33|171.43|169.83|170.93|169.33|0
1634222530000|2021-10-14 14:42:10|170.68|169.08|170.43|168.83|170.68|169.08|170.43|168.83|0
1634222540000|2021-10-14 14:42:20|170.18|168.58|170.18|168.58|170.18|168.58|170.18|168.58|0
1634222550000|2021-10-14 14:42:30|169.93|168.33|170.18|168.58|170.18|168.58|169.93|168.33|0
1634222560000|2021-10-14 14:42:40|169.93|168.33|169.93|168.33|169.93|168.33|169.93|168.33|0
1634222570000|2021-10-14 14:42:50|170.43|168.83|170.18|168.58|170.43|168.83|170.18|168.58|0
1634222580000|2021-10-14 14:43:00|170.43|168.83|170.43|168.83|170.68|169.08|170.43|168.83|0
1634222590000|2021-10-14 14:43:10|170.18|168.58|170.18|168.58|170.18|168.58|169.93|168.33|0
1634222600000|2021-10-14 14:43:20|169.93|168.33|169.93|168.33|169.93|168.33|169.93|168.33|0
1634222610000|2021-10-14 14:43:30|169.68|168.08|169.43|167.83|169.93|168.33|169.43|167.83|0
1634222620000|2021-10-14 14:43:40|168.68|167.08|168.93|167.33|169.18|167.58|168.68|167.08|0
1634222630000|2021-10-14 14:43:50|169.18|167.58|169.18|167.58|169.18|167.58|169.18|167.58|0
1634222650000|2021-10-14 14:44:10|169.43|167.83|169.68|168.08|169.68|168.08|169.18|167.58|0
1634222670000|2021-10-14 14:44:30|169.43|167.83|169.43|167.83|169.68|168.08|169.43|167.83|0
1634222680000|2021-10-14 14:44:40|169.18|167.58|169.43|167.83|169.43|167.83|169.18|167.58|0
1634222690000|2021-10-14 14:44:50|169.68|168.08|169.93|168.33|169.93|168.33|169.68|168.08|0
1634222700000|2021-10-14 14:45:00|169.68|168.08|169.93|168.33|169.93|168.33|169.68|168.08|0
1634222710000|2021-10-14 14:45:10|169.68|168.08|170.68|169.08|170.68|169.08|169.68|168.08|0
1634222720000|2021-10-14 14:45:20|170.43|168.83|170.43|168.83|170.43|168.83|170.43|168.83|0
1634222730000|2021-10-14 14:45:30|170.18|168.58|170.18|168.58|170.18|168.58|169.93|168.33|0
1634222740000|2021-10-14 14:45:40|169.93|168.33|170.68|169.08|170.68|169.08|169.93|168.33|0
1634222750000|2021-10-14 14:45:50|170.43|168.83|170.93|169.33|170.93|169.33|170.43|168.83|0
1634222760000|2021-10-14 14:46:00|171.18|169.58|170.93|169.33|171.18|169.58|170.93|169.33|0
1634222770000|2021-10-14 14:46:10|171.18|169.58|170.68|169.08|171.18|169.58|170.68|169.08|0
1634222780000|2021-10-14 14:46:20|170.93|169.33|170.68|169.08|170.93|169.33|170.68|169.08|0
1634222790000|2021-10-14 14:46:30|170.93|169.33|170.93|169.33|170.93|169.33|170.93|169.33|0
1634222800000|2021-10-14 14:46:40|171.43|169.83|171.43|169.83|171.43|169.83|171.43|169.83|0
1634222810000|2021-10-14 14:46:50|171.68|170.08|171.68|170.08|171.68|170.08|171.43|169.83|0
1634222820000|2021-10-14 14:47:00|171.43|169.83|171.93|170.33|171.93|170.33|171.43|169.83|0
1634222830000|2021-10-14 14:47:10|171.68|170.08|171.93|170.33|171.93|170.33|171.68|170.08|0
1634222840000|2021-10-14 14:47:20|171.8|170.2|171.93|170.33|171.93|170.33|171.8|170.2|0
1634222850000|2021-10-14 14:47:30|172.18|170.58|172.43|170.83|172.43|170.83|172.18|170.58|0
1634222860000|2021-10-14 14:47:40|172.18|170.58|172.18|170.58|172.18|170.58|171.93|170.33|0
1634222870000|2021-10-14 14:47:50|172.43|170.83|172.18|170.58|172.43|170.83|172.18|170.58|0
1634222880000|2021-10-14 14:48:00|172.43|170.83|172.43|170.83|172.43|170.83|172.43|170.83|0
1634222890000|2021-10-14 14:48:10|172.18|170.58|172.43|170.83|172.43|170.83|172.18|170.58|0
1634222900000|2021-10-14 14:48:20|172.93|171.33|172.55|170.95|172.93|171.33|172.55|170.95|0
1634222910000|2021-10-14 14:48:30|172.43|170.83|172.68|171.08|172.68|171.08|172.43|170.83|0
1634222920000|2021-10-14 14:48:40|172.93|171.33|172.93|171.33|172.93|171.33|172.93|171.33|0
1634222930000|2021-10-14 14:48:50|173.18|171.58|173.68|172.08|173.68|172.08|172.93|171.33|0
1634222940000|2021-10-14 14:49:00|173.93|172.33|173.93|172.33|173.93|172.33|173.68|172.08|0
1634222950000|2021-10-14 14:49:10|173.68|172.08|173.68|172.08|173.93|172.33|173.68|172.08|0
1634222960000|2021-10-14 14:49:20|173.93|172.33|174.18|172.58|174.18|172.58|173.93|172.33|0
1634222970000|2021-10-14 14:49:30|174.43|172.83|174.68|173.08|174.68|173.08|174.43|172.83|0
1634222980000|2021-10-14 14:49:40|174.43|172.83|174.43|172.83|174.43|172.83|174.18|172.58|0
1634222990000|2021-10-14 14:49:50|174.68|173.08|174.68|173.08|174.68|173.08|174.68|173.08|0
1634223000000|2021-10-14 14:50:00|174.43|172.83|174.68|173.08|174.68|173.08|174.43|172.83|0
1634223010000|2021-10-14 14:50:10|174.93|173.33|175.18|173.58|175.18|173.58|174.93|173.33|0
1634223020000|2021-10-14 14:50:20|175.68|174.08|174.93|173.33|175.68|174.08|174.93|173.33|0
1634223030000|2021-10-14 14:50:30|175.18|173.58|175.43|173.83|175.43|173.83|175.18|173.58|0
1634223040000|2021-10-14 14:50:40|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634223050000|2021-10-14 14:50:50|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634223060000|2021-10-14 14:51:00|175.68|174.08|175.8|174.2|175.8|174.2|175.68|174.08|0
1634223070000|2021-10-14 14:51:10|175.93|174.33|176.43|174.83|176.43|174.83|175.93|174.33|0
1634223080000|2021-10-14 14:51:20|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634223100000|2021-10-14 14:51:40|175.93|174.33|176.43|174.83|176.43|174.83|175.93|174.33|0
1634223120000|2021-10-14 14:52:00|175.93|174.33|176.43|174.83|176.43|174.83|175.93|174.33|0
1634223140000|2021-10-14 14:52:20|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634223160000|2021-10-14 14:52:40|176.18|174.58|176.18|174.58|176.43|174.83|176.18|174.58|0
1634223170000|2021-10-14 14:52:50|175.93|174.33|175.68|174.08|176.18|174.58|175.68|174.08|0
1634223180000|2021-10-14 14:53:00|175.93|174.33|175.93|174.33|175.93|174.33|175.68|174.08|0
1634223190000|2021-10-14 14:53:10|176.18|174.58|176.18|174.58|176.18|174.58|175.93|174.33|0
1634223200000|2021-10-14 14:53:20|175.68|174.08|175.68|174.08|175.93|174.33|175.68|174.08|0
1634223210000|2021-10-14 14:53:30|175.93|174.33|175.18|173.58|175.93|174.33|175.18|173.58|0
1634223220000|2021-10-14 14:53:40|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634223230000|2021-10-14 14:53:50|175.18|173.58|175.68|174.08|175.68|174.08|175.18|173.58|0
1634223240000|2021-10-14 14:54:00|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634223260000|2021-10-14 14:54:20|175.18|173.58|175.68|174.08|175.68|174.08|175.18|173.58|0
1634223280000|2021-10-14 14:54:40|175.43|173.83|175.18|173.58|175.43|173.83|174.93|173.33|0
1634223290000|2021-10-14 14:54:50|175.68|174.08|175.68|174.08|175.93|174.33|175.68|174.08|0
1634223300000|2021-10-14 14:55:00|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634223310000|2021-10-14 14:55:10|175.93|174.33|176.18|174.58|176.18|174.58|175.68|174.08|0
1634223320000|2021-10-14 14:55:20|175.68|174.08|175.18|173.58|175.68|174.08|175.18|173.58|0
1634223330000|2021-10-14 14:55:30|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634223340000|2021-10-14 14:55:40|175.43|173.83|175.93|174.33|175.93|174.33|175.43|173.83|0
1634223350000|2021-10-14 14:55:50|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634223360000|2021-10-14 14:56:00|175.93|174.33|175.68|174.08|175.93|174.33|175.68|174.08|0
1634223370000|2021-10-14 14:56:10|175.43|173.83|175.93|174.33|175.93|174.33|175.43|173.83|0
1634223380000|2021-10-14 14:56:20|175.68|174.08|175.68|174.08|175.68|174.08|175.68|174.08|0
1634223390000|2021-10-14 14:56:30|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634223400000|2021-10-14 14:56:40|175.68|174.08|176.18|174.58|176.18|174.58|175.68|174.08|0
1634223410000|2021-10-14 14:56:50|176.43|174.83|176.43|174.83|176.43|174.83|176.43|174.83|0
1634223420000|2021-10-14 14:57:00|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634223440000|2021-10-14 14:57:20|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634223450000|2021-10-14 14:57:30|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634223460000|2021-10-14 14:57:40|175.68|174.08|176.18|174.58|176.18|174.58|175.68|174.08|0
1634223470000|2021-10-14 14:57:50|176.05|174.45|175.68|174.08|176.05|174.45|175.68|174.08|0
1634223480000|2021-10-14 14:58:00|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634223490000|2021-10-14 14:58:10|176.18|174.58|175.93|174.33|176.18|174.58|175.68|174.08|0
1634223500000|2021-10-14 14:58:20|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634223510000|2021-10-14 14:58:30|175.93|174.33|175.68|174.08|175.93|174.33|175.43|173.83|0
1634223520000|2021-10-14 14:58:40|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634223530000|2021-10-14 14:58:50|175.68|174.08|175.68|174.08|175.68|174.08|175.68|174.08|0
1634223540000|2021-10-14 14:59:00|175.43|173.83|175.43|173.83|175.43|173.83|174.93|173.33|0
1634223550000|2021-10-14 14:59:10|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634223560000|2021-10-14 14:59:20|176.18|174.58|176.18|174.58|176.18|174.58|175.93|174.33|0
1634223570000|2021-10-14 14:59:30|176.43|174.83|176.68|175.08|176.68|175.08|176.43|174.83|0
1634223580000|2021-10-14 14:59:40|176.93|175.33|176.68|175.08|176.93|175.33|176.68|175.08|0
1634223600000|2021-10-14 15:00:00|176.18|174.58|175.93|174.33|176.43|174.83|175.93|174.33|0
1634223610000|2021-10-14 15:00:10|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634223620000|2021-10-14 15:00:20|176.18|174.58|176.18|174.58|176.43|174.83|176.18|174.58|0
1634223630000|2021-10-14 15:00:30|175.93|174.33|175.93|174.33|176.18|174.58|175.93|174.33|0
1634223640000|2021-10-14 15:00:40|176.05|174.45|176.43|174.83|176.68|175.08|176.05|174.45|0
1634223650000|2021-10-14 15:00:50|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634223660000|2021-10-14 15:01:00|176.18|174.58|176.18|174.58|176.43|174.83|176.18|174.58|0
1634223670000|2021-10-14 15:01:10|175.93|174.33|176.18|174.58|176.18|174.58|175.93|174.33|0
1634223680000|2021-10-14 15:01:20|176.43|174.83|175.68|174.08|176.43|174.83|175.68|174.08|0
1634223690000|2021-10-14 15:01:30|175.93|174.33|175.43|173.83|175.93|174.33|175.43|173.83|0
1634223700000|2021-10-14 15:01:40|175.68|174.08|175.68|174.08|175.93|174.33|175.68|174.08|0
1634223710000|2021-10-14 15:01:50|175.93|174.33|175.43|173.83|175.93|174.33|175.18|173.58|0
1634223720000|2021-10-14 15:02:00|175.18|173.58|175.93|174.33|175.93|174.33|175.18|173.58|0
1634223730000|2021-10-14 15:02:10|176.18|174.58|176.43|174.83|176.43|174.83|175.93|174.33|0
1634223740000|2021-10-14 15:02:20|176.18|174.58|175.8|174.2|176.18|174.58|175.68|174.08|0
1634223750000|2021-10-14 15:02:30|175.68|174.08|176.18|174.58|176.18|174.58|175.68|174.08|0
1634223760000|2021-10-14 15:02:40|176.43|174.83|175.93|174.33|176.43|174.83|175.93|174.33|0
1634223770000|2021-10-14 15:02:50|176.18|174.58|176.18|174.58|176.18|174.58|175.93|174.33|0
1634223780000|2021-10-14 15:03:00|176.43|174.83|176.93|175.33|176.93|175.33|176.43|174.83|0
1634223790000|2021-10-14 15:03:10|177.18|175.58|177.18|175.58|177.18|175.58|177.18|175.58|0
1634223800000|2021-10-14 15:03:20|176.18|174.58|175.43|173.83|176.18|174.58|175.43|173.83|0
1634223810000|2021-10-14 15:03:30|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634223820000|2021-10-14 15:03:40|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634223830000|2021-10-14 15:03:50|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634223840000|2021-10-14 15:04:00|174.68|173.08|174.18|172.58|174.68|173.08|174.18|172.58|0
1634223850000|2021-10-14 15:04:10|173.93|172.33|173.68|172.08|173.93|172.33|173.68|172.08|0
1634223860000|2021-10-14 15:04:20|173.43|171.83|173.68|172.08|173.68|172.08|173.43|171.83|0
1634223870000|2021-10-14 15:04:30|173.43|171.83|173.43|171.83|173.68|172.08|173.43|171.83|0
1634223880000|2021-10-14 15:04:40|173.68|172.08|173.68|172.08|173.68|172.08|173.68|172.08|0
1634223890000|2021-10-14 15:04:50|173.43|171.83|173.43|171.83|173.43|171.83|173.43|171.83|0
1634223900000|2021-10-14 15:05:00|173.68|172.08|173.68|172.08|173.68|172.08|173.68|172.08|0
1634223910000|2021-10-14 15:05:10|173.43|171.83|173.43|171.83|173.93|172.33|173.43|171.83|0
1634223920000|2021-10-14 15:05:20|173.68|172.08|173.68|172.08|173.68|172.08|173.43|171.83|0
1634223930000|2021-10-14 15:05:30|173.43|171.83|172.93|171.33|173.43|171.83|172.93|171.33|0
1634223940000|2021-10-14 15:05:40|172.68|171.08|173.18|171.58|173.18|171.58|172.68|171.08|0
1634223950000|2021-10-14 15:05:50|173.43|171.83|172.68|171.08|173.43|171.83|172.68|171.08|0
1634223960000|2021-10-14 15:06:00|173.43|171.83|173.93|172.33|173.93|172.33|173.43|171.83|0
1634223970000|2021-10-14 15:06:10|173.8|172.2|174.18|172.58|174.18|172.58|173.68|172.08|0
1634223980000|2021-10-14 15:06:20|173.93|172.33|174.68|173.08|174.68|173.08|173.93|172.33|0
1634223990000|2021-10-14 15:06:30|174.43|172.83|174.43|172.83|174.43|172.83|174.43|172.83|0
1634224000000|2021-10-14 15:06:40|174.68|173.08|174.68|173.08|174.93|173.33|174.68|173.08|0
1634224010000|2021-10-14 15:06:50|174.43|172.83|174.93|173.33|174.93|173.33|174.43|172.83|0
1634224020000|2021-10-14 15:07:00|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634224030000|2021-10-14 15:07:10|174.68|173.08|175.43|173.83|175.43|173.83|174.68|173.08|0
1634224040000|2021-10-14 15:07:20|175.68|174.08|175.68|174.08|175.93|174.33|175.68|174.08|0
1634224050000|2021-10-14 15:07:30|175.43|173.83|175.18|173.58|175.43|173.83|175.18|173.58|0
1634224060000|2021-10-14 15:07:40|175.43|173.83|175.18|173.58|175.43|173.83|174.93|173.33|0
1634224070000|2021-10-14 15:07:50|175.43|173.83|175.93|174.33|175.93|174.33|175.43|173.83|0
1634224080000|2021-10-14 15:08:00|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634224090000|2021-10-14 15:08:10|175.68|174.08|175.43|173.83|175.68|174.08|175.43|173.83|0
1634224100000|2021-10-14 15:08:20|174.93|173.33|175.18|173.58|175.18|173.58|174.93|173.33|0
1634224110000|2021-10-14 15:08:30|175.43|173.83|175.18|173.58|175.43|173.83|175.18|173.58|0
1634224120000|2021-10-14 15:08:40|174.93|173.33|174.93|173.33|175.18|173.58|174.93|173.33|0
1634224130000|2021-10-14 15:08:50|174.8|173.2|174.68|173.08|174.8|173.2|174.68|173.08|0
1634224140000|2021-10-14 15:09:00|175.18|173.58|174.93|173.33|175.18|173.58|174.68|173.08|0
1634224150000|2021-10-14 15:09:10|174.68|173.08|175.18|173.58|175.18|173.58|174.68|173.08|0
1634224160000|2021-10-14 15:09:20|174.93|173.33|174.93|173.33|174.93|173.33|174.93|173.33|0
1634224170000|2021-10-14 15:09:30|175.18|173.58|174.93|173.33|175.18|173.58|174.93|173.33|0
1634224180000|2021-10-14 15:09:40|175.18|173.58|174.93|173.33|175.18|173.58|174.93|173.33|0
1634224190000|2021-10-14 15:09:50|175.05|173.45|175.18|173.58|175.18|173.58|175.05|173.45|0
1634224200000|2021-10-14 15:10:00|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634224210000|2021-10-14 15:10:10|174.68|173.08|174.68|173.08|174.93|173.33|174.68|173.08|0
1634224220000|2021-10-14 15:10:20|174.93|173.33|174.68|173.08|174.93|173.33|174.68|173.08|0
1634224230000|2021-10-14 15:10:30|174.43|172.83|174.18|172.58|174.43|172.83|174.18|172.58|0
1634224240000|2021-10-14 15:10:40|173.93|172.33|174.18|172.58|174.18|172.58|173.93|172.33|0
1634224250000|2021-10-14 15:10:50|173.93|172.33|173.93|172.33|173.93|172.33|173.93|172.33|0
1634224260000|2021-10-14 15:11:00|174.18|172.58|173.93|172.33|174.18|172.58|173.93|172.33|0
1634224270000|2021-10-14 15:11:10|174.43|172.83|174.43|172.83|174.43|172.83|174.18|172.58|0
1634224280000|2021-10-14 15:11:20|174.68|173.08|174.55|172.95|174.68|173.08|174.55|172.95|0
1634224290000|2021-10-14 15:11:30|174.68|173.08|174.93|173.33|174.93|173.33|174.68|173.08|0
1634224300000|2021-10-14 15:11:40|174.68|173.08|174.43|172.83|174.93|173.33|174.43|172.83|0
1634224310000|2021-10-14 15:11:50|174.18|172.58|174.18|172.58|174.18|172.58|174.18|172.58|0
1634224320000|2021-10-14 15:12:00|174.43|172.83|174.43|172.83|174.43|172.83|174.43|172.83|0
1634224340000|2021-10-14 15:12:20|174.68|173.08|174.43|172.83|174.68|173.08|174.43|172.83|0
1634224350000|2021-10-14 15:12:30|174.68|173.08|174.68|173.08|174.93|173.33|174.68|173.08|0
1634224370000|2021-10-14 15:12:50|174.18|172.58|174.43|172.83|174.43|172.83|174.18|172.58|0
1634224380000|2021-10-14 15:13:00|174.18|172.58|173.93|172.33|174.18|172.58|173.93|172.33|0
1634224390000|2021-10-14 15:13:10|173.68|172.08|173.43|171.83|173.68|172.08|173.43|171.83|0
1634224400000|2021-10-14 15:13:20|173.68|172.08|173.93|172.33|173.93|172.33|173.68|172.08|0
1634224410000|2021-10-14 15:13:30|174.18|172.58|174.68|173.08|174.68|173.08|174.18|172.58|0
1634224420000|2021-10-14 15:13:40|174.43|172.83|173.93|172.33|174.43|172.83|173.93|172.33|0
1634224430000|2021-10-14 15:13:50|174.18|172.58|174.18|172.58|174.43|172.83|174.18|172.58|0
1634224440000|2021-10-14 15:14:00|174.43|172.83|174.43|172.83|174.43|172.83|174.43|172.83|0
1634224450000|2021-10-14 15:14:10|174.18|172.58|174.18|172.58|174.18|172.58|173.93|172.33|0
1634224460000|2021-10-14 15:14:20|174.43|172.83|173.93|172.33|174.43|172.83|173.93|172.33|0
1634224470000|2021-10-14 15:14:30|174.18|172.58|173.43|171.83|174.18|172.58|173.18|171.58|0
1634224480000|2021-10-14 15:14:40|173.18|171.58|173.68|172.08|173.68|172.08|173.18|171.58|0
1634224490000|2021-10-14 15:14:50|173.43|171.83|173.43|171.83|173.68|172.08|173.43|171.83|0
1634224500000|2021-10-14 15:15:00|173.68|172.08|173.43|171.83|173.93|172.33|173.43|171.83|0
1634224510000|2021-10-14 15:15:10|173.68|172.08|173.68|172.08|173.68|172.08|173.43|171.83|0
1634224530000|2021-10-14 15:15:30|173.93|172.33|173.68|172.08|173.93|172.33|173.68|172.08|0
1634224540000|2021-10-14 15:15:40|173.93|172.33|173.93|172.33|173.93|172.33|173.93|172.33|0
1634224550000|2021-10-14 15:15:50|174.18|172.58|174.93|173.33|174.93|173.33|174.18|172.58|0
1634224560000|2021-10-14 15:16:00|175.18|173.58|174.93|173.33|175.18|173.58|174.93|173.33|0
1634224570000|2021-10-14 15:16:10|175.18|173.58|174.68|173.08|175.18|173.58|174.68|173.08|0
1634224580000|2021-10-14 15:16:20|174.18|172.58|174.43|172.83|174.43|172.83|174.18|172.58|0
1634224590000|2021-10-14 15:16:30|174.18|172.58|174.43|172.83|174.43|172.83|174.18|172.58|0
1634224600000|2021-10-14 15:16:40|174.68|173.08|174.18|172.58|174.68|173.08|174.18|172.58|0
1634224610000|2021-10-14 15:16:50|173.93|172.33|173.93|172.33|173.93|172.33|173.93|172.33|0
1634224620000|2021-10-14 15:17:00|174.18|172.58|174.18|172.58|174.43|172.83|174.18|172.58|0
1634224630000|2021-10-14 15:17:10|174.43|172.83|174.18|172.58|174.43|172.83|174.18|172.58|0
1634224640000|2021-10-14 15:17:20|173.93|172.33|173.93|172.33|173.93|172.33|173.93|172.33|0
1634224650000|2021-10-14 15:17:30|174.18|172.58|174.18|172.58|174.18|172.58|174.18|172.58|0
1634224660000|2021-10-14 15:17:40|174.43|172.83|174.93|173.33|174.93|173.33|174.43|172.83|0
1634224670000|2021-10-14 15:17:50|174.68|173.08|174.8|173.2|174.8|173.2|174.68|173.08|0
1634224680000|2021-10-14 15:18:00|174.93|173.33|174.93|173.33|174.93|173.33|174.93|173.33|0
1634224690000|2021-10-14 15:18:10|175.18|173.58|175.18|173.58|175.18|173.58|174.93|173.33|0
1634224700000|2021-10-14 15:18:20|175.3|173.7|175.18|173.58|175.3|173.7|175.18|173.58|0
1634224710000|2021-10-14 15:18:30|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634224720000|2021-10-14 15:18:40|175.18|173.58|175.93|174.33|175.93|174.33|175.18|173.58|0
1634224730000|2021-10-14 15:18:50|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634224740000|2021-10-14 15:19:00|176.18|174.58|176.43|174.83|176.68|175.08|176.18|174.58|0
1634224750000|2021-10-14 15:19:10|176.68|175.08|176.43|174.83|176.68|175.08|176.43|174.83|0
1634224760000|2021-10-14 15:19:20|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634224770000|2021-10-14 15:19:30|175.43|173.83|175.43|173.83|175.68|174.08|175.43|173.83|0
1634224780000|2021-10-14 15:19:40|175.18|173.58|175.18|173.58|175.18|173.58|174.93|173.33|0
1634224790000|2021-10-14 15:19:50|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634224800000|2021-10-14 15:20:00|175.18|173.58|174.93|173.33|175.43|173.83|174.93|173.33|0
1634224810000|2021-10-14 15:20:10|175.18|173.58|175.18|173.58|175.43|173.83|175.18|173.58|0
1634224830000|2021-10-14 15:20:30|175.43|173.83|175.68|174.08|175.93|174.33|175.43|173.83|0
1634224840000|2021-10-14 15:20:40|175.18|173.58|175.18|173.58|175.18|173.58|174.93|173.33|0
1634224850000|2021-10-14 15:20:50|174.93|173.33|174.68|173.08|174.93|173.33|174.68|173.08|0
1634224860000|2021-10-14 15:21:00|174.93|173.33|175.43|173.83|175.43|173.83|174.93|173.33|0
1634224870000|2021-10-14 15:21:10|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634224880000|2021-10-14 15:21:20|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634224890000|2021-10-14 15:21:30|176.43|174.83|176.18|174.58|176.43|174.83|176.18|174.58|0
1634224900000|2021-10-14 15:21:40|176.43|174.83|176.43|174.83|176.43|174.83|176.18|174.58|0
1634224910000|2021-10-14 15:21:50|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634224920000|2021-10-14 15:22:00|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634224930000|2021-10-14 15:22:10|176.43|174.83|176.18|174.58|176.43|174.83|176.18|174.58|0
1634224940000|2021-10-14 15:22:20|176.43|174.83|176.18|174.58|176.43|174.83|176.18|174.58|0
1634224950000|2021-10-14 15:22:30|176.43|174.83|176.68|175.08|176.68|175.08|176.43|174.83|0
1634224960000|2021-10-14 15:22:40|176.43|174.83|176.43|174.83|176.43|174.83|176.43|174.83|0
1634224970000|2021-10-14 15:22:50|176.68|175.08|176.93|175.33|176.93|175.33|176.68|175.08|0
1634224980000|2021-10-14 15:23:00|176.68|175.08|176.68|175.08|176.68|175.08|176.68|175.08|0
1634224990000|2021-10-14 15:23:10|176.43|174.83|176.18|174.58|176.43|174.83|175.93|174.33|0
1634225000000|2021-10-14 15:23:20|175.93|174.33|176.93|175.33|176.93|175.33|175.93|174.33|0
1634225010000|2021-10-14 15:23:30|176.68|175.08|176.68|175.08|176.68|175.08|176.68|175.08|0
1634225020000|2021-10-14 15:23:40|176.93|175.33|176.93|175.33|176.93|175.33|176.93|175.33|0
1634225030000|2021-10-14 15:23:50|177.18|175.58|177.18|175.58|177.18|175.58|177.18|175.58|0
1634225040000|2021-10-14 15:24:00|177.43|175.83|177.93|176.33|177.93|176.33|177.43|175.83|0
1634225050000|2021-10-14 15:24:10|177.68|176.08|176.43|174.83|177.68|176.08|176.43|174.83|0
1634225060000|2021-10-14 15:24:20|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634225070000|2021-10-14 15:24:30|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634225080000|2021-10-14 15:24:40|176.68|175.08|176.43|174.83|176.68|175.08|176.43|174.83|0
1634225090000|2021-10-14 15:24:50|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634225100000|2021-10-14 15:25:00|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634225110000|2021-10-14 15:25:10|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634225120000|2021-10-14 15:25:20|175.93|174.33|175.93|174.33|175.93|174.33|175.68|174.08|0
1634225130000|2021-10-14 15:25:30|175.68|174.08|176.68|175.08|176.68|175.08|175.68|174.08|0
1634225140000|2021-10-14 15:25:40|176.43|174.83|176.43|174.83|176.43|174.83|176.3|174.7|0
1634225150000|2021-10-14 15:25:50|176.68|175.08|176.18|174.58|176.68|175.08|176.18|174.58|0
1634225160000|2021-10-14 15:26:00|176.43|174.83|176.68|175.08|176.68|175.08|176.43|174.83|0
1634225170000|2021-10-14 15:26:10|176.43|174.83|176.18|174.58|176.43|174.83|176.18|174.58|0
1634225180000|2021-10-14 15:26:20|176.43|174.83|176.43|174.83|176.43|174.83|176.43|174.83|0
1634225190000|2021-10-14 15:26:30|176.68|175.08|176.93|175.33|176.93|175.33|176.68|175.08|0
1634225200000|2021-10-14 15:26:40|177.05|175.45|176.93|175.33|177.05|175.45|176.93|175.33|0
1634225210000|2021-10-14 15:26:50|177.18|175.58|177.18|175.58|177.18|175.58|176.93|175.33|0
1634225230000|2021-10-14 15:27:10|177.43|175.83|177.43|175.83|177.43|175.83|177.43|175.83|0
1634225240000|2021-10-14 15:27:20|177.18|175.58|176.93|175.33|177.18|175.58|176.93|175.33|0
1634225250000|2021-10-14 15:27:30|177.05|175.45|177.18|175.58|177.18|175.58|177.05|175.45|0
1634225260000|2021-10-14 15:27:40|176.93|175.33|177.18|175.58|177.18|175.58|176.93|175.33|0
1634225270000|2021-10-14 15:27:50|177.43|175.83|177.43|175.83|177.43|175.83|177.43|175.83|0
1634225280000|2021-10-14 15:28:00|177.18|175.58|176.93|175.33|177.18|175.58|176.68|175.08|0
1634225290000|2021-10-14 15:28:10|176.68|175.08|176.43|174.83|176.68|175.08|176.43|174.83|0
1634225310000|2021-10-14 15:28:30|176.18|174.58|176.18|174.58|176.43|174.83|176.18|174.58|0
1634225320000|2021-10-14 15:28:40|175.93|174.33|176.3|174.7|176.3|174.7|175.93|174.33|0
1634225330000|2021-10-14 15:28:50|176.43|174.83|176.43|174.83|176.43|174.83|176.18|174.58|0
1634225340000|2021-10-14 15:29:00|176.18|174.58|176.18|174.58|176.18|174.58|175.93|174.33|0
1634225350000|2021-10-14 15:29:10|176.43|174.83|176.18|174.58|176.68|175.08|176.18|174.58|0
1634225360000|2021-10-14 15:29:20|175.93|174.33|175.93|174.33|175.93|174.33|175.68|174.08|0
1634225370000|2021-10-14 15:29:30|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225380000|2021-10-14 15:29:40|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225390000|2021-10-14 15:29:50|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225400000|2021-10-14 15:30:00|176.43|174.83|176.93|175.33|176.93|175.33|176.43|174.83|0
1634225410000|2021-10-14 15:30:10|177.18|175.58|176.93|175.33|177.18|175.58|176.93|175.33|0
1634225420000|2021-10-14 15:30:20|176.68|175.08|176.68|175.08|176.68|175.08|176.68|175.08|0
1634225430000|2021-10-14 15:30:30|177.18|175.58|176.93|175.33|177.18|175.58|176.93|175.33|0
1634225440000|2021-10-14 15:30:40|176.68|175.08|176.43|174.83|176.68|175.08|176.43|174.83|0
1634225450000|2021-10-14 15:30:50|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225460000|2021-10-14 15:31:00|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634225470000|2021-10-14 15:31:10|175.43|173.83|175.3|173.7|175.43|173.83|175.18|173.58|0
1634225480000|2021-10-14 15:31:20|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634225490000|2021-10-14 15:31:30|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634225500000|2021-10-14 15:31:40|175.68|174.08|175.18|173.58|175.93|174.33|175.18|173.58|0
1634225510000|2021-10-14 15:31:50|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634225520000|2021-10-14 15:32:00|175.93|174.33|175.68|174.08|175.93|174.33|175.68|174.08|0
1634225530000|2021-10-14 15:32:10|175.43|173.83|175.93|174.33|175.93|174.33|175.43|173.83|0
1634225540000|2021-10-14 15:32:20|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634225550000|2021-10-14 15:32:30|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634225560000|2021-10-14 15:32:40|175.43|173.83|175.68|174.08|175.93|174.33|175.43|173.83|0
1634225570000|2021-10-14 15:32:50|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634225580000|2021-10-14 15:33:00|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634225590000|2021-10-14 15:33:10|176.18|174.58|176.43|174.83|176.68|175.08|176.18|174.58|0
1634225600000|2021-10-14 15:33:20|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634225610000|2021-10-14 15:33:30|176.18|174.58|176.18|174.58|176.18|174.58|176.18|174.58|0
1634225620000|2021-10-14 15:33:40|175.93|174.33|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225630000|2021-10-14 15:33:50|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225640000|2021-10-14 15:34:00|176.18|174.58|176.18|174.58|176.18|174.58|175.93|174.33|0
1634225650000|2021-10-14 15:34:10|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1634225660000|2021-10-14 15:34:20|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225670000|2021-10-14 15:34:30|175.43|173.83|175.55|173.95|175.55|173.95|175.43|173.83|0
1634225680000|2021-10-14 15:34:40|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634225690000|2021-10-14 15:34:50|176.18|174.58|176.43|174.83|176.43|174.83|176.18|174.58|0
1634225700000|2021-10-14 15:35:00|176.18|174.58|176.68|175.08|176.68|175.08|176.18|174.58|0
1634225710000|2021-10-14 15:35:10|175.68|174.08|175.18|173.58|175.68|174.08|175.18|173.58|0
1634225720000|2021-10-14 15:35:20|175.43|173.83|175.18|173.58|175.68|174.08|175.18|173.58|0
1634225730000|2021-10-14 15:35:30|174.93|173.33|175.18|173.58|175.18|173.58|174.93|173.33|0
1634225750000|2021-10-14 15:35:50|175.43|173.83|175.43|173.83|175.43|173.83|175.3|173.7|0
1634225760000|2021-10-14 15:36:00|175.68|174.08|175.93|174.33|176.18|174.58|175.68|174.08|0
1634225770000|2021-10-14 15:36:10|176.18|174.58|175.68|174.08|176.18|174.58|175.68|174.08|0
1634225780000|2021-10-14 15:36:20|175.18|173.58|175.18|173.58|175.18|173.58|175.18|173.58|0
1634225790000|2021-10-14 15:36:30|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634225800000|2021-10-14 15:36:40|175.43|173.83|175.68|174.08|175.68|174.08|175.43|173.83|0
1634225810000|2021-10-14 15:36:50|175.43|173.83|175.43|173.83|175.55|173.95|175.43|173.83|0
1634225820000|2021-10-14 15:37:00|175.68|174.08|175.43|173.83|175.68|174.08|175.43|173.83|0
1634225830000|2021-10-14 15:37:10|175.68|174.08|175.68|174.08|175.68|174.08|175.68|174.08|0
1634225840000|2021-10-14 15:37:20|175.43|173.83|175.43|173.83|175.43|173.83|175.43|173.83|0
1634225850000|2021-10-14 15:37:30|175.68|174.08|175.93|174.33|175.93|174.33|175.68|174.08|0
1634225860000|2021-10-14 15:37:40|176.18|174.58|175.93|174.33|176.18|174.58|175.93|174.33|0
1634225870000|2021-10-14 15:37:50|176.18|174.58|176.68|175.08|176.68|175.08|176.18|174.58|0
1634225880000|2021-10-14 15:38:00|176.93|175.33|176.93|175.33|177.18|175.58|176.93|175.33|0
1634225890000|2021-10-14 15:38:10|177.18|175.58|177.43|175.83|177.43|175.83|177.18|175.58|0
1634225900000|2021-10-14 15:38:20|177.18|175.58|177.18|175.58|177.18|175.58|177.18|175.58|0
1634225910000|2021-10-14 15:38:30|176.93|175.33|176.93|175.33|177.18|175.58|176.93|175.33|0
1634225920000|2021-10-14 15:38:40|177.18|175.58|177.18|175.58|177.18|175.58|177.18|175.58|0
1634225930000|2021-10-14 15:38:50|176.93|175.33|176.93|175.33|176.93|175.33|176.93|175.33|0
1634225940000|2021-10-14 15:39:00|177.43|175.83|177.43|175.83|177.68|176.08|177.43|175.83|0
1634225970000|2021-10-14 15:39:30|177.68|176.08|177.93|176.33|177.93|176.33|177.68|176.08|0
1634225990000|2021-10-14 15:39:50|178.18|176.58|178.18|176.58|178.18|176.58|178.18|176.58|0
1634226000000|2021-10-14 15:40:00|178.43|176.83|178.43|176.83|178.43|176.83|178.43|176.83|0
1634226010000|2021-10-14 15:40:10|178.68|177.08|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226020000|2021-10-14 15:40:20|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1634226030000|2021-10-14 15:40:30|179.18|177.58|179.43|177.83|179.43|177.83|179.18|177.58|0
1634226040000|2021-10-14 15:40:40|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1634226050000|2021-10-14 15:40:50|178.43|176.83|178.18|176.58|178.43|176.83|178.18|176.58|0
1634226060000|2021-10-14 15:41:00|178.43|176.83|178.18|176.58|178.43|176.83|177.93|176.33|0
1634226070000|2021-10-14 15:41:10|177.93|176.33|177.93|176.33|177.93|176.33|177.68|176.08|0
1634226080000|2021-10-14 15:41:20|177.68|176.08|177.68|176.08|177.68|176.08|177.68|176.08|0
1634226090000|2021-10-14 15:41:30|177.43|175.83|176.93|175.33|177.43|175.83|176.93|175.33|0
1634226100000|2021-10-14 15:41:40|177.18|175.58|177.18|175.58|177.18|175.58|177.18|175.58|0
1634226110000|2021-10-14 15:41:50|177.43|175.83|177.43|175.83|177.43|175.83|177.43|175.83|0
1634226120000|2021-10-14 15:42:00|177.68|176.08|176.93|175.33|177.68|176.08|176.93|175.33|0
1634226130000|2021-10-14 15:42:10|177.18|175.58|177.43|175.83|177.43|175.83|177.18|175.58|0
1634226140000|2021-10-14 15:42:20|177.68|176.08|177.68|176.08|177.68|176.08|177.68|176.08|0
1634226150000|2021-10-14 15:42:30|177.93|176.33|177.68|176.08|177.93|176.33|177.68|176.08|0
1634226160000|2021-10-14 15:42:40|177.93|176.33|177.68|176.08|177.93|176.33|177.68|176.08|0
1634226170000|2021-10-14 15:42:50|177.93|176.33|177.93|176.33|177.93|176.33|177.93|176.33|0
1634226180000|2021-10-14 15:43:00|178.18|176.58|178.18|176.58|178.18|176.58|178.18|176.58|0
1634226190000|2021-10-14 15:43:10|178.43|176.83|178.18|176.58|178.43|176.83|178.18|176.58|0
1634226200000|2021-10-14 15:43:20|177.93|176.33|177.93|176.33|177.93|176.33|177.93|176.33|0
1634226210000|2021-10-14 15:43:30|178.43|176.83|178.68|177.08|178.68|177.08|178.43|176.83|0
1634226220000|2021-10-14 15:43:40|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1634226230000|2021-10-14 15:43:50|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1634226240000|2021-10-14 15:44:00|178.93|177.33|178.68|177.08|178.93|177.33|178.68|177.08|0
1634226250000|2021-10-14 15:44:10|178.43|176.83|178.68|177.08|178.68|177.08|178.43|176.83|0
1634226260000|2021-10-14 15:44:20|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1634226270000|2021-10-14 15:44:30|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1634226280000|2021-10-14 15:44:40|178.93|177.33|178.68|177.08|178.93|177.33|178.68|177.08|0
1634226290000|2021-10-14 15:44:50|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1634226300000|2021-10-14 15:45:00|179.18|177.58|179.18|177.58|179.43|177.83|179.18|177.58|0
1634226310000|2021-10-14 15:45:10|178.93|177.33|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226320000|2021-10-14 15:45:20|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1634226330000|2021-10-14 15:45:30|179.43|177.83|179.43|177.83|179.43|177.83|179.43|177.83|0
1634226340000|2021-10-14 15:45:40|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634226350000|2021-10-14 15:45:50|180.18|178.58|179.93|178.33|180.18|178.58|179.93|178.33|0
1634226360000|2021-10-14 15:46:00|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634226370000|2021-10-14 15:46:10|180.43|178.83|180.18|178.58|180.68|179.08|180.18|178.58|0
1634226380000|2021-10-14 15:46:20|179.93|178.33|179.93|178.33|179.93|178.33|179.68|178.08|0
1634226390000|2021-10-14 15:46:30|180.18|178.58|179.93|178.33|180.18|178.58|179.93|178.33|0
1634226400000|2021-10-14 15:46:40|179.68|178.08|179.68|178.08|179.8|178.2|179.68|178.08|0
1634226420000|2021-10-14 15:47:00|179.93|178.33|179.68|178.08|179.93|178.33|179.68|178.08|0
1634226430000|2021-10-14 15:47:10|179.93|178.33|179.68|178.08|179.93|178.33|179.68|178.08|0
1634226440000|2021-10-14 15:47:20|179.93|178.33|179.68|178.08|179.93|178.33|179.68|178.08|0
1634226450000|2021-10-14 15:47:30|179.43|177.83|179.43|177.83|179.68|178.08|179.18|177.58|0
1634226460000|2021-10-14 15:47:40|179.68|178.08|179.93|178.33|179.93|178.33|179.43|177.83|0
1634226470000|2021-10-14 15:47:50|180.18|178.58|180.43|178.83|180.43|178.83|180.18|178.58|0
1634226480000|2021-10-14 15:48:00|180.68|179.08|180.18|178.58|180.68|179.08|180.18|178.58|0
1634226500000|2021-10-14 15:48:20|180.43|178.83|179.93|178.33|180.43|178.83|179.93|178.33|0
1634226510000|2021-10-14 15:48:30|179.68|178.08|179.43|177.83|179.68|178.08|179.18|177.58|0
1634226520000|2021-10-14 15:48:40|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634226540000|2021-10-14 15:49:00|179.93|178.33|179.68|178.08|179.93|178.33|179.68|178.08|0
1634226550000|2021-10-14 15:49:10|179.43|177.83|179.68|178.08|179.68|178.08|179.43|177.83|0
1634226560000|2021-10-14 15:49:20|179.43|177.83|179.93|178.33|179.93|178.33|179.43|177.83|0
1634226570000|2021-10-14 15:49:30|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634226580000|2021-10-14 15:49:40|179.93|178.33|179.93|178.33|179.93|178.33|179.93|178.33|0
1634226590000|2021-10-14 15:49:50|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634226600000|2021-10-14 15:50:00|180.43|178.83|180.43|178.83|180.43|178.83|180.43|178.83|0
1634226610000|2021-10-14 15:50:10|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634226620000|2021-10-14 15:50:20|180.43|178.83|180.43|178.83|180.43|178.83|180.18|178.58|0
1634226630000|2021-10-14 15:50:30|180.68|179.08|180.18|178.58|180.68|179.08|180.18|178.58|0
1634226650000|2021-10-14 15:50:50|179.93|178.33|180.18|178.58|180.18|178.58|179.93|178.33|0
1634226660000|2021-10-14 15:51:00|179.93|178.33|179.93|178.33|179.93|178.33|179.68|178.08|0
1634226670000|2021-10-14 15:51:10|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634226690000|2021-10-14 15:51:30|179.93|178.33|179.93|178.33|179.93|178.33|179.93|178.33|0
1634226700000|2021-10-14 15:51:40|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634226710000|2021-10-14 15:51:50|179.43|177.83|179.43|177.83|179.43|177.83|179.43|177.83|0
1634226720000|2021-10-14 15:52:00|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1634226730000|2021-10-14 15:52:10|179.18|177.58|179.43|177.83|179.43|177.83|179.18|177.58|0
1634226740000|2021-10-14 15:52:20|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1634226750000|2021-10-14 15:52:30|178.68|177.08|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226760000|2021-10-14 15:52:40|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1634226780000|2021-10-14 15:53:00|178.93|177.33|179.18|177.58|179.18|177.58|178.93|177.33|0
1634226790000|2021-10-14 15:53:10|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1634226800000|2021-10-14 15:53:20|179.18|177.58|179.18|177.58|179.18|177.58|178.93|177.33|0
1634226810000|2021-10-14 15:53:30|178.93|177.33|178.68|177.08|178.93|177.33|178.68|177.08|0
1634226820000|2021-10-14 15:53:40|178.93|177.33|178.93|177.33|178.93|177.33|178.93|177.33|0
1634226840000|2021-10-14 15:54:00|179.18|177.58|178.93|177.33|179.18|177.58|178.93|177.33|0
1634226860000|2021-10-14 15:54:20|178.68|177.08|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226870000|2021-10-14 15:54:30|178.43|176.83|178.43|176.83|178.43|176.83|178.43|176.83|0
1634226880000|2021-10-14 15:54:40|178.68|177.08|178.68|177.08|178.68|177.08|178.68|177.08|0
1634226900000|2021-10-14 15:55:00|178.93|177.33|178.68|177.08|178.93|177.33|178.68|177.08|0
1634226920000|2021-10-14 15:55:20|178.43|176.83|178.43|176.83|178.43|176.83|178.43|176.83|0
1634226940000|2021-10-14 15:55:40|178.68|177.08|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226950000|2021-10-14 15:55:50|178.68|177.08|178.93|177.33|178.93|177.33|178.68|177.08|0
1634226960000|2021-10-14 15:56:00|179.18|177.58|179.18|177.58|179.18|177.58|179.18|177.58|0
1634226970000|2021-10-14 15:56:10|178.93|177.33|179.18|177.58|179.18|177.58|178.93|177.33|0
1634226990000|2021-10-14 15:56:30|179.43|177.83|179.18|177.58|179.43|177.83|179.18|177.58|0
1634227000000|2021-10-14 15:56:40|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634227010000|2021-10-14 15:56:50|179.93|178.33|179.93|178.33|179.93|178.33|179.68|178.08|0
1634227020000|2021-10-14 15:57:00|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634227030000|2021-10-14 15:57:10|180.43|178.83|180.43|178.83|180.43|178.83|180.43|178.83|0
1634227040000|2021-10-14 15:57:20|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1634227050000|2021-10-14 15:57:30|180.43|178.83|179.93|178.33|180.43|178.83|179.93|178.33|0
1634227070000|2021-10-14 15:57:50|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1634227080000|2021-10-14 15:58:00|179.93|178.33|180.18|178.58|180.18|178.58|179.93|178.33|0
1634227110000|2021-10-14 15:58:30|180.43|178.83|181.18|179.58|181.18|179.58|180.43|178.83|0
1634227120000|2021-10-14 15:58:40|181.43|179.83|181.18|179.58|181.43|179.83|180.93|179.33|0
1634227130000|2021-10-14 15:58:50|181.43|179.83|180.93|179.33|181.43|179.83|180.93|179.33|0
1634227140000|2021-10-14 15:59:00|181.18|179.58|181.18|179.58|181.18|179.58|180.93|179.33|0
1634227150000|2021-10-14 15:59:10|180.93|179.33|181.43|179.83|181.43|179.83|180.93|179.33|0
1634227160000|2021-10-14 15:59:20|181.68|180.08|181.68|180.08|181.68|180.08|181.43|179.83|0
1634227170000|2021-10-14 15:59:30|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634227180000|2021-10-14 15:59:40|181.43|179.83|181.93|180.33|181.93|180.33|181.43|179.83|0
1634227190000|2021-10-14 15:59:50|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634227200000|2021-10-14 16:00:00|181.93|180.33|181.93|180.33|182.18|180.58|181.93|180.33|0
1634227210000|2021-10-14 16:00:10|181.68|180.08|182.18|180.58|182.18|180.58|181.68|180.08|0
1634227220000|2021-10-14 16:00:20|182.43|180.83|182.43|180.83|182.68|181.08|182.43|180.83|0
1634227240000|2021-10-14 16:00:40|182.68|181.08|182.68|181.08|182.68|181.08|182.43|180.83|0
1634227250000|2021-10-14 16:00:50|182.43|180.83|182.68|181.08|182.68|181.08|182.43|180.83|0
1634227260000|2021-10-14 16:01:00|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227270000|2021-10-14 16:01:10|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634227280000|2021-10-14 16:01:20|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634227290000|2021-10-14 16:01:30|182.68|181.08|182.93|181.33|183.18|181.58|182.68|181.08|0
1634227300000|2021-10-14 16:01:40|182.68|181.08|182.68|181.08|182.93|181.33|182.43|180.83|0
1634227310000|2021-10-14 16:01:50|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1634227320000|2021-10-14 16:02:00|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1634227330000|2021-10-14 16:02:10|182.43|180.83|182.93|181.33|182.93|181.33|182.3|180.7|0
1634227340000|2021-10-14 16:02:20|182.68|181.08|182.93|181.33|182.93|181.33|182.68|181.08|0
1634227350000|2021-10-14 16:02:30|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634227360000|2021-10-14 16:02:40|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227380000|2021-10-14 16:03:00|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634227390000|2021-10-14 16:03:10|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634227420000|2021-10-14 16:03:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227430000|2021-10-14 16:03:50|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634227440000|2021-10-14 16:04:00|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634227450000|2021-10-14 16:04:10|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227460000|2021-10-14 16:04:20|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634227480000|2021-10-14 16:04:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227490000|2021-10-14 16:04:50|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634227500000|2021-10-14 16:05:00|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634227510000|2021-10-14 16:05:10|183.43|181.83|183.43|181.83|183.68|182.08|183.43|181.83|0
1634227520000|2021-10-14 16:05:20|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634227530000|2021-10-14 16:05:30|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634227540000|2021-10-14 16:05:40|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634227550000|2021-10-14 16:05:50|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634227560000|2021-10-14 16:06:00|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634227570000|2021-10-14 16:06:10|183.68|182.08|183.68|182.08|183.68|182.08|183.43|181.83|0
1634227580000|2021-10-14 16:06:20|183.43|181.83|182.93|181.33|183.43|181.83|182.93|181.33|0
1634227590000|2021-10-14 16:06:30|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634227600000|2021-10-14 16:06:40|182.93|181.33|183.43|181.83|183.43|181.83|182.93|181.33|0
1634227620000|2021-10-14 16:07:00|183.18|181.58|183.18|181.58|183.18|181.58|182.93|181.33|0
1634227630000|2021-10-14 16:07:10|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227640000|2021-10-14 16:07:20|183.68|182.08|183.18|181.58|183.68|182.08|183.18|181.58|0
1634227650000|2021-10-14 16:07:30|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227660000|2021-10-14 16:07:40|182.68|181.08|182.68|181.08|182.93|181.33|182.68|181.08|0
1634227670000|2021-10-14 16:07:50|182.43|180.83|181.93|180.33|182.43|180.83|181.93|180.33|0
1634227680000|2021-10-14 16:08:00|182.18|180.58|182.68|181.08|182.68|181.08|182.18|180.58|0
1634227690000|2021-10-14 16:08:10|182.43|180.83|182.68|181.08|182.68|181.08|182.43|180.83|0
1634227700000|2021-10-14 16:08:20|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227710000|2021-10-14 16:08:30|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634227720000|2021-10-14 16:08:40|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634227730000|2021-10-14 16:08:50|183.18|181.58|183.18|181.58|183.18|181.58|182.93|181.33|0
1634227740000|2021-10-14 16:09:00|183.43|181.83|182.93|181.33|183.43|181.83|182.93|181.33|0
1634227760000|2021-10-14 16:09:20|182.68|181.08|183.18|181.58|183.18|181.58|182.68|181.08|0
1634227770000|2021-10-14 16:09:30|182.93|181.33|183.18|181.58|183.18|181.58|182.93|181.33|0
1634227780000|2021-10-14 16:09:40|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1634227790000|2021-10-14 16:09:50|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634227810000|2021-10-14 16:10:10|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227820000|2021-10-14 16:10:20|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634227830000|2021-10-14 16:10:30|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634227840000|2021-10-14 16:10:40|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634227850000|2021-10-14 16:10:50|183.68|182.08|183.68|182.08|183.93|182.33|183.68|182.08|0
1634227860000|2021-10-14 16:11:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634227880000|2021-10-14 16:11:20|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634227890000|2021-10-14 16:11:30|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634227900000|2021-10-14 16:11:40|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634227910000|2021-10-14 16:11:50|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227920000|2021-10-14 16:12:00|183.68|182.08|183.55|181.95|183.68|182.08|183.43|181.83|0
1634227930000|2021-10-14 16:12:10|183.43|181.83|183.55|181.95|183.68|182.08|183.43|181.83|0
1634227940000|2021-10-14 16:12:20|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634227950000|2021-10-14 16:12:30|182.93|181.33|183.18|181.58|183.18|181.58|182.93|181.33|0
1634227960000|2021-10-14 16:12:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634227970000|2021-10-14 16:12:50|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634227980000|2021-10-14 16:13:00|183.68|182.08|183.8|182.2|183.8|182.2|183.68|182.08|0
1634227990000|2021-10-14 16:13:10|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228000000|2021-10-14 16:13:20|183.43|181.83|183.68|182.08|183.68|182.08|183.43|181.83|0
1634228010000|2021-10-14 16:13:30|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634228020000|2021-10-14 16:13:40|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634228030000|2021-10-14 16:13:50|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634228040000|2021-10-14 16:14:00|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634228050000|2021-10-14 16:14:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228060000|2021-10-14 16:14:20|184.43|182.83|184.43|182.83|184.68|183.08|184.43|182.83|0
1634228070000|2021-10-14 16:14:30|184.55|182.95|184.68|183.08|184.68|183.08|184.43|182.83|0
1634228080000|2021-10-14 16:14:40|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228090000|2021-10-14 16:14:50|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228100000|2021-10-14 16:15:00|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1634228110000|2021-10-14 16:15:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228130000|2021-10-14 16:15:30|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1634228150000|2021-10-14 16:15:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228190000|2021-10-14 16:16:30|185.05|183.45|184.93|183.33|185.18|183.58|184.93|183.33|0
1634228200000|2021-10-14 16:16:40|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634228220000|2021-10-14 16:17:00|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634228230000|2021-10-14 16:17:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228240000|2021-10-14 16:17:20|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228250000|2021-10-14 16:17:30|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634228260000|2021-10-14 16:17:40|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228270000|2021-10-14 16:17:50|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1634228280000|2021-10-14 16:18:00|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228290000|2021-10-14 16:18:10|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634228300000|2021-10-14 16:18:20|184.43|182.83|184.05|182.45|184.43|182.83|183.93|182.33|0
1634228310000|2021-10-14 16:18:30|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634228320000|2021-10-14 16:18:40|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634228330000|2021-10-14 16:18:50|183.43|181.83|183.43|181.83|183.43|181.83|183.3|181.7|0
1634228350000|2021-10-14 16:19:10|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228380000|2021-10-14 16:19:40|183.93|182.33|183.43|181.83|183.93|182.33|183.43|181.83|0
1634228390000|2021-10-14 16:19:50|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634228400000|2021-10-14 16:20:00|183.68|182.08|183.68|182.08|183.68|182.08|183.43|181.83|0
1634228430000|2021-10-14 16:20:30|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634228440000|2021-10-14 16:20:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634228450000|2021-10-14 16:20:50|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634228480000|2021-10-14 16:21:20|183.18|181.58|183.18|181.58|183.43|181.83|183.18|181.58|0
1634228490000|2021-10-14 16:21:30|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634228500000|2021-10-14 16:21:40|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634228510000|2021-10-14 16:21:50|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1634228550000|2021-10-14 16:22:30|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634228560000|2021-10-14 16:22:40|183.18|181.58|182.68|181.08|183.18|181.58|182.68|181.08|0
1634228570000|2021-10-14 16:22:50|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1634228580000|2021-10-14 16:23:00|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634228590000|2021-10-14 16:23:10|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1634228600000|2021-10-14 16:23:20|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634228610000|2021-10-14 16:23:30|182.68|181.08|182.93|181.33|182.93|181.33|182.68|181.08|0
1634228620000|2021-10-14 16:23:40|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634228630000|2021-10-14 16:23:50|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634228660000|2021-10-14 16:24:20|182.68|181.08|183.43|181.83|183.43|181.83|182.68|181.08|0
1634228670000|2021-10-14 16:24:30|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228680000|2021-10-14 16:24:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634228690000|2021-10-14 16:24:50|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634228700000|2021-10-14 16:25:00|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228710000|2021-10-14 16:25:10|183.55|181.95|183.43|181.83|183.55|181.95|183.43|181.83|0
1634228720000|2021-10-14 16:25:20|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228730000|2021-10-14 16:25:30|183.93|182.33|184.05|182.45|184.18|182.58|183.93|182.33|0
1634228740000|2021-10-14 16:25:40|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634228750000|2021-10-14 16:25:50|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1634228760000|2021-10-14 16:26:00|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228770000|2021-10-14 16:26:10|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634228780000|2021-10-14 16:26:20|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634228790000|2021-10-14 16:26:30|185.05|183.45|184.93|183.33|185.05|183.45|184.93|183.33|0
1634228800000|2021-10-14 16:26:40|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634228820000|2021-10-14 16:27:00|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228830000|2021-10-14 16:27:10|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1634228840000|2021-10-14 16:27:20|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634228850000|2021-10-14 16:27:30|184.68|183.08|184.55|182.95|184.68|183.08|184.43|182.83|0
1634228860000|2021-10-14 16:27:40|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634228870000|2021-10-14 16:27:50|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634228880000|2021-10-14 16:28:00|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1634228890000|2021-10-14 16:28:10|184.18|182.58|183.68|182.08|184.18|182.58|183.68|182.08|0
1634228900000|2021-10-14 16:28:20|183.93|182.33|183.93|182.33|183.93|182.33|183.68|182.08|0
1634228910000|2021-10-14 16:28:30|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634228930000|2021-10-14 16:28:50|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228940000|2021-10-14 16:29:00|183.93|182.33|183.43|181.83|183.93|182.33|183.43|181.83|0
1634228950000|2021-10-14 16:29:10|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634228970000|2021-10-14 16:29:30|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634228980000|2021-10-14 16:29:40|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634229000000|2021-10-14 16:30:00|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634229010000|2021-10-14 16:30:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229020000|2021-10-14 16:30:20|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229030000|2021-10-14 16:30:30|184.05|182.45|184.18|182.58|184.18|182.58|184.05|182.45|0
1634229040000|2021-10-14 16:30:40|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634229050000|2021-10-14 16:30:50|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634229070000|2021-10-14 16:31:10|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634229080000|2021-10-14 16:31:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229090000|2021-10-14 16:31:30|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634229100000|2021-10-14 16:31:40|184.18|182.58|183.68|182.08|184.18|182.58|183.68|182.08|0
1634229110000|2021-10-14 16:31:50|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1634229120000|2021-10-14 16:32:00|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634229130000|2021-10-14 16:32:10|183.18|181.58|183.43|181.83|183.43|181.83|183.18|181.58|0
1634229140000|2021-10-14 16:32:20|183.18|181.58|183.18|181.58|183.18|181.58|182.93|181.33|0
1634229150000|2021-10-14 16:32:30|182.93|181.33|182.68|181.08|183.18|181.58|182.68|181.08|0
1634229160000|2021-10-14 16:32:40|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1634229170000|2021-10-14 16:32:50|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634229180000|2021-10-14 16:33:00|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1634229190000|2021-10-14 16:33:10|182.93|181.33|182.43|180.83|182.93|181.33|182.43|180.83|0
1634229200000|2021-10-14 16:33:20|182.68|181.08|182.43|180.83|182.68|181.08|182.43|180.83|0
1634229210000|2021-10-14 16:33:30|182.68|181.08|182.68|181.08|182.68|181.08|182.68|181.08|0
1634229220000|2021-10-14 16:33:40|182.43|180.83|182.68|181.08|182.68|181.08|182.43|180.83|0
1634229230000|2021-10-14 16:33:50|182.93|181.33|182.93|181.33|182.93|181.33|182.68|181.08|0
1634229240000|2021-10-14 16:34:00|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634229250000|2021-10-14 16:34:10|182.68|181.08|182.93|181.33|182.93|181.33|182.68|181.08|0
1634229260000|2021-10-14 16:34:20|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634229270000|2021-10-14 16:34:30|183.18|181.58|183.18|181.58|183.43|181.83|183.18|181.58|0
1634229290000|2021-10-14 16:34:50|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634229300000|2021-10-14 16:35:00|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634229310000|2021-10-14 16:35:10|183.68|182.08|183.68|182.08|183.93|182.33|183.68|182.08|0
1634229330000|2021-10-14 16:35:30|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634229340000|2021-10-14 16:35:40|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229370000|2021-10-14 16:36:10|183.68|182.08|183.68|182.08|183.68|182.08|183.55|181.95|0
1634229380000|2021-10-14 16:36:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229410000|2021-10-14 16:36:50|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229430000|2021-10-14 16:37:10|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634229450000|2021-10-14 16:37:30|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634229470000|2021-10-14 16:37:50|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1634229480000|2021-10-14 16:38:00|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634229490000|2021-10-14 16:38:10|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634229510000|2021-10-14 16:38:30|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634229530000|2021-10-14 16:38:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634229540000|2021-10-14 16:39:00|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634229550000|2021-10-14 16:39:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634229560000|2021-10-14 16:39:20|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634229580000|2021-10-14 16:39:40|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634229600000|2021-10-14 16:40:00|184.43|182.83|184.43|182.83|184.68|183.08|184.43|182.83|0
1634229610000|2021-10-14 16:40:10|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634229620000|2021-10-14 16:40:20|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634229630000|2021-10-14 16:40:30|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634229650000|2021-10-14 16:40:50|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229660000|2021-10-14 16:41:00|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634229670000|2021-10-14 16:41:10|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229700000|2021-10-14 16:41:40|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229710000|2021-10-14 16:41:50|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634229720000|2021-10-14 16:42:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229730000|2021-10-14 16:42:10|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229750000|2021-10-14 16:42:30|184.3|182.7|184.43|182.83|184.43|182.83|184.3|182.7|0
1634229760000|2021-10-14 16:42:40|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229770000|2021-10-14 16:42:50|183.68|182.08|183.55|181.95|183.68|182.08|183.43|181.83|0
1634229780000|2021-10-14 16:43:00|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634229790000|2021-10-14 16:43:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229800000|2021-10-14 16:43:20|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229810000|2021-10-14 16:43:30|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634229820000|2021-10-14 16:43:40|184.18|182.58|184.18|182.58|184.43|182.83|184.18|182.58|0
1634229830000|2021-10-14 16:43:50|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229840000|2021-10-14 16:44:00|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229850000|2021-10-14 16:44:10|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1634229890000|2021-10-14 16:44:50|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634229900000|2021-10-14 16:45:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229910000|2021-10-14 16:45:10|184.18|182.58|183.68|182.08|184.18|182.58|183.68|182.08|0
1634229920000|2021-10-14 16:45:20|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634229930000|2021-10-14 16:45:30|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634229940000|2021-10-14 16:45:40|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634229960000|2021-10-14 16:46:00|184.18|182.58|183.68|182.08|184.18|182.58|183.68|182.08|0
1634229970000|2021-10-14 16:46:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634229990000|2021-10-14 16:46:30|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230000000|2021-10-14 16:46:40|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230030000|2021-10-14 16:47:10|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634230040000|2021-10-14 16:47:20|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634230050000|2021-10-14 16:47:30|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634230080000|2021-10-14 16:48:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230090000|2021-10-14 16:48:10|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230100000|2021-10-14 16:48:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230110000|2021-10-14 16:48:30|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230120000|2021-10-14 16:48:40|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634230130000|2021-10-14 16:48:50|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1634230140000|2021-10-14 16:49:00|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634230150000|2021-10-14 16:49:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634230160000|2021-10-14 16:49:20|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1634230170000|2021-10-14 16:49:30|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634230180000|2021-10-14 16:49:40|185.18|183.58|184.68|183.08|185.18|183.58|184.68|183.08|0
1634230190000|2021-10-14 16:49:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634230200000|2021-10-14 16:50:00|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634230210000|2021-10-14 16:50:10|185.18|183.58|184.68|183.08|185.18|183.58|184.68|183.08|0
1634230220000|2021-10-14 16:50:20|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634230230000|2021-10-14 16:50:30|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634230240000|2021-10-14 16:50:40|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634230250000|2021-10-14 16:50:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634230260000|2021-10-14 16:51:00|185.18|183.58|184.43|182.83|185.18|183.58|184.43|182.83|0
1634230270000|2021-10-14 16:51:10|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230280000|2021-10-14 16:51:20|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634230290000|2021-10-14 16:51:30|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230310000|2021-10-14 16:51:50|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634230320000|2021-10-14 16:52:00|184.18|182.58|184.05|182.45|184.18|182.58|184.05|182.45|0
1634230330000|2021-10-14 16:52:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230340000|2021-10-14 16:52:20|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230370000|2021-10-14 16:52:50|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634230380000|2021-10-14 16:53:00|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634230390000|2021-10-14 16:53:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230420000|2021-10-14 16:53:40|184.18|182.58|184.18|182.58|184.43|182.83|184.18|182.58|0
1634230430000|2021-10-14 16:53:50|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230440000|2021-10-14 16:54:00|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230450000|2021-10-14 16:54:10|184.3|182.7|184.43|182.83|184.43|182.83|184.3|182.7|0
1634230460000|2021-10-14 16:54:20|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634230490000|2021-10-14 16:54:50|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634230500000|2021-10-14 16:55:00|184.43|182.83|183.93|182.33|184.43|182.83|183.93|182.33|0
1634230510000|2021-10-14 16:55:10|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634230520000|2021-10-14 16:55:20|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634230540000|2021-10-14 16:55:40|183.68|182.08|183.68|182.08|183.68|182.08|183.68|182.08|0
1634230580000|2021-10-14 16:56:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230590000|2021-10-14 16:56:30|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634230600000|2021-10-14 16:56:40|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230610000|2021-10-14 16:56:50|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230620000|2021-10-14 16:57:00|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230630000|2021-10-14 16:57:10|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634230640000|2021-10-14 16:57:20|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634230650000|2021-10-14 16:57:30|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230660000|2021-10-14 16:57:40|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1634230670000|2021-10-14 16:57:50|183.68|182.08|183.68|182.08|183.68|182.08|183.43|181.83|0
1634230680000|2021-10-14 16:58:00|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230690000|2021-10-14 16:58:10|183.68|182.08|183.68|182.08|183.68|182.08|183.43|181.83|0
1634230700000|2021-10-14 16:58:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634230710000|2021-10-14 16:58:30|184.18|182.58|184.18|182.58|184.18|182.58|183.93|182.33|0
1634230720000|2021-10-14 16:58:40|183.93|182.33|184.43|182.83|184.43|182.83|183.93|182.33|0
1634230730000|2021-10-14 16:58:50|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634230740000|2021-10-14 16:59:00|184.68|183.08|184.93|183.33|184.93|183.33|184.43|182.83|0
1634230750000|2021-10-14 16:59:10|185.05|183.45|185.05|183.45|185.05|183.45|185.05|183.45|0
1634230760000|2021-10-14 16:59:20|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1634230770000|2021-10-14 16:59:30|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634230780000|2021-10-14 16:59:40|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634230790000|2021-10-14 16:59:50|185.43|183.83|185.68|184.08|185.68|184.08|184.93|183.33|0
1634230820000|2021-10-14 17:00:20|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634230830000|2021-10-14 17:00:30|185.68|184.08|186.18|184.58|186.43|184.83|185.68|184.08|0
1634230840000|2021-10-14 17:00:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634230870000|2021-10-14 17:01:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634230880000|2021-10-14 17:01:20|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634230890000|2021-10-14 17:01:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634230900000|2021-10-14 17:01:40|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634230910000|2021-10-14 17:01:50|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1634230920000|2021-10-14 17:02:00|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634230930000|2021-10-14 17:02:10|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634230940000|2021-10-14 17:02:20|185.93|184.33|184.93|183.33|185.93|184.33|184.93|183.33|0
1634230950000|2021-10-14 17:02:30|185.43|183.83|185.18|183.58|185.68|184.08|185.18|183.58|0
1634230960000|2021-10-14 17:02:40|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1634230970000|2021-10-14 17:02:50|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1634230980000|2021-10-14 17:03:00|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634230990000|2021-10-14 17:03:10|184.43|182.83|183.93|182.33|184.43|182.83|183.93|182.33|0
1634231010000|2021-10-14 17:03:30|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634231020000|2021-10-14 17:03:40|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634231030000|2021-10-14 17:03:50|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634231040000|2021-10-14 17:04:00|183.18|181.58|182.68|181.08|183.18|181.58|182.68|181.08|0
1634231050000|2021-10-14 17:04:10|182.43|180.83|182.43|180.83|182.68|181.08|182.43|180.83|0
1634231060000|2021-10-14 17:04:20|182.18|180.58|181.68|180.08|182.18|180.58|181.68|180.08|0
1634231070000|2021-10-14 17:04:30|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634231080000|2021-10-14 17:04:40|181.43|179.83|181.68|180.08|181.93|180.33|181.43|179.83|0
1634231090000|2021-10-14 17:04:50|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634231100000|2021-10-14 17:05:00|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1634231110000|2021-10-14 17:05:10|180.68|179.08|180.93|179.33|180.93|179.33|180.68|179.08|0
1634231120000|2021-10-14 17:05:20|180.68|179.08|180.68|179.08|180.93|179.33|180.68|179.08|0
1634231140000|2021-10-14 17:05:40|180.43|178.83|180.68|179.08|180.68|179.08|180.43|178.83|0
1634231150000|2021-10-14 17:05:50|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1634231160000|2021-10-14 17:06:00|181.18|179.58|181.68|180.08|181.68|180.08|181.18|179.58|0
1634231170000|2021-10-14 17:06:10|181.43|179.83|181.93|180.33|181.93|180.33|181.43|179.83|0
1634231180000|2021-10-14 17:06:20|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1634231190000|2021-10-14 17:06:30|181.68|180.08|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231200000|2021-10-14 17:06:40|181.93|180.33|182.18|180.58|182.18|180.58|181.93|180.33|0
1634231210000|2021-10-14 17:06:50|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231220000|2021-10-14 17:07:00|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634231230000|2021-10-14 17:07:10|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231240000|2021-10-14 17:07:20|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634231250000|2021-10-14 17:07:30|182.43|180.83|182.43|180.83|182.43|180.83|182.18|180.58|0
1634231270000|2021-10-14 17:07:50|182.68|181.08|182.43|180.83|182.68|181.08|182.43|180.83|0
1634231280000|2021-10-14 17:08:00|181.93|180.33|181.68|180.08|182.18|180.58|181.68|180.08|0
1634231290000|2021-10-14 17:08:10|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231300000|2021-10-14 17:08:20|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634231310000|2021-10-14 17:08:30|180.93|179.33|181.43|179.83|181.43|179.83|180.93|179.33|0
1634231320000|2021-10-14 17:08:40|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1634231330000|2021-10-14 17:08:50|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634231340000|2021-10-14 17:09:00|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634231350000|2021-10-14 17:09:10|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1634231360000|2021-10-14 17:09:20|180.68|179.08|180.68|179.08|180.93|179.33|180.68|179.08|0
1634231380000|2021-10-14 17:09:40|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634231390000|2021-10-14 17:09:50|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1634231400000|2021-10-14 17:10:00|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1634231410000|2021-10-14 17:10:10|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231420000|2021-10-14 17:10:20|181.93|180.33|181.93|180.33|181.93|180.33|181.68|180.08|0
1634231430000|2021-10-14 17:10:30|181.68|180.08|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231450000|2021-10-14 17:10:50|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634231460000|2021-10-14 17:11:00|180.93|179.33|180.68|179.08|180.93|179.33|180.68|179.08|0
1634231470000|2021-10-14 17:11:10|180.43|178.83|180.43|178.83|180.43|178.83|180.43|178.83|0
1634231480000|2021-10-14 17:11:20|180.68|179.08|180.68|179.08|180.68|179.08|180.68|179.08|0
1634231500000|2021-10-14 17:11:40|180.8|179.2|180.93|179.33|180.93|179.33|180.68|179.08|0
1634231520000|2021-10-14 17:12:00|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1634231530000|2021-10-14 17:12:10|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634231550000|2021-10-14 17:12:30|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634231560000|2021-10-14 17:12:40|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231570000|2021-10-14 17:12:50|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231590000|2021-10-14 17:13:10|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231600000|2021-10-14 17:13:20|181.8|180.2|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231640000|2021-10-14 17:14:00|181.93|180.33|181.93|180.33|181.93|180.33|181.68|180.08|0
1634231670000|2021-10-14 17:14:30|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231680000|2021-10-14 17:14:40|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231690000|2021-10-14 17:14:50|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231700000|2021-10-14 17:15:00|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634231720000|2021-10-14 17:15:20|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634231750000|2021-10-14 17:15:50|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634231770000|2021-10-14 17:16:10|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634231780000|2021-10-14 17:16:20|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634231790000|2021-10-14 17:16:30|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231800000|2021-10-14 17:16:40|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231810000|2021-10-14 17:16:50|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634231830000|2021-10-14 17:17:10|181.93|180.33|182.18|180.58|182.18|180.58|181.93|180.33|0
1634231840000|2021-10-14 17:17:20|182.43|180.83|182.43|180.83|182.43|180.83|182.43|180.83|0
1634231860000|2021-10-14 17:17:40|182.68|181.08|182.18|180.58|182.68|181.08|182.18|180.58|0
1634231890000|2021-10-14 17:18:10|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634231920000|2021-10-14 17:18:40|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231930000|2021-10-14 17:18:50|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231940000|2021-10-14 17:19:00|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231950000|2021-10-14 17:19:10|182.18|180.58|181.93|180.33|182.18|180.58|181.93|180.33|0
1634231960000|2021-10-14 17:19:20|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231970000|2021-10-14 17:19:30|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634231980000|2021-10-14 17:19:40|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634231990000|2021-10-14 17:19:50|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634232010000|2021-10-14 17:20:10|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634232020000|2021-10-14 17:20:20|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634232040000|2021-10-14 17:20:40|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634232050000|2021-10-14 17:20:50|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634232070000|2021-10-14 17:21:10|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1634232080000|2021-10-14 17:21:20|181.18|179.58|181.43|179.83|181.68|180.08|181.18|179.58|0
1634232100000|2021-10-14 17:21:40|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634232110000|2021-10-14 17:21:50|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634232150000|2021-10-14 17:22:30|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232160000|2021-10-14 17:22:40|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634232170000|2021-10-14 17:22:50|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1634232190000|2021-10-14 17:23:10|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1634232200000|2021-10-14 17:23:20|180.68|179.08|180.93|179.33|181.18|179.58|180.68|179.08|0
1634232210000|2021-10-14 17:23:30|181.18|179.58|180.93|179.33|181.18|179.58|180.93|179.33|0
1634232220000|2021-10-14 17:23:40|180.68|179.08|180.93|179.33|180.93|179.33|180.68|179.08|0
1634232230000|2021-10-14 17:23:50|180.68|179.08|180.93|179.33|180.93|179.33|180.68|179.08|0
1634232240000|2021-10-14 17:24:00|181.18|179.58|180.93|179.33|181.18|179.58|180.93|179.33|0
1634232250000|2021-10-14 17:24:10|181.18|179.58|181.18|179.58|181.18|179.58|181.05|179.45|0
1634232260000|2021-10-14 17:24:20|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232270000|2021-10-14 17:24:30|180.93|179.33|181.43|179.83|181.43|179.83|180.93|179.33|0
1634232290000|2021-10-14 17:24:50|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634232300000|2021-10-14 17:25:00|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232310000|2021-10-14 17:25:10|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634232320000|2021-10-14 17:25:20|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634232330000|2021-10-14 17:25:30|181.68|180.08|181.68|180.08|181.68|180.08|181.43|179.83|0
1634232340000|2021-10-14 17:25:40|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232350000|2021-10-14 17:25:50|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634232360000|2021-10-14 17:26:00|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634232370000|2021-10-14 17:26:10|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1634232380000|2021-10-14 17:26:20|181.43|179.83|181.93|180.33|181.93|180.33|181.43|179.83|0
1634232400000|2021-10-14 17:26:40|181.43|179.83|180.93|179.33|181.43|179.83|180.93|179.33|0
1634232410000|2021-10-14 17:26:50|181.18|179.58|181.18|179.58|181.18|179.58|180.93|179.33|0
1634232420000|2021-10-14 17:27:00|180.93|179.33|181.18|179.58|181.18|179.58|180.93|179.33|0
1634232430000|2021-10-14 17:27:10|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232440000|2021-10-14 17:27:20|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634232450000|2021-10-14 17:27:30|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232470000|2021-10-14 17:27:50|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1634232480000|2021-10-14 17:28:00|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1634232490000|2021-10-14 17:28:10|181.93|180.33|181.93|180.33|181.93|180.33|181.68|180.08|0
1634232500000|2021-10-14 17:28:20|181.8|180.2|181.68|180.08|181.8|180.2|181.68|180.08|0
1634232510000|2021-10-14 17:28:30|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1634232520000|2021-10-14 17:28:40|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1634232530000|2021-10-14 17:28:50|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1634232540000|2021-10-14 17:29:00|180.93|179.33|180.93|179.33|180.93|179.33|180.68|179.08|0
1634232550000|2021-10-14 17:29:10|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1634232580000|2021-10-14 17:29:40|181.18|179.58|180.93|179.33|181.18|179.58|180.93|179.33|0
1634232590000|2021-10-14 17:29:50|181.18|179.58|181.68|180.08|181.68|180.08|181.18|179.58|0
1634232600000|2021-10-14 17:30:00|181.93|180.33|182.68|181.08|182.68|181.08|181.93|180.33|0
1634232610000|2021-10-14 17:30:10|182.93|181.33|183.18|181.58|183.18|181.58|182.93|181.33|0
1634232620000|2021-10-14 17:30:20|183.43|181.83|183.43|181.83|183.68|182.08|183.43|181.83|0
1634232630000|2021-10-14 17:30:30|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634232640000|2021-10-14 17:30:40|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634232650000|2021-10-14 17:30:50|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634232660000|2021-10-14 17:31:00|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634232670000|2021-10-14 17:31:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634232680000|2021-10-14 17:31:20|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634232690000|2021-10-14 17:31:30|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634232700000|2021-10-14 17:31:40|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1634232710000|2021-10-14 17:31:50|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634232730000|2021-10-14 17:32:10|184.18|182.58|183.68|182.08|184.18|182.58|183.68|182.08|0
1634232740000|2021-10-14 17:32:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634232760000|2021-10-14 17:32:40|183.68|182.08|184.18|182.58|184.18|182.58|183.68|182.08|0
1634232770000|2021-10-14 17:32:50|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634232780000|2021-10-14 17:33:00|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1634232790000|2021-10-14 17:33:10|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634232800000|2021-10-14 17:33:20|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634232810000|2021-10-14 17:33:30|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634232820000|2021-10-14 17:33:40|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1634232830000|2021-10-14 17:33:50|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1634232840000|2021-10-14 17:34:00|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634232850000|2021-10-14 17:34:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634232860000|2021-10-14 17:34:20|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634232870000|2021-10-14 17:34:30|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634232880000|2021-10-14 17:34:40|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634232890000|2021-10-14 17:34:50|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634232900000|2021-10-14 17:35:00|184.43|182.83|184.43|182.83|184.68|183.08|184.43|182.83|0
1634232910000|2021-10-14 17:35:10|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1634232920000|2021-10-14 17:35:20|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1634232930000|2021-10-14 17:35:30|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1634232940000|2021-10-14 17:35:40|184.93|183.33|184.93|183.33|185.18|183.58|184.93|183.33|0
1634232990000|2021-10-14 17:36:30|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634233040000|2021-10-14 17:37:20|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634233050000|2021-10-14 17:37:30|185.93|184.33|185.68|184.08|185.93|184.33|185.43|183.83|0
1634233060000|2021-10-14 17:37:40|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634233070000|2021-10-14 17:37:50|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634233090000|2021-10-14 17:38:10|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634233100000|2021-10-14 17:38:20|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634233110000|2021-10-14 17:38:30|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1634233120000|2021-10-14 17:38:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634233130000|2021-10-14 17:38:50|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634233140000|2021-10-14 17:39:00|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634233150000|2021-10-14 17:39:10|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634233160000|2021-10-14 17:39:20|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634233170000|2021-10-14 17:39:30|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634233180000|2021-10-14 17:39:40|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634233190000|2021-10-14 17:39:50|184.93|183.33|184.93|183.33|185.18|183.58|184.93|183.33|0
1634233200000|2021-10-14 17:40:00|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634233210000|2021-10-14 17:40:10|184.93|183.33|184.93|183.33|185.05|183.45|184.93|183.33|0
1634233220000|2021-10-14 17:40:20|185.18|183.58|185.18|183.58|185.43|183.83|185.18|183.58|0
1634233240000|2021-10-14 17:40:40|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634233250000|2021-10-14 17:40:50|185.68|184.08|185.68|184.08|185.68|184.08|185.43|183.83|0
1634233260000|2021-10-14 17:41:00|185.43|183.83|185.3|183.7|185.43|183.83|185.3|183.7|0
1634233270000|2021-10-14 17:41:10|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634233310000|2021-10-14 17:41:50|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634233320000|2021-10-14 17:42:00|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233340000|2021-10-14 17:42:20|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634233360000|2021-10-14 17:42:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634233380000|2021-10-14 17:43:00|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1634233390000|2021-10-14 17:43:10|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634233400000|2021-10-14 17:43:20|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634233410000|2021-10-14 17:43:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233420000|2021-10-14 17:43:40|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634233450000|2021-10-14 17:44:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233460000|2021-10-14 17:44:20|185.93|184.33|185.93|184.33|185.93|184.33|185.68|184.08|0
1634233470000|2021-10-14 17:44:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233490000|2021-10-14 17:44:50|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1634233500000|2021-10-14 17:45:00|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634233510000|2021-10-14 17:45:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233520000|2021-10-14 17:45:20|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634233540000|2021-10-14 17:45:40|186.18|184.58|186.18|184.58|186.43|184.83|186.18|184.58|0
1634233550000|2021-10-14 17:45:50|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634233580000|2021-10-14 17:46:20|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1634233630000|2021-10-14 17:47:10|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1634233640000|2021-10-14 17:47:20|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634233650000|2021-10-14 17:47:30|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634233660000|2021-10-14 17:47:40|186.68|185.08|186.68|185.08|186.68|185.08|186.43|184.83|0
1634233670000|2021-10-14 17:47:50|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634233680000|2021-10-14 17:48:00|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634233690000|2021-10-14 17:48:10|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634233700000|2021-10-14 17:48:20|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634233710000|2021-10-14 17:48:30|186.93|185.33|186.68|185.08|186.93|185.33|186.68|185.08|0
1634233720000|2021-10-14 17:48:40|186.93|185.33|186.93|185.33|186.93|185.33|186.68|185.08|0
1634233730000|2021-10-14 17:48:50|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634233750000|2021-10-14 17:49:10|187.43|185.83|187.43|185.83|187.68|186.08|187.43|185.83|0
1634233760000|2021-10-14 17:49:20|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634233770000|2021-10-14 17:49:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634233790000|2021-10-14 17:49:50|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634233800000|2021-10-14 17:50:00|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634233810000|2021-10-14 17:50:10|188.18|186.58|187.68|186.08|188.18|186.58|187.43|185.83|0
1634233820000|2021-10-14 17:50:20|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634233830000|2021-10-14 17:50:30|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634233840000|2021-10-14 17:50:40|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634233850000|2021-10-14 17:50:50|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634233860000|2021-10-14 17:51:00|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634233870000|2021-10-14 17:51:10|186.68|185.08|186.55|184.95|186.68|185.08|186.55|184.95|0
1634233880000|2021-10-14 17:51:20|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634233890000|2021-10-14 17:51:30|186.93|185.33|186.8|185.2|186.93|185.33|186.8|185.2|0
1634233900000|2021-10-14 17:51:40|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634233910000|2021-10-14 17:51:50|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634233920000|2021-10-14 17:52:00|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634233930000|2021-10-14 17:52:10|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634233940000|2021-10-14 17:52:20|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634233960000|2021-10-14 17:52:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634233970000|2021-10-14 17:52:50|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634233990000|2021-10-14 17:53:10|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1634234000000|2021-10-14 17:53:20|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1634234010000|2021-10-14 17:53:30|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634234020000|2021-10-14 17:53:40|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1634234030000|2021-10-14 17:53:50|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1634234040000|2021-10-14 17:54:00|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634234050000|2021-10-14 17:54:10|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634234060000|2021-10-14 17:54:20|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1634234090000|2021-10-14 17:54:50|187.43|185.83|187.43|185.83|187.43|185.83|187.18|185.58|0
1634234100000|2021-10-14 17:55:00|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1634234120000|2021-10-14 17:55:20|187.68|186.08|187.68|186.08|187.93|186.33|187.68|186.08|0
1634234130000|2021-10-14 17:55:30|187.93|186.33|187.8|186.2|187.93|186.33|187.8|186.2|0
1634234140000|2021-10-14 17:55:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234150000|2021-10-14 17:55:50|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634234160000|2021-10-14 17:56:00|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634234170000|2021-10-14 17:56:10|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634234180000|2021-10-14 17:56:20|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634234200000|2021-10-14 17:56:40|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634234210000|2021-10-14 17:56:50|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634234220000|2021-10-14 17:57:00|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634234230000|2021-10-14 17:57:10|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634234240000|2021-10-14 17:57:20|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634234250000|2021-10-14 17:57:30|188.18|186.58|187.93|186.33|188.43|186.83|187.93|186.33|0
1634234260000|2021-10-14 17:57:40|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1634234270000|2021-10-14 17:57:50|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634234280000|2021-10-14 17:58:00|188.05|186.45|187.93|186.33|188.05|186.45|187.93|186.33|0
1634234290000|2021-10-14 17:58:10|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634234300000|2021-10-14 17:58:20|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234310000|2021-10-14 17:58:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634234320000|2021-10-14 17:58:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234330000|2021-10-14 17:58:50|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634234340000|2021-10-14 17:59:00|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234360000|2021-10-14 17:59:20|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634234380000|2021-10-14 17:59:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234390000|2021-10-14 17:59:50|187.43|185.83|187.43|185.83|187.68|186.08|187.43|185.83|0
1634234400000|2021-10-14 18:00:00|187.3|185.7|187.18|185.58|187.3|185.7|187.18|185.58|0
1634234420000|2021-10-14 18:00:20|187.43|185.83|187.68|186.08|187.93|186.33|187.18|185.58|0
1634234430000|2021-10-14 18:00:30|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634234440000|2021-10-14 18:00:40|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1634234450000|2021-10-14 18:00:50|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634234460000|2021-10-14 18:01:00|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634234470000|2021-10-14 18:01:10|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634234490000|2021-10-14 18:01:30|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634234510000|2021-10-14 18:01:50|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1634234520000|2021-10-14 18:02:00|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634234530000|2021-10-14 18:02:10|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634234540000|2021-10-14 18:02:20|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634234550000|2021-10-14 18:02:30|186.93|185.33|186.68|185.08|186.93|185.33|186.68|185.08|0
1634234560000|2021-10-14 18:02:40|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634234580000|2021-10-14 18:03:00|185.93|184.33|185.93|184.33|186.18|184.58|185.93|184.33|0
1634234590000|2021-10-14 18:03:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634234600000|2021-10-14 18:03:20|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634234610000|2021-10-14 18:03:30|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1634234620000|2021-10-14 18:03:40|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634234630000|2021-10-14 18:03:50|185.93|184.33|185.93|184.33|186.18|184.58|185.93|184.33|0
1634234640000|2021-10-14 18:04:00|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634234650000|2021-10-14 18:04:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634234660000|2021-10-14 18:04:20|186.43|184.83|186.55|184.95|186.68|185.08|186.43|184.83|0
1634234670000|2021-10-14 18:04:30|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634234680000|2021-10-14 18:04:40|186.68|185.08|186.18|184.58|186.68|185.08|186.18|184.58|0
1634234690000|2021-10-14 18:04:50|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634234710000|2021-10-14 18:05:10|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634234720000|2021-10-14 18:05:20|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634234730000|2021-10-14 18:05:30|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634234740000|2021-10-14 18:05:40|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634234750000|2021-10-14 18:05:50|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634234760000|2021-10-14 18:06:00|186.18|184.58|186.18|184.58|186.43|184.83|186.18|184.58|0
1634234770000|2021-10-14 18:06:10|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634234780000|2021-10-14 18:06:20|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634234810000|2021-10-14 18:06:50|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634234830000|2021-10-14 18:07:10|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634234840000|2021-10-14 18:07:20|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634234850000|2021-10-14 18:07:30|185.93|184.33|185.93|184.33|185.93|184.33|185.68|184.08|0
1634234860000|2021-10-14 18:07:40|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634234880000|2021-10-14 18:08:00|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634234890000|2021-10-14 18:08:10|184.93|183.33|184.93|183.33|185.18|183.58|184.93|183.33|0
1634234900000|2021-10-14 18:08:20|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634234910000|2021-10-14 18:08:30|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634234920000|2021-10-14 18:08:40|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634234930000|2021-10-14 18:08:50|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634234940000|2021-10-14 18:09:00|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634234950000|2021-10-14 18:09:10|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634234970000|2021-10-14 18:09:30|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634234980000|2021-10-14 18:09:40|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634235000000|2021-10-14 18:10:00|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634235010000|2021-10-14 18:10:10|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634235030000|2021-10-14 18:10:30|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634235040000|2021-10-14 18:10:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634235050000|2021-10-14 18:10:50|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634235060000|2021-10-14 18:11:00|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634235070000|2021-10-14 18:11:10|186.68|185.08|187.18|185.58|187.18|185.58|186.68|185.08|0
1634235080000|2021-10-14 18:11:20|186.93|185.33|187.18|185.58|187.18|185.58|186.93|185.33|0
1634235090000|2021-10-14 18:11:30|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634235100000|2021-10-14 18:11:40|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634235110000|2021-10-14 18:11:50|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634235120000|2021-10-14 18:12:00|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634235130000|2021-10-14 18:12:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634235160000|2021-10-14 18:12:40|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634235170000|2021-10-14 18:12:50|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634235180000|2021-10-14 18:13:00|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1634235200000|2021-10-14 18:13:20|186.43|184.83|186.43|184.83|186.68|185.08|186.43|184.83|0
1634235210000|2021-10-14 18:13:30|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634235220000|2021-10-14 18:13:40|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634235230000|2021-10-14 18:13:50|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634235260000|2021-10-14 18:14:20|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634235270000|2021-10-14 18:14:30|187.05|185.45|186.93|185.33|187.05|185.45|186.93|185.33|0
1634235300000|2021-10-14 18:15:00|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1634235310000|2021-10-14 18:15:10|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634235320000|2021-10-14 18:15:20|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1634235330000|2021-10-14 18:15:30|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1634235350000|2021-10-14 18:15:50|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235390000|2021-10-14 18:16:30|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1634235410000|2021-10-14 18:16:50|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1634235420000|2021-10-14 18:17:00|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634235430000|2021-10-14 18:17:10|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634235440000|2021-10-14 18:17:20|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1634235450000|2021-10-14 18:17:30|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235460000|2021-10-14 18:17:40|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1634235480000|2021-10-14 18:18:00|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1634235490000|2021-10-14 18:18:10|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1634235500000|2021-10-14 18:18:20|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1634235510000|2021-10-14 18:18:30|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1634235520000|2021-10-14 18:18:40|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634235530000|2021-10-14 18:18:50|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235540000|2021-10-14 18:19:00|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634235550000|2021-10-14 18:19:10|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1634235570000|2021-10-14 18:19:30|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235580000|2021-10-14 18:19:40|187.93|186.33|187.93|186.33|187.93|186.33|187.68|186.08|0
1634235600000|2021-10-14 18:20:00|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235610000|2021-10-14 18:20:10|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1634235620000|2021-10-14 18:20:20|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1634235630000|2021-10-14 18:20:30|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1634235640000|2021-10-14 18:20:40|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634235650000|2021-10-14 18:20:50|188.05|186.45|187.93|186.33|188.18|186.58|187.93|186.33|0
1634235660000|2021-10-14 18:21:00|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634235670000|2021-10-14 18:21:10|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235700000|2021-10-14 18:21:40|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634235710000|2021-10-14 18:21:50|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235720000|2021-10-14 18:22:00|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634235730000|2021-10-14 18:22:10|187.18|185.58|187.68|186.08|187.68|186.08|187.18|185.58|0
1634235740000|2021-10-14 18:22:20|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1634235770000|2021-10-14 18:22:50|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634235780000|2021-10-14 18:23:00|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634235810000|2021-10-14 18:23:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634235820000|2021-10-14 18:23:40|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634235830000|2021-10-14 18:23:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634235840000|2021-10-14 18:24:00|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634235870000|2021-10-14 18:24:30|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634235880000|2021-10-14 18:24:40|188.93|187.33|188.68|187.08|189.18|187.58|188.68|187.08|0
1634235890000|2021-10-14 18:24:50|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634235900000|2021-10-14 18:25:00|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634235910000|2021-10-14 18:25:10|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634235920000|2021-10-14 18:25:20|188.43|186.83|188.3|186.7|188.43|186.83|188.18|186.58|0
1634235930000|2021-10-14 18:25:30|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634235940000|2021-10-14 18:25:40|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634235950000|2021-10-14 18:25:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634235960000|2021-10-14 18:26:00|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634235970000|2021-10-14 18:26:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634235980000|2021-10-14 18:26:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634235990000|2021-10-14 18:26:30|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236000000|2021-10-14 18:26:40|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236010000|2021-10-14 18:26:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236020000|2021-10-14 18:27:00|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634236040000|2021-10-14 18:27:20|188.68|187.08|188.68|187.08|188.93|187.33|188.68|187.08|0
1634236050000|2021-10-14 18:27:30|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236060000|2021-10-14 18:27:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236070000|2021-10-14 18:27:50|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236080000|2021-10-14 18:28:00|188.8|187.2|188.8|187.2|188.8|187.2|188.8|187.2|0
1634236090000|2021-10-14 18:28:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236100000|2021-10-14 18:28:20|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634236120000|2021-10-14 18:28:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236130000|2021-10-14 18:28:50|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1634236150000|2021-10-14 18:29:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236160000|2021-10-14 18:29:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236180000|2021-10-14 18:29:40|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634236190000|2021-10-14 18:29:50|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634236200000|2021-10-14 18:30:00|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634236210000|2021-10-14 18:30:10|189.68|188.08|188.93|187.33|189.68|188.08|188.93|187.33|0
1634236250000|2021-10-14 18:30:50|188.68|187.08|188.43|186.83|188.68|187.08|188.43|186.83|0
1634236260000|2021-10-14 18:31:00|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634236270000|2021-10-14 18:31:10|188.3|186.7|187.93|186.33|188.3|186.7|187.93|186.33|0
1634236280000|2021-10-14 18:31:20|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634236290000|2021-10-14 18:31:30|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634236300000|2021-10-14 18:31:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634236310000|2021-10-14 18:31:50|187.43|185.83|187.93|186.33|187.93|186.33|187.43|185.83|0
1634236320000|2021-10-14 18:32:00|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634236330000|2021-10-14 18:32:10|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236350000|2021-10-14 18:32:30|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236370000|2021-10-14 18:32:50|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236380000|2021-10-14 18:33:00|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236410000|2021-10-14 18:33:30|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634236430000|2021-10-14 18:33:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236440000|2021-10-14 18:34:00|188.18|186.58|188.43|186.83|188.43|186.83|188.18|186.58|0
1634236460000|2021-10-14 18:34:20|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634236480000|2021-10-14 18:34:40|188.43|186.83|188.43|186.83|188.68|187.08|188.43|186.83|0
1634236490000|2021-10-14 18:34:50|188.68|187.08|188.43|186.83|188.68|187.08|188.43|186.83|0
1634236530000|2021-10-14 18:35:30|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236570000|2021-10-14 18:36:10|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634236600000|2021-10-14 18:36:40|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236610000|2021-10-14 18:36:50|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236620000|2021-10-14 18:37:00|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236650000|2021-10-14 18:37:30|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236680000|2021-10-14 18:38:00|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1634236690000|2021-10-14 18:38:10|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634236700000|2021-10-14 18:38:20|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634236730000|2021-10-14 18:38:50|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1634236760000|2021-10-14 18:39:20|190.43|188.83|190.18|188.58|190.43|188.83|190.18|188.58|0
1634236780000|2021-10-14 18:39:40|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634236790000|2021-10-14 18:39:50|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1634236800000|2021-10-14 18:40:00|189.93|188.33|189.68|188.08|189.93|188.33|189.68|188.08|0
1634236810000|2021-10-14 18:40:10|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634236820000|2021-10-14 18:40:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236830000|2021-10-14 18:40:30|188.93|187.33|188.93|187.33|189.18|187.58|188.93|187.33|0
1634236870000|2021-10-14 18:41:10|188.68|187.08|188.18|186.58|188.68|187.08|188.18|186.58|0
1634236880000|2021-10-14 18:41:20|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236890000|2021-10-14 18:41:30|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236900000|2021-10-14 18:41:40|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236920000|2021-10-14 18:42:00|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634236930000|2021-10-14 18:42:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634236940000|2021-10-14 18:42:20|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236950000|2021-10-14 18:42:30|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236960000|2021-10-14 18:42:40|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634236970000|2021-10-14 18:42:50|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634236980000|2021-10-14 18:43:00|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634236990000|2021-10-14 18:43:10|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634237010000|2021-10-14 18:43:30|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634237030000|2021-10-14 18:43:50|187.43|185.83|187.43|185.83|187.43|185.83|187.43|185.83|0
1634237050000|2021-10-14 18:44:10|187.68|186.08|187.68|186.08|187.93|186.33|187.68|186.08|0
1634237060000|2021-10-14 18:44:20|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634237080000|2021-10-14 18:44:40|188.18|186.58|188.43|186.83|188.43|186.83|188.18|186.58|0
1634237090000|2021-10-14 18:44:50|188.68|187.08|188.18|186.58|188.68|187.08|188.18|186.58|0
1634237100000|2021-10-14 18:45:00|188.43|186.83|188.43|186.83|188.43|186.83|188.18|186.58|0
1634237110000|2021-10-14 18:45:10|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634237130000|2021-10-14 18:45:30|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634237140000|2021-10-14 18:45:40|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634237150000|2021-10-14 18:45:50|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1634237170000|2021-10-14 18:46:10|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634237180000|2021-10-14 18:46:20|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634237260000|2021-10-14 18:47:40|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1634237270000|2021-10-14 18:47:50|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634237280000|2021-10-14 18:48:00|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634237290000|2021-10-14 18:48:10|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1634237300000|2021-10-14 18:48:20|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634237310000|2021-10-14 18:48:30|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634237320000|2021-10-14 18:48:40|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1634237330000|2021-10-14 18:48:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634237340000|2021-10-14 18:49:00|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634237360000|2021-10-14 18:49:20|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634237400000|2021-10-14 18:50:00|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1634237410000|2021-10-14 18:50:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634237440000|2021-10-14 18:50:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237450000|2021-10-14 18:50:50|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634237460000|2021-10-14 18:51:00|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634237480000|2021-10-14 18:51:20|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634237490000|2021-10-14 18:51:30|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634237520000|2021-10-14 18:52:00|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634237540000|2021-10-14 18:52:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237550000|2021-10-14 18:52:30|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237560000|2021-10-14 18:52:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237590000|2021-10-14 18:53:10|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237600000|2021-10-14 18:53:20|189.68|188.08|189.93|188.33|189.93|188.33|189.68|188.08|0
1634237610000|2021-10-14 18:53:30|189.68|188.08|189.93|188.33|189.93|188.33|189.68|188.08|0
1634237620000|2021-10-14 18:53:40|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237630000|2021-10-14 18:53:50|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237650000|2021-10-14 18:54:10|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237660000|2021-10-14 18:54:20|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237680000|2021-10-14 18:54:40|189.68|188.08|189.43|187.83|189.68|188.08|189.43|187.83|0
1634237690000|2021-10-14 18:54:50|189.18|187.58|189.43|187.83|189.43|187.83|189.18|187.58|0
1634237700000|2021-10-14 18:55:00|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237710000|2021-10-14 18:55:10|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1634237720000|2021-10-14 18:55:20|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634237740000|2021-10-14 18:55:40|189.05|187.45|189.18|187.58|189.18|187.58|189.05|187.45|0
1634237770000|2021-10-14 18:56:10|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237790000|2021-10-14 18:56:30|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237820000|2021-10-14 18:57:00|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237840000|2021-10-14 18:57:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237850000|2021-10-14 18:57:30|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237860000|2021-10-14 18:57:40|189.18|187.58|189.43|187.83|189.43|187.83|189.18|187.58|0
1634237870000|2021-10-14 18:57:50|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634237880000|2021-10-14 18:58:00|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237890000|2021-10-14 18:58:10|189.18|187.58|189.43|187.83|189.43|187.83|189.18|187.58|0
1634237900000|2021-10-14 18:58:20|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237910000|2021-10-14 18:58:30|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634237920000|2021-10-14 18:58:40|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237930000|2021-10-14 18:58:50|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634237940000|2021-10-14 18:59:00|189.68|188.08|189.68|188.08|189.68|188.08|189.43|187.83|0
1634237950000|2021-10-14 18:59:10|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1634237960000|2021-10-14 18:59:20|189.18|187.58|189.43|187.83|189.43|187.83|189.18|187.58|0
1634237980000|2021-10-14 18:59:40|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634237990000|2021-10-14 18:59:50|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634238000000|2021-10-14 19:00:00|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1634238010000|2021-10-14 19:00:10|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1634238020000|2021-10-14 19:00:20|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634238030000|2021-10-14 19:00:30|189.18|187.58|188.68|187.08|189.18|187.58|188.68|187.08|0
1634238040000|2021-10-14 19:00:40|188.93|187.33|188.18|186.58|188.93|187.33|188.18|186.58|0
1634238050000|2021-10-14 19:00:50|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1634238060000|2021-10-14 19:01:00|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634238080000|2021-10-14 19:01:20|188.68|187.08|188.68|187.08|188.68|187.08|188.43|186.83|0
1634238090000|2021-10-14 19:01:30|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634238100000|2021-10-14 19:01:40|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634238110000|2021-10-14 19:01:50|188.43|186.83|188.43|186.83|188.43|186.83|188.18|186.58|0
1634238120000|2021-10-14 19:02:00|188.18|186.58|188.18|186.58|188.18|186.58|187.93|186.33|0
1634238130000|2021-10-14 19:02:10|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634238140000|2021-10-14 19:02:20|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634238150000|2021-10-14 19:02:30|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1634238160000|2021-10-14 19:02:40|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1634238180000|2021-10-14 19:03:00|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634238190000|2021-10-14 19:03:10|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634238210000|2021-10-14 19:03:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1634238220000|2021-10-14 19:03:40|188.18|186.58|188.18|186.58|188.18|186.58|188.05|186.45|0
1634238260000|2021-10-14 19:04:20|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634238270000|2021-10-14 19:04:30|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634238280000|2021-10-14 19:04:40|188.93|187.33|188.93|187.33|188.93|187.33|188.68|187.08|0
1634238300000|2021-10-14 19:05:00|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634238320000|2021-10-14 19:05:20|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1634238340000|2021-10-14 19:05:40|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1634238350000|2021-10-14 19:05:50|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1634238360000|2021-10-14 19:06:00|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634238370000|2021-10-14 19:06:10|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634238380000|2021-10-14 19:06:20|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634238400000|2021-10-14 19:06:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634238410000|2021-10-14 19:06:50|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634238430000|2021-10-14 19:07:10|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634238450000|2021-10-14 19:07:30|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1634238460000|2021-10-14 19:07:40|187.68|186.08|187.68|186.08|187.68|186.08|187.68|186.08|0
1634238480000|2021-10-14 19:08:00|187.43|185.83|187.43|185.83|187.43|185.83|187.18|185.58|0
1634238490000|2021-10-14 19:08:10|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1634238500000|2021-10-14 19:08:20|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634238510000|2021-10-14 19:08:30|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634238520000|2021-10-14 19:08:40|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634238530000|2021-10-14 19:08:50|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634238540000|2021-10-14 19:09:00|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1634238550000|2021-10-14 19:09:10|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634238560000|2021-10-14 19:09:20|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634238570000|2021-10-14 19:09:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634238580000|2021-10-14 19:09:40|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1634238590000|2021-10-14 19:09:50|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634238600000|2021-10-14 19:10:00|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634238610000|2021-10-14 19:10:10|185.18|183.58|184.68|183.08|185.18|183.58|184.68|183.08|0
1634238620000|2021-10-14 19:10:20|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1634238630000|2021-10-14 19:10:30|184.93|183.33|184.93|183.33|184.93|183.33|184.68|183.08|0
1634238640000|2021-10-14 19:10:40|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1634238650000|2021-10-14 19:10:50|184.93|183.33|185.43|183.83|185.43|183.83|184.93|183.33|0
1634238660000|2021-10-14 19:11:00|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634238670000|2021-10-14 19:11:10|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634238680000|2021-10-14 19:11:20|185.18|183.58|185.3|183.7|185.43|183.83|185.18|183.58|0
1634238690000|2021-10-14 19:11:30|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634238710000|2021-10-14 19:11:50|185.8|184.2|185.68|184.08|185.8|184.2|185.68|184.08|0
1634238720000|2021-10-14 19:12:00|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634238730000|2021-10-14 19:12:10|185.18|183.58|185.18|183.58|185.43|183.83|185.18|183.58|0
1634238740000|2021-10-14 19:12:20|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634238750000|2021-10-14 19:12:30|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634238760000|2021-10-14 19:12:40|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634238770000|2021-10-14 19:12:50|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634238780000|2021-10-14 19:13:00|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1634238800000|2021-10-14 19:13:20|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634238810000|2021-10-14 19:13:30|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634238820000|2021-10-14 19:13:40|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634238830000|2021-10-14 19:13:50|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634238840000|2021-10-14 19:14:00|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634238850000|2021-10-14 19:14:10|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634238860000|2021-10-14 19:14:20|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634238880000|2021-10-14 19:14:40|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634238900000|2021-10-14 19:15:00|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634238920000|2021-10-14 19:15:20|185.93|184.33|185.93|184.33|186.18|184.58|185.93|184.33|0
1634238930000|2021-10-14 19:15:30|185.68|184.08|186.18|184.58|186.18|184.58|185.68|184.08|0
1634238950000|2021-10-14 19:15:50|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634238980000|2021-10-14 19:16:20|186.3|184.7|185.93|184.33|186.3|184.7|185.93|184.33|0
1634239010000|2021-10-14 19:16:50|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239020000|2021-10-14 19:17:00|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239030000|2021-10-14 19:17:10|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634239060000|2021-10-14 19:17:40|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1634239070000|2021-10-14 19:17:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634239080000|2021-10-14 19:18:00|185.18|183.58|185.93|184.33|185.93|184.33|185.18|183.58|0
1634239090000|2021-10-14 19:18:10|185.68|184.08|185.68|184.08|185.68|184.08|185.55|183.95|0
1634239100000|2021-10-14 19:18:20|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634239110000|2021-10-14 19:18:30|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239120000|2021-10-14 19:18:40|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634239130000|2021-10-14 19:18:50|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634239150000|2021-10-14 19:19:10|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239160000|2021-10-14 19:19:20|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239170000|2021-10-14 19:19:30|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634239180000|2021-10-14 19:19:40|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1634239190000|2021-10-14 19:19:50|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634239200000|2021-10-14 19:20:00|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239210000|2021-10-14 19:20:10|186.43|184.83|186.18|184.58|186.43|184.83|185.93|184.33|0
1634239220000|2021-10-14 19:20:20|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634239240000|2021-10-14 19:20:40|186.55|184.95|186.93|185.33|186.93|185.33|186.55|184.95|0
1634239250000|2021-10-14 19:20:50|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634239270000|2021-10-14 19:21:10|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1634239280000|2021-10-14 19:21:20|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634239290000|2021-10-14 19:21:30|186.68|185.08|186.43|184.83|186.68|185.08|186.18|184.58|0
1634239300000|2021-10-14 19:21:40|186.18|184.58|186.18|184.58|186.43|184.83|186.18|184.58|0
1634239310000|2021-10-14 19:21:50|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239320000|2021-10-14 19:22:00|185.43|183.83|185.43|183.83|185.68|184.08|185.43|183.83|0
1634239330000|2021-10-14 19:22:10|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634239340000|2021-10-14 19:22:20|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634239350000|2021-10-14 19:22:30|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634239360000|2021-10-14 19:22:40|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634239380000|2021-10-14 19:23:00|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1634239390000|2021-10-14 19:23:10|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634239410000|2021-10-14 19:23:30|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634239420000|2021-10-14 19:23:40|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1634239430000|2021-10-14 19:23:50|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1634239440000|2021-10-14 19:24:00|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634239450000|2021-10-14 19:24:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634239460000|2021-10-14 19:24:20|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634239470000|2021-10-14 19:24:30|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634239490000|2021-10-14 19:24:50|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634239500000|2021-10-14 19:25:00|183.93|182.33|184.93|183.33|184.93|183.33|183.93|182.33|0
1634239510000|2021-10-14 19:25:10|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634239520000|2021-10-14 19:25:20|185.43|183.83|185.43|183.83|185.43|183.83|185.18|183.58|0
1634239530000|2021-10-14 19:25:30|185.68|184.08|185.43|183.83|185.93|184.33|185.43|183.83|0
1634239540000|2021-10-14 19:25:40|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634239550000|2021-10-14 19:25:50|185.93|184.33|185.18|183.58|185.93|184.33|185.18|183.58|0
1634239560000|2021-10-14 19:26:00|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634239570000|2021-10-14 19:26:10|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634239580000|2021-10-14 19:26:20|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239590000|2021-10-14 19:26:30|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239600000|2021-10-14 19:26:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239610000|2021-10-14 19:26:50|185.68|184.08|185.68|184.08|185.68|184.08|185.43|183.83|0
1634239620000|2021-10-14 19:27:00|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239630000|2021-10-14 19:27:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634239640000|2021-10-14 19:27:20|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239650000|2021-10-14 19:27:30|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634239660000|2021-10-14 19:27:40|186.93|185.33|186.43|184.83|187.18|185.58|186.43|184.83|0
1634239670000|2021-10-14 19:27:50|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634239680000|2021-10-14 19:28:00|186.43|184.83|186.43|184.83|186.68|185.08|186.43|184.83|0
1634239690000|2021-10-14 19:28:10|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1634239700000|2021-10-14 19:28:20|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1634239710000|2021-10-14 19:28:30|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1634239720000|2021-10-14 19:28:40|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1634239730000|2021-10-14 19:28:50|185.93|184.33|185.93|184.33|186.18|184.58|185.93|184.33|0
1634239740000|2021-10-14 19:29:00|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634239750000|2021-10-14 19:29:10|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634239760000|2021-10-14 19:29:20|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634239770000|2021-10-14 19:29:30|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634239780000|2021-10-14 19:29:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239790000|2021-10-14 19:29:50|185.68|184.08|185.93|184.33|185.93|184.33|185.43|183.83|0
1634239800000|2021-10-14 19:30:00|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1634239810000|2021-10-14 19:30:10|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634239830000|2021-10-14 19:30:30|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239840000|2021-10-14 19:30:40|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1634239850000|2021-10-14 19:30:50|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239860000|2021-10-14 19:31:00|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634239870000|2021-10-14 19:31:10|186.18|184.58|185.68|184.08|186.18|184.58|185.68|184.08|0
1634239880000|2021-10-14 19:31:20|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1634239890000|2021-10-14 19:31:30|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634239900000|2021-10-14 19:31:40|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634239910000|2021-10-14 19:31:50|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1634239920000|2021-10-14 19:32:00|185.93|184.33|186.43|184.83|186.43|184.83|185.93|184.33|0
1634239930000|2021-10-14 19:32:10|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634239940000|2021-10-14 19:32:20|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1634239950000|2021-10-14 19:32:30|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634239960000|2021-10-14 19:32:40|186.93|185.33|186.68|185.08|186.93|185.33|186.43|184.83|0
1634239980000|2021-10-14 19:33:00|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634239990000|2021-10-14 19:33:10|186.18|184.58|186.3|184.7|186.3|184.7|186.18|184.58|0
1634240000000|2021-10-14 19:33:20|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1634240020000|2021-10-14 19:33:40|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1634240030000|2021-10-14 19:33:50|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1634240040000|2021-10-14 19:34:00|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634240050000|2021-10-14 19:34:10|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1634240060000|2021-10-14 19:34:20|184.68|183.08|185.18|183.58|185.18|183.58|184.68|183.08|0
1634240070000|2021-10-14 19:34:30|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1634240080000|2021-10-14 19:34:40|185.18|183.58|185.43|183.83|185.43|183.83|185.18|183.58|0
1634240090000|2021-10-14 19:34:50|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1634240100000|2021-10-14 19:35:00|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1634240110000|2021-10-14 19:35:10|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1634240120000|2021-10-14 19:35:20|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634240130000|2021-10-14 19:35:30|185.18|183.58|185.18|183.58|185.68|184.08|185.18|183.58|0
1634240140000|2021-10-14 19:35:40|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1634240150000|2021-10-14 19:35:50|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1634240160000|2021-10-14 19:36:00|184.93|183.33|184.93|183.33|184.93|183.33|184.68|183.08|0
1634240170000|2021-10-14 19:36:10|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634240180000|2021-10-14 19:36:20|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1634240190000|2021-10-14 19:36:30|184.18|182.58|183.18|181.58|184.18|182.58|183.18|181.58|0
1634240200000|2021-10-14 19:36:40|183.3|181.7|182.93|181.33|183.43|181.83|182.93|181.33|0
1634240210000|2021-10-14 19:36:50|182.68|181.08|182.18|180.58|182.68|181.08|182.18|180.58|0
1634240220000|2021-10-14 19:37:00|182.43|180.83|182.43|180.83|182.43|180.83|182.43|180.83|0
1634240230000|2021-10-14 19:37:10|182.68|181.08|182.18|180.58|182.68|181.08|182.18|180.58|0
1634240240000|2021-10-14 19:37:20|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1634240250000|2021-10-14 19:37:30|182.05|180.45|181.93|180.33|182.05|180.45|181.93|180.33|0
1634240260000|2021-10-14 19:37:40|181.68|180.08|181.43|179.83|181.68|180.08|181.18|179.58|0
1634240270000|2021-10-14 19:37:50|181.68|180.08|182.18|180.58|182.18|180.58|181.68|180.08|0
1634240280000|2021-10-14 19:38:00|181.93|180.33|182.68|181.08|182.68|181.08|181.93|180.33|0
1634240290000|2021-10-14 19:38:10|182.93|181.33|182.93|181.33|182.93|181.33|182.43|180.83|0
1634240300000|2021-10-14 19:38:20|182.68|181.08|182.43|180.83|182.68|181.08|182.43|180.83|0
1634240310000|2021-10-14 19:38:30|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1634240320000|2021-10-14 19:38:40|182.68|181.08|183.68|182.08|183.68|182.08|182.68|181.08|0
1634240330000|2021-10-14 19:38:50|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634240340000|2021-10-14 19:39:00|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634240350000|2021-10-14 19:39:10|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1634240360000|2021-10-14 19:39:20|183.68|182.08|184.18|182.58|184.18|182.58|183.68|182.08|0
1634240370000|2021-10-14 19:39:30|183.93|182.33|183.93|182.33|184.18|182.58|183.68|182.08|0
1634240380000|2021-10-14 19:39:40|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634240390000|2021-10-14 19:39:50|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1634240400000|2021-10-14 19:40:00|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1634240410000|2021-10-14 19:40:10|183.18|181.58|182.93|181.33|183.18|181.58|182.93|181.33|0
1634240420000|2021-10-14 19:40:20|182.68|181.08|182.68|181.08|182.93|181.33|182.68|181.08|0
1634240430000|2021-10-14 19:40:30|182.55|180.95|182.18|180.58|182.68|181.08|182.18|180.58|0
1634240440000|2021-10-14 19:40:40|181.93|180.33|182.18|180.58|182.18|180.58|181.93|180.33|0
1634240450000|2021-10-14 19:40:50|181.93|180.33|181.93|180.33|182.18|180.58|181.93|180.33|0
1634240460000|2021-10-14 19:41:00|182.43|180.83|182.43|180.83|182.43|180.83|182.43|180.83|0
1634240470000|2021-10-14 19:41:10|182.68|181.08|182.18|180.58|182.68|181.08|182.18|180.58|0
1634240480000|2021-10-14 19:41:20|181.93|180.33|181.43|179.83|181.93|180.33|181.43|179.83|0
1634240490000|2021-10-14 19:41:30|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1634240500000|2021-10-14 19:41:40|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1634240510000|2021-10-14 19:41:50|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1634240520000|2021-10-14 19:42:00|181.68|180.08|182.68|181.08|182.68|181.08|181.68|180.08|0
1634240530000|2021-10-14 19:42:10|182.43|180.83|182.43|180.83|182.43|180.83|182.43|180.83|0
1634240540000|2021-10-14 19:42:20|182.18|180.58|182.18|180.58|182.18|180.58|181.93|180.33|0
1634240550000|2021-10-14 19:42:30|182.43|180.83|182.43|180.83|182.43|180.83|182.43|180.83|0
1634240560000|2021-10-14 19:42:40|182.18|180.58|181.68|180.08|182.18|180.58|181.68|180.08|0
1634240570000|2021-10-14 19:42:50|181.93|180.33|182.43|180.83|182.43|180.83|181.93|180.33|0
1634240580000|2021-10-14 19:43:00|182.68|181.08|182.68|181.08|182.68|181.08|182.43|180.83|0
1634240590000|2021-10-14 19:43:10|182.18|180.58|182.43|180.83|182.43|180.83|182.18|180.58|0
1634240600000|2021-10-14 19:43:20|182.18|180.58|182.68|181.08|182.68|181.08|182.18|180.58|0
1634240610000|2021-10-14 19:43:30|182.93|181.33|183.18|181.58|183.18|181.58|182.93|181.33|0
1634240620000|2021-10-14 19:43:40|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1634240640000|2021-10-14 19:44:00|183.68|182.08|184.18|182.58|184.18|182.58|183.68|182.08|0
1634240650000|2021-10-14 19:44:10|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634240660000|2021-10-14 19:44:20|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1634240670000|2021-10-14 19:44:30|184.18|182.58|183.93|182.33|184.18|182.58|183.93|182.33|0
1634240680000|2021-10-14 19:44:40|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634240690000|2021-10-14 19:44:50|184.68|183.08|184.93|183.33|185.18|183.58|184.68|183.08|0
1634240700000|2021-10-14 19:45:00|184.68|183.08|183.68|182.08|184.68|183.08|183.68|182.08|0
1634240710000|2021-10-14 19:45:10|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634240720000|2021-10-14 19:45:20|183.93|182.33|183.93|182.33|184.18|182.58|183.93|182.33|0
1634240740000|2021-10-14 19:45:40|183.68|182.08|183.3|181.7|183.68|182.08|183.3|181.7|0
1634240750000|2021-10-14 19:45:50|183.18|181.58|183.18|181.58|183.43|181.83|183.18|181.58|0
1634240760000|2021-10-14 19:46:00|183.43|181.83|183.43|181.83|183.68|182.08|183.43|181.83|0
1634240770000|2021-10-14 19:46:10|183.93|182.33|184.18|182.58|184.43|182.83|183.93|182.33|0
1634240780000|2021-10-14 19:46:20|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1634240790000|2021-10-14 19:46:30|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634240800000|2021-10-14 19:46:40|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1634240810000|2021-10-14 19:46:50|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1634240820000|2021-10-14 19:47:00|184.93|183.33|185.43|183.83|185.43|183.83|184.93|183.33|0
1634240830000|2021-10-14 19:47:10|185.68|184.08|185.18|183.58|185.68|184.08|184.93|183.33|0
1634240840000|2021-10-14 19:47:20|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1634240850000|2021-10-14 19:47:30|184.93|183.33|184.43|182.83|184.93|183.33|184.18|182.58|0
1634240860000|2021-10-14 19:47:40|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1634240870000|2021-10-14 19:47:50|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634240880000|2021-10-14 19:48:00|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1634240890000|2021-10-14 19:48:10|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1634240900000|2021-10-14 19:48:20|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1634240910000|2021-10-14 19:48:30|183.68|182.08|183.68|182.08|183.93|182.33|183.68|182.08|0
1634240920000|2021-10-14 19:48:40|183.43|181.83|183.68|182.08|183.68|182.08|183.43|181.83|0
1634240930000|2021-10-14 19:48:50|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634240940000|2021-10-14 19:49:00|184.18|182.58|184.18|182.58|184.18|182.58|183.93|182.33|0
1634240950000|2021-10-14 19:49:10|183.93|182.33|183.93|182.33|184.18|182.58|183.93|182.33|0
1634240960000|2021-10-14 19:49:20|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1634240970000|2021-10-14 19:49:30|184.18|182.58|184.43|182.83|184.68|183.08|184.18|182.58|0
1634240980000|2021-10-14 19:49:40|184.68|183.08|185.18|183.58|185.18|183.58|184.68|183.08|0
1634240990000|2021-10-14 19:49:50|185.43|183.83|184.93|183.33|185.43|183.83|184.93|183.33|0
1634241000000|2021-10-14 19:50:00|185.43|183.83|185.18|183.58|185.43|183.83|185.18|183.58|0
1634241010000|2021-10-14 19:50:10|184.93|183.33|184.93|183.33|184.93|183.33|184.18|182.58|0
1634241020000|2021-10-14 19:50:20|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1634241030000|2021-10-14 19:50:30|185.93|184.33|186.18|184.58|186.18|184.58|185.68|184.08|0
1634241040000|2021-10-14 19:50:40|185.68|184.08|185.68|184.08|185.93|184.33|185.43|183.83|0
1634241050000|2021-10-14 19:50:50|185.93|184.33|186.43|184.83|186.43|184.83|185.93|184.33|0
1634241060000|2021-10-14 19:51:00|186.18|184.58|186.18|184.58|186.18|184.58|185.93|184.33|0
1634241070000|2021-10-14 19:51:10|185.68|184.08|185.68|184.08|186.18|184.58|185.68|184.08|0
1634241080000|2021-10-14 19:51:20|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1634241090000|2021-10-14 19:51:30|185.68|184.08|186.43|184.83|186.43|184.83|185.68|184.08|0
1634241100000|2021-10-14 19:51:40|186.68|185.08|186.93|185.33|186.93|185.33|186.43|184.83|0
1634241110000|2021-10-14 19:51:50|186.68|185.08|187.18|185.58|187.18|185.58|186.68|185.08|0
1634241120000|2021-10-14 19:52:00|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1634241130000|2021-10-14 19:52:10|187.68|186.08|188.68|187.08|188.68|187.08|187.68|186.08|0
1634241140000|2021-10-14 19:52:20|189.18|187.58|189.43|187.83|189.93|188.33|189.18|187.58|0
1634241150000|2021-10-14 19:52:30|189.68|188.08|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241160000|2021-10-14 19:52:40|190.18|188.58|190.43|188.83|190.43|188.83|189.93|188.33|0
1634241170000|2021-10-14 19:52:50|190.68|189.08|191.18|189.58|191.18|189.58|190.68|189.08|0
1634241180000|2021-10-14 19:53:00|190.93|189.33|189.93|188.33|190.93|189.33|189.93|188.33|0
1634241190000|2021-10-14 19:53:10|189.68|188.08|190.43|188.83|190.43|188.83|189.68|188.08|0
1634241200000|2021-10-14 19:53:20|190.18|188.58|190.18|188.58|190.18|188.58|190.05|188.45|0
1634241210000|2021-10-14 19:53:30|190.43|188.83|189.93|188.33|190.43|188.83|189.93|188.33|0
1634241220000|2021-10-14 19:53:40|189.68|188.08|189.43|187.83|189.68|188.08|189.43|187.83|0
1634241230000|2021-10-14 19:53:50|189.18|187.58|189.68|188.08|189.68|188.08|189.18|187.58|0
1634241240000|2021-10-14 19:54:00|189.18|187.58|189.43|187.83|189.68|188.08|189.18|187.58|0
1634241250000|2021-10-14 19:54:10|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1634241260000|2021-10-14 19:54:20|189.18|187.58|189.18|187.58|189.18|187.58|188.93|187.33|0
1634241270000|2021-10-14 19:54:30|189.68|188.08|188.93|187.33|189.68|188.08|188.93|187.33|0
1634241280000|2021-10-14 19:54:40|189.18|187.58|188.93|187.33|189.43|187.83|188.93|187.33|0
1634241290000|2021-10-14 19:54:50|189.68|188.08|188.93|187.33|189.68|188.08|188.43|186.83|0
1634241300000|2021-10-14 19:55:00|188.68|187.08|187.93|186.33|188.68|187.08|187.93|186.33|0
1634241310000|2021-10-14 19:55:10|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1634241320000|2021-10-14 19:55:20|187.68|186.08|187.68|186.08|187.93|186.33|187.68|186.08|0
1634241330000|2021-10-14 19:55:30|187.43|185.83|186.93|185.33|187.43|185.83|186.93|185.33|0
1634241340000|2021-10-14 19:55:40|187.18|185.58|187.18|185.58|187.18|185.58|186.93|185.33|0
1634241350000|2021-10-14 19:55:50|186.93|185.33|186.93|185.33|186.93|185.33|186.68|185.08|0
1634241360000|2021-10-14 19:56:00|186.68|185.08|186.68|185.08|186.93|185.33|186.68|185.08|0
1634241370000|2021-10-14 19:56:10|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1634241380000|2021-10-14 19:56:20|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1634241390000|2021-10-14 19:56:30|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1634241400000|2021-10-14 19:56:40|186.18|184.58|186.18|184.58|186.18|184.58|185.93|184.33|0
1634241410000|2021-10-14 19:56:50|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1634241420000|2021-10-14 19:57:00|186.68|185.08|186.68|185.08|186.93|185.33|186.68|185.08|0
1634241430000|2021-10-14 19:57:10|187.43|185.83|186.93|185.33|187.43|185.83|186.93|185.33|0
1634241440000|2021-10-14 19:57:20|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1634241460000|2021-10-14 19:57:40|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1634241470000|2021-10-14 19:57:50|186.68|185.08|186.68|185.08|186.93|185.33|186.68|185.08|0
1634241480000|2021-10-14 19:58:00|186.43|184.83|185.93|184.33|186.68|185.08|185.93|184.33|0
1634241490000|2021-10-14 19:58:10|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1634241500000|2021-10-14 19:58:20|186.18|184.58|186.93|185.33|187.18|185.58|186.18|184.58|0
1634241510000|2021-10-14 19:58:30|186.68|185.08|187.43|185.83|187.43|185.83|186.68|185.08|0
1634241520000|2021-10-14 19:58:40|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1634241530000|2021-10-14 19:58:50|186.68|185.08|187.18|185.58|187.18|185.58|186.68|185.08|0
1634241540000|2021-10-14 19:59:00|187.43|185.83|187.93|186.33|188.18|186.58|187.43|185.83|0
1634241550000|2021-10-14 19:59:10|188.18|186.58|188.68|187.08|188.93|187.33|188.18|186.58|0
1634241560000|2021-10-14 19:59:20|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634241570000|2021-10-14 19:59:30|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1634241580000|2021-10-14 19:59:40|189.18|187.58|189.93|188.33|189.93|188.33|189.18|187.58|0
1634241590000|2021-10-14 19:59:50|190.43|188.83|188.93|187.33|190.43|188.83|188.93|187.33|0
1634241600000|2021-10-14 20:00:00|189.18|187.58|189.43|187.83|189.43|187.83|189.18|187.58|0
1634241610000|2021-10-14 20:00:10|189.18|187.58|188.43|186.83|189.18|187.58|188.43|186.83|0
1634241620000|2021-10-14 20:00:20|188.68|187.08|188.68|187.08|188.93|187.33|188.68|187.08|0
1634241630000|2021-10-14 20:00:30|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1634241640000|2021-10-14 20:00:40|188.43|186.83|188.43|186.83|188.93|187.33|188.43|186.83|0
1634241650000|2021-10-14 20:00:50|188.93|187.33|188.93|187.33|188.93|187.33|188.68|187.08|0
1634241660000|2021-10-14 20:01:00|188.68|187.08|188.68|187.08|188.93|187.33|188.68|187.08|0
1634241670000|2021-10-14 20:01:10|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634241680000|2021-10-14 20:01:20|188.93|187.33|188.93|187.33|188.93|187.33|188.68|187.08|0
1634241690000|2021-10-14 20:01:30|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1634241710000|2021-10-14 20:01:50|188.68|187.08|189.18|187.58|189.18|187.58|188.68|187.08|0
1634241720000|2021-10-14 20:02:00|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1634241730000|2021-10-14 20:02:10|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1634241740000|2021-10-14 20:02:20|189.68|188.08|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241750000|2021-10-14 20:02:30|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1634241760000|2021-10-14 20:02:40|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634241770000|2021-10-14 20:02:50|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634241780000|2021-10-14 20:03:00|189.68|188.08|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241790000|2021-10-14 20:03:10|189.93|188.33|189.68|188.08|189.93|188.33|189.68|188.08|0
1634241800000|2021-10-14 20:03:20|189.43|187.83|189.43|187.83|189.68|188.08|189.43|187.83|0
1634241810000|2021-10-14 20:03:30|189.18|187.58|189.18|187.58|189.43|187.83|189.18|187.58|0
1634241820000|2021-10-14 20:03:40|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1634241830000|2021-10-14 20:03:50|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1634241840000|2021-10-14 20:04:00|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1634241850000|2021-10-14 20:04:10|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1634241860000|2021-10-14 20:04:20|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1634241870000|2021-10-14 20:04:30|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634241880000|2021-10-14 20:04:40|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634241890000|2021-10-14 20:04:50|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1634241900000|2021-10-14 20:05:00|188.93|187.33|189.18|187.58|189.18|187.58|188.68|187.08|0
1634241910000|2021-10-14 20:05:10|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241930000|2021-10-14 20:05:30|189.93|188.33|189.68|188.08|189.93|188.33|189.68|188.08|0
1634241940000|2021-10-14 20:05:40|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241950000|2021-10-14 20:05:50|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241960000|2021-10-14 20:06:00|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1634241980000|2021-10-14 20:06:20|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634242000000|2021-10-14 20:06:40|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1634242010000|2021-10-14 20:06:50|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634242030000|2021-10-14 20:07:10|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634242050000|2021-10-14 20:07:30|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634242090000|2021-10-14 20:08:10|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634242100000|2021-10-14 20:08:20|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634242110000|2021-10-14 20:08:30|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1634242200000|2021-10-14 20:10:00|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1634242220000|2021-10-14 20:10:20|190.18|188.58|189.93|188.33|190.18|188.58|189.93|188.33|0
1634242260000|2021-10-14 20:11:00|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1634242290000|2021-10-14 20:11:30|190.68|189.08|190.93|189.33|190.93|189.33|190.68|189.08|0
1634242300000|2021-10-14 20:11:40|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1634242310000|2021-10-14 20:11:50|190.93|189.33|190.93|189.33|190.93|189.33|190.93|189.33|0
1634242340000|2021-10-14 20:12:20|190.68|189.08|190.43|188.83|190.68|189.08|190.43|188.83|0
1634242350000|2021-10-14 20:12:30|190.68|189.08|190.93|189.33|190.93|189.33|190.68|189.08|0
1634242380000|2021-10-14 20:13:00|190.68|189.08|190.93|189.33|190.93|189.33|190.68|189.08|0
1634242400000|2021-10-14 20:13:20|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1634242440000|2021-10-14 20:14:00|191.43|189.83|191.43|189.83|191.43|189.83|191.18|189.58|0
1634242460000|2021-10-14 20:14:20|191.18|189.58|190.93|189.33|191.18|189.58|190.93|189.33|0
1634242470000|2021-10-14 20:14:30|191.18|189.58|191.18|189.58|191.43|189.83|191.18|189.58|0
1634242480000|2021-10-14 20:14:40|190.93|189.33|190.93|189.33|190.93|189.33|190.93|189.33|0
1634242490000|2021-10-14 20:14:50|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1634242510000|2021-10-14 20:15:10|191.38|189.38|191.38|189.38|191.38|189.38|191.38|189.38|0
1634242520000|2021-10-14 20:15:20|191.63|189.63|191.38|189.38|191.63|189.63|191.38|189.38|0
1634242530000|2021-10-14 20:15:30|191.63|189.63|191.63|189.63|191.63|189.63|191.63|189.63|0
1634242540000|2021-10-14 20:15:40|191.88|189.88|191.88|189.88|191.88|189.88|191.88|189.88|0
1634242580000|2021-10-14 20:16:20|192.13|190.13|192.13|190.13|192.88|190.88|192.13|190.13|0
1634242600000|2021-10-14 20:16:40|192.38|190.38|192.38|190.38|192.38|190.38|192.38|190.38|0
1634242610000|2021-10-14 20:16:50|192.63|190.63|192.63|190.63|192.63|190.63|192.63|190.63|0
1634242620000|2021-10-14 20:17:00|192.88|190.88|192.63|190.63|192.88|190.88|192.63|190.63|0
1634242630000|2021-10-14 20:17:10|193.13|191.13|192.63|190.63|193.13|191.13|192.63|190.63|0
1634545150000|2021-10-18 08:19:10|292.23|290.63|292.23|290.63|292.23|290.63|292.23|290.63|0
1634545160000|2021-10-18 08:19:20|292.32|290.72|292.32|290.72|292.32|290.72|292.32|290.72|0
1634545180000|2021-10-18 08:19:40|292.15|290.55|292.06|290.46|292.15|290.55|291.97|290.37|0
1634545190000|2021-10-18 08:19:50|291.97|290.37|292.5|290.9|292.5|290.9|291.97|290.37|0
1634545200000|2021-10-18 08:20:00|292.32|290.72|292.32|290.72|292.32|290.72|292.32|290.72|0
1634545220000|2021-10-18 08:20:20|291.97|290.37|291.97|290.37|291.97|290.37|291.8|290.2|0
1634545230000|2021-10-18 08:20:30|292.06|290.46|292.5|290.9|292.5|290.9|292.06|290.46|0
1634545240000|2021-10-18 08:20:40|292.41|290.81|292.32|290.72|292.41|290.81|292.32|290.72|0
1634545250000|2021-10-18 08:20:50|292.15|290.55|292.15|290.55|292.15|290.55|292.15|290.55|0
1634545260000|2021-10-18 08:21:00|292.32|290.72|292.32|290.72|292.32|290.72|292.32|290.72|0
1634545270000|2021-10-18 08:21:10|292.23|290.63|292.15|290.55|292.23|290.63|292.15|290.55|0
1634545280000|2021-10-18 08:21:20|291.97|290.37|291.97|290.37|291.97|290.37|291.97|290.37|0
1634545290000|2021-10-18 08:21:30|291.8|290.2|292.06|290.46|292.15|290.55|291.8|290.2|0
1634545300000|2021-10-18 08:21:40|292.15|290.55|292.32|290.72|292.32|290.72|292.15|290.55|0
1634545310000|2021-10-18 08:21:50|292.5|290.9|292.15|290.55|292.5|290.9|292.15|290.55|0
1634545330000|2021-10-18 08:22:10|292.32|290.72|292.23|290.63|292.32|290.72|292.15|290.55|0
1634545340000|2021-10-18 08:22:20|292.15|290.55|292.15|290.55|292.15|290.55|292.15|290.55|0
1634545350000|2021-10-18 08:22:30|292.32|290.72|292.32|290.72|292.32|290.72|292.32|290.72|0
1634545360000|2021-10-18 08:22:40|292.5|290.9|292.5|290.9|292.5|290.9|292.5|290.9|0
1634545370000|2021-10-18 08:22:50|292.32|290.72|292.32|290.72|292.32|290.72|292.32|290.72|0
1634545380000|2021-10-18 08:23:00|292.5|290.9|292.67|291.07|292.67|291.07|292.5|290.9|0
1634545390000|2021-10-18 08:23:10|293.02|291.42|293.2|291.6|293.2|291.6|293.02|291.42|0
1634545400000|2021-10-18 08:23:20|293.37|291.77|293.2|291.6|293.37|291.77|293.2|291.6|0
1634545410000|2021-10-18 08:23:30|293.37|291.77|293.37|291.77|293.55|291.95|293.37|291.77|0
1634545420000|2021-10-18 08:23:40|293.55|291.95|293.55|291.95|293.55|291.95|293.55|291.95|0
1634545430000|2021-10-18 08:23:50|293.37|291.77|293.37|291.77|293.37|291.77|293.37|291.77|0
1634545440000|2021-10-18 08:24:00|293.2|291.6|293.02|291.42|293.2|291.6|293.02|291.42|0
1634545450000|2021-10-18 08:24:10|293.2|291.6|293.2|291.6|293.37|291.77|293.2|291.6|0
1634545470000|2021-10-18 08:24:30|292.85|291.25|292.58|290.98|292.85|291.25|292.58|290.98|0
1634545480000|2021-10-18 08:24:40|292.67|291.07|292.32|290.72|292.67|291.07|292.32|290.72|0
1634545490000|2021-10-18 08:24:50|292.15|290.55|292.05|290.45|292.15|290.55|292.05|290.45|0
1634545500000|2021-10-18 08:25:00|292.15|290.55|292.15|290.55|292.15|290.55|292.15|290.55|0
1634545510000|2021-10-18 08:25:10|291.97|290.37|292.15|290.55|292.15|290.55|291.97|290.37|0
1634545520000|2021-10-18 08:25:20|291.97|290.37|292.15|290.55|292.15|290.55|291.97|290.37|0
1634545530000|2021-10-18 08:25:30|291.88|290.28|291.8|290.2|291.97|290.37|291.8|290.2|0
1634545540000|2021-10-18 08:25:40|291.62|290.02|291.62|290.02|291.62|290.02|291.62|290.02|0
1634545550000|2021-10-18 08:25:50|291.79|290.19|291.62|290.02|291.79|290.19|291.62|290.02|0
1634545560000|2021-10-18 08:26:00|291.27|289.67|291.44|289.84|291.45|289.85|291.27|289.67|0
1634545570000|2021-10-18 08:26:10|291.27|289.67|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545580000|2021-10-18 08:26:20|291.62|290.02|291.79|290.19|291.79|290.19|291.62|290.02|0
1634545590000|2021-10-18 08:26:30|292.14|290.54|292.05|290.45|292.14|290.54|291.97|290.37|0
1634545600000|2021-10-18 08:26:40|291.97|290.37|292.23|290.63|292.23|290.63|291.97|290.37|0
1634545610000|2021-10-18 08:26:50|292.32|290.72|292.23|290.63|292.32|290.72|292.14|290.54|0
1634545620000|2021-10-18 08:27:00|292.32|290.72|292.32|290.72|292.32|290.72|292.23|290.63|0
1634545630000|2021-10-18 08:27:10|292.14|290.54|292.14|290.54|292.14|290.54|292.05|290.45|0
1634545640000|2021-10-18 08:27:20|291.97|290.37|291.79|290.19|291.97|290.37|291.79|290.19|0
1634545650000|2021-10-18 08:27:30|291.97|290.37|291.97|290.37|291.97|290.37|291.97|290.37|0
1634545660000|2021-10-18 08:27:40|291.79|290.19|291.79|290.19|291.79|290.19|291.79|290.19|0
1634545680000|2021-10-18 08:28:00|291.62|290.02|291.88|290.28|291.88|290.28|291.62|290.02|0
1634545690000|2021-10-18 08:28:10|291.97|290.37|291.97|290.37|291.97|290.37|291.79|290.19|0
1634545700000|2021-10-18 08:28:20|291.88|290.28|291.88|290.28|291.88|290.28|291.88|290.28|0
1634545710000|2021-10-18 08:28:30|291.97|290.37|291.79|290.19|291.97|290.37|291.79|290.19|0
1634545720000|2021-10-18 08:28:40|291.97|290.37|291.97|290.37|291.97|290.37|291.97|290.37|0
1634545740000|2021-10-18 08:29:00|291.79|290.19|291.79|290.19|291.79|290.19|291.79|290.19|0
1634545750000|2021-10-18 08:29:10|291.88|290.28|291.79|290.19|291.88|290.28|291.79|290.19|0
1634545760000|2021-10-18 08:29:20|291.97|290.37|291.79|290.19|291.97|290.37|291.79|290.19|0
1634545770000|2021-10-18 08:29:30|291.44|289.84|291.44|289.84|291.44|289.84|291.44|289.84|0
1634545780000|2021-10-18 08:29:40|291.27|289.67|291.09|289.49|291.27|289.67|291.09|289.49|0
1634545790000|2021-10-18 08:29:50|291.27|289.67|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545800000|2021-10-18 08:30:00|291.27|289.67|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545810000|2021-10-18 08:30:10|291.62|290.02|291.62|290.02|291.62|290.02|291.62|290.02|0
1634545820000|2021-10-18 08:30:20|291.53|289.93|291.35|289.75|291.53|289.93|291.27|289.67|0
1634545830000|2021-10-18 08:30:30|291.44|289.84|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545840000|2021-10-18 08:30:40|291.35|289.75|291.79|290.19|291.79|290.19|291.35|289.75|0
1634545850000|2021-10-18 08:30:50|291.62|290.02|291.44|289.84|291.62|290.02|291.44|289.84|0
1634545870000|2021-10-18 08:31:10|291.27|289.67|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545880000|2021-10-18 08:31:20|291.27|289.67|291.27|289.67|291.27|289.67|291.27|289.67|0
1634545890000|2021-10-18 08:31:30|291.44|289.84|291.79|290.19|291.79|290.19|291.44|289.84|0
1634545900000|2021-10-18 08:31:40|291.62|290.02|291.62|290.02|291.62|290.02|291.44|289.84|0
1634545910000|2021-10-18 08:31:50|291.79|290.19|291.44|289.84|291.79|290.19|291.44|289.84|0
1634545920000|2021-10-18 08:32:00|291.27|289.67|291.44|289.84|291.44|289.84|291.27|289.67|0
1634545930000|2021-10-18 08:32:10|291.62|290.02|291.62|290.02|291.62|290.02|291.62|290.02|0
1634545940000|2021-10-18 08:32:20|291.44|289.84|291.62|290.02|291.62|290.02|291.44|289.84|0
1634545950000|2021-10-18 08:32:30|291.44|289.84|291.27|289.67|291.44|289.84|291.27|289.67|0
1634545960000|2021-10-18 08:32:40|291.44|289.84|291.27|289.67|291.44|289.84|291.09|289.49|0
1634545970000|2021-10-18 08:32:50|291.09|289.49|291.09|289.49|291.09|289.49|291.09|289.49|0
1634545980000|2021-10-18 08:33:00|291.18|289.58|290.92|289.32|291.18|289.58|290.92|289.32|0
1634545990000|2021-10-18 08:33:10|290.74|289.14|290.65|289.05|290.74|289.14|290.65|289.05|0
1634546000000|2021-10-18 08:33:20|290.57|288.97|290.74|289.14|290.74|289.14|290.57|288.97|0
1634546010000|2021-10-18 08:33:30|290.83|289.23|290.92|289.32|290.92|289.32|290.83|289.23|0
1634546020000|2021-10-18 08:33:40|290.74|289.14|290.57|288.97|290.74|289.14|290.57|288.97|0
1634546030000|2021-10-18 08:33:50|290.74|289.14|290.74|289.14|290.74|289.14|290.65|289.05|0
1634546040000|2021-10-18 08:34:00|290.92|289.32|290.92|289.32|290.92|289.32|290.92|289.32|0
1634546050000|2021-10-18 08:34:10|291.09|289.49|290.92|289.32|291.09|289.49|290.92|289.32|0
1634546060000|2021-10-18 08:34:20|291|289.4|290.74|289.14|291|289.4|290.74|289.14|0
1634546070000|2021-10-18 08:34:30|290.57|288.97|290.39|288.79|290.57|288.97|290.39|288.79|0
1634546080000|2021-10-18 08:34:40|290.57|288.97|290.82|289.22|290.82|289.22|290.57|288.97|0
1634546090000|2021-10-18 08:34:50|290.92|289.32|290.92|289.32|290.92|289.32|290.82|289.22|0
1634546100000|2021-10-18 08:35:00|291.09|289.49|291.44|289.84|291.44|289.84|291.09|289.49|0
1634546110000|2021-10-18 08:35:10|291.61|290.01|291.44|289.84|291.61|290.01|291.44|289.84|0
1634546120000|2021-10-18 08:35:20|291.35|289.75|291.09|289.49|291.35|289.75|291.09|289.49|0
1634546130000|2021-10-18 08:35:30|290.82|289.22|290.74|289.14|290.82|289.22|290.74|289.14|0
1634546160000|2021-10-18 08:36:00|290.65|289.05|290.57|288.97|290.65|289.05|290.57|288.97|0
1634546170000|2021-10-18 08:36:10|290.74|289.14|290.74|289.14|290.74|289.14|290.74|289.14|0
1634546180000|2021-10-18 08:36:20|290.39|288.79|290.3|288.7|290.39|288.79|290.3|288.7|0
1634546190000|2021-10-18 08:36:30|290.22|288.62|290.22|288.62|290.22|288.62|290.22|288.62|0
1634546200000|2021-10-18 08:36:40|290.39|288.79|290.22|288.62|290.39|288.79|290.22|288.62|0
1634546210000|2021-10-18 08:36:50|290.3|288.7|290.13|288.53|290.3|288.7|290.13|288.53|0
1634546220000|2021-10-18 08:37:00|290.04|288.44|290.22|288.62|290.22|288.62|289.87|288.27|0
1634546230000|2021-10-18 08:37:10|290.39|288.79|290.39|288.79|290.39|288.79|290.22|288.62|0
1634546240000|2021-10-18 08:37:20|290.47|288.87|290.12|288.52|290.47|288.87|290.12|288.52|0
1634546250000|2021-10-18 08:37:30|289.87|288.27|289.95|288.35|289.95|288.35|289.87|288.27|0
1634546260000|2021-10-18 08:37:40|290.04|288.44|290.04|288.44|290.04|288.44|290.04|288.44|0
1634546270000|2021-10-18 08:37:50|289.95|288.35|289.87|288.27|289.95|288.35|289.87|288.27|0
1634546280000|2021-10-18 08:38:00|289.95|288.35|290.22|288.62|290.22|288.62|289.95|288.35|0
1634546290000|2021-10-18 08:38:10|290.56|288.96|290.39|288.79|290.56|288.96|290.39|288.79|0
1634546300000|2021-10-18 08:38:20|290.22|288.62|290.22|288.62|290.22|288.62|290.22|288.62|0
1634546310000|2021-10-18 08:38:30|289.95|288.35|289.87|288.27|289.95|288.35|289.69|288.09|0
1634546320000|2021-10-18 08:38:40|290.04|288.44|290.04|288.44|290.04|288.44|289.95|288.35|0
1634546330000|2021-10-18 08:38:50|289.95|288.35|290.04|288.44|290.04|288.44|289.95|288.35|0
1634546340000|2021-10-18 08:39:00|289.87|288.27|290.21|288.61|290.21|288.61|289.69|288.09|0
1634546350000|2021-10-18 08:39:10|290.04|288.44|290.21|288.61|290.21|288.61|290.04|288.44|0
1634546370000|2021-10-18 08:39:30|290.39|288.79|290.12|288.52|290.39|288.79|290.04|288.44|0
1634546380000|2021-10-18 08:39:40|290.04|288.44|290.21|288.61|290.21|288.61|290.04|288.44|0
1634546390000|2021-10-18 08:39:50|290.12|288.52|290.04|288.44|290.12|288.52|290.04|288.44|0
1634546400000|2021-10-18 08:40:00|289.87|288.27|290.04|288.44|290.04|288.44|289.87|288.27|0
1634546410000|2021-10-18 08:40:10|289.87|288.27|289.95|288.35|289.95|288.35|289.87|288.27|0
1634546420000|2021-10-18 08:40:20|289.87|288.27|289.77|288.17|289.87|288.27|289.77|288.17|0
1634546430000|2021-10-18 08:40:30|289.69|288.09|289.17|287.57|289.87|288.27|289.17|287.57|0
1634546440000|2021-10-18 08:40:40|289.34|287.74|289.17|287.57|289.34|287.74|289.17|287.57|0
1634546450000|2021-10-18 08:40:50|288.99|287.39|289.17|287.57|289.17|287.57|288.99|287.39|0
1634546460000|2021-10-18 08:41:00|289.25|287.65|289.34|287.74|289.34|287.74|289.25|287.65|0
1634546470000|2021-10-18 08:41:10|289.52|287.92|289.52|287.92|289.52|287.92|289.34|287.74|0
1634546480000|2021-10-18 08:41:20|289.25|287.65|289.52|287.92|289.52|287.92|289.25|287.65|0
1634546490000|2021-10-18 08:41:30|289.69|288.09|289.69|288.09|289.69|288.09|289.52|287.92|0
1634546500000|2021-10-18 08:41:40|289.86|288.26|289.95|288.35|290.04|288.44|289.86|288.26|0
1634546510000|2021-10-18 08:41:50|289.86|288.26|289.86|288.26|289.86|288.26|289.77|288.17|0
1634546530000|2021-10-18 08:42:10|289.77|288.17|289.77|288.17|289.77|288.17|289.77|288.17|0
1634546540000|2021-10-18 08:42:20|289.86|288.26|290.04|288.44|290.04|288.44|289.86|288.26|0
1634546550000|2021-10-18 08:42:30|290.39|288.79|290.21|288.61|290.39|288.79|290.21|288.61|0
1634546560000|2021-10-18 08:42:40|290.39|288.79|290.47|288.87|290.56|288.96|290.39|288.79|0
1634546570000|2021-10-18 08:42:50|290.56|288.96|290.56|288.96|290.56|288.96|290.56|288.96|0
1634546580000|2021-10-18 08:43:00|290.74|289.14|290.21|288.61|290.74|289.14|290.04|288.44|0
1634546600000|2021-10-18 08:43:20|290.04|288.44|290.21|288.61|290.21|288.61|290.04|288.44|0
1634546610000|2021-10-18 08:43:30|290.39|288.79|290.39|288.79|290.39|288.79|290.39|288.79|0
1634546620000|2021-10-18 08:43:40|290.04|288.44|290.04|288.44|290.04|288.44|290.04|288.44|0
1634546630000|2021-10-18 08:43:50|290.21|288.61|290.21|288.61|290.21|288.61|290.21|288.61|0
1634546640000|2021-10-18 08:44:00|290.3|288.7|289.86|288.26|290.3|288.7|289.86|288.26|0
1634546650000|2021-10-18 08:44:10|290.04|288.44|290.21|288.61|290.21|288.61|290.04|288.44|0
1634546680000|2021-10-18 08:44:40|290.39|288.79|290.3|288.7|290.39|288.79|290.3|288.7|0
1634546690000|2021-10-18 08:44:50|290.39|288.79|290.39|288.79|290.39|288.79|290.39|288.79|0
1634546700000|2021-10-18 08:45:00|290.56|288.96|290.21|288.61|290.56|288.96|290.21|288.61|0
1634546710000|2021-10-18 08:45:10|290.12|288.52|290.21|288.61|290.21|288.61|290.12|288.52|0
1634546720000|2021-10-18 08:45:20|290.04|288.44|290.39|288.79|290.39|288.79|290.04|288.44|0
1634546730000|2021-10-18 08:45:30|290.3|288.7|290.21|288.61|290.39|288.79|290.21|288.61|0
1634546740000|2021-10-18 08:45:40|290.39|288.79|290.39|288.79|290.39|288.79|290.39|288.79|0
1634546750000|2021-10-18 08:45:50|290.21|288.61|290.56|288.96|290.56|288.96|290.21|288.61|0
1634546760000|2021-10-18 08:46:00|290.73|289.13|290.73|289.13|290.73|289.13|290.56|288.96|0
1634546770000|2021-10-18 08:46:10|290.64|289.04|290.56|288.96|290.64|289.04|290.56|288.96|0
1634546790000|2021-10-18 08:46:30|290.73|289.13|290.56|288.96|290.73|289.13|290.56|288.96|0
1634546800000|2021-10-18 08:46:40|290.73|289.13|290.56|288.96|290.73|289.13|290.56|288.96|0
1634546820000|2021-10-18 08:47:00|290.73|289.13|290.73|289.13|290.73|289.13|290.73|289.13|0
1634546830000|2021-10-18 08:47:10|290.91|289.31|291.08|289.48|291.26|289.66|290.91|289.31|0
1634546840000|2021-10-18 08:47:20|290.99|289.39|291.08|289.48|291.08|289.48|290.99|289.39|0
1634546850000|2021-10-18 08:47:30|290.56|288.96|290.91|289.31|290.91|289.31|290.56|288.96|0
1634546860000|2021-10-18 08:47:40|291.08|289.48|291.08|289.48|291.08|289.48|291.08|289.48|0
1634546880000|2021-10-18 08:48:00|291.26|289.66|290.38|288.78|291.26|289.66|290.38|288.78|0
1634546890000|2021-10-18 08:48:10|290.56|288.96|290.38|288.78|290.56|288.96|290.38|288.78|0
1634546900000|2021-10-18 08:48:20|290.21|288.61|290.21|288.61|290.21|288.61|290.21|288.61|0
1634546910000|2021-10-18 08:48:30|290.38|288.78|290.21|288.61|290.38|288.78|290.21|288.61|0
1634546920000|2021-10-18 08:48:40|290.03|288.43|290.03|288.43|290.21|288.61|290.03|288.43|0
1634546930000|2021-10-18 08:48:50|290.21|288.61|290.21|288.61|290.21|288.61|290.21|288.61|0
1634546940000|2021-10-18 08:49:00|290.38|288.78|290.56|288.96|290.56|288.96|290.38|288.78|0
1634546950000|2021-10-18 08:49:10|290.47|288.87|290.38|288.78|290.47|288.87|290.38|288.78|0
1634546960000|2021-10-18 08:49:20|290.29|288.69|290.38|288.78|290.38|288.78|290.29|288.69|0
1634546980000|2021-10-18 08:49:40|290.29|288.69|290.21|288.61|290.29|288.69|290.21|288.61|0
1634546990000|2021-10-18 08:49:50|290.03|288.43|290.21|288.61|290.21|288.61|290.03|288.43|0
1634547000000|2021-10-18 08:50:00|290.03|288.43|290.12|288.52|290.21|288.61|290.03|288.43|0
1634547010000|2021-10-18 08:50:10|290.21|288.61|290.21|288.61|290.21|288.61|290.21|288.61|0
1634547020000|2021-10-18 08:50:20|290.03|288.43|290.03|288.43|290.03|288.43|290.03|288.43|0
1634547030000|2021-10-18 08:50:30|289.94|288.34|289.86|288.26|289.94|288.34|289.69|288.09|0
1634547040000|2021-10-18 08:50:40|289.68|288.08|289.86|288.26|289.86|288.26|289.68|288.08|0
1634547050000|2021-10-18 08:50:50|289.51|287.91|289.77|288.17|289.77|288.17|289.51|287.91|0
1634547060000|2021-10-18 08:51:00|289.68|288.08|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547070000|2021-10-18 08:51:10|289.51|287.91|289.51|287.91|289.51|287.91|289.34|287.74|0
1634547080000|2021-10-18 08:51:20|289.34|287.74|289.51|287.91|289.51|287.91|289.34|287.74|0
1634547090000|2021-10-18 08:51:30|289.42|287.82|289.51|287.91|289.51|287.91|289.42|287.82|0
1634547100000|2021-10-18 08:51:40|289.34|287.74|289.42|287.82|289.51|287.91|289.34|287.74|0
1634547110000|2021-10-18 08:51:50|289.51|287.91|289.51|287.91|289.51|287.91|289.51|287.91|0
1634547120000|2021-10-18 08:52:00|289.59|287.99|289.59|287.99|289.59|287.99|289.59|287.99|0
1634547130000|2021-10-18 08:52:10|289.68|288.08|289.86|288.26|289.86|288.26|289.68|288.08|0
1634547140000|2021-10-18 08:52:20|289.68|288.08|289.77|288.17|289.77|288.17|289.68|288.08|0
1634547150000|2021-10-18 08:52:30|289.86|288.26|289.59|287.99|289.86|288.26|289.59|287.99|0
1634547160000|2021-10-18 08:52:40|289.68|288.08|289.68|288.08|289.68|288.08|289.59|287.99|0
1634547170000|2021-10-18 08:52:50|289.86|288.26|289.51|287.91|289.86|288.26|289.51|287.91|0
1634547180000|2021-10-18 08:53:00|289.59|287.99|289.68|288.08|289.68|288.08|289.59|287.99|0
1634547190000|2021-10-18 08:53:10|289.51|287.91|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547200000|2021-10-18 08:53:20|289.86|288.26|289.68|288.08|289.86|288.26|289.68|288.08|0
1634547210000|2021-10-18 08:53:30|289.51|287.91|289.51|287.91|289.51|287.91|289.51|287.91|0
1634547220000|2021-10-18 08:53:40|289.68|288.08|289.68|288.08|289.86|288.26|289.68|288.08|0
1634547230000|2021-10-18 08:53:50|289.51|287.91|289.51|287.91|289.51|287.91|289.51|287.91|0
1634547240000|2021-10-18 08:54:00|289.59|287.99|289.68|288.08|289.68|288.08|289.59|287.99|0
1634547250000|2021-10-18 08:54:10|289.86|288.26|289.68|288.08|289.86|288.26|289.68|288.08|0
1634547270000|2021-10-18 08:54:30|289.86|288.26|289.59|287.99|289.86|288.26|289.59|287.99|0
1634547280000|2021-10-18 08:54:40|289.51|287.91|289.51|287.91|289.68|288.08|289.51|287.91|0
1634547290000|2021-10-18 08:54:50|289.59|287.99|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547300000|2021-10-18 08:55:00|289.51|287.91|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547310000|2021-10-18 08:55:10|289.59|287.99|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547320000|2021-10-18 08:55:20|289.86|288.26|289.86|288.26|289.86|288.26|289.86|288.26|0
1634547330000|2021-10-18 08:55:30|289.68|288.08|289.86|288.26|289.86|288.26|289.68|288.08|0
1634547340000|2021-10-18 08:55:40|289.68|288.08|289.51|287.91|289.68|288.08|289.51|287.91|0
1634547350000|2021-10-18 08:55:50|289.59|287.99|289.68|288.08|289.68|288.08|289.59|287.99|0
1634547360000|2021-10-18 08:56:00|289.77|288.17|289.86|288.26|289.86|288.26|289.77|288.17|0
1634547370000|2021-10-18 08:56:10|289.68|288.08|289.86|288.26|289.86|288.26|289.68|288.08|0
1634547380000|2021-10-18 08:56:20|289.77|288.17|289.86|288.26|289.86|288.26|289.77|288.17|0
1634547400000|2021-10-18 08:56:40|289.68|288.08|289.86|288.26|289.86|288.26|289.68|288.08|0
1634547410000|2021-10-18 08:56:50|289.68|288.08|289.68|288.08|289.68|288.08|289.68|288.08|0
1634547420000|2021-10-18 08:57:00|289.51|287.91|289.68|288.08|289.68|288.08|289.51|287.91|0
1634547430000|2021-10-18 08:57:10|289.59|287.99|289.59|287.99|289.59|287.99|289.59|287.99|0
1634547440000|2021-10-18 08:57:20|289.51|287.91|289.33|287.73|289.51|287.91|289.33|287.73|0
1634547480000|2021-10-18 08:58:00|289.16|287.56|289.16|287.56|289.16|287.56|289.16|287.56|0
1634547500000|2021-10-18 08:58:20|289.24|287.64|288.98|287.38|289.24|287.64|288.98|287.38|0
1634547510000|2021-10-18 08:58:30|289.16|287.56|289.07|287.47|289.16|287.56|288.98|287.38|0
1634547530000|2021-10-18 08:58:50|289.16|287.56|289.16|287.56|289.16|287.56|289.16|287.56|0
1634547540000|2021-10-18 08:59:00|289.33|287.73|289.33|287.73|289.33|287.73|289.24|287.64|0
1634547550000|2021-10-18 08:59:10|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634547560000|2021-10-18 08:59:20|289.16|287.56|289.33|287.73|289.33|287.73|289.16|287.56|0
1634547570000|2021-10-18 08:59:30|289.16|287.56|289.24|287.64|289.24|287.64|289.16|287.56|0
1634547580000|2021-10-18 08:59:40|289.16|287.56|289.16|287.56|289.16|287.56|289.16|287.56|0
1634547590000|2021-10-18 08:59:50|289.07|287.47|288.98|287.38|289.16|287.56|288.98|287.38|0
1634547600000|2021-10-18 09:00:00|289.16|287.56|288.98|287.38|289.16|287.56|288.98|287.38|0
1634547610000|2021-10-18 09:00:10|288.81|287.21|288.81|287.21|288.81|287.21|288.81|287.21|0
1634547620000|2021-10-18 09:00:20|289.16|287.56|288.98|287.38|289.16|287.56|288.98|287.38|0
1634547650000|2021-10-18 09:00:50|288.89|287.29|288.63|287.03|288.89|287.29|288.63|287.03|0
1634547660000|2021-10-18 09:01:00|288.81|287.21|288.98|287.38|288.98|287.38|288.81|287.21|0
1634547680000|2021-10-18 09:01:20|289.16|287.56|288.98|287.38|289.16|287.56|288.98|287.38|0
1634547690000|2021-10-18 09:01:30|289.07|287.47|289.07|287.47|289.16|287.56|288.98|287.38|0
1634547700000|2021-10-18 09:01:40|289.16|287.56|289.16|287.56|289.16|287.56|289.16|287.56|0
1634547710000|2021-10-18 09:01:50|288.98|287.38|289.16|287.56|289.16|287.56|288.98|287.38|0
1634547720000|2021-10-18 09:02:00|288.98|287.38|288.81|287.21|288.98|287.38|288.81|287.21|0
1634547730000|2021-10-18 09:02:10|288.63|287.03|288.46|286.86|288.63|287.03|288.46|286.86|0
1634547740000|2021-10-18 09:02:20|288.11|286.51|288.11|286.51|288.11|286.51|287.94|286.34|0
1634547750000|2021-10-18 09:02:30|288.28|286.68|288.28|286.68|288.28|286.68|288.28|286.68|0
1634547760000|2021-10-18 09:02:40|288.11|286.51|288.37|286.77|288.37|286.77|288.11|286.51|0
1634547770000|2021-10-18 09:02:50|288.28|286.68|287.94|286.34|288.46|286.86|287.94|286.34|0
1634547780000|2021-10-18 09:03:00|288.11|286.51|287.76|286.16|288.11|286.51|287.76|286.16|0
1634547790000|2021-10-18 09:03:10|287.59|285.99|287.42|285.82|287.59|285.99|287.42|285.82|0
1634547800000|2021-10-18 09:03:20|287.59|285.99|287.85|286.25|287.85|286.25|287.59|285.99|0
1634547810000|2021-10-18 09:03:30|287.76|286.16|287.76|286.16|287.76|286.16|287.59|285.99|0
1634547820000|2021-10-18 09:03:40|287.67|286.07|287.67|286.07|287.67|286.07|287.59|285.99|0
1634547830000|2021-10-18 09:03:50|287.59|285.99|287.59|285.99|287.59|285.99|287.59|285.99|0
1634547840000|2021-10-18 09:04:00|287.41|285.81|287.59|285.99|287.59|285.99|287.41|285.81|0
1634547850000|2021-10-18 09:04:10|287.41|285.81|286.89|285.29|287.41|285.81|286.89|285.29|0
1634547860000|2021-10-18 09:04:20|286.8|285.2|286.89|285.29|286.89|285.29|286.55|284.95|0
1634547870000|2021-10-18 09:04:30|286.8|285.2|286.8|285.2|286.8|285.2|286.8|285.2|0
1634547880000|2021-10-18 09:04:40|286.72|285.12|286.89|285.29|286.89|285.29|286.72|285.12|0
1634547890000|2021-10-18 09:04:50|286.98|285.38|287.24|285.64|287.24|285.64|286.98|285.38|0
1634547900000|2021-10-18 09:05:00|287.41|285.81|287.41|285.81|287.41|285.81|287.41|285.81|0
1634547910000|2021-10-18 09:05:10|287.59|285.99|287.59|285.99|287.59|285.99|287.59|285.99|0
1634547920000|2021-10-18 09:05:20|287.76|286.16|287.59|285.99|287.76|286.16|287.59|285.99|0
1634547930000|2021-10-18 09:05:30|287.5|285.9|287.59|285.99|287.59|285.99|287.5|285.9|0
1634547940000|2021-10-18 09:05:40|287.5|285.9|287.5|285.9|287.5|285.9|287.5|285.9|0
1634547950000|2021-10-18 09:05:50|287.41|285.81|287.41|285.81|287.41|285.81|287.32|285.72|0
1634547960000|2021-10-18 09:06:00|287.59|285.99|287.76|286.16|287.76|286.16|287.59|285.99|0
1634547970000|2021-10-18 09:06:10|287.67|286.07|287.59|285.99|287.76|286.16|287.59|285.99|0
1634547990000|2021-10-18 09:06:30|287.67|286.07|287.76|286.16|287.76|286.16|287.67|286.07|0
1634548000000|2021-10-18 09:06:40|287.93|286.33|287.93|286.33|287.93|286.33|287.93|286.33|0
1634548010000|2021-10-18 09:06:50|288.02|286.42|288.11|286.51|288.11|286.51|288.02|286.42|0
1634548020000|2021-10-18 09:07:00|288.02|286.42|288.11|286.51|288.11|286.51|287.93|286.33|0
1634548040000|2021-10-18 09:07:20|287.93|286.33|287.93|286.33|287.93|286.33|287.93|286.33|0
1634548050000|2021-10-18 09:07:30|287.84|286.24|287.76|286.16|287.84|286.24|287.76|286.16|0
1634548060000|2021-10-18 09:07:40|287.84|286.24|287.76|286.16|287.84|286.24|287.76|286.16|0
1634548070000|2021-10-18 09:07:50|287.84|286.24|288.11|286.51|288.11|286.51|287.84|286.24|0
1634548080000|2021-10-18 09:08:00|287.93|286.33|288.28|286.68|288.28|286.68|287.93|286.33|0
1634548090000|2021-10-18 09:08:10|288.46|286.86|288.46|286.86|288.46|286.86|288.46|286.86|0
1634548120000|2021-10-18 09:08:40|288.11|286.51|288.11|286.51|288.11|286.51|288.11|286.51|0
1634548130000|2021-10-18 09:08:50|288.28|286.68|288.28|286.68|288.46|286.86|288.28|286.68|0
1634548150000|2021-10-18 09:09:10|288.46|286.86|288.46|286.86|288.46|286.86|288.46|286.86|0
1634548170000|2021-10-18 09:09:30|288.28|286.68|288.19|286.59|288.28|286.68|288.11|286.51|0
1634548180000|2021-10-18 09:09:40|288.28|286.68|288.19|286.59|288.28|286.68|288.19|286.59|0
1634548190000|2021-10-18 09:09:50|288.11|286.51|288.11|286.51|288.11|286.51|288.11|286.51|0
1634548200000|2021-10-18 09:10:00|288.28|286.68|288.19|286.59|288.28|286.68|288.19|286.59|0
1634548210000|2021-10-18 09:10:10|288.28|286.68|287.93|286.33|288.28|286.68|287.93|286.33|0
1634548220000|2021-10-18 09:10:20|287.76|286.16|287.76|286.16|287.76|286.16|287.76|286.16|0
1634548240000|2021-10-18 09:10:40|287.67|286.07|287.84|286.24|287.84|286.24|287.67|286.07|0
1634548250000|2021-10-18 09:10:50|287.67|286.07|287.58|285.98|287.67|286.07|287.58|285.98|0
1634548260000|2021-10-18 09:11:00|287.41|285.81|287.41|285.81|287.49|285.89|287.41|285.81|0
1634548270000|2021-10-18 09:11:10|287.24|285.64|287.41|285.81|287.41|285.81|287.24|285.64|0
1634548280000|2021-10-18 09:11:20|287.15|285.55|287.41|285.81|287.41|285.81|287.15|285.55|0
1634548290000|2021-10-18 09:11:30|287.24|285.64|287.41|285.81|287.41|285.81|287.24|285.64|0
1634548300000|2021-10-18 09:11:40|287.32|285.72|287.32|285.72|287.32|285.72|287.32|285.72|0
1634548310000|2021-10-18 09:11:50|287.24|285.64|287.58|285.98|287.58|285.98|287.24|285.64|0
1634548320000|2021-10-18 09:12:00|287.49|285.89|287.58|285.98|287.58|285.98|287.41|285.81|0
1634548330000|2021-10-18 09:12:10|287.67|286.07|287.76|286.16|287.76|286.16|287.67|286.07|0
1634548340000|2021-10-18 09:12:20|287.58|285.98|287.49|285.89|287.58|285.98|287.49|285.89|0
1634548350000|2021-10-18 09:12:30|287.41|285.81|287.58|285.98|287.58|285.98|287.41|285.81|0
1634548360000|2021-10-18 09:12:40|287.41|285.81|287.41|285.81|287.41|285.81|287.41|285.81|0
1634548370000|2021-10-18 09:12:50|287.58|285.98|287.76|286.16|287.76|286.16|287.58|285.98|0
1634548380000|2021-10-18 09:13:00|287.58|285.98|287.58|285.98|287.76|286.16|287.58|285.98|0
1634548390000|2021-10-18 09:13:10|287.67|286.07|287.76|286.16|287.76|286.16|287.58|285.98|0
1634548400000|2021-10-18 09:13:20|287.84|286.24|287.93|286.33|287.93|286.33|287.84|286.24|0
1634548410000|2021-10-18 09:13:30|287.76|286.16|287.58|285.98|287.76|286.16|287.58|285.98|0
1634548420000|2021-10-18 09:13:40|287.76|286.16|286.71|285.11|287.76|286.16|286.71|285.11|0
1634548430000|2021-10-18 09:13:50|286.89|285.29|286.89|285.29|287.06|285.46|286.89|285.29|0
1634548440000|2021-10-18 09:14:00|287.06|285.46|287.24|285.64|287.41|285.81|287.06|285.46|0
1634548450000|2021-10-18 09:14:10|287.32|285.72|286.89|285.29|287.32|285.72|286.89|285.29|0
1634548460000|2021-10-18 09:14:20|286.97|285.37|287.06|285.46|287.06|285.46|286.97|285.37|0
1634548470000|2021-10-18 09:14:30|286.89|285.29|286.89|285.29|286.89|285.29|286.89|285.29|0
1634548480000|2021-10-18 09:14:40|287.06|285.46|287.06|285.46|287.06|285.46|287.06|285.46|0
1634548500000|2021-10-18 09:15:00|286.89|285.29|286.89|285.29|286.89|285.29|286.89|285.29|0
1634548510000|2021-10-18 09:15:10|286.97|285.37|287.06|285.46|287.06|285.46|286.97|285.37|0
1634548530000|2021-10-18 09:15:30|287.41|285.81|287.41|285.81|287.41|285.81|287.41|285.81|0
1634548540000|2021-10-18 09:15:40|287.58|285.98|287.93|286.33|287.93|286.33|287.58|285.98|0
1634548550000|2021-10-18 09:15:50|287.58|285.98|287.93|286.33|287.93|286.33|287.58|285.98|0
1634548560000|2021-10-18 09:16:00|287.76|286.16|287.76|286.16|287.93|286.33|287.76|286.16|0
1634548570000|2021-10-18 09:16:10|287.58|285.98|287.41|285.81|287.58|285.98|287.41|285.81|0
1634548580000|2021-10-18 09:16:20|287.58|285.98|287.41|285.81|287.58|285.98|287.41|285.81|0
1634548590000|2021-10-18 09:16:30|287.06|285.46|286.71|285.11|287.06|285.46|286.71|285.11|0
1634548600000|2021-10-18 09:16:40|286.89|285.29|287.06|285.46|287.14|285.54|286.89|285.29|0
1634548620000|2021-10-18 09:17:00|287.23|285.63|287.41|285.81|287.58|285.98|287.23|285.63|0
1634548640000|2021-10-18 09:17:20|287.58|285.98|287.58|285.98|287.58|285.98|287.58|285.98|0
1634548650000|2021-10-18 09:17:30|287.75|286.15|287.93|286.33|287.93|286.33|287.58|285.98|0
1634548660000|2021-10-18 09:17:40|288.1|286.5|287.93|286.33|288.1|286.5|287.93|286.33|0
1634548680000|2021-10-18 09:18:00|288.1|286.5|288.1|286.5|288.1|286.5|288.01|286.41|0
1634548690000|2021-10-18 09:18:10|288.28|286.68|288.36|286.76|288.36|286.76|288.28|286.68|0
1634548700000|2021-10-18 09:18:20|288.28|286.68|288.28|286.68|288.28|286.68|288.28|286.68|0
1634548710000|2021-10-18 09:18:30|288.1|286.5|288.36|286.76|288.45|286.85|288.1|286.5|0
1634548720000|2021-10-18 09:18:40|288.45|286.85|288.1|286.5|288.45|286.85|288.1|286.5|0
1634548730000|2021-10-18 09:18:50|288.28|286.68|288.28|286.68|288.28|286.68|288.1|286.5|0
1634548740000|2021-10-18 09:19:00|288.36|286.76|288.36|286.76|288.36|286.76|288.28|286.68|0
1634548750000|2021-10-18 09:19:10|288.45|286.85|288.45|286.85|288.45|286.85|288.36|286.76|0
1634548770000|2021-10-18 09:19:30|288.36|286.76|288.28|286.68|288.36|286.76|288.28|286.68|0
1634548790000|2021-10-18 09:19:50|288.45|286.85|288.45|286.85|288.45|286.85|288.45|286.85|0
1634548800000|2021-10-18 09:20:00|288.1|286.5|288.28|286.68|288.28|286.68|288.1|286.5|0
1634548810000|2021-10-18 09:20:10|288.62|287.02|288.8|287.2|288.8|287.2|288.62|287.02|0
1634548820000|2021-10-18 09:20:20|288.45|286.85|288.45|286.85|288.45|286.85|288.45|286.85|0
1634548840000|2021-10-18 09:20:40|288.62|287.02|288.8|287.2|288.8|287.2|288.62|287.02|0
1634548850000|2021-10-18 09:20:50|288.97|287.37|288.97|287.37|288.97|287.37|288.97|287.37|0
1634548860000|2021-10-18 09:21:00|288.8|287.2|288.8|287.2|288.8|287.2|288.8|287.2|0
1634548870000|2021-10-18 09:21:10|288.88|287.28|288.8|287.2|288.88|287.28|288.8|287.2|0
1634548880000|2021-10-18 09:21:20|288.71|287.11|288.45|286.85|288.71|287.11|288.45|286.85|0
1634548890000|2021-10-18 09:21:30|288.27|286.67|288.45|286.85|288.45|286.85|288.27|286.67|0
1634548900000|2021-10-18 09:21:40|288.27|286.67|288.45|286.85|288.45|286.85|288.27|286.67|0
1634548910000|2021-10-18 09:21:50|288.62|287.02|288.45|286.85|288.62|287.02|288.45|286.85|0
1634548920000|2021-10-18 09:22:00|288.62|287.02|288.62|287.02|288.8|287.2|288.62|287.02|0
1634548930000|2021-10-18 09:22:10|288.45|286.85|288.62|287.02|288.62|287.02|288.45|286.85|0
1634548940000|2021-10-18 09:22:20|288.53|286.93|288.62|287.02|288.62|287.02|288.53|286.93|0
1634548950000|2021-10-18 09:22:30|288.53|286.93|288.62|287.02|288.62|287.02|288.53|286.93|0
1634548970000|2021-10-18 09:22:50|288.71|287.11|288.62|287.02|288.71|287.11|288.62|287.02|0
1634549020000|2021-10-18 09:23:40|288.27|286.67|288.27|286.67|288.27|286.67|288.1|286.5|0
1634549040000|2021-10-18 09:24:00|288.1|286.5|288.1|286.5|288.1|286.5|288.1|286.5|0
1634549050000|2021-10-18 09:24:10|288.27|286.67|288.1|286.5|288.27|286.67|288.1|286.5|0
1634549060000|2021-10-18 09:24:20|288.27|286.67|288.62|287.02|288.62|287.02|288.27|286.67|0
1634549070000|2021-10-18 09:24:30|288.97|287.37|288.79|287.19|288.97|287.37|288.7|287.1|0
1634549080000|2021-10-18 09:24:40|288.97|287.37|288.7|287.1|288.97|287.37|288.7|287.1|0
1634549090000|2021-10-18 09:24:50|288.79|287.19|288.79|287.19|288.79|287.19|288.7|287.1|0
1634549100000|2021-10-18 09:25:00|288.62|287.02|288.62|287.02|288.62|287.02|288.62|287.02|0
1634549110000|2021-10-18 09:25:10|288.7|287.1|288.79|287.19|288.79|287.19|288.7|287.1|0
1634549120000|2021-10-18 09:25:20|288.7|287.1|288.97|287.37|288.97|287.37|288.7|287.1|0
1634549130000|2021-10-18 09:25:30|288.79|287.19|288.88|287.28|288.88|287.28|288.79|287.19|0
1634549140000|2021-10-18 09:25:40|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549150000|2021-10-18 09:25:50|288.97|287.37|289.14|287.54|289.14|287.54|288.97|287.37|0
1634549160000|2021-10-18 09:26:00|289.32|287.72|289.32|287.72|289.49|287.89|289.32|287.72|0
1634549170000|2021-10-18 09:26:10|289.14|287.54|288.97|287.37|289.14|287.54|288.97|287.37|0
1634549180000|2021-10-18 09:26:20|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549190000|2021-10-18 09:26:30|288.97|287.37|288.97|287.37|288.97|287.37|288.97|287.37|0
1634549210000|2021-10-18 09:26:50|289.05|287.45|289.14|287.54|289.14|287.54|289.05|287.45|0
1634549220000|2021-10-18 09:27:00|289.32|287.72|289.14|287.54|289.32|287.72|289.14|287.54|0
1634549230000|2021-10-18 09:27:10|289.23|287.63|289.32|287.72|289.32|287.72|289.23|287.63|0
1634549240000|2021-10-18 09:27:20|289.4|287.8|289.4|287.8|289.4|287.8|289.4|287.8|0
1634549250000|2021-10-18 09:27:30|289.49|287.89|289.23|287.63|289.49|287.89|289.23|287.63|0
1634549260000|2021-10-18 09:27:40|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1634549270000|2021-10-18 09:27:50|289.32|287.72|289.32|287.72|289.32|287.72|289.32|287.72|0
1634549290000|2021-10-18 09:28:10|289.22|287.62|289.14|287.54|289.22|287.62|289.14|287.54|0
1634549300000|2021-10-18 09:28:20|289.22|287.62|289.49|287.89|289.49|287.89|289.22|287.62|0
1634549310000|2021-10-18 09:28:30|289.32|287.72|289.49|287.89|289.49|287.89|289.32|287.72|0
1634549320000|2021-10-18 09:28:40|289.32|287.72|289.49|287.89|289.49|287.89|289.32|287.72|0
1634549330000|2021-10-18 09:28:50|289.32|287.72|289.32|287.72|289.32|287.72|289.32|287.72|0
1634549340000|2021-10-18 09:29:00|289.31|287.71|289.49|287.89|289.49|287.89|289.31|287.71|0
1634549350000|2021-10-18 09:29:10|289.66|288.06|289.66|288.06|289.66|288.06|289.66|288.06|0
1634549360000|2021-10-18 09:29:20|289.84|288.24|290.19|288.59|290.19|288.59|289.84|288.24|0
1634549370000|2021-10-18 09:29:30|290.27|288.67|290.36|288.76|290.36|288.76|290.19|288.59|0
1634549380000|2021-10-18 09:29:40|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1634549390000|2021-10-18 09:29:50|290.36|288.76|290.36|288.76|290.36|288.76|290.36|288.76|0
1634549400000|2021-10-18 09:30:00|290.54|288.94|290.36|288.76|290.54|288.94|290.36|288.76|0
1634549410000|2021-10-18 09:30:10|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1634549420000|2021-10-18 09:30:20|290.36|288.76|290.44|288.84|290.44|288.84|290.36|288.76|0
1634549430000|2021-10-18 09:30:30|290.36|288.76|290.01|288.41|290.44|288.84|290.01|288.41|0
1634549440000|2021-10-18 09:30:40|290.1|288.5|290.19|288.59|290.19|288.59|290.1|288.5|0
1634549460000|2021-10-18 09:31:00|290.1|288.5|290.01|288.41|290.19|288.59|290.01|288.41|0
1634549470000|2021-10-18 09:31:10|289.49|287.89|289.49|287.89|289.49|287.89|289.49|287.89|0
1634549480000|2021-10-18 09:31:20|289.57|287.97|289.57|287.97|289.57|287.97|289.57|287.97|0
1634549490000|2021-10-18 09:31:30|289.4|287.8|289.31|287.71|289.4|287.8|289.31|287.71|0
1634549500000|2021-10-18 09:31:40|288.97|287.37|288.96|287.36|288.97|287.37|288.96|287.36|0
1634549510000|2021-10-18 09:31:50|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1634549520000|2021-10-18 09:32:00|288.96|287.36|288.79|287.19|288.96|287.36|288.79|287.19|0
1634549530000|2021-10-18 09:32:10|288.96|287.36|288.96|287.36|289.14|287.54|288.96|287.36|0
1634549540000|2021-10-18 09:32:20|289.05|287.45|289.14|287.54|289.14|287.54|288.96|287.36|0
1634549550000|2021-10-18 09:32:30|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549560000|2021-10-18 09:32:40|289.05|287.45|288.87|287.27|289.05|287.45|288.79|287.19|0
1634549570000|2021-10-18 09:32:50|288.96|287.36|289.14|287.54|289.14|287.54|288.96|287.36|0
1634549580000|2021-10-18 09:33:00|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549590000|2021-10-18 09:33:10|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1634549600000|2021-10-18 09:33:20|289.31|287.71|289.31|287.71|289.31|287.71|289.31|287.71|0
1634549610000|2021-10-18 09:33:30|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1634549620000|2021-10-18 09:33:40|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549640000|2021-10-18 09:34:00|289.05|287.45|289.14|287.54|289.14|287.54|288.96|287.36|0
1634549650000|2021-10-18 09:34:10|288.96|287.36|289.14|287.54|289.14|287.54|288.96|287.36|0
1634549660000|2021-10-18 09:34:20|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549680000|2021-10-18 09:34:40|288.87|287.27|288.96|287.36|288.96|287.36|288.79|287.19|0
1634549710000|2021-10-18 09:35:10|288.79|287.19|288.96|287.36|288.96|287.36|288.79|287.19|0
1634549720000|2021-10-18 09:35:20|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1634549740000|2021-10-18 09:35:40|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549750000|2021-10-18 09:35:50|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549760000|2021-10-18 09:36:00|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549770000|2021-10-18 09:36:10|288.79|287.19|288.87|287.27|288.96|287.36|288.79|287.19|0
1634549780000|2021-10-18 09:36:20|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549790000|2021-10-18 09:36:30|288.7|287.1|288.61|287.01|288.7|287.1|288.61|287.01|0
1634549800000|2021-10-18 09:36:40|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549820000|2021-10-18 09:37:00|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549830000|2021-10-18 09:37:10|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1634549840000|2021-10-18 09:37:20|288.96|287.36|288.96|287.36|288.96|287.36|288.96|287.36|0
1634549850000|2021-10-18 09:37:30|288.87|287.27|288.7|287.1|288.87|287.27|288.7|287.1|0
1634549860000|2021-10-18 09:37:40|288.61|287.01|288.79|287.19|288.79|287.19|288.61|287.01|0
1634549870000|2021-10-18 09:37:50|288.61|287.01|288.44|286.84|288.61|287.01|288.44|286.84|0
1634549880000|2021-10-18 09:38:00|288.61|287.01|288.27|286.67|288.61|287.01|288.27|286.67|0
1634549890000|2021-10-18 09:38:10|288.09|286.49|288.09|286.49|288.09|286.49|288.09|286.49|0
1634549900000|2021-10-18 09:38:20|288.26|286.66|288.17|286.57|288.26|286.66|288.17|286.57|0
1634549910000|2021-10-18 09:38:30|288.09|286.49|288.26|286.66|288.26|286.66|288.09|286.49|0
1634549930000|2021-10-18 09:38:50|288.61|287.01|288.44|286.84|288.61|287.01|288.44|286.84|0
1634549940000|2021-10-18 09:39:00|288.61|287.01|288.44|286.84|288.61|287.01|288.44|286.84|0
1634549950000|2021-10-18 09:39:10|288.61|287.01|288.44|286.84|288.61|287.01|288.44|286.84|0
1634549960000|2021-10-18 09:39:20|288.52|286.92|288.61|287.01|288.61|287.01|288.52|286.92|0
1634549970000|2021-10-18 09:39:30|288.44|286.84|288.35|286.75|288.44|286.84|288.35|286.75|0
1634549980000|2021-10-18 09:39:40|288.26|286.66|288.35|286.75|288.35|286.75|288.26|286.66|0
1634549990000|2021-10-18 09:39:50|288.44|286.84|288.44|286.84|288.44|286.84|288.44|286.84|0
1634550000000|2021-10-18 09:40:00|288.09|286.49|288.09|286.49|288.09|286.49|288.09|286.49|0
1634550030000|2021-10-18 09:40:30|288.26|286.66|288.26|286.66|288.26|286.66|288.26|286.66|0
1634550040000|2021-10-18 09:40:40|288.09|286.49|288.09|286.49|288.09|286.49|288.09|286.49|0
1634550050000|2021-10-18 09:40:50|288.26|286.66|288.26|286.66|288.26|286.66|288.09|286.49|0
1634550070000|2021-10-18 09:41:10|288.61|287.01|288.09|286.49|288.61|287.01|288.09|286.49|0
1634550080000|2021-10-18 09:41:20|288.17|286.57|288.26|286.66|288.26|286.66|288.09|286.49|0
1634550090000|2021-10-18 09:41:30|287.92|286.32|287.92|286.32|287.92|286.32|287.92|286.32|0
1634550110000|2021-10-18 09:41:50|287.74|286.14|287.74|286.14|287.74|286.14|287.74|286.14|0
1634550120000|2021-10-18 09:42:00|287.92|286.32|287.57|285.97|288.26|286.66|287.57|285.97|0
1634550130000|2021-10-18 09:42:10|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634550140000|2021-10-18 09:42:20|287.57|285.97|287.39|285.79|287.57|285.97|287.39|285.79|0
1634550150000|2021-10-18 09:42:30|287.57|285.97|287.57|285.97|287.57|285.97|287.57|285.97|0
1634550160000|2021-10-18 09:42:40|287.65|286.05|287.57|285.97|287.65|286.05|287.57|285.97|0
1634550170000|2021-10-18 09:42:50|287.65|286.05|287.91|286.31|287.91|286.31|287.65|286.05|0
1634550180000|2021-10-18 09:43:00|287.74|286.14|287.74|286.14|287.91|286.31|287.74|286.14|0
1634550190000|2021-10-18 09:43:10|287.91|286.31|287.74|286.14|287.91|286.31|287.74|286.14|0
1634550200000|2021-10-18 09:43:20|288.09|286.49|288|286.4|288.09|286.49|288|286.4|0
1634550210000|2021-10-18 09:43:30|288.09|286.49|288.09|286.49|288.09|286.49|287.91|286.31|0
1634550220000|2021-10-18 09:43:40|288.17|286.57|288.17|286.57|288.17|286.57|288.17|286.57|0
1634550230000|2021-10-18 09:43:50|288.09|286.49|288|286.4|288.26|286.66|288|286.4|0
1634550240000|2021-10-18 09:44:00|287.91|286.31|287.65|286.05|287.91|286.31|287.57|285.97|0
1634550250000|2021-10-18 09:44:10|287.74|286.14|287.57|285.97|287.74|286.14|287.57|285.97|0
1634550260000|2021-10-18 09:44:20|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634550270000|2021-10-18 09:44:30|287.57|285.97|287.57|285.97|287.57|285.97|287.57|285.97|0
1634550280000|2021-10-18 09:44:40|287.65|286.05|287.82|286.22|287.91|286.31|287.65|286.05|0
1634550290000|2021-10-18 09:44:50|287.74|286.14|287.74|286.14|287.91|286.31|287.74|286.14|0
1634550300000|2021-10-18 09:45:00|287.57|285.97|287.57|285.97|287.57|285.97|287.57|285.97|0
1634550310000|2021-10-18 09:45:10|287.39|285.79|287.04|285.44|287.39|285.79|287.04|285.44|0
1634550320000|2021-10-18 09:45:20|286.87|285.27|286.87|285.27|287.04|285.44|286.87|285.27|0
1634550330000|2021-10-18 09:45:30|286.95|285.35|286.87|285.27|286.95|285.35|286.87|285.27|0
1634550340000|2021-10-18 09:45:40|287.04|285.44|287.39|285.79|287.39|285.79|287.04|285.44|0
1634550350000|2021-10-18 09:45:50|287.57|285.97|287.57|285.97|287.57|285.97|287.57|285.97|0
1634550360000|2021-10-18 09:46:00|287.74|286.14|287.91|286.31|287.91|286.31|287.74|286.14|0
1634550390000|2021-10-18 09:46:30|287.74|286.14|287.91|286.31|287.91|286.31|287.74|286.14|0
1634550400000|2021-10-18 09:46:40|287.82|286.22|287.91|286.31|287.91|286.31|287.74|286.14|0
1634550430000|2021-10-18 09:47:10|287.74|286.14|287.56|285.96|287.91|286.31|287.56|285.96|0
1634550440000|2021-10-18 09:47:20|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634550450000|2021-10-18 09:47:30|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634550460000|2021-10-18 09:47:40|287.74|286.14|287.74|286.14|287.74|286.14|287.74|286.14|0
1634550470000|2021-10-18 09:47:50|287.56|285.96|287.74|286.14|287.74|286.14|287.56|285.96|0
1634550480000|2021-10-18 09:48:00|287.65|286.05|287.39|285.79|287.65|286.05|287.39|285.79|0
1634550490000|2021-10-18 09:48:10|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634550500000|2021-10-18 09:48:20|287.65|286.05|287.74|286.14|287.91|286.31|287.65|286.05|0
1634550510000|2021-10-18 09:48:30|287.65|286.05|287.65|286.05|287.74|286.14|287.65|286.05|0
1634550520000|2021-10-18 09:48:40|287.74|286.14|287.74|286.14|287.74|286.14|287.65|286.05|0
1634550540000|2021-10-18 09:49:00|287.65|286.05|287.74|286.14|287.74|286.14|287.65|286.05|0
1634550550000|2021-10-18 09:49:10|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634550560000|2021-10-18 09:49:20|287.47|285.87|287.56|285.96|287.56|285.96|287.47|285.87|0
1634550580000|2021-10-18 09:49:40|287.74|286.14|287.65|286.05|287.74|286.14|287.65|286.05|0
1634550590000|2021-10-18 09:49:50|287.74|286.14|287.82|286.22|287.82|286.22|287.74|286.14|0
1634550600000|2021-10-18 09:50:00|287.74|286.14|287.91|286.31|287.91|286.31|287.74|286.14|0
1634550610000|2021-10-18 09:50:10|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634550620000|2021-10-18 09:50:20|287.74|286.14|287.74|286.14|287.74|286.14|287.74|286.14|0
1634550640000|2021-10-18 09:50:40|287.91|286.31|287.91|286.31|287.91|286.31|287.91|286.31|0
1634550650000|2021-10-18 09:50:50|288.08|286.48|287.99|286.39|288.08|286.48|287.99|286.39|0
1634550660000|2021-10-18 09:51:00|288.08|286.48|288.26|286.66|288.26|286.66|288.08|286.48|0
1634550670000|2021-10-18 09:51:10|288.43|286.83|288.43|286.83|288.61|287.01|288.34|286.74|0
1634550680000|2021-10-18 09:51:20|288.26|286.66|288.43|286.83|288.43|286.83|288.26|286.66|0
1634550690000|2021-10-18 09:51:30|288.26|286.66|288.34|286.74|288.34|286.74|288.26|286.66|0
1634550700000|2021-10-18 09:51:40|288.43|286.83|288.08|286.48|288.43|286.83|288.08|286.48|0
1634550710000|2021-10-18 09:51:50|288.17|286.57|288.26|286.66|288.26|286.66|288.17|286.57|0
1634550720000|2021-10-18 09:52:00|288.08|286.48|288.26|286.66|288.26|286.66|288.08|286.48|0
1634550730000|2021-10-18 09:52:10|288.08|286.48|288.26|286.66|288.26|286.66|288.08|286.48|0
1634550740000|2021-10-18 09:52:20|288.17|286.57|288.08|286.48|288.17|286.57|288.08|286.48|0
1634550750000|2021-10-18 09:52:30|287.91|286.31|288.08|286.48|288.08|286.48|287.91|286.31|0
1634550790000|2021-10-18 09:53:10|288.26|286.66|288.26|286.66|288.26|286.66|288.08|286.48|0
1634550800000|2021-10-18 09:53:20|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1634550840000|2021-10-18 09:54:00|288.17|286.57|288.08|286.48|288.17|286.57|288.08|286.48|0
1634550850000|2021-10-18 09:54:10|288.17|286.57|288.26|286.66|288.26|286.66|288.17|286.57|0
1634550860000|2021-10-18 09:54:20|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1634550870000|2021-10-18 09:54:30|287.99|286.39|288.08|286.48|288.08|286.48|287.99|286.39|0
1634550880000|2021-10-18 09:54:40|287.99|286.39|288.08|286.48|288.08|286.48|287.99|286.39|0
1634550900000|2021-10-18 09:55:00|287.99|286.39|287.73|286.13|287.99|286.39|287.73|286.13|0
1634550920000|2021-10-18 09:55:20|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634550940000|2021-10-18 09:55:40|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634550950000|2021-10-18 09:55:50|287.47|285.87|287.47|285.87|287.47|285.87|287.47|285.87|0
1634550960000|2021-10-18 09:56:00|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634550970000|2021-10-18 09:56:10|287.47|285.87|287.47|285.87|287.56|285.96|287.47|285.87|0
1634550980000|2021-10-18 09:56:20|287.56|285.96|287.39|285.79|287.56|285.96|287.39|285.79|0
1634550990000|2021-10-18 09:56:30|287.21|285.61|287.21|285.61|287.21|285.61|287.21|285.61|0
1634551000000|2021-10-18 09:56:40|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1634551010000|2021-10-18 09:56:50|287.21|285.61|287.21|285.61|287.21|285.61|287.21|285.61|0
1634551020000|2021-10-18 09:57:00|287.29|285.69|287.29|285.69|287.29|285.69|287.29|285.69|0
1634551030000|2021-10-18 09:57:10|287.39|285.79|287.39|285.79|287.56|285.96|287.39|285.79|0
1634551040000|2021-10-18 09:57:20|287.47|285.87|287.47|285.87|287.47|285.87|287.47|285.87|0
1634551050000|2021-10-18 09:57:30|287.56|285.96|287.73|286.13|287.73|286.13|287.56|285.96|0
1634551070000|2021-10-18 09:57:50|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634551080000|2021-10-18 09:58:00|287.64|286.04|287.64|286.04|287.64|286.04|287.56|285.96|0
1634551090000|2021-10-18 09:58:10|287.73|286.13|287.73|286.13|287.73|286.13|287.73|286.13|0
1634551110000|2021-10-18 09:58:30|287.47|285.87|287.56|285.96|287.56|285.96|287.47|285.87|0
1634551140000|2021-10-18 09:59:00|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1634551150000|2021-10-18 09:59:10|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634551160000|2021-10-18 09:59:20|287.73|286.13|287.73|286.13|287.73|286.13|287.73|286.13|0
1634551170000|2021-10-18 09:59:30|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634551200000|2021-10-18 10:00:00|287.47|285.87|287.47|285.87|287.47|285.87|287.38|285.78|0
1634551210000|2021-10-18 10:00:10|287.38|285.78|286.95|285.35|287.38|285.78|286.95|285.35|0
1634551220000|2021-10-18 10:00:20|287.04|285.44|287.12|285.52|287.21|285.61|287.04|285.44|0
1634551230000|2021-10-18 10:00:30|287.21|285.61|287.38|285.78|287.38|285.78|287.21|285.61|0
1634551240000|2021-10-18 10:00:40|287.56|285.96|287.56|285.96|287.56|285.96|287.56|285.96|0
1634551250000|2021-10-18 10:00:50|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1634551260000|2021-10-18 10:01:00|287.21|285.61|287.21|285.61|287.21|285.61|287.21|285.61|0
1634551270000|2021-10-18 10:01:10|287.12|285.52|287.12|285.52|287.12|285.52|287.12|285.52|0
1634551280000|2021-10-18 10:01:20|287.21|285.61|287.21|285.61|287.21|285.61|287.21|285.61|0
1634551290000|2021-10-18 10:01:30|287.04|285.44|287.12|285.52|287.12|285.52|287.04|285.44|0
1634551300000|2021-10-18 10:01:40|287.38|285.78|287.56|285.96|287.56|285.96|287.38|285.78|0
1634551320000|2021-10-18 10:02:00|287.47|285.87|287.56|285.96|287.56|285.96|287.47|285.87|0
1634551340000|2021-10-18 10:02:20|287.73|286.13|287.9|286.3|287.9|286.3|287.73|286.13|0
1634551350000|2021-10-18 10:02:30|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1634551370000|2021-10-18 10:02:50|287.9|286.3|287.9|286.3|287.99|286.39|287.9|286.3|0
1634551380000|2021-10-18 10:03:00|288.08|286.48|288.08|286.48|288.08|286.48|287.9|286.3|0
1634551390000|2021-10-18 10:03:10|287.9|286.3|288.08|286.48|288.08|286.48|287.9|286.3|0
1634551400000|2021-10-18 10:03:20|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551410000|2021-10-18 10:03:30|288.16|286.56|288.08|286.48|288.16|286.56|288.08|286.48|0
1634551420000|2021-10-18 10:03:40|288.25|286.65|288.16|286.56|288.25|286.65|288.08|286.48|0
1634551430000|2021-10-18 10:03:50|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1634551440000|2021-10-18 10:04:00|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551450000|2021-10-18 10:04:10|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1634551460000|2021-10-18 10:04:20|287.99|286.39|287.9|286.3|288.08|286.48|287.9|286.3|0
1634551470000|2021-10-18 10:04:30|287.73|286.13|287.73|286.13|287.73|286.13|287.73|286.13|0
1634551480000|2021-10-18 10:04:40|287.9|286.3|287.9|286.3|287.9|286.3|287.9|286.3|0
1634551490000|2021-10-18 10:04:50|288.25|286.65|288.08|286.48|288.25|286.65|288.08|286.48|0
1634551500000|2021-10-18 10:05:00|288.6|287|288.77|287.17|288.77|287.17|288.6|287|0
1634551510000|2021-10-18 10:05:10|288.6|287|288.6|287|288.6|287|288.6|287|0
1634551520000|2021-10-18 10:05:20|288.42|286.82|288.42|286.82|288.42|286.82|288.42|286.82|0
1634551530000|2021-10-18 10:05:30|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551560000|2021-10-18 10:06:00|288.33|286.73|288.33|286.73|288.33|286.73|288.25|286.65|0
1634551570000|2021-10-18 10:06:10|288.42|286.82|288.33|286.73|288.42|286.82|288.33|286.73|0
1634551580000|2021-10-18 10:06:20|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551590000|2021-10-18 10:06:30|288.42|286.82|288.6|287|288.6|287|288.42|286.82|0
1634551600000|2021-10-18 10:06:40|288.42|286.82|288.42|286.82|288.42|286.82|288.42|286.82|0
1634551620000|2021-10-18 10:07:00|288.6|287|288.6|287|288.6|287|288.6|287|0
1634551640000|2021-10-18 10:07:20|288.95|287.35|288.95|287.35|288.95|287.35|288.77|287.17|0
1634551650000|2021-10-18 10:07:30|288.94|287.34|288.94|287.34|288.94|287.34|288.94|287.34|0
1634551660000|2021-10-18 10:07:40|288.77|287.17|288.94|287.34|288.94|287.34|288.77|287.17|0
1634551670000|2021-10-18 10:07:50|288.77|287.17|288.42|286.82|288.77|287.17|288.42|286.82|0
1634551680000|2021-10-18 10:08:00|288.25|286.65|288.07|286.47|288.25|286.65|288.07|286.47|0
1634551690000|2021-10-18 10:08:10|288.25|286.65|288.16|286.56|288.25|286.65|288.16|286.56|0
1634551700000|2021-10-18 10:08:20|288.07|286.47|288.07|286.47|288.07|286.47|288.07|286.47|0
1634551710000|2021-10-18 10:08:30|288.25|286.65|288.33|286.73|288.42|286.82|288.16|286.56|0
1634551720000|2021-10-18 10:08:40|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551730000|2021-10-18 10:08:50|288.07|286.47|288.07|286.47|288.07|286.47|288.07|286.47|0
1634551740000|2021-10-18 10:09:00|287.9|286.3|288.07|286.47|288.07|286.47|287.9|286.3|0
1634551750000|2021-10-18 10:09:10|288.16|286.56|288.16|286.56|288.16|286.56|288.16|286.56|0
1634551760000|2021-10-18 10:09:20|288.25|286.65|288.25|286.65|288.25|286.65|288.07|286.47|0
1634551770000|2021-10-18 10:09:30|288.16|286.56|288.25|286.65|288.25|286.65|288.07|286.47|0
1634551780000|2021-10-18 10:09:40|288.16|286.56|288.16|286.56|288.25|286.65|288.07|286.47|0
1634551790000|2021-10-18 10:09:50|288.25|286.65|288.25|286.65|288.25|286.65|288.25|286.65|0
1634551800000|2021-10-18 10:10:00|287.9|286.3|287.9|286.3|287.9|286.3|287.9|286.3|0
1634551810000|2021-10-18 10:10:10|287.73|286.13|287.73|286.13|287.73|286.13|287.73|286.13|0
1634551820000|2021-10-18 10:10:20|287.55|285.95|287.73|286.13|287.73|286.13|287.55|285.95|0
1634551840000|2021-10-18 10:10:40|287.63|286.03|287.9|286.3|287.9|286.3|287.63|286.03|0
1634551860000|2021-10-18 10:11:00|287.81|286.21|287.72|286.12|287.9|286.3|287.72|286.12|0
1634551870000|2021-10-18 10:11:10|287.63|286.03|287.55|285.95|287.63|286.03|287.55|285.95|0
1634551880000|2021-10-18 10:11:20|288.07|286.47|288.07|286.47|288.07|286.47|288.07|286.47|0
1634551890000|2021-10-18 10:11:30|287.9|286.3|287.9|286.3|287.9|286.3|287.9|286.3|0
1634551900000|2021-10-18 10:11:40|287.72|286.12|287.55|285.95|287.72|286.12|287.55|285.95|0
1634551910000|2021-10-18 10:11:50|287.72|286.12|287.72|286.12|287.72|286.12|287.72|286.12|0
1634551920000|2021-10-18 10:12:00|287.81|286.21|287.81|286.21|287.81|286.21|287.81|286.21|0
1634551930000|2021-10-18 10:12:10|287.9|286.3|287.9|286.3|287.9|286.3|287.9|286.3|0
1634551940000|2021-10-18 10:12:20|287.72|286.12|287.72|286.12|287.72|286.12|287.72|286.12|0
1634551970000|2021-10-18 10:12:50|287.81|286.21|287.81|286.21|287.81|286.21|287.81|286.21|0
1634551980000|2021-10-18 10:13:00|287.9|286.3|287.9|286.3|287.9|286.3|287.9|286.3|0
1634552010000|2021-10-18 10:13:30|287.72|286.12|287.55|285.95|287.72|286.12|287.55|285.95|0
1634552020000|2021-10-18 10:13:40|287.03|285.43|286.51|284.91|287.03|285.43|286.51|284.91|0
1634552030000|2021-10-18 10:13:50|286.16|284.56|285.81|284.21|286.16|284.56|285.81|284.21|0
1634552040000|2021-10-18 10:14:00|285.64|284.04|286.24|284.64|286.24|284.64|285.64|284.04|0
1634552050000|2021-10-18 10:14:10|286.33|284.73|286.33|284.73|286.33|284.73|286.24|284.64|0
1634552060000|2021-10-18 10:14:20|286.51|284.91|286.51|284.91|286.51|284.91|286.51|284.91|0
1634552070000|2021-10-18 10:14:30|286.68|285.08|286.33|284.73|286.68|285.08|286.33|284.73|0
1634552080000|2021-10-18 10:14:40|285.81|284.21|285.99|284.39|285.99|284.39|285.81|284.21|0
1634552090000|2021-10-18 10:14:50|285.81|284.21|285.81|284.21|285.99|284.39|285.81|284.21|0
1634552100000|2021-10-18 10:15:00|285.64|284.04|285.81|284.21|285.81|284.21|285.64|284.04|0
1634552110000|2021-10-18 10:15:10|285.64|284.04|285.29|283.69|285.64|284.04|285.29|283.69|0
1634552130000|2021-10-18 10:15:30|285.55|283.95|285.47|283.87|285.64|284.04|285.47|283.87|0
1634552140000|2021-10-18 10:15:40|285.29|283.69|285.12|283.52|285.29|283.69|285.12|283.52|0
1634552150000|2021-10-18 10:15:50|284.95|283.35|284.95|283.35|285.12|283.52|284.95|283.35|0
1634552160000|2021-10-18 10:16:00|284.77|283.17|284.6|283|284.95|283.35|284.6|283|0
1634552170000|2021-10-18 10:16:10|284.77|283.17|284.95|283.35|284.95|283.35|284.68|283.08|0
1634552180000|2021-10-18 10:16:20|285.12|283.52|285.2|283.6|285.29|283.69|284.95|283.35|0
1634552190000|2021-10-18 10:16:30|285.29|283.69|285.12|283.52|285.29|283.69|285.12|283.52|0
1634552200000|2021-10-18 10:16:40|284.6|283|284.77|283.17|284.77|283.17|284.6|283|0
1634552220000|2021-10-18 10:17:00|284.68|283.08|284.6|283|284.68|283.08|284.6|283|0
1634552230000|2021-10-18 10:17:10|284.77|283.17|285.12|283.52|285.12|283.52|284.77|283.17|0
1634552240000|2021-10-18 10:17:20|284.95|283.35|284.6|283|284.95|283.35|284.6|283|0
1634552250000|2021-10-18 10:17:30|284.43|282.83|283.91|282.31|284.43|282.83|283.91|282.31|0
1634552260000|2021-10-18 10:17:40|284.08|282.48|283.99|282.39|284.08|282.48|283.91|282.31|0
1634552270000|2021-10-18 10:17:50|284.08|282.48|283.91|282.31|284.16|282.56|283.91|282.31|0
1634552280000|2021-10-18 10:18:00|284.08|282.48|284.43|282.83|284.43|282.83|284.08|282.48|0
1634552290000|2021-10-18 10:18:10|284.25|282.65|284.25|282.65|284.43|282.83|284.25|282.65|0
1634552300000|2021-10-18 10:18:20|284.08|282.48|284.25|282.65|284.25|282.65|284.08|282.48|0
1634552310000|2021-10-18 10:18:30|284.34|282.74|284.6|283|284.6|283|284.25|282.65|0
1634552320000|2021-10-18 10:18:40|284.77|283.17|284.77|283.17|284.77|283.17|284.77|283.17|0
1634552340000|2021-10-18 10:19:00|284.68|283.08|284.77|283.17|284.77|283.17|284.68|283.08|0
1634552350000|2021-10-18 10:19:10|284.86|283.26|284.6|283|284.95|283.35|284.6|283|0
1634552360000|2021-10-18 10:19:20|284.68|283.08|284.77|283.17|284.77|283.17|284.68|283.08|0
1634552370000|2021-10-18 10:19:30|284.95|283.35|285.03|283.43|285.12|283.52|284.95|283.35|0
1634552380000|2021-10-18 10:19:40|284.94|283.34|285.03|283.43|285.03|283.43|284.94|283.34|0
1634552390000|2021-10-18 10:19:50|284.94|283.34|285.12|283.52|285.12|283.52|284.94|283.34|0
1634552410000|2021-10-18 10:20:10|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1634552430000|2021-10-18 10:20:30|285.46|283.86|285.46|283.86|285.46|283.86|285.46|283.86|0
1634552440000|2021-10-18 10:20:40|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1634552450000|2021-10-18 10:20:50|285.46|283.86|285.81|284.21|285.81|284.21|285.46|283.86|0
1634552460000|2021-10-18 10:21:00|285.98|284.38|285.98|284.38|285.98|284.38|285.98|284.38|0
1634552470000|2021-10-18 10:21:10|285.81|284.21|285.64|284.04|285.81|284.21|285.64|284.04|0
1634552480000|2021-10-18 10:21:20|285.46|283.86|285.46|283.86|285.46|283.86|285.46|283.86|0
1634552490000|2021-10-18 10:21:30|285.64|284.04|285.64|284.04|285.64|284.04|285.64|284.04|0
1634552500000|2021-10-18 10:21:40|285.81|284.21|285.98|284.38|285.98|284.38|285.81|284.21|0
1634552510000|2021-10-18 10:21:50|285.81|284.21|285.81|284.21|285.81|284.21|285.81|284.21|0
1634552530000|2021-10-18 10:22:10|285.98|284.38|286.16|284.56|286.16|284.56|285.98|284.38|0
1634552540000|2021-10-18 10:22:20|286.33|284.73|286.33|284.73|286.33|284.73|286.33|284.73|0
1634552550000|2021-10-18 10:22:30|286.5|284.9|286.85|285.25|286.85|285.25|286.5|284.9|0
1634552560000|2021-10-18 10:22:40|286.68|285.08|286.68|285.08|286.68|285.08|286.68|285.08|0
1634552580000|2021-10-18 10:23:00|286.5|284.9|286.68|285.08|286.68|285.08|286.5|284.9|0
1634552590000|2021-10-18 10:23:10|286.85|285.25|286.85|285.25|286.85|285.25|286.85|285.25|0
1634552600000|2021-10-18 10:23:20|286.68|285.08|286.68|285.08|286.68|285.08|286.68|285.08|0
1634552610000|2021-10-18 10:23:30|286.85|285.25|286.68|285.08|286.85|285.25|286.68|285.08|0
1634552630000|2021-10-18 10:23:50|286.33|284.73|286.33|284.73|286.33|284.73|286.33|284.73|0
1634552640000|2021-10-18 10:24:00|286.41|284.81|286.33|284.73|286.41|284.81|286.33|284.73|0
1634552680000|2021-10-18 10:24:40|286.15|284.55|285.98|284.38|286.15|284.55|285.98|284.38|0
1634552700000|2021-10-18 10:25:00|285.81|284.21|285.81|284.21|285.81|284.21|285.81|284.21|0
1634552720000|2021-10-18 10:25:20|285.89|284.29|285.89|284.29|285.89|284.29|285.89|284.29|0
1634552730000|2021-10-18 10:25:30|285.81|284.21|285.98|284.38|285.98|284.38|285.81|284.21|0
1634552740000|2021-10-18 10:25:40|286.15|284.55|286.15|284.55|286.15|284.55|286.15|284.55|0
1634552750000|2021-10-18 10:25:50|286.33|284.73|286.15|284.55|286.33|284.73|286.15|284.55|0
1634552760000|2021-10-18 10:26:00|285.98|284.38|285.98|284.38|285.98|284.38|285.98|284.38|0
1634552770000|2021-10-18 10:26:10|285.81|284.21|285.81|284.21|285.81|284.21|285.81|284.21|0
1634552790000|2021-10-18 10:26:30|285.89|284.29|285.81|284.21|285.89|284.29|285.81|284.21|0
1634552800000|2021-10-18 10:26:40|285.98|284.38|286.06|284.46|286.15|284.55|285.98|284.38|0
1634552810000|2021-10-18 10:26:50|286.15|284.55|286.06|284.46|286.15|284.55|286.06|284.46|0
1634552820000|2021-10-18 10:27:00|285.98|284.38|286.15|284.55|286.15|284.55|285.98|284.38|0
1634552830000|2021-10-18 10:27:10|286.06|284.46|286.15|284.55|286.15|284.55|286.06|284.46|0
1634552850000|2021-10-18 10:27:30|286.33|284.73|286.33|284.73|286.33|284.73|286.33|284.73|0
1634552860000|2021-10-18 10:27:40|286.15|284.55|286.15|284.55|286.15|284.55|286.15|284.55|0
1634552870000|2021-10-18 10:27:50|286.24|284.64|286.33|284.73|286.33|284.73|286.24|284.64|0
1634552890000|2021-10-18 10:28:10|286.5|284.9|286.5|284.9|286.5|284.9|286.5|284.9|0
1634552900000|2021-10-18 10:28:20|286.33|284.73|286.33|284.73|286.33|284.73|286.33|284.73|0
1634552910000|2021-10-18 10:28:30|286.41|284.81|286.5|284.9|286.5|284.9|286.41|284.81|0
1634552920000|2021-10-18 10:28:40|286.67|285.07|286.58|284.98|286.67|285.07|286.58|284.98|0
1634552930000|2021-10-18 10:28:50|286.67|285.07|286.67|285.07|286.67|285.07|286.67|285.07|0
1634552940000|2021-10-18 10:29:00|286.5|284.9|286.5|284.9|286.5|284.9|286.5|284.9|0
1634552950000|2021-10-18 10:29:10|286.58|284.98|286.85|285.25|286.85|285.25|286.58|284.98|0
1634552960000|2021-10-18 10:29:20|286.76|285.16|286.5|284.9|286.76|285.16|286.5|284.9|0
1634552980000|2021-10-18 10:29:40|286.67|285.07|286.67|285.07|286.67|285.07|286.67|285.07|0
1634552990000|2021-10-18 10:29:50|286.58|284.98|286.67|285.07|286.67|285.07|286.58|284.98|0
1634553000000|2021-10-18 10:30:00|286.85|285.25|286.85|285.25|286.85|285.25|286.85|285.25|0
1634553010000|2021-10-18 10:30:10|287.02|285.42|287.02|285.42|287.02|285.42|287.02|285.42|0
1634553020000|2021-10-18 10:30:20|287.19|285.59|287.19|285.59|287.19|285.59|287.02|285.42|0
1634553030000|2021-10-18 10:30:30|287.02|285.42|287.1|285.5|287.1|285.5|287.02|285.42|0
1634553040000|2021-10-18 10:30:40|287.02|285.42|287.02|285.42|287.02|285.42|287.02|285.42|0
1634553060000|2021-10-18 10:31:00|287.1|285.5|287.37|285.77|287.37|285.77|287.1|285.5|0
1634553080000|2021-10-18 10:31:20|287.54|285.94|287.02|285.42|287.54|285.94|287.02|285.42|0
1634553100000|2021-10-18 10:31:40|287.1|285.5|287.19|285.59|287.19|285.59|287.02|285.42|0
1634553110000|2021-10-18 10:31:50|287.37|285.77|287.37|285.77|287.37|285.77|287.37|285.77|0
1634553120000|2021-10-18 10:32:00|287.54|285.94|287.45|285.85|287.54|285.94|287.37|285.77|0
1634553130000|2021-10-18 10:32:10|287.37|285.77|287.45|285.85|287.54|285.94|287.37|285.77|0
1634553140000|2021-10-18 10:32:20|287.37|285.77|286.84|285.24|287.37|285.77|286.84|285.24|0
1634553150000|2021-10-18 10:32:30|286.67|285.07|286.67|285.07|286.67|285.07|286.67|285.07|0
1634553160000|2021-10-18 10:32:40|286.84|285.24|287.02|285.42|287.02|285.42|286.84|285.24|0
1634553170000|2021-10-18 10:32:50|287.19|285.59|287.1|285.5|287.19|285.59|287.1|285.5|0
1634553180000|2021-10-18 10:33:00|287.19|285.59|287.37|285.77|287.37|285.77|287.19|285.59|0
1634553190000|2021-10-18 10:33:10|287.19|285.59|287.27|285.67|287.27|285.67|287.19|285.59|0
1634553200000|2021-10-18 10:33:20|287.19|285.59|287.27|285.67|287.27|285.67|287.19|285.59|0
1634553210000|2021-10-18 10:33:30|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1634553220000|2021-10-18 10:33:40|287.54|285.94|287.54|285.94|287.54|285.94|287.54|285.94|0
1634553230000|2021-10-18 10:33:50|287.62|286.02|287.89|286.29|287.89|286.29|287.62|286.02|0
1634553240000|2021-10-18 10:34:00|287.71|286.11|287.54|285.94|287.71|286.11|287.54|285.94|0
1634553250000|2021-10-18 10:34:10|287.71|286.11|287.71|286.11|287.71|286.11|287.71|286.11|0
1634553270000|2021-10-18 10:34:30|287.89|286.29|287.71|286.11|287.89|286.29|287.71|286.11|0
1634553300000|2021-10-18 10:35:00|287.89|286.29|287.71|286.11|287.89|286.29|287.71|286.11|0
1634553310000|2021-10-18 10:35:10|287.54|285.94|287.71|286.11|287.71|286.11|287.54|285.94|0
1634553320000|2021-10-18 10:35:20|287.54|285.94|287.54|285.94|287.54|285.94|287.54|285.94|0
1634553330000|2021-10-18 10:35:30|287.71|286.11|287.54|285.94|287.71|286.11|287.54|285.94|0
1634553340000|2021-10-18 10:35:40|287.62|286.02|287.71|286.11|287.71|286.11|287.62|286.02|0
1634553350000|2021-10-18 10:35:50|287.62|286.02|287.71|286.11|287.71|286.11|287.62|286.02|0
1634553360000|2021-10-18 10:36:00|287.62|286.02|287.88|286.28|287.88|286.28|287.62|286.02|0
1634553370000|2021-10-18 10:36:10|287.62|286.02|287.62|286.02|287.62|286.02|287.62|286.02|0
1634553380000|2021-10-18 10:36:20|287.71|286.11|287.45|285.85|287.71|286.11|287.45|285.85|0
1634553390000|2021-10-18 10:36:30|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1634553400000|2021-10-18 10:36:40|287.45|285.85|287.45|285.85|287.45|285.85|287.45|285.85|0
1634553410000|2021-10-18 10:36:50|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1634553420000|2021-10-18 10:37:00|287.54|285.94|287.71|286.11|287.71|286.11|287.54|285.94|0
1634553440000|2021-10-18 10:37:20|287.54|285.94|287.54|285.94|287.54|285.94|287.54|285.94|0
1634553470000|2021-10-18 10:37:50|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1634553480000|2021-10-18 10:38:00|287.19|285.59|287.01|285.41|287.19|285.59|287.01|285.41|0
1634553490000|2021-10-18 10:38:10|287.19|285.59|287.19|285.59|287.19|285.59|287.19|285.59|0
1634553510000|2021-10-18 10:38:30|287.1|285.5|287.19|285.59|287.19|285.59|287.1|285.5|0
1634553530000|2021-10-18 10:38:50|287.01|285.41|287.01|285.41|287.19|285.59|287.01|285.41|0
1634553540000|2021-10-18 10:39:00|287.19|285.59|287.19|285.59|287.19|285.59|287.1|285.5|0
1634553550000|2021-10-18 10:39:10|287.1|285.5|287.1|285.5|287.1|285.5|287.1|285.5|0
1634553560000|2021-10-18 10:39:20|287.19|285.59|287.36|285.76|287.36|285.76|287.19|285.59|0
1634553570000|2021-10-18 10:39:30|287.44|285.84|287.54|285.94|287.54|285.94|287.44|285.84|0
1634553590000|2021-10-18 10:39:50|287.1|285.5|287.19|285.59|287.19|285.59|287.1|285.5|0
1634553600000|2021-10-18 10:40:00|287.27|285.67|287.01|285.41|287.27|285.67|287.01|285.41|0
1634553610000|2021-10-18 10:40:10|287.53|285.93|287.53|285.93|287.53|285.93|287.53|285.93|0
1634553620000|2021-10-18 10:40:20|287.36|285.76|287.53|285.93|287.53|285.93|287.36|285.76|0
1634553630000|2021-10-18 10:40:30|287.44|285.84|288.06|286.46|288.23|286.63|287.44|285.84|0
1634553640000|2021-10-18 10:40:40|288.23|286.63|288.75|287.15|288.75|287.15|288.23|286.63|0
1634553650000|2021-10-18 10:40:50|288.93|287.33|288.93|287.33|288.93|287.33|288.93|287.33|0
1634553660000|2021-10-18 10:41:00|288.84|287.24|289.45|287.85|289.45|287.85|288.84|287.24|0
1634553670000|2021-10-18 10:41:10|289.36|287.76|289.27|287.67|289.36|287.76|289.27|287.67|0
1634553680000|2021-10-18 10:41:20|289.1|287.5|288.75|287.15|289.1|287.5|288.75|287.15|0
1634553700000|2021-10-18 10:41:40|288.49|286.89|288.58|286.98|288.58|286.98|288.49|286.89|0
1634553710000|2021-10-18 10:41:50|288.4|286.8|288.4|286.8|288.58|286.98|288.4|286.8|0
1634553720000|2021-10-18 10:42:00|288.58|286.98|288.58|286.98|288.58|286.98|288.58|286.98|0
1634553730000|2021-10-18 10:42:10|288.4|286.8|288.58|286.98|288.58|286.98|288.4|286.8|0
1634553740000|2021-10-18 10:42:20|288.93|287.33|289.1|287.5|289.1|287.5|288.93|287.33|0
1634553750000|2021-10-18 10:42:30|288.93|287.33|288.75|287.15|288.93|287.33|288.75|287.15|0
1634553760000|2021-10-18 10:42:40|288.93|287.33|288.93|287.33|288.93|287.33|288.93|287.33|0
1634553770000|2021-10-18 10:42:50|288.83|287.23|288.58|286.98|288.83|287.23|288.58|286.98|0
1634553780000|2021-10-18 10:43:00|288.23|286.63|288.23|286.63|288.23|286.63|288.23|286.63|0
1634553790000|2021-10-18 10:43:10|288.4|286.8|288.4|286.8|288.4|286.8|288.4|286.8|0
1634553800000|2021-10-18 10:43:20|288.23|286.63|288.58|286.98|288.58|286.98|288.23|286.63|0
1634553810000|2021-10-18 10:43:30|288.75|287.15|288.92|287.32|288.92|287.32|288.75|287.15|0
1634553820000|2021-10-18 10:43:40|288.75|287.15|288.92|287.32|288.92|287.32|288.75|287.15|0
1634553830000|2021-10-18 10:43:50|288.75|287.15|288.75|287.15|288.75|287.15|288.58|286.98|0
1634553840000|2021-10-18 10:44:00|288.58|286.98|288.75|287.15|288.75|287.15|288.58|286.98|0
1634553850000|2021-10-18 10:44:10|288.92|287.32|288.92|287.32|288.92|287.32|288.75|287.15|0
1634553870000|2021-10-18 10:44:30|288.75|287.15|289.1|287.5|289.1|287.5|288.75|287.15|0
1634553880000|2021-10-18 10:44:40|289.27|287.67|289.1|287.5|289.27|287.67|289.1|287.5|0
1634553890000|2021-10-18 10:44:50|289.18|287.58|289.18|287.58|289.18|287.58|289.1|287.5|0
1634553900000|2021-10-18 10:45:00|288.92|287.32|288.92|287.32|288.92|287.32|288.92|287.32|0
1634553910000|2021-10-18 10:45:10|288.58|286.98|288.4|286.8|288.58|286.98|288.4|286.8|0
1634553930000|2021-10-18 10:45:30|288.23|286.63|288.58|286.98|288.58|286.98|288.23|286.63|0
1634553940000|2021-10-18 10:45:40|288.4|286.8|288.4|286.8|288.4|286.8|288.4|286.8|0
1634553960000|2021-10-18 10:46:00|288.48|286.88|288.23|286.63|288.58|286.98|288.23|286.63|0
1634553970000|2021-10-18 10:46:10|288.31|286.71|288.31|286.71|288.31|286.71|288.23|286.63|0
1634553980000|2021-10-18 10:46:20|288.23|286.63|288.31|286.71|288.31|286.71|288.23|286.63|0
1634553990000|2021-10-18 10:46:30|288.4|286.8|288.4|286.8|288.4|286.8|288.4|286.8|0
1634554000000|2021-10-18 10:46:40|288.31|286.71|288.23|286.63|288.31|286.71|288.23|286.63|0
1634554020000|2021-10-18 10:47:00|288.4|286.8|288.4|286.8|288.4|286.8|288.4|286.8|0
1634554030000|2021-10-18 10:47:10|288.57|286.97|288.4|286.8|288.57|286.97|288.4|286.8|0
1634554040000|2021-10-18 10:47:20|288.48|286.88|288.48|286.88|288.48|286.88|288.48|286.88|0
1634554050000|2021-10-18 10:47:30|288.57|286.97|288.57|286.97|288.57|286.97|288.57|286.97|0
1634554080000|2021-10-18 10:48:00|288.4|286.8|288.23|286.63|288.4|286.8|288.23|286.63|0
1634554090000|2021-10-18 10:48:10|288.05|286.45|287.88|286.28|288.05|286.45|287.88|286.28|0
1634554120000|2021-10-18 10:48:40|288.05|286.45|288.05|286.45|288.05|286.45|288.05|286.45|0
1634554130000|2021-10-18 10:48:50|287.88|286.28|287.7|286.1|287.88|286.28|287.7|286.1|0
1634554140000|2021-10-18 10:49:00|287.88|286.28|288.05|286.45|288.05|286.45|287.88|286.28|0
1634554150000|2021-10-18 10:49:10|288.13|286.53|288.05|286.45|288.13|286.53|288.05|286.45|0
1634554170000|2021-10-18 10:49:30|288.23|286.63|288.4|286.8|288.4|286.8|288.23|286.63|0
1634554180000|2021-10-18 10:49:40|288.23|286.63|288.23|286.63|288.23|286.63|288.23|286.63|0
1634554190000|2021-10-18 10:49:50|288.05|286.45|288.05|286.45|288.05|286.45|288.05|286.45|0
1634554200000|2021-10-18 10:50:00|287.88|286.28|287.88|286.28|287.88|286.28|287.88|286.28|0
1634554230000|2021-10-18 10:50:30|287.7|286.1|287.53|285.93|287.7|286.1|287.53|285.93|0
1634554240000|2021-10-18 10:50:40|287.36|285.76|287.36|285.76|287.36|285.76|287.18|285.58|0
1634554260000|2021-10-18 10:51:00|287.44|285.84|287.44|285.84|287.53|285.93|287.44|285.84|0
1634554270000|2021-10-18 10:51:10|287.53|285.93|287.53|285.93|287.7|286.1|287.53|285.93|0
1634554290000|2021-10-18 10:51:30|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554300000|2021-10-18 10:51:40|287.53|285.93|287.7|286.1|287.7|286.1|287.53|285.93|0
1634554320000|2021-10-18 10:52:00|287.53|285.93|287.61|286.01|287.61|286.01|287.53|285.93|0
1634554330000|2021-10-18 10:52:10|287.44|285.84|287.53|285.93|287.53|285.93|287.44|285.84|0
1634554340000|2021-10-18 10:52:20|287.44|285.84|287.35|285.75|287.44|285.84|287.35|285.75|0
1634554350000|2021-10-18 10:52:30|287.44|285.84|287.53|285.93|287.53|285.93|287.44|285.84|0
1634554360000|2021-10-18 10:52:40|287.35|285.75|287.18|285.58|287.35|285.75|287.18|285.58|0
1634554410000|2021-10-18 10:53:30|287.26|285.66|287.01|285.41|287.26|285.66|287.01|285.41|0
1634554430000|2021-10-18 10:53:50|286.83|285.23|286.83|285.23|287.01|285.41|286.83|285.23|0
1634554440000|2021-10-18 10:54:00|287.01|285.41|286.83|285.23|287.01|285.41|286.83|285.23|0
1634554450000|2021-10-18 10:54:10|286.92|285.32|286.83|285.23|286.92|285.32|286.83|285.23|0
1634554460000|2021-10-18 10:54:20|286.92|285.32|287.01|285.41|287.01|285.41|286.92|285.32|0
1634554470000|2021-10-18 10:54:30|286.92|285.32|286.92|285.32|286.92|285.32|286.92|285.32|0
1634554480000|2021-10-18 10:54:40|287.01|285.41|287.01|285.41|287.01|285.41|286.92|285.32|0
1634554490000|2021-10-18 10:54:50|287.18|285.58|287.18|285.58|287.18|285.58|287.18|285.58|0
1634554500000|2021-10-18 10:55:00|287.35|285.75|287.53|285.93|287.53|285.93|287.35|285.75|0
1634554510000|2021-10-18 10:55:10|287.35|285.75|287.35|285.75|287.35|285.75|287.35|285.75|0
1634554520000|2021-10-18 10:55:20|287.44|285.84|287.35|285.75|287.44|285.84|287.35|285.75|0
1634554530000|2021-10-18 10:55:30|287.53|285.93|287.53|285.93|287.53|285.93|287.53|285.93|0
1634554540000|2021-10-18 10:55:40|287.35|285.75|287.53|285.93|287.53|285.93|287.35|285.75|0
1634554570000|2021-10-18 10:56:10|287.61|286.01|287.7|286.1|287.7|286.1|287.61|286.01|0
1634554580000|2021-10-18 10:56:20|287.53|285.93|287.7|286.1|287.7|286.1|287.53|285.93|0
1634554590000|2021-10-18 10:56:30|287.61|286.01|287.53|285.93|287.61|286.01|287.53|285.93|0
1634554600000|2021-10-18 10:56:40|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554620000|2021-10-18 10:57:00|287.61|286.01|287.7|286.1|287.7|286.1|287.61|286.01|0
1634554650000|2021-10-18 10:57:30|287.61|286.01|287.61|286.01|287.61|286.01|287.61|286.01|0
1634554660000|2021-10-18 10:57:40|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554680000|2021-10-18 10:58:00|288.05|286.45|288.05|286.45|288.05|286.45|288.05|286.45|0
1634554690000|2021-10-18 10:58:10|287.87|286.27|288.05|286.45|288.05|286.45|287.87|286.27|0
1634554700000|2021-10-18 10:58:20|287.87|286.27|287.87|286.27|287.87|286.27|287.7|286.1|0
1634554710000|2021-10-18 10:58:30|287.78|286.18|287.7|286.1|287.78|286.18|287.7|286.1|0
1634554720000|2021-10-18 10:58:40|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1634554730000|2021-10-18 10:58:50|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554740000|2021-10-18 10:59:00|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1634554750000|2021-10-18 10:59:10|287.43|285.83|287.35|285.75|287.43|285.83|287.35|285.75|0
1634554770000|2021-10-18 10:59:30|287.43|285.83|287.43|285.83|287.43|285.83|287.43|285.83|0
1634554780000|2021-10-18 10:59:40|287.52|285.92|287.18|285.58|287.52|285.92|287.18|285.58|0
1634554790000|2021-10-18 10:59:50|286.83|285.23|286.83|285.23|286.83|285.23|286.83|285.23|0
1634554800000|2021-10-18 11:00:00|286.91|285.31|287.52|285.92|287.7|286.1|286.91|285.31|0
1634554810000|2021-10-18 11:00:10|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554820000|2021-10-18 11:00:20|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1634554830000|2021-10-18 11:00:30|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554840000|2021-10-18 11:00:40|287.61|286.01|287.61|286.01|287.61|286.01|287.61|286.01|0
1634554850000|2021-10-18 11:00:50|287.7|286.1|287.7|286.1|287.7|286.1|287.52|285.92|0
1634554860000|2021-10-18 11:01:00|287.87|286.27|287.87|286.27|287.87|286.27|287.7|286.1|0
1634554870000|2021-10-18 11:01:10|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1634554880000|2021-10-18 11:01:20|287.87|286.27|287.7|286.1|287.87|286.27|287.7|286.1|0
1634554900000|2021-10-18 11:01:40|287.87|286.27|287.87|286.27|287.87|286.27|287.87|286.27|0
1634554910000|2021-10-18 11:01:50|288.04|286.44|287.95|286.35|288.04|286.44|287.95|286.35|0
1634554920000|2021-10-18 11:02:00|288.04|286.44|287.87|286.27|288.04|286.44|287.87|286.27|0
1634554930000|2021-10-18 11:02:10|287.78|286.18|287.87|286.27|287.87|286.27|287.78|286.18|0
1634554950000|2021-10-18 11:02:30|288.04|286.44|288.04|286.44|288.04|286.44|287.87|286.27|0
1634554960000|2021-10-18 11:02:40|288.22|286.62|288.04|286.44|288.22|286.62|287.95|286.35|0
1634554970000|2021-10-18 11:02:50|287.87|286.27|287.87|286.27|287.95|286.35|287.87|286.27|0
1634555020000|2021-10-18 11:03:40|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1634555030000|2021-10-18 11:03:50|288.22|286.62|288.22|286.62|288.22|286.62|288.22|286.62|0
1634555040000|2021-10-18 11:04:00|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1634555060000|2021-10-18 11:04:20|288.39|286.79|288.39|286.79|288.39|286.79|288.39|286.79|0
1634555110000|2021-10-18 11:05:10|288.22|286.62|288.22|286.62|288.22|286.62|288.22|286.62|0
1634555120000|2021-10-18 11:05:20|288.04|286.44|288.22|286.62|288.22|286.62|288.04|286.44|0
1634555130000|2021-10-18 11:05:30|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1634555140000|2021-10-18 11:05:40|288.22|286.62|288.39|286.79|288.39|286.79|288.22|286.62|0
1634555150000|2021-10-18 11:05:50|288.56|286.96|288.39|286.79|288.56|286.96|288.39|286.79|0
1634555160000|2021-10-18 11:06:00|288.56|286.96|288.56|286.96|288.56|286.96|288.56|286.96|0
1634555170000|2021-10-18 11:06:10|288.74|287.14|289.09|287.49|289.09|287.49|288.74|287.14|0
1634555190000|2021-10-18 11:06:30|289.26|287.66|289.09|287.49|289.26|287.66|289.09|287.49|0
1634555200000|2021-10-18 11:06:40|288.91|287.31|288.91|287.31|288.91|287.31|288.91|287.31|0
1634555220000|2021-10-18 11:07:00|289.09|287.49|289.09|287.49|289.09|287.49|289.09|287.49|0
1634555230000|2021-10-18 11:07:10|289.43|287.83|289.78|288.18|289.96|288.36|289.43|287.83|0
1634555240000|2021-10-18 11:07:20|289.87|288.27|289.78|288.18|289.96|288.36|289.78|288.18|0
1634555250000|2021-10-18 11:07:30|289.96|288.36|290.13|288.53|290.13|288.53|289.96|288.36|0
1634555270000|2021-10-18 11:07:50|290.22|288.62|290.48|288.88|290.48|288.88|290.22|288.62|0
1634555280000|2021-10-18 11:08:00|290.31|288.71|290.13|288.53|290.31|288.71|289.96|288.36|0
1634555290000|2021-10-18 11:08:10|290.31|288.71|290.31|288.71|290.66|289.06|290.31|288.71|0
1634555300000|2021-10-18 11:08:20|290.48|288.88|290.48|288.88|290.48|288.88|290.48|288.88|0
1634555310000|2021-10-18 11:08:30|290.31|288.71|290.31|288.71|290.31|288.71|290.13|288.53|0
1634555320000|2021-10-18 11:08:40|290.13|288.53|290.13|288.53|290.13|288.53|290.13|288.53|0
1634555330000|2021-10-18 11:08:50|290.31|288.71|290.13|288.53|290.31|288.71|290.13|288.53|0
1634555340000|2021-10-18 11:09:00|290.31|288.71|290.48|288.88|290.48|288.88|290.31|288.71|0
1634555350000|2021-10-18 11:09:10|290.66|289.06|290.48|288.88|290.66|289.06|290.48|288.88|0
1634555360000|2021-10-18 11:09:20|290.66|289.06|290.48|288.88|290.66|289.06|290.48|288.88|0
1634555380000|2021-10-18 11:09:40|290.31|288.71|290.48|288.88|290.48|288.88|290.13|288.53|0
1634555400000|2021-10-18 11:10:00|290.31|288.71|290.31|288.71|290.31|288.71|290.31|288.71|0
1634555410000|2021-10-18 11:10:10|290.13|288.53|290.31|288.71|290.31|288.71|290.13|288.53|0
1634555430000|2021-10-18 11:10:30|290.21|288.61|290.31|288.71|290.31|288.71|290.13|288.53|0
1634555440000|2021-10-18 11:10:40|290.13|288.53|290.13|288.53|290.31|288.71|290.13|288.53|0
1634555450000|2021-10-18 11:10:50|290.04|288.44|290.13|288.53|290.13|288.53|290.04|288.44|0
1634555460000|2021-10-18 11:11:00|290.21|288.61|290.3|288.7|290.3|288.7|290.13|288.53|0
1634555470000|2021-10-18 11:11:10|290.13|288.53|290.13|288.53|290.13|288.53|290.13|288.53|0
1634555480000|2021-10-18 11:11:20|290.3|288.7|290.3|288.7|290.3|288.7|290.3|288.7|0
1634555490000|2021-10-18 11:11:30|290.13|288.53|290.13|288.53|290.13|288.53|290.13|288.53|0
1634555500000|2021-10-18 11:11:40|290.04|288.44|289.96|288.36|290.13|288.53|289.96|288.36|0
1634555510000|2021-10-18 11:11:50|289.78|288.18|289.78|288.18|289.78|288.18|289.78|288.18|0
1634555520000|2021-10-18 11:12:00|289.86|288.26|289.78|288.18|289.86|288.26|289.78|288.18|0
1634555530000|2021-10-18 11:12:10|289.96|288.36|290.04|288.44|290.04|288.44|289.96|288.36|0
1634555540000|2021-10-18 11:12:20|289.96|288.36|289.95|288.35|289.96|288.36|289.95|288.35|0
1634555560000|2021-10-18 11:12:40|290.13|288.53|290.13|288.53|290.13|288.53|290.13|288.53|0
1634555570000|2021-10-18 11:12:50|290.3|288.7|290.04|288.44|290.3|288.7|290.04|288.44|0
1634555580000|2021-10-18 11:13:00|289.95|288.35|290.13|288.53|290.13|288.53|289.95|288.35|0
1634555610000|2021-10-18 11:13:30|290.3|288.7|290.3|288.7|290.3|288.7|290.3|288.7|0
1634555620000|2021-10-18 11:13:40|290.21|288.61|290.3|288.7|290.3|288.7|290.21|288.61|0
1634555640000|2021-10-18 11:14:00|290.21|288.61|290.13|288.53|290.21|288.61|290.13|288.53|0
1634555670000|2021-10-18 11:14:30|290.3|288.7|290.3|288.7|290.3|288.7|290.3|288.7|0
1634555680000|2021-10-18 11:14:40|290.48|288.88|290.48|288.88|290.48|288.88|290.48|288.88|0
1634555690000|2021-10-18 11:14:50|290.39|288.79|290.3|288.7|290.39|288.79|290.3|288.7|0
1634555700000|2021-10-18 11:15:00|290.21|288.61|290.3|288.7|290.3|288.7|290.21|288.61|0
1634555710000|2021-10-18 11:15:10|290.48|288.88|290.48|288.88|290.56|288.96|290.48|288.88|0
1634555720000|2021-10-18 11:15:20|290.3|288.7|290.3|288.7|290.3|288.7|290.3|288.7|0
1634555730000|2021-10-18 11:15:30|290.21|288.61|290.3|288.7|290.3|288.7|290.13|288.53|0
1634555740000|2021-10-18 11:15:40|290.21|288.61|290.3|288.7|290.3|288.7|290.21|288.61|0
1634555750000|2021-10-18 11:15:50|290.48|288.88|290.48|288.88|290.48|288.88|290.48|288.88|0
1634555770000|2021-10-18 11:16:10|290.39|288.79|290.3|288.7|290.39|288.79|290.3|288.7|0
1634555780000|2021-10-18 11:16:20|290.13|288.53|290.13|288.53|290.13|288.53|290.13|288.53|0
1634555810000|2021-10-18 11:16:50|290.3|288.7|290.21|288.61|290.3|288.7|290.21|288.61|0
1634555820000|2021-10-18 11:17:00|290.3|288.7|290.48|288.88|290.48|288.88|290.3|288.7|0
1634555830000|2021-10-18 11:17:10|290.65|289.05|290.48|288.88|290.65|289.05|290.48|288.88|0
1634555840000|2021-10-18 11:17:20|290.3|288.7|290.3|288.7|290.3|288.7|290.3|288.7|0
1634555880000|2021-10-18 11:18:00|290.48|288.88|290.48|288.88|290.48|288.88|290.48|288.88|0
1634555900000|2021-10-18 11:18:20|290.65|289.05|290.65|289.05|290.65|289.05|290.65|289.05|0
1634555910000|2021-10-18 11:18:30|290.82|289.22|290.82|289.22|290.82|289.22|290.82|289.22|0
1634555920000|2021-10-18 11:18:40|290.65|289.05|290.65|289.05|290.82|289.22|290.65|289.05|0
1634555940000|2021-10-18 11:19:00|290.82|289.22|290.65|289.05|290.82|289.22|290.65|289.05|0
1634555950000|2021-10-18 11:19:10|290.73|289.13|290.82|289.22|290.82|289.22|290.73|289.13|0
1634555960000|2021-10-18 11:19:20|290.65|289.05|290.65|289.05|290.65|289.05|290.65|289.05|0
1634555970000|2021-10-18 11:19:30|290.82|289.22|290.65|289.05|290.82|289.22|290.65|289.05|0
1634555990000|2021-10-18 11:19:50|290.73|289.13|290.65|289.05|290.73|289.13|290.65|289.05|0
1634556000000|2021-10-18 11:20:00|290.47|288.87|290.65|289.05|290.65|289.05|290.47|288.87|0
1634556010000|2021-10-18 11:20:10|290.82|289.22|290.65|289.05|290.82|289.22|290.65|289.05|0
1634556020000|2021-10-18 11:20:20|290.82|289.22|290.82|289.22|290.82|289.22|290.82|289.22|0
1634556030000|2021-10-18 11:20:30|290.73|289.13|290.65|289.05|290.73|289.13|290.65|289.05|0
1634556050000|2021-10-18 11:20:50|290.47|288.87|290.65|289.05|290.65|289.05|290.47|288.87|0
1634556080000|2021-10-18 11:21:20|290.73|289.13|290.82|289.22|290.82|289.22|290.65|289.05|0
1634556090000|2021-10-18 11:21:30|290.65|289.05|290.65|289.05|290.65|289.05|290.65|289.05|0
1634556100000|2021-10-18 11:21:40|290.82|289.22|290.82|289.22|290.82|289.22|290.82|289.22|0
1634556110000|2021-10-18 11:21:50|290.65|289.05|290.65|289.05|290.82|289.22|290.65|289.05|0
1634556130000|2021-10-18 11:22:10|290.82|289.22|290.82|289.22|290.82|289.22|290.82|289.22|0
1634556160000|2021-10-18 11:22:40|291|289.4|291|289.4|291.17|289.57|291|289.4|0
1634556170000|2021-10-18 11:22:50|291.17|289.57|291.08|289.48|291.17|289.57|291|289.4|0
1634556180000|2021-10-18 11:23:00|291.35|289.75|291.17|289.57|291.35|289.75|291.17|289.57|0
1634556190000|2021-10-18 11:23:10|291.35|289.75|291.52|289.92|291.52|289.92|291.35|289.75|0
1634556200000|2021-10-18 11:23:20|291.35|289.75|291.35|289.75|291.35|289.75|291.35|289.75|0
1634556210000|2021-10-18 11:23:30|291.17|289.57|291.17|289.57|291.17|289.57|291.17|289.57|0
1634556220000|2021-10-18 11:23:40|291.35|289.75|291.35|289.75|291.35|289.75|291.35|289.75|0
1634556250000|2021-10-18 11:24:10|291.17|289.57|291.35|289.75|291.35|289.75|291.17|289.57|0
1634556260000|2021-10-18 11:24:20|291.17|289.57|291.17|289.57|291.17|289.57|291.17|289.57|0
1634556280000|2021-10-18 11:24:40|291.35|289.75|291.35|289.75|291.35|289.75|291.35|289.75|0
1634556300000|2021-10-18 11:25:00|291.43|289.83|291.35|289.75|291.43|289.83|291.35|289.75|0
1634556310000|2021-10-18 11:25:10|291.52|289.92|291.52|289.92|291.52|289.92|291.43|289.83|0
1634556320000|2021-10-18 11:25:20|291.35|289.75|291.7|290.1|291.7|290.1|291.35|289.75|0
1634556340000|2021-10-18 11:25:40|291.52|289.92|291.52|289.92|291.52|289.92|291.52|289.92|0
1634556350000|2021-10-18 11:25:50|291.43|289.83|291.35|289.75|291.52|289.92|291.35|289.75|0
1634556370000|2021-10-18 11:26:10|291.52|289.92|291.52|289.92|291.52|289.92|291.43|289.83|0
1634556380000|2021-10-18 11:26:20|291.69|290.09|291.69|290.09|291.69|290.09|291.69|290.09|0
1634556390000|2021-10-18 11:26:30|291.87|290.27|291.87|290.27|291.87|290.27|291.69|290.09|0
1634556400000|2021-10-18 11:26:40|292.22|290.62|292.04|290.44|292.22|290.62|292.04|290.44|0
1634556410000|2021-10-18 11:26:50|292.22|290.62|291.87|290.27|292.22|290.62|291.87|290.27|0
1634556420000|2021-10-18 11:27:00|291.34|289.74|291.34|289.74|291.34|289.74|291.34|289.74|0
1634556430000|2021-10-18 11:27:10|291.17|289.57|290.82|289.22|291.17|289.57|290.82|289.22|0
1634556470000|2021-10-18 11:27:50|290.99|289.39|290.99|289.39|290.99|289.39|290.99|289.39|0
1634556480000|2021-10-18 11:28:00|291.17|289.57|291.17|289.57|291.17|289.57|291.17|289.57|0
1634556490000|2021-10-18 11:28:10|291.34|289.74|291.34|289.74|291.34|289.74|291.34|289.74|0
1634556500000|2021-10-18 11:28:20|291.43|289.83|291.69|290.09|291.69|290.09|291.43|289.83|0
1634556510000|2021-10-18 11:28:30|291.87|290.27|291.87|290.27|291.87|290.27|291.69|290.09|0
1634556520000|2021-10-18 11:28:40|291.69|290.09|291.69|290.09|291.69|290.09|291.69|290.09|0
1634556540000|2021-10-18 11:29:00|292.04|290.44|292.22|290.62|292.22|290.62|292.04|290.44|0
1634556550000|2021-10-18 11:29:10|292.39|290.79|292.74|291.14|292.74|291.14|292.39|290.79|0
1634556570000|2021-10-18 11:29:30|292.57|290.97|292.74|291.14|292.74|291.14|292.57|290.97|0
1634556580000|2021-10-18 11:29:40|292.57|290.97|292.74|291.14|292.74|291.14|292.57|290.97|0
1634556590000|2021-10-18 11:29:50|292.92|291.32|292.92|291.32|292.92|291.32|292.92|291.32|0
1634556600000|2021-10-18 11:30:00|293.27|291.67|293.09|291.49|293.27|291.67|293.09|291.49|0
1634556610000|2021-10-18 11:30:10|292.92|291.32|292.92|291.32|292.92|291.32|292.92|291.32|0
1634556620000|2021-10-18 11:30:20|293.09|291.49|292.74|291.14|293.09|291.49|292.74|291.14|0
1634556630000|2021-10-18 11:30:30|292.48|290.88|292.48|290.88|292.48|290.88|292.48|290.88|0
1634556640000|2021-10-18 11:30:40|292.57|290.97|292.39|290.79|292.57|290.97|292.39|290.79|0
1634556650000|2021-10-18 11:30:50|292.3|290.7|292.22|290.62|292.3|290.7|292.04|290.44|0
1634556660000|2021-10-18 11:31:00|292.13|290.53|292.04|290.44|292.13|290.53|292.04|290.44|0
1634556670000|2021-10-18 11:31:10|292.39|290.79|292.39|290.79|292.39|290.79|292.39|290.79|0
1634556680000|2021-10-18 11:31:20|292.04|290.44|292.22|290.62|292.22|290.62|292.04|290.44|0
1634556690000|2021-10-18 11:31:30|292.04|290.44|291.87|290.27|292.04|290.44|291.87|290.27|0
1634556700000|2021-10-18 11:31:40|291.69|290.09|291.87|290.27|292.04|290.44|291.69|290.09|0
1634556710000|2021-10-18 11:31:50|291.95|290.35|291.87|290.27|291.95|290.35|291.69|290.09|0
1634556720000|2021-10-18 11:32:00|292.04|290.44|291.87|290.27|292.04|290.44|291.87|290.27|0
1634556730000|2021-10-18 11:32:10|292.04|290.44|291.87|290.27|292.04|290.44|291.87|290.27|0
1634556740000|2021-10-18 11:32:20|291.69|290.09|291.69|290.09|291.69|290.09|291.69|290.09|0
1634556750000|2021-10-18 11:32:30|291.87|290.27|291.87|290.27|291.87|290.27|291.87|290.27|0
1634556760000|2021-10-18 11:32:40|291.78|290.18|291.69|290.09|291.78|290.18|291.69|290.09|0
1634556770000|2021-10-18 11:32:50|291.78|290.18|291.78|290.18|291.78|290.18|291.78|290.18|0
1634556780000|2021-10-18 11:33:00|291.87|290.27|291.87|290.27|291.87|290.27|291.87|290.27|0
1634556790000|2021-10-18 11:33:10|291.69|290.09|291.69|290.09|291.69|290.09|291.69|290.09|0
1634556810000|2021-10-18 11:33:30|291.87|290.27|291.69|290.09|291.87|290.27|291.69|290.09|0
1634556820000|2021-10-18 11:33:40|291.87|290.27|291.69|290.09|291.87|290.27|291.69|290.09|0
1634556830000|2021-10-18 11:33:50|291.6|290|291.52|289.92|291.6|290|291.52|289.92|0
1634556840000|2021-10-18 11:34:00|291.34|289.74|291.34|289.74|291.34|289.74|291.34|289.74|0
1634556860000|2021-10-18 11:34:20|291.17|289.57|291.17|289.57|291.25|289.65|291.17|289.57|0
1634556870000|2021-10-18 11:34:30|291.34|289.74|290.99|289.39|291.34|289.74|290.99|289.39|0
1634556880000|2021-10-18 11:34:40|291.17|289.57|291.17|289.57|291.17|289.57|291.17|289.57|0
1634556890000|2021-10-18 11:34:50|291.07|289.47|291.17|289.57|291.25|289.65|291.07|289.47|0
1634556900000|2021-10-18 11:35:00|291.34|289.74|291.34|289.74|291.34|289.74|291.34|289.74|0
1634556920000|2021-10-18 11:35:20|291.42|289.82|291.86|290.26|291.86|290.26|291.42|289.82|0
1634556930000|2021-10-18 11:35:30|291.77|290.17|291.51|289.91|291.77|290.17|291.51|289.91|0
1634556940000|2021-10-18 11:35:40|291.42|289.82|291.51|289.91|291.51|289.91|291.42|289.82|0
1634556950000|2021-10-18 11:35:50|291.69|290.09|291.86|290.26|291.86|290.26|291.69|290.09|0
1634556960000|2021-10-18 11:36:00|292.04|290.44|291.86|290.26|292.04|290.44|291.86|290.26|0
1634556970000|2021-10-18 11:36:10|292.04|290.44|291.86|290.26|292.04|290.44|291.86|290.26|0
1634557000000|2021-10-18 11:36:40|292.04|290.44|291.86|290.26|292.04|290.44|291.86|290.26|0
1634557010000|2021-10-18 11:36:50|291.69|290.09|291.86|290.26|291.86|290.26|291.69|290.09|0
1634557020000|2021-10-18 11:37:00|291.77|290.17|291.16|289.56|291.77|290.17|291.16|289.56|0
1634557030000|2021-10-18 11:37:10|290.64|289.04|290.64|289.04|290.64|289.04|290.64|289.04|0
1634557040000|2021-10-18 11:37:20|290.46|288.86|290.46|288.86|290.46|288.86|290.46|288.86|0
1634557060000|2021-10-18 11:37:40|290.29|288.69|290.29|288.69|290.29|288.69|290.29|288.69|0
1634557080000|2021-10-18 11:38:00|290.46|288.86|290.29|288.69|290.46|288.86|290.29|288.69|0
1634557100000|2021-10-18 11:38:20|290.12|288.52|290.29|288.69|290.29|288.69|290.12|288.52|0
1634557110000|2021-10-18 11:38:30|290.12|288.52|289.59|287.99|290.12|288.52|289.59|287.99|0
1634557120000|2021-10-18 11:38:40|289.77|288.17|289.59|287.99|289.77|288.17|289.59|287.99|0
1634557130000|2021-10-18 11:38:50|289.5|287.9|289.24|287.64|289.59|287.99|289.07|287.47|0
1634557160000|2021-10-18 11:39:20|289.07|287.47|289.24|287.64|289.24|287.64|289.07|287.47|0
1634557170000|2021-10-18 11:39:30|289.42|287.82|289.24|287.64|289.42|287.82|289.24|287.64|0
1634557180000|2021-10-18 11:39:40|289.07|287.47|289.24|287.64|289.24|287.64|289.07|287.47|0
1634557190000|2021-10-18 11:39:50|289.42|287.82|289.59|287.99|289.59|287.99|289.42|287.82|0
1634557200000|2021-10-18 11:40:00|289.42|287.82|289.24|287.64|289.42|287.82|289.24|287.64|0
1634557210000|2021-10-18 11:40:10|289.07|287.47|289.07|287.47|289.07|287.47|289.07|287.47|0
1634557220000|2021-10-18 11:40:20|289.24|287.64|289.24|287.64|289.24|287.64|289.07|287.47|0
1634557240000|2021-10-18 11:40:40|289.33|287.73|289.42|287.82|289.42|287.82|289.33|287.73|0
1634557260000|2021-10-18 11:41:00|289.59|287.99|289.42|287.82|289.59|287.99|289.42|287.82|0
1634557280000|2021-10-18 11:41:20|289.76|288.16|289.76|288.16|289.94|288.34|289.76|288.16|0
1634557290000|2021-10-18 11:41:30|289.94|288.34|289.94|288.34|289.94|288.34|289.94|288.34|0
1634557310000|2021-10-18 11:41:50|290.11|288.51|290.11|288.51|290.11|288.51|290.11|288.51|0
1634557330000|2021-10-18 11:42:10|289.42|287.82|289.42|287.82|289.42|287.82|289.42|287.82|0
1634557340000|2021-10-18 11:42:20|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557360000|2021-10-18 11:42:40|289.41|287.81|289.32|287.72|289.41|287.81|289.32|287.72|0
1634557370000|2021-10-18 11:42:50|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557390000|2021-10-18 11:43:10|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634557400000|2021-10-18 11:43:20|289.24|287.64|289.41|287.81|289.41|287.81|289.24|287.64|0
1634557410000|2021-10-18 11:43:30|289.59|287.99|289.59|287.99|289.59|287.99|289.59|287.99|0
1634557430000|2021-10-18 11:43:50|289.5|287.9|289.41|287.81|289.5|287.9|289.41|287.81|0
1634557440000|2021-10-18 11:44:00|289.32|287.72|289.41|287.81|289.41|287.81|289.32|287.72|0
1634557450000|2021-10-18 11:44:10|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557460000|2021-10-18 11:44:20|289.41|287.81|289.24|287.64|289.41|287.81|289.24|287.64|0
1634557470000|2021-10-18 11:44:30|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634557500000|2021-10-18 11:45:00|289.24|287.64|289.15|287.55|289.24|287.64|289.15|287.55|0
1634557510000|2021-10-18 11:45:10|289.24|287.64|289.06|287.46|289.24|287.64|289.06|287.46|0
1634557530000|2021-10-18 11:45:30|288.89|287.29|288.89|287.29|288.89|287.29|288.89|287.29|0
1634557540000|2021-10-18 11:45:40|289.06|287.46|289.06|287.46|289.06|287.46|288.97|287.37|0
1634557550000|2021-10-18 11:45:50|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557570000|2021-10-18 11:46:10|289.06|287.46|289.24|287.64|289.24|287.64|289.06|287.46|0
1634557580000|2021-10-18 11:46:20|289.06|287.46|288.89|287.29|289.06|287.46|288.89|287.29|0
1634557590000|2021-10-18 11:46:30|289.06|287.46|288.72|287.12|289.06|287.46|288.72|287.12|0
1634557610000|2021-10-18 11:46:50|288.8|287.2|289.06|287.46|289.06|287.46|288.8|287.2|0
1634557620000|2021-10-18 11:47:00|288.89|287.29|288.89|287.29|289.06|287.46|288.89|287.29|0
1634557630000|2021-10-18 11:47:10|288.72|287.12|288.72|287.12|288.72|287.12|288.72|287.12|0
1634557640000|2021-10-18 11:47:20|288.89|287.29|288.89|287.29|288.89|287.29|288.89|287.29|0
1634557650000|2021-10-18 11:47:30|288.97|287.37|289.06|287.46|289.06|287.46|288.97|287.37|0
1634557660000|2021-10-18 11:47:40|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557690000|2021-10-18 11:48:10|289.06|287.46|289.06|287.46|289.06|287.46|289.06|287.46|0
1634557700000|2021-10-18 11:48:20|289.15|287.55|289.41|287.81|289.41|287.81|289.15|287.55|0
1634557750000|2021-10-18 11:49:10|289.24|287.64|289.06|287.46|289.24|287.64|289.06|287.46|0
1634557760000|2021-10-18 11:49:20|288.97|287.37|288.97|287.37|288.97|287.37|288.97|287.37|0
1634557770000|2021-10-18 11:49:30|289.06|287.46|289.06|287.46|289.06|287.46|289.06|287.46|0
1634557790000|2021-10-18 11:49:50|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557800000|2021-10-18 11:50:00|289.15|287.55|289.06|287.46|289.15|287.55|289.06|287.46|0
1634557810000|2021-10-18 11:50:10|289.24|287.64|289.06|287.46|289.24|287.64|289.06|287.46|0
1634557820000|2021-10-18 11:50:20|288.89|287.29|289.06|287.46|289.06|287.46|288.89|287.29|0
1634557860000|2021-10-18 11:51:00|289.24|287.64|289.24|287.64|289.24|287.64|289.24|287.64|0
1634557880000|2021-10-18 11:51:20|289.06|287.46|289.06|287.46|289.06|287.46|289.06|287.46|0
1634557890000|2021-10-18 11:51:30|288.89|287.29|289.24|287.64|289.24|287.64|288.89|287.29|0
1634557950000|2021-10-18 11:52:30|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634557970000|2021-10-18 11:52:50|289.32|287.72|289.41|287.81|289.41|287.81|289.23|287.63|0
1634557990000|2021-10-18 11:53:10|289.58|287.98|289.58|287.98|289.58|287.98|289.58|287.98|0
1634558000000|2021-10-18 11:53:20|289.41|287.81|289.58|287.98|289.58|287.98|289.41|287.81|0
1634558010000|2021-10-18 11:53:30|289.76|288.16|289.76|288.16|289.76|288.16|289.76|288.16|0
1634558030000|2021-10-18 11:53:50|290.11|288.51|289.93|288.33|290.11|288.51|289.93|288.33|0
1634558040000|2021-10-18 11:54:00|290.11|288.51|289.76|288.16|290.11|288.51|289.76|288.16|0
1634558060000|2021-10-18 11:54:20|289.93|288.33|289.76|288.16|289.93|288.33|289.76|288.16|0
1634558070000|2021-10-18 11:54:30|289.93|288.33|289.93|288.33|289.93|288.33|289.93|288.33|0
1634558080000|2021-10-18 11:54:40|289.76|288.16|289.76|288.16|289.93|288.33|289.76|288.16|0
1634558090000|2021-10-18 11:54:50|289.93|288.33|289.93|288.33|289.93|288.33|289.76|288.16|0
1634558110000|2021-10-18 11:55:10|289.84|288.24|289.58|287.98|289.84|288.24|289.58|287.98|0
1634558120000|2021-10-18 11:55:20|289.49|287.89|289.41|287.81|289.49|287.89|289.41|287.81|0
1634558130000|2021-10-18 11:55:30|289.58|287.98|289.49|287.89|289.58|287.98|289.49|287.89|0
1634558140000|2021-10-18 11:55:40|289.41|287.81|289.49|287.89|289.58|287.98|289.41|287.81|0
1634558150000|2021-10-18 11:55:50|289.23|287.63|288.88|287.28|289.23|287.63|288.88|287.28|0
1634558160000|2021-10-18 11:56:00|289.06|287.46|288.88|287.28|289.06|287.46|288.88|287.28|0
1634558170000|2021-10-18 11:56:10|289.06|287.46|289.06|287.46|289.06|287.46|289.06|287.46|0
1634558190000|2021-10-18 11:56:30|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634558230000|2021-10-18 11:57:10|289.58|287.98|289.58|287.98|289.58|287.98|289.58|287.98|0
1634558240000|2021-10-18 11:57:20|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634558250000|2021-10-18 11:57:30|289.58|287.98|289.41|287.81|289.58|287.98|289.41|287.81|0
1634558260000|2021-10-18 11:57:40|289.58|287.98|289.58|287.98|289.58|287.98|289.58|287.98|0
1634558290000|2021-10-18 11:58:10|289.76|288.16|289.76|288.16|289.76|288.16|289.58|287.98|0
1634558300000|2021-10-18 11:58:20|289.58|287.98|289.58|287.98|289.58|287.98|289.58|287.98|0
1634558330000|2021-10-18 11:58:50|289.75|288.15|289.58|287.98|289.75|288.15|289.58|287.98|0
1634558370000|2021-10-18 11:59:30|289.41|287.81|289.41|287.81|289.41|287.81|289.41|287.81|0
1634558380000|2021-10-18 11:59:40|289.31|287.71|289.23|287.63|289.31|287.71|289.23|287.63|0
1634558400000|2021-10-18 12:00:00|289.06|287.46|288.71|287.11|289.06|287.46|288.71|287.11|0
1634558410000|2021-10-18 12:00:10|288.53|286.93|288.36|286.76|288.53|286.93|288.36|286.76|0
1634558420000|2021-10-18 12:00:20|288.53|286.93|288.19|286.59|288.53|286.93|288.19|286.59|0
1634558430000|2021-10-18 12:00:30|288.27|286.67|288.19|286.59|288.27|286.67|288.01|286.41|0
1634558440000|2021-10-18 12:00:40|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1634558470000|2021-10-18 12:01:10|287.84|286.24|287.66|286.06|287.84|286.24|287.49|285.89|0
1634558490000|2021-10-18 12:01:30|287.84|286.24|287.84|286.24|287.84|286.24|287.84|286.24|0
1634558500000|2021-10-18 12:01:40|287.66|286.06|287.49|285.89|287.66|286.06|287.49|285.89|0
1634558510000|2021-10-18 12:01:50|287.32|285.72|287.32|285.72|287.32|285.72|287.32|285.72|0
1634558520000|2021-10-18 12:02:00|286.97|285.37|286.79|285.19|286.97|285.37|286.62|285.02|0
1634558530000|2021-10-18 12:02:10|286.62|285.02|286.79|285.19|286.79|285.19|286.62|285.02|0
1634558540000|2021-10-18 12:02:20|286.62|285.02|286.27|284.67|286.62|285.02|286.27|284.67|0
1634558550000|2021-10-18 12:02:30|286.45|284.85|286.79|285.19|286.79|285.19|286.45|284.85|0
1634558560000|2021-10-18 12:02:40|286.97|285.37|286.45|284.85|286.97|285.37|286.45|284.85|0
1634558570000|2021-10-18 12:02:50|286.27|284.67|286.27|284.67|286.45|284.85|286.27|284.67|0
1634558580000|2021-10-18 12:03:00|286.45|284.85|286.27|284.67|286.45|284.85|286.27|284.67|0
1634558590000|2021-10-18 12:03:10|286.45|284.85|286.1|284.5|286.45|284.85|286.1|284.5|0
1634558600000|2021-10-18 12:03:20|286.27|284.67|286.1|284.5|286.27|284.67|286.1|284.5|0
1634558610000|2021-10-18 12:03:30|285.93|284.33|285.75|284.15|285.93|284.33|285.58|283.98|0
1634558620000|2021-10-18 12:03:40|285.93|284.33|286.1|284.5|286.1|284.5|285.93|284.33|0
1634558630000|2021-10-18 12:03:50|285.93|284.33|285.58|283.98|285.93|284.33|285.41|283.81|0
1634558640000|2021-10-18 12:04:00|285.23|283.63|285.41|283.81|285.58|283.98|285.23|283.63|0
1634558650000|2021-10-18 12:04:10|285.58|283.98|285.23|283.63|285.58|283.98|285.23|283.63|0
1634558660000|2021-10-18 12:04:20|285.93|284.33|285.93|284.33|285.93|284.33|285.93|284.33|0
1634558670000|2021-10-18 12:04:30|285.75|284.15|286.27|284.67|286.27|284.67|285.75|284.15|0
1634558690000|2021-10-18 12:04:50|286.45|284.85|286.27|284.67|286.45|284.85|286.27|284.67|0
1634558700000|2021-10-18 12:05:00|286.62|285.02|286.79|285.19|286.79|285.19|286.62|285.02|0
1634558710000|2021-10-18 12:05:10|286.97|285.37|286.97|285.37|286.97|285.37|286.97|285.37|0
1634558720000|2021-10-18 12:05:20|287.14|285.54|286.97|285.37|287.14|285.54|286.97|285.37|0
1634558730000|2021-10-18 12:05:30|287.14|285.54|287.14|285.54|287.31|285.71|287.14|285.54|0
1634558740000|2021-10-18 12:05:40|286.97|285.37|287.31|285.71|287.31|285.71|286.97|285.37|0
1634558750000|2021-10-18 12:05:50|287.49|285.89|287.49|285.89|287.49|285.89|287.31|285.71|0
1634558760000|2021-10-18 12:06:00|287.31|285.71|287.14|285.54|287.31|285.71|287.14|285.54|0
1634558770000|2021-10-18 12:06:10|287.31|285.71|287.31|285.71|287.31|285.71|287.31|285.71|0
1634558780000|2021-10-18 12:06:20|287.49|285.89|287.49|285.89|287.49|285.89|287.49|285.89|0
1634558790000|2021-10-18 12:06:30|287.66|286.06|287.49|285.89|287.66|286.06|287.49|285.89|0
1634558800000|2021-10-18 12:06:40|287.66|286.06|287.83|286.23|287.83|286.23|287.66|286.06|0
1634558820000|2021-10-18 12:07:00|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1634558830000|2021-10-18 12:07:10|287.83|286.23|287.66|286.06|287.83|286.23|287.66|286.06|0
1634558840000|2021-10-18 12:07:20|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1634558850000|2021-10-18 12:07:30|287.83|286.23|288.18|286.58|288.18|286.58|287.83|286.23|0
1634558860000|2021-10-18 12:07:40|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1634558870000|2021-10-18 12:07:50|287.83|286.23|288.01|286.41|288.01|286.41|287.83|286.23|0
1634558880000|2021-10-18 12:08:00|287.83|286.23|288.01|286.41|288.01|286.41|287.83|286.23|0
1634558890000|2021-10-18 12:08:10|288.18|286.58|288.01|286.41|288.18|286.58|288.01|286.41|0
1634558900000|2021-10-18 12:08:20|288.18|286.58|288.18|286.58|288.18|286.58|288.18|286.58|0
1634558910000|2021-10-18 12:08:30|288.36|286.76|288.53|286.93|288.53|286.93|288.36|286.76|0
1634558920000|2021-10-18 12:08:40|288.36|286.76|288.18|286.58|288.36|286.76|288.18|286.58|0
1634558930000|2021-10-18 12:08:50|288.36|286.76|288.35|286.75|288.53|286.93|288.35|286.75|0
1634558940000|2021-10-18 12:09:00|288.44|286.84|288.35|286.75|288.44|286.84|288.35|286.75|0
1634558950000|2021-10-18 12:09:10|288.18|286.58|288.35|286.75|288.35|286.75|288.18|286.58|0
1634558960000|2021-10-18 12:09:20|288.18|286.58|288.18|286.58|288.18|286.58|288.18|286.58|0
1634558970000|2021-10-18 12:09:30|288.35|286.75|288.53|286.93|288.53|286.93|288.35|286.75|0
1634559000000|2021-10-18 12:10:00|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559010000|2021-10-18 12:10:10|288.53|286.93|287.83|286.23|288.53|286.93|287.83|286.23|0
1634559020000|2021-10-18 12:10:20|287.66|286.06|287.83|286.23|287.83|286.23|287.66|286.06|0
1634559030000|2021-10-18 12:10:30|287.92|286.32|288.01|286.41|288.01|286.41|287.92|286.32|0
1634559040000|2021-10-18 12:10:40|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1634559050000|2021-10-18 12:10:50|287.83|286.23|287.66|286.06|287.83|286.23|287.66|286.06|0
1634559060000|2021-10-18 12:11:00|287.48|285.88|288.01|286.41|288.01|286.41|287.48|285.88|0
1634559070000|2021-10-18 12:11:10|287.83|286.23|288.01|286.41|288.01|286.41|287.83|286.23|0
1634559090000|2021-10-18 12:11:30|287.92|286.32|287.92|286.32|287.92|286.32|287.92|286.32|0
1634559100000|2021-10-18 12:11:40|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1634559110000|2021-10-18 12:11:50|288.18|286.58|288.18|286.58|288.35|286.75|288.18|286.58|0
1634559120000|2021-10-18 12:12:00|288.09|286.49|288.18|286.58|288.18|286.58|288.09|286.49|0
1634559140000|2021-10-18 12:12:20|288.35|286.75|288.18|286.58|288.35|286.75|288.18|286.58|0
1634559150000|2021-10-18 12:12:30|288.35|286.75|288.18|286.58|288.35|286.75|288.18|286.58|0
1634559160000|2021-10-18 12:12:40|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559180000|2021-10-18 12:13:00|288.53|286.93|288.18|286.58|288.53|286.93|288.18|286.58|0
1634559190000|2021-10-18 12:13:10|288.35|286.75|288.35|286.75|288.35|286.75|288.18|286.58|0
1634559200000|2021-10-18 12:13:20|288.18|286.58|288|286.4|288.18|286.58|288|286.4|0
1634559210000|2021-10-18 12:13:30|287.83|286.23|287.83|286.23|287.83|286.23|287.83|286.23|0
1634559220000|2021-10-18 12:13:40|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559230000|2021-10-18 12:13:50|288.18|286.58|288|286.4|288.18|286.58|288|286.4|0
1634559250000|2021-10-18 12:14:10|287.83|286.23|288|286.4|288|286.4|287.83|286.23|0
1634559260000|2021-10-18 12:14:20|287.83|286.23|287.66|286.06|287.83|286.23|287.66|286.06|0
1634559270000|2021-10-18 12:14:30|287.74|286.14|287.66|286.06|287.83|286.23|287.66|286.06|0
1634559280000|2021-10-18 12:14:40|287.83|286.23|288.18|286.58|288.18|286.58|287.83|286.23|0
1634559290000|2021-10-18 12:14:50|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559300000|2021-10-18 12:15:00|288.18|286.58|288.18|286.58|288.18|286.58|288.09|286.49|0
1634559310000|2021-10-18 12:15:10|288.35|286.75|288.53|286.93|288.53|286.93|288.35|286.75|0
1634559320000|2021-10-18 12:15:20|288.7|287.1|288.53|286.93|288.7|287.1|288.53|286.93|0
1634559340000|2021-10-18 12:15:40|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559350000|2021-10-18 12:15:50|288.18|286.58|288.18|286.58|288.35|286.75|288.18|286.58|0
1634559370000|2021-10-18 12:16:10|288.35|286.75|288.52|286.92|288.52|286.92|288.35|286.75|0
1634559380000|2021-10-18 12:16:20|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559390000|2021-10-18 12:16:30|288.7|287.1|288.7|287.1|288.7|287.1|288.7|287.1|0
1634559400000|2021-10-18 12:16:40|288.87|287.27|288.7|287.1|288.87|287.27|288.7|287.1|0
1634559410000|2021-10-18 12:16:50|288.52|286.92|288.35|286.75|288.52|286.92|288.35|286.75|0
1634559420000|2021-10-18 12:17:00|288.52|286.92|288.52|286.92|288.52|286.92|288.52|286.92|0
1634559430000|2021-10-18 12:17:10|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559450000|2021-10-18 12:17:30|288|286.4|287.83|286.23|288|286.4|287.83|286.23|0
1634559460000|2021-10-18 12:17:40|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559490000|2021-10-18 12:18:10|288.52|286.92|288.52|286.92|288.52|286.92|288.52|286.92|0
1634559500000|2021-10-18 12:18:20|288.7|287.1|288.52|286.92|288.7|287.1|288.52|286.92|0
1634559510000|2021-10-18 12:18:30|288.35|286.75|288|286.4|288.35|286.75|288|286.4|0
1634559520000|2021-10-18 12:18:40|288.18|286.58|288|286.4|288.18|286.58|288|286.4|0
1634559530000|2021-10-18 12:18:50|288.18|286.58|288.18|286.58|288.18|286.58|288.18|286.58|0
1634559540000|2021-10-18 12:19:00|288.35|286.75|288.18|286.58|288.35|286.75|288.18|286.58|0
1634559550000|2021-10-18 12:19:10|287.83|286.23|287.48|285.88|287.83|286.23|287.48|285.88|0
1634559560000|2021-10-18 12:19:20|287.31|285.71|287.48|285.88|287.48|285.88|287.31|285.71|0
1634559570000|2021-10-18 12:19:30|287.65|286.05|287.83|286.23|287.83|286.23|287.65|286.05|0
1634559580000|2021-10-18 12:19:40|288|286.4|287.83|286.23|288|286.4|287.83|286.23|0
1634559590000|2021-10-18 12:19:50|288.17|286.57|288.17|286.57|288.17|286.57|288.17|286.57|0
1634559600000|2021-10-18 12:20:00|288.35|286.75|288.35|286.75|288.35|286.75|288.35|286.75|0
1634559610000|2021-10-18 12:20:10|288.26|286.66|288.35|286.75|288.35|286.75|288.26|286.66|0
1634559620000|2021-10-18 12:20:20|288.52|286.92|288.35|286.75|288.52|286.92|288.35|286.75|0
1634559640000|2021-10-18 12:20:40|288.52|286.92|288.7|287.1|288.7|287.1|288.52|286.92|0
1634559650000|2021-10-18 12:20:50|288.87|287.27|288.87|287.27|288.87|287.27|288.87|287.27|0
1634559660000|2021-10-18 12:21:00|288.7|287.1|288.52|286.92|288.7|287.1|288.52|286.92|0
1634559670000|2021-10-18 12:21:10|288.7|287.1|288.52|286.92|288.7|287.1|288.35|286.75|0
1634559680000|2021-10-18 12:21:20|288.35|286.75|288.17|286.57|288.35|286.75|288.17|286.57|0
1634559690000|2021-10-18 12:21:30|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559700000|2021-10-18 12:21:40|288.35|286.75|288.35|286.75|288.35|286.75|288.17|286.57|0
1634559710000|2021-10-18 12:21:50|288.7|287.1|288.87|287.27|288.87|287.27|288.7|287.1|0
1634559720000|2021-10-18 12:22:00|288.7|287.1|288.87|287.27|288.87|287.27|288.7|287.1|0
1634559730000|2021-10-18 12:22:10|289.04|287.44|288.7|287.1|289.04|287.44|288.7|287.1|0
1634559740000|2021-10-18 12:22:20|288.52|286.92|288.17|286.57|288.52|286.92|288.17|286.57|0
1634559760000|2021-10-18 12:22:40|288|286.4|288|286.4|288.17|286.57|288|286.4|0
1634559770000|2021-10-18 12:22:50|287.91|286.31|287.83|286.23|288|286.4|287.83|286.23|0
1634559780000|2021-10-18 12:23:00|287.65|286.05|287.65|286.05|287.65|286.05|287.65|286.05|0
1634559790000|2021-10-18 12:23:10|287.56|285.96|287.56|285.96|287.65|286.05|287.56|285.96|0
1634559800000|2021-10-18 12:23:20|287.65|286.05|287.82|286.22|287.82|286.22|287.65|286.05|0
1634559810000|2021-10-18 12:23:30|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559820000|2021-10-18 12:23:40|287.82|286.22|287.82|286.22|287.82|286.22|287.82|286.22|0
1634559830000|2021-10-18 12:23:50|288|286.4|287.82|286.22|288|286.4|287.82|286.22|0
1634559840000|2021-10-18 12:24:00|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559850000|2021-10-18 12:24:10|287.82|286.22|288|286.4|288|286.4|287.82|286.22|0
1634559870000|2021-10-18 12:24:30|287.82|286.22|288|286.4|288|286.4|287.82|286.22|0
1634559890000|2021-10-18 12:24:50|287.91|286.31|288.08|286.48|288.08|286.48|287.91|286.31|0
1634559900000|2021-10-18 12:25:00|288|286.4|287.82|286.22|288|286.4|287.82|286.22|0
1634559910000|2021-10-18 12:25:10|288|286.4|288|286.4|288|286.4|288|286.4|0
1634559920000|2021-10-18 12:25:20|288.17|286.57|288.17|286.57|288.17|286.57|288.17|286.57|0
1634559930000|2021-10-18 12:25:30|288.08|286.48|288|286.4|288.08|286.48|288|286.4|0
1634559940000|2021-10-18 12:25:40|288.17|286.57|288.17|286.57|288.17|286.57|288.17|286.57|0
1634559950000|2021-10-18 12:25:50|288|286.4|287.82|286.22|288|286.4|287.82|286.22|0
1634559960000|2021-10-18 12:26:00|287.65|286.05|287.65|286.05|287.65|286.05|287.65|286.05|0
1634559970000|2021-10-18 12:26:10|288|286.4|288|286.4|288|286.4|287.82|286.22|0
1634559980000|2021-10-18 12:26:20|287.82|286.22|287.82|286.22|287.82|286.22|287.65|286.05|0
1634560000000|2021-10-18 12:26:40|288|286.4|287.82|286.22|288|286.4|287.82|286.22|0
1634560010000|2021-10-18 12:26:50|287.73|286.13|287.73|286.13|287.73|286.13|287.73|286.13|0
1634560020000|2021-10-18 12:27:00|287.82|286.22|287.48|285.88|287.82|286.22|287.48|285.88|0
1634560030000|2021-10-18 12:27:10|287.3|285.7|287.3|285.7|287.3|285.7|287.3|285.7|0
1634560040000|2021-10-18 12:27:20|286.95|285.35|286.95|285.35|286.95|285.35|286.95|285.35|0
1634560050000|2021-10-18 12:27:30|287.13|285.53|287.13|285.53|287.13|285.53|287.13|285.53|0
1634560060000|2021-10-18 12:27:40|286.95|285.35|286.95|285.35|287.13|285.53|286.95|285.35|0
1634560070000|2021-10-18 12:27:50|287.13|285.53|287.13|285.53|287.13|285.53|287.13|285.53|0
1634560080000|2021-10-18 12:28:00|286.78|285.18|286.78|285.18|286.78|285.18|286.78|285.18|0
1634560090000|2021-10-18 12:28:10|286.95|285.35|286.95|285.35|286.95|285.35|286.95|285.35|0
1634560110000|2021-10-18 12:28:30|287.13|285.53|287.13|285.53|287.13|285.53|287.13|285.53|0
1634560120000|2021-10-18 12:28:40|286.78|285.18|286.78|285.18|286.78|285.18|286.78|285.18|0
1634560130000|2021-10-18 12:28:50|286.95|285.35|286.95|285.35|286.95|285.35|286.95|285.35|0
1634560140000|2021-10-18 12:29:00|287.13|285.53|287.13|285.53|287.3|285.7|287.13|285.53|0
1634560150000|2021-10-18 12:29:10|287.3|285.7|287.3|285.7|287.3|285.7|287.3|285.7|0
1634560160000|2021-10-18 12:29:20|287.47|285.87|286.43|284.83|287.47|285.87|286.43|284.83|0
1634560170000|2021-10-18 12:29:30|286.61|285.01|286.78|285.18|286.78|285.18|286.61|285.01|0
1634560180000|2021-10-18 12:29:40|286.43|284.83|286.61|285.01|286.61|285.01|286.26|284.66|0
1634560190000|2021-10-18 12:29:50|286.78|285.18|286.61|285.01|286.78|285.18|286.61|285.01|0
1634560200000|2021-10-18 12:30:00|286.43|284.83|286.43|284.83|286.43|284.83|286.43|284.83|0
1634560210000|2021-10-18 12:30:10|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560220000|2021-10-18 12:30:20|286.78|285.18|286.78|285.18|286.78|285.18|286.78|285.18|0
1634560230000|2021-10-18 12:30:30|286.6|285|286.6|285|286.78|285.18|286.6|285|0
1634560240000|2021-10-18 12:30:40|286.78|285.18|287.13|285.53|287.13|285.53|286.78|285.18|0
1634560250000|2021-10-18 12:30:50|286.95|285.35|286.95|285.35|286.95|285.35|286.95|285.35|0
1634560260000|2021-10-18 12:31:00|286.78|285.18|287.13|285.53|287.13|285.53|286.78|285.18|0
1634560270000|2021-10-18 12:31:10|287.3|285.7|287.3|285.7|287.3|285.7|287.3|285.7|0
1634560280000|2021-10-18 12:31:20|287.13|285.53|287.13|285.53|287.3|285.7|287.13|285.53|0
1634560290000|2021-10-18 12:31:30|286.78|285.18|286.43|284.83|286.78|285.18|286.43|284.83|0
1634560300000|2021-10-18 12:31:40|286.26|284.66|286.26|284.66|286.43|284.83|286.26|284.66|0
1634560310000|2021-10-18 12:31:50|285.91|284.31|286.08|284.48|286.08|284.48|285.91|284.31|0
1634560320000|2021-10-18 12:32:00|286.26|284.66|286.6|285|286.6|285|286.26|284.66|0
1634560330000|2021-10-18 12:32:10|286.43|284.83|286.08|284.48|286.43|284.83|286.08|284.48|0
1634560340000|2021-10-18 12:32:20|286.26|284.66|286.08|284.48|286.26|284.66|286.08|284.48|0
1634560350000|2021-10-18 12:32:30|286.26|284.66|286.26|284.66|286.26|284.66|286.26|284.66|0
1634560360000|2021-10-18 12:32:40|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560370000|2021-10-18 12:32:50|286.78|285.18|286.78|285.18|286.78|285.18|286.78|285.18|0
1634560380000|2021-10-18 12:33:00|286.6|285|286.78|285.18|286.78|285.18|286.6|285|0
1634560390000|2021-10-18 12:33:10|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560400000|2021-10-18 12:33:20|286.78|285.18|286.43|284.83|286.78|285.18|286.43|284.83|0
1634560410000|2021-10-18 12:33:30|286.6|285|286.78|285.18|286.78|285.18|286.6|285|0
1634560420000|2021-10-18 12:33:40|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560430000|2021-10-18 12:33:50|286.78|285.18|286.6|285|286.78|285.18|286.6|285|0
1634560440000|2021-10-18 12:34:00|286.43|284.83|286.51|284.91|286.51|284.91|286.43|284.83|0
1634560450000|2021-10-18 12:34:10|286.69|285.09|286.6|285|286.78|285.18|286.6|285|0
1634560460000|2021-10-18 12:34:20|286.51|284.91|286.6|285|286.6|285|286.51|284.91|0
1634560470000|2021-10-18 12:34:30|286.51|284.91|286.43|284.83|286.51|284.91|286.43|284.83|0
1634560480000|2021-10-18 12:34:40|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560490000|2021-10-18 12:34:50|286.78|285.18|286.78|285.18|286.78|285.18|286.78|285.18|0
1634560500000|2021-10-18 12:35:00|286.6|285|286.6|285|286.6|285|286.6|285|0
1634560510000|2021-10-18 12:35:10|286.26|284.66|286.43|284.83|286.43|284.83|286.26|284.66|0
1634560530000|2021-10-18 12:35:30|286.6|285|286.95|285.35|286.95|285.35|286.6|285|0
1634560550000|2021-10-18 12:35:50|287.12|285.52|287.12|285.52|287.12|285.52|287.12|285.52|0
1634560560000|2021-10-18 12:36:00|287.3|285.7|286.78|285.18|287.3|285.7|286.78|285.18|0
1634560570000|2021-10-18 12:36:10|286.95|285.35|286.78|285.18|286.95|285.35|286.78|285.18|0
1634560580000|2021-10-18 12:36:20|286.95|285.35|286.78|285.18|286.95|285.35|286.78|285.18|0
1634560590000|2021-10-18 12:36:30|286.43|284.83|286.25|284.65|286.43|284.83|286.25|284.65|0
1634560600000|2021-10-18 12:36:40|286.08|284.48|285.73|284.13|286.08|284.48|285.73|284.13|0
1634560610000|2021-10-18 12:36:50|285.91|284.31|285.73|284.13|285.91|284.31|285.73|284.13|0
1634560620000|2021-10-18 12:37:00|285.82|284.22|285.73|284.13|285.82|284.22|285.73|284.13|0
1634560630000|2021-10-18 12:37:10|285.91|284.31|286.08|284.48|286.08|284.48|285.91|284.31|0
1634560640000|2021-10-18 12:37:20|285.91|284.31|286.08|284.48|286.08|284.48|285.91|284.31|0
1634560650000|2021-10-18 12:37:30|286.25|284.65|286.25|284.65|286.25|284.65|286.25|284.65|0
1634560670000|2021-10-18 12:37:50|286.43|284.83|286.25|284.65|286.43|284.83|286.08|284.48|0
1634560680000|2021-10-18 12:38:00|286.6|285|286.6|285|286.77|285.17|286.6|285|0
1634560700000|2021-10-18 12:38:20|286.77|285.17|286.6|285|286.77|285.17|286.6|285|0
1634560710000|2021-10-18 12:38:30|286.77|285.17|286.6|285|286.77|285.17|286.6|285|0
1634560720000|2021-10-18 12:38:40|286.43|284.83|286.6|285|286.6|285|286.43|284.83|0
1634560730000|2021-10-18 12:38:50|286.77|285.17|286.95|285.35|286.95|285.35|286.77|285.17|0
1634560740000|2021-10-18 12:39:00|287.12|285.52|287.12|285.52|287.12|285.52|287.12|285.52|0
1634560750000|2021-10-18 12:39:10|287.29|285.69|287.29|285.69|287.29|285.69|287.29|285.69|0
1634560780000|2021-10-18 12:39:40|287.12|285.52|287.29|285.69|287.29|285.69|287.12|285.52|0
1634560790000|2021-10-18 12:39:50|287.47|285.87|287.47|285.87|287.47|285.87|287.47|285.87|0
1634560800000|2021-10-18 12:40:00|287.12|285.52|287.12|285.52|287.12|285.52|286.95|285.35|0
1634560810000|2021-10-18 12:40:10|286.95|285.35|286.95|285.35|286.95|285.35|286.77|285.17|0
1634560820000|2021-10-18 12:40:20|287.12|285.52|287.12|285.52|287.12|285.52|286.95|285.35|0
1634560830000|2021-10-18 12:40:30|287.29|285.69|287.12|285.52|287.29|285.69|287.12|285.52|0
1634560840000|2021-10-18 12:40:40|287.29|285.69|287.12|285.52|287.29|285.69|287.12|285.52|0
1634560850000|2021-10-18 12:40:50|287.29|285.69|287.12|285.52|287.29|285.69|287.12|285.52|0
1634560860000|2021-10-18 12:41:00|287.29|285.69|287.29|285.69|287.29|285.69|287.29|285.69|0
1634560870000|2021-10-18 12:41:10|287.47|285.87|287.64|286.04|287.64|286.04|287.47|285.87|0
1634560880000|2021-10-18 12:41:20|287.2|285.6|287.12|285.52|287.2|285.6|287.12|285.52|0
1634560890000|2021-10-18 12:41:30|287.29|285.69|287.29|285.69|287.29|285.69|287.12|285.52|0
1634560900000|2021-10-18 12:41:40|287.47|285.87|287.12|285.52|287.47|285.87|287.12|285.52|0
1634560910000|2021-10-18 12:41:50|287.29|285.69|287.29|285.69|287.29|285.69|287.29|285.69|0
1634560920000|2021-10-18 12:42:00|287.12|285.52|287.29|285.69|287.29|285.69|287.12|285.52|0
1634560930000|2021-10-18 12:42:10|287.47|285.87|287.47|285.87|287.47|285.87|287.47|285.87|0
1634560940000|2021-10-18 12:42:20|287.64|286.04|287.47|285.87|287.64|286.04|287.47|285.87|0
1634560950000|2021-10-18 12:42:30|287.64|286.04|287.64|286.04|287.64|286.04|287.64|286.04|0
1634560970000|2021-10-18 12:42:50|287.47|285.87|287.47|285.87|287.64|286.04|287.47|285.87|0
1634560980000|2021-10-18 12:43:00|286.95|285.35|287.12|285.52|287.12|285.52|286.95|285.35|0
1634560990000|2021-10-18 12:43:10|286.94|285.34|286.6|285|286.94|285.34|286.6|285|0
1634561000000|2021-10-18 12:43:20|286.77|285.17|286.94|285.34|286.94|285.34|286.77|285.17|0
1634561010000|2021-10-18 12:43:30|286.77|285.17|286.94|285.34|286.94|285.34|286.77|285.17|0
1634561020000|2021-10-18 12:43:40|287.12|285.52|287.12|285.52|287.12|285.52|287.12|285.52|0
1634561030000|2021-10-18 12:43:50|287.03|285.43|287.12|285.52|287.12|285.52|287.03|285.43|0
1634561040000|2021-10-18 12:44:00|286.94|285.34|287.12|285.52|287.12|285.52|286.94|285.34|0
1634561060000|2021-10-18 12:44:20|286.94|285.34|286.94|285.34|286.94|285.34|286.94|285.34|0
1634561070000|2021-10-18 12:44:30|287.12|285.52|286.94|285.34|287.12|285.52|286.94|285.34|0
1634561080000|2021-10-18 12:44:40|287.12|285.52|287.12|285.52|287.12|285.52|287.12|285.52|0
1634561090000|2021-10-18 12:44:50|286.94|285.34|287.12|285.52|287.12|285.52|286.94|285.34|0
1634561100000|2021-10-18 12:45:00|286.94|285.34|286.42|284.82|286.94|285.34|286.42|284.82|0
1634561120000|2021-10-18 12:45:20|286.6|285|286.77|285.17|286.77|285.17|286.6|285|0
1634561130000|2021-10-18 12:45:30|286.85|285.25|286.77|285.17|286.85|285.25|286.77|285.17|0
1634561140000|2021-10-18 12:45:40|286.25|284.65|285.9|284.3|286.25|284.65|285.9|284.3|0
1634561150000|2021-10-18 12:45:50|285.56|283.96|285.56|283.96|285.73|284.13|285.56|283.96|0
1634561160000|2021-10-18 12:46:00|285.73|284.13|285.73|284.13|285.73|284.13|285.56|283.96|0
1634561170000|2021-10-18 12:46:10|285.64|284.04|285.73|284.13|285.73|284.13|285.56|283.96|0
1634561180000|2021-10-18 12:46:20|285.56|283.96|285.38|283.78|285.56|283.96|285.21|283.61|0
1634561190000|2021-10-18 12:46:30|285.56|283.96|285.38|283.78|285.56|283.96|285.38|283.78|0
1634561200000|2021-10-18 12:46:40|285.21|283.61|285.21|283.61|285.21|283.61|285.21|283.61|0
1634561210000|2021-10-18 12:46:50|285.04|283.44|285.04|283.44|285.04|283.44|284.86|283.26|0
1634561220000|2021-10-18 12:47:00|284.86|283.26|284.52|282.92|284.86|283.26|284.52|282.92|0
1634561230000|2021-10-18 12:47:10|284.69|283.09|284.52|282.92|284.69|283.09|284.52|282.92|0
1634561240000|2021-10-18 12:47:20|284.17|282.57|283.82|282.22|284.17|282.57|283.82|282.22|0
1634561250000|2021-10-18 12:47:30|284|282.4|283.82|282.22|284.17|282.57|283.82|282.22|0
1634561260000|2021-10-18 12:47:40|283.48|281.88|283.48|281.88|283.65|282.05|283.48|281.88|0
1634561280000|2021-10-18 12:48:00|283.82|282.22|284.17|282.57|284.17|282.57|283.82|282.22|0
1634561290000|2021-10-18 12:48:10|284|282.4|283.82|282.22|284|282.4|283.82|282.22|0
1634561300000|2021-10-18 12:48:20|283.65|282.05|283.82|282.22|283.82|282.22|283.65|282.05|0
1634561310000|2021-10-18 12:48:30|284|282.4|284.17|282.57|284.17|282.57|284|282.4|0
1634561320000|2021-10-18 12:48:40|284.34|282.74|284.34|282.74|284.34|282.74|284.34|282.74|0
1634561330000|2021-10-18 12:48:50|284.17|282.57|284.17|282.57|284.17|282.57|284.17|282.57|0
1634561340000|2021-10-18 12:49:00|284|282.4|284|282.4|284|282.4|284|282.4|0
1634561350000|2021-10-18 12:49:10|284.17|282.57|284|282.4|284.17|282.57|284|282.4|0
1634561370000|2021-10-18 12:49:30|284.17|282.57|284.34|282.74|284.34|282.74|284.17|282.57|0
1634561380000|2021-10-18 12:49:40|284|282.4|284.08|282.48|284.17|282.57|284|282.4|0
1634561390000|2021-10-18 12:49:50|284.17|282.57|284|282.4|284.17|282.57|284|282.4|0
1634561400000|2021-10-18 12:50:00|284.17|282.57|284|282.4|284.17|282.57|284|282.4|0
1634561410000|2021-10-18 12:50:10|283.65|282.05|283.31|281.71|283.65|282.05|283.31|281.71|0
1634561420000|2021-10-18 12:50:20|283.48|281.88|282.27|280.67|283.48|281.88|282.27|280.67|0
1634561430000|2021-10-18 12:50:30|282.44|280.84|282.44|280.84|282.44|280.84|282.44|280.84|0
1634561440000|2021-10-18 12:50:40|282.1|280.5|282.1|280.5|282.1|280.5|281.93|280.33|0
1634561450000|2021-10-18 12:50:50|281.93|280.33|282.1|280.5|282.1|280.5|281.93|280.33|0
1634561460000|2021-10-18 12:51:00|282.27|280.67|282.27|280.67|282.27|280.67|282.1|280.5|0
1634561470000|2021-10-18 12:51:10|281.75|280.15|281.24|279.64|281.75|280.15|281.24|279.64|0
1634561480000|2021-10-18 12:51:20|281.58|279.98|281.06|279.46|281.58|279.98|281.06|279.46|0
1634561490000|2021-10-18 12:51:30|280.89|279.29|281.58|279.98|281.75|280.15|280.89|279.29|0
1634561500000|2021-10-18 12:51:40|281.15|279.55|280.72|279.12|281.24|279.64|280.72|279.12|0
1634561510000|2021-10-18 12:51:50|280.38|278.78|280.72|279.12|280.72|279.12|280.38|278.78|0
1634561520000|2021-10-18 12:52:00|280.89|279.29|281.06|279.46|281.06|279.46|280.89|279.29|0
1634561530000|2021-10-18 12:52:10|281.24|279.64|281.58|279.98|281.58|279.98|281.24|279.64|0
1634561540000|2021-10-18 12:52:20|281.49|279.89|281.75|280.15|281.75|280.15|281.49|279.89|0
1634561550000|2021-10-18 12:52:30|281.58|279.98|281.75|280.15|281.75|280.15|281.58|279.98|0
1634561560000|2021-10-18 12:52:40|281.92|280.32|281.75|280.15|281.92|280.32|281.75|280.15|0
1634561570000|2021-10-18 12:52:50|281.83|280.23|281.41|279.81|281.83|280.23|281.41|279.81|0
1634561580000|2021-10-18 12:53:00|281.24|279.64|280.72|279.12|281.24|279.64|280.72|279.12|0
1634561590000|2021-10-18 12:53:10|280.55|278.95|280.72|279.12|280.72|279.12|280.55|278.95|0
1634561600000|2021-10-18 12:53:20|280.89|279.29|281.24|279.64|281.24|279.64|280.89|279.29|0
1634561610000|2021-10-18 12:53:30|281.41|279.81|281.58|279.98|281.58|279.98|281.41|279.81|0
1634561620000|2021-10-18 12:53:40|281.41|279.81|281.75|280.15|281.75|280.15|281.41|279.81|0
1634561630000|2021-10-18 12:53:50|281.58|279.98|281.41|279.81|281.58|279.98|281.41|279.81|0
1634561640000|2021-10-18 12:54:00|281.75|280.15|281.92|280.32|281.92|280.32|281.75|280.15|0
1634561650000|2021-10-18 12:54:10|282.1|280.5|281.92|280.32|282.1|280.5|281.92|280.32|0
1634561660000|2021-10-18 12:54:20|281.75|280.15|281.58|279.98|281.75|280.15|281.58|279.98|0
1634561670000|2021-10-18 12:54:30|281.41|279.81|281.41|279.81|281.41|279.81|281.41|279.81|0
1634561680000|2021-10-18 12:54:40|281.23|279.63|281.75|280.15|281.75|280.15|281.23|279.63|0
1634561690000|2021-10-18 12:54:50|281.58|279.98|280.89|279.29|281.58|279.98|280.89|279.29|0
1634561700000|2021-10-18 12:55:00|281.06|279.46|281.23|279.63|281.23|279.63|281.06|279.46|0
1634561710000|2021-10-18 12:55:10|281.06|279.46|281.23|279.63|281.23|279.63|281.06|279.46|0
1634561730000|2021-10-18 12:55:30|281.41|279.81|281.06|279.46|281.41|279.81|281.06|279.46|0
1634561740000|2021-10-18 12:55:40|281.41|279.81|281.58|279.98|281.58|279.98|281.41|279.81|0
1634561750000|2021-10-18 12:55:50|281.41|279.81|281.41|279.81|281.58|279.98|281.41|279.81|0
1634561760000|2021-10-18 12:56:00|281.58|279.98|281.92|280.32|281.92|280.32|281.58|279.98|0
1634561770000|2021-10-18 12:56:10|281.75|280.15|281.58|279.98|281.75|280.15|281.58|279.98|0
1634561780000|2021-10-18 12:56:20|281.75|280.15|281.75|280.15|281.75|280.15|281.75|280.15|0
1634561790000|2021-10-18 12:56:30|281.92|280.32|281.92|280.32|281.92|280.32|281.92|280.32|0
1634561800000|2021-10-18 12:56:40|281.75|280.15|281.92|280.32|281.92|280.32|281.75|280.15|0
1634561810000|2021-10-18 12:56:50|282.09|280.49|281.92|280.32|282.09|280.49|281.92|280.32|0
1634561820000|2021-10-18 12:57:00|281.75|280.15|281.92|280.32|281.92|280.32|281.75|280.15|0
1634561830000|2021-10-18 12:57:10|282.09|280.49|282.27|280.67|282.27|280.67|282.09|280.49|0
1634561850000|2021-10-18 12:57:30|282.09|280.49|282.09|280.49|282.09|280.49|282.09|280.49|0
1634561860000|2021-10-18 12:57:40|281.92|280.32|281.92|280.32|281.92|280.32|281.92|280.32|0
1634561870000|2021-10-18 12:57:50|281.75|280.15|282.27|280.67|282.27|280.67|281.75|280.15|0
1634561880000|2021-10-18 12:58:00|282.09|280.49|282.27|280.67|282.27|280.67|282.09|280.49|0
1634561890000|2021-10-18 12:58:10|282.44|280.84|282.44|280.84|282.44|280.84|282.27|280.67|0
1634561900000|2021-10-18 12:58:20|282.27|280.67|282.27|280.67|282.27|280.67|282.09|280.49|0
1634561920000|2021-10-18 12:58:40|282.44|280.84|282.27|280.67|282.44|280.84|282.27|280.67|0
1634561930000|2021-10-18 12:58:50|282.09|280.49|282.27|280.67|282.27|280.67|282.09|280.49|0
1634561940000|2021-10-18 12:59:00|282.44|280.84|282.44|280.84|282.44|280.84|282.27|280.67|0
1634561950000|2021-10-18 12:59:10|282.27|280.67|282.44|280.84|282.44|280.84|282.27|280.67|0
1634561960000|2021-10-18 12:59:20|282.61|281.01|282.61|281.01|282.61|281.01|282.44|280.84|0
1634561970000|2021-10-18 12:59:30|282.44|280.84|282.35|280.75|282.44|280.84|282.35|280.75|0
1634561980000|2021-10-18 12:59:40|282.44|280.84|282.61|281.01|282.61|281.01|282.44|280.84|0
1634561990000|2021-10-18 12:59:50|282.78|281.18|282.86|281.26|282.86|281.26|282.78|281.18|0
1634562000000|2021-10-18 13:00:00|282.78|281.18|282.26|280.66|282.78|281.18|282.26|280.66|0
1634562010000|2021-10-18 13:00:10|282.09|280.49|281.92|280.32|282.09|280.49|281.92|280.32|0
1634562020000|2021-10-18 13:00:20|282.09|280.49|282.61|281.01|282.61|281.01|282.09|280.49|0
1634562030000|2021-10-18 13:00:30|282.78|281.18|282.61|281.01|282.78|281.18|282.61|281.01|0
1634562040000|2021-10-18 13:00:40|282.78|281.18|282.61|281.01|282.78|281.18|282.61|281.01|0
1634562050000|2021-10-18 13:00:50|282.78|281.18|282.95|281.35|282.95|281.35|282.78|281.18|0
1634562060000|2021-10-18 13:01:00|283.13|281.53|282.61|281.01|283.13|281.53|282.61|281.01|0
1634562070000|2021-10-18 13:01:10|282.78|281.18|283.47|281.87|283.47|281.87|282.78|281.18|0
1634562080000|2021-10-18 13:01:20|283.3|281.7|283.47|281.87|283.47|281.87|283.3|281.7|0
1634562110000|2021-10-18 13:01:50|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562130000|2021-10-18 13:02:10|283.82|282.22|283.64|282.04|283.82|282.22|283.64|282.04|0
1634562140000|2021-10-18 13:02:20|283.47|281.87|283.3|281.7|283.47|281.87|283.3|281.7|0
1634562150000|2021-10-18 13:02:30|283.47|281.87|283.47|281.87|283.47|281.87|283.47|281.87|0
1634562160000|2021-10-18 13:02:40|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562170000|2021-10-18 13:02:50|283.82|282.22|283.55|281.95|283.82|282.22|283.55|281.95|0
1634562180000|2021-10-18 13:03:00|283.47|281.87|283.47|281.87|283.47|281.87|283.47|281.87|0
1634562190000|2021-10-18 13:03:10|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562200000|2021-10-18 13:03:20|283.47|281.87|283.3|281.7|283.47|281.87|283.3|281.7|0
1634562210000|2021-10-18 13:03:30|283.47|281.87|283.47|281.87|283.47|281.87|283.47|281.87|0
1634562220000|2021-10-18 13:03:40|283.64|282.04|283.47|281.87|283.64|282.04|283.47|281.87|0
1634562230000|2021-10-18 13:03:50|283.3|281.7|283.3|281.7|283.3|281.7|283.3|281.7|0
1634562240000|2021-10-18 13:04:00|283.47|281.87|283.64|282.04|283.64|282.04|283.47|281.87|0
1634562250000|2021-10-18 13:04:10|283.47|281.87|283.47|281.87|283.47|281.87|283.47|281.87|0
1634562260000|2021-10-18 13:04:20|283.3|281.7|283.47|281.87|283.47|281.87|283.3|281.7|0
1634562270000|2021-10-18 13:04:30|283.3|281.7|283.64|282.04|283.64|282.04|283.3|281.7|0
1634562280000|2021-10-18 13:04:40|283.47|281.87|283.47|281.87|283.47|281.87|283.3|281.7|0
1634562290000|2021-10-18 13:04:50|283.3|281.7|283.47|281.87|283.47|281.87|283.3|281.7|0
1634562300000|2021-10-18 13:05:00|283.64|282.04|283.47|281.87|283.64|282.04|283.47|281.87|0
1634562320000|2021-10-18 13:05:20|283.64|282.04|283.47|281.87|283.64|282.04|283.47|281.87|0
1634562330000|2021-10-18 13:05:30|283.64|282.04|283.81|282.21|283.81|282.21|283.64|282.04|0
1634562340000|2021-10-18 13:05:40|283.47|281.87|283.3|281.7|283.47|281.87|283.3|281.7|0
1634562350000|2021-10-18 13:05:50|282.95|281.35|282.95|281.35|282.95|281.35|282.95|281.35|0
1634562360000|2021-10-18 13:06:00|282.61|281.01|282.78|281.18|282.78|281.18|282.61|281.01|0
1634562370000|2021-10-18 13:06:10|282.61|281.01|282.78|281.18|282.78|281.18|282.61|281.01|0
1634562380000|2021-10-18 13:06:20|282.95|281.35|283.3|281.7|283.3|281.7|282.95|281.35|0
1634562390000|2021-10-18 13:06:30|283.38|281.78|283.47|281.87|283.47|281.87|283.38|281.78|0
1634562410000|2021-10-18 13:06:50|283.64|282.04|283.9|282.3|283.99|282.39|283.64|282.04|0
1634562420000|2021-10-18 13:07:00|283.81|282.21|283.99|282.39|283.99|282.39|283.81|282.21|0
1634562430000|2021-10-18 13:07:10|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562440000|2021-10-18 13:07:20|283.81|282.21|283.64|282.04|283.81|282.21|283.64|282.04|0
1634562450000|2021-10-18 13:07:30|283.81|282.21|283.99|282.39|283.99|282.39|283.81|282.21|0
1634562460000|2021-10-18 13:07:40|283.81|282.21|283.99|282.39|283.99|282.39|283.81|282.21|0
1634562470000|2021-10-18 13:07:50|284.33|282.73|284.16|282.56|284.33|282.73|284.16|282.56|0
1634562480000|2021-10-18 13:08:00|283.99|282.39|283.99|282.39|283.99|282.39|283.81|282.21|0
1634562490000|2021-10-18 13:08:10|283.81|282.21|283.99|282.39|283.99|282.39|283.81|282.21|0
1634562500000|2021-10-18 13:08:20|283.81|282.21|284.16|282.56|284.16|282.56|283.81|282.21|0
1634562510000|2021-10-18 13:08:30|284.33|282.73|284.33|282.73|284.33|282.73|284.33|282.73|0
1634562530000|2021-10-18 13:08:50|284.5|282.9|284.5|282.9|284.68|283.08|284.5|282.9|0
1634562540000|2021-10-18 13:09:00|284.68|283.08|284.5|282.9|284.68|283.08|284.5|282.9|0
1634562550000|2021-10-18 13:09:10|284.33|282.73|284.16|282.56|284.33|282.73|284.16|282.56|0
1634562560000|2021-10-18 13:09:20|284.33|282.73|284.16|282.56|284.33|282.73|284.16|282.56|0
1634562570000|2021-10-18 13:09:30|284.33|282.73|284.33|282.73|284.5|282.9|284.33|282.73|0
1634562580000|2021-10-18 13:09:40|284.5|282.9|284.16|282.56|284.5|282.9|284.16|282.56|0
1634562610000|2021-10-18 13:10:10|283.98|282.38|283.98|282.38|283.98|282.38|283.98|282.38|0
1634562620000|2021-10-18 13:10:20|283.81|282.21|283.98|282.38|283.98|282.38|283.81|282.21|0
1634562630000|2021-10-18 13:10:30|284.16|282.56|284.16|282.56|284.16|282.56|284.16|282.56|0
1634562640000|2021-10-18 13:10:40|283.98|282.38|283.47|281.87|283.98|282.38|283.47|281.87|0
1634562650000|2021-10-18 13:10:50|283.64|282.04|283.64|282.04|283.81|282.21|283.64|282.04|0
1634562660000|2021-10-18 13:11:00|283.47|281.87|282.95|281.35|283.47|281.87|282.95|281.35|0
1634562670000|2021-10-18 13:11:10|283.12|281.52|282.95|281.35|283.12|281.52|282.95|281.35|0
1634562690000|2021-10-18 13:11:30|282.78|281.18|282.95|281.35|283.12|281.52|282.78|281.18|0
1634562720000|2021-10-18 13:12:00|282.78|281.18|282.26|280.66|282.78|281.18|282.09|280.49|0
1634562730000|2021-10-18 13:12:10|282.43|280.83|282.95|281.35|282.95|281.35|282.43|280.83|0
1634562740000|2021-10-18 13:12:20|283.12|281.52|283.12|281.52|283.12|281.52|283.12|281.52|0
1634562750000|2021-10-18 13:12:30|283.29|281.69|283.29|281.69|283.29|281.69|283.29|281.69|0
1634562760000|2021-10-18 13:12:40|283.12|281.52|283.29|281.69|283.29|281.69|283.12|281.52|0
1634562770000|2021-10-18 13:12:50|283.12|281.52|283.2|281.6|283.2|281.6|283.12|281.52|0
1634562780000|2021-10-18 13:13:00|283.12|281.52|283.29|281.69|283.29|281.69|283.12|281.52|0
1634562790000|2021-10-18 13:13:10|283.12|281.52|283.12|281.52|283.12|281.52|283.12|281.52|0
1634562800000|2021-10-18 13:13:20|283.29|281.69|283.29|281.69|283.29|281.69|283.29|281.69|0
1634562810000|2021-10-18 13:13:30|283.37|281.77|283.46|281.86|283.46|281.86|283.37|281.77|0
1634562820000|2021-10-18 13:13:40|283.29|281.69|283.29|281.69|283.29|281.69|283.29|281.69|0
1634562830000|2021-10-18 13:13:50|283.46|281.86|283.29|281.69|283.46|281.86|283.29|281.69|0
1634562840000|2021-10-18 13:14:00|283.46|281.86|283.46|281.86|283.46|281.86|283.46|281.86|0
1634562870000|2021-10-18 13:14:30|283.37|281.77|283.46|281.86|283.46|281.86|283.37|281.77|0
1634562880000|2021-10-18 13:14:40|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562900000|2021-10-18 13:15:00|283.81|282.21|283.81|282.21|283.81|282.21|283.81|282.21|0
1634562910000|2021-10-18 13:15:10|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1634562920000|2021-10-18 13:15:20|283.81|282.21|283.98|282.38|283.98|282.38|283.81|282.21|0
1634562930000|2021-10-18 13:15:30|284.15|282.55|284.15|282.55|284.33|282.73|284.15|282.55|0
1634562940000|2021-10-18 13:15:40|284.5|282.9|284.33|282.73|284.5|282.9|284.33|282.73|0
1634562950000|2021-10-18 13:15:50|284.41|282.81|284.15|282.55|284.5|282.9|284.15|282.55|0
1634562960000|2021-10-18 13:16:00|283.98|282.38|283.81|282.21|283.98|282.38|283.81|282.21|0
1634562970000|2021-10-18 13:16:10|283.98|282.38|283.98|282.38|283.98|282.38|283.81|282.21|0
1634562980000|2021-10-18 13:16:20|283.81|282.21|283.81|282.21|283.81|282.21|283.81|282.21|0
1634562990000|2021-10-18 13:16:30|283.98|282.38|283.81|282.21|283.98|282.38|283.81|282.21|0
1634563000000|2021-10-18 13:16:40|283.72|282.12|283.64|282.04|283.72|282.12|283.64|282.04|0
1634563010000|2021-10-18 13:16:50|283.98|282.38|283.81|282.21|283.98|282.38|283.81|282.21|0
1634563020000|2021-10-18 13:17:00|283.98|282.38|284.15|282.55|284.15|282.55|283.98|282.38|0
1634563030000|2021-10-18 13:17:10|283.98|282.38|283.64|282.04|283.98|282.38|283.64|282.04|0
1634563040000|2021-10-18 13:17:20|283.46|281.86|283.46|281.86|283.46|281.86|283.46|281.86|0
1634563050000|2021-10-18 13:17:30|283.81|282.21|283.64|282.04|283.81|282.21|283.64|282.04|0
1634563060000|2021-10-18 13:17:40|283.81|282.21|283.63|282.03|283.81|282.21|283.63|282.03|0
1634563070000|2021-10-18 13:17:50|283.46|281.86|283.46|281.86|283.46|281.86|283.46|281.86|0
1634563080000|2021-10-18 13:18:00|283.63|282.03|283.63|282.03|283.63|282.03|283.46|281.86|0
1634563090000|2021-10-18 13:18:10|283.46|281.86|283.29|281.69|283.46|281.86|283.29|281.69|0
1634563100000|2021-10-18 13:18:20|283.98|282.38|283.98|282.38|283.98|282.38|283.98|282.38|0
1634563120000|2021-10-18 13:18:40|283.81|282.21|284.5|282.9|284.5|282.9|283.81|282.21|0
1634563130000|2021-10-18 13:18:50|284.33|282.73|284.33|282.73|284.33|282.73|284.33|282.73|0
1634563140000|2021-10-18 13:19:00|284.15|282.55|284.15|282.55|284.15|282.55|284.15|282.55|0
1634563150000|2021-10-18 13:19:10|284.33|282.73|284.5|282.9|284.5|282.9|284.33|282.73|0
1634563160000|2021-10-18 13:19:20|284.33|282.73|284.33|282.73|284.33|282.73|284.33|282.73|0
1634563170000|2021-10-18 13:19:30|284.5|282.9|284.33|282.73|284.5|282.9|284.33|282.73|0
1634563190000|2021-10-18 13:19:50|284.32|282.72|284.32|282.72|284.32|282.72|284.32|282.72|0
1634563200000|2021-10-18 13:20:00|284.5|282.9|284.84|283.24|284.84|283.24|284.5|282.9|0
1634563210000|2021-10-18 13:20:10|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563220000|2021-10-18 13:20:20|285.02|283.42|285.02|283.42|285.02|283.42|285.02|283.42|0
1634563250000|2021-10-18 13:20:50|284.67|283.07|285.02|283.42|285.02|283.42|284.67|283.07|0
1634563280000|2021-10-18 13:21:20|285.19|283.59|285.02|283.42|285.19|283.59|285.02|283.42|0
1634563290000|2021-10-18 13:21:30|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563300000|2021-10-18 13:21:40|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1634563320000|2021-10-18 13:22:00|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563370000|2021-10-18 13:22:50|285.36|283.76|285.19|283.59|285.36|283.76|285.19|283.59|0
1634563380000|2021-10-18 13:23:00|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1634563390000|2021-10-18 13:23:10|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563400000|2021-10-18 13:23:20|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1634563410000|2021-10-18 13:23:30|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563420000|2021-10-18 13:23:40|285.01|283.41|285.01|283.41|285.01|283.41|285.01|283.41|0
1634563430000|2021-10-18 13:23:50|284.84|283.24|284.67|283.07|284.84|283.24|284.67|283.07|0
1634563440000|2021-10-18 13:24:00|284.5|282.9|284.32|282.72|284.5|282.9|284.15|282.55|0
1634563450000|2021-10-18 13:24:10|284.5|282.9|284.5|282.9|284.5|282.9|284.5|282.9|0
1634563460000|2021-10-18 13:24:20|284.32|282.72|284.5|282.9|284.5|282.9|284.32|282.72|0
1634563470000|2021-10-18 13:24:30|284.58|282.98|284.84|283.24|284.84|283.24|284.58|282.98|0
1634563480000|2021-10-18 13:24:40|285.01|283.41|285.36|283.76|285.36|283.76|285.01|283.41|0
1634563490000|2021-10-18 13:24:50|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563500000|2021-10-18 13:25:00|285.36|283.76|285.01|283.41|285.36|283.76|285.01|283.41|0
1634563510000|2021-10-18 13:25:10|285.19|283.59|285.01|283.41|285.19|283.59|285.01|283.41|0
1634563520000|2021-10-18 13:25:20|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563530000|2021-10-18 13:25:30|285.36|283.76|285.71|284.11|285.71|284.11|285.36|283.76|0
1634563540000|2021-10-18 13:25:40|285.53|283.93|285.53|283.93|285.53|283.93|285.53|283.93|0
1634563550000|2021-10-18 13:25:50|285.71|284.11|285.71|284.11|285.71|284.11|285.71|284.11|0
1634563560000|2021-10-18 13:26:00|285.53|283.93|285.53|283.93|285.53|283.93|285.36|283.76|0
1634563570000|2021-10-18 13:26:10|285.71|284.11|285.53|283.93|285.71|284.11|285.53|283.93|0
1634563590000|2021-10-18 13:26:30|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1634563600000|2021-10-18 13:26:40|285.53|283.93|285.53|283.93|285.53|283.93|285.53|283.93|0
1634563620000|2021-10-18 13:27:00|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1634563630000|2021-10-18 13:27:10|285.53|283.93|285.53|283.93|285.53|283.93|285.53|283.93|0
1634563640000|2021-10-18 13:27:20|285.71|284.11|285.88|284.28|285.88|284.28|285.71|284.11|0
1634563650000|2021-10-18 13:27:30|285.71|284.11|285.53|283.93|285.71|284.11|285.53|283.93|0
1634563680000|2021-10-18 13:28:00|285.36|283.76|284.84|283.24|285.36|283.76|284.84|283.24|0
1634563690000|2021-10-18 13:28:10|284.67|283.07|284.84|283.24|284.84|283.24|284.67|283.07|0
1634563700000|2021-10-18 13:28:20|284.67|283.07|284.84|283.24|284.84|283.24|284.67|283.07|0
1634563710000|2021-10-18 13:28:30|285.01|283.41|285.01|283.41|285.19|283.59|285.01|283.41|0
1634563720000|2021-10-18 13:28:40|285.19|283.59|285.19|283.59|285.19|283.59|285.19|283.59|0
1634563730000|2021-10-18 13:28:50|285.36|283.76|285.01|283.41|285.36|283.76|285.01|283.41|0
1634563740000|2021-10-18 13:29:00|285.19|283.59|285.19|283.59|285.19|283.59|285.01|283.41|0
1634563750000|2021-10-18 13:29:10|285.01|283.41|285.18|283.58|285.19|283.59|285.01|283.41|0
1634563760000|2021-10-18 13:29:20|285.36|283.76|285.53|283.93|285.53|283.93|285.36|283.76|0
1634563770000|2021-10-18 13:29:30|285.36|283.76|285.01|283.41|285.36|283.76|285.01|283.41|0
1634563780000|2021-10-18 13:29:40|285.09|283.49|285.36|283.76|285.53|283.93|285.09|283.49|0
1634563790000|2021-10-18 13:29:50|285.53|283.93|285.53|283.93|285.7|284.1|285.53|283.93|0
1634563800000|2021-10-18 13:30:00|285.36|283.76|285.7|284.1|286.57|284.97|285.36|283.76|0
1634563810000|2021-10-18 13:30:10|285.88|284.28|286.22|284.62|286.22|284.62|285.7|284.1|0
1634563820000|2021-10-18 13:30:20|286.4|284.8|286.05|284.45|286.4|284.8|285.7|284.1|0
1634563830000|2021-10-18 13:30:30|285.7|284.1|284.49|282.89|285.7|284.1|284.49|282.89|0
1634563840000|2021-10-18 13:30:40|284.15|282.55|284.15|282.55|284.49|282.89|284.15|282.55|0
1634563850000|2021-10-18 13:30:50|284.32|282.72|283.97|282.37|284.32|282.72|283.97|282.37|0
1634563860000|2021-10-18 13:31:00|284.32|282.72|284.32|282.72|284.66|283.06|284.15|282.55|0
1634563870000|2021-10-18 13:31:10|284.15|282.55|284.66|283.06|284.66|283.06|284.15|282.55|0
1634563880000|2021-10-18 13:31:20|285.01|283.41|285.36|283.76|285.7|284.1|285.01|283.41|0
1634563890000|2021-10-18 13:31:30|285.18|283.58|284.66|283.06|285.53|283.93|284.66|283.06|0
1634563900000|2021-10-18 13:31:40|284.32|282.72|284.15|282.55|284.66|283.06|284.15|282.55|0
1634563910000|2021-10-18 13:31:50|284.32|282.72|284.49|282.89|284.49|282.89|284.15|282.55|0
1634563920000|2021-10-18 13:32:00|284.15|282.55|285.18|283.58|285.18|283.58|284.15|282.55|0
1634563930000|2021-10-18 13:32:10|285.01|283.41|284.15|282.55|285.01|283.41|284.15|282.55|0
1634563940000|2021-10-18 13:32:20|284.32|282.72|284.32|282.72|284.32|282.72|284.15|282.55|0
1634563950000|2021-10-18 13:32:30|284.66|283.06|284.49|282.89|284.84|283.24|284.49|282.89|0
1634563960000|2021-10-18 13:32:40|284.66|283.06|284.66|283.06|284.66|283.06|284.66|283.06|0
1634563970000|2021-10-18 13:32:50|284.84|283.24|285.18|283.58|285.18|283.58|284.84|283.24|0
1634563980000|2021-10-18 13:33:00|285.01|283.41|285.18|283.58|285.36|283.76|285.01|283.41|0
1634563990000|2021-10-18 13:33:10|285.01|283.41|284.32|282.72|285.01|283.41|284.32|282.72|0
1634564000000|2021-10-18 13:33:20|283.8|282.2|283.97|282.37|284.14|282.54|283.63|282.03|0
1634564010000|2021-10-18 13:33:30|284.49|282.89|284.66|283.06|284.66|283.06|284.49|282.89|0
1634564020000|2021-10-18 13:33:40|284.84|283.24|284.66|283.06|284.84|283.24|284.66|283.06|0
1634564030000|2021-10-18 13:33:50|284.49|282.89|285.01|283.41|285.01|283.41|284.32|282.72|0
1634564040000|2021-10-18 13:34:00|284.32|282.72|284.66|283.06|284.84|283.24|284.32|282.72|0
1634564050000|2021-10-18 13:34:10|284.84|283.24|284.49|282.89|284.84|283.24|284.32|282.72|0
1634564060000|2021-10-18 13:34:20|284.32|282.72|283.45|281.85|284.32|282.72|283.45|281.85|0
1634564070000|2021-10-18 13:34:30|283.63|282.03|283.97|282.37|283.97|282.37|283.63|282.03|0
1634564080000|2021-10-18 13:34:40|284.32|282.72|283.63|282.03|284.32|282.72|283.63|282.03|0
1634564090000|2021-10-18 13:34:50|283.45|281.85|282.93|281.33|283.45|281.85|282.93|281.33|0
1634564100000|2021-10-18 13:35:00|282.59|280.99|281.56|279.96|282.59|280.99|281.56|279.96|0
1634564110000|2021-10-18 13:35:10|281.38|279.78|282.76|281.16|282.76|281.16|281.38|279.78|0
1634564120000|2021-10-18 13:35:20|282.93|281.33|282.93|281.33|283.28|281.68|282.93|281.33|0
1634564130000|2021-10-18 13:35:30|282.42|280.82|282.07|280.47|282.59|280.99|282.07|280.47|0
1634564140000|2021-10-18 13:35:40|281.9|280.3|281.81|280.21|281.9|280.3|281.56|279.96|0
1634564150000|2021-10-18 13:35:50|281.9|280.3|280.87|279.27|281.9|280.3|280.87|279.27|0
1634564160000|2021-10-18 13:36:00|281.04|279.44|281.56|279.96|281.56|279.96|281.04|279.44|0
1634564170000|2021-10-18 13:36:10|281.38|279.78|281.73|280.13|281.73|280.13|281.38|279.78|0
1634564180000|2021-10-18 13:36:20|281.9|280.3|281.9|280.3|282.07|280.47|281.9|280.3|0
1634564190000|2021-10-18 13:36:30|281.73|280.13|281.56|279.96|281.9|280.3|281.56|279.96|0
1634564200000|2021-10-18 13:36:40|281.38|279.78|281.73|280.13|281.73|280.13|281.21|279.61|0
1634564210000|2021-10-18 13:36:50|281.38|279.78|281.9|280.3|281.9|280.3|281.38|279.78|0
1634564220000|2021-10-18 13:37:00|281.64|280.04|282.07|280.47|282.07|280.47|281.64|280.04|0
1634564230000|2021-10-18 13:37:10|281.73|280.13|282.07|280.47|282.07|280.47|281.73|280.13|0
1634564240000|2021-10-18 13:37:20|281.9|280.3|282.07|280.47|282.07|280.47|281.56|279.96|0
1634564250000|2021-10-18 13:37:30|282.24|280.64|281.55|279.95|282.24|280.64|281.55|279.95|0
1634564260000|2021-10-18 13:37:40|281.21|279.61|281.55|279.95|281.55|279.95|281.21|279.61|0
1634564270000|2021-10-18 13:37:50|281.38|279.78|281.55|279.95|281.55|279.95|281.38|279.78|0
1634564280000|2021-10-18 13:38:00|281.9|280.3|282.07|280.47|282.24|280.64|281.9|280.3|0
1634564290000|2021-10-18 13:38:10|281.73|280.13|281.38|279.78|281.73|280.13|281.38|279.78|0
1634564300000|2021-10-18 13:38:20|281.21|279.61|281.21|279.61|281.38|279.78|281.21|279.61|0
1634564310000|2021-10-18 13:38:30|281.38|279.78|281.55|279.95|281.55|279.95|281.38|279.78|0
1634564320000|2021-10-18 13:38:40|281.73|280.13|282.42|280.82|282.59|280.99|281.73|280.13|0
1634564330000|2021-10-18 13:38:50|282.24|280.64|282.24|280.64|282.24|280.64|282.24|280.64|0
1634564340000|2021-10-18 13:39:00|282.07|280.47|282.24|280.64|282.42|280.82|282.07|280.47|0
1634564350000|2021-10-18 13:39:10|282.07|280.47|281.73|280.13|282.07|280.47|281.73|280.13|0
1634564360000|2021-10-18 13:39:20|281.38|279.78|281.38|279.78|281.55|279.95|281.21|279.61|0
1634564370000|2021-10-18 13:39:30|281.55|279.95|282.07|280.47|282.07|280.47|281.55|279.95|0
1634564380000|2021-10-18 13:39:40|282.41|280.81|282.59|280.99|282.59|280.99|282.24|280.64|0
1634564390000|2021-10-18 13:39:50|282.67|281.07|282.93|281.33|282.93|281.33|282.59|280.99|0
1634564400000|2021-10-18 13:40:00|283.28|281.68|282.59|280.99|283.28|281.68|282.59|280.99|0
1634564410000|2021-10-18 13:40:10|282.41|280.81|282.24|280.64|282.41|280.81|282.07|280.47|0
1634564420000|2021-10-18 13:40:20|282.41|280.81|282.76|281.16|282.76|281.16|282.24|280.64|0
1634564430000|2021-10-18 13:40:30|282.59|280.99|282.59|280.99|282.59|280.99|282.41|280.81|0
1634564440000|2021-10-18 13:40:40|282.76|281.16|282.41|280.81|282.76|281.16|282.41|280.81|0
1634564450000|2021-10-18 13:40:50|282.76|281.16|282.93|281.33|282.93|281.33|282.59|280.99|0
1634564460000|2021-10-18 13:41:00|283.28|281.68|283.97|282.37|284.14|282.54|283.28|281.68|0
1634564470000|2021-10-18 13:41:10|284.31|282.71|284.83|283.23|284.83|283.23|284.31|282.71|0
1634564480000|2021-10-18 13:41:20|285.01|283.41|285.01|283.41|285.18|283.58|285.01|283.41|0
1634564490000|2021-10-18 13:41:30|285.35|283.75|285.35|283.75|285.35|283.75|285|283.4|0
1634564500000|2021-10-18 13:41:40|286.04|284.44|286.39|284.79|286.39|284.79|286.04|284.44|0
1634564510000|2021-10-18 13:41:50|286.91|285.31|286.74|285.14|286.91|285.31|286.74|285.14|0
1634564520000|2021-10-18 13:42:00|286.56|284.96|286.74|285.14|286.74|285.14|286.56|284.96|0
1634564530000|2021-10-18 13:42:10|286.91|285.31|287.09|285.49|287.09|285.49|286.74|285.14|0
1634564540000|2021-10-18 13:42:20|286.91|285.31|287.26|285.66|287.26|285.66|286.91|285.31|0
1634564550000|2021-10-18 13:42:30|287.61|286.01|287.43|285.83|287.61|286.01|287.43|285.83|0
1634564560000|2021-10-18 13:42:40|287.61|286.01|288.13|286.53|288.3|286.7|287.61|286.01|0
1634564570000|2021-10-18 13:42:50|287.95|286.35|288.65|287.05|288.65|287.05|287.95|286.35|0
1634564580000|2021-10-18 13:43:00|288.3|286.7|288.48|286.88|288.48|286.88|288.3|286.7|0
1634564590000|2021-10-18 13:43:10|288.65|287.05|288.48|286.88|288.65|287.05|288.48|286.88|0
1634564600000|2021-10-18 13:43:20|288.65|287.05|288.65|287.05|288.65|287.05|288.65|287.05|0
1634564610000|2021-10-18 13:43:30|288.82|287.22|289.17|287.57|289.17|287.57|288.82|287.22|0
1634564620000|2021-10-18 13:43:40|289|287.4|289.7|288.1|289.7|288.1|289|287.4|0
1634564630000|2021-10-18 13:43:50|289.87|288.27|289.78|288.18|290.05|288.45|289.78|288.18|0
1634564640000|2021-10-18 13:44:00|290.05|288.45|289.52|287.92|290.05|288.45|289.52|287.92|0
1634564650000|2021-10-18 13:44:10|289.17|287.57|289.17|287.57|289.17|287.57|289|287.4|0
1634564660000|2021-10-18 13:44:20|289.35|287.75|289|287.4|289.35|287.75|289|287.4|0
1634564670000|2021-10-18 13:44:30|289.17|287.57|289.17|287.57|289.17|287.57|289|287.4|0
1634564680000|2021-10-18 13:44:40|289.52|287.92|289.52|287.92|289.52|287.92|289.35|287.75|0
1634564690000|2021-10-18 13:44:50|289.7|288.1|289.87|288.27|290.04|288.44|289.7|288.1|0
1634564700000|2021-10-18 13:45:00|290.04|288.44|291.09|289.49|291.27|289.67|290.04|288.44|0
1634564710000|2021-10-18 13:45:10|290.92|289.32|291.27|289.67|291.44|289.84|290.92|289.32|0
1634564720000|2021-10-18 13:45:20|291.09|289.49|291.27|289.67|291.27|289.67|290.92|289.32|0
1634564730000|2021-10-18 13:45:30|290.92|289.32|290.74|289.14|291.09|289.49|290.74|289.14|0
1634564740000|2021-10-18 13:45:40|290.92|289.32|290.57|288.97|290.92|289.32|290.57|288.97|0
1634564750000|2021-10-18 13:45:50|290.74|289.14|290.92|289.32|290.92|289.32|290.74|289.14|0
1634564760000|2021-10-18 13:46:00|290.74|289.14|289.87|288.27|290.74|289.14|289.87|288.27|0
1634564770000|2021-10-18 13:46:10|289.52|287.92|290.57|288.97|290.57|288.97|289.52|287.92|0
1634564780000|2021-10-18 13:46:20|290.39|288.79|290.57|288.97|290.57|288.97|290.39|288.79|0
1634564790000|2021-10-18 13:46:30|290.39|288.79|290.22|288.62|290.39|288.79|289.87|288.27|0
1634564800000|2021-10-18 13:46:40|290.39|288.79|290.92|289.32|291.09|289.49|290.39|288.79|0
1634564810000|2021-10-18 13:46:50|291.09|289.49|291.09|289.49|291.27|289.67|291.09|289.49|0
1634564820000|2021-10-18 13:47:00|291.44|289.84|291.79|290.19|291.79|290.19|291.18|289.58|0
1634564830000|2021-10-18 13:47:10|292.14|290.54|292.32|290.72|292.32|290.72|291.97|290.37|0
1634564840000|2021-10-18 13:47:20|292.49|290.89|291.79|290.19|292.49|290.89|291.79|290.19|0
1634564850000|2021-10-18 13:47:30|291.97|290.37|291.79|290.19|291.97|290.37|291.79|290.19|0
1634564860000|2021-10-18 13:47:40|291.62|290.02|292.14|290.54|292.14|290.54|291.62|290.02|0
1634564870000|2021-10-18 13:47:50|291.97|290.37|291.79|290.19|291.97|290.37|291.79|290.19|0
1634564880000|2021-10-18 13:48:00|292.14|290.54|292.49|290.89|292.49|290.89|292.14|290.54|0
1634564890000|2021-10-18 13:48:10|292.84|291.24|292.93|291.33|292.93|291.33|292.84|291.24|0
1634564900000|2021-10-18 13:48:20|293.19|291.59|293.02|291.42|293.37|291.77|293.02|291.42|0
1634564910000|2021-10-18 13:48:30|293.19|291.59|293.19|291.59|293.19|291.59|293.02|291.42|0
1634564920000|2021-10-18 13:48:40|293.02|291.42|293.02|291.42|293.19|291.59|293.02|291.42|0
1634564930000|2021-10-18 13:48:50|293.19|291.59|293.54|291.94|293.72|292.12|293.19|291.59|0
1634564940000|2021-10-18 13:49:00|293.37|291.77|293.37|291.77|293.37|291.77|293.1|291.5|0
1634564950000|2021-10-18 13:49:10|293.54|291.94|293.37|291.77|293.54|291.94|293.37|291.77|0
1634564960000|2021-10-18 13:49:20|293.19|291.59|292.84|291.24|293.19|291.59|292.84|291.24|0
1634564970000|2021-10-18 13:49:30|292.67|291.07|292.49|290.89|292.67|291.07|292.49|290.89|0
1634564980000|2021-10-18 13:49:40|292.67|291.07|292.84|291.24|292.84|291.24|292.67|291.07|0
1634564990000|2021-10-18 13:49:50|292.67|291.07|293.02|291.42|293.02|291.42|292.67|291.07|0
1634565000000|2021-10-18 13:50:00|293.19|291.59|294.77|293.17|294.77|293.17|293.19|291.59|0
1634565010000|2021-10-18 13:50:10|294.95|293.35|294.25|292.65|294.95|293.35|294.25|292.65|0
1634565020000|2021-10-18 13:50:20|293.89|292.29|294.42|292.82|294.42|292.82|293.89|292.29|0
1634565030000|2021-10-18 13:50:30|294.25|292.65|294.77|293.17|294.77|293.17|294.25|292.65|0
1634565040000|2021-10-18 13:50:40|294.95|293.35|294.77|293.17|294.95|293.35|294.77|293.17|0
1634565050000|2021-10-18 13:50:50|294.95|293.35|294.77|293.17|294.95|293.35|294.77|293.17|0
1634565060000|2021-10-18 13:51:00|294.6|293|295.48|293.88|295.48|293.88|294.6|293|0
1634565070000|2021-10-18 13:51:10|295.12|293.52|294.95|293.35|295.12|293.52|294.77|293.17|0
1634565080000|2021-10-18 13:51:20|294.77|293.17|294.77|293.17|294.95|293.35|294.77|293.17|0
1634565090000|2021-10-18 13:51:30|294.6|293|294.6|293|294.6|293|294.42|292.82|0
1634565100000|2021-10-18 13:51:40|294.77|293.17|294.42|292.82|294.77|293.17|294.42|292.82|0
1634565110000|2021-10-18 13:51:50|294.6|293|294.6|293|294.6|293|294.42|292.82|0
1634565120000|2021-10-18 13:52:00|294.24|292.64|293.89|292.29|294.24|292.64|293.89|292.29|0
1634565130000|2021-10-18 13:52:10|294.57|292.97|293.17|291.57|294.57|292.97|293.17|291.57|0
1634565140000|2021-10-18 13:52:20|293.34|291.74|291.59|289.99|293.34|291.74|291.59|289.99|0
1634565150000|2021-10-18 13:52:30|291.42|289.82|291.85|290.25|292.03|290.43|291.42|289.82|0
1634565160000|2021-10-18 13:52:40|291.68|290.08|291.85|290.25|291.85|290.25|291.68|290.08|0
1634565170000|2021-10-18 13:52:50|292.03|290.43|292.38|290.78|292.55|290.95|292.03|290.43|0
1634565180000|2021-10-18 13:53:00|292.2|290.6|292.9|291.3|292.9|291.3|292.2|290.6|0
1634565190000|2021-10-18 13:53:10|292.73|291.13|293.08|291.48|293.26|291.66|292.73|291.13|0
1634565200000|2021-10-18 13:53:20|293.26|291.66|293.08|291.48|293.26|291.66|293.08|291.48|0
1634565210000|2021-10-18 13:53:30|293.26|291.66|293.61|292.01|293.61|292.01|293.26|291.66|0
1634565220000|2021-10-18 13:53:40|293.08|291.48|293.61|292.01|293.61|292.01|293.08|291.48|0
1634565230000|2021-10-18 13:53:50|293.78|292.18|293.96|292.36|293.96|292.36|293.78|292.18|0
1634565240000|2021-10-18 13:54:00|293.78|292.18|293.43|291.83|293.96|292.36|293.08|291.48|0
1634565250000|2021-10-18 13:54:10|293.08|291.48|293.08|291.48|293.26|291.66|293.08|291.48|0
1634565260000|2021-10-18 13:54:20|292.9|291.3|292.55|290.95|292.9|291.3|292.55|290.95|0
1634565270000|2021-10-18 13:54:30|293.25|291.65|293.08|291.48|293.43|291.83|293.08|291.48|0
1634565280000|2021-10-18 13:54:40|293.25|291.65|293.25|291.65|293.25|291.65|293.08|291.48|0
1634565290000|2021-10-18 13:54:50|293.43|291.83|293.08|291.48|293.43|291.83|292.9|291.3|0
1634565300000|2021-10-18 13:55:00|292.9|291.3|293.08|291.48|293.25|291.65|292.9|291.3|0
1634565310000|2021-10-18 13:55:10|293.25|291.65|293.96|292.36|293.96|292.36|293.25|291.65|0
1634565320000|2021-10-18 13:55:20|294.13|292.53|294.31|292.71|294.31|292.71|293.96|292.36|0
1634565330000|2021-10-18 13:55:30|294.13|292.53|294.13|292.53|294.31|292.71|294.13|292.53|0
1634565340000|2021-10-18 13:55:40|294.31|292.71|294.13|292.53|294.31|292.71|293.96|292.36|0
1634565350000|2021-10-18 13:55:50|293.96|292.36|294.13|292.53|294.13|292.53|293.96|292.36|0
1634565360000|2021-10-18 13:56:00|294.48|292.88|294.13|292.53|294.48|292.88|294.13|292.53|0
1634565370000|2021-10-18 13:56:10|294.48|292.88|295.01|293.41|295.01|293.41|294.48|292.88|0
1634565380000|2021-10-18 13:56:20|294.84|293.24|294.84|293.24|295.01|293.41|294.66|293.06|0
1634565390000|2021-10-18 13:56:30|295.01|293.41|294.66|293.06|295.01|293.41|294.66|293.06|0
1634565400000|2021-10-18 13:56:40|294.84|293.24|295.54|293.94|295.54|293.94|294.84|293.24|0
1634565410000|2021-10-18 13:56:50|295.72|294.12|295.54|293.94|295.72|294.12|295.54|293.94|0
1634565420000|2021-10-18 13:57:00|295.36|293.76|295.72|294.12|295.89|294.29|295.36|293.76|0
1634565430000|2021-10-18 13:57:10|295.54|293.94|295.54|293.94|295.54|293.94|295.36|293.76|0
1634565440000|2021-10-18 13:57:20|295.72|294.12|295.89|294.29|295.89|294.29|295.72|294.12|0
1634565450000|2021-10-18 13:57:30|295.72|294.12|295.72|294.12|296.07|294.47|295.72|294.12|0
1634565460000|2021-10-18 13:57:40|295.54|293.94|295.19|293.59|295.54|293.94|295.01|293.41|0
1634565470000|2021-10-18 13:57:50|295.01|293.41|294.66|293.06|295.01|293.41|294.66|293.06|0
1634565480000|2021-10-18 13:58:00|294.48|292.88|294.31|292.71|294.48|292.88|294.13|292.53|0
1634565490000|2021-10-18 13:58:10|294.48|292.88|294.48|292.88|294.48|292.88|294.31|292.71|0
1634565500000|2021-10-18 13:58:20|294.31|292.71|294.13|292.53|294.31|292.71|294.13|292.53|0
1634565510000|2021-10-18 13:58:30|294.31|292.71|294.31|292.71|294.48|292.88|294.31|292.71|0
1634565520000|2021-10-18 13:58:40|294.13|292.53|294.74|293.14|294.83|293.23|294.13|292.53|0
1634565530000|2021-10-18 13:58:50|294.83|293.23|295.19|293.59|295.19|293.59|294.74|293.14|0
1634565540000|2021-10-18 13:59:00|295.01|293.41|294.66|293.06|295.01|293.41|294.66|293.06|0
1634565550000|2021-10-18 13:59:10|294.83|293.23|294.66|293.06|294.83|293.23|294.66|293.06|0
1634565560000|2021-10-18 13:59:20|294.57|292.97|294.48|292.88|294.57|292.97|294.48|292.88|0
1634565570000|2021-10-18 13:59:30|294.31|292.71|293.95|292.35|294.31|292.71|293.95|292.35|0
1634565580000|2021-10-18 13:59:40|293.78|292.18|294.31|292.71|294.31|292.71|293.78|292.18|0
1634565590000|2021-10-18 13:59:50|294.66|293.06|294.66|293.06|294.83|293.23|294.66|293.06|0
1634565600000|2021-10-18 14:00:00|295.19|293.59|294.66|293.06|295.19|293.59|294.66|293.06|0
1634565610000|2021-10-18 14:00:10|294.48|292.88|294.66|293.06|294.66|293.06|294.31|292.71|0
1634565620000|2021-10-18 14:00:20|294.83|293.23|294.66|293.06|295.01|293.41|294.66|293.06|0
1634565630000|2021-10-18 14:00:30|294.83|293.23|294.83|293.23|294.83|293.23|294.48|292.88|0
1634565640000|2021-10-18 14:00:40|295.01|293.41|294.83|293.23|295.19|293.59|294.83|293.23|0
1634565650000|2021-10-18 14:00:50|294.66|293.06|294.83|293.23|294.83|293.23|294.48|292.88|0
1634565660000|2021-10-18 14:01:00|295.19|293.59|295.36|293.76|295.71|294.11|295.19|293.59|0
1634565670000|2021-10-18 14:01:10|295.54|293.94|295.54|293.94|295.71|294.11|295.36|293.76|0
1634565680000|2021-10-18 14:01:20|295.89|294.29|295.89|294.29|295.89|294.29|295.89|294.29|0
1634565690000|2021-10-18 14:01:30|295.97|294.37|296.07|294.47|296.07|294.47|295.89|294.29|0
1634565700000|2021-10-18 14:01:40|295.89|294.29|296.42|294.82|296.42|294.82|295.89|294.29|0
1634565710000|2021-10-18 14:01:50|296.24|294.64|295.71|294.11|296.24|294.64|295.71|294.11|0
1634565720000|2021-10-18 14:02:00|295.54|293.94|295.18|293.58|295.54|293.94|295.18|293.58|0
1634565730000|2021-10-18 14:02:10|295.01|293.41|295.18|293.58|295.18|293.58|295.01|293.41|0
1634565740000|2021-10-18 14:02:20|295.36|293.76|295.71|294.11|295.71|294.11|295.18|293.58|0
1634565750000|2021-10-18 14:02:30|295.36|293.76|294.66|293.06|295.36|293.76|294.66|293.06|0
1634565760000|2021-10-18 14:02:40|294.48|292.88|294.66|293.06|294.66|293.06|294.48|292.88|0
1634565770000|2021-10-18 14:02:50|294.83|293.23|295.36|293.76|295.36|293.76|294.83|293.23|0
1634565780000|2021-10-18 14:03:00|295.18|293.58|295.54|293.94|295.54|293.94|295.18|293.58|0
1634565790000|2021-10-18 14:03:10|295.36|293.76|295.54|293.94|295.54|293.94|295.36|293.76|0
1634565800000|2021-10-18 14:03:20|295.71|294.11|295.54|293.94|295.71|294.11|295.54|293.94|0
1634565810000|2021-10-18 14:03:30|295.36|293.76|295.18|293.58|295.54|293.94|295.18|293.58|0
1634565820000|2021-10-18 14:03:40|295.01|293.41|295.01|293.41|295.18|293.58|295.01|293.41|0
1634565830000|2021-10-18 14:03:50|295.36|293.76|295.54|293.94|295.54|293.94|295.18|293.58|0
1634565840000|2021-10-18 14:04:00|295.36|293.76|295.54|293.94|295.54|293.94|295.36|293.76|0
1634565850000|2021-10-18 14:04:10|295.71|294.11|295.54|293.94|295.71|294.11|295.54|293.94|0
1634565860000|2021-10-18 14:04:20|295.89|294.29|295.89|294.29|295.89|294.29|295.89|294.29|0
1634565870000|2021-10-18 14:04:30|296.06|294.46|296.06|294.46|296.06|294.46|295.89|294.29|0
1634565880000|2021-10-18 14:04:40|296.24|294.64|296.24|294.64|296.42|294.82|296.15|294.55|0
1634565890000|2021-10-18 14:04:50|296.06|294.46|296.24|294.64|296.24|294.64|296.06|294.46|0
1634565900000|2021-10-18 14:05:00|296.42|294.82|296.24|294.64|296.42|294.82|296.06|294.46|0
1634565910000|2021-10-18 14:05:10|296.06|294.46|296.06|294.46|296.06|294.46|295.89|294.29|0
1634565920000|2021-10-18 14:05:20|296.24|294.64|296.24|294.64|296.24|294.64|296.24|294.64|0
1634565930000|2021-10-18 14:05:30|296.06|294.46|296.24|294.64|296.24|294.64|295.89|294.29|0
1634565940000|2021-10-18 14:05:40|296.42|294.82|296.24|294.64|296.42|294.82|296.24|294.64|0
1634565950000|2021-10-18 14:05:50|296.59|294.99|296.95|295.35|296.95|295.35|296.59|294.99|0
1634565960000|2021-10-18 14:06:00|297.12|295.52|296.95|295.35|297.3|295.7|296.95|295.35|0
1634565970000|2021-10-18 14:06:10|297.12|295.52|296.42|294.82|297.12|295.52|296.42|294.82|0
1634565980000|2021-10-18 14:06:20|296.59|294.99|296.59|294.99|296.77|295.17|296.59|294.99|0
1634565990000|2021-10-18 14:06:30|296.42|294.82|296.42|294.82|296.59|294.99|296.42|294.82|0
1634566000000|2021-10-18 14:06:40|296.59|294.99|296.59|294.99|296.77|295.17|296.59|294.99|0
1634566010000|2021-10-18 14:06:50|296.42|294.82|296.24|294.64|296.59|294.99|296.24|294.64|0
1634566020000|2021-10-18 14:07:00|296.42|294.82|296.24|294.64|296.42|294.82|296.24|294.64|0
1634566030000|2021-10-18 14:07:10|296.42|294.82|296.95|295.35|296.95|295.35|296.42|294.82|0
1634566040000|2021-10-18 14:07:20|296.77|295.17|296.59|294.99|296.77|295.17|296.42|294.82|0
1634566050000|2021-10-18 14:07:30|296.77|295.17|296.59|294.99|296.77|295.17|296.59|294.99|0
1634566060000|2021-10-18 14:07:40|296.77|295.17|296.95|295.35|296.95|295.35|296.77|295.17|0
1634566070000|2021-10-18 14:07:50|297.03|295.43|297.12|295.52|297.12|295.52|296.94|295.34|0
1634566080000|2021-10-18 14:08:00|296.94|295.34|296.94|295.34|297.12|295.52|296.94|295.34|0
1634566090000|2021-10-18 14:08:10|296.59|294.99|296.77|295.17|296.77|295.17|296.59|294.99|0
1634566100000|2021-10-18 14:08:20|296.94|295.34|297.12|295.52|297.12|295.52|296.94|295.34|0
1634566110000|2021-10-18 14:08:30|296.94|295.34|297.12|295.52|297.12|295.52|296.94|295.34|0
1634566120000|2021-10-18 14:08:40|297.3|295.7|297.3|295.7|297.47|295.87|297.3|295.7|0
1634566130000|2021-10-18 14:08:50|297.47|295.87|297.65|296.05|297.65|296.05|297.47|295.87|0
1634566140000|2021-10-18 14:09:00|297.47|295.87|297.65|296.05|297.65|296.05|297.47|295.87|0
1634566150000|2021-10-18 14:09:10|297.47|295.87|297.47|295.87|297.47|295.87|297.47|295.87|0
1634566160000|2021-10-18 14:09:20|297.65|296.05|297.47|295.87|297.65|296.05|297.47|295.87|0
1634566170000|2021-10-18 14:09:30|297.3|295.7|297.12|295.52|297.3|295.7|297.12|295.52|0
1634566180000|2021-10-18 14:09:40|297.3|295.7|297.3|295.7|297.47|295.87|297.3|295.7|0
1634566190000|2021-10-18 14:09:50|297.12|295.52|297.3|295.7|297.3|295.7|297.12|295.52|0
1634566200000|2021-10-18 14:10:00|297.47|295.87|297.12|295.52|297.47|295.87|297.12|295.52|0
1634566210000|2021-10-18 14:10:10|297.47|295.87|296.94|295.34|297.47|295.87|296.94|295.34|0
1634566220000|2021-10-18 14:10:20|296.59|294.99|296.24|294.64|296.59|294.99|296.24|294.64|0
1634566230000|2021-10-18 14:10:30|296.06|294.46|295.71|294.11|296.06|294.46|295.71|294.11|0
1634566240000|2021-10-18 14:10:40|296.06|294.46|295.88|294.28|296.06|294.46|295.71|294.11|0
1634566250000|2021-10-18 14:10:50|296.06|294.46|295.71|294.11|296.06|294.46|295.71|294.11|0
1634566260000|2021-10-18 14:11:00|296.06|294.46|296.41|294.81|296.41|294.81|296.06|294.46|0
1634566280000|2021-10-18 14:11:20|296.59|294.99|296.77|295.17|296.77|295.17|296.59|294.99|0
1634566290000|2021-10-18 14:11:30|296.94|295.34|296.94|295.34|296.94|295.34|296.94|295.34|0
1634566300000|2021-10-18 14:11:40|296.77|295.17|296.77|295.17|296.77|295.17|296.77|295.17|0
1634566310000|2021-10-18 14:11:50|296.94|295.34|296.59|294.99|296.94|295.34|296.59|294.99|0
1634566320000|2021-10-18 14:12:00|296.77|295.17|296.06|294.46|296.77|295.17|296.06|294.46|0
1634566330000|2021-10-18 14:12:10|296.24|294.64|296.06|294.46|296.24|294.64|296.06|294.46|0
1634566340000|2021-10-18 14:12:20|296.24|294.64|296.41|294.81|296.41|294.81|296.24|294.64|0
1634566350000|2021-10-18 14:12:30|296.59|294.99|296.77|295.17|296.77|295.17|296.59|294.99|0
1634566360000|2021-10-18 14:12:40|296.59|294.99|296.41|294.81|296.59|294.99|296.41|294.81|0
1634566370000|2021-10-18 14:12:50|296.24|294.64|296.24|294.64|296.24|294.64|296.06|294.46|0
1634566380000|2021-10-18 14:13:00|296.41|294.81|296.24|294.64|296.41|294.81|296.24|294.64|0
1634566390000|2021-10-18 14:13:10|296.41|294.81|295.53|293.93|296.41|294.81|295.53|293.93|0
1634566400000|2021-10-18 14:13:20|295.35|293.75|295.88|294.28|295.88|294.28|295.35|293.75|0
1634566410000|2021-10-18 14:13:30|296.24|294.64|296.59|294.99|296.59|294.99|296.24|294.64|0
1634566420000|2021-10-18 14:13:40|296.77|295.17|296.94|295.34|296.94|295.34|296.77|295.17|0
1634566430000|2021-10-18 14:13:50|296.77|295.17|296.94|295.34|296.94|295.34|296.77|295.17|0
1634566440000|2021-10-18 14:14:00|296.59|294.99|296.94|295.34|296.94|295.34|296.59|294.99|0
1634566460000|2021-10-18 14:14:20|296.76|295.16|297.12|295.52|297.12|295.52|296.76|295.16|0
1634566470000|2021-10-18 14:14:30|297.29|295.69|297.29|295.69|297.29|295.69|297.12|295.52|0
1634566480000|2021-10-18 14:14:40|297.12|295.52|297.29|295.69|297.29|295.69|297.12|295.52|0
1634566490000|2021-10-18 14:14:50|296.94|295.34|297.29|295.69|297.29|295.69|296.94|295.34|0
1634566500000|2021-10-18 14:15:00|297.03|295.43|297.29|295.69|297.29|295.69|297.03|295.43|0
1634566510000|2021-10-18 14:15:10|297.12|295.52|296.59|294.99|297.12|295.52|296.59|294.99|0
1634566520000|2021-10-18 14:15:20|296.41|294.81|296.23|294.63|296.59|294.99|296.23|294.63|0
1634566530000|2021-10-18 14:15:30|296.32|294.72|296.23|294.63|296.32|294.72|296.06|294.46|0
1634566540000|2021-10-18 14:15:40|295.97|294.37|295.35|293.75|295.97|294.37|295.35|293.75|0
1634566550000|2021-10-18 14:15:50|295.18|293.58|295.53|293.93|295.53|293.93|295.18|293.58|0
1634566560000|2021-10-18 14:16:00|295.35|293.75|294.82|293.22|295.35|293.75|294.82|293.22|0
1634566570000|2021-10-18 14:16:10|294.65|293.05|294.82|293.22|294.82|293.22|294.65|293.05|0
1634566580000|2021-10-18 14:16:20|295|293.4|295.18|293.58|295.18|293.58|295|293.4|0
1634566590000|2021-10-18 14:16:30|295|293.4|295.35|293.75|295.35|293.75|295|293.4|0
1634566600000|2021-10-18 14:16:40|295.53|293.93|295.71|294.11|295.71|294.11|295.53|293.93|0
1634566610000|2021-10-18 14:16:50|295.53|293.93|295.71|294.11|295.71|294.11|295.53|293.93|0
1634566620000|2021-10-18 14:17:00|295.53|293.93|295.26|293.66|295.53|293.93|295|293.4|0
1634566630000|2021-10-18 14:17:10|295.53|293.93|295.35|293.75|295.53|293.93|295.35|293.75|0
1634566640000|2021-10-18 14:17:20|295.53|293.93|295|293.4|295.53|293.93|295|293.4|0
1634566650000|2021-10-18 14:17:30|294.65|293.05|295|293.4|295|293.4|294.65|293.05|0
1634566670000|2021-10-18 14:17:50|294.82|293.22|294.82|293.22|295|293.4|294.82|293.22|0
1634566680000|2021-10-18 14:18:00|295|293.4|294.82|293.22|295|293.4|294.65|293.05|0
1634566690000|2021-10-18 14:18:10|294.47|292.87|294.12|292.52|294.47|292.87|294.12|292.52|0
1634566700000|2021-10-18 14:18:20|294.3|292.7|294.3|292.7|294.47|292.87|294.3|292.7|0
1634566710000|2021-10-18 14:18:30|294.47|292.87|294.82|293.22|294.82|293.22|294.47|292.87|0
1634566720000|2021-10-18 14:18:40|294.65|293.05|294.56|292.96|294.65|293.05|294.3|292.7|0
1634566730000|2021-10-18 14:18:50|294.65|293.05|294.47|292.87|294.65|293.05|294.47|292.87|0
1634566740000|2021-10-18 14:19:00|294.65|293.05|295|293.4|295|293.4|294.65|293.05|0
1634566750000|2021-10-18 14:19:10|294.82|293.22|295|293.4|295|293.4|294.82|293.22|0
1634566760000|2021-10-18 14:19:20|295.18|293.58|295.35|293.75|295.35|293.75|295.18|293.58|0
1634566770000|2021-10-18 14:19:30|295.18|293.58|295.35|293.75|295.35|293.75|295.18|293.58|0
1634566780000|2021-10-18 14:19:40|295.18|293.58|295.35|293.75|295.35|293.75|295.18|293.58|0
1634566790000|2021-10-18 14:19:50|295.53|293.93|295.53|293.93|295.53|293.93|295.53|293.93|0
1634566800000|2021-10-18 14:20:00|295.17|293.57|294.82|293.22|295.17|293.57|294.82|293.22|0
1634566810000|2021-10-18 14:20:10|294.65|293.05|294.29|292.69|294.65|293.05|294.29|292.69|0
1634566820000|2021-10-18 14:20:20|294.47|292.87|294.29|292.69|294.47|292.87|294.29|292.69|0
1634566830000|2021-10-18 14:20:30|294.12|292.52|293.42|291.82|294.12|292.52|293.42|291.82|0
1634566840000|2021-10-18 14:20:40|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1634566850000|2021-10-18 14:20:50|293.77|292.17|293.77|292.17|293.77|292.17|293.59|291.99|0
1634566860000|2021-10-18 14:21:00|294.12|292.52|293.94|292.34|294.12|292.52|293.77|292.17|0
1634566870000|2021-10-18 14:21:10|293.77|292.17|294.12|292.52|294.12|292.52|293.77|292.17|0
1634566880000|2021-10-18 14:21:20|294.29|292.69|294.29|292.69|294.29|292.69|294.12|292.52|0
1634566890000|2021-10-18 14:21:30|294.12|292.52|294.12|292.52|294.12|292.52|294.12|292.52|0
1634566900000|2021-10-18 14:21:40|294.29|292.69|294.47|292.87|294.47|292.87|294.29|292.69|0
1634566910000|2021-10-18 14:21:50|294.65|293.05|294.65|293.05|294.65|293.05|294.65|293.05|0
1634566920000|2021-10-18 14:22:00|294.82|293.22|294.82|293.22|294.82|293.22|294.65|293.05|0
1634566930000|2021-10-18 14:22:10|295|293.4|295.35|293.75|295.35|293.75|295|293.4|0
1634566940000|2021-10-18 14:22:20|295.17|293.57|295.53|293.93|295.53|293.93|295.17|293.57|0
1634566950000|2021-10-18 14:22:30|295.7|294.1|296.05|294.45|296.05|294.45|295.7|294.1|0
1634566960000|2021-10-18 14:22:40|295.88|294.28|295.53|293.93|295.88|294.28|295.53|293.93|0
1634566970000|2021-10-18 14:22:50|295.7|294.1|295.7|294.1|295.7|294.1|295.7|294.1|0
1634566980000|2021-10-18 14:23:00|295.53|293.93|295.7|294.1|295.7|294.1|295.53|293.93|0
1634566990000|2021-10-18 14:23:10|295.35|293.75|295|293.4|295.35|293.75|295|293.4|0
1634567000000|2021-10-18 14:23:20|295.17|293.57|295.17|293.57|295.17|293.57|295.17|293.57|0
1634567010000|2021-10-18 14:23:30|295|293.4|294.64|293.04|295|293.4|294.64|293.04|0
1634567020000|2021-10-18 14:23:40|294.47|292.87|294.47|292.87|294.64|293.04|294.47|292.87|0
1634567030000|2021-10-18 14:23:50|294.64|293.04|295|293.4|295|293.4|294.64|293.04|0
1634567040000|2021-10-18 14:24:00|294.82|293.22|295.52|293.92|295.52|293.92|294.82|293.22|0
1634567050000|2021-10-18 14:24:10|295.35|293.75|295.88|294.28|295.88|294.28|295.35|293.75|0
1634567060000|2021-10-18 14:24:20|295.7|294.1|295.52|293.92|295.7|294.1|295.52|293.92|0
1634567070000|2021-10-18 14:24:30|295.7|294.1|295.88|294.28|295.88|294.28|295.7|294.1|0
1634567080000|2021-10-18 14:24:40|295.7|294.1|296.05|294.45|296.05|294.45|295.7|294.1|0
1634567090000|2021-10-18 14:24:50|296.23|294.63|295.7|294.1|296.23|294.63|295.7|294.1|0
1634567100000|2021-10-18 14:25:00|295.35|293.75|296.05|294.45|296.05|294.45|295.35|293.75|0
1634567110000|2021-10-18 14:25:10|296.23|294.63|296.05|294.45|296.23|294.63|296.05|294.45|0
1634567120000|2021-10-18 14:25:20|295.88|294.28|295.88|294.28|295.88|294.28|295.7|294.1|0
1634567130000|2021-10-18 14:25:30|296.05|294.45|295.88|294.28|296.05|294.45|295.88|294.28|0
1634567140000|2021-10-18 14:25:40|296.05|294.45|296.23|294.63|296.23|294.63|296.05|294.45|0
1634567150000|2021-10-18 14:25:50|296.05|294.45|296.05|294.45|296.05|294.45|296.05|294.45|0
1634567160000|2021-10-18 14:26:00|296.41|294.81|296.58|294.98|296.58|294.98|296.41|294.81|0
1634567170000|2021-10-18 14:26:10|296.93|295.33|296.93|295.33|296.93|295.33|296.93|295.33|0
1634567180000|2021-10-18 14:26:20|297.29|295.69|297.64|296.04|297.64|296.04|297.29|295.69|0
1634567190000|2021-10-18 14:26:30|297.46|295.86|297.46|295.86|297.64|296.04|297.46|295.86|0
1634567200000|2021-10-18 14:26:40|297.11|295.51|296.93|295.33|297.11|295.51|296.93|295.33|0
1634567210000|2021-10-18 14:26:50|296.76|295.16|297.11|295.51|297.11|295.51|296.76|295.16|0
1634567220000|2021-10-18 14:27:00|296.93|295.33|297.29|295.69|297.29|295.69|296.93|295.33|0
1634567230000|2021-10-18 14:27:10|297.64|296.04|297.82|296.22|297.82|296.22|297.64|296.04|0
1634567240000|2021-10-18 14:27:20|297.99|296.39|297.46|295.86|297.99|296.39|297.46|295.86|0
1634567250000|2021-10-18 14:27:30|297.11|295.51|297.11|295.51|297.29|295.69|297.11|295.51|0
1634567260000|2021-10-18 14:27:40|296.93|295.33|296.76|295.16|296.93|295.33|296.76|295.16|0
1634567270000|2021-10-18 14:27:50|296.49|294.89|296.4|294.8|296.49|294.89|296.23|294.63|0
1634567280000|2021-10-18 14:28:00|296.58|294.98|296.93|295.33|296.93|295.33|296.58|294.98|0
1634567290000|2021-10-18 14:28:10|297.11|295.51|297.11|295.51|297.11|295.51|296.76|295.16|0
1634567300000|2021-10-18 14:28:20|296.76|295.16|296.93|295.33|296.93|295.33|296.76|295.16|0
1634567310000|2021-10-18 14:28:30|297.11|295.51|297.11|295.51|297.11|295.51|297.11|295.51|0
1634567320000|2021-10-18 14:28:40|297.29|295.69|297.29|295.69|297.29|295.69|297.29|295.69|0
1634567330000|2021-10-18 14:28:50|297.11|295.51|297.29|295.69|297.29|295.69|297.11|295.51|0
1634567340000|2021-10-18 14:29:00|297.46|295.86|297.46|295.86|297.46|295.86|297.46|295.86|0
1634567350000|2021-10-18 14:29:10|297.64|296.04|297.46|295.86|297.64|296.04|297.29|295.69|0
1634567360000|2021-10-18 14:29:20|297.29|295.69|297.46|295.86|297.64|296.04|297.29|295.69|0
1634567370000|2021-10-18 14:29:30|297.29|295.69|297.29|295.69|297.29|295.69|297.29|295.69|0
1634567380000|2021-10-18 14:29:40|297.46|295.86|297.29|295.69|297.46|295.86|297.29|295.69|0
1634567390000|2021-10-18 14:29:50|297.46|295.86|297.46|295.86|297.46|295.86|297.46|295.86|0
1634567400000|2021-10-18 14:30:00|297.82|296.22|297.9|296.3|297.9|296.3|297.82|296.22|0
1634567410000|2021-10-18 14:30:10|297.99|296.39|297.11|295.51|297.99|296.39|297.11|295.51|0
1634567420000|2021-10-18 14:30:20|297.29|295.69|297.11|295.51|297.29|295.69|297.11|295.51|0
1634567430000|2021-10-18 14:30:30|296.93|295.33|296.93|295.33|296.93|295.33|296.93|295.33|0
1634567440000|2021-10-18 14:30:40|296.58|294.98|296.93|295.33|296.93|295.33|296.58|294.98|0
1634567450000|2021-10-18 14:30:50|297.11|295.51|297.29|295.69|297.29|295.69|297.11|295.51|0
1634567460000|2021-10-18 14:31:00|297.46|295.86|297.29|295.69|297.46|295.86|297.29|295.69|0
1634567470000|2021-10-18 14:31:10|297.37|295.77|297.46|295.86|297.46|295.86|297.37|295.77|0
1634567480000|2021-10-18 14:31:20|297.29|295.69|297.46|295.86|297.46|295.86|297.29|295.69|0
1634567490000|2021-10-18 14:31:30|297.29|295.69|297.11|295.51|297.29|295.69|297.11|295.51|0
1634567500000|2021-10-18 14:31:40|297.29|295.69|297.46|295.86|297.46|295.86|297.29|295.69|0
1634567510000|2021-10-18 14:31:50|297.29|295.69|297.29|295.69|297.29|295.69|297.11|295.51|0
1634567520000|2021-10-18 14:32:00|297.46|295.86|296.4|294.8|297.46|295.86|296.4|294.8|0
1634567530000|2021-10-18 14:32:10|296.23|294.63|295.87|294.27|296.23|294.63|295.87|294.27|0
1634567540000|2021-10-18 14:32:20|294.29|292.69|294.46|292.86|294.64|293.04|294.29|292.69|0
1634567550000|2021-10-18 14:32:30|294.64|293.04|294.99|293.39|294.99|293.39|294.64|293.04|0
1634567560000|2021-10-18 14:32:40|295.17|293.57|294.82|293.22|295.17|293.57|294.82|293.22|0
1634567570000|2021-10-18 14:32:50|294.64|293.04|294.64|293.04|294.64|293.04|294.46|292.86|0
1634567580000|2021-10-18 14:33:00|294.82|293.22|294.99|293.39|294.99|293.39|294.82|293.22|0
1634567590000|2021-10-18 14:33:10|295.17|293.57|295.17|293.57|295.17|293.57|294.99|293.39|0
1634567600000|2021-10-18 14:33:20|294.99|293.39|294.99|293.39|294.99|293.39|294.82|293.22|0
1634567610000|2021-10-18 14:33:30|295.17|293.57|295.34|293.74|295.34|293.74|295.17|293.57|0
1634567620000|2021-10-18 14:33:40|295.17|293.57|295.7|294.1|295.7|294.1|295.17|293.57|0
1634567630000|2021-10-18 14:33:50|296.05|294.45|296.05|294.45|296.05|294.45|296.05|294.45|0
1634567640000|2021-10-18 14:34:00|295.7|294.1|296.05|294.45|296.05|294.45|295.7|294.1|0
1634567650000|2021-10-18 14:34:10|295.87|294.27|296.05|294.45|296.05|294.45|295.87|294.27|0
1634567660000|2021-10-18 14:34:20|295.87|294.27|296.05|294.45|296.05|294.45|295.87|294.27|0
1634567670000|2021-10-18 14:34:30|295.87|294.27|296.05|294.45|296.05|294.45|295.87|294.27|0
1634567680000|2021-10-18 14:34:40|296.22|294.62|296.22|294.62|296.4|294.8|296.22|294.62|0
1634567690000|2021-10-18 14:34:50|296.05|294.45|296.05|294.45|296.05|294.45|295.87|294.27|0
1634567700000|2021-10-18 14:35:00|295.7|294.1|296.05|294.45|296.05|294.45|295.7|294.1|0
1634567710000|2021-10-18 14:35:10|295.7|294.1|296.05|294.45|296.05|294.45|295.7|294.1|0
1634567720000|2021-10-18 14:35:20|295.69|294.09|295.34|293.74|295.87|294.27|295.34|293.74|0
1634567730000|2021-10-18 14:35:30|295.17|293.57|294.81|293.21|295.17|293.57|294.81|293.21|0
1634567740000|2021-10-18 14:35:40|294.9|293.3|295.17|293.57|295.17|293.57|294.9|293.3|0
1634567750000|2021-10-18 14:35:50|294.99|293.39|294.64|293.04|294.99|293.39|294.64|293.04|0
1634567760000|2021-10-18 14:36:00|294.46|292.86|294.64|293.04|294.64|293.04|294.46|292.86|0
1634567770000|2021-10-18 14:36:10|294.81|293.21|295.34|293.74|295.34|293.74|294.64|293.04|0
1634567780000|2021-10-18 14:36:20|295.17|293.57|295.17|293.57|295.17|293.57|295.17|293.57|0
1634567790000|2021-10-18 14:36:30|294.99|293.39|295.17|293.57|295.17|293.57|294.99|293.39|0
1634567800000|2021-10-18 14:36:40|294.99|293.39|295.17|293.57|295.17|293.57|294.99|293.39|0
1634567810000|2021-10-18 14:36:50|295.34|293.74|295.17|293.57|295.34|293.74|295.17|293.57|0
1634567820000|2021-10-18 14:37:00|295.34|293.74|295.34|293.74|295.34|293.74|295.34|293.74|0
1634567830000|2021-10-18 14:37:10|295.69|294.09|295.69|294.09|295.69|294.09|295.52|293.92|0
1634567840000|2021-10-18 14:37:20|295.87|294.27|295.69|294.09|295.87|294.27|295.69|294.09|0
1634567850000|2021-10-18 14:37:30|295.52|293.92|295.69|294.09|295.69|294.09|295.52|293.92|0
1634567860000|2021-10-18 14:37:40|295.34|293.74|295.52|293.92|295.52|293.92|295.34|293.74|0
1634567870000|2021-10-18 14:37:50|295.69|294.09|295.34|293.74|295.69|294.09|295.34|293.74|0
1634567880000|2021-10-18 14:38:00|295.52|293.92|295.87|294.27|295.87|294.27|295.52|293.92|0
1634567890000|2021-10-18 14:38:10|296.05|294.45|295.69|294.09|296.05|294.45|295.69|294.09|0
1634567900000|2021-10-18 14:38:20|295.87|294.27|296.05|294.45|296.05|294.45|295.87|294.27|0
1634567910000|2021-10-18 14:38:30|296.4|294.8|296.4|294.8|296.4|294.8|296.4|294.8|0
1634567920000|2021-10-18 14:38:40|296.75|295.15|296.93|295.33|296.93|295.33|296.75|295.15|0
1634567930000|2021-10-18 14:38:50|296.75|295.15|297.1|295.5|297.1|295.5|296.75|295.15|0
1634567940000|2021-10-18 14:39:00|296.93|295.33|296.93|295.33|296.93|295.33|296.57|294.97|0
1634567950000|2021-10-18 14:39:10|297.1|295.5|297.1|295.5|297.1|295.5|297.1|295.5|0
1634567960000|2021-10-18 14:39:20|296.93|295.33|296.57|294.97|296.93|295.33|296.57|294.97|0
1634567970000|2021-10-18 14:39:30|296.75|295.15|296.75|295.15|296.75|295.15|296.4|294.8|0
1634567980000|2021-10-18 14:39:40|296.57|294.97|296.75|295.15|296.75|295.15|296.57|294.97|0
1634567990000|2021-10-18 14:39:50|296.57|294.97|296.75|295.15|296.75|295.15|296.57|294.97|0
1634568000000|2021-10-18 14:40:00|296.93|295.33|297.1|295.5|297.1|295.5|296.75|295.15|0
1634568010000|2021-10-18 14:40:10|296.93|295.33|297.1|295.5|297.1|295.5|296.93|295.33|0
1634568020000|2021-10-18 14:40:20|296.93|295.33|297.28|295.68|297.28|295.68|296.93|295.33|0
1634568030000|2021-10-18 14:40:30|297.1|295.5|297.63|296.03|297.63|296.03|297.1|295.5|0
1634568040000|2021-10-18 14:40:40|297.81|296.21|297.63|296.03|297.81|296.21|297.63|296.03|0
1634568050000|2021-10-18 14:40:50|297.81|296.21|298.34|296.74|298.34|296.74|297.81|296.21|0
1634568060000|2021-10-18 14:41:00|298.52|296.92|298.7|297.1|298.87|297.27|298.52|296.92|0
1634568070000|2021-10-18 14:41:10|298.52|296.92|298.34|296.74|298.52|296.92|298.16|296.56|0
1634568080000|2021-10-18 14:41:20|298.52|296.92|298.52|296.92|298.69|297.09|298.52|296.92|0
1634568090000|2021-10-18 14:41:30|298.69|297.09|298.87|297.27|298.87|297.27|298.69|297.09|0
1634568100000|2021-10-18 14:41:40|298.69|297.09|298.87|297.27|298.87|297.27|298.69|297.09|0
1634568110000|2021-10-18 14:41:50|299.05|297.45|299.05|297.45|299.05|297.45|299.05|297.45|0
1634568120000|2021-10-18 14:42:00|298.87|297.27|299.05|297.45|299.05|297.45|298.87|297.27|0
1634568130000|2021-10-18 14:42:10|298.87|297.27|298.69|297.09|298.87|297.27|298.52|296.92|0
1634568140000|2021-10-18 14:42:20|298.87|297.27|299.76|298.16|299.76|298.16|298.87|297.27|0
1634568150000|2021-10-18 14:42:30|299.58|297.98|299.93|298.33|299.93|298.33|299.58|297.98|0
1634568160000|2021-10-18 14:42:40|299.76|298.16|299.58|297.98|299.76|298.16|299.58|297.98|0
1634568170000|2021-10-18 14:42:50|299.76|298.16|297.81|296.21|299.76|298.16|297.81|296.21|0
1634568180000|2021-10-18 14:43:00|297.99|296.39|297.81|296.21|297.99|296.39|297.63|296.03|0
1634568190000|2021-10-18 14:43:10|297.63|296.03|297.63|296.03|297.63|296.03|297.46|295.86|0
1634568200000|2021-10-18 14:43:20|297.46|295.86|297.81|296.21|297.81|296.21|297.28|295.68|0
1634568210000|2021-10-18 14:43:30|297.99|296.39|297.99|296.39|297.99|296.39|297.89|296.29|0
1634568220000|2021-10-18 14:43:40|298.34|296.74|298.16|296.56|298.34|296.74|298.16|296.56|0
1634568230000|2021-10-18 14:43:50|298.34|296.74|298.52|296.92|298.52|296.92|298.34|296.74|0
1634568240000|2021-10-18 14:44:00|298.34|296.74|298.52|296.92|298.69|297.09|298.34|296.74|0
1634568250000|2021-10-18 14:44:10|298.34|296.74|298.34|296.74|298.34|296.74|298.34|296.74|0
1634568260000|2021-10-18 14:44:20|298.52|296.92|298.52|296.92|298.52|296.92|298.52|296.92|0
1634568270000|2021-10-18 14:44:30|298.69|297.09|298.52|296.92|298.69|297.09|298.52|296.92|0
1634568280000|2021-10-18 14:44:40|298.34|296.74|298.52|296.92|298.52|296.92|298.34|296.74|0
1634568290000|2021-10-18 14:44:50|298.69|297.09|298.69|297.09|298.87|297.27|298.69|297.09|0
1634568300000|2021-10-18 14:45:00|298.87|297.27|298.87|297.27|298.87|297.27|298.69|297.09|0
1634568310000|2021-10-18 14:45:10|298.69|297.09|299.05|297.45|299.05|297.45|298.69|297.09|0
1634568330000|2021-10-18 14:45:30|298.87|297.27|298.69|297.09|298.87|297.27|298.69|297.09|0
1634568340000|2021-10-18 14:45:40|298.52|296.92|298.52|296.92|298.69|297.09|298.52|296.92|0
1634568350000|2021-10-18 14:45:50|298.69|297.09|298.52|296.92|298.69|297.09|298.52|296.92|0
1634568360000|2021-10-18 14:46:00|298.34|296.74|298.34|296.74|298.52|296.92|298.34|296.74|0
1634568370000|2021-10-18 14:46:10|298.69|297.09|298.16|296.56|298.69|297.09|298.16|296.56|0
1634568380000|2021-10-18 14:46:20|298.34|296.74|298.52|296.92|298.52|296.92|298.34|296.74|0
1634568390000|2021-10-18 14:46:30|298.51|296.91|298.69|297.09|298.69|297.09|298.51|296.91|0
1634568400000|2021-10-18 14:46:40|298.51|296.91|298.16|296.56|298.51|296.91|298.16|296.56|0
1634568410000|2021-10-18 14:46:50|298.34|296.74|298.34|296.74|298.34|296.74|298.34|296.74|0
1634568420000|2021-10-18 14:47:00|298.51|296.91|298.16|296.56|298.51|296.91|298.16|296.56|0
1634568430000|2021-10-18 14:47:10|298.34|296.74|297.81|296.21|298.34|296.74|297.81|296.21|0
1634568440000|2021-10-18 14:47:20|297.98|296.38|297.81|296.21|297.98|296.38|297.81|296.21|0
1634568460000|2021-10-18 14:47:40|297.63|296.03|297.63|296.03|297.63|296.03|297.63|296.03|0
1634568470000|2021-10-18 14:47:50|297.45|295.85|297.63|296.03|297.63|296.03|297.45|295.85|0
1634568480000|2021-10-18 14:48:00|297.81|296.21|297.63|296.03|297.81|296.21|297.63|296.03|0
1634568490000|2021-10-18 14:48:10|297.81|296.21|297.63|296.03|297.81|296.21|297.63|296.03|0
1634568500000|2021-10-18 14:48:20|297.45|295.85|297.45|295.85|297.63|296.03|297.45|295.85|0
1634568510000|2021-10-18 14:48:30|297.63|296.03|297.71|296.11|297.71|296.11|297.63|296.03|0
1634568520000|2021-10-18 14:48:40|297.63|296.03|297.63|296.03|297.81|296.21|297.63|296.03|0
1634568530000|2021-10-18 14:48:50|297.81|296.21|297.98|296.38|297.98|296.38|297.81|296.21|0
1634568540000|2021-10-18 14:49:00|298.16|296.56|298.34|296.74|298.34|296.74|298.16|296.56|0
1634568550000|2021-10-18 14:49:10|298.51|296.91|298.51|296.91|298.51|296.91|298.51|296.91|0
1634568560000|2021-10-18 14:49:20|297.13|295.53|296.95|295.35|297.13|295.53|296.95|295.35|0
1634568570000|2021-10-18 14:49:30|297.13|295.53|297.13|295.53|297.13|295.53|297.13|295.53|0
1634568580000|2021-10-18 14:49:40|296.95|295.35|297.13|295.53|297.13|295.53|296.95|295.35|0
1634568590000|2021-10-18 14:49:50|297.91|296.31|297.91|296.31|297.91|296.31|297.73|296.13|0
1634568600000|2021-10-18 14:50:00|298.23|296.63|298.23|296.63|298.41|296.81|298.05|296.45|0
1634568610000|2021-10-18 14:50:10|297.87|296.27|297.87|296.27|298.05|296.45|297.87|296.27|0
1634568620000|2021-10-18 14:50:20|298.66|297.06|298.48|296.88|298.66|297.06|298.48|296.88|0
1634568630000|2021-10-18 14:50:30|298.3|296.7|298.48|296.88|298.48|296.88|298.13|296.53|0
1634568640000|2021-10-18 14:50:40|298.66|297.06|298.66|297.06|298.66|297.06|298.66|297.06|0
1634568650000|2021-10-18 14:50:50|298.44|296.84|298.44|296.84|298.62|297.02|298.44|296.84|0
1634568660000|2021-10-18 14:51:00|298.62|297.02|297.73|296.13|298.62|297.02|297.73|296.13|0
1634568670000|2021-10-18 14:51:10|297.91|296.31|297.91|296.31|297.91|296.31|297.91|296.31|0
1634568680000|2021-10-18 14:51:20|297.56|295.96|297.91|296.31|297.91|296.31|297.56|295.96|0
1634568690000|2021-10-18 14:51:30|297.73|296.13|297.91|296.31|297.91|296.31|297.73|296.13|0
1634568700000|2021-10-18 14:51:40|297.73|296.13|297.73|296.13|297.73|296.13|297.56|295.96|0
1634568710000|2021-10-18 14:51:50|297.56|295.96|297.56|295.96|297.56|295.96|297.38|295.78|0
1634568720000|2021-10-18 14:52:00|297.38|295.78|297.73|296.13|297.73|296.13|297.38|295.78|0
1634568730000|2021-10-18 14:52:10|297.56|295.96|297.56|295.96|297.56|295.96|297.56|295.96|0
1634568740000|2021-10-18 14:52:20|297.73|296.13|297.38|295.78|297.73|296.13|297.38|295.78|0
1634568750000|2021-10-18 14:52:30|297.46|295.86|297.56|295.96|297.56|295.96|297.38|295.78|0
1634568770000|2021-10-18 14:52:50|297.73|296.13|298.09|296.49|298.09|296.49|297.73|296.13|0
1634568780000|2021-10-18 14:53:00|298.26|296.66|298.09|296.49|298.26|296.66|297.91|296.31|0
1634568790000|2021-10-18 14:53:10|297.91|296.31|298.09|296.49|298.09|296.49|297.91|296.31|0
1634568810000|2021-10-18 14:53:30|298.26|296.66|298.09|296.49|298.26|296.66|298.09|296.49|0
1634568820000|2021-10-18 14:53:40|297.91|296.31|297.73|296.13|297.91|296.31|297.73|296.13|0
1634568830000|2021-10-18 14:53:50|297.91|296.31|297.73|296.13|297.91|296.31|297.56|295.96|0
1634568840000|2021-10-18 14:54:00|297.91|296.31|297.91|296.31|297.91|296.31|297.91|296.31|0
1634568850000|2021-10-18 14:54:10|298.09|296.49|297.91|296.31|298.09|296.49|297.91|296.31|0
1634568860000|2021-10-18 14:54:20|297.73|296.13|297.73|296.13|297.73|296.13|297.73|296.13|0
1634568870000|2021-10-18 14:54:30|297.91|296.31|297.91|296.31|297.91|296.31|297.73|296.13|0
1634568880000|2021-10-18 14:54:40|298.09|296.49|298.09|296.49|298.26|296.66|298.09|296.49|0
1634568900000|2021-10-18 14:55:00|298.26|296.66|298.26|296.66|298.26|296.66|298.26|296.66|0
1634568910000|2021-10-18 14:55:10|298.44|296.84|298.26|296.66|298.44|296.84|298.26|296.66|0
1634568920000|2021-10-18 14:55:20|298.09|296.49|297.91|296.31|298.09|296.49|297.91|296.31|0
1634568930000|2021-10-18 14:55:30|297.73|296.13|297.91|296.31|297.91|296.31|297.73|296.13|0
1634568940000|2021-10-18 14:55:40|297.73|296.13|298.26|296.66|298.26|296.66|297.73|296.13|0
1634568950000|2021-10-18 14:55:50|298.09|296.49|298.26|296.66|298.26|296.66|298.09|296.49|0
1634568960000|2021-10-18 14:56:00|298.09|296.49|298.09|296.49|298.26|296.66|298.09|296.49|0
1634568970000|2021-10-18 14:56:10|297.91|296.31|297.73|296.13|297.91|296.31|297.55|295.95|0
1634568980000|2021-10-18 14:56:20|297.91|296.31|297.73|296.13|297.91|296.31|297.73|296.13|0
1634569000000|2021-10-18 14:56:40|297.55|295.95|297.55|295.95|297.55|295.95|297.38|295.78|0
1634569010000|2021-10-18 14:56:50|297.73|296.13|297.55|295.95|297.91|296.31|297.55|295.95|0
1634569020000|2021-10-18 14:57:00|297.73|296.13|297.91|296.31|297.91|296.31|297.73|296.13|0
1634569030000|2021-10-18 14:57:10|298.08|296.48|297.73|296.13|298.08|296.48|297.73|296.13|0
1634569040000|2021-10-18 14:57:20|298.08|296.48|297.91|296.31|298.08|296.48|297.91|296.31|0
1634569050000|2021-10-18 14:57:30|298.08|296.48|298.08|296.48|298.08|296.48|298.08|296.48|0
1634569060000|2021-10-18 14:57:40|297.91|296.31|298.08|296.48|298.26|296.66|297.91|296.31|0
1634569070000|2021-10-18 14:57:50|298.26|296.66|298.26|296.66|298.26|296.66|298.08|296.48|0
1634569080000|2021-10-18 14:58:00|298.08|296.48|298.08|296.48|298.26|296.66|298.08|296.48|0
1634569090000|2021-10-18 14:58:10|297.91|296.31|297.91|296.31|297.91|296.31|297.91|296.31|0
1634569100000|2021-10-18 14:58:20|297.73|296.13|298.08|296.48|298.08|296.48|297.73|296.13|0
1634569110000|2021-10-18 14:58:30|298.26|296.66|298.08|296.48|298.26|296.66|298.08|296.48|0
1634569120000|2021-10-18 14:58:40|298.26|296.66|298.26|296.66|298.26|296.66|298.26|296.66|0
1634569130000|2021-10-18 14:58:50|298.08|296.48|298.08|296.48|298.08|296.48|298.08|296.48|0
1634569140000|2021-10-18 14:59:00|298.26|296.66|298.26|296.66|298.26|296.66|298.08|296.48|0
1634569150000|2021-10-18 14:59:10|298.08|296.48|298.26|296.66|298.26|296.66|298.08|296.48|0
1634569160000|2021-10-18 14:59:20|298.44|296.84|298.61|297.01|298.61|297.01|298.44|296.84|0
1634569170000|2021-10-18 14:59:30|298.79|297.19|298.61|297.01|298.79|297.19|298.61|297.01|0
1634569180000|2021-10-18 14:59:40|298.52|296.92|298.44|296.84|298.52|296.92|298.44|296.84|0
1634569200000|2021-10-18 15:00:00|298.61|297.01|298.61|297.01|298.61|297.01|298.61|297.01|0
1634569210000|2021-10-18 15:00:10|298.79|297.19|298.61|297.01|298.79|297.19|298.61|297.01|0
1634569220000|2021-10-18 15:00:20|298.79|297.19|298.61|297.01|298.79|297.19|298.61|297.01|0
1634569230000|2021-10-18 15:00:30|298.44|296.84|298.44|296.84|298.44|296.84|298.44|296.84|0
1634569240000|2021-10-18 15:00:40|298.61|297.01|298.61|297.01|298.61|297.01|298.61|297.01|0
1634569260000|2021-10-18 15:01:00|298.79|297.19|298.97|297.37|298.97|297.37|298.79|297.19|0
1634569270000|2021-10-18 15:01:10|298.79|297.19|298.79|297.19|298.79|297.19|298.79|297.19|0
1634569280000|2021-10-18 15:01:20|298.61|297.01|298.44|296.84|298.61|297.01|298.44|296.84|0
1634569290000|2021-10-18 15:01:30|298.61|297.01|298.44|296.84|298.61|297.01|298.44|296.84|0
1634569300000|2021-10-18 15:01:40|298.26|296.66|298.44|296.84|298.44|296.84|298.26|296.66|0
1634569310000|2021-10-18 15:01:50|298.61|297.01|298.7|297.1|298.79|297.19|298.61|297.01|0
1634569320000|2021-10-18 15:02:00|298.79|297.19|298.79|297.19|298.79|297.19|298.79|297.19|0
1634569330000|2021-10-18 15:02:10|298.61|297.01|298.61|297.01|298.61|297.01|298.61|297.01|0
1634569340000|2021-10-18 15:02:20|298.44|296.84|298.44|296.84|298.44|296.84|298.44|296.84|0
1634569350000|2021-10-18 15:02:30|298.52|296.92|298.79|297.19|298.79|297.19|298.44|296.84|0
1634569360000|2021-10-18 15:02:40|298.61|297.01|298.79|297.19|298.79|297.19|298.61|297.01|0
1634569370000|2021-10-18 15:02:50|298.97|297.37|299.14|297.54|299.14|297.54|298.97|297.37|0
1634569380000|2021-10-18 15:03:00|298.97|297.37|298.97|297.37|298.97|297.37|298.97|297.37|0
1634569390000|2021-10-18 15:03:10|298.79|297.19|298.97|297.37|298.97|297.37|298.79|297.19|0
1634569400000|2021-10-18 15:03:20|298.79|297.19|298.79|297.19|298.79|297.19|298.79|297.19|0
1634569410000|2021-10-18 15:03:30|298.97|297.37|298.97|297.37|298.97|297.37|298.97|297.37|0
1634569430000|2021-10-18 15:03:50|298.79|297.19|298.79|297.19|298.97|297.37|298.79|297.19|0
1634569440000|2021-10-18 15:04:00|298.61|297.01|298.97|297.37|298.97|297.37|298.61|297.01|0
1634569450000|2021-10-18 15:04:10|299.14|297.54|299.32|297.72|299.32|297.72|299.14|297.54|0
1634569460000|2021-10-18 15:04:20|299.5|297.9|299.5|297.9|299.5|297.9|299.5|297.9|0
1634569470000|2021-10-18 15:04:30|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1634569490000|2021-10-18 15:04:50|299.85|298.25|299.85|298.25|299.85|298.25|299.85|298.25|0
1634569500000|2021-10-18 15:05:00|299.68|298.08|299.68|298.08|299.85|298.25|299.68|298.08|0
1634569510000|2021-10-18 15:05:10|299.85|298.25|299.5|297.9|299.85|298.25|299.5|297.9|0
1634569520000|2021-10-18 15:05:20|299.67|298.07|299.85|298.25|299.85|298.25|299.67|298.07|0
1634569530000|2021-10-18 15:05:30|299.67|298.07|299.85|298.25|299.85|298.25|299.67|298.07|0
1634569540000|2021-10-18 15:05:40|300.03|298.43|300.03|298.43|300.03|298.43|300.03|298.43|0
1634569550000|2021-10-18 15:05:50|300.21|298.61|300.38|298.78|300.38|298.78|300.21|298.61|0
1634569560000|2021-10-18 15:06:00|300.56|298.96|300.56|298.96|300.56|298.96|300.38|298.78|0
1634569570000|2021-10-18 15:06:10|300.92|299.32|301.27|299.67|301.27|299.67|300.92|299.32|0
1634569580000|2021-10-18 15:06:20|301.1|299.5|301.63|300.03|301.63|300.03|301.1|299.5|0
1634569590000|2021-10-18 15:06:30|301.81|300.21|301.63|300.03|301.81|300.21|301.63|300.03|0
1634569600000|2021-10-18 15:06:40|301.45|299.85|301.27|299.67|301.45|299.85|301.09|299.49|0
1634569610000|2021-10-18 15:06:50|301.09|299.49|301.27|299.67|301.27|299.67|301.09|299.49|0
1634569630000|2021-10-18 15:07:10|301.45|299.85|301.27|299.67|301.45|299.85|301.27|299.67|0
1634569640000|2021-10-18 15:07:20|301.45|299.85|301.45|299.85|301.45|299.85|301.45|299.85|0
1634569650000|2021-10-18 15:07:30|301.63|300.03|301.63|300.03|301.63|300.03|301.63|300.03|0
1634569660000|2021-10-18 15:07:40|301.81|300.21|302.16|300.56|302.16|300.56|301.81|300.21|0
1634569670000|2021-10-18 15:07:50|302.34|300.74|302.52|300.92|302.52|300.92|302.34|300.74|0
1634569680000|2021-10-18 15:08:00|302.34|300.74|302.52|300.92|302.7|301.1|302.34|300.74|0
1634569690000|2021-10-18 15:08:10|302.34|300.74|302.16|300.56|302.34|300.74|302.16|300.56|0
1634569700000|2021-10-18 15:08:20|301.98|300.38|301.98|300.38|302.16|300.56|301.98|300.38|0
1634569720000|2021-10-18 15:08:40|301.81|300.21|301.81|300.21|301.98|300.38|301.81|300.21|0
1634569730000|2021-10-18 15:08:50|301.98|300.38|301.81|300.21|301.98|300.38|301.81|300.21|0
1634569740000|2021-10-18 15:09:00|301.63|300.03|301.81|300.21|301.81|300.21|301.63|300.03|0
1634569750000|2021-10-18 15:09:10|301.71|300.11|301.81|300.21|301.81|300.21|301.63|300.03|0
1634569760000|2021-10-18 15:09:20|301.8|300.2|301.8|300.2|301.8|300.2|301.63|300.03|0
1634569770000|2021-10-18 15:09:30|301.63|300.03|301.63|300.03|301.63|300.03|301.63|300.03|0
1634569780000|2021-10-18 15:09:40|301.45|299.85|301.53|299.93|301.53|299.93|301.45|299.85|0
1634569790000|2021-10-18 15:09:50|301.45|299.85|301.63|300.03|301.63|300.03|301.45|299.85|0
1634569800000|2021-10-18 15:10:00|301.45|299.85|301.45|299.85|301.45|299.85|301.45|299.85|0
1634569810000|2021-10-18 15:10:10|301.27|299.67|301.27|299.67|301.27|299.67|301.27|299.67|0
1634569820000|2021-10-18 15:10:20|301.45|299.85|301.27|299.67|301.45|299.85|301.27|299.67|0
1634569830000|2021-10-18 15:10:30|301.09|299.49|301.09|299.49|301.09|299.49|301.09|299.49|0
1634569840000|2021-10-18 15:10:40|300.91|299.31|300.91|299.31|301.09|299.49|300.91|299.31|0
1634569850000|2021-10-18 15:10:50|301.09|299.49|301.27|299.67|301.27|299.67|301.09|299.49|0
1634569860000|2021-10-18 15:11:00|301.09|299.49|300.91|299.31|301.09|299.49|300.91|299.31|0
1634569870000|2021-10-18 15:11:10|300.74|299.14|300.74|299.14|300.74|299.14|300.74|299.14|0
1634569880000|2021-10-18 15:11:20|300.91|299.31|301.45|299.85|301.45|299.85|300.91|299.31|0
1634569900000|2021-10-18 15:11:40|301.63|300.03|301.98|300.38|301.98|300.38|301.63|300.03|0
1634569910000|2021-10-18 15:11:50|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634569920000|2021-10-18 15:12:00|301.98|300.38|302.16|300.56|302.16|300.56|301.98|300.38|0
1634569930000|2021-10-18 15:12:10|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634569950000|2021-10-18 15:12:30|302.16|300.56|302.34|300.74|302.34|300.74|302.16|300.56|0
1634569960000|2021-10-18 15:12:40|302.52|300.92|302.52|300.92|302.52|300.92|302.52|300.92|0
1634569980000|2021-10-18 15:13:00|302.34|300.74|302.52|300.92|302.52|300.92|302.34|300.74|0
1634569990000|2021-10-18 15:13:10|302.34|300.74|302.52|300.92|302.52|300.92|302.34|300.74|0
1634570000000|2021-10-18 15:13:20|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634570020000|2021-10-18 15:13:40|302.51|300.91|302.34|300.74|302.51|300.91|302.34|300.74|0
1634570040000|2021-10-18 15:14:00|302.51|300.91|302.34|300.74|302.51|300.91|302.34|300.74|0
1634570050000|2021-10-18 15:14:10|302.16|300.56|301.98|300.38|302.16|300.56|301.98|300.38|0
1634570060000|2021-10-18 15:14:20|302.16|300.56|301.8|300.2|302.16|300.56|301.8|300.2|0
1634570090000|2021-10-18 15:14:50|301.62|300.02|301.62|300.02|301.62|300.02|301.62|300.02|0
1634570100000|2021-10-18 15:15:00|301.8|300.2|301.62|300.02|301.8|300.2|301.62|300.02|0
1634570110000|2021-10-18 15:15:10|301.45|299.85|301.8|300.2|301.8|300.2|301.45|299.85|0
1634570120000|2021-10-18 15:15:20|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634570140000|2021-10-18 15:15:40|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634570150000|2021-10-18 15:15:50|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634570160000|2021-10-18 15:16:00|302.34|300.74|302.34|300.74|302.34|300.74|302.16|300.56|0
1634570190000|2021-10-18 15:16:30|302.51|300.91|302.34|300.74|302.51|300.91|302.34|300.74|0
1634570200000|2021-10-18 15:16:40|302.69|301.09|302.87|301.27|302.87|301.27|302.69|301.09|0
1634570210000|2021-10-18 15:16:50|302.69|301.09|302.69|301.09|303.05|301.45|302.69|301.09|0
1634570220000|2021-10-18 15:17:00|302.87|301.27|302.69|301.09|302.87|301.27|302.69|301.09|0
1634570230000|2021-10-18 15:17:10|302.51|300.91|302.51|300.91|302.51|300.91|302.51|300.91|0
1634570240000|2021-10-18 15:17:20|302.33|300.73|302.69|301.09|302.69|301.09|302.33|300.73|0
1634570270000|2021-10-18 15:17:50|302.87|301.27|302.69|301.09|302.87|301.27|302.69|301.09|0
1634570280000|2021-10-18 15:18:00|302.87|301.27|302.87|301.27|302.87|301.27|302.87|301.27|0
1634570290000|2021-10-18 15:18:10|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1634570310000|2021-10-18 15:18:30|302.87|301.27|302.87|301.27|303.05|301.45|302.69|301.09|0
1634570320000|2021-10-18 15:18:40|303.05|301.45|303.05|301.45|303.05|301.45|303.05|301.45|0
1634570330000|2021-10-18 15:18:50|303.23|301.63|303.23|301.63|303.4|301.8|303.23|301.63|0
1634570340000|2021-10-18 15:19:00|303.4|301.8|303.4|301.8|303.4|301.8|303.23|301.63|0
1634570350000|2021-10-18 15:19:10|303.58|301.98|304.12|302.52|304.12|302.52|303.58|301.98|0
1634570360000|2021-10-18 15:19:20|304.3|302.7|304.3|302.7|304.47|302.87|304.3|302.7|0
1634570370000|2021-10-18 15:19:30|304.47|302.87|304.65|303.05|304.65|303.05|304.47|302.87|0
1634570380000|2021-10-18 15:19:40|304.83|303.23|305.19|303.59|305.19|303.59|304.83|303.23|0
1634570390000|2021-10-18 15:19:50|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634570400000|2021-10-18 15:20:00|305.19|303.59|304.83|303.23|305.19|303.59|304.83|303.23|0
1634570410000|2021-10-18 15:20:10|304.65|303.05|304.65|303.05|304.83|303.23|304.65|303.05|0
1634570420000|2021-10-18 15:20:20|304.83|303.23|304.83|303.23|305.01|303.41|304.83|303.23|0
1634570430000|2021-10-18 15:20:30|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634570440000|2021-10-18 15:20:40|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634570450000|2021-10-18 15:20:50|304.47|302.87|304.83|303.23|304.83|303.23|304.47|302.87|0
1634570460000|2021-10-18 15:21:00|305.01|303.41|305.01|303.41|305.01|303.41|304.83|303.23|0
1634570470000|2021-10-18 15:21:10|305.19|303.59|305.37|303.77|305.37|303.77|305.19|303.59|0
1634570480000|2021-10-18 15:21:20|305.73|304.13|306.08|304.48|306.26|304.66|305.73|304.13|0
1634570490000|2021-10-18 15:21:30|306.26|304.66|306.62|305.02|306.62|305.02|306.26|304.66|0
1634570500000|2021-10-18 15:21:40|306.44|304.84|306.26|304.66|306.44|304.84|306.26|304.66|0
1634570510000|2021-10-18 15:21:50|306.08|304.48|306.26|304.66|306.44|304.84|306.08|304.48|0
1634570520000|2021-10-18 15:22:00|306.08|304.48|306.26|304.66|306.26|304.66|306.08|304.48|0
1634570530000|2021-10-18 15:22:10|306.44|304.84|306.44|304.84|306.44|304.84|306.44|304.84|0
1634570540000|2021-10-18 15:22:20|306.26|304.66|306.26|304.66|306.26|304.66|306.26|304.66|0
1634570550000|2021-10-18 15:22:30|306.44|304.84|306.44|304.84|306.44|304.84|306.44|304.84|0
1634570560000|2021-10-18 15:22:40|306.26|304.66|306.44|304.84|306.44|304.84|306.26|304.66|0
1634570580000|2021-10-18 15:23:00|306.62|305.02|306.44|304.84|306.62|305.02|306.44|304.84|0
1634570590000|2021-10-18 15:23:10|306.62|305.02|306.62|305.02|306.62|305.02|306.62|305.02|0
1634570610000|2021-10-18 15:23:30|306.44|304.84|306.8|305.2|306.8|305.2|306.44|304.84|0
1634570620000|2021-10-18 15:23:40|306.62|305.02|306.62|305.02|306.62|305.02|306.62|305.02|0
1634570630000|2021-10-18 15:23:50|306.8|305.2|306.62|305.02|306.8|305.2|306.62|305.02|0
1634570640000|2021-10-18 15:24:00|306.44|304.84|306.26|304.66|306.44|304.84|306.26|304.66|0
1634570650000|2021-10-18 15:24:10|306.44|304.84|306.26|304.66|306.44|304.84|306.08|304.48|0
1634570660000|2021-10-18 15:24:20|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1634570670000|2021-10-18 15:24:30|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1634570680000|2021-10-18 15:24:40|305.72|304.12|305.9|304.3|305.9|304.3|305.72|304.12|0
1634570690000|2021-10-18 15:24:50|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1634570700000|2021-10-18 15:25:00|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1634570710000|2021-10-18 15:25:10|306.08|304.48|305.9|304.3|306.08|304.48|305.72|304.12|0
1634570720000|2021-10-18 15:25:20|305.72|304.12|305.72|304.12|305.72|304.12|305.72|304.12|0
1634570730000|2021-10-18 15:25:30|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1634570740000|2021-10-18 15:25:40|306.08|304.48|305.9|304.3|306.08|304.48|305.9|304.3|0
1634570750000|2021-10-18 15:25:50|305.72|304.12|305.54|303.94|305.72|304.12|305.54|303.94|0
1634570760000|2021-10-18 15:26:00|305.72|304.12|305.72|304.12|305.72|304.12|305.54|303.94|0
1634570770000|2021-10-18 15:26:10|305.54|303.94|305.54|303.94|305.54|303.94|305.54|303.94|0
1634570780000|2021-10-18 15:26:20|305.72|304.12|305.72|304.12|305.72|304.12|305.54|303.94|0
1634570790000|2021-10-18 15:26:30|305.54|303.94|305.54|303.94|305.72|304.12|305.54|303.94|0
1634570800000|2021-10-18 15:26:40|305.36|303.76|305.54|303.94|305.54|303.94|305.36|303.76|0
1634570810000|2021-10-18 15:26:50|305.72|304.12|305.54|303.94|305.72|304.12|305.54|303.94|0
1634570820000|2021-10-18 15:27:00|305.72|304.12|305.9|304.3|305.9|304.3|305.72|304.12|0
1634570830000|2021-10-18 15:27:10|306.08|304.48|305.9|304.3|306.08|304.48|305.9|304.3|0
1634570840000|2021-10-18 15:27:20|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1634570850000|2021-10-18 15:27:30|305.36|303.76|305.36|303.76|305.36|303.76|305.36|303.76|0
1634570860000|2021-10-18 15:27:40|305.54|303.94|305.19|303.59|305.54|303.94|305.19|303.59|0
1634570870000|2021-10-18 15:27:50|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634570880000|2021-10-18 15:28:00|304.65|303.05|304.65|303.05|304.83|303.23|304.65|303.05|0
1634570890000|2021-10-18 15:28:10|304.83|303.23|305.01|303.41|305.01|303.41|304.65|303.05|0
1634570900000|2021-10-18 15:28:20|305.19|303.59|304.91|303.31|305.19|303.59|304.91|303.31|0
1634570910000|2021-10-18 15:28:30|304.83|303.23|304.65|303.05|304.83|303.23|304.65|303.05|0
1634570920000|2021-10-18 15:28:40|304.47|302.87|304.47|302.87|304.47|302.87|304.29|302.69|0
1634570940000|2021-10-18 15:29:00|304.29|302.69|304.47|302.87|304.47|302.87|304.29|302.69|0
1634570950000|2021-10-18 15:29:10|304.29|302.69|304.29|302.69|304.47|302.87|304.29|302.69|0
1634570960000|2021-10-18 15:29:20|304.47|302.87|304.29|302.69|304.47|302.87|304.29|302.69|0
1634570970000|2021-10-18 15:29:30|304.11|302.51|304.11|302.51|304.29|302.69|304.11|302.51|0
1634570980000|2021-10-18 15:29:40|303.75|302.15|303.58|301.98|303.75|302.15|303.58|301.98|0
1634570990000|2021-10-18 15:29:50|303.4|301.8|303.4|301.8|303.58|301.98|303.4|301.8|0
1634571000000|2021-10-18 15:30:00|302.86|301.26|303.22|301.62|303.22|301.62|302.68|301.08|0
1634571010000|2021-10-18 15:30:10|303.58|301.98|303.4|301.8|303.75|302.15|303.4|301.8|0
1634571020000|2021-10-18 15:30:20|303.04|301.44|303.04|301.44|303.04|301.44|303.04|301.44|0
1634571030000|2021-10-18 15:30:30|302.86|301.26|303.04|301.44|303.04|301.44|302.86|301.26|0
1634571040000|2021-10-18 15:30:40|302.86|301.26|302.68|301.08|303.04|301.44|302.68|301.08|0
1634571050000|2021-10-18 15:30:50|302.86|301.26|302.86|301.26|302.86|301.26|302.86|301.26|0
1634571060000|2021-10-18 15:31:00|304.89|303.29|304.89|303.29|304.89|303.29|304.89|303.29|0
1634571070000|2021-10-18 15:31:10|304.71|303.11|304.89|303.29|304.89|303.29|304.71|303.11|0
1634571080000|2021-10-18 15:31:20|305.07|303.47|305.07|303.47|305.07|303.47|304.89|303.29|0
1634571090000|2021-10-18 15:31:30|305.25|303.65|302.89|301.29|305.25|303.65|302.53|300.93|0
1634571100000|2021-10-18 15:31:40|301.34|299.74|300.62|299.02|301.34|299.74|300.62|299.02|0
1634571110000|2021-10-18 15:31:50|300.8|299.2|302.35|300.75|302.35|300.75|300.8|299.2|0
1634571120000|2021-10-18 15:32:00|302.53|300.93|302.89|301.29|302.89|301.29|302.53|300.93|0
1634571130000|2021-10-18 15:32:10|302.71|301.11|302.88|301.28|302.88|301.28|302.71|301.11|0
1634571140000|2021-10-18 15:32:20|302.71|301.11|302.71|301.11|302.88|301.28|302.71|301.11|0
1634571150000|2021-10-18 15:32:30|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1634571160000|2021-10-18 15:32:40|303.06|301.46|302.71|301.11|303.06|301.46|302.71|301.11|0
1634571170000|2021-10-18 15:32:50|302.88|301.28|302.35|300.75|302.88|301.28|302.35|300.75|0
1634571180000|2021-10-18 15:33:00|302.53|300.93|302.71|301.11|302.71|301.11|302.53|300.93|0
1634571200000|2021-10-18 15:33:20|302.88|301.28|303.42|301.82|303.42|301.82|302.88|301.28|0
1634571210000|2021-10-18 15:33:30|303.24|301.64|303.42|301.82|303.42|301.82|303.24|301.64|0
1634571220000|2021-10-18 15:33:40|303.24|301.64|303.24|301.64|303.24|301.64|303.24|301.64|0
1634571230000|2021-10-18 15:33:50|303.42|301.82|303.42|301.82|303.42|301.82|303.42|301.82|0
1634571240000|2021-10-18 15:34:00|303.24|301.64|303.06|301.46|303.24|301.64|303.06|301.46|0
1634571250000|2021-10-18 15:34:10|303.24|301.64|303.24|301.64|303.24|301.64|303.24|301.64|0
1634571260000|2021-10-18 15:34:20|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1634571270000|2021-10-18 15:34:30|303.06|301.46|303.24|301.64|303.24|301.64|303.06|301.46|0
1634571290000|2021-10-18 15:34:50|303.06|301.46|303.24|301.64|303.24|301.64|303.06|301.46|0
1634571300000|2021-10-18 15:35:00|303.42|301.82|303.6|302|303.6|302|303.42|301.82|0
1634571310000|2021-10-18 15:35:10|303.78|302.18|303.78|302.18|303.96|302.36|303.78|302.18|0
1634571320000|2021-10-18 15:35:20|303.96|302.36|303.6|302|303.96|302.36|303.6|302|0
1634571330000|2021-10-18 15:35:30|303.06|301.46|303.06|301.46|303.06|301.46|303.06|301.46|0
1634571340000|2021-10-18 15:35:40|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1634571350000|2021-10-18 15:35:50|302.7|301.1|302.7|301.1|302.7|301.1|302.7|301.1|0
1634571360000|2021-10-18 15:36:00|302.88|301.28|302.7|301.1|302.88|301.28|302.7|301.1|0
1634571370000|2021-10-18 15:36:10|302.79|301.19|302.7|301.1|302.79|301.19|302.7|301.1|0
1634571380000|2021-10-18 15:36:20|302.88|301.28|303.24|301.64|303.24|301.64|302.7|301.1|0
1634571390000|2021-10-18 15:36:30|303.06|301.46|303.24|301.64|303.24|301.64|303.06|301.46|0
1634571400000|2021-10-18 15:36:40|303.06|301.46|303.24|301.64|303.24|301.64|303.06|301.46|0
1634571410000|2021-10-18 15:36:50|303.06|301.46|302.88|301.28|303.06|301.46|302.88|301.28|0
1634571420000|2021-10-18 15:37:00|303.06|301.46|302.88|301.28|303.06|301.46|302.88|301.28|0
1634571440000|2021-10-18 15:37:20|302.7|301.1|302.7|301.1|302.7|301.1|302.7|301.1|0
1634571450000|2021-10-18 15:37:30|302.52|300.92|302.52|300.92|302.52|300.92|302.52|300.92|0
1634571460000|2021-10-18 15:37:40|302.7|301.1|302.35|300.75|302.7|301.1|302.35|300.75|0
1634571470000|2021-10-18 15:37:50|302.52|300.92|302.35|300.75|302.52|300.92|302.35|300.75|0
1634571480000|2021-10-18 15:38:00|302.52|300.92|302.17|300.57|302.52|300.92|302.17|300.57|0
1634571490000|2021-10-18 15:38:10|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571500000|2021-10-18 15:38:20|301.81|300.21|301.81|300.21|301.81|300.21|301.63|300.03|0
1634571510000|2021-10-18 15:38:30|301.99|300.39|302.17|300.57|302.17|300.57|301.99|300.39|0
1634571520000|2021-10-18 15:38:40|302.52|300.92|302.88|301.28|302.88|301.28|302.52|300.92|0
1634571530000|2021-10-18 15:38:50|302.7|301.1|302.17|300.57|302.7|301.1|302.17|300.57|0
1634571540000|2021-10-18 15:39:00|302.35|300.75|302.35|300.75|302.35|300.75|302.17|300.57|0
1634571550000|2021-10-18 15:39:10|302.17|300.57|302.17|300.57|302.35|300.75|302.17|300.57|0
1634571560000|2021-10-18 15:39:20|302.07|300.47|302.17|300.57|302.17|300.57|302.07|300.47|0
1634571570000|2021-10-18 15:39:30|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571580000|2021-10-18 15:39:40|302.17|300.57|302.17|300.57|302.17|300.57|302.17|300.57|0
1634571590000|2021-10-18 15:39:50|302.35|300.75|302.17|300.57|302.35|300.75|301.99|300.39|0
1634571610000|2021-10-18 15:40:10|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571620000|2021-10-18 15:40:20|302.17|300.57|302.17|300.57|302.17|300.57|302.17|300.57|0
1634571630000|2021-10-18 15:40:30|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634571650000|2021-10-18 15:40:50|302.17|300.57|302.17|300.57|302.17|300.57|302.17|300.57|0
1634571670000|2021-10-18 15:41:10|302.34|300.74|302.17|300.57|302.34|300.74|302.17|300.57|0
1634571680000|2021-10-18 15:41:20|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571700000|2021-10-18 15:41:40|301.81|300.21|301.99|300.39|301.99|300.39|301.81|300.21|0
1634571720000|2021-10-18 15:42:00|302.17|300.57|302.17|300.57|302.17|300.57|302.17|300.57|0
1634571730000|2021-10-18 15:42:10|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634571740000|2021-10-18 15:42:20|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571760000|2021-10-18 15:42:40|301.81|300.21|301.99|300.39|301.99|300.39|301.81|300.21|0
1634571770000|2021-10-18 15:42:50|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634571780000|2021-10-18 15:43:00|302.34|300.74|302.16|300.56|302.34|300.74|301.99|300.39|0
1634571790000|2021-10-18 15:43:10|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571800000|2021-10-18 15:43:20|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634571810000|2021-10-18 15:43:30|302.34|300.74|302.16|300.56|302.34|300.74|302.16|300.56|0
1634571820000|2021-10-18 15:43:40|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634571840000|2021-10-18 15:44:00|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634571850000|2021-10-18 15:44:10|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1634571860000|2021-10-18 15:44:20|302.16|300.56|301.99|300.39|302.16|300.56|301.99|300.39|0
1634571880000|2021-10-18 15:44:40|302.16|300.56|302.16|300.56|302.16|300.56|302.16|300.56|0
1634571890000|2021-10-18 15:44:50|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571900000|2021-10-18 15:45:00|302.16|300.56|302.16|300.56|302.16|300.56|301.99|300.39|0
1634571920000|2021-10-18 15:45:20|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1634571940000|2021-10-18 15:45:40|301.98|300.38|301.98|300.38|301.98|300.38|301.98|300.38|0
1634571950000|2021-10-18 15:45:50|302.16|300.56|302.34|300.74|302.34|300.74|302.16|300.56|0
1634571960000|2021-10-18 15:46:00|302.7|301.1|302.88|301.28|302.88|301.28|302.7|301.1|0
1634571970000|2021-10-18 15:46:10|303.06|301.46|303.23|301.63|303.23|301.63|303.06|301.46|0
1634571980000|2021-10-18 15:46:20|303.41|301.81|303.59|301.99|303.59|301.99|303.41|301.81|0
1634571990000|2021-10-18 15:46:30|303.77|302.17|303.77|302.17|303.95|302.35|303.77|302.17|0
1634572000000|2021-10-18 15:46:40|303.95|302.35|303.95|302.35|303.95|302.35|303.95|302.35|0
1634572010000|2021-10-18 15:46:50|303.77|302.17|303.59|301.99|303.77|302.17|303.59|301.99|0
1634572020000|2021-10-18 15:47:00|303.41|301.81|303.23|301.63|303.41|301.81|303.23|301.63|0
1634572030000|2021-10-18 15:47:10|303.41|301.81|303.77|302.17|303.77|302.17|303.41|301.81|0
1634572050000|2021-10-18 15:47:30|303.59|301.99|303.41|301.81|303.59|301.99|303.41|301.81|0
1634572060000|2021-10-18 15:47:40|303.77|302.17|303.95|302.35|304.13|302.53|303.77|302.17|0
1634572070000|2021-10-18 15:47:50|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1634572080000|2021-10-18 15:48:00|303.95|302.35|303.59|301.99|303.95|302.35|303.59|301.99|0
1634572090000|2021-10-18 15:48:10|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1634572100000|2021-10-18 15:48:20|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1634572110000|2021-10-18 15:48:30|303.41|301.81|303.41|301.81|303.59|301.99|303.41|301.81|0
1634572120000|2021-10-18 15:48:40|303.5|301.9|303.41|301.81|303.5|301.9|303.41|301.81|0
1634572130000|2021-10-18 15:48:50|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1634572150000|2021-10-18 15:49:10|303.41|301.81|303.59|301.99|303.59|301.99|303.41|301.81|0
1634572170000|2021-10-18 15:49:30|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1634572190000|2021-10-18 15:49:50|303.95|302.35|303.95|302.35|303.95|302.35|303.95|302.35|0
1634572200000|2021-10-18 15:50:00|303.77|302.17|303.95|302.35|303.95|302.35|303.77|302.17|0
1634572250000|2021-10-18 15:50:50|304.13|302.53|304.13|302.53|304.13|302.53|304.13|302.53|0
1634572260000|2021-10-18 15:51:00|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1634572270000|2021-10-18 15:51:10|304.13|302.53|304.13|302.53|304.13|302.53|304.13|302.53|0
1634572280000|2021-10-18 15:51:20|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1634572290000|2021-10-18 15:51:30|304.48|302.88|304.66|303.06|304.66|303.06|304.48|302.88|0
1634572300000|2021-10-18 15:51:40|304.48|302.88|305.26|303.66|305.26|303.66|304.48|302.88|0
1634572310000|2021-10-18 15:51:50|305.08|303.48|304.72|303.12|305.08|303.48|304.72|303.12|0
1634572320000|2021-10-18 15:52:00|304.54|302.94|305.08|303.48|305.08|303.48|304.54|302.94|0
1634572330000|2021-10-18 15:52:10|305.26|303.66|305.26|303.66|305.26|303.66|305.26|303.66|0
1634572340000|2021-10-18 15:52:20|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1634572350000|2021-10-18 15:52:30|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572380000|2021-10-18 15:53:00|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634572390000|2021-10-18 15:53:10|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572400000|2021-10-18 15:53:20|305.79|304.19|305.61|304.01|305.79|304.19|305.61|304.01|0
1634572410000|2021-10-18 15:53:30|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1634572420000|2021-10-18 15:53:40|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572430000|2021-10-18 15:53:50|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634572440000|2021-10-18 15:54:00|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634572460000|2021-10-18 15:54:20|306.15|304.55|305.97|304.37|306.15|304.55|305.97|304.37|0
1634572470000|2021-10-18 15:54:30|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634572500000|2021-10-18 15:55:00|305.97|304.37|306.15|304.55|306.15|304.55|305.97|304.37|0
1634572520000|2021-10-18 15:55:20|305.97|304.37|305.79|304.19|305.97|304.37|305.79|304.19|0
1634572530000|2021-10-18 15:55:30|305.61|304.01|305.43|303.83|305.61|304.01|305.43|303.83|0
1634572540000|2021-10-18 15:55:40|305.61|304.01|305.43|303.83|305.61|304.01|305.43|303.83|0
1634572550000|2021-10-18 15:55:50|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572560000|2021-10-18 15:56:00|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634572570000|2021-10-18 15:56:10|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634572580000|2021-10-18 15:56:20|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634572590000|2021-10-18 15:56:30|305.97|304.37|306.15|304.55|306.15|304.55|305.97|304.37|0
1634572600000|2021-10-18 15:56:40|306.33|304.73|306.33|304.73|306.33|304.73|306.33|304.73|0
1634572620000|2021-10-18 15:57:00|306.15|304.55|305.97|304.37|306.15|304.55|305.97|304.37|0
1634572630000|2021-10-18 15:57:10|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634572640000|2021-10-18 15:57:20|305.97|304.37|305.79|304.19|305.97|304.37|305.79|304.19|0
1634572660000|2021-10-18 15:57:40|305.61|304.01|305.79|304.19|305.97|304.37|305.61|304.01|0
1634572670000|2021-10-18 15:57:50|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634572680000|2021-10-18 15:58:00|305.79|304.19|305.79|304.19|305.97|304.37|305.79|304.19|0
1634572690000|2021-10-18 15:58:10|305.61|304.01|305.25|303.65|305.61|304.01|305.25|303.65|0
1634572700000|2021-10-18 15:58:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1634572710000|2021-10-18 15:58:30|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572730000|2021-10-18 15:58:50|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634572740000|2021-10-18 15:59:00|305.61|304.01|305.79|304.19|305.79|304.19|305.61|304.01|0
1634572750000|2021-10-18 15:59:10|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572760000|2021-10-18 15:59:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1634572790000|2021-10-18 15:59:50|305.25|303.65|305.43|303.83|305.43|303.83|305.25|303.65|0
1634572800000|2021-10-18 16:00:00|305.61|304.01|305.07|303.47|305.61|304.01|305.07|303.47|0
1634572810000|2021-10-18 16:00:10|304.9|303.3|305.07|303.47|305.07|303.47|304.9|303.3|0
1634572830000|2021-10-18 16:00:30|304.89|303.29|305.07|303.47|305.07|303.47|304.89|303.29|0
1634572840000|2021-10-18 16:00:40|305.25|303.65|305.25|303.65|305.25|303.65|305.25|303.65|0
1634572850000|2021-10-18 16:00:50|305.07|303.47|305.25|303.65|305.25|303.65|305.07|303.47|0
1634572860000|2021-10-18 16:01:00|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1634572870000|2021-10-18 16:01:10|305.61|304.01|305.43|303.83|305.61|304.01|305.43|303.83|0
1634572880000|2021-10-18 16:01:20|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634572910000|2021-10-18 16:01:50|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1634572920000|2021-10-18 16:02:00|305.61|304.01|305.61|304.01|305.61|304.01|305.43|303.83|0
1634572930000|2021-10-18 16:02:10|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634572940000|2021-10-18 16:02:20|305.97|304.37|305.97|304.37|305.97|304.37|305.79|304.19|0
1634572960000|2021-10-18 16:02:40|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634572990000|2021-10-18 16:03:10|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634573020000|2021-10-18 16:03:40|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634573030000|2021-10-18 16:03:50|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634573050000|2021-10-18 16:04:10|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634573060000|2021-10-18 16:04:20|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634573070000|2021-10-18 16:04:30|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1634573080000|2021-10-18 16:04:40|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634573090000|2021-10-18 16:04:50|305.79|304.19|305.97|304.37|305.97|304.37|305.79|304.19|0
1634573100000|2021-10-18 16:05:00|305.79|304.19|305.79|304.19|305.97|304.37|305.79|304.19|0
1634573110000|2021-10-18 16:05:10|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1634573120000|2021-10-18 16:05:20|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634573130000|2021-10-18 16:05:30|305.61|304.01|305.79|304.19|305.79|304.19|305.61|304.01|0
1634573140000|2021-10-18 16:05:40|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634573150000|2021-10-18 16:05:50|305.79|304.19|305.79|304.19|305.79|304.19|305.79|304.19|0
1634573180000|2021-10-18 16:06:20|305.61|304.01|305.61|304.01|305.61|304.01|305.61|304.01|0
1634573190000|2021-10-18 16:06:30|305.79|304.19|305.97|304.37|305.97|304.37|305.79|304.19|0
1634573210000|2021-10-18 16:06:50|305.79|304.19|305.97|304.37|305.97|304.37|305.79|304.19|0
1634573230000|2021-10-18 16:07:10|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573240000|2021-10-18 16:07:20|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1634573260000|2021-10-18 16:07:40|306.14|304.54|306.32|304.72|306.32|304.72|306.14|304.54|0
1634573280000|2021-10-18 16:08:00|306.5|304.9|306.5|304.9|306.5|304.9|306.5|304.9|0
1634573300000|2021-10-18 16:08:20|306.68|305.08|306.86|305.26|306.86|305.26|306.68|305.08|0
1634573310000|2021-10-18 16:08:30|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1634573320000|2021-10-18 16:08:40|306.86|305.26|307.04|305.44|307.04|305.44|306.86|305.26|0
1634573330000|2021-10-18 16:08:50|306.86|305.26|306.86|305.26|306.86|305.26|306.86|305.26|0
1634573340000|2021-10-18 16:09:00|306.68|305.08|306.5|304.9|306.68|305.08|306.32|304.72|0
1634573350000|2021-10-18 16:09:10|306.32|304.72|306.5|304.9|306.5|304.9|306.32|304.72|0
1634573370000|2021-10-18 16:09:30|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573380000|2021-10-18 16:09:40|306.5|304.9|306.5|304.9|306.5|304.9|306.32|304.72|0
1634573410000|2021-10-18 16:10:10|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1634573420000|2021-10-18 16:10:20|306.86|305.26|306.86|305.26|306.86|305.26|306.86|305.26|0
1634573430000|2021-10-18 16:10:30|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1634573440000|2021-10-18 16:10:40|306.86|305.26|306.86|305.26|306.86|305.26|306.86|305.26|0
1634573450000|2021-10-18 16:10:50|306.68|305.08|306.86|305.26|306.86|305.26|306.68|305.08|0
1634573460000|2021-10-18 16:11:00|307.04|305.44|306.86|305.26|307.04|305.44|306.86|305.26|0
1634573470000|2021-10-18 16:11:10|306.68|305.08|306.5|304.9|306.68|305.08|306.5|304.9|0
1634573480000|2021-10-18 16:11:20|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573490000|2021-10-18 16:11:30|306.14|304.54|306.32|304.72|306.32|304.72|306.14|304.54|0
1634573500000|2021-10-18 16:11:40|306.41|304.81|306.5|304.9|306.5|304.9|306.41|304.81|0
1634573530000|2021-10-18 16:12:10|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573550000|2021-10-18 16:12:30|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573560000|2021-10-18 16:12:40|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573580000|2021-10-18 16:13:00|306.5|304.9|306.5|304.9|306.5|304.9|306.5|304.9|0
1634573590000|2021-10-18 16:13:10|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573600000|2021-10-18 16:13:20|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1634573610000|2021-10-18 16:13:30|305.96|304.36|306.14|304.54|306.14|304.54|305.96|304.36|0
1634573620000|2021-10-18 16:13:40|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1634573630000|2021-10-18 16:13:50|305.6|304|305.6|304|305.6|304|305.6|304|0
1634573640000|2021-10-18 16:14:00|305.42|303.82|305.6|304|305.6|304|305.42|303.82|0
1634573650000|2021-10-18 16:14:10|305.42|303.82|305.78|304.18|305.78|304.18|305.42|303.82|0
1634573660000|2021-10-18 16:14:20|305.96|304.36|306.14|304.54|306.14|304.54|305.96|304.36|0
1634573670000|2021-10-18 16:14:30|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573680000|2021-10-18 16:14:40|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573690000|2021-10-18 16:14:50|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1634573700000|2021-10-18 16:15:00|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573720000|2021-10-18 16:15:20|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573730000|2021-10-18 16:15:30|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573750000|2021-10-18 16:15:50|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1634573760000|2021-10-18 16:16:00|306.14|304.54|306.32|304.72|306.32|304.72|306.14|304.54|0
1634573770000|2021-10-18 16:16:10|306.14|304.54|305.96|304.36|306.14|304.54|305.96|304.36|0
1634573780000|2021-10-18 16:16:20|306.14|304.54|305.96|304.36|306.14|304.54|305.96|304.36|0
1634573790000|2021-10-18 16:16:30|306.14|304.54|306.5|304.9|306.5|304.9|306.14|304.54|0
1634573800000|2021-10-18 16:16:40|306.32|304.72|306.5|304.9|306.5|304.9|306.32|304.72|0
1634573810000|2021-10-18 16:16:50|306.32|304.72|306.5|304.9|306.5|304.9|306.32|304.72|0
1634573820000|2021-10-18 16:17:00|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1634573830000|2021-10-18 16:17:10|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634573840000|2021-10-18 16:17:20|306.32|304.72|306.32|304.72|306.32|304.72|306.14|304.54|0
1634573850000|2021-10-18 16:17:30|306.14|304.54|305.78|304.18|306.14|304.54|305.78|304.18|0
1634573860000|2021-10-18 16:17:40|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1634573870000|2021-10-18 16:17:50|305.6|304|305.78|304.18|305.78|304.18|305.6|304|0
1634573880000|2021-10-18 16:18:00|305.96|304.36|305.6|304|305.96|304.36|305.6|304|0
1634573890000|2021-10-18 16:18:10|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1634573900000|2021-10-18 16:18:20|305.6|304|305.6|304|305.6|304|305.6|304|0
1634573910000|2021-10-18 16:18:30|305.78|304.18|305.78|304.18|305.78|304.18|305.78|304.18|0
1634573930000|2021-10-18 16:18:50|305.6|304|305.6|304|305.78|304.18|305.6|304|0
1634573940000|2021-10-18 16:19:00|305.78|304.18|305.6|304|305.78|304.18|305.6|304|0
1634573950000|2021-10-18 16:19:10|305.78|304.18|305.78|304.18|305.78|304.18|305.78|304.18|0
1634573960000|2021-10-18 16:19:20|305.6|304|305.6|304|305.6|304|305.6|304|0
1634573980000|2021-10-18 16:19:40|305.69|304.09|305.6|304|305.69|304.09|305.6|304|0
1634573990000|2021-10-18 16:19:50|305.78|304.18|305.78|304.18|305.78|304.18|305.78|304.18|0
1634574010000|2021-10-18 16:20:10|305.6|304|305.6|304|305.6|304|305.6|304|0
1634574020000|2021-10-18 16:20:20|305.51|303.91|305.24|303.64|305.6|304|305.24|303.64|0
1634574030000|2021-10-18 16:20:30|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1634574040000|2021-10-18 16:20:40|305.24|303.64|305.42|303.82|305.42|303.82|305.24|303.64|0
1634574050000|2021-10-18 16:20:50|305.24|303.64|305.06|303.46|305.24|303.64|305.06|303.46|0
1634574060000|2021-10-18 16:21:00|305.24|303.64|305.06|303.46|305.24|303.64|305.06|303.46|0
1634574070000|2021-10-18 16:21:10|304.88|303.28|305.06|303.46|305.06|303.46|304.88|303.28|0
1634574080000|2021-10-18 16:21:20|305.24|303.64|305.24|303.64|305.24|303.64|305.24|303.64|0
1634574090000|2021-10-18 16:21:30|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1634574100000|2021-10-18 16:21:40|305.24|303.64|305.24|303.64|305.24|303.64|305.24|303.64|0
1634574110000|2021-10-18 16:21:50|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1634574140000|2021-10-18 16:22:20|305.6|304|305.78|304.18|305.78|304.18|305.6|304|0
1634574150000|2021-10-18 16:22:30|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1634574170000|2021-10-18 16:22:50|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1634574180000|2021-10-18 16:23:00|306.14|304.54|306.14|304.54|306.14|304.54|306.14|304.54|0
1634574190000|2021-10-18 16:23:10|305.96|304.36|305.96|304.36|305.96|304.36|305.78|304.18|0
1634574200000|2021-10-18 16:23:20|305.78|304.18|305.78|304.18|305.96|304.36|305.78|304.18|0
1634574210000|2021-10-18 16:23:30|305.6|304|305.6|304|305.6|304|305.6|304|0
1634574220000|2021-10-18 16:23:40|305.78|304.18|305.6|304|305.78|304.18|305.6|304|0
1634574230000|2021-10-18 16:23:50|305.42|303.82|305.6|304|305.6|304|305.42|303.82|0
1634574240000|2021-10-18 16:24:00|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1634574260000|2021-10-18 16:24:20|305.24|303.64|305.24|303.64|305.24|303.64|305.24|303.64|0
1634574270000|2021-10-18 16:24:30|305.42|303.82|305.24|303.64|305.42|303.82|305.24|303.64|0
1634574290000|2021-10-18 16:24:50|305.06|303.46|305.06|303.46|305.06|303.46|305.06|303.46|0
1634574300000|2021-10-18 16:25:00|305.24|303.64|305.24|303.64|305.24|303.64|305.24|303.64|0
1634574310000|2021-10-18 16:25:10|305.06|303.46|305.06|303.46|305.06|303.46|305.06|303.46|0
1634574320000|2021-10-18 16:25:20|305.24|303.64|304.88|303.28|305.24|303.64|304.88|303.28|0
1634574330000|2021-10-18 16:25:30|304.17|302.57|304.17|302.57|304.17|302.57|304.17|302.57|0
1634574340000|2021-10-18 16:25:40|304.35|302.75|304.35|302.75|304.35|302.75|304.35|302.75|0
1634574360000|2021-10-18 16:26:00|304.34|302.74|304.7|303.1|304.7|303.1|304.34|302.74|0
1634574370000|2021-10-18 16:26:10|304.52|302.92|304.7|303.1|304.7|303.1|304.52|302.92|0
1634574380000|2021-10-18 16:26:20|304.88|303.28|304.88|303.28|305.06|303.46|304.88|303.28|0
1634574400000|2021-10-18 16:26:40|304.7|303.1|304.7|303.1|304.7|303.1|304.7|303.1|0
1634574410000|2021-10-18 16:26:50|304.52|302.92|304.52|302.92|304.52|302.92|304.52|302.92|0
1634574420000|2021-10-18 16:27:00|304.34|302.74|304.34|302.74|304.52|302.92|304.34|302.74|0
1634574440000|2021-10-18 16:27:20|304.17|302.57|304.17|302.57|304.17|302.57|304.17|302.57|0
1634574460000|2021-10-18 16:27:40|304.34|302.74|304.34|302.74|304.34|302.74|304.34|302.74|0
1634574470000|2021-10-18 16:27:50|304.25|302.65|304.34|302.74|304.34|302.74|304.25|302.65|0
1634574480000|2021-10-18 16:28:00|304.17|302.57|304.17|302.57|304.17|302.57|304.17|302.57|0
1634574500000|2021-10-18 16:28:20|304.34|302.74|304.43|302.83|304.43|302.83|304.34|302.74|0
1634574510000|2021-10-18 16:28:30|304.34|302.74|304.34|302.74|304.34|302.74|304.34|302.74|0
1634574540000|2021-10-18 16:29:00|304.52|302.92|304.7|303.1|304.7|303.1|304.52|302.92|0
1634574550000|2021-10-18 16:29:10|304.52|302.92|304.7|303.1|304.7|303.1|304.52|302.92|0
1634574560000|2021-10-18 16:29:20|304.88|303.28|305.06|303.46|305.06|303.46|304.88|303.28|0
1634574570000|2021-10-18 16:29:30|305.24|303.64|305.24|303.64|305.24|303.64|305.24|303.64|0
1634574590000|2021-10-18 16:29:50|305.06|303.46|305.24|303.64|305.42|303.82|305.06|303.46|0
1634574600000|2021-10-18 16:30:00|305.06|303.46|305.06|303.46|305.06|303.46|305.06|303.46|0
1634574610000|2021-10-18 16:30:10|304.88|303.28|304.88|303.28|304.88|303.28|304.88|303.28|0
1634574620000|2021-10-18 16:30:20|304.7|303.1|304.88|303.28|304.88|303.28|304.7|303.1|0
1634574630000|2021-10-18 16:30:30|305.06|303.46|304.88|303.28|305.06|303.46|304.88|303.28|0
1634574640000|2021-10-18 16:30:40|305.06|303.46|305.06|303.46|305.06|303.46|305.06|303.46|0
1634574650000|2021-10-18 16:30:50|304.88|303.28|305.24|303.64|305.24|303.64|304.88|303.28|0
1634574660000|2021-10-18 16:31:00|305.06|303.46|305.24|303.64|305.24|303.64|305.06|303.46|0
1634574670000|2021-10-18 16:31:10|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1634574680000|2021-10-18 16:31:20|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634574690000|2021-10-18 16:31:30|305.77|304.17|305.59|303.99|305.77|304.17|305.59|303.99|0
1634574700000|2021-10-18 16:31:40|305.77|304.17|305.95|304.35|305.95|304.35|305.77|304.17|0
1634574710000|2021-10-18 16:31:50|305.77|304.17|305.77|304.17|305.95|304.35|305.77|304.17|0
1634574720000|2021-10-18 16:32:00|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1634574730000|2021-10-18 16:32:10|305.77|304.17|305.77|304.17|305.95|304.35|305.77|304.17|0
1634574740000|2021-10-18 16:32:20|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634574750000|2021-10-18 16:32:30|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1634574770000|2021-10-18 16:32:50|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634574780000|2021-10-18 16:33:00|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1634574800000|2021-10-18 16:33:20|305.23|303.63|305.41|303.81|305.41|303.81|305.23|303.63|0
1634574810000|2021-10-18 16:33:30|305.59|303.99|305.41|303.81|305.59|303.99|305.41|303.81|0
1634574820000|2021-10-18 16:33:40|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634574830000|2021-10-18 16:33:50|305.41|303.81|305.59|303.99|305.59|303.99|305.41|303.81|0
1634574840000|2021-10-18 16:34:00|305.41|303.81|305.59|303.99|305.59|303.99|305.41|303.81|0
1634574870000|2021-10-18 16:34:30|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634574890000|2021-10-18 16:34:50|305.86|304.26|305.95|304.35|305.95|304.35|305.77|304.17|0
1634574900000|2021-10-18 16:35:00|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634574910000|2021-10-18 16:35:10|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1634574930000|2021-10-18 16:35:30|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634574960000|2021-10-18 16:36:00|305.59|303.99|305.41|303.81|305.59|303.99|305.41|303.81|0
1634574970000|2021-10-18 16:36:10|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634574980000|2021-10-18 16:36:20|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634574990000|2021-10-18 16:36:30|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634575010000|2021-10-18 16:36:50|305.41|303.81|305.41|303.81|305.41|303.81|305.23|303.63|0
1634575020000|2021-10-18 16:37:00|305.23|303.63|305.41|303.81|305.41|303.81|305.23|303.63|0
1634575030000|2021-10-18 16:37:10|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1634575040000|2021-10-18 16:37:20|305.05|303.45|305.41|303.81|305.41|303.81|305.05|303.45|0
1634575050000|2021-10-18 16:37:30|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634575060000|2021-10-18 16:37:40|305.77|304.17|305.59|303.99|305.77|304.17|305.59|303.99|0
1634575070000|2021-10-18 16:37:50|305.77|304.17|305.77|304.17|305.95|304.35|305.77|304.17|0
1634575080000|2021-10-18 16:38:00|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1634575090000|2021-10-18 16:38:10|306.13|304.53|305.95|304.35|306.13|304.53|305.95|304.35|0
1634575100000|2021-10-18 16:38:20|306.13|304.53|306.13|304.53|306.13|304.53|306.13|304.53|0
1634575110000|2021-10-18 16:38:30|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1634575130000|2021-10-18 16:38:50|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634575140000|2021-10-18 16:39:00|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634575160000|2021-10-18 16:39:20|305.77|304.17|305.77|304.17|305.77|304.17|305.77|304.17|0
1634575170000|2021-10-18 16:39:30|305.59|303.99|305.59|303.99|305.59|303.99|305.59|303.99|0
1634575190000|2021-10-18 16:39:50|305.41|303.81|305.23|303.63|305.41|303.81|305.23|303.63|0
1634575200000|2021-10-18 16:40:00|305.41|303.81|305.41|303.81|305.41|303.81|305.23|303.63|0
1634575220000|2021-10-18 16:40:20|305.23|303.63|305.41|303.81|305.41|303.81|305.23|303.63|0
1634575230000|2021-10-18 16:40:30|305.23|303.63|305.05|303.45|305.23|303.63|305.05|303.45|0
1634575250000|2021-10-18 16:40:50|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1634575280000|2021-10-18 16:41:20|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1634575290000|2021-10-18 16:41:30|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1634575300000|2021-10-18 16:41:40|305.05|303.45|305.05|303.45|305.05|303.45|305.05|303.45|0
1634575310000|2021-10-18 16:41:50|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1634575330000|2021-10-18 16:42:10|305.05|303.45|305.05|303.45|305.05|303.45|304.87|303.27|0
1634575350000|2021-10-18 16:42:30|304.87|303.27|305.05|303.45|305.05|303.45|304.87|303.27|0
1634575370000|2021-10-18 16:42:50|304.87|303.27|304.69|303.09|304.87|303.27|304.69|303.09|0
1634575380000|2021-10-18 16:43:00|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1634575390000|2021-10-18 16:43:10|304.78|303.18|304.69|303.09|304.78|303.18|304.69|303.09|0
1634575410000|2021-10-18 16:43:30|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1634575430000|2021-10-18 16:43:50|305.05|303.45|305.05|303.45|305.05|303.45|305.05|303.45|0
1634575440000|2021-10-18 16:44:00|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1634575450000|2021-10-18 16:44:10|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1634575460000|2021-10-18 16:44:20|304.87|303.27|304.69|303.09|304.87|303.27|304.69|303.09|0
1634575470000|2021-10-18 16:44:30|304.51|302.91|304.51|302.91|304.51|302.91|304.51|302.91|0
1634575490000|2021-10-18 16:44:50|304.69|303.09|304.51|302.91|304.69|303.09|304.51|302.91|0
1634575500000|2021-10-18 16:45:00|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634575510000|2021-10-18 16:45:10|304.51|302.91|304.51|302.91|304.51|302.91|304.33|302.73|0
1634575520000|2021-10-18 16:45:20|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634575530000|2021-10-18 16:45:30|304.51|302.91|304.51|302.91|304.51|302.91|304.51|302.91|0
1634575550000|2021-10-18 16:45:50|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1634575560000|2021-10-18 16:46:00|304.51|302.91|304.51|302.91|304.51|302.91|304.51|302.91|0
1634575570000|2021-10-18 16:46:10|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634575590000|2021-10-18 16:46:30|304.51|302.91|304.33|302.73|304.51|302.91|304.33|302.73|0
1634575620000|2021-10-18 16:47:00|304.51|302.91|304.51|302.91|304.51|302.91|304.51|302.91|0
1634575640000|2021-10-18 16:47:20|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1634575650000|2021-10-18 16:47:30|304.51|302.91|304.51|302.91|304.51|302.91|304.51|302.91|0
1634575660000|2021-10-18 16:47:40|304.69|303.09|304.51|302.91|304.69|303.09|304.51|302.91|0
1634575680000|2021-10-18 16:48:00|304.33|302.73|304.15|302.55|304.33|302.73|304.15|302.55|0
1634575690000|2021-10-18 16:48:10|303.98|302.38|303.98|302.38|303.98|302.38|303.98|302.38|0
1634575700000|2021-10-18 16:48:20|304.15|302.55|303.98|302.38|304.15|302.55|303.98|302.38|0
1634575710000|2021-10-18 16:48:30|303.8|302.2|303.8|302.2|303.8|302.2|303.8|302.2|0
1634575720000|2021-10-18 16:48:40|303.62|302.02|303.62|302.02|303.62|302.02|303.44|301.84|0
1634575750000|2021-10-18 16:49:10|303.8|302.2|303.8|302.2|303.8|302.2|303.8|302.2|0
1634575760000|2021-10-18 16:49:20|303.98|302.38|304.15|302.55|304.15|302.55|303.98|302.38|0
1634575790000|2021-10-18 16:49:50|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1634575800000|2021-10-18 16:50:00|303.8|302.2|303.8|302.2|303.97|302.37|303.8|302.2|0
1634575830000|2021-10-18 16:50:30|303.62|302.02|303.44|301.84|303.62|302.02|303.44|301.84|0
1634575850000|2021-10-18 16:50:50|303.62|302.02|303.62|302.02|303.8|302.2|303.62|302.02|0
1634575860000|2021-10-18 16:51:00|303.8|302.2|303.44|301.84|303.8|302.2|303.44|301.84|0
1634575890000|2021-10-18 16:51:30|303.35|301.75|303.26|301.66|303.44|301.84|303.26|301.66|0
1634575900000|2021-10-18 16:51:40|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1634575910000|2021-10-18 16:51:50|303.26|301.66|303.44|301.84|303.44|301.84|303.26|301.66|0
1634575930000|2021-10-18 16:52:10|303.26|301.66|303.44|301.84|303.44|301.84|303.26|301.66|0
1634575940000|2021-10-18 16:52:20|303.62|302.02|303.79|302.19|303.79|302.19|303.62|302.02|0
1634575950000|2021-10-18 16:52:30|303.97|302.37|303.62|302.02|303.97|302.37|303.62|302.02|0
1634575980000|2021-10-18 16:53:00|303.52|301.92|303.52|301.92|303.52|301.92|303.52|301.92|0
1634575990000|2021-10-18 16:53:10|303.62|302.02|303.44|301.84|303.62|302.02|303.44|301.84|0
1634576000000|2021-10-18 16:53:20|303.26|301.66|303.44|301.84|303.44|301.84|303.26|301.66|0
1634576010000|2021-10-18 16:53:30|303.26|301.66|303.44|301.84|303.44|301.84|303.26|301.66|0
1634576030000|2021-10-18 16:53:50|303.62|302.02|303.79|302.19|303.79|302.19|303.62|302.02|0
1634576040000|2021-10-18 16:54:00|303.62|302.02|303.44|301.84|303.62|302.02|303.44|301.84|0
1634576050000|2021-10-18 16:54:10|303.62|302.02|303.79|302.19|303.79|302.19|303.62|302.02|0
1634576060000|2021-10-18 16:54:20|303.62|302.02|303.44|301.84|303.62|302.02|303.44|301.84|0
1634576070000|2021-10-18 16:54:30|303.62|302.02|303.62|302.02|303.62|302.02|303.62|302.02|0
1634576080000|2021-10-18 16:54:40|303.44|301.84|303.62|302.02|303.62|302.02|303.44|301.84|0
1634576090000|2021-10-18 16:54:50|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1634576100000|2021-10-18 16:55:00|303.61|302.01|303.61|302.01|303.61|302.01|303.61|302.01|0
1634576110000|2021-10-18 16:55:10|303.79|302.19|303.61|302.01|303.79|302.19|303.61|302.01|0
1634576130000|2021-10-18 16:55:30|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1634576140000|2021-10-18 16:55:40|303.26|301.66|303.08|301.48|303.26|301.66|303.08|301.48|0
1634576150000|2021-10-18 16:55:50|302.9|301.3|303.08|301.48|303.08|301.48|302.9|301.3|0
1634576160000|2021-10-18 16:56:00|302.9|301.3|302.9|301.3|302.9|301.3|302.9|301.3|0
1634576170000|2021-10-18 16:56:10|303.08|301.48|303.08|301.48|303.08|301.48|302.9|301.3|0
1634576200000|2021-10-18 16:56:40|303.26|301.66|303.44|301.84|303.44|301.84|303.26|301.66|0
1634576210000|2021-10-18 16:56:50|303.61|302.01|303.61|302.01|303.61|302.01|303.44|301.84|0
1634576230000|2021-10-18 16:57:10|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1634576260000|2021-10-18 16:57:40|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1634576270000|2021-10-18 16:57:50|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576280000|2021-10-18 16:58:00|303.97|302.37|303.88|302.28|303.97|302.37|303.88|302.28|0
1634576290000|2021-10-18 16:58:10|303.79|302.19|303.7|302.1|303.79|302.19|303.61|302.01|0
1634576300000|2021-10-18 16:58:20|303.79|302.19|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576310000|2021-10-18 16:58:30|304.06|302.46|303.97|302.37|304.06|302.46|303.97|302.37|0
1634576340000|2021-10-18 16:59:00|303.79|302.19|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576350000|2021-10-18 16:59:10|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576360000|2021-10-18 16:59:20|303.97|302.37|304.15|302.55|304.15|302.55|303.97|302.37|0
1634576370000|2021-10-18 16:59:30|304.33|302.73|304.15|302.55|304.33|302.73|304.15|302.55|0
1634576380000|2021-10-18 16:59:40|303.97|302.37|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576390000|2021-10-18 16:59:50|303.79|302.19|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576400000|2021-10-18 17:00:00|303.79|302.19|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576420000|2021-10-18 17:00:20|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576430000|2021-10-18 17:00:30|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634576440000|2021-10-18 17:00:40|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634576450000|2021-10-18 17:00:50|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1634576460000|2021-10-18 17:01:00|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634576470000|2021-10-18 17:01:10|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634576490000|2021-10-18 17:01:30|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576500000|2021-10-18 17:01:40|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1634576510000|2021-10-18 17:01:50|304.15|302.55|304.15|302.55|304.33|302.73|304.15|302.55|0
1634576520000|2021-10-18 17:02:00|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1634576530000|2021-10-18 17:02:10|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576550000|2021-10-18 17:02:30|304.33|302.73|304.15|302.55|304.33|302.73|304.15|302.55|0
1634576560000|2021-10-18 17:02:40|304.33|302.73|304.15|302.55|304.33|302.73|304.15|302.55|0
1634576570000|2021-10-18 17:02:50|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634576580000|2021-10-18 17:03:00|304.15|302.55|304.05|302.45|304.15|302.55|303.97|302.37|0
1634576590000|2021-10-18 17:03:10|303.97|302.37|303.97|302.37|303.97|302.37|303.79|302.19|0
1634576600000|2021-10-18 17:03:20|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1634576610000|2021-10-18 17:03:30|303.61|302.01|303.61|302.01|303.61|302.01|303.61|302.01|0
1634576630000|2021-10-18 17:03:50|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1634576650000|2021-10-18 17:04:10|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1634576660000|2021-10-18 17:04:20|304.15|302.55|304.15|302.55|304.15|302.55|304.15|302.55|0
1634576670000|2021-10-18 17:04:30|304.32|302.72|304.32|302.72|304.32|302.72|304.15|302.55|0
1634576680000|2021-10-18 17:04:40|304.5|302.9|304.5|302.9|304.5|302.9|304.32|302.72|0
1634576690000|2021-10-18 17:04:50|304.68|303.08|304.32|302.72|304.68|303.08|304.32|302.72|0
1634576700000|2021-10-18 17:05:00|304.15|302.55|304.15|302.55|304.32|302.72|304.15|302.55|0
1634576710000|2021-10-18 17:05:10|303.97|302.37|304.14|302.54|304.15|302.55|303.97|302.37|0
1634576730000|2021-10-18 17:05:30|303.97|302.37|303.97|302.37|304.14|302.54|303.97|302.37|0
1634576740000|2021-10-18 17:05:40|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1634576750000|2021-10-18 17:05:50|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1634576760000|2021-10-18 17:06:00|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634576780000|2021-10-18 17:06:20|304.32|302.72|304.14|302.54|304.32|302.72|304.14|302.54|0
1634576790000|2021-10-18 17:06:30|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634576820000|2021-10-18 17:07:00|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634576830000|2021-10-18 17:07:10|304.32|302.72|303.97|302.37|304.32|302.72|303.97|302.37|0
1634576840000|2021-10-18 17:07:20|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634576860000|2021-10-18 17:07:40|303.97|302.37|304.14|302.54|304.14|302.54|303.97|302.37|0
1634576880000|2021-10-18 17:08:00|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634576910000|2021-10-18 17:08:30|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634576930000|2021-10-18 17:08:50|304.32|302.72|304.14|302.54|304.32|302.72|304.14|302.54|0
1634576940000|2021-10-18 17:09:00|303.96|302.36|304.14|302.54|304.14|302.54|303.96|302.36|0
1634576960000|2021-10-18 17:09:20|303.96|302.36|303.96|302.36|303.96|302.36|303.96|302.36|0
1634576980000|2021-10-18 17:09:40|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634576990000|2021-10-18 17:09:50|303.96|302.36|303.96|302.36|304.14|302.54|303.96|302.36|0
1634577000000|2021-10-18 17:10:00|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634577010000|2021-10-18 17:10:10|304.32|302.72|304.5|302.9|304.5|302.9|304.32|302.72|0
1634577030000|2021-10-18 17:10:30|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1634577040000|2021-10-18 17:10:40|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634577060000|2021-10-18 17:11:00|304.32|302.72|304.5|302.9|304.5|302.9|304.32|302.72|0
1634577070000|2021-10-18 17:11:10|304.32|302.72|304.5|302.9|304.5|302.9|304.32|302.72|0
1634577080000|2021-10-18 17:11:20|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634577090000|2021-10-18 17:11:30|304.14|302.54|304.14|302.54|304.23|302.63|304.14|302.54|0
1634577100000|2021-10-18 17:11:40|303.96|302.36|304.14|302.54|304.14|302.54|303.96|302.36|0
1634577120000|2021-10-18 17:12:00|304.32|302.72|304.32|302.72|304.32|302.72|304.14|302.54|0
1634577130000|2021-10-18 17:12:10|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1634577140000|2021-10-18 17:12:20|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634577160000|2021-10-18 17:12:40|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634577180000|2021-10-18 17:13:00|304.68|303.08|304.5|302.9|304.68|303.08|304.5|302.9|0
1634577200000|2021-10-18 17:13:20|304.68|303.08|304.5|302.9|304.68|303.08|304.5|302.9|0
1634577210000|2021-10-18 17:13:30|304.32|302.72|304.32|302.72|304.32|302.72|304.32|302.72|0
1634577220000|2021-10-18 17:13:40|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634577230000|2021-10-18 17:13:50|304.68|303.08|304.5|302.9|304.68|303.08|304.5|302.9|0
1634577240000|2021-10-18 17:14:00|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1634577250000|2021-10-18 17:14:10|304.5|302.9|304.68|303.08|304.68|303.08|304.5|302.9|0
1634577270000|2021-10-18 17:14:30|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1634577290000|2021-10-18 17:14:50|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1634577310000|2021-10-18 17:15:10|304.85|303.25|304.85|303.25|304.85|303.25|304.85|303.25|0
1634577320000|2021-10-18 17:15:20|305.03|303.43|304.85|303.25|305.03|303.43|304.68|303.08|0
1634577330000|2021-10-18 17:15:30|304.68|303.08|304.85|303.25|304.85|303.25|304.5|302.9|0
1634577340000|2021-10-18 17:15:40|305.03|303.43|305.03|303.43|305.03|303.43|305.03|303.43|0
1634577350000|2021-10-18 17:15:50|304.85|303.25|305.03|303.43|305.03|303.43|304.85|303.25|0
1634577370000|2021-10-18 17:16:10|304.85|303.25|305.21|303.61|305.21|303.61|304.85|303.25|0
1634577390000|2021-10-18 17:16:30|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577440000|2021-10-18 17:17:20|305.48|303.88|305.75|304.15|305.75|304.15|305.48|303.88|0
1634577460000|2021-10-18 17:17:40|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1634577470000|2021-10-18 17:17:50|306.11|304.51|306.11|304.51|306.11|304.51|306.11|304.51|0
1634577480000|2021-10-18 17:18:00|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1634577490000|2021-10-18 17:18:10|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577510000|2021-10-18 17:18:30|305.75|304.15|305.57|303.97|305.75|304.15|305.57|303.97|0
1634577520000|2021-10-18 17:18:40|305.75|304.15|305.75|304.15|305.75|304.15|305.75|304.15|0
1634577530000|2021-10-18 17:18:50|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577540000|2021-10-18 17:19:00|305.75|304.15|305.75|304.15|305.75|304.15|305.75|304.15|0
1634577580000|2021-10-18 17:19:40|305.57|303.97|305.57|303.97|305.75|304.15|305.57|303.97|0
1634577590000|2021-10-18 17:19:50|305.75|304.15|305.75|304.15|305.75|304.15|305.75|304.15|0
1634577600000|2021-10-18 17:20:00|305.57|303.97|305.75|304.15|305.75|304.15|305.57|303.97|0
1634577620000|2021-10-18 17:20:20|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577630000|2021-10-18 17:20:30|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577640000|2021-10-18 17:20:40|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577650000|2021-10-18 17:20:50|305.75|304.15|305.75|304.15|305.75|304.15|305.75|304.15|0
1634577670000|2021-10-18 17:21:10|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577690000|2021-10-18 17:21:30|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577700000|2021-10-18 17:21:40|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1634577720000|2021-10-18 17:22:00|305.39|303.79|305.21|303.61|305.39|303.79|305.21|303.61|0
1634577730000|2021-10-18 17:22:10|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577740000|2021-10-18 17:22:20|305.29|303.69|305.21|303.61|305.39|303.79|305.21|303.61|0
1634577750000|2021-10-18 17:22:30|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577770000|2021-10-18 17:22:50|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577810000|2021-10-18 17:23:30|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577830000|2021-10-18 17:23:50|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1634577840000|2021-10-18 17:24:00|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634577870000|2021-10-18 17:24:30|305.56|303.96|305.74|304.14|305.74|304.14|305.56|303.96|0
1634577880000|2021-10-18 17:24:40|305.56|303.96|305.74|304.14|305.74|304.14|305.56|303.96|0
1634577890000|2021-10-18 17:24:50|305.56|303.96|305.56|303.96|305.56|303.96|305.56|303.96|0
1634577900000|2021-10-18 17:25:00|305.39|303.79|305.39|303.79|305.39|303.79|305.39|303.79|0
1634577920000|2021-10-18 17:25:20|305.56|303.96|305.39|303.79|305.56|303.96|305.39|303.79|0
1634577970000|2021-10-18 17:26:10|305.56|303.96|305.74|304.14|305.74|304.14|305.56|303.96|0
1634578000000|2021-10-18 17:26:40|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578010000|2021-10-18 17:26:50|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634578020000|2021-10-18 17:27:00|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578030000|2021-10-18 17:27:10|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578070000|2021-10-18 17:27:50|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578090000|2021-10-18 17:28:10|305.74|304.14|305.92|304.32|305.92|304.32|305.74|304.14|0
1634578100000|2021-10-18 17:28:20|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634578150000|2021-10-18 17:29:10|305.56|303.96|305.56|303.96|305.56|303.96|305.56|303.96|0
1634578160000|2021-10-18 17:29:20|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634578190000|2021-10-18 17:29:50|305.56|303.96|305.56|303.96|305.56|303.96|305.56|303.96|0
1634578200000|2021-10-18 17:30:00|305.74|304.14|305.92|304.32|305.92|304.32|305.74|304.14|0
1634578220000|2021-10-18 17:30:20|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578270000|2021-10-18 17:31:10|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578280000|2021-10-18 17:31:20|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578310000|2021-10-18 17:31:50|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578330000|2021-10-18 17:32:10|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578340000|2021-10-18 17:32:20|306.28|304.68|306.28|304.68|306.28|304.68|306.1|304.5|0
1634578370000|2021-10-18 17:32:50|306.1|304.5|306.28|304.68|306.28|304.68|306.1|304.5|0
1634578380000|2021-10-18 17:33:00|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578390000|2021-10-18 17:33:10|306.28|304.68|306.28|304.68|306.28|304.68|306.28|304.68|0
1634578420000|2021-10-18 17:33:40|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578430000|2021-10-18 17:33:50|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578440000|2021-10-18 17:34:00|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578450000|2021-10-18 17:34:10|306.28|304.68|306.28|304.68|306.28|304.68|306.1|304.5|0
1634578470000|2021-10-18 17:34:30|306.46|304.86|306.46|304.86|306.46|304.86|306.46|304.86|0
1634578480000|2021-10-18 17:34:40|306.45|304.85|306.28|304.68|306.45|304.85|306.28|304.68|0
1634578510000|2021-10-18 17:35:10|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578520000|2021-10-18 17:35:20|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578540000|2021-10-18 17:35:40|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578550000|2021-10-18 17:35:50|305.92|304.32|306.1|304.5|306.1|304.5|305.92|304.32|0
1634578570000|2021-10-18 17:36:10|306.27|304.67|306.27|304.67|306.27|304.67|306.27|304.67|0
1634578580000|2021-10-18 17:36:20|306.1|304.5|306.1|304.5|306.27|304.67|306.1|304.5|0
1634578600000|2021-10-18 17:36:40|306.27|304.67|306.27|304.67|306.27|304.67|306.27|304.67|0
1634578610000|2021-10-18 17:36:50|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1634578650000|2021-10-18 17:37:30|305.92|304.32|305.74|304.14|305.92|304.32|305.74|304.14|0
1634578670000|2021-10-18 17:37:50|305.92|304.32|305.74|304.14|305.92|304.32|305.74|304.14|0
1634578680000|2021-10-18 17:38:00|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578700000|2021-10-18 17:38:20|306.09|304.49|305.92|304.32|306.09|304.49|305.92|304.32|0
1634578710000|2021-10-18 17:38:30|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634578720000|2021-10-18 17:38:40|305.92|304.32|306.09|304.49|306.09|304.49|305.92|304.32|0
1634578730000|2021-10-18 17:38:50|305.92|304.32|306.09|304.49|306.09|304.49|305.92|304.32|0
1634578740000|2021-10-18 17:39:00|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1634578750000|2021-10-18 17:39:10|305.74|304.14|305.91|304.31|305.92|304.32|305.74|304.14|0
1634578770000|2021-10-18 17:39:30|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1634578780000|2021-10-18 17:39:40|305.56|303.96|305.56|303.96|305.56|303.96|305.56|303.96|0
1634578800000|2021-10-18 17:40:00|305.38|303.78|305.38|303.78|305.38|303.78|305.38|303.78|0
1634578820000|2021-10-18 17:40:20|305.2|303.6|304.84|303.24|305.2|303.6|304.84|303.24|0
1634578830000|2021-10-18 17:40:30|305.02|303.42|305.02|303.42|305.02|303.42|304.84|303.24|0
1634578840000|2021-10-18 17:40:40|304.84|303.24|305.02|303.42|305.02|303.42|304.84|303.24|0
1634578850000|2021-10-18 17:40:50|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634578860000|2021-10-18 17:41:00|304.66|303.06|305.02|303.42|305.02|303.42|304.66|303.06|0
1634578870000|2021-10-18 17:41:10|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634578880000|2021-10-18 17:41:20|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1634578890000|2021-10-18 17:41:30|305.2|303.6|305.02|303.42|305.2|303.6|305.02|303.42|0
1634578900000|2021-10-18 17:41:40|304.84|303.24|304.84|303.24|305.02|303.42|304.84|303.24|0
1634578920000|2021-10-18 17:42:00|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1634578940000|2021-10-18 17:42:20|304.93|303.33|304.84|303.24|304.93|303.33|304.84|303.24|0
1634578950000|2021-10-18 17:42:30|304.66|303.06|304.66|303.06|304.66|303.06|304.66|303.06|0
1634578960000|2021-10-18 17:42:40|304.84|303.24|304.66|303.06|304.84|303.24|304.66|303.06|0
1634578980000|2021-10-18 17:43:00|304.84|303.24|304.84|303.24|305.02|303.42|304.84|303.24|0
1634579000000|2021-10-18 17:43:20|304.66|303.06|304.48|302.88|304.66|303.06|304.48|302.88|0
1634579020000|2021-10-18 17:43:40|304.3|302.7|304.48|302.88|304.48|302.88|304.3|302.7|0
1634579030000|2021-10-18 17:43:50|304.66|303.06|304.66|303.06|304.66|303.06|304.66|303.06|0
1634579040000|2021-10-18 17:44:00|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634579060000|2021-10-18 17:44:20|304.66|303.06|304.84|303.24|304.84|303.24|304.66|303.06|0
1634579070000|2021-10-18 17:44:30|305.02|303.42|305.2|303.6|305.2|303.6|305.02|303.42|0
1634579080000|2021-10-18 17:44:40|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1634579090000|2021-10-18 17:44:50|305.2|303.6|305.2|303.6|305.2|303.6|305.2|303.6|0
1634579100000|2021-10-18 17:45:00|305.37|303.77|305.37|303.77|305.55|303.95|305.37|303.77|0
1634579110000|2021-10-18 17:45:10|305.2|303.6|305.2|303.6|305.2|303.6|305.2|303.6|0
1634579140000|2021-10-18 17:45:40|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1634579150000|2021-10-18 17:45:50|305.2|303.6|305.02|303.42|305.2|303.6|305.02|303.42|0
1634579160000|2021-10-18 17:46:00|304.92|303.32|305.02|303.42|305.02|303.42|304.92|303.32|0
1634579170000|2021-10-18 17:46:10|304.84|303.24|304.66|303.06|304.84|303.24|304.66|303.06|0
1634579180000|2021-10-18 17:46:20|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634579190000|2021-10-18 17:46:30|305.02|303.42|304.84|303.24|305.02|303.42|304.84|303.24|0
1634579200000|2021-10-18 17:46:40|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1634579210000|2021-10-18 17:46:50|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634579230000|2021-10-18 17:47:10|304.66|303.06|304.66|303.06|304.66|303.06|304.66|303.06|0
1634579240000|2021-10-18 17:47:20|304.48|302.88|304.66|303.06|304.66|303.06|304.48|302.88|0
1634579250000|2021-10-18 17:47:30|304.84|303.24|304.66|303.06|304.84|303.24|304.66|303.06|0
1634579260000|2021-10-18 17:47:40|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1634579280000|2021-10-18 17:48:00|304.66|303.06|304.84|303.24|304.84|303.24|304.66|303.06|0
1634579330000|2021-10-18 17:48:50|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634579340000|2021-10-18 17:49:00|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1634579350000|2021-10-18 17:49:10|305.37|303.77|305.37|303.77|305.37|303.77|305.37|303.77|0
1634579360000|2021-10-18 17:49:20|305.19|303.59|305.37|303.77|305.37|303.77|305.19|303.59|0
1634579390000|2021-10-18 17:49:50|305.19|303.59|304.84|303.24|305.19|303.59|304.84|303.24|0
1634579400000|2021-10-18 17:50:00|305.01|303.41|304.84|303.24|305.01|303.41|304.84|303.24|0
1634579420000|2021-10-18 17:50:20|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634579460000|2021-10-18 17:51:00|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579470000|2021-10-18 17:51:10|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1634579480000|2021-10-18 17:51:20|305.37|303.77|305.73|304.13|305.73|304.13|305.37|303.77|0
1634579490000|2021-10-18 17:51:30|305.91|304.31|305.91|304.31|305.91|304.31|305.91|304.31|0
1634579500000|2021-10-18 17:51:40|305.73|304.13|305.55|303.95|305.73|304.13|305.55|303.95|0
1634579510000|2021-10-18 17:51:50|305.73|304.13|305.73|304.13|305.73|304.13|305.55|303.95|0
1634579520000|2021-10-18 17:52:00|305.55|303.95|305.73|304.13|305.73|304.13|305.55|303.95|0
1634579530000|2021-10-18 17:52:10|305.55|303.95|305.55|303.95|305.55|303.95|305.55|303.95|0
1634579540000|2021-10-18 17:52:20|305.64|304.04|305.73|304.13|305.73|304.13|305.64|304.04|0
1634579550000|2021-10-18 17:52:30|305.55|303.95|305.55|303.95|305.73|304.13|305.55|303.95|0
1634579590000|2021-10-18 17:53:10|305.73|304.13|305.73|304.13|305.73|304.13|305.73|304.13|0
1634579600000|2021-10-18 17:53:20|305.55|303.95|305.55|303.95|305.55|303.95|305.55|303.95|0
1634579620000|2021-10-18 17:53:40|305.46|303.86|305.46|303.86|305.46|303.86|305.46|303.86|0
1634579630000|2021-10-18 17:53:50|305.55|303.95|305.55|303.95|305.55|303.95|305.55|303.95|0
1634579670000|2021-10-18 17:54:30|305.37|303.77|305.37|303.77|305.37|303.77|305.37|303.77|0
1634579680000|2021-10-18 17:54:40|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1634579710000|2021-10-18 17:55:10|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634579720000|2021-10-18 17:55:20|304.83|303.23|305.01|303.41|305.01|303.41|304.83|303.23|0
1634579730000|2021-10-18 17:55:30|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579750000|2021-10-18 17:55:50|304.65|303.05|304.83|303.23|304.83|303.23|304.65|303.05|0
1634579760000|2021-10-18 17:56:00|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634579770000|2021-10-18 17:56:10|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579790000|2021-10-18 17:56:30|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634579800000|2021-10-18 17:56:40|304.92|303.32|304.92|303.32|304.92|303.32|304.92|303.32|0
1634579810000|2021-10-18 17:56:50|305.01|303.41|305.37|303.77|305.37|303.77|305.01|303.41|0
1634579820000|2021-10-18 17:57:00|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1634579830000|2021-10-18 17:57:10|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634579850000|2021-10-18 17:57:30|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579860000|2021-10-18 17:57:40|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634579880000|2021-10-18 17:58:00|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579890000|2021-10-18 17:58:10|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634579900000|2021-10-18 17:58:20|304.83|303.23|305.01|303.41|305.01|303.41|304.83|303.23|0
1634579910000|2021-10-18 17:58:30|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579920000|2021-10-18 17:58:40|305.01|303.41|305.19|303.59|305.19|303.59|305.01|303.41|0
1634579940000|2021-10-18 17:59:00|305.1|303.5|305.01|303.41|305.1|303.5|305.01|303.41|0
1634579950000|2021-10-18 17:59:10|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634579960000|2021-10-18 17:59:20|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634579980000|2021-10-18 17:59:40|304.65|303.05|304.65|303.05|304.83|303.23|304.65|303.05|0
1634579990000|2021-10-18 17:59:50|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634580000000|2021-10-18 18:00:00|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634580010000|2021-10-18 18:00:10|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1634580020000|2021-10-18 18:00:20|304.11|302.51|304.11|302.51|304.29|302.69|304.11|302.51|0
1634580040000|2021-10-18 18:00:40|304.2|302.6|303.94|302.34|304.29|302.69|303.94|302.34|0
1634580050000|2021-10-18 18:00:50|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1634580060000|2021-10-18 18:01:00|304.29|302.69|304.47|302.87|304.47|302.87|304.29|302.69|0
1634580070000|2021-10-18 18:01:10|304.29|302.69|304.47|302.87|304.47|302.87|304.29|302.69|0
1634580080000|2021-10-18 18:01:20|304.29|302.69|304.47|302.87|304.47|302.87|304.29|302.69|0
1634580090000|2021-10-18 18:01:30|304.29|302.69|304.29|302.69|304.29|302.69|304.29|302.69|0
1634580100000|2021-10-18 18:01:40|303.76|302.16|303.76|302.16|303.76|302.16|303.76|302.16|0
1634580110000|2021-10-18 18:01:50|303.94|302.34|303.76|302.16|303.94|302.34|303.76|302.16|0
1634580120000|2021-10-18 18:02:00|303.94|302.34|303.94|302.34|303.94|302.34|303.94|302.34|0
1634580130000|2021-10-18 18:02:10|303.76|302.16|303.76|302.16|303.94|302.34|303.76|302.16|0
1634580140000|2021-10-18 18:02:20|303.58|301.98|303.58|301.98|303.58|301.98|303.58|301.98|0
1634580150000|2021-10-18 18:02:30|303.76|302.16|304.11|302.51|304.11|302.51|303.76|302.16|0
1634580160000|2021-10-18 18:02:40|303.94|302.34|303.94|302.34|303.94|302.34|303.94|302.34|0
1634580170000|2021-10-18 18:02:50|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1634580180000|2021-10-18 18:03:00|304.11|302.51|304.29|302.69|304.29|302.69|304.11|302.51|0
1634580190000|2021-10-18 18:03:10|304.47|302.87|304.29|302.69|304.47|302.87|304.29|302.69|0
1634580200000|2021-10-18 18:03:20|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1634580210000|2021-10-18 18:03:30|304.83|303.23|304.83|303.23|305.01|303.41|304.83|303.23|0
1634580220000|2021-10-18 18:03:40|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634580230000|2021-10-18 18:03:50|305.01|303.41|304.83|303.23|305.01|303.41|304.83|303.23|0
1634580250000|2021-10-18 18:04:10|304.65|303.05|304.47|302.87|304.65|303.05|304.47|302.87|0
1634580260000|2021-10-18 18:04:20|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634580270000|2021-10-18 18:04:30|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634580300000|2021-10-18 18:05:00|305.18|303.58|305.01|303.41|305.18|303.58|305.01|303.41|0
1634580310000|2021-10-18 18:05:10|305.18|303.58|305.01|303.41|305.18|303.58|305.01|303.41|0
1634580330000|2021-10-18 18:05:30|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1634580350000|2021-10-18 18:05:50|305.36|303.76|305.01|303.41|305.36|303.76|305.01|303.41|0
1634580360000|2021-10-18 18:06:00|305.18|303.58|305.01|303.41|305.18|303.58|305.01|303.41|0
1634580370000|2021-10-18 18:06:10|304.83|303.23|304.83|303.23|304.83|303.23|304.65|303.05|0
1634580380000|2021-10-18 18:06:20|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1634580390000|2021-10-18 18:06:30|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634580410000|2021-10-18 18:06:50|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634580420000|2021-10-18 18:07:00|304.83|303.23|304.65|303.05|304.83|303.23|304.65|303.05|0
1634580430000|2021-10-18 18:07:10|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1634580440000|2021-10-18 18:07:20|304.65|303.05|304.83|303.23|304.83|303.23|304.65|303.05|0
1634580460000|2021-10-18 18:07:40|305|303.4|304.83|303.23|305|303.4|304.83|303.23|0
1634580470000|2021-10-18 18:07:50|304.65|303.05|304.83|303.23|304.83|303.23|304.65|303.05|0
1634580490000|2021-10-18 18:08:10|305|303.4|305|303.4|305|303.4|305|303.4|0
1634580500000|2021-10-18 18:08:20|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1634580530000|2021-10-18 18:08:50|305|303.4|305|303.4|305|303.4|305|303.4|0
1634580560000|2021-10-18 18:09:20|304.82|303.22|304.82|303.22|304.82|303.22|304.82|303.22|0
1634580570000|2021-10-18 18:09:30|304.65|303.05|304.47|302.87|304.65|303.05|304.47|302.87|0
1634580590000|2021-10-18 18:09:50|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634580600000|2021-10-18 18:10:00|304.73|303.13|304.73|303.13|304.73|303.13|304.73|303.13|0
1634580610000|2021-10-18 18:10:10|304.82|303.22|304.82|303.22|304.82|303.22|304.65|303.05|0
1634580620000|2021-10-18 18:10:20|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1634580630000|2021-10-18 18:10:30|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1634580640000|2021-10-18 18:10:40|304.65|303.05|304.47|302.87|304.65|303.05|304.47|302.87|0
1634580650000|2021-10-18 18:10:50|304.29|302.69|304.29|302.69|304.29|302.69|304.29|302.69|0
1634580660000|2021-10-18 18:11:00|304.47|302.87|304.65|303.05|304.65|303.05|304.47|302.87|0
1634580670000|2021-10-18 18:11:10|304.82|303.22|304.82|303.22|304.82|303.22|304.82|303.22|0
1634580690000|2021-10-18 18:11:30|305|303.4|304.82|303.22|305|303.4|304.82|303.22|0
1634580700000|2021-10-18 18:11:40|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634580710000|2021-10-18 18:11:50|304.73|303.13|304.82|303.22|304.82|303.22|304.73|303.13|0
1634580720000|2021-10-18 18:12:00|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634580730000|2021-10-18 18:12:10|304.47|302.87|304.29|302.69|304.47|302.87|304.29|302.69|0
1634580740000|2021-10-18 18:12:20|304.47|302.87|304.29|302.69|304.47|302.87|304.29|302.69|0
1634580750000|2021-10-18 18:12:30|304.11|302.51|304.29|302.69|304.29|302.69|304.11|302.51|0
1634580760000|2021-10-18 18:12:40|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1634580770000|2021-10-18 18:12:50|304.64|303.04|304.82|303.22|304.82|303.22|304.47|302.87|0
1634580780000|2021-10-18 18:13:00|305|303.4|304.64|303.04|305|303.4|304.64|303.04|0
1634580790000|2021-10-18 18:13:10|304.47|302.87|304.47|302.87|304.47|302.87|304.29|302.69|0
1634580800000|2021-10-18 18:13:20|304.29|302.69|304.29|302.69|304.29|302.69|304.29|302.69|0
1634580810000|2021-10-18 18:13:30|304.47|302.87|304.47|302.87|304.47|302.87|304.29|302.69|0
1634580820000|2021-10-18 18:13:40|304.29|302.69|304.46|302.86|304.46|302.86|304.29|302.69|0
1634580830000|2021-10-18 18:13:50|304.64|303.04|304.82|303.22|304.82|303.22|304.64|303.04|0
1634580840000|2021-10-18 18:14:00|304.64|303.04|304.64|303.04|304.82|303.22|304.64|303.04|0
1634580850000|2021-10-18 18:14:10|304.82|303.22|304.64|303.04|304.82|303.22|304.64|303.04|0
1634580860000|2021-10-18 18:14:20|304.55|302.95|304.64|303.04|304.64|303.04|304.55|302.95|0
1634580870000|2021-10-18 18:14:30|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634580880000|2021-10-18 18:14:40|304.64|303.04|304.29|302.69|304.64|303.04|304.29|302.69|0
1634580890000|2021-10-18 18:14:50|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1634580900000|2021-10-18 18:15:00|303.93|302.33|304.11|302.51|304.11|302.51|303.93|302.33|0
1634580920000|2021-10-18 18:15:20|304.29|302.69|304.11|302.51|304.29|302.69|304.11|302.51|0
1634580930000|2021-10-18 18:15:30|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1634580940000|2021-10-18 18:15:40|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1634580970000|2021-10-18 18:16:10|304.28|302.68|304.46|302.86|304.46|302.86|304.28|302.68|0
1634581000000|2021-10-18 18:16:40|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634581010000|2021-10-18 18:16:50|304.82|303.22|304.82|303.22|304.82|303.22|304.73|303.13|0
1634581020000|2021-10-18 18:17:00|305|303.4|305|303.4|305|303.4|305|303.4|0
1634581030000|2021-10-18 18:17:10|304.82|303.22|304.64|303.04|304.82|303.22|304.64|303.04|0
1634581050000|2021-10-18 18:17:30|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581060000|2021-10-18 18:17:40|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634581070000|2021-10-18 18:17:50|304.82|303.22|304.64|303.04|304.82|303.22|304.64|303.04|0
1634581080000|2021-10-18 18:18:00|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581130000|2021-10-18 18:18:50|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634581140000|2021-10-18 18:19:00|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581160000|2021-10-18 18:19:20|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634581180000|2021-10-18 18:19:40|304.82|303.22|304.82|303.22|304.82|303.22|304.82|303.22|0
1634581190000|2021-10-18 18:19:50|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1634581200000|2021-10-18 18:20:00|304.55|302.95|304.46|302.86|304.55|302.95|304.46|302.86|0
1634581210000|2021-10-18 18:20:10|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581220000|2021-10-18 18:20:20|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581230000|2021-10-18 18:20:30|304.28|302.68|304.28|302.68|304.46|302.86|304.28|302.68|0
1634581240000|2021-10-18 18:20:40|304.46|302.86|304.28|302.68|304.46|302.86|304.28|302.68|0
1634581260000|2021-10-18 18:21:00|304.1|302.5|304.28|302.68|304.28|302.68|304.1|302.5|0
1634581280000|2021-10-18 18:21:20|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581290000|2021-10-18 18:21:30|304.64|303.04|304.46|302.86|304.64|303.04|304.46|302.86|0
1634581300000|2021-10-18 18:21:40|304.28|302.68|304.1|302.5|304.28|302.68|304.1|302.5|0
1634581310000|2021-10-18 18:21:50|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581320000|2021-10-18 18:22:00|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581330000|2021-10-18 18:22:10|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581350000|2021-10-18 18:22:30|303.92|302.32|303.92|302.32|303.92|302.32|303.92|302.32|0
1634581360000|2021-10-18 18:22:40|304.1|302.5|303.92|302.32|304.1|302.5|303.92|302.32|0
1634581370000|2021-10-18 18:22:50|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1634581390000|2021-10-18 18:23:10|304.28|302.68|304.1|302.5|304.28|302.68|304.1|302.5|0
1634581420000|2021-10-18 18:23:40|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581430000|2021-10-18 18:23:50|304.1|302.5|304.28|302.68|304.28|302.68|304.1|302.5|0
1634581440000|2021-10-18 18:24:00|303.92|302.32|304.1|302.5|304.1|302.5|303.92|302.32|0
1634581510000|2021-10-18 18:25:10|303.92|302.32|303.92|302.32|303.92|302.32|303.92|302.32|0
1634581540000|2021-10-18 18:25:40|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1634581550000|2021-10-18 18:25:50|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581560000|2021-10-18 18:26:00|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1634581570000|2021-10-18 18:26:10|304.28|302.68|304.1|302.5|304.28|302.68|304.1|302.5|0
1634581580000|2021-10-18 18:26:20|303.57|301.97|303.74|302.14|303.74|302.14|303.57|301.97|0
1634581590000|2021-10-18 18:26:30|303.56|301.96|303.56|301.96|303.56|301.96|303.56|301.96|0
1634581600000|2021-10-18 18:26:40|303.39|301.79|303.21|301.61|303.39|301.79|303.21|301.61|0
1634581610000|2021-10-18 18:26:50|303.03|301.43|303.03|301.43|303.21|301.61|303.03|301.43|0
1634581620000|2021-10-18 18:27:00|303.39|301.79|303.39|301.79|303.39|301.79|303.39|301.79|0
1634581640000|2021-10-18 18:27:20|303.56|301.96|303.74|302.14|303.74|302.14|303.56|301.96|0
1634581650000|2021-10-18 18:27:30|303.56|301.96|303.74|302.14|303.74|302.14|303.56|301.96|0
1634581660000|2021-10-18 18:27:40|303.56|301.96|303.56|301.96|303.74|302.14|303.56|301.96|0
1634581680000|2021-10-18 18:28:00|303.74|302.14|303.92|302.32|303.92|302.32|303.74|302.14|0
1634581690000|2021-10-18 18:28:10|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1634581710000|2021-10-18 18:28:30|304.28|302.68|304.46|302.86|304.46|302.86|304.28|302.68|0
1634581730000|2021-10-18 18:28:50|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581740000|2021-10-18 18:29:00|304.46|302.86|304.64|303.04|304.64|303.04|304.46|302.86|0
1634581750000|2021-10-18 18:29:10|304.81|303.21|304.81|303.21|304.99|303.39|304.81|303.21|0
1634581770000|2021-10-18 18:29:30|304.64|303.04|304.81|303.21|304.81|303.21|304.64|303.04|0
1634581780000|2021-10-18 18:29:40|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634581800000|2021-10-18 18:30:00|304.63|303.03|304.81|303.21|304.81|303.21|304.63|303.03|0
1634581810000|2021-10-18 18:30:10|304.63|303.03|304.63|303.03|304.63|303.03|304.28|302.68|0
1634581820000|2021-10-18 18:30:20|304.46|302.86|304.46|302.86|304.46|302.86|304.46|302.86|0
1634581840000|2021-10-18 18:30:40|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1634581850000|2021-10-18 18:30:50|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1634581860000|2021-10-18 18:31:00|304.28|302.68|304.28|302.68|304.28|302.68|304.1|302.5|0
1634581870000|2021-10-18 18:31:10|304.46|302.86|304.81|303.21|304.81|303.21|304.46|302.86|0
1634581880000|2021-10-18 18:31:20|304.99|303.39|304.63|303.03|304.99|303.39|304.63|303.03|0
1634581890000|2021-10-18 18:31:30|304.81|303.21|304.99|303.39|304.99|303.39|304.81|303.21|0
1634581900000|2021-10-18 18:31:40|305.17|303.57|305.35|303.75|305.35|303.75|305.17|303.57|0
1634581910000|2021-10-18 18:31:50|305.17|303.57|305.53|303.93|305.53|303.93|305.17|303.57|0
1634581920000|2021-10-18 18:32:00|305.35|303.75|305.35|303.75|305.35|303.75|305.35|303.75|0
1634581930000|2021-10-18 18:32:10|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1634581940000|2021-10-18 18:32:20|305.35|303.75|305.35|303.75|305.35|303.75|305.17|303.57|0
1634581960000|2021-10-18 18:32:40|305.17|303.57|305.35|303.75|305.35|303.75|305.17|303.57|0
1634581970000|2021-10-18 18:32:50|305.53|303.93|305.53|303.93|305.53|303.93|305.53|303.93|0
1634581980000|2021-10-18 18:33:00|305.35|303.75|305.35|303.75|305.35|303.75|305.35|303.75|0
1634581990000|2021-10-18 18:33:10|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1634582000000|2021-10-18 18:33:20|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582010000|2021-10-18 18:33:30|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582030000|2021-10-18 18:33:50|304.99|303.39|305.17|303.57|305.17|303.57|304.99|303.39|0
1634582040000|2021-10-18 18:34:00|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582050000|2021-10-18 18:34:10|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1634582060000|2021-10-18 18:34:20|304.99|303.39|305.17|303.57|305.17|303.57|304.99|303.39|0
1634582070000|2021-10-18 18:34:30|304.99|303.39|305.17|303.57|305.17|303.57|304.99|303.39|0
1634582080000|2021-10-18 18:34:40|305.35|303.75|305.35|303.75|305.35|303.75|305.35|303.75|0
1634582090000|2021-10-18 18:34:50|305.17|303.57|305.17|303.57|305.17|303.57|304.99|303.39|0
1634582100000|2021-10-18 18:35:00|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582110000|2021-10-18 18:35:10|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1634582120000|2021-10-18 18:35:20|305.35|303.75|305.35|303.75|305.35|303.75|305.35|303.75|0
1634582130000|2021-10-18 18:35:30|305.53|303.93|305.35|303.75|305.53|303.93|305.35|303.75|0
1634582140000|2021-10-18 18:35:40|305.53|303.93|305.17|303.57|305.53|303.93|304.99|303.39|0
1634582150000|2021-10-18 18:35:50|304.99|303.39|304.99|303.39|304.99|303.39|304.81|303.21|0
1634582160000|2021-10-18 18:36:00|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582170000|2021-10-18 18:36:10|304.99|303.39|304.99|303.39|304.99|303.39|304.81|303.21|0
1634582180000|2021-10-18 18:36:20|305.17|303.57|304.99|303.39|305.17|303.57|304.99|303.39|0
1634582200000|2021-10-18 18:36:40|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582210000|2021-10-18 18:36:50|304.63|303.03|304.63|303.03|304.63|303.03|304.63|303.03|0
1634582220000|2021-10-18 18:37:00|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582230000|2021-10-18 18:37:10|304.63|303.03|304.63|303.03|304.81|303.21|304.63|303.03|0
1634582240000|2021-10-18 18:37:20|304.45|302.85|304.27|302.67|304.45|302.85|304.27|302.67|0
1634582250000|2021-10-18 18:37:30|304.09|302.49|304.09|302.49|304.09|302.49|304.09|302.49|0
1634582260000|2021-10-18 18:37:40|303.92|302.32|303.92|302.32|304.09|302.49|303.92|302.32|0
1634582270000|2021-10-18 18:37:50|304.09|302.49|304.09|302.49|304.09|302.49|304.09|302.49|0
1634582280000|2021-10-18 18:38:00|303.92|302.32|304.09|302.49|304.09|302.49|303.92|302.32|0
1634582290000|2021-10-18 18:38:10|303.92|302.32|304.09|302.49|304.09|302.49|303.92|302.32|0
1634582300000|2021-10-18 18:38:20|304.27|302.67|304.27|302.67|304.27|302.67|304.27|302.67|0
1634582310000|2021-10-18 18:38:30|304.45|302.85|304.45|302.85|304.45|302.85|304.27|302.67|0
1634582320000|2021-10-18 18:38:40|304.27|302.67|304.45|302.85|304.45|302.85|304.27|302.67|0
1634582330000|2021-10-18 18:38:50|304.63|303.03|304.63|303.03|304.63|303.03|304.63|303.03|0
1634582340000|2021-10-18 18:39:00|304.45|302.85|304.45|302.85|304.45|302.85|304.45|302.85|0
1634582360000|2021-10-18 18:39:20|304.63|303.03|304.63|303.03|304.63|303.03|304.45|302.85|0
1634582370000|2021-10-18 18:39:30|304.54|302.94|304.45|302.85|304.54|302.94|304.45|302.85|0
1634582380000|2021-10-18 18:39:40|304.27|302.67|304.45|302.85|304.63|303.03|304.27|302.67|0
1634582430000|2021-10-18 18:40:30|304.63|303.03|304.63|303.03|304.63|303.03|304.63|303.03|0
1634582440000|2021-10-18 18:40:40|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582450000|2021-10-18 18:40:50|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582460000|2021-10-18 18:41:00|304.81|303.21|304.99|303.39|304.99|303.39|304.81|303.21|0
1634582470000|2021-10-18 18:41:10|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582480000|2021-10-18 18:41:20|304.99|303.39|304.81|303.21|304.99|303.39|304.81|303.21|0
1634582510000|2021-10-18 18:41:50|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582520000|2021-10-18 18:42:00|305.16|303.56|305.16|303.56|305.16|303.56|305.16|303.56|0
1634582530000|2021-10-18 18:42:10|305.34|303.74|305.34|303.74|305.34|303.74|305.34|303.74|0
1634582540000|2021-10-18 18:42:20|305.16|303.56|305.16|303.56|305.16|303.56|304.99|303.39|0
1634582580000|2021-10-18 18:43:00|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1634582590000|2021-10-18 18:43:10|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1634582600000|2021-10-18 18:43:20|304.99|303.39|305.16|303.56|305.16|303.56|304.99|303.39|0
1634582620000|2021-10-18 18:43:40|305.34|303.74|305.16|303.56|305.34|303.74|305.16|303.56|0
1634582630000|2021-10-18 18:43:50|305.34|303.74|305.34|303.74|305.34|303.74|305.16|303.56|0
1634582640000|2021-10-18 18:44:00|305.16|303.56|305.16|303.56|305.16|303.56|304.98|303.38|0
1634582650000|2021-10-18 18:44:10|305.34|303.74|305.34|303.74|305.34|303.74|305.34|303.74|0
1634582670000|2021-10-18 18:44:30|305.52|303.92|305.34|303.74|305.52|303.92|305.34|303.74|0
1634582680000|2021-10-18 18:44:40|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1634582690000|2021-10-18 18:44:50|305.16|303.56|305.16|303.56|305.16|303.56|305.16|303.56|0
1634582700000|2021-10-18 18:45:00|304.98|303.38|305.16|303.56|305.16|303.56|304.98|303.38|0
1634582710000|2021-10-18 18:45:10|305.34|303.74|305.34|303.74|305.34|303.74|305.34|303.74|0
1634582720000|2021-10-18 18:45:20|305.16|303.56|305.16|303.56|305.16|303.56|304.98|303.38|0
1634582730000|2021-10-18 18:45:30|304.98|303.38|305.16|303.56|305.16|303.56|304.98|303.38|0
1634582770000|2021-10-18 18:46:10|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1634582780000|2021-10-18 18:46:20|304.8|303.2|304.63|303.03|304.8|303.2|304.63|303.03|0
1634582790000|2021-10-18 18:46:30|304.8|303.2|304.98|303.38|304.98|303.38|304.8|303.2|0
1634582820000|2021-10-18 18:47:00|304.8|303.2|304.8|303.2|304.8|303.2|304.8|303.2|0
1634582840000|2021-10-18 18:47:20|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1634582870000|2021-10-18 18:47:50|304.8|303.2|304.71|303.11|304.8|303.2|304.63|303.03|0
1634582880000|2021-10-18 18:48:00|304.63|303.03|304.45|302.85|304.63|303.03|304.45|302.85|0
1634582890000|2021-10-18 18:48:10|304.62|303.02|304.62|303.02|304.62|303.02|304.62|303.02|0
1634582900000|2021-10-18 18:48:20|304.8|303.2|304.8|303.2|304.8|303.2|304.8|303.2|0
1634582910000|2021-10-18 18:48:30|304.98|303.38|304.98|303.38|304.98|303.38|304.8|303.2|0
1634582930000|2021-10-18 18:48:50|305.16|303.56|305.16|303.56|305.16|303.56|304.98|303.38|0
1634582940000|2021-10-18 18:49:00|305.34|303.74|305.34|303.74|305.34|303.74|305.34|303.74|0
1634582950000|2021-10-18 18:49:10|305.52|303.92|305.52|303.92|305.52|303.92|305.52|303.92|0
1634582970000|2021-10-18 18:49:30|305.34|303.74|305.34|303.74|305.34|303.74|305.34|303.74|0
1634582980000|2021-10-18 18:49:40|305.43|303.83|305.52|303.92|305.52|303.92|305.43|303.83|0
1634583000000|2021-10-18 18:50:00|305.88|304.28|305.88|304.28|305.88|304.28|305.88|304.28|0
1634583010000|2021-10-18 18:50:10|306.06|304.46|306.06|304.46|306.06|304.46|306.06|304.46|0
1634583020000|2021-10-18 18:50:20|305.88|304.28|306.06|304.46|306.06|304.46|305.88|304.28|0
1634583040000|2021-10-18 18:50:40|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583050000|2021-10-18 18:50:50|306.06|304.46|306.06|304.46|306.06|304.46|306.06|304.46|0
1634583060000|2021-10-18 18:51:00|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583070000|2021-10-18 18:51:10|306.06|304.46|306.05|304.45|306.06|304.46|306.05|304.45|0
1634583090000|2021-10-18 18:51:30|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583120000|2021-10-18 18:52:00|306.05|304.45|305.88|304.28|306.05|304.45|305.88|304.28|0
1634583130000|2021-10-18 18:52:10|306.05|304.45|305.88|304.28|306.05|304.45|305.88|304.28|0
1634583140000|2021-10-18 18:52:20|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634583150000|2021-10-18 18:52:30|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583160000|2021-10-18 18:52:40|306.41|304.81|306.41|304.81|306.41|304.81|306.41|304.81|0
1634583180000|2021-10-18 18:53:00|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583200000|2021-10-18 18:53:20|306.05|304.45|306.41|304.81|306.41|304.81|306.05|304.45|0
1634583210000|2021-10-18 18:53:30|306.59|304.99|306.59|304.99|306.59|304.99|306.59|304.99|0
1634583230000|2021-10-18 18:53:50|306.41|304.81|306.41|304.81|306.41|304.81|306.41|304.81|0
1634583240000|2021-10-18 18:54:00|306.59|304.99|306.41|304.81|306.59|304.99|306.41|304.81|0
1634583250000|2021-10-18 18:54:10|306.5|304.9|306.5|304.9|306.5|304.9|306.5|304.9|0
1634583260000|2021-10-18 18:54:20|306.59|304.99|306.95|305.35|306.95|305.35|306.59|304.99|0
1634583270000|2021-10-18 18:54:30|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1634583280000|2021-10-18 18:54:40|306.59|304.99|306.59|304.99|306.77|305.17|306.59|304.99|0
1634583290000|2021-10-18 18:54:50|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1634583300000|2021-10-18 18:55:00|306.59|304.99|306.77|305.17|306.77|305.17|306.59|304.99|0
1634583310000|2021-10-18 18:55:10|306.59|304.99|306.59|304.99|306.59|304.99|306.59|304.99|0
1634583330000|2021-10-18 18:55:30|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1634583340000|2021-10-18 18:55:40|306.86|305.26|306.95|305.35|306.95|305.35|306.86|305.26|0
1634583360000|2021-10-18 18:56:00|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1634583420000|2021-10-18 18:57:00|306.95|305.35|306.95|305.35|306.95|305.35|306.95|305.35|0
1634583500000|2021-10-18 18:58:20|307.13|305.53|307.13|305.53|307.13|305.53|307.13|305.53|0
1634583510000|2021-10-18 18:58:30|307.31|305.71|307.31|305.71|307.31|305.71|307.31|305.71|0
1634583520000|2021-10-18 18:58:40|307.13|305.53|307.13|305.53|307.13|305.53|307.13|305.53|0
1634583530000|2021-10-18 18:58:50|306.95|305.35|306.95|305.35|306.95|305.35|306.95|305.35|0
1634583540000|2021-10-18 18:59:00|306.77|305.17|306.77|305.17|306.77|305.17|306.59|304.99|0
1634583550000|2021-10-18 18:59:10|306.95|305.35|306.95|305.35|306.95|305.35|306.95|305.35|0
1634583580000|2021-10-18 18:59:40|306.77|305.17|306.59|304.99|306.77|305.17|306.59|304.99|0
1634583590000|2021-10-18 18:59:50|306.77|305.17|306.41|304.81|306.77|305.17|306.23|304.63|0
1634583600000|2021-10-18 19:00:00|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634583610000|2021-10-18 19:00:10|306.41|304.81|306.77|305.17|306.77|305.17|306.41|304.81|0
1634583620000|2021-10-18 19:00:20|306.59|304.99|306.59|304.99|306.59|304.99|306.59|304.99|0
1634583630000|2021-10-18 19:00:30|306.77|305.17|306.59|304.99|306.77|305.17|306.59|304.99|0
1634583640000|2021-10-18 19:00:40|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1634583650000|2021-10-18 19:00:50|306.59|304.99|306.59|304.99|306.59|304.99|306.41|304.81|0
1634583660000|2021-10-18 19:01:00|306.41|304.81|306.41|304.81|306.41|304.81|306.41|304.81|0
1634583670000|2021-10-18 19:01:10|306.59|304.99|306.41|304.81|306.59|304.99|306.41|304.81|0
1634583680000|2021-10-18 19:01:20|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583690000|2021-10-18 19:01:30|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634583700000|2021-10-18 19:01:40|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583710000|2021-10-18 19:01:50|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634583720000|2021-10-18 19:02:00|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583740000|2021-10-18 19:02:20|305.69|304.09|305.51|303.91|305.69|304.09|305.51|303.91|0
1634583760000|2021-10-18 19:02:40|305.33|303.73|305.33|303.73|305.33|303.73|305.33|303.73|0
1634583780000|2021-10-18 19:03:00|305.51|303.91|305.69|304.09|305.69|304.09|305.51|303.91|0
1634583790000|2021-10-18 19:03:10|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583800000|2021-10-18 19:03:20|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634583820000|2021-10-18 19:03:40|305.51|303.91|305.51|303.91|305.51|303.91|305.51|303.91|0
1634583830000|2021-10-18 19:03:50|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634583840000|2021-10-18 19:04:00|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583850000|2021-10-18 19:04:10|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634583860000|2021-10-18 19:04:20|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583870000|2021-10-18 19:04:30|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634583880000|2021-10-18 19:04:40|306.23|304.63|306.41|304.81|306.41|304.81|306.23|304.63|0
1634583890000|2021-10-18 19:04:50|306.23|304.63|306.23|304.63|306.23|304.63|306.05|304.45|0
1634583920000|2021-10-18 19:05:20|306.05|304.45|306.23|304.63|306.23|304.63|306.05|304.45|0
1634583930000|2021-10-18 19:05:30|306.05|304.45|305.87|304.27|306.05|304.45|305.87|304.27|0
1634583940000|2021-10-18 19:05:40|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634583950000|2021-10-18 19:05:50|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634583960000|2021-10-18 19:06:00|306.05|304.45|305.87|304.27|306.05|304.45|305.87|304.27|0
1634583980000|2021-10-18 19:06:20|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634583990000|2021-10-18 19:06:30|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1634584010000|2021-10-18 19:06:50|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1634584030000|2021-10-18 19:07:10|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634584060000|2021-10-18 19:07:40|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634584070000|2021-10-18 19:07:50|305.77|304.17|305.69|304.09|305.77|304.17|305.69|304.09|0
1634584080000|2021-10-18 19:08:00|305.87|304.27|305.69|304.09|305.87|304.27|305.69|304.09|0
1634584090000|2021-10-18 19:08:10|305.51|303.91|305.51|303.91|305.51|303.91|305.51|303.91|0
1634584100000|2021-10-18 19:08:20|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634584110000|2021-10-18 19:08:30|305.51|303.91|305.51|303.91|305.51|303.91|305.51|303.91|0
1634584120000|2021-10-18 19:08:40|305.69|304.09|305.33|303.73|305.69|304.09|305.33|303.73|0
1634584130000|2021-10-18 19:08:50|305.51|303.91|305.51|303.91|305.51|303.91|305.51|303.91|0
1634584170000|2021-10-18 19:09:30|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1634584180000|2021-10-18 19:09:40|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1634584190000|2021-10-18 19:09:50|305.69|304.09|305.87|304.27|305.87|304.27|305.69|304.09|0
1634584210000|2021-10-18 19:10:10|306.04|304.44|305.87|304.27|306.04|304.44|305.87|304.27|0
1634584220000|2021-10-18 19:10:20|306.04|304.44|306.4|304.8|306.4|304.8|306.04|304.44|0
1634584230000|2021-10-18 19:10:30|306.22|304.62|306.04|304.44|306.4|304.8|306.04|304.44|0
1634584240000|2021-10-18 19:10:40|306.22|304.62|306.4|304.8|306.4|304.8|306.22|304.62|0
1634584250000|2021-10-18 19:10:50|306.22|304.62|306.31|304.71|306.31|304.71|306.22|304.62|0
1634584260000|2021-10-18 19:11:00|306.76|305.16|306.76|305.16|306.76|305.16|306.58|304.98|0
1634584270000|2021-10-18 19:11:10|306.94|305.34|306.94|305.34|306.94|305.34|306.94|305.34|0
1634584280000|2021-10-18 19:11:20|307.12|305.52|307.12|305.52|307.12|305.52|307.12|305.52|0
1634584290000|2021-10-18 19:11:30|307.3|305.7|307.48|305.88|307.48|305.88|307.3|305.7|0
1634584300000|2021-10-18 19:11:40|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1634584320000|2021-10-18 19:12:00|307.48|305.88|307.48|305.88|307.48|305.88|307.3|305.7|0
1634584330000|2021-10-18 19:12:10|307.84|306.24|308.02|306.42|308.02|306.42|307.84|306.24|0
1634584340000|2021-10-18 19:12:20|308.2|306.6|308.2|306.6|308.2|306.6|308.2|306.6|0
1634584350000|2021-10-18 19:12:30|308.02|306.42|308.2|306.6|308.2|306.6|308.02|306.42|0
1634584360000|2021-10-18 19:12:40|308.02|306.42|308.02|306.42|308.2|306.6|308.02|306.42|0
1634584370000|2021-10-18 19:12:50|307.84|306.24|307.84|306.24|307.84|306.24|307.84|306.24|0
1634584380000|2021-10-18 19:13:00|307.66|306.06|307.12|305.52|307.66|306.06|307.12|305.52|0
1634584390000|2021-10-18 19:13:10|306.94|305.34|306.94|305.34|307.12|305.52|306.94|305.34|0
1634584400000|2021-10-18 19:13:20|306.76|305.16|306.76|305.16|306.76|305.16|306.76|305.16|0
1634584410000|2021-10-18 19:13:30|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1634584420000|2021-10-18 19:13:40|306.4|304.8|306.58|304.98|306.58|304.98|306.4|304.8|0
1634584430000|2021-10-18 19:13:50|306.4|304.8|306.58|304.98|306.58|304.98|306.4|304.8|0
1634584440000|2021-10-18 19:14:00|306.49|304.89|306.58|304.98|306.58|304.98|306.4|304.8|0
1634584460000|2021-10-18 19:14:20|306.76|305.16|306.76|305.16|306.76|305.16|306.76|305.16|0
1634584470000|2021-10-18 19:14:30|306.94|305.34|306.94|305.34|306.94|305.34|306.94|305.34|0
1634584480000|2021-10-18 19:14:40|306.76|305.16|306.76|305.16|306.76|305.16|306.76|305.16|0
1634584500000|2021-10-18 19:15:00|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1634584510000|2021-10-18 19:15:10|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1634584520000|2021-10-18 19:15:20|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1634584530000|2021-10-18 19:15:30|306.76|305.16|306.94|305.34|306.94|305.34|306.76|305.16|0
1634584540000|2021-10-18 19:15:40|307.12|305.52|307.3|305.7|307.3|305.7|307.12|305.52|0
1634584580000|2021-10-18 19:16:20|307.12|305.52|307.12|305.52|307.3|305.7|307.12|305.52|0
1634584590000|2021-10-18 19:16:30|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1634584600000|2021-10-18 19:16:40|307.48|305.88|307.48|305.88|307.48|305.88|307.48|305.88|0
1634584610000|2021-10-18 19:16:50|307.66|306.06|307.66|306.06|307.66|306.06|307.66|306.06|0
1634584630000|2021-10-18 19:17:10|307.83|306.23|307.83|306.23|307.83|306.23|307.83|306.23|0
1634584660000|2021-10-18 19:17:40|307.66|306.06|307.48|305.88|307.66|306.06|307.48|305.88|0
1634584670000|2021-10-18 19:17:50|307.3|305.7|307.12|305.52|307.3|305.7|307.12|305.52|0
1634584680000|2021-10-18 19:18:00|307.3|305.7|307.48|305.88|307.48|305.88|307.3|305.7|0
1634584690000|2021-10-18 19:18:10|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1634584700000|2021-10-18 19:18:20|307.48|305.88|307.48|305.88|307.48|305.88|307.48|305.88|0
1634584710000|2021-10-18 19:18:30|307.47|305.87|307.47|305.87|307.47|305.87|307.47|305.87|0
1634584730000|2021-10-18 19:18:50|307.3|305.7|307.65|306.05|307.65|306.05|307.3|305.7|0
1634584760000|2021-10-18 19:19:20|307.83|306.23|307.83|306.23|307.83|306.23|307.83|306.23|0
1634584770000|2021-10-18 19:19:30|308.01|306.41|308.01|306.41|308.01|306.41|308.01|306.41|0
1634584810000|2021-10-18 19:20:10|307.83|306.23|307.83|306.23|308.01|306.41|307.83|306.23|0
1634584820000|2021-10-18 19:20:20|308.01|306.41|307.83|306.23|308.01|306.41|307.83|306.23|0
1634584840000|2021-10-18 19:20:40|308.01|306.41|308.01|306.41|308.01|306.41|308.01|306.41|0
1634584870000|2021-10-18 19:21:10|308.19|306.59|308.19|306.59|308.19|306.59|308.19|306.59|0
1634584880000|2021-10-18 19:21:20|308.37|306.77|308.37|306.77|308.55|306.95|308.37|306.77|0
1634584890000|2021-10-18 19:21:30|308.46|306.86|308.37|306.77|308.55|306.95|308.37|306.77|0
1634584900000|2021-10-18 19:21:40|308.55|306.95|308.19|306.59|308.55|306.95|308.19|306.59|0
1634584910000|2021-10-18 19:21:50|308.37|306.77|308.37|306.77|308.37|306.77|308.37|306.77|0
1634584930000|2021-10-18 19:22:10|308.19|306.59|308.37|306.77|308.37|306.77|308.19|306.59|0
1634584940000|2021-10-18 19:22:20|308.55|306.95|308.55|306.95|308.55|306.95|308.55|306.95|0
1634584950000|2021-10-18 19:22:30|308.64|307.04|308.73|307.13|308.73|307.13|308.64|307.04|0
1634584960000|2021-10-18 19:22:40|308.55|306.95|308.55|306.95|308.55|306.95|308.55|306.95|0
1634584970000|2021-10-18 19:22:50|308.73|307.13|308.73|307.13|308.73|307.13|308.73|307.13|0
1634584990000|2021-10-18 19:23:10|308.91|307.31|308.91|307.31|308.91|307.31|308.91|307.31|0
1634585000000|2021-10-18 19:23:20|309.09|307.49|309.09|307.49|309.09|307.49|309.09|307.49|0
1634585010000|2021-10-18 19:23:30|309.27|307.67|309.27|307.67|309.27|307.67|309.27|307.67|0
1634585020000|2021-10-18 19:23:40|309.09|307.49|309.27|307.67|309.27|307.67|309.09|307.49|0
1634585030000|2021-10-18 19:23:50|309.09|307.49|309.09|307.49|309.09|307.49|309.09|307.49|0
1634585040000|2021-10-18 19:24:00|308.91|307.31|308.91|307.31|308.91|307.31|308.91|307.31|0
1634585060000|2021-10-18 19:24:20|308.73|307.13|308.19|306.59|308.73|307.13|308.19|306.59|0
1634585080000|2021-10-18 19:24:40|307.83|306.23|308.01|306.41|308.01|306.41|307.83|306.23|0
1634585090000|2021-10-18 19:24:50|307.83|306.23|308.01|306.41|308.19|306.59|307.83|306.23|0
1634585100000|2021-10-18 19:25:00|307.83|306.23|307.83|306.23|308.01|306.41|307.83|306.23|0
1634585110000|2021-10-18 19:25:10|308.01|306.41|307.83|306.23|308.01|306.41|307.83|306.23|0
1634585120000|2021-10-18 19:25:20|307.65|306.05|307.47|305.87|307.65|306.05|307.47|305.87|0
1634585130000|2021-10-18 19:25:30|306.75|305.15|306.57|304.97|306.75|305.15|306.57|304.97|0
1634585140000|2021-10-18 19:25:40|306.75|305.15|306.22|304.62|306.75|305.15|306.22|304.62|0
1634585150000|2021-10-18 19:25:50|306.39|304.79|306.57|304.97|306.75|305.15|306.39|304.79|0
1634585160000|2021-10-18 19:26:00|306.39|304.79|306.22|304.62|306.57|304.97|306.22|304.62|0
1634585170000|2021-10-18 19:26:10|306.04|304.44|305.86|304.26|306.04|304.44|305.86|304.26|0
1634585180000|2021-10-18 19:26:20|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1634585190000|2021-10-18 19:26:30|306.22|304.62|306.21|304.61|306.39|304.79|306.21|304.61|0
1634585200000|2021-10-18 19:26:40|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1634585210000|2021-10-18 19:26:50|306.57|304.97|306.75|305.15|306.75|305.15|306.57|304.97|0
1634585220000|2021-10-18 19:27:00|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1634585230000|2021-10-18 19:27:10|306.75|305.15|306.75|305.15|306.75|305.15|306.57|304.97|0
1634585240000|2021-10-18 19:27:20|306.57|304.97|306.57|304.97|306.57|304.97|306.57|304.97|0
1634585260000|2021-10-18 19:27:40|306.75|305.15|306.75|305.15|306.75|305.15|306.75|305.15|0
1634585270000|2021-10-18 19:27:50|306.57|304.97|306.93|305.33|306.93|305.33|306.57|304.97|0
1634585280000|2021-10-18 19:28:00|306.75|305.15|306.93|305.33|306.93|305.33|306.75|305.15|0
1634585290000|2021-10-18 19:28:10|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585320000|2021-10-18 19:28:40|307.47|305.87|307.29|305.69|307.47|305.87|307.29|305.69|0
1634585330000|2021-10-18 19:28:50|306.93|305.33|306.93|305.33|307.11|305.51|306.93|305.33|0
1634585350000|2021-10-18 19:29:10|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1634585360000|2021-10-18 19:29:20|306.93|305.33|307.47|305.87|307.47|305.87|306.93|305.33|0
1634585370000|2021-10-18 19:29:30|307.29|305.69|307.11|305.51|307.29|305.69|307.11|305.51|0
1634585380000|2021-10-18 19:29:40|307.29|305.69|307.11|305.51|307.29|305.69|307.11|305.51|0
1634585390000|2021-10-18 19:29:50|307.29|305.69|307.11|305.51|307.29|305.69|307.11|305.51|0
1634585400000|2021-10-18 19:30:00|306.75|305.15|306.93|305.33|306.93|305.33|306.75|305.15|0
1634585410000|2021-10-18 19:30:10|306.75|305.15|306.57|304.97|306.75|305.15|306.39|304.79|0
1634585430000|2021-10-18 19:30:30|306.75|305.15|306.75|305.15|306.75|305.15|306.75|305.15|0
1634585440000|2021-10-18 19:30:40|306.57|304.97|306.93|305.33|306.93|305.33|306.57|304.97|0
1634585460000|2021-10-18 19:31:00|307.11|305.51|306.93|305.33|307.11|305.51|306.93|305.33|0
1634585470000|2021-10-18 19:31:10|306.75|305.15|306.93|305.33|306.93|305.33|306.75|305.15|0
1634585480000|2021-10-18 19:31:20|307.11|305.51|307.11|305.51|307.29|305.69|307.11|305.51|0
1634585490000|2021-10-18 19:31:30|306.93|305.33|307.29|305.69|307.29|305.69|306.93|305.33|0
1634585500000|2021-10-18 19:31:40|307.47|305.87|307.29|305.69|307.47|305.87|307.29|305.69|0
1634585510000|2021-10-18 19:31:50|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585520000|2021-10-18 19:32:00|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585530000|2021-10-18 19:32:10|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585540000|2021-10-18 19:32:20|307.47|305.87|307.47|305.87|307.47|305.87|307.47|305.87|0
1634585550000|2021-10-18 19:32:30|307.29|305.69|307.29|305.69|307.29|305.69|307.29|305.69|0
1634585560000|2021-10-18 19:32:40|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585580000|2021-10-18 19:33:00|307.47|305.87|307.29|305.69|307.47|305.87|307.29|305.69|0
1634585590000|2021-10-18 19:33:10|307.11|305.51|307.29|305.69|307.29|305.69|307.11|305.51|0
1634585600000|2021-10-18 19:33:20|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1634585610000|2021-10-18 19:33:30|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1634585620000|2021-10-18 19:33:40|306.57|304.97|306.21|304.61|306.57|304.97|306.21|304.61|0
1634585630000|2021-10-18 19:33:50|306.39|304.79|306.21|304.61|306.39|304.79|306.21|304.61|0
1634585640000|2021-10-18 19:34:00|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1634585650000|2021-10-18 19:34:10|306.57|304.97|306.21|304.61|306.57|304.97|306.21|304.61|0
1634585660000|2021-10-18 19:34:20|306.03|304.43|306.03|304.43|306.21|304.61|306.03|304.43|0
1634585670000|2021-10-18 19:34:30|306.21|304.61|306.21|304.61|306.21|304.61|306.21|304.61|0
1634585680000|2021-10-18 19:34:40|306.03|304.43|306.03|304.43|306.03|304.43|306.03|304.43|0
1634585690000|2021-10-18 19:34:50|306.21|304.61|305.85|304.25|306.21|304.61|305.85|304.25|0
1634585700000|2021-10-18 19:35:00|305.67|304.07|305.67|304.07|305.67|304.07|305.67|304.07|0
1634585710000|2021-10-18 19:35:10|305.85|304.25|306.21|304.61|306.21|304.61|305.85|304.25|0
1634585720000|2021-10-18 19:35:20|306.39|304.79|305.85|304.25|306.39|304.79|305.85|304.25|0
1634585730000|2021-10-18 19:35:30|306.03|304.43|306.21|304.61|306.39|304.79|306.03|304.43|0
1634585740000|2021-10-18 19:35:40|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1634585750000|2021-10-18 19:35:50|306.57|304.97|306.57|304.97|306.57|304.97|306.57|304.97|0
1634585760000|2021-10-18 19:36:00|306.75|305.15|306.57|304.97|306.75|305.15|306.57|304.97|0
1634585770000|2021-10-18 19:36:10|306.39|304.79|306.57|304.97|306.57|304.97|306.39|304.79|0
1634585780000|2021-10-18 19:36:20|306.75|305.15|306.93|305.33|306.93|305.33|306.75|305.15|0
1634585790000|2021-10-18 19:36:30|306.75|305.15|306.75|305.15|306.93|305.33|306.75|305.15|0
1634585800000|2021-10-18 19:36:40|306.39|304.79|306.57|304.97|306.57|304.97|306.39|304.79|0
1634585810000|2021-10-18 19:36:50|306.39|304.79|306.57|304.97|306.57|304.97|306.39|304.79|0
1634585820000|2021-10-18 19:37:00|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1634585830000|2021-10-18 19:37:10|306.21|304.61|306.21|304.61|306.21|304.61|306.21|304.61|0
1634585840000|2021-10-18 19:37:20|306.03|304.43|306.21|304.61|306.21|304.61|306.03|304.43|0
1634585850000|2021-10-18 19:37:30|306.39|304.79|306.21|304.61|306.39|304.79|306.21|304.61|0
1634585860000|2021-10-18 19:37:40|306.03|304.43|306.03|304.43|306.03|304.43|306.03|304.43|0
1634585870000|2021-10-18 19:37:50|305.85|304.25|306.21|304.61|306.21|304.61|305.85|304.25|0
1634585880000|2021-10-18 19:38:00|306.39|304.79|306.03|304.43|306.39|304.79|306.03|304.43|0
1634585890000|2021-10-18 19:38:10|305.85|304.25|306.03|304.43|306.03|304.43|305.85|304.25|0
1634585900000|2021-10-18 19:38:20|306.21|304.61|306.21|304.61|306.21|304.61|306.21|304.61|0
1634585920000|2021-10-18 19:38:40|306.03|304.43|306.03|304.43|306.03|304.43|306.03|304.43|0
1634585930000|2021-10-18 19:38:50|306.21|304.61|306.03|304.43|306.21|304.61|306.03|304.43|0
1634585940000|2021-10-18 19:39:00|306.21|304.61|306.39|304.79|306.57|304.97|306.21|304.61|0
1634585950000|2021-10-18 19:39:10|306.21|304.61|306.03|304.43|306.21|304.61|306.03|304.43|0
1634585960000|2021-10-18 19:39:20|306.21|304.61|306.57|304.97|306.57|304.97|306.21|304.61|0
1634585970000|2021-10-18 19:39:30|306.39|304.79|306.39|304.79|306.57|304.97|306.39|304.79|0
1634585980000|2021-10-18 19:39:40|306.75|305.15|306.83|305.23|306.93|305.33|306.75|305.15|0
1634585990000|2021-10-18 19:39:50|306.75|305.15|306.75|305.15|306.83|305.23|306.75|305.15|0
1634586000000|2021-10-18 19:40:00|306.57|304.97|306.57|304.97|306.57|304.97|306.57|304.97|0
1634586020000|2021-10-18 19:40:20|306.92|305.32|307.28|305.68|307.28|305.68|306.92|305.32|0
1634586030000|2021-10-18 19:40:30|307.46|305.86|307.64|306.04|307.64|306.04|307.46|305.86|0
1634586050000|2021-10-18 19:40:50|307.46|305.86|307.46|305.86|307.46|305.86|307.28|305.68|0
1634586060000|2021-10-18 19:41:00|307.28|305.68|307.46|305.86|307.46|305.86|307.28|305.68|0
1634586070000|2021-10-18 19:41:10|307.28|305.68|307.28|305.68|307.28|305.68|307.28|305.68|0
1634586080000|2021-10-18 19:41:20|307.1|305.5|307.28|305.68|307.28|305.68|307.1|305.5|0
1634586090000|2021-10-18 19:41:30|307.1|305.5|306.92|305.32|307.1|305.5|306.92|305.32|0
1634586110000|2021-10-18 19:41:50|307.28|305.68|307.1|305.5|307.28|305.68|306.92|305.32|0
1634586120000|2021-10-18 19:42:00|306.92|305.32|306.39|304.79|306.92|305.32|306.39|304.79|0
1634586130000|2021-10-18 19:42:10|306.21|304.61|306.39|304.79|306.39|304.79|306.21|304.61|0
1634586140000|2021-10-18 19:42:20|306.21|304.61|306.39|304.79|306.39|304.79|306.21|304.61|0
1634586150000|2021-10-18 19:42:30|306.56|304.96|306.39|304.79|306.56|304.96|306.39|304.79|0
1634586160000|2021-10-18 19:42:40|306.21|304.61|305.85|304.25|306.21|304.61|305.85|304.25|0
1634586170000|2021-10-18 19:42:50|306.03|304.43|306.21|304.61|306.21|304.61|306.03|304.43|0
1634586180000|2021-10-18 19:43:00|306.03|304.43|306.03|304.43|306.03|304.43|306.03|304.43|0
1634586200000|2021-10-18 19:43:20|306.21|304.61|306.21|304.61|306.21|304.61|306.21|304.61|0
1634586210000|2021-10-18 19:43:30|306.39|304.79|306.56|304.96|306.56|304.96|306.38|304.78|0
1634586230000|2021-10-18 19:43:50|306.74|305.14|306.56|304.96|306.74|305.14|306.56|304.96|0
1634586240000|2021-10-18 19:44:00|306.38|304.78|306.21|304.61|306.38|304.78|306.21|304.61|0
1634586250000|2021-10-18 19:44:10|306.38|304.78|306.38|304.78|306.38|304.78|306.38|304.78|0
1634586260000|2021-10-18 19:44:20|306.56|304.96|306.38|304.78|306.56|304.96|306.38|304.78|0
1634586270000|2021-10-18 19:44:30|306.56|304.96|306.38|304.78|306.56|304.96|306.38|304.78|0
1634586280000|2021-10-18 19:44:40|306.56|304.96|306.56|304.96|306.56|304.96|306.56|304.96|0
1634586290000|2021-10-18 19:44:50|306.38|304.78|306.38|304.78|306.38|304.78|306.38|304.78|0
1634586300000|2021-10-18 19:45:00|306.2|304.6|306.56|304.96|306.56|304.96|306.2|304.6|0
1634586310000|2021-10-18 19:45:10|306.38|304.78|306.92|305.32|306.92|305.32|306.38|304.78|0
1634586320000|2021-10-18 19:45:20|307.1|305.5|307.1|305.5|307.1|305.5|307.1|305.5|0
1634586330000|2021-10-18 19:45:30|307.28|305.68|307.46|305.86|307.46|305.86|307.28|305.68|0
1634586340000|2021-10-18 19:45:40|307.64|306.04|307.64|306.04|307.64|306.04|307.46|305.86|0
1634586350000|2021-10-18 19:45:50|307.82|306.22|308|306.4|308|306.4|307.82|306.22|0
1634586360000|2021-10-18 19:46:00|308.18|306.58|308|306.4|308.18|306.58|308|306.4|0
1634586370000|2021-10-18 19:46:10|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1634586380000|2021-10-18 19:46:20|308.54|306.94|308.9|307.3|308.9|307.3|308.54|306.94|0
1634586390000|2021-10-18 19:46:30|308.72|307.12|308.54|306.94|308.72|307.12|308.54|306.94|0
1634586400000|2021-10-18 19:46:40|308.72|307.12|308.72|307.12|308.72|307.12|308.54|306.94|0
1634586410000|2021-10-18 19:46:50|308.54|306.94|308|306.4|308.54|306.94|307.82|306.22|0
1634586420000|2021-10-18 19:47:00|307.82|306.22|308|306.4|308|306.4|307.82|306.22|0
1634586430000|2021-10-18 19:47:10|307.82|306.22|308|306.4|308|306.4|307.82|306.22|0
1634586440000|2021-10-18 19:47:20|307.82|306.22|307.28|305.68|307.82|306.22|307.28|305.68|0
1634586450000|2021-10-18 19:47:30|307.1|305.5|306.56|304.96|307.1|305.5|306.56|304.96|0
1634586470000|2021-10-18 19:47:50|306.74|305.14|306.74|305.14|306.74|305.14|306.56|304.96|0
1634586480000|2021-10-18 19:48:00|306.56|304.96|306.38|304.78|306.56|304.96|306.2|304.6|0
1634586490000|2021-10-18 19:48:10|306.56|304.96|306.56|304.96|306.56|304.96|306.38|304.78|0
1634586500000|2021-10-18 19:48:20|306.38|304.78|306.56|304.96|306.56|304.96|306.38|304.78|0
1634586510000|2021-10-18 19:48:30|306.74|305.14|306.74|305.14|306.92|305.32|306.74|305.14|0
1634586520000|2021-10-18 19:48:40|306.92|305.32|306.92|305.32|306.92|305.32|306.92|305.32|0
1634586530000|2021-10-18 19:48:50|306.74|305.14|306.74|305.14|306.74|305.14|306.65|305.05|0
1634586540000|2021-10-18 19:49:00|306.92|305.32|306.56|304.96|306.92|305.32|306.56|304.96|0
1634586550000|2021-10-18 19:49:10|306.74|305.14|307.01|305.41|307.1|305.5|306.74|305.14|0
1634586560000|2021-10-18 19:49:20|307.1|305.5|307.36|305.76|307.46|305.86|307.1|305.5|0
1634586570000|2021-10-18 19:49:30|307.28|305.68|307.64|306.04|307.64|306.04|307.28|305.68|0
1634586580000|2021-10-18 19:49:40|307.82|306.22|307.82|306.22|307.82|306.22|307.64|306.04|0
1634586590000|2021-10-18 19:49:50|308|306.4|308|306.4|308|306.4|308|306.4|0
1634586600000|2021-10-18 19:50:00|308.54|306.94|309.08|307.48|309.08|307.48|308.54|306.94|0
1634586610000|2021-10-18 19:50:10|309.26|307.66|309.26|307.66|309.44|307.84|309.08|307.48|0
1634586620000|2021-10-18 19:50:20|309.44|307.84|309.26|307.66|309.44|307.84|309.26|307.66|0
1634586630000|2021-10-18 19:50:30|309.62|308.02|309.98|308.38|310.34|308.74|309.62|308.02|0
1634586640000|2021-10-18 19:50:40|310.34|308.74|310.16|308.56|310.34|308.74|310.16|308.56|0
1634586650000|2021-10-18 19:50:50|310.52|308.92|309.62|308.02|310.52|308.92|309.62|308.02|0
1634586660000|2021-10-18 19:51:00|309.8|308.2|309.44|307.84|309.8|308.2|309.44|307.84|0
1634586670000|2021-10-18 19:51:10|309.26|307.66|308.36|306.76|309.26|307.66|308.36|306.76|0
1634586680000|2021-10-18 19:51:20|308.54|306.94|308.36|306.76|308.54|306.94|308.36|306.76|0
1634586690000|2021-10-18 19:51:30|308.18|306.58|308.18|306.58|308.18|306.58|308|306.4|0
1634586700000|2021-10-18 19:51:40|307.28|305.68|307.28|305.68|307.46|305.86|307.28|305.68|0
1634586710000|2021-10-18 19:51:50|307.1|305.5|307.64|306.04|307.64|306.04|307.1|305.5|0
1634586720000|2021-10-18 19:52:00|307.9|306.3|308|306.4|308.36|306.76|307.9|306.3|0
1634586730000|2021-10-18 19:52:10|308.36|306.76|308.89|307.29|308.89|307.29|308.36|306.76|0
1634586740000|2021-10-18 19:52:20|309.07|307.47|309.07|307.47|309.07|307.47|308.89|307.29|0
1634586750000|2021-10-18 19:52:30|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1634586760000|2021-10-18 19:52:40|309.61|308.01|309.25|307.65|309.61|308.01|309.25|307.65|0
1634586770000|2021-10-18 19:52:50|309.07|307.47|309.61|308.01|309.61|308.01|309.07|307.47|0
1634586780000|2021-10-18 19:53:00|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1634586790000|2021-10-18 19:53:10|309.43|307.83|309.25|307.65|309.43|307.83|309.07|307.47|0
1634586800000|2021-10-18 19:53:20|309.34|307.74|309.43|307.83|309.43|307.83|309.34|307.74|0
1634586810000|2021-10-18 19:53:30|309.61|308.01|309.43|307.83|309.61|308.01|309.43|307.83|0
1634586820000|2021-10-18 19:53:40|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1634586830000|2021-10-18 19:53:50|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1634586840000|2021-10-18 19:54:00|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1634586850000|2021-10-18 19:54:10|309.61|308.01|309.97|308.37|309.97|308.37|309.61|308.01|0
1634586860000|2021-10-18 19:54:20|309.79|308.19|309.61|308.01|309.97|308.37|309.61|308.01|0
1634586870000|2021-10-18 19:54:30|309.52|307.92|309.61|308.01|309.61|308.01|309.34|307.74|0
1634586880000|2021-10-18 19:54:40|309.79|308.19|309.61|308.01|309.79|308.19|309.61|308.01|0
1634586890000|2021-10-18 19:54:50|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1634586900000|2021-10-18 19:55:00|309.52|307.92|308.89|307.29|309.61|308.01|308.89|307.29|0
1634586910000|2021-10-18 19:55:10|309.07|307.47|309.25|307.65|309.25|307.65|309.07|307.47|0
1634586920000|2021-10-18 19:55:20|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1634586930000|2021-10-18 19:55:30|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1634586940000|2021-10-18 19:55:40|309.43|307.83|309.07|307.47|309.61|308.01|309.07|307.47|0
1634586950000|2021-10-18 19:55:50|309.43|307.83|309.25|307.65|309.43|307.83|309.25|307.65|0
1634586960000|2021-10-18 19:56:00|309.07|307.47|309.07|307.47|309.25|307.65|309.07|307.47|0
1634586970000|2021-10-18 19:56:10|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1634586980000|2021-10-18 19:56:20|309.07|307.47|309.07|307.47|309.25|307.65|309.07|307.47|0
1634586990000|2021-10-18 19:56:30|308.89|307.29|308.89|307.29|308.89|307.29|308.89|307.29|0
1634587010000|2021-10-18 19:56:50|308.53|306.93|308.35|306.75|308.53|306.93|308.35|306.75|0
1634587020000|2021-10-18 19:57:00|308.53|306.93|308.35|306.75|308.53|306.93|308.17|306.57|0
1634587030000|2021-10-18 19:57:10|308.17|306.57|307.99|306.39|308.17|306.57|307.99|306.39|0
1634587040000|2021-10-18 19:57:20|308.17|306.57|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587050000|2021-10-18 19:57:30|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1634587060000|2021-10-18 19:57:40|308.17|306.57|308.53|306.93|308.53|306.93|308.17|306.57|0
1634587070000|2021-10-18 19:57:50|308.71|307.11|308.53|306.93|308.71|307.11|308.53|306.93|0
1634587080000|2021-10-18 19:58:00|308.17|306.57|307.99|306.39|308.17|306.57|307.99|306.39|0
1634587090000|2021-10-18 19:58:10|308.17|306.57|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587100000|2021-10-18 19:58:20|307.99|306.39|308.53|306.93|308.53|306.93|307.99|306.39|0
1634587110000|2021-10-18 19:58:30|308.71|307.11|308.53|306.93|308.71|307.11|308.53|306.93|0
1634587120000|2021-10-18 19:58:40|308.71|307.11|309.07|307.47|309.07|307.47|308.71|307.11|0
1634587130000|2021-10-18 19:58:50|309.25|307.65|309.07|307.47|309.25|307.65|309.07|307.47|0
1634587140000|2021-10-18 19:59:00|309.25|307.65|308.89|307.29|309.25|307.65|308.71|307.11|0
1634587150000|2021-10-18 19:59:10|308.53|306.93|308.53|306.93|308.71|307.11|308.53|306.93|0
1634587160000|2021-10-18 19:59:20|308.71|307.11|308.89|307.29|308.89|307.29|308.71|307.11|0
1634587170000|2021-10-18 19:59:30|308.71|307.11|308.35|306.75|308.71|307.11|308.35|306.75|0
1634587180000|2021-10-18 19:59:40|308.71|307.11|309.43|307.83|309.43|307.83|308.71|307.11|0
1634587190000|2021-10-18 19:59:50|309.61|308.01|309.07|307.47|309.61|308.01|309.07|307.47|0
1634587200000|2021-10-18 20:00:00|308.53|306.93|307.63|306.03|308.53|306.93|307.63|306.03|0
1634587210000|2021-10-18 20:00:10|307.27|305.67|307.63|306.03|307.63|306.03|307.27|305.67|0
1634587220000|2021-10-18 20:00:20|307.99|306.39|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587230000|2021-10-18 20:00:30|307.81|306.21|308.35|306.75|308.35|306.75|307.81|306.21|0
1634587240000|2021-10-18 20:00:40|308.71|307.11|308.53|306.93|308.71|307.11|308.35|306.75|0
1634587250000|2021-10-18 20:00:50|308.17|306.57|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587260000|2021-10-18 20:01:00|307.99|306.39|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587270000|2021-10-18 20:01:10|307.99|306.39|307.99|306.39|308.17|306.57|307.99|306.39|0
1634587280000|2021-10-18 20:01:20|307.81|306.21|307.63|306.03|307.81|306.21|307.63|306.03|0
1634587290000|2021-10-18 20:01:30|307.81|306.21|307.63|306.03|307.81|306.21|307.63|306.03|0
1634587310000|2021-10-18 20:01:50|307.81|306.21|307.81|306.21|307.81|306.21|307.81|306.21|0
1634587320000|2021-10-18 20:02:00|307.63|306.03|307.63|306.03|307.81|306.21|307.63|306.03|0
1634587330000|2021-10-18 20:02:10|307.45|305.85|307.81|306.21|307.81|306.21|307.45|305.85|0
1634587390000|2021-10-18 20:03:10|307.63|306.03|307.63|306.03|307.63|306.03|307.63|306.03|0
1634587400000|2021-10-18 20:03:20|307.81|306.21|307.99|306.39|307.99|306.39|307.63|306.03|0
1634587410000|2021-10-18 20:03:30|307.81|306.21|307.99|306.39|307.99|306.39|307.81|306.21|0
1634587420000|2021-10-18 20:03:40|307.81|306.21|307.81|306.21|307.81|306.21|307.63|306.03|0
1634587430000|2021-10-18 20:03:50|307.99|306.39|308.17|306.57|308.17|306.57|307.99|306.39|0
1634587440000|2021-10-18 20:04:00|308.35|306.75|308.35|306.75|308.35|306.75|308.17|306.57|0
1634587450000|2021-10-18 20:04:10|308.53|306.93|308.71|307.11|308.71|307.11|308.53|306.93|0
1634587460000|2021-10-18 20:04:20|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1634587470000|2021-10-18 20:04:30|308.17|306.57|308.17|306.57|308.17|306.57|308.17|306.57|0
1634587480000|2021-10-18 20:04:40|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1634587490000|2021-10-18 20:04:50|308.17|306.57|308.17|306.57|308.17|306.57|308.17|306.57|0
1634587500000|2021-10-18 20:05:00|307.63|306.03|307.63|306.03|307.63|306.03|307.63|306.03|0
1634587510000|2021-10-18 20:05:10|307.81|306.21|307.63|306.03|307.81|306.21|307.63|306.03|0
1634587520000|2021-10-18 20:05:20|307.81|306.21|307.99|306.39|307.99|306.39|307.81|306.21|0
1634587530000|2021-10-18 20:05:30|307.81|306.21|307.81|306.21|307.81|306.21|307.81|306.21|0
1634587540000|2021-10-18 20:05:40|307.63|306.03|307.63|306.03|307.63|306.03|307.63|306.03|0
1634587560000|2021-10-18 20:06:00|307.45|305.85|307.63|306.03|307.63|306.03|307.45|305.85|0
1634587570000|2021-10-18 20:06:10|307.45|305.85|307.63|306.03|307.63|306.03|307.45|305.85|0
1634587580000|2021-10-18 20:06:20|307.45|305.85|307.45|305.85|307.45|305.85|307.45|305.85|0
1634587630000|2021-10-18 20:07:10|307.27|305.67|307.27|305.67|307.27|305.67|307.27|305.67|0
1634587640000|2021-10-18 20:07:20|307.45|305.85|307.27|305.67|307.45|305.85|307.27|305.67|0
1634587780000|2021-10-18 20:09:40|307.45|305.85|307.27|305.67|307.45|305.85|307.27|305.67|0
1634587920000|2021-10-18 20:12:00|307.45|305.85|307.45|305.85|307.45|305.85|307.27|305.67|0
1634587960000|2021-10-18 20:12:40|307.63|306.03|307.63|306.03|307.63|306.03|307.63|306.03|0
1634587970000|2021-10-18 20:12:50|307.8|306.2|307.98|306.38|307.98|306.38|307.8|306.2|0
1634587990000|2021-10-18 20:13:10|308.16|306.56|308.16|306.56|308.16|306.56|308.16|306.56|0
1634588020000|2021-10-18 20:13:40|308.34|306.74|308.34|306.74|308.34|306.74|308.34|306.74|0
1634588040000|2021-10-18 20:14:00|308.16|306.56|308.34|306.74|308.34|306.74|308.16|306.56|0
1634588050000|2021-10-18 20:14:10|308.52|306.92|308.52|306.92|308.52|306.92|308.52|306.92|0
1634588070000|2021-10-18 20:14:30|308.7|307.1|308.7|307.1|308.7|307.1|308.7|307.1|0
1634588090000|2021-10-18 20:14:50|308.52|306.92|308.52|306.92|308.52|306.92|308.52|306.92|0
1634588110000|2021-10-18 20:15:10|308.72|306.72|308.72|306.72|308.72|306.72|308.72|306.72|0
1634588130000|2021-10-18 20:15:30|308.36|306.36|308.18|306.18|308.36|306.36|308.18|306.18|0
1634588150000|2021-10-18 20:15:50|308|306|308|306|308|306|308|306|0
1634588180000|2021-10-18 20:16:20|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634588190000|2021-10-18 20:16:30|308|306|307.73|305.73|308|306|307.64|305.64|0
1634588200000|2021-10-18 20:16:40|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588240000|2021-10-18 20:17:20|307.82|305.82|307.82|305.82|307.82|305.82|307.64|305.64|0
1634588270000|2021-10-18 20:17:50|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588280000|2021-10-18 20:18:00|307.46|305.46|307.46|305.46|307.46|305.46|307.46|305.46|0
1634588310000|2021-10-18 20:18:30|307.64|305.64|307.46|305.46|307.64|305.64|307.46|305.46|0
1634588320000|2021-10-18 20:18:40|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588330000|2021-10-18 20:18:50|307.55|305.55|307.64|305.64|307.64|305.64|307.55|305.55|0
1634588340000|2021-10-18 20:19:00|307.46|305.46|307.46|305.46|307.46|305.46|307.46|305.46|0
1634588360000|2021-10-18 20:19:20|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588410000|2021-10-18 20:20:10|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634588440000|2021-10-18 20:20:40|307.64|305.64|307.82|305.82|307.82|305.82|307.64|305.64|0
1634588450000|2021-10-18 20:20:50|307.73|305.73|307.82|305.82|307.82|305.82|307.64|305.64|0
1634588470000|2021-10-18 20:21:10|308|306|307.64|305.64|308|306|307.64|305.64|0
1634588480000|2021-10-18 20:21:20|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634588490000|2021-10-18 20:21:30|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588500000|2021-10-18 20:21:40|307.82|305.82|307.82|305.82|307.82|305.82|307.64|305.64|0
1634588510000|2021-10-18 20:21:50|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588570000|2021-10-18 20:22:50|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634588640000|2021-10-18 20:24:00|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634588650000|2021-10-18 20:24:10|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634588870000|2021-10-18 20:27:50|308|306|308|306|308|306|308|306|0
1634588900000|2021-10-18 20:28:20|307.82|305.82|307.82|305.82|307.82|305.82|307.82|305.82|0
1634589000000|2021-10-18 20:30:00|308|306|308|306|308|306|308|306|0
1634589010000|2021-10-18 20:30:10|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589080000|2021-10-18 20:31:20|307.99|305.99|307.99|305.99|307.99|305.99|307.99|305.99|0
1634589110000|2021-10-18 20:31:50|307.81|305.81|307.81|305.81|307.99|305.99|307.81|305.81|0
1634589150000|2021-10-18 20:32:30|307.99|305.99|307.99|305.99|307.99|305.99|307.99|305.99|0
1634589170000|2021-10-18 20:32:50|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589220000|2021-10-18 20:33:40|308.26|306.26|308.35|306.35|308.35|306.35|308.26|306.26|0
1634589280000|2021-10-18 20:34:40|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589300000|2021-10-18 20:35:00|307.99|305.99|307.99|305.99|307.99|305.99|307.99|305.99|0
1634589360000|2021-10-18 20:36:00|307.81|305.81|307.99|305.99|307.99|305.99|307.81|305.81|0
1634589440000|2021-10-18 20:37:20|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589450000|2021-10-18 20:37:30|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589480000|2021-10-18 20:38:00|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589520000|2021-10-18 20:38:40|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589530000|2021-10-18 20:38:50|308.53|306.53|308.35|306.35|308.53|306.53|308.35|306.35|0
1634589580000|2021-10-18 20:39:40|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|0
1634589610000|2021-10-18 20:40:10|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589620000|2021-10-18 20:40:20|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|0
1634589630000|2021-10-18 20:40:30|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589640000|2021-10-18 20:40:40|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|0
1634589650000|2021-10-18 20:40:50|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589740000|2021-10-18 20:42:20|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634589770000|2021-10-18 20:42:50|308.35|306.35|308.35|306.35|308.53|306.53|308.35|306.35|0
1634589890000|2021-10-18 20:44:50|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|0
1634589900000|2021-10-18 20:45:00|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634589920000|2021-10-18 20:45:20|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634590050000|2021-10-18 20:47:30|307.99|305.99|307.99|305.99|307.99|305.99|307.99|305.99|0
1634590120000|2021-10-18 20:48:40|308.16|306.16|308.16|306.16|308.16|306.16|308.16|306.16|0
1634590140000|2021-10-18 20:49:00|307.99|305.99|307.81|305.81|307.99|305.99|307.81|305.81|0
1634590150000|2021-10-18 20:49:10|307.63|305.63|307.63|305.63|307.63|305.63|307.63|305.63|0
1634590170000|2021-10-18 20:49:30|307.45|305.45|307.45|305.45|307.45|305.45|307.45|305.45|0
1634590200000|2021-10-18 20:50:00|307.63|305.63|307.63|305.63|307.63|305.63|307.63|305.63|0
1634590240000|2021-10-18 20:50:40|307.62|305.62|307.62|305.62|307.62|305.62|307.62|305.62|0
1634590290000|2021-10-18 20:51:30|307.8|305.8|307.98|305.98|307.98|305.98|307.8|305.8|0
1634590380000|2021-10-18 20:53:00|308.16|306.16|308.16|306.16|308.16|306.16|308.16|306.16|0
1634590420000|2021-10-18 20:53:40|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|0
1634590560000|2021-10-18 20:56:00|308.52|306.52|308.52|306.52|308.52|306.52|308.52|306.52|0
1634590600000|2021-10-18 20:56:40|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|0
1634590630000|2021-10-18 20:57:10|308.16|306.16|308.16|306.16|308.16|306.16|308.16|306.16|0
1634590680000|2021-10-18 20:58:00|307.98|305.98|307.98|305.98|307.98|305.98|307.98|305.98|0
1634590720000|2021-10-18 20:58:40|307.8|305.8|307.8|305.8|307.8|305.8|307.8|305.8|0
1634590740000|2021-10-18 20:59:00|307.62|305.62|307.62|305.62|307.62|305.62|307.62|305.62|0
1634590790000|2021-10-18 20:59:50|307.71|305.71|307.53|305.53|307.71|305.71|307.53|305.53|0
1634590800000|2021-10-18 21:00:00|307.84|305.84|307.76|305.76|307.86|305.86|307.76|305.76|0
1634590860000|2021-10-18 21:01:00|307.86|305.86|307.92|305.92|307.92|305.92|307.86|305.86|0
1634590940000|2021-10-18 21:02:20|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634590950000|2021-10-18 21:02:30|308.02|306.02|308.02|306.02|308.02|306.02|308.02|306.02|0
1634590990000|2021-10-18 21:03:10|308.16|306.16|308.18|306.18|308.18|306.18|308.16|306.16|0
1634591010000|2021-10-18 21:03:30|308.13|306.13|308.21|306.21|308.21|306.21|308.13|306.13|0
1634591020000|2021-10-18 21:03:40|308.13|306.13|308.16|306.16|308.16|306.16|308.13|306.13|0
1634591030000|2021-10-18 21:03:50|308.18|306.18|308.21|306.21|308.21|306.21|308.16|306.16|0
1634591040000|2021-10-18 21:04:00|308.23|306.23|308.23|306.23|308.23|306.23|308.23|306.23|0
1634591060000|2021-10-18 21:04:20|308.21|306.21|308.18|306.18|308.21|306.21|308.18|306.18|0
1634591090000|2021-10-18 21:04:50|308.08|306.08|308.1|306.1|308.1|306.1|308|306|0
1634591120000|2021-10-18 21:05:20|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634591140000|2021-10-18 21:05:40|308.23|306.23|308.26|306.26|308.26|306.26|308.23|306.23|0
1634591200000|2021-10-18 21:06:40|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634591220000|2021-10-18 21:07:00|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|0
1634591310000|2021-10-18 21:08:30|308.23|306.23|308.23|306.23|308.23|306.23|308.23|306.23|0
1634591320000|2021-10-18 21:08:40|308.25|306.25|308.25|306.25|308.25|306.25|308.25|306.25|0
1634591330000|2021-10-18 21:08:50|308.23|306.23|308.23|306.23|308.23|306.23|308.23|306.23|0
1634591410000|2021-10-18 21:10:10|308.25|306.25|308.25|306.25|308.25|306.25|308.25|306.25|0
1634591430000|2021-10-18 21:10:30|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|0
1634591470000|2021-10-18 21:11:10|308.25|306.25|308.25|306.25|308.25|306.25|308.25|306.25|0
1634591480000|2021-10-18 21:11:20|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|0
1634591490000|2021-10-18 21:11:30|308.25|306.25|308.28|306.28|308.28|306.28|308.25|306.25|0
1634591530000|2021-10-18 21:12:10|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|0
1634591660000|2021-10-18 21:14:20|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|0
1634591740000|2021-10-18 21:15:40|308.49|306.49|308.49|306.49|308.49|306.49|308.49|306.49|0
1634591770000|2021-10-18 21:16:10|308.33|306.33|308.36|306.36|308.54|306.54|308.33|306.33|0
1634591890000|2021-10-18 21:18:10|308.44|306.44|308.44|306.44|308.44|306.44|308.44|306.44|0
1634591930000|2021-10-18 21:18:50|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634592010000|2021-10-18 21:20:10|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634592180000|2021-10-18 21:23:00|308.48|306.48|308.48|306.48|308.48|306.48|308.48|306.48|0
1634592190000|2021-10-18 21:23:10|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634592240000|2021-10-18 21:24:00|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|0
1634592260000|2021-10-18 21:24:20|308.27|306.27|308.27|306.27|308.27|306.27|308.27|306.27|0
1634592270000|2021-10-18 21:24:30|308.38|306.38|308.38|306.38|308.38|306.38|308.38|306.38|0
1634592280000|2021-10-18 21:24:40|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634592300000|2021-10-18 21:25:00|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|0
1634592320000|2021-10-18 21:25:20|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|0
1634592340000|2021-10-18 21:25:40|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|0
1634592350000|2021-10-18 21:25:50|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|0
1634592380000|2021-10-18 21:26:20|308.4|306.4|308.4|306.4|308.4|306.4|308.4|306.4|0
1634592470000|2021-10-18 21:27:50|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634592500000|2021-10-18 21:28:20|308.45|306.45|308.45|306.45|308.45|306.45|308.45|306.45|0
1634592510000|2021-10-18 21:28:30|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634592520000|2021-10-18 21:28:40|308.4|306.4|308.4|306.4|308.4|306.4|308.4|306.4|0
1634592960000|2021-10-18 21:36:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634592970000|2021-10-18 21:36:10|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634593020000|2021-10-18 21:37:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634593090000|2021-10-18 21:38:10|308.4|306.4|308.4|306.4|308.4|306.4|308.4|306.4|0
1634593100000|2021-10-18 21:38:20|308.48|306.48|308.48|306.48|308.48|306.48|308.48|306.48|0
1634593120000|2021-10-18 21:38:40|308.4|306.4|308.4|306.4|308.4|306.4|308.4|306.4|0
1634593220000|2021-10-18 21:40:20|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|0
1634593260000|2021-10-18 21:41:00|308.32|306.32|308.35|306.35|308.35|306.35|308.32|306.32|0
1634593270000|2021-10-18 21:41:10|308.34|306.34|308.45|306.45|308.45|306.45|308.34|306.34|0
1634593300000|2021-10-18 21:41:40|308.42|306.42|308.45|306.45|308.45|306.45|308.42|306.42|0
1634593310000|2021-10-18 21:41:50|308.42|306.42|308.34|306.34|308.42|306.42|308.34|306.34|0
1634593350000|2021-10-18 21:42:30|308.47|306.47|308.47|306.47|308.47|306.47|308.47|306.47|0
1634593370000|2021-10-18 21:42:50|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|0
1634593380000|2021-10-18 21:43:00|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|0
1634593390000|2021-10-18 21:43:10|308.32|306.32|308.37|306.37|308.37|306.37|308.32|306.32|0
1634593440000|2021-10-18 21:44:00|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634593490000|2021-10-18 21:44:50|308.44|306.44|308.44|306.44|308.44|306.44|308.44|306.44|0
1634593730000|2021-10-18 21:48:50|308.39|306.39|308.31|306.31|308.39|306.39|308.31|306.31|0
1634593860000|2021-10-18 21:51:00|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|0
1634593940000|2021-10-18 21:52:20|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634594010000|2021-10-18 21:53:30|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|0
1634594030000|2021-10-18 21:53:50|308.23|306.23|308.23|306.23|308.23|306.23|308.23|306.23|0
1634594040000|2021-10-18 21:54:00|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634594080000|2021-10-18 21:54:40|308.36|306.36|308.39|306.39|308.39|306.39|308.36|306.36|0
1634594190000|2021-10-18 21:56:30|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|0
1634594240000|2021-10-18 21:57:20|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634594270000|2021-10-18 21:57:50|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|0
1634594300000|2021-10-18 21:58:20|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634594310000|2021-10-18 21:58:30|308.28|306.28|308.2|306.2|308.31|306.31|308.2|306.2|0
1634594320000|2021-10-18 21:58:40|308.26|306.26|308.36|306.36|308.36|306.36|308.26|306.26|0
1634594330000|2021-10-18 21:58:50|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634594350000|2021-10-18 21:59:10|308.52|306.52|308.51|306.51|308.52|306.52|308.51|306.51|0
1634594360000|2021-10-18 21:59:20|308.49|306.49|308.36|306.36|308.49|306.49|308.31|306.31|0
1634594370000|2021-10-18 21:59:30|308.18|306.18|308.13|306.13|308.28|306.28|308.13|306.13|0
1634594380000|2021-10-18 21:59:40|308.46|306.46|308.46|306.46|308.46|306.46|308.46|306.46|0
1634594390000|2021-10-18 21:59:50|308.51|306.51|308.46|306.46|308.51|306.51|308.13|306.13|0
1634594400000|2021-10-18 22:00:00|308.21|306.21|308.39|306.39|308.39|306.39|308.21|306.21|0
1634594410000|2021-10-18 22:00:10|308.49|306.49|308.31|306.31|308.49|306.49|308.31|306.31|0
1634594420000|2021-10-18 22:00:20|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634594440000|2021-10-18 22:00:40|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634594460000|2021-10-18 22:01:00|308.13|306.13|308.49|306.49|308.49|306.49|308.13|306.13|0
1634594470000|2021-10-18 22:01:10|308.31|306.31|308.13|306.13|308.31|306.31|308.13|306.13|0
1634594480000|2021-10-18 22:01:20|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634594510000|2021-10-18 22:01:50|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|0
1634594550000|2021-10-18 22:02:30|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634594560000|2021-10-18 22:02:40|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634594570000|2021-10-18 22:02:50|307.77|305.77|307.77|305.77|307.77|305.77|307.77|305.77|0
1634594580000|2021-10-18 22:03:00|307.94|305.94|307.94|305.94|307.94|305.94|307.77|305.77|0
1634594590000|2021-10-18 22:03:10|307.77|305.77|307.77|305.77|307.77|305.77|307.77|305.77|0
1634594610000|2021-10-18 22:03:30|307.76|305.76|307.76|305.76|307.76|305.76|307.76|305.76|0
1634594650000|2021-10-18 22:04:10|307.94|305.94|307.94|305.94|307.94|305.94|307.94|305.94|0
1634594690000|2021-10-18 22:04:50|307.76|305.76|307.76|305.76|307.76|305.76|307.76|305.76|0
1634594700000|2021-10-18 22:05:00|307.94|305.94|307.94|305.94|307.94|305.94|307.94|305.94|0
1634594710000|2021-10-18 22:05:10|308.03|306.03|307.76|305.76|308.03|306.03|307.76|305.76|0
1634594760000|2021-10-18 22:06:00|307.94|305.94|307.94|305.94|307.94|305.94|307.94|305.94|0
1634594880000|2021-10-18 22:08:00|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634594890000|2021-10-18 22:08:10|308.12|306.12|307.94|305.94|308.12|306.12|307.94|305.94|0
1634595000000|2021-10-18 22:10:00|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634595010000|2021-10-18 22:10:10|307.94|305.94|307.94|305.94|307.94|305.94|307.94|305.94|0
1634595030000|2021-10-18 22:10:30|307.76|305.76|307.94|305.94|307.94|305.94|307.76|305.76|0
1634595050000|2021-10-18 22:10:50|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634595150000|2021-10-18 22:12:30|308.3|306.3|308.12|306.12|308.3|306.3|308.12|306.12|0
1634595160000|2021-10-18 22:12:40|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|0
1634595170000|2021-10-18 22:12:50|308.21|306.21|308.12|306.12|308.21|306.21|308.12|306.12|0
1634595180000|2021-10-18 22:13:00|308.03|306.03|307.94|305.94|308.03|306.03|307.94|305.94|0
1634595210000|2021-10-18 22:13:30|307.76|305.76|307.76|305.76|307.76|305.76|307.76|305.76|0
1634595270000|2021-10-18 22:14:30|307.67|305.67|307.67|305.67|307.67|305.67|307.67|305.67|0
1634595280000|2021-10-18 22:14:40|307.76|305.76|307.58|305.58|307.76|305.76|307.58|305.58|0
1634595390000|2021-10-18 22:16:30|307.76|305.76|307.76|305.76|307.76|305.76|307.76|305.76|0
1634595520000|2021-10-18 22:18:40|307.58|305.58|307.58|305.58|307.58|305.58|307.58|305.58|0
1634595570000|2021-10-18 22:19:30|307.4|305.4|307.4|305.4|307.4|305.4|307.4|305.4|0
1634595580000|2021-10-18 22:19:40|307.22|305.22|306.86|304.86|307.22|305.22|306.86|304.86|0
1634595650000|2021-10-18 22:20:50|306.94|304.94|307.04|305.04|307.04|305.04|306.94|304.94|0
1634595680000|2021-10-18 22:21:20|306.86|304.86|306.86|304.86|306.86|304.86|306.86|304.86|0
1634595710000|2021-10-18 22:21:50|306.68|304.68|306.86|304.86|306.86|304.86|306.68|304.68|0
1634595760000|2021-10-18 22:22:40|306.68|304.68|306.68|304.68|306.68|304.68|306.68|304.68|0
1634595800000|2021-10-18 22:23:20|306.5|304.5|306.5|304.5|306.5|304.5|306.5|304.5|0
1634595820000|2021-10-18 22:23:40|306.32|304.32|306.5|304.5|306.5|304.5|306.32|304.32|0
1634595840000|2021-10-18 22:24:00|306.4|304.4|306.5|304.5|306.5|304.5|306.4|304.4|0
1634595850000|2021-10-18 22:24:10|306.4|304.4|306.5|304.5|306.5|304.5|306.4|304.4|0
1634595860000|2021-10-18 22:24:20|306.32|304.32|306.32|304.32|306.32|304.32|306.32|304.32|0
1634595880000|2021-10-18 22:24:40|306.5|304.5|306.5|304.5|306.5|304.5|306.5|304.5|0
1634595920000|2021-10-18 22:25:20|306.32|304.32|306.32|304.32|306.32|304.32|306.32|304.32|0
1634595930000|2021-10-18 22:25:30|306.4|304.4|306.5|304.5|306.5|304.5|306.4|304.4|0
1634595960000|2021-10-18 22:26:00|306.58|304.58|306.68|304.68|306.68|304.68|306.58|304.58|0
1634596010000|2021-10-18 22:26:50|306.85|304.85|306.85|304.85|306.85|304.85|306.85|304.85|0
1634596040000|2021-10-18 22:27:20|306.76|304.76|306.68|304.68|306.76|304.76|306.68|304.68|0
1634596050000|2021-10-18 22:27:30|306.58|304.58|306.5|304.5|306.58|304.58|306.5|304.5|0
1634596080000|2021-10-18 22:28:00|306.67|304.67|306.67|304.67|306.67|304.67|306.67|304.67|0
1634596110000|2021-10-18 22:28:30|306.85|304.85|306.85|304.85|306.85|304.85|306.85|304.85|0
1634596130000|2021-10-18 22:28:50|306.76|304.76|306.67|304.67|306.76|304.76|306.67|304.67|0
1634596140000|2021-10-18 22:29:00|306.76|304.76|306.76|304.76|306.76|304.76|306.76|304.76|0
1634596150000|2021-10-18 22:29:10|306.67|304.67|306.85|304.85|306.85|304.85|306.67|304.67|0
1634596170000|2021-10-18 22:29:30|306.67|304.67|306.67|304.67|306.67|304.67|306.67|304.67|0
1634596190000|2021-10-18 22:29:50|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|0
1634596200000|2021-10-18 22:30:00|306.67|304.67|306.67|304.67|306.67|304.67|306.67|304.67|0
1634596210000|2021-10-18 22:30:10|306.85|304.85|306.85|304.85|306.85|304.85|306.85|304.85|0
1634596280000|2021-10-18 22:31:20|307.03|305.03|307.03|305.03|307.03|305.03|307.03|305.03|0
1634596320000|2021-10-18 22:32:00|306.85|304.85|306.85|304.85|306.85|304.85|306.85|304.85|0
1634596380000|2021-10-18 22:33:00|306.67|304.67|306.67|304.67|306.67|304.67|306.67|304.67|0
1634596390000|2021-10-18 22:33:10|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|0
1634596490000|2021-10-18 22:34:50|306.67|304.67|306.67|304.67|306.85|304.85|306.67|304.67|0
1634596520000|2021-10-18 22:35:20|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|0
1634596640000|2021-10-18 22:37:20|306.31|304.31|306.31|304.31|306.31|304.31|306.31|304.31|0
1634596690000|2021-10-18 22:38:10|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|0
1634596750000|2021-10-18 22:39:10|306.13|304.13|306.13|304.13|306.13|304.13|306.13|304.13|0
1634596810000|2021-10-18 22:40:10|306.22|304.22|306.22|304.22|306.22|304.22|306.22|304.22|0
1634596820000|2021-10-18 22:40:20|306.31|304.31|306.31|304.31|306.31|304.31|306.31|304.31|0
1634596900000|2021-10-18 22:41:40|306.13|304.13|306.13|304.13|306.13|304.13|306.13|304.13|0
1634596910000|2021-10-18 22:41:50|306.22|304.22|306.13|304.13|306.22|304.22|306.13|304.13|0
1634596920000|2021-10-18 22:42:00|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|0
1634596950000|2021-10-18 22:42:30|305.77|303.77|305.77|303.77|305.77|303.77|305.77|303.77|0
1634596970000|2021-10-18 22:42:50|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|0
1634596990000|2021-10-18 22:43:10|305.77|303.77|305.77|303.77|305.77|303.77|305.77|303.77|0
1634597000000|2021-10-18 22:43:20|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|0
1634597010000|2021-10-18 22:43:30|305.77|303.77|305.77|303.77|305.77|303.77|305.77|303.77|0
1634597020000|2021-10-18 22:43:40|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|0
1634597050000|2021-10-18 22:44:10|305.59|303.59|305.68|303.68|305.68|303.68|305.59|303.59|0
1634597060000|2021-10-18 22:44:20|305.77|303.77|305.59|303.59|305.77|303.77|305.41|303.41|0
1634597070000|2021-10-18 22:44:30|305.77|303.77|305.77|303.77|305.95|303.95|305.77|303.77|0
1634597090000|2021-10-18 22:44:50|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|0
1634597110000|2021-10-18 22:45:10|305.77|303.77|305.41|303.41|305.77|303.77|305.41|303.41|0
1634597200000|2021-10-18 22:46:40|305.5|303.5|305.41|303.41|305.5|303.5|305.41|303.41|0
1634597210000|2021-10-18 22:46:50|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|0
1634597260000|2021-10-18 22:47:40|305.41|303.41|305.59|303.59|305.59|303.59|305.41|303.41|0
1634597340000|2021-10-18 22:49:00|305.77|303.77|305.77|303.77|305.77|303.77|305.77|303.77|0
1634597360000|2021-10-18 22:49:20|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|0
1634597370000|2021-10-18 22:49:30|305.67|303.67|305.77|303.77|305.77|303.77|305.67|303.67|0
1634597400000|2021-10-18 22:50:00|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|0
1634597410000|2021-10-18 22:50:10|306.13|304.13|305.95|303.95|306.13|304.13|305.95|303.95|0
1634597430000|2021-10-18 22:50:30|306.12|304.12|306.12|304.12|306.12|304.12|306.12|304.12|0
1634597470000|2021-10-18 22:51:10|306.3|304.3|306.3|304.3|306.3|304.3|306.3|304.3|0
1634597480000|2021-10-18 22:51:20|306.48|304.48|306.48|304.48|306.48|304.48|306.48|304.48|0
1634597540000|2021-10-18 22:52:20|306.3|304.3|306.3|304.3|306.3|304.3|306.3|304.3|0
1634597590000|2021-10-18 22:53:10|306.21|304.21|306.12|304.12|306.21|304.21|306.12|304.12|0
1634597600000|2021-10-18 22:53:20|306.3|304.3|306.12|304.12|306.3|304.3|306.12|304.12|0
1634597690000|2021-10-18 22:54:50|305.94|303.94|305.94|303.94|305.94|303.94|305.94|303.94|0
1634597730000|2021-10-18 22:55:30|305.76|303.76|305.41|303.41|305.76|303.76|305.41|303.41|0
1634597750000|2021-10-18 22:55:50|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634597760000|2021-10-18 22:56:00|305.67|303.67|305.67|303.67|305.67|303.67|305.67|303.67|0
1634597770000|2021-10-18 22:56:10|305.58|303.58|305.58|303.58|305.76|303.76|305.58|303.58|0
1634597790000|2021-10-18 22:56:30|305.67|303.67|305.67|303.67|305.67|303.67|305.67|303.67|0
1634597800000|2021-10-18 22:56:40|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1634597880000|2021-10-18 22:58:00|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634597920000|2021-10-18 22:58:40|305.4|303.4|305.4|303.4|305.4|303.4|305.31|303.31|0
1634597950000|2021-10-18 22:59:10|305.31|303.31|305.22|303.22|305.31|303.31|305.22|303.22|0
1634597980000|2021-10-18 22:59:40|305.4|303.4|305.4|303.4|305.4|303.4|305.4|303.4|0
1634598000000|2021-10-18 23:00:00|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1634598070000|2021-10-18 23:01:10|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634598100000|2021-10-18 23:01:40|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1634598110000|2021-10-18 23:01:50|305.94|303.94|305.94|303.94|305.94|303.94|305.94|303.94|0
1634598120000|2021-10-18 23:02:00|306.03|304.03|306.12|304.12|306.12|304.12|306.03|304.03|0
1634598130000|2021-10-18 23:02:10|306.2|304.2|306.12|304.12|306.3|304.3|306.12|304.12|0
1634598170000|2021-10-18 23:02:50|306.3|304.3|306.3|304.3|306.3|304.3|306.3|304.3|0
1634598180000|2021-10-18 23:03:00|306.2|304.2|306.3|304.3|306.3|304.3|306.2|304.2|0
1634598190000|2021-10-18 23:03:10|306.48|304.48|306.48|304.48|306.48|304.48|306.38|304.38|0
1634598200000|2021-10-18 23:03:20|306.38|304.38|306.3|304.3|306.48|304.48|306.3|304.3|0
1634598210000|2021-10-18 23:03:30|306.48|304.48|306.48|304.48|306.48|304.48|306.48|304.48|0
1634598270000|2021-10-18 23:04:30|306.3|304.3|306.3|304.3|306.3|304.3|306.3|304.3|0
1634598310000|2021-10-18 23:05:10|306.12|304.12|306.12|304.12|306.12|304.12|306.12|304.12|0
1634598340000|2021-10-18 23:05:40|306.2|304.2|306.3|304.3|306.3|304.3|306.12|304.12|0
1634598360000|2021-10-18 23:06:00|306.12|304.12|306.12|304.12|306.12|304.12|306.12|304.12|0
1634598380000|2021-10-18 23:06:20|305.94|303.94|305.94|303.94|305.94|303.94|305.94|303.94|0
1634598390000|2021-10-18 23:06:30|306.02|304.02|306.02|304.02|306.02|304.02|306.02|304.02|0
1634598400000|2021-10-18 23:06:40|306.12|304.12|305.94|303.94|306.12|304.12|305.94|303.94|0
1634598410000|2021-10-18 23:06:50|306.02|304.02|306.02|304.02|306.02|304.02|305.94|303.94|0
1634598420000|2021-10-18 23:07:00|305.94|303.94|305.76|303.76|305.94|303.94|305.66|303.66|0
1634598430000|2021-10-18 23:07:10|305.66|303.66|305.66|303.66|305.66|303.66|305.66|303.66|0
1634598440000|2021-10-18 23:07:20|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1634598460000|2021-10-18 23:07:40|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634598470000|2021-10-18 23:07:50|305.4|303.4|305.4|303.4|305.4|303.4|305.4|303.4|0
1634598490000|2021-10-18 23:08:10|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634598510000|2021-10-18 23:08:30|305.4|303.4|305.4|303.4|305.4|303.4|305.4|303.4|0
1634598530000|2021-10-18 23:08:50|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634598540000|2021-10-18 23:09:00|305.4|303.4|305.4|303.4|305.4|303.4|305.4|303.4|0
1634598600000|2021-10-18 23:10:00|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|0
1634598630000|2021-10-18 23:10:30|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1634598650000|2021-10-18 23:10:50|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634598680000|2021-10-18 23:11:20|306.02|304.02|306.11|304.11|306.11|304.11|305.93|303.93|0
1634598690000|2021-10-18 23:11:30|306.29|304.29|306.29|304.29|306.29|304.29|306.29|304.29|0
1634598720000|2021-10-18 23:12:00|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634598740000|2021-10-18 23:12:20|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634598770000|2021-10-18 23:12:50|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634598780000|2021-10-18 23:13:00|306.29|304.29|306.29|304.29|306.29|304.29|306.29|304.29|0
1634598790000|2021-10-18 23:13:10|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634598840000|2021-10-18 23:14:00|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634598860000|2021-10-18 23:14:20|305.75|303.75|305.75|303.75|305.75|303.75|305.75|303.75|0
1634598870000|2021-10-18 23:14:30|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634598930000|2021-10-18 23:15:30|305.75|303.75|305.93|303.93|305.93|303.93|305.75|303.75|0
1634598940000|2021-10-18 23:15:40|305.75|303.75|305.75|303.75|305.75|303.75|305.66|303.66|0
1634598950000|2021-10-18 23:15:50|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634598960000|2021-10-18 23:16:00|305.75|303.75|305.57|303.57|305.75|303.75|305.57|303.57|0
1634598980000|2021-10-18 23:16:20|305.66|303.66|305.57|303.57|305.75|303.75|305.57|303.57|0
1634598990000|2021-10-18 23:16:30|305.75|303.75|305.75|303.75|305.75|303.75|305.75|303.75|0
1634599000000|2021-10-18 23:16:40|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634599020000|2021-10-18 23:17:00|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1634599040000|2021-10-18 23:17:20|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634599050000|2021-10-18 23:17:30|305.39|303.39|305.48|303.48|305.48|303.48|305.39|303.39|0
1634599060000|2021-10-18 23:17:40|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634599070000|2021-10-18 23:17:50|305.48|303.48|305.39|303.39|305.48|303.48|305.39|303.39|0
1634599080000|2021-10-18 23:18:00|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634599100000|2021-10-18 23:18:20|305.75|303.75|305.57|303.57|305.75|303.75|305.57|303.57|0
1634599160000|2021-10-18 23:19:20|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1634599170000|2021-10-18 23:19:30|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|0
1634599180000|2021-10-18 23:19:40|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599200000|2021-10-18 23:20:00|305.93|303.93|306.11|304.11|306.11|304.11|305.93|303.93|0
1634599230000|2021-10-18 23:20:30|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634599240000|2021-10-18 23:20:40|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599250000|2021-10-18 23:20:50|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634599270000|2021-10-18 23:21:10|305.84|303.84|305.84|303.84|305.84|303.84|305.84|303.84|0
1634599280000|2021-10-18 23:21:20|305.93|303.93|305.75|303.75|305.93|303.93|305.75|303.75|0
1634599290000|2021-10-18 23:21:30|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634599300000|2021-10-18 23:21:40|306.01|304.01|306.11|304.11|306.11|304.11|306.01|304.01|0
1634599310000|2021-10-18 23:21:50|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634599360000|2021-10-18 23:22:40|305.75|303.75|305.75|303.75|305.75|303.75|305.75|303.75|0
1634599370000|2021-10-18 23:22:50|305.83|303.83|305.83|303.83|305.83|303.83|305.83|303.83|0
1634599380000|2021-10-18 23:23:00|306.11|304.11|305.93|303.93|306.11|304.11|305.93|303.93|0
1634599390000|2021-10-18 23:23:10|306.01|304.01|305.93|303.93|306.11|304.11|305.93|303.93|0
1634599400000|2021-10-18 23:23:20|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599420000|2021-10-18 23:23:40|306.29|304.29|306.47|304.47|306.47|304.47|306.29|304.29|0
1634599440000|2021-10-18 23:24:00|306.29|304.29|306.29|304.29|306.29|304.29|306.29|304.29|0
1634599460000|2021-10-18 23:24:20|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599470000|2021-10-18 23:24:30|306.29|304.29|306.29|304.29|306.29|304.29|306.29|304.29|0
1634599480000|2021-10-18 23:24:40|306.19|304.19|306.29|304.29|306.29|304.29|306.19|304.19|0
1634599490000|2021-10-18 23:24:50|306.46|304.46|306.29|304.29|306.46|304.46|306.29|304.29|0
1634599530000|2021-10-18 23:25:30|306.28|304.28|306.28|304.28|306.28|304.28|306.28|304.28|0
1634599540000|2021-10-18 23:25:40|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599560000|2021-10-18 23:26:00|306.28|304.28|306.28|304.28|306.28|304.28|306.28|304.28|0
1634599570000|2021-10-18 23:26:10|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|0
1634599610000|2021-10-18 23:26:50|305.75|303.75|305.75|303.75|305.75|303.75|305.75|303.75|0
1634599630000|2021-10-18 23:27:10|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|0
1634599650000|2021-10-18 23:27:30|306.1|304.1|306.1|304.1|306.1|304.1|306.1|304.1|0
1634599680000|2021-10-18 23:28:00|306.19|304.19|306.28|304.28|306.28|304.28|306.19|304.19|0
1634599700000|2021-10-18 23:28:20|306.46|304.46|306.46|304.46|306.46|304.46|306.46|304.46|0
1634599720000|2021-10-18 23:28:40|306.55|304.55|306.64|304.64|306.64|304.64|306.55|304.55|0
1634599730000|2021-10-18 23:28:50|306.46|304.46|306.46|304.46|306.46|304.46|306.46|304.46|0
1634599740000|2021-10-18 23:29:00|306.28|304.28|306.46|304.46|306.46|304.46|306.28|304.28|0
1634599760000|2021-10-18 23:29:20|306.28|304.28|306.28|304.28|306.28|304.28|306.28|304.28|0
1634599770000|2021-10-18 23:29:30|306.46|304.46|306.46|304.46|306.46|304.46|306.46|304.46|0
1634599800000|2021-10-18 23:30:00|306.82|304.82|307|305|307|305|306.82|304.82|0
1634599810000|2021-10-18 23:30:10|307.09|305.09|307.18|305.18|307.18|305.18|307.09|305.09|0
1634599820000|2021-10-18 23:30:20|307.36|305.36|307.09|305.09|307.36|305.36|307.09|305.09|0
1634599830000|2021-10-18 23:30:30|307.18|305.18|307.36|305.36|307.36|305.36|307.18|305.18|0
1634599840000|2021-10-18 23:30:40|307.54|305.54|307.54|305.54|307.54|305.54|307.54|305.54|0
1634599850000|2021-10-18 23:30:50|307.9|305.9|307.9|305.9|307.9|305.9|307.9|305.9|0
1634599890000|2021-10-18 23:31:30|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634599920000|2021-10-18 23:32:00|307.9|305.9|307.72|305.72|307.9|305.9|307.72|305.72|0
1634599940000|2021-10-18 23:32:20|307.54|305.54|307.54|305.54|307.54|305.54|307.54|305.54|0
1634599980000|2021-10-18 23:33:00|307.62|305.62|307.54|305.54|307.62|305.62|307.54|305.54|0
1634599990000|2021-10-18 23:33:10|307.36|305.36|307.54|305.54|307.54|305.54|307.36|305.36|0
1634600020000|2021-10-18 23:33:40|307.36|305.36|307.36|305.36|307.36|305.36|307.36|305.36|0
1634600050000|2021-10-18 23:34:10|307.44|305.44|307.54|305.54|307.54|305.54|307.44|305.44|0
1634600110000|2021-10-18 23:35:10|307.72|305.72|307.72|305.72|307.72|305.72|307.72|305.72|0
1634600140000|2021-10-18 23:35:40|307.71|305.71|307.71|305.71|307.71|305.71|307.71|305.71|0
1634600200000|2021-10-18 23:36:40|307.53|305.53|307.53|305.53|307.53|305.53|307.53|305.53|0
1634600210000|2021-10-18 23:36:50|307.71|305.71|307.53|305.53|307.71|305.71|307.53|305.53|0
1634600230000|2021-10-18 23:37:10|307.36|305.36|307.36|305.36|307.36|305.36|307.36|305.36|0
1634600240000|2021-10-18 23:37:20|307.35|305.35|307.35|305.35|307.35|305.35|307.35|305.35|0
1634600250000|2021-10-18 23:37:30|307.53|305.53|307.53|305.53|307.53|305.53|307.53|305.53|0
1634600270000|2021-10-18 23:37:50|307.62|305.62|307.71|305.71|307.71|305.71|307.62|305.62|0
1634600280000|2021-10-18 23:38:00|307.53|305.53|307.53|305.53|307.53|305.53|307.53|305.53|0
1634600290000|2021-10-18 23:38:10|307.71|305.71|307.53|305.53|307.71|305.71|307.53|305.53|0
1634600300000|2021-10-18 23:38:20|307.71|305.71|307.71|305.71|307.71|305.71|307.71|305.71|0
1634600330000|2021-10-18 23:38:50|307.53|305.53|307.53|305.53|307.53|305.53|307.53|305.53|0
1634600340000|2021-10-18 23:39:00|307.62|305.62|307.62|305.62|307.62|305.62|307.62|305.62|0
1634600350000|2021-10-18 23:39:10|307.53|305.53|307.53|305.53|307.53|305.53|307.53|305.53|0
1634600360000|2021-10-18 23:39:20|307.71|305.71|307.53|305.53|307.71|305.71|307.53|305.53|0
1634600400000|2021-10-18 23:40:00|307.35|305.35|307.35|305.35|307.35|305.35|307.35|305.35|0
1634600410000|2021-10-18 23:40:10|307.53|305.53|307.71|305.71|307.71|305.71|307.53|305.53|0
1634600420000|2021-10-18 23:40:20|307.89|305.89|308.07|306.07|308.07|306.07|307.89|305.89|0
1634600440000|2021-10-18 23:40:40|308.25|306.25|308.43|306.43|308.43|306.43|308.25|306.25|0
1634600450000|2021-10-18 23:40:50|308.25|306.25|308.43|306.43|308.43|306.43|308.25|306.25|0
1634600470000|2021-10-18 23:41:10|308.25|306.25|308.25|306.25|308.25|306.25|308.25|306.25|0
1634600480000|2021-10-18 23:41:20|308.07|306.07|308.07|306.07|308.07|306.07|308.07|306.07|0
1634600500000|2021-10-18 23:41:40|308.25|306.25|308.43|306.43|308.43|306.43|308.25|306.25|0
1634600550000|2021-10-18 23:42:30|308.61|306.61|309.33|307.33|309.33|307.33|308.61|306.61|0
1634600560000|2021-10-18 23:42:40|309.51|307.51|309.51|307.51|309.51|307.51|309.33|307.33|0
1634600570000|2021-10-18 23:42:50|309.42|307.42|309.33|307.33|309.42|307.42|309.33|307.33|0
1634600580000|2021-10-18 23:43:00|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|0
1634600590000|2021-10-18 23:43:10|309.51|307.51|309.33|307.33|309.51|307.51|309.33|307.33|0
1634600620000|2021-10-18 23:43:40|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634600630000|2021-10-18 23:43:50|309.15|307.15|309.24|307.24|309.24|307.24|309.15|307.15|0
1634600640000|2021-10-18 23:44:00|309.33|307.33|309.33|307.33|309.33|307.33|309.33|307.33|0
1634600650000|2021-10-18 23:44:10|309.15|307.15|309.15|307.15|309.15|307.15|309.15|307.15|0
1634600660000|2021-10-18 23:44:20|309.33|307.33|309.15|307.15|309.33|307.33|309.15|307.15|0
1634600670000|2021-10-18 23:44:30|309.24|307.24|309.15|307.15|309.24|307.24|309.15|307.15|0
1634600680000|2021-10-18 23:44:40|308.97|306.97|309.15|307.15|309.15|307.15|308.97|306.97|0
1634600690000|2021-10-18 23:44:50|309.06|307.06|309.15|307.15|309.15|307.15|309.06|307.06|0
1634600700000|2021-10-18 23:45:00|308.97|306.97|308.97|306.97|308.97|306.97|308.97|306.97|0
1634600710000|2021-10-18 23:45:10|309.05|307.05|308.97|306.97|309.05|307.05|308.97|306.97|0
1634600720000|2021-10-18 23:45:20|309.05|307.05|308.79|306.79|309.05|307.05|308.79|306.79|0
1634600730000|2021-10-18 23:45:30|308.87|306.87|308.79|306.79|308.87|306.87|308.79|306.79|0
1634600750000|2021-10-18 23:45:50|308.61|306.61|308.79|306.79|308.79|306.79|308.61|306.61|0
1634600760000|2021-10-18 23:46:00|308.61|306.61|308.43|306.43|308.61|306.61|308.43|306.43|0
1634600770000|2021-10-18 23:46:10|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634600780000|2021-10-18 23:46:20|308.43|306.43|308.51|306.51|308.51|306.51|308.43|306.43|0
1634600790000|2021-10-18 23:46:30|308.61|306.61|308.43|306.43|308.61|306.61|308.43|306.43|0
1634600810000|2021-10-18 23:46:50|308.61|306.61|308.43|306.43|308.61|306.61|308.43|306.43|0
1634600840000|2021-10-18 23:47:20|308.61|306.61|308.61|306.61|308.79|306.79|308.61|306.61|0
1634600860000|2021-10-18 23:47:40|308.69|306.69|308.69|306.69|308.79|306.79|308.69|306.69|0
1634600870000|2021-10-18 23:47:50|308.79|306.79|308.79|306.79|308.79|306.79|308.61|306.61|0
1634600880000|2021-10-18 23:48:00|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634600920000|2021-10-18 23:48:40|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634600940000|2021-10-18 23:49:00|308.97|306.97|308.97|306.97|308.97|306.97|308.87|306.87|0
1634600970000|2021-10-18 23:49:30|309.15|307.15|308.97|306.97|309.15|307.15|308.97|306.97|0
1634600990000|2021-10-18 23:49:50|308.79|306.79|308.87|306.87|308.87|306.87|308.79|306.79|0
1634601000000|2021-10-18 23:50:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634601030000|2021-10-18 23:50:30|308.61|306.61|308.61|306.61|308.79|306.79|308.61|306.61|0
1634601060000|2021-10-18 23:51:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634601070000|2021-10-18 23:51:10|308.61|306.61|308.43|306.43|308.61|306.61|308.43|306.43|0
1634601080000|2021-10-18 23:51:20|308.61|306.61|308.97|306.97|308.97|306.97|308.43|306.43|0
1634601090000|2021-10-18 23:51:30|309.15|307.15|309.14|307.14|309.15|307.15|309.14|307.14|0
1634601100000|2021-10-18 23:51:40|309.33|307.33|309.14|307.14|309.33|307.33|309.14|307.14|0
1634601110000|2021-10-18 23:51:50|309.23|307.23|309.32|307.32|309.32|307.32|309.23|307.23|0
1634601120000|2021-10-18 23:52:00|309.14|307.14|309.14|307.14|309.14|307.14|309.14|307.14|0
1634601130000|2021-10-18 23:52:10|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634601150000|2021-10-18 23:52:30|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634601160000|2021-10-18 23:52:40|309.32|307.32|309.14|307.14|309.32|307.32|309.14|307.14|0
1634601200000|2021-10-18 23:53:20|309.05|307.05|309.14|307.14|309.14|307.14|309.05|307.05|0
1634601220000|2021-10-18 23:53:40|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634601230000|2021-10-18 23:53:50|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634601240000|2021-10-18 23:54:00|308.96|306.96|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601250000|2021-10-18 23:54:10|309.14|307.14|309.05|307.05|309.14|307.14|308.96|306.96|0
1634601260000|2021-10-18 23:54:20|308.96|306.96|309.05|307.05|309.05|307.05|308.96|306.96|0
1634601270000|2021-10-18 23:54:30|308.96|306.96|308.96|306.96|309.14|307.14|308.96|306.96|0
1634601320000|2021-10-18 23:55:20|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634601330000|2021-10-18 23:55:30|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634601340000|2021-10-18 23:55:40|308.78|306.78|308.96|306.96|308.96|306.96|308.78|306.78|0
1634601350000|2021-10-18 23:55:50|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634601360000|2021-10-18 23:56:00|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634601370000|2021-10-18 23:56:10|308.87|306.87|308.78|306.78|308.87|306.87|308.78|306.78|0
1634601410000|2021-10-18 23:56:50|308.6|306.6|308.78|306.78|308.78|306.78|308.6|306.6|0
1634601420000|2021-10-18 23:57:00|308.69|306.69|308.69|306.69|308.78|306.78|308.69|306.69|0
1634601430000|2021-10-18 23:57:10|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634601440000|2021-10-18 23:57:20|308.96|306.96|308.78|306.78|308.96|306.96|308.78|306.78|0
1634601450000|2021-10-18 23:57:30|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634601470000|2021-10-18 23:57:50|309.14|307.14|309.14|307.14|309.14|307.14|309.14|307.14|0
1634601480000|2021-10-18 23:58:00|308.96|306.96|308.96|306.96|309.14|307.14|308.96|306.96|0
1634601490000|2021-10-18 23:58:10|309.05|307.05|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601500000|2021-10-18 23:58:20|309.05|307.05|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601510000|2021-10-18 23:58:30|309.05|307.05|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601530000|2021-10-18 23:58:50|309.05|307.05|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601560000|2021-10-18 23:59:20|308.78|306.78|308.96|306.96|308.96|306.96|308.78|306.78|0
1634601580000|2021-10-18 23:59:40|309.14|307.14|308.78|306.78|309.14|307.14|308.78|306.78|0
1634601590000|2021-10-18 23:59:50|308.96|306.96|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601600000|2021-10-19 00:00:00|309.14|307.14|309.32|307.32|309.32|307.32|309.14|307.14|0
1634601610000|2021-10-19 00:00:10|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1634601620000|2021-10-19 00:00:20|309.5|307.5|309.23|307.23|309.5|307.5|309.23|307.23|0
1634601630000|2021-10-19 00:00:30|309.14|307.14|309.14|307.14|309.32|307.32|309.14|307.14|0
1634601640000|2021-10-19 00:00:40|308.96|306.96|308.78|306.78|308.96|306.96|308.78|306.78|0
1634601650000|2021-10-19 00:00:50|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634601660000|2021-10-19 00:01:00|309.14|307.14|309.14|307.14|309.32|307.32|309.14|307.14|0
1634601670000|2021-10-19 00:01:10|308.96|306.96|308.96|306.96|309.05|307.05|308.96|306.96|0
1634601680000|2021-10-19 00:01:20|309.14|307.14|309.14|307.14|309.14|307.14|309.14|307.14|0
1634601690000|2021-10-19 00:01:30|309.32|307.32|309.68|307.68|309.68|307.68|309.32|307.32|0
1634601700000|2021-10-19 00:01:40|309.86|307.86|310.04|308.04|310.04|308.04|309.86|307.86|0
1634601710000|2021-10-19 00:01:50|309.86|307.86|309.95|307.95|310.04|308.04|309.86|307.86|0
1634601720000|2021-10-19 00:02:00|309.68|307.68|309.68|307.68|309.86|307.86|309.68|307.68|0
1634601730000|2021-10-19 00:02:10|309.77|307.77|309.77|307.77|309.77|307.77|309.77|307.77|0
1634601740000|2021-10-19 00:02:20|309.86|307.86|310.04|308.04|310.04|308.04|309.86|307.86|0
1634601750000|2021-10-19 00:02:30|310.22|308.22|310.4|308.4|310.4|308.4|310.22|308.22|0
1634601780000|2021-10-19 00:03:00|310.22|308.22|310.22|308.22|310.4|308.4|310.22|308.22|0
1634601800000|2021-10-19 00:03:20|310.4|308.4|310.4|308.4|310.4|308.4|310.4|308.4|0
1634601810000|2021-10-19 00:03:30|310.22|308.22|310.22|308.22|310.4|308.4|310.22|308.22|0
1634601840000|2021-10-19 00:04:00|310.04|308.04|309.86|307.86|310.04|308.04|309.86|307.86|0
1634601850000|2021-10-19 00:04:10|310.04|308.04|310.22|308.22|310.22|308.22|310.04|308.04|0
1634601860000|2021-10-19 00:04:20|310.04|308.04|310.04|308.04|310.04|308.04|310.04|308.04|0
1634601870000|2021-10-19 00:04:30|309.86|307.86|309.86|307.86|309.86|307.86|309.86|307.86|0
1634601880000|2021-10-19 00:04:40|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634601890000|2021-10-19 00:04:50|309.86|307.86|310.04|308.04|310.04|308.04|309.86|307.86|0
1634601900000|2021-10-19 00:05:00|309.86|307.86|309.86|307.86|309.86|307.86|309.86|307.86|0
1634601910000|2021-10-19 00:05:10|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634601920000|2021-10-19 00:05:20|309.5|307.5|309.68|307.68|309.68|307.68|309.5|307.5|0
1634601930000|2021-10-19 00:05:30|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634601940000|2021-10-19 00:05:40|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634601950000|2021-10-19 00:05:50|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1634601960000|2021-10-19 00:06:00|309.4|307.4|309.32|307.32|309.4|307.4|309.32|307.32|0
1634601980000|2021-10-19 00:06:20|309.14|307.14|309.32|307.32|309.32|307.32|309.14|307.14|0
1634601990000|2021-10-19 00:06:30|309.5|307.5|309.5|307.5|309.5|307.5|309.32|307.32|0
1634602000000|2021-10-19 00:06:40|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634602020000|2021-10-19 00:07:00|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634602030000|2021-10-19 00:07:10|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634602040000|2021-10-19 00:07:20|309.4|307.4|309.32|307.32|309.5|307.5|309.32|307.32|0
1634602070000|2021-10-19 00:07:50|309.14|307.14|309.14|307.14|309.32|307.32|309.14|307.14|0
1634602080000|2021-10-19 00:08:00|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634602090000|2021-10-19 00:08:10|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634602100000|2021-10-19 00:08:20|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634602110000|2021-10-19 00:08:30|309.86|307.86|309.86|307.86|309.86|307.86|309.86|307.86|0
1634602120000|2021-10-19 00:08:40|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634602140000|2021-10-19 00:09:00|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634602150000|2021-10-19 00:09:10|309.68|307.68|309.5|307.5|309.68|307.68|309.5|307.5|0
1634602160000|2021-10-19 00:09:20|309.68|307.68|309.5|307.5|309.68|307.68|309.5|307.5|0
1634602180000|2021-10-19 00:09:40|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634602190000|2021-10-19 00:09:50|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634602200000|2021-10-19 00:10:00|309.58|307.58|309.5|307.5|309.58|307.58|309.5|307.5|0
1634602210000|2021-10-19 00:10:10|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634602230000|2021-10-19 00:10:30|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|0
1634602250000|2021-10-19 00:10:50|309.86|307.86|309.76|307.76|309.86|307.86|309.67|307.67|0
1634602260000|2021-10-19 00:11:00|309.67|307.67|309.67|307.67|309.85|307.85|309.67|307.67|0
1634602290000|2021-10-19 00:11:30|309.49|307.49|309.58|307.58|309.58|307.58|309.49|307.49|0
1634602300000|2021-10-19 00:11:40|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|0
1634602310000|2021-10-19 00:11:50|309.49|307.49|309.58|307.58|309.58|307.58|309.49|307.49|0
1634602320000|2021-10-19 00:12:00|309.49|307.49|309.49|307.49|309.67|307.67|309.49|307.49|0
1634602330000|2021-10-19 00:12:10|309.67|307.67|309.67|307.67|309.67|307.67|309.49|307.49|0
1634602350000|2021-10-19 00:12:30|309.85|307.85|309.76|307.76|309.85|307.85|309.76|307.76|0
1634602360000|2021-10-19 00:12:40|309.67|307.67|309.85|307.85|309.85|307.85|309.67|307.67|0
1634602370000|2021-10-19 00:12:50|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|0
1634602380000|2021-10-19 00:13:00|309.85|307.85|309.67|307.67|309.85|307.85|309.67|307.67|0
1634602400000|2021-10-19 00:13:20|309.85|307.85|309.67|307.67|309.85|307.85|309.67|307.67|0
1634602410000|2021-10-19 00:13:30|309.76|307.76|309.85|307.85|309.85|307.85|309.67|307.67|0
1634602420000|2021-10-19 00:13:40|309.67|307.67|309.76|307.76|309.76|307.76|309.67|307.67|0
1634602430000|2021-10-19 00:13:50|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|0
1634602440000|2021-10-19 00:14:00|309.85|307.85|309.85|307.85|309.85|307.85|309.85|307.85|0
1634602460000|2021-10-19 00:14:20|310.03|308.03|310.03|308.03|310.03|308.03|310.03|308.03|0
1634602480000|2021-10-19 00:14:40|309.85|307.85|309.85|307.85|309.85|307.85|309.85|307.85|0
1634602490000|2021-10-19 00:14:50|310.03|308.03|309.85|307.85|310.03|308.03|309.85|307.85|0
1634602510000|2021-10-19 00:15:10|309.67|307.67|309.85|307.85|309.85|307.85|309.67|307.67|0
1634602520000|2021-10-19 00:15:20|309.67|307.67|309.94|307.94|309.94|307.94|309.67|307.67|0
1634602530000|2021-10-19 00:15:30|310.03|308.03|312.02|310.02|312.02|310.02|310.03|308.03|0
1634602540000|2021-10-19 00:15:40|311.84|309.84|311.84|309.84|312.02|310.02|311.74|309.74|0
1634602550000|2021-10-19 00:15:50|311.92|309.92|312.74|310.74|312.74|310.74|311.92|309.92|0
1634602560000|2021-10-19 00:16:00|312.92|310.92|313.47|311.47|313.47|311.47|312.92|310.92|0
1634602570000|2021-10-19 00:16:10|313.65|311.65|313.47|311.47|313.65|311.65|313.47|311.47|0
1634602580000|2021-10-19 00:16:20|313.28|311.28|313.55|311.55|313.55|311.55|313.28|311.28|0
1634602590000|2021-10-19 00:16:30|313.47|311.47|313.47|311.47|313.47|311.47|313.28|311.28|0
1634602600000|2021-10-19 00:16:40|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|0
1634602610000|2021-10-19 00:16:50|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|0
1634602620000|2021-10-19 00:17:00|312.38|310.38|312.56|310.56|312.56|310.56|312.38|310.38|0
1634602630000|2021-10-19 00:17:10|312.38|310.38|312.2|310.2|312.38|310.38|312.2|310.2|0
1634602640000|2021-10-19 00:17:20|312.38|310.38|312.56|310.56|312.56|310.56|312.38|310.38|0
1634602650000|2021-10-19 00:17:30|312.47|310.47|312.2|310.2|312.47|310.47|312.2|310.2|0
1634602660000|2021-10-19 00:17:40|312.38|310.38|312.56|310.56|312.56|310.56|312.38|310.38|0
1634602670000|2021-10-19 00:17:50|312.65|310.65|312.74|310.74|312.74|310.74|312.56|310.56|0
1634602680000|2021-10-19 00:18:00|312.92|310.92|312.92|310.92|313.1|311.1|312.92|310.92|0
1634602710000|2021-10-19 00:18:30|312.83|310.83|312.74|310.74|312.83|310.83|312.74|310.74|0
1634602720000|2021-10-19 00:18:40|312.65|310.65|312.56|310.56|312.65|310.65|312.56|310.56|0
1634602740000|2021-10-19 00:19:00|312.47|310.47|312.56|310.56|312.56|310.56|312.47|310.47|0
1634602760000|2021-10-19 00:19:20|312.65|310.65|312.74|310.74|312.74|310.74|312.65|310.65|0
1634602780000|2021-10-19 00:19:40|312.56|310.56|312.74|310.74|312.74|310.74|312.56|310.56|0
1634602790000|2021-10-19 00:19:50|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|0
1634602800000|2021-10-19 00:20:00|312.74|310.74|312.56|310.56|312.92|310.92|312.56|310.56|0
1634602810000|2021-10-19 00:20:10|312.38|310.38|312.2|310.2|312.38|310.38|312.2|310.2|0
1634602820000|2021-10-19 00:20:20|312.38|310.38|312.02|310.02|312.38|310.38|312.02|310.02|0
1634602830000|2021-10-19 00:20:30|312.2|310.2|312.2|310.2|312.2|310.2|312.02|310.02|0
1634602840000|2021-10-19 00:20:40|312.02|310.02|312.2|310.2|312.2|310.2|312.02|310.02|0
1634602850000|2021-10-19 00:20:50|312.02|310.02|312.2|310.2|312.2|310.2|312.02|310.02|0
1634602870000|2021-10-19 00:21:10|312.1|310.1|312.2|310.2|312.2|310.2|312.02|310.02|0
1634602890000|2021-10-19 00:21:30|312.1|310.1|312.38|310.38|312.38|310.38|312.1|310.1|0
1634602900000|2021-10-19 00:21:40|312.02|310.02|312.02|310.02|312.02|310.02|312.02|310.02|0
1634602920000|2021-10-19 00:22:00|312.01|310.01|312.01|310.01|312.01|310.01|312.01|310.01|0
1634602930000|2021-10-19 00:22:10|312.1|310.1|312.1|310.1|312.1|310.1|312.1|310.1|0
1634602940000|2021-10-19 00:22:20|312.2|310.2|312.01|310.01|312.2|310.2|312.01|310.01|0
1634602950000|2021-10-19 00:22:30|311.83|309.83|311.65|309.65|311.83|309.83|311.65|309.65|0
1634602960000|2021-10-19 00:22:40|311.47|309.47|311.47|309.47|311.65|309.65|311.47|309.47|0
1634602970000|2021-10-19 00:22:50|311.65|309.65|311.65|309.65|311.65|309.65|311.65|309.65|0
1634602980000|2021-10-19 00:23:00|311.83|309.83|311.65|309.65|311.83|309.83|311.65|309.65|0
1634602990000|2021-10-19 00:23:10|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|0
1634603000000|2021-10-19 00:23:20|311.83|309.83|311.83|309.83|311.83|309.83|311.83|309.83|0
1634603010000|2021-10-19 00:23:30|311.65|309.65|311.65|309.65|311.65|309.65|311.65|309.65|0
1634603020000|2021-10-19 00:23:40|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|0
1634603030000|2021-10-19 00:23:50|311.65|309.65|311.47|309.47|311.65|309.65|311.47|309.47|0
1634603040000|2021-10-19 00:24:00|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|0
1634603050000|2021-10-19 00:24:10|311.47|309.47|310.93|308.93|311.47|309.47|310.93|308.93|0
1634603060000|2021-10-19 00:24:20|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|0
1634603070000|2021-10-19 00:24:30|310.75|308.75|310.93|308.93|310.93|308.93|310.75|308.75|0
1634603080000|2021-10-19 00:24:40|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|0
1634603120000|2021-10-19 00:25:20|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|0
1634603130000|2021-10-19 00:25:30|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|0
1634603140000|2021-10-19 00:25:40|310.84|308.84|310.93|308.93|310.93|308.93|310.84|308.84|0
1634603150000|2021-10-19 00:25:50|310.84|308.84|310.75|308.75|310.93|308.93|310.75|308.75|0
1634603170000|2021-10-19 00:26:10|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|0
1634603180000|2021-10-19 00:26:20|310.75|308.75|310.57|308.57|310.75|308.75|310.57|308.57|0
1634603200000|2021-10-19 00:26:40|310.75|308.75|310.57|308.57|310.75|308.75|310.57|308.57|0
1634603210000|2021-10-19 00:26:50|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|0
1634603220000|2021-10-19 00:27:00|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|0
1634603250000|2021-10-19 00:27:30|310.75|308.75|310.93|308.93|310.93|308.93|310.75|308.75|0
1634603260000|2021-10-19 00:27:40|310.75|308.75|310.75|308.75|310.83|308.83|310.75|308.75|0
1634603270000|2021-10-19 00:27:50|310.83|308.83|310.57|308.57|310.83|308.83|310.57|308.57|0
1634603280000|2021-10-19 00:28:00|310.65|308.65|310.57|308.57|310.65|308.65|310.57|308.57|0
1634603290000|2021-10-19 00:28:10|310.75|308.75|310.65|308.65|310.75|308.75|310.65|308.65|0
1634603300000|2021-10-19 00:28:20|310.57|308.57|310.75|308.75|310.75|308.75|310.57|308.57|0
1634603320000|2021-10-19 00:28:40|310.57|308.57|310.57|308.57|310.75|308.75|310.57|308.57|0
1634603330000|2021-10-19 00:28:50|310.39|308.39|310.57|308.57|310.57|308.57|310.39|308.39|0
1634603340000|2021-10-19 00:29:00|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|0
1634603350000|2021-10-19 00:29:10|310.29|308.29|310.21|308.21|310.29|308.29|310.21|308.21|0
1634603370000|2021-10-19 00:29:30|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|0
1634603390000|2021-10-19 00:29:50|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|0
1634603400000|2021-10-19 00:30:00|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|0
1634603430000|2021-10-19 00:30:30|310.65|308.65|310.75|308.75|310.75|308.75|310.57|308.57|0
1634603450000|2021-10-19 00:30:50|310.83|308.83|310.93|308.93|310.93|308.93|310.83|308.83|0
1634603470000|2021-10-19 00:31:10|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|0
1634603480000|2021-10-19 00:31:20|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|0
1634603490000|2021-10-19 00:31:30|310.75|308.75|310.38|308.38|310.75|308.75|310.38|308.38|0
1634603500000|2021-10-19 00:31:40|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|0
1634603510000|2021-10-19 00:31:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1634603520000|2021-10-19 00:32:00|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|0
1634603540000|2021-10-19 00:32:20|310.38|308.38|310.47|308.47|310.47|308.47|310.38|308.38|0
1634603550000|2021-10-19 00:32:30|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1634603560000|2021-10-19 00:32:40|310.56|308.56|310.74|308.74|310.74|308.74|310.56|308.56|0
1634603570000|2021-10-19 00:32:50|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|0
1634603580000|2021-10-19 00:33:00|310.83|308.83|310.74|308.74|310.83|308.83|310.74|308.74|0
1634603590000|2021-10-19 00:33:10|310.93|308.93|310.65|308.65|310.93|308.93|310.65|308.65|0
1634603600000|2021-10-19 00:33:20|310.56|308.56|310.56|308.56|310.65|308.65|310.56|308.56|0
1634603630000|2021-10-19 00:33:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1634603640000|2021-10-19 00:34:00|310.47|308.47|310.47|308.47|310.56|308.56|310.47|308.47|0
1634603650000|2021-10-19 00:34:10|310.56|308.56|310.74|308.74|310.74|308.74|310.56|308.56|0
1634603660000|2021-10-19 00:34:20|310.65|308.65|310.74|308.74|310.74|308.74|310.65|308.65|0
1634603680000|2021-10-19 00:34:40|310.56|308.56|310.74|308.74|310.74|308.74|310.56|308.56|0
1634603690000|2021-10-19 00:34:50|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|0
1634603700000|2021-10-19 00:35:00|310.74|308.74|310.74|308.74|310.74|308.74|310.74|308.74|0
1634603710000|2021-10-19 00:35:10|310.65|308.65|310.56|308.56|310.65|308.65|310.56|308.56|0
1634603720000|2021-10-19 00:35:20|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1634603730000|2021-10-19 00:35:30|310.2|308.2|310.29|308.29|310.38|308.38|310.2|308.2|0
1634603740000|2021-10-19 00:35:40|310.38|308.38|310.38|308.38|310.38|308.38|310.29|308.29|0
1634603760000|2021-10-19 00:36:00|310.2|308.2|310.02|308.02|310.2|308.2|309.84|307.84|0
1634603770000|2021-10-19 00:36:10|309.93|307.93|309.66|307.66|309.93|307.93|309.66|307.66|0
1634603780000|2021-10-19 00:36:20|309.48|307.48|309.66|307.66|309.66|307.66|309.48|307.48|0
1634603790000|2021-10-19 00:36:30|309.48|307.48|309.48|307.48|309.48|307.48|309.48|307.48|0
1634603800000|2021-10-19 00:36:40|309.66|307.66|309.84|307.84|309.84|307.84|309.66|307.66|0
1634603820000|2021-10-19 00:37:00|309.75|307.75|309.84|307.84|309.84|307.84|309.75|307.75|0
1634603830000|2021-10-19 00:37:10|309.66|307.66|309.66|307.66|309.66|307.66|309.66|307.66|0
1634603840000|2021-10-19 00:37:20|309.3|307.3|309.39|307.39|309.39|307.39|309.3|307.3|0
1634603850000|2021-10-19 00:37:30|309.3|307.3|309.3|307.3|309.3|307.3|309.3|307.3|0
1634603860000|2021-10-19 00:37:40|309.12|307.12|308.76|306.76|309.12|307.12|308.76|306.76|0
1634603870000|2021-10-19 00:37:50|308.67|306.67|308.4|306.4|308.67|306.67|308.4|306.4|0
1634603880000|2021-10-19 00:38:00|308.04|306.04|308.4|306.4|308.4|306.4|308.04|306.04|0
1634603890000|2021-10-19 00:38:10|308.22|306.22|308.22|306.22|308.22|306.22|308.04|306.04|0
1634603900000|2021-10-19 00:38:20|308.49|306.49|308.4|306.4|308.58|306.58|308.4|306.4|0
1634603910000|2021-10-19 00:38:30|308.49|306.49|308.58|306.58|308.58|306.58|308.4|306.4|0
1634603920000|2021-10-19 00:38:40|308.4|306.4|308.58|306.58|308.58|306.58|308.4|306.4|0
1634603930000|2021-10-19 00:38:50|308.76|306.76|308.76|306.76|308.76|306.76|308.76|306.76|0
1634603940000|2021-10-19 00:39:00|308.58|306.58|308.58|306.58|308.58|306.58|308.58|306.58|0
1634603960000|2021-10-19 00:39:20|308.4|306.4|308.4|306.4|308.4|306.4|308.4|306.4|0
1634603970000|2021-10-19 00:39:30|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|0
1634603980000|2021-10-19 00:39:40|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|0
1634603990000|2021-10-19 00:39:50|308.13|306.13|308.04|306.04|308.13|306.13|308.04|306.04|0
1634604000000|2021-10-19 00:40:00|308.13|306.13|308.04|306.04|308.13|306.13|308.04|306.04|0
1634604010000|2021-10-19 00:40:10|307.86|305.86|307.14|305.14|307.86|305.86|307.14|305.14|0
1634604020000|2021-10-19 00:40:20|306.78|304.78|306.96|304.96|306.96|304.96|306.78|304.78|0
1634604030000|2021-10-19 00:40:30|307.14|305.14|306.96|304.96|307.14|305.14|306.96|304.96|0
1634604040000|2021-10-19 00:40:40|307.05|305.05|307.05|305.05|307.05|305.05|306.96|304.96|0
1634604050000|2021-10-19 00:40:50|307.14|305.14|307.14|305.14|307.14|305.14|307.14|305.14|0
1634604060000|2021-10-19 00:41:00|307.32|305.32|307.5|305.5|307.5|305.5|307.32|305.32|0
1634604080000|2021-10-19 00:41:20|307.68|305.68|307.68|305.68|307.68|305.68|307.68|305.68|0
1634604090000|2021-10-19 00:41:30|307.5|305.5|307.68|305.68|307.68|305.68|307.5|305.5|0
1634604100000|2021-10-19 00:41:40|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1634604110000|2021-10-19 00:41:50|307.59|305.59|307.59|305.59|307.59|305.59|307.59|305.59|0
1634604120000|2021-10-19 00:42:00|307.68|305.68|307.32|305.32|307.68|305.68|307.32|305.32|0
1634604130000|2021-10-19 00:42:10|307.5|305.5|307.68|305.68|307.68|305.68|307.5|305.5|0
1634604150000|2021-10-19 00:42:30|307.59|305.59|308.04|306.04|308.04|306.04|307.59|305.59|0
1634604160000|2021-10-19 00:42:40|308.22|306.22|308.04|306.04|308.22|306.22|308.04|306.04|0
1634604180000|2021-10-19 00:43:00|308.22|306.22|308.22|306.22|308.22|306.22|308.12|306.12|0
1634604190000|2021-10-19 00:43:10|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634604200000|2021-10-19 00:43:20|308.04|306.04|307.94|305.94|308.04|306.04|307.94|305.94|0
1634604210000|2021-10-19 00:43:30|307.86|305.86|308.22|306.22|308.22|306.22|307.86|305.86|0
1634604220000|2021-10-19 00:43:40|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|0
1634604230000|2021-10-19 00:43:50|308.22|306.22|308.12|306.12|308.22|306.22|308.12|306.12|0
1634604240000|2021-10-19 00:44:00|308.22|306.22|308.22|306.22|308.22|306.22|308.04|306.04|0
1634604250000|2021-10-19 00:44:10|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|0
1634604290000|2021-10-19 00:44:50|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634604300000|2021-10-19 00:45:00|308.04|306.04|307.86|305.86|308.04|306.04|307.86|305.86|0
1634604310000|2021-10-19 00:45:10|307.68|305.68|307.86|305.86|307.86|305.86|307.68|305.68|0
1634604320000|2021-10-19 00:45:20|308.04|306.04|308.22|306.22|308.22|306.22|308.04|306.04|0
1634604330000|2021-10-19 00:45:30|308.04|306.04|308.04|306.04|308.22|306.22|308.04|306.04|0
1634604350000|2021-10-19 00:45:50|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|0
1634604360000|2021-10-19 00:46:00|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|0
1634604370000|2021-10-19 00:46:10|307.68|305.68|307.68|305.68|307.68|305.68|307.68|305.68|0
1634604380000|2021-10-19 00:46:20|307.5|305.5|307.14|305.14|307.5|305.5|307.14|305.14|0
1634604390000|2021-10-19 00:46:30|306.96|304.96|306.78|304.78|306.96|304.96|306.78|304.78|0
1634604400000|2021-10-19 00:46:40|306.96|304.96|306.78|304.78|306.96|304.96|306.78|304.78|0
1634604410000|2021-10-19 00:46:50|307.14|305.14|307.32|305.32|307.32|305.32|307.14|305.14|0
1634604420000|2021-10-19 00:47:00|307.14|305.14|307.32|305.32|307.32|305.32|307.14|305.14|0
1634604430000|2021-10-19 00:47:10|307.5|305.5|307.68|305.68|307.68|305.68|307.5|305.5|0
1634604450000|2021-10-19 00:47:30|307.86|305.86|307.68|305.68|307.86|305.86|307.68|305.68|0
1634604460000|2021-10-19 00:47:40|307.86|305.86|308.04|306.04|308.04|306.04|307.86|305.86|0
1634604470000|2021-10-19 00:47:50|308.22|306.22|308.21|306.21|308.22|306.22|308.21|306.21|0
1634604480000|2021-10-19 00:48:00|308.12|306.12|308.21|306.21|308.21|306.21|308.04|306.04|0
1634604490000|2021-10-19 00:48:10|308.39|306.39|308.57|306.57|308.57|306.57|308.39|306.39|0
1634604500000|2021-10-19 00:48:20|308.75|306.75|308.57|306.57|308.75|306.75|308.57|306.57|0
1634604540000|2021-10-19 00:49:00|308.39|306.39|308.21|306.21|308.39|306.39|308.21|306.21|0
1634604550000|2021-10-19 00:49:10|308.39|306.39|308.21|306.21|308.39|306.39|308.21|306.21|0
1634604560000|2021-10-19 00:49:20|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634604580000|2021-10-19 00:49:40|308.57|306.57|308.57|306.57|308.57|306.57|308.39|306.39|0
1634604590000|2021-10-19 00:49:50|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634604600000|2021-10-19 00:50:00|308.21|306.21|308.12|306.12|308.21|306.21|308.12|306.12|0
1634604610000|2021-10-19 00:50:10|308.21|306.21|308.03|306.03|308.21|306.21|308.03|306.03|0
1634604620000|2021-10-19 00:50:20|308.21|306.21|307.85|305.85|308.21|306.21|307.85|305.85|0
1634604630000|2021-10-19 00:50:30|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634604650000|2021-10-19 00:50:50|308.12|306.12|308.21|306.21|308.21|306.21|308.12|306.12|0
1634604660000|2021-10-19 00:51:00|308.03|306.03|308.21|306.21|308.21|306.21|308.03|306.03|0
1634604670000|2021-10-19 00:51:10|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634604680000|2021-10-19 00:51:20|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|0
1634604690000|2021-10-19 00:51:30|308.03|306.03|308.03|306.03|308.12|306.12|308.03|306.03|0
1634604700000|2021-10-19 00:51:40|307.85|305.85|308.21|306.21|308.21|306.21|307.85|305.85|0
1634604720000|2021-10-19 00:52:00|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634604730000|2021-10-19 00:52:10|308.21|306.21|308.21|306.21|308.21|306.21|308.21|306.21|0
1634604740000|2021-10-19 00:52:20|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634604750000|2021-10-19 00:52:30|308.21|306.21|308.21|306.21|308.21|306.21|308.21|306.21|0
1634604770000|2021-10-19 00:52:50|308.03|306.03|308.21|306.21|308.21|306.21|308.03|306.03|0
1634604780000|2021-10-19 00:53:00|308.03|306.03|308.21|306.21|308.21|306.21|308.03|306.03|0
1634604790000|2021-10-19 00:53:10|308.03|306.03|307.85|305.85|308.03|306.03|307.85|305.85|0
1634604800000|2021-10-19 00:53:20|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634604820000|2021-10-19 00:53:40|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|0
1634604830000|2021-10-19 00:53:50|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634604840000|2021-10-19 00:54:00|308.21|306.21|308.12|306.12|308.21|306.21|308.03|306.03|0
1634604850000|2021-10-19 00:54:10|308.03|306.03|308.03|306.03|308.12|306.12|308.03|306.03|0
1634604860000|2021-10-19 00:54:20|308.12|306.12|308.21|306.21|308.21|306.21|308.12|306.12|0
1634604870000|2021-10-19 00:54:30|308.39|306.39|308.57|306.57|308.57|306.57|308.39|306.39|0
1634604880000|2021-10-19 00:54:40|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1634604900000|2021-10-19 00:55:00|308.21|306.21|308.39|306.39|308.39|306.39|308.21|306.21|0
1634604910000|2021-10-19 00:55:10|308.3|306.3|308.3|306.3|308.39|306.39|308.3|306.3|0
1634604920000|2021-10-19 00:55:20|308.21|306.21|308.12|306.12|308.21|306.21|308.12|306.12|0
1634604930000|2021-10-19 00:55:30|308.21|306.21|307.49|305.49|308.21|306.21|307.49|305.49|0
1634604940000|2021-10-19 00:55:40|307.67|305.67|307.85|305.85|307.85|305.85|307.49|305.49|0
1634604950000|2021-10-19 00:55:50|308.03|306.03|308.12|306.12|308.21|306.21|308.03|306.03|0
1634604960000|2021-10-19 00:56:00|308.21|306.21|308.39|306.39|308.39|306.39|308.21|306.21|0
1634604970000|2021-10-19 00:56:10|308.57|306.57|308.39|306.39|308.57|306.57|308.39|306.39|0
1634604980000|2021-10-19 00:56:20|308.57|306.57|308.75|306.75|308.75|306.75|308.57|306.57|0
1634604990000|2021-10-19 00:56:30|308.84|306.84|308.84|306.84|308.84|306.84|308.84|306.84|0
1634605000000|2021-10-19 00:56:40|308.75|306.75|308.93|306.93|308.93|306.93|308.75|306.75|0
1634605020000|2021-10-19 00:57:00|308.75|306.75|309.11|307.11|309.11|307.11|308.75|306.75|0
1634605050000|2021-10-19 00:57:30|309.02|307.02|309.11|307.11|309.11|307.11|309.02|307.02|0
1634605060000|2021-10-19 00:57:40|308.93|306.93|308.93|306.93|309.11|307.11|308.93|306.93|0
1634605090000|2021-10-19 00:58:10|309.11|307.11|309.11|307.11|309.11|307.11|309.11|307.11|0
1634605100000|2021-10-19 00:58:20|308.93|306.93|308.84|306.84|308.93|306.93|308.84|306.84|0
1634605110000|2021-10-19 00:58:30|308.93|306.93|309.11|307.11|309.11|307.11|308.93|306.93|0
1634605120000|2021-10-19 00:58:40|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|0
1634605130000|2021-10-19 00:58:50|309.01|307.01|309.11|307.11|309.11|307.11|309.01|307.01|0
1634605140000|2021-10-19 00:59:00|309.29|307.29|309.29|307.29|309.29|307.29|309.11|307.11|0
1634605150000|2021-10-19 00:59:10|309.11|307.11|309.29|307.29|309.29|307.29|309.11|307.11|0
1634605160000|2021-10-19 00:59:20|309.11|307.11|309.11|307.11|309.11|307.11|309.11|307.11|0
1634605170000|2021-10-19 00:59:30|309.19|307.19|309.11|307.11|309.19|307.19|309.11|307.11|0
1634605190000|2021-10-19 00:59:50|308.75|306.75|308.75|306.75|308.75|306.75|308.75|306.75|0
1634605200000|2021-10-19 01:00:00|308.57|306.57|308.75|306.75|308.83|306.83|308.57|306.57|0
1634605210000|2021-10-19 01:00:10|308.57|306.57|308.57|306.57|308.57|306.57|308.39|306.39|0
1634605220000|2021-10-19 01:00:20|308.39|306.39|308.39|306.39|308.57|306.57|308.39|306.39|0
1634605230000|2021-10-19 01:00:30|308.21|306.21|308.39|306.39|308.39|306.39|308.21|306.21|0
1634605240000|2021-10-19 01:00:40|308.57|306.57|308.57|306.57|308.57|306.57|308.57|306.57|0
1634605250000|2021-10-19 01:00:50|308.75|306.75|308.75|306.75|308.75|306.75|308.75|306.75|0
1634605270000|2021-10-19 01:01:10|308.57|306.57|308.57|306.57|308.57|306.57|308.57|306.57|0
1634605280000|2021-10-19 01:01:20|308.75|306.75|308.93|306.93|308.93|306.93|308.75|306.75|0
1634605290000|2021-10-19 01:01:30|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634605300000|2021-10-19 01:01:40|309.11|307.11|308.93|306.93|309.11|307.11|308.93|306.93|0
1634605310000|2021-10-19 01:01:50|309.01|307.01|308.83|306.83|309.01|307.01|308.83|306.83|0
1634605320000|2021-10-19 01:02:00|308.93|306.93|309.01|307.01|309.01|307.01|308.93|306.93|0
1634605330000|2021-10-19 01:02:10|309.11|307.11|309.11|307.11|309.11|307.11|309.11|307.11|0
1634605340000|2021-10-19 01:02:20|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|0
1634605350000|2021-10-19 01:02:30|309.11|307.11|308.93|306.93|309.11|307.11|308.93|306.93|0
1634605360000|2021-10-19 01:02:40|309.11|307.11|308.93|306.93|309.11|307.11|308.93|306.93|0
1634605390000|2021-10-19 01:03:10|308.75|306.75|308.75|306.75|308.75|306.75|308.75|306.75|0
1634605400000|2021-10-19 01:03:20|308.65|306.65|308.65|306.65|308.65|306.65|308.65|306.65|0
1634605410000|2021-10-19 01:03:30|308.57|306.57|308.39|306.39|308.57|306.57|308.39|306.39|0
1634605420000|2021-10-19 01:03:40|308.21|306.21|308.03|306.03|308.21|306.21|308.03|306.03|0
1634605430000|2021-10-19 01:03:50|307.85|305.85|308.03|306.03|308.03|306.03|307.85|305.85|0
1634605440000|2021-10-19 01:04:00|308.21|306.21|308.03|306.03|308.21|306.21|308.03|306.03|0
1634605450000|2021-10-19 01:04:10|307.93|305.93|307.85|305.85|307.93|305.93|307.67|305.67|0
1634605460000|2021-10-19 01:04:20|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|0
1634605470000|2021-10-19 01:04:30|307.85|305.85|308.03|306.03|308.03|306.03|307.85|305.85|0
1634605480000|2021-10-19 01:04:40|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|0
1634605490000|2021-10-19 01:04:50|307.93|305.93|307.85|305.85|307.93|305.93|307.85|305.85|0
1634605500000|2021-10-19 01:05:00|307.67|305.67|307.31|305.31|307.67|305.67|307.31|305.31|0
1634605510000|2021-10-19 01:05:10|306.95|304.95|307.13|305.13|307.13|305.13|306.95|304.95|0
1634605520000|2021-10-19 01:05:20|307.31|305.31|307.31|305.31|307.31|305.31|307.31|305.31|0
1634605530000|2021-10-19 01:05:30|307.13|305.13|307.13|305.13|307.13|305.13|307.13|305.13|0
1634605540000|2021-10-19 01:05:40|307.31|305.31|307.13|305.13|307.31|305.31|307.13|305.13|0
1634605550000|2021-10-19 01:05:50|307.31|305.31|307.21|305.21|307.31|305.31|307.21|305.21|0
1634605560000|2021-10-19 01:06:00|307.31|305.31|307.31|305.31|307.31|305.31|307.13|305.13|0
1634605580000|2021-10-19 01:06:20|307.39|305.39|307.49|305.49|307.49|305.49|307.39|305.39|0
1634605610000|2021-10-19 01:06:50|307.39|305.39|307.39|305.39|307.39|305.39|307.39|305.39|0
1634605620000|2021-10-19 01:07:00|307.31|305.31|307.03|305.03|307.31|305.31|307.03|305.03|0
1634605630000|2021-10-19 01:07:10|306.95|304.95|306.77|304.77|306.95|304.95|306.77|304.77|0
1634605640000|2021-10-19 01:07:20|306.95|304.95|307.31|305.31|307.31|305.31|306.95|304.95|0
1634605650000|2021-10-19 01:07:30|307.49|305.49|307.31|305.31|307.49|305.49|307.31|305.31|0
1634605660000|2021-10-19 01:07:40|307.21|305.21|307.31|305.31|307.31|305.31|307.13|305.13|0
1634605680000|2021-10-19 01:08:00|307.39|305.39|307.39|305.39|307.39|305.39|307.39|305.39|0
1634605690000|2021-10-19 01:08:10|307.49|305.49|307.31|305.31|307.49|305.49|307.31|305.31|0
1634605700000|2021-10-19 01:08:20|307.49|305.49|307.31|305.31|307.49|305.49|307.31|305.31|0
1634605710000|2021-10-19 01:08:30|307.39|305.39|307.66|305.66|307.66|305.66|307.39|305.39|0
1634605720000|2021-10-19 01:08:40|307.48|305.48|307.48|305.48|307.66|305.66|307.48|305.48|0
1634605740000|2021-10-19 01:09:00|307.57|305.57|307.48|305.48|307.66|305.66|307.48|305.48|0
1634605750000|2021-10-19 01:09:10|307.66|305.66|307.48|305.48|307.66|305.66|307.48|305.48|0
1634605760000|2021-10-19 01:09:20|307.3|305.3|307.3|305.3|307.3|305.3|307.3|305.3|0
1634605780000|2021-10-19 01:09:40|307.39|305.39|307.48|305.48|307.48|305.48|307.3|305.3|0
1634605790000|2021-10-19 01:09:50|307.39|305.39|307.13|305.13|307.48|305.48|307.13|305.13|0
1634605800000|2021-10-19 01:10:00|306.95|304.95|306.95|304.95|307.13|305.13|306.95|304.95|0
1634605810000|2021-10-19 01:10:10|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|0
1634605820000|2021-10-19 01:10:20|306.59|304.59|306.59|304.59|306.59|304.59|306.59|304.59|0
1634605830000|2021-10-19 01:10:30|306.41|304.41|306.41|304.41|306.41|304.41|306.41|304.41|0
1634605840000|2021-10-19 01:10:40|306.59|304.59|306.59|304.59|306.59|304.59|306.59|304.59|0
1634605850000|2021-10-19 01:10:50|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|0
1634605860000|2021-10-19 01:11:00|306.59|304.59|306.59|304.59|306.77|304.77|306.59|304.59|0
1634605880000|2021-10-19 01:11:20|306.41|304.41|306.41|304.41|306.41|304.41|306.41|304.41|0
1634605890000|2021-10-19 01:11:30|306.23|304.23|306.05|304.05|306.23|304.23|306.05|304.05|0
1634605900000|2021-10-19 01:11:40|306.23|304.23|306.13|304.13|306.23|304.23|306.13|304.13|0
1634605910000|2021-10-19 01:11:50|306.23|304.23|306.23|304.23|306.23|304.23|306.05|304.05|0
1634605920000|2021-10-19 01:12:00|306.41|304.41|306.41|304.41|306.41|304.41|306.23|304.23|0
1634605930000|2021-10-19 01:12:10|306.59|304.59|306.41|304.41|306.59|304.59|306.41|304.41|0
1634605950000|2021-10-19 01:12:30|306.59|304.59|306.41|304.41|306.59|304.59|306.41|304.41|0
1634605970000|2021-10-19 01:12:50|306.59|304.59|306.49|304.49|306.59|304.59|306.49|304.49|0
1634605980000|2021-10-19 01:13:00|306.41|304.41|306.41|304.41|306.59|304.59|306.41|304.41|0
1634605990000|2021-10-19 01:13:10|306.23|304.23|306.41|304.41|306.41|304.41|306.23|304.23|0
1634606000000|2021-10-19 01:13:20|306.58|304.58|306.41|304.41|306.58|304.58|306.41|304.41|0
1634606010000|2021-10-19 01:13:30|306.58|304.58|306.41|304.41|306.58|304.58|306.41|304.41|0
1634606030000|2021-10-19 01:13:50|306.58|304.58|306.58|304.58|306.58|304.58|306.58|304.58|0
1634606040000|2021-10-19 01:14:00|306.41|304.41|306.41|304.41|306.41|304.41|306.41|304.41|0
1634606050000|2021-10-19 01:14:10|306.31|304.31|306.41|304.41|306.41|304.41|306.31|304.31|0
1634606060000|2021-10-19 01:14:20|306.58|304.58|306.58|304.58|306.58|304.58|306.58|304.58|0
1634606080000|2021-10-19 01:14:40|306.76|304.76|306.58|304.58|306.76|304.76|306.58|304.58|0
1634606090000|2021-10-19 01:14:50|306.4|304.4|306.4|304.4|306.4|304.4|306.4|304.4|0
1634606100000|2021-10-19 01:15:00|306.23|304.23|306.49|304.49|306.49|304.49|306.23|304.23|0
1634606110000|2021-10-19 01:15:10|306.58|304.58|306.4|304.4|306.58|304.58|306.4|304.4|0
1634606120000|2021-10-19 01:15:20|306.31|304.31|306.23|304.23|306.31|304.31|306.23|304.23|0
1634606130000|2021-10-19 01:15:30|306.4|304.4|306.4|304.4|306.4|304.4|306.4|304.4|0
1634606140000|2021-10-19 01:15:40|306.58|304.58|306.76|304.76|306.76|304.76|306.58|304.58|0
1634606150000|2021-10-19 01:15:50|306.94|304.94|306.94|304.94|306.94|304.94|306.76|304.76|0
1634606160000|2021-10-19 01:16:00|306.85|304.85|306.94|304.94|306.94|304.94|306.85|304.85|0
1634606170000|2021-10-19 01:16:10|306.85|304.85|306.58|304.58|306.85|304.85|306.58|304.58|0
1634606180000|2021-10-19 01:16:20|306.4|304.4|306.4|304.4|306.4|304.4|306.4|304.4|0
1634606190000|2021-10-19 01:16:30|306.49|304.49|306.58|304.58|306.58|304.58|306.49|304.49|0
1634606200000|2021-10-19 01:16:40|306.49|304.49|305.87|303.87|306.49|304.49|305.87|303.87|0
1634606210000|2021-10-19 01:16:50|305.69|303.69|305.69|303.69|305.69|303.69|305.51|303.51|0
1634606230000|2021-10-19 01:17:10|305.77|303.77|306.05|304.05|306.05|304.05|305.77|303.77|0
1634606240000|2021-10-19 01:17:20|306.04|304.04|305.95|303.95|306.22|304.22|305.95|303.95|0
1634606250000|2021-10-19 01:17:30|305.87|303.87|305.77|303.77|305.87|303.87|305.77|303.77|0
1634606260000|2021-10-19 01:17:40|305.87|303.87|305.69|303.69|305.87|303.87|305.69|303.69|0
1634606270000|2021-10-19 01:17:50|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|0
1634606280000|2021-10-19 01:18:00|305.51|303.51|305.87|303.87|305.87|303.87|305.51|303.51|0
1634606290000|2021-10-19 01:18:10|306.04|304.04|306.04|304.04|306.22|304.22|306.04|304.04|0
1634606300000|2021-10-19 01:18:20|306.13|304.13|306.04|304.04|306.13|304.13|305.95|303.95|0
1634606310000|2021-10-19 01:18:30|305.87|303.87|305.87|303.87|305.87|303.87|305.87|303.87|0
1634606320000|2021-10-19 01:18:40|305.95|303.95|306.04|304.04|306.04|304.04|305.87|303.87|0
1634606330000|2021-10-19 01:18:50|306.22|304.22|306.22|304.22|306.22|304.22|306.22|304.22|0
1634606340000|2021-10-19 01:19:00|306.04|304.04|306.4|304.4|306.4|304.4|306.04|304.04|0
1634606360000|2021-10-19 01:19:20|306.58|304.58|306.4|304.4|306.58|304.58|306.4|304.4|0
1634606390000|2021-10-19 01:19:50|306.49|304.49|306.49|304.49|306.49|304.49|306.4|304.4|0
1634606400000|2021-10-19 01:20:00|306.58|304.58|306.94|304.94|306.94|304.94|306.58|304.58|0
1634606410000|2021-10-19 01:20:10|307.12|305.12|307.12|305.12|307.12|305.12|307.12|305.12|0
1634606420000|2021-10-19 01:20:20|306.94|304.94|306.94|304.94|306.94|304.94|306.94|304.94|0
1634606430000|2021-10-19 01:20:30|307.12|305.12|306.94|304.94|307.12|305.12|306.94|304.94|0
1634606440000|2021-10-19 01:20:40|307.12|305.12|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606450000|2021-10-19 01:20:50|307.3|305.3|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606480000|2021-10-19 01:21:20|307.3|305.3|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606500000|2021-10-19 01:21:40|306.94|304.94|306.85|304.85|306.94|304.94|306.85|304.85|0
1634606510000|2021-10-19 01:21:50|306.94|304.94|306.94|304.94|306.94|304.94|306.94|304.94|0
1634606520000|2021-10-19 01:22:00|307.12|305.12|307.12|305.12|307.12|305.12|307.03|305.03|0
1634606530000|2021-10-19 01:22:10|307.2|305.2|307.12|305.12|307.2|305.2|307.12|305.12|0
1634606540000|2021-10-19 01:22:20|307.3|305.3|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606550000|2021-10-19 01:22:30|307.2|305.2|307.2|305.2|307.2|305.2|307.2|305.2|0
1634606560000|2021-10-19 01:22:40|307.12|305.12|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606570000|2021-10-19 01:22:50|307.3|305.3|307.12|305.12|307.3|305.3|307.12|305.12|0
1634606590000|2021-10-19 01:23:10|306.94|304.94|306.94|304.94|307.12|305.12|306.94|304.94|0
1634606600000|2021-10-19 01:23:20|306.76|304.76|306.76|304.76|306.76|304.76|306.76|304.76|0
1634606610000|2021-10-19 01:23:30|306.94|304.94|306.94|304.94|306.94|304.94|306.94|304.94|0
1634606620000|2021-10-19 01:23:40|306.84|304.84|306.94|304.94|306.94|304.94|306.84|304.84|0
1634606630000|2021-10-19 01:23:50|306.84|304.84|306.94|304.94|307.12|305.12|306.84|304.84|0
1634606640000|2021-10-19 01:24:00|306.76|304.76|306.76|304.76|306.76|304.76|306.76|304.76|0
1634606650000|2021-10-19 01:24:10|306.4|304.4|306.04|304.04|306.4|304.4|306.04|304.04|0
1634606660000|2021-10-19 01:24:20|306.22|304.22|306.04|304.04|306.22|304.22|306.04|304.04|0
1634606670000|2021-10-19 01:24:30|306.22|304.22|306.04|304.04|306.22|304.22|306.04|304.04|0
1634606680000|2021-10-19 01:24:40|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|0
1634606690000|2021-10-19 01:24:50|305.5|303.5|305.5|303.5|305.5|303.5|305.5|303.5|0
1634606700000|2021-10-19 01:25:00|305.77|303.77|305.86|303.86|305.86|303.86|305.68|303.68|0
1634606710000|2021-10-19 01:25:10|306.04|304.04|306.04|304.04|306.04|304.04|305.86|303.86|0
1634606730000|2021-10-19 01:25:30|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|0
1634606740000|2021-10-19 01:25:40|305.95|303.95|306.04|304.04|306.04|304.04|305.86|303.86|0
1634606760000|2021-10-19 01:26:00|306.22|304.22|306.04|304.04|306.22|304.22|306.04|304.04|0
1634606770000|2021-10-19 01:26:10|305.86|303.86|306.04|304.04|306.04|304.04|305.86|303.86|0
1634606780000|2021-10-19 01:26:20|306.13|304.13|306.13|304.13|306.13|304.13|306.13|304.13|0
1634606790000|2021-10-19 01:26:30|306.22|304.22|306.04|304.04|306.22|304.22|306.04|304.04|0
1634606800000|2021-10-19 01:26:40|306.22|304.22|306.22|304.22|306.22|304.22|306.22|304.22|0
1634606820000|2021-10-19 01:27:00|305.95|303.95|305.86|303.86|305.95|303.95|305.86|303.86|0
1634606830000|2021-10-19 01:27:10|306.04|304.04|305.86|303.86|306.04|304.04|305.86|303.86|0
1634606840000|2021-10-19 01:27:20|305.68|303.68|305.86|303.86|305.86|303.86|305.68|303.68|0
1634606850000|2021-10-19 01:27:30|305.95|303.95|306.04|304.04|306.04|304.04|305.86|303.86|0
1634606860000|2021-10-19 01:27:40|305.68|303.68|305.68|303.68|305.68|303.68|305.68|303.68|0
1634606870000|2021-10-19 01:27:50|305.77|303.77|305.68|303.68|305.77|303.77|305.68|303.68|0
1634606880000|2021-10-19 01:28:00|305.59|303.59|305.68|303.68|305.68|303.68|305.59|303.59|0
1634606890000|2021-10-19 01:28:10|305.86|303.86|305.68|303.68|305.86|303.86|305.68|303.68|0
1634606900000|2021-10-19 01:28:20|305.5|303.5|305.59|303.59|305.59|303.59|305.5|303.5|0
1634606910000|2021-10-19 01:28:30|305.5|303.5|305.5|303.5|305.59|303.59|305.5|303.5|0
1634606920000|2021-10-19 01:28:40|305.68|303.68|305.68|303.68|305.68|303.68|305.5|303.5|0
1634606930000|2021-10-19 01:28:50|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|0
1634606940000|2021-10-19 01:29:00|305.68|303.68|305.86|303.86|305.86|303.86|305.68|303.68|0
1634606950000|2021-10-19 01:29:10|305.95|303.95|305.86|303.86|305.95|303.95|305.86|303.86|0
1634606990000|2021-10-19 01:29:50|305.94|303.94|306.04|304.04|306.04|304.04|305.94|303.94|0
1634607000000|2021-10-19 01:30:00|306.22|304.22|305.86|303.86|306.22|304.22|305.86|303.86|0
1634607010000|2021-10-19 01:30:10|306.04|304.04|305.86|303.86|306.04|304.04|305.86|303.86|0
1634607020000|2021-10-19 01:30:20|306.04|304.04|306.22|304.22|306.22|304.22|306.04|304.04|0
1634607030000|2021-10-19 01:30:30|306.04|304.04|306.12|304.12|306.22|304.22|306.04|304.04|0
1634607040000|2021-10-19 01:30:40|305.86|303.86|306.12|304.12|306.12|304.12|305.86|303.86|0
1634607050000|2021-10-19 01:30:50|306.04|304.04|306.12|304.12|306.12|304.12|306.04|304.04|0
1634607060000|2021-10-19 01:31:00|306.04|304.04|306.04|304.04|306.22|304.22|306.04|304.04|0
1634607080000|2021-10-19 01:31:20|305.94|303.94|305.76|303.76|306.04|304.04|305.76|303.76|0
1634607090000|2021-10-19 01:31:30|305.68|303.68|305.5|303.5|305.68|303.68|305.5|303.5|0
1634607100000|2021-10-19 01:31:40|305.32|303.32|305.5|303.5|305.5|303.5|305.32|303.32|0
1634607110000|2021-10-19 01:31:50|305.41|303.41|305.68|303.68|305.68|303.68|305.41|303.41|0
1634607120000|2021-10-19 01:32:00|305.5|303.5|305.68|303.68|305.68|303.68|305.5|303.5|0
1634607130000|2021-10-19 01:32:10|305.5|303.5|305.5|303.5|305.5|303.5|305.5|303.5|0
1634607140000|2021-10-19 01:32:20|305.59|303.59|305.86|303.86|305.86|303.86|305.59|303.59|0
1634607150000|2021-10-19 01:32:30|306.04|304.04|306.12|304.12|306.22|304.22|306.04|304.04|0
1634607160000|2021-10-19 01:32:40|306.04|304.04|306.22|304.22|306.22|304.22|306.04|304.04|0
1634607180000|2021-10-19 01:33:00|306.4|304.4|306.75|304.75|306.75|304.75|306.39|304.39|0
1634607190000|2021-10-19 01:33:10|306.57|304.57|306.93|304.93|306.93|304.93|306.57|304.57|0
1634607200000|2021-10-19 01:33:20|306.75|304.75|306.93|304.93|306.93|304.93|306.75|304.75|0
1634607210000|2021-10-19 01:33:30|306.75|304.75|307.11|305.11|307.11|305.11|306.75|304.75|0
1634607230000|2021-10-19 01:33:50|307.29|305.29|307.11|305.11|307.29|305.29|307.11|305.11|0
1634607240000|2021-10-19 01:34:00|306.93|304.93|307.11|305.11|307.29|305.29|306.93|304.93|0
1634607250000|2021-10-19 01:34:10|307.29|305.29|307.11|305.11|307.29|305.29|307.11|305.11|0
1634607260000|2021-10-19 01:34:20|306.93|304.93|307.11|305.11|307.11|305.11|306.93|304.93|0
1634607280000|2021-10-19 01:34:40|307.2|305.2|307.2|305.2|307.2|305.2|307.2|305.2|0
1634607290000|2021-10-19 01:34:50|307.29|305.29|307.29|305.29|307.29|305.29|307.2|305.2|0
1634607300000|2021-10-19 01:35:00|307.11|305.11|307.83|305.83|307.83|305.83|307.11|305.11|0
1634607310000|2021-10-19 01:35:10|308.01|306.01|308.19|306.19|308.19|306.19|308.01|306.01|0
1634607320000|2021-10-19 01:35:20|308.01|306.01|308.01|306.01|308.01|306.01|308.01|306.01|0
1634607330000|2021-10-19 01:35:30|308.19|306.19|308.01|306.01|308.19|306.19|308.01|306.01|0
1634607350000|2021-10-19 01:35:50|307.83|305.83|307.74|305.74|307.83|305.83|307.65|305.65|0
1634607360000|2021-10-19 01:36:00|307.65|305.65|307.47|305.47|307.74|305.74|307.47|305.47|0
1634607370000|2021-10-19 01:36:10|307.29|305.29|307.29|305.29|307.29|305.29|307.29|305.29|0
1634607380000|2021-10-19 01:36:20|307.47|305.47|307.38|305.38|307.47|305.47|307.38|305.38|0
1634607390000|2021-10-19 01:36:30|307.29|305.29|307.2|305.2|307.29|305.29|307.2|305.2|0
1634607400000|2021-10-19 01:36:40|307.11|305.11|307.29|305.29|307.29|305.29|307.11|305.11|0
1634607410000|2021-10-19 01:36:50|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607420000|2021-10-19 01:37:00|307.65|305.65|307.65|305.65|307.65|305.65|307.47|305.47|0
1634607430000|2021-10-19 01:37:10|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607440000|2021-10-19 01:37:20|307.29|305.29|307.11|305.11|307.29|305.29|307.11|305.11|0
1634607450000|2021-10-19 01:37:30|307.29|305.29|307.2|305.2|307.29|305.29|307.11|305.11|0
1634607460000|2021-10-19 01:37:40|307.11|305.11|307.29|305.29|307.29|305.29|307.11|305.11|0
1634607470000|2021-10-19 01:37:50|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607480000|2021-10-19 01:38:00|307.65|305.65|307.29|305.29|307.65|305.65|307.29|305.29|0
1634607490000|2021-10-19 01:38:10|307.47|305.47|307.47|305.47|307.56|305.56|307.47|305.47|0
1634607500000|2021-10-19 01:38:20|307.56|305.56|307.47|305.47|307.56|305.56|307.47|305.47|0
1634607520000|2021-10-19 01:38:40|307.38|305.38|307.47|305.47|307.47|305.47|307.38|305.38|0
1634607540000|2021-10-19 01:39:00|307.29|305.29|307.47|305.47|307.47|305.47|307.29|305.29|0
1634607550000|2021-10-19 01:39:10|307.29|305.29|307.37|305.37|307.37|305.37|307.29|305.29|0
1634607560000|2021-10-19 01:39:20|307.47|305.47|307.55|305.55|307.55|305.55|307.47|305.47|0
1634607570000|2021-10-19 01:39:30|307.47|305.47|307.47|305.47|307.47|305.47|307.29|305.29|0
1634607580000|2021-10-19 01:39:40|307.29|305.29|307.29|305.29|307.47|305.47|307.29|305.29|0
1634607590000|2021-10-19 01:39:50|307.47|305.47|307.29|305.29|307.47|305.47|307.29|305.29|0
1634607600000|2021-10-19 01:40:00|307.47|305.47|307.47|305.47|307.55|305.55|307.47|305.47|0
1634607610000|2021-10-19 01:40:10|307.29|305.29|307.29|305.29|307.29|305.29|307.29|305.29|0
1634607620000|2021-10-19 01:40:20|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607630000|2021-10-19 01:40:30|307.29|305.29|307.65|305.65|307.65|305.65|307.29|305.29|0
1634607640000|2021-10-19 01:40:40|307.47|305.47|307.29|305.29|307.47|305.47|307.29|305.29|0
1634607650000|2021-10-19 01:40:50|307.19|305.19|307.29|305.29|307.29|305.29|307.19|305.19|0
1634607660000|2021-10-19 01:41:00|307.11|305.11|307.29|305.29|307.29|305.29|307.11|305.11|0
1634607670000|2021-10-19 01:41:10|307.11|305.11|307.11|305.11|307.29|305.29|307.11|305.11|0
1634607680000|2021-10-19 01:41:20|307.29|305.29|307.47|305.47|307.47|305.47|307.29|305.29|0
1634607690000|2021-10-19 01:41:30|307.29|305.29|307.29|305.29|307.29|305.29|307.29|305.29|0
1634607720000|2021-10-19 01:42:00|307.11|305.11|307.47|305.47|307.47|305.47|307.11|305.11|0
1634607740000|2021-10-19 01:42:20|307.65|305.65|307.65|305.65|307.65|305.65|307.65|305.65|0
1634607760000|2021-10-19 01:42:40|307.47|305.47|307.37|305.37|307.47|305.47|307.29|305.29|0
1634607770000|2021-10-19 01:42:50|307.29|305.29|307.37|305.37|307.47|305.47|307.29|305.29|0
1634607780000|2021-10-19 01:43:00|307.65|305.65|307.65|305.65|307.65|305.65|307.65|305.65|0
1634607790000|2021-10-19 01:43:10|307.47|305.47|307.65|305.65|307.65|305.65|307.47|305.47|0
1634607800000|2021-10-19 01:43:20|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607810000|2021-10-19 01:43:30|307.29|305.29|307.37|305.37|307.37|305.37|307.29|305.29|0
1634607820000|2021-10-19 01:43:40|307.47|305.47|307.29|305.29|307.47|305.47|307.29|305.29|0
1634607830000|2021-10-19 01:43:50|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607840000|2021-10-19 01:44:00|307.37|305.37|307.37|305.37|307.37|305.37|307.37|305.37|0
1634607850000|2021-10-19 01:44:10|307.47|305.47|307.29|305.29|307.47|305.47|307.29|305.29|0
1634607860000|2021-10-19 01:44:20|307.37|305.37|307.29|305.29|307.37|305.37|307.29|305.29|0
1634607870000|2021-10-19 01:44:30|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|0
1634607900000|2021-10-19 01:45:00|307.64|305.64|307.64|305.64|307.64|305.64|307.64|305.64|0
1634607920000|2021-10-19 01:45:20|307.82|305.82|308|306|308|306|307.82|305.82|0
1634607940000|2021-10-19 01:45:40|308.18|306.18|308.18|306.18|308.18|306.18|308.18|306.18|0
1634607950000|2021-10-19 01:45:50|308.36|306.36|308.54|306.54|308.54|306.54|308.36|306.36|0
1634607960000|2021-10-19 01:46:00|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634607970000|2021-10-19 01:46:10|308.18|306.18|308.36|306.36|308.36|306.36|308.18|306.18|0
1634607980000|2021-10-19 01:46:20|308.54|306.54|308.36|306.36|308.54|306.54|308.36|306.36|0
1634607990000|2021-10-19 01:46:30|308.54|306.54|308.54|306.54|308.54|306.54|308.54|306.54|0
1634608000000|2021-10-19 01:46:40|308.36|306.36|308.54|306.54|308.54|306.54|308.36|306.36|0
1634608010000|2021-10-19 01:46:50|308.36|306.36|308.36|306.36|308.54|306.54|308.36|306.36|0
1634608020000|2021-10-19 01:47:00|308.45|306.45|308|306|308.45|306.45|308|306|0
1634608030000|2021-10-19 01:47:10|308.18|306.18|308.18|306.18|308.18|306.18|308.18|306.18|0
1634608040000|2021-10-19 01:47:20|308.09|306.09|308.09|306.09|308.09|306.09|308.09|306.09|0
1634608050000|2021-10-19 01:47:30|308.18|306.18|308.18|306.18|308.18|306.18|308.18|306.18|0
1634608060000|2021-10-19 01:47:40|308.36|306.36|308.54|306.54|308.54|306.54|308.36|306.36|0
1634608070000|2021-10-19 01:47:50|308.45|306.45|308.54|306.54|308.54|306.54|308.45|306.45|0
1634608080000|2021-10-19 01:48:00|308.72|306.72|308.72|306.72|308.72|306.72|308.72|306.72|0
1634608090000|2021-10-19 01:48:10|308.63|306.63|308.72|306.72|308.72|306.72|308.63|306.63|0
1634608100000|2021-10-19 01:48:20|308.54|306.54|308.36|306.36|308.72|306.72|308.36|306.36|0
1634608120000|2021-10-19 01:48:40|308.54|306.54|308.18|306.18|308.54|306.54|308.18|306.18|0
1634608130000|2021-10-19 01:48:50|308.09|306.09|308.18|306.18|308.18|306.18|308.09|306.09|0
1634608140000|2021-10-19 01:49:00|308.36|306.36|308.18|306.18|308.36|306.36|308.18|306.18|0
1634608160000|2021-10-19 01:49:20|308.36|306.36|308.36|306.36|308.54|306.54|308.36|306.36|0
1634608170000|2021-10-19 01:49:30|308.18|306.18|308.36|306.36|308.36|306.36|308.18|306.18|0
1634608180000|2021-10-19 01:49:40|308.27|306.27|308.36|306.36|308.36|306.36|308.27|306.27|0
1634608190000|2021-10-19 01:49:50|308.18|306.18|308|306|308.18|306.18|307.82|305.82|0
1634608200000|2021-10-19 01:50:00|308.09|306.09|308.09|306.09|308.18|306.18|308.09|306.09|0
1634608210000|2021-10-19 01:50:10|308.18|306.18|308|306|308.18|306.18|308|306|0
1634608230000|2021-10-19 01:50:30|307.82|305.82|307.64|305.64|307.82|305.82|307.64|305.64|0
1634608250000|2021-10-19 01:50:50|307.73|305.73|308|306|308|306|307.73|305.73|0
1634608260000|2021-10-19 01:51:00|307.82|305.82|308|306|308|306|307.82|305.82|0
1634608270000|2021-10-19 01:51:10|308.18|306.18|308|306|308.18|306.18|308|306|0
1634608300000|2021-10-19 01:51:40|308.18|306.18|308.18|306.18|308.18|306.18|308.18|306.18|0
1634608310000|2021-10-19 01:51:50|308|306|308.18|306.18|308.18|306.18|308|306|0
1634608320000|2021-10-19 01:52:00|308|306|308.18|306.18|308.18|306.18|308|306|0
1634608340000|2021-10-19 01:52:20|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|0
1634608350000|2021-10-19 01:52:30|308.54|306.54|308.54|306.54|308.54|306.54|308.54|306.54|0
1634608400000|2021-10-19 01:53:20|308.72|306.72|308.72|306.72|308.72|306.72|308.72|306.72|0
1634608420000|2021-10-19 01:53:40|308.9|306.9|308.72|306.72|308.9|306.9|308.72|306.72|0
1634608430000|2021-10-19 01:53:50|308.9|306.9|308.9|306.9|308.9|306.9|308.81|306.81|0
1634608440000|2021-10-19 01:54:00|309.08|307.08|309.08|307.08|309.08|307.08|309.08|307.08|0
1634608450000|2021-10-19 01:54:10|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|0
1634608460000|2021-10-19 01:54:20|309.08|307.08|309.08|307.08|309.08|307.08|309.08|307.08|0
1634608470000|2021-10-19 01:54:30|309.26|307.26|309.44|307.44|309.44|307.44|309.26|307.26|0
1634608480000|2021-10-19 01:54:40|309.62|307.62|309.8|307.8|309.8|307.8|309.62|307.62|0
1634608490000|2021-10-19 01:54:50|309.89|307.89|309.98|307.98|309.98|307.98|309.89|307.89|0
1634608500000|2021-10-19 01:55:00|310.16|308.16|310.16|308.16|310.16|308.16|310.16|308.16|0
1634608510000|2021-10-19 01:55:10|310.25|308.25|310.34|308.34|310.34|308.34|310.16|308.16|0
1634608520000|2021-10-19 01:55:20|310.16|308.16|310.16|308.16|310.16|308.16|310.16|308.16|0
1634608530000|2021-10-19 01:55:30|310.34|308.34|310.16|308.16|310.34|308.34|310.16|308.16|0
1634608540000|2021-10-19 01:55:40|310.34|308.34|310.52|308.52|310.52|308.52|310.34|308.34|0
1634608560000|2021-10-19 01:56:00|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|0
1634608570000|2021-10-19 01:56:10|310.16|308.16|310.16|308.16|310.16|308.16|310.16|308.16|0
1634608580000|2021-10-19 01:56:20|310.34|308.34|310.16|308.16|310.34|308.34|310.16|308.16|0
1634608590000|2021-10-19 01:56:30|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|0
1634608610000|2021-10-19 01:56:50|310.52|308.52|310.52|308.52|310.52|308.52|310.52|308.52|0
1634608620000|2021-10-19 01:57:00|310.7|308.7|310.88|308.88|311.06|309.06|310.7|308.7|0
1634608630000|2021-10-19 01:57:10|311.06|309.06|311.42|309.42|311.42|309.42|310.88|308.88|0
1634608640000|2021-10-19 01:57:20|311.6|309.6|311.42|309.42|311.6|309.6|311.42|309.42|0
1634608650000|2021-10-19 01:57:30|311.24|309.24|311.24|309.24|311.42|309.42|311.24|309.24|0
1634608660000|2021-10-19 01:57:40|311.33|309.33|311.24|309.24|311.33|309.33|311.24|309.24|0
1634608670000|2021-10-19 01:57:50|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608680000|2021-10-19 01:58:00|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|0
1634608690000|2021-10-19 01:58:10|311.06|309.06|311.24|309.24|311.24|309.24|311.06|309.06|0
1634608700000|2021-10-19 01:58:20|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608720000|2021-10-19 01:58:40|310.88|308.88|311.06|309.06|311.06|309.06|310.88|308.88|0
1634608730000|2021-10-19 01:58:50|310.88|308.88|311.06|309.06|311.06|309.06|310.88|308.88|0
1634608740000|2021-10-19 01:59:00|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634608780000|2021-10-19 01:59:40|311.06|309.06|310.97|308.97|311.06|309.06|310.97|308.97|0
1634608790000|2021-10-19 01:59:50|310.96|308.96|310.88|308.88|310.96|308.96|310.88|308.88|0
1634608800000|2021-10-19 02:00:00|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608810000|2021-10-19 02:00:10|311.15|309.15|311.24|309.24|311.24|309.24|311.06|309.06|0
1634608820000|2021-10-19 02:00:20|311.06|309.06|311.06|309.06|311.24|309.24|311.06|309.06|0
1634608830000|2021-10-19 02:00:30|311.15|309.15|311.15|309.15|311.15|309.15|311.15|309.15|0
1634608840000|2021-10-19 02:00:40|311.06|309.06|311.06|309.06|311.15|309.15|311.06|309.06|0
1634608880000|2021-10-19 02:01:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634608890000|2021-10-19 02:01:30|311.06|309.06|310.88|308.88|311.06|309.06|310.88|308.88|0
1634608910000|2021-10-19 02:01:50|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608920000|2021-10-19 02:02:00|311.24|309.24|311.06|309.06|311.24|309.24|311.06|309.06|0
1634608950000|2021-10-19 02:02:30|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634608960000|2021-10-19 02:02:40|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608970000|2021-10-19 02:02:50|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634608980000|2021-10-19 02:03:00|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634608990000|2021-10-19 02:03:10|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634609000000|2021-10-19 02:03:20|310.7|308.7|310.7|308.7|310.7|308.7|310.7|308.7|0
1634609010000|2021-10-19 02:03:30|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1634609020000|2021-10-19 02:03:40|311.06|309.06|310.88|308.88|311.06|309.06|310.88|308.88|0
1634609070000|2021-10-19 02:04:30|310.96|308.96|311.06|309.06|311.06|309.06|310.96|308.96|0
1634609080000|2021-10-19 02:04:40|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|0
1634609090000|2021-10-19 02:04:50|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634609100000|2021-10-19 02:05:00|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|0
1634609120000|2021-10-19 02:05:20|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|0
1634609140000|2021-10-19 02:05:40|310.96|308.96|310.88|308.88|311.06|309.06|310.88|308.88|0
1634609150000|2021-10-19 02:05:50|310.96|308.96|310.88|308.88|311.06|309.06|310.88|308.88|0
1634609160000|2021-10-19 02:06:00|310.87|308.87|311.06|309.06|311.06|309.06|310.87|308.87|0
1634609170000|2021-10-19 02:06:10|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|0
1634609200000|2021-10-19 02:06:40|310.96|308.96|311.06|309.06|311.06|309.06|310.96|308.96|0
1634609210000|2021-10-19 02:06:50|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|0
1634609230000|2021-10-19 02:07:10|310.69|308.69|310.69|308.69|310.69|308.69|310.69|308.69|0
1634609240000|2021-10-19 02:07:20|310.87|308.87|310.69|308.69|310.87|308.87|310.69|308.69|0
1634609250000|2021-10-19 02:07:30|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|0
1634609260000|2021-10-19 02:07:40|310.69|308.69|310.69|308.69|310.69|308.69|310.69|308.69|0
1634609270000|2021-10-19 02:07:50|310.87|308.87|310.69|308.69|310.87|308.87|310.69|308.69|0
1634609280000|2021-10-19 02:08:00|310.78|308.78|310.51|308.51|310.87|308.87|310.51|308.51|0
1634609290000|2021-10-19 02:08:10|310.33|308.33|310.33|308.33|310.33|308.33|310.33|308.33|0
1634609300000|2021-10-19 02:08:20|310.51|308.51|310.51|308.51|310.51|308.51|310.51|308.51|0
1634609310000|2021-10-19 02:08:30|310.6|308.6|310.51|308.51|310.6|308.6|310.51|308.51|0
1634609320000|2021-10-19 02:08:40|310.33|308.33|309.97|307.97|310.33|308.33|309.97|307.97|0
1634609350000|2021-10-19 02:09:10|310.15|308.15|309.97|307.97|310.15|308.15|309.97|307.97|0
1634609360000|2021-10-19 02:09:20|310.15|308.15|310.06|308.06|310.15|308.15|310.06|308.06|0
1634609370000|2021-10-19 02:09:30|309.97|307.97|310.15|308.15|310.15|308.15|309.97|307.97|0
1634609380000|2021-10-19 02:09:40|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609400000|2021-10-19 02:10:00|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|0
1634609420000|2021-10-19 02:10:20|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609430000|2021-10-19 02:10:30|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|0
1634609450000|2021-10-19 02:10:50|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609470000|2021-10-19 02:11:10|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|0
1634609480000|2021-10-19 02:11:20|309.61|307.61|309.79|307.79|309.79|307.79|309.61|307.61|0
1634609500000|2021-10-19 02:11:40|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609510000|2021-10-19 02:11:50|309.79|307.79|310.15|308.15|310.15|308.15|309.79|307.79|0
1634609520000|2021-10-19 02:12:00|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609540000|2021-10-19 02:12:20|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|0
1634609580000|2021-10-19 02:13:00|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609590000|2021-10-19 02:13:10|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|0
1634609600000|2021-10-19 02:13:20|309.97|307.97|309.88|307.88|309.97|307.97|309.88|307.88|0
1634609610000|2021-10-19 02:13:30|309.79|307.79|309.97|307.97|309.97|307.97|309.79|307.79|0
1634609620000|2021-10-19 02:13:40|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|0
1634609630000|2021-10-19 02:13:50|309.97|307.97|310.06|308.06|310.15|308.15|309.97|307.97|0
1634609640000|2021-10-19 02:14:00|310.15|308.15|309.97|307.97|310.15|308.15|309.97|307.97|0
1634609660000|2021-10-19 02:14:20|310.15|308.15|309.97|307.97|310.15|308.15|309.97|307.97|0
1634609690000|2021-10-19 02:14:50|310.05|308.05|310.15|308.15|310.15|308.15|310.05|308.05|0
1634609730000|2021-10-19 02:15:30|310.33|308.33|310.15|308.15|310.33|308.33|310.15|308.15|0
1634609780000|2021-10-19 02:16:20|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|0
1634609790000|2021-10-19 02:16:30|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|0
1634609800000|2021-10-19 02:16:40|309.97|307.97|309.97|307.97|309.97|307.97|309.79|307.79|0
1634609810000|2021-10-19 02:16:50|309.79|307.79|309.61|307.61|309.79|307.79|309.61|307.61|0
1634609820000|2021-10-19 02:17:00|309.43|307.43|309.61|307.61|309.61|307.61|309.43|307.43|0
1634609830000|2021-10-19 02:17:10|309.43|307.43|309.43|307.43|309.43|307.43|309.43|307.43|0
1634609840000|2021-10-19 02:17:20|309.61|307.61|309.43|307.43|309.61|307.61|309.43|307.43|0
1634609850000|2021-10-19 02:17:30|309.61|307.61|309.61|307.61|309.61|307.61|309.61|307.61|0
1634609880000|2021-10-19 02:18:00|309.43|307.43|309.43|307.43|309.43|307.43|309.43|307.43|0
1634609890000|2021-10-19 02:18:10|309.51|307.51|309.43|307.43|309.61|307.61|309.43|307.43|0
1634609900000|2021-10-19 02:18:20|309.61|307.61|309.61|307.61|309.61|307.61|309.61|307.61|0
1634609930000|2021-10-19 02:18:50|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|0
1634609960000|2021-10-19 02:19:20|309.61|307.61|309.61|307.61|309.61|307.61|309.61|307.61|0
1634609970000|2021-10-19 02:19:30|309.79|307.79|309.61|307.61|309.79|307.79|309.61|307.61|0
1634609980000|2021-10-19 02:19:40|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|0
1634609990000|2021-10-19 02:19:50|309.61|307.61|309.79|307.79|309.79|307.79|309.61|307.61|0
1634610000000|2021-10-19 02:20:00|309.6|307.6|309.6|307.6|309.79|307.79|309.6|307.6|0
1634610010000|2021-10-19 02:20:10|309.42|307.42|309.42|307.42|309.42|307.42|309.42|307.42|0
1634610020000|2021-10-19 02:20:20|309.24|307.24|309.24|307.24|309.24|307.24|309.06|307.06|0
1634610030000|2021-10-19 02:20:30|309.15|307.15|309.24|307.24|309.24|307.24|309.06|307.06|0
1634610040000|2021-10-19 02:20:40|309.42|307.42|309.42|307.42|309.42|307.42|309.33|307.33|0
1634610050000|2021-10-19 02:20:50|309.33|307.33|309.24|307.24|309.42|307.42|309.24|307.24|0
1634610060000|2021-10-19 02:21:00|309.33|307.33|309.42|307.42|309.42|307.42|309.33|307.33|0
1634610080000|2021-10-19 02:21:20|309.33|307.33|309.33|307.33|309.33|307.33|309.33|307.33|0
1634610090000|2021-10-19 02:21:30|309.24|307.24|309.42|307.42|309.42|307.42|309.24|307.24|0
1634610100000|2021-10-19 02:21:40|309.33|307.33|309.33|307.33|309.33|307.33|309.33|307.33|0
1634610110000|2021-10-19 02:21:50|309.42|307.42|309.42|307.42|309.42|307.42|309.42|307.42|0
1634610120000|2021-10-19 02:22:00|309.51|307.51|309.51|307.51|309.51|307.51|309.51|307.51|0
1634610130000|2021-10-19 02:22:10|309.42|307.42|309.42|307.42|309.42|307.42|309.42|307.42|0
1634610140000|2021-10-19 02:22:20|309.24|307.24|309.06|307.06|309.24|307.24|309.06|307.06|0
1634610150000|2021-10-19 02:22:30|309.24|307.24|309.06|307.06|309.24|307.24|309.06|307.06|0
1634610160000|2021-10-19 02:22:40|309.24|307.24|309.24|307.24|309.24|307.24|309.15|307.15|0
1634610170000|2021-10-19 02:22:50|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610190000|2021-10-19 02:23:10|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1634610210000|2021-10-19 02:23:30|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610220000|2021-10-19 02:23:40|308.88|306.88|309.06|307.06|309.06|307.06|308.88|306.88|0
1634610230000|2021-10-19 02:23:50|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1634610240000|2021-10-19 02:24:00|308.7|306.7|308.88|306.88|308.88|306.88|308.7|306.7|0
1634610260000|2021-10-19 02:24:20|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610270000|2021-10-19 02:24:30|308.97|306.97|309.06|307.06|309.06|307.06|308.97|306.97|0
1634610280000|2021-10-19 02:24:40|308.97|306.97|309.06|307.06|309.06|307.06|308.97|306.97|0
1634610300000|2021-10-19 02:25:00|308.97|306.97|308.97|306.97|308.97|306.97|308.97|306.97|0
1634610310000|2021-10-19 02:25:10|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1634610340000|2021-10-19 02:25:40|309.06|307.06|308.88|306.88|309.06|307.06|308.88|306.88|0
1634610350000|2021-10-19 02:25:50|309.06|307.06|308.97|306.97|309.06|307.06|308.88|306.88|0
1634610360000|2021-10-19 02:26:00|309.06|307.06|309.06|307.06|309.06|307.06|308.97|306.97|0
1634610390000|2021-10-19 02:26:30|308.88|306.88|308.88|306.88|309.06|307.06|308.88|306.88|0
1634610400000|2021-10-19 02:26:40|308.7|306.7|308.88|306.88|308.88|306.88|308.7|306.7|0
1634610410000|2021-10-19 02:26:50|308.97|306.97|309.06|307.06|309.06|307.06|308.97|306.97|0
1634610420000|2021-10-19 02:27:00|309.24|307.24|309.24|307.24|309.24|307.24|309.06|307.06|0
1634610430000|2021-10-19 02:27:10|309.06|307.06|309.06|307.06|309.24|307.24|309.06|307.06|0
1634610440000|2021-10-19 02:27:20|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610490000|2021-10-19 02:28:10|309.06|307.06|309.06|307.06|309.15|307.15|309.06|307.06|0
1634610500000|2021-10-19 02:28:20|309.15|307.15|309.06|307.06|309.15|307.15|309.06|307.06|0
1634610510000|2021-10-19 02:28:30|309.15|307.15|309.24|307.24|309.24|307.24|309.15|307.15|0
1634610520000|2021-10-19 02:28:40|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610530000|2021-10-19 02:28:50|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610540000|2021-10-19 02:29:00|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610550000|2021-10-19 02:29:10|309.24|307.24|309.15|307.15|309.24|307.24|309.15|307.15|0
1634610560000|2021-10-19 02:29:20|309.24|307.24|309.15|307.15|309.24|307.24|309.15|307.15|0
1634610570000|2021-10-19 02:29:30|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610580000|2021-10-19 02:29:40|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610590000|2021-10-19 02:29:50|309.15|307.15|309.06|307.06|309.24|307.24|309.06|307.06|0
1634610600000|2021-10-19 02:30:00|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610620000|2021-10-19 02:30:20|309.42|307.42|309.24|307.24|309.42|307.42|309.24|307.24|0
1634610630000|2021-10-19 02:30:30|309.42|307.42|309.42|307.42|309.42|307.42|309.24|307.24|0
1634610640000|2021-10-19 02:30:40|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610650000|2021-10-19 02:30:50|309.42|307.42|309.42|307.42|309.42|307.42|309.33|307.33|0
1634610660000|2021-10-19 02:31:00|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610680000|2021-10-19 02:31:20|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634610690000|2021-10-19 02:31:30|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610720000|2021-10-19 02:32:00|309.42|307.42|309.42|307.42|309.42|307.42|309.42|307.42|0
1634610730000|2021-10-19 02:32:10|309.6|307.6|309.6|307.6|309.6|307.6|309.6|307.6|0
1634610750000|2021-10-19 02:32:30|309.42|307.42|309.42|307.42|309.42|307.42|309.42|307.42|0
1634610760000|2021-10-19 02:32:40|309.6|307.6|309.42|307.42|309.6|307.6|309.42|307.42|0
1634610790000|2021-10-19 02:33:10|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|0
1634610830000|2021-10-19 02:33:50|309.32|307.32|309.24|307.24|309.32|307.32|309.24|307.24|0
1634610850000|2021-10-19 02:34:10|309.06|307.06|308.88|306.88|309.06|307.06|308.88|306.88|0
1634610860000|2021-10-19 02:34:20|308.7|306.7|308.52|306.52|308.7|306.7|308.52|306.52|0
1634610870000|2021-10-19 02:34:30|308.6|306.6|308.52|306.52|308.6|306.6|308.52|306.52|0
1634610890000|2021-10-19 02:34:50|308.7|306.7|308.52|306.52|308.7|306.7|308.52|306.52|0
1634610930000|2021-10-19 02:35:30|308.7|306.7|308.52|306.52|308.7|306.7|308.52|306.52|0
1634610940000|2021-10-19 02:35:40|308.7|306.7|308.6|306.6|308.7|306.7|308.6|306.6|0
1634610950000|2021-10-19 02:35:50|308.52|306.52|308.7|306.7|308.7|306.7|308.52|306.52|0
1634610960000|2021-10-19 02:36:00|308.6|306.6|308.7|306.7|308.7|306.7|308.52|306.52|0
1634610970000|2021-10-19 02:36:10|308.6|306.6|308.6|306.6|308.6|306.6|308.52|306.52|0
1634610980000|2021-10-19 02:36:20|308.52|306.52|308.52|306.52|308.52|306.52|308.52|306.52|0
1634611000000|2021-10-19 02:36:40|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|0
1634611020000|2021-10-19 02:37:00|308.52|306.52|308.34|306.34|308.52|306.52|308.34|306.34|0
1634611030000|2021-10-19 02:37:10|308.16|306.16|308.16|306.16|308.16|306.16|308.16|306.16|0
1634611040000|2021-10-19 02:37:20|308.24|306.24|308.34|306.34|308.34|306.34|308.24|306.24|0
1634611050000|2021-10-19 02:37:30|308.24|306.24|308.24|306.24|308.34|306.34|308.24|306.24|0
1634611060000|2021-10-19 02:37:40|308.34|306.34|308.16|306.16|308.34|306.34|308.16|306.16|0
1634611100000|2021-10-19 02:38:20|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611110000|2021-10-19 02:38:30|308.15|306.15|308.33|306.33|308.33|306.33|308.15|306.15|0
1634611120000|2021-10-19 02:38:40|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634611130000|2021-10-19 02:38:50|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611150000|2021-10-19 02:39:10|308.51|306.51|308.33|306.33|308.51|306.51|308.33|306.33|0
1634611160000|2021-10-19 02:39:20|308.51|306.51|308.42|306.42|308.51|306.51|308.42|306.42|0
1634611170000|2021-10-19 02:39:30|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611180000|2021-10-19 02:39:40|308.51|306.51|308.15|306.15|308.51|306.51|308.15|306.15|0
1634611190000|2021-10-19 02:39:50|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611200000|2021-10-19 02:40:00|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611210000|2021-10-19 02:40:10|308.33|306.33|308.15|306.15|308.33|306.33|308.15|306.15|0
1634611220000|2021-10-19 02:40:20|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611240000|2021-10-19 02:40:40|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611260000|2021-10-19 02:41:00|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611270000|2021-10-19 02:41:10|307.79|305.79|307.97|305.97|307.97|305.97|307.79|305.79|0
1634611280000|2021-10-19 02:41:20|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611290000|2021-10-19 02:41:30|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611360000|2021-10-19 02:42:40|307.61|305.61|307.61|305.61|307.61|305.61|307.61|305.61|0
1634611370000|2021-10-19 02:42:50|307.79|305.79|307.7|305.7|307.79|305.79|307.61|305.61|0
1634611380000|2021-10-19 02:43:00|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611390000|2021-10-19 02:43:10|307.61|305.61|307.61|305.61|307.61|305.61|307.61|305.61|0
1634611400000|2021-10-19 02:43:20|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611430000|2021-10-19 02:43:50|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611440000|2021-10-19 02:44:00|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611460000|2021-10-19 02:44:20|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611470000|2021-10-19 02:44:30|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611480000|2021-10-19 02:44:40|307.97|305.97|307.61|305.61|307.97|305.97|307.61|305.61|0
1634611490000|2021-10-19 02:44:50|307.43|305.43|307.61|305.61|307.61|305.61|307.43|305.43|0
1634611500000|2021-10-19 02:45:00|307.52|305.52|307.61|305.61|307.61|305.61|307.52|305.52|0
1634611510000|2021-10-19 02:45:10|307.43|305.43|307.43|305.43|307.43|305.43|307.43|305.43|0
1634611520000|2021-10-19 02:45:20|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|0
1634611530000|2021-10-19 02:45:30|307.43|305.43|307.43|305.43|307.43|305.43|307.43|305.43|0
1634611540000|2021-10-19 02:45:40|307.61|305.61|307.61|305.61|307.61|305.61|307.52|305.52|0
1634611550000|2021-10-19 02:45:50|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611560000|2021-10-19 02:46:00|307.61|305.61|307.61|305.61|307.61|305.61|307.61|305.61|0
1634611570000|2021-10-19 02:46:10|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|0
1634611580000|2021-10-19 02:46:20|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611590000|2021-10-19 02:46:30|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611600000|2021-10-19 02:46:40|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|0
1634611610000|2021-10-19 02:46:50|308.15|306.15|307.97|305.97|308.15|306.15|307.97|305.97|0
1634611620000|2021-10-19 02:47:00|308.06|306.06|308.06|306.06|308.15|306.15|308.06|306.06|0
1634611630000|2021-10-19 02:47:10|307.97|305.97|308.15|306.15|308.15|306.15|307.97|305.97|0
1634611650000|2021-10-19 02:47:30|307.97|305.97|307.97|305.97|308.15|306.15|307.97|305.97|0
1634611660000|2021-10-19 02:47:40|308.06|306.06|308.06|306.06|308.06|306.06|308.06|306.06|0
1634611670000|2021-10-19 02:47:50|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611690000|2021-10-19 02:48:10|308.06|306.06|308.15|306.15|308.15|306.15|308.06|306.06|0
1634611700000|2021-10-19 02:48:20|307.97|305.97|308.15|306.15|308.15|306.15|307.97|305.97|0
1634611710000|2021-10-19 02:48:30|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611730000|2021-10-19 02:48:50|308.51|306.51|308.33|306.33|308.51|306.51|308.33|306.33|0
1634611740000|2021-10-19 02:49:00|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634611750000|2021-10-19 02:49:10|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611760000|2021-10-19 02:49:20|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634611770000|2021-10-19 02:49:30|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611780000|2021-10-19 02:49:40|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634611860000|2021-10-19 02:51:00|308.41|306.41|308.51|306.51|308.51|306.51|308.41|306.41|0
1634611890000|2021-10-19 02:51:30|308.69|306.69|308.69|306.69|308.69|306.69|308.51|306.51|0
1634611920000|2021-10-19 02:52:00|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634611930000|2021-10-19 02:52:10|308.33|306.33|308.23|306.23|308.33|306.33|308.23|306.23|0
1634611940000|2021-10-19 02:52:20|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634611960000|2021-10-19 02:52:40|308.05|306.05|308.15|306.15|308.15|306.15|308.05|306.05|0
1634611970000|2021-10-19 02:52:50|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634611980000|2021-10-19 02:53:00|308.51|306.51|308.41|306.41|308.51|306.51|308.41|306.41|0
1634611990000|2021-10-19 02:53:10|308.51|306.51|308.41|306.41|308.51|306.51|308.41|306.41|0
1634612000000|2021-10-19 02:53:20|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634612010000|2021-10-19 02:53:30|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634612020000|2021-10-19 02:53:40|308.41|306.41|308.33|306.33|308.41|306.41|308.33|306.33|0
1634612030000|2021-10-19 02:53:50|308.41|306.41|308.51|306.51|308.51|306.51|308.41|306.41|0
1634612040000|2021-10-19 02:54:00|308.59|306.59|308.51|306.51|308.59|306.59|308.51|306.51|0
1634612050000|2021-10-19 02:54:10|308.33|306.33|308.41|306.41|308.51|306.51|308.33|306.33|0
1634612060000|2021-10-19 02:54:20|308.51|306.51|308.51|306.51|308.51|306.51|308.41|306.41|0
1634612070000|2021-10-19 02:54:30|308.41|306.41|308.51|306.51|308.51|306.51|308.41|306.41|0
1634612090000|2021-10-19 02:54:50|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634612100000|2021-10-19 02:55:00|308.59|306.59|308.59|306.59|308.59|306.59|308.51|306.51|0
1634612110000|2021-10-19 02:55:10|308.69|306.69|308.51|306.51|308.69|306.69|308.51|306.51|0
1634612130000|2021-10-19 02:55:30|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634612140000|2021-10-19 02:55:40|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634612150000|2021-10-19 02:55:50|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|0
1634612170000|2021-10-19 02:56:10|308.15|306.15|308.15|306.15|308.15|306.15|308.15|306.15|0
1634612180000|2021-10-19 02:56:20|308.23|306.23|308.33|306.33|308.33|306.33|308.23|306.23|0
1634612190000|2021-10-19 02:56:30|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|0
1634612200000|2021-10-19 02:56:40|308.15|306.15|308.32|306.32|308.32|306.32|308.15|306.15|0
1634612210000|2021-10-19 02:56:50|308.23|306.23|308.32|306.32|308.32|306.32|308.23|306.23|0
1634612230000|2021-10-19 02:57:10|308.41|306.41|308.41|306.41|308.5|306.5|308.41|306.41|0
1634612240000|2021-10-19 02:57:20|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|0
1634612250000|2021-10-19 02:57:30|308.5|306.5|308.41|306.41|308.5|306.5|308.41|306.41|0
1634612260000|2021-10-19 02:57:40|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634612280000|2021-10-19 02:58:00|308.68|306.68|308.68|306.68|308.68|306.68|308.68|306.68|0
1634612290000|2021-10-19 02:58:10|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634612310000|2021-10-19 02:58:30|308.68|306.68|308.59|306.59|308.68|306.68|308.59|306.59|0
1634612320000|2021-10-19 02:58:40|308.68|306.68|308.5|306.5|308.68|306.68|308.5|306.5|0
1634612330000|2021-10-19 02:58:50|308.59|306.59|308.5|306.5|308.59|306.59|308.5|306.5|0
1634612350000|2021-10-19 02:59:10|308.41|306.41|308.41|306.41|308.41|306.41|308.41|306.41|0
1634612360000|2021-10-19 02:59:20|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|0
1634612370000|2021-10-19 02:59:30|308.5|306.5|308.5|306.5|308.5|306.5|308.32|306.32|0
1634612380000|2021-10-19 02:59:40|308.41|306.41|308.32|306.32|308.41|306.41|308.32|306.32|0
1634612390000|2021-10-19 02:59:50|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634612400000|2021-10-19 03:00:00|308.23|306.23|308.32|306.32|308.32|306.32|308.23|306.23|0
1634612420000|2021-10-19 03:00:20|308.5|306.5|308.32|306.32|308.5|306.5|308.32|306.32|0
1634612430000|2021-10-19 03:00:30|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634612440000|2021-10-19 03:00:40|308.68|306.68|308.68|306.68|308.68|306.68|308.68|306.68|0
1634612460000|2021-10-19 03:01:00|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634612470000|2021-10-19 03:01:10|308.59|306.59|308.68|306.68|308.68|306.68|308.5|306.5|0
1634612510000|2021-10-19 03:01:50|308.86|306.86|308.86|306.86|308.86|306.86|308.86|306.86|0
1634612520000|2021-10-19 03:02:00|308.68|306.68|308.68|306.68|308.77|306.77|308.68|306.68|0
1634612530000|2021-10-19 03:02:10|308.77|306.77|308.77|306.77|308.77|306.77|308.68|306.68|0
1634612540000|2021-10-19 03:02:20|308.68|306.68|308.86|306.86|308.86|306.86|308.68|306.68|0
1634612560000|2021-10-19 03:02:40|308.77|306.77|308.77|306.77|308.77|306.77|308.77|306.77|0
1634612570000|2021-10-19 03:02:50|308.86|306.86|308.86|306.86|308.86|306.86|308.86|306.86|0
1634612580000|2021-10-19 03:03:00|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612610000|2021-10-19 03:03:30|309.22|307.22|309.04|307.04|309.22|307.22|309.04|307.04|0
1634612630000|2021-10-19 03:03:50|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634612640000|2021-10-19 03:04:00|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612660000|2021-10-19 03:04:20|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634612690000|2021-10-19 03:04:50|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612700000|2021-10-19 03:05:00|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634612720000|2021-10-19 03:05:20|309.04|307.04|309.22|307.22|309.22|307.22|309.04|307.04|0
1634612750000|2021-10-19 03:05:50|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612760000|2021-10-19 03:06:00|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634612770000|2021-10-19 03:06:10|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612810000|2021-10-19 03:06:50|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634612830000|2021-10-19 03:07:10|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612850000|2021-10-19 03:07:30|308.86|306.86|308.68|306.68|308.86|306.86|308.68|306.68|0
1634612860000|2021-10-19 03:07:40|308.77|306.77|308.68|306.68|308.77|306.77|308.68|306.68|0
1634612870000|2021-10-19 03:07:50|308.86|306.86|308.86|306.86|308.86|306.86|308.86|306.86|0
1634612880000|2021-10-19 03:08:00|308.68|306.68|308.86|306.86|308.86|306.86|308.68|306.68|0
1634612890000|2021-10-19 03:08:10|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|0
1634612910000|2021-10-19 03:08:30|308.94|306.94|309.04|307.04|309.04|307.04|308.94|306.94|0
1634612930000|2021-10-19 03:08:50|308.86|306.86|308.86|306.86|308.86|306.86|308.86|306.86|0
1634612960000|2021-10-19 03:09:20|309.04|307.04|309.04|307.04|309.04|307.04|308.86|306.86|0
1634612970000|2021-10-19 03:09:30|308.94|306.94|308.86|306.86|308.94|306.94|308.86|306.86|0
1634613000000|2021-10-19 03:10:00|308.68|306.68|308.68|306.68|308.68|306.68|308.68|306.68|0
1634613010000|2021-10-19 03:10:10|308.86|306.86|308.68|306.68|308.86|306.86|308.68|306.68|0
1634613020000|2021-10-19 03:10:20|308.5|306.5|308.5|306.5|308.5|306.5|308.5|306.5|0
1634613030000|2021-10-19 03:10:30|308.58|306.58|308.68|306.68|308.68|306.68|308.5|306.5|0
1634613050000|2021-10-19 03:10:50|308.76|306.76|308.86|306.86|308.86|306.86|308.76|306.76|0
1634613060000|2021-10-19 03:11:00|308.68|306.68|308.86|306.86|308.86|306.86|308.68|306.68|0
1634613080000|2021-10-19 03:11:20|308.94|306.94|309.04|307.04|309.04|307.04|308.94|306.94|0
1634613100000|2021-10-19 03:11:40|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634613140000|2021-10-19 03:12:20|309.4|307.4|309.22|307.22|309.4|307.4|309.22|307.22|0
1634613170000|2021-10-19 03:12:50|309.04|307.04|309.04|307.04|309.04|307.04|308.94|306.94|0
1634613200000|2021-10-19 03:13:20|308.86|306.86|308.86|306.86|308.86|306.86|308.86|306.86|0
1634613210000|2021-10-19 03:13:30|309.04|307.04|308.86|306.86|309.04|307.04|308.86|306.86|0
1634613220000|2021-10-19 03:13:40|309.04|307.04|309.04|307.04|309.04|307.04|308.86|306.86|0
1634613230000|2021-10-19 03:13:50|308.86|306.86|309.04|307.04|309.04|307.04|308.86|306.86|0
1634613250000|2021-10-19 03:14:10|309.22|307.22|309.22|307.22|309.22|307.22|309.22|307.22|0
1634613270000|2021-10-19 03:14:30|309.4|307.4|309.4|307.4|309.4|307.4|309.22|307.22|0
1634613280000|2021-10-19 03:14:40|309.58|307.58|309.58|307.58|309.58|307.58|309.4|307.4|0
1634613290000|2021-10-19 03:14:50|309.4|307.4|309.4|307.4|309.4|307.4|309.4|307.4|0
1634613300000|2021-10-19 03:15:00|309.58|307.58|309.21|307.21|309.58|307.58|309.21|307.21|0
1634613320000|2021-10-19 03:15:20|309.03|307.03|309.21|307.21|309.21|307.21|309.03|307.03|0
1634613330000|2021-10-19 03:15:30|309.12|307.12|309.21|307.21|309.21|307.21|309.12|307.12|0
1634613340000|2021-10-19 03:15:40|309.03|307.03|309.03|307.03|309.03|307.03|309.03|307.03|0
1634613360000|2021-10-19 03:16:00|309.21|307.21|309.21|307.21|309.21|307.21|309.21|307.21|0
1634613380000|2021-10-19 03:16:20|309.03|307.03|308.85|306.85|309.03|307.03|308.85|306.85|0
1634613400000|2021-10-19 03:16:40|309.03|307.03|309.03|307.03|309.03|307.03|308.85|306.85|0
1634613410000|2021-10-19 03:16:50|308.85|306.85|308.85|306.85|308.85|306.85|308.85|306.85|0
1634613450000|2021-10-19 03:17:30|308.76|306.76|308.67|306.67|308.85|306.85|308.67|306.67|0
1634613480000|2021-10-19 03:18:00|308.76|306.76|308.76|306.76|308.76|306.76|308.76|306.76|0
1634613490000|2021-10-19 03:18:10|308.67|306.67|308.67|306.67|308.67|306.67|308.67|306.67|0
1634613500000|2021-10-19 03:18:20|308.85|306.85|308.85|306.85|308.85|306.85|308.85|306.85|0
1634613520000|2021-10-19 03:18:40|308.67|306.67|308.67|306.67|308.67|306.67|308.67|306.67|0
1634613550000|2021-10-19 03:19:10|308.49|306.49|308.49|306.49|308.49|306.49|308.49|306.49|0
1634613580000|2021-10-19 03:19:40|308.31|306.31|308.13|306.13|308.31|306.31|308.13|306.13|0
1634613590000|2021-10-19 03:19:50|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634613610000|2021-10-19 03:20:10|308.49|306.49|308.49|306.49|308.49|306.49|308.49|306.49|0
1634613620000|2021-10-19 03:20:20|308.67|306.67|308.67|306.67|308.67|306.67|308.67|306.67|0
1634613630000|2021-10-19 03:20:30|308.49|306.49|308.31|306.31|308.49|306.49|308.31|306.31|0
1634613640000|2021-10-19 03:20:40|308.13|306.13|307.95|305.95|308.13|306.13|307.95|305.95|0
1634613650000|2021-10-19 03:20:50|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634613670000|2021-10-19 03:21:10|308.04|306.04|307.95|305.95|308.04|306.04|307.95|305.95|0
1634613690000|2021-10-19 03:21:30|308.13|306.13|308.13|306.13|308.13|306.13|307.95|305.95|0
1634613700000|2021-10-19 03:21:40|308.22|306.22|308.13|306.13|308.31|306.31|308.13|306.13|0
1634613710000|2021-10-19 03:21:50|308.22|306.22|308.13|306.13|308.22|306.22|308.13|306.13|0
1634613720000|2021-10-19 03:22:00|308.31|306.31|308.13|306.13|308.31|306.31|308.13|306.13|0
1634613760000|2021-10-19 03:22:40|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634613770000|2021-10-19 03:22:50|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634613820000|2021-10-19 03:23:40|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634613860000|2021-10-19 03:24:20|307.77|305.77|307.77|305.77|307.77|305.77|307.77|305.77|0
1634613890000|2021-10-19 03:24:50|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634613900000|2021-10-19 03:25:00|307.77|305.77|307.77|305.77|307.77|305.77|307.77|305.77|0
1634613910000|2021-10-19 03:25:10|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634613920000|2021-10-19 03:25:20|307.86|305.86|307.95|305.95|307.95|305.95|307.86|305.86|0
1634613930000|2021-10-19 03:25:30|307.86|305.86|307.95|305.95|307.95|305.95|307.86|305.86|0
1634613990000|2021-10-19 03:26:30|307.86|305.86|307.77|305.77|307.95|305.95|307.77|305.77|0
1634614000000|2021-10-19 03:26:40|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634614020000|2021-10-19 03:27:00|308.13|306.13|308.13|306.13|308.13|306.13|308.04|306.04|0
1634614030000|2021-10-19 03:27:10|308.04|306.04|308.13|306.13|308.13|306.13|308.04|306.04|0
1634614040000|2021-10-19 03:27:20|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634614060000|2021-10-19 03:27:40|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634614110000|2021-10-19 03:28:30|307.95|305.95|308.13|306.13|308.13|306.13|307.95|305.95|0
1634614140000|2021-10-19 03:29:00|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634614180000|2021-10-19 03:29:40|308.13|306.13|307.77|305.77|308.13|306.13|307.77|305.77|0
1634614200000|2021-10-19 03:30:00|307.59|305.59|307.59|305.59|307.59|305.59|307.59|305.59|0
1634614220000|2021-10-19 03:30:20|307.77|305.77|307.77|305.77|307.77|305.77|307.77|305.77|0
1634614230000|2021-10-19 03:30:30|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634614240000|2021-10-19 03:30:40|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634614250000|2021-10-19 03:30:50|308.31|306.31|308.13|306.13|308.31|306.31|308.13|306.13|0
1634614300000|2021-10-19 03:31:40|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|0
1634614310000|2021-10-19 03:31:50|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|0
1634614320000|2021-10-19 03:32:00|308.03|306.03|308.13|306.13|308.13|306.13|308.03|306.03|0
1634614330000|2021-10-19 03:32:10|308.03|306.03|308.13|306.13|308.13|306.13|308.03|306.03|0
1634614340000|2021-10-19 03:32:20|308.03|306.03|308.13|306.13|308.13|306.13|308.03|306.03|0
1634614370000|2021-10-19 03:32:50|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|0
1634614400000|2021-10-19 03:33:20|308.48|306.48|308.48|306.48|308.48|306.48|308.48|306.48|0
1634614410000|2021-10-19 03:33:30|308.66|306.66|308.66|306.66|308.66|306.66|308.66|306.66|0
1634614420000|2021-10-19 03:33:40|308.48|306.48|308.66|306.66|308.66|306.66|308.48|306.48|0
1634614490000|2021-10-19 03:34:50|308.48|306.48|308.48|306.48|308.48|306.48|308.48|306.48|0
1634614500000|2021-10-19 03:35:00|308.66|306.66|308.66|306.66|308.66|306.66|308.66|306.66|0
1634614510000|2021-10-19 03:35:10|308.48|306.48|308.48|306.48|308.57|306.57|308.48|306.48|0
1634614560000|2021-10-19 03:36:00|308.66|306.66|308.66|306.66|308.66|306.66|308.66|306.66|0
1634614620000|2021-10-19 03:37:00|308.84|306.84|308.66|306.66|308.84|306.84|308.66|306.66|0
1634614630000|2021-10-19 03:37:10|308.75|306.75|308.66|306.66|308.75|306.75|308.66|306.66|0
1634614640000|2021-10-19 03:37:20|308.84|306.84|308.84|306.84|308.84|306.84|308.84|306.84|0
1634614650000|2021-10-19 03:37:30|308.66|306.66|308.66|306.66|308.66|306.66|308.66|306.66|0
1634614660000|2021-10-19 03:37:40|308.84|306.84|308.84|306.84|308.84|306.84|308.84|306.84|0
1634614690000|2021-10-19 03:38:10|309.02|307.02|309.02|307.02|309.02|307.02|309.02|307.02|0
1634614730000|2021-10-19 03:38:50|308.84|306.84|308.84|306.84|308.84|306.84|308.84|306.84|0
1634614790000|2021-10-19 03:39:50|309.02|307.02|309.02|307.02|309.02|307.02|309.02|307.02|0
1634614800000|2021-10-19 03:40:00|308.84|306.84|309.02|307.02|309.02|307.02|308.84|306.84|0
1634614820000|2021-10-19 03:40:20|309.2|307.2|309.56|307.56|309.56|307.56|309.2|307.2|0
1634614840000|2021-10-19 03:40:40|309.74|307.74|309.56|307.56|309.74|307.74|309.56|307.56|0
1634614850000|2021-10-19 03:40:50|309.74|307.74|309.74|307.74|309.74|307.74|309.56|307.56|0
1634614860000|2021-10-19 03:41:00|309.65|307.65|309.74|307.74|309.74|307.74|309.65|307.65|0
1634614880000|2021-10-19 03:41:20|309.56|307.56|309.74|307.74|309.74|307.74|309.56|307.56|0
1634614890000|2021-10-19 03:41:30|309.56|307.56|309.56|307.56|309.56|307.56|309.56|307.56|0
1634614910000|2021-10-19 03:41:50|309.47|307.47|309.47|307.47|309.47|307.47|309.38|307.38|0
1634614920000|2021-10-19 03:42:00|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634614950000|2021-10-19 03:42:30|309.2|307.2|309.29|307.29|309.38|307.38|309.2|307.2|0
1634614960000|2021-10-19 03:42:40|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634614970000|2021-10-19 03:42:50|309.2|307.2|309.2|307.2|309.29|307.29|309.2|307.2|0
1634614990000|2021-10-19 03:43:10|309.02|307.02|309.2|307.2|309.2|307.2|309.02|307.02|0
1634615000000|2021-10-19 03:43:20|309.11|307.11|309.11|307.11|309.2|307.2|309.11|307.11|0
1634615010000|2021-10-19 03:43:30|309.2|307.2|309.2|307.2|309.2|307.2|309.2|307.2|0
1634615020000|2021-10-19 03:43:40|309.02|307.02|309.2|307.2|309.2|307.2|309.02|307.02|0
1634615030000|2021-10-19 03:43:50|309.11|307.11|309.2|307.2|309.2|307.2|309.11|307.11|0
1634615040000|2021-10-19 03:44:00|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|0
1634615050000|2021-10-19 03:44:10|309.2|307.2|309.2|307.2|309.2|307.2|309.2|307.2|0
1634615060000|2021-10-19 03:44:20|309.02|307.02|309.02|307.02|309.11|307.11|309.02|307.02|0
1634615070000|2021-10-19 03:44:30|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|0
1634615080000|2021-10-19 03:44:40|309.11|307.11|309.2|307.2|309.2|307.2|309.11|307.11|0
1634615120000|2021-10-19 03:45:20|309.02|307.02|309.02|307.02|309.02|307.02|309.02|307.02|0
1634615130000|2021-10-19 03:45:30|309.2|307.2|309.38|307.38|309.38|307.38|309.2|307.2|0
1634615160000|2021-10-19 03:46:00|309.56|307.56|309.38|307.38|309.56|307.56|309.38|307.38|0
1634615180000|2021-10-19 03:46:20|309.28|307.28|309.28|307.28|309.28|307.28|309.28|307.28|0
1634615190000|2021-10-19 03:46:30|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634615210000|2021-10-19 03:46:50|309.56|307.56|309.38|307.38|309.56|307.56|309.38|307.38|0
1634615220000|2021-10-19 03:47:00|309.46|307.46|309.46|307.46|309.46|307.46|309.46|307.46|0
1634615230000|2021-10-19 03:47:10|309.56|307.56|309.38|307.38|309.56|307.56|309.38|307.38|0
1634615240000|2021-10-19 03:47:20|309.2|307.2|309.2|307.2|309.2|307.2|309.2|307.2|0
1634615250000|2021-10-19 03:47:30|309.28|307.28|309.28|307.28|309.38|307.38|309.28|307.28|0
1634615260000|2021-10-19 03:47:40|309.38|307.38|309.38|307.38|309.38|307.38|309.28|307.28|0
1634615280000|2021-10-19 03:48:00|309.46|307.46|309.38|307.38|309.46|307.46|309.38|307.38|0
1634615290000|2021-10-19 03:48:10|309.56|307.56|309.38|307.38|309.56|307.56|309.38|307.38|0
1634615300000|2021-10-19 03:48:20|309.56|307.56|309.46|307.46|309.56|307.56|309.38|307.38|0
1634615310000|2021-10-19 03:48:30|309.56|307.56|309.56|307.56|309.56|307.56|309.56|307.56|0
1634615370000|2021-10-19 03:49:30|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634615390000|2021-10-19 03:49:50|309.2|307.2|309.38|307.38|309.38|307.38|309.2|307.2|0
1634615410000|2021-10-19 03:50:10|309.46|307.46|309.38|307.38|309.46|307.46|309.38|307.38|0
1634615450000|2021-10-19 03:50:50|309.56|307.56|309.46|307.46|309.56|307.56|309.38|307.38|0
1634615460000|2021-10-19 03:51:00|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634615490000|2021-10-19 03:51:30|309.46|307.46|309.56|307.56|309.56|307.56|309.46|307.46|0
1634615500000|2021-10-19 03:51:40|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1634615520000|2021-10-19 03:52:00|309.37|307.37|309.37|307.37|309.37|307.37|309.37|307.37|0
1634615570000|2021-10-19 03:52:50|309.55|307.55|309.55|307.55|309.55|307.55|309.55|307.55|0
1634615660000|2021-10-19 03:54:20|309.37|307.37|309.46|307.46|309.55|307.55|309.37|307.37|0
1634615670000|2021-10-19 03:54:30|309.55|307.55|309.37|307.37|309.55|307.55|309.37|307.37|0
1634615680000|2021-10-19 03:54:40|309.55|307.55|309.55|307.55|309.55|307.55|309.55|307.55|0
1634615710000|2021-10-19 03:55:10|309.46|307.46|309.55|307.55|309.55|307.55|309.46|307.46|0
1634615720000|2021-10-19 03:55:20|309.37|307.37|309.37|307.37|309.37|307.37|309.37|307.37|0
1634615750000|2021-10-19 03:55:50|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634615790000|2021-10-19 03:56:30|309.37|307.37|309.37|307.37|309.37|307.37|309.37|307.37|0
1634615870000|2021-10-19 03:57:50|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634615880000|2021-10-19 03:58:00|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634615950000|2021-10-19 03:59:10|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616020000|2021-10-19 04:00:20|309.37|307.37|309.37|307.37|309.37|307.37|309.19|307.19|0
1634616030000|2021-10-19 04:00:30|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616040000|2021-10-19 04:00:40|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634616060000|2021-10-19 04:01:00|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616090000|2021-10-19 04:01:30|309.01|307.01|309.19|307.19|309.19|307.19|309.01|307.01|0
1634616100000|2021-10-19 04:01:40|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634616110000|2021-10-19 04:01:50|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616140000|2021-10-19 04:02:20|309.37|307.37|309.37|307.37|309.37|307.37|309.37|307.37|0
1634616180000|2021-10-19 04:03:00|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616220000|2021-10-19 04:03:40|309.01|307.01|309.19|307.19|309.19|307.19|309.01|307.01|0
1634616230000|2021-10-19 04:03:50|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634616250000|2021-10-19 04:04:10|309.19|307.19|309.19|307.19|309.19|307.19|309.19|307.19|0
1634616310000|2021-10-19 04:05:10|309.01|307.01|309.19|307.19|309.19|307.19|309.01|307.01|0
1634616360000|2021-10-19 04:06:00|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634616390000|2021-10-19 04:06:30|308.83|306.83|308.65|306.65|308.83|306.83|308.65|306.65|0
1634616400000|2021-10-19 04:06:40|308.47|306.47|308.65|306.65|308.65|306.65|308.47|306.47|0
1634616420000|2021-10-19 04:07:00|308.47|306.47|308.47|306.47|308.47|306.47|308.47|306.47|0
1634616430000|2021-10-19 04:07:10|308.65|306.65|308.65|306.65|308.65|306.65|308.65|306.65|0
1634616440000|2021-10-19 04:07:20|308.83|306.83|308.83|306.83|308.83|306.83|308.83|306.83|0
1634616500000|2021-10-19 04:08:20|309.01|307.01|309.01|307.01|309.01|307.01|309.01|307.01|0
1634616510000|2021-10-19 04:08:30|308.83|306.83|308.83|306.83|308.83|306.83|308.83|306.83|0
1634616560000|2021-10-19 04:09:20|308.65|306.65|308.65|306.65|308.65|306.65|308.65|306.65|0
1634616570000|2021-10-19 04:09:30|308.83|306.83|308.83|306.83|308.83|306.83|308.83|306.83|0
1634616600000|2021-10-19 04:10:00|308.82|306.82|308.82|306.82|308.82|306.82|308.64|306.64|0
1634616650000|2021-10-19 04:10:50|308.64|306.64|308.64|306.64|308.64|306.64|308.64|306.64|0
1634616680000|2021-10-19 04:11:20|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634616730000|2021-10-19 04:12:10|309|307|309|307|309|307|309|307|0
1634616750000|2021-10-19 04:12:30|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634616770000|2021-10-19 04:12:50|309|307|309|307|309|307|309|307|0
1634616780000|2021-10-19 04:13:00|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|0
1634616790000|2021-10-19 04:13:10|309|307|309|307|309.09|307.09|309|307|0
1634616800000|2021-10-19 04:13:20|309.09|307.09|308.91|306.91|309.09|307.09|308.91|306.91|0
1634616810000|2021-10-19 04:13:30|308.82|306.82|309|307|309|307|308.82|306.82|0
1634616860000|2021-10-19 04:14:20|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|0
1634616870000|2021-10-19 04:14:30|309|307|309.18|307.18|309.18|307.18|309|307|0
1634616930000|2021-10-19 04:15:30|309.36|307.36|309.36|307.36|309.36|307.36|309.36|307.36|0
1634616940000|2021-10-19 04:15:40|309.54|307.54|309.36|307.36|309.54|307.54|309.36|307.36|0
1634616970000|2021-10-19 04:16:10|309.54|307.54|309.54|307.54|309.54|307.54|309.54|307.54|0
1634617020000|2021-10-19 04:17:00|309.36|307.36|309.36|307.36|309.36|307.36|309.36|307.36|0
1634617060000|2021-10-19 04:17:40|309.18|307.18|309|307|309.18|307.18|309|307|0
1634617120000|2021-10-19 04:18:40|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634617140000|2021-10-19 04:19:00|309|307|308.82|306.82|309|307|308.82|306.82|0
1634617150000|2021-10-19 04:19:10|308.64|306.64|308.46|306.46|308.64|306.64|308.46|306.46|0
1634617160000|2021-10-19 04:19:20|308.64|306.64|308.64|306.64|308.64|306.64|308.64|306.64|0
1634617260000|2021-10-19 04:21:00|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634617300000|2021-10-19 04:21:40|309|307|309|307|309|307|309|307|0
1634617310000|2021-10-19 04:21:50|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634617360000|2021-10-19 04:22:40|308.9|306.9|309|307|309|307|308.9|306.9|0
1634617370000|2021-10-19 04:22:50|308.9|306.9|309|307|309|307|308.9|306.9|0
1634617400000|2021-10-19 04:23:20|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|0
1634617410000|2021-10-19 04:23:30|308.82|306.82|308.82|306.82|308.82|306.82|308.82|306.82|0
1634617430000|2021-10-19 04:23:50|308.9|306.9|309|307|309|307|308.9|306.9|0
1634617440000|2021-10-19 04:24:00|308.82|306.82|308.82|306.82|309|307|308.82|306.82|0
1634617450000|2021-10-19 04:24:10|309|307|308.82|306.82|309|307|308.82|306.82|0
1634617470000|2021-10-19 04:24:30|309|307|309|307|309|307|309|307|0
1634617480000|2021-10-19 04:24:40|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|0
1634617520000|2021-10-19 04:25:20|309.36|307.36|309.36|307.36|309.36|307.36|309.36|307.36|0
1634617530000|2021-10-19 04:25:30|309.18|307.18|309.18|307.18|309.36|307.36|309.18|307.18|0
1634617540000|2021-10-19 04:25:40|309|307|309|307|309|307|309|307|0
1634617560000|2021-10-19 04:26:00|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|0
1634617610000|2021-10-19 04:26:50|309|307|309|307|309|307|309|307|0
1634617640000|2021-10-19 04:27:20|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|0
1634617660000|2021-10-19 04:27:40|309|307|309.08|307.08|309.08|307.08|309|307|0
1634617670000|2021-10-19 04:27:50|309|307|309|307|309|307|309|307|0
1634617710000|2021-10-19 04:28:30|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634617730000|2021-10-19 04:28:50|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|0
1634617740000|2021-10-19 04:29:00|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634617760000|2021-10-19 04:29:20|309.08|307.08|309.17|307.17|309.17|307.17|309.08|307.08|0
1634617770000|2021-10-19 04:29:30|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634617860000|2021-10-19 04:31:00|309.17|307.17|309.17|307.17|309.17|307.17|309.17|307.17|0
1634617870000|2021-10-19 04:31:10|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634617880000|2021-10-19 04:31:20|309.08|307.08|309.17|307.17|309.17|307.17|309.08|307.08|0
1634617890000|2021-10-19 04:31:30|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634617910000|2021-10-19 04:31:50|309.17|307.17|309.17|307.17|309.17|307.17|309.17|307.17|0
1634617920000|2021-10-19 04:32:00|309.35|307.35|309.35|307.35|309.35|307.35|309.35|307.35|0
1634617930000|2021-10-19 04:32:10|309.17|307.17|309.17|307.17|309.17|307.17|309.17|307.17|0
1634617950000|2021-10-19 04:32:30|309.35|307.35|309.35|307.35|309.35|307.35|309.35|307.35|0
1634617970000|2021-10-19 04:32:50|309.53|307.53|309.53|307.53|309.53|307.53|309.53|307.53|0
1634618120000|2021-10-19 04:35:20|309.35|307.35|309.35|307.35|309.35|307.35|309.35|307.35|0
1634618130000|2021-10-19 04:35:30|309.17|307.17|309.35|307.35|309.35|307.35|309.17|307.17|0
1634618170000|2021-10-19 04:36:10|309.17|307.17|309.17|307.17|309.17|307.17|309.17|307.17|0
1634618180000|2021-10-19 04:36:20|309.35|307.35|309.35|307.35|309.35|307.35|309.35|307.35|0
1634618190000|2021-10-19 04:36:30|309.17|307.17|309.17|307.17|309.17|307.17|309.17|307.17|0
1634618230000|2021-10-19 04:37:10|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634618260000|2021-10-19 04:37:40|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618320000|2021-10-19 04:38:40|308.63|306.63|308.81|306.81|308.81|306.81|308.63|306.63|0
1634618340000|2021-10-19 04:39:00|308.72|306.72|308.72|306.72|308.72|306.72|308.72|306.72|0
1634618350000|2021-10-19 04:39:10|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1634618370000|2021-10-19 04:39:30|308.45|306.45|308.45|306.45|308.45|306.45|308.45|306.45|0
1634618380000|2021-10-19 04:39:40|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1634618390000|2021-10-19 04:39:50|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618400000|2021-10-19 04:40:00|308.9|306.9|308.81|306.81|308.99|306.99|308.81|306.81|0
1634618410000|2021-10-19 04:40:10|308.72|306.72|308.81|306.81|308.81|306.81|308.72|306.72|0
1634618430000|2021-10-19 04:40:30|308.71|306.71|308.63|306.63|308.81|306.81|308.63|306.63|0
1634618440000|2021-10-19 04:40:40|308.81|306.81|308.63|306.63|308.81|306.81|308.63|306.63|0
1634618470000|2021-10-19 04:41:10|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618480000|2021-10-19 04:41:20|308.71|306.71|308.81|306.81|308.81|306.81|308.71|306.71|0
1634618490000|2021-10-19 04:41:30|308.63|306.63|308.81|306.81|308.81|306.81|308.63|306.63|0
1634618500000|2021-10-19 04:41:40|308.71|306.71|308.63|306.63|308.71|306.71|308.63|306.63|0
1634618510000|2021-10-19 04:41:50|308.81|306.81|308.63|306.63|308.81|306.81|308.63|306.63|0
1634618520000|2021-10-19 04:42:00|308.71|306.71|308.71|306.71|308.71|306.71|308.71|306.71|0
1634618530000|2021-10-19 04:42:10|308.81|306.81|308.81|306.81|308.81|306.81|308.71|306.71|0
1634618540000|2021-10-19 04:42:20|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1634618550000|2021-10-19 04:42:30|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618590000|2021-10-19 04:43:10|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1634618630000|2021-10-19 04:43:50|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618640000|2021-10-19 04:44:00|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634618660000|2021-10-19 04:44:20|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618680000|2021-10-19 04:44:40|308.89|306.89|308.99|306.99|308.99|306.99|308.89|306.89|0
1634618710000|2021-10-19 04:45:10|309.07|307.07|308.99|306.99|309.07|307.07|308.99|306.99|0
1634618730000|2021-10-19 04:45:30|308.81|306.81|308.81|306.81|308.89|306.89|308.81|306.81|0
1634618740000|2021-10-19 04:45:40|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1634618750000|2021-10-19 04:45:50|308.81|306.81|308.81|306.81|308.81|306.81|308.81|306.81|0
1634618760000|2021-10-19 04:46:00|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1634618810000|2021-10-19 04:46:50|308.62|306.62|308.62|306.62|308.62|306.62|308.62|306.62|0
1634618820000|2021-10-19 04:47:00|308.53|306.53|308.44|306.44|308.53|306.53|308.44|306.44|0
1634618860000|2021-10-19 04:47:40|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|0
1634618890000|2021-10-19 04:48:10|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634618900000|2021-10-19 04:48:20|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|0
1634618930000|2021-10-19 04:48:50|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|0
1634618940000|2021-10-19 04:49:00|308.26|306.26|308.17|306.17|308.26|306.26|308.17|306.17|0
1634618950000|2021-10-19 04:49:10|308.26|306.26|308.26|306.26|308.26|306.26|308.08|306.08|0
1634619000000|2021-10-19 04:50:00|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634619010000|2021-10-19 04:50:10|308.26|306.26|308.17|306.17|308.26|306.26|308.17|306.17|0
1634619020000|2021-10-19 04:50:20|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|0
1634619060000|2021-10-19 04:51:00|307.9|305.9|307.9|305.9|307.9|305.9|307.9|305.9|0
1634619090000|2021-10-19 04:51:30|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634619210000|2021-10-19 04:53:30|307.9|305.9|307.9|305.9|307.9|305.9|307.9|305.9|0
1634619220000|2021-10-19 04:53:40|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634619240000|2021-10-19 04:54:00|307.9|305.9|308.08|306.08|308.08|306.08|307.9|305.9|0
1634619250000|2021-10-19 04:54:10|307.99|305.99|307.9|305.9|308.08|306.08|307.9|305.9|0
1634619270000|2021-10-19 04:54:30|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|0
1634619330000|2021-10-19 04:55:30|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|0
1634619370000|2021-10-19 04:56:10|308.35|306.35|308.26|306.26|308.35|306.35|308.26|306.26|0
1634619380000|2021-10-19 04:56:20|308.44|306.44|308.44|306.44|308.44|306.44|308.44|306.44|0
1634619410000|2021-10-19 04:56:50|308.62|306.62|308.8|306.8|308.8|306.8|308.62|306.62|0
1634619420000|2021-10-19 04:57:00|308.62|306.62|308.62|306.62|308.62|306.62|308.62|306.62|0
1634619440000|2021-10-19 04:57:20|308.44|306.44|308.44|306.44|308.44|306.44|308.44|306.44|0
1634619450000|2021-10-19 04:57:30|308.62|306.62|308.62|306.62|308.62|306.62|308.62|306.62|0
1634619470000|2021-10-19 04:57:50|308.8|306.8|309.16|307.16|309.16|307.16|308.8|306.8|0
1634619510000|2021-10-19 04:58:30|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|0
1634619600000|2021-10-19 05:00:00|308.88|306.88|308.98|306.98|308.98|306.98|308.88|306.88|0
1634619610000|2021-10-19 05:00:10|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|0
1634619630000|2021-10-19 05:00:30|309.34|307.34|309.16|307.16|309.34|307.34|309.16|307.16|0
1634619640000|2021-10-19 05:00:40|309.34|307.34|309.16|307.16|309.34|307.34|309.16|307.16|0
1634619650000|2021-10-19 05:00:50|309.34|307.34|309.34|307.34|309.34|307.34|309.34|307.34|0
1634619660000|2021-10-19 05:01:00|309.42|307.42|309.52|307.52|309.52|307.52|309.42|307.42|0
1634619670000|2021-10-19 05:01:10|309.42|307.42|309.52|307.52|309.52|307.52|309.42|307.42|0
1634619710000|2021-10-19 05:01:50|309.34|307.34|309.34|307.34|309.34|307.34|309.34|307.34|0
1634619730000|2021-10-19 05:02:10|309.24|307.24|309.16|307.16|309.24|307.24|309.16|307.16|0
1634619770000|2021-10-19 05:02:50|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|0
1634619810000|2021-10-19 05:03:30|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|0
1634619820000|2021-10-19 05:03:40|309.34|307.34|309.34|307.34|309.34|307.34|309.34|307.34|0
1634619830000|2021-10-19 05:03:50|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|0
1634619840000|2021-10-19 05:04:00|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1634619850000|2021-10-19 05:04:10|309.16|307.16|309.16|307.16|309.16|307.16|309.06|307.06|0
1634619860000|2021-10-19 05:04:20|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|0
1634619890000|2021-10-19 05:04:50|309.16|307.16|308.98|306.98|309.16|307.16|308.98|306.98|0
1634619900000|2021-10-19 05:05:00|308.8|306.8|308.44|306.44|308.8|306.8|308.44|306.44|0
1634619910000|2021-10-19 05:05:10|308.62|306.62|308.62|306.62|308.62|306.62|308.62|306.62|0
1634619920000|2021-10-19 05:05:20|308.8|306.8|308.79|306.79|308.8|306.8|308.79|306.79|0
1634619930000|2021-10-19 05:05:30|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634619940000|2021-10-19 05:05:40|308.7|306.7|308.79|306.79|308.79|306.79|308.7|306.7|0
1634619950000|2021-10-19 05:05:50|308.7|306.7|308.7|306.7|308.7|306.7|308.7|306.7|0
1634619960000|2021-10-19 05:06:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634619970000|2021-10-19 05:06:10|308.88|306.88|308.79|306.79|308.88|306.88|308.79|306.79|0
1634619990000|2021-10-19 05:06:30|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620000000|2021-10-19 05:06:40|308.79|306.79|308.61|306.61|308.79|306.79|308.61|306.61|0
1634620010000|2021-10-19 05:06:50|308.7|306.7|308.79|306.79|308.79|306.79|308.7|306.7|0
1634620020000|2021-10-19 05:07:00|308.7|306.7|308.61|306.61|308.7|306.7|308.61|306.61|0
1634620030000|2021-10-19 05:07:10|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620050000|2021-10-19 05:07:30|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620060000|2021-10-19 05:07:40|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620080000|2021-10-19 05:08:00|308.34|306.34|308.34|306.34|308.43|306.43|308.34|306.34|0
1634620090000|2021-10-19 05:08:10|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620100000|2021-10-19 05:08:20|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620120000|2021-10-19 05:08:40|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620140000|2021-10-19 05:09:00|308.61|306.61|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620150000|2021-10-19 05:09:10|308.43|306.43|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620190000|2021-10-19 05:09:50|308.52|306.52|308.52|306.52|308.52|306.52|308.52|306.52|0
1634620200000|2021-10-19 05:10:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620210000|2021-10-19 05:10:10|308.52|306.52|308.61|306.61|308.61|306.61|308.52|306.52|0
1634620220000|2021-10-19 05:10:20|308.79|306.79|308.79|306.79|308.79|306.79|308.61|306.61|0
1634620230000|2021-10-19 05:10:30|308.61|306.61|308.79|306.79|308.79|306.79|308.61|306.61|0
1634620240000|2021-10-19 05:10:40|308.97|306.97|308.97|306.97|308.97|306.97|308.97|306.97|0
1634620250000|2021-10-19 05:10:50|309.15|307.15|309.15|307.15|309.15|307.15|309.15|307.15|0
1634620260000|2021-10-19 05:11:00|308.97|306.97|308.88|306.88|308.97|306.97|308.88|306.88|0
1634620270000|2021-10-19 05:11:10|308.79|306.79|308.7|306.7|308.79|306.79|308.61|306.61|0
1634620280000|2021-10-19 05:11:20|308.79|306.79|308.61|306.61|308.79|306.79|308.61|306.61|0
1634620290000|2021-10-19 05:11:30|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620320000|2021-10-19 05:12:00|308.61|306.61|308.43|306.43|308.61|306.61|308.43|306.43|0
1634620330000|2021-10-19 05:12:10|308.52|306.52|308.61|306.61|308.61|306.61|308.52|306.52|0
1634620350000|2021-10-19 05:12:30|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620360000|2021-10-19 05:12:40|308.52|306.52|308.61|306.61|308.61|306.61|308.52|306.52|0
1634620370000|2021-10-19 05:12:50|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620380000|2021-10-19 05:13:00|308.52|306.52|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620390000|2021-10-19 05:13:10|308.52|306.52|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620400000|2021-10-19 05:13:20|308.43|306.43|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620410000|2021-10-19 05:13:30|308.52|306.52|308.52|306.52|308.61|306.61|308.52|306.52|0
1634620420000|2021-10-19 05:13:40|308.61|306.61|308.7|306.7|308.7|306.7|308.61|306.61|0
1634620430000|2021-10-19 05:13:50|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620440000|2021-10-19 05:14:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620490000|2021-10-19 05:14:50|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620500000|2021-10-19 05:15:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620520000|2021-10-19 05:15:20|308.97|306.97|308.61|306.61|308.97|306.97|308.61|306.61|0
1634620560000|2021-10-19 05:16:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|0
1634620570000|2021-10-19 05:16:10|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620580000|2021-10-19 05:16:20|308.7|306.7|308.61|306.61|308.7|306.7|308.61|306.61|0
1634620590000|2021-10-19 05:16:30|308.7|306.7|308.79|306.79|308.79|306.79|308.7|306.7|0
1634620610000|2021-10-19 05:16:50|308.61|306.61|308.7|306.7|308.7|306.7|308.61|306.61|0
1634620620000|2021-10-19 05:17:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620640000|2021-10-19 05:17:20|308.97|306.97|308.97|306.97|308.97|306.97|308.97|306.97|0
1634620650000|2021-10-19 05:17:30|308.79|306.79|308.87|306.87|308.97|306.97|308.79|306.79|0
1634620660000|2021-10-19 05:17:40|308.79|306.79|308.87|306.87|308.87|306.87|308.79|306.79|0
1634620670000|2021-10-19 05:17:50|308.97|306.97|308.97|306.97|308.97|306.97|308.97|306.97|0
1634620680000|2021-10-19 05:18:00|308.87|306.87|308.97|306.97|308.97|306.97|308.79|306.79|0
1634620790000|2021-10-19 05:19:50|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620800000|2021-10-19 05:20:00|308.87|306.87|308.79|306.79|308.87|306.87|308.79|306.79|0
1634620850000|2021-10-19 05:20:50|308.69|306.69|308.61|306.61|308.69|306.69|308.61|306.61|0
1634620870000|2021-10-19 05:21:10|308.43|306.43|308.61|306.61|308.61|306.61|308.43|306.43|0
1634620880000|2021-10-19 05:21:20|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634620890000|2021-10-19 05:21:30|308.61|306.61|308.61|306.61|308.61|306.61|308.51|306.51|0
1634620920000|2021-10-19 05:22:00|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634620940000|2021-10-19 05:22:20|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634620970000|2021-10-19 05:22:50|308.69|306.69|308.79|306.79|308.79|306.79|308.69|306.69|0
1634620980000|2021-10-19 05:23:00|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1634621010000|2021-10-19 05:23:30|308.69|306.69|308.69|306.69|308.69|306.69|308.69|306.69|0
1634621020000|2021-10-19 05:23:40|308.79|306.79|308.79|306.79|308.79|306.79|308.79|306.79|0
1634621030000|2021-10-19 05:23:50|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634621040000|2021-10-19 05:24:00|308.6|306.6|308.6|306.6|308.6|306.6|308.6|306.6|0
1634621050000|2021-10-19 05:24:10|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634621060000|2021-10-19 05:24:20|308.6|306.6|308.6|306.6|308.6|306.6|308.6|306.6|0
1634621080000|2021-10-19 05:24:40|308.42|306.42|308.42|306.42|308.42|306.42|308.42|306.42|0
1634621100000|2021-10-19 05:25:00|308.24|306.24|308.24|306.24|308.24|306.24|308.24|306.24|0
1634621110000|2021-10-19 05:25:10|308.42|306.42|308.42|306.42|308.42|306.42|308.42|306.42|0
1634621170000|2021-10-19 05:26:10|308.6|306.6|308.6|306.6|308.6|306.6|308.6|306.6|0
1634621180000|2021-10-19 05:26:20|308.51|306.51|308.42|306.42|308.51|306.51|308.42|306.42|0
1634621190000|2021-10-19 05:26:30|308.24|306.24|308.24|306.24|308.24|306.24|308.24|306.24|0
1634621200000|2021-10-19 05:26:40|308.42|306.42|308.24|306.24|308.42|306.42|308.24|306.24|0
1634621220000|2021-10-19 05:27:00|308.42|306.42|308.42|306.42|308.42|306.42|308.42|306.42|0
1634621230000|2021-10-19 05:27:10|308.6|306.6|308.6|306.6|308.6|306.6|308.42|306.42|0
1634621240000|2021-10-19 05:27:20|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1634621250000|2021-10-19 05:27:30|308.6|306.6|308.51|306.51|308.6|306.6|308.51|306.51|0
1634621260000|2021-10-19 05:27:40|308.6|306.6|308.42|306.42|308.6|306.6|308.42|306.42|0
1634621270000|2021-10-19 05:27:50|308.51|306.51|308.6|306.6|308.6|306.6|308.51|306.51|0
1634621290000|2021-10-19 05:28:10|308.78|306.78|308.6|306.6|308.78|306.78|308.6|306.6|0
1634621300000|2021-10-19 05:28:20|308.51|306.51|308.42|306.42|308.51|306.51|308.42|306.42|0
1634621310000|2021-10-19 05:28:30|308.6|306.6|308.6|306.6|308.6|306.6|308.6|306.6|0
1634621330000|2021-10-19 05:28:50|308.51|306.51|308.6|306.6|308.6|306.6|308.51|306.51|0
1634621370000|2021-10-19 05:29:30|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634621380000|2021-10-19 05:29:40|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634621390000|2021-10-19 05:29:50|308.78|306.78|308.78|306.78|308.96|306.96|308.78|306.78|0
1634621410000|2021-10-19 05:30:10|308.96|306.96|308.78|306.78|308.96|306.96|308.78|306.78|0
1634621420000|2021-10-19 05:30:20|309.14|307.14|308.96|306.96|309.14|307.14|308.96|306.96|0
1634621450000|2021-10-19 05:30:50|308.78|306.78|308.96|306.96|308.96|306.96|308.78|306.78|0
1634621470000|2021-10-19 05:31:10|308.78|306.78|308.78|306.78|308.78|306.78|308.78|306.78|0
1634621480000|2021-10-19 05:31:20|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|0
1634621510000|2021-10-19 05:31:50|309.14|307.14|309.14|307.14|309.14|307.14|308.96|306.96|0
1634621520000|2021-10-19 05:32:00|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634621560000|2021-10-19 05:32:40|309.14|307.14|309.23|307.23|309.23|307.23|309.14|307.14|0
1634621570000|2021-10-19 05:32:50|309.14|307.14|309.14|307.14|309.14|307.14|309.14|307.14|0
1634621580000|2021-10-19 05:33:00|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634621590000|2021-10-19 05:33:10|309.41|307.41|309.5|307.5|309.5|307.5|309.32|307.32|0
1634621610000|2021-10-19 05:33:30|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634621620000|2021-10-19 05:33:40|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634621640000|2021-10-19 05:34:00|309.41|307.41|309.32|307.32|309.41|307.41|309.32|307.32|0
1634621650000|2021-10-19 05:34:10|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634621660000|2021-10-19 05:34:20|309.32|307.32|309.5|307.5|309.5|307.5|309.32|307.32|0
1634621700000|2021-10-19 05:35:00|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634621720000|2021-10-19 05:35:20|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634621730000|2021-10-19 05:35:30|309.41|307.41|309.32|307.32|309.41|307.41|309.32|307.32|0
1634621740000|2021-10-19 05:35:40|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1634621750000|2021-10-19 05:35:50|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634621780000|2021-10-19 05:36:20|309.68|307.68|309.59|307.59|309.68|307.68|309.59|307.59|0
1634621790000|2021-10-19 05:36:30|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634621820000|2021-10-19 05:37:00|309.5|307.5|309.5|307.5|309.5|307.5|309.32|307.32|0
1634621900000|2021-10-19 05:38:20|309.32|307.32|309.5|307.5|309.5|307.5|309.32|307.32|0
1634621910000|2021-10-19 05:38:30|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|0
1634621920000|2021-10-19 05:38:40|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1634621930000|2021-10-19 05:38:50|309.4|307.4|309.32|307.32|309.4|307.4|309.32|307.32|0
1634621940000|2021-10-19 05:39:00|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1634621950000|2021-10-19 05:39:10|309.4|307.4|309.32|307.32|309.5|307.5|309.32|307.32|0
1634621960000|2021-10-19 05:39:20|309.4|307.4|309.32|307.32|309.4|307.4|309.32|307.32|0
1634621970000|2021-10-19 05:39:30|309.4|307.4|309.5|307.5|309.5|307.5|309.32|307.32|0
1634621980000|2021-10-19 05:39:40|309.4|307.4|309.5|307.5|309.5|307.5|309.32|307.32|0
1634622010000|2021-10-19 05:40:10|309.14|307.14|309.32|307.32|309.32|307.32|309.14|307.14|0
1634622020000|2021-10-19 05:40:20|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1634622040000|2021-10-19 05:40:40|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1634622100000|2021-10-19 05:41:40|309.86|307.86|310.04|308.04|310.04|308.04|309.86|307.86|0
1634622110000|2021-10-19 05:41:50|310.58|308.58|310.4|308.4|310.58|308.58|310.4|308.4|0
1634622120000|2021-10-19 05:42:00|310.22|308.22|310.04|308.04|310.22|308.22|310.04|308.04|0
1634622130000|2021-10-19 05:42:10|310.22|308.22|310.12|308.12|310.22|308.22|310.12|308.12|0
1634622140000|2021-10-19 05:42:20|310.22|308.22|310.04|308.04|310.22|308.22|310.04|308.04|0
1634622150000|2021-10-19 05:42:30|310.12|308.12|310.04|308.04|310.12|308.12|310.04|308.04|0
1634622160000|2021-10-19 05:42:40|310.22|308.22|310.22|308.22|310.22|308.22|310.22|308.22|0
1634622170000|2021-10-19 05:42:50|310.12|308.12|310.22|308.22|310.22|308.22|310.12|308.12|0
1634622190000|2021-10-19 05:43:10|310.4|308.4|310.4|308.4|310.4|308.4|310.4|308.4|0
1634622200000|2021-10-19 05:43:20|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|0
1634622210000|2021-10-19 05:43:30|310.48|308.48|310.58|308.58|310.58|308.58|310.4|308.4|0
1634622220000|2021-10-19 05:43:40|310.4|308.4|310.58|308.58|310.58|308.58|310.4|308.4|0
1634622230000|2021-10-19 05:43:50|310.66|308.66|310.84|308.84|310.84|308.84|310.58|308.58|0
1634622240000|2021-10-19 05:44:00|310.76|308.76|310.84|308.84|310.84|308.84|310.76|308.76|0
1634622250000|2021-10-19 05:44:10|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1634622260000|2021-10-19 05:44:20|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|0
1634622280000|2021-10-19 05:44:40|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1634622290000|2021-10-19 05:44:50|310.58|308.58|310.76|308.76|310.76|308.76|310.58|308.58|0
1634622300000|2021-10-19 05:45:00|310.66|308.66|310.58|308.58|310.66|308.66|310.58|308.58|0
1634622310000|2021-10-19 05:45:10|310.4|308.4|310.58|308.58|310.58|308.58|310.4|308.4|0
1634622330000|2021-10-19 05:45:30|310.76|308.76|310.66|308.66|310.76|308.76|310.66|308.66|0
1634622340000|2021-10-19 05:45:40|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|0
1634622370000|2021-10-19 05:46:10|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1634622390000|2021-10-19 05:46:30|310.94|308.94|310.94|308.94|310.94|308.94|310.94|308.94|0
1634622400000|2021-10-19 05:46:40|311.12|309.12|311.12|309.12|311.12|309.12|311.12|309.12|0
1634622410000|2021-10-19 05:46:50|310.94|308.94|310.94|308.94|310.94|308.94|310.94|308.94|0
1634622420000|2021-10-19 05:47:00|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1634622440000|2021-10-19 05:47:20|310.94|308.94|310.94|308.94|310.94|308.94|310.94|308.94|0
1634622470000|2021-10-19 05:47:50|311.12|309.12|311.02|309.02|311.12|309.12|311.02|309.02|0
1634622480000|2021-10-19 05:48:00|311.12|309.12|311.02|309.02|311.12|309.12|310.94|308.94|0
1634622490000|2021-10-19 05:48:10|311.12|309.12|311.12|309.12|311.12|309.12|311.02|309.02|0
1634622500000|2021-10-19 05:48:20|311.56|309.56|311.48|309.48|311.56|309.56|311.48|309.48|0
1634622510000|2021-10-19 05:48:30|311.66|309.66|311.66|309.66|311.66|309.66|311.66|309.66|0
1634622530000|2021-10-19 05:48:50|311.84|309.84|311.84|309.84|311.84|309.84|311.66|309.66|0
1634622540000|2021-10-19 05:49:00|311.66|309.66|311.84|309.84|311.84|309.84|311.66|309.66|0
1634622560000|2021-10-19 05:49:20|311.74|309.74|312.02|310.02|312.02|310.02|311.74|309.74|0
1634622590000|2021-10-19 05:49:50|311.84|309.84|311.84|309.84|311.84|309.84|311.84|309.84|0
1634622610000|2021-10-19 05:50:10|311.92|309.92|311.84|309.84|311.92|309.92|311.84|309.84|0
1634622620000|2021-10-19 05:50:20|312.02|310.02|312.02|310.02|312.02|310.02|312.02|310.02|0
1634622630000|2021-10-19 05:50:30|311.92|309.92|312.02|310.02|312.02|310.02|311.92|309.92|0
1634622650000|2021-10-19 05:50:50|311.84|309.84|311.84|309.84|311.84|309.84|311.84|309.84|0
1634622680000|2021-10-19 05:51:20|311.66|309.66|311.84|309.84|311.84|309.84|311.66|309.66|0
1634622690000|2021-10-19 05:51:30|311.66|309.66|311.48|309.48|311.66|309.66|311.48|309.48|0
1634622710000|2021-10-19 05:51:50|311.66|309.66|311.66|309.66|311.66|309.66|311.66|309.66|0
1634622730000|2021-10-19 05:52:10|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|0
1634622760000|2021-10-19 05:52:40|311.56|309.56|311.66|309.66|311.66|309.66|311.56|309.56|0
1634622780000|2021-10-19 05:53:00|311.84|309.84|311.74|309.74|311.84|309.84|311.74|309.74|0
1634622800000|2021-10-19 05:53:20|311.66|309.66|311.84|309.84|311.84|309.84|311.66|309.66|0
1634622810000|2021-10-19 05:53:30|311.74|309.74|311.74|309.74|311.84|309.84|311.74|309.74|0
1634622820000|2021-10-19 05:53:40|311.66|309.66|311.74|309.74|311.74|309.74|311.66|309.66|0
1634622830000|2021-10-19 05:53:50|311.66|309.66|311.66|309.66|311.66|309.66|311.66|309.66|0
1634622860000|2021-10-19 05:54:20|311.65|309.65|311.65|309.65|311.65|309.65|311.65|309.65|0
1634622870000|2021-10-19 05:54:30|311.47|309.47|311.47|309.47|311.56|309.56|311.47|309.47|0
1634622880000|2021-10-19 05:54:40|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|0
1634622900000|2021-10-19 05:55:00|311.47|309.47|311.47|309.47|311.47|309.47|311.29|309.29|0
1634622920000|2021-10-19 05:55:20|311.38|309.38|311.29|309.29|311.38|309.38|311.29|309.29|0
1634622930000|2021-10-19 05:55:30|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|0
1634622950000|2021-10-19 05:55:50|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|0
1634622960000|2021-10-19 05:56:00|311.47|309.47|311.38|309.38|311.47|309.47|311.38|309.38|0
1634622970000|2021-10-19 05:56:10|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|0
1634622980000|2021-10-19 05:56:20|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|0
1634623020000|2021-10-19 05:57:00|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|0
1634623060000|2021-10-19 05:57:40|311.11|309.11|311.29|309.29|311.29|309.29|311.11|309.11|0
1634623080000|2021-10-19 05:58:00|311.38|309.38|311.47|309.47|311.47|309.47|311.38|309.38|0
1634623100000|2021-10-19 05:58:20|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|0
1634623110000|2021-10-19 05:58:30|311.65|309.65|312.01|310.01|312.01|310.01|311.65|309.65|0
1634623120000|2021-10-19 05:58:40|312.2|310.2|312.2|310.2|312.2|310.2|312.2|310.2|0
1634623130000|2021-10-19 05:58:50|312.1|310.1|312.2|310.2|312.2|310.2|312.01|310.01|0
1634623140000|2021-10-19 05:59:00|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|0
1634623160000|2021-10-19 05:59:20|312.38|310.38|312.19|310.19|312.38|310.38|312.19|310.19|0
1634623180000|2021-10-19 05:59:40|312.38|310.38|312.38|310.38|312.38|310.38|312.38|310.38|0
1634623200000|2021-10-19 06:00:00|312.19|310.19|312.01|310.01|312.19|310.19|311.83|309.83|0
1634623210000|2021-10-19 06:00:10|312.19|310.19|312.01|310.01|312.19|310.19|312.01|310.01|0
1634623220000|2021-10-19 06:00:20|312.1|310.1|311.83|309.83|312.1|310.1|311.83|309.83|0
1634623230000|2021-10-19 06:00:30|311.65|309.65|311.65|309.65|311.65|309.65|311.47|309.47|0
1634623240000|2021-10-19 06:00:40|311.47|309.47|311.56|309.56|311.65|309.65|311.47|309.47|0
1634623250000|2021-10-19 06:00:50|311.47|309.47|311.65|309.65|311.65|309.65|311.47|309.47|0
1634623260000|2021-10-19 06:01:00|311.47|309.47|311.38|309.38|311.47|309.47|311.38|309.38|0
1634623270000|2021-10-19 06:01:10|311.29|309.29|311.38|309.38|311.47|309.47|311.29|309.29|0
1634623280000|2021-10-19 06:01:20|311.47|309.47|311.29|309.29|311.47|309.47|311.29|309.29|0
1634623290000|2021-10-19 06:01:30|311.38|309.38|311.47|309.47|311.47|309.47|311.29|309.29|0
1634623310000|2021-10-19 06:01:50|311.65|309.65|311.56|309.56|311.65|309.65|311.56|309.56|0
1634623320000|2021-10-19 06:02:00|311.65|309.65|311.83|309.83|311.92|309.92|311.65|309.65|0
1634623330000|2021-10-19 06:02:10|312.19|310.19|312.37|310.37|312.37|310.37|312.19|310.19|0
1634623340000|2021-10-19 06:02:20|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|0
1634623360000|2021-10-19 06:02:40|312.01|310.01|311.83|309.83|312.01|310.01|311.83|309.83|0
1634623380000|2021-10-19 06:03:00|311.65|309.65|311.83|309.83|311.83|309.83|311.65|309.65|0
1634623390000|2021-10-19 06:03:10|312.01|310.01|311.83|309.83|312.01|310.01|311.83|309.83|0
1634623400000|2021-10-19 06:03:20|312.01|310.01|312.01|310.01|312.01|310.01|312.01|310.01|0
1634623410000|2021-10-19 06:03:30|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|0
1634623420000|2021-10-19 06:03:40|312.37|310.37|312.55|310.55|312.55|310.55|312.37|310.37|0
1634623440000|2021-10-19 06:04:00|312.74|310.74|313.28|311.28|313.28|311.28|312.74|310.74|0
1634623450000|2021-10-19 06:04:10|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|0
1634623460000|2021-10-19 06:04:20|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|0
1634623470000|2021-10-19 06:04:30|313.46|311.46|313.28|311.28|313.46|311.46|313.28|311.28|0
1634623480000|2021-10-19 06:04:40|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|0
1634623490000|2021-10-19 06:04:50|313.64|311.64|314.09|312.09|314.09|312.09|313.64|311.64|0
1634623500000|2021-10-19 06:05:00|314|312|314|312|314|312|313.82|311.82|0
1634623510000|2021-10-19 06:05:10|313.82|311.82|313.64|311.64|313.82|311.82|313.64|311.64|0
1634623520000|2021-10-19 06:05:20|313.46|311.46|313.28|311.28|313.46|311.46|313.28|311.28|0
1634623530000|2021-10-19 06:05:30|313.1|311.1|312.92|310.92|313.1|311.1|312.92|310.92|0
1634623540000|2021-10-19 06:05:40|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|0
1634623550000|2021-10-19 06:05:50|313.46|311.46|313.28|311.28|313.46|311.46|313.28|311.28|0
1634623560000|2021-10-19 06:06:00|313.36|311.36|313.28|311.28|313.36|311.36|313.28|311.28|0
1634623570000|2021-10-19 06:06:10|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|0
1634623580000|2021-10-19 06:06:20|312.92|310.92|313.1|311.1|313.1|311.1|312.92|310.92|0
1634623590000|2021-10-19 06:06:30|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|0
1634623600000|2021-10-19 06:06:40|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|0
1634623610000|2021-10-19 06:06:50|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634623620000|2021-10-19 06:07:00|313|311|312.91|310.91|313|311|312.91|310.91|0
1634623630000|2021-10-19 06:07:10|312.82|310.82|312.73|310.73|312.91|310.91|312.73|310.73|0
1634623640000|2021-10-19 06:07:20|312.82|310.82|312.82|310.82|312.82|310.82|312.73|310.73|0
1634623650000|2021-10-19 06:07:30|312.91|310.91|313.1|311.1|313.1|311.1|312.91|310.91|0
1634623660000|2021-10-19 06:07:40|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634623670000|2021-10-19 06:07:50|313|311|313.1|311.1|313.1|311.1|313|311|0
1634623690000|2021-10-19 06:08:10|312.91|310.91|313.1|311.1|313.1|311.1|312.91|310.91|0
1634623700000|2021-10-19 06:08:20|313|311|313.1|311.1|313.1|311.1|312.91|310.91|0
1634623710000|2021-10-19 06:08:30|313|311|312.91|310.91|313|311|312.91|310.91|0
1634623720000|2021-10-19 06:08:40|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|0
1634623730000|2021-10-19 06:08:50|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634623740000|2021-10-19 06:09:00|312.91|310.91|312.73|310.73|312.91|310.91|312.73|310.73|0
1634623770000|2021-10-19 06:09:30|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634623790000|2021-10-19 06:09:50|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634623800000|2021-10-19 06:10:00|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634623810000|2021-10-19 06:10:10|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634623820000|2021-10-19 06:10:20|312.91|310.91|313.09|311.09|313.09|311.09|312.91|310.91|0
1634623840000|2021-10-19 06:10:40|313.28|311.28|313.09|311.09|313.28|311.28|313.09|311.09|0
1634623860000|2021-10-19 06:11:00|312.91|310.91|313.09|311.09|313.09|311.09|312.91|310.91|0
1634623880000|2021-10-19 06:11:20|313.27|311.27|313.27|311.27|313.27|311.27|313.18|311.18|0
1634623890000|2021-10-19 06:11:30|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634623910000|2021-10-19 06:11:50|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634623920000|2021-10-19 06:12:00|312.73|310.73|312.91|310.91|312.91|310.91|312.73|310.73|0
1634623940000|2021-10-19 06:12:20|312.73|310.73|312.64|310.64|312.73|310.73|312.64|310.64|0
1634623950000|2021-10-19 06:12:30|312.73|310.73|312.73|310.73|312.73|310.73|312.55|310.55|0
1634623970000|2021-10-19 06:12:50|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|0
1634623980000|2021-10-19 06:13:00|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|0
1634624020000|2021-10-19 06:13:40|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634624030000|2021-10-19 06:13:50|313.09|311.09|313.09|311.09|313.09|311.09|312.91|310.91|0
1634624040000|2021-10-19 06:14:00|312.91|310.91|313.27|311.27|313.27|311.27|312.91|310.91|0
1634624050000|2021-10-19 06:14:10|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634624070000|2021-10-19 06:14:30|313|311|313.09|311.09|313.09|311.09|313|311|0
1634624080000|2021-10-19 06:14:40|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634624090000|2021-10-19 06:14:50|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634624100000|2021-10-19 06:15:00|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|0
1634624110000|2021-10-19 06:15:10|313.09|311.09|312.91|310.91|313.09|311.09|312.91|310.91|0
1634624120000|2021-10-19 06:15:20|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634624140000|2021-10-19 06:15:40|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|0
1634624150000|2021-10-19 06:15:50|313.18|311.18|313.18|311.18|313.18|311.18|313.18|311.18|0
1634624160000|2021-10-19 06:16:00|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|0
1634624200000|2021-10-19 06:16:40|313.09|311.09|313.09|311.09|313.27|311.27|313.09|311.09|0
1634624210000|2021-10-19 06:16:50|313.27|311.27|313.45|311.45|313.45|311.45|313.27|311.27|0
1634624220000|2021-10-19 06:17:00|313.27|311.27|313.36|311.36|313.36|311.36|313.27|311.27|0
1634624230000|2021-10-19 06:17:10|313.45|311.45|313.27|311.27|313.45|311.45|313.27|311.27|0
1634624240000|2021-10-19 06:17:20|313.45|311.45|313.63|311.63|313.63|311.63|313.45|311.45|0
1634624250000|2021-10-19 06:17:30|313.82|311.82|313.63|311.63|313.82|311.82|313.63|311.63|0
1634624260000|2021-10-19 06:17:40|313.72|311.72|313.63|311.63|313.72|311.72|313.63|311.63|0
1634624270000|2021-10-19 06:17:50|313.82|311.82|313.63|311.63|313.82|311.82|313.63|311.63|0
1634624280000|2021-10-19 06:18:00|313.82|311.82|313.82|311.82|313.82|311.82|313.82|311.82|0
1634624300000|2021-10-19 06:18:20|313.81|311.81|313.63|311.63|313.81|311.81|313.63|311.63|0
1634624310000|2021-10-19 06:18:30|313.81|311.81|313.63|311.63|313.81|311.81|313.63|311.63|0
1634624320000|2021-10-19 06:18:40|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624330000|2021-10-19 06:18:50|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624340000|2021-10-19 06:19:00|313.72|311.72|313.81|311.81|313.81|311.81|313.72|311.72|0
1634624350000|2021-10-19 06:19:10|313.63|311.63|313.45|311.45|313.63|311.63|313.45|311.45|0
1634624360000|2021-10-19 06:19:20|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624380000|2021-10-19 06:19:40|313.45|311.45|313.45|311.45|313.45|311.45|313.45|311.45|0
1634624400000|2021-10-19 06:20:00|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624410000|2021-10-19 06:20:10|313.72|311.72|313.63|311.63|313.81|311.81|313.63|311.63|0
1634624420000|2021-10-19 06:20:20|313.72|311.72|313.63|311.63|313.72|311.72|313.63|311.63|0
1634624440000|2021-10-19 06:20:40|313.45|311.45|313.45|311.45|313.45|311.45|313.45|311.45|0
1634624450000|2021-10-19 06:20:50|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|0
1634624460000|2021-10-19 06:21:00|313.09|311.09|313.27|311.27|313.27|311.27|313.09|311.09|0
1634624470000|2021-10-19 06:21:10|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|0
1634624490000|2021-10-19 06:21:30|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|0
1634624510000|2021-10-19 06:21:50|313.45|311.45|313.63|311.63|313.63|311.63|313.45|311.45|0
1634624520000|2021-10-19 06:22:00|313.45|311.45|313.63|311.63|313.63|311.63|313.45|311.45|0
1634624530000|2021-10-19 06:22:10|313.54|311.54|313.45|311.45|313.63|311.63|313.45|311.45|0
1634624540000|2021-10-19 06:22:20|313.63|311.63|313.63|311.63|313.63|311.63|313.54|311.54|0
1634624560000|2021-10-19 06:22:40|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624600000|2021-10-19 06:23:20|313.63|311.63|313.81|311.81|313.99|311.99|313.63|311.63|0
1634624610000|2021-10-19 06:23:30|313.99|311.99|313.81|311.81|313.99|311.99|313.81|311.81|0
1634624620000|2021-10-19 06:23:40|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|0
1634624630000|2021-10-19 06:23:50|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624640000|2021-10-19 06:24:00|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624660000|2021-10-19 06:24:20|313.72|311.72|313.81|311.81|313.81|311.81|313.63|311.63|0
1634624700000|2021-10-19 06:25:00|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|0
1634624710000|2021-10-19 06:25:10|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|0
1634624730000|2021-10-19 06:25:30|313.99|311.99|313.81|311.81|313.99|311.99|313.81|311.81|0
1634624780000|2021-10-19 06:26:20|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624790000|2021-10-19 06:26:30|313.81|311.81|313.63|311.63|313.81|311.81|313.63|311.63|0
1634624800000|2021-10-19 06:26:40|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624810000|2021-10-19 06:26:50|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|0
1634624820000|2021-10-19 06:27:00|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624840000|2021-10-19 06:27:20|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|0
1634624850000|2021-10-19 06:27:30|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624940000|2021-10-19 06:29:00|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|0
1634624950000|2021-10-19 06:29:10|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|0
1634624990000|2021-10-19 06:29:50|313.99|311.99|313.99|311.99|313.99|311.99|313.81|311.81|0
1634625000000|2021-10-19 06:30:00|313.81|311.81|313.9|311.9|313.99|311.99|313.81|311.81|0
1634625010000|2021-10-19 06:30:10|313.81|311.81|313.99|311.99|313.99|311.99|313.81|311.81|0
1634625040000|2021-10-19 06:30:40|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|0
1634625070000|2021-10-19 06:31:10|314.9|312.9|315.08|313.08|315.08|313.08|314.72|312.72|0
1634625080000|2021-10-19 06:31:20|314.9|312.9|314.9|312.9|315.08|313.08|314.9|312.9|0
1634625090000|2021-10-19 06:31:30|314.72|312.72|314.9|312.9|314.9|312.9|314.72|312.72|0
1634625110000|2021-10-19 06:31:50|314.98|312.98|314.9|312.9|314.98|312.98|314.9|312.9|0
1634625120000|2021-10-19 06:32:00|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|0
1634625130000|2021-10-19 06:32:10|315.26|313.26|315.26|313.26|315.26|313.26|315.26|313.26|0
1634625140000|2021-10-19 06:32:20|315.08|313.08|314.9|312.9|315.08|313.08|314.9|312.9|0
1634625150000|2021-10-19 06:32:30|315.08|313.08|315.99|313.99|315.99|313.99|315.08|313.08|0
1634625160000|2021-10-19 06:32:40|315.81|313.81|315.81|313.81|315.99|313.99|315.81|313.81|0
1634625170000|2021-10-19 06:32:50|316.17|314.17|316.9|314.9|316.9|314.9|316.17|314.17|0
1634625180000|2021-10-19 06:33:00|316.35|314.35|316.26|314.26|316.35|314.35|316.17|314.17|0
1634625190000|2021-10-19 06:33:10|316.35|314.35|316.53|314.53|316.53|314.53|316.35|314.35|0
1634625200000|2021-10-19 06:33:20|316.17|314.17|316.53|314.53|316.53|314.53|316.17|314.17|0
1634625210000|2021-10-19 06:33:30|316.71|314.71|316.9|314.9|316.9|314.9|316.71|314.71|0
1634625220000|2021-10-19 06:33:40|316.53|314.53|316.53|314.53|316.71|314.71|316.53|314.53|0
1634625230000|2021-10-19 06:33:50|316.71|314.71|316.71|314.71|316.71|314.71|316.53|314.53|0
1634625240000|2021-10-19 06:34:00|316.9|314.9|317.26|315.26|317.26|315.26|316.9|314.9|0
1634625250000|2021-10-19 06:34:10|317.08|315.08|317.08|315.08|317.08|315.08|317.08|315.08|0
1634625260000|2021-10-19 06:34:20|317.17|315.17|317.08|315.08|317.17|315.17|317.08|315.08|0
1634625270000|2021-10-19 06:34:30|316.9|314.9|317.08|315.08|317.08|315.08|316.9|314.9|0
1634625280000|2021-10-19 06:34:40|317.26|315.26|317.26|315.26|317.26|315.26|317.26|315.26|0
1634625290000|2021-10-19 06:34:50|317.08|315.08|316.9|314.9|317.08|315.08|316.9|314.9|0
1634625300000|2021-10-19 06:35:00|317.08|315.08|317.08|315.08|317.08|315.08|316.9|314.9|0
1634625310000|2021-10-19 06:35:10|316.9|314.9|316.9|314.9|316.9|314.9|316.9|314.9|0
1634625320000|2021-10-19 06:35:20|317.08|315.08|316.9|314.9|317.08|315.08|316.9|314.9|0
1634625330000|2021-10-19 06:35:30|316.71|314.71|316.71|314.71|316.71|314.71|316.71|314.71|0
1634625340000|2021-10-19 06:35:40|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|0
1634625350000|2021-10-19 06:35:50|316.35|314.35|316.35|314.35|316.35|314.35|316.35|314.35|0
1634625360000|2021-10-19 06:36:00|316.53|314.53|316.44|314.44|316.53|314.53|316.35|314.35|0
1634625370000|2021-10-19 06:36:10|316.35|314.35|316.35|314.35|316.35|314.35|316.35|314.35|0
1634625380000|2021-10-19 06:36:20|316.53|314.53|316.35|314.35|316.53|314.53|316.35|314.35|0
1634625390000|2021-10-19 06:36:30|316.17|314.17|315.99|313.99|316.17|314.17|315.99|313.99|0
1634625400000|2021-10-19 06:36:40|316.17|314.17|316.07|314.07|316.17|314.17|315.98|313.98|0
1634625410000|2021-10-19 06:36:50|316.17|314.17|316.17|314.17|316.17|314.17|316.17|314.17|0
1634625420000|2021-10-19 06:37:00|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|0
1634625430000|2021-10-19 06:37:10|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|0
1634625440000|2021-10-19 06:37:20|315.98|313.98|315.98|313.98|315.98|313.98|315.98|313.98|0
1634625460000|2021-10-19 06:37:40|316.07|314.07|315.98|313.98|316.07|314.07|315.98|313.98|0
1634625490000|2021-10-19 06:38:10|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|0
1634625500000|2021-10-19 06:38:20|315.98|313.98|315.98|313.98|315.98|313.98|315.8|313.8|0
1634625520000|2021-10-19 06:38:40|315.89|313.89|315.8|313.8|315.89|313.89|315.8|313.8|0
1634625540000|2021-10-19 06:39:00|315.89|313.89|315.89|313.89|315.89|313.89|315.89|313.89|0
1634625550000|2021-10-19 06:39:10|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|0
1634625560000|2021-10-19 06:39:20|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|0
1634625570000|2021-10-19 06:39:30|315.62|313.62|315.8|313.8|315.8|313.8|315.62|313.62|0
1634625590000|2021-10-19 06:39:50|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|0
1634625620000|2021-10-19 06:40:20|315.62|313.62|315.8|313.8|315.8|313.8|315.62|313.62|0
1634625630000|2021-10-19 06:40:30|315.62|313.62|315.26|313.26|315.62|313.62|315.26|313.26|0
1634625640000|2021-10-19 06:40:40|315.44|313.44|315.44|313.44|315.44|313.44|315.44|313.44|0
1634625650000|2021-10-19 06:40:50|315.26|313.26|315.26|313.26|315.26|313.26|315.07|313.07|0
1634625660000|2021-10-19 06:41:00|315.07|313.07|315.07|313.07|315.26|313.26|315.07|313.07|0
1634625670000|2021-10-19 06:41:10|314.89|312.89|314.89|312.89|314.89|312.89|314.71|312.71|0
1634625690000|2021-10-19 06:41:30|315.07|313.07|314.89|312.89|315.07|313.07|314.89|312.89|0
1634625710000|2021-10-19 06:41:50|314.71|312.71|314.89|312.89|314.89|312.89|314.71|312.71|0
1634625720000|2021-10-19 06:42:00|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|0
1634625730000|2021-10-19 06:42:10|314.98|312.98|315.07|313.07|315.07|313.07|314.98|312.98|0
1634625750000|2021-10-19 06:42:30|314.89|312.89|314.89|312.89|314.89|312.89|314.89|312.89|0
1634625770000|2021-10-19 06:42:50|315.07|313.07|314.98|312.98|315.07|313.07|314.98|312.98|0
1634625780000|2021-10-19 06:43:00|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|0
1634625790000|2021-10-19 06:43:10|314.89|312.89|315.07|313.07|315.07|313.07|314.89|312.89|0
1634625800000|2021-10-19 06:43:20|315.16|313.16|315.25|313.25|315.25|313.25|315.16|313.16|0
1634625810000|2021-10-19 06:43:30|315.16|313.16|315.25|313.25|315.25|313.25|315.16|313.16|0
1634625820000|2021-10-19 06:43:40|315.34|313.34|315.25|313.25|315.34|313.34|315.25|313.25|0
1634625830000|2021-10-19 06:43:50|315.07|313.07|315.07|313.07|315.25|313.25|315.07|313.07|0
1634625840000|2021-10-19 06:44:00|315.25|313.25|315.44|313.44|315.44|313.44|315.25|313.25|0
1634625850000|2021-10-19 06:44:10|315.52|313.52|315.44|313.44|315.52|313.52|315.44|313.44|0
1634625860000|2021-10-19 06:44:20|315.62|313.62|315.62|313.62|315.7|313.7|315.62|313.62|0
1634625880000|2021-10-19 06:44:40|315.8|313.8|315.44|313.44|315.8|313.8|315.44|313.44|0
1634625890000|2021-10-19 06:44:50|315.43|313.43|315.25|313.25|315.62|313.62|315.25|313.25|0
1634625900000|2021-10-19 06:45:00|315.62|313.62|315.62|313.62|315.62|313.62|315.43|313.43|0
1634625910000|2021-10-19 06:45:10|315.43|313.43|315.43|313.43|315.43|313.43|315.43|313.43|0
1634625930000|2021-10-19 06:45:30|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|0
1634625940000|2021-10-19 06:45:40|315.8|313.8|315.8|313.8|315.8|313.8|315.62|313.62|0
1634625950000|2021-10-19 06:45:50|315.62|313.62|315.7|313.7|315.7|313.7|315.62|313.62|0
1634625960000|2021-10-19 06:46:00|315.62|313.62|315.43|313.43|315.8|313.8|315.43|313.43|0
1634625980000|2021-10-19 06:46:20|315.25|313.25|315.62|313.62|315.62|313.62|315.25|313.25|0
1634625990000|2021-10-19 06:46:30|315.7|313.7|315.7|313.7|315.7|313.7|315.7|313.7|0
1634626000000|2021-10-19 06:46:40|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|0
1634626010000|2021-10-19 06:46:50|315.98|313.98|315.98|313.98|315.98|313.98|315.98|313.98|0
1634626030000|2021-10-19 06:47:10|315.88|313.88|315.8|313.8|315.88|313.88|315.8|313.8|0
1634626040000|2021-10-19 06:47:20|316.16|314.16|316.34|314.34|316.34|314.34|316.16|314.16|0
1634626050000|2021-10-19 06:47:30|316.16|314.16|316.34|314.34|316.34|314.34|316.16|314.16|0
1634626060000|2021-10-19 06:47:40|316.43|314.43|316.53|314.53|316.53|314.53|316.43|314.43|0
1634626070000|2021-10-19 06:47:50|316.34|314.34|316.71|314.71|316.71|314.71|316.34|314.34|0
1634626080000|2021-10-19 06:48:00|316.16|314.16|316.25|314.25|316.34|314.34|316.16|314.16|0
1634626090000|2021-10-19 06:48:10|316.52|314.52|316.71|314.71|316.71|314.71|316.52|314.52|0
1634626100000|2021-10-19 06:48:20|316.89|314.89|316.52|314.52|316.89|314.89|316.52|314.52|0
1634626110000|2021-10-19 06:48:30|316.71|314.71|316.34|314.34|316.71|314.71|316.34|314.34|0
1634626130000|2021-10-19 06:48:50|316.52|314.52|316.34|314.34|316.52|314.52|316.34|314.34|0
1634626150000|2021-10-19 06:49:10|316.16|314.16|316.16|314.16|316.16|314.16|315.98|313.98|0
1634626160000|2021-10-19 06:49:20|315.8|313.8|315.8|313.8|315.88|313.88|315.8|313.8|0
1634626180000|2021-10-19 06:49:40|315.98|313.98|316.16|314.16|316.16|314.16|315.98|313.98|0
1634626200000|2021-10-19 06:50:00|316.34|314.34|315.98|313.98|316.34|314.34|315.98|313.98|0
1634626210000|2021-10-19 06:50:10|316.07|314.07|315.98|313.98|316.07|314.07|315.98|313.98|0
1634626220000|2021-10-19 06:50:20|315.88|313.88|315.98|313.98|315.98|313.98|315.88|313.88|0
1634626230000|2021-10-19 06:50:30|315.8|313.8|315.8|313.8|315.8|313.8|315.61|313.61|0
1634626240000|2021-10-19 06:50:40|315.88|313.88|315.98|313.98|315.98|313.98|315.88|313.88|0
1634626250000|2021-10-19 06:50:50|315.8|313.8|316.34|314.34|316.34|314.34|315.8|313.8|0
1634626260000|2021-10-19 06:51:00|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|0
1634626270000|2021-10-19 06:51:10|316.34|314.34|316.34|314.34|316.43|314.43|316.34|314.34|0
1634626280000|2021-10-19 06:51:20|316.43|314.43|316.43|314.43|316.43|314.43|316.34|314.34|0
1634626290000|2021-10-19 06:51:30|316.52|314.52|316.34|314.34|316.52|314.52|316.34|314.34|0
1634626300000|2021-10-19 06:51:40|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|0
1634626310000|2021-10-19 06:51:50|316.7|314.7|316.52|314.52|316.7|314.7|316.52|314.52|0
1634626320000|2021-10-19 06:52:00|316.7|314.7|316.7|314.7|316.7|314.7|316.61|314.61|0
1634626340000|2021-10-19 06:52:20|316.52|314.52|316.34|314.34|316.52|314.52|316.34|314.34|0
1634626380000|2021-10-19 06:53:00|316.16|314.16|316.34|314.34|316.34|314.34|316.16|314.16|0
1634626390000|2021-10-19 06:53:10|316.43|314.43|316.52|314.52|316.52|314.52|316.43|314.43|0
1634626400000|2021-10-19 06:53:20|316.61|314.61|316.89|314.89|316.89|314.89|316.61|314.61|0
1634626410000|2021-10-19 06:53:30|316.7|314.7|316.89|314.89|316.89|314.89|316.7|314.7|0
1634626420000|2021-10-19 06:53:40|316.79|314.79|316.7|314.7|316.79|314.79|316.7|314.7|0
1634626440000|2021-10-19 06:54:00|316.61|314.61|316.7|314.7|316.7|314.7|316.61|314.61|0
1634626460000|2021-10-19 06:54:20|316.89|314.89|316.7|314.7|316.89|314.89|316.7|314.7|0
1634626480000|2021-10-19 06:54:40|316.89|314.89|316.89|314.89|316.89|314.89|316.89|314.89|0
1634626490000|2021-10-19 06:54:50|316.7|314.7|316.7|314.7|316.7|314.7|316.7|314.7|0
1634626500000|2021-10-19 06:55:00|316.89|314.89|316.89|314.89|317.07|315.07|316.89|314.89|0
1634626510000|2021-10-19 06:55:10|317.07|315.07|316.89|314.89|317.07|315.07|316.89|314.89|0
1634626520000|2021-10-19 06:55:20|317.07|315.07|316.89|314.89|317.07|315.07|316.89|314.89|0
1634626530000|2021-10-19 06:55:30|316.7|314.7|316.52|314.52|316.7|314.7|316.52|314.52|0
1634626540000|2021-10-19 06:55:40|316.34|314.34|316.34|314.34|316.52|314.52|316.34|314.34|0
1634626550000|2021-10-19 06:55:50|316.52|314.52|316.61|314.61|316.7|314.7|316.52|314.52|0
1634626560000|2021-10-19 06:56:00|316.52|314.52|316.52|314.52|316.61|314.61|316.52|314.52|0
1634626570000|2021-10-19 06:56:10|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|0
1634626580000|2021-10-19 06:56:20|316.16|314.16|316.06|314.06|316.16|314.16|316.06|314.06|0
1634626590000|2021-10-19 06:56:30|316.16|314.16|316.16|314.16|316.16|314.16|316.16|314.16|0
1634626600000|2021-10-19 06:56:40|316.34|314.34|316.52|314.52|316.52|314.52|316.34|314.34|0
1634626610000|2021-10-19 06:56:50|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|0
1634626620000|2021-10-19 06:57:00|316.52|314.52|316.7|314.7|316.7|314.7|316.52|314.52|0
1634626630000|2021-10-19 06:57:10|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|0
1634626640000|2021-10-19 06:57:20|316.61|314.61|316.61|314.61|316.61|314.61|316.52|314.52|0
1634626650000|2021-10-19 06:57:30|316.7|314.7|316.7|314.7|316.7|314.7|316.7|314.7|0
1634626660000|2021-10-19 06:57:40|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|0
1634626670000|2021-10-19 06:57:50|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|0
1634626680000|2021-10-19 06:58:00|316.42|314.42|316.88|314.88|316.88|314.88|316.42|314.42|0
1634626690000|2021-10-19 06:58:10|316.7|314.7|316.7|314.7|316.7|314.7|316.7|314.7|0
1634626700000|2021-10-19 06:58:20|316.52|314.52|316.7|314.7|316.7|314.7|316.52|314.52|0
1634626720000|2021-10-19 06:58:40|316.88|314.88|316.7|314.7|316.88|314.88|316.7|314.7|0
1634626730000|2021-10-19 06:58:50|316.88|314.88|316.88|314.88|316.88|314.88|316.88|314.88|0
1634626740000|2021-10-19 06:59:00|316.79|314.79|317.07|315.07|317.07|315.07|316.79|314.79|0
1634626750000|2021-10-19 06:59:10|317.25|315.25|317.25|315.25|317.34|315.34|317.25|315.25|0
1634626760000|2021-10-19 06:59:20|317.07|315.07|317.07|315.07|317.07|315.07|317.07|315.07|0
1634626770000|2021-10-19 06:59:30|316.97|314.97|316.88|314.88|317.07|315.07|316.88|314.88|0
1634626780000|2021-10-19 06:59:40|316.79|314.79|316.79|314.79|316.79|314.79|316.7|314.7|0
1634626790000|2021-10-19 06:59:50|317.07|315.07|317.25|315.25|317.25|315.25|316.97|314.97|0
1634626800000|2021-10-19 07:00:00|317.06|315.06|315.97|313.97|317.06|315.06|315.79|313.79|0
1634626810000|2021-10-19 07:00:10|316.15|314.15|315.79|313.79|316.15|314.15|315.61|313.61|0
1634626820000|2021-10-19 07:00:20|315.97|313.97|316.15|314.15|316.15|314.15|315.97|313.97|0
1634626830000|2021-10-19 07:00:30|315.97|313.97|315.61|313.61|315.97|313.97|315.61|313.61|0
1634626840000|2021-10-19 07:00:40|315.43|313.43|315.15|313.15|315.61|313.61|315.15|313.15|0
1634626850000|2021-10-19 07:00:50|315.06|313.06|315.06|313.06|315.06|313.06|314.88|312.88|0
1634626860000|2021-10-19 07:01:00|314.88|312.88|313.65|311.65|314.88|312.88|313.65|311.65|0
1634626870000|2021-10-19 07:01:10|313.83|311.83|313.55|311.55|313.83|311.83|313.55|311.55|0
1634626880000|2021-10-19 07:01:20|313.65|311.65|313.65|311.65|313.65|311.65|313.46|311.46|0
1634626890000|2021-10-19 07:01:30|313.46|311.46|313.13|311.13|313.68|311.68|313.13|311.13|0
1634626900000|2021-10-19 07:01:40|312.95|310.95|313.31|311.31|313.31|311.31|312.95|310.95|0
1634626910000|2021-10-19 07:01:50|313.68|311.68|313.5|311.5|313.68|311.68|313.5|311.5|0
1634626920000|2021-10-19 07:02:00|312.95|310.95|312.95|310.95|312.95|310.95|312.77|310.77|0
1634626930000|2021-10-19 07:02:10|313.13|311.13|313.5|311.5|313.5|311.5|313.13|311.13|0
1634626940000|2021-10-19 07:02:20|313.31|311.31|313.4|311.4|313.5|311.5|313.31|311.31|0
1634626950000|2021-10-19 07:02:30|313.31|311.31|313.49|311.49|313.68|311.68|313.31|311.31|0
1634626960000|2021-10-19 07:02:40|313.86|311.86|313.86|311.86|314.04|312.04|313.86|311.86|0
1634626970000|2021-10-19 07:02:50|314.04|312.04|313.68|311.68|314.04|312.04|313.68|311.68|0
1634626980000|2021-10-19 07:03:00|313.86|311.86|313.49|311.49|313.86|311.86|313.49|311.49|0
1634626990000|2021-10-19 07:03:10|313.86|311.86|313.58|311.58|313.86|311.86|313.49|311.49|0
1634627000000|2021-10-19 07:03:20|313.68|311.68|314.04|312.04|314.04|312.04|313.68|311.68|0
1634627010000|2021-10-19 07:03:30|314.22|312.22|313.68|311.68|314.22|312.22|313.68|311.68|0
1634627020000|2021-10-19 07:03:40|313.86|311.86|314.04|312.04|314.04|312.04|313.86|311.86|0
1634627030000|2021-10-19 07:03:50|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|0
1634627040000|2021-10-19 07:04:00|314.04|312.04|314.4|312.4|314.4|312.4|314.04|312.04|0
1634627050000|2021-10-19 07:04:10|314.58|312.58|314.95|312.95|314.95|312.95|314.49|312.49|0
1634627060000|2021-10-19 07:04:20|315.13|313.13|314.95|312.95|315.13|313.13|314.95|312.95|0
1634627070000|2021-10-19 07:04:30|314.85|312.85|314.58|312.58|314.85|312.85|314.58|312.58|0
1634627080000|2021-10-19 07:04:40|314.77|312.77|314.85|312.85|314.95|312.95|314.77|312.77|0
1634627090000|2021-10-19 07:04:50|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|0
1634627100000|2021-10-19 07:05:00|314.38|312.78|314.2|312.6|314.38|312.78|314.2|312.6|0
1634627110000|2021-10-19 07:05:10|313.66|312.06|313.74|312.14|313.74|312.14|313.56|311.96|0
1634627120000|2021-10-19 07:05:20|313.66|312.06|313.56|311.96|313.66|312.06|313.29|311.69|0
1634627130000|2021-10-19 07:05:30|313.47|311.87|313.29|311.69|313.47|311.87|313.29|311.69|0
1634627140000|2021-10-19 07:05:40|313.2|311.6|312.93|311.33|313.2|311.6|312.93|311.33|0
1634627150000|2021-10-19 07:05:50|313.11|311.51|313.2|311.6|313.29|311.69|313.11|311.51|0
1634627160000|2021-10-19 07:06:00|313.29|311.69|313.47|311.87|313.66|312.06|313.11|311.51|0
1634627170000|2021-10-19 07:06:10|313.56|311.96|313.47|311.87|313.66|312.06|313.47|311.87|0
1634627190000|2021-10-19 07:06:30|313.29|311.69|313.29|311.69|313.29|311.69|313.11|311.51|0
1634627200000|2021-10-19 07:06:40|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1634627210000|2021-10-19 07:06:50|313.47|311.87|313.29|311.69|313.47|311.87|313.29|311.69|0
1634627220000|2021-10-19 07:07:00|312.93|311.33|312.57|310.97|312.93|311.33|312.57|310.97|0
1634627230000|2021-10-19 07:07:10|312.75|311.15|312.75|311.15|312.75|311.15|312.57|310.97|0
1634627240000|2021-10-19 07:07:20|312.93|311.33|312.57|310.97|312.93|311.33|312.57|310.97|0
1634627250000|2021-10-19 07:07:30|312.65|311.05|313.11|311.51|313.11|311.51|312.57|310.97|0
1634627260000|2021-10-19 07:07:40|312.93|311.33|312.93|311.33|312.93|311.33|312.93|311.33|0
1634627270000|2021-10-19 07:07:50|313.11|311.51|312.93|311.33|313.11|311.51|312.93|311.33|0
1634627280000|2021-10-19 07:08:00|312.57|310.97|312.57|310.97|312.57|310.97|312.57|310.97|0
1634627290000|2021-10-19 07:08:10|312.39|310.79|312.57|310.97|312.57|310.97|312.39|310.79|0
1634627300000|2021-10-19 07:08:20|312.39|310.79|312.39|310.79|312.57|310.97|312.39|310.79|0
1634627310000|2021-10-19 07:08:30|312.57|310.97|312.57|310.97|312.57|310.97|312.38|310.78|0
1634627320000|2021-10-19 07:08:40|312.65|311.05|312.65|311.05|312.65|311.05|312.65|311.05|0
1634627330000|2021-10-19 07:08:50|312.75|311.15|312.83|311.23|312.83|311.23|312.75|311.15|0
1634627340000|2021-10-19 07:09:00|312.75|311.15|312.57|310.97|312.75|311.15|312.38|310.78|0
1634627350000|2021-10-19 07:09:10|312.65|311.05|312.38|310.78|312.65|311.05|312.38|310.78|0
1634627360000|2021-10-19 07:09:20|312.29|310.69|312.57|310.97|312.57|310.97|312.29|310.69|0
1634627370000|2021-10-19 07:09:30|312.75|311.15|312.75|311.15|312.75|311.15|312.65|311.05|0
1634627380000|2021-10-19 07:09:40|312.57|310.97|312.57|310.97|312.75|311.15|312.57|310.97|0
1634627390000|2021-10-19 07:09:50|312.38|310.78|312.38|310.78|312.38|310.78|312.38|310.78|0
1634627400000|2021-10-19 07:10:00|312.57|310.97|312.38|310.78|312.57|310.97|312.2|310.6|0
1634627420000|2021-10-19 07:10:20|312.2|310.6|311.84|310.24|312.2|310.6|311.84|310.24|0
1634627430000|2021-10-19 07:10:30|311.66|310.06|312.02|310.42|312.02|310.42|311.66|310.06|0
1634627450000|2021-10-19 07:10:50|311.84|310.24|311.66|310.06|311.84|310.24|311.66|310.06|0
1634627460000|2021-10-19 07:11:00|311.84|310.24|312.47|310.87|312.47|310.87|311.84|310.24|0
1634627470000|2021-10-19 07:11:10|312.38|310.78|312.38|310.78|312.38|310.78|312.38|310.78|0
1634627480000|2021-10-19 07:11:20|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627490000|2021-10-19 07:11:30|312.38|310.78|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627500000|2021-10-19 07:11:40|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627510000|2021-10-19 07:11:50|312.29|310.69|312.2|310.6|312.29|310.69|312.2|310.6|0
1634627520000|2021-10-19 07:12:00|312.38|310.78|312.56|310.96|312.56|310.96|312.38|310.78|0
1634627530000|2021-10-19 07:12:10|312.47|310.87|312.02|310.42|312.47|310.87|312.02|310.42|0
1634627540000|2021-10-19 07:12:20|312.2|310.6|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627550000|2021-10-19 07:12:30|312.02|310.42|312.02|310.42|312.2|310.6|312.02|310.42|0
1634627560000|2021-10-19 07:12:40|312.2|310.6|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627570000|2021-10-19 07:12:50|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627580000|2021-10-19 07:13:00|312.02|310.42|311.84|310.24|312.02|310.42|311.84|310.24|0
1634627590000|2021-10-19 07:13:10|311.66|310.06|311.84|310.24|311.84|310.24|311.48|309.88|0
1634627600000|2021-10-19 07:13:20|312.02|310.42|311.84|310.24|312.02|310.42|311.84|310.24|0
1634627610000|2021-10-19 07:13:30|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1634627620000|2021-10-19 07:13:40|312.02|310.42|312.02|310.42|312.02|310.42|312.02|310.42|0
1634627630000|2021-10-19 07:13:50|312.2|310.6|312.2|310.6|312.2|310.6|312.2|310.6|0
1634627640000|2021-10-19 07:14:00|312.02|310.42|312.29|310.69|312.29|310.69|312.02|310.42|0
1634627650000|2021-10-19 07:14:10|312.38|310.78|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627660000|2021-10-19 07:14:20|312.11|310.51|312.56|310.96|312.56|310.96|312.11|310.51|0
1634627670000|2021-10-19 07:14:30|312.38|310.78|312.38|310.78|312.56|310.96|312.38|310.78|0
1634627680000|2021-10-19 07:14:40|312.2|310.6|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627690000|2021-10-19 07:14:50|312.38|310.78|312.38|310.78|312.38|310.78|312.38|310.78|0
1634627700000|2021-10-19 07:15:00|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627710000|2021-10-19 07:15:10|312.38|310.78|312.2|310.6|312.38|310.78|312.2|310.6|0
1634627720000|2021-10-19 07:15:20|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627730000|2021-10-19 07:15:30|311.84|310.24|311.84|310.24|311.84|310.24|311.84|310.24|0
1634627740000|2021-10-19 07:15:40|312.02|310.42|312.38|310.78|312.56|310.96|312.02|310.42|0
1634627750000|2021-10-19 07:15:50|312.29|310.69|312.38|310.78|312.38|310.78|312.29|310.69|0
1634627760000|2021-10-19 07:16:00|312.47|310.87|312.38|310.78|312.47|310.87|312.2|310.6|0
1634627770000|2021-10-19 07:16:10|312.56|310.96|312.74|311.14|312.74|311.14|312.56|310.96|0
1634627780000|2021-10-19 07:16:20|312.83|311.23|312.74|311.14|312.83|311.23|312.74|311.14|0
1634627800000|2021-10-19 07:16:40|312.92|311.32|313.11|311.51|313.11|311.51|312.92|311.32|0
1634627810000|2021-10-19 07:16:50|313.19|311.59|313.29|311.69|313.29|311.69|313.19|311.59|0
1634627820000|2021-10-19 07:17:00|313.11|311.51|312.74|311.14|313.11|311.51|312.74|311.14|0
1634627840000|2021-10-19 07:17:20|312.56|310.96|312.38|310.78|312.56|310.96|312.38|310.78|0
1634627850000|2021-10-19 07:17:30|312.47|310.87|312.74|311.14|312.74|311.14|312.38|310.78|0
1634627860000|2021-10-19 07:17:40|312.65|311.05|312.74|311.14|312.74|311.14|312.65|311.05|0
1634627870000|2021-10-19 07:17:50|312.56|310.96|312.65|311.05|312.65|311.05|312.56|310.96|0
1634627880000|2021-10-19 07:18:00|312.74|311.14|313.11|311.51|313.11|311.51|312.74|311.14|0
1634627890000|2021-10-19 07:18:10|312.92|311.32|313.11|311.51|313.11|311.51|312.92|311.32|0
1634627900000|2021-10-19 07:18:20|313.1|311.5|312.65|311.05|313.1|311.5|312.65|311.05|0
1634627910000|2021-10-19 07:18:30|312.74|311.14|312.74|311.14|312.74|311.14|312.56|310.96|0
1634627920000|2021-10-19 07:18:40|312.56|310.96|312.56|310.96|312.65|311.05|312.56|310.96|0
1634627930000|2021-10-19 07:18:50|312.38|310.78|312.38|310.78|312.38|310.78|312.38|310.78|0
1634627940000|2021-10-19 07:19:00|312.56|310.96|312.38|310.78|312.56|310.96|312.38|310.78|0
1634627950000|2021-10-19 07:19:10|312.2|310.6|312.2|310.6|312.2|310.6|312.2|310.6|0
1634627960000|2021-10-19 07:19:20|312.02|310.42|312.2|310.6|312.2|310.6|312.02|310.42|0
1634627970000|2021-10-19 07:19:30|311.84|310.24|311.84|310.24|311.84|310.24|311.65|310.05|0
1634627980000|2021-10-19 07:19:40|311.65|310.05|311.84|310.24|311.84|310.24|311.65|310.05|0
1634627990000|2021-10-19 07:19:50|312.02|310.42|311.84|310.24|312.02|310.42|311.84|310.24|0
1634628000000|2021-10-19 07:20:00|312.02|310.42|312.02|310.42|312.2|310.6|312.02|310.42|0
1634628020000|2021-10-19 07:20:20|311.84|310.24|311.84|310.24|311.84|310.24|311.84|310.24|0
1634628040000|2021-10-19 07:20:40|311.83|310.23|311.83|310.23|311.83|310.23|311.83|310.23|0
1634628050000|2021-10-19 07:20:50|311.65|310.05|311.65|310.05|311.65|310.05|311.65|310.05|0
1634628060000|2021-10-19 07:21:00|311.83|310.23|312.02|310.42|312.02|310.42|311.83|310.23|0
1634628070000|2021-10-19 07:21:10|312.2|310.6|312.56|310.96|312.56|310.96|312.2|310.6|0
1634628080000|2021-10-19 07:21:20|312.74|311.14|312.83|311.23|312.83|311.23|312.74|311.14|0
1634628090000|2021-10-19 07:21:30|312.92|311.32|312.56|310.96|312.92|311.32|312.56|310.96|0
1634628100000|2021-10-19 07:21:40|312.65|311.05|312.56|310.96|312.65|311.05|312.56|310.96|0
1634628110000|2021-10-19 07:21:50|312.74|311.14|312.92|311.32|312.92|311.32|312.74|311.14|0
1634628120000|2021-10-19 07:22:00|313.1|311.5|312.92|311.32|313.1|311.5|312.92|311.32|0
1634628140000|2021-10-19 07:22:20|312.74|311.14|312.74|311.14|312.92|311.32|312.74|311.14|0
1634628150000|2021-10-19 07:22:30|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1634628170000|2021-10-19 07:22:50|312.74|311.14|312.92|311.32|312.92|311.32|312.56|310.96|0
1634628180000|2021-10-19 07:23:00|312.74|311.14|312.74|311.14|312.74|311.14|312.74|311.14|0
1634628190000|2021-10-19 07:23:10|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1634628200000|2021-10-19 07:23:20|312.74|311.14|312.74|311.14|312.74|311.14|312.74|311.14|0
1634628210000|2021-10-19 07:23:30|312.38|310.78|312.56|310.96|312.56|310.96|312.38|310.78|0
1634628220000|2021-10-19 07:23:40|312.38|310.78|312.56|310.96|312.56|310.96|312.38|310.78|0
1634628230000|2021-10-19 07:23:50|312.46|310.86|312.56|310.96|312.56|310.96|312.46|310.86|0
1634628240000|2021-10-19 07:24:00|312.46|310.86|312.74|311.14|312.74|311.14|312.46|310.86|0
1634628250000|2021-10-19 07:24:10|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1634628270000|2021-10-19 07:24:30|312.74|311.14|312.74|311.14|312.74|311.14|312.56|310.96|0
1634628280000|2021-10-19 07:24:40|312.56|310.96|312.74|311.14|312.74|311.14|312.56|310.96|0
1634628300000|2021-10-19 07:25:00|312.92|311.32|313.28|311.68|313.28|311.68|312.92|311.32|0
1634628320000|2021-10-19 07:25:20|313.1|311.5|313.28|311.68|313.28|311.68|313.1|311.5|0
1634628330000|2021-10-19 07:25:30|313.1|311.5|312.92|311.32|313.28|311.68|312.92|311.32|0
1634628340000|2021-10-19 07:25:40|312.74|311.14|312.74|311.14|312.74|311.14|312.74|311.14|0
1634628350000|2021-10-19 07:25:50|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1634628360000|2021-10-19 07:26:00|313.28|311.68|313.1|311.5|313.28|311.68|313.1|311.5|0
1634628380000|2021-10-19 07:26:20|313.28|311.68|313.28|311.68|313.28|311.68|313.28|311.68|0
1634628390000|2021-10-19 07:26:30|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628400000|2021-10-19 07:26:40|313.28|311.68|313.1|311.5|313.28|311.68|313.1|311.5|0
1634628410000|2021-10-19 07:26:50|313.28|311.68|313.1|311.5|313.28|311.68|313.1|311.5|0
1634628420000|2021-10-19 07:27:00|312.92|311.32|313.28|311.68|313.28|311.68|312.92|311.32|0
1634628430000|2021-10-19 07:27:10|313.46|311.86|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628440000|2021-10-19 07:27:20|313.28|311.68|313.46|311.86|313.46|311.86|313.28|311.68|0
1634628450000|2021-10-19 07:27:30|313.55|311.95|313.64|312.04|313.64|312.04|313.55|311.95|0
1634628460000|2021-10-19 07:27:40|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628470000|2021-10-19 07:27:50|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634628480000|2021-10-19 07:28:00|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628490000|2021-10-19 07:28:10|313.28|311.68|313.64|312.04|313.64|312.04|313.28|311.68|0
1634628500000|2021-10-19 07:28:20|313.46|311.86|313.28|311.68|313.46|311.86|313.28|311.68|0
1634628510000|2021-10-19 07:28:30|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628520000|2021-10-19 07:28:40|313.28|311.68|313.46|311.86|313.46|311.86|313.28|311.68|0
1634628530000|2021-10-19 07:28:50|313.37|311.77|313.28|311.68|313.37|311.77|313.28|311.68|0
1634628540000|2021-10-19 07:29:00|313.19|311.59|313.1|311.5|313.28|311.68|313.1|311.5|0
1634628550000|2021-10-19 07:29:10|313.28|311.68|313.28|311.68|313.28|311.68|313.28|311.68|0
1634628560000|2021-10-19 07:29:20|313.64|312.04|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628570000|2021-10-19 07:29:30|313.28|311.68|313.37|311.77|313.37|311.77|313.28|311.68|0
1634628580000|2021-10-19 07:29:40|313.28|311.68|313.28|311.68|313.46|311.86|313.28|311.68|0
1634628600000|2021-10-19 07:30:00|313.46|311.86|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628610000|2021-10-19 07:30:10|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634628620000|2021-10-19 07:30:20|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634628630000|2021-10-19 07:30:30|313.64|312.04|313.82|312.22|313.82|312.22|313.64|312.04|0
1634628640000|2021-10-19 07:30:40|313.91|312.31|313.64|312.04|313.91|312.31|313.64|312.04|0
1634628650000|2021-10-19 07:30:50|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628660000|2021-10-19 07:31:00|313.1|311.5|313.46|311.86|313.46|311.86|313.1|311.5|0
1634628670000|2021-10-19 07:31:10|313.37|311.77|313.46|311.86|313.46|311.86|313.28|311.68|0
1634628680000|2021-10-19 07:31:20|313.55|311.95|313.55|311.95|313.55|311.95|313.55|311.95|0
1634628690000|2021-10-19 07:31:30|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628710000|2021-10-19 07:31:50|313.37|311.77|313.46|311.86|313.46|311.86|313.37|311.77|0
1634628720000|2021-10-19 07:32:00|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634628730000|2021-10-19 07:32:10|314.01|312.41|313.82|312.22|314.01|312.41|313.82|312.22|0
1634628750000|2021-10-19 07:32:30|313.64|312.04|313.82|312.22|313.82|312.22|313.46|311.86|0
1634628760000|2021-10-19 07:32:40|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634628770000|2021-10-19 07:32:50|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634628780000|2021-10-19 07:33:00|313.64|312.04|313.46|311.86|313.73|312.13|313.46|311.86|0
1634628790000|2021-10-19 07:33:10|313.64|312.04|313.64|312.04|313.64|312.04|313.46|311.86|0
1634628810000|2021-10-19 07:33:30|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634628820000|2021-10-19 07:33:40|313.28|311.68|313.64|312.04|313.64|312.04|313.28|311.68|0
1634628830000|2021-10-19 07:33:50|313.55|311.95|313.46|311.86|313.55|311.95|313.46|311.86|0
1634628840000|2021-10-19 07:34:00|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634628850000|2021-10-19 07:34:10|313.82|312.22|313.46|311.86|313.82|312.22|313.46|311.86|0
1634628860000|2021-10-19 07:34:20|313.28|311.68|313.46|311.86|313.46|311.86|313.28|311.68|0
1634628870000|2021-10-19 07:34:30|313.55|311.95|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628880000|2021-10-19 07:34:40|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634628890000|2021-10-19 07:34:50|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634628900000|2021-10-19 07:35:00|313.64|312.04|313.82|312.22|313.82|312.22|313.64|312.04|0
1634628910000|2021-10-19 07:35:10|314|312.4|313.82|312.22|314|312.4|313.82|312.22|0
1634628920000|2021-10-19 07:35:20|313.64|312.04|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628940000|2021-10-19 07:35:40|313.64|312.04|314|312.4|314|312.4|313.64|312.04|0
1634628950000|2021-10-19 07:35:50|313.82|312.22|313.82|312.22|314|312.4|313.82|312.22|0
1634628960000|2021-10-19 07:36:00|314|312.4|313.91|312.31|314|312.4|313.91|312.31|0
1634628970000|2021-10-19 07:36:10|314|312.4|313.82|312.22|314|312.4|313.82|312.22|0
1634628980000|2021-10-19 07:36:20|313.64|312.04|313.46|311.86|313.64|312.04|313.46|311.86|0
1634628990000|2021-10-19 07:36:30|313.28|311.68|313.28|311.68|313.28|311.68|313.28|311.68|0
1634629000000|2021-10-19 07:36:40|313.46|311.86|313.46|311.86|313.46|311.86|313.36|311.76|0
1634629010000|2021-10-19 07:36:50|313.36|311.76|313.36|311.76|313.36|311.76|313.28|311.68|0
1634629020000|2021-10-19 07:37:00|313.28|311.68|313.09|311.49|313.28|311.68|313.09|311.49|0
1634629030000|2021-10-19 07:37:10|313.28|311.68|313.09|311.49|313.28|311.68|313.09|311.49|0
1634629040000|2021-10-19 07:37:20|312.91|311.31|312.73|311.13|312.91|311.31|312.73|311.13|0
1634629050000|2021-10-19 07:37:30|312.91|311.31|312.91|311.31|313.09|311.49|312.91|311.31|0
1634629070000|2021-10-19 07:37:50|313|311.4|313.09|311.49|313.09|311.49|313|311.4|0
1634629080000|2021-10-19 07:38:00|313.28|311.68|313.28|311.68|313.28|311.68|313.28|311.68|0
1634629090000|2021-10-19 07:38:10|313.46|311.86|313.64|312.04|313.64|312.04|313.36|311.76|0
1634629100000|2021-10-19 07:38:20|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634629110000|2021-10-19 07:38:30|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634629120000|2021-10-19 07:38:40|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634629130000|2021-10-19 07:38:50|313.64|312.04|313.46|311.86|313.64|312.04|313.46|311.86|0
1634629140000|2021-10-19 07:39:00|313.54|311.94|313.46|311.86|313.54|311.94|313.46|311.86|0
1634629150000|2021-10-19 07:39:10|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634629160000|2021-10-19 07:39:20|313.54|311.94|313.46|311.86|313.54|311.94|313.46|311.86|0
1634629170000|2021-10-19 07:39:30|313.36|311.76|313.09|311.49|313.36|311.76|313.09|311.49|0
1634629190000|2021-10-19 07:39:50|312.91|311.31|313|311.4|313.09|311.49|312.91|311.31|0
1634629200000|2021-10-19 07:40:00|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629210000|2021-10-19 07:40:10|313|311.4|312.91|311.31|313|311.4|312.91|311.31|0
1634629220000|2021-10-19 07:40:20|313|311.4|313|311.4|313|311.4|313|311.4|0
1634629230000|2021-10-19 07:40:30|313.09|311.49|313.09|311.49|313.27|311.67|313.09|311.49|0
1634629260000|2021-10-19 07:41:00|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1634629270000|2021-10-19 07:41:10|313.09|311.49|313.27|311.67|313.27|311.67|313.09|311.49|0
1634629280000|2021-10-19 07:41:20|313.46|311.86|313.36|311.76|313.64|312.04|313.36|311.76|0
1634629290000|2021-10-19 07:41:30|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629300000|2021-10-19 07:41:40|313.36|311.76|313.27|311.67|313.36|311.76|313.27|311.67|0
1634629310000|2021-10-19 07:41:50|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1634629320000|2021-10-19 07:42:00|313.27|311.67|313.36|311.76|313.36|311.76|313.27|311.67|0
1634629330000|2021-10-19 07:42:10|313.46|311.86|313.54|311.94|313.54|311.94|313.46|311.86|0
1634629340000|2021-10-19 07:42:20|313.64|312.04|313.54|311.94|313.64|312.04|313.45|311.85|0
1634629350000|2021-10-19 07:42:30|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1634629360000|2021-10-19 07:42:40|313.27|311.67|313.45|311.85|313.45|311.85|313.27|311.67|0
1634629390000|2021-10-19 07:43:10|313.27|311.67|313.09|311.49|313.27|311.67|313.09|311.49|0
1634629400000|2021-10-19 07:43:20|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629410000|2021-10-19 07:43:30|313.09|311.49|313.27|311.67|313.27|311.67|313.09|311.49|0
1634629420000|2021-10-19 07:43:40|313.45|311.85|313.27|311.67|313.45|311.85|313.27|311.67|0
1634629430000|2021-10-19 07:43:50|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629440000|2021-10-19 07:44:00|313.18|311.58|313.09|311.49|313.18|311.58|313.09|311.49|0
1634629450000|2021-10-19 07:44:10|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629460000|2021-10-19 07:44:20|313.45|311.85|313.27|311.67|313.45|311.85|313.27|311.67|0
1634629470000|2021-10-19 07:44:30|313.45|311.85|313.27|311.67|313.45|311.85|313.27|311.67|0
1634629480000|2021-10-19 07:44:40|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629490000|2021-10-19 07:44:50|313.18|311.58|313.27|311.67|313.27|311.67|313.18|311.58|0
1634629500000|2021-10-19 07:45:00|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629510000|2021-10-19 07:45:10|313.27|311.67|313.45|311.85|313.45|311.85|313.27|311.67|0
1634629520000|2021-10-19 07:45:20|313.63|312.03|313.63|312.03|313.63|312.03|313.63|312.03|0
1634629530000|2021-10-19 07:45:30|313.82|312.22|313.82|312.22|313.82|312.22|313.82|312.22|0
1634629540000|2021-10-19 07:45:40|313.63|312.03|313.63|312.03|313.63|312.03|313.63|312.03|0
1634629550000|2021-10-19 07:45:50|313.45|311.85|313.63|312.03|313.63|312.03|313.45|311.85|0
1634629560000|2021-10-19 07:46:00|313.45|311.85|313.09|311.49|313.45|311.85|313.09|311.49|0
1634629570000|2021-10-19 07:46:10|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629580000|2021-10-19 07:46:20|313.36|311.76|313.45|311.85|313.45|311.85|313.36|311.76|0
1634629590000|2021-10-19 07:46:30|313.36|311.76|313.09|311.49|313.36|311.76|313.09|311.49|0
1634629600000|2021-10-19 07:46:40|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629610000|2021-10-19 07:46:50|313.45|311.85|313.45|311.85|313.45|311.85|313.45|311.85|0
1634629630000|2021-10-19 07:47:10|313.36|311.76|313.36|311.76|313.36|311.76|313.36|311.76|0
1634629640000|2021-10-19 07:47:20|313.27|311.67|313.18|311.58|313.27|311.67|313.18|311.58|0
1634629650000|2021-10-19 07:47:30|313.27|311.67|313.45|311.85|313.45|311.85|313.27|311.67|0
1634629660000|2021-10-19 07:47:40|313.27|311.67|313.54|311.94|313.54|311.94|313.27|311.67|0
1634629670000|2021-10-19 07:47:50|313.45|311.85|313.63|312.03|313.63|312.03|313.45|311.85|0
1634629680000|2021-10-19 07:48:00|313.45|311.85|313.45|311.85|313.72|312.12|313.45|311.85|0
1634629690000|2021-10-19 07:48:10|313.27|311.67|313.45|311.85|313.63|312.03|313.27|311.67|0
1634629710000|2021-10-19 07:48:30|313.27|311.67|313.45|311.85|313.45|311.85|313.27|311.67|0
1634629720000|2021-10-19 07:48:40|313.36|311.76|313.27|311.67|313.36|311.76|313.27|311.67|0
1634629730000|2021-10-19 07:48:50|313.45|311.85|313.45|311.85|313.45|311.85|313.45|311.85|0
1634629740000|2021-10-19 07:49:00|313.27|311.67|313.27|311.67|313.36|311.76|313.27|311.67|0
1634629750000|2021-10-19 07:49:10|313.45|311.85|313.45|311.85|313.45|311.85|313.45|311.85|0
1634629760000|2021-10-19 07:49:20|313.63|312.03|313.63|312.03|313.63|312.03|313.63|312.03|0
1634629770000|2021-10-19 07:49:30|313.45|311.85|313.45|311.85|313.45|311.85|313.45|311.85|0
1634629780000|2021-10-19 07:49:40|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634629800000|2021-10-19 07:50:00|313.09|311.49|313.27|311.67|313.27|311.67|313.09|311.49|0
1634629810000|2021-10-19 07:50:10|313.17|311.57|313.27|311.67|313.27|311.67|313.17|311.57|0
1634629820000|2021-10-19 07:50:20|313.09|311.49|313.09|311.49|313.27|311.67|313.09|311.49|0
1634629830000|2021-10-19 07:50:30|313.27|311.67|313.27|311.67|313.27|311.67|313.17|311.57|0
1634629840000|2021-10-19 07:50:40|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629850000|2021-10-19 07:50:50|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1634629880000|2021-10-19 07:51:20|312.81|311.21|312.72|311.12|312.81|311.21|312.54|310.94|0
1634629890000|2021-10-19 07:51:30|312.54|310.94|312.54|310.94|312.54|310.94|312.54|310.94|0
1634629900000|2021-10-19 07:51:40|312.72|311.12|312.91|311.31|312.91|311.31|312.72|311.12|0
1634629920000|2021-10-19 07:52:00|312.72|311.12|312.91|311.31|312.91|311.31|312.72|311.12|0
1634629930000|2021-10-19 07:52:10|313.09|311.49|313.09|311.49|313.09|311.49|313.09|311.49|0
1634629940000|2021-10-19 07:52:20|312.99|311.39|313.09|311.49|313.09|311.49|312.99|311.39|0
1634629960000|2021-10-19 07:52:40|312.91|311.31|313.09|311.49|313.09|311.49|312.91|311.31|0
1634629980000|2021-10-19 07:53:00|313.27|311.67|313.09|311.49|313.27|311.67|313.09|311.49|0
1634630010000|2021-10-19 07:53:30|313.27|311.67|313.27|311.67|313.27|311.67|313.27|311.67|0
1634630020000|2021-10-19 07:53:40|313.45|311.85|313.45|311.85|313.45|311.85|313.45|311.85|0
1634630030000|2021-10-19 07:53:50|313.27|311.67|313.45|311.85|313.45|311.85|313.27|311.67|0
1634630040000|2021-10-19 07:54:00|313.63|312.03|313.63|312.03|313.63|312.03|313.45|311.85|0
1634630050000|2021-10-19 07:54:10|313.45|311.85|313.54|311.94|313.54|311.94|313.45|311.85|0
1634630060000|2021-10-19 07:54:20|313.63|312.03|313.63|312.03|313.63|312.03|313.45|311.85|0
1634630080000|2021-10-19 07:54:40|313.54|311.94|313.45|311.85|313.63|312.03|313.45|311.85|0
1634630090000|2021-10-19 07:54:50|313.54|311.94|313.63|312.03|313.63|312.03|313.54|311.94|0
1634630100000|2021-10-19 07:55:00|313.81|312.21|313.81|312.21|313.81|312.21|313.81|312.21|0
1634630110000|2021-10-19 07:55:10|313.63|312.03|313.81|312.21|313.81|312.21|313.63|312.03|0
1634630130000|2021-10-19 07:55:30|313.9|312.3|313.99|312.39|313.99|312.39|313.9|312.3|0
1634630140000|2021-10-19 07:55:40|313.81|312.21|313.81|312.21|313.81|312.21|313.81|312.21|0
1634630160000|2021-10-19 07:56:00|313.9|312.3|313.81|312.21|313.9|312.3|313.81|312.21|0
1634630180000|2021-10-19 07:56:20|313.99|312.39|314.36|312.76|314.36|312.76|313.99|312.39|0
1634630190000|2021-10-19 07:56:30|314.17|312.57|314.36|312.76|314.36|312.76|314.17|312.57|0
1634630220000|2021-10-19 07:57:00|314.17|312.57|314.17|312.57|314.36|312.76|314.17|312.57|0
1634630250000|2021-10-19 07:57:30|313.99|312.39|314.08|312.48|314.17|312.57|313.99|312.39|0
1634630260000|2021-10-19 07:57:40|314.17|312.57|314.17|312.57|314.17|312.57|314.17|312.57|0
1634630270000|2021-10-19 07:57:50|314.08|312.48|313.63|312.03|314.08|312.48|313.63|312.03|0
1634630280000|2021-10-19 07:58:00|313.81|312.21|313.99|312.39|313.99|312.39|313.81|312.21|0
1634630300000|2021-10-19 07:58:20|313.81|312.21|313.99|312.39|313.99|312.39|313.81|312.21|0
1634630310000|2021-10-19 07:58:30|314.08|312.48|314.17|312.57|314.17|312.57|314.08|312.48|0
1634630320000|2021-10-19 07:58:40|313.99|312.39|314.17|312.57|314.17|312.57|313.99|312.39|0
1634630340000|2021-10-19 07:59:00|314.08|312.48|314.08|312.48|314.08|312.48|313.99|312.39|0
1634630350000|2021-10-19 07:59:10|314.17|312.57|314.17|312.57|314.17|312.57|314.08|312.48|0
1634630360000|2021-10-19 07:59:20|313.99|312.39|314.17|312.57|314.17|312.57|313.99|312.39|0
1634630370000|2021-10-19 07:59:30|313.99|312.39|313.99|312.39|314.08|312.48|313.99|312.39|0
1634630390000|2021-10-19 07:59:50|314.17|312.57|314.17|312.57|314.17|312.57|313.99|312.39|0
1634630400000|2021-10-19 08:00:00|313.99|312.39|314.26|312.66|314.26|312.66|313.81|312.21|0
1634630410000|2021-10-19 08:00:10|314.17|312.57|314.17|312.57|314.26|312.66|314.17|312.57|0
1634630440000|2021-10-19 08:00:40|314.54|312.94|314.17|312.57|314.54|312.94|314.17|312.57|0
1634630450000|2021-10-19 08:00:50|314.35|312.75|314.17|312.57|314.35|312.75|314.17|312.57|0
1634630460000|2021-10-19 08:01:00|313.99|312.39|313.99|312.39|313.99|312.39|313.99|312.39|0
1634630470000|2021-10-19 08:01:10|314.17|312.57|314.17|312.57|314.17|312.57|314.17|312.57|0
1634630490000|2021-10-19 08:01:30|313.99|312.39|314.17|312.57|314.17|312.57|313.99|312.39|0
1634630500000|2021-10-19 08:01:40|314.08|312.48|313.99|312.39|314.17|312.57|313.99|312.39|0
1634630520000|2021-10-19 08:02:00|313.81|312.21|313.81|312.21|313.81|312.21|313.81|312.21|0
1634630530000|2021-10-19 08:02:10|313.63|312.03|313.63|312.03|313.81|312.21|313.63|312.03|0
1634630540000|2021-10-19 08:02:20|313.81|312.21|313.89|312.29|313.89|312.29|313.81|312.21|0
1634630550000|2021-10-19 08:02:30|313.99|312.39|313.99|312.39|313.99|312.39|313.81|312.21|0
1634630560000|2021-10-19 08:02:40|313.81|312.21|313.99|312.39|313.99|312.39|313.81|312.21|0
1634630580000|2021-10-19 08:03:00|314.17|312.57|313.99|312.39|314.17|312.57|313.99|312.39|0
1634630590000|2021-10-19 08:03:10|314.17|312.57|314.35|312.75|314.35|312.75|314.17|312.57|0
1634630600000|2021-10-19 08:03:20|314.17|312.57|314.53|312.93|314.53|312.93|314.17|312.57|0
1634630610000|2021-10-19 08:03:30|314.44|312.84|314.44|312.84|314.44|312.84|314.35|312.75|0
1634630620000|2021-10-19 08:03:40|314.53|312.93|314.53|312.93|314.53|312.93|314.53|312.93|0
1634630630000|2021-10-19 08:03:50|314.72|313.12|314.72|313.12|314.72|313.12|314.72|313.12|0
1634630640000|2021-10-19 08:04:00|314.53|312.93|314.35|312.75|314.53|312.93|314.35|312.75|0
1634630650000|2021-10-19 08:04:10|314.44|312.84|314.17|312.57|314.44|312.84|314.17|312.57|0
1634630660000|2021-10-19 08:04:20|313.99|312.39|313.81|312.21|313.99|312.39|313.81|312.21|0
1634630670000|2021-10-19 08:04:30|313.62|312.02|313.62|312.02|313.62|312.02|313.62|312.02|0
1634630680000|2021-10-19 08:04:40|313.81|312.21|313.62|312.02|313.81|312.21|313.62|312.02|0
1634630690000|2021-10-19 08:04:50|313.44|311.84|313.62|312.02|313.62|312.02|313.44|311.84|0
1634630700000|2021-10-19 08:05:00|313.53|311.93|313.53|311.93|313.53|311.93|313.53|311.93|0
1634630710000|2021-10-19 08:05:10|313.62|312.02|313.62|312.02|313.81|312.21|313.62|312.02|0
1634630720000|2021-10-19 08:05:20|313.44|311.84|313.35|311.75|313.44|311.84|313.35|311.75|0
1634630730000|2021-10-19 08:05:30|313.26|311.66|313.44|311.84|313.44|311.84|313.26|311.66|0
1634630740000|2021-10-19 08:05:40|313.62|312.02|314.17|312.57|314.17|312.57|313.44|311.84|0
1634630750000|2021-10-19 08:05:50|314.35|312.75|314.71|313.11|314.71|313.11|314.35|312.75|0
1634630760000|2021-10-19 08:06:00|314.9|313.3|315.08|313.48|315.08|313.48|314.9|313.3|0
1634630780000|2021-10-19 08:06:20|315.26|313.66|315.26|313.66|315.26|313.66|315.08|313.48|0
1634630790000|2021-10-19 08:06:30|315.44|313.84|315.26|313.66|315.44|313.84|315.26|313.66|0
1634630800000|2021-10-19 08:06:40|315.35|313.75|315.62|314.02|315.62|314.02|315.35|313.75|0
1634630810000|2021-10-19 08:06:50|315.44|313.84|315.62|314.02|315.81|314.21|315.44|313.84|0
1634630830000|2021-10-19 08:07:10|315.81|314.21|315.99|314.39|315.99|314.39|315.81|314.21|0
1634630840000|2021-10-19 08:07:20|316.17|314.57|316.17|314.57|316.17|314.57|316.17|314.57|0
1634630850000|2021-10-19 08:07:30|315.99|314.39|316.17|314.57|316.17|314.57|315.99|314.39|0
1634630860000|2021-10-19 08:07:40|315.99|314.39|316.35|314.75|316.35|314.75|315.99|314.39|0
1634630870000|2021-10-19 08:07:50|316.53|314.93|316.53|314.93|316.53|314.93|316.53|314.93|0
1634630880000|2021-10-19 08:08:00|316.35|314.75|316.35|314.75|316.35|314.75|316.35|314.75|0
1634630890000|2021-10-19 08:08:10|316.72|315.12|316.53|314.93|316.72|315.12|316.53|314.93|0
1634630900000|2021-10-19 08:08:20|316.35|314.75|316.72|315.12|316.72|315.12|316.35|314.75|0
1634630920000|2021-10-19 08:08:40|316.62|315.02|316.72|315.12|316.72|315.12|316.62|315.02|0
1634630930000|2021-10-19 08:08:50|316.9|315.3|316.9|315.3|316.9|315.3|316.9|315.3|0
1634630940000|2021-10-19 08:09:00|317.08|315.48|317.63|316.03|317.81|316.21|317.08|315.48|0
1634630950000|2021-10-19 08:09:10|317.45|315.85|317.63|316.03|317.63|316.03|317.45|315.85|0
1634630960000|2021-10-19 08:09:20|317.53|315.93|317.63|316.03|317.63|316.03|317.53|315.93|0
1634630970000|2021-10-19 08:09:30|317.53|315.93|317.63|316.03|317.81|316.21|317.53|315.93|0
1634630980000|2021-10-19 08:09:40|317.53|315.93|317.63|316.03|317.63|316.03|317.53|315.93|0
1634630990000|2021-10-19 08:09:50|317.99|316.39|317.81|316.21|318.18|316.58|317.81|316.21|0
1634631000000|2021-10-19 08:10:00|317.63|316.03|317.44|315.84|317.63|316.03|317.44|315.84|0
1634631010000|2021-10-19 08:10:10|317.26|315.66|316.9|315.3|317.26|315.66|316.9|315.3|0
1634631020000|2021-10-19 08:10:20|317.08|315.48|316.9|315.3|317.08|315.48|316.9|315.3|0
1634631030000|2021-10-19 08:10:30|316.98|315.38|317.26|315.66|317.26|315.66|316.98|315.38|0
1634631040000|2021-10-19 08:10:40|317.08|315.48|317.08|315.48|317.08|315.48|317.08|315.48|0
1634631050000|2021-10-19 08:10:50|316.98|315.38|316.9|315.3|316.98|315.38|316.9|315.3|0
1634631060000|2021-10-19 08:11:00|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1634631070000|2021-10-19 08:11:10|316.62|315.02|316.53|314.93|316.62|315.02|316.53|314.93|0
1634631080000|2021-10-19 08:11:20|316.44|314.84|316.53|314.93|316.53|314.93|316.44|314.84|0
1634631090000|2021-10-19 08:11:30|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1634631100000|2021-10-19 08:11:40|316.53|314.93|316.71|315.11|316.71|315.11|316.53|314.93|0
1634631110000|2021-10-19 08:11:50|316.53|314.93|316.35|314.75|316.53|314.93|316.35|314.75|0
1634631120000|2021-10-19 08:12:00|316.44|314.84|316.35|314.75|316.44|314.84|316.35|314.75|0
1634631130000|2021-10-19 08:12:10|316.53|314.93|316.53|314.93|316.53|314.93|316.53|314.93|0
1634631140000|2021-10-19 08:12:20|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1634631160000|2021-10-19 08:12:40|316.62|315.02|316.53|314.93|316.62|315.02|316.53|314.93|0
1634631170000|2021-10-19 08:12:50|316.35|314.75|316.53|314.93|316.53|314.93|316.35|314.75|0
1634631190000|2021-10-19 08:13:10|316.44|314.84|316.71|315.11|316.71|315.11|316.44|314.84|0
1634631200000|2021-10-19 08:13:20|316.53|314.93|316.53|314.93|316.53|314.93|316.53|314.93|0
1634631210000|2021-10-19 08:13:30|316.71|315.11|316.53|314.93|316.71|315.11|316.53|314.93|0
1634631220000|2021-10-19 08:13:40|316.35|314.75|316.35|314.75|316.35|314.75|316.35|314.75|0
1634631230000|2021-10-19 08:13:50|316.25|314.65|316.35|314.75|316.35|314.75|316.25|314.65|0
1634631240000|2021-10-19 08:14:00|316.17|314.57|316.17|314.57|316.17|314.57|316.17|314.57|0
1634631250000|2021-10-19 08:14:10|316.35|314.75|316.17|314.57|316.35|314.75|316.17|314.57|0
1634631260000|2021-10-19 08:14:20|316.35|314.75|316.35|314.75|316.35|314.75|316.25|314.65|0
1634631280000|2021-10-19 08:14:40|316.44|314.84|316.53|314.93|316.53|314.93|316.44|314.84|0
1634631290000|2021-10-19 08:14:50|316.35|314.75|316.53|314.93|316.53|314.93|316.35|314.75|0
1634631310000|2021-10-19 08:15:10|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1634631320000|2021-10-19 08:15:20|316.89|315.29|316.89|315.29|316.89|315.29|316.89|315.29|0
1634631330000|2021-10-19 08:15:30|317.08|315.48|317.08|315.48|317.08|315.48|317.08|315.48|0
1634631340000|2021-10-19 08:15:40|317.44|315.84|317.44|315.84|317.44|315.84|317.44|315.84|0
1634631350000|2021-10-19 08:15:50|317.26|315.66|317.44|315.84|317.62|316.02|317.26|315.66|0
1634631360000|2021-10-19 08:16:00|317.81|316.21|317.99|316.39|317.99|316.39|317.81|316.21|0
1634631370000|2021-10-19 08:16:10|318.17|316.57|317.99|316.39|318.17|316.57|317.99|316.39|0
1634631380000|2021-10-19 08:16:20|317.81|316.21|317.62|316.02|317.81|316.21|317.62|316.02|0
1634631400000|2021-10-19 08:16:40|317.99|316.39|317.99|316.39|317.99|316.39|317.99|316.39|0
1634631410000|2021-10-19 08:16:50|317.81|316.21|317.81|316.21|317.81|316.21|317.81|316.21|0
1634631420000|2021-10-19 08:17:00|317.62|316.02|317.71|316.11|317.71|316.11|317.62|316.02|0
1634631430000|2021-10-19 08:17:10|317.62|316.02|317.62|316.02|317.62|316.02|317.62|316.02|0
1634631440000|2021-10-19 08:17:20|317.81|316.21|317.81|316.21|317.81|316.21|317.81|316.21|0
1634631450000|2021-10-19 08:17:30|317.62|316.02|317.62|316.02|317.62|316.02|317.62|316.02|0
1634631460000|2021-10-19 08:17:40|317.81|316.21|317.81|316.21|317.81|316.21|317.81|316.21|0
1634631470000|2021-10-19 08:17:50|317.62|316.02|317.81|316.21|317.81|316.21|317.62|316.02|0
1634631480000|2021-10-19 08:18:00|317.99|316.39|317.99|316.39|318.17|316.57|317.99|316.39|0
1634631490000|2021-10-19 08:18:10|318.17|316.57|317.99|316.39|318.17|316.57|317.99|316.39|0
1634631500000|2021-10-19 08:18:20|317.81|316.21|317.99|316.39|317.99|316.39|317.81|316.21|0
1634631510000|2021-10-19 08:18:30|317.89|316.29|317.99|316.39|317.99|316.39|317.81|316.21|0
1634631520000|2021-10-19 08:18:40|318.17|316.57|318.08|316.48|318.17|316.57|318.08|316.48|0
1634631530000|2021-10-19 08:18:50|317.99|316.39|318.17|316.57|318.17|316.57|317.99|316.39|0
1634631540000|2021-10-19 08:19:00|318.35|316.75|318.9|317.3|318.9|317.3|318.35|316.75|0
1634631550000|2021-10-19 08:19:10|318.54|316.94|318.54|316.94|318.54|316.94|318.17|316.57|0
1634631560000|2021-10-19 08:19:20|318.35|316.75|318.54|316.94|318.54|316.94|318.35|316.75|0
1634631590000|2021-10-19 08:19:50|318.35|316.75|318.54|316.94|318.54|316.94|318.17|316.57|0
1634631600000|2021-10-19 08:20:00|318.35|316.75|318.44|316.84|318.44|316.84|318.35|316.75|0
1634631610000|2021-10-19 08:20:10|318.35|316.75|318.54|316.94|318.54|316.94|318.35|316.75|0
1634631630000|2021-10-19 08:20:30|318.62|317.02|318.72|317.12|318.72|317.12|318.54|316.94|0
1634631640000|2021-10-19 08:20:40|318.35|316.75|318.35|316.75|318.35|316.75|318.35|316.75|0
1634631650000|2021-10-19 08:20:50|318.54|316.94|318.54|316.94|318.54|316.94|318.54|316.94|0
1634631660000|2021-10-19 08:21:00|318.72|317.12|318.54|316.94|318.72|317.12|318.54|316.94|0
1634631670000|2021-10-19 08:21:10|318.35|316.75|318.35|316.75|318.35|316.75|318.35|316.75|0
1634631680000|2021-10-19 08:21:20|318.17|316.57|317.8|316.2|318.17|316.57|317.8|316.2|0
1634631690000|2021-10-19 08:21:30|317.99|316.39|317.62|316.02|317.99|316.39|317.62|316.02|0
1634631700000|2021-10-19 08:21:40|317.8|316.2|317.99|316.39|317.99|316.39|317.8|316.2|0
1634631710000|2021-10-19 08:21:50|317.89|316.29|317.89|316.29|317.89|316.29|317.89|316.29|0
1634631720000|2021-10-19 08:22:00|317.8|316.2|317.62|316.02|317.8|316.2|317.62|316.02|0
1634631740000|2021-10-19 08:22:20|317.8|316.2|317.8|316.2|317.8|316.2|317.8|316.2|0
1634631750000|2021-10-19 08:22:30|317.62|316.02|317.71|316.11|317.71|316.11|317.62|316.02|0
1634631760000|2021-10-19 08:22:40|317.8|316.2|317.8|316.2|317.8|316.2|317.62|316.02|0
1634631770000|2021-10-19 08:22:50|317.62|316.02|317.62|316.02|317.62|316.02|317.62|316.02|0
1634631780000|2021-10-19 08:23:00|317.8|316.2|317.8|316.2|317.8|316.2|317.8|316.2|0
1634631800000|2021-10-19 08:23:20|317.62|316.02|317.62|316.02|317.62|316.02|317.62|316.02|0
1634631810000|2021-10-19 08:23:30|317.71|316.11|317.8|316.2|317.8|316.2|317.71|316.11|0
1634631820000|2021-10-19 08:23:40|317.71|316.11|317.8|316.2|317.8|316.2|317.71|316.11|0
1634631830000|2021-10-19 08:23:50|317.99|316.39|317.99|316.39|317.99|316.39|317.99|316.39|0
1634631840000|2021-10-19 08:24:00|318.17|316.57|317.99|316.39|318.17|316.57|317.99|316.39|0
1634631850000|2021-10-19 08:24:10|317.8|316.2|317.8|316.2|317.8|316.2|317.8|316.2|0
1634631870000|2021-10-19 08:24:30|317.62|316.02|317.62|316.02|317.62|316.02|317.62|316.02|0
1634631880000|2021-10-19 08:24:40|317.71|316.11|317.62|316.02|317.71|316.11|317.62|316.02|0
1634631890000|2021-10-19 08:24:50|317.71|316.11|317.8|316.2|317.8|316.2|317.71|316.11|0
1634631900000|2021-10-19 08:25:00|317.71|316.11|317.62|316.02|317.8|316.2|317.62|316.02|0
1634631910000|2021-10-19 08:25:10|317.8|316.2|317.8|316.2|317.8|316.2|317.8|316.2|0
1634631920000|2021-10-19 08:25:20|317.71|316.11|317.8|316.2|317.8|316.2|317.62|316.02|0
1634631930000|2021-10-19 08:25:30|317.71|316.11|317.52|315.92|317.71|316.11|317.52|315.92|0
1634631940000|2021-10-19 08:25:40|317.62|316.02|317.62|316.02|317.62|316.02|317.44|315.84|0
1634631960000|2021-10-19 08:26:00|317.44|315.84|317.44|315.84|317.44|315.84|317.44|315.84|0
1634631970000|2021-10-19 08:26:10|317.25|315.65|317.07|315.47|317.25|315.65|317.07|315.47|0
1634631980000|2021-10-19 08:26:20|316.89|315.29|316.52|314.92|316.89|315.29|316.52|314.92|0
1634631990000|2021-10-19 08:26:30|316.71|315.11|316.71|315.11|316.71|315.11|316.52|314.92|0
1634632000000|2021-10-19 08:26:40|316.52|314.92|316.71|315.11|316.71|315.11|316.52|314.92|0
1634632010000|2021-10-19 08:26:50|316.89|315.29|316.89|315.29|316.89|315.29|316.71|315.11|0
1634632020000|2021-10-19 08:27:00|316.79|315.19|316.98|315.38|317.07|315.47|316.79|315.19|0
1634632030000|2021-10-19 08:27:10|317.07|315.47|317.07|315.47|317.07|315.47|317.07|315.47|0
1634632040000|2021-10-19 08:27:20|316.89|315.29|317.07|315.47|317.07|315.47|316.89|315.29|0
1634632050000|2021-10-19 08:27:30|316.89|315.29|317.07|315.47|317.07|315.47|316.89|315.29|0
1634632070000|2021-10-19 08:27:50|316.89|315.29|316.89|315.29|316.89|315.29|316.89|315.29|0
1634632080000|2021-10-19 08:28:00|317.07|315.47|317.25|315.65|317.25|315.65|316.89|315.29|0
1634632090000|2021-10-19 08:28:10|316.71|315.11|316.89|315.29|316.89|315.29|316.71|315.11|0
1634632110000|2021-10-19 08:28:30|317.07|315.47|317.25|315.65|317.25|315.65|317.07|315.47|0
1634632130000|2021-10-19 08:28:50|317.07|315.47|317.07|315.47|317.25|315.65|317.07|315.47|0
1634632140000|2021-10-19 08:29:00|317.25|315.65|317.07|315.47|317.25|315.65|317.07|315.47|0
1634632150000|2021-10-19 08:29:10|317.25|315.65|317.16|315.56|317.25|315.65|317.16|315.56|0
1634632160000|2021-10-19 08:29:20|317.07|315.47|317.07|315.47|317.07|315.47|317.07|315.47|0
1634632170000|2021-10-19 08:29:30|316.89|315.29|316.89|315.29|316.89|315.29|316.89|315.29|0
1634632180000|2021-10-19 08:29:40|317.07|315.47|317.07|315.47|317.07|315.47|317.07|315.47|0
1634632190000|2021-10-19 08:29:50|317.25|315.65|317.25|315.65|317.25|315.65|317.25|315.65|0
1634632200000|2021-10-19 08:30:00|317.43|315.83|316.97|315.37|317.43|315.83|316.97|315.37|0
1634632210000|2021-10-19 08:30:10|317.07|315.47|317.07|315.47|317.07|315.47|317.07|315.47|0
1634632220000|2021-10-19 08:30:20|317.43|315.83|317.25|315.65|317.43|315.83|317.25|315.65|0
1634632230000|2021-10-19 08:30:30|317.07|315.47|317.07|315.47|317.07|315.47|317.07|315.47|0
1634632250000|2021-10-19 08:30:50|316.7|315.1|316.7|315.1|316.7|315.1|316.7|315.1|0
1634632260000|2021-10-19 08:31:00|316.89|315.29|316.7|315.1|316.89|315.29|316.7|315.1|0
1634632280000|2021-10-19 08:31:20|316.52|314.92|316.52|314.92|316.7|315.1|316.52|314.92|0
1634632290000|2021-10-19 08:31:30|316.7|315.1|316.7|315.1|316.7|315.1|316.7|315.1|0
1634632300000|2021-10-19 08:31:40|316.52|314.92|316.52|314.92|316.52|314.92|316.52|314.92|0
1634632310000|2021-10-19 08:31:50|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632320000|2021-10-19 08:32:00|316.16|314.56|316.16|314.56|316.16|314.56|316.16|314.56|0
1634632330000|2021-10-19 08:32:10|315.97|314.37|316.16|314.56|316.34|314.74|315.97|314.37|0
1634632340000|2021-10-19 08:32:20|316.24|314.64|316.16|314.56|316.34|314.74|316.16|314.56|0
1634632360000|2021-10-19 08:32:40|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632370000|2021-10-19 08:32:50|316.24|314.64|315.97|314.37|316.34|314.74|315.97|314.37|0
1634632380000|2021-10-19 08:33:00|316.16|314.56|316.16|314.56|316.34|314.74|316.16|314.56|0
1634632390000|2021-10-19 08:33:10|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632400000|2021-10-19 08:33:20|316.52|314.92|316.43|314.83|316.52|314.92|316.43|314.83|0
1634632410000|2021-10-19 08:33:30|316.34|314.74|316.52|314.92|316.52|314.92|316.34|314.74|0
1634632420000|2021-10-19 08:33:40|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632430000|2021-10-19 08:33:50|316.24|314.64|316.34|314.74|316.34|314.74|316.24|314.64|0
1634632440000|2021-10-19 08:34:00|316.24|314.64|316.16|314.56|316.34|314.74|316.16|314.56|0
1634632450000|2021-10-19 08:34:10|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632460000|2021-10-19 08:34:20|316.16|314.56|316.34|314.74|316.34|314.74|316.16|314.56|0
1634632470000|2021-10-19 08:34:30|316.52|314.92|316.34|314.74|316.52|314.92|316.34|314.74|0
1634632490000|2021-10-19 08:34:50|316.16|314.56|316.52|314.92|316.52|314.92|316.16|314.56|0
1634632500000|2021-10-19 08:35:00|316.34|314.74|316.61|315.01|316.61|315.01|316.34|314.74|0
1634632510000|2021-10-19 08:35:10|316.52|314.92|316.52|314.92|316.52|314.92|316.52|314.92|0
1634632520000|2021-10-19 08:35:20|316.34|314.74|316.52|314.92|316.52|314.92|316.34|314.74|0
1634632530000|2021-10-19 08:35:30|316.34|314.74|316.15|314.55|316.34|314.74|316.15|314.55|0
1634632540000|2021-10-19 08:35:40|315.97|314.37|315.97|314.37|316.15|314.55|315.97|314.37|0
1634632550000|2021-10-19 08:35:50|316.15|314.55|316.15|314.55|316.15|314.55|316.15|314.55|0
1634632560000|2021-10-19 08:36:00|316.34|314.74|316.34|314.74|316.34|314.74|316.34|314.74|0
1634632570000|2021-10-19 08:36:10|316.24|314.64|316.15|314.55|316.24|314.64|316.15|314.55|0
1634632580000|2021-10-19 08:36:20|316.52|314.92|316.42|314.82|316.52|314.92|316.34|314.74|0
1634632590000|2021-10-19 08:36:30|316.34|314.74|316.34|314.74|316.34|314.74|316.24|314.64|0
1634632610000|2021-10-19 08:36:50|316.15|314.55|315.97|314.37|316.15|314.55|315.97|314.37|0
1634632620000|2021-10-19 08:37:00|316.15|314.55|316.34|314.74|316.34|314.74|316.15|314.55|0
1634632630000|2021-10-19 08:37:10|316.24|314.64|316.34|314.74|316.34|314.74|316.15|314.55|0
1634632640000|2021-10-19 08:37:20|316.15|314.55|316.15|314.55|316.15|314.55|316.15|314.55|0
1634632650000|2021-10-19 08:37:30|315.97|314.37|316.15|314.55|316.15|314.55|315.97|314.37|0
1634632660000|2021-10-19 08:37:40|315.97|314.37|316.15|314.55|316.15|314.55|315.97|314.37|0
1634632670000|2021-10-19 08:37:50|316.34|314.74|316.15|314.55|316.34|314.74|316.15|314.55|0
1634632680000|2021-10-19 08:38:00|315.97|314.37|316.34|314.74|316.34|314.74|315.97|314.37|0
1634632690000|2021-10-19 08:38:10|316.15|314.55|316.34|314.74|316.34|314.74|316.15|314.55|0
1634632700000|2021-10-19 08:38:20|316.24|314.64|316.34|314.74|316.34|314.74|316.24|314.64|0
1634632710000|2021-10-19 08:38:30|316.24|314.64|316.15|314.55|316.24|314.64|316.15|314.55|0
1634632740000|2021-10-19 08:39:00|315.97|314.37|315.97|314.37|315.97|314.37|315.97|314.37|0
1634632750000|2021-10-19 08:39:10|316.15|314.55|316.15|314.55|316.33|314.73|316.15|314.55|0
1634632760000|2021-10-19 08:39:20|316.33|314.73|316.15|314.55|316.52|314.92|316.15|314.55|0
1634632770000|2021-10-19 08:39:30|316.33|314.73|316.33|314.73|316.33|314.73|316.33|314.73|0
1634632780000|2021-10-19 08:39:40|316.15|314.55|316.33|314.73|316.33|314.73|316.15|314.55|0
1634632790000|2021-10-19 08:39:50|316.15|314.55|316.15|314.55|316.24|314.64|316.15|314.55|0
1634632800000|2021-10-19 08:40:00|316.33|314.73|316.33|314.73|316.33|314.73|316.15|314.55|0
1634632810000|2021-10-19 08:40:10|316.15|314.55|316.15|314.55|316.15|314.55|316.15|314.55|0
1634632820000|2021-10-19 08:40:20|316.06|314.46|315.97|314.37|316.06|314.46|315.97|314.37|0
1634632840000|2021-10-19 08:40:40|316.15|314.55|316.15|314.55|316.15|314.55|316.15|314.55|0
1634632860000|2021-10-19 08:41:00|316.33|314.73|316.33|314.73|316.33|314.73|316.33|314.73|0
1634632870000|2021-10-19 08:41:10|316.24|314.64|316.33|314.73|316.33|314.73|316.15|314.55|0
1634632880000|2021-10-19 08:41:20|316.52|314.92|316.52|314.92|316.52|314.92|316.52|314.92|0
1634632920000|2021-10-19 08:42:00|316.7|315.1|316.7|315.1|316.7|315.1|316.7|315.1|0
1634632930000|2021-10-19 08:42:10|316.52|314.92|316.52|314.92|316.52|314.92|316.33|314.73|0
1634632940000|2021-10-19 08:42:20|316.42|314.82|316.33|314.73|316.42|314.82|316.33|314.73|0
1634632950000|2021-10-19 08:42:30|316.52|314.92|316.52|314.92|316.52|314.92|316.52|314.92|0
1634632970000|2021-10-19 08:42:50|316.33|314.73|316.33|314.73|316.33|314.73|316.33|314.73|0
1634632990000|2021-10-19 08:43:10|316.52|314.92|316.33|314.73|316.52|314.92|316.33|314.73|0
1634633030000|2021-10-19 08:43:50|316.51|314.91|316.33|314.73|316.51|314.91|316.33|314.73|0
1634633040000|2021-10-19 08:44:00|316.51|314.91|316.51|314.91|316.51|314.91|316.51|314.91|0
1634633050000|2021-10-19 08:44:10|316.33|314.73|316.33|314.73|316.51|314.91|316.33|314.73|0
1634633060000|2021-10-19 08:44:20|316.51|314.91|316.51|314.91|316.51|314.91|316.51|314.91|0
1634633070000|2021-10-19 08:44:30|316.33|314.73|316.33|314.73|316.33|314.73|316.33|314.73|0
1634633080000|2021-10-19 08:44:40|316.51|314.91|316.51|314.91|316.51|314.91|316.51|314.91|0
1634633090000|2021-10-19 08:44:50|316.6|315|316.51|314.91|316.6|315|316.51|314.91|0
1634633100000|2021-10-19 08:45:00|316.7|315.1|316.33|314.73|316.7|315.1|316.33|314.73|0
1634633110000|2021-10-19 08:45:10|316.15|314.55|316.33|314.73|316.33|314.73|316.15|314.55|0
1634633120000|2021-10-19 08:45:20|316.51|314.91|316.33|314.73|316.51|314.91|316.33|314.73|0
1634633130000|2021-10-19 08:45:30|316.42|314.82|316.33|314.73|316.51|314.91|316.33|314.73|0
1634633140000|2021-10-19 08:45:40|316.51|314.91|316.7|315.1|316.7|315.1|316.51|314.91|0
1634633150000|2021-10-19 08:45:50|316.88|315.28|316.7|315.1|316.88|315.28|316.7|315.1|0
1634633170000|2021-10-19 08:46:10|316.6|315|316.7|315.1|316.7|315.1|316.6|315|0
1634633190000|2021-10-19 08:46:30|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1634633220000|2021-10-19 08:47:00|316.78|315.18|316.7|315.1|316.88|315.28|316.7|315.1|0
1634633230000|2021-10-19 08:47:10|316.78|315.18|316.88|315.28|316.88|315.28|316.78|315.18|0
1634633240000|2021-10-19 08:47:20|317.06|315.46|316.88|315.28|317.06|315.46|316.88|315.28|0
1634633250000|2021-10-19 08:47:30|317.06|315.46|316.88|315.28|317.06|315.46|316.88|315.28|0
1634633260000|2021-10-19 08:47:40|317.06|315.46|317.15|315.55|317.24|315.64|317.06|315.46|0
1634633270000|2021-10-19 08:47:50|317.06|315.46|317.24|315.64|317.24|315.64|317.06|315.46|0
1634633280000|2021-10-19 08:48:00|317.06|315.46|317.06|315.46|317.06|315.46|317.06|315.46|0
1634633290000|2021-10-19 08:48:10|316.96|315.36|316.69|315.09|316.96|315.36|316.69|315.09|0
1634633300000|2021-10-19 08:48:20|316.88|315.28|316.88|315.28|316.88|315.28|316.69|315.09|0
1634633310000|2021-10-19 08:48:30|316.69|315.09|316.69|315.09|316.78|315.18|316.69|315.09|0
1634633320000|2021-10-19 08:48:40|316.78|315.18|316.69|315.09|316.78|315.18|316.69|315.09|0
1634633330000|2021-10-19 08:48:50|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1634633340000|2021-10-19 08:49:00|316.69|315.09|316.69|315.09|316.69|315.09|316.69|315.09|0
1634633350000|2021-10-19 08:49:10|316.78|315.18|316.69|315.09|316.78|315.18|316.69|315.09|0
1634633360000|2021-10-19 08:49:20|316.88|315.28|316.69|315.09|316.88|315.28|316.69|315.09|0
1634633370000|2021-10-19 08:49:30|316.88|315.28|317.06|315.46|317.06|315.46|316.88|315.28|0
1634633380000|2021-10-19 08:49:40|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1634633400000|2021-10-19 08:50:00|317.42|315.82|317.24|315.64|317.42|315.82|317.24|315.64|0
1634633410000|2021-10-19 08:50:10|317.42|315.82|317.42|315.82|317.42|315.82|317.42|315.82|0
1634633420000|2021-10-19 08:50:20|317.24|315.64|317.06|315.46|317.24|315.64|317.06|315.46|0
1634633440000|2021-10-19 08:50:40|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1634633460000|2021-10-19 08:51:00|316.96|315.36|316.88|315.28|316.96|315.36|316.69|315.09|0
1634633470000|2021-10-19 08:51:10|316.78|315.18|316.69|315.09|316.88|315.28|316.69|315.09|0
1634633480000|2021-10-19 08:51:20|316.78|315.18|316.88|315.28|316.88|315.28|316.69|315.09|0
1634633490000|2021-10-19 08:51:30|316.69|315.09|316.69|315.09|316.69|315.09|316.69|315.09|0
1634633500000|2021-10-19 08:51:40|316.78|315.18|316.69|315.09|316.88|315.28|316.69|315.09|0
1634633510000|2021-10-19 08:51:50|316.51|314.91|316.69|315.09|316.69|315.09|316.51|314.91|0
1634633530000|2021-10-19 08:52:10|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1634633540000|2021-10-19 08:52:20|316.87|315.27|316.51|314.91|316.87|315.27|316.51|314.91|0
1634633550000|2021-10-19 08:52:30|316.69|315.09|316.78|315.18|316.78|315.18|316.69|315.09|0
1634633560000|2021-10-19 08:52:40|316.69|315.09|316.87|315.27|316.87|315.27|316.69|315.09|0
1634633570000|2021-10-19 08:52:50|316.78|315.18|316.69|315.09|316.87|315.27|316.69|315.09|0
1634633580000|2021-10-19 08:53:00|316.6|315|316.51|314.91|316.6|315|316.51|314.91|0
1634633630000|2021-10-19 08:53:50|316.69|315.09|316.51|314.91|316.69|315.09|316.51|314.91|0
1634633650000|2021-10-19 08:54:10|316.69|315.09|316.69|315.09|316.69|315.09|316.69|315.09|0
1634633660000|2021-10-19 08:54:20|316.51|314.91|316.51|314.91|316.51|314.91|316.51|314.91|0
1634633740000|2021-10-19 08:55:40|316.69|315.09|316.69|315.09|316.69|315.09|316.69|315.09|0
1634633760000|2021-10-19 08:56:00|316.87|315.27|316.87|315.27|316.87|315.27|316.87|315.27|0
1634633780000|2021-10-19 08:56:20|317.06|315.46|316.87|315.27|317.06|315.46|316.87|315.27|0
1634633820000|2021-10-19 08:57:00|316.69|315.09|316.69|315.09|316.69|315.09|316.69|315.09|0
1634633830000|2021-10-19 08:57:10|317.24|315.64|317.42|315.82|317.42|315.82|317.24|315.64|0
1634633840000|2021-10-19 08:57:20|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1634633850000|2021-10-19 08:57:30|317.32|315.72|317.24|315.64|317.32|315.72|317.24|315.64|0
1634633860000|2021-10-19 08:57:40|317.6|316|317.78|316.18|317.78|316.18|317.6|316|0
1634633870000|2021-10-19 08:57:50|317.97|316.37|317.78|316.18|317.97|316.37|317.78|316.18|0
1634633880000|2021-10-19 08:58:00|317.6|316|317.24|315.64|317.6|316|317.24|315.64|0
1634633890000|2021-10-19 08:58:10|317.42|315.82|317.6|316|317.6|316|317.42|315.82|0
1634633900000|2021-10-19 08:58:20|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634633910000|2021-10-19 08:58:30|317.6|316|317.97|316.37|317.97|316.37|317.6|316|0
1634633920000|2021-10-19 08:58:40|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634633940000|2021-10-19 08:59:00|317.6|316|317.6|316|317.6|316|317.6|316|0
1634633980000|2021-10-19 08:59:40|317.42|315.82|317.6|316|317.6|316|317.42|315.82|0
1634634000000|2021-10-19 09:00:00|317.05|315.45|316.51|314.91|317.05|315.45|316.32|314.72|0
1634634010000|2021-10-19 09:00:10|316.32|314.72|316.69|315.09|316.69|315.09|316.32|314.72|0
1634634020000|2021-10-19 09:00:20|316.51|314.91|316.32|314.72|316.51|314.91|315.96|314.36|0
1634634030000|2021-10-19 09:00:30|316.41|314.81|316.87|315.27|316.87|315.27|316.41|314.81|0
1634634040000|2021-10-19 09:00:40|316.78|315.18|316.87|315.27|316.87|315.27|316.78|315.18|0
1634634050000|2021-10-19 09:00:50|316.69|315.09|317.14|315.54|317.14|315.54|316.69|315.09|0
1634634060000|2021-10-19 09:01:00|317.42|315.82|317.42|315.82|317.42|315.82|317.42|315.82|0
1634634070000|2021-10-19 09:01:10|317.6|316|317.14|315.54|317.6|316|317.14|315.54|0
1634634080000|2021-10-19 09:01:20|317.24|315.64|317.05|315.45|317.24|315.64|317.05|315.45|0
1634634090000|2021-10-19 09:01:30|317.14|315.54|317.23|315.63|317.23|315.63|317.05|315.45|0
1634634100000|2021-10-19 09:01:40|317.42|315.82|317.6|316|317.6|316|317.42|315.82|0
1634634110000|2021-10-19 09:01:50|317.78|316.18|317.6|316|317.78|316.18|317.6|316|0
1634634120000|2021-10-19 09:02:00|317.78|316.18|318.51|316.91|318.51|316.91|317.78|316.18|0
1634634130000|2021-10-19 09:02:10|318.7|317.1|318.51|316.91|318.7|317.1|318.51|316.91|0
1634634140000|2021-10-19 09:02:20|318.42|316.82|318.15|316.55|318.51|316.91|318.15|316.55|0
1634634150000|2021-10-19 09:02:30|318.33|316.73|318.33|316.73|318.33|316.73|318.33|316.73|0
1634634160000|2021-10-19 09:02:40|318.15|316.55|318.33|316.73|318.33|316.73|318.15|316.55|0
1634634180000|2021-10-19 09:03:00|318.24|316.64|318.33|316.73|318.33|316.73|318.24|316.64|0
1634634190000|2021-10-19 09:03:10|318.51|316.91|318.7|317.1|318.7|317.1|318.51|316.91|0
1634634210000|2021-10-19 09:03:30|318.88|317.28|318.88|317.28|318.88|317.28|318.88|317.28|0
1634634220000|2021-10-19 09:03:40|318.7|317.1|318.51|316.91|318.7|317.1|318.51|316.91|0
1634634240000|2021-10-19 09:04:00|318.42|316.82|318.33|316.73|318.42|316.82|318.33|316.73|0
1634634280000|2021-10-19 09:04:40|318.51|316.91|318.51|316.91|318.51|316.91|318.51|316.91|0
1634634300000|2021-10-19 09:05:00|318.69|317.09|318.51|316.91|318.69|317.09|318.51|316.91|0
1634634320000|2021-10-19 09:05:20|318.6|317|318.51|316.91|318.6|317|318.51|316.91|0
1634634330000|2021-10-19 09:05:30|318.42|316.82|318.33|316.73|318.42|316.82|318.33|316.73|0
1634634410000|2021-10-19 09:06:50|318.23|316.63|318.23|316.63|318.23|316.63|318.23|316.63|0
1634634420000|2021-10-19 09:07:00|318.33|316.73|318.15|316.55|318.33|316.73|318.15|316.55|0
1634634430000|2021-10-19 09:07:10|318.33|316.73|318.51|316.91|318.51|316.91|318.33|316.73|0
1634634450000|2021-10-19 09:07:30|318.69|317.09|318.51|316.91|318.69|317.09|318.51|316.91|0
1634634460000|2021-10-19 09:07:40|318.33|316.73|318.33|316.73|318.33|316.73|318.33|316.73|0
1634634470000|2021-10-19 09:07:50|318.23|316.63|318.33|316.73|318.33|316.73|318.23|316.63|0
1634634500000|2021-10-19 09:08:20|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634634530000|2021-10-19 09:08:50|318.33|316.73|318.33|316.73|318.33|316.73|318.33|316.73|0
1634634540000|2021-10-19 09:09:00|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634634560000|2021-10-19 09:09:20|318.33|316.73|318.33|316.73|318.33|316.73|318.33|316.73|0
1634634570000|2021-10-19 09:09:30|318.14|316.54|318.14|316.54|318.23|316.63|318.14|316.54|0
1634634580000|2021-10-19 09:09:40|317.96|316.36|317.96|316.36|317.96|316.36|317.96|316.36|0
1634634600000|2021-10-19 09:10:00|318.05|316.45|317.96|316.36|318.05|316.45|317.96|316.36|0
1634634610000|2021-10-19 09:10:10|317.78|316.18|317.96|316.36|317.96|316.36|317.78|316.18|0
1634634620000|2021-10-19 09:10:20|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634630000|2021-10-19 09:10:30|317.41|315.81|317.6|316|317.6|316|317.41|315.81|0
1634634640000|2021-10-19 09:10:40|317.5|315.9|317.41|315.81|317.5|315.9|317.41|315.81|0
1634634650000|2021-10-19 09:10:50|317.6|316|317.6|316|317.6|316|317.6|316|0
1634634660000|2021-10-19 09:11:00|317.78|316.18|317.78|316.18|317.78|316.18|317.6|316|0
1634634670000|2021-10-19 09:11:10|317.96|316.36|317.87|316.27|317.96|316.36|317.87|316.27|0
1634634680000|2021-10-19 09:11:20|317.78|316.18|317.96|316.36|317.96|316.36|317.78|316.18|0
1634634690000|2021-10-19 09:11:30|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634710000|2021-10-19 09:11:50|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1634634720000|2021-10-19 09:12:00|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634740000|2021-10-19 09:12:20|317.59|315.99|317.78|316.18|317.78|316.18|317.59|315.99|0
1634634750000|2021-10-19 09:12:30|317.96|316.36|317.96|316.36|317.96|316.36|317.78|316.18|0
1634634760000|2021-10-19 09:12:40|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634830000|2021-10-19 09:13:50|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634634850000|2021-10-19 09:14:10|317.96|316.36|317.96|316.36|317.96|316.36|317.96|316.36|0
1634634870000|2021-10-19 09:14:30|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634880000|2021-10-19 09:14:40|317.86|316.26|317.78|316.18|317.86|316.26|317.78|316.18|0
1634634890000|2021-10-19 09:14:50|317.86|316.26|317.96|316.36|317.96|316.36|317.86|316.26|0
1634634900000|2021-10-19 09:15:00|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634634910000|2021-10-19 09:15:10|318.05|316.45|318.14|316.54|318.14|316.54|318.05|316.45|0
1634634920000|2021-10-19 09:15:20|317.96|316.36|317.78|316.18|317.96|316.36|317.78|316.18|0
1634634940000|2021-10-19 09:15:40|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1634634950000|2021-10-19 09:15:50|317.78|316.18|317.78|316.18|317.78|316.18|317.78|316.18|0
1634634960000|2021-10-19 09:16:00|317.96|316.36|317.96|316.36|317.96|316.36|317.96|316.36|0
1634634970000|2021-10-19 09:16:10|317.77|316.17|317.77|316.17|317.77|316.17|317.77|316.17|0
1634635040000|2021-10-19 09:17:20|317.59|315.99|317.41|315.81|317.59|315.99|317.41|315.81|0
1634635060000|2021-10-19 09:17:40|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1634635070000|2021-10-19 09:17:50|317.41|315.81|317.59|315.99|317.59|315.99|317.41|315.81|0
1634635100000|2021-10-19 09:18:20|317.41|315.81|317.59|315.99|317.59|315.99|317.41|315.81|0
1634635110000|2021-10-19 09:18:30|317.68|316.08|317.77|316.17|317.77|316.17|317.68|316.08|0
1634635120000|2021-10-19 09:18:40|317.59|315.99|317.96|316.36|317.96|316.36|317.59|315.99|0
1634635150000|2021-10-19 09:19:10|317.86|316.26|317.86|316.26|317.86|316.26|317.86|316.26|0
1634635160000|2021-10-19 09:19:20|317.77|316.17|317.96|316.36|317.96|316.36|317.77|316.17|0
1634635170000|2021-10-19 09:19:30|317.86|316.26|317.96|316.36|317.96|316.36|317.86|316.26|0
1634635180000|2021-10-19 09:19:40|317.77|316.17|317.77|316.17|317.77|316.17|317.77|316.17|0
1634635190000|2021-10-19 09:19:50|317.86|316.26|317.77|316.17|317.96|316.36|317.77|316.17|0
1634635260000|2021-10-19 09:21:00|317.96|316.36|318.14|316.54|318.14|316.54|317.96|316.36|0
1634635300000|2021-10-19 09:21:40|317.95|316.35|317.95|316.35|317.95|316.35|317.95|316.35|0
1634635320000|2021-10-19 09:22:00|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634635340000|2021-10-19 09:22:20|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1634635380000|2021-10-19 09:23:00|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634635400000|2021-10-19 09:23:20|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1634635410000|2021-10-19 09:23:30|318.14|316.54|318.32|316.72|318.32|316.72|318.14|316.54|0
1634635420000|2021-10-19 09:23:40|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634635430000|2021-10-19 09:23:50|318.32|316.72|318.22|316.62|318.32|316.72|318.22|316.62|0
1634635440000|2021-10-19 09:24:00|318.32|316.72|318.32|316.72|318.32|316.72|318.14|316.54|0
1634635460000|2021-10-19 09:24:20|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634635490000|2021-10-19 09:24:50|318.32|316.72|318.14|316.54|318.32|316.72|318.14|316.54|0
1634635500000|2021-10-19 09:25:00|318.22|316.62|318.32|316.72|318.32|316.72|318.22|316.62|0
1634635520000|2021-10-19 09:25:20|318.14|316.54|318.14|316.54|318.14|316.54|318.14|316.54|0
1634635560000|2021-10-19 09:26:00|317.95|316.35|318.04|316.44|318.04|316.44|317.95|316.35|0
1634635570000|2021-10-19 09:26:10|317.95|316.35|317.95|316.35|317.95|316.35|317.95|316.35|0
1634635580000|2021-10-19 09:26:20|317.86|316.26|317.95|316.35|317.95|316.35|317.86|316.26|0
1634635600000|2021-10-19 09:26:40|317.77|316.17|317.95|316.35|317.95|316.35|317.77|316.17|0
1634635610000|2021-10-19 09:26:50|317.77|316.17|317.67|316.07|317.77|316.17|317.59|315.99|0
1634635620000|2021-10-19 09:27:00|317.59|315.99|317.77|316.17|317.77|316.17|317.59|315.99|0
1634635630000|2021-10-19 09:27:10|317.86|316.26|317.95|316.35|317.95|316.35|317.86|316.26|0
1634635680000|2021-10-19 09:28:00|317.77|316.17|317.95|316.35|317.95|316.35|317.77|316.17|0
1634635700000|2021-10-19 09:28:20|318.13|316.53|317.95|316.35|318.13|316.53|317.95|316.35|0
1634635720000|2021-10-19 09:28:40|317.77|316.17|317.95|316.35|317.95|316.35|317.77|316.17|0
1634635740000|2021-10-19 09:29:00|318.13|316.53|318.5|316.9|318.5|316.9|318.13|316.53|0
1634635750000|2021-10-19 09:29:10|318.68|317.08|318.32|316.72|318.68|317.08|318.32|316.72|0
1634635770000|2021-10-19 09:29:30|318.5|316.9|318.5|316.9|318.5|316.9|318.5|316.9|0
1634635780000|2021-10-19 09:29:40|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1634635800000|2021-10-19 09:30:00|318.5|316.9|318.32|316.72|318.5|316.9|318.32|316.72|0
1634635810000|2021-10-19 09:30:10|318.13|316.53|318.32|316.72|318.32|316.72|318.13|316.53|0
1634635830000|2021-10-19 09:30:30|318.22|316.62|318.13|316.53|318.22|316.62|318.13|316.53|0
1634635840000|2021-10-19 09:30:40|317.95|316.35|317.95|316.35|317.95|316.35|317.95|316.35|0
1634635860000|2021-10-19 09:31:00|317.77|316.17|317.95|316.35|317.95|316.35|317.77|316.17|0
1634635870000|2021-10-19 09:31:10|317.77|316.17|317.77|316.17|317.85|316.25|317.77|316.17|0
1634635880000|2021-10-19 09:31:20|317.67|316.07|317.67|316.07|317.67|316.07|317.67|316.07|0
1634635890000|2021-10-19 09:31:30|317.58|315.98|317.58|315.98|317.58|315.98|317.58|315.98|0
1634635900000|2021-10-19 09:31:40|317.77|316.17|317.77|316.17|317.77|316.17|317.77|316.17|0
1634635910000|2021-10-19 09:31:50|317.95|316.35|317.95|316.35|317.95|316.35|317.95|316.35|0
1634635920000|2021-10-19 09:32:00|318.04|316.44|317.95|316.35|318.13|316.53|317.95|316.35|0
1634635930000|2021-10-19 09:32:10|318.13|316.53|318.22|316.62|318.31|316.71|318.13|316.53|0
1634635940000|2021-10-19 09:32:20|318.13|316.53|318.13|316.53|318.13|316.53|318.13|316.53|0
1634635950000|2021-10-19 09:32:30|317.95|316.35|318.13|316.53|318.13|316.53|317.95|316.35|0
1634635960000|2021-10-19 09:32:40|318.22|316.62|318.22|316.62|318.22|316.62|318.22|316.62|0
1634635970000|2021-10-19 09:32:50|318.13|316.53|318.13|316.53|318.13|316.53|318.13|316.53|0
1634635980000|2021-10-19 09:33:00|317.95|316.35|317.95|316.35|317.95|316.35|317.95|316.35|0
1634636020000|2021-10-19 09:33:40|318.13|316.53|318.31|316.71|318.31|316.71|318.13|316.53|0
1634636040000|2021-10-19 09:34:00|318.22|316.62|318.22|316.62|318.22|316.62|318.22|316.62|0
1634636050000|2021-10-19 09:34:10|318.31|316.71|318.31|316.71|318.31|316.71|318.31|316.71|0
1634636060000|2021-10-19 09:34:20|318.22|316.62|318.31|316.71|318.31|316.71|318.22|316.62|0
1634636070000|2021-10-19 09:34:30|318.22|316.62|318.13|316.53|318.22|316.62|318.13|316.53|0
1634636100000|2021-10-19 09:35:00|318.31|316.71|318.31|316.71|318.31|316.71|318.31|316.71|0
1634636130000|2021-10-19 09:35:30|318.4|316.8|318.31|316.71|318.4|316.8|318.31|316.71|0
1634636150000|2021-10-19 09:35:50|318.5|316.9|318.5|316.9|318.5|316.9|318.5|316.9|0
1634636160000|2021-10-19 09:36:00|318.58|316.98|318.5|316.9|318.58|316.98|318.5|316.9|0
1634636170000|2021-10-19 09:36:10|318.68|317.08|318.68|317.08|318.68|317.08|318.68|317.08|0
1634636200000|2021-10-19 09:36:40|318.86|317.26|318.86|317.26|318.86|317.26|318.86|317.26|0
1634636210000|2021-10-19 09:36:50|318.95|317.35|318.86|317.26|318.95|317.35|318.86|317.26|0
1634636230000|2021-10-19 09:37:10|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634636240000|2021-10-19 09:37:20|318.86|317.26|318.86|317.26|319.04|317.44|318.86|317.26|0
1634636260000|2021-10-19 09:37:40|318.77|317.17|318.68|317.08|318.77|317.17|318.68|317.08|0
1634636310000|2021-10-19 09:38:30|318.58|316.98|318.49|316.89|318.58|316.98|318.49|316.89|0
1634636330000|2021-10-19 09:38:50|318.58|316.98|318.68|317.08|318.68|317.08|318.49|316.89|0
1634636360000|2021-10-19 09:39:20|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1634636380000|2021-10-19 09:39:40|318.68|317.08|318.68|317.08|318.68|317.08|318.68|317.08|0
1634636390000|2021-10-19 09:39:50|318.49|316.89|318.58|316.98|318.58|316.98|318.49|316.89|0
1634636400000|2021-10-19 09:40:00|318.49|316.89|318.49|316.89|318.68|317.08|318.49|316.89|0
1634636420000|2021-10-19 09:40:20|318.68|317.08|318.68|317.08|318.68|317.08|318.68|317.08|0
1634636440000|2021-10-19 09:40:40|318.86|317.26|318.86|317.26|318.86|317.26|318.86|317.26|0
1634636460000|2021-10-19 09:41:00|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634636500000|2021-10-19 09:41:40|318.86|317.26|318.86|317.26|318.86|317.26|318.86|317.26|0
1634636510000|2021-10-19 09:41:50|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634636520000|2021-10-19 09:42:00|319.22|317.62|318.86|317.26|319.22|317.62|318.86|317.26|0
1634636540000|2021-10-19 09:42:20|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634636570000|2021-10-19 09:42:50|318.86|317.26|318.67|317.07|318.86|317.26|318.67|317.07|0
1634636580000|2021-10-19 09:43:00|318.86|317.26|319.04|317.44|319.04|317.44|318.86|317.26|0
1634636590000|2021-10-19 09:43:10|318.86|317.26|319.04|317.44|319.04|317.44|318.86|317.26|0
1634636660000|2021-10-19 09:44:20|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1634636690000|2021-10-19 09:44:50|319.41|317.81|319.41|317.81|319.41|317.81|319.41|317.81|0
1634636710000|2021-10-19 09:45:10|319.31|317.71|319.41|317.81|319.41|317.81|319.22|317.62|0
1634636740000|2021-10-19 09:45:40|319.59|317.99|319.59|317.99|319.59|317.99|319.59|317.99|0
1634636750000|2021-10-19 09:45:50|319.77|318.17|319.59|317.99|319.77|318.17|319.59|317.99|0
1634636760000|2021-10-19 09:46:00|319.68|318.08|319.68|318.08|319.77|318.17|319.59|317.99|0
1634636770000|2021-10-19 09:46:10|319.77|318.17|319.77|318.17|319.77|318.17|319.77|318.17|0
1634636780000|2021-10-19 09:46:20|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1634636790000|2021-10-19 09:46:30|320.5|318.9|320.32|318.72|320.5|318.9|320.32|318.72|0
1634636800000|2021-10-19 09:46:40|320.14|318.54|319.95|318.35|320.14|318.54|319.95|318.35|0
1634636830000|2021-10-19 09:47:10|319.77|318.17|319.77|318.17|319.77|318.17|319.77|318.17|0
1634636840000|2021-10-19 09:47:20|319.59|317.99|319.59|317.99|319.77|318.17|319.59|317.99|0
1634636850000|2021-10-19 09:47:30|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634636880000|2021-10-19 09:48:00|319.22|317.62|319.4|317.8|319.4|317.8|319.22|317.62|0
1634636890000|2021-10-19 09:48:10|319.31|317.71|319.22|317.62|319.31|317.71|319.22|317.62|0
1634636900000|2021-10-19 09:48:20|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634636910000|2021-10-19 09:48:30|319.59|317.99|319.59|317.99|319.59|317.99|319.59|317.99|0
1634636920000|2021-10-19 09:48:40|319.77|318.17|319.59|317.99|319.77|318.17|319.59|317.99|0
1634636930000|2021-10-19 09:48:50|319.49|317.89|319.4|317.8|319.49|317.89|319.4|317.8|0
1634636940000|2021-10-19 09:49:00|319.22|317.62|319.04|317.44|319.22|317.62|319.04|317.44|0
1634636950000|2021-10-19 09:49:10|318.94|317.34|318.94|317.34|318.94|317.34|318.94|317.34|0
1634636960000|2021-10-19 09:49:20|318.85|317.25|318.85|317.25|318.85|317.25|318.85|317.25|0
1634636980000|2021-10-19 09:49:40|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634636990000|2021-10-19 09:49:50|318.94|317.34|318.94|317.34|318.94|317.34|318.94|317.34|0
1634637000000|2021-10-19 09:50:00|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634637030000|2021-10-19 09:50:30|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1634637050000|2021-10-19 09:50:50|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634637060000|2021-10-19 09:51:00|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1634637070000|2021-10-19 09:51:10|319.04|317.44|318.85|317.25|319.04|317.44|318.85|317.25|0
1634637100000|2021-10-19 09:51:40|318.94|317.34|318.85|317.25|318.94|317.34|318.85|317.25|0
1634637110000|2021-10-19 09:51:50|318.94|317.34|319.04|317.44|319.04|317.44|318.94|317.34|0
1634637120000|2021-10-19 09:52:00|318.85|317.25|318.85|317.25|318.85|317.25|318.85|317.25|0
1634637130000|2021-10-19 09:52:10|319.04|317.44|319.04|317.44|319.04|317.44|319.04|317.44|0
1634637180000|2021-10-19 09:53:00|319.22|317.62|319.04|317.44|319.22|317.62|319.04|317.44|0
1634637190000|2021-10-19 09:53:10|319.22|317.62|319.04|317.44|319.22|317.62|319.04|317.44|0
1634637200000|2021-10-19 09:53:20|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1634637210000|2021-10-19 09:53:30|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634637220000|2021-10-19 09:53:40|319.31|317.71|319.4|317.8|319.4|317.8|319.31|317.71|0
1634637230000|2021-10-19 09:53:50|319.58|317.98|319.49|317.89|319.58|317.98|319.49|317.89|0
1634637240000|2021-10-19 09:54:00|319.4|317.8|319.58|317.98|319.58|317.98|319.4|317.8|0
1634637250000|2021-10-19 09:54:10|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634637270000|2021-10-19 09:54:30|319.31|317.71|319.31|317.71|319.31|317.71|319.31|317.71|0
1634637280000|2021-10-19 09:54:40|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634637290000|2021-10-19 09:54:50|319.49|317.89|319.58|317.98|319.58|317.98|319.49|317.89|0
1634637300000|2021-10-19 09:55:00|319.4|317.8|319.22|317.62|319.4|317.8|319.22|317.62|0
1634637330000|2021-10-19 09:55:30|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1634637350000|2021-10-19 09:55:50|318.85|317.25|319.03|317.43|319.03|317.43|318.85|317.25|0
1634637360000|2021-10-19 09:56:00|318.85|317.25|318.85|317.25|318.85|317.25|318.85|317.25|0
1634637380000|2021-10-19 09:56:20|318.67|317.07|318.67|317.07|318.67|317.07|318.67|317.07|0
1634637390000|2021-10-19 09:56:30|318.85|317.25|318.85|317.25|318.85|317.25|318.85|317.25|0
1634637400000|2021-10-19 09:56:40|319.03|317.43|318.85|317.25|319.03|317.43|318.85|317.25|0
1634637420000|2021-10-19 09:57:00|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1634637430000|2021-10-19 09:57:10|319.12|317.52|319.03|317.43|319.12|317.52|319.03|317.43|0
1634637440000|2021-10-19 09:57:20|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1634637460000|2021-10-19 09:57:40|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1634637470000|2021-10-19 09:57:50|318.85|317.25|318.85|317.25|318.85|317.25|318.85|317.25|0
1634637530000|2021-10-19 09:58:50|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1634637550000|2021-10-19 09:59:10|319.21|317.61|319.21|317.61|319.21|317.61|319.21|317.61|0
1634637560000|2021-10-19 09:59:20|319.3|317.7|319.21|317.61|319.3|317.7|319.21|317.61|0
1634637570000|2021-10-19 09:59:30|319.12|317.52|319.21|317.61|319.21|317.61|319.12|317.52|0
1634637580000|2021-10-19 09:59:40|319.12|317.52|319.21|317.61|319.21|317.61|319.12|317.52|0
1634637600000|2021-10-19 10:00:00|319.4|317.8|319.4|317.8|319.4|317.8|319.4|317.8|0
1634637610000|2021-10-19 10:00:10|319.21|317.61|319.21|317.61|319.21|317.61|319.21|317.61|0
1634637630000|2021-10-19 10:00:30|319.4|317.8|319.21|317.61|319.4|317.8|319.21|317.61|0
1634637640000|2021-10-19 10:00:40|319.12|317.52|319.12|317.52|319.12|317.52|319.12|317.52|0
1634637650000|2021-10-19 10:00:50|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634637690000|2021-10-19 10:01:30|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634637710000|2021-10-19 10:01:50|319.29|317.69|319.57|317.97|319.57|317.97|319.29|317.69|0
1634637720000|2021-10-19 10:02:00|319.38|317.78|319.38|317.78|319.38|317.78|319.38|317.78|0
1634637730000|2021-10-19 10:02:10|319.57|317.97|319.57|317.97|319.57|317.97|319.57|317.97|0
1634637740000|2021-10-19 10:02:20|319.65|318.05|319.57|317.97|319.65|318.05|319.57|317.97|0
1634637760000|2021-10-19 10:02:40|319.65|318.05|319.75|318.15|319.75|318.15|319.65|318.05|0
1634637770000|2021-10-19 10:02:50|319.57|317.97|319.75|318.15|319.75|318.15|319.57|317.97|0
1634637790000|2021-10-19 10:03:10|319.84|318.24|319.93|318.33|319.93|318.33|319.84|318.24|0
1634637810000|2021-10-19 10:03:30|320.12|318.52|319.93|318.33|320.12|318.52|319.93|318.33|0
1634637840000|2021-10-19 10:04:00|319.75|318.15|319.38|317.78|319.75|318.15|319.38|317.78|0
1634637850000|2021-10-19 10:04:10|319.57|317.97|319.38|317.78|319.57|317.97|319.38|317.78|0
1634637860000|2021-10-19 10:04:20|319.2|317.6|319.2|317.6|319.2|317.6|319.2|317.6|0
1634637870000|2021-10-19 10:04:30|319.38|317.78|319.38|317.78|319.38|317.78|319.38|317.78|0
1634637880000|2021-10-19 10:04:40|319.2|317.6|319.2|317.6|319.38|317.78|319.2|317.6|0
1634637890000|2021-10-19 10:04:50|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634637900000|2021-10-19 10:05:00|319.38|317.78|319.38|317.78|319.38|317.78|319.29|317.69|0
1634637910000|2021-10-19 10:05:10|319.47|317.87|319.47|317.87|319.47|317.87|319.47|317.87|0
1634637920000|2021-10-19 10:05:20|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634637930000|2021-10-19 10:05:30|319.29|317.69|319.29|317.69|319.38|317.78|319.2|317.6|0
1634637940000|2021-10-19 10:05:40|319.38|317.78|319.38|317.78|319.38|317.78|319.38|317.78|0
1634637950000|2021-10-19 10:05:50|319.47|317.87|319.38|317.78|319.56|317.96|319.38|317.78|0
1634637960000|2021-10-19 10:06:00|319.47|317.87|319.38|317.78|319.56|317.96|319.38|317.78|0
1634637970000|2021-10-19 10:06:10|319.47|317.87|319.38|317.78|319.47|317.87|319.38|317.78|0
1634637980000|2021-10-19 10:06:20|319.47|317.87|319.38|317.78|319.47|317.87|319.38|317.78|0
1634637990000|2021-10-19 10:06:30|319.56|317.96|319.47|317.87|319.56|317.96|319.38|317.78|0
1634638000000|2021-10-19 10:06:40|319.38|317.78|319.47|317.87|319.47|317.87|319.38|317.78|0
1634638010000|2021-10-19 10:06:50|319.75|318.15|319.75|318.15|319.75|318.15|319.75|318.15|0
1634638040000|2021-10-19 10:07:20|319.56|317.96|319.65|318.05|319.65|318.05|319.56|317.96|0
1634638050000|2021-10-19 10:07:30|319.93|318.33|319.93|318.33|319.93|318.33|319.93|318.33|0
1634638070000|2021-10-19 10:07:50|319.83|318.23|319.83|318.23|319.83|318.23|319.75|318.15|0
1634638080000|2021-10-19 10:08:00|319.75|318.15|319.75|318.15|319.75|318.15|319.75|318.15|0
1634638100000|2021-10-19 10:08:20|319.93|318.33|319.93|318.33|319.93|318.33|319.93|318.33|0
1634638120000|2021-10-19 10:08:40|320.3|318.7|320.48|318.88|320.48|318.88|320.3|318.7|0
1634638130000|2021-10-19 10:08:50|320.38|318.78|320.38|318.78|320.38|318.78|320.38|318.78|0
1634638140000|2021-10-19 10:09:00|320.3|318.7|320.48|318.88|320.48|318.88|320.3|318.7|0
1634638160000|2021-10-19 10:09:20|320.3|318.7|320.29|318.69|320.3|318.7|320.29|318.69|0
1634638170000|2021-10-19 10:09:30|320.2|318.6|320.2|318.6|320.2|318.6|320.2|318.6|0
1634638180000|2021-10-19 10:09:40|320.11|318.51|320.29|318.69|320.29|318.69|320.11|318.51|0
1634638190000|2021-10-19 10:09:50|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1634638240000|2021-10-19 10:10:40|319.93|318.33|319.75|318.15|319.93|318.33|319.56|317.96|0
1634638250000|2021-10-19 10:10:50|319.65|318.05|319.75|318.15|319.75|318.15|319.65|318.05|0
1634638260000|2021-10-19 10:11:00|319.74|318.14|319.93|318.33|319.93|318.33|319.74|318.14|0
1634638280000|2021-10-19 10:11:20|319.74|318.14|319.93|318.33|319.93|318.33|319.74|318.14|0
1634638290000|2021-10-19 10:11:30|319.83|318.23|319.74|318.14|319.83|318.23|319.74|318.14|0
1634638320000|2021-10-19 10:12:00|319.93|318.33|320.11|318.51|320.11|318.51|319.93|318.33|0
1634638340000|2021-10-19 10:12:20|320.02|318.42|319.93|318.33|320.02|318.42|319.93|318.33|0
1634638360000|2021-10-19 10:12:40|319.83|318.23|319.74|318.14|319.83|318.23|319.74|318.14|0
1634638410000|2021-10-19 10:13:30|319.65|318.05|319.74|318.14|319.74|318.14|319.65|318.05|0
1634638460000|2021-10-19 10:14:20|319.93|318.33|319.93|318.33|319.93|318.33|319.93|318.33|0
1634638470000|2021-10-19 10:14:30|319.74|318.14|319.74|318.14|319.74|318.14|319.74|318.14|0
1634638480000|2021-10-19 10:14:40|319.93|318.33|319.93|318.33|319.93|318.33|319.83|318.23|0
1634638490000|2021-10-19 10:14:50|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1634638500000|2021-10-19 10:15:00|319.93|318.33|319.93|318.33|319.93|318.33|319.93|318.33|0
1634638520000|2021-10-19 10:15:20|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1634638600000|2021-10-19 10:16:40|320.01|318.41|319.92|318.32|320.11|318.51|319.92|318.32|0
1634638610000|2021-10-19 10:16:50|320.11|318.51|320.11|318.51|320.11|318.51|320.01|318.41|0
1634638640000|2021-10-19 10:17:20|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634638650000|2021-10-19 10:17:30|320.47|318.87|320.29|318.69|320.47|318.87|320.29|318.69|0
1634638660000|2021-10-19 10:17:40|320.47|318.87|320.29|318.69|320.47|318.87|320.29|318.69|0
1634638710000|2021-10-19 10:18:30|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1634638720000|2021-10-19 10:18:40|320.29|318.69|320.29|318.69|320.29|318.69|320.19|318.59|0
1634638750000|2021-10-19 10:19:10|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1634638770000|2021-10-19 10:19:30|319.92|318.32|319.92|318.32|319.92|318.32|319.92|318.32|0
1634638780000|2021-10-19 10:19:40|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1634638810000|2021-10-19 10:20:10|319.92|318.32|320.11|318.51|320.11|318.51|319.92|318.32|0
1634638820000|2021-10-19 10:20:20|319.92|318.32|319.74|318.14|319.92|318.32|319.74|318.14|0
1634638830000|2021-10-19 10:20:30|319.83|318.23|319.92|318.32|319.92|318.32|319.83|318.23|0
1634638870000|2021-10-19 10:21:10|320.11|318.51|320.11|318.51|320.29|318.69|320.11|318.51|0
1634638880000|2021-10-19 10:21:20|320.29|318.69|320.11|318.51|320.29|318.69|320.11|318.51|0
1634638890000|2021-10-19 10:21:30|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1634638900000|2021-10-19 10:21:40|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634638910000|2021-10-19 10:21:50|320.19|318.59|320.11|318.51|320.19|318.59|320.11|318.51|0
1634638930000|2021-10-19 10:22:10|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634638960000|2021-10-19 10:22:40|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639020000|2021-10-19 10:23:40|319.92|318.32|320.1|318.5|320.1|318.5|319.92|318.32|0
1634639030000|2021-10-19 10:23:50|320.29|318.69|320.29|318.69|320.29|318.69|320.1|318.5|0
1634639040000|2021-10-19 10:24:00|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639060000|2021-10-19 10:24:20|319.92|318.32|319.92|318.32|319.92|318.32|319.92|318.32|0
1634639070000|2021-10-19 10:24:30|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639080000|2021-10-19 10:24:40|320.01|318.41|319.92|318.32|320.01|318.41|319.92|318.32|0
1634639090000|2021-10-19 10:24:50|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639100000|2021-10-19 10:25:00|319.92|318.32|320.1|318.5|320.1|318.5|319.92|318.32|0
1634639120000|2021-10-19 10:25:20|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634639130000|2021-10-19 10:25:30|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639150000|2021-10-19 10:25:50|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634639170000|2021-10-19 10:26:10|320.1|318.5|320.29|318.69|320.29|318.69|320.1|318.5|0
1634639200000|2021-10-19 10:26:40|320.1|318.5|320.1|318.5|320.1|318.5|320.1|318.5|0
1634639220000|2021-10-19 10:27:00|320.29|318.69|320.29|318.69|320.29|318.69|320.29|318.69|0
1634639230000|2021-10-19 10:27:10|320.47|318.87|320.47|318.87|320.47|318.87|320.47|318.87|0
1634639240000|2021-10-19 10:27:20|320.65|319.05|320.65|319.05|320.65|319.05|320.65|319.05|0
1634639260000|2021-10-19 10:27:40|321.75|320.15|321.75|320.15|321.75|320.15|321.75|320.15|0
1634639270000|2021-10-19 10:27:50|321.94|320.34|321.94|320.34|321.94|320.34|321.94|320.34|0
1634639280000|2021-10-19 10:28:00|321.84|320.24|321.57|319.97|321.84|320.24|321.57|319.97|0
1634639290000|2021-10-19 10:28:10|321.66|320.06|321.94|320.34|321.94|320.34|321.66|320.06|0
1634639300000|2021-10-19 10:28:20|321.93|320.33|321.93|320.33|321.93|320.33|321.93|320.33|0
1634639310000|2021-10-19 10:28:30|321.75|320.15|321.75|320.15|321.75|320.15|321.57|319.97|0
1634639320000|2021-10-19 10:28:40|321.84|320.24|321.93|320.33|321.93|320.33|321.84|320.24|0
1634639330000|2021-10-19 10:28:50|322.12|320.52|322.3|320.7|322.49|320.89|322.12|320.52|0
1634639340000|2021-10-19 10:29:00|322.12|320.52|322.3|320.7|322.3|320.7|322.12|320.52|0
1634639350000|2021-10-19 10:29:10|322.12|320.52|322.12|320.52|322.12|320.52|322.12|320.52|0
1634639380000|2021-10-19 10:29:40|322.3|320.7|322.49|320.89|322.49|320.89|322.3|320.7|0
1634639390000|2021-10-19 10:29:50|322.67|321.07|322.67|321.07|322.67|321.07|322.67|321.07|0
1634639410000|2021-10-19 10:30:10|322.48|320.88|322.67|321.07|322.67|321.07|322.48|320.88|0
1634639420000|2021-10-19 10:30:20|322.85|321.25|322.67|321.07|322.85|321.25|322.67|321.07|0
1634639430000|2021-10-19 10:30:30|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1634639440000|2021-10-19 10:30:40|322.39|320.79|322.39|320.79|322.48|320.88|322.3|320.7|0
1634639450000|2021-10-19 10:30:50|322.48|320.88|322.48|320.88|322.48|320.88|322.3|320.7|0
1634639460000|2021-10-19 10:31:00|322.3|320.7|322.3|320.7|322.3|320.7|322.3|320.7|0
1634639470000|2021-10-19 10:31:10|322.48|320.88|322.67|321.07|322.67|321.07|322.48|320.88|0
1634639480000|2021-10-19 10:31:20|322.48|320.88|322.67|321.07|322.67|321.07|322.48|320.88|0
1634639510000|2021-10-19 10:31:50|322.85|321.25|323.04|321.44|323.04|321.44|322.85|321.25|0
1634639520000|2021-10-19 10:32:00|322.85|321.25|322.67|321.07|322.85|321.25|322.67|321.07|0
1634639530000|2021-10-19 10:32:10|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1634639540000|2021-10-19 10:32:20|322.57|320.97|322.3|320.7|322.57|320.97|322.3|320.7|0
1634639590000|2021-10-19 10:33:10|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1634639600000|2021-10-19 10:33:20|322.3|320.7|322.48|320.88|322.48|320.88|322.3|320.7|0
1634639610000|2021-10-19 10:33:30|322.3|320.7|322.3|320.7|322.3|320.7|322.3|320.7|0
1634639620000|2021-10-19 10:33:40|322.2|320.6|322.12|320.52|322.2|320.6|322.12|320.52|0
1634639630000|2021-10-19 10:33:50|322.3|320.7|322.3|320.7|322.3|320.7|322.3|320.7|0
1634639660000|2021-10-19 10:34:20|322.2|320.6|322.3|320.7|322.3|320.7|322.2|320.6|0
1634639700000|2021-10-19 10:35:00|322.12|320.52|322.11|320.51|322.12|320.52|322.11|320.51|0
1634639740000|2021-10-19 10:35:40|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1634639770000|2021-10-19 10:36:10|322.3|320.7|322.3|320.7|322.3|320.7|322.3|320.7|0
1634639790000|2021-10-19 10:36:30|322.11|320.51|322.11|320.51|322.11|320.51|322.11|320.51|0
1634639810000|2021-10-19 10:36:50|322.3|320.7|322.3|320.7|322.3|320.7|322.11|320.51|0
1634639820000|2021-10-19 10:37:00|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1634639860000|2021-10-19 10:37:40|322.66|321.06|322.66|321.06|322.66|321.06|322.66|321.06|0
1634639890000|2021-10-19 10:38:10|322.85|321.25|322.85|321.25|322.85|321.25|322.66|321.06|0
1634639900000|2021-10-19 10:38:20|322.66|321.06|322.66|321.06|322.66|321.06|322.66|321.06|0
1634639950000|2021-10-19 10:39:10|322.57|320.97|322.48|320.88|322.57|320.97|322.48|320.88|0
1634639960000|2021-10-19 10:39:20|322.66|321.06|322.66|321.06|322.66|321.06|322.66|321.06|0
1634640010000|2021-10-19 10:40:10|322.85|321.25|323.03|321.43|323.03|321.43|322.85|321.25|0
1634640020000|2021-10-19 10:40:20|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1634640030000|2021-10-19 10:40:30|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640050000|2021-10-19 10:40:50|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640070000|2021-10-19 10:41:10|322.93|321.33|322.93|321.33|322.93|321.33|322.93|321.33|0
1634640080000|2021-10-19 10:41:20|322.85|321.25|323.4|321.8|323.4|321.8|322.85|321.25|0
1634640100000|2021-10-19 10:41:40|323.49|321.89|323.58|321.98|323.58|321.98|323.4|321.8|0
1634640110000|2021-10-19 10:41:50|323.4|321.8|323.4|321.8|323.4|321.8|323.4|321.8|0
1634640120000|2021-10-19 10:42:00|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640150000|2021-10-19 10:42:30|323.03|321.43|323.21|321.61|323.21|321.61|323.03|321.43|0
1634640160000|2021-10-19 10:42:40|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640180000|2021-10-19 10:43:00|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1634640190000|2021-10-19 10:43:10|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640200000|2021-10-19 10:43:20|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640210000|2021-10-19 10:43:30|323.21|321.61|323.03|321.43|323.21|321.61|323.03|321.43|0
1634640220000|2021-10-19 10:43:40|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1634640230000|2021-10-19 10:43:50|323.03|321.43|323.21|321.61|323.21|321.61|323.03|321.43|0
1634640240000|2021-10-19 10:44:00|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640250000|2021-10-19 10:44:10|323.12|321.52|323.03|321.43|323.12|321.52|323.03|321.43|0
1634640300000|2021-10-19 10:45:00|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640320000|2021-10-19 10:45:20|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640390000|2021-10-19 10:46:30|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1634640400000|2021-10-19 10:46:40|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640420000|2021-10-19 10:47:00|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1634640430000|2021-10-19 10:47:10|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640480000|2021-10-19 10:48:00|322.84|321.24|323.03|321.43|323.03|321.43|322.84|321.24|0
1634640490000|2021-10-19 10:48:10|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1634640560000|2021-10-19 10:49:20|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1634640600000|2021-10-19 10:50:00|323.21|321.61|323.03|321.43|323.21|321.61|323.03|321.43|0
1634640620000|2021-10-19 10:50:20|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640630000|2021-10-19 10:50:30|323.39|321.79|323.39|321.79|323.39|321.79|323.39|321.79|0
1634640640000|2021-10-19 10:50:40|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1634640680000|2021-10-19 10:51:20|323.39|321.79|323.21|321.61|323.39|321.79|323.21|321.61|0
1634640690000|2021-10-19 10:51:30|323.39|321.79|323.58|321.98|323.58|321.98|323.39|321.79|0
1634640700000|2021-10-19 10:51:40|323.39|321.79|323.39|321.79|323.39|321.79|323.39|321.79|0
1634640710000|2021-10-19 10:51:50|323.58|321.98|323.58|321.98|323.58|321.98|323.58|321.98|0
1634640740000|2021-10-19 10:52:20|323.39|321.79|323.58|321.98|323.58|321.98|323.39|321.79|0
1634640750000|2021-10-19 10:52:30|323.94|322.34|323.94|322.34|323.94|322.34|323.94|322.34|0
1634640760000|2021-10-19 10:52:40|324.03|322.43|324.13|322.53|324.13|322.53|324.03|322.43|0
1634640770000|2021-10-19 10:52:50|324.31|322.71|324.31|322.71|324.31|322.71|324.31|322.71|0
1634640780000|2021-10-19 10:53:00|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1634640790000|2021-10-19 10:53:10|324.31|322.71|324.5|322.9|324.5|322.9|324.31|322.71|0
1634640800000|2021-10-19 10:53:20|324.31|322.71|324.31|322.71|324.31|322.71|324.31|322.71|0
1634640840000|2021-10-19 10:54:00|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1634640850000|2021-10-19 10:54:10|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1634640880000|2021-10-19 10:54:40|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1634640890000|2021-10-19 10:54:50|325.6|324|325.6|324|325.6|324|325.42|323.82|0
1634640900000|2021-10-19 10:55:00|325.42|323.82|325.42|323.82|325.42|323.82|325.42|323.82|0
1634640910000|2021-10-19 10:55:10|325.23|323.63|325.23|323.63|325.42|323.82|325.05|323.45|0
1634640930000|2021-10-19 10:55:30|325.42|323.82|325.6|324|325.6|324|325.42|323.82|0
1634640940000|2021-10-19 10:55:40|325.79|324.19|325.05|323.45|325.79|324.19|324.86|323.26|0
1634640950000|2021-10-19 10:55:50|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634640960000|2021-10-19 10:56:00|325.14|323.54|325.23|323.63|325.23|323.63|325.14|323.54|0
1634640970000|2021-10-19 10:56:10|325.05|323.45|325.23|323.63|325.23|323.63|325.05|323.45|0
1634640980000|2021-10-19 10:56:20|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641010000|2021-10-19 10:56:50|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634641030000|2021-10-19 10:57:10|325.05|323.45|324.86|323.26|325.05|323.45|324.86|323.26|0
1634641080000|2021-10-19 10:58:00|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641090000|2021-10-19 10:58:10|324.68|323.08|324.86|323.26|324.86|323.26|324.68|323.08|0
1634641100000|2021-10-19 10:58:20|325.05|323.45|325.23|323.63|325.23|323.63|325.05|323.45|0
1634641110000|2021-10-19 10:58:30|325.41|323.81|325.41|323.81|325.41|323.81|325.41|323.81|0
1634641120000|2021-10-19 10:58:40|325.32|323.72|325.23|323.63|325.41|323.81|325.23|323.63|0
1634641140000|2021-10-19 10:59:00|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641160000|2021-10-19 10:59:20|324.86|323.26|325.05|323.45|325.05|323.45|324.86|323.26|0
1634641170000|2021-10-19 10:59:30|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634641180000|2021-10-19 10:59:40|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641190000|2021-10-19 10:59:50|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634641200000|2021-10-19 11:00:00|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641210000|2021-10-19 11:00:10|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1634641230000|2021-10-19 11:00:30|324.49|322.89|324.68|323.08|324.68|323.08|324.49|322.89|0
1634641240000|2021-10-19 11:00:40|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634641250000|2021-10-19 11:00:50|325.04|323.44|325.04|323.44|325.23|323.63|325.04|323.44|0
1634641270000|2021-10-19 11:01:10|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634641280000|2021-10-19 11:01:20|325.04|323.44|325.04|323.44|325.04|323.44|324.86|323.26|0
1634641290000|2021-10-19 11:01:30|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634641300000|2021-10-19 11:01:40|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1634641310000|2021-10-19 11:01:50|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641320000|2021-10-19 11:02:00|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1634641330000|2021-10-19 11:02:10|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641340000|2021-10-19 11:02:20|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1634641370000|2021-10-19 11:02:50|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634641380000|2021-10-19 11:03:00|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634641390000|2021-10-19 11:03:10|325.13|323.53|325.04|323.44|325.23|323.63|325.04|323.44|0
1634641430000|2021-10-19 11:03:50|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634641450000|2021-10-19 11:04:10|324.76|323.16|324.86|323.26|324.86|323.26|324.76|323.16|0
1634641460000|2021-10-19 11:04:20|324.67|323.07|324.67|323.07|324.67|323.07|324.67|323.07|0
1634641480000|2021-10-19 11:04:40|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634641490000|2021-10-19 11:04:50|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634641500000|2021-10-19 11:05:00|324.67|323.07|324.86|323.26|324.86|323.26|324.67|323.07|0
1634641510000|2021-10-19 11:05:10|324.67|323.07|324.86|323.26|324.86|323.26|324.67|323.07|0
1634641520000|2021-10-19 11:05:20|324.76|323.16|324.67|323.07|324.76|323.16|324.67|323.07|0
1634641530000|2021-10-19 11:05:30|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641540000|2021-10-19 11:05:40|324.67|323.07|324.67|323.07|324.67|323.07|324.67|323.07|0
1634641550000|2021-10-19 11:05:50|324.58|322.98|324.58|322.98|324.58|322.98|324.58|322.98|0
1634641560000|2021-10-19 11:06:00|324.49|322.89|324.58|322.98|324.67|323.07|324.49|322.89|0
1634641570000|2021-10-19 11:06:10|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641600000|2021-10-19 11:06:40|324.67|323.07|324.67|323.07|324.67|323.07|324.67|323.07|0
1634641610000|2021-10-19 11:06:50|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641760000|2021-10-19 11:09:20|324.3|322.7|324.3|322.7|324.3|322.7|324.3|322.7|0
1634641800000|2021-10-19 11:10:00|323.75|322.15|323.93|322.33|323.93|322.33|323.75|322.15|0
1634641810000|2021-10-19 11:10:10|324.12|322.52|324.12|322.52|324.12|322.52|324.12|322.52|0
1634641820000|2021-10-19 11:10:20|323.93|322.33|323.93|322.33|323.93|322.33|323.93|322.33|0
1634641830000|2021-10-19 11:10:30|323.75|322.15|323.75|322.15|323.75|322.15|323.57|321.97|0
1634641880000|2021-10-19 11:11:20|323.93|322.33|324.3|322.7|324.3|322.7|323.93|322.33|0
1634641900000|2021-10-19 11:11:40|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634641910000|2021-10-19 11:11:50|324.3|322.7|324.49|322.89|324.49|322.89|324.3|322.7|0
1634641930000|2021-10-19 11:12:10|324.67|323.07|324.67|323.07|324.67|323.07|324.49|322.89|0
1634641940000|2021-10-19 11:12:20|324.49|322.89|324.85|323.25|324.85|323.25|324.49|322.89|0
1634641950000|2021-10-19 11:12:30|324.76|323.16|324.85|323.25|324.85|323.25|324.76|323.16|0
1634641970000|2021-10-19 11:12:50|325.04|323.44|324.85|323.25|325.04|323.44|324.85|323.25|0
1634641980000|2021-10-19 11:13:00|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634641990000|2021-10-19 11:13:10|325.13|323.53|325.22|323.62|325.22|323.62|325.13|323.53|0
1634642010000|2021-10-19 11:13:30|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634642020000|2021-10-19 11:13:40|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1634642040000|2021-10-19 11:14:00|325.41|323.81|325.41|323.81|325.41|323.81|325.41|323.81|0
1634642060000|2021-10-19 11:14:20|325.59|323.99|325.5|323.9|325.59|323.99|325.5|323.9|0
1634642070000|2021-10-19 11:14:30|325.41|323.81|325.41|323.81|325.41|323.81|325.41|323.81|0
1634642080000|2021-10-19 11:14:40|325.59|323.99|325.59|323.99|325.59|323.99|325.59|323.99|0
1634642090000|2021-10-19 11:14:50|325.41|323.81|325.59|323.99|325.59|323.99|325.41|323.81|0
1634642100000|2021-10-19 11:15:00|325.78|324.18|325.78|324.18|325.78|324.18|325.78|324.18|0
1634642110000|2021-10-19 11:15:10|325.96|324.36|326.14|324.54|326.14|324.54|325.96|324.36|0
1634642120000|2021-10-19 11:15:20|326.33|324.73|326.14|324.54|326.33|324.73|326.14|324.54|0
1634642130000|2021-10-19 11:15:30|325.96|324.36|325.77|324.17|325.96|324.36|325.77|324.17|0
1634642140000|2021-10-19 11:15:40|325.41|323.81|325.59|323.99|325.59|323.99|325.41|323.81|0
1634642150000|2021-10-19 11:15:50|325.41|323.81|325.49|323.89|325.49|323.89|325.41|323.81|0
1634642160000|2021-10-19 11:16:00|325.59|323.99|325.41|323.81|325.59|323.99|325.41|323.81|0
1634642190000|2021-10-19 11:16:30|325.22|323.62|325.41|323.81|325.41|323.81|325.22|323.62|0
1634642250000|2021-10-19 11:17:30|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1634642260000|2021-10-19 11:17:40|325.77|324.17|325.96|324.36|325.96|324.36|325.77|324.17|0
1634642310000|2021-10-19 11:18:30|326.14|324.54|326.33|324.73|326.33|324.73|326.14|324.54|0
1634642320000|2021-10-19 11:18:40|326.51|324.91|326.51|324.91|326.51|324.91|326.51|324.91|0
1634642330000|2021-10-19 11:18:50|326.7|325.1|326.7|325.1|326.7|325.1|326.7|325.1|0
1634642380000|2021-10-19 11:19:40|326.88|325.28|327.25|325.65|327.25|325.65|326.88|325.28|0
1634642400000|2021-10-19 11:20:00|327.07|325.47|326.7|325.1|327.15|325.55|326.7|325.1|0
1634642410000|2021-10-19 11:20:10|326.88|325.28|327.07|325.47|327.07|325.47|326.88|325.28|0
1634642420000|2021-10-19 11:20:20|326.88|325.28|326.88|325.28|326.88|325.28|326.88|325.28|0
1634642430000|2021-10-19 11:20:30|326.7|325.1|326.7|325.1|326.7|325.1|326.51|324.91|0
1634642440000|2021-10-19 11:20:40|327.07|325.47|327.07|325.47|327.07|325.47|326.88|325.28|0
1634642460000|2021-10-19 11:21:00|326.88|325.28|326.88|325.28|326.88|325.28|326.88|325.28|0
1634642490000|2021-10-19 11:21:30|326.7|325.1|326.88|325.28|326.88|325.28|326.7|325.1|0
1634642560000|2021-10-19 11:22:40|326.69|325.09|326.69|325.09|326.69|325.09|326.69|325.09|0
1634642570000|2021-10-19 11:22:50|326.51|324.91|326.51|324.91|326.51|324.91|326.51|324.91|0
1634642580000|2021-10-19 11:23:00|326.69|325.09|326.69|325.09|326.69|325.09|326.69|325.09|0
1634642590000|2021-10-19 11:23:10|326.88|325.28|327.06|325.46|327.06|325.46|326.88|325.28|0
1634642600000|2021-10-19 11:23:20|326.88|325.28|326.88|325.28|326.88|325.28|326.88|325.28|0
1634642630000|2021-10-19 11:23:50|326.69|325.09|326.51|324.91|326.69|325.09|326.51|324.91|0
1634642650000|2021-10-19 11:24:10|326.6|325|326.6|325|326.6|325|326.6|325|0
1634642660000|2021-10-19 11:24:20|326.51|324.91|326.6|325|326.6|325|326.51|324.91|0
1634642670000|2021-10-19 11:24:30|326.69|325.09|326.51|324.91|326.69|325.09|326.51|324.91|0
1634642700000|2021-10-19 11:25:00|326.6|325|326.69|325.09|326.69|325.09|326.6|325|0
1634642710000|2021-10-19 11:25:10|326.51|324.91|326.51|324.91|326.51|324.91|326.51|324.91|0
1634642720000|2021-10-19 11:25:20|326.69|325.09|326.69|325.09|326.69|325.09|326.69|325.09|0
1634642730000|2021-10-19 11:25:30|327.04|325.44|326.86|325.26|327.04|325.44|326.86|325.26|0
1634642740000|2021-10-19 11:25:40|327.04|325.44|326.95|325.35|327.04|325.44|326.95|325.35|0
1634642750000|2021-10-19 11:25:50|327.04|325.44|327.04|325.44|327.04|325.44|327.04|325.44|0
1634642780000|2021-10-19 11:26:20|327.23|325.63|327.23|325.63|327.23|325.63|327.23|325.63|0
1634642800000|2021-10-19 11:26:40|327.41|325.81|327.41|325.81|327.41|325.81|327.41|325.81|0
1634642810000|2021-10-19 11:26:50|327.32|325.72|327.41|325.81|327.41|325.81|327.23|325.63|0
1634642820000|2021-10-19 11:27:00|327.23|325.63|327.23|325.63|327.23|325.63|327.23|325.63|0
1634642830000|2021-10-19 11:27:10|327.41|325.81|327.41|325.81|327.41|325.81|327.41|325.81|0
1634642850000|2021-10-19 11:27:30|327.23|325.63|327.23|325.63|327.23|325.63|327.23|325.63|0
1634642870000|2021-10-19 11:27:50|327.41|325.81|327.6|326|327.6|326|327.41|325.81|0
1634642900000|2021-10-19 11:28:20|327.41|325.81|327.41|325.81|327.41|325.81|327.41|325.81|0
1634642910000|2021-10-19 11:28:30|327.6|326|327.78|326.18|327.78|326.18|327.6|326|0
1634642950000|2021-10-19 11:29:10|328.15|326.55|328.15|326.55|328.15|326.55|328.15|326.55|0
1634642960000|2021-10-19 11:29:20|328.33|326.73|328.33|326.73|328.33|326.73|328.33|326.73|0
1634642970000|2021-10-19 11:29:30|328.52|326.92|328.33|326.73|328.52|326.92|328.33|326.73|0
1634643000000|2021-10-19 11:30:00|328.15|326.55|327.59|325.99|328.15|326.55|327.41|325.81|0
1634643010000|2021-10-19 11:30:10|327.41|325.81|327.41|325.81|327.41|325.81|327.41|325.81|0
1634643030000|2021-10-19 11:30:30|327.59|325.99|327.41|325.81|327.59|325.99|327.41|325.81|0
1634643040000|2021-10-19 11:30:40|327.22|325.62|327.04|325.44|327.22|325.62|327.04|325.44|0
1634643050000|2021-10-19 11:30:50|329.03|327.43|328.28|326.68|329.03|327.43|328.28|326.68|0
1634643060000|2021-10-19 11:31:00|328.47|326.87|328.47|326.87|328.47|326.87|328.47|326.87|0
1634643080000|2021-10-19 11:31:20|328.37|326.77|327.54|325.94|328.37|326.77|327.54|325.94|0
1634643120000|2021-10-19 11:32:00|327.72|326.12|327.72|326.12|327.72|326.12|327.72|326.12|0
1634643130000|2021-10-19 11:32:10|327.35|325.75|327.17|325.57|327.35|325.75|327.17|325.57|0
1634643140000|2021-10-19 11:32:20|327.35|325.75|327.17|325.57|327.35|325.75|327.17|325.57|0
1634643160000|2021-10-19 11:32:40|326.98|325.38|326.98|325.38|326.98|325.38|326.98|325.38|0
1634643200000|2021-10-19 11:33:20|326.89|325.29|326.8|325.2|326.89|325.29|326.8|325.2|0
1634643230000|2021-10-19 11:33:50|326.43|324.83|326.25|324.65|326.43|324.83|326.25|324.65|0
1634643240000|2021-10-19 11:34:00|326.06|324.46|326.25|324.65|326.25|324.65|326.06|324.46|0
1634643250000|2021-10-19 11:34:10|326.43|324.83|326.25|324.65|326.43|324.83|326.25|324.65|0
1634643280000|2021-10-19 11:34:40|325.69|324.09|325.69|324.09|325.69|324.09|325.69|324.09|0
1634643290000|2021-10-19 11:34:50|325.88|324.28|325.97|324.37|325.97|324.37|325.69|324.09|0
1634643300000|2021-10-19 11:35:00|325.88|324.28|325.69|324.09|325.88|324.28|325.69|324.09|0
1634643320000|2021-10-19 11:35:20|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1634643330000|2021-10-19 11:35:30|325.69|324.09|325.69|324.09|325.69|324.09|325.69|324.09|0
1634643340000|2021-10-19 11:35:40|325.88|324.28|325.69|324.09|325.88|324.28|325.69|324.09|0
1634643380000|2021-10-19 11:36:20|325.88|324.28|326.06|324.46|326.06|324.46|325.88|324.28|0
1634643410000|2021-10-19 11:36:50|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1634643420000|2021-10-19 11:37:00|326.06|324.46|326.06|324.46|326.06|324.46|326.06|324.46|0
1634643430000|2021-10-19 11:37:10|325.88|324.28|325.69|324.09|325.88|324.28|325.69|324.09|0
1634643440000|2021-10-19 11:37:20|325.88|324.28|325.69|324.09|325.88|324.28|325.69|324.09|0
1634643460000|2021-10-19 11:37:40|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1634643490000|2021-10-19 11:38:10|325.96|324.36|325.69|324.09|325.96|324.36|325.69|324.09|0
1634643500000|2021-10-19 11:38:20|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1634643510000|2021-10-19 11:38:30|325.69|324.09|325.69|324.09|325.69|324.09|325.69|324.09|0
1634643540000|2021-10-19 11:39:00|325.88|324.28|325.69|324.09|325.88|324.28|325.69|324.09|0
1634643560000|2021-10-19 11:39:20|325.51|323.91|325.69|324.09|325.69|324.09|325.51|323.91|0
1634643570000|2021-10-19 11:39:30|325.51|323.91|325.32|323.72|325.51|323.91|325.32|323.72|0
1634643600000|2021-10-19 11:40:00|325.51|323.91|325.51|323.91|325.51|323.91|325.51|323.91|0
1634643650000|2021-10-19 11:40:50|325.32|323.72|325.14|323.54|325.32|323.72|325.14|323.54|0
1634643680000|2021-10-19 11:41:20|324.95|323.35|325.14|323.54|325.14|323.54|324.95|323.35|0
1634643700000|2021-10-19 11:41:40|324.95|323.35|325.14|323.54|325.14|323.54|324.95|323.35|0
1634643710000|2021-10-19 11:41:50|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634643720000|2021-10-19 11:42:00|325.14|323.54|325.32|323.72|325.32|323.72|325.14|323.54|0
1634643730000|2021-10-19 11:42:10|325.14|323.54|325.14|323.54|325.14|323.54|325.14|323.54|0
1634643740000|2021-10-19 11:42:20|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634643760000|2021-10-19 11:42:40|325.14|323.54|325.14|323.54|325.14|323.54|325.14|323.54|0
1634643780000|2021-10-19 11:43:00|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634643790000|2021-10-19 11:43:10|325.14|323.54|325.23|323.63|325.32|323.72|325.14|323.54|0
1634643800000|2021-10-19 11:43:20|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634643840000|2021-10-19 11:44:00|325.5|323.9|325.32|323.72|325.5|323.9|325.32|323.72|0
1634643880000|2021-10-19 11:44:40|325.41|323.81|325.32|323.72|325.41|323.81|325.32|323.72|0
1634643890000|2021-10-19 11:44:50|325.41|323.81|325.32|323.72|325.41|323.81|325.32|323.72|0
1634643970000|2021-10-19 11:46:10|325.14|323.54|325.14|323.54|325.14|323.54|325.14|323.54|0
1634643990000|2021-10-19 11:46:30|325.13|323.53|325.13|323.53|325.13|323.53|325.13|323.53|0
1634644010000|2021-10-19 11:46:50|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634644020000|2021-10-19 11:47:00|325.13|323.53|325.13|323.53|325.13|323.53|325.13|323.53|0
1634644030000|2021-10-19 11:47:10|325.22|323.62|325.32|323.72|325.32|323.72|325.22|323.62|0
1634644040000|2021-10-19 11:47:20|325.13|323.53|325.13|323.53|325.13|323.53|325.13|323.53|0
1634644050000|2021-10-19 11:47:30|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634644070000|2021-10-19 11:47:50|325.22|323.62|325.13|323.53|325.22|323.62|325.13|323.53|0
1634644080000|2021-10-19 11:48:00|325.32|323.72|325.13|323.53|325.32|323.72|325.13|323.53|0
1634644140000|2021-10-19 11:49:00|324.95|323.35|324.95|323.35|324.95|323.35|324.95|323.35|0
1634644180000|2021-10-19 11:49:40|324.77|323.17|324.77|323.17|324.77|323.17|324.77|323.17|0
1634644200000|2021-10-19 11:50:00|324.58|322.98|324.77|323.17|324.77|323.17|324.58|322.98|0
1634644210000|2021-10-19 11:50:10|324.95|323.35|324.95|323.35|324.95|323.35|324.95|323.35|0
1634644220000|2021-10-19 11:50:20|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634644230000|2021-10-19 11:50:30|325.5|323.9|325.5|323.9|325.68|324.08|325.5|323.9|0
1634644260000|2021-10-19 11:51:00|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634644270000|2021-10-19 11:51:10|325.13|323.53|325.13|323.53|325.13|323.53|325.13|323.53|0
1634644290000|2021-10-19 11:51:30|325.04|323.44|325.13|323.53|325.13|323.53|324.95|323.35|0
1634644300000|2021-10-19 11:51:40|325.32|323.72|325.13|323.53|325.32|323.72|325.13|323.53|0
1634644330000|2021-10-19 11:52:10|325.04|323.44|324.95|323.35|325.04|323.44|324.95|323.35|0
1634644350000|2021-10-19 11:52:30|325.13|323.53|325.04|323.44|325.13|323.53|325.04|323.44|0
1634644360000|2021-10-19 11:52:40|325.13|323.53|325.13|323.53|325.13|323.53|324.95|323.35|0
1634644370000|2021-10-19 11:52:50|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1634644380000|2021-10-19 11:53:00|325.13|323.53|325.32|323.72|325.32|323.72|325.13|323.53|0
1634644410000|2021-10-19 11:53:30|325.13|323.53|325.32|323.72|325.32|323.72|325.13|323.53|0
1634644430000|2021-10-19 11:53:50|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634644460000|2021-10-19 11:54:20|325.13|323.53|325.13|323.53|325.13|323.53|325.13|323.53|0
1634644560000|2021-10-19 11:56:00|324.95|323.35|324.95|323.35|324.95|323.35|324.95|323.35|0
1634644620000|2021-10-19 11:57:00|325.03|323.43|325.13|323.53|325.13|323.53|325.03|323.43|0
1634644720000|2021-10-19 11:58:40|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634644730000|2021-10-19 11:58:50|325.13|323.53|325.31|323.71|325.31|323.71|325.13|323.53|0
1634644770000|2021-10-19 11:59:30|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1634644780000|2021-10-19 11:59:40|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634644790000|2021-10-19 11:59:50|325.86|324.26|325.86|324.26|325.86|324.26|325.86|324.26|0
1634644800000|2021-10-19 12:00:00|325.68|324.08|325.5|323.9|325.68|324.08|325.5|323.9|0
1634644820000|2021-10-19 12:00:20|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634644830000|2021-10-19 12:00:30|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1634644840000|2021-10-19 12:00:40|325.68|324.08|326.05|324.45|326.05|324.45|325.68|324.08|0
1634644850000|2021-10-19 12:00:50|325.86|324.26|325.68|324.08|325.86|324.26|325.68|324.08|0
1634644870000|2021-10-19 12:01:10|325.86|324.26|325.86|324.26|325.86|324.26|325.86|324.26|0
1634644880000|2021-10-19 12:01:20|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634644890000|2021-10-19 12:01:30|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634644910000|2021-10-19 12:01:50|325.68|324.08|325.49|323.89|325.68|324.08|325.49|323.89|0
1634644920000|2021-10-19 12:02:00|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634644950000|2021-10-19 12:02:30|325.49|323.89|325.68|324.08|325.68|324.08|325.49|323.89|0
1634645000000|2021-10-19 12:03:20|325.49|323.89|325.68|324.08|325.68|324.08|325.49|323.89|0
1634645010000|2021-10-19 12:03:30|325.86|324.26|325.68|324.08|325.86|324.26|325.68|324.08|0
1634645040000|2021-10-19 12:04:00|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645050000|2021-10-19 12:04:10|325.31|323.71|325.31|323.71|325.49|323.89|325.31|323.71|0
1634645060000|2021-10-19 12:04:20|325.49|323.89|325.68|324.08|325.68|324.08|325.49|323.89|0
1634645080000|2021-10-19 12:04:40|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645090000|2021-10-19 12:04:50|325.58|323.98|325.49|323.89|325.58|323.98|325.49|323.89|0
1634645100000|2021-10-19 12:05:00|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634645110000|2021-10-19 12:05:10|325.49|323.89|325.13|323.53|325.49|323.89|325.13|323.53|0
1634645120000|2021-10-19 12:05:20|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634645130000|2021-10-19 12:05:30|325.21|323.61|324.94|323.34|325.21|323.61|324.94|323.34|0
1634645140000|2021-10-19 12:05:40|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645150000|2021-10-19 12:05:50|325.31|323.71|325.12|323.52|325.31|323.71|325.12|323.52|0
1634645160000|2021-10-19 12:06:00|325.31|323.71|325.31|323.71|325.31|323.71|325.12|323.52|0
1634645170000|2021-10-19 12:06:10|325.12|323.52|324.94|323.34|325.12|323.52|324.94|323.34|0
1634645180000|2021-10-19 12:06:20|325.12|323.52|325.31|323.71|325.31|323.71|325.12|323.52|0
1634645200000|2021-10-19 12:06:40|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645210000|2021-10-19 12:06:50|325.68|324.08|325.68|324.08|325.86|324.26|325.68|324.08|0
1634645230000|2021-10-19 12:07:10|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645250000|2021-10-19 12:07:30|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634645260000|2021-10-19 12:07:40|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645270000|2021-10-19 12:07:50|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634645290000|2021-10-19 12:08:10|325.49|323.89|325.49|323.89|325.49|323.89|325.49|323.89|0
1634645320000|2021-10-19 12:08:40|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1634645340000|2021-10-19 12:09:00|325.67|324.07|325.67|324.07|325.67|324.07|325.67|324.07|0
1634645350000|2021-10-19 12:09:10|325.49|323.89|325.67|324.07|325.67|324.07|325.49|323.89|0
1634645360000|2021-10-19 12:09:20|325.49|323.89|325.31|323.71|325.49|323.89|325.31|323.71|0
1634645380000|2021-10-19 12:09:40|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645390000|2021-10-19 12:09:50|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1634645410000|2021-10-19 12:10:10|325.12|323.52|324.94|323.34|325.12|323.52|324.94|323.34|0
1634645450000|2021-10-19 12:10:50|325.12|323.52|324.94|323.34|325.12|323.52|324.94|323.34|0
1634645470000|2021-10-19 12:11:10|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645480000|2021-10-19 12:11:20|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634645490000|2021-10-19 12:11:30|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645510000|2021-10-19 12:11:50|325.31|323.71|325.31|323.71|325.31|323.71|325.31|323.71|0
1634645540000|2021-10-19 12:12:20|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645590000|2021-10-19 12:13:10|325.3|323.7|325.3|323.7|325.3|323.7|325.3|323.7|0
1634645610000|2021-10-19 12:13:30|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645630000|2021-10-19 12:13:50|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1634645670000|2021-10-19 12:14:30|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645680000|2021-10-19 12:14:40|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1634645790000|2021-10-19 12:16:30|324.75|323.15|324.38|322.78|324.75|323.15|324.38|322.78|0
1634645830000|2021-10-19 12:17:10|324.2|322.6|324.38|322.78|324.38|322.78|324.2|322.6|0
1634645840000|2021-10-19 12:17:20|324.2|322.6|324.38|322.78|324.38|322.78|324.2|322.6|0
1634645870000|2021-10-19 12:17:50|324.57|322.97|324.57|322.97|324.57|322.97|324.57|322.97|0
1634645880000|2021-10-19 12:18:00|324.75|323.15|324.75|323.15|324.75|323.15|324.75|323.15|0
1634645910000|2021-10-19 12:18:30|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634645920000|2021-10-19 12:18:40|325.3|323.7|325.3|323.7|325.3|323.7|325.3|323.7|0
1634645940000|2021-10-19 12:19:00|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1634646000000|2021-10-19 12:20:00|324.93|323.33|324.93|323.33|325.12|323.52|324.93|323.33|0
1634646010000|2021-10-19 12:20:10|325.12|323.52|324.93|323.33|325.12|323.52|324.75|323.15|0
1634646020000|2021-10-19 12:20:20|324.75|323.15|324.57|322.97|324.75|323.15|324.57|322.97|0
1634646030000|2021-10-19 12:20:30|324.75|323.15|324.75|323.15|324.75|323.15|324.75|323.15|0
1634646040000|2021-10-19 12:20:40|324.93|323.33|324.93|323.33|324.93|323.33|324.93|323.33|0
1634646060000|2021-10-19 12:21:00|324.75|323.15|324.56|322.96|324.75|323.15|324.56|322.96|0
1634646080000|2021-10-19 12:21:20|324.75|323.15|324.75|323.15|324.75|323.15|324.75|323.15|0
1634646100000|2021-10-19 12:21:40|324.93|323.33|324.75|323.15|324.93|323.33|324.75|323.15|0
1634646110000|2021-10-19 12:21:50|324.56|322.96|324.56|322.96|324.56|322.96|324.56|322.96|0
1634646120000|2021-10-19 12:22:00|324.38|322.78|324.38|322.78|324.38|322.78|324.38|322.78|0
1634646130000|2021-10-19 12:22:10|324.2|322.6|324.38|322.78|324.38|322.78|324.2|322.6|0
1634646150000|2021-10-19 12:22:30|324.01|322.41|324.2|322.6|324.2|322.6|324.01|322.41|0
1634646160000|2021-10-19 12:22:40|324.38|322.78|324.2|322.6|324.38|322.78|324.2|322.6|0
1634646170000|2021-10-19 12:22:50|324.38|322.78|324.2|322.6|324.38|322.78|324.2|322.6|0
1634646180000|2021-10-19 12:23:00|324.01|322.41|324.2|322.6|324.2|322.6|324.01|322.41|0
1634646190000|2021-10-19 12:23:10|324.01|322.41|324.01|322.41|324.01|322.41|324.01|322.41|0
1634646200000|2021-10-19 12:23:20|323.83|322.23|323.83|322.23|323.83|322.23|323.83|322.23|0
1634646210000|2021-10-19 12:23:30|323.65|322.05|323.65|322.05|323.65|322.05|323.65|322.05|0
1634646240000|2021-10-19 12:24:00|323.46|321.86|323.46|321.86|323.46|321.86|323.09|321.49|0
1634646250000|2021-10-19 12:24:10|323.28|321.68|323.28|321.68|323.28|321.68|323.28|321.68|0
1634646260000|2021-10-19 12:24:20|323.46|321.86|323.46|321.86|323.46|321.86|323.28|321.68|0
1634646270000|2021-10-19 12:24:30|323.28|321.68|323.46|321.86|323.46|321.86|323.28|321.68|0
1634646300000|2021-10-19 12:25:00|323.55|321.95|323.64|322.04|323.64|322.04|323.55|321.95|0
1634646310000|2021-10-19 12:25:10|323.83|322.23|323.83|322.23|323.83|322.23|323.83|322.23|0
1634646330000|2021-10-19 12:25:30|323.64|322.04|323.64|322.04|323.64|322.04|323.64|322.04|0
1634646360000|2021-10-19 12:26:00|323.46|321.86|323.46|321.86|323.46|321.86|323.28|321.68|0
1634646380000|2021-10-19 12:26:20|323.64|322.04|323.28|321.68|323.64|322.04|323.28|321.68|0
1634646390000|2021-10-19 12:26:30|323.46|321.86|323.64|322.04|323.83|322.23|323.46|321.86|0
1634646400000|2021-10-19 12:26:40|323.46|321.86|323.46|321.86|323.46|321.86|323.46|321.86|0
1634646410000|2021-10-19 12:26:50|323.64|322.04|323.46|321.86|323.64|322.04|323.46|321.86|0
1634646420000|2021-10-19 12:27:00|323.64|322.04|323.46|321.86|323.64|322.04|323.46|321.86|0
1634646430000|2021-10-19 12:27:10|323.64|322.04|323.64|322.04|323.64|322.04|323.64|322.04|0
1634646440000|2021-10-19 12:27:20|323.46|321.86|323.46|321.86|323.46|321.86|323.46|321.86|0
1634646460000|2021-10-19 12:27:40|323.28|321.68|323.09|321.49|323.28|321.68|323.09|321.49|0
1634646470000|2021-10-19 12:27:50|323.28|321.68|323.09|321.49|323.28|321.68|323.09|321.49|0
1634646480000|2021-10-19 12:28:00|322.73|321.13|322.73|321.13|322.73|321.13|322.73|321.13|0
1634646490000|2021-10-19 12:28:10|322.91|321.31|322.73|321.13|322.91|321.31|322.73|321.13|0
1634646500000|2021-10-19 12:28:20|322.91|321.31|322.73|321.13|322.91|321.31|322.73|321.13|0
1634646510000|2021-10-19 12:28:30|322.91|321.31|322.91|321.31|322.91|321.31|322.91|321.31|0
1634646520000|2021-10-19 12:28:40|322.73|321.13|322.73|321.13|322.73|321.13|322.73|321.13|0
1634646530000|2021-10-19 12:28:50|322.91|321.31|322.91|321.31|322.91|321.31|322.91|321.31|0
1634646550000|2021-10-19 12:29:10|323.09|321.49|322.91|321.31|323.09|321.49|322.91|321.31|0
1634646590000|2021-10-19 12:29:50|322.72|321.12|322.72|321.12|322.72|321.12|322.72|321.12|0
1634646600000|2021-10-19 12:30:00|322.91|321.31|322.72|321.12|322.91|321.31|322.72|321.12|0
1634646630000|2021-10-19 12:30:30|322.91|321.31|322.91|321.31|322.91|321.31|322.91|321.31|0
1634646640000|2021-10-19 12:30:40|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1634646650000|2021-10-19 12:30:50|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1634646660000|2021-10-19 12:31:00|323.09|321.49|323.27|321.67|323.27|321.67|323.09|321.49|0
1634646680000|2021-10-19 12:31:20|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1634646690000|2021-10-19 12:31:30|323.46|321.86|323.46|321.86|323.46|321.86|323.46|321.86|0
1634646700000|2021-10-19 12:31:40|323.64|322.04|323.46|321.86|323.64|322.04|323.46|321.86|0
1634646710000|2021-10-19 12:31:50|323.64|322.04|323.64|322.04|323.64|322.04|323.64|322.04|0
1634646720000|2021-10-19 12:32:00|323.46|321.86|323.64|322.04|323.64|322.04|323.46|321.86|0
1634646730000|2021-10-19 12:32:10|323.82|322.22|323.46|321.86|323.82|322.22|323.46|321.86|0
1634646740000|2021-10-19 12:32:20|323.36|321.76|323.27|321.67|323.36|321.76|323.27|321.67|0
1634646750000|2021-10-19 12:32:30|323.46|321.86|323.46|321.86|323.46|321.86|323.27|321.67|0
1634646760000|2021-10-19 12:32:40|323.64|322.04|323.46|321.86|323.64|322.04|323.46|321.86|0
1634646770000|2021-10-19 12:32:50|323.64|322.04|323.46|321.86|323.64|322.04|323.46|321.86|0
1634646780000|2021-10-19 12:33:00|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1634646800000|2021-10-19 12:33:20|323.46|321.86|323.46|321.86|323.46|321.86|323.27|321.67|0
1634646810000|2021-10-19 12:33:30|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1634646820000|2021-10-19 12:33:40|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1634646830000|2021-10-19 12:33:50|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1634646840000|2021-10-19 12:34:00|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1634646860000|2021-10-19 12:34:20|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1634646870000|2021-10-19 12:34:30|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1634646890000|2021-10-19 12:34:50|322.91|321.31|322.54|320.94|322.91|321.31|322.54|320.94|0
1634646900000|2021-10-19 12:35:00|322.72|321.12|322.72|321.12|322.72|321.12|322.72|321.12|0
1634646910000|2021-10-19 12:35:10|322.54|320.94|322.54|320.94|322.72|321.12|322.54|320.94|0
1634646920000|2021-10-19 12:35:20|322.72|321.12|322.72|321.12|322.72|321.12|322.54|320.94|0
1634646940000|2021-10-19 12:35:40|322.54|320.94|322.54|320.94|322.54|320.94|322.54|320.94|0
1634646950000|2021-10-19 12:35:50|322.36|320.76|322.36|320.76|322.36|320.76|322.36|320.76|0
1634646960000|2021-10-19 12:36:00|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634646970000|2021-10-19 12:36:10|322.17|320.57|322.17|320.57|322.17|320.57|322.17|320.57|0
1634646990000|2021-10-19 12:36:30|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634647000000|2021-10-19 12:36:40|322.17|320.57|322.17|320.57|322.17|320.57|322.17|320.57|0
1634647010000|2021-10-19 12:36:50|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1634647040000|2021-10-19 12:37:20|321.8|320.2|321.99|320.39|321.99|320.39|321.8|320.2|0
1634647080000|2021-10-19 12:38:00|322.17|320.57|322.17|320.57|322.17|320.57|322.17|320.57|0
1634647090000|2021-10-19 12:38:10|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634647110000|2021-10-19 12:38:30|322.17|320.57|322.17|320.57|322.17|320.57|322.17|320.57|0
1634647130000|2021-10-19 12:38:50|322.35|320.75|322.17|320.57|322.35|320.75|322.17|320.57|0
1634647160000|2021-10-19 12:39:20|321.99|320.39|321.99|320.39|322.17|320.57|321.99|320.39|0
1634647170000|2021-10-19 12:39:30|322.17|320.57|322.35|320.75|322.35|320.75|322.17|320.57|0
1634647180000|2021-10-19 12:39:40|322.54|320.94|322.54|320.94|322.54|320.94|322.54|320.94|0
1634647210000|2021-10-19 12:40:10|322.35|320.75|322.17|320.57|322.35|320.75|322.17|320.57|0
1634647220000|2021-10-19 12:40:20|321.99|320.39|322.17|320.57|322.17|320.57|321.99|320.39|0
1634647230000|2021-10-19 12:40:30|322.35|320.75|322.17|320.57|322.35|320.75|322.17|320.57|0
1634647240000|2021-10-19 12:40:40|321.99|320.39|322.17|320.57|322.17|320.57|321.99|320.39|0
1634647260000|2021-10-19 12:41:00|321.99|320.39|321.99|320.39|322.07|320.47|321.99|320.39|0
1634647270000|2021-10-19 12:41:10|322.17|320.57|321.99|320.39|322.17|320.57|321.99|320.39|0
1634647290000|2021-10-19 12:41:30|322.17|320.57|321.99|320.39|322.17|320.57|321.99|320.39|0
1634647300000|2021-10-19 12:41:40|322.17|320.57|321.99|320.39|322.17|320.57|321.99|320.39|0
1634647320000|2021-10-19 12:42:00|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647360000|2021-10-19 12:42:40|321.99|320.39|321.98|320.38|321.99|320.39|321.98|320.38|0
1634647370000|2021-10-19 12:42:50|322.17|320.57|322.17|320.57|322.17|320.57|322.17|320.57|0
1634647400000|2021-10-19 12:43:20|321.98|320.38|322.17|320.57|322.17|320.57|321.98|320.38|0
1634647410000|2021-10-19 12:43:30|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634647420000|2021-10-19 12:43:40|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647450000|2021-10-19 12:44:10|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634647490000|2021-10-19 12:44:50|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1634647500000|2021-10-19 12:45:00|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1634647540000|2021-10-19 12:45:40|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1634647560000|2021-10-19 12:46:00|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1634647570000|2021-10-19 12:46:10|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647590000|2021-10-19 12:46:30|321.98|320.38|321.8|320.2|321.98|320.38|321.8|320.2|0
1634647600000|2021-10-19 12:46:40|321.62|320.02|321.43|319.83|321.62|320.02|321.43|319.83|0
1634647610000|2021-10-19 12:46:50|321.25|319.65|321.25|319.65|321.25|319.65|321.25|319.65|0
1634647620000|2021-10-19 12:47:00|321.43|319.83|321.43|319.83|321.43|319.83|321.43|319.83|0
1634647640000|2021-10-19 12:47:20|321.25|319.65|321.43|319.83|321.43|319.83|321.25|319.65|0
1634647650000|2021-10-19 12:47:30|321.62|320.02|321.62|320.02|321.62|320.02|321.62|320.02|0
1634647660000|2021-10-19 12:47:40|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647670000|2021-10-19 12:47:50|321.62|320.02|321.62|320.02|321.62|320.02|321.62|320.02|0
1634647690000|2021-10-19 12:48:10|321.43|319.83|321.62|320.02|321.62|320.02|321.43|319.83|0
1634647710000|2021-10-19 12:48:30|321.43|319.83|321.62|320.02|321.62|320.02|321.43|319.83|0
1634647730000|2021-10-19 12:48:50|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647740000|2021-10-19 12:49:00|321.62|320.02|321.62|320.02|321.8|320.2|321.62|320.02|0
1634647790000|2021-10-19 12:49:50|321.61|320.01|321.61|320.01|321.61|320.01|321.61|320.01|0
1634647850000|2021-10-19 12:50:50|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1634647880000|2021-10-19 12:51:20|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634647890000|2021-10-19 12:51:30|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634647900000|2021-10-19 12:51:40|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634647910000|2021-10-19 12:51:50|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1634647920000|2021-10-19 12:52:00|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634647930000|2021-10-19 12:52:10|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634647980000|2021-10-19 12:53:00|322.35|320.75|322.35|320.75|322.35|320.75|322.16|320.56|0
1634647990000|2021-10-19 12:53:10|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1634648000000|2021-10-19 12:53:20|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634648030000|2021-10-19 12:53:50|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1634648040000|2021-10-19 12:54:00|322.35|320.75|322.35|320.75|322.35|320.75|322.35|320.75|0
1634648050000|2021-10-19 12:54:10|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634648060000|2021-10-19 12:54:20|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648070000|2021-10-19 12:54:30|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634648090000|2021-10-19 12:54:50|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648100000|2021-10-19 12:55:00|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634648120000|2021-10-19 12:55:20|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648130000|2021-10-19 12:55:30|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634648140000|2021-10-19 12:55:40|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648150000|2021-10-19 12:55:50|322.16|320.56|322.16|320.56|322.16|320.56|321.98|320.38|0
1634648160000|2021-10-19 12:56:00|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648170000|2021-10-19 12:56:10|322.16|320.56|322.16|320.56|322.16|320.56|322.16|320.56|0
1634648200000|2021-10-19 12:56:40|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648240000|2021-10-19 12:57:20|321.79|320.19|321.98|320.38|321.98|320.38|321.79|320.19|0
1634648250000|2021-10-19 12:57:30|321.79|320.19|321.61|320.01|321.79|320.19|321.61|320.01|0
1634648280000|2021-10-19 12:58:00|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1634648290000|2021-10-19 12:58:10|321.61|320.01|321.61|320.01|321.79|320.19|321.61|320.01|0
1634648300000|2021-10-19 12:58:20|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1634648320000|2021-10-19 12:58:40|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1634648330000|2021-10-19 12:58:50|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1634648350000|2021-10-19 12:59:10|321.61|320.01|321.61|320.01|321.61|320.01|321.61|320.01|0
1634648360000|2021-10-19 12:59:20|321.43|319.83|321.24|319.64|321.43|319.83|321.24|319.64|0
1634648370000|2021-10-19 12:59:30|321.06|319.46|320.88|319.28|321.06|319.46|320.88|319.28|0
1634648400000|2021-10-19 13:00:00|320.69|319.09|319.96|318.36|320.69|319.09|319.96|318.36|0
1634648410000|2021-10-19 13:00:10|320.15|318.55|319.96|318.36|320.15|318.55|319.96|318.36|0
1634648420000|2021-10-19 13:00:20|320.15|318.55|320.33|318.73|320.33|318.73|320.15|318.55|0
1634648430000|2021-10-19 13:00:30|320.51|318.91|320.51|318.91|320.69|319.09|320.51|318.91|0
1634648440000|2021-10-19 13:00:40|320.33|318.73|320.33|318.73|320.33|318.73|320.33|318.73|0
1634648460000|2021-10-19 13:01:00|320.15|318.55|320.33|318.73|320.33|318.73|320.15|318.55|0
1634648480000|2021-10-19 13:01:20|320.15|318.55|320.51|318.91|320.51|318.91|320.15|318.55|0
1634648490000|2021-10-19 13:01:30|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648500000|2021-10-19 13:01:40|320.88|319.28|321.06|319.46|321.06|319.46|320.88|319.28|0
1634648510000|2021-10-19 13:01:50|320.88|319.28|320.69|319.09|320.88|319.28|320.69|319.09|0
1634648520000|2021-10-19 13:02:00|320.33|318.73|320.15|318.55|320.33|318.73|320.15|318.55|0
1634648530000|2021-10-19 13:02:10|320.33|318.73|320.33|318.73|320.33|318.73|320.33|318.73|0
1634648540000|2021-10-19 13:02:20|320.51|318.91|320.51|318.91|320.69|319.09|320.51|318.91|0
1634648550000|2021-10-19 13:02:30|320.69|319.09|320.88|319.28|320.88|319.28|320.69|319.09|0
1634648560000|2021-10-19 13:02:40|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648570000|2021-10-19 13:02:50|320.88|319.28|321.06|319.46|321.06|319.46|320.88|319.28|0
1634648580000|2021-10-19 13:03:00|320.88|319.28|320.88|319.28|320.88|319.28|320.88|319.28|0
1634648590000|2021-10-19 13:03:10|320.96|319.36|321.06|319.46|321.06|319.46|320.96|319.36|0
1634648600000|2021-10-19 13:03:20|320.88|319.28|320.88|319.28|320.88|319.28|320.88|319.28|0
1634648610000|2021-10-19 13:03:30|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648620000|2021-10-19 13:03:40|320.88|319.28|320.88|319.28|320.88|319.28|320.88|319.28|0
1634648630000|2021-10-19 13:03:50|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648640000|2021-10-19 13:04:00|320.88|319.28|321.06|319.46|321.06|319.46|320.88|319.28|0
1634648650000|2021-10-19 13:04:10|321.15|319.55|321.24|319.64|321.24|319.64|321.06|319.46|0
1634648660000|2021-10-19 13:04:20|321.06|319.46|321.06|319.46|321.06|319.46|321.06|319.46|0
1634648670000|2021-10-19 13:04:30|320.88|319.28|321.06|319.46|321.06|319.46|320.88|319.28|0
1634648680000|2021-10-19 13:04:40|320.88|319.28|321.06|319.46|321.24|319.64|320.88|319.28|0
1634648690000|2021-10-19 13:04:50|320.88|319.28|320.88|319.28|320.88|319.28|320.88|319.28|0
1634648700000|2021-10-19 13:05:00|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648720000|2021-10-19 13:05:20|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634648740000|2021-10-19 13:05:40|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648750000|2021-10-19 13:05:50|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634648760000|2021-10-19 13:06:00|320.69|319.09|320.69|319.09|320.87|319.27|320.69|319.09|0
1634648770000|2021-10-19 13:06:10|320.51|318.91|320.51|318.91|320.51|318.91|320.51|318.91|0
1634648790000|2021-10-19 13:06:30|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648820000|2021-10-19 13:07:00|320.87|319.27|320.69|319.09|320.87|319.27|320.69|319.09|0
1634648840000|2021-10-19 13:07:20|320.51|318.91|320.51|318.91|320.51|318.91|320.33|318.73|0
1634648870000|2021-10-19 13:07:50|320.33|318.73|320.51|318.91|320.51|318.91|320.33|318.73|0
1634648880000|2021-10-19 13:08:00|320.33|318.73|320.33|318.73|320.33|318.73|320.33|318.73|0
1634648890000|2021-10-19 13:08:10|320.14|318.54|320.14|318.54|320.14|318.54|320.14|318.54|0
1634648910000|2021-10-19 13:08:30|320.32|318.72|320.32|318.72|320.32|318.72|320.32|318.72|0
1634648950000|2021-10-19 13:09:10|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1634648990000|2021-10-19 13:09:50|320.51|318.91|320.32|318.72|320.51|318.91|320.32|318.72|0
1634649000000|2021-10-19 13:10:00|320.51|318.91|320.32|318.72|320.51|318.91|320.32|318.72|0
1634649010000|2021-10-19 13:10:10|320.14|318.54|320.32|318.72|320.32|318.72|320.14|318.54|0
1634649020000|2021-10-19 13:10:20|320.14|318.54|320.14|318.54|320.14|318.54|320.14|318.54|0
1634649040000|2021-10-19 13:10:40|319.96|318.36|320.14|318.54|320.14|318.54|319.96|318.36|0
1634649050000|2021-10-19 13:10:50|319.96|318.36|320.32|318.72|320.32|318.72|319.96|318.36|0
1634649070000|2021-10-19 13:11:10|320.14|318.54|320.32|318.72|320.32|318.72|320.14|318.54|0
1634649090000|2021-10-19 13:11:30|320.14|318.54|320.14|318.54|320.14|318.54|320.14|318.54|0
1634649110000|2021-10-19 13:11:50|320.32|318.72|320.32|318.72|320.32|318.72|320.32|318.72|0
1634649120000|2021-10-19 13:12:00|320.14|318.54|320.14|318.54|320.32|318.72|320.14|318.54|0
1634649140000|2021-10-19 13:12:20|319.96|318.36|319.96|318.36|319.96|318.36|319.96|318.36|0
1634649150000|2021-10-19 13:12:30|320.05|318.45|320.14|318.54|320.14|318.54|319.96|318.36|0
1634649170000|2021-10-19 13:12:50|319.96|318.36|319.96|318.36|319.96|318.36|319.96|318.36|0
1634649190000|2021-10-19 13:13:10|320.14|318.54|320.14|318.54|320.14|318.54|320.14|318.54|0
1634649200000|2021-10-19 13:13:20|319.96|318.36|319.96|318.36|319.96|318.36|319.96|318.36|0
1634649210000|2021-10-19 13:13:30|319.77|318.17|319.77|318.17|319.77|318.17|319.77|318.17|0
1634649230000|2021-10-19 13:13:50|319.96|318.36|319.96|318.36|319.96|318.36|319.96|318.36|0
1634649260000|2021-10-19 13:14:20|320.14|318.54|320.14|318.54|320.14|318.54|320.14|318.54|0
1634649270000|2021-10-19 13:14:30|319.96|318.36|319.96|318.36|319.96|318.36|319.96|318.36|0
1634649280000|2021-10-19 13:14:40|319.68|318.08|319.59|317.99|319.68|318.08|319.59|317.99|0
1634649290000|2021-10-19 13:14:50|319.41|317.81|319.41|317.81|319.41|317.81|319.41|317.81|0
1634649300000|2021-10-19 13:15:00|319.59|317.99|319.77|318.17|319.77|318.17|319.59|317.99|0
1634649310000|2021-10-19 13:15:10|319.59|317.99|319.77|318.17|319.77|318.17|319.59|317.99|0
1634649330000|2021-10-19 13:15:30|319.59|317.99|319.59|317.99|319.59|317.99|319.59|317.99|0
1634649340000|2021-10-19 13:15:40|319.77|318.17|319.96|318.36|319.96|318.36|319.77|318.17|0
1634649350000|2021-10-19 13:15:50|320.14|318.54|319.96|318.36|320.14|318.54|319.96|318.36|0
1634649360000|2021-10-19 13:16:00|320.14|318.54|320.32|318.72|320.32|318.72|320.14|318.54|0
1634649370000|2021-10-19 13:16:10|320.14|318.54|320.32|318.72|320.32|318.72|320.14|318.54|0
1634649380000|2021-10-19 13:16:20|320.5|318.9|320.5|318.9|320.5|318.9|320.5|318.9|0
1634649400000|2021-10-19 13:16:40|320.41|318.81|320.32|318.72|320.41|318.81|320.32|318.72|0
1634649410000|2021-10-19 13:16:50|320.5|318.9|320.5|318.9|320.5|318.9|320.5|318.9|0
1634649420000|2021-10-19 13:17:00|320.69|319.09|320.87|319.27|320.87|319.27|320.69|319.09|0
1634649430000|2021-10-19 13:17:10|320.69|319.09|321.23|319.63|321.23|319.63|320.69|319.09|0
1634649440000|2021-10-19 13:17:20|321.42|319.82|321.23|319.63|321.42|319.82|321.23|319.63|0
1634649450000|2021-10-19 13:17:30|321.42|319.82|321.6|320|321.78|320.18|321.42|319.82|0
1634649460000|2021-10-19 13:17:40|321.78|320.18|321.6|320|321.78|320.18|321.6|320|0
1634649470000|2021-10-19 13:17:50|321.42|319.82|321.6|320|321.6|320|321.42|319.82|0
1634649480000|2021-10-19 13:18:00|321.42|319.82|321.6|320|321.6|320|321.42|319.82|0
1634649490000|2021-10-19 13:18:10|321.42|319.82|321.6|320|321.6|320|321.42|319.82|0
1634649500000|2021-10-19 13:18:20|321.42|319.82|321.42|319.82|321.42|319.82|321.42|319.82|0
1634649540000|2021-10-19 13:19:00|321.6|320|321.6|320|321.6|320|321.6|320|0
1634649550000|2021-10-19 13:19:10|321.78|320.18|321.78|320.18|321.97|320.37|321.78|320.18|0
1634649560000|2021-10-19 13:19:20|321.97|320.37|321.97|320.37|321.97|320.37|321.78|320.18|0
1634649570000|2021-10-19 13:19:30|321.78|320.18|321.78|320.18|321.78|320.18|321.78|320.18|0
1634649610000|2021-10-19 13:20:10|321.6|320|321.42|319.82|321.6|320|321.42|319.82|0
1634649620000|2021-10-19 13:20:20|321.23|319.63|321.05|319.45|321.23|319.63|321.05|319.45|0
1634649630000|2021-10-19 13:20:30|321.23|319.63|321.05|319.45|321.23|319.63|321.05|319.45|0
1634649650000|2021-10-19 13:20:50|321.23|319.63|321.23|319.63|321.23|319.63|321.23|319.63|0
1634649660000|2021-10-19 13:21:00|321.42|319.82|321.23|319.63|321.42|319.82|321.23|319.63|0
1634649670000|2021-10-19 13:21:10|321.42|319.82|321.05|319.45|321.42|319.82|321.05|319.45|0
1634649690000|2021-10-19 13:21:30|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634649700000|2021-10-19 13:21:40|321.05|319.45|321.05|319.45|321.05|319.45|321.05|319.45|0
1634649710000|2021-10-19 13:21:50|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634649720000|2021-10-19 13:22:00|320.68|319.08|320.87|319.27|320.87|319.27|320.68|319.08|0
1634649750000|2021-10-19 13:22:30|321.05|319.45|321.05|319.45|321.05|319.45|321.05|319.45|0
1634649760000|2021-10-19 13:22:40|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634649780000|2021-10-19 13:23:00|321.05|319.45|321.05|319.45|321.05|319.45|320.87|319.27|0
1634649790000|2021-10-19 13:23:10|321.23|319.63|321.05|319.45|321.23|319.63|321.05|319.45|0
1634649800000|2021-10-19 13:23:20|320.87|319.27|320.87|319.27|320.87|319.27|320.87|319.27|0
1634649820000|2021-10-19 13:23:40|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1634649830000|2021-10-19 13:23:50|320.5|318.9|320.32|318.72|320.5|318.9|320.32|318.72|0
1634649840000|2021-10-19 13:24:00|320.5|318.9|320.59|318.99|320.59|318.99|320.5|318.9|0
1634649850000|2021-10-19 13:24:10|320.68|319.08|320.5|318.9|320.68|319.08|320.5|318.9|0
1634649890000|2021-10-19 13:24:50|320.68|319.08|320.5|318.9|320.68|319.08|320.5|318.9|0
1634649900000|2021-10-19 13:25:00|320.86|319.26|321.05|319.45|321.05|319.45|320.86|319.26|0
1634649930000|2021-10-19 13:25:30|321.23|319.63|321.23|319.63|321.23|319.63|321.23|319.63|0
1634649940000|2021-10-19 13:25:40|321.41|319.81|321.23|319.63|321.41|319.81|321.23|319.63|0
1634649950000|2021-10-19 13:25:50|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1634649970000|2021-10-19 13:26:10|321.6|320|321.78|320.18|321.78|320.18|321.6|320|0
1634649980000|2021-10-19 13:26:20|321.6|320|321.78|320.18|321.78|320.18|321.6|320|0
1634649990000|2021-10-19 13:26:30|321.6|320|321.6|320|321.6|320|321.6|320|0
1634650000000|2021-10-19 13:26:40|321.78|320.18|321.6|320|321.78|320.18|321.6|320|0
1634650010000|2021-10-19 13:26:50|321.68|320.08|321.6|320|321.68|320.08|321.6|320|0
1634650020000|2021-10-19 13:27:00|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1634650030000|2021-10-19 13:27:10|321.05|319.45|321.05|319.45|321.05|319.45|321.05|319.45|0
1634650040000|2021-10-19 13:27:20|320.86|319.26|320.86|319.26|320.86|319.26|320.68|319.08|0
1634650050000|2021-10-19 13:27:30|320.68|319.08|320.68|319.08|320.68|319.08|320.5|318.9|0
1634650060000|2021-10-19 13:27:40|320.5|318.9|320.5|318.9|320.5|318.9|320.5|318.9|0
1634650070000|2021-10-19 13:27:50|320.68|319.08|320.68|319.08|320.68|319.08|320.5|318.9|0
1634650080000|2021-10-19 13:28:00|320.5|318.9|321.41|319.81|321.41|319.81|320.5|318.9|0
1634650090000|2021-10-19 13:28:10|321.23|319.63|320.68|319.08|321.23|319.63|320.68|319.08|0
1634650100000|2021-10-19 13:28:20|320.86|319.26|320.68|319.08|320.86|319.26|320.68|319.08|0
1634650110000|2021-10-19 13:28:30|320.86|319.26|321.05|319.45|321.23|319.63|320.86|319.26|0
1634650120000|2021-10-19 13:28:40|321.23|319.63|321.59|319.99|321.59|319.99|321.23|319.63|0
1634650130000|2021-10-19 13:28:50|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1634650140000|2021-10-19 13:29:00|321.23|319.63|321.41|319.81|321.41|319.81|321.23|319.63|0
1634650150000|2021-10-19 13:29:10|321.32|319.72|321.41|319.81|321.41|319.81|321.32|319.72|0
1634650160000|2021-10-19 13:29:20|321.23|319.63|321.04|319.44|321.23|319.63|321.04|319.44|0
1634650170000|2021-10-19 13:29:30|321.23|319.63|321.41|319.81|321.41|319.81|321.23|319.63|0
1634650190000|2021-10-19 13:29:50|321.59|319.99|321.23|319.63|321.59|319.99|321.23|319.63|0
1634650200000|2021-10-19 13:30:00|321.04|319.44|321.78|320.18|321.96|320.36|321.04|319.44|0
1634650210000|2021-10-19 13:30:10|321.59|319.99|320.86|319.26|321.59|319.99|320.86|319.26|0
1634650220000|2021-10-19 13:30:20|321.04|319.44|319.4|317.8|321.23|319.63|319.4|317.8|0
1634650230000|2021-10-19 13:30:30|319.67|318.07|320.13|318.53|320.31|318.71|319.67|318.07|0
1634650240000|2021-10-19 13:30:40|319.4|317.8|319.4|317.8|319.58|317.98|319.03|317.43|0
1634650250000|2021-10-19 13:30:50|319.22|317.62|319.58|317.98|319.58|317.98|319.22|317.62|0
1634650260000|2021-10-19 13:31:00|319.95|318.35|318.49|316.89|319.95|318.35|318.31|316.71|0
1634650270000|2021-10-19 13:31:10|318.67|317.07|319.22|317.62|319.22|317.62|318.49|316.89|0
1634650280000|2021-10-19 13:31:20|319.4|317.8|319.4|317.8|319.58|317.98|319.22|317.62|0
1634650290000|2021-10-19 13:31:30|319.03|317.43|319.22|317.62|319.22|317.62|318.85|317.25|0
1634650300000|2021-10-19 13:31:40|319.4|317.8|319.4|317.8|319.4|317.8|319.22|317.62|0
1634650310000|2021-10-19 13:31:50|319.58|317.98|319.22|317.62|319.58|317.98|319.22|317.62|0
1634650320000|2021-10-19 13:32:00|319.76|318.16|320.68|319.08|320.68|319.08|319.76|318.16|0
1634650330000|2021-10-19 13:32:10|320.49|318.89|321.59|319.99|321.59|319.99|320.49|318.89|0
1634650340000|2021-10-19 13:32:20|321.41|319.81|321.78|320.18|321.78|320.18|321.41|319.81|0
1634650350000|2021-10-19 13:32:30|321.59|319.99|321.41|319.81|321.59|319.99|321.23|319.63|0
1634650360000|2021-10-19 13:32:40|321.23|319.63|320.86|319.26|321.41|319.81|320.86|319.26|0
1634650370000|2021-10-19 13:32:50|320.68|319.08|320.86|319.26|320.86|319.26|320.68|319.08|0
1634650380000|2021-10-19 13:33:00|320.49|318.89|320.49|318.89|320.68|319.08|320.31|318.71|0
1634650390000|2021-10-19 13:33:10|319.95|318.35|319.58|317.98|319.95|318.35|319.58|317.98|0
1634650400000|2021-10-19 13:33:20|319.4|317.8|319.4|317.8|319.4|317.8|319.22|317.62|0
1634650410000|2021-10-19 13:33:30|319.22|317.62|319.22|317.62|319.4|317.8|319.22|317.62|0
1634650420000|2021-10-19 13:33:40|319.03|317.43|319.58|317.98|319.58|317.98|319.03|317.43|0
1634650430000|2021-10-19 13:33:50|319.76|318.16|319.76|318.16|319.95|318.35|319.76|318.16|0
1634650440000|2021-10-19 13:34:00|319.95|318.35|319.85|318.25|319.95|318.35|319.85|318.25|0
1634650450000|2021-10-19 13:34:10|319.76|318.16|320.31|318.71|320.31|318.71|319.76|318.16|0
1634650460000|2021-10-19 13:34:20|320.49|318.89|320.86|319.26|320.86|319.26|320.49|318.89|0
1634650470000|2021-10-19 13:34:30|320.68|319.08|320.86|319.26|320.86|319.26|320.13|318.53|0
1634650480000|2021-10-19 13:34:40|320.68|319.08|320.49|318.89|320.68|319.08|320.49|318.89|0
1634650490000|2021-10-19 13:34:50|320.68|319.08|320.49|318.89|320.86|319.26|320.49|318.89|0
1634650500000|2021-10-19 13:35:00|320.31|318.71|319.03|317.43|320.31|318.71|319.03|317.43|0
1634650510000|2021-10-19 13:35:10|318.85|317.25|319.03|317.43|319.03|317.43|318.85|317.25|0
1634650520000|2021-10-19 13:35:20|318.85|317.25|318.67|317.07|318.85|317.25|318.49|316.89|0
1634650530000|2021-10-19 13:35:30|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1634650540000|2021-10-19 13:35:40|318.3|316.7|318.85|317.25|318.85|317.25|318.3|316.7|0
1634650550000|2021-10-19 13:35:50|318.49|316.89|318.3|316.7|318.49|316.89|318.3|316.7|0
1634650560000|2021-10-19 13:36:00|318.12|316.52|319.03|317.43|319.03|317.43|317.94|316.34|0
1634650570000|2021-10-19 13:36:10|319.21|317.61|319.58|317.98|319.58|317.98|319.21|317.61|0
1634650590000|2021-10-19 13:36:30|319.4|317.8|319.4|317.8|319.4|317.8|319.21|317.61|0
1634650600000|2021-10-19 13:36:40|319.21|317.61|318.3|316.7|319.21|317.61|318.3|316.7|0
1634650610000|2021-10-19 13:36:50|318.48|316.88|318.3|316.7|318.48|316.88|318.3|316.7|0
1634650620000|2021-10-19 13:37:00|318.48|316.88|318.67|317.07|319.03|317.43|318.48|316.88|0
1634650630000|2021-10-19 13:37:10|318.85|317.25|318.67|317.07|318.85|317.25|318.67|317.07|0
1634650640000|2021-10-19 13:37:20|318.48|316.88|318.48|316.88|318.67|317.07|318.3|316.7|0
1634650650000|2021-10-19 13:37:30|318.67|317.07|318.48|316.88|318.67|317.07|318.3|316.7|0
1634650660000|2021-10-19 13:37:40|318.67|317.07|318.48|316.88|318.67|317.07|318.48|316.88|0
1634650670000|2021-10-19 13:37:50|318.3|316.7|318.12|316.52|318.3|316.7|317.94|316.34|0
1634650680000|2021-10-19 13:38:00|317.94|316.34|318.12|316.52|318.12|316.52|317.94|316.34|0
1634650690000|2021-10-19 13:38:10|318.48|316.88|318.67|317.07|318.75|317.15|318.48|316.88|0
1634650700000|2021-10-19 13:38:20|318.85|317.25|319.21|317.61|319.21|317.61|318.85|317.25|0
1634650710000|2021-10-19 13:38:30|319.03|317.43|319.03|317.43|319.21|317.61|319.03|317.43|0
1634650720000|2021-10-19 13:38:40|319.4|317.8|319.76|318.16|319.94|318.34|319.4|317.8|0
1634650730000|2021-10-19 13:38:50|319.4|317.8|319.58|317.98|319.58|317.98|319.21|317.61|0
1634650740000|2021-10-19 13:39:00|319.76|318.16|320.31|318.71|320.31|318.71|319.76|318.16|0
1634650750000|2021-10-19 13:39:10|320.13|318.53|320.67|319.07|320.67|319.07|320.13|318.53|0
1634650760000|2021-10-19 13:39:20|321.04|319.44|321.22|319.62|321.22|319.62|321.04|319.44|0
1634650770000|2021-10-19 13:39:30|321.04|319.44|321.04|319.44|321.04|319.44|321.04|319.44|0
1634650780000|2021-10-19 13:39:40|320.86|319.26|320.86|319.26|320.86|319.26|320.67|319.07|0
1634650790000|2021-10-19 13:39:50|321.22|319.62|321.41|319.81|321.41|319.81|321.22|319.62|0
1634650800000|2021-10-19 13:40:00|321.59|319.99|321.77|320.17|321.77|320.17|321.41|319.81|0
1634650810000|2021-10-19 13:40:10|322.14|320.54|323.24|321.64|323.24|321.64|322.14|320.54|0
1634650820000|2021-10-19 13:40:20|323.05|321.45|323.24|321.64|323.24|321.64|322.87|321.27|0
1634650830000|2021-10-19 13:40:30|323.05|321.45|322.69|321.09|323.05|321.45|322.69|321.09|0
1634650840000|2021-10-19 13:40:40|322.77|321.17|323.6|322|323.6|322|322.77|321.17|0
1634650850000|2021-10-19 13:40:50|323.42|321.82|323.42|321.82|323.42|321.82|323.24|321.64|0
1634650860000|2021-10-19 13:41:00|323.05|321.45|322.96|321.36|323.05|321.45|322.87|321.27|0
1634650870000|2021-10-19 13:41:10|322.69|321.09|323.24|321.64|323.24|321.64|322.69|321.09|0
1634650880000|2021-10-19 13:41:20|323.05|321.45|322.5|320.9|323.05|321.45|322.5|320.9|0
1634650890000|2021-10-19 13:41:30|322.14|320.54|322.14|320.54|322.32|320.72|322.14|320.54|0
1634650900000|2021-10-19 13:41:40|322.32|320.72|322.32|320.72|322.32|320.72|322.22|320.62|0
1634650910000|2021-10-19 13:41:50|322.5|320.9|322.32|320.72|322.5|320.9|322.32|320.72|0
1634650920000|2021-10-19 13:42:00|322.69|321.09|322.69|321.09|322.69|321.09|322.5|320.9|0
1634650930000|2021-10-19 13:42:10|323.05|321.45|322.69|321.09|323.05|321.45|322.69|321.09|0
1634650940000|2021-10-19 13:42:20|322.87|321.27|322.69|321.09|322.87|321.27|322.69|321.09|0
1634650950000|2021-10-19 13:42:30|322.87|321.27|322.69|321.09|322.87|321.27|322.69|321.09|0
1634650960000|2021-10-19 13:42:40|322.77|321.17|323.05|321.45|323.05|321.45|322.77|321.17|0
1634650970000|2021-10-19 13:42:50|322.87|321.27|322.69|321.09|322.87|321.27|322.69|321.09|0
1634650980000|2021-10-19 13:43:00|322.87|321.27|321.77|320.17|322.87|321.27|321.77|320.17|0
1634650990000|2021-10-19 13:43:10|322.14|320.54|321.59|319.99|322.14|320.54|321.59|319.99|0
1634651000000|2021-10-19 13:43:20|321.77|320.17|321.95|320.35|321.95|320.35|321.77|320.17|0
1634651010000|2021-10-19 13:43:30|322.14|320.54|322.14|320.54|322.14|320.54|322.14|320.54|0
1634651020000|2021-10-19 13:43:40|321.95|320.35|321.59|319.99|321.95|320.35|321.59|319.99|0
1634651030000|2021-10-19 13:43:50|321.77|320.17|321.95|320.35|321.95|320.35|321.77|320.17|0
1634651040000|2021-10-19 13:44:00|321.59|319.99|321.22|319.62|321.59|319.99|321.22|319.62|0
1634651050000|2021-10-19 13:44:10|320.49|318.89|320.49|318.89|320.67|319.07|320.49|318.89|0
1634651060000|2021-10-19 13:44:20|320.67|319.07|319.76|318.16|320.67|319.07|319.76|318.16|0
1634651070000|2021-10-19 13:44:30|319.39|317.79|319.57|317.97|319.57|317.97|319.39|317.79|0
1634651080000|2021-10-19 13:44:40|319.03|317.43|318.66|317.06|319.21|317.61|318.66|317.06|0
1634651090000|2021-10-19 13:44:50|318.85|317.25|318.3|316.7|318.85|317.25|318.3|316.7|0
1634651100000|2021-10-19 13:45:00|318.66|317.06|319.03|317.43|319.03|317.43|318.48|316.88|0
1634651110000|2021-10-19 13:45:10|318.84|317.24|319.21|317.61|319.21|317.61|318.48|316.88|0
1634651120000|2021-10-19 13:45:20|318.84|317.24|318.84|317.24|318.84|317.24|318.66|317.06|0
1634651130000|2021-10-19 13:45:30|319.03|317.43|317.39|315.79|319.03|317.43|317.39|315.79|0
1634651140000|2021-10-19 13:45:40|316.66|315.06|316.84|315.24|317.21|315.61|316.66|315.06|0
1634651150000|2021-10-19 13:45:50|316.48|314.88|317.39|315.79|317.39|315.79|316.48|314.88|0
1634651160000|2021-10-19 13:46:00|317.57|315.97|318.12|316.52|318.12|316.52|317.57|315.97|0
1634651170000|2021-10-19 13:46:10|318.3|316.7|318.84|317.24|318.84|317.24|318.3|316.7|0
1634651180000|2021-10-19 13:46:20|318.66|317.06|318.84|317.24|318.84|317.24|318.3|316.7|0
1634651190000|2021-10-19 13:46:30|319.03|317.43|319.39|317.79|319.57|317.97|319.03|317.43|0
1634651200000|2021-10-19 13:46:40|319.21|317.61|319.57|317.97|319.57|317.97|319.21|317.61|0
1634651210000|2021-10-19 13:46:50|319.39|317.79|319.94|318.34|319.94|318.34|319.39|317.79|0
1634651220000|2021-10-19 13:47:00|319.57|317.97|319.76|318.16|319.94|318.34|319.57|317.97|0
1634651230000|2021-10-19 13:47:10|319.94|318.34|320.3|318.7|320.3|318.7|319.76|318.16|0
1634651240000|2021-10-19 13:47:20|320.67|319.07|321.58|319.98|321.58|319.98|320.67|319.07|0
1634651250000|2021-10-19 13:47:30|321.4|319.8|321.04|319.44|321.58|319.98|321.04|319.44|0
1634651260000|2021-10-19 13:47:40|321.22|319.62|321.4|319.8|321.4|319.8|321.03|319.43|0
1634651270000|2021-10-19 13:47:50|321.58|319.98|321.22|319.62|321.58|319.98|321.22|319.62|0
1634651280000|2021-10-19 13:48:00|322.13|320.53|321.77|320.17|322.13|320.53|321.77|320.17|0
1634651290000|2021-10-19 13:48:10|321.95|320.35|322.32|320.72|322.32|320.72|321.95|320.35|0
1634651300000|2021-10-19 13:48:20|321.95|320.35|321.58|319.98|322.13|320.53|321.58|319.98|0
1634651310000|2021-10-19 13:48:30|321.22|319.62|320.67|319.07|321.22|319.62|320.67|319.07|0
1634651320000|2021-10-19 13:48:40|320.85|319.25|320.3|318.7|320.85|319.25|320.12|318.52|0
1634651330000|2021-10-19 13:48:50|320.12|318.52|319.57|317.97|320.49|318.89|319.57|317.97|0
1634651340000|2021-10-19 13:49:00|319.03|317.43|319.03|317.43|319.39|317.79|319.03|317.43|0
1634651350000|2021-10-19 13:49:10|319.21|317.61|318.84|317.24|319.39|317.79|318.84|317.24|0
1634651360000|2021-10-19 13:49:20|318.48|316.88|318.3|316.7|318.48|316.88|318.11|316.51|0
1634651370000|2021-10-19 13:49:30|318.66|317.06|317.75|316.15|318.66|317.06|317.75|316.15|0
1634651380000|2021-10-19 13:49:40|317.57|315.97|317.39|315.79|317.57|315.97|317.2|315.6|0
1634651390000|2021-10-19 13:49:50|317.65|316.05|318.48|316.88|318.48|316.88|317.65|316.05|0
1634651400000|2021-10-19 13:50:00|318.84|317.24|319.75|318.15|319.75|318.15|318.84|317.24|0
1634651410000|2021-10-19 13:50:10|320.49|318.89|320.3|318.7|320.49|318.89|320.12|318.52|0
1634651420000|2021-10-19 13:50:20|321.03|319.43|320.67|319.07|321.03|319.43|320.67|319.07|0
1634651430000|2021-10-19 13:50:30|320.49|318.89|321.22|319.62|321.22|319.62|320.49|318.89|0
1634651440000|2021-10-19 13:50:40|321.3|319.7|321.4|319.8|321.4|319.8|321.03|319.43|0
1634651450000|2021-10-19 13:50:50|321.22|319.62|321.22|319.62|321.4|319.8|321.22|319.62|0
1634651460000|2021-10-19 13:51:00|320.85|319.25|320.12|318.52|320.85|319.25|320.12|318.52|0
1634651470000|2021-10-19 13:51:10|320.67|319.07|320.3|318.7|320.67|319.07|320.3|318.7|0
1634651480000|2021-10-19 13:51:20|320.12|318.52|320.12|318.52|320.3|318.7|320.12|318.52|0
1634651490000|2021-10-19 13:51:30|320.48|318.88|321.03|319.43|321.03|319.43|320.48|318.88|0
1634651500000|2021-10-19 13:51:40|321.22|319.62|321.58|319.98|321.58|319.98|321.22|319.62|0
1634651510000|2021-10-19 13:51:50|321.76|320.16|321.76|320.16|321.76|320.16|321.76|320.16|0
1634651520000|2021-10-19 13:52:00|321.58|319.98|321.22|319.62|321.58|319.98|321.22|319.62|0
1634651530000|2021-10-19 13:52:10|321.4|319.8|321.03|319.43|321.4|319.8|320.85|319.25|0
1634651540000|2021-10-19 13:52:20|321.22|319.62|320.85|319.25|321.22|319.62|320.85|319.25|0
1634651550000|2021-10-19 13:52:30|321.22|319.62|321.4|319.8|321.58|319.98|321.22|319.62|0
1634651560000|2021-10-19 13:52:40|321.58|319.98|321.4|319.8|321.58|319.98|321.4|319.8|0
1634651570000|2021-10-19 13:52:50|321.22|319.62|321.22|319.62|321.4|319.8|321.22|319.62|0
1634651580000|2021-10-19 13:53:00|320.85|319.25|320.48|318.88|320.85|319.25|320.48|318.88|0
1634651590000|2021-10-19 13:53:10|320.75|319.15|320.67|319.07|321.03|319.43|320.67|319.07|0
1634651600000|2021-10-19 13:53:20|320.85|319.25|321.21|319.61|321.21|319.61|320.85|319.25|0
1634651610000|2021-10-19 13:53:30|321.03|319.43|321.21|319.61|321.21|319.61|321.03|319.43|0
1634651620000|2021-10-19 13:53:40|321.03|319.43|320.67|319.07|321.03|319.43|320.67|319.07|0
1634651630000|2021-10-19 13:53:50|321.03|319.43|320.85|319.25|321.03|319.43|320.67|319.07|0
1634651640000|2021-10-19 13:54:00|321.4|319.8|320.85|319.25|321.4|319.8|320.85|319.25|0
1634651650000|2021-10-19 13:54:10|320.48|318.88|320.12|318.52|320.48|318.88|320.12|318.52|0
1634651660000|2021-10-19 13:54:20|320.3|318.7|321.03|319.43|321.03|319.43|320.3|318.7|0
1634651670000|2021-10-19 13:54:30|321.4|319.8|321.4|319.8|321.4|319.8|321.21|319.61|0
1634651680000|2021-10-19 13:54:40|321.58|319.98|321.4|319.8|321.58|319.98|321.4|319.8|0
1634651690000|2021-10-19 13:54:50|321.21|319.61|321.58|319.98|321.58|319.98|321.21|319.61|0
1634651700000|2021-10-19 13:55:00|321.76|320.16|321.58|319.98|321.76|320.16|321.58|319.98|0
1634651710000|2021-10-19 13:55:10|321.03|319.43|321.03|319.43|321.4|319.8|321.03|319.43|0
1634651720000|2021-10-19 13:55:20|320.85|319.25|320.48|318.88|320.85|319.25|320.12|318.52|0
1634651730000|2021-10-19 13:55:30|320.3|318.7|320.48|318.88|320.67|319.07|320.3|318.7|0
1634651740000|2021-10-19 13:55:40|320.3|318.7|319.93|318.33|320.3|318.7|319.93|318.33|0
1634651750000|2021-10-19 13:55:50|320.12|318.52|319.75|318.15|320.12|318.52|319.75|318.15|0
1634651760000|2021-10-19 13:56:00|319.57|317.97|320.3|318.7|320.3|318.7|319.57|317.97|0
1634651770000|2021-10-19 13:56:10|320.48|318.88|320.94|319.34|320.94|319.34|320.48|318.88|0
1634651780000|2021-10-19 13:56:20|321.03|319.43|321.21|319.61|321.21|319.61|320.66|319.06|0
1634651790000|2021-10-19 13:56:30|320.85|319.25|320.94|319.34|320.94|319.34|320.66|319.06|0
1634651800000|2021-10-19 13:56:40|320.66|319.06|320.48|318.88|320.66|319.06|320.48|318.88|0
1634651810000|2021-10-19 13:56:50|320.12|318.52|319.57|317.97|320.12|318.52|319.57|317.97|0
1634651820000|2021-10-19 13:57:00|319.93|318.33|320.3|318.7|320.3|318.7|319.93|318.33|0
1634651830000|2021-10-19 13:57:10|320.48|318.88|320.48|318.88|320.48|318.88|320.48|318.88|0
1634651840000|2021-10-19 13:57:20|320.12|318.52|319.93|318.33|320.12|318.52|319.93|318.33|0
1634651850000|2021-10-19 13:57:30|319.75|318.15|319.57|317.97|319.75|318.15|319.2|317.6|0
1634651860000|2021-10-19 13:57:40|319.66|318.06|319.2|317.6|319.66|318.06|319.2|317.6|0
1634651870000|2021-10-19 13:57:50|319.39|317.79|318.84|317.24|319.39|317.79|318.66|317.06|0
1634651880000|2021-10-19 13:58:00|318.66|317.06|318.66|317.06|318.66|317.06|318.47|316.87|0
1634651890000|2021-10-19 13:58:10|318.47|316.87|318.66|317.06|318.84|317.24|318.47|316.87|0
1634651900000|2021-10-19 13:58:20|318.47|316.87|318.66|317.06|318.66|317.06|318.47|316.87|0
1634651910000|2021-10-19 13:58:30|318.84|317.24|318.66|317.06|318.84|317.24|318.66|317.06|0
1634651920000|2021-10-19 13:58:40|318.84|317.24|319.02|317.42|319.02|317.42|318.84|317.24|0
1634651930000|2021-10-19 13:58:50|319.2|317.6|319.75|318.15|319.75|318.15|319.2|317.6|0
1634651940000|2021-10-19 13:59:00|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634651950000|2021-10-19 13:59:10|319.02|317.42|319.57|317.97|319.57|317.97|319.02|317.42|0
1634651960000|2021-10-19 13:59:20|319.75|318.15|319.75|318.15|319.93|318.33|319.57|317.97|0
1634651970000|2021-10-19 13:59:30|319.57|317.97|319.57|317.97|319.75|318.15|319.57|317.97|0
1634651980000|2021-10-19 13:59:40|319.38|317.78|319.2|317.6|319.57|317.97|319.2|317.6|0
1634651990000|2021-10-19 13:59:50|319.02|317.42|318.84|317.24|319.02|317.42|318.84|317.24|0
1634652000000|2021-10-19 14:00:00|319.02|317.42|319.57|317.97|319.57|317.97|319.02|317.42|0
1634652010000|2021-10-19 14:00:10|319.2|317.6|319.75|318.15|319.75|318.15|319.2|317.6|0
1634652020000|2021-10-19 14:00:20|319.38|317.78|319.2|317.6|319.38|317.78|319.2|317.6|0
1634652030000|2021-10-19 14:00:30|319.38|317.78|319.02|317.42|319.38|317.78|319.02|317.42|0
1634652040000|2021-10-19 14:00:40|318.84|317.24|319.02|317.42|319.02|317.42|318.84|317.24|0
1634652050000|2021-10-19 14:00:50|318.84|317.24|319.2|317.6|319.2|317.6|318.84|317.24|0
1634652060000|2021-10-19 14:01:00|319.02|317.42|319.02|317.42|319.02|317.42|319.02|317.42|0
1634652070000|2021-10-19 14:01:10|318.84|317.24|318.65|317.05|318.84|317.24|318.65|317.05|0
1634652080000|2021-10-19 14:01:20|318.84|317.24|319.2|317.6|319.2|317.6|318.84|317.24|0
1634652090000|2021-10-19 14:01:30|318.84|317.24|318.84|317.24|319.02|317.42|318.84|317.24|0
1634652100000|2021-10-19 14:01:40|318.65|317.05|318.84|317.24|318.84|317.24|318.65|317.05|0
1634652110000|2021-10-19 14:01:50|319.02|317.42|319.02|317.42|319.02|317.42|319.02|317.42|0
1634652120000|2021-10-19 14:02:00|318.84|317.24|319.75|318.15|319.75|318.15|318.84|317.24|0
1634652130000|2021-10-19 14:02:10|320.11|318.51|320.84|319.24|321.03|319.43|320.11|318.51|0
1634652140000|2021-10-19 14:02:20|321.03|319.43|321.94|320.34|321.94|320.34|321.03|319.43|0
1634652150000|2021-10-19 14:02:30|322.13|320.53|321.39|319.79|322.49|320.89|321.39|319.79|0
1634652160000|2021-10-19 14:02:40|321.94|320.34|321.76|320.16|321.94|320.34|321.76|320.16|0
1634652170000|2021-10-19 14:02:50|321.58|319.98|321.76|320.16|321.76|320.16|321.58|319.98|0
1634652180000|2021-10-19 14:03:00|321.58|319.98|321.39|319.79|321.58|319.98|321.39|319.79|0
1634652190000|2021-10-19 14:03:10|321.58|319.98|321.39|319.79|321.58|319.98|321.21|319.61|0
1634652200000|2021-10-19 14:03:20|321.58|319.98|321.11|319.51|321.58|319.98|321.11|319.51|0
1634652210000|2021-10-19 14:03:30|321.21|319.61|321.58|319.98|321.58|319.98|321.21|319.61|0
1634652220000|2021-10-19 14:03:40|321.39|319.79|321.03|319.43|321.39|319.79|321.03|319.43|0
1634652230000|2021-10-19 14:03:50|321.21|319.61|321.03|319.43|321.21|319.61|321.03|319.43|0
1634652240000|2021-10-19 14:04:00|321.21|319.61|320.84|319.24|321.21|319.61|320.84|319.24|0
1634652250000|2021-10-19 14:04:10|320.66|319.06|320.84|319.24|320.84|319.24|320.66|319.06|0
1634652260000|2021-10-19 14:04:20|321.21|319.61|321.76|320.16|321.76|320.16|321.21|319.61|0
1634652270000|2021-10-19 14:04:30|321.94|320.34|322.12|320.52|322.31|320.71|321.94|320.34|0
1634652280000|2021-10-19 14:04:40|321.94|320.34|321.57|319.97|321.94|320.34|321.57|319.97|0
1634652290000|2021-10-19 14:04:50|321.76|320.16|322.31|320.71|322.31|320.71|321.76|320.16|0
1634652300000|2021-10-19 14:05:00|322.12|320.52|323.04|321.44|323.04|321.44|322.12|320.52|0
1634652310000|2021-10-19 14:05:10|323.22|321.62|322.86|321.26|323.22|321.62|322.86|321.26|0
1634652320000|2021-10-19 14:05:20|323.22|321.62|323.22|321.62|323.22|321.62|323.04|321.44|0
1634652330000|2021-10-19 14:05:30|323.41|321.81|323.41|321.81|323.41|321.81|323.22|321.62|0
1634652340000|2021-10-19 14:05:40|323.22|321.62|323.59|321.99|323.59|321.99|323.22|321.62|0
1634652350000|2021-10-19 14:05:50|323.41|321.81|323.04|321.44|323.41|321.81|323.04|321.44|0
1634652360000|2021-10-19 14:06:00|323.22|321.62|323.59|321.99|323.59|321.99|323.22|321.62|0
1634652370000|2021-10-19 14:06:10|323.41|321.81|323.22|321.62|323.41|321.81|323.22|321.62|0
1634652380000|2021-10-19 14:06:20|323.41|321.81|322.86|321.26|323.41|321.81|322.86|321.26|0
1634652390000|2021-10-19 14:06:30|322.67|321.07|322.67|321.07|322.67|321.07|322.67|321.07|0
1634652400000|2021-10-19 14:06:40|322.49|320.89|322.67|321.07|322.86|321.26|322.49|320.89|0
1634652420000|2021-10-19 14:07:00|322.86|321.26|322.86|321.26|322.86|321.26|322.86|321.26|0
1634652430000|2021-10-19 14:07:10|323.22|321.62|322.86|321.26|323.22|321.62|322.86|321.26|0
1634652440000|2021-10-19 14:07:20|323.04|321.44|322.86|321.26|323.04|321.44|322.86|321.26|0
1634652450000|2021-10-19 14:07:30|323.04|321.44|323.22|321.62|323.22|321.62|323.04|321.44|0
1634652460000|2021-10-19 14:07:40|323.41|321.81|323.96|322.36|323.96|322.36|323.41|321.81|0
1634652470000|2021-10-19 14:07:50|324.14|322.54|323.96|322.36|324.14|322.54|323.96|322.36|0
1634652480000|2021-10-19 14:08:00|323.86|322.26|323.59|321.99|323.86|322.26|323.59|321.99|0
1634652490000|2021-10-19 14:08:10|323.77|322.17|323.96|322.36|323.96|322.36|323.77|322.17|0
1634652500000|2021-10-19 14:08:20|324.14|322.54|324.51|322.91|324.51|322.91|324.14|322.54|0
1634652510000|2021-10-19 14:08:30|324.69|323.09|324.51|322.91|324.69|323.09|324.51|322.91|0
1634652520000|2021-10-19 14:08:40|324.41|322.81|324.69|323.09|324.88|323.28|324.41|322.81|0
1634652530000|2021-10-19 14:08:50|324.88|323.28|325.06|323.46|325.06|323.46|324.88|323.28|0
1634652540000|2021-10-19 14:09:00|324.88|323.28|325.06|323.46|325.06|323.46|324.88|323.28|0
1634652550000|2021-10-19 14:09:10|324.87|323.27|324.69|323.09|324.87|323.27|324.69|323.09|0
1634652560000|2021-10-19 14:09:20|324.51|322.91|324.69|323.09|324.69|323.09|324.32|322.72|0
1634652570000|2021-10-19 14:09:30|324.87|323.27|324.69|323.09|324.87|323.27|324.69|323.09|0
1634652580000|2021-10-19 14:09:40|324.87|323.27|324.69|323.09|324.87|323.27|324.69|323.09|0
1634652590000|2021-10-19 14:09:50|324.51|322.91|324.69|323.09|324.69|323.09|324.51|322.91|0
1634652600000|2021-10-19 14:10:00|324.51|322.91|324.32|322.72|324.69|323.09|324.32|322.72|0
1634652610000|2021-10-19 14:10:10|324.51|322.91|324.32|322.72|324.51|322.91|324.32|322.72|0
1634652620000|2021-10-19 14:10:20|324.41|322.81|324.51|322.91|324.51|322.91|324.41|322.81|0
1634652630000|2021-10-19 14:10:30|324.32|322.72|324.14|322.54|324.32|322.72|324.14|322.54|0
1634652640000|2021-10-19 14:10:40|324.32|322.72|324.32|322.72|324.32|322.72|324.32|322.72|0
1634652650000|2021-10-19 14:10:50|324.51|322.91|324.69|323.09|324.69|323.09|324.51|322.91|0
1634652660000|2021-10-19 14:11:00|324.51|322.91|324.69|323.09|324.69|323.09|324.51|322.91|0
1634652670000|2021-10-19 14:11:10|324.87|323.27|325.24|323.64|325.24|323.64|324.87|323.27|0
1634652680000|2021-10-19 14:11:20|325.43|323.83|325.24|323.64|325.43|323.83|325.24|323.64|0
1634652690000|2021-10-19 14:11:30|325.43|323.83|325.79|324.19|326.16|324.56|325.43|323.83|0
1634652700000|2021-10-19 14:11:40|325.61|324.01|325.98|324.38|325.98|324.38|325.61|324.01|0
1634652710000|2021-10-19 14:11:50|325.79|324.19|325.79|324.19|325.79|324.19|325.61|324.01|0
1634652720000|2021-10-19 14:12:00|325.61|324.01|325.61|324.01|325.61|324.01|325.43|323.83|0
1634652730000|2021-10-19 14:12:10|325.43|323.83|325.79|324.19|325.79|324.19|325.43|323.83|0
1634652740000|2021-10-19 14:12:20|325.98|324.38|326.16|324.56|326.16|324.56|325.98|324.38|0
1634652750000|2021-10-19 14:12:30|326.35|324.75|325.79|324.19|326.35|324.75|325.79|324.19|0
1634652760000|2021-10-19 14:12:40|325.98|324.38|325.61|324.01|325.98|324.38|325.61|324.01|0
1634652780000|2021-10-19 14:13:00|325.42|323.82|325.42|323.82|325.42|323.82|325.42|323.82|0
1634652790000|2021-10-19 14:13:10|325.61|324.01|325.42|323.82|325.61|324.01|325.42|323.82|0
1634652800000|2021-10-19 14:13:20|325.61|324.01|325.42|323.82|325.61|324.01|325.42|323.82|0
1634652810000|2021-10-19 14:13:30|326.16|324.56|325.98|324.38|326.16|324.56|325.98|324.38|0
1634652820000|2021-10-19 14:13:40|326.16|324.56|326.16|324.56|326.16|324.56|326.16|324.56|0
1634652830000|2021-10-19 14:13:50|326.53|324.93|326.53|324.93|326.53|324.93|326.53|324.93|0
1634652840000|2021-10-19 14:14:00|326.16|324.56|326.16|324.56|326.16|324.56|326.16|324.56|0
1634652850000|2021-10-19 14:14:10|325.98|324.38|325.42|323.82|325.98|324.38|325.42|323.82|0
1634652860000|2021-10-19 14:14:20|325.24|323.64|325.42|323.82|325.42|323.82|325.24|323.64|0
1634652870000|2021-10-19 14:14:30|325.61|324.01|325.42|323.82|325.61|324.01|325.42|323.82|0
1634652880000|2021-10-19 14:14:40|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1634652890000|2021-10-19 14:14:50|325.42|323.82|325.24|323.64|325.42|323.82|325.06|323.46|0
1634652900000|2021-10-19 14:15:00|325.61|324.01|325.98|324.38|325.98|324.38|325.61|324.01|0
1634652910000|2021-10-19 14:15:10|326.16|324.56|325.79|324.19|326.34|324.74|325.79|324.19|0
1634652920000|2021-10-19 14:15:20|325.61|324.01|325.61|324.01|325.61|324.01|325.61|324.01|0
1634652930000|2021-10-19 14:15:30|325.98|324.38|326.34|324.74|326.34|324.74|325.98|324.38|0
1634652940000|2021-10-19 14:15:40|326.16|324.56|326.16|324.56|326.34|324.74|326.16|324.56|0
1634652950000|2021-10-19 14:15:50|325.98|324.38|326.53|324.93|326.53|324.93|325.98|324.38|0
1634652960000|2021-10-19 14:16:00|326.71|325.11|326.9|325.3|326.9|325.3|326.71|325.11|0
1634652970000|2021-10-19 14:16:10|327.08|325.48|327.08|325.48|327.08|325.48|327.08|325.48|0
1634652980000|2021-10-19 14:16:20|327.27|325.67|327.08|325.48|327.27|325.67|327.08|325.48|0
1634652990000|2021-10-19 14:16:30|326.9|325.3|326.71|325.11|326.9|325.3|326.71|325.11|0
1634653000000|2021-10-19 14:16:40|326.9|325.3|326.71|325.11|326.9|325.3|326.71|325.11|0
1634653010000|2021-10-19 14:16:50|326.53|324.93|326.71|325.11|326.71|325.11|326.53|324.93|0
1634653020000|2021-10-19 14:17:00|326.53|324.93|326.62|325.02|326.71|325.11|326.53|324.93|0
1634653030000|2021-10-19 14:17:10|326.71|325.11|326.34|324.74|326.71|325.11|326.34|324.74|0
1634653040000|2021-10-19 14:17:20|326.16|324.56|325.79|324.19|326.16|324.56|325.79|324.19|0
1634653050000|2021-10-19 14:17:30|325.97|324.37|325.79|324.19|325.97|324.37|325.79|324.19|0
1634653060000|2021-10-19 14:17:40|325.61|324.01|325.42|323.82|325.61|324.01|325.24|323.64|0
1634653070000|2021-10-19 14:17:50|325.24|323.64|325.05|323.45|325.24|323.64|325.05|323.45|0
1634653080000|2021-10-19 14:18:00|325.24|323.64|324.69|323.09|325.24|323.64|324.69|323.09|0
1634653090000|2021-10-19 14:18:10|324.5|322.9|325.24|323.64|325.24|323.64|324.5|322.9|0
1634653100000|2021-10-19 14:18:20|325.33|323.73|325.24|323.64|325.42|323.82|325.24|323.64|0
1634653110000|2021-10-19 14:18:30|325.05|323.45|325.24|323.64|325.24|323.64|325.05|323.45|0
1634653120000|2021-10-19 14:18:40|325.05|323.45|325.24|323.64|325.24|323.64|325.05|323.45|0
1634653130000|2021-10-19 14:18:50|325.42|323.82|325.61|324.01|325.61|324.01|325.42|323.82|0
1634653140000|2021-10-19 14:19:00|325.79|324.19|326.16|324.56|326.16|324.56|325.79|324.19|0
1634653150000|2021-10-19 14:19:10|325.97|324.37|325.97|324.37|325.97|324.37|325.88|324.28|0
1634653160000|2021-10-19 14:19:20|326.16|324.56|325.97|324.37|326.16|324.56|325.97|324.37|0
1634653170000|2021-10-19 14:19:30|326.16|324.56|325.97|324.37|326.16|324.56|325.97|324.37|0
1634653180000|2021-10-19 14:19:40|326.16|324.56|326.16|324.56|326.34|324.74|326.16|324.56|0
1634653190000|2021-10-19 14:19:50|326.34|324.74|325.97|324.37|326.34|324.74|325.97|324.37|0
1634653200000|2021-10-19 14:20:00|326.16|324.56|325.79|324.19|326.16|324.56|325.79|324.19|0
1634653210000|2021-10-19 14:20:10|325.61|324.01|325.42|323.82|325.61|324.01|325.24|323.64|0
1634653220000|2021-10-19 14:20:20|325.24|323.64|325.6|324|325.6|324|325.24|323.64|0
1634653230000|2021-10-19 14:20:30|325.42|323.82|325.24|323.64|325.42|323.82|325.24|323.64|0
1634653240000|2021-10-19 14:20:40|325.42|323.82|325.6|324|325.6|324|325.42|323.82|0
1634653250000|2021-10-19 14:20:50|325.51|323.91|325.6|324|325.79|324.19|325.51|323.91|0
1634653260000|2021-10-19 14:21:00|325.42|323.82|325.69|324.09|325.69|324.09|325.42|323.82|0
1634653270000|2021-10-19 14:21:10|325.79|324.19|325.79|324.19|325.79|324.19|325.79|324.19|0
1634653280000|2021-10-19 14:21:20|325.97|324.37|325.79|324.19|325.97|324.37|325.79|324.19|0
1634653290000|2021-10-19 14:21:30|325.6|324|325.42|323.82|325.6|324|325.42|323.82|0
1634653300000|2021-10-19 14:21:40|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1634653310000|2021-10-19 14:21:50|325.05|323.45|325.05|323.45|325.24|323.64|325.05|323.45|0
1634653320000|2021-10-19 14:22:00|325.24|323.64|325.05|323.45|325.24|323.64|325.05|323.45|0
1634653330000|2021-10-19 14:22:10|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1634653340000|2021-10-19 14:22:20|324.32|322.72|324.13|322.53|324.32|322.72|324.13|322.53|0
1634653350000|2021-10-19 14:22:30|324.32|322.72|324.68|323.08|324.68|323.08|324.32|322.72|0
1634653360000|2021-10-19 14:22:40|324.87|323.27|325.05|323.45|325.05|323.45|324.87|323.27|0
1634653370000|2021-10-19 14:22:50|324.87|323.27|324.32|322.72|324.87|323.27|324.32|322.72|0
1634653380000|2021-10-19 14:23:00|324.5|322.9|324.32|322.72|324.5|322.9|324.32|322.72|0
1634653390000|2021-10-19 14:23:10|324.13|322.53|324.59|322.99|324.59|322.99|324.13|322.53|0
1634653400000|2021-10-19 14:23:20|324.5|322.9|324.32|322.72|324.5|322.9|324.32|322.72|0
1634653410000|2021-10-19 14:23:30|324.5|322.9|324.68|323.08|324.68|323.08|324.5|322.9|0
1634653420000|2021-10-19 14:23:40|324.5|322.9|324.32|322.72|324.5|322.9|324.32|322.72|0
1634653430000|2021-10-19 14:23:50|324.5|322.9|324.87|323.27|324.87|323.27|324.5|322.9|0
1634653440000|2021-10-19 14:24:00|325.05|323.45|325.42|323.82|325.42|323.82|325.05|323.45|0
1634653450000|2021-10-19 14:24:10|325.6|324|325.23|323.63|325.6|324|325.23|323.63|0
1634653460000|2021-10-19 14:24:20|325.05|323.45|324.87|323.27|325.05|323.45|324.87|323.27|0
1634653470000|2021-10-19 14:24:30|325.05|323.45|325.05|323.45|325.05|323.45|325.05|323.45|0
1634653480000|2021-10-19 14:24:40|325.23|323.63|325.42|323.82|325.42|323.82|325.23|323.63|0
1634653500000|2021-10-19 14:25:00|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634653510000|2021-10-19 14:25:10|325.42|323.82|325.42|323.82|325.42|323.82|325.42|323.82|0
1634653520000|2021-10-19 14:25:20|325.23|323.63|325.42|323.82|325.42|323.82|325.23|323.63|0
1634653530000|2021-10-19 14:25:30|325.14|323.54|325.23|323.63|325.42|323.82|325.14|323.54|0
1634653540000|2021-10-19 14:25:40|325.42|323.82|325.42|323.82|325.42|323.82|325.42|323.82|0
1634653550000|2021-10-19 14:25:50|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634653560000|2021-10-19 14:26:00|325.05|323.45|325.23|323.63|325.42|323.82|325.05|323.45|0
1634653570000|2021-10-19 14:26:10|325.42|323.82|325.05|323.45|325.42|323.82|325.05|323.45|0
1634653580000|2021-10-19 14:26:20|324.87|323.27|325.05|323.45|325.14|323.54|324.87|323.27|0
1634653590000|2021-10-19 14:26:30|324.87|323.27|324.87|323.27|324.87|323.27|324.87|323.27|0
1634653600000|2021-10-19 14:26:40|324.77|323.17|325.23|323.63|325.23|323.63|324.77|323.17|0
1634653610000|2021-10-19 14:26:50|325.42|323.82|325.42|323.82|325.42|323.82|325.23|323.63|0
1634653620000|2021-10-19 14:27:00|325.6|324|326.34|324.74|326.34|324.74|325.6|324|0
1634653630000|2021-10-19 14:27:10|326.52|324.92|326.52|324.92|326.52|324.92|326.34|324.74|0
1634653640000|2021-10-19 14:27:20|326.34|324.74|326.52|324.92|326.52|324.92|326.34|324.74|0
1634653650000|2021-10-19 14:27:30|326.34|324.74|326.34|324.74|326.34|324.74|326.34|324.74|0
1634653660000|2021-10-19 14:27:40|326.15|324.55|326.52|324.92|326.52|324.92|326.15|324.55|0
1634653670000|2021-10-19 14:27:50|326.71|325.11|326.34|324.74|326.71|325.11|326.34|324.74|0
1634653680000|2021-10-19 14:28:00|326.15|324.55|326.34|324.74|326.34|324.74|326.15|324.55|0
1634653700000|2021-10-19 14:28:20|326.52|324.92|326.34|324.74|326.52|324.92|326.34|324.74|0
1634653710000|2021-10-19 14:28:30|326.15|324.55|326.15|324.55|326.15|324.55|326.15|324.55|0
1634653720000|2021-10-19 14:28:40|325.97|324.37|326.06|324.46|326.06|324.46|325.97|324.37|0
1634653730000|2021-10-19 14:28:50|326.15|324.55|326.15|324.55|326.15|324.55|326.15|324.55|0
1634653740000|2021-10-19 14:29:00|326.34|324.74|326.34|324.74|326.34|324.74|326.34|324.74|0
1634653750000|2021-10-19 14:29:10|326.52|324.92|326.15|324.55|326.52|324.92|326.15|324.55|0
1634653760000|2021-10-19 14:29:20|326.34|324.74|326.52|324.92|326.52|324.92|326.34|324.74|0
1634653770000|2021-10-19 14:29:30|326.71|325.11|326.52|324.92|326.71|325.11|326.52|324.92|0
1634653780000|2021-10-19 14:29:40|326.71|325.11|327.07|325.47|327.07|325.47|326.71|325.11|0
1634653790000|2021-10-19 14:29:50|326.89|325.29|327.07|325.47|327.07|325.47|326.89|325.29|0
1634653800000|2021-10-19 14:30:00|326.89|325.29|326.89|325.29|327.26|325.66|326.89|325.29|0
1634653810000|2021-10-19 14:30:10|326.7|325.1|326.7|325.1|326.7|325.1|326.7|325.1|0
1634653820000|2021-10-19 14:30:20|326.15|324.55|325.97|324.37|326.15|324.55|325.97|324.37|0
1634653830000|2021-10-19 14:30:30|326.15|324.55|326.15|324.55|326.15|324.55|325.97|324.37|0
1634653840000|2021-10-19 14:30:40|325.97|324.37|325.78|324.18|325.97|324.37|325.6|324|0
1634653850000|2021-10-19 14:30:50|325.6|324|325.6|324|325.6|324|325.6|324|0
1634653860000|2021-10-19 14:31:00|325.97|324.37|325.78|324.18|325.97|324.37|325.6|324|0
1634653870000|2021-10-19 14:31:10|325.97|324.37|325.78|324.18|325.97|324.37|325.78|324.18|0
1634653880000|2021-10-19 14:31:20|325.97|324.37|325.6|324|326.15|324.55|325.6|324|0
1634653890000|2021-10-19 14:31:30|325.41|323.81|325.41|323.81|325.41|323.81|325.41|323.81|0
1634653900000|2021-10-19 14:31:40|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1634653910000|2021-10-19 14:31:50|325.41|323.81|324.86|323.26|325.41|323.81|324.86|323.26|0
1634653920000|2021-10-19 14:32:00|324.68|323.08|325.23|323.63|325.23|323.63|324.68|323.08|0
1634653930000|2021-10-19 14:32:10|324.86|323.26|325.05|323.45|325.05|323.45|324.86|323.26|0
1634653940000|2021-10-19 14:32:20|325.23|323.63|325.41|323.81|325.41|323.81|325.23|323.63|0
1634653950000|2021-10-19 14:32:30|325.6|324|325.23|323.63|325.6|324|325.23|323.63|0
1634653960000|2021-10-19 14:32:40|325.05|323.45|325.23|323.63|325.23|323.63|325.05|323.45|0
1634653970000|2021-10-19 14:32:50|325.6|324|325.6|324|325.6|324|325.41|323.81|0
1634653980000|2021-10-19 14:33:00|325.23|323.63|325.05|323.45|325.23|323.63|325.05|323.45|0
1634653990000|2021-10-19 14:33:10|324.86|323.26|324.68|323.08|324.86|323.26|324.68|323.08|0
1634654000000|2021-10-19 14:33:20|324.31|322.71|324.31|322.71|324.49|322.89|324.31|322.71|0
1634654010000|2021-10-19 14:33:30|324.13|322.53|323.76|322.16|324.13|322.53|323.58|321.98|0
1634654020000|2021-10-19 14:33:40|323.94|322.34|323.94|322.34|324.13|322.53|323.94|322.34|0
1634654030000|2021-10-19 14:33:50|324.13|322.53|324.49|322.89|324.49|322.89|324.13|322.53|0
1634654040000|2021-10-19 14:34:00|324.31|322.71|324.4|322.8|324.49|322.89|324.31|322.71|0
1634654050000|2021-10-19 14:34:10|324.31|322.71|324.68|323.08|324.68|323.08|324.31|322.71|0
1634654060000|2021-10-19 14:34:20|324.77|323.17|324.95|323.35|324.95|323.35|324.77|323.17|0
1634654070000|2021-10-19 14:34:30|324.86|323.26|324.86|323.26|325.05|323.45|324.86|323.26|0
1634654080000|2021-10-19 14:34:40|324.68|323.08|324.68|323.08|324.68|323.08|324.49|322.89|0
1634654090000|2021-10-19 14:34:50|324.86|323.26|324.49|322.89|324.86|323.26|324.49|322.89|0
1634654100000|2021-10-19 14:35:00|324.68|323.08|324.68|323.08|324.86|323.26|324.68|323.08|0
1634654110000|2021-10-19 14:35:10|324.49|322.89|325.04|323.44|325.04|323.44|324.49|322.89|0
1634654120000|2021-10-19 14:35:20|324.86|323.26|324.86|323.26|324.86|323.26|324.68|323.08|0
1634654130000|2021-10-19 14:35:30|324.68|323.08|324.86|323.26|324.86|323.26|324.68|323.08|0
1634654140000|2021-10-19 14:35:40|324.68|323.08|324.68|323.08|324.86|323.26|324.68|323.08|0
1634654150000|2021-10-19 14:35:50|324.86|323.26|325.04|323.44|325.04|323.44|324.86|323.26|0
1634654160000|2021-10-19 14:36:00|325.23|323.63|325.23|323.63|325.23|323.63|325.04|323.44|0
1634654170000|2021-10-19 14:36:10|325.04|323.44|324.86|323.26|325.04|323.44|324.86|323.26|0
1634654180000|2021-10-19 14:36:20|325.04|323.44|324.68|323.08|325.04|323.44|324.68|323.08|0
1634654190000|2021-10-19 14:36:30|324.86|323.26|324.31|322.71|324.86|323.26|324.31|322.71|0
1634654200000|2021-10-19 14:36:40|324.13|322.53|323.76|322.16|324.13|322.53|323.57|321.97|0
1634654210000|2021-10-19 14:36:50|323.94|322.34|323.57|321.97|324.12|322.52|323.57|321.97|0
1634654220000|2021-10-19 14:37:00|323.76|322.16|323.76|322.16|323.76|322.16|323.76|322.16|0
1634654230000|2021-10-19 14:37:10|323.39|321.79|323.39|321.79|323.39|321.79|323.39|321.79|0
1634654240000|2021-10-19 14:37:20|323.21|321.61|323.02|321.42|323.21|321.61|322.84|321.24|0
1634654250000|2021-10-19 14:37:30|322.47|320.87|322.66|321.06|322.66|321.06|322.47|320.87|0
1634654260000|2021-10-19 14:37:40|322.84|321.24|322.29|320.69|322.84|321.24|322.29|320.69|0
1634654270000|2021-10-19 14:37:50|321.74|320.14|322.11|320.51|322.11|320.51|321.74|320.14|0
1634654280000|2021-10-19 14:38:00|321.92|320.32|322.66|321.06|322.66|321.06|321.92|320.32|0
1634654290000|2021-10-19 14:38:10|323.02|321.42|323.21|321.61|323.39|321.79|323.02|321.42|0
1634654300000|2021-10-19 14:38:20|323.02|321.42|323.02|321.42|323.02|321.42|322.84|321.24|0
1634654310000|2021-10-19 14:38:30|322.84|321.24|323.21|321.61|323.21|321.61|322.84|321.24|0
1634654320000|2021-10-19 14:38:40|323.02|321.42|323.02|321.42|323.02|321.42|323.02|321.42|0
1634654330000|2021-10-19 14:38:50|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1634654340000|2021-10-19 14:39:00|322.66|321.06|322.66|321.06|322.66|321.06|322.47|320.87|0
1634654350000|2021-10-19 14:39:10|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1634654360000|2021-10-19 14:39:20|323.02|321.42|322.84|321.24|323.02|321.42|322.84|321.24|0
1634654370000|2021-10-19 14:39:30|322.66|321.06|322.66|321.06|322.66|321.06|322.66|321.06|0
1634654380000|2021-10-19 14:39:40|322.84|321.24|323.02|321.42|323.02|321.42|322.66|321.06|0
1634654390000|2021-10-19 14:39:50|323.21|321.61|323.57|321.97|323.57|321.97|323.02|321.42|0
1634654400000|2021-10-19 14:40:00|323.76|322.16|324.12|322.52|324.31|322.71|323.76|322.16|0
1634654410000|2021-10-19 14:40:10|324.31|322.71|324.49|322.89|324.49|322.89|324.31|322.71|0
1634654420000|2021-10-19 14:40:20|324.67|323.07|324.31|322.71|324.67|323.07|324.31|322.71|0
1634654430000|2021-10-19 14:40:30|324.12|322.52|324.31|322.71|324.31|322.71|324.12|322.52|0
1634654440000|2021-10-19 14:40:40|324.12|322.52|324.31|322.71|324.31|322.71|324.12|322.52|0
1634654450000|2021-10-19 14:40:50|324.49|322.89|324.67|323.07|324.67|323.07|324.49|322.89|0
1634654460000|2021-10-19 14:41:00|324.86|323.26|324.86|323.26|324.95|323.35|324.86|323.26|0
1634654470000|2021-10-19 14:41:10|325.04|323.44|324.49|322.89|325.04|323.44|324.49|322.89|0
1634654480000|2021-10-19 14:41:20|324.31|322.71|324.31|322.71|324.31|322.71|324.12|322.52|0
1634654490000|2021-10-19 14:41:30|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634654500000|2021-10-19 14:41:40|324.67|323.07|325.04|323.44|325.04|323.44|324.67|323.07|0
1634654510000|2021-10-19 14:41:50|324.86|323.26|324.86|323.26|324.86|323.26|324.86|323.26|0
1634654520000|2021-10-19 14:42:00|325.04|323.44|324.86|323.26|325.04|323.44|324.86|323.26|0
1634654530000|2021-10-19 14:42:10|325.04|323.44|324.86|323.26|325.23|323.63|324.86|323.26|0
1634654550000|2021-10-19 14:42:30|324.67|323.07|325.04|323.44|325.04|323.44|324.67|323.07|0
1634654560000|2021-10-19 14:42:40|325.22|323.62|325.41|323.81|325.41|323.81|325.22|323.62|0
1634654570000|2021-10-19 14:42:50|325.59|323.99|325.59|323.99|325.59|323.99|325.59|323.99|0
1634654580000|2021-10-19 14:43:00|325.78|324.18|325.78|324.18|325.78|324.18|325.59|323.99|0
1634654600000|2021-10-19 14:43:20|325.96|324.36|326.15|324.55|326.15|324.55|325.96|324.36|0
1634654610000|2021-10-19 14:43:30|325.96|324.36|325.59|323.99|325.96|324.36|325.59|323.99|0
1634654620000|2021-10-19 14:43:40|325.78|324.18|325.22|323.62|325.78|324.18|325.22|323.62|0
1634654630000|2021-10-19 14:43:50|325.41|323.81|325.41|323.81|325.41|323.81|325.41|323.81|0
1634654640000|2021-10-19 14:44:00|325.22|323.62|324.86|323.26|325.22|323.62|324.86|323.26|0
1634654650000|2021-10-19 14:44:10|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634654660000|2021-10-19 14:44:20|324.86|323.26|324.67|323.07|324.86|323.26|324.67|323.07|0
1634654670000|2021-10-19 14:44:30|324.49|322.89|324.49|322.89|324.49|322.89|324.3|322.7|0
1634654680000|2021-10-19 14:44:40|324.3|322.7|324.67|323.07|324.67|323.07|324.3|322.7|0
1634654690000|2021-10-19 14:44:50|324.49|322.89|324.3|322.7|324.49|322.89|324.3|322.7|0
1634654700000|2021-10-19 14:45:00|324.49|322.89|324.67|323.07|324.67|323.07|324.49|322.89|0
1634654710000|2021-10-19 14:45:10|324.49|322.89|324.3|322.7|324.49|322.89|324.3|322.7|0
1634654720000|2021-10-19 14:45:20|324.49|322.89|324.3|322.7|324.49|322.89|324.3|322.7|0
1634654730000|2021-10-19 14:45:30|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1634654740000|2021-10-19 14:45:40|324.67|323.07|324.67|323.07|324.67|323.07|324.67|323.07|0
1634654750000|2021-10-19 14:45:50|324.86|323.26|325.04|323.44|325.04|323.44|324.67|323.07|0
1634654760000|2021-10-19 14:46:00|324.86|323.26|325.22|323.62|325.22|323.62|324.86|323.26|0
1634654770000|2021-10-19 14:46:10|325.41|323.81|325.04|323.44|325.41|323.81|325.04|323.44|0
1634654780000|2021-10-19 14:46:20|324.86|323.26|324.49|322.89|324.86|323.26|324.49|322.89|0
1634654790000|2021-10-19 14:46:30|324.12|322.52|324.12|322.52|324.3|322.7|324.12|322.52|0
1634654800000|2021-10-19 14:46:40|324.3|322.7|324.49|322.89|324.49|322.89|324.3|322.7|0
1634654810000|2021-10-19 14:46:50|324.67|323.07|324.85|323.25|324.85|323.25|324.67|323.07|0
1634654820000|2021-10-19 14:47:00|324.94|323.34|325.04|323.44|325.04|323.44|324.85|323.25|0
1634654830000|2021-10-19 14:47:10|325.22|323.62|325.22|323.62|325.22|323.62|325.04|323.44|0
1634654840000|2021-10-19 14:47:20|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634654850000|2021-10-19 14:47:30|324.85|323.25|324.85|323.25|324.94|323.34|324.85|323.25|0
1634654860000|2021-10-19 14:47:40|325.22|323.62|324.85|323.25|325.22|323.62|324.85|323.25|0
1634654870000|2021-10-19 14:47:50|325.04|323.44|325.04|323.44|325.04|323.44|325.04|323.44|0
1634654880000|2021-10-19 14:48:00|324.85|323.25|324.67|323.07|324.85|323.25|324.49|322.89|0
1634654890000|2021-10-19 14:48:10|324.85|323.25|324.67|323.07|324.85|323.25|324.67|323.07|0
1634654900000|2021-10-19 14:48:20|324.85|323.25|324.67|323.07|324.85|323.25|324.67|323.07|0
1634654910000|2021-10-19 14:48:30|324.85|323.25|324.67|323.07|324.85|323.25|324.67|323.07|0
1634654920000|2021-10-19 14:48:40|324.85|323.25|325.04|323.44|325.04|323.44|324.85|323.25|0
1634654930000|2021-10-19 14:48:50|324.85|323.25|324.85|323.25|324.85|323.25|324.85|323.25|0
1634654940000|2021-10-19 14:49:00|324.49|322.89|324.49|322.89|324.67|323.07|324.49|322.89|0
1634654950000|2021-10-19 14:49:10|324.67|323.07|324.49|322.89|324.67|323.07|324.49|322.89|0
1634654960000|2021-10-19 14:49:20|324.3|322.7|324.49|322.89|324.49|322.89|324.3|322.7|0
1634654970000|2021-10-19 14:49:30|324.67|323.07|324.49|322.89|324.67|323.07|324.49|322.89|0
1634654980000|2021-10-19 14:49:40|324.3|322.7|324.3|322.7|324.3|322.7|324.3|322.7|0
1634654990000|2021-10-19 14:49:50|324.12|322.52|324.12|322.52|324.3|322.7|324.12|322.52|0
1634655000000|2021-10-19 14:50:00|324.3|322.7|324.49|322.89|324.49|322.89|324.3|322.7|0
1634655010000|2021-10-19 14:50:10|324.57|322.97|324.3|322.7|324.57|322.97|324.3|322.7|0
1634655020000|2021-10-19 14:50:20|324.21|322.61|324.49|322.89|324.49|322.89|324.12|322.52|0
1634655030000|2021-10-19 14:50:30|324.67|323.07|325.04|323.44|325.04|323.44|324.67|323.07|0
1634655040000|2021-10-19 14:50:40|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1634655050000|2021-10-19 14:50:50|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1634655060000|2021-10-19 14:51:00|325.22|323.62|325.22|323.62|325.4|323.8|325.22|323.62|0
1634655070000|2021-10-19 14:51:10|325.4|323.8|325.59|323.99|325.59|323.99|325.4|323.8|0
1634655080000|2021-10-19 14:51:20|325.4|323.8|325.59|323.99|325.59|323.99|325.4|323.8|0
1634655090000|2021-10-19 14:51:30|325.4|323.8|325.59|323.99|325.59|323.99|325.4|323.8|0
1634655100000|2021-10-19 14:51:40|325.4|323.8|325.22|323.62|325.4|323.8|325.22|323.62|0
1634655110000|2021-10-19 14:51:50|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1634655120000|2021-10-19 14:52:00|325.22|323.62|325.4|323.8|325.4|323.8|325.22|323.62|0
1634655130000|2021-10-19 14:52:10|325.59|323.99|325.59|323.99|325.59|323.99|325.59|323.99|0
1634655140000|2021-10-19 14:52:20|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1634655150000|2021-10-19 14:52:30|325.59|323.99|325.59|323.99|325.59|323.99|325.59|323.99|0
1634655160000|2021-10-19 14:52:40|325.77|324.17|325.59|323.99|325.77|324.17|325.59|323.99|0
1634655170000|2021-10-19 14:52:50|325.77|324.17|325.77|324.17|325.77|324.17|325.59|323.99|0
1634655180000|2021-10-19 14:53:00|325.59|323.99|325.96|324.36|325.96|324.36|325.59|323.99|0
1634655190000|2021-10-19 14:53:10|325.77|324.17|325.77|324.17|325.77|324.17|325.59|323.99|0
1634655200000|2021-10-19 14:53:20|325.96|324.36|325.96|324.36|325.96|324.36|325.77|324.17|0
1634655210000|2021-10-19 14:53:30|325.77|324.17|325.59|323.99|325.77|324.17|325.59|323.99|0
1634655220000|2021-10-19 14:53:40|325.77|324.17|325.96|324.36|325.96|324.36|325.77|324.17|0
1634655230000|2021-10-19 14:53:50|326.14|324.54|326.32|324.72|326.32|324.72|326.14|324.54|0
1634655240000|2021-10-19 14:54:00|326.14|324.54|325.96|324.36|326.14|324.54|325.96|324.36|0
1634655250000|2021-10-19 14:54:10|326.14|324.54|325.96|324.36|326.14|324.54|325.96|324.36|0
1634655260000|2021-10-19 14:54:20|325.77|324.17|325.77|324.17|325.77|324.17|325.77|324.17|0
1634655270000|2021-10-19 14:54:30|325.96|324.36|325.77|324.17|325.96|324.36|325.77|324.17|0
1634655280000|2021-10-19 14:54:40|325.95|324.35|326.14|324.54|326.14|324.54|325.95|324.35|0
1634655290000|2021-10-19 14:54:50|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1634655300000|2021-10-19 14:55:00|326.14|324.54|326.23|324.63|326.23|324.63|326.14|324.54|0
1634655310000|2021-10-19 14:55:10|326.51|324.91|326.51|324.91|326.88|325.28|326.51|324.91|0
1634655320000|2021-10-19 14:55:20|326.32|324.72|326.14|324.54|326.32|324.72|326.14|324.54|0
1634655330000|2021-10-19 14:55:30|326.51|324.91|326.32|324.72|326.51|324.91|326.32|324.72|0
1634655340000|2021-10-19 14:55:40|326.51|324.91|327.24|325.64|327.24|325.64|326.51|324.91|0
1634655350000|2021-10-19 14:55:50|327.06|325.46|327.24|325.64|327.24|325.64|327.06|325.46|0
1634655360000|2021-10-19 14:56:00|327.43|325.83|327.8|326.2|327.8|326.2|327.43|325.83|0
1634655370000|2021-10-19 14:56:10|327.98|326.38|327.98|326.38|327.98|326.38|327.98|326.38|0
1634655400000|2021-10-19 14:56:40|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655410000|2021-10-19 14:56:50|328.17|326.57|327.98|326.38|328.17|326.57|327.98|326.38|0
1634655420000|2021-10-19 14:57:00|328.17|326.57|327.8|326.2|328.17|326.57|327.8|326.2|0
1634655430000|2021-10-19 14:57:10|327.98|326.38|327.61|326.01|327.98|326.38|327.61|326.01|0
1634655440000|2021-10-19 14:57:20|327.43|325.83|327.43|325.83|327.7|326.1|327.43|325.83|0
1634655450000|2021-10-19 14:57:30|327.24|325.64|327.43|325.83|327.43|325.83|327.24|325.64|0
1634655460000|2021-10-19 14:57:40|327.61|326.01|327.61|326.01|327.8|326.2|327.61|326.01|0
1634655470000|2021-10-19 14:57:50|327.8|326.2|327.98|326.38|327.98|326.38|327.8|326.2|0
1634655480000|2021-10-19 14:58:00|327.8|326.2|327.8|326.2|327.98|326.38|327.8|326.2|0
1634655510000|2021-10-19 14:58:30|327.98|326.38|328.17|326.57|328.17|326.57|327.98|326.38|0
1634655520000|2021-10-19 14:58:40|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655540000|2021-10-19 14:59:00|328.54|326.94|328.54|326.94|328.54|326.94|328.54|326.94|0
1634655550000|2021-10-19 14:59:10|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655560000|2021-10-19 14:59:20|328.54|326.94|327.61|326.01|328.54|326.94|327.61|326.01|0
1634655570000|2021-10-19 14:59:30|327.8|326.2|327.8|326.2|327.8|326.2|327.8|326.2|0
1634655580000|2021-10-19 14:59:40|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1634655590000|2021-10-19 14:59:50|327.61|326.01|327.98|326.38|327.98|326.38|327.43|325.83|0
1634655600000|2021-10-19 15:00:00|328.35|326.75|328.17|326.57|328.35|326.75|327.98|326.38|0
1634655610000|2021-10-19 15:00:10|328.35|326.75|327.98|326.38|328.35|326.75|327.98|326.38|0
1634655620000|2021-10-19 15:00:20|328.17|326.57|327.98|326.38|328.17|326.57|327.98|326.38|0
1634655630000|2021-10-19 15:00:30|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655640000|2021-10-19 15:00:40|328.53|326.93|328.53|326.93|328.53|326.93|328.53|326.93|0
1634655650000|2021-10-19 15:00:50|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655660000|2021-10-19 15:01:00|328.16|326.56|328.16|326.56|328.16|326.56|328.16|326.56|0
1634655670000|2021-10-19 15:01:10|327.98|326.38|327.98|326.38|327.98|326.38|327.8|326.2|0
1634655680000|2021-10-19 15:01:20|328.07|326.47|328.07|326.47|328.07|326.47|328.07|326.47|0
1634655690000|2021-10-19 15:01:30|327.98|326.38|328.16|326.56|328.16|326.56|327.98|326.38|0
1634655700000|2021-10-19 15:01:40|327.98|326.38|328.16|326.56|328.16|326.56|327.98|326.38|0
1634655710000|2021-10-19 15:01:50|328.35|326.75|328.35|326.75|328.35|326.75|328.35|326.75|0
1634655720000|2021-10-19 15:02:00|328.53|326.93|328.35|326.75|328.53|326.93|328.35|326.75|0
1634655730000|2021-10-19 15:02:10|328.53|326.93|328.72|327.12|328.72|327.12|328.53|326.93|0
1634655740000|2021-10-19 15:02:20|328.53|326.93|328.72|327.12|328.72|327.12|328.53|326.93|0
1634655750000|2021-10-19 15:02:30|328.53|326.93|328.72|327.12|328.72|327.12|328.53|326.93|0
1634655760000|2021-10-19 15:02:40|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634655770000|2021-10-19 15:02:50|329.27|327.67|329.27|327.67|329.27|327.67|329.27|327.67|0
1634655780000|2021-10-19 15:03:00|329.09|327.49|329.09|327.49|329.27|327.67|329.09|327.49|0
1634655790000|2021-10-19 15:03:10|329.18|327.58|329.09|327.49|329.27|327.67|329.09|327.49|0
1634655800000|2021-10-19 15:03:20|329.27|327.67|328.9|327.3|329.27|327.67|328.9|327.3|0
1634655810000|2021-10-19 15:03:30|328.72|327.12|328.72|327.12|328.72|327.12|328.53|326.93|0
1634655830000|2021-10-19 15:03:50|328.53|326.93|328.53|326.93|328.53|326.93|328.53|326.93|0
1634655840000|2021-10-19 15:04:00|328.72|327.12|328.72|327.12|328.72|327.12|328.72|327.12|0
1634655850000|2021-10-19 15:04:10|328.9|327.3|329.09|327.49|329.09|327.49|328.9|327.3|0
1634655860000|2021-10-19 15:04:20|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634655870000|2021-10-19 15:04:30|328.72|327.12|328.81|327.21|328.81|327.21|328.72|327.12|0
1634655880000|2021-10-19 15:04:40|328.72|327.12|329.09|327.49|329.09|327.49|328.72|327.12|0
1634655890000|2021-10-19 15:04:50|328.9|327.3|328.81|327.21|328.9|327.3|328.81|327.21|0
1634655900000|2021-10-19 15:05:00|328.9|327.3|329.09|327.49|329.09|327.49|328.9|327.3|0
1634655910000|2021-10-19 15:05:10|329.27|327.67|329.09|327.49|329.27|327.67|329.09|327.49|0
1634655920000|2021-10-19 15:05:20|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634655930000|2021-10-19 15:05:30|329.09|327.49|329.09|327.49|329.09|327.49|329.09|327.49|0
1634655940000|2021-10-19 15:05:40|329.27|327.67|329.09|327.49|329.27|327.67|329.09|327.49|0
1634655950000|2021-10-19 15:05:50|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634655960000|2021-10-19 15:06:00|329.09|327.49|329.27|327.67|329.27|327.67|329.09|327.49|0
1634655970000|2021-10-19 15:06:10|329.09|327.49|328.9|327.3|329.27|327.67|328.9|327.3|0
1634655990000|2021-10-19 15:06:30|328.72|327.12|328.72|327.12|328.72|327.12|328.72|327.12|0
1634656000000|2021-10-19 15:06:40|328.53|326.93|328.35|326.75|328.53|326.93|328.35|326.75|0
1634656010000|2021-10-19 15:06:50|328.53|326.93|328.53|326.93|328.72|327.12|328.53|326.93|0
1634656020000|2021-10-19 15:07:00|328.72|327.12|329.46|327.86|329.46|327.86|328.72|327.12|0
1634656030000|2021-10-19 15:07:10|329.64|328.04|329.46|327.86|329.83|328.23|329.46|327.86|0
1634656040000|2021-10-19 15:07:20|329.64|328.04|329.09|327.49|329.64|328.04|329.09|327.49|0
1634656050000|2021-10-19 15:07:30|329.27|327.67|329.27|327.67|329.27|327.67|329.27|327.67|0
1634656060000|2021-10-19 15:07:40|329.09|327.49|329.09|327.49|329.09|327.49|329.09|327.49|0
1634656070000|2021-10-19 15:07:50|328.9|327.3|328.9|327.3|329.09|327.49|328.9|327.3|0
1634656080000|2021-10-19 15:08:00|329.09|327.49|329.09|327.49|329.09|327.49|329.09|327.49|0
1634656090000|2021-10-19 15:08:10|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634656100000|2021-10-19 15:08:20|329.27|327.67|329.46|327.86|329.46|327.86|329.27|327.67|0
1634656110000|2021-10-19 15:08:30|329.27|327.67|329.46|327.86|329.46|327.86|329.27|327.67|0
1634656130000|2021-10-19 15:08:50|329.64|328.04|329.64|328.04|329.64|328.04|329.64|328.04|0
1634656140000|2021-10-19 15:09:00|329.83|328.23|329.64|328.04|329.83|328.23|329.64|328.04|0
1634656150000|2021-10-19 15:09:10|329.46|327.86|329.46|327.86|329.46|327.86|329.46|327.86|0
1634656160000|2021-10-19 15:09:20|329.64|328.04|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656170000|2021-10-19 15:09:30|329.27|327.67|329.46|327.86|329.46|327.86|329.27|327.67|0
1634656180000|2021-10-19 15:09:40|329.27|327.67|329.27|327.67|329.27|327.67|329.27|327.67|0
1634656190000|2021-10-19 15:09:50|329.09|327.49|329.27|327.67|329.27|327.67|329.09|327.49|0
1634656200000|2021-10-19 15:10:00|329.09|327.49|329.09|327.49|329.27|327.67|329.09|327.49|0
1634656210000|2021-10-19 15:10:10|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|0
1634656220000|2021-10-19 15:10:20|329.09|327.49|329.09|327.49|329.09|327.49|328.9|327.3|0
1634656240000|2021-10-19 15:10:40|329.27|327.67|329.09|327.49|329.27|327.67|329.09|327.49|0
1634656250000|2021-10-19 15:10:50|329.27|327.67|329.27|327.67|329.27|327.67|329.27|327.67|0
1634656260000|2021-10-19 15:11:00|329.46|327.86|329.27|327.67|329.46|327.86|329.27|327.67|0
1634656280000|2021-10-19 15:11:20|329.46|327.86|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656300000|2021-10-19 15:11:40|329.64|328.04|329.64|328.04|329.64|328.04|329.46|327.86|0
1634656310000|2021-10-19 15:11:50|329.46|327.86|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656320000|2021-10-19 15:12:00|329.64|328.04|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656330000|2021-10-19 15:12:10|329.64|328.04|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656340000|2021-10-19 15:12:20|329.64|328.04|329.46|327.86|329.64|328.04|329.46|327.86|0
1634656360000|2021-10-19 15:12:40|329.64|328.04|329.64|328.04|329.64|328.04|329.64|328.04|0
1634656370000|2021-10-19 15:12:50|329.83|328.23|329.83|328.23|329.83|328.23|329.83|328.23|0
1634656380000|2021-10-19 15:13:00|330.01|328.41|330.01|328.41|330.01|328.41|330.01|328.41|0
1634656390000|2021-10-19 15:13:10|329.83|328.23|330.19|328.59|330.19|328.59|329.83|328.23|0
1634656410000|2021-10-19 15:13:30|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656430000|2021-10-19 15:13:50|330.19|328.59|329.82|328.22|330.19|328.59|329.64|328.04|0
1634656440000|2021-10-19 15:14:00|330.01|328.41|329.82|328.22|330.01|328.41|329.82|328.22|0
1634656450000|2021-10-19 15:14:10|329.64|328.04|329.82|328.22|329.82|328.22|329.64|328.04|0
1634656460000|2021-10-19 15:14:20|330.01|328.41|330.01|328.41|330.01|328.41|330.01|328.41|0
1634656490000|2021-10-19 15:14:50|330.19|328.59|330.19|328.59|330.38|328.78|330.19|328.59|0
1634656500000|2021-10-19 15:15:00|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656510000|2021-10-19 15:15:10|330.56|328.96|330.75|329.15|330.75|329.15|330.56|328.96|0
1634656520000|2021-10-19 15:15:20|330.93|329.33|331.3|329.7|331.3|329.7|330.93|329.33|0
1634656530000|2021-10-19 15:15:30|331.49|329.89|331.3|329.7|331.67|330.07|331.3|329.7|0
1634656550000|2021-10-19 15:15:50|331.49|329.89|331.49|329.89|331.49|329.89|331.49|329.89|0
1634656560000|2021-10-19 15:16:00|331.3|329.7|331.3|329.7|331.3|329.7|331.3|329.7|0
1634656570000|2021-10-19 15:16:10|331.49|329.89|331.3|329.7|331.49|329.89|331.3|329.7|0
1634656580000|2021-10-19 15:16:20|331.12|329.52|330.93|329.33|331.12|329.52|330.93|329.33|0
1634656590000|2021-10-19 15:16:30|331.12|329.52|331.12|329.52|331.12|329.52|330.93|329.33|0
1634656600000|2021-10-19 15:16:40|330.93|329.33|331.3|329.7|331.3|329.7|330.93|329.33|0
1634656610000|2021-10-19 15:16:50|331.12|329.52|331.12|329.52|331.12|329.52|331.12|329.52|0
1634656620000|2021-10-19 15:17:00|331.3|329.7|331.3|329.7|331.3|329.7|331.3|329.7|0
1634656630000|2021-10-19 15:17:10|331.49|329.89|331.3|329.7|331.49|329.89|331.3|329.7|0
1634656640000|2021-10-19 15:17:20|331.12|329.52|330.38|328.78|331.12|329.52|330.38|328.78|0
1634656650000|2021-10-19 15:17:30|330.19|328.59|330.01|328.41|330.19|328.59|330.01|328.41|0
1634656660000|2021-10-19 15:17:40|330.38|328.78|330.56|328.96|330.56|328.96|330.38|328.78|0
1634656670000|2021-10-19 15:17:50|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656680000|2021-10-19 15:18:00|330.56|328.96|330.75|329.15|330.75|329.15|330.56|328.96|0
1634656690000|2021-10-19 15:18:10|330.56|328.96|330.56|328.96|330.56|328.96|330.56|328.96|0
1634656700000|2021-10-19 15:18:20|330.75|329.15|330.56|328.96|330.75|329.15|330.56|328.96|0
1634656710000|2021-10-19 15:18:30|330.38|328.78|330.28|328.68|330.38|328.78|330.28|328.68|0
1634656720000|2021-10-19 15:18:40|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656740000|2021-10-19 15:19:00|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634656750000|2021-10-19 15:19:10|330.01|328.41|329.82|328.22|330.19|328.59|329.82|328.22|0
1634656760000|2021-10-19 15:19:20|330.01|328.41|329.82|328.22|330.01|328.41|329.82|328.22|0
1634656770000|2021-10-19 15:19:30|330.01|328.41|330.01|328.41|330.19|328.59|330.01|328.41|0
1634656780000|2021-10-19 15:19:40|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634656790000|2021-10-19 15:19:50|330.01|328.41|330.19|328.59|330.19|328.59|330.01|328.41|0
1634656800000|2021-10-19 15:20:00|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656810000|2021-10-19 15:20:10|330.56|328.96|330.56|328.96|330.75|329.15|330.56|328.96|0
1634656830000|2021-10-19 15:20:30|330.75|329.15|330.56|328.96|330.75|329.15|330.56|328.96|0
1634656840000|2021-10-19 15:20:40|330.75|329.15|330.56|328.96|330.75|329.15|330.56|328.96|0
1634656850000|2021-10-19 15:20:50|330.38|328.78|330.38|328.78|330.38|328.78|330.38|328.78|0
1634656860000|2021-10-19 15:21:00|330.56|328.96|330.75|329.15|330.75|329.15|330.56|328.96|0
1634656870000|2021-10-19 15:21:10|330.56|328.96|330.93|329.33|330.93|329.33|330.56|328.96|0
1634656880000|2021-10-19 15:21:20|330.74|329.14|330.74|329.14|330.93|329.33|330.74|329.14|0
1634656900000|2021-10-19 15:21:40|330.93|329.33|330.93|329.33|330.93|329.33|330.93|329.33|0
1634656910000|2021-10-19 15:21:50|330.74|329.14|330.74|329.14|330.74|329.14|330.74|329.14|0
1634656920000|2021-10-19 15:22:00|330.93|329.33|330.74|329.14|330.93|329.33|330.74|329.14|0
1634656940000|2021-10-19 15:22:20|330.37|328.77|330.37|328.77|330.37|328.77|330.37|328.77|0
1634656950000|2021-10-19 15:22:30|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634656960000|2021-10-19 15:22:40|330.37|328.77|330.37|328.77|330.37|328.77|330.37|328.77|0
1634656970000|2021-10-19 15:22:50|330.56|328.96|330.56|328.96|330.56|328.96|330.56|328.96|0
1634656980000|2021-10-19 15:23:00|330.37|328.77|330.19|328.59|330.37|328.77|330.19|328.59|0
1634656990000|2021-10-19 15:23:10|330.37|328.77|330|328.4|330.37|328.77|330|328.4|0
1634657000000|2021-10-19 15:23:20|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634657010000|2021-10-19 15:23:30|330|328.4|330|328.4|330|328.4|330|328.4|0
1634657020000|2021-10-19 15:23:40|329.82|328.22|329.63|328.03|330|328.4|329.63|328.03|0
1634657040000|2021-10-19 15:24:00|329.82|328.22|330.19|328.59|330.19|328.59|329.82|328.22|0
1634657060000|2021-10-19 15:24:20|330|328.4|329.82|328.22|330|328.4|329.82|328.22|0
1634657070000|2021-10-19 15:24:30|329.63|328.03|329.63|328.03|329.63|328.03|329.63|328.03|0
1634657080000|2021-10-19 15:24:40|329.45|327.85|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657090000|2021-10-19 15:24:50|329.45|327.85|329.26|327.66|329.45|327.85|329.26|327.66|0
1634657100000|2021-10-19 15:25:00|329.45|327.85|329.26|327.66|329.45|327.85|329.26|327.66|0
1634657120000|2021-10-19 15:25:20|329.63|328.03|329.45|327.85|329.63|328.03|329.45|327.85|0
1634657130000|2021-10-19 15:25:30|329.63|328.03|329.26|327.66|329.63|328.03|329.26|327.66|0
1634657150000|2021-10-19 15:25:50|329.45|327.85|329.26|327.66|329.45|327.85|329.26|327.66|0
1634657160000|2021-10-19 15:26:00|329.08|327.48|328.9|327.3|329.08|327.48|328.9|327.3|0
1634657170000|2021-10-19 15:26:10|329.08|327.48|329.08|327.48|329.08|327.48|329.08|327.48|0
1634657180000|2021-10-19 15:26:20|329.26|327.66|329.26|327.66|329.26|327.66|329.26|327.66|0
1634657190000|2021-10-19 15:26:30|329.45|327.85|329.45|327.85|329.63|328.03|329.45|327.85|0
1634657200000|2021-10-19 15:26:40|329.26|327.66|329.26|327.66|329.26|327.66|329.26|327.66|0
1634657210000|2021-10-19 15:26:50|329.45|327.85|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657220000|2021-10-19 15:27:00|329.45|327.85|329.45|327.85|329.45|327.85|329.45|327.85|0
1634657230000|2021-10-19 15:27:10|329.63|328.03|329.45|327.85|329.63|328.03|329.45|327.85|0
1634657240000|2021-10-19 15:27:20|329.26|327.66|329.26|327.66|329.26|327.66|329.26|327.66|0
1634657250000|2021-10-19 15:27:30|329.45|327.85|329.26|327.66|329.45|327.85|329.26|327.66|0
1634657260000|2021-10-19 15:27:40|329.45|327.85|329.26|327.66|329.45|327.85|329.26|327.66|0
1634657270000|2021-10-19 15:27:50|329.45|327.85|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657280000|2021-10-19 15:28:00|329.45|327.85|329.45|327.85|329.63|328.03|329.45|327.85|0
1634657290000|2021-10-19 15:28:10|329.63|328.03|329.63|328.03|329.72|328.12|329.63|328.03|0
1634657300000|2021-10-19 15:28:20|329.45|327.85|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657310000|2021-10-19 15:28:30|330|328.4|330.19|328.59|330.19|328.59|330|328.4|0
1634657320000|2021-10-19 15:28:40|330|328.4|330|328.4|330|328.4|330|328.4|0
1634657330000|2021-10-19 15:28:50|329.82|328.22|329.82|328.22|329.82|328.22|329.82|328.22|0
1634657340000|2021-10-19 15:29:00|330|328.4|330.19|328.59|330.19|328.59|330|328.4|0
1634657350000|2021-10-19 15:29:10|330|328.4|330|328.4|330|328.4|330|328.4|0
1634657360000|2021-10-19 15:29:20|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634657370000|2021-10-19 15:29:30|330.37|328.77|330.37|328.77|330.37|328.77|330.37|328.77|0
1634657380000|2021-10-19 15:29:40|330.19|328.59|330.19|328.59|330.19|328.59|330.19|328.59|0
1634657390000|2021-10-19 15:29:50|330.37|328.77|330.37|328.77|330.37|328.77|330.37|328.77|0
1634657400000|2021-10-19 15:30:00|330.19|328.59|329.82|328.22|330.19|328.59|329.82|328.22|0
1634657410000|2021-10-19 15:30:10|330.19|328.59|330.74|329.14|330.74|329.14|330.19|328.59|0
1634657420000|2021-10-19 15:30:20|330.93|329.33|331.11|329.51|331.11|329.51|330.93|329.33|0
1634657430000|2021-10-19 15:30:30|330.93|329.33|330.74|329.14|330.93|329.33|330.74|329.14|0
1634657440000|2021-10-19 15:30:40|330.56|328.96|330.56|328.96|330.56|328.96|330.56|328.96|0
1634657450000|2021-10-19 15:30:50|330.55|328.95|330.37|328.77|330.55|328.95|330.37|328.77|0
1634657460000|2021-10-19 15:31:00|330.19|328.59|330|328.4|330.19|328.59|330|328.4|0
1634657470000|2021-10-19 15:31:10|329.63|328.03|329.63|328.03|329.63|328.03|329.63|328.03|0
1634657480000|2021-10-19 15:31:20|329.82|328.22|329.26|327.66|329.82|328.22|329.26|327.66|0
1634657500000|2021-10-19 15:31:40|329.45|327.85|329.45|327.85|329.45|327.85|329.26|327.66|0
1634657510000|2021-10-19 15:31:50|329.35|327.75|329.45|327.85|329.45|327.85|329.35|327.75|0
1634657520000|2021-10-19 15:32:00|329.26|327.66|329.45|327.85|329.63|328.03|329.26|327.66|0
1634657530000|2021-10-19 15:32:10|329.63|328.03|329.63|328.03|329.63|328.03|329.63|328.03|0
1634657540000|2021-10-19 15:32:20|329.45|327.85|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657550000|2021-10-19 15:32:30|329.81|328.21|329.81|328.21|330|328.4|329.81|328.21|0
1634657560000|2021-10-19 15:32:40|329.63|328.03|329.63|328.03|329.63|328.03|329.63|328.03|0
1634657570000|2021-10-19 15:32:50|329.81|328.21|329.81|328.21|329.81|328.21|329.81|328.21|0
1634657580000|2021-10-19 15:33:00|329.63|328.03|329.63|328.03|329.63|328.03|329.45|327.85|0
1634657590000|2021-10-19 15:33:10|329.45|327.85|329.26|327.66|329.45|327.85|329.08|327.48|0
1634657600000|2021-10-19 15:33:20|329.08|327.48|329.08|327.48|329.08|327.48|329.08|327.48|0
1634657610000|2021-10-19 15:33:30|328.89|327.29|328.89|327.29|329.08|327.48|328.89|327.29|0
1634657620000|2021-10-19 15:33:40|329.08|327.48|328.89|327.29|329.08|327.48|328.89|327.29|0
1634657630000|2021-10-19 15:33:50|329.08|327.48|328.89|327.29|329.08|327.48|328.89|327.29|0
1634657640000|2021-10-19 15:34:00|328.71|327.11|328.71|327.11|328.71|327.11|328.71|327.11|0
1634657650000|2021-10-19 15:34:10|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634657660000|2021-10-19 15:34:20|329.08|327.48|329.26|327.66|329.26|327.66|329.08|327.48|0
1634657680000|2021-10-19 15:34:40|329.08|327.48|329.07|327.47|329.08|327.48|329.07|327.47|0
1634657690000|2021-10-19 15:34:50|328.98|327.38|328.89|327.29|329.07|327.47|328.89|327.29|0
1634657700000|2021-10-19 15:35:00|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657710000|2021-10-19 15:35:10|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634657720000|2021-10-19 15:35:20|329.26|327.66|329.07|327.47|329.26|327.66|329.07|327.47|0
1634657730000|2021-10-19 15:35:30|329.26|327.66|329.26|327.66|329.26|327.66|329.07|327.47|0
1634657740000|2021-10-19 15:35:40|329.07|327.47|329.26|327.66|329.26|327.66|329.07|327.47|0
1634657750000|2021-10-19 15:35:50|329.07|327.47|328.89|327.29|329.07|327.47|328.89|327.29|0
1634657760000|2021-10-19 15:36:00|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657770000|2021-10-19 15:36:10|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634657780000|2021-10-19 15:36:20|329.07|327.47|328.89|327.29|329.07|327.47|328.89|327.29|0
1634657790000|2021-10-19 15:36:30|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657800000|2021-10-19 15:36:40|329.26|327.66|329.26|327.66|329.26|327.66|329.26|327.66|0
1634657810000|2021-10-19 15:36:50|329.07|327.47|329.26|327.66|329.26|327.66|329.07|327.47|0
1634657820000|2021-10-19 15:37:00|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657830000|2021-10-19 15:37:10|329.26|327.66|329.26|327.66|329.26|327.66|329.07|327.47|0
1634657840000|2021-10-19 15:37:20|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657850000|2021-10-19 15:37:30|329.26|327.66|329.07|327.47|329.26|327.66|329.07|327.47|0
1634657860000|2021-10-19 15:37:40|328.7|327.1|328.7|327.1|328.7|327.1|328.7|327.1|0
1634657870000|2021-10-19 15:37:50|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634657890000|2021-10-19 15:38:10|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634657900000|2021-10-19 15:38:20|328.89|327.29|329.07|327.47|329.07|327.47|328.89|327.29|0
1634657910000|2021-10-19 15:38:30|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634657930000|2021-10-19 15:38:50|328.7|327.1|328.7|327.1|328.7|327.1|328.7|327.1|0
1634657940000|2021-10-19 15:39:00|328.89|327.29|329.07|327.47|329.07|327.47|328.89|327.29|0
1634657950000|2021-10-19 15:39:10|328.89|327.29|329.07|327.47|329.07|327.47|328.89|327.29|0
1634657960000|2021-10-19 15:39:20|328.89|327.29|329.26|327.66|329.26|327.66|328.89|327.29|0
1634657970000|2021-10-19 15:39:30|329.44|327.84|329.63|328.03|329.63|328.03|329.44|327.84|0
1634657980000|2021-10-19 15:39:40|329.44|327.84|329.44|327.84|329.44|327.84|329.44|327.84|0
1634657990000|2021-10-19 15:39:50|329.26|327.66|329.07|327.47|329.26|327.66|329.07|327.47|0
1634658000000|2021-10-19 15:40:00|329.26|327.66|329.07|327.47|329.26|327.66|328.89|327.29|0
1634658010000|2021-10-19 15:40:10|328.89|327.29|328.89|327.29|328.89|327.29|328.89|327.29|0
1634658030000|2021-10-19 15:40:30|329.07|327.47|328.89|327.29|329.07|327.47|328.89|327.29|0
1634658040000|2021-10-19 15:40:40|329.07|327.47|329.07|327.47|329.07|327.47|329.07|327.47|0
1634658060000|2021-10-19 15:41:00|329.26|327.66|329.26|327.66|329.44|327.84|329.26|327.66|0
1634658070000|2021-10-19 15:41:10|329.34|327.74|329.44|327.84|329.44|327.84|329.34|327.74|0
1634658100000|2021-10-19 15:41:40|329.26|327.66|329.63|328.03|329.63|328.03|329.26|327.66|0
1634658110000|2021-10-19 15:41:50|329.44|327.84|329.81|328.21|329.81|328.21|329.44|327.84|0
1634658120000|2021-10-19 15:42:00|329.44|327.84|329.62|328.02|329.62|328.02|329.44|327.84|0
1634658130000|2021-10-19 15:42:10|329.81|328.21|329.81|328.21|329.81|328.21|329.81|328.21|0
1634658140000|2021-10-19 15:42:20|329.62|328.02|329.44|327.84|329.62|328.02|329.44|327.84|0
1634658150000|2021-10-19 15:42:30|329.62|328.02|329.44|327.84|329.62|328.02|329.44|327.84|0
1634658160000|2021-10-19 15:42:40|329.26|327.66|329.07|327.47|329.26|327.66|329.07|327.47|0
1634658170000|2021-10-19 15:42:50|329.26|327.66|329.26|327.66|329.26|327.66|329.26|327.66|0
1634658180000|2021-10-19 15:43:00|329.44|327.84|329.62|328.02|329.62|328.02|329.44|327.84|0
1634658200000|2021-10-19 15:43:20|329.44|327.84|329.44|327.84|329.62|328.02|329.44|327.84|0
1634658220000|2021-10-19 15:43:40|329.62|328.02|329.62|328.02|329.81|328.21|329.62|328.02|0
1634658230000|2021-10-19 15:43:50|329.81|328.21|329.81|328.21|329.81|328.21|329.81|328.21|0
1634658240000|2021-10-19 15:44:00|329.99|328.39|330.18|328.58|330.18|328.58|329.99|328.39|0
1634658250000|2021-10-19 15:44:10|330.27|328.67|330.36|328.76|330.55|328.95|330.27|328.67|0
1634658260000|2021-10-19 15:44:20|330.18|328.58|329.99|328.39|330.18|328.58|329.99|328.39|0
1634658270000|2021-10-19 15:44:30|329.81|328.21|329.99|328.39|329.99|328.39|329.81|328.21|0
1634658290000|2021-10-19 15:44:50|330.18|328.58|330.18|328.58|330.18|328.58|330.18|328.58|0
1634658300000|2021-10-19 15:45:00|330.36|328.76|330.18|328.58|330.36|328.76|330.18|328.58|0
1634658310000|2021-10-19 15:45:10|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634658320000|2021-10-19 15:45:20|330.55|328.95|330.55|328.95|330.55|328.95|330.55|328.95|0
1634658330000|2021-10-19 15:45:30|330.36|328.76|330.55|328.95|330.73|329.13|330.36|328.76|0
1634658340000|2021-10-19 15:45:40|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634658350000|2021-10-19 15:45:50|330.18|328.58|330.18|328.58|330.18|328.58|330.18|328.58|0
1634658360000|2021-10-19 15:46:00|329.99|328.39|330.18|328.58|330.18|328.58|329.81|328.21|0
1634658370000|2021-10-19 15:46:10|330.36|328.76|330.36|328.76|330.36|328.76|330.18|328.58|0
1634658380000|2021-10-19 15:46:20|330.18|328.58|330.18|328.58|330.18|328.58|330.18|328.58|0
1634658400000|2021-10-19 15:46:40|330.36|328.76|330.18|328.58|330.55|328.95|330.18|328.58|0
1634658410000|2021-10-19 15:46:50|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634658420000|2021-10-19 15:47:00|330.55|328.95|330.55|328.95|330.55|328.95|330.36|328.76|0
1634658430000|2021-10-19 15:47:10|330.73|329.13|330.92|329.32|330.92|329.32|330.73|329.13|0
1634658440000|2021-10-19 15:47:20|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658460000|2021-10-19 15:47:40|330.92|329.32|330.92|329.32|330.92|329.32|330.92|329.32|0
1634658470000|2021-10-19 15:47:50|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658480000|2021-10-19 15:48:00|330.92|329.32|330.73|329.13|330.92|329.32|330.73|329.13|0
1634658500000|2021-10-19 15:48:20|330.92|329.32|330.92|329.32|330.92|329.32|330.92|329.32|0
1634658510000|2021-10-19 15:48:30|331.1|329.5|330.55|328.95|331.1|329.5|330.55|328.95|0
1634658520000|2021-10-19 15:48:40|330.36|328.76|330.18|328.58|330.36|328.76|330.18|328.58|0
1634658530000|2021-10-19 15:48:50|329.99|328.39|330.18|328.58|330.18|328.58|329.99|328.39|0
1634658540000|2021-10-19 15:49:00|329.99|328.39|330.55|328.95|330.55|328.95|329.99|328.39|0
1634658550000|2021-10-19 15:49:10|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658560000|2021-10-19 15:49:20|330.55|328.95|330.73|329.13|330.73|329.13|330.55|328.95|0
1634658570000|2021-10-19 15:49:30|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1634658580000|2021-10-19 15:49:40|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658590000|2021-10-19 15:49:50|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1634658600000|2021-10-19 15:50:00|331.1|329.5|330.91|329.31|331.1|329.5|330.91|329.31|0
1634658610000|2021-10-19 15:50:10|330.73|329.13|330.91|329.31|330.91|329.31|330.73|329.13|0
1634658620000|2021-10-19 15:50:20|331.1|329.5|330.54|328.94|331.1|329.5|330.54|328.94|0
1634658640000|2021-10-19 15:50:40|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658660000|2021-10-19 15:51:00|330.54|328.94|330.54|328.94|330.73|329.13|330.54|328.94|0
1634658670000|2021-10-19 15:51:10|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634658680000|2021-10-19 15:51:20|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634658690000|2021-10-19 15:51:30|330.73|329.13|330.73|329.13|330.91|329.31|330.73|329.13|0
1634658700000|2021-10-19 15:51:40|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1634658720000|2021-10-19 15:52:00|330.73|329.13|330.91|329.31|330.91|329.31|330.73|329.13|0
1634658730000|2021-10-19 15:52:10|330.73|329.13|330.91|329.31|330.91|329.31|330.73|329.13|0
1634658740000|2021-10-19 15:52:20|331.1|329.5|331.1|329.5|331.1|329.5|330.91|329.31|0
1634658750000|2021-10-19 15:52:30|331.28|329.68|331.28|329.68|331.47|329.87|331.28|329.68|0
1634658760000|2021-10-19 15:52:40|331.47|329.87|331.47|329.87|331.47|329.87|331.47|329.87|0
1634658770000|2021-10-19 15:52:50|331.28|329.68|331.1|329.5|331.28|329.68|331.1|329.5|0
1634658780000|2021-10-19 15:53:00|330.73|329.13|330.36|328.76|330.73|329.13|330.36|328.76|0
1634658790000|2021-10-19 15:53:10|330.54|328.94|330.17|328.57|330.54|328.94|330.17|328.57|0
1634658800000|2021-10-19 15:53:20|329.99|328.39|329.99|328.39|329.99|328.39|329.99|328.39|0
1634658810000|2021-10-19 15:53:30|330.17|328.57|330.17|328.57|330.17|328.57|330.17|328.57|0
1634658820000|2021-10-19 15:53:40|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634658830000|2021-10-19 15:53:50|330.54|328.94|330.36|328.76|330.54|328.94|330.36|328.76|0
1634658840000|2021-10-19 15:54:00|330.45|328.85|330.54|328.94|330.54|328.94|330.45|328.85|0
1634658850000|2021-10-19 15:54:10|330.73|329.13|330.73|329.13|330.91|329.31|330.73|329.13|0
1634658860000|2021-10-19 15:54:20|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1634658870000|2021-10-19 15:54:30|330.73|329.13|330.91|329.31|330.91|329.31|330.73|329.13|0
1634658900000|2021-10-19 15:55:00|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658930000|2021-10-19 15:55:30|330.54|328.94|330.91|329.31|330.91|329.31|330.54|328.94|0
1634658940000|2021-10-19 15:55:40|330.73|329.13|330.54|328.94|330.73|329.13|330.54|328.94|0
1634658950000|2021-10-19 15:55:50|330.36|328.76|330.36|328.76|330.54|328.94|330.36|328.76|0
1634658960000|2021-10-19 15:56:00|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634658970000|2021-10-19 15:56:10|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634658990000|2021-10-19 15:56:30|330.54|328.94|330.73|329.13|330.73|329.13|330.54|328.94|0
1634659000000|2021-10-19 15:56:40|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659010000|2021-10-19 15:56:50|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1634659020000|2021-10-19 15:57:00|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659030000|2021-10-19 15:57:10|330.73|329.13|330.73|329.13|330.73|329.13|330.73|329.13|0
1634659050000|2021-10-19 15:57:30|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659060000|2021-10-19 15:57:40|330.36|328.76|330.54|328.94|330.54|328.94|330.36|328.76|0
1634659070000|2021-10-19 15:57:50|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1634659080000|2021-10-19 15:58:00|331.1|329.5|331.1|329.5|331.1|329.5|331.1|329.5|0
1634659100000|2021-10-19 15:58:20|331.28|329.68|331.47|329.87|331.47|329.87|331.28|329.68|0
1634659110000|2021-10-19 15:58:30|331.84|330.24|332.02|330.42|332.02|330.42|331.84|330.24|0
1634659120000|2021-10-19 15:58:40|331.84|330.24|331.65|330.05|331.84|330.24|331.65|330.05|0
1634659130000|2021-10-19 15:58:50|331.47|329.87|331.47|329.87|331.47|329.87|331.47|329.87|0
1634659140000|2021-10-19 15:59:00|331.28|329.68|330.91|329.31|331.28|329.68|330.91|329.31|0
1634659160000|2021-10-19 15:59:20|331.09|329.49|331.46|329.86|331.46|329.86|331.09|329.49|0
1634659170000|2021-10-19 15:59:30|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1634659180000|2021-10-19 15:59:40|331.28|329.68|331.28|329.68|331.28|329.68|331.09|329.49|0
1634659200000|2021-10-19 16:00:00|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1634659210000|2021-10-19 16:00:10|330.91|329.31|330.35|328.75|330.91|329.31|330.35|328.75|0
1634659220000|2021-10-19 16:00:20|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659230000|2021-10-19 16:00:30|329.98|328.38|330.17|328.57|330.17|328.57|329.98|328.38|0
1634659240000|2021-10-19 16:00:40|329.98|328.38|330.17|328.57|330.17|328.57|329.98|328.38|0
1634659250000|2021-10-19 16:00:50|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659260000|2021-10-19 16:01:00|330.54|328.94|330.72|329.12|330.72|329.12|330.54|328.94|0
1634659270000|2021-10-19 16:01:10|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659280000|2021-10-19 16:01:20|330.72|329.12|330.91|329.31|330.91|329.31|330.72|329.12|0
1634659300000|2021-10-19 16:01:40|330.72|329.12|330.91|329.31|330.91|329.31|330.72|329.12|0
1634659310000|2021-10-19 16:01:50|330.72|329.12|330.54|328.94|330.72|329.12|330.54|328.94|0
1634659320000|2021-10-19 16:02:00|330.72|329.12|330.35|328.75|330.72|329.12|330.35|328.75|0
1634659330000|2021-10-19 16:02:10|330.17|328.57|330.17|328.57|330.17|328.57|330.17|328.57|0
1634659340000|2021-10-19 16:02:20|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659350000|2021-10-19 16:02:30|330.54|328.94|330.35|328.75|330.54|328.94|330.35|328.75|0
1634659360000|2021-10-19 16:02:40|330.54|328.94|330.72|329.12|330.72|329.12|330.54|328.94|0
1634659390000|2021-10-19 16:03:10|330.54|328.94|329.98|328.38|330.54|328.94|329.98|328.38|0
1634659400000|2021-10-19 16:03:20|329.8|328.2|329.98|328.38|329.98|328.38|329.8|328.2|0
1634659410000|2021-10-19 16:03:30|329.8|328.2|329.8|328.2|329.98|328.38|329.8|328.2|0
1634659420000|2021-10-19 16:03:40|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1634659430000|2021-10-19 16:03:50|330.17|328.57|330.17|328.57|330.17|328.57|329.98|328.38|0
1634659440000|2021-10-19 16:04:00|329.98|328.38|330.17|328.57|330.17|328.57|329.98|328.38|0
1634659450000|2021-10-19 16:04:10|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659460000|2021-10-19 16:04:20|330.17|328.57|330.17|328.57|330.17|328.57|330.17|328.57|0
1634659470000|2021-10-19 16:04:30|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659480000|2021-10-19 16:04:40|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659520000|2021-10-19 16:05:20|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659530000|2021-10-19 16:05:30|330.54|328.94|330.35|328.75|330.54|328.94|330.35|328.75|0
1634659540000|2021-10-19 16:05:40|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659550000|2021-10-19 16:05:50|330.35|328.75|330.54|328.94|330.54|328.94|330.35|328.75|0
1634659560000|2021-10-19 16:06:00|330.72|329.12|330.54|328.94|330.72|329.12|330.54|328.94|0
1634659570000|2021-10-19 16:06:10|330.35|328.75|330.54|328.94|330.54|328.94|330.35|328.75|0
1634659590000|2021-10-19 16:06:30|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634659620000|2021-10-19 16:07:00|330.54|328.94|330.35|328.75|330.54|328.94|330.35|328.75|0
1634659630000|2021-10-19 16:07:10|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634659640000|2021-10-19 16:07:20|330.72|329.12|330.72|329.12|330.72|329.12|330.72|329.12|0
1634659660000|2021-10-19 16:07:40|330.91|329.31|330.72|329.12|330.91|329.31|330.72|329.12|0
1634659680000|2021-10-19 16:08:00|330.91|329.31|330.72|329.12|330.91|329.31|330.72|329.12|0
1634659710000|2021-10-19 16:08:30|330.9|329.3|330.9|329.3|330.9|329.3|330.72|329.12|0
1634659720000|2021-10-19 16:08:40|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1634659740000|2021-10-19 16:09:00|330.9|329.3|330.9|329.3|330.9|329.3|330.9|329.3|0
1634659750000|2021-10-19 16:09:10|330.72|329.12|330.72|329.12|330.72|329.12|330.72|329.12|0
1634659760000|2021-10-19 16:09:20|330.9|329.3|330.9|329.3|330.9|329.3|330.9|329.3|0
1634659770000|2021-10-19 16:09:30|330.72|329.12|330.72|329.12|330.72|329.12|330.72|329.12|0
1634659780000|2021-10-19 16:09:40|330.9|329.3|330.9|329.3|330.9|329.3|330.9|329.3|0
1634659800000|2021-10-19 16:10:00|331.09|329.49|331.09|329.49|331.09|329.49|330.9|329.3|0
1634659820000|2021-10-19 16:10:20|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1634659850000|2021-10-19 16:10:50|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1634659870000|2021-10-19 16:11:10|330.9|329.3|331.09|329.49|331.09|329.49|330.9|329.3|0
1634659900000|2021-10-19 16:11:40|331.27|329.67|331.09|329.49|331.27|329.67|331.09|329.49|0
1634659910000|2021-10-19 16:11:50|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1634659930000|2021-10-19 16:12:10|331.46|329.86|331.46|329.86|331.46|329.86|331.46|329.86|0
1634659940000|2021-10-19 16:12:20|331.64|330.04|331.64|330.04|331.64|330.04|331.64|330.04|0
1634659950000|2021-10-19 16:12:30|331.83|330.23|332.01|330.41|332.01|330.41|331.83|330.23|0
1634659960000|2021-10-19 16:12:40|331.83|330.23|331.83|330.23|331.83|330.23|331.83|330.23|0
1634659980000|2021-10-19 16:13:00|331.64|330.04|331.64|330.04|331.64|330.04|331.64|330.04|0
1634659990000|2021-10-19 16:13:10|331.46|329.86|331.46|329.86|331.46|329.86|331.46|329.86|0
1634660000000|2021-10-19 16:13:20|331.64|330.04|332.01|330.41|332.01|330.41|331.64|330.04|0
1634660010000|2021-10-19 16:13:30|331.83|330.23|331.83|330.23|331.83|330.23|331.83|330.23|0
1634660030000|2021-10-19 16:13:50|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660040000|2021-10-19 16:14:00|332.2|330.6|332.01|330.41|332.2|330.6|332.01|330.41|0
1634660070000|2021-10-19 16:14:30|332.2|330.6|332.2|330.6|332.2|330.6|332.01|330.41|0
1634660080000|2021-10-19 16:14:40|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660090000|2021-10-19 16:14:50|332.2|330.6|332.01|330.41|332.2|330.6|332.01|330.41|0
1634660100000|2021-10-19 16:15:00|332.2|330.6|332.01|330.41|332.2|330.6|332.01|330.41|0
1634660110000|2021-10-19 16:15:10|331.83|330.23|331.83|330.23|331.83|330.23|331.83|330.23|0
1634660140000|2021-10-19 16:15:40|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660160000|2021-10-19 16:16:00|331.83|330.23|331.83|330.23|331.83|330.23|331.83|330.23|0
1634660170000|2021-10-19 16:16:10|332.01|330.41|331.83|330.23|332.01|330.41|331.83|330.23|0
1634660200000|2021-10-19 16:16:40|332.01|330.41|331.83|330.23|332.01|330.41|331.83|330.23|0
1634660210000|2021-10-19 16:16:50|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660220000|2021-10-19 16:17:00|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1634660230000|2021-10-19 16:17:10|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660240000|2021-10-19 16:17:20|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1634660250000|2021-10-19 16:17:30|332.38|330.78|332.57|330.97|332.57|330.97|332.38|330.78|0
1634660260000|2021-10-19 16:17:40|332.38|330.78|332.38|330.78|332.38|330.78|332.38|330.78|0
1634660270000|2021-10-19 16:17:50|332.2|330.6|332.01|330.41|332.2|330.6|332.01|330.41|0
1634660280000|2021-10-19 16:18:00|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1634660310000|2021-10-19 16:18:30|332.38|330.78|332.2|330.6|332.38|330.78|332.2|330.6|0
1634660320000|2021-10-19 16:18:40|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660330000|2021-10-19 16:18:50|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1634660370000|2021-10-19 16:19:30|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660380000|2021-10-19 16:19:40|331.82|330.22|331.82|330.22|331.82|330.22|331.82|330.22|0
1634660410000|2021-10-19 16:20:10|331.64|330.04|331.82|330.22|331.82|330.22|331.64|330.04|0
1634660420000|2021-10-19 16:20:20|332.01|330.41|332.01|330.41|332.01|330.41|332.01|330.41|0
1634660430000|2021-10-19 16:20:30|331.82|330.22|331.82|330.22|332.01|330.41|331.82|330.22|0
1634660440000|2021-10-19 16:20:40|331.64|330.04|331.45|329.85|331.64|330.04|331.45|329.85|0
1634660450000|2021-10-19 16:20:50|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1634660460000|2021-10-19 16:21:00|331.08|329.48|331.27|329.67|331.27|329.67|331.08|329.48|0
1634660480000|2021-10-19 16:21:20|331.45|329.85|331.45|329.85|331.45|329.85|331.27|329.67|0
1634660490000|2021-10-19 16:21:30|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1634660500000|2021-10-19 16:21:40|331.08|329.48|330.9|329.3|331.08|329.48|330.9|329.3|0
1634660540000|2021-10-19 16:22:20|331.08|329.48|331.08|329.48|331.08|329.48|331.08|329.48|0
1634660550000|2021-10-19 16:22:30|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1634660600000|2021-10-19 16:23:20|331.08|329.48|331.08|329.48|331.08|329.48|331.08|329.48|0
1634660620000|2021-10-19 16:23:40|330.9|329.3|330.71|329.11|330.9|329.3|330.71|329.11|0
1634660630000|2021-10-19 16:23:50|330.9|329.3|330.9|329.3|330.9|329.3|330.9|329.3|0
1634660640000|2021-10-19 16:24:00|330.71|329.11|330.8|329.2|330.9|329.3|330.71|329.11|0
1634660650000|2021-10-19 16:24:10|330.9|329.3|330.9|329.3|330.9|329.3|330.71|329.11|0
1634660730000|2021-10-19 16:25:30|330.71|329.11|330.53|328.93|330.71|329.11|330.53|328.93|0
1634660740000|2021-10-19 16:25:40|330.71|329.11|330.71|329.11|330.71|329.11|330.71|329.11|0
1634660770000|2021-10-19 16:26:10|330.53|328.93|330.71|329.11|330.71|329.11|330.53|328.93|0
1634660780000|2021-10-19 16:26:20|330.9|329.3|330.9|329.3|330.9|329.3|330.9|329.3|0
1634660790000|2021-10-19 16:26:30|330.71|329.11|330.71|329.11|330.71|329.11|330.71|329.11|0
1634660810000|2021-10-19 16:26:50|330.9|329.3|330.89|329.29|330.9|329.3|330.89|329.29|0
1634660830000|2021-10-19 16:27:10|330.71|329.11|330.71|329.11|330.71|329.11|330.71|329.11|0
1634660850000|2021-10-19 16:27:30|330.52|328.92|330.52|328.92|330.52|328.92|330.52|328.92|0
1634660860000|2021-10-19 16:27:40|330.34|328.74|330.34|328.74|330.34|328.74|330.34|328.74|0
1634660870000|2021-10-19 16:27:50|330.52|328.92|330.34|328.74|330.52|328.92|330.34|328.74|0
1634660880000|2021-10-19 16:28:00|330.52|328.92|330.34|328.74|330.52|328.92|330.34|328.74|0
1634660890000|2021-10-19 16:28:10|330.52|328.92|330.71|329.11|330.71|329.11|330.52|328.92|0
1634660910000|2021-10-19 16:28:30|330.52|328.92|330.52|328.92|330.52|328.92|330.52|328.92|0
1634660930000|2021-10-19 16:28:50|330.71|329.11|330.71|329.11|330.71|329.11|330.71|329.11|0
1634660940000|2021-10-19 16:29:00|330.52|328.92|330.71|329.11|330.71|329.11|330.52|328.92|0
1634660950000|2021-10-19 16:29:10|330.89|329.29|330.89|329.29|330.89|329.29|330.89|329.29|0
1634660960000|2021-10-19 16:29:20|331.08|329.48|331.08|329.48|331.08|329.48|331.08|329.48|0
1634660980000|2021-10-19 16:29:40|331.26|329.66|331.08|329.48|331.26|329.66|331.08|329.48|0
1634661000000|2021-10-19 16:30:00|331.26|329.66|331.08|329.48|331.26|329.66|331.08|329.48|0
1634661010000|2021-10-19 16:30:10|331.26|329.66|331.35|329.75|331.35|329.75|331.26|329.66|0
1634661020000|2021-10-19 16:30:20|331.45|329.85|331.82|330.22|331.82|330.22|331.45|329.85|0
1634661040000|2021-10-19 16:30:40|332|330.4|331.82|330.22|332|330.4|331.82|330.22|0
1634661060000|2021-10-19 16:31:00|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661070000|2021-10-19 16:31:10|331.45|329.85|331.45|329.85|331.63|330.03|331.45|329.85|0
1634661080000|2021-10-19 16:31:20|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661090000|2021-10-19 16:31:30|331.45|329.85|331.26|329.66|331.45|329.85|331.26|329.66|0
1634661100000|2021-10-19 16:31:40|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661110000|2021-10-19 16:31:50|331.26|329.66|331.45|329.85|331.45|329.85|331.26|329.66|0
1634661120000|2021-10-19 16:32:00|331.54|329.94|331.45|329.85|331.54|329.94|331.45|329.85|0
1634661130000|2021-10-19 16:32:10|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661160000|2021-10-19 16:32:40|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661170000|2021-10-19 16:32:50|331.63|330.03|331.45|329.85|331.63|330.03|331.45|329.85|0
1634661180000|2021-10-19 16:33:00|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661190000|2021-10-19 16:33:10|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661200000|2021-10-19 16:33:20|331.63|330.03|331.63|330.03|331.63|330.03|331.45|329.85|0
1634661210000|2021-10-19 16:33:30|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661230000|2021-10-19 16:33:50|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661260000|2021-10-19 16:34:20|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661270000|2021-10-19 16:34:30|331.26|329.66|331.26|329.66|331.26|329.66|331.26|329.66|0
1634661280000|2021-10-19 16:34:40|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661300000|2021-10-19 16:35:00|331.26|329.66|331.45|329.85|331.45|329.85|331.26|329.66|0
1634661330000|2021-10-19 16:35:30|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661350000|2021-10-19 16:35:50|331.45|329.85|331.63|330.03|331.63|330.03|331.45|329.85|0
1634661360000|2021-10-19 16:36:00|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1634661370000|2021-10-19 16:36:10|331.63|330.03|332|330.4|332|330.4|331.63|330.03|0
1634661380000|2021-10-19 16:36:20|332.19|330.59|332|330.4|332.19|330.59|332|330.4|0
1634661390000|2021-10-19 16:36:30|331.63|330.03|331.45|329.85|331.63|330.03|331.45|329.85|0
1634661400000|2021-10-19 16:36:40|331.63|330.03|331.45|329.85|331.63|330.03|331.45|329.85|0
1634661410000|2021-10-19 16:36:50|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634661420000|2021-10-19 16:37:00|331.63|330.03|331.82|330.22|331.82|330.22|331.63|330.03|0
1634661430000|2021-10-19 16:37:10|331.63|330.03|331.63|330.03|331.82|330.22|331.63|330.03|0
1634661440000|2021-10-19 16:37:20|331.82|330.22|331.63|330.03|331.82|330.22|331.63|330.03|0
1634661460000|2021-10-19 16:37:40|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661470000|2021-10-19 16:37:50|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661480000|2021-10-19 16:38:00|332.19|330.59|332|330.4|332.19|330.59|332|330.4|0
1634661490000|2021-10-19 16:38:10|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661510000|2021-10-19 16:38:30|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634661530000|2021-10-19 16:38:50|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661540000|2021-10-19 16:39:00|331.63|330.03|331.81|330.21|331.81|330.21|331.63|330.03|0
1634661560000|2021-10-19 16:39:20|331.63|330.03|331.81|330.21|331.81|330.21|331.63|330.03|0
1634661580000|2021-10-19 16:39:40|332|330.4|331.81|330.21|332|330.4|331.81|330.21|0
1634661600000|2021-10-19 16:40:00|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661610000|2021-10-19 16:40:10|331.81|330.21|331.81|330.21|332|330.4|331.81|330.21|0
1634661630000|2021-10-19 16:40:30|332|330.4|331.81|330.21|332|330.4|331.81|330.21|0
1634661640000|2021-10-19 16:40:40|332|330.4|331.81|330.21|332|330.4|331.81|330.21|0
1634661650000|2021-10-19 16:40:50|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661670000|2021-10-19 16:41:10|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634661680000|2021-10-19 16:41:20|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661690000|2021-10-19 16:41:30|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661700000|2021-10-19 16:41:40|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661710000|2021-10-19 16:41:50|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661730000|2021-10-19 16:42:10|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661740000|2021-10-19 16:42:20|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634661750000|2021-10-19 16:42:30|331.63|330.03|331.81|330.21|331.81|330.21|331.63|330.03|0
1634661770000|2021-10-19 16:42:50|332|330.4|332|330.4|332|330.4|332|330.4|0
1634661780000|2021-10-19 16:43:00|331.81|330.21|332|330.4|332|330.4|331.81|330.21|0
1634661830000|2021-10-19 16:43:50|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634661880000|2021-10-19 16:44:40|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634661890000|2021-10-19 16:44:50|332.18|330.58|332.37|330.77|332.37|330.77|332.18|330.58|0
1634661900000|2021-10-19 16:45:00|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634661910000|2021-10-19 16:45:10|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634661930000|2021-10-19 16:45:30|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634661960000|2021-10-19 16:46:00|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634661970000|2021-10-19 16:46:10|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634661980000|2021-10-19 16:46:20|332.37|330.77|332.37|330.77|332.37|330.77|332.18|330.58|0
1634661990000|2021-10-19 16:46:30|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634662000000|2021-10-19 16:46:40|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634662020000|2021-10-19 16:47:00|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634662030000|2021-10-19 16:47:10|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634662060000|2021-10-19 16:47:40|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634662070000|2021-10-19 16:47:50|332.37|330.77|332.18|330.58|332.37|330.77|332.18|330.58|0
1634662080000|2021-10-19 16:48:00|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634662100000|2021-10-19 16:48:20|332.55|330.95|332.55|330.95|332.55|330.95|332.55|330.95|0
1634662130000|2021-10-19 16:48:50|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634662140000|2021-10-19 16:49:00|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634662150000|2021-10-19 16:49:10|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634662160000|2021-10-19 16:49:20|332.18|330.58|331.99|330.39|332.18|330.58|331.99|330.39|0
1634662200000|2021-10-19 16:50:00|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662210000|2021-10-19 16:50:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662220000|2021-10-19 16:50:20|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634662250000|2021-10-19 16:50:50|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662260000|2021-10-19 16:51:00|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662270000|2021-10-19 16:51:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662300000|2021-10-19 16:51:40|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662310000|2021-10-19 16:51:50|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634662320000|2021-10-19 16:52:00|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662330000|2021-10-19 16:52:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662340000|2021-10-19 16:52:20|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634662350000|2021-10-19 16:52:30|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662360000|2021-10-19 16:52:40|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662370000|2021-10-19 16:52:50|331.62|330.02|331.81|330.21|331.81|330.21|331.62|330.02|0
1634662390000|2021-10-19 16:53:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634662440000|2021-10-19 16:54:00|331.81|330.21|331.62|330.02|331.81|330.21|331.62|330.02|0
1634662450000|2021-10-19 16:54:10|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634662470000|2021-10-19 16:54:30|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634662480000|2021-10-19 16:54:40|332.18|330.58|332.18|330.58|332.18|330.58|331.99|330.39|0
1634662490000|2021-10-19 16:54:50|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634662520000|2021-10-19 16:55:20|332.18|330.58|332.36|330.76|332.36|330.76|332.18|330.58|0
1634662540000|2021-10-19 16:55:40|332.55|330.95|332.55|330.95|332.55|330.95|332.55|330.95|0
1634662550000|2021-10-19 16:55:50|332.73|331.13|332.55|330.95|332.73|331.13|332.55|330.95|0
1634662570000|2021-10-19 16:56:10|332.73|331.13|332.73|331.13|332.73|331.13|332.73|331.13|0
1634662580000|2021-10-19 16:56:20|332.92|331.32|333.29|331.69|333.29|331.69|332.92|331.32|0
1634662610000|2021-10-19 16:56:50|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662620000|2021-10-19 16:57:00|333.66|332.06|333.47|331.87|333.66|332.06|333.29|331.69|0
1634662630000|2021-10-19 16:57:10|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662650000|2021-10-19 16:57:30|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662680000|2021-10-19 16:58:00|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662690000|2021-10-19 16:58:10|333.84|332.24|333.84|332.24|333.84|332.24|333.84|332.24|0
1634662700000|2021-10-19 16:58:20|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662710000|2021-10-19 16:58:30|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662720000|2021-10-19 16:58:40|333.66|332.06|333.47|331.87|333.66|332.06|333.47|331.87|0
1634662730000|2021-10-19 16:58:50|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662740000|2021-10-19 16:59:00|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662750000|2021-10-19 16:59:10|333.29|331.69|333.29|331.69|333.29|331.69|333.29|331.69|0
1634662760000|2021-10-19 16:59:20|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662770000|2021-10-19 16:59:30|333.66|332.06|333.47|331.87|333.66|332.06|333.47|331.87|0
1634662790000|2021-10-19 16:59:50|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662800000|2021-10-19 17:00:00|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662810000|2021-10-19 17:00:10|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662820000|2021-10-19 17:00:20|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662830000|2021-10-19 17:00:30|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662860000|2021-10-19 17:01:00|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662890000|2021-10-19 17:01:30|333.29|331.69|333.29|331.69|333.29|331.69|333.29|331.69|0
1634662900000|2021-10-19 17:01:40|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634662910000|2021-10-19 17:01:50|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634662920000|2021-10-19 17:02:00|333.84|332.24|333.29|331.69|333.84|332.24|333.29|331.69|0
1634662930000|2021-10-19 17:02:10|333.47|331.87|332.54|330.94|333.47|331.87|332.54|330.94|0
1634662940000|2021-10-19 17:02:20|332.73|331.13|332.36|330.76|332.73|331.13|332.36|330.76|0
1634662950000|2021-10-19 17:02:30|332.54|330.94|332.36|330.76|332.54|330.94|332.36|330.76|0
1634662960000|2021-10-19 17:02:40|332.17|330.57|331.99|330.39|332.17|330.57|331.99|330.39|0
1634662970000|2021-10-19 17:02:50|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634662980000|2021-10-19 17:03:00|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634662990000|2021-10-19 17:03:10|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634663000000|2021-10-19 17:03:20|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634663020000|2021-10-19 17:03:40|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634663040000|2021-10-19 17:04:00|331.99|330.39|332.17|330.57|332.17|330.57|331.99|330.39|0
1634663050000|2021-10-19 17:04:10|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634663060000|2021-10-19 17:04:20|332.54|330.94|332.54|330.94|332.54|330.94|332.54|330.94|0
1634663070000|2021-10-19 17:04:30|332.36|330.76|332.54|330.94|332.54|330.94|332.36|330.76|0
1634663090000|2021-10-19 17:04:50|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634663100000|2021-10-19 17:05:00|332.45|330.85|332.36|330.76|332.54|330.94|332.36|330.76|0
1634663120000|2021-10-19 17:05:20|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634663130000|2021-10-19 17:05:30|331.89|330.29|331.61|330.01|331.89|330.29|331.61|330.01|0
1634663150000|2021-10-19 17:05:50|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634663160000|2021-10-19 17:06:00|331.24|329.64|331.8|330.2|331.8|330.2|331.24|329.64|0
1634663170000|2021-10-19 17:06:10|331.99|330.39|331.8|330.2|331.99|330.39|331.8|330.2|0
1634663180000|2021-10-19 17:06:20|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663200000|2021-10-19 17:06:40|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663210000|2021-10-19 17:06:50|332.36|330.76|332.36|330.76|332.36|330.76|332.17|330.57|0
1634663220000|2021-10-19 17:07:00|332.17|330.57|332.36|330.76|332.36|330.76|332.17|330.57|0
1634663230000|2021-10-19 17:07:10|332.17|330.57|332.17|330.57|332.36|330.76|332.17|330.57|0
1634663240000|2021-10-19 17:07:20|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663270000|2021-10-19 17:07:50|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663290000|2021-10-19 17:08:10|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663300000|2021-10-19 17:08:20|332.17|330.57|331.98|330.38|332.17|330.57|331.98|330.38|0
1634663310000|2021-10-19 17:08:30|332.17|330.57|332.17|330.57|332.17|330.57|331.98|330.38|0
1634663340000|2021-10-19 17:09:00|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663360000|2021-10-19 17:09:20|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663390000|2021-10-19 17:09:50|331.98|330.38|332.17|330.57|332.17|330.57|331.98|330.38|0
1634663420000|2021-10-19 17:10:20|331.98|330.38|331.8|330.2|331.98|330.38|331.8|330.2|0
1634663430000|2021-10-19 17:10:30|331.98|330.38|331.8|330.2|331.98|330.38|331.8|330.2|0
1634663460000|2021-10-19 17:11:00|331.61|330.01|331.8|330.2|331.8|330.2|331.61|330.01|0
1634663470000|2021-10-19 17:11:10|331.98|330.38|331.8|330.2|331.98|330.38|331.8|330.2|0
1634663480000|2021-10-19 17:11:20|331.98|330.38|331.8|330.2|331.98|330.38|331.8|330.2|0
1634663510000|2021-10-19 17:11:50|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663520000|2021-10-19 17:12:00|331.61|330.01|331.61|330.01|331.61|330.01|331.43|329.83|0
1634663540000|2021-10-19 17:12:20|331.43|329.83|331.43|329.83|331.61|330.01|331.43|329.83|0
1634663550000|2021-10-19 17:12:30|331.24|329.64|331.24|329.64|331.24|329.64|331.06|329.46|0
1634663560000|2021-10-19 17:12:40|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634663570000|2021-10-19 17:12:50|331.24|329.64|331.24|329.64|331.43|329.83|331.24|329.64|0
1634663580000|2021-10-19 17:13:00|331.06|329.46|331.24|329.64|331.24|329.64|331.06|329.46|0
1634663590000|2021-10-19 17:13:10|331.43|329.83|331.61|330.01|331.61|330.01|331.43|329.83|0
1634663600000|2021-10-19 17:13:20|331.8|330.2|331.8|330.2|331.8|330.2|331.61|330.01|0
1634663620000|2021-10-19 17:13:40|331.7|330.1|331.8|330.2|331.8|330.2|331.7|330.1|0
1634663630000|2021-10-19 17:13:50|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663640000|2021-10-19 17:14:00|332.17|330.57|332.54|330.94|332.54|330.94|332.17|330.57|0
1634663660000|2021-10-19 17:14:20|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634663700000|2021-10-19 17:15:00|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663710000|2021-10-19 17:15:10|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634663720000|2021-10-19 17:15:20|332.54|330.94|332.54|330.94|332.54|330.94|332.54|330.94|0
1634663730000|2021-10-19 17:15:30|332.35|330.75|332.35|330.75|332.54|330.94|332.35|330.75|0
1634663750000|2021-10-19 17:15:50|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663760000|2021-10-19 17:16:00|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634663770000|2021-10-19 17:16:10|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634663780000|2021-10-19 17:16:20|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634663810000|2021-10-19 17:16:50|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634663820000|2021-10-19 17:17:00|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634663850000|2021-10-19 17:17:30|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634663860000|2021-10-19 17:17:40|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634663870000|2021-10-19 17:17:50|331.98|330.38|332.16|330.56|332.16|330.56|331.98|330.38|0
1634663890000|2021-10-19 17:18:10|331.98|330.38|331.98|330.38|331.98|330.38|331.98|330.38|0
1634663900000|2021-10-19 17:18:20|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634663930000|2021-10-19 17:18:50|332.35|330.75|332.16|330.56|332.35|330.75|332.16|330.56|0
1634663990000|2021-10-19 17:19:50|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634664020000|2021-10-19 17:20:20|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634664050000|2021-10-19 17:20:50|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634664070000|2021-10-19 17:21:10|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634664080000|2021-10-19 17:21:20|331.98|330.38|332.16|330.56|332.16|330.56|331.98|330.38|0
1634664110000|2021-10-19 17:21:50|331.98|330.38|332.16|330.56|332.16|330.56|331.98|330.38|0
1634664120000|2021-10-19 17:22:00|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634664130000|2021-10-19 17:22:10|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634664140000|2021-10-19 17:22:20|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634664150000|2021-10-19 17:22:30|332.53|330.93|332.53|330.93|332.53|330.93|332.35|330.75|0
1634664160000|2021-10-19 17:22:40|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634664180000|2021-10-19 17:23:00|332.9|331.3|332.9|331.3|332.9|331.3|332.9|331.3|0
1634664220000|2021-10-19 17:23:40|333.09|331.49|333.09|331.49|333.09|331.49|333.09|331.49|0
1634664230000|2021-10-19 17:23:50|333.27|331.67|333.27|331.67|333.27|331.67|333.27|331.67|0
1634664240000|2021-10-19 17:24:00|333.09|331.49|332.9|331.3|333.09|331.49|332.9|331.3|0
1634664250000|2021-10-19 17:24:10|333.09|331.49|332.9|331.3|333.09|331.49|332.9|331.3|0
1634664270000|2021-10-19 17:24:30|333.09|331.49|332.99|331.39|333.09|331.49|332.99|331.39|0
1634664280000|2021-10-19 17:24:40|333.09|331.49|333.09|331.49|333.09|331.49|333.09|331.49|0
1634664290000|2021-10-19 17:24:50|332.9|331.3|332.9|331.3|332.9|331.3|332.9|331.3|0
1634664300000|2021-10-19 17:25:00|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634664310000|2021-10-19 17:25:10|332.53|330.93|332.35|330.75|332.53|330.93|332.35|330.75|0
1634664340000|2021-10-19 17:25:40|332.16|330.56|331.97|330.37|332.16|330.56|331.97|330.37|0
1634664350000|2021-10-19 17:25:50|331.79|330.19|331.6|330|331.79|330.19|331.6|330|0
1634664360000|2021-10-19 17:26:00|331.79|330.19|331.79|330.19|331.79|330.19|331.79|330.19|0
1634664370000|2021-10-19 17:26:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664380000|2021-10-19 17:26:20|331.79|330.19|331.79|330.19|331.79|330.19|331.79|330.19|0
1634664410000|2021-10-19 17:26:50|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664420000|2021-10-19 17:27:00|331.79|330.19|331.6|330|331.79|330.19|331.6|330|0
1634664430000|2021-10-19 17:27:10|331.69|330.09|331.69|330.09|331.69|330.09|331.69|330.09|0
1634664440000|2021-10-19 17:27:20|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664480000|2021-10-19 17:28:00|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664490000|2021-10-19 17:28:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664530000|2021-10-19 17:28:50|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664540000|2021-10-19 17:29:00|331.6|330|331.42|329.82|331.6|330|331.42|329.82|0
1634664550000|2021-10-19 17:29:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664570000|2021-10-19 17:29:30|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664580000|2021-10-19 17:29:40|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664590000|2021-10-19 17:29:50|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664600000|2021-10-19 17:30:00|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664630000|2021-10-19 17:30:30|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664640000|2021-10-19 17:30:40|331.51|329.91|331.51|329.91|331.51|329.91|331.51|329.91|0
1634664650000|2021-10-19 17:30:50|331.6|330|331.23|329.63|331.6|330|331.23|329.63|0
1634664660000|2021-10-19 17:31:00|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664670000|2021-10-19 17:31:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664690000|2021-10-19 17:31:30|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664710000|2021-10-19 17:31:50|331.6|330|331.79|330.19|331.79|330.19|331.6|330|0
1634664720000|2021-10-19 17:32:00|331.6|330|331.79|330.19|331.79|330.19|331.6|330|0
1634664730000|2021-10-19 17:32:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664740000|2021-10-19 17:32:20|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634664750000|2021-10-19 17:32:30|331.6|330|331.42|329.82|331.6|330|331.42|329.82|0
1634664760000|2021-10-19 17:32:40|331.6|330|331.42|329.82|331.6|330|331.42|329.82|0
1634664780000|2021-10-19 17:33:00|331.23|329.63|331.42|329.82|331.42|329.82|331.23|329.63|0
1634664790000|2021-10-19 17:33:10|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1634664810000|2021-10-19 17:33:30|331.6|330|331.79|330.19|331.79|330.19|331.6|330|0
1634664830000|2021-10-19 17:33:50|331.6|330|331.6|330|331.6|330|331.6|330|0
1634664840000|2021-10-19 17:34:00|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634664850000|2021-10-19 17:34:10|331.97|330.37|331.97|330.37|331.97|330.37|331.97|330.37|0
1634664900000|2021-10-19 17:35:00|332.16|330.56|332.15|330.55|332.16|330.56|332.15|330.55|0
1634664920000|2021-10-19 17:35:20|331.97|330.37|331.6|330|331.97|330.37|331.6|330|0
1634664960000|2021-10-19 17:36:00|331.78|330.18|331.6|330|331.78|330.18|331.6|330|0
1634665000000|2021-10-19 17:36:40|331.41|329.81|331.41|329.81|331.6|330|331.41|329.81|0
1634665010000|2021-10-19 17:36:50|331.6|330|331.6|330|331.6|330|331.6|330|0
1634665020000|2021-10-19 17:37:00|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665060000|2021-10-19 17:37:40|331.97|330.37|331.97|330.37|331.97|330.37|331.97|330.37|0
1634665120000|2021-10-19 17:38:40|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634665150000|2021-10-19 17:39:10|332.34|330.74|332.34|330.74|332.34|330.74|332.34|330.74|0
1634665160000|2021-10-19 17:39:20|332.52|330.92|332.52|330.92|332.52|330.92|332.52|330.92|0
1634665170000|2021-10-19 17:39:30|332.71|331.11|332.52|330.92|332.71|331.11|332.52|330.92|0
1634665200000|2021-10-19 17:40:00|332.34|330.74|332.34|330.74|332.34|330.74|332.34|330.74|0
1634665210000|2021-10-19 17:40:10|332.52|330.92|332.52|330.92|332.52|330.92|332.52|330.92|0
1634665220000|2021-10-19 17:40:20|332.34|330.74|332.15|330.55|332.34|330.74|332.15|330.55|0
1634665230000|2021-10-19 17:40:30|331.97|330.37|332.15|330.55|332.15|330.55|331.97|330.37|0
1634665260000|2021-10-19 17:41:00|331.97|330.37|331.78|330.18|331.97|330.37|331.78|330.18|0
1634665270000|2021-10-19 17:41:10|331.6|330|331.6|330|331.6|330|331.6|330|0
1634665290000|2021-10-19 17:41:30|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1634665310000|2021-10-19 17:41:50|331.23|329.63|331.23|329.63|331.23|329.63|331.23|329.63|0
1634665320000|2021-10-19 17:42:00|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1634665370000|2021-10-19 17:42:50|331.5|329.9|331.59|329.99|331.59|329.99|331.41|329.81|0
1634665380000|2021-10-19 17:43:00|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1634665400000|2021-10-19 17:43:20|331.59|329.99|331.59|329.99|331.59|329.99|331.59|329.99|0
1634665430000|2021-10-19 17:43:50|331.78|330.18|331.59|329.99|331.78|330.18|331.59|329.99|0
1634665440000|2021-10-19 17:44:00|331.78|330.18|331.78|330.18|331.78|330.18|331.59|329.99|0
1634665450000|2021-10-19 17:44:10|331.59|329.99|331.78|330.18|331.78|330.18|331.59|329.99|0
1634665470000|2021-10-19 17:44:30|331.87|330.27|331.96|330.36|331.96|330.36|331.87|330.27|0
1634665480000|2021-10-19 17:44:40|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665500000|2021-10-19 17:45:00|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665520000|2021-10-19 17:45:20|332.15|330.55|331.96|330.36|332.15|330.55|331.96|330.36|0
1634665540000|2021-10-19 17:45:40|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634665590000|2021-10-19 17:46:30|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665610000|2021-10-19 17:46:50|332.15|330.55|331.96|330.36|332.15|330.55|331.96|330.36|0
1634665620000|2021-10-19 17:47:00|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634665640000|2021-10-19 17:47:20|331.96|330.36|331.78|330.18|331.96|330.36|331.78|330.18|0
1634665650000|2021-10-19 17:47:30|331.59|329.99|331.59|329.99|331.59|329.99|331.59|329.99|0
1634665680000|2021-10-19 17:48:00|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665690000|2021-10-19 17:48:10|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665720000|2021-10-19 17:48:40|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665730000|2021-10-19 17:48:50|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665760000|2021-10-19 17:49:20|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665820000|2021-10-19 17:50:20|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665860000|2021-10-19 17:51:00|332.15|330.55|332.33|330.73|332.33|330.73|332.15|330.55|0
1634665870000|2021-10-19 17:51:10|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634665900000|2021-10-19 17:51:40|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1634665930000|2021-10-19 17:52:10|332.15|330.55|331.96|330.36|332.15|330.55|331.96|330.36|0
1634665940000|2021-10-19 17:52:20|331.78|330.18|331.78|330.18|331.78|330.18|331.78|330.18|0
1634665960000|2021-10-19 17:52:40|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634665980000|2021-10-19 17:53:00|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634665990000|2021-10-19 17:53:10|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634666010000|2021-10-19 17:53:30|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1634666030000|2021-10-19 17:53:50|332.14|330.54|332.14|330.54|332.14|330.54|332.14|330.54|0
1634666070000|2021-10-19 17:54:30|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1634666090000|2021-10-19 17:54:50|332.14|330.54|332.14|330.54|332.14|330.54|332.14|330.54|0
1634666110000|2021-10-19 17:55:10|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1634666120000|2021-10-19 17:55:20|332.52|330.92|332.51|330.91|332.52|330.92|332.51|330.91|0
1634666140000|2021-10-19 17:55:40|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1634666150000|2021-10-19 17:55:50|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634666180000|2021-10-19 17:56:20|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666190000|2021-10-19 17:56:30|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1634666200000|2021-10-19 17:56:40|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666220000|2021-10-19 17:57:00|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1634666230000|2021-10-19 17:57:10|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634666240000|2021-10-19 17:57:20|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666260000|2021-10-19 17:57:40|332.51|330.91|332.33|330.73|332.51|330.91|332.33|330.73|0
1634666270000|2021-10-19 17:57:50|332.51|330.91|332.33|330.73|332.51|330.91|332.33|330.73|0
1634666280000|2021-10-19 17:58:00|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634666290000|2021-10-19 17:58:10|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1634666340000|2021-10-19 17:59:00|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634666360000|2021-10-19 17:59:20|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666370000|2021-10-19 17:59:30|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634666390000|2021-10-19 17:59:50|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666410000|2021-10-19 18:00:10|332.88|331.28|332.7|331.1|332.88|331.28|332.7|331.1|0
1634666420000|2021-10-19 18:00:20|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634666430000|2021-10-19 18:00:30|332.7|331.1|332.88|331.28|332.88|331.28|332.7|331.1|0
1634666440000|2021-10-19 18:00:40|332.7|331.1|332.88|331.28|332.88|331.28|332.7|331.1|0
1634666460000|2021-10-19 18:01:00|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666470000|2021-10-19 18:01:10|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634666490000|2021-10-19 18:01:30|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634666510000|2021-10-19 18:01:50|332.88|331.28|333.07|331.47|333.07|331.47|332.88|331.28|0
1634666520000|2021-10-19 18:02:00|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634666530000|2021-10-19 18:02:10|332.7|331.1|332.88|331.28|332.88|331.28|332.7|331.1|0
1634666540000|2021-10-19 18:02:20|332.7|331.1|332.7|331.1|332.88|331.28|332.7|331.1|0
1634666550000|2021-10-19 18:02:30|332.51|330.91|332.7|331.1|332.7|331.1|332.51|330.91|0
1634666560000|2021-10-19 18:02:40|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634666570000|2021-10-19 18:02:50|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1634666580000|2021-10-19 18:03:00|332.51|330.91|332.7|331.1|332.7|331.1|332.51|330.91|0
1634666590000|2021-10-19 18:03:10|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634666600000|2021-10-19 18:03:20|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634666610000|2021-10-19 18:03:30|333.88|332.28|333.88|332.28|333.88|332.28|333.88|332.28|0
1634666620000|2021-10-19 18:03:40|333.7|332.1|333.7|332.1|333.7|332.1|333.7|332.1|0
1634666630000|2021-10-19 18:03:50|333.51|331.91|332.03|330.43|333.51|331.91|332.03|330.43|0
1634666640000|2021-10-19 18:04:00|332.22|330.62|332.03|330.43|332.22|330.62|332.03|330.43|0
1634666650000|2021-10-19 18:04:10|332.22|330.62|332.22|330.62|332.22|330.62|332.03|330.43|0
1634666660000|2021-10-19 18:04:20|332.03|330.43|332.22|330.62|332.22|330.62|332.03|330.43|0
1634666670000|2021-10-19 18:04:30|332.03|330.43|332.03|330.43|332.03|330.43|332.03|330.43|0
1634666700000|2021-10-19 18:05:00|332.22|330.62|332.22|330.62|332.22|330.62|332.22|330.62|0
1634666710000|2021-10-19 18:05:10|332.4|330.8|332.4|330.8|332.4|330.8|332.4|330.8|0
1634666720000|2021-10-19 18:05:20|332.59|330.99|332.4|330.8|332.59|330.99|332.4|330.8|0
1634666740000|2021-10-19 18:05:40|332.22|330.62|332.4|330.8|332.4|330.8|332.22|330.62|0
1634666750000|2021-10-19 18:05:50|332.22|330.62|332.22|330.62|332.22|330.62|332.22|330.62|0
1634666760000|2021-10-19 18:06:00|332.4|330.8|332.4|330.8|332.4|330.8|332.4|330.8|0
1634666800000|2021-10-19 18:06:40|332.22|330.62|332.03|330.43|332.22|330.62|332.03|330.43|0
1634666830000|2021-10-19 18:07:10|332.21|330.61|332.4|330.8|332.4|330.8|332.21|330.61|0
1634666840000|2021-10-19 18:07:20|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634666850000|2021-10-19 18:07:30|332.4|330.8|332.4|330.8|332.59|330.99|332.4|330.8|0
1634666860000|2021-10-19 18:07:40|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634666870000|2021-10-19 18:07:50|332.4|330.8|332.4|330.8|332.4|330.8|332.4|330.8|0
1634666920000|2021-10-19 18:08:40|332.21|330.61|332.03|330.43|332.21|330.61|332.03|330.43|0
1634666940000|2021-10-19 18:09:00|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634666950000|2021-10-19 18:09:10|332.4|330.8|332.21|330.61|332.4|330.8|332.21|330.61|0
1634666960000|2021-10-19 18:09:20|332.03|330.43|332.03|330.43|332.03|330.43|332.03|330.43|0
1634667020000|2021-10-19 18:10:20|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634667040000|2021-10-19 18:10:40|332.4|330.8|332.4|330.8|332.4|330.8|332.21|330.61|0
1634667070000|2021-10-19 18:11:10|332.58|330.98|332.58|330.98|332.58|330.98|332.58|330.98|0
1634667110000|2021-10-19 18:11:50|332.4|330.8|332.4|330.8|332.4|330.8|332.4|330.8|0
1634667140000|2021-10-19 18:12:20|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634667150000|2021-10-19 18:12:30|332.4|330.8|332.21|330.61|332.4|330.8|332.21|330.61|0
1634667160000|2021-10-19 18:12:40|332.4|330.8|332.21|330.61|332.4|330.8|332.21|330.61|0
1634667180000|2021-10-19 18:13:00|332.4|330.8|332.4|330.8|332.4|330.8|332.4|330.8|0
1634667190000|2021-10-19 18:13:10|332.58|330.98|332.4|330.8|332.58|330.98|332.4|330.8|0
1634667200000|2021-10-19 18:13:20|332.58|330.98|332.4|330.8|332.58|330.98|332.4|330.8|0
1634667210000|2021-10-19 18:13:30|332.58|330.98|332.58|330.98|332.58|330.98|332.58|330.98|0
1634667220000|2021-10-19 18:13:40|332.49|330.89|332.58|330.98|332.58|330.98|332.49|330.89|0
1634667250000|2021-10-19 18:14:10|332.77|331.17|332.4|330.8|332.77|331.17|332.4|330.8|0
1634667260000|2021-10-19 18:14:20|332.21|330.61|332.21|330.61|332.21|330.61|332.21|330.61|0
1634667300000|2021-10-19 18:15:00|332.03|330.43|332.02|330.42|332.03|330.43|332.02|330.42|0
1634667310000|2021-10-19 18:15:10|332.21|330.61|332.21|330.61|332.21|330.61|332.02|330.42|0
1634667320000|2021-10-19 18:15:20|332.02|330.42|332.02|330.42|332.02|330.42|332.02|330.42|0
1634667370000|2021-10-19 18:16:10|331.84|330.24|331.84|330.24|331.84|330.24|331.84|330.24|0
1634667380000|2021-10-19 18:16:20|332.02|330.42|331.84|330.24|332.02|330.42|331.84|330.24|0
1634667420000|2021-10-19 18:17:00|332.02|330.42|331.84|330.24|332.02|330.42|331.84|330.24|0
1634667450000|2021-10-19 18:17:30|332.02|330.42|332.02|330.42|332.02|330.42|332.02|330.42|0
1634667480000|2021-10-19 18:18:00|331.84|330.24|332.02|330.42|332.02|330.42|331.84|330.24|0
1634667560000|2021-10-19 18:19:20|332.21|330.61|332.21|330.61|332.39|330.79|332.21|330.61|0
1634667580000|2021-10-19 18:19:40|332.39|330.79|332.21|330.61|332.39|330.79|332.21|330.61|0
1634667600000|2021-10-19 18:20:00|332.02|330.42|332.02|330.42|332.02|330.42|332.02|330.42|0
1634667630000|2021-10-19 18:20:30|331.84|330.24|331.84|330.24|331.84|330.24|331.84|330.24|0
1634667650000|2021-10-19 18:20:50|331.65|330.05|331.65|330.05|331.65|330.05|331.65|330.05|0
1634667660000|2021-10-19 18:21:00|331.55|329.95|331.47|329.87|331.65|330.05|331.47|329.87|0
1634667690000|2021-10-19 18:21:30|331.28|329.68|331.28|329.68|331.28|329.68|331.28|329.68|0
1634667700000|2021-10-19 18:21:40|331.47|329.87|331.47|329.87|331.47|329.87|331.47|329.87|0
1634667730000|2021-10-19 18:22:10|331.46|329.86|331.46|329.86|331.46|329.86|331.46|329.86|0
1634667750000|2021-10-19 18:22:30|331.65|330.05|331.65|330.05|331.65|330.05|331.46|329.86|0
1634667770000|2021-10-19 18:22:50|331.84|330.24|331.65|330.05|331.84|330.24|331.65|330.05|0
1634667780000|2021-10-19 18:23:00|331.84|330.24|332.02|330.42|332.02|330.42|331.84|330.24|0
1634667790000|2021-10-19 18:23:10|331.84|330.24|331.65|330.05|331.84|330.24|331.65|330.05|0
1634667800000|2021-10-19 18:23:20|331.46|329.86|331.46|329.86|331.46|329.86|331.46|329.86|0
1634667820000|2021-10-19 18:23:40|331.28|329.68|331.28|329.68|331.28|329.68|331.28|329.68|0
1634667830000|2021-10-19 18:23:50|331.09|329.49|330.91|329.31|331.09|329.49|330.91|329.31|0
1634667840000|2021-10-19 18:24:00|330.72|329.12|330.91|329.31|331.09|329.49|330.72|329.12|0
1634667860000|2021-10-19 18:24:20|330.72|329.12|330.91|329.31|330.91|329.31|330.72|329.12|0
1634667870000|2021-10-19 18:24:30|330.72|329.12|330.54|328.94|330.72|329.12|330.54|328.94|0
1634667890000|2021-10-19 18:24:50|330.35|328.75|330.72|329.12|330.72|329.12|330.35|328.75|0
1634667910000|2021-10-19 18:25:10|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634667920000|2021-10-19 18:25:20|330.35|328.75|330.54|328.94|330.54|328.94|330.35|328.75|0
1634667930000|2021-10-19 18:25:30|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634667980000|2021-10-19 18:26:20|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634667990000|2021-10-19 18:26:30|330.72|329.12|330.72|329.12|330.91|329.31|330.72|329.12|0
1634668000000|2021-10-19 18:26:40|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634668020000|2021-10-19 18:27:00|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634668030000|2021-10-19 18:27:10|330.54|328.94|330.54|328.94|330.54|328.94|330.54|328.94|0
1634668040000|2021-10-19 18:27:20|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1634668060000|2021-10-19 18:27:40|330.17|328.57|330.17|328.57|330.17|328.57|330.17|328.57|0
1634668080000|2021-10-19 18:28:00|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1634668100000|2021-10-19 18:28:20|329.8|328.2|329.8|328.2|329.8|328.2|329.8|328.2|0
1634668110000|2021-10-19 18:28:30|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1634668120000|2021-10-19 18:28:40|329.8|328.2|329.98|328.38|329.98|328.38|329.8|328.2|0
1634668130000|2021-10-19 18:28:50|329.8|328.2|329.79|328.19|329.8|328.2|329.79|328.19|0
1634668160000|2021-10-19 18:29:20|329.98|328.38|329.79|328.19|329.98|328.38|329.79|328.19|0
1634668210000|2021-10-19 18:30:10|329.98|328.38|329.98|328.38|330.16|328.56|329.98|328.38|0
1634668240000|2021-10-19 18:30:40|329.79|328.19|329.79|328.19|329.79|328.19|329.79|328.19|0
1634668280000|2021-10-19 18:31:20|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1634668290000|2021-10-19 18:31:30|329.79|328.19|329.61|328.01|329.98|328.38|329.61|328.01|0
1634668300000|2021-10-19 18:31:40|329.42|327.82|329.24|327.64|329.42|327.82|329.24|327.64|0
1634668310000|2021-10-19 18:31:50|329.05|327.45|328.68|327.08|329.05|327.45|328.68|327.08|0
1634668320000|2021-10-19 18:32:00|328.87|327.27|328.68|327.08|328.87|327.27|328.68|327.08|0
1634668330000|2021-10-19 18:32:10|328.5|326.9|328.32|326.72|328.5|326.9|328.32|326.72|0
1634668340000|2021-10-19 18:32:20|328.5|326.9|328.5|326.9|328.5|326.9|328.5|326.9|0
1634668350000|2021-10-19 18:32:30|328.31|326.71|328.13|326.53|328.31|326.71|328.13|326.53|0
1634668360000|2021-10-19 18:32:40|327.95|326.35|327.76|326.16|327.95|326.35|327.76|326.16|0
1634668370000|2021-10-19 18:32:50|327.58|325.98|327.39|325.79|327.58|325.98|327.21|325.61|0
1634668380000|2021-10-19 18:33:00|327.58|325.98|327.76|326.16|327.76|326.16|327.58|325.98|0
1634668390000|2021-10-19 18:33:10|327.58|325.98|327.39|325.79|327.58|325.98|327.39|325.79|0
1634668400000|2021-10-19 18:33:20|327.58|325.98|327.39|325.79|327.58|325.98|327.39|325.79|0
1634668410000|2021-10-19 18:33:30|327.21|325.61|327.02|325.42|327.21|325.61|327.02|325.42|0
1634668420000|2021-10-19 18:33:40|326.65|325.05|327.02|325.42|327.02|325.42|326.47|324.87|0
1634668430000|2021-10-19 18:33:50|327.21|325.61|327.02|325.42|327.21|325.61|327.02|325.42|0
1634668440000|2021-10-19 18:34:00|326.84|325.24|327.02|325.42|327.21|325.61|326.84|325.24|0
1634668450000|2021-10-19 18:34:10|326.84|325.24|326.47|324.87|327.02|325.42|326.47|324.87|0
1634668460000|2021-10-19 18:34:20|326.65|325.05|326.47|324.87|326.65|325.05|326.47|324.87|0
1634668470000|2021-10-19 18:34:30|326.84|325.24|327.58|325.98|327.58|325.98|326.84|325.24|0
1634668480000|2021-10-19 18:34:40|327.76|326.16|327.58|325.98|327.76|326.16|327.58|325.98|0
1634668490000|2021-10-19 18:34:50|327.76|326.16|327.76|326.16|327.94|326.34|327.76|326.16|0
1634668500000|2021-10-19 18:35:00|327.94|326.34|327.94|326.34|328.13|326.53|327.94|326.34|0
1634668510000|2021-10-19 18:35:10|328.5|326.9|328.13|326.53|328.5|326.9|328.13|326.53|0
1634668520000|2021-10-19 18:35:20|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1634668530000|2021-10-19 18:35:30|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668540000|2021-10-19 18:35:40|327.58|325.98|327.58|325.98|327.58|325.98|327.58|325.98|0
1634668550000|2021-10-19 18:35:50|327.39|325.79|327.39|325.79|327.58|325.98|327.39|325.79|0
1634668560000|2021-10-19 18:36:00|327.58|325.98|327.39|325.79|327.58|325.98|327.39|325.79|0
1634668570000|2021-10-19 18:36:10|327.58|325.98|327.58|325.98|327.58|325.98|327.58|325.98|0
1634668580000|2021-10-19 18:36:20|327.57|325.97|327.57|325.97|327.57|325.97|327.57|325.97|0
1634668590000|2021-10-19 18:36:30|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668610000|2021-10-19 18:36:50|327.57|325.97|327.57|325.97|327.76|326.16|327.57|325.97|0
1634668630000|2021-10-19 18:37:10|327.39|325.79|327.21|325.61|327.39|325.79|327.21|325.61|0
1634668640000|2021-10-19 18:37:20|327.02|325.42|327.02|325.42|327.02|325.42|327.02|325.42|0
1634668660000|2021-10-19 18:37:40|326.84|325.24|326.84|325.24|326.84|325.24|326.84|325.24|0
1634668670000|2021-10-19 18:37:50|327.02|325.42|327.02|325.42|327.02|325.42|327.02|325.42|0
1634668680000|2021-10-19 18:38:00|327.21|325.61|327.02|325.42|327.21|325.61|327.02|325.42|0
1634668700000|2021-10-19 18:38:20|326.84|325.24|327.02|325.42|327.02|325.42|326.84|325.24|0
1634668710000|2021-10-19 18:38:30|327.21|325.61|327.57|325.97|327.57|325.97|327.21|325.61|0
1634668720000|2021-10-19 18:38:40|327.76|326.16|327.39|325.79|327.76|326.16|327.39|325.79|0
1634668730000|2021-10-19 18:38:50|327.57|325.97|327.76|326.16|327.76|326.16|327.57|325.97|0
1634668740000|2021-10-19 18:39:00|327.57|325.97|327.76|326.16|327.76|326.16|327.57|325.97|0
1634668750000|2021-10-19 18:39:10|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1634668760000|2021-10-19 18:39:20|328.13|326.53|328.13|326.53|328.13|326.53|328.13|326.53|0
1634668770000|2021-10-19 18:39:30|327.94|326.34|327.76|326.16|327.94|326.34|327.76|326.16|0
1634668780000|2021-10-19 18:39:40|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1634668820000|2021-10-19 18:40:20|327.76|326.16|327.57|325.97|327.76|326.16|327.57|325.97|0
1634668840000|2021-10-19 18:40:40|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668850000|2021-10-19 18:40:50|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1634668860000|2021-10-19 18:41:00|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668870000|2021-10-19 18:41:10|327.57|325.97|327.57|325.97|327.57|325.97|327.57|325.97|0
1634668880000|2021-10-19 18:41:20|327.39|325.79|327.39|325.79|327.39|325.79|327.39|325.79|0
1634668890000|2021-10-19 18:41:30|327.57|325.97|327.57|325.97|327.57|325.97|327.57|325.97|0
1634668900000|2021-10-19 18:41:40|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668940000|2021-10-19 18:42:20|327.57|325.97|327.76|326.16|327.76|326.16|327.57|325.97|0
1634668970000|2021-10-19 18:42:50|327.57|325.97|327.57|325.97|327.57|325.97|327.57|325.97|0
1634668980000|2021-10-19 18:43:00|327.76|326.16|327.76|326.16|327.76|326.16|327.76|326.16|0
1634668990000|2021-10-19 18:43:10|327.94|326.34|327.76|326.16|327.94|326.34|327.76|326.16|0
1634669000000|2021-10-19 18:43:20|327.94|326.34|328.12|326.52|328.12|326.52|327.94|326.34|0
1634669010000|2021-10-19 18:43:30|328.31|326.71|328.31|326.71|328.31|326.71|328.31|326.71|0
1634669030000|2021-10-19 18:43:50|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669040000|2021-10-19 18:44:00|328.31|326.71|328.31|326.71|328.49|326.89|328.31|326.71|0
1634669050000|2021-10-19 18:44:10|328.12|326.52|328.31|326.71|328.31|326.71|328.12|326.52|0
1634669060000|2021-10-19 18:44:20|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669070000|2021-10-19 18:44:30|328.31|326.71|328.49|326.89|328.49|326.89|328.31|326.71|0
1634669100000|2021-10-19 18:45:00|328.68|327.08|328.49|326.89|328.68|327.08|328.49|326.89|0
1634669110000|2021-10-19 18:45:10|328.31|326.71|328.49|326.89|328.49|326.89|328.31|326.71|0
1634669120000|2021-10-19 18:45:20|328.31|326.71|328.12|326.52|328.31|326.71|328.12|326.52|0
1634669130000|2021-10-19 18:45:30|328.31|326.71|328.31|326.71|328.31|326.71|328.31|326.71|0
1634669160000|2021-10-19 18:46:00|328.12|326.52|328.12|326.52|328.12|326.52|328.12|326.52|0
1634669180000|2021-10-19 18:46:20|328.31|326.71|328.12|326.52|328.31|326.71|328.12|326.52|0
1634669200000|2021-10-19 18:46:40|328.31|326.71|328.21|326.61|328.31|326.71|328.21|326.61|0
1634669210000|2021-10-19 18:46:50|328.12|326.52|327.94|326.34|328.12|326.52|327.94|326.34|0
1634669220000|2021-10-19 18:47:00|327.75|326.15|327.94|326.34|327.94|326.34|327.75|326.15|0
1634669230000|2021-10-19 18:47:10|328.12|326.52|328.12|326.52|328.12|326.52|327.94|326.34|0
1634669240000|2021-10-19 18:47:20|328.31|326.71|328.12|326.52|328.31|326.71|328.12|326.52|0
1634669250000|2021-10-19 18:47:30|327.94|326.34|327.75|326.15|327.94|326.34|327.75|326.15|0
1634669270000|2021-10-19 18:47:50|327.57|325.97|327.38|325.78|327.57|325.97|327.38|325.78|0
1634669280000|2021-10-19 18:48:00|327.57|325.97|327.75|326.15|327.75|326.15|327.57|325.97|0
1634669290000|2021-10-19 18:48:10|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1634669300000|2021-10-19 18:48:20|328.12|326.52|328.12|326.52|328.12|326.52|328.12|326.52|0
1634669340000|2021-10-19 18:49:00|328.31|326.71|328.31|326.71|328.31|326.71|328.31|326.71|0
1634669360000|2021-10-19 18:49:20|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669380000|2021-10-19 18:49:40|328.31|326.71|328.31|326.71|328.31|326.71|328.31|326.71|0
1634669390000|2021-10-19 18:49:50|328.49|326.89|328.67|327.07|328.67|327.07|328.49|326.89|0
1634669400000|2021-10-19 18:50:00|328.86|327.26|328.67|327.07|328.86|327.26|328.67|327.07|0
1634669420000|2021-10-19 18:50:20|328.49|326.89|328.86|327.26|328.86|327.26|328.49|326.89|0
1634669430000|2021-10-19 18:50:30|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1634669440000|2021-10-19 18:50:40|328.86|327.26|328.86|327.26|328.86|327.26|328.86|327.26|0
1634669460000|2021-10-19 18:51:00|328.67|327.07|328.86|327.26|328.86|327.26|328.67|327.07|0
1634669470000|2021-10-19 18:51:10|328.67|327.07|328.86|327.26|328.86|327.26|328.67|327.07|0
1634669480000|2021-10-19 18:51:20|328.67|327.07|328.49|326.89|328.67|327.07|328.49|326.89|0
1634669490000|2021-10-19 18:51:30|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1634669510000|2021-10-19 18:51:50|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669520000|2021-10-19 18:52:00|328.3|326.7|328.49|326.89|328.49|326.89|328.3|326.7|0
1634669530000|2021-10-19 18:52:10|328.3|326.7|328.3|326.7|328.49|326.89|328.3|326.7|0
1634669550000|2021-10-19 18:52:30|328.12|326.52|328.3|326.7|328.3|326.7|328.12|326.52|0
1634669560000|2021-10-19 18:52:40|328.49|326.89|328.86|327.26|328.86|327.26|328.49|326.89|0
1634669570000|2021-10-19 18:52:50|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1634669590000|2021-10-19 18:53:10|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669600000|2021-10-19 18:53:20|328.86|327.26|329.23|327.63|329.23|327.63|328.86|327.26|0
1634669610000|2021-10-19 18:53:30|329.41|327.81|329.41|327.81|329.41|327.81|329.41|327.81|0
1634669620000|2021-10-19 18:53:40|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1634669640000|2021-10-19 18:54:00|329.04|327.44|329.04|327.44|329.04|327.44|329.04|327.44|0
1634669660000|2021-10-19 18:54:20|328.86|327.26|329.04|327.44|329.04|327.44|328.86|327.26|0
1634669670000|2021-10-19 18:54:30|328.86|327.26|328.86|327.26|328.86|327.26|328.86|327.26|0
1634669680000|2021-10-19 18:54:40|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1634669700000|2021-10-19 18:55:00|328.49|326.89|328.67|327.07|328.67|327.07|328.49|326.89|0
1634669710000|2021-10-19 18:55:10|328.49|326.89|328.3|326.7|328.49|326.89|328.3|326.7|0
1634669720000|2021-10-19 18:55:20|328.49|326.89|328.3|326.7|328.49|326.89|328.3|326.7|0
1634669730000|2021-10-19 18:55:30|328.12|326.52|328.49|326.89|328.49|326.89|328.12|326.52|0
1634669740000|2021-10-19 18:55:40|328.67|327.07|328.3|326.7|328.67|327.07|328.3|326.7|0
1634669750000|2021-10-19 18:55:50|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1634669760000|2021-10-19 18:56:00|328.3|326.7|328.3|326.7|328.3|326.7|328.3|326.7|0
1634669770000|2021-10-19 18:56:10|328.49|326.89|328.67|327.07|328.67|327.07|328.49|326.89|0
1634669780000|2021-10-19 18:56:20|328.86|327.26|328.86|327.26|329.04|327.44|328.86|327.26|0
1634669790000|2021-10-19 18:56:30|329.04|327.44|328.86|327.26|329.04|327.44|328.86|327.26|0
1634669800000|2021-10-19 18:56:40|329.04|327.44|329.04|327.44|329.04|327.44|329.04|327.44|0
1634669820000|2021-10-19 18:57:00|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1634669830000|2021-10-19 18:57:10|329.04|327.44|329.04|327.44|329.04|327.44|329.04|327.44|0
1634669840000|2021-10-19 18:57:20|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1634669850000|2021-10-19 18:57:30|329.04|327.44|329.04|327.44|329.23|327.63|329.04|327.44|0
1634669860000|2021-10-19 18:57:40|329.13|327.53|329.22|327.62|329.23|327.63|329.13|327.53|0
1634669870000|2021-10-19 18:57:50|329.04|327.44|329.22|327.62|329.22|327.62|329.04|327.44|0
1634669880000|2021-10-19 18:58:00|329.41|327.81|329.41|327.81|329.41|327.81|329.22|327.62|0
1634669900000|2021-10-19 18:58:20|329.59|327.99|329.59|327.99|329.59|327.99|329.59|327.99|0
1634669910000|2021-10-19 18:58:30|329.41|327.81|329.41|327.81|329.41|327.81|329.41|327.81|0
1634669920000|2021-10-19 18:58:40|329.59|327.99|329.59|327.99|329.59|327.99|329.59|327.99|0
1634669930000|2021-10-19 18:58:50|329.41|327.81|329.59|327.99|329.59|327.99|329.41|327.81|0
1634669940000|2021-10-19 18:59:00|329.41|327.81|329.59|327.99|329.59|327.99|329.41|327.81|0
1634669950000|2021-10-19 18:59:10|329.41|327.81|329.41|327.81|329.41|327.81|329.41|327.81|0
1634669970000|2021-10-19 18:59:30|329.22|327.62|329.41|327.81|329.41|327.81|329.22|327.62|0
1634669980000|2021-10-19 18:59:40|329.22|327.62|329.22|327.62|329.22|327.62|329.22|327.62|0
1634669990000|2021-10-19 18:59:50|329.41|327.81|329.22|327.62|329.41|327.81|329.22|327.62|0
1634670000000|2021-10-19 19:00:00|328.85|327.25|329.04|327.44|329.04|327.44|328.85|327.25|0
1634670010000|2021-10-19 19:00:10|329.22|327.62|329.22|327.62|329.22|327.62|329.22|327.62|0
1634670030000|2021-10-19 19:00:30|329.04|327.44|329.22|327.62|329.22|327.62|329.04|327.44|0
1634670040000|2021-10-19 19:00:40|329.41|327.81|329.04|327.44|329.41|327.81|329.04|327.44|0
1634670060000|2021-10-19 19:01:00|328.85|327.25|328.85|327.25|328.85|327.25|328.85|327.25|0
1634670080000|2021-10-19 19:01:20|328.67|327.07|328.85|327.25|328.85|327.25|328.67|327.07|0
1634670090000|2021-10-19 19:01:30|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1634670100000|2021-10-19 19:01:40|328.85|327.25|328.67|327.07|328.85|327.25|328.67|327.07|0
1634670110000|2021-10-19 19:01:50|328.85|327.25|329.04|327.44|329.04|327.44|328.85|327.25|0
1634670120000|2021-10-19 19:02:00|329.22|327.62|329.22|327.62|329.22|327.62|329.22|327.62|0
1634670130000|2021-10-19 19:02:10|329.04|327.44|329.04|327.44|329.04|327.44|329.04|327.44|0
1634670140000|2021-10-19 19:02:20|329.22|327.62|329.41|327.81|329.41|327.81|329.22|327.62|0
1634670150000|2021-10-19 19:02:30|329.59|327.99|329.78|328.18|329.78|328.18|329.59|327.99|0
1634670160000|2021-10-19 19:02:40|329.59|327.99|329.59|327.99|329.59|327.99|329.59|327.99|0
1634670170000|2021-10-19 19:02:50|329.78|328.18|329.78|328.18|329.96|328.36|329.78|328.18|0
1634670180000|2021-10-19 19:03:00|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1634670190000|2021-10-19 19:03:10|330.05|328.45|329.96|328.36|330.15|328.55|329.96|328.36|0
1634670200000|2021-10-19 19:03:20|330.15|328.55|330.15|328.55|330.15|328.55|330.15|328.55|0
1634670210000|2021-10-19 19:03:30|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1634670230000|2021-10-19 19:03:50|330.15|328.55|330.15|328.55|330.15|328.55|330.15|328.55|0
1634670240000|2021-10-19 19:04:00|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1634670250000|2021-10-19 19:04:10|330.15|328.55|330.33|328.73|330.33|328.73|330.15|328.55|0
1634670260000|2021-10-19 19:04:20|330.52|328.92|330.7|329.1|330.7|329.1|330.52|328.92|0
1634670270000|2021-10-19 19:04:30|330.52|328.92|330.52|328.92|330.52|328.92|330.52|328.92|0
1634670280000|2021-10-19 19:04:40|330.15|328.55|330.15|328.55|330.15|328.55|330.15|328.55|0
1634670290000|2021-10-19 19:04:50|330.33|328.73|330.15|328.55|330.33|328.73|330.15|328.55|0
1634670300000|2021-10-19 19:05:00|330.33|328.73|330.33|328.73|330.52|328.92|330.33|328.73|0
1634670310000|2021-10-19 19:05:10|330.52|328.92|330.33|328.73|330.52|328.92|330.33|328.73|0
1634670320000|2021-10-19 19:05:20|330.15|328.55|330.52|328.92|330.52|328.92|330.15|328.55|0
1634670330000|2021-10-19 19:05:30|330.7|329.1|330.7|329.1|330.7|329.1|330.7|329.1|0
1634670350000|2021-10-19 19:05:50|330.89|329.29|330.89|329.29|330.89|329.29|330.89|329.29|0
1634670380000|2021-10-19 19:06:20|331.07|329.47|331.07|329.47|331.07|329.47|331.07|329.47|0
1634670390000|2021-10-19 19:06:30|330.89|329.29|331.26|329.66|331.26|329.66|330.89|329.29|0
1634670410000|2021-10-19 19:06:50|331.07|329.47|331.26|329.66|331.26|329.66|331.07|329.47|0
1634670420000|2021-10-19 19:07:00|331.07|329.47|331.07|329.47|331.07|329.47|331.07|329.47|0
1634670430000|2021-10-19 19:07:10|331.16|329.56|331.26|329.66|331.26|329.66|331.16|329.56|0
1634670440000|2021-10-19 19:07:20|331.07|329.47|330.7|329.1|331.07|329.47|330.7|329.1|0
1634670450000|2021-10-19 19:07:30|330.88|329.28|330.88|329.28|330.88|329.28|330.88|329.28|0
1634670460000|2021-10-19 19:07:40|330.7|329.1|330.7|329.1|330.7|329.1|330.7|329.1|0
1634670470000|2021-10-19 19:07:50|330.88|329.28|330.7|329.1|330.88|329.28|330.7|329.1|0
1634670490000|2021-10-19 19:08:10|330.88|329.28|331.07|329.47|331.07|329.47|330.88|329.28|0
1634670500000|2021-10-19 19:08:20|331.26|329.66|331.26|329.66|331.26|329.66|331.26|329.66|0
1634670510000|2021-10-19 19:08:30|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634670520000|2021-10-19 19:08:40|331.07|329.47|331.07|329.47|331.07|329.47|331.07|329.47|0
1634670530000|2021-10-19 19:08:50|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634670540000|2021-10-19 19:09:00|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634670550000|2021-10-19 19:09:10|331.63|330.03|331.44|329.84|331.63|330.03|331.44|329.84|0
1634670560000|2021-10-19 19:09:20|331.63|330.03|331.44|329.84|331.63|330.03|331.44|329.84|0
1634670570000|2021-10-19 19:09:30|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1634670580000|2021-10-19 19:09:40|331.53|329.93|331.53|329.93|331.53|329.93|331.53|329.93|0
1634670590000|2021-10-19 19:09:50|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634670600000|2021-10-19 19:10:00|331.62|330.02|331.44|329.84|331.62|330.02|331.44|329.84|0
1634670610000|2021-10-19 19:10:10|331.62|330.02|331.44|329.84|331.62|330.02|331.44|329.84|0
1634670650000|2021-10-19 19:10:50|331.25|329.65|331.44|329.84|331.44|329.84|331.25|329.65|0
1634670660000|2021-10-19 19:11:00|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634670690000|2021-10-19 19:11:30|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634670720000|2021-10-19 19:12:00|331.25|329.65|331.44|329.84|331.44|329.84|331.25|329.65|0
1634670740000|2021-10-19 19:12:20|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634670790000|2021-10-19 19:13:10|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634670820000|2021-10-19 19:13:40|331.62|330.02|331.62|330.02|331.62|330.02|331.44|329.84|0
1634670840000|2021-10-19 19:14:00|331.81|330.21|331.62|330.02|331.81|330.21|331.62|330.02|0
1634670850000|2021-10-19 19:14:10|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634670880000|2021-10-19 19:14:40|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634670890000|2021-10-19 19:14:50|332.18|330.58|331.99|330.39|332.18|330.58|331.99|330.39|0
1634670900000|2021-10-19 19:15:00|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634670910000|2021-10-19 19:15:10|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634671020000|2021-10-19 19:17:00|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634671030000|2021-10-19 19:17:10|332.36|330.76|332.18|330.58|332.36|330.76|332.18|330.58|0
1634671040000|2021-10-19 19:17:20|332.36|330.76|332.18|330.58|332.36|330.76|332.18|330.58|0
1634671050000|2021-10-19 19:17:30|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634671070000|2021-10-19 19:17:50|332.73|331.13|332.73|331.13|332.73|331.13|332.73|331.13|0
1634671080000|2021-10-19 19:18:00|332.92|331.32|333.29|331.69|333.29|331.69|332.92|331.32|0
1634671090000|2021-10-19 19:18:10|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634671100000|2021-10-19 19:18:20|333.48|331.88|333.85|332.25|333.85|332.25|333.48|331.88|0
1634671120000|2021-10-19 19:18:40|334.03|332.43|334.22|332.62|334.22|332.62|334.03|332.43|0
1634671130000|2021-10-19 19:18:50|334.03|332.43|333.85|332.25|334.03|332.43|333.85|332.25|0
1634671140000|2021-10-19 19:19:00|334.03|332.43|333.66|332.06|334.03|332.43|333.66|332.06|0
1634671150000|2021-10-19 19:19:10|333.85|332.25|333.85|332.25|333.85|332.25|333.85|332.25|0
1634671160000|2021-10-19 19:19:20|333.66|332.06|334.03|332.43|334.03|332.43|333.66|332.06|0
1634671170000|2021-10-19 19:19:30|334.22|332.62|334.22|332.62|334.22|332.62|334.03|332.43|0
1634671190000|2021-10-19 19:19:50|334.41|332.81|334.22|332.62|334.41|332.81|334.22|332.62|0
1634671200000|2021-10-19 19:20:00|334.03|332.43|334.03|332.43|334.03|332.43|334.03|332.43|0
1634671210000|2021-10-19 19:20:10|333.85|332.25|333.66|332.06|333.85|332.25|333.66|332.06|0
1634671220000|2021-10-19 19:20:20|333.85|332.25|333.85|332.25|333.85|332.25|333.85|332.25|0
1634671240000|2021-10-19 19:20:40|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634671250000|2021-10-19 19:20:50|333.48|331.88|333.48|331.88|333.48|331.88|333.48|331.88|0
1634671270000|2021-10-19 19:21:10|333.29|331.69|333.1|331.5|333.29|331.69|333.1|331.5|0
1634671280000|2021-10-19 19:21:20|332.92|331.32|332.92|331.32|332.92|331.32|332.92|331.32|0
1634671290000|2021-10-19 19:21:30|333.1|331.5|332.92|331.32|333.1|331.5|332.92|331.32|0
1634671300000|2021-10-19 19:21:40|333.1|331.5|333.29|331.69|333.29|331.69|333.1|331.5|0
1634671310000|2021-10-19 19:21:50|333.1|331.5|333.1|331.5|333.29|331.69|333.1|331.5|0
1634671320000|2021-10-19 19:22:00|332.92|331.32|332.92|331.32|332.92|331.32|332.92|331.32|0
1634671330000|2021-10-19 19:22:10|333.1|331.5|332.73|331.13|333.1|331.5|332.73|331.13|0
1634671340000|2021-10-19 19:22:20|332.92|331.32|332.55|330.95|332.92|331.32|332.55|330.95|0
1634671350000|2021-10-19 19:22:30|332.73|331.13|332.55|330.95|332.73|331.13|332.55|330.95|0
1634671360000|2021-10-19 19:22:40|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634671370000|2021-10-19 19:22:50|332.17|330.57|331.99|330.39|332.17|330.57|331.99|330.39|0
1634671380000|2021-10-19 19:23:00|332.17|330.57|332.36|330.76|332.36|330.76|332.17|330.57|0
1634671390000|2021-10-19 19:23:10|332.55|330.95|332.36|330.76|332.55|330.95|332.36|330.76|0
1634671400000|2021-10-19 19:23:20|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634671410000|2021-10-19 19:23:30|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634671420000|2021-10-19 19:23:40|332.17|330.57|331.99|330.39|332.17|330.57|331.99|330.39|0
1634671430000|2021-10-19 19:23:50|331.8|330.2|331.8|330.2|331.99|330.39|331.8|330.2|0
1634671450000|2021-10-19 19:24:10|331.62|330.02|331.43|329.83|331.62|330.02|331.43|329.83|0
1634671460000|2021-10-19 19:24:20|331.25|329.65|331.43|329.83|331.62|330.02|331.25|329.65|0
1634671470000|2021-10-19 19:24:30|331.25|329.65|331.25|329.65|331.43|329.83|331.25|329.65|0
1634671480000|2021-10-19 19:24:40|330.88|329.28|330.88|329.28|331.06|329.46|330.88|329.28|0
1634671490000|2021-10-19 19:24:50|330.69|329.09|330.69|329.09|330.88|329.28|330.69|329.09|0
1634671500000|2021-10-19 19:25:00|330.88|329.28|331.06|329.46|331.06|329.46|330.88|329.28|0
1634671510000|2021-10-19 19:25:10|330.88|329.28|330.88|329.28|330.88|329.28|330.69|329.09|0
1634671520000|2021-10-19 19:25:20|331.06|329.46|331.25|329.65|331.25|329.65|331.06|329.46|0
1634671530000|2021-10-19 19:25:30|331.06|329.46|331.25|329.65|331.25|329.65|331.06|329.46|0
1634671550000|2021-10-19 19:25:50|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634671560000|2021-10-19 19:26:00|331.62|330.02|331.8|330.2|331.8|330.2|331.62|330.02|0
1634671570000|2021-10-19 19:26:10|331.62|330.02|331.8|330.2|331.8|330.2|331.62|330.02|0
1634671580000|2021-10-19 19:26:20|331.62|330.02|331.8|330.2|331.8|330.2|331.62|330.02|0
1634671600000|2021-10-19 19:26:40|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634671610000|2021-10-19 19:26:50|331.43|329.83|331.62|330.02|331.62|330.02|331.43|329.83|0
1634671620000|2021-10-19 19:27:00|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634671630000|2021-10-19 19:27:10|331.62|330.02|331.43|329.83|331.62|330.02|331.43|329.83|0
1634671640000|2021-10-19 19:27:20|331.24|329.64|331.24|329.64|331.24|329.64|331.24|329.64|0
1634671660000|2021-10-19 19:27:40|331.43|329.83|331.62|330.02|331.62|330.02|331.43|329.83|0
1634671670000|2021-10-19 19:27:50|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634671680000|2021-10-19 19:28:00|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634671690000|2021-10-19 19:28:10|331.8|330.2|331.62|330.02|331.8|330.2|331.62|330.02|0
1634671710000|2021-10-19 19:28:30|331.8|330.2|331.8|330.2|331.8|330.2|331.62|330.02|0
1634671720000|2021-10-19 19:28:40|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634671730000|2021-10-19 19:28:50|331.8|330.2|331.99|330.39|331.99|330.39|331.8|330.2|0
1634671740000|2021-10-19 19:29:00|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634671750000|2021-10-19 19:29:10|331.99|330.39|331.8|330.2|331.99|330.39|331.8|330.2|0
1634671760000|2021-10-19 19:29:20|331.99|330.39|331.99|330.39|331.99|330.39|331.8|330.2|0
1634671770000|2021-10-19 19:29:30|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634671780000|2021-10-19 19:29:40|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634671790000|2021-10-19 19:29:50|332.17|330.57|332.17|330.57|332.17|330.57|332.17|330.57|0
1634671800000|2021-10-19 19:30:00|331.99|330.39|331.61|330.01|331.99|330.39|331.61|330.01|0
1634671810000|2021-10-19 19:30:10|331.43|329.83|331.43|329.83|331.61|330.01|331.43|329.83|0
1634671820000|2021-10-19 19:30:20|331.24|329.64|331.43|329.83|331.43|329.83|331.24|329.64|0
1634671830000|2021-10-19 19:30:30|331.24|329.64|331.24|329.64|331.43|329.83|331.24|329.64|0
1634671840000|2021-10-19 19:30:40|331.06|329.46|331.06|329.46|331.06|329.46|331.06|329.46|0
1634671850000|2021-10-19 19:30:50|330.87|329.27|331.06|329.46|331.06|329.46|330.87|329.27|0
1634671860000|2021-10-19 19:31:00|330.87|329.27|330.87|329.27|330.87|329.27|330.87|329.27|0
1634671870000|2021-10-19 19:31:10|330.69|329.09|330.32|328.72|330.69|329.09|330.13|328.53|0
1634671880000|2021-10-19 19:31:20|330.13|328.53|329.95|328.35|330.13|328.53|329.95|328.35|0
1634671890000|2021-10-19 19:31:30|329.76|328.16|330.13|328.53|330.13|328.53|329.76|328.16|0
1634671900000|2021-10-19 19:31:40|329.95|328.35|329.76|328.16|329.95|328.35|329.76|328.16|0
1634671910000|2021-10-19 19:31:50|329.58|327.98|329.76|328.16|329.76|328.16|329.58|327.98|0
1634671920000|2021-10-19 19:32:00|329.39|327.79|329.21|327.61|329.39|327.79|329.21|327.61|0
1634671930000|2021-10-19 19:32:10|329.39|327.79|329.21|327.61|329.39|327.79|329.21|327.61|0
1634671940000|2021-10-19 19:32:20|329.39|327.79|329.39|327.79|329.58|327.98|329.39|327.79|0
1634671950000|2021-10-19 19:32:30|329.58|327.98|329.76|328.16|329.76|328.16|329.39|327.79|0
1634671960000|2021-10-19 19:32:40|329.95|328.35|329.95|328.35|329.95|328.35|329.95|328.35|0
1634671970000|2021-10-19 19:32:50|330.13|328.53|330.13|328.53|330.13|328.53|330.13|328.53|0
1634671980000|2021-10-19 19:33:00|330.32|328.72|330.4|328.8|330.4|328.8|330.32|328.72|0
1634671990000|2021-10-19 19:33:10|330.5|328.9|330.69|329.09|330.69|329.09|330.5|328.9|0
1634672000000|2021-10-19 19:33:20|330.5|328.9|330.32|328.72|330.5|328.9|330.32|328.72|0
1634672010000|2021-10-19 19:33:30|330.5|328.9|330.32|328.72|330.5|328.9|330.32|328.72|0
1634672020000|2021-10-19 19:33:40|330.13|328.53|330.32|328.72|330.32|328.72|330.13|328.53|0
1634672030000|2021-10-19 19:33:50|330.5|328.9|330.5|328.9|330.5|328.9|330.32|328.72|0
1634672040000|2021-10-19 19:34:00|330.32|328.72|330.13|328.53|330.32|328.72|330.13|328.53|0
1634672050000|2021-10-19 19:34:10|330.32|328.72|329.95|328.35|330.32|328.72|329.95|328.35|0
1634672060000|2021-10-19 19:34:20|329.76|328.16|329.76|328.16|329.76|328.16|329.76|328.16|0
1634672070000|2021-10-19 19:34:30|329.58|327.98|329.76|328.16|329.76|328.16|329.39|327.79|0
1634672080000|2021-10-19 19:34:40|329.94|328.34|329.94|328.34|329.94|328.34|329.94|328.34|0
1634672090000|2021-10-19 19:34:50|329.76|328.16|329.76|328.16|329.76|328.16|329.76|328.16|0
1634672100000|2021-10-19 19:35:00|330.13|328.53|330.5|328.9|330.5|328.9|330.13|328.53|0
1634672110000|2021-10-19 19:35:10|330.31|328.71|330.5|328.9|330.5|328.9|330.31|328.71|0
1634672120000|2021-10-19 19:35:20|330.13|328.53|330.31|328.71|330.31|328.71|330.13|328.53|0
1634672130000|2021-10-19 19:35:30|330.22|328.62|330.5|328.9|330.5|328.9|330.22|328.62|0
1634672140000|2021-10-19 19:35:40|330.31|328.71|330.31|328.71|330.5|328.9|330.31|328.71|0
1634672150000|2021-10-19 19:35:50|330.5|328.9|331.43|329.83|331.43|329.83|330.5|328.9|0
1634672160000|2021-10-19 19:36:00|331.24|329.64|331.24|329.64|331.24|329.64|331.24|329.64|0
1634672170000|2021-10-19 19:36:10|331.43|329.83|331.24|329.64|331.43|329.83|331.24|329.64|0
1634672190000|2021-10-19 19:36:30|331.05|329.45|330.87|329.27|331.05|329.45|330.87|329.27|0
1634672200000|2021-10-19 19:36:40|330.68|329.08|330.87|329.27|330.87|329.27|330.68|329.08|0
1634672210000|2021-10-19 19:36:50|331.24|329.64|331.05|329.45|331.24|329.64|331.05|329.45|0
1634672220000|2021-10-19 19:37:00|330.96|329.36|331.24|329.64|331.24|329.64|330.96|329.36|0
1634672230000|2021-10-19 19:37:10|331.05|329.45|331.05|329.45|331.05|329.45|331.05|329.45|0
1634672240000|2021-10-19 19:37:20|331.24|329.64|331.24|329.64|331.24|329.64|331.24|329.64|0
1634672250000|2021-10-19 19:37:30|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634672260000|2021-10-19 19:37:40|331.24|329.64|331.24|329.64|331.24|329.64|331.24|329.64|0
1634672270000|2021-10-19 19:37:50|331.05|329.45|331.05|329.45|331.05|329.45|331.05|329.45|0
1634672280000|2021-10-19 19:38:00|330.87|329.27|330.87|329.27|331.05|329.45|330.87|329.27|0
1634672290000|2021-10-19 19:38:10|331.05|329.45|331.05|329.45|331.05|329.45|331.05|329.45|0
1634672300000|2021-10-19 19:38:20|330.87|329.27|330.68|329.08|330.87|329.27|330.68|329.08|0
1634672310000|2021-10-19 19:38:30|330.5|328.9|330.5|328.9|330.5|328.9|330.5|328.9|0
1634672320000|2021-10-19 19:38:40|330.31|328.71|330.13|328.53|330.31|328.71|330.13|328.53|0
1634672330000|2021-10-19 19:38:50|330.31|328.71|330.31|328.71|330.31|328.71|330.31|328.71|0
1634672340000|2021-10-19 19:39:00|330.13|328.53|329.94|328.34|330.31|328.71|329.94|328.34|0
1634672350000|2021-10-19 19:39:10|330.13|328.53|330.13|328.53|330.13|328.53|329.94|328.34|0
1634672360000|2021-10-19 19:39:20|329.94|328.34|330.13|328.53|330.13|328.53|329.76|328.16|0
1634672370000|2021-10-19 19:39:30|329.94|328.34|330.31|328.71|330.31|328.71|329.94|328.34|0
1634672380000|2021-10-19 19:39:40|330.13|328.53|330.13|328.53|330.13|328.53|330.13|328.53|0
1634672390000|2021-10-19 19:39:50|330.31|328.71|330.13|328.53|330.31|328.71|330.13|328.53|0
1634672400000|2021-10-19 19:40:00|329.94|328.34|330.13|328.53|330.13|328.53|329.94|328.34|0
1634672410000|2021-10-19 19:40:10|329.94|328.34|329.94|328.34|329.94|328.34|329.94|328.34|0
1634672420000|2021-10-19 19:40:20|330.13|328.53|330.13|328.53|330.13|328.53|329.94|328.34|0
1634672430000|2021-10-19 19:40:30|330.31|328.71|330.31|328.71|330.5|328.9|330.31|328.71|0
1634672450000|2021-10-19 19:40:50|330.5|328.9|330.5|328.9|330.5|328.9|330.5|328.9|0
1634672460000|2021-10-19 19:41:00|330.68|329.08|330.5|328.9|330.68|329.08|330.5|328.9|0
1634672470000|2021-10-19 19:41:10|330.31|328.71|330.31|328.71|330.31|328.71|330.31|328.71|0
1634672480000|2021-10-19 19:41:20|330.13|328.53|329.94|328.34|330.13|328.53|329.94|328.34|0
1634672490000|2021-10-19 19:41:30|330.13|328.53|329.94|328.34|330.13|328.53|329.94|328.34|0
1634672500000|2021-10-19 19:41:40|330.13|328.53|329.94|328.34|330.13|328.53|329.94|328.34|0
1634672510000|2021-10-19 19:41:50|330.13|328.53|330.13|328.53|330.13|328.53|330.13|328.53|0
1634672520000|2021-10-19 19:42:00|329.94|328.34|330.13|328.53|330.13|328.53|329.94|328.34|0
1634672530000|2021-10-19 19:42:10|329.94|328.34|330.31|328.71|330.31|328.71|329.94|328.34|0
1634672540000|2021-10-19 19:42:20|330.13|328.53|330.31|328.71|330.31|328.71|330.13|328.53|0
1634672550000|2021-10-19 19:42:30|330.5|328.9|330.13|328.53|330.5|328.9|330.13|328.53|0
1634672560000|2021-10-19 19:42:40|329.94|328.34|329.94|328.34|330.13|328.53|329.94|328.34|0
1634672570000|2021-10-19 19:42:50|329.76|328.16|329.94|328.34|329.94|328.34|329.76|328.16|0
1634672580000|2021-10-19 19:43:00|329.76|328.16|329.76|328.16|329.76|328.16|329.76|328.16|0
1634672590000|2021-10-19 19:43:10|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1634672600000|2021-10-19 19:43:20|329.39|327.79|329.57|327.97|329.57|327.97|329.39|327.79|0
1634672610000|2021-10-19 19:43:30|329.39|327.79|329.57|327.97|329.57|327.97|329.39|327.79|0
1634672620000|2021-10-19 19:43:40|329.76|328.16|329.76|328.16|329.76|328.16|329.76|328.16|0
1634672630000|2021-10-19 19:43:50|329.94|328.34|329.94|328.34|329.94|328.34|329.94|328.34|0
1634672640000|2021-10-19 19:44:00|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672650000|2021-10-19 19:44:10|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1634672660000|2021-10-19 19:44:20|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672670000|2021-10-19 19:44:30|329.94|328.34|329.75|328.15|329.94|328.34|329.75|328.15|0
1634672680000|2021-10-19 19:44:40|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1634672700000|2021-10-19 19:45:00|329.75|328.15|329.57|327.97|329.75|328.15|329.57|327.97|0
1634672720000|2021-10-19 19:45:20|329.38|327.78|329.57|327.97|329.57|327.97|329.38|327.78|0
1634672740000|2021-10-19 19:45:40|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672750000|2021-10-19 19:45:50|329.57|327.97|329.57|327.97|329.57|327.97|329.38|327.78|0
1634672760000|2021-10-19 19:46:00|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672770000|2021-10-19 19:46:10|329.57|327.97|329.75|328.15|329.75|328.15|329.57|327.97|0
1634672780000|2021-10-19 19:46:20|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1634672790000|2021-10-19 19:46:30|329.75|328.15|329.57|327.97|329.75|328.15|329.57|327.97|0
1634672800000|2021-10-19 19:46:40|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672820000|2021-10-19 19:47:00|329.57|327.97|329.75|328.15|329.75|328.15|329.57|327.97|0
1634672830000|2021-10-19 19:47:10|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1634672850000|2021-10-19 19:47:30|329.75|328.15|329.57|327.97|329.75|328.15|329.57|327.97|0
1634672860000|2021-10-19 19:47:40|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672870000|2021-10-19 19:47:50|329.94|328.34|329.94|328.34|330.12|328.52|329.94|328.34|0
1634672880000|2021-10-19 19:48:00|329.75|328.15|329.94|328.34|329.94|328.34|329.75|328.15|0
1634672890000|2021-10-19 19:48:10|329.75|328.15|329.75|328.15|329.75|328.15|329.75|328.15|0
1634672900000|2021-10-19 19:48:20|330.12|328.52|330.31|328.71|330.31|328.71|329.94|328.34|0
1634672910000|2021-10-19 19:48:30|330.68|329.08|330.86|329.26|330.86|329.26|330.68|329.08|0
1634672920000|2021-10-19 19:48:40|331.05|329.45|331.05|329.45|331.05|329.45|330.86|329.26|0
1634672930000|2021-10-19 19:48:50|330.86|329.26|330.68|329.08|330.86|329.26|330.68|329.08|0
1634672950000|2021-10-19 19:49:10|330.86|329.26|331.05|329.45|331.05|329.45|330.86|329.26|0
1634672960000|2021-10-19 19:49:20|331.23|329.63|331.42|329.82|331.42|329.82|331.23|329.63|0
1634672970000|2021-10-19 19:49:30|331.6|330|331.42|329.82|331.79|330.19|331.42|329.82|0
1634672980000|2021-10-19 19:49:40|331.23|329.63|331.23|329.63|331.23|329.63|331.05|329.45|0
1634672990000|2021-10-19 19:49:50|331.05|329.45|330.86|329.26|331.05|329.45|330.86|329.26|0
1634673000000|2021-10-19 19:50:00|330.68|329.08|330.31|328.71|330.68|329.08|330.31|328.71|0
1634673010000|2021-10-19 19:50:10|330.49|328.89|330.31|328.71|330.68|329.08|330.31|328.71|0
1634673020000|2021-10-19 19:50:20|330.12|328.52|329.94|328.34|330.12|328.52|329.94|328.34|0
1634673030000|2021-10-19 19:50:30|330.12|328.52|330.31|328.71|330.31|328.71|330.12|328.52|0
1634673040000|2021-10-19 19:50:40|330.21|328.61|330.12|328.52|330.21|328.61|330.12|328.52|0
1634673050000|2021-10-19 19:50:50|330.31|328.71|330.68|329.08|330.68|329.08|330.31|328.71|0
1634673060000|2021-10-19 19:51:00|331.05|329.45|330.68|329.08|331.05|329.45|330.68|329.08|0
1634673070000|2021-10-19 19:51:10|330.86|329.26|331.05|329.45|331.05|329.45|330.86|329.26|0
1634673080000|2021-10-19 19:51:20|330.86|329.26|330.68|329.08|330.86|329.26|330.68|329.08|0
1634673090000|2021-10-19 19:51:30|330.86|329.26|330.31|328.71|330.86|329.26|330.31|328.71|0
1634673100000|2021-10-19 19:51:40|330.49|328.89|330.49|328.89|330.49|328.89|330.49|328.89|0
1634673110000|2021-10-19 19:51:50|330.31|328.71|330.31|328.71|330.31|328.71|330.31|328.71|0
1634673120000|2021-10-19 19:52:00|330.58|328.98|330.31|328.71|330.68|329.08|330.12|328.52|0
1634673130000|2021-10-19 19:52:10|330.49|328.89|330.49|328.89|330.49|328.89|330.49|328.89|0
1634673140000|2021-10-19 19:52:20|330.68|329.08|330.68|329.08|330.68|329.08|330.68|329.08|0
1634673150000|2021-10-19 19:52:30|330.86|329.26|331.23|329.63|331.23|329.63|330.68|329.08|0
1634673160000|2021-10-19 19:52:40|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1634673170000|2021-10-19 19:52:50|331.23|329.63|331.23|329.63|331.42|329.82|331.23|329.63|0
1634673180000|2021-10-19 19:53:00|331.6|330|331.6|330|331.6|330|331.42|329.82|0
1634673190000|2021-10-19 19:53:10|331.79|330.19|331.79|330.19|331.79|330.19|331.79|330.19|0
1634673200000|2021-10-19 19:53:20|331.6|330|331.79|330.19|331.79|330.19|331.6|330|0
1634673210000|2021-10-19 19:53:30|331.6|330|331.6|330|331.79|330.19|331.6|330|0
1634673220000|2021-10-19 19:53:40|331.79|330.19|331.97|330.37|331.97|330.37|331.79|330.19|0
1634673230000|2021-10-19 19:53:50|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1634673240000|2021-10-19 19:54:00|332.16|330.56|331.6|330|332.16|330.56|331.6|330|0
1634673250000|2021-10-19 19:54:10|331.97|330.37|331.79|330.19|331.97|330.37|331.42|329.82|0
1634673260000|2021-10-19 19:54:20|331.97|330.37|332.16|330.56|332.16|330.56|331.97|330.37|0
1634673270000|2021-10-19 19:54:30|332.34|330.74|332.16|330.56|332.34|330.74|332.16|330.56|0
1634673280000|2021-10-19 19:54:40|331.79|330.19|331.6|330|331.97|330.37|331.6|330|0
1634673290000|2021-10-19 19:54:50|331.42|329.82|331.79|330.19|331.79|330.19|331.42|329.82|0
1634673300000|2021-10-19 19:55:00|331.6|330|331.79|330.19|331.79|330.19|331.6|330|0
1634673310000|2021-10-19 19:55:10|331.97|330.37|331.97|330.37|332.16|330.56|331.79|330.19|0
1634673330000|2021-10-19 19:55:30|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1634673340000|2021-10-19 19:55:40|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1634673350000|2021-10-19 19:55:50|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1634673360000|2021-10-19 19:56:00|332.16|330.56|331.6|330|332.16|330.56|331.6|330|0
1634673370000|2021-10-19 19:56:10|331.79|330.19|331.97|330.37|331.97|330.37|331.6|330|0
1634673390000|2021-10-19 19:56:30|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634673400000|2021-10-19 19:56:40|331.97|330.37|331.79|330.19|331.97|330.37|331.79|330.19|0
1634673410000|2021-10-19 19:56:50|331.6|330|331.6|330|331.79|330.19|331.6|330|0
1634673420000|2021-10-19 19:57:00|331.79|330.19|331.79|330.19|331.79|330.19|331.79|330.19|0
1634673430000|2021-10-19 19:57:10|331.97|330.37|332.16|330.56|332.16|330.56|331.97|330.37|0
1634673440000|2021-10-19 19:57:20|331.97|330.37|331.97|330.37|331.97|330.37|331.97|330.37|0
1634673450000|2021-10-19 19:57:30|331.79|330.19|331.79|330.19|331.97|330.37|331.79|330.19|0
1634673460000|2021-10-19 19:57:40|331.97|330.37|331.97|330.37|332.16|330.56|331.97|330.37|0
1634673470000|2021-10-19 19:57:50|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1634673480000|2021-10-19 19:58:00|331.97|330.37|331.97|330.37|331.97|330.37|331.78|330.18|0
1634673490000|2021-10-19 19:58:10|331.78|330.18|331.6|330|331.78|330.18|331.6|330|0
1634673500000|2021-10-19 19:58:20|331.78|330.18|332.16|330.56|332.16|330.56|331.78|330.18|0
1634673510000|2021-10-19 19:58:30|332.34|330.74|331.78|330.18|332.34|330.74|331.78|330.18|0
1634673520000|2021-10-19 19:58:40|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1634673530000|2021-10-19 19:58:50|332.53|330.93|332.9|331.3|332.9|331.3|332.53|330.93|0
1634673540000|2021-10-19 19:59:00|332.71|331.11|332.71|331.11|332.71|331.11|332.53|330.93|0
1634673550000|2021-10-19 19:59:10|332.9|331.3|332.71|331.11|332.9|331.3|332.71|331.11|0
1634673560000|2021-10-19 19:59:20|332.9|331.3|332.9|331.3|332.9|331.3|332.71|331.11|0
1634673570000|2021-10-19 19:59:30|333.08|331.48|333.46|331.86|333.46|331.86|333.08|331.48|0
1634673580000|2021-10-19 19:59:40|333.83|332.23|333.83|332.23|333.83|332.23|333.83|332.23|0
1634673590000|2021-10-19 19:59:50|334.01|332.41|334.38|332.78|334.38|332.78|334.01|332.41|0
1634673600000|2021-10-19 20:00:00|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634673610000|2021-10-19 20:00:10|334.76|333.16|334.2|332.6|334.76|333.16|334.2|332.6|0
1634673620000|2021-10-19 20:00:20|334.38|332.78|334.38|332.78|334.76|333.16|334.38|332.78|0
1634673630000|2021-10-19 20:00:30|334.57|332.97|334.38|332.78|334.57|332.97|334.38|332.78|0
1634673640000|2021-10-19 20:00:40|334.2|332.6|334.38|332.78|334.38|332.78|334.2|332.6|0
1634673650000|2021-10-19 20:00:50|334.57|332.97|334.76|333.16|334.76|333.16|334.57|332.97|0
1634673660000|2021-10-19 20:01:00|335.13|333.53|335.5|333.9|335.5|333.9|335.13|333.53|0
1634673670000|2021-10-19 20:01:10|335.32|333.72|335.32|333.72|335.5|333.9|335.32|333.72|0
1634673680000|2021-10-19 20:01:20|334.94|333.34|334.94|333.34|335.13|333.53|334.94|333.34|0
1634673690000|2021-10-19 20:01:30|334.76|333.16|335.32|333.72|335.32|333.72|334.76|333.16|0
1634673700000|2021-10-19 20:01:40|335.31|333.71|335.13|333.53|335.31|333.71|335.13|333.53|0
1634673710000|2021-10-19 20:01:50|335.31|333.71|335.31|333.71|335.31|333.71|335.31|333.71|0
1634673720000|2021-10-19 20:02:00|335.5|333.9|335.69|334.09|335.69|334.09|335.5|333.9|0
1634673730000|2021-10-19 20:02:10|335.87|334.27|336.06|334.46|336.06|334.46|335.87|334.27|0
1634673740000|2021-10-19 20:02:20|335.87|334.27|336.06|334.46|336.06|334.46|335.87|334.27|0
1634673750000|2021-10-19 20:02:30|336.43|334.83|335.87|334.27|336.43|334.83|335.87|334.27|0
1634673760000|2021-10-19 20:02:40|336.25|334.65|336.25|334.65|336.25|334.65|336.25|334.65|0
1634673770000|2021-10-19 20:02:50|336.06|334.46|336.25|334.65|336.25|334.65|336.06|334.46|0
1634673780000|2021-10-19 20:03:00|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1634673800000|2021-10-19 20:03:20|335.87|334.27|336.25|334.65|336.25|334.65|335.87|334.27|0
1634673810000|2021-10-19 20:03:30|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1634673820000|2021-10-19 20:03:40|336.25|334.65|336.25|334.65|336.25|334.65|336.25|334.65|0
1634673830000|2021-10-19 20:03:50|336.43|334.83|336.62|335.02|336.62|335.02|336.43|334.83|0
1634673840000|2021-10-19 20:04:00|336.81|335.21|337.37|335.77|337.37|335.77|336.62|335.02|0
1634673850000|2021-10-19 20:04:10|337.18|335.58|337.18|335.58|337.18|335.58|336.99|335.39|0
1634673860000|2021-10-19 20:04:20|337.37|335.77|337.18|335.58|337.37|335.77|337.18|335.58|0
1634673870000|2021-10-19 20:04:30|337.37|335.77|337.18|335.58|337.37|335.77|337.18|335.58|0
1634673880000|2021-10-19 20:04:40|337.37|335.77|337.37|335.77|337.37|335.77|337.37|335.77|0
1634673890000|2021-10-19 20:04:50|337.18|335.58|337.55|335.95|337.55|335.95|337.18|335.58|0
1634673900000|2021-10-19 20:05:00|337.18|335.58|337.18|335.58|337.18|335.58|337.18|335.58|0
1634673910000|2021-10-19 20:05:10|337.37|335.77|337.18|335.58|337.37|335.77|337.18|335.58|0
1634673920000|2021-10-19 20:05:20|337.37|335.77|337.37|335.77|337.37|335.77|337.37|335.77|0
1634673940000|2021-10-19 20:05:40|337.55|335.95|337.37|335.77|337.55|335.95|337.37|335.77|0
1634673950000|2021-10-19 20:05:50|337.55|335.95|337.55|335.95|337.55|335.95|337.55|335.95|0
1634673960000|2021-10-19 20:06:00|337.37|335.77|337.36|335.76|337.37|335.77|337.36|335.76|0
1634673990000|2021-10-19 20:06:30|337.18|335.58|337.18|335.58|337.18|335.58|337.18|335.58|0
1634674120000|2021-10-19 20:08:40|337.36|335.76|337.36|335.76|337.36|335.76|337.36|335.76|0
1634674130000|2021-10-19 20:08:50|337.18|335.58|337.18|335.58|337.18|335.58|337.18|335.58|0
1634674140000|2021-10-19 20:09:00|336.8|335.2|336.62|335.02|336.8|335.2|336.62|335.02|0
1634674150000|2021-10-19 20:09:10|336.43|334.83|336.99|335.39|337.18|335.58|336.43|334.83|0
1634674190000|2021-10-19 20:09:50|337.18|335.58|336.99|335.39|337.18|335.58|336.99|335.39|0
1634674200000|2021-10-19 20:10:00|336.8|335.2|336.8|335.2|336.8|335.2|336.8|335.2|0
1634674260000|2021-10-19 20:11:00|336.89|335.29|336.99|335.39|336.99|335.39|336.89|335.29|0
1634674310000|2021-10-19 20:11:50|336.8|335.2|336.8|335.2|336.8|335.2|336.8|335.2|0
1634674400000|2021-10-19 20:13:20|336.99|335.39|336.99|335.39|336.99|335.39|336.99|335.39|0
1634674410000|2021-10-19 20:13:30|336.8|335.2|336.8|335.2|336.8|335.2|336.8|335.2|0
1634674420000|2021-10-19 20:13:40|336.99|335.39|336.99|335.39|336.99|335.39|336.99|335.39|0
1634674440000|2021-10-19 20:14:00|336.8|335.2|336.8|335.2|336.8|335.2|336.8|335.2|0
1634674480000|2021-10-19 20:14:40|336.43|334.83|336.43|334.83|336.43|334.83|336.43|334.83|0
1634674490000|2021-10-19 20:14:50|336.61|335.01|336.61|335.01|336.61|335.01|336.61|335.01|0
1634674510000|2021-10-19 20:15:10|336.81|334.81|337|335|337|335|336.81|334.81|0
1634674520000|2021-10-19 20:15:20|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634674570000|2021-10-19 20:16:10|337|335|337|335|337|335|337|335|0
1634674590000|2021-10-19 20:16:30|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1634674620000|2021-10-19 20:17:00|337.37|335.37|337.37|335.37|337.37|335.37|337.37|335.37|0
1634674640000|2021-10-19 20:17:20|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|0
1634674670000|2021-10-19 20:17:50|337.75|335.75|337.93|335.93|337.93|335.93|337.75|335.75|0
1634674680000|2021-10-19 20:18:00|338.12|336.12|338.31|336.31|338.31|336.31|338.12|336.12|0
1634674690000|2021-10-19 20:18:10|338.12|336.12|338.31|336.31|338.31|336.31|338.12|336.12|0
1634674700000|2021-10-19 20:18:20|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1634674710000|2021-10-19 20:18:30|338.31|336.31|338.12|336.12|338.31|336.31|338.12|336.12|0
1634674740000|2021-10-19 20:19:00|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634674770000|2021-10-19 20:19:30|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|0
1634674780000|2021-10-19 20:19:40|337.93|335.93|337.74|335.74|337.93|335.93|337.74|335.74|0
1634674810000|2021-10-19 20:20:10|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634674820000|2021-10-19 20:20:20|337.74|335.74|337.93|335.93|337.93|335.93|337.74|335.74|0
1634674870000|2021-10-19 20:21:10|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1634674880000|2021-10-19 20:21:20|337.93|335.93|338.12|336.12|338.12|336.12|337.93|335.93|0
1634674890000|2021-10-19 20:21:30|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634674900000|2021-10-19 20:21:40|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|0
1634674960000|2021-10-19 20:22:40|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634674970000|2021-10-19 20:22:50|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1634674990000|2021-10-19 20:23:10|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675010000|2021-10-19 20:23:30|338.12|336.12|338.12|336.12|338.12|336.12|337.93|335.93|0
1634675030000|2021-10-19 20:23:50|337.93|335.93|338.12|336.12|338.12|336.12|337.93|335.93|0
1634675110000|2021-10-19 20:25:10|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634675120000|2021-10-19 20:25:20|338.12|336.12|337.93|335.93|338.12|336.12|337.93|335.93|0
1634675130000|2021-10-19 20:25:30|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1634675170000|2021-10-19 20:26:10|338.3|336.3|338.12|336.12|338.3|336.3|338.12|336.12|0
1634675180000|2021-10-19 20:26:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675260000|2021-10-19 20:27:40|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1634675290000|2021-10-19 20:28:10|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675350000|2021-10-19 20:29:10|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675360000|2021-10-19 20:29:20|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1634675370000|2021-10-19 20:29:30|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1634675380000|2021-10-19 20:29:40|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|0
1634675390000|2021-10-19 20:29:50|339.05|337.05|339.05|337.05|339.05|337.05|339.05|337.05|0
1634675400000|2021-10-19 20:30:00|338.86|336.86|338.76|336.76|338.86|336.86|338.76|336.76|0
1634675410000|2021-10-19 20:30:10|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|0
1634675420000|2021-10-19 20:30:20|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1634675480000|2021-10-19 20:31:20|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1634675490000|2021-10-19 20:31:30|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1634675500000|2021-10-19 20:31:40|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1634675520000|2021-10-19 20:32:00|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675540000|2021-10-19 20:32:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675580000|2021-10-19 20:33:00|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1634675600000|2021-10-19 20:33:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675610000|2021-10-19 20:33:30|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675650000|2021-10-19 20:34:10|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1634675690000|2021-10-19 20:34:50|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675740000|2021-10-19 20:35:40|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675750000|2021-10-19 20:35:50|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675760000|2021-10-19 20:36:00|338.2|336.2|338.3|336.3|338.3|336.3|338.2|336.2|0
1634675780000|2021-10-19 20:36:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634675860000|2021-10-19 20:37:40|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1634675890000|2021-10-19 20:38:10|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1634675910000|2021-10-19 20:38:30|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1634675920000|2021-10-19 20:38:40|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1634675930000|2021-10-19 20:38:50|338.3|336.3|338.11|336.11|338.3|336.3|338.11|336.11|0
1634675950000|2021-10-19 20:39:10|338.3|336.3|338.11|336.11|338.3|336.3|338.11|336.11|0
1634675990000|2021-10-19 20:39:50|338.29|336.29|338.29|336.29|338.29|336.29|338.29|336.29|0
1634676050000|2021-10-19 20:40:50|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1634676080000|2021-10-19 20:41:20|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1634676200000|2021-10-19 20:43:20|338.57|336.57|338.67|336.67|338.67|336.67|338.57|336.57|0
1634676210000|2021-10-19 20:43:30|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1634676220000|2021-10-19 20:43:40|338.29|336.29|338.29|336.29|338.29|336.29|338.29|336.29|0
1634676240000|2021-10-19 20:44:00|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1634676270000|2021-10-19 20:44:30|337.92|335.92|337.73|335.73|337.92|335.92|337.73|335.73|0
1634676300000|2021-10-19 20:45:00|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1634676330000|2021-10-19 20:45:30|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1634676400000|2021-10-19 20:46:40|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1634676490000|2021-10-19 20:48:10|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|0
1634676540000|2021-10-19 20:49:00|337.73|335.73|337.54|335.54|337.73|335.73|337.54|335.54|0
1634676550000|2021-10-19 20:49:10|337.36|335.36|337.54|335.54|337.54|335.54|337.36|335.36|0
1634676560000|2021-10-19 20:49:20|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|0
1634676610000|2021-10-19 20:50:10|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|0
1634676650000|2021-10-19 20:50:50|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1634676670000|2021-10-19 20:51:10|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1634676690000|2021-10-19 20:51:30|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1634676740000|2021-10-19 20:52:20|338.1|336.1|338.1|336.1|338.29|336.29|338.1|336.1|0
1634676800000|2021-10-19 20:53:20|338.29|336.29|338.29|336.29|338.29|336.29|338.29|336.29|0
1634676810000|2021-10-19 20:53:30|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|0
1634676820000|2021-10-19 20:53:40|338.29|336.29|338.1|336.1|338.29|336.29|338.1|336.1|0
1634676860000|2021-10-19 20:54:20|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1634676870000|2021-10-19 20:54:30|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1634676880000|2021-10-19 20:54:40|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1634677000000|2021-10-19 20:56:40|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1634677030000|2021-10-19 20:57:10|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|0
1634677140000|2021-10-19 20:59:00|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1634677150000|2021-10-19 20:59:10|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1634677160000|2021-10-19 20:59:20|337.35|335.35|337.54|335.54|337.54|335.54|337.35|335.35|0
1634677170000|2021-10-19 20:59:30|337.44|335.44|337.35|335.35|337.44|335.44|337.35|335.35|0
1634677190000|2021-10-19 20:59:50|337.25|335.25|337.44|335.44|337.44|335.44|337.25|335.25|0
1634677200000|2021-10-19 21:00:00|337.33|335.33|337.3|335.3|337.33|335.33|337.05|335.05|0
1634677210000|2021-10-19 21:00:10|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1634677230000|2021-10-19 21:00:30|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|0
1634677260000|2021-10-19 21:01:00|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1634677280000|2021-10-19 21:01:20|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|0
1634677290000|2021-10-19 21:01:30|337|335|337|335|337|335|337|335|0
1634677300000|2021-10-19 21:01:40|337.03|335.03|336.81|334.81|337.03|335.03|336.81|334.81|0
1634677360000|2021-10-19 21:02:40|336.83|334.83|336.81|334.81|336.83|334.83|336.81|334.81|0
1634677370000|2021-10-19 21:02:50|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1634677380000|2021-10-19 21:03:00|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1634677390000|2021-10-19 21:03:10|336.65|334.65|336.65|334.65|336.65|334.65|336.65|334.65|0
1634677400000|2021-10-19 21:03:20|336.68|334.68|336.76|334.76|336.76|334.76|336.68|334.68|0
1634677410000|2021-10-19 21:03:30|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1634677420000|2021-10-19 21:03:40|336.65|334.65|336.76|334.76|336.76|334.76|336.65|334.65|0
1634677450000|2021-10-19 21:04:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634677530000|2021-10-19 21:05:30|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634677550000|2021-10-19 21:05:50|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634677650000|2021-10-19 21:07:30|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1634677660000|2021-10-19 21:07:40|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634677800000|2021-10-19 21:10:00|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634677810000|2021-10-19 21:10:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634677940000|2021-10-19 21:12:20|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1634677960000|2021-10-19 21:12:40|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634677970000|2021-10-19 21:12:50|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1634678000000|2021-10-19 21:13:20|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634678010000|2021-10-19 21:13:30|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634678030000|2021-10-19 21:13:50|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634678050000|2021-10-19 21:14:10|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1634678060000|2021-10-19 21:14:20|336.78|334.78|336.8|334.8|336.8|334.8|336.78|334.78|0
1634678210000|2021-10-19 21:16:50|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634678220000|2021-10-19 21:17:00|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1634678230000|2021-10-19 21:17:10|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634678240000|2021-10-19 21:17:20|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1634678250000|2021-10-19 21:17:30|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634678260000|2021-10-19 21:17:40|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1634678270000|2021-10-19 21:17:50|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634678290000|2021-10-19 21:18:10|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1634678350000|2021-10-19 21:19:10|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1634678500000|2021-10-19 21:21:40|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|0
1634678630000|2021-10-19 21:23:50|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1634678830000|2021-10-19 21:27:10|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1634678890000|2021-10-19 21:28:10|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1634678920000|2021-10-19 21:28:40|336.77|334.77|336.77|334.77|336.77|334.77|336.77|334.77|0
1634679000000|2021-10-19 21:30:00|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1634679010000|2021-10-19 21:30:10|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634679070000|2021-10-19 21:31:10|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1634679090000|2021-10-19 21:31:30|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634679150000|2021-10-19 21:32:30|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679180000|2021-10-19 21:33:00|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1634679230000|2021-10-19 21:33:50|336.96|334.96|336.96|334.96|336.96|334.96|336.96|334.96|0
1634679300000|2021-10-19 21:35:00|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1634679320000|2021-10-19 21:35:20|336.98|334.98|336.9|334.9|336.98|334.98|336.9|334.9|0
1634679330000|2021-10-19 21:35:30|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1634679350000|2021-10-19 21:35:50|336.82|334.82|336.77|334.77|336.82|334.82|336.77|334.77|0
1634679360000|2021-10-19 21:36:00|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679400000|2021-10-19 21:36:40|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1634679410000|2021-10-19 21:36:50|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634679420000|2021-10-19 21:37:00|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679430000|2021-10-19 21:37:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634679440000|2021-10-19 21:37:20|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679450000|2021-10-19 21:37:30|336.77|334.77|336.79|334.79|336.79|334.79|336.77|334.77|0
1634679460000|2021-10-19 21:37:40|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634679550000|2021-10-19 21:39:10|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634679560000|2021-10-19 21:39:20|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634679620000|2021-10-19 21:40:20|336.79|334.79|336.77|334.77|336.79|334.79|336.77|334.77|0
1634679630000|2021-10-19 21:40:30|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679690000|2021-10-19 21:41:30|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634679820000|2021-10-19 21:43:40|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1634679850000|2021-10-19 21:44:10|336.81|334.81|336.79|334.79|336.81|334.81|336.79|334.79|0
1634679860000|2021-10-19 21:44:20|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634680060000|2021-10-19 21:47:40|336.81|334.81|336.84|334.84|336.84|334.84|336.81|334.81|0
1634680120000|2021-10-19 21:48:40|336.95|334.95|336.95|334.95|336.95|334.95|336.95|334.95|0
1634680140000|2021-10-19 21:49:00|336.97|334.97|336.97|334.97|336.97|334.97|336.97|334.97|0
1634680160000|2021-10-19 21:49:20|336.84|334.84|336.79|334.79|336.84|334.84|336.79|334.79|0
1634680270000|2021-10-19 21:51:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634680340000|2021-10-19 21:52:20|336.78|334.78|336.81|334.81|336.81|334.81|336.78|334.78|0
1634680390000|2021-10-19 21:53:10|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634680410000|2021-10-19 21:53:30|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634680450000|2021-10-19 21:54:10|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|0
1634680460000|2021-10-19 21:54:20|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634680470000|2021-10-19 21:54:30|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634680480000|2021-10-19 21:54:40|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634680510000|2021-10-19 21:55:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1634680520000|2021-10-19 21:55:20|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1634680540000|2021-10-19 21:55:40|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1634680560000|2021-10-19 21:56:00|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634680590000|2021-10-19 21:56:30|336.92|334.92|336.92|334.92|336.92|334.92|336.92|334.92|0
1634680600000|2021-10-19 21:56:40|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1634680660000|2021-10-19 21:57:40|336.97|334.97|336.97|334.97|337|335|336.97|334.97|0
1634680720000|2021-10-19 21:58:40|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|0
1634680770000|2021-10-19 21:59:30|337.05|335.05|337.1|335.1|337.1|335.1|337.05|335.05|0
1634680780000|2021-10-19 21:59:40|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1634680800000|2021-10-19 22:00:00|337.59|335.59|337.59|335.59|337.59|335.59|337.22|335.22|0
1634680810000|2021-10-19 22:00:10|337.32|335.32|337.13|335.13|337.32|335.32|336.94|334.94|0
1634680820000|2021-10-19 22:00:20|336.94|334.94|337.03|335.03|337.03|335.03|336.94|334.94|0
1634680830000|2021-10-19 22:00:30|336.94|334.94|336.57|334.57|336.94|334.94|336.29|334.29|0
1634680840000|2021-10-19 22:00:40|336.66|334.66|336.57|334.57|336.66|334.66|336.47|334.47|0
1634680850000|2021-10-19 22:00:50|336.47|334.47|336.47|334.47|336.57|334.57|336.47|334.47|0
1634680860000|2021-10-19 22:01:00|336.57|334.57|336.38|334.38|336.57|334.57|336.38|334.38|0
1634680870000|2021-10-19 22:01:10|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1634680880000|2021-10-19 22:01:20|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1634680890000|2021-10-19 22:01:30|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1634680900000|2021-10-19 22:01:40|336.29|334.29|336.2|334.2|336.29|334.29|336.2|334.2|0
1634680910000|2021-10-19 22:01:50|336.01|334.01|336.2|334.2|336.2|334.2|336.01|334.01|0
1634680920000|2021-10-19 22:02:00|336.38|334.38|336.38|334.38|336.38|334.38|336.38|334.38|0
1634680930000|2021-10-19 22:02:10|336.57|334.57|336.38|334.38|336.57|334.57|336.38|334.38|0
1634680940000|2021-10-19 22:02:20|336.47|334.47|336.47|334.47|336.47|334.47|336.47|334.47|0
1634680950000|2021-10-19 22:02:30|336.57|334.57|336.57|334.57|336.57|334.57|336.38|334.38|0
1634680960000|2021-10-19 22:02:40|336.47|334.47|336.38|334.38|336.47|334.47|336.38|334.38|0
1634680970000|2021-10-19 22:02:50|336.57|334.57|336.38|334.38|336.57|334.57|336.38|334.38|0
1634680980000|2021-10-19 22:03:00|336.57|334.57|336.38|334.38|336.57|334.57|336.38|334.38|0
1634681000000|2021-10-19 22:03:20|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1634681010000|2021-10-19 22:03:30|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1634681020000|2021-10-19 22:03:40|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1634681030000|2021-10-19 22:03:50|336.1|334.1|336.2|334.2|336.2|334.2|336.1|334.1|0
1634681070000|2021-10-19 22:04:30|336.01|334.01|335.91|333.91|336.01|334.01|335.91|333.91|0
1634681080000|2021-10-19 22:04:40|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1634681090000|2021-10-19 22:04:50|335.82|333.82|336.01|334.01|336.01|334.01|335.82|333.82|0
1634681130000|2021-10-19 22:05:30|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681140000|2021-10-19 22:05:40|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1634681150000|2021-10-19 22:05:50|335.82|333.82|336.01|334.01|336.01|334.01|335.82|333.82|0
1634681220000|2021-10-19 22:07:00|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681240000|2021-10-19 22:07:20|335.64|333.64|335.64|333.64|335.64|333.64|335.64|333.64|0
1634681250000|2021-10-19 22:07:30|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1634681260000|2021-10-19 22:07:40|335.45|333.45|335.45|333.45|335.45|333.45|335.45|333.45|0
1634681280000|2021-10-19 22:08:00|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1634681320000|2021-10-19 22:08:40|335.72|333.72|335.82|333.82|335.82|333.82|335.72|333.72|0
1634681330000|2021-10-19 22:08:50|335.72|333.72|335.72|333.72|335.72|333.72|335.72|333.72|0
1634681340000|2021-10-19 22:09:00|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681350000|2021-10-19 22:09:10|335.72|333.72|335.63|333.63|335.72|333.72|335.63|333.63|0
1634681400000|2021-10-19 22:10:00|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681410000|2021-10-19 22:10:10|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1634681500000|2021-10-19 22:11:40|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681540000|2021-10-19 22:12:20|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1634681550000|2021-10-19 22:12:30|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681580000|2021-10-19 22:13:00|336|334|336|334|336|334|336|334|0
1634681640000|2021-10-19 22:14:00|335.82|333.82|335.63|333.63|335.82|333.82|335.63|333.63|0
1634681680000|2021-10-19 22:14:40|335.82|333.82|335.82|333.82|335.82|333.82|335.82|333.82|0
1634681700000|2021-10-19 22:15:00|336|334|335.63|333.63|336|334|335.63|333.63|0
1634681720000|2021-10-19 22:15:20|335.44|333.44|335.07|333.07|335.44|333.44|335.07|333.07|0
1634681760000|2021-10-19 22:16:00|334.89|332.89|334.89|332.89|334.89|332.89|334.89|332.89|0
1634681770000|2021-10-19 22:16:10|334.7|332.7|334.7|332.7|334.7|332.7|334.7|332.7|0
1634681790000|2021-10-19 22:16:30|334.89|332.89|334.88|332.88|335.07|333.07|334.88|332.88|0
1634681800000|2021-10-19 22:16:40|335.07|333.07|335.07|333.07|335.07|333.07|335.07|333.07|0
1634681810000|2021-10-19 22:16:50|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1634681820000|2021-10-19 22:17:00|335.07|333.07|334.88|332.88|335.07|333.07|334.88|332.88|0
1634681830000|2021-10-19 22:17:10|335.07|333.07|335.07|333.07|335.07|333.07|335.07|333.07|0
1634681850000|2021-10-19 22:17:30|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|0
1634681900000|2021-10-19 22:18:20|335.07|333.07|335.07|333.07|335.07|333.07|335.07|333.07|0
1634681910000|2021-10-19 22:18:30|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|0
1634681920000|2021-10-19 22:18:40|335.07|333.07|334.97|332.97|335.07|333.07|334.97|332.97|0
1634681930000|2021-10-19 22:18:50|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|0
1634681940000|2021-10-19 22:19:00|335.07|333.07|335.07|333.07|335.07|333.07|335.07|333.07|0
1634681990000|2021-10-19 22:19:50|335.16|333.16|335.07|333.07|335.16|333.16|335.07|333.07|0
1634682000000|2021-10-19 22:20:00|335.26|333.26|335.26|333.26|335.26|333.26|335.16|333.16|0
1634682030000|2021-10-19 22:20:30|335.44|333.44|335.44|333.44|335.44|333.44|335.44|333.44|0
1634682080000|2021-10-19 22:21:20|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634682130000|2021-10-19 22:22:10|335.44|333.44|335.44|333.44|335.44|333.44|335.44|333.44|0
1634682170000|2021-10-19 22:22:50|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1634682180000|2021-10-19 22:23:00|335.81|333.81|335.63|333.63|335.81|333.81|335.63|333.63|0
1634682190000|2021-10-19 22:23:10|335.81|333.81|336|334|336|334|335.81|333.81|0
1634682210000|2021-10-19 22:23:30|336.19|334.19|336.19|334.19|336.19|334.19|336.19|334.19|0
1634682240000|2021-10-19 22:24:00|336|334|336|334|336|334|336|334|0
1634682250000|2021-10-19 22:24:10|335.81|333.81|336|334|336|334|335.81|333.81|0
1634682290000|2021-10-19 22:24:50|336.09|334.09|336.09|334.09|336.09|334.09|336.09|334.09|0
1634682300000|2021-10-19 22:25:00|336|334|336|334|336|334|336|334|0
1634682320000|2021-10-19 22:25:20|335.9|333.9|335.9|333.9|335.9|333.9|335.9|333.9|0
1634682330000|2021-10-19 22:25:30|335.81|333.81|335.63|333.63|335.81|333.81|335.63|333.63|0
1634682340000|2021-10-19 22:25:40|335.44|333.44|335.44|333.44|335.44|333.44|335.44|333.44|0
1634682350000|2021-10-19 22:25:50|335.63|333.63|335.44|333.44|335.63|333.63|335.44|333.44|0
1634682360000|2021-10-19 22:26:00|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1634682380000|2021-10-19 22:26:20|335.62|333.62|335.62|333.62|335.62|333.62|335.62|333.62|0
1634682390000|2021-10-19 22:26:30|335.53|333.53|335.62|333.62|335.62|333.62|335.53|333.53|0
1634682400000|2021-10-19 22:26:40|335.53|333.53|335.62|333.62|335.62|333.62|335.53|333.53|0
1634682440000|2021-10-19 22:27:20|335.53|333.53|335.44|333.44|335.53|333.53|335.44|333.44|0
1634682450000|2021-10-19 22:27:30|335.62|333.62|335.44|333.44|335.62|333.62|335.44|333.44|0
1634682520000|2021-10-19 22:28:40|335.62|333.62|335.62|333.62|335.62|333.62|335.62|333.62|0
1634682530000|2021-10-19 22:28:50|335.44|333.44|335.44|333.44|335.44|333.44|335.44|333.44|0
1634682580000|2021-10-19 22:29:40|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634682590000|2021-10-19 22:29:50|335.44|333.44|335.44|333.44|335.44|333.44|335.44|333.44|0
1634682600000|2021-10-19 22:30:00|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634682640000|2021-10-19 22:30:40|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634682690000|2021-10-19 22:31:30|334.97|332.97|335.06|333.06|335.06|333.06|334.97|332.97|0
1634682710000|2021-10-19 22:31:50|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634682720000|2021-10-19 22:32:00|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634682760000|2021-10-19 22:32:40|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634682770000|2021-10-19 22:32:50|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634682790000|2021-10-19 22:33:10|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|0
1634682810000|2021-10-19 22:33:30|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634682890000|2021-10-19 22:34:50|334.69|332.69|334.69|332.69|334.69|332.69|334.69|332.69|0
1634682930000|2021-10-19 22:35:30|334.32|332.32|334.32|332.32|334.32|332.32|334.32|332.32|0
1634682950000|2021-10-19 22:35:50|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634682980000|2021-10-19 22:36:20|334.69|332.69|334.69|332.69|334.69|332.69|334.69|332.69|0
1634683000000|2021-10-19 22:36:40|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634683030000|2021-10-19 22:37:10|334.69|332.69|334.69|332.69|334.69|332.69|334.69|332.69|0
1634683040000|2021-10-19 22:37:20|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683050000|2021-10-19 22:37:30|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634683060000|2021-10-19 22:37:40|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1634683070000|2021-10-19 22:37:50|335.06|333.06|335.25|333.25|335.25|333.25|335.06|333.06|0
1634683090000|2021-10-19 22:38:10|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634683100000|2021-10-19 22:38:20|334.96|332.96|335.06|333.06|335.06|333.06|334.96|332.96|0
1634683120000|2021-10-19 22:38:40|334.87|332.87|334.69|332.69|334.87|332.87|334.69|332.69|0
1634683130000|2021-10-19 22:38:50|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683150000|2021-10-19 22:39:10|334.69|332.69|334.69|332.69|334.69|332.69|334.69|332.69|0
1634683170000|2021-10-19 22:39:30|334.59|332.59|334.69|332.69|334.69|332.69|334.59|332.59|0
1634683180000|2021-10-19 22:39:40|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634683190000|2021-10-19 22:39:50|334.31|332.31|334.5|332.5|334.5|332.5|334.31|332.31|0
1634683220000|2021-10-19 22:40:20|334.59|332.59|334.69|332.69|334.69|332.69|334.59|332.59|0
1634683230000|2021-10-19 22:40:30|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683330000|2021-10-19 22:42:10|334.96|332.96|335.24|333.24|335.24|333.24|334.96|332.96|0
1634683350000|2021-10-19 22:42:30|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634683420000|2021-10-19 22:43:40|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|0
1634683440000|2021-10-19 22:44:00|335.43|333.43|335.43|333.43|335.43|333.43|335.43|333.43|0
1634683460000|2021-10-19 22:44:20|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|0
1634683490000|2021-10-19 22:44:50|335.15|333.15|335.15|333.15|335.15|333.15|335.15|333.15|0
1634683500000|2021-10-19 22:45:00|335.06|333.06|335.06|333.06|335.06|333.06|335.06|333.06|0
1634683560000|2021-10-19 22:46:00|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1634683570000|2021-10-19 22:46:10|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634683580000|2021-10-19 22:46:20|334.59|332.59|334.59|332.59|334.59|332.59|334.59|332.59|0
1634683590000|2021-10-19 22:46:30|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1634683610000|2021-10-19 22:46:50|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683630000|2021-10-19 22:47:10|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1634683640000|2021-10-19 22:47:20|334.77|332.77|334.77|332.77|334.77|332.77|334.77|332.77|0
1634683650000|2021-10-19 22:47:30|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683700000|2021-10-19 22:48:20|335.05|333.05|335.05|333.05|335.05|333.05|334.87|332.87|0
1634683710000|2021-10-19 22:48:30|335.24|333.24|335.14|333.14|335.24|333.24|335.14|333.14|0
1634683720000|2021-10-19 22:48:40|335.24|333.24|334.96|332.96|335.24|333.24|334.96|332.96|0
1634683730000|2021-10-19 22:48:50|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634683800000|2021-10-19 22:50:00|334.68|332.68|334.77|332.77|334.87|332.87|334.68|332.68|0
1634683810000|2021-10-19 22:50:10|334.87|332.87|334.87|332.87|335.05|333.05|334.87|332.87|0
1634683910000|2021-10-19 22:51:50|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1634683920000|2021-10-19 22:52:00|334.87|332.87|334.68|332.68|334.87|332.87|334.68|332.68|0
1634683950000|2021-10-19 22:52:30|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1634684030000|2021-10-19 22:53:50|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1634684060000|2021-10-19 22:54:20|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|0
1634684120000|2021-10-19 22:55:20|335.42|333.42|335.42|333.42|335.42|333.42|335.24|333.24|0
1634684130000|2021-10-19 22:55:30|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|0
1634684170000|2021-10-19 22:56:10|335.33|333.33|335.24|333.24|335.33|333.33|335.24|333.24|0
1634684180000|2021-10-19 22:56:20|335.98|333.98|335.61|333.61|335.98|333.98|335.61|333.61|0
1634684220000|2021-10-19 22:57:00|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1634684230000|2021-10-19 22:57:10|335.61|333.61|335.61|333.61|335.61|333.61|335.61|333.61|0
1634684330000|2021-10-19 22:58:50|335.42|333.42|335.42|333.42|335.42|333.42|335.32|333.32|0
1634684390000|2021-10-19 22:59:50|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1634684400000|2021-10-19 23:00:00|335.32|333.32|335.42|333.42|335.42|333.42|335.32|333.32|0
1634684430000|2021-10-19 23:00:30|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1634684480000|2021-10-19 23:01:20|335.14|333.14|335.14|333.14|335.14|333.14|335.14|333.14|0
1634684490000|2021-10-19 23:01:30|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|0
1634684630000|2021-10-19 23:03:50|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1634684640000|2021-10-19 23:04:00|335.05|333.05|335.05|333.05|335.14|333.14|335.05|333.05|0
1634684710000|2021-10-19 23:05:10|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1634684750000|2021-10-19 23:05:50|334.67|332.67|334.86|332.86|334.86|332.86|334.67|332.67|0
1634684760000|2021-10-19 23:06:00|334.67|332.67|334.67|332.67|334.67|332.67|334.67|332.67|0
1634684770000|2021-10-19 23:06:10|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1634684790000|2021-10-19 23:06:30|335.04|333.04|335.04|333.04|335.04|333.04|335.04|333.04|0
1634684810000|2021-10-19 23:06:50|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1634684820000|2021-10-19 23:07:00|335.23|333.23|335.42|333.42|335.42|333.42|335.23|333.23|0
1634684840000|2021-10-19 23:07:20|335.23|333.23|335.42|333.42|335.42|333.42|335.23|333.23|0
1634684880000|2021-10-19 23:08:00|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634684940000|2021-10-19 23:09:00|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1634685000000|2021-10-19 23:10:00|335.6|333.6|335.79|333.79|335.79|333.79|335.6|333.6|0
1634685030000|2021-10-19 23:10:30|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685040000|2021-10-19 23:10:40|335.42|333.42|335.5|333.5|335.5|333.5|335.42|333.42|0
1634685050000|2021-10-19 23:10:50|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685100000|2021-10-19 23:11:40|335.5|333.5|335.6|333.6|335.6|333.6|335.5|333.5|0
1634685190000|2021-10-19 23:13:10|335.5|333.5|335.6|333.6|335.6|333.6|335.5|333.5|0
1634685200000|2021-10-19 23:13:20|335.79|333.79|335.69|333.69|335.79|333.79|335.69|333.69|0
1634685210000|2021-10-19 23:13:30|335.6|333.6|335.79|333.79|335.79|333.79|335.6|333.6|0
1634685220000|2021-10-19 23:13:40|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685250000|2021-10-19 23:14:10|335.79|333.79|335.79|333.79|335.79|333.79|335.79|333.79|0
1634685260000|2021-10-19 23:14:20|335.6|333.6|335.6|333.6|335.69|333.69|335.6|333.6|0
1634685270000|2021-10-19 23:14:30|335.79|333.79|335.79|333.79|335.79|333.79|335.79|333.79|0
1634685280000|2021-10-19 23:14:40|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685290000|2021-10-19 23:14:50|335.69|333.69|335.97|333.97|335.97|333.97|335.69|333.69|0
1634685300000|2021-10-19 23:15:00|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685320000|2021-10-19 23:15:20|336.35|334.35|336.35|334.35|336.35|334.35|336.35|334.35|0
1634685330000|2021-10-19 23:15:30|336.53|334.53|336.35|334.35|336.53|334.53|336.35|334.35|0
1634685340000|2021-10-19 23:15:40|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1634685350000|2021-10-19 23:15:50|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685360000|2021-10-19 23:16:00|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1634685370000|2021-10-19 23:16:10|336.53|334.53|336.34|334.34|336.53|334.53|336.34|334.34|0
1634685380000|2021-10-19 23:16:20|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685400000|2021-10-19 23:16:40|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|0
1634685450000|2021-10-19 23:17:30|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685470000|2021-10-19 23:17:50|335.97|333.97|336.16|334.16|336.16|334.16|335.97|333.97|0
1634685480000|2021-10-19 23:18:00|335.97|333.97|336.06|334.06|336.16|334.16|335.97|333.97|0
1634685490000|2021-10-19 23:18:10|336.16|334.16|335.97|333.97|336.16|334.16|335.97|333.97|0
1634685500000|2021-10-19 23:18:20|336.06|334.06|336.06|334.06|336.06|334.06|335.97|333.97|0
1634685510000|2021-10-19 23:18:30|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685520000|2021-10-19 23:18:40|336.06|334.06|336.06|334.06|336.06|334.06|335.97|333.97|0
1634685530000|2021-10-19 23:18:50|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|0
1634685540000|2021-10-19 23:19:00|335.97|333.97|335.78|333.78|335.97|333.97|335.78|333.78|0
1634685550000|2021-10-19 23:19:10|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685570000|2021-10-19 23:19:30|335.69|333.69|335.69|333.69|335.69|333.69|335.69|333.69|0
1634685580000|2021-10-19 23:19:40|335.6|333.6|335.78|333.78|335.78|333.78|335.6|333.6|0
1634685590000|2021-10-19 23:19:50|335.6|333.6|335.6|333.6|335.69|333.69|335.6|333.6|0
1634685600000|2021-10-19 23:20:00|335.69|333.69|335.69|333.69|335.69|333.69|335.69|333.69|0
1634685610000|2021-10-19 23:20:10|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1634685640000|2021-10-19 23:20:40|335.6|333.6|335.69|333.69|335.69|333.69|335.6|333.6|0
1634685650000|2021-10-19 23:20:50|335.78|333.78|335.69|333.69|335.78|333.78|335.69|333.69|0
1634685660000|2021-10-19 23:21:00|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685680000|2021-10-19 23:21:20|335.41|333.41|335.41|333.41|335.41|333.41|335.41|333.41|0
1634685700000|2021-10-19 23:21:40|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685730000|2021-10-19 23:22:10|335.41|333.41|335.41|333.41|335.41|333.41|335.41|333.41|0
1634685740000|2021-10-19 23:22:20|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685760000|2021-10-19 23:22:40|335.68|333.68|335.68|333.68|335.68|333.68|335.68|333.68|0
1634685770000|2021-10-19 23:22:50|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|0
1634685790000|2021-10-19 23:23:10|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|0
1634685840000|2021-10-19 23:24:00|335.41|333.41|335.59|333.59|335.59|333.59|335.41|333.41|0
1634685860000|2021-10-19 23:24:20|335.5|333.5|335.59|333.59|335.59|333.59|335.5|333.5|0
1634685870000|2021-10-19 23:24:30|335.41|333.41|335.41|333.41|335.41|333.41|335.41|333.41|0
1634685900000|2021-10-19 23:25:00|335.31|333.31|335.22|333.22|335.31|333.31|335.22|333.22|0
1634685930000|2021-10-19 23:25:30|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1634685940000|2021-10-19 23:25:40|335.22|333.22|335.22|333.22|335.22|333.22|335.22|333.22|0
1634685990000|2021-10-19 23:26:30|335.31|333.31|335.41|333.41|335.41|333.41|335.31|333.31|0
1634686000000|2021-10-19 23:26:40|335.22|333.22|335.22|333.22|335.22|333.22|335.22|333.22|0
1634686010000|2021-10-19 23:26:50|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|0
1634686020000|2021-10-19 23:27:00|335.22|333.22|335.41|333.41|335.41|333.41|335.22|333.22|0
1634686030000|2021-10-19 23:27:10|335.22|333.22|335.31|333.31|335.31|333.31|335.22|333.22|0
1634686040000|2021-10-19 23:27:20|335.41|333.41|335.41|333.41|335.41|333.41|335.41|333.41|0
1634686050000|2021-10-19 23:27:30|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|0
1634686130000|2021-10-19 23:28:50|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1634686140000|2021-10-19 23:29:00|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686170000|2021-10-19 23:29:30|335.78|333.78|335.78|333.78|335.96|333.96|335.78|333.78|0
1634686180000|2021-10-19 23:29:40|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686210000|2021-10-19 23:30:10|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|0
1634686230000|2021-10-19 23:30:30|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686250000|2021-10-19 23:30:50|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|0
1634686260000|2021-10-19 23:31:00|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686270000|2021-10-19 23:31:10|335.78|333.78|335.59|333.59|335.78|333.78|335.59|333.59|0
1634686310000|2021-10-19 23:31:50|335.68|333.68|335.68|333.68|335.68|333.68|335.68|333.68|0
1634686320000|2021-10-19 23:32:00|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|0
1634686340000|2021-10-19 23:32:20|335.68|333.68|335.59|333.59|335.68|333.68|335.59|333.59|0
1634686360000|2021-10-19 23:32:40|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1634686380000|2021-10-19 23:33:00|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686390000|2021-10-19 23:33:10|335.78|333.78|335.78|333.78|335.96|333.96|335.78|333.78|0
1634686410000|2021-10-19 23:33:30|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|0
1634686420000|2021-10-19 23:33:40|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1634686450000|2021-10-19 23:34:10|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1634686480000|2021-10-19 23:34:40|336.15|334.15|335.96|333.96|336.15|334.15|335.96|333.96|0
1634686490000|2021-10-19 23:34:50|336.05|334.05|336.15|334.15|336.15|334.15|336.05|334.05|0
1634686590000|2021-10-19 23:36:30|336.33|334.33|336.33|334.33|336.33|334.33|336.33|334.33|0
1634686600000|2021-10-19 23:36:40|336.52|334.52|336.52|334.52|336.52|334.52|336.52|334.52|0
1634686610000|2021-10-19 23:36:50|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1634686620000|2021-10-19 23:37:00|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1634686650000|2021-10-19 23:37:30|336.71|334.71|337.08|335.08|337.27|335.27|336.71|334.71|0
1634686670000|2021-10-19 23:37:50|337.27|335.27|337.45|335.45|337.45|335.45|337.27|335.27|0
1634686680000|2021-10-19 23:38:00|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1634686690000|2021-10-19 23:38:10|337.45|335.45|337.45|335.45|337.45|335.45|337.27|335.27|0
1634686710000|2021-10-19 23:38:30|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1634686720000|2021-10-19 23:38:40|337.45|335.45|337.64|335.64|337.64|335.64|337.45|335.45|0
1634686730000|2021-10-19 23:38:50|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1634686740000|2021-10-19 23:39:00|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634686750000|2021-10-19 23:39:10|337.45|335.45|337.45|335.45|337.64|335.64|337.45|335.45|0
1634686760000|2021-10-19 23:39:20|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634686770000|2021-10-19 23:39:30|337.45|335.45|337.27|335.27|337.45|335.45|337.27|335.27|0
1634686780000|2021-10-19 23:39:40|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1634686790000|2021-10-19 23:39:50|337.54|335.54|337.64|335.64|337.64|335.64|337.54|335.54|0
1634686800000|2021-10-19 23:40:00|337.83|335.83|337.83|335.83|337.83|335.83|337.64|335.64|0
1634686810000|2021-10-19 23:40:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634686830000|2021-10-19 23:40:30|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|0
1634686840000|2021-10-19 23:40:40|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634686860000|2021-10-19 23:41:00|337.45|335.45|337.54|335.54|337.64|335.64|337.45|335.45|0
1634686870000|2021-10-19 23:41:10|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1634686890000|2021-10-19 23:41:30|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634686900000|2021-10-19 23:41:40|337.54|335.54|337.45|335.45|337.54|335.54|337.26|335.26|0
1634686920000|2021-10-19 23:42:00|337.54|335.54|337.45|335.45|337.54|335.54|337.45|335.45|0
1634686960000|2021-10-19 23:42:40|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634687010000|2021-10-19 23:43:30|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687020000|2021-10-19 23:43:40|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1634687030000|2021-10-19 23:43:50|337.45|335.45|337.26|335.26|337.45|335.45|337.26|335.26|0
1634687050000|2021-10-19 23:44:10|337.17|335.17|337.08|335.08|337.17|335.17|337.08|335.08|0
1634687060000|2021-10-19 23:44:20|337.26|335.26|337.17|335.17|337.26|335.26|337.17|335.17|0
1634687070000|2021-10-19 23:44:30|337.26|335.26|337.17|335.17|337.35|335.35|337.17|335.17|0
1634687080000|2021-10-19 23:44:40|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1634687090000|2021-10-19 23:44:50|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1634687100000|2021-10-19 23:45:00|337.08|335.08|336.98|334.98|337.08|335.08|336.98|334.98|0
1634687110000|2021-10-19 23:45:10|337.08|335.08|336.89|334.89|337.08|335.08|336.89|334.89|0
1634687120000|2021-10-19 23:45:20|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|0
1634687130000|2021-10-19 23:45:30|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1634687170000|2021-10-19 23:46:10|336.79|334.79|336.89|334.89|336.89|334.89|336.7|334.7|0
1634687190000|2021-10-19 23:46:30|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1634687200000|2021-10-19 23:46:40|336.89|334.89|336.89|334.89|336.98|334.98|336.89|334.89|0
1634687210000|2021-10-19 23:46:50|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1634687230000|2021-10-19 23:47:10|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1634687240000|2021-10-19 23:47:20|336.98|334.98|337.07|335.07|337.08|335.08|336.98|334.98|0
1634687250000|2021-10-19 23:47:30|337.16|335.16|337.26|335.26|337.26|335.26|337.16|335.16|0
1634687270000|2021-10-19 23:47:50|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1634687280000|2021-10-19 23:48:00|337.64|335.64|337.82|335.82|337.82|335.82|337.64|335.64|0
1634687290000|2021-10-19 23:48:10|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687300000|2021-10-19 23:48:20|338.2|336.2|338.38|336.38|338.38|336.38|338.2|336.2|0
1634687310000|2021-10-19 23:48:30|338.2|336.2|338.38|336.38|338.38|336.38|338.01|336.01|0
1634687320000|2021-10-19 23:48:40|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1634687330000|2021-10-19 23:48:50|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687340000|2021-10-19 23:49:00|338.2|336.2|338.01|336.01|338.2|336.2|338.01|336.01|0
1634687350000|2021-10-19 23:49:10|337.82|335.82|338.01|336.01|338.01|336.01|337.82|335.82|0
1634687360000|2021-10-19 23:49:20|337.82|335.82|338.01|336.01|338.01|336.01|337.82|335.82|0
1634687390000|2021-10-19 23:49:50|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1634687400000|2021-10-19 23:50:00|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1634687420000|2021-10-19 23:50:20|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1634687430000|2021-10-19 23:50:30|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1634687440000|2021-10-19 23:50:40|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1634687470000|2021-10-19 23:51:10|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1634687500000|2021-10-19 23:51:40|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687560000|2021-10-19 23:52:40|338.19|336.19|338.1|336.1|338.19|336.19|338.1|336.1|0
1634687570000|2021-10-19 23:52:50|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687580000|2021-10-19 23:53:00|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1634687590000|2021-10-19 23:53:10|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687600000|2021-10-19 23:53:20|338.19|336.19|338.1|336.1|338.19|336.19|338.1|336.1|0
1634687610000|2021-10-19 23:53:30|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687620000|2021-10-19 23:53:40|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687640000|2021-10-19 23:54:00|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1634687650000|2021-10-19 23:54:10|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1634687660000|2021-10-19 23:54:20|338.01|336.01|337.63|335.63|338.01|336.01|337.63|335.63|0
1634687680000|2021-10-19 23:54:40|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687690000|2021-10-19 23:54:50|337.63|335.63|337.63|335.63|337.72|335.72|337.63|335.63|0
1634687700000|2021-10-19 23:55:00|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687710000|2021-10-19 23:55:10|337.63|335.63|337.72|335.72|337.82|335.82|337.63|335.63|0
1634687720000|2021-10-19 23:55:20|337.82|335.82|337.63|335.63|337.82|335.82|337.63|335.63|0
1634687730000|2021-10-19 23:55:30|337.72|335.72|337.82|335.82|337.82|335.82|337.72|335.72|0
1634687750000|2021-10-19 23:55:50|337.91|335.91|338|336|338|336|337.91|335.91|0
1634687760000|2021-10-19 23:56:00|337.82|335.82|338|336|338|336|337.82|335.82|0
1634687780000|2021-10-19 23:56:20|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687800000|2021-10-19 23:56:40|338|336|338|336|338|336|337.82|335.82|0
1634687840000|2021-10-19 23:57:20|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1634687850000|2021-10-19 23:57:30|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1634687860000|2021-10-19 23:57:40|337.82|335.82|337.91|335.91|337.91|335.91|337.82|335.82|0
1634687870000|2021-10-19 23:57:50|337.82|335.82|337.91|335.91|337.91|335.91|337.82|335.82|0
1634687880000|2021-10-19 23:58:00|338|336|337.82|335.82|338|336|337.82|335.82|0
1634687890000|2021-10-19 23:58:10|338|336|337.82|335.82|338|336|337.82|335.82|0
1634687900000|2021-10-19 23:58:20|338|336|337.82|335.82|338|336|337.82|335.82|0
1634687920000|2021-10-19 23:58:40|337.72|335.72|337.72|335.72|337.82|335.82|337.63|335.63|0
1634687930000|2021-10-19 23:58:50|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1634687980000|2021-10-19 23:59:40|337.44|335.44|337.63|335.63|337.63|335.63|337.44|335.44|0
1634688000000|2021-10-20 00:00:00|338|336|338.38|336.38|338.38|336.38|338|336|0
1634688010000|2021-10-20 00:00:10|338.19|336.19|338|336|338.38|336.38|338|336|0
1634688020000|2021-10-20 00:00:20|337.82|335.82|338|336|338|336|337.82|335.82|0
1634688030000|2021-10-20 00:00:30|337.82|335.82|338|336|338|336|337.82|335.82|0
1634688040000|2021-10-20 00:00:40|338.19|336.19|338.19|336.19|338.38|336.38|338.19|336.19|0
1634688050000|2021-10-20 00:00:50|338.38|336.38|338.19|336.19|338.38|336.38|338.19|336.19|0
1634688060000|2021-10-20 00:01:00|338.38|336.38|338|336|338.38|336.38|338|336|0
1634688070000|2021-10-20 00:01:10|338.19|336.19|338|336|338.19|336.19|338|336|0
1634688090000|2021-10-20 00:01:30|338.19|336.19|338|336|338.19|336.19|338|336|0
1634688110000|2021-10-20 00:01:50|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1634688120000|2021-10-20 00:02:00|338|336|338|336|338|336|338|336|0
1634688130000|2021-10-20 00:02:10|337.81|335.81|338|336|338|336|337.81|335.81|0
1634688150000|2021-10-20 00:02:30|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1634688160000|2021-10-20 00:02:40|338.09|336.09|338|336|338.19|336.19|338|336|0
1634688170000|2021-10-20 00:02:50|337.81|335.81|337.81|335.81|338|336|337.81|335.81|0
1634688180000|2021-10-20 00:03:00|338|336|337.81|335.81|338|336|337.81|335.81|0
1634688200000|2021-10-20 00:03:20|338|336|337.81|335.81|338|336|337.81|335.81|0
1634688210000|2021-10-20 00:03:30|337.63|335.63|337.81|335.81|337.81|335.81|337.63|335.63|0
1634688250000|2021-10-20 00:04:10|337.63|335.63|337.81|335.81|337.81|335.81|337.63|335.63|0
1634688260000|2021-10-20 00:04:20|337.63|335.63|337.63|335.63|337.81|335.81|337.63|335.63|0
1634688270000|2021-10-20 00:04:30|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1634688280000|2021-10-20 00:04:40|337.25|335.25|337.25|335.25|337.44|335.44|337.25|335.25|0
1634688290000|2021-10-20 00:04:50|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1634688300000|2021-10-20 00:05:00|337.34|335.34|337.25|335.25|337.44|335.44|337.25|335.25|0
1634688320000|2021-10-20 00:05:20|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1634688330000|2021-10-20 00:05:30|337.63|335.63|337.53|335.53|337.63|335.63|337.53|335.53|0
1634688340000|2021-10-20 00:05:40|337.44|335.44|337.63|335.63|337.63|335.63|337.44|335.44|0
1634688350000|2021-10-20 00:05:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1634688360000|2021-10-20 00:06:00|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1634688370000|2021-10-20 00:06:10|336.97|334.97|336.88|334.88|336.97|334.97|336.69|334.69|0
1634688380000|2021-10-20 00:06:20|336.69|334.69|336.5|334.5|336.69|334.69|336.5|334.5|0
1634688390000|2021-10-20 00:06:30|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1634688400000|2021-10-20 00:06:40|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1634688410000|2021-10-20 00:06:50|336.32|334.32|336.5|334.5|336.5|334.5|336.32|334.32|0
1634688440000|2021-10-20 00:07:20|336.59|334.59|336.69|334.69|336.69|334.69|336.59|334.59|0
1634688460000|2021-10-20 00:07:40|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1634688470000|2021-10-20 00:07:50|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1634688480000|2021-10-20 00:08:00|336.5|334.5|336.32|334.32|336.5|334.5|336.32|334.32|0
1634688490000|2021-10-20 00:08:10|336.13|334.13|336.03|334.03|336.13|334.13|335.94|333.94|0
1634688500000|2021-10-20 00:08:20|336.13|334.13|336.13|334.13|336.13|334.13|335.94|333.94|0
1634688510000|2021-10-20 00:08:30|336.03|334.03|335.57|333.57|336.03|334.03|335.57|333.57|0
1634688520000|2021-10-20 00:08:40|335.76|333.76|335.57|333.57|335.76|333.76|335.57|333.57|0
1634688530000|2021-10-20 00:08:50|335.76|333.76|335.76|333.76|335.76|333.76|335.76|333.76|0
1634688540000|2021-10-20 00:09:00|335.57|333.57|335.57|333.57|335.57|333.57|335.38|333.38|0
1634688560000|2021-10-20 00:09:20|335.76|333.76|335.85|333.85|335.85|333.85|335.76|333.76|0
1634688570000|2021-10-20 00:09:30|335.76|333.76|335.94|333.94|335.94|333.94|335.76|333.76|0
1634688590000|2021-10-20 00:09:50|335.85|333.85|335.76|333.76|335.94|333.94|335.76|333.76|0
1634688600000|2021-10-20 00:10:00|335.85|333.85|335.76|333.76|335.94|333.94|335.76|333.76|0
1634688610000|2021-10-20 00:10:10|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|0
1634688620000|2021-10-20 00:10:20|335.76|333.76|335.76|333.76|335.94|333.94|335.76|333.76|0
1634688640000|2021-10-20 00:10:40|335.94|333.94|335.76|333.76|335.94|333.94|335.76|333.76|0
1634688660000|2021-10-20 00:11:00|335.94|333.94|335.94|333.94|335.94|333.94|335.85|333.85|0
1634688670000|2021-10-20 00:11:10|336.13|334.13|336.13|334.13|336.13|334.13|336.13|334.13|0
1634688690000|2021-10-20 00:11:30|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1634688710000|2021-10-20 00:11:50|336.13|334.13|336.32|334.32|336.32|334.32|336.13|334.13|0
1634688720000|2021-10-20 00:12:00|336.13|334.13|336.32|334.32|336.32|334.32|336.13|334.13|0
1634688740000|2021-10-20 00:12:20|336.13|334.13|336.13|334.13|336.13|334.13|336.13|334.13|0
1634688750000|2021-10-20 00:12:30|335.94|333.94|336.13|334.13|336.13|334.13|335.94|333.94|0
1634688770000|2021-10-20 00:12:50|335.94|333.94|336.13|334.13|336.13|334.13|335.94|333.94|0
1634688780000|2021-10-20 00:13:00|336.31|334.31|336.31|334.31|336.31|334.31|336.31|334.31|0
1634688790000|2021-10-20 00:13:10|336.5|334.5|336.5|334.5|336.5|334.5|336.4|334.4|0
1634688800000|2021-10-20 00:13:20|336.31|334.31|336.5|334.5|336.5|334.5|336.31|334.31|0
1634688810000|2021-10-20 00:13:30|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1634688820000|2021-10-20 00:13:40|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1634688840000|2021-10-20 00:14:00|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|0
1634688850000|2021-10-20 00:14:10|336.87|334.87|337.06|335.06|337.06|335.06|336.87|334.87|0
1634688860000|2021-10-20 00:14:20|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1634688870000|2021-10-20 00:14:30|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1634688880000|2021-10-20 00:14:40|336.59|334.59|336.69|334.69|336.69|334.69|336.59|334.59|0
1634688910000|2021-10-20 00:15:10|336.87|334.87|336.69|334.69|336.87|334.87|336.5|334.5|0
1634688920000|2021-10-20 00:15:20|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1634688930000|2021-10-20 00:15:30|336.13|334.13|336.13|334.13|336.13|334.13|336.13|334.13|0
1634688940000|2021-10-20 00:15:40|336.31|334.31|336.5|334.5|336.5|334.5|336.31|334.31|0
1634688950000|2021-10-20 00:15:50|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1634688960000|2021-10-20 00:16:00|336.87|334.87|336.5|334.5|336.87|334.87|336.5|334.5|0
1634688970000|2021-10-20 00:16:10|336.31|334.31|336.13|334.13|336.31|334.31|336.13|334.13|0
1634688980000|2021-10-20 00:16:20|336.31|334.31|336.4|334.4|336.4|334.4|336.31|334.31|0
1634688990000|2021-10-20 00:16:30|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1634689000000|2021-10-20 00:16:40|336.69|334.69|336.87|334.87|336.87|334.87|336.69|334.69|0
1634689010000|2021-10-20 00:16:50|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1634689020000|2021-10-20 00:17:00|336.59|334.59|335.94|333.94|336.59|334.59|335.94|333.94|0
1634689030000|2021-10-20 00:17:10|335.75|333.75|335.75|333.75|335.75|333.75|335.75|333.75|0
1634689040000|2021-10-20 00:17:20|335.94|333.94|336.03|334.03|336.13|334.13|335.94|333.94|0
1634689050000|2021-10-20 00:17:30|335.75|333.75|335.75|333.75|335.94|333.94|335.75|333.75|0
1634689060000|2021-10-20 00:17:40|335.57|333.57|335.75|333.75|335.75|333.75|335.57|333.57|0
1634689070000|2021-10-20 00:17:50|335.94|333.94|335.57|333.57|335.94|333.94|335.57|333.57|0
1634689080000|2021-10-20 00:18:00|335.75|333.75|335.75|333.75|335.75|333.75|335.75|333.75|0
1634689090000|2021-10-20 00:18:10|335.94|333.94|335.94|333.94|335.94|333.94|335.94|333.94|0
1634689110000|2021-10-20 00:18:30|335.75|333.75|335.57|333.57|335.75|333.75|335.57|333.57|0
1634689140000|2021-10-20 00:19:00|335.38|333.38|335.19|333.19|335.38|333.38|335.19|333.19|0
1634689150000|2021-10-20 00:19:10|335.28|333.28|335.19|333.19|335.38|333.38|335.19|333.19|0
1634689160000|2021-10-20 00:19:20|335.1|333.1|335.19|333.19|335.19|333.19|335.1|333.1|0
1634689170000|2021-10-20 00:19:30|335.38|333.38|335.38|333.38|335.38|333.38|335.28|333.28|0
1634689180000|2021-10-20 00:19:40|335.19|333.19|335.19|333.19|335.19|333.19|335.19|333.19|0
1634689210000|2021-10-20 00:20:10|335.01|333.01|334.63|332.63|335.01|333.01|334.63|332.63|0
1634689220000|2021-10-20 00:20:20|334.82|332.82|335.01|333.01|335.01|333.01|334.82|332.82|0
1634689230000|2021-10-20 00:20:30|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1634689240000|2021-10-20 00:20:40|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1634689250000|2021-10-20 00:20:50|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1634689260000|2021-10-20 00:21:00|334.63|332.63|334.45|332.45|334.63|332.63|334.45|332.45|0
1634689270000|2021-10-20 00:21:10|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1634689310000|2021-10-20 00:21:50|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|0
1634689320000|2021-10-20 00:22:00|334.54|332.54|334.63|332.63|334.63|332.63|334.54|332.54|0
1634689330000|2021-10-20 00:22:10|334.72|332.72|334.82|332.82|334.82|332.82|334.72|332.72|0
1634689340000|2021-10-20 00:22:20|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1634689350000|2021-10-20 00:22:30|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1634689360000|2021-10-20 00:22:40|334.72|332.72|334.72|332.72|334.72|332.72|334.72|332.72|0
1634689370000|2021-10-20 00:22:50|334.63|332.63|335|333|335|333|334.63|332.63|0
1634689380000|2021-10-20 00:23:00|334.82|332.82|335|333|335|333|334.82|332.82|0
1634689390000|2021-10-20 00:23:10|334.91|332.91|334.82|332.82|334.91|332.91|334.82|332.82|0
1634689400000|2021-10-20 00:23:20|335|333|334.82|332.82|335|333|334.82|332.82|0
1634689410000|2021-10-20 00:23:30|334.45|332.45|334.26|332.26|334.45|332.45|334.26|332.26|0
1634689420000|2021-10-20 00:23:40|334.63|332.63|334.45|332.45|334.63|332.63|334.45|332.45|0
1634689430000|2021-10-20 00:23:50|334.53|332.53|334.53|332.53|334.53|332.53|334.53|332.53|0
1634689440000|2021-10-20 00:24:00|334.63|332.63|334.45|332.45|334.63|332.63|334.45|332.45|0
1634689470000|2021-10-20 00:24:30|334.26|332.26|334.44|332.44|334.45|332.45|334.26|332.26|0
1634689480000|2021-10-20 00:24:40|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1634689490000|2021-10-20 00:24:50|334.44|332.44|334.26|332.26|334.44|332.44|334.26|332.26|0
1634689500000|2021-10-20 00:25:00|334.07|332.07|333.89|331.89|334.07|332.07|333.89|331.89|0
1634689510000|2021-10-20 00:25:10|333.7|331.7|333.7|331.7|333.7|331.7|333.7|331.7|0
1634689520000|2021-10-20 00:25:20|333.89|331.89|334.26|332.26|334.26|332.26|333.89|331.89|0
1634689530000|2021-10-20 00:25:30|334.07|332.07|334.63|332.63|334.63|332.63|334.07|332.07|0
1634689540000|2021-10-20 00:25:40|334.44|332.44|334.63|332.63|334.63|332.63|334.44|332.44|0
1634689550000|2021-10-20 00:25:50|334.53|332.53|334.63|332.63|334.63|332.63|334.44|332.44|0
1634689570000|2021-10-20 00:26:10|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1634689580000|2021-10-20 00:26:20|334.63|332.63|334.44|332.44|334.63|332.63|334.44|332.44|0
1634689590000|2021-10-20 00:26:30|334.63|332.63|334.63|332.63|334.63|332.63|334.53|332.53|0
1634689600000|2021-10-20 00:26:40|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1634689610000|2021-10-20 00:26:50|335|333|334.82|332.82|335|333|334.82|332.82|0
1634689620000|2021-10-20 00:27:00|334.91|332.91|334.91|332.91|334.91|332.91|334.91|332.91|0
1634689630000|2021-10-20 00:27:10|334.82|332.82|335|333|335|333|334.82|332.82|0
1634689640000|2021-10-20 00:27:20|335.19|333.19|335.37|333.37|335.37|333.37|335.19|333.19|0
1634689650000|2021-10-20 00:27:30|335.19|333.19|335.19|333.19|335.19|333.19|335.19|333.19|0
1634689660000|2021-10-20 00:27:40|335.09|333.09|335.19|333.19|335.19|333.19|335.09|333.09|0
1634689680000|2021-10-20 00:28:00|335.28|333.28|335.19|333.19|335.28|333.28|335.19|333.19|0
1634689720000|2021-10-20 00:28:40|335|333|335|333|335|333|335|333|0
1634689740000|2021-10-20 00:29:00|334.9|332.9|334.9|332.9|334.9|332.9|334.81|332.81|0
1634689750000|2021-10-20 00:29:10|334.63|332.63|334.44|332.44|334.63|332.63|334.44|332.44|0
1634689760000|2021-10-20 00:29:20|334.63|332.63|334.44|332.44|334.63|332.63|334.35|332.35|0
1634689770000|2021-10-20 00:29:30|334.26|332.26|334.26|332.26|334.44|332.44|334.26|332.26|0
1634689780000|2021-10-20 00:29:40|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1634689790000|2021-10-20 00:29:50|334.63|332.63|334.44|332.44|334.63|332.63|334.44|332.44|0
1634689800000|2021-10-20 00:30:00|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1634689810000|2021-10-20 00:30:10|333.97|331.97|333.88|331.88|333.97|331.97|333.88|331.88|0
1634689820000|2021-10-20 00:30:20|333.7|331.7|333.88|331.88|333.88|331.88|333.7|331.7|0
1634689840000|2021-10-20 00:30:40|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1634689850000|2021-10-20 00:30:50|334.16|332.16|334.26|332.26|334.26|332.26|334.16|332.16|0
1634689860000|2021-10-20 00:31:00|333.7|331.7|333.7|331.7|333.7|331.7|333.7|331.7|0
1634689870000|2021-10-20 00:31:10|333.51|331.51|333.7|331.7|333.7|331.7|333.51|331.51|0
1634689880000|2021-10-20 00:31:20|333.79|331.79|333.88|331.88|333.88|331.88|333.79|331.79|0
1634689890000|2021-10-20 00:31:30|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1634689900000|2021-10-20 00:31:40|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1634689920000|2021-10-20 00:32:00|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1634689930000|2021-10-20 00:32:10|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1634689940000|2021-10-20 00:32:20|334.16|332.16|334.63|332.63|334.63|332.63|334.16|332.16|0
1634689950000|2021-10-20 00:32:30|334.72|332.72|334.63|332.63|334.72|332.72|334.63|332.63|0
1634689970000|2021-10-20 00:32:50|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1634689980000|2021-10-20 00:33:00|334.53|332.53|334.25|332.25|334.53|332.53|334.25|332.25|0
1634689990000|2021-10-20 00:33:10|334.16|332.16|334.44|332.44|334.44|332.44|334.16|332.16|0
1634690010000|2021-10-20 00:33:30|334.34|332.34|334.25|332.25|334.34|332.34|334.25|332.25|0
1634690020000|2021-10-20 00:33:40|334.34|332.34|334.34|332.34|334.34|332.34|334.34|332.34|0
1634690030000|2021-10-20 00:33:50|334.44|332.44|334.63|332.63|334.63|332.63|334.44|332.44|0
1634690050000|2021-10-20 00:34:10|334.44|332.44|334.44|332.44|334.63|332.63|334.44|332.44|0
1634690060000|2021-10-20 00:34:20|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1634690070000|2021-10-20 00:34:30|334.72|332.72|334.81|332.81|334.81|332.81|334.72|332.72|0
1634690100000|2021-10-20 00:35:00|334.9|332.9|335|333|335|333|334.9|332.9|0
1634690110000|2021-10-20 00:35:10|334.81|332.81|334.81|332.81|334.81|332.81|334.81|332.81|0
1634690120000|2021-10-20 00:35:20|335|333|335|333|335|333|335|333|0
1634690140000|2021-10-20 00:35:40|334.81|332.81|334.81|332.81|334.81|332.81|334.81|332.81|0
1634690150000|2021-10-20 00:35:50|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1634690170000|2021-10-20 00:36:10|334.62|332.62|334.62|332.62|334.62|332.62|334.62|332.62|0
1634690180000|2021-10-20 00:36:20|334.71|332.71|334.71|332.71|334.71|332.71|334.62|332.62|0
1634690190000|2021-10-20 00:36:30|334.81|332.81|334.81|332.81|334.81|332.81|334.81|332.81|0
1634690200000|2021-10-20 00:36:40|334.9|332.9|335|333|335|333|334.9|332.9|0
1634690210000|2021-10-20 00:36:50|334.81|332.81|334.9|332.9|334.9|332.9|334.81|332.81|0
1634690220000|2021-10-20 00:37:00|334.81|332.81|335|333|335|333|334.81|332.81|0
1634690230000|2021-10-20 00:37:10|334.81|332.81|334.81|332.81|334.81|332.81|334.81|332.81|0
1634690250000|2021-10-20 00:37:30|335|333|335|333|335|333|335|333|0
1634690280000|2021-10-20 00:38:00|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1634690290000|2021-10-20 00:38:10|335.27|333.27|335.18|333.18|335.27|333.27|335.18|333.18|0
1634690300000|2021-10-20 00:38:20|335.37|333.37|335.37|333.37|335.37|333.37|335.37|333.37|0
1634690310000|2021-10-20 00:38:30|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1634690320000|2021-10-20 00:38:40|335.37|333.37|335.18|333.18|335.37|333.37|335.18|333.18|0
1634690330000|2021-10-20 00:38:50|335|333|335.18|333.18|335.18|333.18|335|333|0
1634690340000|2021-10-20 00:39:00|335|333|335|333|335|333|335|333|0
1634690350000|2021-10-20 00:39:10|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1634690360000|2021-10-20 00:39:20|335|333|335|333|335|333|335|333|0
1634690400000|2021-10-20 00:40:00|334.81|332.81|335|333|335|333|334.81|332.81|0
1634690410000|2021-10-20 00:40:10|334.81|332.81|335|333|335|333|334.81|332.81|0
1634690420000|2021-10-20 00:40:20|334.9|332.9|335.08|333.08|335.08|333.08|334.9|332.9|0
1634690430000|2021-10-20 00:40:30|335|333|335|333|335|333|335|333|0
1634690450000|2021-10-20 00:40:50|334.99|332.99|334.99|332.99|334.99|332.99|334.99|332.99|0
1634690470000|2021-10-20 00:41:10|335.08|333.08|334.99|332.99|335.08|333.08|334.99|332.99|0
1634690480000|2021-10-20 00:41:20|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1634690510000|2021-10-20 00:41:50|335.27|333.27|335.18|333.18|335.27|333.27|335.18|333.18|0
1634690520000|2021-10-20 00:42:00|335.27|333.27|335.27|333.27|335.37|333.37|335.27|333.27|0
1634690530000|2021-10-20 00:42:10|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1634690560000|2021-10-20 00:42:40|335.37|333.37|335.37|333.37|335.37|333.37|335.37|333.37|0
1634690580000|2021-10-20 00:43:00|335.46|333.46|335.55|333.55|335.55|333.55|335.46|333.46|0
1634690620000|2021-10-20 00:43:40|335.74|333.74|335.74|333.74|335.74|333.74|335.64|333.64|0
1634690660000|2021-10-20 00:44:20|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|0
1634690670000|2021-10-20 00:44:30|335.83|333.83|335.92|333.92|335.93|333.93|335.83|333.83|0
1634690690000|2021-10-20 00:44:50|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1634690710000|2021-10-20 00:45:10|336.3|334.3|336.3|334.3|336.3|334.3|336.3|334.3|0
1634690720000|2021-10-20 00:45:20|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1634690730000|2021-10-20 00:45:30|336.3|334.3|336.3|334.3|336.3|334.3|336.3|334.3|0
1634690750000|2021-10-20 00:45:50|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1634690760000|2021-10-20 00:46:00|336.3|334.3|336.3|334.3|336.3|334.3|336.3|334.3|0
1634690770000|2021-10-20 00:46:10|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1634690780000|2021-10-20 00:46:20|336.01|334.01|336.11|334.11|336.11|334.11|335.92|333.92|0
1634690790000|2021-10-20 00:46:30|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1634690800000|2021-10-20 00:46:40|336.01|334.01|335.92|333.92|336.01|334.01|335.92|333.92|0
1634690810000|2021-10-20 00:46:50|336.01|334.01|335.92|333.92|336.01|334.01|335.92|333.92|0
1634690820000|2021-10-20 00:47:00|336.11|334.11|335.92|333.92|336.11|334.11|335.92|333.92|0
1634690830000|2021-10-20 00:47:10|335.83|333.83|335.92|333.92|335.92|333.92|335.83|333.83|0
1634690870000|2021-10-20 00:47:50|335.74|333.74|335.74|333.74|335.74|333.74|335.74|333.74|0
1634690890000|2021-10-20 00:48:10|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1634690900000|2021-10-20 00:48:20|335.74|333.74|335.74|333.74|335.74|333.74|335.74|333.74|0
1634690910000|2021-10-20 00:48:30|335.55|333.55|335.55|333.55|335.64|333.64|335.55|333.55|0
1634690920000|2021-10-20 00:48:40|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|0
1634690930000|2021-10-20 00:48:50|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|0
1634690940000|2021-10-20 00:49:00|335.18|333.18|335.18|333.18|335.36|333.36|335.18|333.18|0
1634690950000|2021-10-20 00:49:10|334.99|332.99|334.99|332.99|335.18|333.18|334.99|332.99|0
1634690970000|2021-10-20 00:49:30|335.08|333.08|335.18|333.18|335.18|333.18|335.08|333.08|0
1634690980000|2021-10-20 00:49:40|334.99|332.99|335.18|333.18|335.18|333.18|334.99|332.99|0
1634690990000|2021-10-20 00:49:50|334.99|332.99|335.18|333.18|335.18|333.18|334.99|332.99|0
1634691010000|2021-10-20 00:50:10|335.08|333.08|334.99|332.99|335.08|333.08|334.99|332.99|0
1634691020000|2021-10-20 00:50:20|335.08|333.08|335.08|333.08|335.08|333.08|335.08|333.08|0
1634691030000|2021-10-20 00:50:30|334.99|332.99|334.89|332.89|334.99|332.99|334.89|332.89|0
1634691040000|2021-10-20 00:50:40|334.8|332.8|334.62|332.62|334.8|332.8|334.62|332.62|0
1634691050000|2021-10-20 00:50:50|334.71|332.71|334.62|332.62|334.71|332.71|334.62|332.62|0
1634691060000|2021-10-20 00:51:00|334.8|332.8|334.62|332.62|334.8|332.8|334.62|332.62|0
1634691090000|2021-10-20 00:51:30|334.8|332.8|334.8|332.8|334.8|332.8|334.8|332.8|0
1634691120000|2021-10-20 00:52:00|334.62|332.62|334.62|332.62|334.62|332.62|334.62|332.62|0
1634691140000|2021-10-20 00:52:20|334.8|332.8|334.8|332.8|334.8|332.8|334.8|332.8|0
1634691160000|2021-10-20 00:52:40|334.99|332.99|334.52|332.52|334.99|332.99|334.43|332.43|0
1634691170000|2021-10-20 00:52:50|334.43|332.43|334.24|332.24|334.43|332.43|334.24|332.24|0
1634691180000|2021-10-20 00:53:00|334.06|332.06|334.8|332.8|334.8|332.8|334.06|332.06|0
1634691190000|2021-10-20 00:53:10|335.17|333.17|335.26|333.26|335.26|333.26|335.17|333.17|0
1634691200000|2021-10-20 00:53:20|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1634691210000|2021-10-20 00:53:30|334.99|332.99|334.99|332.99|334.99|332.99|334.99|332.99|0
1634691220000|2021-10-20 00:53:40|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1634691240000|2021-10-20 00:54:00|335.36|333.36|335.17|333.17|335.36|333.36|335.17|333.17|0
1634691260000|2021-10-20 00:54:20|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|0
1634691270000|2021-10-20 00:54:30|335.55|333.55|335.55|333.55|335.73|333.73|335.55|333.55|0
1634691280000|2021-10-20 00:54:40|335.36|333.36|335.36|333.36|335.55|333.55|335.36|333.36|0
1634691290000|2021-10-20 00:54:50|335.55|333.55|335.36|333.36|335.55|333.55|335.36|333.36|0
1634691320000|2021-10-20 00:55:20|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1634691340000|2021-10-20 00:55:40|335.36|333.36|335.17|333.17|335.36|333.36|335.17|333.17|0
1634691350000|2021-10-20 00:55:50|335.36|333.36|335.55|333.55|335.55|333.55|335.36|333.36|0
1634691360000|2021-10-20 00:56:00|335.36|333.36|335.55|333.55|335.55|333.55|335.36|333.36|0
1634691370000|2021-10-20 00:56:10|335.36|333.36|335.36|333.36|335.55|333.55|335.36|333.36|0
1634691380000|2021-10-20 00:56:20|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1634691390000|2021-10-20 00:56:30|335.08|333.08|334.99|332.99|335.08|333.08|334.99|332.99|0
1634691400000|2021-10-20 00:56:40|335.17|333.17|335.17|333.17|335.17|333.17|334.99|332.99|0
1634691420000|2021-10-20 00:57:00|334.99|332.99|334.99|332.99|334.99|332.99|334.99|332.99|0
1634691440000|2021-10-20 00:57:20|335.08|333.08|335.17|333.17|335.17|333.17|335.08|333.08|0
1634691460000|2021-10-20 00:57:40|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|0
1634691470000|2021-10-20 00:57:50|335.17|333.17|335.26|333.26|335.26|333.26|335.17|333.17|0
1634691480000|2021-10-20 00:58:00|335.17|333.17|335.17|333.17|335.26|333.26|335.17|333.17|0
1634691540000|2021-10-20 00:59:00|334.99|332.99|335.07|333.07|335.17|333.17|334.99|332.99|0
1634691550000|2021-10-20 00:59:10|334.99|332.99|334.8|332.8|334.99|332.99|334.8|332.8|0
1634691560000|2021-10-20 00:59:20|334.99|332.99|334.8|332.8|334.99|332.99|334.8|332.8|0
1634691600000|2021-10-20 01:00:00|334.61|332.61|334.61|332.61|334.61|332.61|334.61|332.61|0
1634691610000|2021-10-20 01:00:10|334.7|332.7|334.61|332.61|334.7|332.7|334.61|332.61|0
1634691630000|2021-10-20 01:00:30|334.24|332.24|334.61|332.61|334.61|332.61|334.24|332.24|0
1634691640000|2021-10-20 01:00:40|334.8|332.8|334.98|332.98|334.98|332.98|334.8|332.8|0
1634691660000|2021-10-20 01:01:00|335.17|333.17|334.61|332.61|335.17|333.17|334.61|332.61|0
1634691680000|2021-10-20 01:01:20|334.43|332.43|334.24|332.24|334.43|332.43|334.24|332.24|0
1634691700000|2021-10-20 01:01:40|334.43|332.43|334.24|332.24|334.43|332.43|334.24|332.24|0
1634691710000|2021-10-20 01:01:50|334.43|332.43|334.24|332.24|334.43|332.43|334.24|332.24|0
1634691740000|2021-10-20 01:02:20|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1634691760000|2021-10-20 01:02:40|334.24|332.24|334.61|332.61|334.61|332.61|334.24|332.24|0
1634691770000|2021-10-20 01:02:50|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1634691780000|2021-10-20 01:03:00|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1634691830000|2021-10-20 01:03:50|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1634691840000|2021-10-20 01:04:00|334.24|332.24|334.42|332.42|334.42|332.42|334.24|332.24|0
1634691860000|2021-10-20 01:04:20|334.61|332.61|334.61|332.61|334.61|332.61|334.42|332.42|0
1634691870000|2021-10-20 01:04:30|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1634691900000|2021-10-20 01:05:00|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1634691970000|2021-10-20 01:06:10|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1634691980000|2021-10-20 01:06:20|334.14|332.14|334.14|332.14|334.14|332.14|334.14|332.14|0
1634691990000|2021-10-20 01:06:30|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1634692020000|2021-10-20 01:07:00|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1634692030000|2021-10-20 01:07:10|334.14|332.14|334.05|332.05|334.14|332.14|334.05|332.05|0
1634692040000|2021-10-20 01:07:20|334.14|332.14|334.14|332.14|334.14|332.14|334.05|332.05|0
1634692050000|2021-10-20 01:07:30|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1634692070000|2021-10-20 01:07:50|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1634692080000|2021-10-20 01:08:00|333.95|331.95|333.86|331.86|333.95|331.95|333.86|331.86|0
1634692090000|2021-10-20 01:08:10|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1634692100000|2021-10-20 01:08:20|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1634692110000|2021-10-20 01:08:30|332.93|330.93|332.38|330.38|332.93|330.93|332.38|330.38|0
1634692120000|2021-10-20 01:08:40|332.19|330.19|332.75|330.75|332.75|330.75|332.19|330.19|0
1634692130000|2021-10-20 01:08:50|332.56|330.56|333.12|331.12|333.12|331.12|332.56|330.56|0
1634692140000|2021-10-20 01:09:00|333.31|331.31|333.12|331.12|333.31|331.31|333.12|331.12|0
1634692150000|2021-10-20 01:09:10|333.02|331.02|333.12|331.12|333.12|331.12|333.02|331.02|0
1634692160000|2021-10-20 01:09:20|333.49|331.49|333.31|331.31|333.49|331.49|333.31|331.31|0
1634692170000|2021-10-20 01:09:30|333.12|331.12|332.93|330.93|333.12|331.12|332.93|330.93|0
1634692190000|2021-10-20 01:09:50|333.12|331.12|333.3|331.3|333.3|331.3|333.12|331.12|0
1634692210000|2021-10-20 01:10:10|333.39|331.39|333.3|331.3|333.39|331.39|333.3|331.3|0
1634692220000|2021-10-20 01:10:20|333.49|331.49|333.3|331.3|333.49|331.49|333.3|331.3|0
1634692240000|2021-10-20 01:10:40|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1634692250000|2021-10-20 01:10:50|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1634692260000|2021-10-20 01:11:00|333.3|331.3|333.49|331.49|333.49|331.49|333.3|331.3|0
1634692290000|2021-10-20 01:11:30|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1634692310000|2021-10-20 01:11:50|333.86|331.86|333.86|331.86|333.86|331.86|333.86|331.86|0
1634692330000|2021-10-20 01:12:10|333.68|331.68|333.86|331.86|333.86|331.86|333.68|331.68|0
1634692340000|2021-10-20 01:12:20|333.76|331.76|333.68|331.68|333.86|331.86|333.68|331.68|0
1634692350000|2021-10-20 01:12:30|333.86|331.86|333.86|331.86|333.86|331.86|333.76|331.76|0
1634692360000|2021-10-20 01:12:40|333.68|331.68|333.76|331.76|333.76|331.76|333.68|331.68|0
1634692370000|2021-10-20 01:12:50|333.86|331.86|333.86|331.86|333.86|331.86|333.86|331.86|0
1634692420000|2021-10-20 01:13:40|333.67|331.67|333.86|331.86|333.86|331.86|333.67|331.67|0
1634692430000|2021-10-20 01:13:50|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|0
1634692460000|2021-10-20 01:14:20|333.49|331.49|333.3|331.3|333.49|331.49|333.3|331.3|0
1634692470000|2021-10-20 01:14:30|333.49|331.49|333.49|331.49|333.49|331.49|333.3|331.3|0
1634692480000|2021-10-20 01:14:40|333.3|331.3|333.3|331.3|333.49|331.49|333.3|331.3|0
1634692500000|2021-10-20 01:15:00|332.93|330.93|332.83|330.83|332.93|330.93|332.74|330.74|0
1634692510000|2021-10-20 01:15:10|332.93|330.93|333.12|331.12|333.12|331.12|332.93|330.93|0
1634692520000|2021-10-20 01:15:20|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1634692540000|2021-10-20 01:15:40|333.12|331.12|333.3|331.3|333.3|331.3|333.12|331.12|0
1634692550000|2021-10-20 01:15:50|333.21|331.21|333.3|331.3|333.3|331.3|333.21|331.21|0
1634692560000|2021-10-20 01:16:00|333.12|331.12|333.3|331.3|333.3|331.3|333.12|331.12|0
1634692570000|2021-10-20 01:16:10|333.49|331.49|333.3|331.3|333.49|331.49|333.3|331.3|0
1634692590000|2021-10-20 01:16:30|333.39|331.39|333.49|331.49|333.49|331.49|333.39|331.39|0
1634692600000|2021-10-20 01:16:40|333.39|331.39|333.39|331.39|333.39|331.39|333.3|331.3|0
1634692610000|2021-10-20 01:16:50|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1634692620000|2021-10-20 01:17:00|333.3|331.3|333.39|331.39|333.39|331.39|333.3|331.3|0
1634692630000|2021-10-20 01:17:10|333.3|331.3|333.3|331.3|333.3|331.3|333.12|331.12|0
1634692640000|2021-10-20 01:17:20|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1634692650000|2021-10-20 01:17:30|332.93|330.93|333.11|331.11|333.12|331.12|332.93|330.93|0
1634692660000|2021-10-20 01:17:40|332.93|330.93|332.74|330.74|332.93|330.93|332.74|330.74|0
1634692670000|2021-10-20 01:17:50|332.93|330.93|332.74|330.74|332.93|330.93|332.74|330.74|0
1634692680000|2021-10-20 01:18:00|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1634692690000|2021-10-20 01:18:10|332.83|330.83|332.93|330.93|332.93|330.93|332.74|330.74|0
1634692700000|2021-10-20 01:18:20|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1634692720000|2021-10-20 01:18:40|332.65|330.65|332.56|330.56|332.65|330.65|332.56|330.56|0
1634692730000|2021-10-20 01:18:50|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1634692740000|2021-10-20 01:19:00|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634692750000|2021-10-20 01:19:10|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1634692760000|2021-10-20 01:19:20|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|0
1634692770000|2021-10-20 01:19:30|332.37|330.37|332.56|330.56|332.56|330.56|332.37|330.37|0
1634692780000|2021-10-20 01:19:40|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1634692790000|2021-10-20 01:19:50|332.65|330.65|332.74|330.74|332.74|330.74|332.65|330.65|0
1634692810000|2021-10-20 01:20:10|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1634692830000|2021-10-20 01:20:30|333.11|331.11|333.3|331.3|333.3|331.3|333.11|331.11|0
1634692850000|2021-10-20 01:20:50|333.49|331.49|333.48|331.48|333.49|331.49|333.48|331.48|0
1634692860000|2021-10-20 01:21:00|333.3|331.3|333.48|331.48|333.48|331.48|333.3|331.3|0
1634692890000|2021-10-20 01:21:30|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|0
1634692900000|2021-10-20 01:21:40|333.57|331.57|333.48|331.48|333.57|331.57|333.48|331.48|0
1634692910000|2021-10-20 01:21:50|333.67|331.67|333.57|331.57|333.67|331.67|333.57|331.57|0
1634692920000|2021-10-20 01:22:00|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|0
1634692930000|2021-10-20 01:22:10|333.86|331.86|333.86|331.86|333.86|331.86|333.86|331.86|0
1634692950000|2021-10-20 01:22:30|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1634692960000|2021-10-20 01:22:40|333.86|331.86|334.04|332.04|334.04|332.04|333.86|331.86|0
1634692980000|2021-10-20 01:23:00|334.13|332.13|334.04|332.04|334.13|332.13|334.04|332.04|0
1634692990000|2021-10-20 01:23:10|333.94|331.94|334.04|332.04|334.04|332.04|333.94|331.94|0
1634693000000|2021-10-20 01:23:20|333.94|331.94|334.23|332.23|334.23|332.23|333.94|331.94|0
1634693010000|2021-10-20 01:23:30|334.04|332.04|334.41|332.41|334.41|332.41|334.04|332.04|0
1634693030000|2021-10-20 01:23:50|334.32|332.32|334.5|332.5|334.5|332.5|334.32|332.32|0
1634693040000|2021-10-20 01:24:00|334.6|332.6|334.79|332.79|334.79|332.79|334.5|332.5|0
1634693050000|2021-10-20 01:24:10|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693060000|2021-10-20 01:24:20|334.79|332.79|334.69|332.69|334.79|332.79|334.69|332.69|0
1634693070000|2021-10-20 01:24:30|334.79|332.79|334.69|332.69|334.79|332.79|334.69|332.69|0
1634693080000|2021-10-20 01:24:40|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693090000|2021-10-20 01:24:50|334.69|332.69|334.6|332.6|334.69|332.69|334.6|332.6|0
1634693100000|2021-10-20 01:25:00|334.79|332.79|334.6|332.6|334.79|332.79|334.6|332.6|0
1634693110000|2021-10-20 01:25:10|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693120000|2021-10-20 01:25:20|334.6|332.6|334.6|332.6|334.6|332.6|334.5|332.5|0
1634693150000|2021-10-20 01:25:50|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634693160000|2021-10-20 01:26:00|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693170000|2021-10-20 01:26:10|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693180000|2021-10-20 01:26:20|334.6|332.6|334.41|332.41|334.6|332.6|334.41|332.41|0
1634693230000|2021-10-20 01:27:10|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693240000|2021-10-20 01:27:20|334.78|332.78|334.6|332.6|334.78|332.78|334.6|332.6|0
1634693250000|2021-10-20 01:27:30|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693290000|2021-10-20 01:28:10|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1634693300000|2021-10-20 01:28:20|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1634693310000|2021-10-20 01:28:30|334.23|332.23|334.41|332.41|334.41|332.41|334.22|332.22|0
1634693320000|2021-10-20 01:28:40|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693330000|2021-10-20 01:28:50|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693350000|2021-10-20 01:29:10|334.31|332.31|334.41|332.41|334.41|332.41|334.31|332.31|0
1634693370000|2021-10-20 01:29:30|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1634693380000|2021-10-20 01:29:40|334.78|332.78|334.97|332.97|334.97|332.97|334.78|332.78|0
1634693390000|2021-10-20 01:29:50|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1634693400000|2021-10-20 01:30:00|334.97|332.97|334.6|332.6|334.97|332.97|334.6|332.6|0
1634693410000|2021-10-20 01:30:10|334.41|332.41|334.78|332.78|334.78|332.78|334.41|332.41|0
1634693420000|2021-10-20 01:30:20|334.97|332.97|334.78|332.78|334.97|332.97|334.6|332.6|0
1634693430000|2021-10-20 01:30:30|334.87|332.87|335.16|333.16|335.16|333.16|334.87|332.87|0
1634693440000|2021-10-20 01:30:40|335.15|333.15|335.15|333.15|335.15|333.15|335.15|333.15|0
1634693450000|2021-10-20 01:30:50|334.97|332.97|334.87|332.87|334.97|332.97|334.87|332.87|0
1634693460000|2021-10-20 01:31:00|334.97|332.97|334.97|332.97|334.97|332.97|334.87|332.87|0
1634693470000|2021-10-20 01:31:10|335.06|333.06|335.15|333.15|335.15|333.15|334.97|332.97|0
1634693480000|2021-10-20 01:31:20|335.34|333.34|335.06|333.06|335.34|333.34|335.06|333.06|0
1634693490000|2021-10-20 01:31:30|334.97|332.97|335.15|333.15|335.15|333.15|334.97|332.97|0
1634693500000|2021-10-20 01:31:40|335.06|333.06|335.15|333.15|335.15|333.15|335.06|333.06|0
1634693510000|2021-10-20 01:31:50|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1634693520000|2021-10-20 01:32:00|335.15|333.15|334.78|332.78|335.15|333.15|334.78|332.78|0
1634693530000|2021-10-20 01:32:10|334.87|332.87|334.78|332.78|334.87|332.87|334.6|332.6|0
1634693540000|2021-10-20 01:32:20|334.68|332.68|334.6|332.6|334.68|332.68|334.6|332.6|0
1634693560000|2021-10-20 01:32:40|334.78|332.78|334.78|332.78|334.97|332.97|334.78|332.78|0
1634693570000|2021-10-20 01:32:50|334.97|332.97|334.59|332.59|334.97|332.97|334.59|332.59|0
1634693590000|2021-10-20 01:33:10|334.41|332.41|334.68|332.68|334.78|332.78|334.41|332.41|0
1634693600000|2021-10-20 01:33:20|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1634693610000|2021-10-20 01:33:30|334.68|332.68|334.59|332.59|334.78|332.78|334.59|332.59|0
1634693620000|2021-10-20 01:33:40|334.68|332.68|334.41|332.41|334.68|332.68|334.41|332.41|0
1634693640000|2021-10-20 01:34:00|334.59|332.59|334.5|332.5|334.59|332.59|334.41|332.41|0
1634693650000|2021-10-20 01:34:10|334.59|332.59|334.41|332.41|334.59|332.59|334.41|332.41|0
1634693660000|2021-10-20 01:34:20|334.5|332.5|334.59|332.59|334.78|332.78|334.5|332.5|0
1634693670000|2021-10-20 01:34:30|334.68|332.68|334.59|332.59|334.78|332.78|334.59|332.59|0
1634693680000|2021-10-20 01:34:40|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1634693690000|2021-10-20 01:34:50|334.41|332.41|334.41|332.41|334.5|332.5|334.41|332.41|0
1634693700000|2021-10-20 01:35:00|334.5|332.5|334.59|332.59|334.59|332.59|334.5|332.5|0
1634693710000|2021-10-20 01:35:10|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693720000|2021-10-20 01:35:20|334.5|332.5|334.5|332.5|334.59|332.59|334.5|332.5|0
1634693730000|2021-10-20 01:35:30|334.59|332.59|334.59|332.59|334.59|332.59|334.59|332.59|0
1634693740000|2021-10-20 01:35:40|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1634693760000|2021-10-20 01:36:00|334.22|332.22|334.41|332.41|334.5|332.5|334.22|332.22|0
1634693770000|2021-10-20 01:36:10|334.22|332.22|334.03|332.03|334.22|332.22|334.03|332.03|0
1634693780000|2021-10-20 01:36:20|333.85|331.85|333.85|331.85|333.85|331.85|333.66|331.66|0
1634693790000|2021-10-20 01:36:30|333.75|331.75|333.85|331.85|333.85|331.85|333.75|331.75|0
1634693800000|2021-10-20 01:36:40|333.66|331.66|333.66|331.66|333.66|331.66|333.48|331.48|0
1634693810000|2021-10-20 01:36:50|333.48|331.48|334.22|332.22|334.22|332.22|333.48|331.48|0
1634693840000|2021-10-20 01:37:20|334.03|332.03|334.22|332.22|334.22|332.22|334.03|332.03|0
1634693860000|2021-10-20 01:37:40|334.31|332.31|334.31|332.31|334.31|332.31|334.31|332.31|0
1634693870000|2021-10-20 01:37:50|334.22|332.22|334.41|332.41|334.41|332.41|334.22|332.22|0
1634693900000|2021-10-20 01:38:20|334.22|332.22|334.5|332.5|334.5|332.5|334.22|332.22|0
1634693910000|2021-10-20 01:38:30|334.59|332.59|334.41|332.41|334.59|332.59|334.41|332.41|0
1634693920000|2021-10-20 01:38:40|334.59|332.59|334.78|332.78|334.78|332.78|334.59|332.59|0
1634693940000|2021-10-20 01:39:00|334.68|332.68|334.59|332.59|334.68|332.68|334.59|332.59|0
1634693950000|2021-10-20 01:39:10|334.68|332.68|334.96|332.96|334.96|332.96|334.68|332.68|0
1634693960000|2021-10-20 01:39:20|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1634693980000|2021-10-20 01:39:40|334.59|332.59|334.59|332.59|334.68|332.68|334.59|332.59|0
1634693990000|2021-10-20 01:39:50|334.68|332.68|334.78|332.78|334.78|332.78|334.59|332.59|0
1634694000000|2021-10-20 01:40:00|334.68|332.68|334.59|332.59|334.68|332.68|334.59|332.59|0
1634694010000|2021-10-20 01:40:10|334.4|332.4|334.22|332.22|334.4|332.4|334.22|332.22|0
1634694020000|2021-10-20 01:40:20|334.78|332.78|334.59|332.59|334.78|332.78|334.59|332.59|0
1634694040000|2021-10-20 01:40:40|334.4|332.4|334.4|332.4|334.4|332.4|334.4|332.4|0
1634694050000|2021-10-20 01:40:50|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1634694060000|2021-10-20 01:41:00|334.22|332.22|334.03|332.03|334.22|332.22|334.03|332.03|0
1634694070000|2021-10-20 01:41:10|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1634694080000|2021-10-20 01:41:20|334.12|332.12|334.03|332.03|334.12|332.12|334.03|332.03|0
1634694090000|2021-10-20 01:41:30|333.85|331.85|333.85|331.85|333.85|331.85|333.85|331.85|0
1634694100000|2021-10-20 01:41:40|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1634694120000|2021-10-20 01:42:00|333.94|331.94|333.85|331.85|334.03|332.03|333.85|331.85|0
1634694130000|2021-10-20 01:42:10|333.75|331.75|333.66|331.66|333.85|331.85|333.66|331.66|0
1634694140000|2021-10-20 01:42:20|333.85|331.85|333.85|331.85|333.85|331.85|333.75|331.75|0
1634694150000|2021-10-20 01:42:30|333.66|331.66|333.85|331.85|333.85|331.85|333.66|331.66|0
1634694160000|2021-10-20 01:42:40|333.75|331.75|333.75|331.75|333.85|331.85|333.75|331.75|0
1634694170000|2021-10-20 01:42:50|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1634694180000|2021-10-20 01:43:00|333.85|331.85|333.85|331.85|333.85|331.85|333.85|331.85|0
1634694200000|2021-10-20 01:43:20|333.93|331.93|334.03|332.03|334.03|332.03|333.93|331.93|0
1634694210000|2021-10-20 01:43:30|333.84|331.84|334.03|332.03|334.03|332.03|333.84|331.84|0
1634694220000|2021-10-20 01:43:40|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694230000|2021-10-20 01:43:50|333.66|331.66|333.66|331.66|333.66|331.66|333.47|331.47|0
1634694240000|2021-10-20 01:44:00|333.47|331.47|333.47|331.47|333.56|331.56|333.47|331.47|0
1634694260000|2021-10-20 01:44:20|333.66|331.66|333.66|331.66|333.84|331.84|333.66|331.66|0
1634694270000|2021-10-20 01:44:30|333.56|331.56|333.66|331.66|333.66|331.66|333.56|331.56|0
1634694280000|2021-10-20 01:44:40|333.47|331.47|333.66|331.66|333.66|331.66|333.47|331.47|0
1634694290000|2021-10-20 01:44:50|333.47|331.47|333.29|331.29|333.47|331.47|333.29|331.29|0
1634694300000|2021-10-20 01:45:00|333.1|331.1|332.91|330.91|333.1|331.1|332.91|330.91|0
1634694310000|2021-10-20 01:45:10|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1634694320000|2021-10-20 01:45:20|333.29|331.29|333.29|331.29|333.29|331.29|333.1|331.1|0
1634694330000|2021-10-20 01:45:30|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1634694340000|2021-10-20 01:45:40|333.38|331.38|333.29|331.29|333.38|331.38|333.29|331.29|0
1634694350000|2021-10-20 01:45:50|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1634694370000|2021-10-20 01:46:10|333|331|333.1|331.1|333.1|331.1|333|331|0
1634694390000|2021-10-20 01:46:30|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|0
1634694400000|2021-10-20 01:46:40|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1634694420000|2021-10-20 01:47:00|332.91|330.91|332.73|330.73|332.91|330.91|332.73|330.73|0
1634694430000|2021-10-20 01:47:10|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|0
1634694440000|2021-10-20 01:47:20|332.73|330.73|332.91|330.91|332.91|330.91|332.73|330.73|0
1634694450000|2021-10-20 01:47:30|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1634694460000|2021-10-20 01:47:40|332.91|330.91|333.1|331.1|333.1|331.1|332.91|330.91|0
1634694470000|2021-10-20 01:47:50|332.91|330.91|333.1|331.1|333.1|331.1|332.91|330.91|0
1634694480000|2021-10-20 01:48:00|332.91|330.91|333.1|331.1|333.19|331.19|332.91|330.91|0
1634694490000|2021-10-20 01:48:10|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1634694530000|2021-10-20 01:48:50|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1634694540000|2021-10-20 01:49:00|333.28|331.28|333.37|331.37|333.47|331.47|333.28|331.28|0
1634694550000|2021-10-20 01:49:10|333.28|331.28|333.28|331.28|333.47|331.47|333.28|331.28|0
1634694570000|2021-10-20 01:49:30|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1634694580000|2021-10-20 01:49:40|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1634694590000|2021-10-20 01:49:50|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1634694610000|2021-10-20 01:50:10|333.28|331.28|333.47|331.47|333.47|331.47|333.28|331.28|0
1634694620000|2021-10-20 01:50:20|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1634694630000|2021-10-20 01:50:30|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694640000|2021-10-20 01:50:40|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1634694650000|2021-10-20 01:50:50|333.84|331.84|333.84|331.84|333.84|331.84|333.66|331.66|0
1634694670000|2021-10-20 01:51:10|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1634694700000|2021-10-20 01:51:40|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694720000|2021-10-20 01:52:00|334.03|332.03|334.03|332.03|334.03|332.03|333.84|331.84|0
1634694730000|2021-10-20 01:52:10|333.93|331.93|333.84|331.84|333.93|331.93|333.84|331.84|0
1634694750000|2021-10-20 01:52:30|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1634694760000|2021-10-20 01:52:40|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694770000|2021-10-20 01:52:50|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1634694780000|2021-10-20 01:53:00|334.21|332.21|334.03|332.03|334.21|332.21|334.03|332.03|0
1634694840000|2021-10-20 01:54:00|333.84|331.84|334.03|332.03|334.03|332.03|333.84|331.84|0
1634694850000|2021-10-20 01:54:10|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694870000|2021-10-20 01:54:30|333.65|331.65|333.65|331.65|333.65|331.65|333.65|331.65|0
1634694880000|2021-10-20 01:54:40|333.56|331.56|333.65|331.65|333.65|331.65|333.56|331.56|0
1634694890000|2021-10-20 01:54:50|333.47|331.47|333.65|331.65|333.65|331.65|333.47|331.47|0
1634694920000|2021-10-20 01:55:20|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634694940000|2021-10-20 01:55:40|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1634694950000|2021-10-20 01:55:50|333.93|331.93|333.84|331.84|334.02|332.02|333.84|331.84|0
1634694970000|2021-10-20 01:56:10|334.02|332.02|334.21|332.21|334.21|332.21|334.02|332.02|0
1634694980000|2021-10-20 01:56:20|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1634694990000|2021-10-20 01:56:30|333.93|331.93|334.02|332.02|334.02|332.02|333.93|331.93|0
1634695000000|2021-10-20 01:56:40|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1634695010000|2021-10-20 01:56:50|334.11|332.11|334.21|332.21|334.21|332.21|334.02|332.02|0
1634695020000|2021-10-20 01:57:00|334.02|332.02|333.84|331.84|334.02|332.02|333.84|331.84|0
1634695030000|2021-10-20 01:57:10|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1634695050000|2021-10-20 01:57:30|334.11|332.11|334.02|332.02|334.21|332.21|334.02|332.02|0
1634695060000|2021-10-20 01:57:40|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634695070000|2021-10-20 01:57:50|333.74|331.74|333.65|331.65|333.74|331.74|333.65|331.65|0
1634695080000|2021-10-20 01:58:00|333.84|331.84|333.74|331.74|333.84|331.84|333.74|331.74|0
1634695090000|2021-10-20 01:58:10|333.84|331.84|333.65|331.65|333.84|331.84|333.65|331.65|0
1634695100000|2021-10-20 01:58:20|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634695110000|2021-10-20 01:58:30|333.74|331.74|333.84|331.84|333.84|331.84|333.74|331.74|0
1634695120000|2021-10-20 01:58:40|333.74|331.74|333.65|331.65|333.74|331.74|333.65|331.65|0
1634695140000|2021-10-20 01:59:00|333.46|331.46|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695190000|2021-10-20 01:59:50|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634695200000|2021-10-20 02:00:00|333.65|331.65|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695210000|2021-10-20 02:00:10|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634695240000|2021-10-20 02:00:40|333.65|331.65|333.65|331.65|333.65|331.65|333.65|331.65|0
1634695250000|2021-10-20 02:00:50|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1634695260000|2021-10-20 02:01:00|333.65|331.65|333.65|331.65|333.74|331.74|333.65|331.65|0
1634695290000|2021-10-20 02:01:30|333.46|331.46|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695300000|2021-10-20 02:01:40|333.46|331.46|333.46|331.46|333.55|331.55|333.46|331.46|0
1634695310000|2021-10-20 02:01:50|333.65|331.65|333.55|331.55|333.65|331.65|333.55|331.55|0
1634695320000|2021-10-20 02:02:00|333.28|331.28|333.28|331.28|333.46|331.46|333.28|331.28|0
1634695330000|2021-10-20 02:02:10|333.46|331.46|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695340000|2021-10-20 02:02:20|333.46|331.46|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695370000|2021-10-20 02:02:50|333.55|331.55|333.65|331.65|333.65|331.65|333.55|331.55|0
1634695390000|2021-10-20 02:03:10|333.55|331.55|333.65|331.65|333.65|331.65|333.55|331.55|0
1634695400000|2021-10-20 02:03:20|333.83|331.83|333.83|331.83|333.83|331.83|333.83|331.83|0
1634695410000|2021-10-20 02:03:30|333.92|331.92|334.02|332.02|334.02|332.02|333.92|331.92|0
1634695420000|2021-10-20 02:03:40|333.83|331.83|333.83|331.83|333.83|331.83|333.83|331.83|0
1634695450000|2021-10-20 02:04:10|333.65|331.65|333.83|331.83|333.83|331.83|333.65|331.65|0
1634695470000|2021-10-20 02:04:30|334.02|332.02|333.83|331.83|334.02|332.02|333.83|331.83|0
1634695510000|2021-10-20 02:05:10|333.46|331.46|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695520000|2021-10-20 02:05:20|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695540000|2021-10-20 02:05:40|333.65|331.65|333.55|331.55|333.65|331.65|333.55|331.55|0
1634695550000|2021-10-20 02:05:50|333.65|331.65|333.65|331.65|333.65|331.65|333.46|331.46|0
1634695560000|2021-10-20 02:06:00|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695570000|2021-10-20 02:06:10|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1634695580000|2021-10-20 02:06:20|333.27|331.27|333.36|331.36|333.36|331.36|333.27|331.27|0
1634695590000|2021-10-20 02:06:30|333.46|331.46|333.27|331.27|333.46|331.46|333.27|331.27|0
1634695620000|2021-10-20 02:07:00|333.09|331.09|333.27|331.27|333.27|331.27|333.09|331.09|0
1634695630000|2021-10-20 02:07:10|333.09|331.09|333.27|331.27|333.27|331.27|333.09|331.09|0
1634695640000|2021-10-20 02:07:20|333.18|331.18|333.46|331.46|333.46|331.46|333.18|331.18|0
1634695650000|2021-10-20 02:07:30|333.27|331.27|333.46|331.46|333.46|331.46|333.27|331.27|0
1634695670000|2021-10-20 02:07:50|333.55|331.55|333.55|331.55|333.65|331.65|333.55|331.55|0
1634695680000|2021-10-20 02:08:00|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695690000|2021-10-20 02:08:10|333.36|331.36|333.36|331.36|333.36|331.36|333.36|331.36|0
1634695700000|2021-10-20 02:08:20|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634695720000|2021-10-20 02:08:40|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695740000|2021-10-20 02:09:00|333.36|331.36|333.36|331.36|333.36|331.36|333.36|331.36|0
1634695750000|2021-10-20 02:09:10|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634695760000|2021-10-20 02:09:20|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695770000|2021-10-20 02:09:30|333.36|331.36|333.46|331.46|333.46|331.46|333.27|331.27|0
1634695800000|2021-10-20 02:10:00|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634695830000|2021-10-20 02:10:30|333.09|331.09|333.27|331.27|333.27|331.27|333.09|331.09|0
1634695840000|2021-10-20 02:10:40|333.09|331.09|333.27|331.27|333.27|331.27|333.09|331.09|0
1634695850000|2021-10-20 02:10:50|333.18|331.18|333.09|331.09|333.18|331.18|333.09|331.09|0
1634695860000|2021-10-20 02:11:00|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634695870000|2021-10-20 02:11:10|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1634695880000|2021-10-20 02:11:20|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634695890000|2021-10-20 02:11:30|333.36|331.36|333.46|331.46|333.46|331.46|333.36|331.36|0
1634695910000|2021-10-20 02:11:50|333.55|331.55|333.46|331.46|333.55|331.55|333.46|331.46|0
1634695920000|2021-10-20 02:12:00|333.64|331.64|333.46|331.46|333.64|331.64|333.46|331.46|0
1634695930000|2021-10-20 02:12:10|333.64|331.64|333.83|331.83|333.83|331.83|333.64|331.64|0
1634695970000|2021-10-20 02:12:50|333.92|331.92|333.83|331.83|334.02|332.02|333.83|331.83|0
1634695980000|2021-10-20 02:13:00|333.92|331.92|333.83|331.83|333.92|331.92|333.83|331.83|0
1634695990000|2021-10-20 02:13:10|333.73|331.73|333.83|331.83|333.83|331.83|333.73|331.73|0
1634696000000|2021-10-20 02:13:20|333.73|331.73|333.55|331.55|333.73|331.73|333.55|331.55|0
1634696010000|2021-10-20 02:13:30|333.64|331.64|333.46|331.46|333.64|331.64|333.46|331.46|0
1634696020000|2021-10-20 02:13:40|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1634696040000|2021-10-20 02:14:00|333.09|331.09|333.09|331.09|333.09|331.09|333.09|331.09|0
1634696050000|2021-10-20 02:14:10|332.9|330.9|332.71|330.71|332.9|330.9|332.71|330.71|0
1634696100000|2021-10-20 02:15:00|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696150000|2021-10-20 02:15:50|332.16|330.16|332.16|330.16|332.34|330.34|332.16|330.16|0
1634696160000|2021-10-20 02:16:00|332.24|330.24|332.34|330.34|332.34|330.34|332.16|330.16|0
1634696170000|2021-10-20 02:16:10|332.16|330.16|331.97|329.97|332.16|330.16|331.97|329.97|0
1634696220000|2021-10-20 02:17:00|332.15|330.15|332.15|330.15|332.15|330.15|331.97|329.97|0
1634696230000|2021-10-20 02:17:10|331.97|329.97|331.97|329.97|331.97|329.97|331.97|329.97|0
1634696260000|2021-10-20 02:17:40|332.15|330.15|331.97|329.97|332.15|330.15|331.97|329.97|0
1634696290000|2021-10-20 02:18:10|331.78|329.78|331.78|329.78|331.78|329.78|331.78|329.78|0
1634696310000|2021-10-20 02:18:30|331.97|329.97|331.97|329.97|331.97|329.97|331.97|329.97|0
1634696320000|2021-10-20 02:18:40|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634696340000|2021-10-20 02:19:00|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696380000|2021-10-20 02:19:40|332.52|330.52|332.34|330.34|332.52|330.52|332.34|330.34|0
1634696390000|2021-10-20 02:19:50|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634696400000|2021-10-20 02:20:00|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696420000|2021-10-20 02:20:20|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634696430000|2021-10-20 02:20:30|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|0
1634696460000|2021-10-20 02:21:00|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634696470000|2021-10-20 02:21:10|332.71|330.71|332.52|330.52|332.71|330.71|332.52|330.52|0
1634696480000|2021-10-20 02:21:20|332.34|330.34|332.43|330.43|332.43|330.43|332.34|330.34|0
1634696490000|2021-10-20 02:21:30|332.34|330.34|332.43|330.43|332.52|330.52|332.34|330.34|0
1634696500000|2021-10-20 02:21:40|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696520000|2021-10-20 02:22:00|332.24|330.24|332.24|330.24|332.24|330.24|332.24|330.24|0
1634696530000|2021-10-20 02:22:10|332.15|330.15|332.34|330.34|332.34|330.34|332.15|330.15|0
1634696540000|2021-10-20 02:22:20|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634696550000|2021-10-20 02:22:30|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696560000|2021-10-20 02:22:40|332.15|330.15|332.34|330.34|332.34|330.34|332.15|330.15|0
1634696580000|2021-10-20 02:23:00|332.24|330.24|332.24|330.24|332.34|330.34|332.24|330.24|0
1634696590000|2021-10-20 02:23:10|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634696610000|2021-10-20 02:23:30|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1634696630000|2021-10-20 02:23:50|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634696650000|2021-10-20 02:24:10|331.97|329.97|332.15|330.15|332.15|330.15|331.97|329.97|0
1634696670000|2021-10-20 02:24:30|331.97|329.97|331.97|329.97|331.97|329.97|331.97|329.97|0
1634696680000|2021-10-20 02:24:40|331.87|329.87|331.87|329.87|331.87|329.87|331.87|329.87|0
1634696690000|2021-10-20 02:24:50|331.97|329.97|331.59|329.59|331.97|329.97|331.59|329.59|0
1634696730000|2021-10-20 02:25:30|331.41|329.41|331.59|329.59|331.59|329.59|331.41|329.41|0
1634696750000|2021-10-20 02:25:50|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|0
1634696770000|2021-10-20 02:26:10|331.22|329.22|331.41|329.41|331.41|329.41|331.22|329.22|0
1634696780000|2021-10-20 02:26:20|331.31|329.31|331.22|329.22|331.31|329.31|331.22|329.22|0
1634696800000|2021-10-20 02:26:40|331.59|329.59|331.59|329.59|331.59|329.59|331.59|329.59|0
1634696820000|2021-10-20 02:27:00|331.78|329.78|331.78|329.78|331.78|329.78|331.78|329.78|0
1634696840000|2021-10-20 02:27:20|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634696850000|2021-10-20 02:27:30|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1634696860000|2021-10-20 02:27:40|331.78|329.78|331.96|329.96|331.96|329.96|331.78|329.78|0
1634696870000|2021-10-20 02:27:50|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634696880000|2021-10-20 02:28:00|332.33|330.33|332.15|330.15|332.33|330.33|332.15|330.15|0
1634696900000|2021-10-20 02:28:20|331.96|329.96|332.15|330.15|332.15|330.15|331.96|329.96|0
1634696920000|2021-10-20 02:28:40|332.33|330.33|332.33|330.33|332.52|330.52|332.33|330.33|0
1634696930000|2021-10-20 02:28:50|332.52|330.52|332.33|330.33|332.52|330.52|332.33|330.33|0
1634696940000|2021-10-20 02:29:00|332.52|330.52|332.42|330.42|332.52|330.52|332.33|330.33|0
1634696950000|2021-10-20 02:29:10|332.52|330.52|332.42|330.42|332.52|330.52|332.42|330.42|0
1634696960000|2021-10-20 02:29:20|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634696970000|2021-10-20 02:29:30|332.33|330.33|332.33|330.33|332.33|330.33|332.24|330.24|0
1634697000000|2021-10-20 02:30:00|332.24|330.24|332.24|330.24|332.24|330.24|332.15|330.15|0
1634697010000|2021-10-20 02:30:10|332.15|330.15|332.24|330.24|332.24|330.24|332.15|330.15|0
1634697020000|2021-10-20 02:30:20|332.15|330.15|331.96|329.96|332.15|330.15|331.96|329.96|0
1634697030000|2021-10-20 02:30:30|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634697050000|2021-10-20 02:30:50|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|0
1634697060000|2021-10-20 02:31:00|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634697070000|2021-10-20 02:31:10|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1634697080000|2021-10-20 02:31:20|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634697090000|2021-10-20 02:31:30|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634697100000|2021-10-20 02:31:40|332.05|330.05|332.15|330.15|332.15|330.15|332.05|330.05|0
1634697140000|2021-10-20 02:32:20|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634697160000|2021-10-20 02:32:40|332.15|330.15|332.15|330.15|332.24|330.24|332.15|330.15|0
1634697170000|2021-10-20 02:32:50|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1634697180000|2021-10-20 02:33:00|332.15|330.15|332.05|330.05|332.15|330.15|332.05|330.05|0
1634697190000|2021-10-20 02:33:10|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|0
1634697200000|2021-10-20 02:33:20|332.33|330.33|332.15|330.15|332.33|330.33|332.15|330.15|0
1634697250000|2021-10-20 02:34:10|332.05|330.05|332.15|330.15|332.15|330.15|331.96|329.96|0
1634697280000|2021-10-20 02:34:40|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1634697290000|2021-10-20 02:34:50|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|0
1634697300000|2021-10-20 02:35:00|331.59|329.59|331.59|329.59|331.59|329.59|331.59|329.59|0
1634697320000|2021-10-20 02:35:20|331.4|329.4|331.59|329.59|331.59|329.59|331.4|329.4|0
1634697330000|2021-10-20 02:35:30|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|0
1634697340000|2021-10-20 02:35:40|331.96|329.96|332.14|330.14|332.14|330.14|331.96|329.96|0
1634697350000|2021-10-20 02:35:50|331.96|329.96|331.96|329.96|332.14|330.14|331.96|329.96|0
1634697370000|2021-10-20 02:36:10|331.86|329.86|331.96|329.96|331.96|329.96|331.86|329.86|0
1634697390000|2021-10-20 02:36:30|332.14|330.14|331.96|329.96|332.14|330.14|331.96|329.96|0
1634697400000|2021-10-20 02:36:40|332.05|330.05|332.14|330.14|332.14|330.14|331.96|329.96|0
1634697420000|2021-10-20 02:37:00|332.23|330.23|332.14|330.14|332.33|330.33|332.14|330.14|0
1634697430000|2021-10-20 02:37:10|332.23|330.23|332.33|330.33|332.33|330.33|332.23|330.23|0
1634697440000|2021-10-20 02:37:20|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634697450000|2021-10-20 02:37:30|332.42|330.42|332.52|330.52|332.52|330.52|332.42|330.42|0
1634697460000|2021-10-20 02:37:40|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|0
1634697470000|2021-10-20 02:37:50|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1634697480000|2021-10-20 02:38:00|332.51|330.51|332.51|330.51|332.7|330.7|332.51|330.51|0
1634697530000|2021-10-20 02:38:50|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|0
1634697560000|2021-10-20 02:39:20|332.23|330.23|332.23|330.23|332.23|330.23|332.23|330.23|0
1634697570000|2021-10-20 02:39:30|332.33|330.33|332.23|330.23|332.33|330.33|332.23|330.23|0
1634697580000|2021-10-20 02:39:40|332.33|330.33|332.14|330.14|332.33|330.33|332.14|330.14|0
1634697590000|2021-10-20 02:39:50|332.23|330.23|332.14|330.14|332.23|330.23|332.14|330.14|0
1634697600000|2021-10-20 02:40:00|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|0
1634697610000|2021-10-20 02:40:10|332.14|330.14|332.33|330.33|332.33|330.33|332.14|330.14|0
1634697620000|2021-10-20 02:40:20|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|0
1634697640000|2021-10-20 02:40:40|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634697670000|2021-10-20 02:41:10|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|0
1634697680000|2021-10-20 02:41:20|331.67|329.67|331.59|329.59|331.67|329.67|331.59|329.59|0
1634697700000|2021-10-20 02:41:40|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|0
1634697750000|2021-10-20 02:42:30|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634697760000|2021-10-20 02:42:40|332.14|330.14|332.14|330.14|332.14|330.14|332.04|330.04|0
1634697770000|2021-10-20 02:42:50|331.96|329.96|331.96|329.96|331.96|329.96|331.96|329.96|0
1634697780000|2021-10-20 02:43:00|332.04|330.04|331.96|329.96|332.04|330.04|331.96|329.96|0
1634697790000|2021-10-20 02:43:10|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|0
1634697800000|2021-10-20 02:43:20|332.33|330.33|332.23|330.23|332.33|330.33|332.23|330.23|0
1634697810000|2021-10-20 02:43:30|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|0
1634697840000|2021-10-20 02:44:00|332.51|330.51|332.33|330.33|332.51|330.51|332.33|330.33|0
1634697860000|2021-10-20 02:44:20|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|0
1634697900000|2021-10-20 02:45:00|331.95|329.95|331.95|329.95|331.95|329.95|331.95|329.95|0
1634697910000|2021-10-20 02:45:10|332.04|330.04|332.14|330.14|332.14|330.14|331.95|329.95|0
1634697940000|2021-10-20 02:45:40|331.95|329.95|331.95|329.95|331.95|329.95|331.95|329.95|0
1634697950000|2021-10-20 02:45:50|332.04|330.04|332.04|330.04|332.04|330.04|332.04|330.04|0
1634697960000|2021-10-20 02:46:00|332.14|330.14|332.04|330.04|332.14|330.14|332.04|330.04|0
1634697970000|2021-10-20 02:46:10|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|0
1634697980000|2021-10-20 02:46:20|332.51|330.51|332.51|330.51|332.51|330.51|332.32|330.32|0
1634697990000|2021-10-20 02:46:30|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|0
1634698000000|2021-10-20 02:46:40|332.88|330.88|332.7|330.7|332.88|330.88|332.7|330.7|0
1634698040000|2021-10-20 02:47:20|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698060000|2021-10-20 02:47:40|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|0
1634698070000|2021-10-20 02:47:50|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698080000|2021-10-20 02:48:00|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|0
1634698090000|2021-10-20 02:48:10|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698100000|2021-10-20 02:48:20|332.6|330.6|332.6|330.6|332.6|330.6|332.51|330.51|0
1634698110000|2021-10-20 02:48:30|332.51|330.51|332.6|330.6|332.6|330.6|332.51|330.51|0
1634698120000|2021-10-20 02:48:40|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|0
1634698130000|2021-10-20 02:48:50|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698140000|2021-10-20 02:49:00|332.69|330.69|332.51|330.51|332.69|330.69|332.51|330.51|0
1634698160000|2021-10-20 02:49:20|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1634698190000|2021-10-20 02:49:50|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698200000|2021-10-20 02:50:00|332.32|330.32|332.51|330.51|332.51|330.51|332.32|330.32|0
1634698250000|2021-10-20 02:50:50|332.41|330.41|332.51|330.51|332.51|330.51|332.32|330.32|0
1634698260000|2021-10-20 02:51:00|332.41|330.41|332.51|330.51|332.51|330.51|332.41|330.41|0
1634698290000|2021-10-20 02:51:30|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1634698350000|2021-10-20 02:52:30|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698360000|2021-10-20 02:52:40|332.69|330.69|332.51|330.51|332.69|330.69|332.51|330.51|0
1634698380000|2021-10-20 02:53:00|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698400000|2021-10-20 02:53:20|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698420000|2021-10-20 02:53:40|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1634698470000|2021-10-20 02:54:30|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698500000|2021-10-20 02:55:00|332.69|330.69|332.51|330.51|332.69|330.69|332.51|330.51|0
1634698530000|2021-10-20 02:55:30|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1634698540000|2021-10-20 02:55:40|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1634698560000|2021-10-20 02:56:00|332.69|330.69|332.51|330.51|332.69|330.69|332.51|330.51|0
1634698570000|2021-10-20 02:56:10|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698610000|2021-10-20 02:56:50|332.51|330.51|332.5|330.5|332.51|330.51|332.5|330.5|0
1634698660000|2021-10-20 02:57:40|332.69|330.69|332.5|330.5|332.69|330.69|332.5|330.5|0
1634698670000|2021-10-20 02:57:50|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698730000|2021-10-20 02:58:50|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634698780000|2021-10-20 02:59:40|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698810000|2021-10-20 03:00:10|332.5|330.5|332.5|330.5|332.5|330.5|332.5|330.5|0
1634698820000|2021-10-20 03:00:20|332.59|330.59|332.69|330.69|332.69|330.69|332.59|330.59|0
1634698830000|2021-10-20 03:00:30|332.59|330.59|332.69|330.69|332.69|330.69|332.5|330.5|0
1634698850000|2021-10-20 03:00:50|332.87|330.87|332.69|330.69|332.87|330.87|332.69|330.69|0
1634698870000|2021-10-20 03:01:10|332.5|330.5|332.5|330.5|332.5|330.5|332.5|330.5|0
1634698880000|2021-10-20 03:01:20|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698890000|2021-10-20 03:01:30|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634698900000|2021-10-20 03:01:40|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698910000|2021-10-20 03:01:50|332.22|330.22|332.32|330.32|332.32|330.32|332.13|330.13|0
1634698930000|2021-10-20 03:02:10|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634698960000|2021-10-20 03:02:40|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634698980000|2021-10-20 03:03:00|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634698990000|2021-10-20 03:03:10|331.94|329.94|332.13|330.13|332.13|330.13|331.94|329.94|0
1634699000000|2021-10-20 03:03:20|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1634699010000|2021-10-20 03:03:30|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634699030000|2021-10-20 03:03:50|332.32|330.32|332.13|330.13|332.32|330.32|332.13|330.13|0
1634699050000|2021-10-20 03:04:10|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1634699060000|2021-10-20 03:04:20|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634699070000|2021-10-20 03:04:30|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634699080000|2021-10-20 03:04:40|332.13|330.13|332.32|330.32|332.32|330.32|332.13|330.13|0
1634699090000|2021-10-20 03:04:50|332.13|330.13|332.13|330.13|332.32|330.32|332.13|330.13|0
1634699100000|2021-10-20 03:05:00|332.22|330.22|332.22|330.22|332.22|330.22|332.22|330.22|0
1634699110000|2021-10-20 03:05:10|332.31|330.31|332.5|330.5|332.5|330.5|332.31|330.31|0
1634699130000|2021-10-20 03:05:30|332.31|330.31|332.5|330.5|332.5|330.5|332.31|330.31|0
1634699150000|2021-10-20 03:05:50|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699160000|2021-10-20 03:06:00|332.5|330.5|332.31|330.31|332.5|330.5|332.31|330.31|0
1634699170000|2021-10-20 03:06:10|332.5|330.5|332.31|330.31|332.5|330.5|332.31|330.31|0
1634699180000|2021-10-20 03:06:20|332.4|330.4|332.31|330.31|332.4|330.4|332.31|330.31|0
1634699190000|2021-10-20 03:06:30|332.5|330.5|332.5|330.5|332.5|330.5|332.5|330.5|0
1634699210000|2021-10-20 03:06:50|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699230000|2021-10-20 03:07:10|332.22|330.22|332.13|330.13|332.22|330.22|332.13|330.13|0
1634699240000|2021-10-20 03:07:20|332.22|330.22|332.22|330.22|332.22|330.22|332.22|330.22|0
1634699250000|2021-10-20 03:07:30|332.31|330.31|332.22|330.22|332.31|330.31|332.22|330.22|0
1634699260000|2021-10-20 03:07:40|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634699300000|2021-10-20 03:08:20|331.94|329.94|332.13|330.13|332.13|330.13|331.94|329.94|0
1634699320000|2021-10-20 03:08:40|332.22|330.22|332.13|330.13|332.22|330.22|332.13|330.13|0
1634699330000|2021-10-20 03:08:50|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699380000|2021-10-20 03:09:40|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634699400000|2021-10-20 03:10:00|332.31|330.31|332.13|330.13|332.31|330.31|332.13|330.13|0
1634699420000|2021-10-20 03:10:20|332.22|330.22|332.31|330.31|332.31|330.31|332.22|330.22|0
1634699460000|2021-10-20 03:11:00|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|0
1634699490000|2021-10-20 03:11:30|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699510000|2021-10-20 03:11:50|332.5|330.5|332.31|330.31|332.5|330.5|332.31|330.31|0
1634699540000|2021-10-20 03:12:20|332.13|330.13|332.31|330.31|332.31|330.31|332.13|330.13|0
1634699550000|2021-10-20 03:12:30|332.13|330.13|332.31|330.31|332.31|330.31|332.13|330.13|0
1634699560000|2021-10-20 03:12:40|332.13|330.13|331.94|329.94|332.13|330.13|331.94|329.94|0
1634699580000|2021-10-20 03:13:00|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|0
1634699590000|2021-10-20 03:13:10|331.94|329.94|331.75|329.75|331.94|329.94|331.75|329.75|0
1634699630000|2021-10-20 03:13:50|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1634699640000|2021-10-20 03:14:00|331.84|329.84|331.75|329.75|331.84|329.84|331.75|329.75|0
1634699650000|2021-10-20 03:14:10|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1634699660000|2021-10-20 03:14:20|331.75|329.75|331.75|329.75|331.84|329.84|331.75|329.75|0
1634699670000|2021-10-20 03:14:30|331.84|329.84|331.94|329.94|331.94|329.94|331.84|329.84|0
1634699700000|2021-10-20 03:15:00|331.75|329.75|331.75|329.75|331.75|329.75|331.75|329.75|0
1634699720000|2021-10-20 03:15:20|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1634699730000|2021-10-20 03:15:30|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|0
1634699740000|2021-10-20 03:15:40|331.94|329.94|332.12|330.12|332.12|330.12|331.94|329.94|0
1634699750000|2021-10-20 03:15:50|332.03|330.03|331.94|329.94|332.03|330.03|331.94|329.94|0
1634699760000|2021-10-20 03:16:00|332.03|330.03|331.94|329.94|332.03|330.03|331.94|329.94|0
1634699770000|2021-10-20 03:16:10|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|0
1634699780000|2021-10-20 03:16:20|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699870000|2021-10-20 03:17:50|332.21|330.21|332.21|330.21|332.21|330.21|332.21|330.21|0
1634699880000|2021-10-20 03:18:00|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699900000|2021-10-20 03:18:20|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|0
1634699910000|2021-10-20 03:18:30|332.21|330.21|332.12|330.12|332.21|330.21|332.12|330.12|0
1634699940000|2021-10-20 03:19:00|332.21|330.21|332.12|330.12|332.21|330.21|332.12|330.12|0
1634699960000|2021-10-20 03:19:20|332.31|330.31|332.31|330.31|332.31|330.31|332.31|330.31|0
1634699970000|2021-10-20 03:19:30|332.21|330.21|332.31|330.31|332.31|330.31|332.21|330.21|0
1634700010000|2021-10-20 03:20:10|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|0
1634700020000|2021-10-20 03:20:20|332.31|330.31|332.49|330.49|332.49|330.49|332.31|330.31|0
1634700030000|2021-10-20 03:20:30|332.4|330.4|332.49|330.49|332.49|330.49|332.4|330.4|0
1634700060000|2021-10-20 03:21:00|332.68|330.68|332.68|330.68|332.68|330.68|332.49|330.49|0
1634700070000|2021-10-20 03:21:10|332.49|330.49|332.68|330.68|332.68|330.68|332.49|330.49|0
1634700080000|2021-10-20 03:21:20|332.49|330.49|332.49|330.49|332.49|330.49|332.49|330.49|0
1634700090000|2021-10-20 03:21:30|332.58|330.58|332.68|330.68|332.68|330.68|332.49|330.49|0
1634700120000|2021-10-20 03:22:00|332.77|330.77|332.86|330.86|332.86|330.86|332.77|330.77|0
1634700130000|2021-10-20 03:22:10|332.95|330.95|332.95|330.95|332.95|330.95|332.95|330.95|0
1634700140000|2021-10-20 03:22:20|333.05|331.05|332.86|330.86|333.05|331.05|332.86|330.86|0
1634700180000|2021-10-20 03:23:00|333.05|331.05|333.05|331.05|333.05|331.05|333.05|331.05|0
1634700200000|2021-10-20 03:23:20|333.23|331.23|333.05|331.05|333.23|331.23|333.05|331.05|0
1634700210000|2021-10-20 03:23:30|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|0
1634700220000|2021-10-20 03:23:40|333.05|331.05|333.23|331.23|333.23|331.23|333.05|331.05|0
1634700230000|2021-10-20 03:23:50|333.05|331.05|333.05|331.05|333.05|331.05|333.05|331.05|0
1634700240000|2021-10-20 03:24:00|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700270000|2021-10-20 03:24:30|333.42|331.42|333.23|331.23|333.42|331.42|333.23|331.23|0
1634700280000|2021-10-20 03:24:40|333.32|331.32|333.42|331.42|333.42|331.42|333.32|331.32|0
1634700310000|2021-10-20 03:25:10|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700320000|2021-10-20 03:25:20|333.42|331.42|333.23|331.23|333.42|331.42|333.23|331.23|0
1634700390000|2021-10-20 03:26:30|333.42|331.42|333.42|331.42|333.42|331.42|333.42|331.42|0
1634700430000|2021-10-20 03:27:10|333.23|331.23|333.42|331.42|333.42|331.42|333.23|331.23|0
1634700460000|2021-10-20 03:27:40|333.6|331.6|333.6|331.6|333.6|331.6|333.6|331.6|0
1634700560000|2021-10-20 03:29:20|333.42|331.42|333.42|331.42|333.42|331.42|333.42|331.42|0
1634700600000|2021-10-20 03:30:00|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700650000|2021-10-20 03:30:50|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634700690000|2021-10-20 03:31:30|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700700000|2021-10-20 03:31:40|333.04|331.04|333.13|331.13|333.13|331.13|333.04|331.04|0
1634700710000|2021-10-20 03:31:50|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700720000|2021-10-20 03:32:00|333.42|331.42|333.23|331.23|333.42|331.42|333.23|331.23|0
1634700730000|2021-10-20 03:32:10|333.32|331.32|333.32|331.32|333.42|331.42|333.32|331.32|0
1634700740000|2021-10-20 03:32:20|333.42|331.42|333.42|331.42|333.42|331.42|333.42|331.42|0
1634700760000|2021-10-20 03:32:40|333.23|331.23|333.42|331.42|333.42|331.42|333.23|331.23|0
1634700770000|2021-10-20 03:32:50|333.23|331.23|333.32|331.32|333.32|331.32|333.23|331.23|0
1634700780000|2021-10-20 03:33:00|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700790000|2021-10-20 03:33:10|333.13|331.13|333.04|331.04|333.13|331.13|333.04|331.04|0
1634700800000|2021-10-20 03:33:20|333.13|331.13|333.23|331.23|333.23|331.23|333.13|331.13|0
1634700840000|2021-10-20 03:34:00|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634700850000|2021-10-20 03:34:10|332.86|330.86|332.86|330.86|332.86|330.86|332.86|330.86|0
1634700860000|2021-10-20 03:34:20|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634700910000|2021-10-20 03:35:10|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700920000|2021-10-20 03:35:20|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634700940000|2021-10-20 03:35:40|333.13|331.13|333.23|331.23|333.23|331.23|333.13|331.13|0
1634700950000|2021-10-20 03:35:50|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|0
1634700960000|2021-10-20 03:36:00|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634700970000|2021-10-20 03:36:10|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634700980000|2021-10-20 03:36:20|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|0
1634700990000|2021-10-20 03:36:30|333.23|331.23|333.04|331.04|333.23|331.23|333.04|331.04|0
1634701040000|2021-10-20 03:37:20|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634701050000|2021-10-20 03:37:30|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634701070000|2021-10-20 03:37:50|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1634701140000|2021-10-20 03:39:00|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|0
1634701370000|2021-10-20 03:42:50|333.22|331.22|333.13|331.13|333.22|331.22|333.13|331.13|0
1634701380000|2021-10-20 03:43:00|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701430000|2021-10-20 03:43:50|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701460000|2021-10-20 03:44:20|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701510000|2021-10-20 03:45:10|333.13|331.13|333.22|331.22|333.22|331.22|333.13|331.13|0
1634701540000|2021-10-20 03:45:40|333.41|331.41|333.41|331.41|333.41|331.41|333.31|331.31|0
1634701560000|2021-10-20 03:46:00|333.31|331.31|333.22|331.22|333.41|331.41|333.22|331.22|0
1634701570000|2021-10-20 03:46:10|333.31|331.31|333.41|331.41|333.41|331.41|333.31|331.31|0
1634701610000|2021-10-20 03:46:50|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701670000|2021-10-20 03:47:50|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701690000|2021-10-20 03:48:10|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701710000|2021-10-20 03:48:30|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701740000|2021-10-20 03:49:00|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701750000|2021-10-20 03:49:10|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701770000|2021-10-20 03:49:30|333.22|331.22|333.41|331.41|333.41|331.41|333.22|331.22|0
1634701780000|2021-10-20 03:49:40|333.31|331.31|333.22|331.22|333.31|331.31|333.22|331.22|0
1634701840000|2021-10-20 03:50:40|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701860000|2021-10-20 03:51:00|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701890000|2021-10-20 03:51:30|333.41|331.41|333.41|331.41|333.41|331.41|333.41|331.41|0
1634701910000|2021-10-20 03:51:50|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634701930000|2021-10-20 03:52:10|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634701940000|2021-10-20 03:52:20|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634702060000|2021-10-20 03:54:20|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634702080000|2021-10-20 03:54:40|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634702090000|2021-10-20 03:54:50|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1634702100000|2021-10-20 03:55:00|333.4|331.4|333.4|331.4|333.4|331.4|333.31|331.31|0
1634702110000|2021-10-20 03:55:10|333.31|331.31|333.59|331.59|333.59|331.59|333.31|331.31|0
1634702120000|2021-10-20 03:55:20|333.4|331.4|333.59|331.59|333.59|331.59|333.4|331.4|0
1634702150000|2021-10-20 03:55:50|333.77|331.77|333.77|331.77|333.77|331.77|333.77|331.77|0
1634702180000|2021-10-20 03:56:20|333.96|331.96|333.77|331.77|333.96|331.96|333.77|331.77|0
1634702190000|2021-10-20 03:56:30|333.96|331.96|333.96|331.96|333.96|331.96|333.96|331.96|0
1634702230000|2021-10-20 03:57:10|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702250000|2021-10-20 03:57:30|334.52|332.52|334.33|332.33|334.52|332.52|334.33|332.33|0
1634702260000|2021-10-20 03:57:40|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|0
1634702270000|2021-10-20 03:57:50|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702290000|2021-10-20 03:58:10|334.52|332.52|334.7|332.7|334.7|332.7|334.52|332.52|0
1634702330000|2021-10-20 03:58:50|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|0
1634702380000|2021-10-20 03:59:40|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702410000|2021-10-20 04:00:10|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|0
1634702450000|2021-10-20 04:00:50|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702510000|2021-10-20 04:01:50|334.52|332.52|334.33|332.33|334.52|332.52|334.33|332.33|0
1634702520000|2021-10-20 04:02:00|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1634702530000|2021-10-20 04:02:10|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|0
1634702580000|2021-10-20 04:03:00|334.33|332.33|334.52|332.52|334.52|332.52|334.33|332.33|0
1634702590000|2021-10-20 04:03:10|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702610000|2021-10-20 04:03:30|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|0
1634702630000|2021-10-20 04:03:50|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|0
1634702640000|2021-10-20 04:04:00|334.14|332.14|334.14|332.14|334.14|332.14|334.14|332.14|0
1634702680000|2021-10-20 04:04:40|334.05|332.05|333.77|331.77|334.05|332.05|333.77|331.77|0
1634702700000|2021-10-20 04:05:00|333.58|331.58|333.4|331.4|333.58|331.58|333.4|331.4|0
1634702720000|2021-10-20 04:05:20|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634702730000|2021-10-20 04:05:30|333.03|331.03|333.03|331.03|333.03|331.03|333.03|331.03|0
1634702750000|2021-10-20 04:05:50|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634702760000|2021-10-20 04:06:00|333.11|331.11|333.21|331.21|333.21|331.21|333.11|331.11|0
1634702790000|2021-10-20 04:06:30|333.3|331.3|333.21|331.21|333.3|331.3|333.21|331.21|0
1634702800000|2021-10-20 04:06:40|333.4|331.4|333.58|331.58|333.58|331.58|333.4|331.4|0
1634702810000|2021-10-20 04:06:50|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1634702820000|2021-10-20 04:07:00|333.58|331.58|333.4|331.4|333.58|331.58|333.4|331.4|0
1634702840000|2021-10-20 04:07:20|333.21|331.21|333.4|331.4|333.4|331.4|333.21|331.21|0
1634702860000|2021-10-20 04:07:40|333.58|331.58|333.21|331.21|333.58|331.58|333.21|331.21|0
1634702870000|2021-10-20 04:07:50|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634702880000|2021-10-20 04:08:00|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634702910000|2021-10-20 04:08:30|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634702930000|2021-10-20 04:08:50|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634702940000|2021-10-20 04:09:00|333.4|331.4|333.21|331.21|333.4|331.4|333.21|331.21|0
1634702950000|2021-10-20 04:09:10|333.3|331.3|333.21|331.21|333.3|331.3|333.21|331.21|0
1634702980000|2021-10-20 04:09:40|333.11|331.11|333.21|331.21|333.21|331.21|333.11|331.11|0
1634703020000|2021-10-20 04:10:20|333.4|331.4|333.4|331.4|333.4|331.4|333.4|331.4|0
1634703040000|2021-10-20 04:10:40|333.39|331.39|333.39|331.39|333.39|331.39|333.39|331.39|0
1634703120000|2021-10-20 04:12:00|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634703140000|2021-10-20 04:12:20|333.39|331.39|333.39|331.39|333.39|331.39|333.39|331.39|0
1634703160000|2021-10-20 04:12:40|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634703210000|2021-10-20 04:13:30|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|0
1634703220000|2021-10-20 04:13:40|333.21|331.21|333.39|331.39|333.39|331.39|333.21|331.21|0
1634703240000|2021-10-20 04:14:00|333.3|331.3|333.39|331.39|333.39|331.39|333.3|331.3|0
1634703250000|2021-10-20 04:14:10|333.58|331.58|333.58|331.58|333.58|331.58|333.58|331.58|0
1634703260000|2021-10-20 04:14:20|333.39|331.39|333.39|331.39|333.39|331.39|333.39|331.39|0
1634703280000|2021-10-20 04:14:40|333.58|331.58|333.58|331.58|333.58|331.58|333.58|331.58|0
1634703300000|2021-10-20 04:15:00|333.39|331.39|333.02|331.02|333.39|331.39|333.02|331.02|0
1634703390000|2021-10-20 04:16:30|333.21|331.21|333.02|331.02|333.21|331.21|333.02|331.02|0
1634703410000|2021-10-20 04:16:50|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|0
1634703430000|2021-10-20 04:17:10|333.02|331.02|333.21|331.21|333.21|331.21|333.02|331.02|0
1634703460000|2021-10-20 04:17:40|333.02|331.02|333.21|331.21|333.21|331.21|333.02|331.02|0
1634703490000|2021-10-20 04:18:10|333.11|331.11|333.21|331.21|333.21|331.21|333.11|331.11|0
1634703500000|2021-10-20 04:18:20|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634703580000|2021-10-20 04:19:40|333.02|331.02|333.02|331.02|333.02|331.02|333.02|331.02|0
1634703630000|2021-10-20 04:20:30|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634703680000|2021-10-20 04:21:20|333.02|331.02|333.02|331.02|333.02|331.02|333.02|331.02|0
1634703830000|2021-10-20 04:23:50|332.64|330.64|332.64|330.64|332.64|330.64|332.64|330.64|0
1634703860000|2021-10-20 04:24:20|332.46|330.46|332.46|330.46|332.46|330.46|332.46|330.46|0
1634703870000|2021-10-20 04:24:30|332.64|330.64|332.83|330.83|332.83|330.83|332.64|330.64|0
1634703890000|2021-10-20 04:24:50|332.64|330.64|332.64|330.64|332.64|330.64|332.64|330.64|0
1634703990000|2021-10-20 04:26:30|332.83|330.83|332.83|330.83|332.83|330.83|332.83|330.83|0
1634704050000|2021-10-20 04:27:30|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704070000|2021-10-20 04:27:50|332.83|330.83|332.83|330.83|332.83|330.83|332.83|330.83|0
1634704090000|2021-10-20 04:28:10|333.01|331.01|333.01|331.01|333.01|331.01|332.83|330.83|0
1634704100000|2021-10-20 04:28:20|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|0
1634704110000|2021-10-20 04:28:30|333.01|331.01|332.92|330.92|333.01|331.01|332.92|330.92|0
1634704120000|2021-10-20 04:28:40|333.01|331.01|333.01|331.01|333.01|331.01|332.92|330.92|0
1634704150000|2021-10-20 04:29:10|333.2|331.2|333.01|331.01|333.2|331.2|333.01|331.01|0
1634704260000|2021-10-20 04:31:00|333.38|331.38|333.01|331.01|333.38|331.38|333.01|331.01|0
1634704360000|2021-10-20 04:32:40|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634704370000|2021-10-20 04:32:50|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704380000|2021-10-20 04:33:00|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634704430000|2021-10-20 04:33:50|333.01|331.01|333.2|331.2|333.2|331.2|333.01|331.01|0
1634704440000|2021-10-20 04:34:00|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704460000|2021-10-20 04:34:20|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634704520000|2021-10-20 04:35:20|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704530000|2021-10-20 04:35:30|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|0
1634704620000|2021-10-20 04:37:00|333.1|331.1|333.2|331.2|333.2|331.2|333.1|331.1|0
1634704640000|2021-10-20 04:37:20|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634704650000|2021-10-20 04:37:30|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704690000|2021-10-20 04:38:10|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634704760000|2021-10-20 04:39:20|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1634704770000|2021-10-20 04:39:30|333.01|331.01|333.19|331.19|333.19|331.19|333.01|331.01|0
1634704780000|2021-10-20 04:39:40|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|0
1634704790000|2021-10-20 04:39:50|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634704900000|2021-10-20 04:41:40|333.1|331.1|333.01|331.01|333.1|331.1|333.01|331.01|0
1634704940000|2021-10-20 04:42:20|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634704950000|2021-10-20 04:42:30|333.01|331.01|333.01|331.01|333.19|331.19|333.01|331.01|0
1634704990000|2021-10-20 04:43:10|332.91|330.91|333.01|331.01|333.01|331.01|332.91|330.91|0
1634705020000|2021-10-20 04:43:40|332.82|330.82|332.91|330.91|332.91|330.91|332.82|330.82|0
1634705030000|2021-10-20 04:43:50|332.82|330.82|333.01|331.01|333.01|331.01|332.82|330.82|0
1634705050000|2021-10-20 04:44:10|332.82|330.82|333.01|331.01|333.01|331.01|332.82|330.82|0
1634705060000|2021-10-20 04:44:20|332.91|330.91|333.01|331.01|333.01|331.01|332.91|330.91|0
1634705070000|2021-10-20 04:44:30|332.91|330.91|332.82|330.82|332.91|330.91|332.82|330.82|0
1634705100000|2021-10-20 04:45:00|333|331|332.91|330.91|333|331|332.91|330.91|0
1634705110000|2021-10-20 04:45:10|333|331|333|331|333|331|333|331|0
1634705170000|2021-10-20 04:46:10|332.82|330.82|332.82|330.82|332.82|330.82|332.82|330.82|0
1634705190000|2021-10-20 04:46:30|333|331|332.82|330.82|333|331|332.82|330.82|0
1634705200000|2021-10-20 04:46:40|333|331|333|331|333|331|333|331|0
1634705220000|2021-10-20 04:47:00|332.91|330.91|333|331|333|331|332.91|330.91|0
1634705250000|2021-10-20 04:47:30|333.19|331.19|333|331|333.19|331.19|333|331|0
1634705380000|2021-10-20 04:49:40|332.82|330.82|332.91|330.91|332.91|330.91|332.82|330.82|0
1634705390000|2021-10-20 04:49:50|333|331|333|331|333|331|333|331|0
1634705400000|2021-10-20 04:50:00|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634705410000|2021-10-20 04:50:10|333|331|333|331|333|331|333|331|0
1634705460000|2021-10-20 04:51:00|333.09|331.09|333|331|333.09|331.09|333|331|0
1634705470000|2021-10-20 04:51:10|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634705490000|2021-10-20 04:51:30|333|331|333|331|333|331|333|331|0
1634705500000|2021-10-20 04:51:40|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634705540000|2021-10-20 04:52:20|333|331|333|331|333|331|333|331|0
1634705550000|2021-10-20 04:52:30|333.19|331.19|333.19|331.19|333.19|331.19|333.19|331.19|0
1634705660000|2021-10-20 04:54:20|333|331|333|331|333|331|333|331|0
1634705680000|2021-10-20 04:54:40|332.81|330.81|332.81|330.81|332.81|330.81|332.81|330.81|0
1634705690000|2021-10-20 04:54:50|332.9|330.9|333|331|333|331|332.9|330.9|0
1634705700000|2021-10-20 04:55:00|332.9|330.9|333|331|333|331|332.9|330.9|0
1634705830000|2021-10-20 04:57:10|333.18|331.18|333.18|331.18|333.18|331.18|333.18|331.18|0
1634705860000|2021-10-20 04:57:40|333|331|333.18|331.18|333.18|331.18|333|331|0
1634705870000|2021-10-20 04:57:50|333.09|331.09|333|331|333.09|331.09|333|331|0
1634705890000|2021-10-20 04:58:10|332.81|330.81|332.81|330.81|332.81|330.81|332.81|330.81|0
1634705910000|2021-10-20 04:58:30|332.72|330.72|332.81|330.81|332.81|330.81|332.72|330.72|0
1634705980000|2021-10-20 04:59:40|332.71|330.71|332.63|330.63|332.71|330.71|332.63|330.63|0
1634706000000|2021-10-20 05:00:00|332.81|330.81|332.81|330.81|332.81|330.81|332.81|330.81|0
1634706010000|2021-10-20 05:00:10|332.71|330.71|332.63|330.63|332.71|330.71|332.63|330.63|0
1634706030000|2021-10-20 05:00:30|332.81|330.81|332.81|330.81|332.81|330.81|332.81|330.81|0
1634706050000|2021-10-20 05:00:50|332.62|330.62|332.81|330.81|332.81|330.81|332.62|330.62|0
1634706060000|2021-10-20 05:01:00|333|331|332.81|330.81|333|331|332.81|330.81|0
1634706070000|2021-10-20 05:01:10|333|331|332.81|330.81|333|331|332.81|330.81|0
1634706090000|2021-10-20 05:01:30|333|331|333|331|333.18|331.18|333|331|0
1634706100000|2021-10-20 05:01:40|333.09|331.09|333.18|331.18|333.18|331.18|333.09|331.09|0
1634706110000|2021-10-20 05:01:50|333.09|331.09|333.09|331.09|333.18|331.18|333.09|331.09|0
1634706120000|2021-10-20 05:02:00|333|331|333.18|331.18|333.37|331.37|333|331|0
1634706150000|2021-10-20 05:02:30|333.08|331.08|333.08|331.08|333.18|331.18|333.08|331.08|0
1634706160000|2021-10-20 05:02:40|333|331|333.18|331.18|333.18|331.18|333|331|0
1634706180000|2021-10-20 05:03:00|333|331|333.18|331.18|333.18|331.18|333|331|0
1634706230000|2021-10-20 05:03:50|333|331|332.99|330.99|333|331|332.99|330.99|0
1634706240000|2021-10-20 05:04:00|332.81|330.81|332.99|330.99|332.99|330.99|332.81|330.81|0
1634706270000|2021-10-20 05:04:30|332.9|330.9|332.81|330.81|332.9|330.9|332.81|330.81|0
1634706280000|2021-10-20 05:04:40|332.62|330.62|332.62|330.62|332.62|330.62|332.62|330.62|0
1634706290000|2021-10-20 05:04:50|332.44|330.44|332.44|330.44|332.44|330.44|332.44|330.44|0
1634706310000|2021-10-20 05:05:10|332.62|330.62|332.62|330.62|332.62|330.62|332.62|330.62|0
1634706370000|2021-10-20 05:06:10|332.44|330.44|332.44|330.44|332.44|330.44|332.44|330.44|0
1634706380000|2021-10-20 05:06:20|332.53|330.53|332.44|330.44|332.53|330.53|332.44|330.44|0
1634706400000|2021-10-20 05:06:40|332.25|330.25|332.25|330.25|332.25|330.25|332.25|330.25|0
1634706420000|2021-10-20 05:07:00|332.15|330.15|332.25|330.25|332.25|330.25|332.15|330.15|0
1634706430000|2021-10-20 05:07:10|332.15|330.15|332.06|330.06|332.15|330.15|332.06|330.06|0
1634706440000|2021-10-20 05:07:20|331.88|329.88|331.51|329.51|331.88|329.88|331.51|329.51|0
1634706450000|2021-10-20 05:07:30|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1634706490000|2021-10-20 05:08:10|331.88|329.88|331.88|329.88|331.88|329.88|331.88|329.88|0
1634706500000|2021-10-20 05:08:20|331.78|329.78|331.69|329.69|331.78|329.78|331.69|329.69|0
1634706510000|2021-10-20 05:08:30|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1634706530000|2021-10-20 05:08:50|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634706540000|2021-10-20 05:09:00|331.51|329.51|331.41|329.41|331.51|329.51|331.41|329.41|0
1634706550000|2021-10-20 05:09:10|331.51|329.51|331.32|329.32|331.51|329.51|331.32|329.32|0
1634706560000|2021-10-20 05:09:20|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|0
1634706580000|2021-10-20 05:09:40|331.32|329.32|331.41|329.41|331.51|329.51|331.32|329.32|0
1634706590000|2021-10-20 05:09:50|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1634706600000|2021-10-20 05:10:00|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634706610000|2021-10-20 05:10:10|331.51|329.51|331.32|329.32|331.51|329.51|331.32|329.32|0
1634706620000|2021-10-20 05:10:20|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|0
1634706630000|2021-10-20 05:10:30|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634706640000|2021-10-20 05:10:40|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1634706650000|2021-10-20 05:10:50|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634706660000|2021-10-20 05:11:00|331.22|329.22|331.22|329.22|331.32|329.32|331.22|329.22|0
1634706670000|2021-10-20 05:11:10|331.13|329.13|331.13|329.13|331.32|329.32|331.13|329.13|0
1634706680000|2021-10-20 05:11:20|331.22|329.22|331.32|329.32|331.32|329.32|331.22|329.22|0
1634706690000|2021-10-20 05:11:30|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|0
1634706700000|2021-10-20 05:11:40|330.95|328.95|330.76|328.76|330.95|328.95|330.76|328.76|0
1634706730000|2021-10-20 05:12:10|330.58|328.58|330.21|328.21|330.58|328.58|330.21|328.21|0
1634706740000|2021-10-20 05:12:20|330.39|328.39|330.76|328.76|330.76|328.76|330.39|328.39|0
1634706750000|2021-10-20 05:12:30|330.58|328.58|330.58|328.58|330.58|328.58|330.58|328.58|0
1634706760000|2021-10-20 05:12:40|330.76|328.76|330.76|328.76|330.76|328.76|330.76|328.76|0
1634706780000|2021-10-20 05:13:00|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|0
1634706840000|2021-10-20 05:14:00|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|0
1634706870000|2021-10-20 05:14:30|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634706880000|2021-10-20 05:14:40|331.22|329.22|331.32|329.32|331.32|329.32|331.22|329.22|0
1634706900000|2021-10-20 05:15:00|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|0
1634706910000|2021-10-20 05:15:10|331.22|329.22|331.32|329.32|331.32|329.32|331.22|329.22|0
1634706920000|2021-10-20 05:15:20|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|0
1634706930000|2021-10-20 05:15:30|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1634706940000|2021-10-20 05:15:40|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|0
1634707000000|2021-10-20 05:16:40|331.41|329.41|331.5|329.5|331.5|329.5|331.41|329.41|0
1634707050000|2021-10-20 05:17:30|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634707090000|2021-10-20 05:18:10|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|0
1634707100000|2021-10-20 05:18:20|331.41|329.41|331.5|329.5|331.5|329.5|331.41|329.41|0
1634707110000|2021-10-20 05:18:30|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634707120000|2021-10-20 05:18:40|331.13|329.13|331.32|329.32|331.32|329.32|331.13|329.13|0
1634707130000|2021-10-20 05:18:50|331.13|329.13|331.32|329.32|331.32|329.32|331.13|329.13|0
1634707150000|2021-10-20 05:19:10|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|0
1634707160000|2021-10-20 05:19:20|331.32|329.32|331.13|329.13|331.32|329.32|331.13|329.13|0
1634707170000|2021-10-20 05:19:30|331.32|329.32|331.32|329.32|331.32|329.32|331.32|329.32|0
1634707180000|2021-10-20 05:19:40|331.13|329.13|331.32|329.32|331.32|329.32|331.13|329.13|0
1634707190000|2021-10-20 05:19:50|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|0
1634707200000|2021-10-20 05:20:00|331.4|329.4|331.32|329.32|331.5|329.5|331.32|329.32|0
1634707220000|2021-10-20 05:20:20|331.13|329.13|331.22|329.22|331.32|329.32|331.13|329.13|0
1634707230000|2021-10-20 05:20:30|331.32|329.32|332.05|330.05|332.05|330.05|331.32|329.32|0
1634707250000|2021-10-20 05:20:50|331.96|329.96|332.05|330.05|332.05|330.05|331.96|329.96|0
1634707260000|2021-10-20 05:21:00|331.87|329.87|331.87|329.87|331.87|329.87|331.87|329.87|0
1634707270000|2021-10-20 05:21:10|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1634707280000|2021-10-20 05:21:20|332.05|330.05|331.87|329.87|332.05|330.05|331.87|329.87|0
1634707290000|2021-10-20 05:21:30|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|0
1634707300000|2021-10-20 05:21:40|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|0
1634707320000|2021-10-20 05:22:00|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1634707330000|2021-10-20 05:22:10|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707340000|2021-10-20 05:22:20|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1634707360000|2021-10-20 05:22:40|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|0
1634707370000|2021-10-20 05:22:50|332.61|330.61|332.79|330.79|332.79|330.79|332.61|330.61|0
1634707400000|2021-10-20 05:23:20|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707410000|2021-10-20 05:23:30|332.69|330.69|332.79|330.79|332.79|330.79|332.6|330.6|0
1634707420000|2021-10-20 05:23:40|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707450000|2021-10-20 05:24:10|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707460000|2021-10-20 05:24:20|332.23|330.23|332.23|330.23|332.23|330.23|332.23|330.23|0
1634707480000|2021-10-20 05:24:40|332.42|330.42|332.23|330.23|332.42|330.42|332.23|330.23|0
1634707490000|2021-10-20 05:24:50|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707500000|2021-10-20 05:25:00|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707510000|2021-10-20 05:25:10|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1634707520000|2021-10-20 05:25:20|332.6|330.6|332.79|330.79|332.79|330.79|332.6|330.6|0
1634707550000|2021-10-20 05:25:50|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707580000|2021-10-20 05:26:20|332.51|330.51|332.6|330.6|332.6|330.6|332.51|330.51|0
1634707590000|2021-10-20 05:26:30|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707600000|2021-10-20 05:26:40|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707650000|2021-10-20 05:27:30|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707670000|2021-10-20 05:27:50|332.32|330.32|332.32|330.32|332.32|330.32|332.32|330.32|0
1634707680000|2021-10-20 05:28:00|332.42|330.42|332.42|330.42|332.51|330.51|332.42|330.42|0
1634707690000|2021-10-20 05:28:10|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707710000|2021-10-20 05:28:30|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707720000|2021-10-20 05:28:40|332.51|330.51|332.6|330.6|332.6|330.6|332.51|330.51|0
1634707730000|2021-10-20 05:28:50|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707740000|2021-10-20 05:29:00|332.51|330.51|332.6|330.6|332.6|330.6|332.51|330.51|0
1634707750000|2021-10-20 05:29:10|332.42|330.42|332.6|330.6|332.6|330.6|332.42|330.42|0
1634707760000|2021-10-20 05:29:20|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707770000|2021-10-20 05:29:30|332.51|330.51|332.42|330.42|332.51|330.51|332.42|330.42|0
1634707780000|2021-10-20 05:29:40|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634707790000|2021-10-20 05:29:50|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707800000|2021-10-20 05:30:00|332.6|330.6|332.42|330.42|332.6|330.6|332.42|330.42|0
1634707810000|2021-10-20 05:30:10|332.23|330.23|332.51|330.51|332.51|330.51|332.23|330.23|0
1634707820000|2021-10-20 05:30:20|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|0
1634707830000|2021-10-20 05:30:30|332.23|330.23|332.23|330.23|332.23|330.23|332.23|330.23|0
1634707850000|2021-10-20 05:30:50|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|0
1634707900000|2021-10-20 05:31:40|331.95|329.95|331.86|329.86|331.95|329.95|331.86|329.86|0
1634707910000|2021-10-20 05:31:50|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|0
1634707950000|2021-10-20 05:32:30|331.95|329.95|332.05|330.05|332.05|330.05|331.95|329.95|0
1634707990000|2021-10-20 05:33:10|332.23|330.23|332.04|330.04|332.23|330.23|332.04|330.04|0
1634708060000|2021-10-20 05:34:20|332.23|330.23|332.23|330.23|332.23|330.23|332.23|330.23|0
1634708070000|2021-10-20 05:34:30|332.41|330.41|332.41|330.41|332.41|330.41|332.41|330.41|0
1634708090000|2021-10-20 05:34:50|332.32|330.32|332.23|330.23|332.41|330.41|332.23|330.23|0
1634708100000|2021-10-20 05:35:00|332.04|330.04|332.23|330.23|332.23|330.23|332.04|330.04|0
1634708130000|2021-10-20 05:35:30|332.13|330.13|332.23|330.23|332.23|330.23|332.13|330.13|0
1634708160000|2021-10-20 05:36:00|332.41|330.41|332.23|330.23|332.41|330.41|332.23|330.23|0
1634708170000|2021-10-20 05:36:10|332.41|330.41|332.5|330.5|332.6|330.6|332.41|330.41|0
1634708180000|2021-10-20 05:36:20|332.6|330.6|332.6|330.6|332.6|330.6|332.5|330.5|0
1634708200000|2021-10-20 05:36:40|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708220000|2021-10-20 05:37:00|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634708230000|2021-10-20 05:37:10|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708270000|2021-10-20 05:37:50|332.69|330.69|332.78|330.78|332.78|330.78|332.69|330.69|0
1634708350000|2021-10-20 05:39:10|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|0
1634708400000|2021-10-20 05:40:00|332.41|330.41|332.6|330.6|332.6|330.6|332.41|330.41|0
1634708420000|2021-10-20 05:40:20|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708430000|2021-10-20 05:40:30|332.97|330.97|332.97|330.97|332.97|330.97|332.97|330.97|0
1634708500000|2021-10-20 05:41:40|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708510000|2021-10-20 05:41:50|332.87|330.87|332.78|330.78|332.87|330.87|332.78|330.78|0
1634708520000|2021-10-20 05:42:00|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634708540000|2021-10-20 05:42:20|332.78|330.78|332.96|330.96|332.96|330.96|332.78|330.78|0
1634708550000|2021-10-20 05:42:30|332.78|330.78|332.78|330.78|332.87|330.87|332.78|330.78|0
1634708580000|2021-10-20 05:43:00|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|0
1634708600000|2021-10-20 05:43:20|332.5|330.5|332.5|330.5|332.5|330.5|332.5|330.5|0
1634708610000|2021-10-20 05:43:30|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|0
1634708630000|2021-10-20 05:43:50|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708640000|2021-10-20 05:44:00|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|0
1634708680000|2021-10-20 05:44:40|332.41|330.41|332.41|330.41|332.41|330.41|332.41|330.41|0
1634708700000|2021-10-20 05:45:00|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|0
1634708750000|2021-10-20 05:45:50|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708770000|2021-10-20 05:46:10|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634708820000|2021-10-20 05:47:00|333.15|331.15|333.15|331.15|333.15|331.15|333.15|331.15|0
1634708850000|2021-10-20 05:47:30|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634708880000|2021-10-20 05:48:00|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708890000|2021-10-20 05:48:10|332.87|330.87|332.87|330.87|332.87|330.87|332.78|330.78|0
1634708900000|2021-10-20 05:48:20|332.78|330.78|332.96|330.96|332.96|330.96|332.78|330.78|0
1634708910000|2021-10-20 05:48:30|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634708940000|2021-10-20 05:49:00|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634708950000|2021-10-20 05:49:10|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|0
1634709020000|2021-10-20 05:50:20|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634709100000|2021-10-20 05:51:40|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|0
1634709130000|2021-10-20 05:52:10|333.05|331.05|333.33|331.33|333.33|331.33|333.05|331.05|0
1634709170000|2021-10-20 05:52:50|333.51|331.51|333.51|331.51|333.51|331.51|333.51|331.51|0
1634709190000|2021-10-20 05:53:10|333.88|331.88|333.88|331.88|333.88|331.88|333.79|331.79|0
1634709220000|2021-10-20 05:53:40|333.7|331.7|333.7|331.7|333.7|331.7|333.7|331.7|0
1634709250000|2021-10-20 05:54:10|333.51|331.51|333.51|331.51|333.51|331.51|333.51|331.51|0
1634709260000|2021-10-20 05:54:20|333.7|331.7|333.51|331.51|333.7|331.7|333.51|331.51|0
1634709270000|2021-10-20 05:54:30|333.6|331.6|333.7|331.7|333.7|331.7|333.51|331.51|0
1634709280000|2021-10-20 05:54:40|333.51|331.51|333.7|331.7|333.7|331.7|333.51|331.51|0
1634709290000|2021-10-20 05:54:50|333.51|331.51|333.51|331.51|333.51|331.51|333.51|331.51|0
1634709300000|2021-10-20 05:55:00|333.33|331.33|333.51|331.51|333.51|331.51|333.33|331.33|0
1634709330000|2021-10-20 05:55:30|333.33|331.33|333.51|331.51|333.51|331.51|333.33|331.33|0
1634709360000|2021-10-20 05:56:00|333.7|331.7|333.7|331.7|333.7|331.7|333.7|331.7|0
1634709400000|2021-10-20 05:56:40|333.6|331.6|333.6|331.6|333.6|331.6|333.6|331.6|0
1634709410000|2021-10-20 05:56:50|333.51|331.51|333.51|331.51|333.51|331.51|333.51|331.51|0
1634709430000|2021-10-20 05:57:10|333.7|331.7|333.51|331.51|333.7|331.7|333.51|331.51|0
1634709470000|2021-10-20 05:57:50|333.42|331.42|333.42|331.42|333.42|331.42|333.42|331.42|0
1634709480000|2021-10-20 05:58:00|333.51|331.51|333.14|331.14|333.51|331.51|333.14|331.14|0
1634709490000|2021-10-20 05:58:10|333.33|331.33|333.14|331.14|333.33|331.33|333.14|331.14|0
1634709510000|2021-10-20 05:58:30|333.33|331.33|333.33|331.33|333.33|331.33|333.33|331.33|0
1634709540000|2021-10-20 05:59:00|333.41|331.41|333.51|331.51|333.51|331.51|333.41|331.41|0
1634709570000|2021-10-20 05:59:30|333.33|331.33|333.33|331.33|333.33|331.33|333.33|331.33|0
1634709580000|2021-10-20 05:59:40|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|0
1634709590000|2021-10-20 05:59:50|333.23|331.23|333.14|331.14|333.23|331.23|333.14|331.14|0
1634709600000|2021-10-20 06:00:00|333.33|331.33|333.33|331.33|333.33|331.33|333.14|331.14|0
1634709610000|2021-10-20 06:00:10|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|0
1634709620000|2021-10-20 06:00:20|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1634709630000|2021-10-20 06:00:30|332.77|330.77|332.58|330.58|332.77|330.77|332.58|330.58|0
1634709640000|2021-10-20 06:00:40|332.4|330.4|332.21|330.21|332.4|330.4|332.21|330.21|0
1634709650000|2021-10-20 06:00:50|332.4|330.4|332.4|330.4|332.4|330.4|332.4|330.4|0
1634709660000|2021-10-20 06:01:00|332.58|330.58|332.58|330.58|332.58|330.58|332.4|330.4|0
1634709670000|2021-10-20 06:01:10|332.49|330.49|332.4|330.4|332.58|330.58|332.4|330.4|0
1634709690000|2021-10-20 06:01:30|332.49|330.49|332.49|330.49|332.58|330.58|332.49|330.49|0
1634709700000|2021-10-20 06:01:40|332.58|330.58|332.4|330.4|332.77|330.77|332.4|330.4|0
1634709710000|2021-10-20 06:01:50|332.58|330.58|332.21|330.21|332.58|330.58|332.03|330.03|0
1634709720000|2021-10-20 06:02:00|332.4|330.4|332.21|330.21|332.4|330.4|332.21|330.21|0
1634709730000|2021-10-20 06:02:10|332.03|330.03|332.03|330.03|332.21|330.21|332.03|330.03|0
1634709760000|2021-10-20 06:02:40|332.21|330.21|332.4|330.4|332.4|330.4|332.21|330.21|0
1634709770000|2021-10-20 06:02:50|332.21|330.21|332.4|330.4|332.4|330.4|332.21|330.21|0
1634709790000|2021-10-20 06:03:10|332.58|330.58|332.4|330.4|332.58|330.58|332.4|330.4|0
1634709800000|2021-10-20 06:03:20|332.21|330.21|332.21|330.21|332.4|330.4|332.21|330.21|0
1634709810000|2021-10-20 06:03:30|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|0
1634709820000|2021-10-20 06:03:40|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634709830000|2021-10-20 06:03:50|331.66|329.66|331.66|329.66|331.84|329.84|331.66|329.66|0
1634709840000|2021-10-20 06:04:00|331.84|329.84|331.66|329.66|331.84|329.84|331.66|329.66|0
1634709850000|2021-10-20 06:04:10|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634709870000|2021-10-20 06:04:30|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|0
1634709880000|2021-10-20 06:04:40|332.21|330.21|332.21|330.21|332.21|330.21|332.03|330.03|0
1634709890000|2021-10-20 06:04:50|332.03|330.03|332.4|330.4|332.4|330.4|332.03|330.03|0
1634709900000|2021-10-20 06:05:00|332.21|330.21|332.4|330.4|332.4|330.4|332.21|330.21|0
1634709910000|2021-10-20 06:05:10|332.03|330.03|331.93|329.93|332.03|330.03|331.93|329.93|0
1634709920000|2021-10-20 06:05:20|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634709940000|2021-10-20 06:05:40|332.03|330.03|331.66|329.66|332.03|330.03|331.66|329.66|0
1634709950000|2021-10-20 06:05:50|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710010000|2021-10-20 06:06:50|332.03|330.03|331.84|329.84|332.03|330.03|331.84|329.84|0
1634710020000|2021-10-20 06:07:00|331.66|329.66|331.47|329.47|331.66|329.66|331.47|329.47|0
1634710030000|2021-10-20 06:07:10|331.29|329.29|331.47|329.47|331.47|329.47|331.29|329.29|0
1634710040000|2021-10-20 06:07:20|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|0
1634710050000|2021-10-20 06:07:30|331.38|329.38|331.47|329.47|331.47|329.47|331.29|329.29|0
1634710060000|2021-10-20 06:07:40|331.29|329.29|331.47|329.47|331.47|329.47|331.29|329.29|0
1634710080000|2021-10-20 06:08:00|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710100000|2021-10-20 06:08:20|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710110000|2021-10-20 06:08:30|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710130000|2021-10-20 06:08:50|331.84|329.84|331.66|329.66|331.84|329.84|331.66|329.66|0
1634710140000|2021-10-20 06:09:00|331.84|329.84|331.84|329.84|331.84|329.84|331.66|329.66|0
1634710150000|2021-10-20 06:09:10|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710170000|2021-10-20 06:09:30|331.56|329.56|331.56|329.56|331.56|329.56|331.56|329.56|0
1634710180000|2021-10-20 06:09:40|331.47|329.47|331.47|329.47|331.47|329.47|331.47|329.47|0
1634710190000|2021-10-20 06:09:50|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710200000|2021-10-20 06:10:00|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710210000|2021-10-20 06:10:10|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710230000|2021-10-20 06:10:30|331.74|329.74|331.66|329.66|331.74|329.74|331.66|329.66|0
1634710240000|2021-10-20 06:10:40|331.56|329.56|331.56|329.56|331.66|329.66|331.56|329.56|0
1634710250000|2021-10-20 06:10:50|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|0
1634710260000|2021-10-20 06:11:00|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710270000|2021-10-20 06:11:10|331.47|329.47|331.65|329.65|331.65|329.65|331.47|329.47|0
1634710290000|2021-10-20 06:11:30|331.84|329.84|331.84|329.84|331.84|329.84|331.65|329.65|0
1634710300000|2021-10-20 06:11:40|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710310000|2021-10-20 06:11:50|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710330000|2021-10-20 06:12:10|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|0
1634710340000|2021-10-20 06:12:20|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710350000|2021-10-20 06:12:30|332.02|330.02|331.47|329.47|332.02|330.02|331.47|329.47|0
1634710360000|2021-10-20 06:12:40|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710380000|2021-10-20 06:13:00|331.74|329.74|331.84|329.84|331.84|329.84|331.74|329.74|0
1634710400000|2021-10-20 06:13:20|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710410000|2021-10-20 06:13:30|331.74|329.74|331.84|329.84|331.84|329.84|331.65|329.65|0
1634710430000|2021-10-20 06:13:50|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|0
1634710450000|2021-10-20 06:14:10|332.21|330.21|332.02|330.02|332.21|330.21|332.02|330.02|0
1634710480000|2021-10-20 06:14:40|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710500000|2021-10-20 06:15:00|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|0
1634710530000|2021-10-20 06:15:30|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710540000|2021-10-20 06:15:40|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|0
1634710550000|2021-10-20 06:15:50|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|0
1634710570000|2021-10-20 06:16:10|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|0
1634710580000|2021-10-20 06:16:20|332.21|330.21|331.84|329.84|332.21|330.21|331.84|329.84|0
1634710590000|2021-10-20 06:16:30|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710600000|2021-10-20 06:16:40|331.74|329.74|331.84|329.84|331.84|329.84|331.74|329.74|0
1634710630000|2021-10-20 06:17:10|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|0
1634710650000|2021-10-20 06:17:30|331.47|329.47|331.28|329.28|331.47|329.47|331.28|329.28|0
1634710680000|2021-10-20 06:18:00|331.19|329.19|331.1|329.1|331.19|329.19|331.1|329.1|0
1634710690000|2021-10-20 06:18:10|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|0
1634710700000|2021-10-20 06:18:20|331.1|329.1|331.28|329.28|331.28|329.28|331.1|329.1|0
1634710710000|2021-10-20 06:18:30|331.1|329.1|331.28|329.28|331.28|329.28|331.1|329.1|0
1634710720000|2021-10-20 06:18:40|331.1|329.1|331.1|329.1|331.1|329.1|331.1|329.1|0
1634710740000|2021-10-20 06:19:00|331|329|331.1|329.1|331.1|329.1|331|329|0
1634710750000|2021-10-20 06:19:10|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634710760000|2021-10-20 06:19:20|330.73|328.73|330.63|328.63|330.73|328.73|330.54|328.54|0
1634710770000|2021-10-20 06:19:30|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|0
1634710780000|2021-10-20 06:19:40|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|0
1634710790000|2021-10-20 06:19:50|330.63|328.63|330.54|328.54|330.63|328.63|330.54|328.54|0
1634710800000|2021-10-20 06:20:00|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634710820000|2021-10-20 06:20:20|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|0
1634710830000|2021-10-20 06:20:30|330.91|328.91|330.73|328.73|330.91|328.91|330.73|328.73|0
1634710850000|2021-10-20 06:20:50|330.54|328.54|330.73|328.73|330.73|328.73|330.54|328.54|0
1634710880000|2021-10-20 06:21:20|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|0
1634710890000|2021-10-20 06:21:30|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|0
1634710900000|2021-10-20 06:21:40|330.54|328.54|330.73|328.73|330.73|328.73|330.54|328.54|0
1634710910000|2021-10-20 06:21:50|330.54|328.54|330.73|328.73|330.73|328.73|330.54|328.54|0
1634710930000|2021-10-20 06:22:10|330.81|328.81|330.73|328.73|330.91|328.91|330.73|328.73|0
1634710940000|2021-10-20 06:22:20|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634710950000|2021-10-20 06:22:30|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|0
1634710960000|2021-10-20 06:22:40|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634710970000|2021-10-20 06:22:50|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|0
1634710980000|2021-10-20 06:23:00|330.91|328.91|330.91|328.91|331.09|329.09|330.91|328.91|0
1634711010000|2021-10-20 06:23:30|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|0
1634711020000|2021-10-20 06:23:40|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711050000|2021-10-20 06:24:10|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|0
1634711060000|2021-10-20 06:24:20|330.54|328.54|330.72|328.72|330.72|328.72|330.54|328.54|0
1634711070000|2021-10-20 06:24:30|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|0
1634711090000|2021-10-20 06:24:50|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711110000|2021-10-20 06:25:10|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634711130000|2021-10-20 06:25:30|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711170000|2021-10-20 06:26:10|330.81|328.81|330.91|328.91|330.91|328.91|330.72|328.72|0
1634711180000|2021-10-20 06:26:20|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711200000|2021-10-20 06:26:40|330.54|328.54|330.72|328.72|330.72|328.72|330.54|328.54|0
1634711260000|2021-10-20 06:27:40|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634711270000|2021-10-20 06:27:50|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|0
1634711280000|2021-10-20 06:28:00|330.91|328.91|330.91|328.91|330.91|328.91|330.81|328.81|0
1634711290000|2021-10-20 06:28:10|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711300000|2021-10-20 06:28:20|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634711320000|2021-10-20 06:28:40|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711330000|2021-10-20 06:28:50|330.91|328.91|330.72|328.72|330.91|328.91|330.72|328.72|0
1634711360000|2021-10-20 06:29:20|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634711400000|2021-10-20 06:30:00|330.99|328.99|330.91|328.91|330.99|328.99|330.91|328.91|0
1634711420000|2021-10-20 06:30:20|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|0
1634711430000|2021-10-20 06:30:30|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1634711440000|2021-10-20 06:30:40|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|0
1634711450000|2021-10-20 06:30:50|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711460000|2021-10-20 06:31:00|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|0
1634711470000|2021-10-20 06:31:10|331.27|329.27|331.09|329.09|331.27|329.27|331.09|329.09|0
1634711480000|2021-10-20 06:31:20|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711500000|2021-10-20 06:31:40|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|0
1634711510000|2021-10-20 06:31:50|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711530000|2021-10-20 06:32:10|331.46|329.46|331.64|329.64|331.64|329.64|331.46|329.46|0
1634711550000|2021-10-20 06:32:30|331.83|329.83|331.83|329.83|331.83|329.83|331.83|329.83|0
1634711560000|2021-10-20 06:32:40|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634711580000|2021-10-20 06:33:00|331.83|329.83|331.73|329.73|331.83|329.83|331.64|329.64|0
1634711590000|2021-10-20 06:33:10|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634711620000|2021-10-20 06:33:40|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|0
1634711630000|2021-10-20 06:33:50|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711680000|2021-10-20 06:34:40|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711690000|2021-10-20 06:34:50|331.46|329.46|331.46|329.46|331.46|329.46|331.36|329.36|0
1634711700000|2021-10-20 06:35:00|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711720000|2021-10-20 06:35:20|331.09|329.09|331.27|329.27|331.27|329.27|331.09|329.09|0
1634711730000|2021-10-20 06:35:30|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|0
1634711750000|2021-10-20 06:35:50|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634711770000|2021-10-20 06:36:10|331.36|329.36|331.36|329.36|331.46|329.46|331.36|329.36|0
1634711780000|2021-10-20 06:36:20|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711790000|2021-10-20 06:36:30|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711800000|2021-10-20 06:36:40|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711810000|2021-10-20 06:36:50|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711830000|2021-10-20 06:37:10|331.27|329.27|331.09|329.09|331.27|329.27|331.09|329.09|0
1634711840000|2021-10-20 06:37:20|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711860000|2021-10-20 06:37:40|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|0
1634711870000|2021-10-20 06:37:50|331.27|329.27|331.46|329.46|331.46|329.46|331.27|329.27|0
1634711890000|2021-10-20 06:38:10|331.54|329.54|331.54|329.54|331.54|329.54|331.54|329.54|0
1634711900000|2021-10-20 06:38:20|331.64|329.64|331.46|329.46|331.64|329.64|331.46|329.46|0
1634711910000|2021-10-20 06:38:30|331.64|329.64|331.64|329.64|331.64|329.64|331.46|329.46|0
1634711930000|2021-10-20 06:38:50|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|0
1634711940000|2021-10-20 06:39:00|331.27|329.27|331.27|329.27|331.36|329.36|331.27|329.27|0
1634711950000|2021-10-20 06:39:10|331.36|329.36|331.45|329.45|331.46|329.46|331.36|329.36|0
1634711960000|2021-10-20 06:39:20|331.27|329.27|331.45|329.45|331.45|329.45|331.27|329.27|0
1634711970000|2021-10-20 06:39:30|331.54|329.54|331.54|329.54|331.54|329.54|331.54|329.54|0
1634711980000|2021-10-20 06:39:40|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634711990000|2021-10-20 06:39:50|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1634712000000|2021-10-20 06:40:00|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634712010000|2021-10-20 06:40:10|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634712020000|2021-10-20 06:40:20|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|0
1634712050000|2021-10-20 06:40:50|331.64|329.64|331.82|329.82|331.82|329.82|331.64|329.64|0
1634712060000|2021-10-20 06:41:00|331.64|329.64|331.82|329.82|331.82|329.82|331.64|329.64|0
1634712140000|2021-10-20 06:42:20|332.01|330.01|332.01|330.01|332.01|330.01|332.01|330.01|0
1634712160000|2021-10-20 06:42:40|332.19|330.19|332.19|330.19|332.19|330.19|332.01|330.01|0
1634712170000|2021-10-20 06:42:50|332.01|330.01|331.82|329.82|332.01|330.01|331.82|329.82|0
1634712210000|2021-10-20 06:43:30|332.01|330.01|332.01|330.01|332.01|330.01|331.82|329.82|0
1634712250000|2021-10-20 06:44:10|332.19|330.19|332.01|330.01|332.19|330.19|332.01|330.01|0
1634712280000|2021-10-20 06:44:40|332.1|330.1|332.1|330.1|332.1|330.1|332.1|330.1|0
1634712290000|2021-10-20 06:44:50|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634712310000|2021-10-20 06:45:10|332.38|330.38|332.01|330.01|332.38|330.38|332.01|330.01|0
1634712330000|2021-10-20 06:45:30|331.82|329.82|332.01|330.01|332.01|330.01|331.82|329.82|0
1634712340000|2021-10-20 06:45:40|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|0
1634712360000|2021-10-20 06:46:00|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634712390000|2021-10-20 06:46:30|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|0
1634712410000|2021-10-20 06:46:50|331.64|329.64|331.82|329.82|331.82|329.82|331.64|329.64|0
1634712420000|2021-10-20 06:47:00|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634712430000|2021-10-20 06:47:10|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634712440000|2021-10-20 06:47:20|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1634712460000|2021-10-20 06:47:40|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634712470000|2021-10-20 06:47:50|331.64|329.64|331.64|329.64|331.64|329.64|331.54|329.54|0
1634712480000|2021-10-20 06:48:00|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|0
1634712510000|2021-10-20 06:48:30|331.82|329.82|331.63|329.63|331.82|329.82|331.63|329.63|0
1634712520000|2021-10-20 06:48:40|331.82|329.82|331.63|329.63|331.82|329.82|331.63|329.63|0
1634712530000|2021-10-20 06:48:50|331.82|329.82|331.72|329.72|331.82|329.82|331.63|329.63|0
1634712540000|2021-10-20 06:49:00|331.82|329.82|331.63|329.63|331.82|329.82|331.63|329.63|0
1634712600000|2021-10-20 06:50:00|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634712620000|2021-10-20 06:50:20|331.54|329.54|331.63|329.63|331.63|329.63|331.54|329.54|0
1634712630000|2021-10-20 06:50:30|331.72|329.72|331.82|329.82|331.82|329.82|331.72|329.72|0
1634712640000|2021-10-20 06:50:40|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|0
1634712650000|2021-10-20 06:50:50|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|0
1634712660000|2021-10-20 06:51:00|331.82|329.82|331.82|329.82|331.82|329.82|331.72|329.72|0
1634712670000|2021-10-20 06:51:10|331.63|329.63|331.72|329.72|331.72|329.72|331.63|329.63|0
1634712680000|2021-10-20 06:51:20|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|0
1634712720000|2021-10-20 06:52:00|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|0
1634712730000|2021-10-20 06:52:10|331.63|329.63|331.82|329.82|331.82|329.82|331.63|329.63|0
1634712750000|2021-10-20 06:52:30|332|330|332|330|332|330|332|330|0
1634712760000|2021-10-20 06:52:40|332.09|330.09|332|330|332.09|330.09|332|330|0
1634712770000|2021-10-20 06:52:50|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634712780000|2021-10-20 06:53:00|332|330|332|330|332|330|332|330|0
1634712790000|2021-10-20 06:53:10|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634712810000|2021-10-20 06:53:30|332.37|330.37|332.09|330.09|332.37|330.37|332.09|330.09|0
1634712820000|2021-10-20 06:53:40|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634712840000|2021-10-20 06:54:00|332|330|332.19|330.19|332.19|330.19|332|330|0
1634712860000|2021-10-20 06:54:20|332.27|330.27|332.37|330.37|332.37|330.37|332.27|330.27|0
1634712890000|2021-10-20 06:54:50|332.19|330.19|332.37|330.37|332.37|330.37|332.19|330.19|0
1634712900000|2021-10-20 06:55:00|332.27|330.27|332.19|330.19|332.37|330.37|332.19|330.19|0
1634712920000|2021-10-20 06:55:20|332|330|332|330|332|330|332|330|0
1634712950000|2021-10-20 06:55:50|332.19|330.19|332.19|330.19|332.19|330.19|332.19|330.19|0
1634712960000|2021-10-20 06:56:00|332.09|330.09|332.19|330.19|332.19|330.19|332.09|330.09|0
1634712970000|2021-10-20 06:56:10|332.18|330.18|332.18|330.18|332.18|330.18|332.18|330.18|0
1634712980000|2021-10-20 06:56:20|332|330|332|330|332|330|332|330|0
1634713020000|2021-10-20 06:57:00|332.09|330.09|332|330|332.18|330.18|332|330|0
1634713040000|2021-10-20 06:57:20|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|0
1634713050000|2021-10-20 06:57:30|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|0
1634713060000|2021-10-20 06:57:40|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|0
1634713070000|2021-10-20 06:57:50|331.44|329.44|331.26|329.26|331.44|329.44|331.26|329.26|0
1634713080000|2021-10-20 06:58:00|331.08|329.08|331.26|329.26|331.26|329.26|331.08|329.08|0
1634713110000|2021-10-20 06:58:30|331.08|329.08|331.08|329.08|331.08|329.08|331.08|329.08|0
1634713120000|2021-10-20 06:58:40|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|0
1634713140000|2021-10-20 06:59:00|331.44|329.44|331.35|329.35|331.44|329.44|331.35|329.35|0
1634713150000|2021-10-20 06:59:10|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|0
1634713160000|2021-10-20 06:59:20|331.53|329.53|331.26|329.26|331.53|329.53|331.26|329.26|0
1634713200000|2021-10-20 07:00:00|331.44|329.44|331.44|329.44|331.44|329.44|331.26|329.26|0
1634713210000|2021-10-20 07:00:10|330.86|328.86|330.31|328.31|331.05|329.05|330.31|328.31|0
1634713220000|2021-10-20 07:00:20|329.38|327.38|329.84|327.84|329.84|327.84|329.38|327.38|0
1634713230000|2021-10-20 07:00:30|329.94|327.94|329.94|327.94|329.94|327.94|329.75|327.75|0
1634713240000|2021-10-20 07:00:40|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|0
1634713250000|2021-10-20 07:00:50|330.86|328.86|330.4|328.4|330.86|328.86|330.4|328.4|0
1634713260000|2021-10-20 07:01:00|330.31|328.31|330.31|328.31|330.49|328.49|330.31|328.31|0
1634713270000|2021-10-20 07:01:10|330.49|328.49|330.31|328.31|330.49|328.49|330.31|328.31|0
1634713280000|2021-10-20 07:01:20|330.86|328.86|330.49|328.49|330.86|328.86|330.49|328.49|0
1634713290000|2021-10-20 07:01:30|330.58|328.58|330.68|328.68|330.86|328.86|330.58|328.58|0
1634713300000|2021-10-20 07:01:40|330.58|328.58|330.68|328.68|330.68|328.68|330.49|328.49|0
1634713310000|2021-10-20 07:01:50|330.77|328.77|331.05|329.05|331.05|329.05|330.68|328.68|0
1634713320000|2021-10-20 07:02:00|330.68|328.68|330.49|328.49|330.68|328.68|330.31|328.31|0
1634713340000|2021-10-20 07:02:20|330.68|328.68|331.05|329.05|331.05|329.05|330.68|328.68|0
1634713350000|2021-10-20 07:02:30|330.86|328.86|331.05|329.05|331.05|329.05|330.86|328.86|0
1634713360000|2021-10-20 07:02:40|330.86|328.86|331.05|329.05|331.05|329.05|330.86|328.86|0
1634713370000|2021-10-20 07:02:50|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|0
1634713380000|2021-10-20 07:03:00|330.86|328.86|330.86|328.86|330.86|328.86|330.86|328.86|0
1634713400000|2021-10-20 07:03:20|330.68|328.68|331.05|329.05|331.05|329.05|330.68|328.68|0
1634713420000|2021-10-20 07:03:40|331.23|329.23|331.05|329.05|331.23|329.23|331.05|329.05|0
1634713430000|2021-10-20 07:03:50|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|0
1634713440000|2021-10-20 07:04:00|331.42|329.42|331.6|329.6|331.6|329.6|331.42|329.42|0
1634713450000|2021-10-20 07:04:10|331.42|329.42|331.23|329.23|331.42|329.42|331.23|329.23|0
1634713460000|2021-10-20 07:04:20|331.13|329.13|330.95|328.95|331.13|329.13|330.95|328.95|0
1634713470000|2021-10-20 07:04:30|331.05|329.05|331.05|329.05|331.05|329.05|331.05|329.05|0
1634713480000|2021-10-20 07:04:40|331.23|329.23|331.42|329.42|331.42|329.42|331.13|329.13|0
1634713500000|2021-10-20 07:05:00|331.22|329.62|331.4|329.8|331.4|329.8|331.22|329.62|0
1634713510000|2021-10-20 07:05:10|331.22|329.62|331.22|329.62|331.22|329.62|331.22|329.62|0
1634713520000|2021-10-20 07:05:20|331.4|329.8|331.4|329.8|331.4|329.8|331.4|329.8|0
1634713530000|2021-10-20 07:05:30|331.3|329.7|331.4|329.8|331.4|329.8|331.3|329.7|0
1634713550000|2021-10-20 07:05:50|331.22|329.62|331.21|329.61|331.22|329.62|331.21|329.61|0
1634713560000|2021-10-20 07:06:00|330.85|329.25|330.85|329.25|330.85|329.25|330.66|329.06|0
1634713570000|2021-10-20 07:06:10|330.66|329.06|330.85|329.25|330.85|329.25|330.66|329.06|0
1634713580000|2021-10-20 07:06:20|331.03|329.43|330.84|329.24|331.03|329.43|330.84|329.24|0
1634713590000|2021-10-20 07:06:30|331.03|329.43|331.03|329.43|331.03|329.43|330.84|329.24|0
1634713600000|2021-10-20 07:06:40|331.12|329.52|331.03|329.43|331.12|329.52|331.03|329.43|0
1634713610000|2021-10-20 07:06:50|330.84|329.24|330.84|329.24|330.93|329.33|330.84|329.24|0
1634713620000|2021-10-20 07:07:00|330.66|329.06|330.66|329.06|330.84|329.24|330.66|329.06|0
1634713640000|2021-10-20 07:07:20|330.84|329.24|330.93|329.33|330.93|329.33|330.84|329.24|0
1634713650000|2021-10-20 07:07:30|331.03|329.43|331.03|329.43|331.03|329.43|331.03|329.43|0
1634713660000|2021-10-20 07:07:40|331.21|329.61|331.21|329.61|331.21|329.61|331.21|329.61|0
1634713670000|2021-10-20 07:07:50|331.03|329.43|331.03|329.43|331.21|329.61|331.03|329.43|0
1634713680000|2021-10-20 07:08:00|331.21|329.61|331.3|329.7|331.4|329.8|331.21|329.61|0
1634713690000|2021-10-20 07:08:10|331.21|329.61|331.21|329.61|331.3|329.7|331.21|329.61|0
1634713700000|2021-10-20 07:08:20|331.3|329.7|331.4|329.8|331.4|329.8|331.3|329.7|0
1634713720000|2021-10-20 07:08:40|331.58|329.98|331.58|329.98|331.58|329.98|331.49|329.89|0
1634713730000|2021-10-20 07:08:50|331.77|330.17|331.77|330.17|331.77|330.17|331.77|330.17|0
1634713740000|2021-10-20 07:09:00|331.95|330.35|331.95|330.35|331.95|330.35|331.95|330.35|0
1634713750000|2021-10-20 07:09:10|332.14|330.54|332.14|330.54|332.14|330.54|332.14|330.54|0
1634713760000|2021-10-20 07:09:20|331.95|330.35|332.32|330.72|332.32|330.72|331.95|330.35|0
1634713770000|2021-10-20 07:09:30|332.41|330.81|332.32|330.72|332.41|330.81|332.32|330.72|0
1634713780000|2021-10-20 07:09:40|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1634713800000|2021-10-20 07:10:00|332.69|331.09|332.69|331.09|333.06|331.46|332.69|331.09|0
1634713810000|2021-10-20 07:10:10|332.51|330.91|332.69|331.09|332.69|331.09|332.51|330.91|0
1634713820000|2021-10-20 07:10:20|332.51|330.91|332.69|331.09|332.69|331.09|332.51|330.91|0
1634713830000|2021-10-20 07:10:30|332.6|331|332.69|331.09|332.69|331.09|332.6|331|0
1634713840000|2021-10-20 07:10:40|332.51|330.91|332.32|330.72|332.51|330.91|332.32|330.72|0
1634713850000|2021-10-20 07:10:50|332.14|330.54|332.14|330.54|332.32|330.72|332.14|330.54|0
1634713860000|2021-10-20 07:11:00|332.32|330.72|332.32|330.72|332.32|330.72|332.14|330.54|0
1634713870000|2021-10-20 07:11:10|332.14|330.54|332.51|330.91|332.51|330.91|332.14|330.54|0
1634713880000|2021-10-20 07:11:20|332.69|331.09|332.69|331.09|332.69|331.09|332.6|331|0
1634713890000|2021-10-20 07:11:30|332.78|331.18|332.78|331.18|332.78|331.18|332.78|331.18|0
1634713900000|2021-10-20 07:11:40|332.88|331.28|333.25|331.65|333.25|331.65|332.88|331.28|0
1634713910000|2021-10-20 07:11:50|333.43|331.83|333.62|332.02|333.62|332.02|333.43|331.83|0
1634713920000|2021-10-20 07:12:00|333.81|332.21|333.99|332.39|333.99|332.39|333.62|332.02|0
1634713930000|2021-10-20 07:12:10|333.81|332.21|333.99|332.39|333.99|332.39|333.8|332.2|0
1634713940000|2021-10-20 07:12:20|333.8|332.2|333.8|332.2|333.99|332.39|333.8|332.2|0
1634713950000|2021-10-20 07:12:30|333.99|332.39|333.99|332.39|333.99|332.39|333.99|332.39|0
1634713960000|2021-10-20 07:12:40|333.8|332.2|334.36|332.76|334.36|332.76|333.8|332.2|0
1634713970000|2021-10-20 07:12:50|334.18|332.58|334.36|332.76|334.36|332.76|334.18|332.58|0
1634713980000|2021-10-20 07:13:00|334.55|332.95|334.73|333.13|334.73|333.13|334.55|332.95|0
1634713990000|2021-10-20 07:13:10|334.64|333.04|334.55|332.95|334.64|333.04|334.55|332.95|0
1634714000000|2021-10-20 07:13:20|334.73|333.13|334.92|333.32|334.92|333.32|334.73|333.13|0
1634714010000|2021-10-20 07:13:30|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1634714020000|2021-10-20 07:13:40|335.29|333.69|335.1|333.5|335.29|333.69|335.1|333.5|0
1634714030000|2021-10-20 07:13:50|334.92|333.32|334.92|333.32|335.1|333.5|334.92|333.32|0
1634714040000|2021-10-20 07:14:00|335.01|333.41|334.92|333.32|335.01|333.41|334.92|333.32|0
1634714050000|2021-10-20 07:14:10|334.73|333.13|334.73|333.13|334.73|333.13|334.55|332.95|0
1634714060000|2021-10-20 07:14:20|334.55|332.95|335.1|333.5|335.1|333.5|334.55|332.95|0
1634714070000|2021-10-20 07:14:30|334.92|333.32|335.1|333.5|335.29|333.69|334.92|333.32|0
1634714080000|2021-10-20 07:14:40|334.92|333.32|334.55|332.95|334.92|333.32|334.55|332.95|0
1634714090000|2021-10-20 07:14:50|334.64|333.04|334.55|332.95|334.64|333.04|334.55|332.95|0
1634714100000|2021-10-20 07:15:00|334.36|332.76|334.17|332.57|334.36|332.76|334.17|332.57|0
1634714110000|2021-10-20 07:15:10|334.36|332.76|334.36|332.76|334.36|332.76|334.36|332.76|0
1634714120000|2021-10-20 07:15:20|334.17|332.57|334.08|332.48|334.17|332.57|334.08|332.48|0
1634714130000|2021-10-20 07:15:30|333.99|332.39|333.99|332.39|333.99|332.39|333.8|332.2|0
1634714140000|2021-10-20 07:15:40|334.17|332.57|334.36|332.76|334.36|332.76|334.17|332.57|0
1634714150000|2021-10-20 07:15:50|334.55|332.95|334.55|332.95|334.55|332.95|334.55|332.95|0
1634714160000|2021-10-20 07:16:00|334.36|332.76|334.73|333.13|334.73|333.13|334.36|332.76|0
1634714170000|2021-10-20 07:16:10|335.01|333.41|335.47|333.87|335.47|333.87|335.01|333.41|0
1634714180000|2021-10-20 07:16:20|335.29|333.69|335.47|333.87|335.47|333.87|335.29|333.69|0
1634714190000|2021-10-20 07:16:30|335.66|334.06|335.47|333.87|335.66|334.06|335.47|333.87|0
1634714200000|2021-10-20 07:16:40|335.66|334.06|336.03|334.43|336.03|334.43|335.66|334.06|0
1634714210000|2021-10-20 07:16:50|335.85|334.25|335.66|334.06|335.85|334.25|335.66|334.06|0
1634714220000|2021-10-20 07:17:00|335.85|334.25|336.22|334.62|336.4|334.8|335.85|334.25|0
1634714230000|2021-10-20 07:17:10|336.31|334.71|336.03|334.43|336.31|334.71|336.03|334.43|0
1634714240000|2021-10-20 07:17:20|336.22|334.62|336.22|334.62|336.31|334.71|336.22|334.62|0
1634714250000|2021-10-20 07:17:30|336.03|334.43|336.03|334.43|336.03|334.43|335.85|334.25|0
1634714260000|2021-10-20 07:17:40|336.22|334.62|336.03|334.43|336.22|334.62|336.03|334.43|0
1634714270000|2021-10-20 07:17:50|335.85|334.25|336.22|334.62|336.22|334.62|335.85|334.25|0
1634714280000|2021-10-20 07:18:00|336.4|334.8|336.4|334.8|336.4|334.8|336.4|334.8|0
1634714290000|2021-10-20 07:18:10|336.59|334.99|336.59|334.99|336.59|334.99|336.59|334.99|0
1634714300000|2021-10-20 07:18:20|336.78|335.18|336.59|334.99|336.78|335.18|336.59|334.99|0
1634714310000|2021-10-20 07:18:30|336.4|334.8|336.22|334.62|336.4|334.8|336.22|334.62|0
1634714320000|2021-10-20 07:18:40|336.4|334.8|336.22|334.62|336.4|334.8|336.03|334.43|0
1634714340000|2021-10-20 07:19:00|336.4|334.8|336.78|335.18|336.78|335.18|336.4|334.8|0
1634714360000|2021-10-20 07:19:20|337.15|335.55|337.15|335.55|337.15|335.55|336.96|335.36|0
1634714370000|2021-10-20 07:19:30|336.96|335.36|336.59|334.99|336.96|335.36|336.59|334.99|0
1634714380000|2021-10-20 07:19:40|336.4|334.8|336.4|334.8|336.4|334.8|336.4|334.8|0
1634714390000|2021-10-20 07:19:50|336.59|334.99|336.59|334.99|336.59|334.99|336.59|334.99|0
1634714400000|2021-10-20 07:20:00|336.96|335.36|336.96|335.36|336.96|335.36|336.96|335.36|0
1634714410000|2021-10-20 07:20:10|336.78|335.18|336.68|335.08|336.78|335.18|336.68|335.08|0
1634714420000|2021-10-20 07:20:20|336.78|335.18|336.78|335.18|336.78|335.18|336.68|335.08|0
1634714430000|2021-10-20 07:20:30|336.59|334.99|336.59|334.99|336.59|334.99|336.59|334.99|0
1634714440000|2021-10-20 07:20:40|336.4|334.8|336.4|334.8|336.4|334.8|336.4|334.8|0
1634714450000|2021-10-20 07:20:50|336.59|334.99|336.4|334.8|336.59|334.99|336.4|334.8|0
1634714460000|2021-10-20 07:21:00|336.12|334.52|335.84|334.24|336.12|334.52|335.84|334.24|0
1634714470000|2021-10-20 07:21:10|336.22|334.62|336.22|334.62|336.4|334.8|336.22|334.62|0
1634714480000|2021-10-20 07:21:20|336.31|334.71|336.31|334.71|336.31|334.71|336.31|334.71|0
1634714490000|2021-10-20 07:21:30|336.4|334.8|335.84|334.24|336.4|334.8|335.84|334.24|0
1634714500000|2021-10-20 07:21:40|336.03|334.43|336.03|334.43|336.03|334.43|336.03|334.43|0
1634714510000|2021-10-20 07:21:50|336.22|334.62|336.03|334.43|336.4|334.8|336.03|334.43|0
1634714520000|2021-10-20 07:22:00|336.22|334.62|336.03|334.43|336.4|334.8|336.03|334.43|0
1634714530000|2021-10-20 07:22:10|335.84|334.24|335.84|334.24|335.84|334.24|335.84|334.24|0
1634714540000|2021-10-20 07:22:20|336.03|334.43|336.03|334.43|336.03|334.43|335.84|334.24|0
1634714550000|2021-10-20 07:22:30|336.12|334.52|336.03|334.43|336.12|334.52|336.03|334.43|0
1634714560000|2021-10-20 07:22:40|335.93|334.33|336.03|334.43|336.03|334.43|335.93|334.33|0
1634714570000|2021-10-20 07:22:50|336.22|334.62|336.22|334.62|336.22|334.62|336.22|334.62|0
1634714580000|2021-10-20 07:23:00|336.12|334.52|336.22|334.62|336.22|334.62|336.12|334.52|0
1634714590000|2021-10-20 07:23:10|336.4|334.8|336.22|334.62|336.4|334.8|336.22|334.62|0
1634714600000|2021-10-20 07:23:20|336.12|334.52|336.4|334.8|336.4|334.8|336.12|334.52|0
1634714610000|2021-10-20 07:23:30|336.3|334.7|336.4|334.8|336.4|334.8|336.22|334.62|0
1634714620000|2021-10-20 07:23:40|336.21|334.61|336.4|334.8|336.4|334.8|336.21|334.61|0
1634714630000|2021-10-20 07:23:50|336.59|334.99|336.49|334.89|336.59|334.99|336.4|334.8|0
1634714640000|2021-10-20 07:24:00|336.59|334.99|336.96|335.36|336.96|335.36|336.59|334.99|0
1634714650000|2021-10-20 07:24:10|337.15|335.55|337.33|335.73|337.33|335.73|337.15|335.55|0
1634714660000|2021-10-20 07:24:20|337.15|335.55|337.15|335.55|337.15|335.55|337.15|335.55|0
1634714670000|2021-10-20 07:24:30|337.33|335.73|337.52|335.92|337.52|335.92|337.33|335.73|0
1634714680000|2021-10-20 07:24:40|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634714690000|2021-10-20 07:24:50|337.89|336.29|337.7|336.1|337.89|336.29|337.7|336.1|0
1634714700000|2021-10-20 07:25:00|338.08|336.48|338.26|336.66|338.26|336.66|338.08|336.48|0
1634714710000|2021-10-20 07:25:10|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1634714720000|2021-10-20 07:25:20|337.7|336.1|337.15|335.55|337.7|336.1|337.15|335.55|0
1634714730000|2021-10-20 07:25:30|337.33|335.73|337.7|336.1|337.7|336.1|337.33|335.73|0
1634714740000|2021-10-20 07:25:40|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1634714750000|2021-10-20 07:25:50|337.7|336.1|337.61|336.01|337.7|336.1|337.61|336.01|0
1634714760000|2021-10-20 07:26:00|337.52|335.92|337.7|336.1|337.7|336.1|337.52|335.92|0
1634714770000|2021-10-20 07:26:10|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1634714780000|2021-10-20 07:26:20|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634714790000|2021-10-20 07:26:30|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1634714810000|2021-10-20 07:26:50|338.08|336.48|337.89|336.29|338.08|336.48|337.89|336.29|0
1634714820000|2021-10-20 07:27:00|337.79|336.19|337.42|335.82|337.79|336.19|337.42|335.82|0
1634714830000|2021-10-20 07:27:10|337.52|335.92|337.7|336.1|337.7|336.1|337.52|335.92|0
1634714840000|2021-10-20 07:27:20|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1634714850000|2021-10-20 07:27:30|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634714860000|2021-10-20 07:27:40|337.61|336.01|337.52|335.92|337.7|336.1|337.52|335.92|0
1634714870000|2021-10-20 07:27:50|337.7|336.1|337.7|336.1|337.7|336.1|337.52|335.92|0
1634714880000|2021-10-20 07:28:00|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1634714890000|2021-10-20 07:28:10|338.08|336.48|337.89|336.29|338.08|336.48|337.89|336.29|0
1634714900000|2021-10-20 07:28:20|338.08|336.48|338.08|336.48|338.26|336.66|338.08|336.48|0
1634714910000|2021-10-20 07:28:30|337.89|336.29|337.98|336.38|337.98|336.38|337.89|336.29|0
1634714920000|2021-10-20 07:28:40|338.08|336.48|337.7|336.1|338.08|336.48|337.7|336.1|0
1634714930000|2021-10-20 07:28:50|337.52|335.92|337.42|335.82|337.52|335.92|337.42|335.82|0
1634714940000|2021-10-20 07:29:00|337.33|335.73|337.52|335.92|337.52|335.92|337.33|335.73|0
1634714950000|2021-10-20 07:29:10|337.42|335.82|337.52|335.92|337.52|335.92|337.42|335.82|0
1634714960000|2021-10-20 07:29:20|337.7|336.1|337.52|335.92|337.7|336.1|337.52|335.92|0
1634714970000|2021-10-20 07:29:30|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634714980000|2021-10-20 07:29:40|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1634714990000|2021-10-20 07:29:50|337.33|335.73|337.33|335.73|337.33|335.73|337.33|335.73|0
1634715000000|2021-10-20 07:30:00|337.61|336.01|337.52|335.92|337.7|336.1|337.52|335.92|0
1634715010000|2021-10-20 07:30:10|337.7|336.1|337.89|336.29|337.89|336.29|337.7|336.1|0
1634715020000|2021-10-20 07:30:20|337.7|336.1|338.08|336.48|338.08|336.48|337.7|336.1|0
1634715030000|2021-10-20 07:30:30|338.26|336.66|338.07|336.47|338.26|336.66|338.07|336.47|0
1634715040000|2021-10-20 07:30:40|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1634715050000|2021-10-20 07:30:50|338.07|336.47|337.89|336.29|338.07|336.47|337.89|336.29|0
1634715060000|2021-10-20 07:31:00|338.07|336.47|337.89|336.29|338.07|336.47|337.89|336.29|0
1634715070000|2021-10-20 07:31:10|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634715080000|2021-10-20 07:31:20|337.51|335.91|337.51|335.91|337.51|335.91|337.51|335.91|0
1634715110000|2021-10-20 07:31:50|337.7|336.1|337.51|335.91|337.7|336.1|337.51|335.91|0
1634715120000|2021-10-20 07:32:00|337.33|335.73|336.96|335.36|337.42|335.82|336.96|335.36|0
1634715130000|2021-10-20 07:32:10|337.14|335.54|337.14|335.54|337.14|335.54|337.14|335.54|0
1634715140000|2021-10-20 07:32:20|337.04|335.44|336.96|335.36|337.04|335.44|336.96|335.36|0
1634715150000|2021-10-20 07:32:30|336.77|335.17|336.49|334.89|336.77|335.17|336.49|334.89|0
1634715160000|2021-10-20 07:32:40|336.21|334.61|336.4|334.8|336.4|334.8|336.21|334.61|0
1634715170000|2021-10-20 07:32:50|336.49|334.89|336.95|335.35|336.95|335.35|336.49|334.89|0
1634715180000|2021-10-20 07:33:00|336.21|334.61|336.21|334.61|336.3|334.7|336.21|334.61|0
1634715190000|2021-10-20 07:33:10|336.4|334.8|336.21|334.61|336.4|334.8|336.21|334.61|0
1634715200000|2021-10-20 07:33:20|336.4|334.8|336.4|334.8|336.4|334.8|336.4|334.8|0
1634715210000|2021-10-20 07:33:30|336.3|334.7|336.4|334.8|336.4|334.8|336.3|334.7|0
1634715220000|2021-10-20 07:33:40|336.58|334.98|336.58|334.98|336.58|334.98|336.58|334.98|0
1634715230000|2021-10-20 07:33:50|336.77|335.17|337.04|335.44|337.04|335.44|336.77|335.17|0
1634715240000|2021-10-20 07:34:00|336.95|335.35|336.95|335.35|336.95|335.35|336.95|335.35|0
1634715260000|2021-10-20 07:34:20|337.14|335.54|337.14|335.54|337.14|335.54|337.14|335.54|0
1634715270000|2021-10-20 07:34:30|336.95|335.35|336.77|335.17|336.95|335.35|336.77|335.17|0
1634715280000|2021-10-20 07:34:40|336.58|334.98|336.58|334.98|336.58|334.98|336.58|334.98|0
1634715290000|2021-10-20 07:34:50|336.77|335.17|336.77|335.17|336.77|335.17|336.77|335.17|0
1634715300000|2021-10-20 07:35:00|336.95|335.35|336.86|335.26|336.95|335.35|336.86|335.26|0
1634715310000|2021-10-20 07:35:10|336.77|335.17|336.77|335.17|336.77|335.17|336.77|335.17|0
1634715320000|2021-10-20 07:35:20|336.58|334.98|336.39|334.79|336.58|334.98|336.39|334.79|0
1634715330000|2021-10-20 07:35:30|336.3|334.7|336.21|334.61|336.3|334.7|336.21|334.61|0
1634715340000|2021-10-20 07:35:40|336.02|334.42|336.02|334.42|336.21|334.61|336.02|334.42|0
1634715350000|2021-10-20 07:35:50|336.21|334.61|336.21|334.61|336.21|334.61|336.21|334.61|0
1634715360000|2021-10-20 07:36:00|336.11|334.51|336.02|334.42|336.21|334.61|336.02|334.42|0
1634715370000|2021-10-20 07:36:10|336.21|334.61|336.21|334.61|336.39|334.79|336.21|334.61|0
1634715380000|2021-10-20 07:36:20|336.39|334.79|336.58|334.98|336.58|334.98|336.39|334.79|0
1634715390000|2021-10-20 07:36:30|336.39|334.79|336.39|334.79|336.39|334.79|336.39|334.79|0
1634715400000|2021-10-20 07:36:40|336.21|334.61|336.21|334.61|336.21|334.61|336.21|334.61|0
1634715410000|2021-10-20 07:36:50|336.02|334.42|335.84|334.24|336.02|334.42|335.84|334.24|0
1634715430000|2021-10-20 07:37:10|336.02|334.42|335.84|334.24|336.02|334.42|335.84|334.24|0
1634715440000|2021-10-20 07:37:20|336.02|334.42|336.02|334.42|336.02|334.42|336.02|334.42|0
1634715450000|2021-10-20 07:37:30|335.84|334.24|336.02|334.42|336.02|334.42|335.84|334.24|0
1634715460000|2021-10-20 07:37:40|335.92|334.32|336.02|334.42|336.02|334.42|335.92|334.32|0
1634715470000|2021-10-20 07:37:50|335.84|334.24|335.84|334.24|335.84|334.24|335.84|334.24|0
1634715480000|2021-10-20 07:38:00|336.02|334.42|336.02|334.42|336.02|334.42|335.84|334.24|0
1634715500000|2021-10-20 07:38:20|335.83|334.23|335.83|334.23|335.83|334.23|335.83|334.23|0
1634715510000|2021-10-20 07:38:30|336.02|334.42|335.83|334.23|336.02|334.42|335.83|334.23|0
1634715530000|2021-10-20 07:38:50|335.65|334.05|335.65|334.05|335.65|334.05|335.65|334.05|0
1634715540000|2021-10-20 07:39:00|335.74|334.14|335.83|334.23|335.83|334.23|335.74|334.14|0
1634715550000|2021-10-20 07:39:10|336.02|334.42|336.02|334.42|336.02|334.42|336.02|334.42|0
1634715560000|2021-10-20 07:39:20|336.21|334.61|336.39|334.79|336.39|334.79|336.02|334.42|0
1634715580000|2021-10-20 07:39:40|336.58|334.98|336.39|334.79|336.58|334.98|336.39|334.79|0
1634715590000|2021-10-20 07:39:50|336.58|334.98|336.58|334.98|336.58|334.98|336.39|334.79|0
1634715600000|2021-10-20 07:40:00|336.39|334.79|336.58|334.98|336.58|334.98|336.39|334.79|0
1634715610000|2021-10-20 07:40:10|336.39|334.79|336.39|334.79|336.39|334.79|336.39|334.79|0
1634715630000|2021-10-20 07:40:30|336.21|334.61|336.21|334.61|336.21|334.61|336.21|334.61|0
1634715680000|2021-10-20 07:41:20|336.02|334.42|336.02|334.42|336.02|334.42|336.02|334.42|0
1634715690000|2021-10-20 07:41:30|336.21|334.61|336.21|334.61|336.21|334.61|336.21|334.61|0
1634715700000|2021-10-20 07:41:40|336.39|334.79|336.39|334.79|336.39|334.79|336.21|334.61|0
1634715710000|2021-10-20 07:41:50|336.58|334.98|336.21|334.61|336.58|334.98|336.21|334.61|0
1634715720000|2021-10-20 07:42:00|336.29|334.69|336.39|334.79|336.39|334.79|336.29|334.69|0
1634715730000|2021-10-20 07:42:10|336.21|334.61|336.39|334.79|336.39|334.79|336.21|334.61|0
1634715740000|2021-10-20 07:42:20|336.2|334.6|336.39|334.79|336.39|334.79|336.2|334.6|0
1634715750000|2021-10-20 07:42:30|336.48|334.88|336.48|334.88|336.58|334.98|336.48|334.88|0
1634715760000|2021-10-20 07:42:40|336.39|334.79|336.39|334.79|336.39|334.79|336.39|334.79|0
1634715780000|2021-10-20 07:43:00|336.58|334.98|336.2|334.6|336.58|334.98|336.2|334.6|0
1634715790000|2021-10-20 07:43:10|336.11|334.51|336.11|334.51|336.11|334.51|336.02|334.42|0
1634715800000|2021-10-20 07:43:20|336.2|334.6|336.02|334.42|336.2|334.6|336.02|334.42|0
1634715810000|2021-10-20 07:43:30|336.2|334.6|336.39|334.79|336.39|334.79|336.2|334.6|0
1634715820000|2021-10-20 07:43:40|336.2|334.6|336.2|334.6|336.39|334.79|336.2|334.6|0
1634715830000|2021-10-20 07:43:50|336.39|334.79|336.39|334.79|336.39|334.79|336.39|334.79|0
1634715840000|2021-10-20 07:44:00|336.29|334.69|336.39|334.79|336.39|334.79|336.29|334.69|0
1634715850000|2021-10-20 07:44:10|336.58|334.98|336.39|334.79|336.58|334.98|336.39|334.79|0
1634715880000|2021-10-20 07:44:40|336.2|334.6|336.2|334.6|336.2|334.6|336.2|334.6|0
1634715890000|2021-10-20 07:44:50|336.02|334.42|336.02|334.42|336.2|334.6|336.02|334.42|0
1634715930000|2021-10-20 07:45:30|335.83|334.23|336.02|334.42|336.02|334.42|335.83|334.23|0
1634715940000|2021-10-20 07:45:40|336.2|334.6|336.02|334.42|336.2|334.6|336.02|334.42|0
1634715960000|2021-10-20 07:46:00|336.2|334.6|335.83|334.23|336.2|334.6|335.83|334.23|0
1634715970000|2021-10-20 07:46:10|336.02|334.42|335.83|334.23|336.02|334.42|335.83|334.23|0
1634715980000|2021-10-20 07:46:20|335.64|334.04|335.64|334.04|335.64|334.04|335.46|333.86|0
1634715990000|2021-10-20 07:46:30|335.46|333.86|335.46|333.86|335.46|333.86|335.46|333.86|0
1634716000000|2021-10-20 07:46:40|335.64|334.04|335.64|334.04|335.64|334.04|335.64|334.04|0
1634716010000|2021-10-20 07:46:50|335.46|333.86|335.46|333.86|335.46|333.86|335.46|333.86|0
1634716020000|2021-10-20 07:47:00|335.27|333.67|335.27|333.67|335.46|333.86|335.27|333.67|0
1634716030000|2021-10-20 07:47:10|335.09|333.49|335.09|333.49|335.09|333.49|335.09|333.49|0
1634716050000|2021-10-20 07:47:30|334.9|333.3|334.9|333.3|334.9|333.3|334.9|333.3|0
1634716070000|2021-10-20 07:47:50|334.71|333.11|334.71|333.11|334.71|333.11|334.71|333.11|0
1634716080000|2021-10-20 07:48:00|334.9|333.3|334.9|333.3|334.9|333.3|334.9|333.3|0
1634716090000|2021-10-20 07:48:10|335.46|333.86|335.27|333.67|335.46|333.86|335.27|333.67|0
1634716100000|2021-10-20 07:48:20|335.09|333.49|335.09|333.49|335.09|333.49|335.09|333.49|0
1634716110000|2021-10-20 07:48:30|335.27|333.67|335.17|333.57|335.27|333.67|335.09|333.49|0
1634716120000|2021-10-20 07:48:40|335.09|333.49|334.9|333.3|335.09|333.49|334.9|333.3|0
1634716130000|2021-10-20 07:48:50|334.71|333.11|334.71|333.11|334.9|333.3|334.71|333.11|0
1634716140000|2021-10-20 07:49:00|334.9|333.3|335.27|333.67|335.27|333.67|334.71|333.11|0
1634716160000|2021-10-20 07:49:20|335.09|333.49|334.9|333.3|335.09|333.49|334.71|333.11|0
1634716170000|2021-10-20 07:49:30|334.8|333.2|334.71|333.11|334.8|333.2|334.71|333.11|0
1634716180000|2021-10-20 07:49:40|334.8|333.2|334.71|333.11|334.8|333.2|334.71|333.11|0
1634716190000|2021-10-20 07:49:50|334.53|332.93|334.34|332.74|334.53|332.93|334.34|332.74|0
1634716200000|2021-10-20 07:50:00|334.71|333.11|334.53|332.93|334.71|333.11|334.53|332.93|0
1634716210000|2021-10-20 07:50:10|334.34|332.74|334.34|332.74|334.34|332.74|334.34|332.74|0
1634716220000|2021-10-20 07:50:20|334.16|332.56|334.16|332.56|334.16|332.56|334.16|332.56|0
1634716230000|2021-10-20 07:50:30|334.34|332.74|334.34|332.74|334.34|332.74|334.16|332.56|0
1634716250000|2021-10-20 07:50:50|334.16|332.56|333.97|332.37|334.16|332.56|333.78|332.18|0
1634716260000|2021-10-20 07:51:00|334.16|332.56|334.34|332.74|334.34|332.74|334.16|332.56|0
1634716270000|2021-10-20 07:51:10|334.53|332.93|334.34|332.74|334.53|332.93|334.34|332.74|0
1634716280000|2021-10-20 07:51:20|334.16|332.56|334.34|332.74|334.34|332.74|334.16|332.56|0
1634716290000|2021-10-20 07:51:30|334.16|332.56|333.97|332.37|334.16|332.56|333.97|332.37|0
1634716300000|2021-10-20 07:51:40|333.87|332.27|333.78|332.18|333.87|332.27|333.78|332.18|0
1634716310000|2021-10-20 07:51:50|333.6|332|333.6|332|333.6|332|333.6|332|0
1634716320000|2021-10-20 07:52:00|333.78|332.18|333.97|332.37|333.97|332.37|333.78|332.18|0
1634716330000|2021-10-20 07:52:10|334.15|332.55|333.97|332.37|334.15|332.55|333.97|332.37|0
1634716350000|2021-10-20 07:52:30|333.78|332.18|333.97|332.37|333.97|332.37|333.78|332.18|0
1634716360000|2021-10-20 07:52:40|334.15|332.55|333.97|332.37|334.15|332.55|333.97|332.37|0
1634716370000|2021-10-20 07:52:50|334.15|332.55|333.97|332.37|334.15|332.55|333.97|332.37|0
1634716380000|2021-10-20 07:53:00|334.15|332.55|334.15|332.55|334.15|332.55|334.15|332.55|0
1634716390000|2021-10-20 07:53:10|334.34|332.74|334.34|332.74|334.34|332.74|334.34|332.74|0
1634716400000|2021-10-20 07:53:20|333.97|332.37|334.34|332.74|334.34|332.74|333.97|332.37|0
1634716410000|2021-10-20 07:53:30|334.15|332.55|334.34|332.74|334.34|332.74|334.15|332.55|0
1634716420000|2021-10-20 07:53:40|334.24|332.64|333.97|332.37|334.24|332.64|333.97|332.37|0
1634716430000|2021-10-20 07:53:50|333.78|332.18|333.78|332.18|333.78|332.18|333.78|332.18|0
1634716440000|2021-10-20 07:54:00|333.6|332|333.6|332|333.6|332|333.6|332|0
1634716450000|2021-10-20 07:54:10|333.78|332.18|333.97|332.37|333.97|332.37|333.78|332.18|0
1634716470000|2021-10-20 07:54:30|333.87|332.27|333.87|332.27|333.87|332.27|333.78|332.18|0
1634716480000|2021-10-20 07:54:40|333.78|332.18|333.6|332|333.78|332.18|333.6|332|0
1634716490000|2021-10-20 07:54:50|333.69|332.09|333.78|332.18|333.78|332.18|333.69|332.09|0
1634716500000|2021-10-20 07:55:00|333.6|332|333.41|331.81|333.6|332|333.41|331.81|0
1634716510000|2021-10-20 07:55:10|333.23|331.63|332.76|331.16|333.23|331.63|332.67|331.07|0
1634716520000|2021-10-20 07:55:20|332.85|331.25|333.04|331.44|333.04|331.44|332.85|331.25|0
1634716530000|2021-10-20 07:55:30|332.85|331.25|333.04|331.44|333.04|331.44|332.67|331.07|0
1634716540000|2021-10-20 07:55:40|332.85|331.25|333.04|331.44|333.04|331.44|332.85|331.25|0
1634716550000|2021-10-20 07:55:50|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634716560000|2021-10-20 07:56:00|332.48|330.88|332.48|330.88|332.48|330.88|332.48|330.88|0
1634716570000|2021-10-20 07:56:10|332.3|330.7|332.3|330.7|332.3|330.7|332.11|330.51|0
1634716580000|2021-10-20 07:56:20|332.48|330.88|332.85|331.25|332.85|331.25|332.48|330.88|0
1634716590000|2021-10-20 07:56:30|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1634716620000|2021-10-20 07:57:00|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1634716630000|2021-10-20 07:57:10|332.67|331.07|332.48|330.88|332.67|331.07|332.48|330.88|0
1634716640000|2021-10-20 07:57:20|332.3|330.7|332.11|330.51|332.3|330.7|332.11|330.51|0
1634716650000|2021-10-20 07:57:30|332.02|330.42|332.48|330.88|332.48|330.88|332.02|330.42|0
1634716680000|2021-10-20 07:58:00|332.67|331.07|332.48|330.88|332.67|331.07|332.48|330.88|0
1634716690000|2021-10-20 07:58:10|332.3|330.7|332.48|330.88|332.48|330.88|332.3|330.7|0
1634716700000|2021-10-20 07:58:20|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1634716710000|2021-10-20 07:58:30|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1634716720000|2021-10-20 07:58:40|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1634716730000|2021-10-20 07:58:50|332.85|331.25|332.94|331.34|332.94|331.34|332.85|331.25|0
1634716740000|2021-10-20 07:59:00|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634716750000|2021-10-20 07:59:10|332.67|331.07|332.67|331.07|332.67|331.07|332.67|331.07|0
1634716760000|2021-10-20 07:59:20|332.85|331.25|332.67|331.07|332.85|331.25|332.67|331.07|0
1634716780000|2021-10-20 07:59:40|332.48|330.88|332.67|331.07|332.67|331.07|332.48|330.88|0
1634716800000|2021-10-20 08:00:00|332.57|330.97|332.48|330.88|332.57|330.97|332.48|330.88|0
1634716820000|2021-10-20 08:00:20|332.67|331.07|332.67|331.07|332.67|331.07|332.67|331.07|0
1634716830000|2021-10-20 08:00:30|332.48|330.88|332.48|330.88|332.67|331.07|332.48|330.88|0
1634716840000|2021-10-20 08:00:40|332.67|331.07|332.67|331.07|332.67|331.07|332.67|331.07|0
1634716850000|2021-10-20 08:00:50|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634716860000|2021-10-20 08:01:00|332.67|331.07|332.67|331.07|332.67|331.07|332.48|330.88|0
1634716870000|2021-10-20 08:01:10|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634716880000|2021-10-20 08:01:20|332.67|331.07|332.67|331.07|332.85|331.25|332.67|331.07|0
1634716910000|2021-10-20 08:01:50|332.85|331.25|333.04|331.44|333.04|331.44|332.85|331.25|0
1634716920000|2021-10-20 08:02:00|332.85|331.25|333.22|331.62|333.22|331.62|332.85|331.25|0
1634716930000|2021-10-20 08:02:10|332.48|330.88|332.38|330.78|332.48|330.88|332.38|330.78|0
1634716940000|2021-10-20 08:02:20|332.48|330.88|332.29|330.69|332.48|330.88|332.29|330.69|0
1634716950000|2021-10-20 08:02:30|332.48|330.88|332.67|331.07|332.67|331.07|332.48|330.88|0
1634716960000|2021-10-20 08:02:40|332.48|330.88|332.67|331.07|332.67|331.07|332.48|330.88|0
1634716970000|2021-10-20 08:02:50|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634716980000|2021-10-20 08:03:00|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1634717000000|2021-10-20 08:03:20|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634717010000|2021-10-20 08:03:30|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1634717030000|2021-10-20 08:03:50|332.85|331.25|332.85|331.25|333.04|331.44|332.85|331.25|0
1634717050000|2021-10-20 08:04:10|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1634717060000|2021-10-20 08:04:20|333.22|331.62|333.22|331.62|333.22|331.62|333.04|331.44|0
1634717070000|2021-10-20 08:04:30|333.31|331.71|333.41|331.81|333.41|331.81|333.31|331.71|0
1634717090000|2021-10-20 08:04:50|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1634717100000|2021-10-20 08:05:00|333.41|331.81|333.22|331.62|333.41|331.81|333.22|331.62|0
1634717110000|2021-10-20 08:05:10|333.03|331.43|333.22|331.62|333.22|331.62|333.03|331.43|0
1634717130000|2021-10-20 08:05:30|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1634717140000|2021-10-20 08:05:40|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1634717150000|2021-10-20 08:05:50|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1634717160000|2021-10-20 08:06:00|333.59|331.99|333.59|331.99|333.78|332.18|333.59|331.99|0
1634717170000|2021-10-20 08:06:10|333.78|332.18|333.78|332.18|333.78|332.18|333.78|332.18|0
1634717190000|2021-10-20 08:06:30|333.59|331.99|333.59|331.99|333.78|332.18|333.59|331.99|0
1634717200000|2021-10-20 08:06:40|333.78|332.18|333.96|332.36|333.96|332.36|333.78|332.18|0
1634717210000|2021-10-20 08:06:50|333.78|332.18|333.78|332.18|333.78|332.18|333.78|332.18|0
1634717230000|2021-10-20 08:07:10|333.59|331.99|333.78|332.18|333.78|332.18|333.59|331.99|0
1634717250000|2021-10-20 08:07:30|333.59|331.99|333.78|332.18|333.78|332.18|333.59|331.99|0
1634717260000|2021-10-20 08:07:40|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1634717280000|2021-10-20 08:08:00|333.78|332.18|333.59|331.99|333.78|332.18|333.59|331.99|0
1634717290000|2021-10-20 08:08:10|333.77|332.17|333.59|331.99|333.77|332.17|333.59|331.99|0
1634717300000|2021-10-20 08:08:20|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634717330000|2021-10-20 08:08:50|333.22|331.62|333.22|331.62|333.22|331.62|333.22|331.62|0
1634717340000|2021-10-20 08:09:00|333.4|331.8|333.4|331.8|333.4|331.8|333.22|331.62|0
1634717350000|2021-10-20 08:09:10|333.22|331.62|333.22|331.62|333.22|331.62|333.22|331.62|0
1634717360000|2021-10-20 08:09:20|333.03|331.43|333.03|331.43|333.03|331.43|333.03|331.43|0
1634717370000|2021-10-20 08:09:30|332.85|331.25|332.66|331.06|332.85|331.25|332.66|331.06|0
1634717380000|2021-10-20 08:09:40|332.48|330.88|332.66|331.06|332.66|331.06|332.48|330.88|0
1634717390000|2021-10-20 08:09:50|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634717400000|2021-10-20 08:10:00|332.66|331.06|332.66|331.06|332.85|331.25|332.66|331.06|0
1634717410000|2021-10-20 08:10:10|332.85|331.25|332.85|331.25|332.85|331.25|332.85|331.25|0
1634717440000|2021-10-20 08:10:40|333.03|331.43|333.03|331.43|333.03|331.43|332.85|331.25|0
1634717450000|2021-10-20 08:10:50|333.22|331.62|333.03|331.43|333.22|331.62|333.03|331.43|0
1634717460000|2021-10-20 08:11:00|333.12|331.52|333.22|331.62|333.22|331.62|333.12|331.52|0
1634717470000|2021-10-20 08:11:10|333.03|331.43|333.22|331.62|333.22|331.62|333.03|331.43|0
1634717500000|2021-10-20 08:11:40|333.03|331.43|332.85|331.25|333.03|331.43|332.85|331.25|0
1634717510000|2021-10-20 08:11:50|333.22|331.62|333.03|331.43|333.22|331.62|333.03|331.43|0
1634717550000|2021-10-20 08:12:30|333.22|331.62|333.12|331.52|333.22|331.62|333.12|331.52|0
1634717560000|2021-10-20 08:12:40|333.22|331.62|333.22|331.62|333.4|331.8|333.22|331.62|0
1634717570000|2021-10-20 08:12:50|333.4|331.8|333.12|331.52|333.4|331.8|333.12|331.52|0
1634717580000|2021-10-20 08:13:00|333.22|331.62|333.22|331.62|333.22|331.62|333.22|331.62|0
1634717600000|2021-10-20 08:13:20|333.4|331.8|333.22|331.62|333.4|331.8|333.22|331.62|0
1634717610000|2021-10-20 08:13:30|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634717620000|2021-10-20 08:13:40|333.22|331.62|333.22|331.62|333.4|331.8|333.22|331.62|0
1634717630000|2021-10-20 08:13:50|333.03|331.43|333.22|331.62|333.22|331.62|333.03|331.43|0
1634717650000|2021-10-20 08:14:10|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634717660000|2021-10-20 08:14:20|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1634717670000|2021-10-20 08:14:30|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1634717680000|2021-10-20 08:14:40|333.86|332.26|333.86|332.26|333.86|332.26|333.86|332.26|0
1634717690000|2021-10-20 08:14:50|333.96|332.36|333.96|332.36|333.96|332.36|333.96|332.36|0
1634717710000|2021-10-20 08:15:10|333.77|332.17|333.77|332.17|333.77|332.17|333.59|331.99|0
1634717720000|2021-10-20 08:15:20|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1634717730000|2021-10-20 08:15:30|333.77|332.17|333.77|332.17|333.77|332.17|333.67|332.07|0
1634717740000|2021-10-20 08:15:40|333.67|332.07|333.21|331.61|333.67|332.07|333.21|331.61|0
1634717770000|2021-10-20 08:16:10|333.3|331.7|333.4|331.8|333.4|331.8|333.21|331.61|0
1634717780000|2021-10-20 08:16:20|333.21|331.61|333.03|331.43|333.21|331.61|333.03|331.43|0
1634717790000|2021-10-20 08:16:30|333.21|331.61|333.12|331.52|333.21|331.61|333.03|331.43|0
1634717800000|2021-10-20 08:16:40|333.03|331.43|333.03|331.43|333.03|331.43|333.03|331.43|0
1634717820000|2021-10-20 08:17:00|333.21|331.61|333.4|331.8|333.4|331.8|333.21|331.61|0
1634717830000|2021-10-20 08:17:10|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1634717840000|2021-10-20 08:17:20|333.03|331.43|333.21|331.61|333.21|331.61|333.03|331.43|0
1634717850000|2021-10-20 08:17:30|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634717860000|2021-10-20 08:17:40|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1634717870000|2021-10-20 08:17:50|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634717880000|2021-10-20 08:18:00|333.49|331.89|333.58|331.98|333.58|331.98|333.49|331.89|0
1634717890000|2021-10-20 08:18:10|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634717900000|2021-10-20 08:18:20|333.21|331.61|333.4|331.8|333.4|331.8|333.21|331.61|0
1634717920000|2021-10-20 08:18:40|333.21|331.61|333.4|331.8|333.4|331.8|333.21|331.61|0
1634717930000|2021-10-20 08:18:50|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634717940000|2021-10-20 08:19:00|333.77|332.17|333.4|331.8|333.77|332.17|333.4|331.8|0
1634717950000|2021-10-20 08:19:10|333.58|331.98|333.4|331.8|333.58|331.98|333.4|331.8|0
1634717970000|2021-10-20 08:19:30|333.58|331.98|333.77|332.17|333.77|332.17|333.58|331.98|0
1634717980000|2021-10-20 08:19:40|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1634717990000|2021-10-20 08:19:50|334.14|332.54|334.33|332.73|334.33|332.73|334.14|332.54|0
1634718000000|2021-10-20 08:20:00|334.14|332.54|334.33|332.73|334.33|332.73|334.14|332.54|0
1634718010000|2021-10-20 08:20:10|334.14|332.54|334.14|332.54|334.14|332.54|334.14|332.54|0
1634718020000|2021-10-20 08:20:20|333.95|332.35|333.86|332.26|333.95|332.35|333.86|332.26|0
1634718030000|2021-10-20 08:20:30|333.77|332.17|333.49|331.89|333.77|332.17|333.49|331.89|0
1634718040000|2021-10-20 08:20:40|333.58|331.98|333.58|331.98|333.58|331.98|333.49|331.89|0
1634718050000|2021-10-20 08:20:50|333.4|331.8|333.58|331.98|333.58|331.98|333.4|331.8|0
1634718070000|2021-10-20 08:21:10|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634718080000|2021-10-20 08:21:20|333.58|331.98|333.77|332.17|333.77|332.17|333.58|331.98|0
1634718090000|2021-10-20 08:21:30|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718100000|2021-10-20 08:21:40|333.77|332.17|333.58|331.98|333.77|332.17|333.58|331.98|0
1634718110000|2021-10-20 08:21:50|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1634718130000|2021-10-20 08:22:10|333.95|332.35|333.77|332.17|333.95|332.35|333.77|332.17|0
1634718140000|2021-10-20 08:22:20|333.95|332.35|333.77|332.17|333.95|332.35|333.77|332.17|0
1634718150000|2021-10-20 08:22:30|333.58|331.98|333.77|332.17|333.77|332.17|333.58|331.98|0
1634718160000|2021-10-20 08:22:40|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718170000|2021-10-20 08:22:50|333.67|332.07|333.58|331.98|333.67|332.07|333.58|331.98|0
1634718180000|2021-10-20 08:23:00|333.4|331.8|333.4|331.8|333.49|331.89|333.4|331.8|0
1634718190000|2021-10-20 08:23:10|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1634718200000|2021-10-20 08:23:20|333.4|331.8|333.4|331.8|333.4|331.8|333.4|331.8|0
1634718210000|2021-10-20 08:23:30|333.21|331.61|333.4|331.8|333.4|331.8|333.21|331.61|0
1634718230000|2021-10-20 08:23:50|333.21|331.61|333.02|331.42|333.21|331.61|333.02|331.42|0
1634718240000|2021-10-20 08:24:00|333.21|331.61|333.21|331.61|333.21|331.61|333.02|331.42|0
1634718260000|2021-10-20 08:24:20|333.3|331.7|333.4|331.8|333.58|331.98|333.3|331.7|0
1634718270000|2021-10-20 08:24:30|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718280000|2021-10-20 08:24:40|333.86|332.26|333.86|332.26|333.95|332.35|333.77|332.17|0
1634718290000|2021-10-20 08:24:50|333.95|332.35|333.77|332.17|333.95|332.35|333.77|332.17|0
1634718300000|2021-10-20 08:25:00|333.95|332.35|333.77|332.17|333.95|332.35|333.77|332.17|0
1634718310000|2021-10-20 08:25:10|333.95|332.35|333.95|332.35|333.95|332.35|333.77|332.17|0
1634718320000|2021-10-20 08:25:20|333.85|332.25|333.95|332.35|333.95|332.35|333.85|332.25|0
1634718330000|2021-10-20 08:25:30|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1634718340000|2021-10-20 08:25:40|333.85|332.25|333.77|332.17|333.95|332.35|333.77|332.17|0
1634718370000|2021-10-20 08:26:10|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718380000|2021-10-20 08:26:20|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1634718390000|2021-10-20 08:26:30|333.58|331.98|333.77|332.17|333.77|332.17|333.58|331.98|0
1634718410000|2021-10-20 08:26:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718420000|2021-10-20 08:27:00|333.67|332.07|333.58|331.98|333.67|332.07|333.58|331.98|0
1634718430000|2021-10-20 08:27:10|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718440000|2021-10-20 08:27:20|333.95|332.35|333.58|331.98|333.95|332.35|333.58|331.98|0
1634718450000|2021-10-20 08:27:30|333.76|332.16|333.67|332.07|333.76|332.16|333.67|332.07|0
1634718460000|2021-10-20 08:27:40|333.58|331.98|333.67|332.07|333.67|332.07|333.58|331.98|0
1634718470000|2021-10-20 08:27:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718480000|2021-10-20 08:28:00|333.85|332.25|333.76|332.16|333.85|332.25|333.76|332.16|0
1634718490000|2021-10-20 08:28:10|333.95|332.35|334.04|332.44|334.04|332.44|333.95|332.35|0
1634718500000|2021-10-20 08:28:20|334.14|332.54|334.14|332.54|334.14|332.54|334.04|332.44|0
1634718540000|2021-10-20 08:29:00|334.04|332.44|334.04|332.44|334.04|332.44|334.04|332.44|0
1634718550000|2021-10-20 08:29:10|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1634718580000|2021-10-20 08:29:40|333.85|332.25|333.58|331.98|333.85|332.25|333.58|331.98|0
1634718600000|2021-10-20 08:30:00|333.39|331.79|333.58|331.98|333.58|331.98|333.39|331.79|0
1634718610000|2021-10-20 08:30:10|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718630000|2021-10-20 08:30:30|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1634718650000|2021-10-20 08:30:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718660000|2021-10-20 08:31:00|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718670000|2021-10-20 08:31:10|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718680000|2021-10-20 08:31:20|333.67|332.07|333.58|331.98|333.67|332.07|333.58|331.98|0
1634718690000|2021-10-20 08:31:30|333.76|332.16|333.58|331.98|333.76|332.16|333.58|331.98|0
1634718700000|2021-10-20 08:31:40|333.39|331.79|333.58|331.98|333.58|331.98|333.39|331.79|0
1634718710000|2021-10-20 08:31:50|333.39|331.79|333.58|331.98|333.58|331.98|333.39|331.79|0
1634718740000|2021-10-20 08:32:20|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718760000|2021-10-20 08:32:40|333.85|332.25|333.85|332.25|333.85|332.25|333.85|332.25|0
1634718770000|2021-10-20 08:32:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718780000|2021-10-20 08:33:00|333.58|331.98|333.76|332.16|333.76|332.16|333.58|331.98|0
1634718790000|2021-10-20 08:33:10|333.67|332.07|333.76|332.16|333.76|332.16|333.58|331.98|0
1634718820000|2021-10-20 08:33:40|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718830000|2021-10-20 08:33:50|333.66|332.06|333.76|332.16|333.76|332.16|333.66|332.06|0
1634718840000|2021-10-20 08:34:00|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1634718850000|2021-10-20 08:34:10|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718870000|2021-10-20 08:34:30|333.95|332.35|333.95|332.35|333.95|332.35|333.76|332.16|0
1634718880000|2021-10-20 08:34:40|333.85|332.25|333.76|332.16|333.85|332.25|333.76|332.16|0
1634718890000|2021-10-20 08:34:50|333.95|332.35|333.58|331.98|333.95|332.35|333.58|331.98|0
1634718900000|2021-10-20 08:35:00|333.57|331.97|333.57|331.97|333.57|331.97|333.57|331.97|0
1634718910000|2021-10-20 08:35:10|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1634718920000|2021-10-20 08:35:20|333.76|332.16|333.76|332.16|333.76|332.16|333.57|331.97|0
1634718930000|2021-10-20 08:35:30|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1634718940000|2021-10-20 08:35:40|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1634718950000|2021-10-20 08:35:50|333.95|332.35|334.13|332.53|334.13|332.53|333.95|332.35|0
1634718960000|2021-10-20 08:36:00|334.32|332.72|334.32|332.72|334.32|332.72|334.32|332.72|0
1634718980000|2021-10-20 08:36:20|334.22|332.62|334.32|332.72|334.32|332.72|334.13|332.53|0
1634718990000|2021-10-20 08:36:30|334.22|332.62|334.13|332.53|334.22|332.62|334.13|332.53|0
1634719000000|2021-10-20 08:36:40|334.32|332.72|334.32|332.72|334.32|332.72|334.22|332.62|0
1634719010000|2021-10-20 08:36:50|334.13|332.53|334.69|333.09|334.69|333.09|334.13|332.53|0
1634719020000|2021-10-20 08:37:00|334.5|332.9|334.5|332.9|334.5|332.9|334.5|332.9|0
1634719030000|2021-10-20 08:37:10|334.69|333.09|334.87|333.27|334.87|333.27|334.5|332.9|0
1634719040000|2021-10-20 08:37:20|335.06|333.46|334.87|333.27|335.06|333.46|334.87|333.27|0
1634719050000|2021-10-20 08:37:30|335.06|333.46|335.06|333.46|335.06|333.46|335.06|333.46|0
1634719060000|2021-10-20 08:37:40|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1634719070000|2021-10-20 08:37:50|335.06|333.46|335.25|333.65|335.25|333.65|335.06|333.46|0
1634719080000|2021-10-20 08:38:00|335.06|333.46|335.06|333.46|335.24|333.64|335.06|333.46|0
1634719100000|2021-10-20 08:38:20|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1634719110000|2021-10-20 08:38:30|335.06|333.46|335.06|333.46|335.06|333.46|335.06|333.46|0
1634719120000|2021-10-20 08:38:40|334.87|333.27|334.69|333.09|334.87|333.27|334.69|333.09|0
1634719130000|2021-10-20 08:38:50|334.5|332.9|334.5|332.9|334.5|332.9|334.5|332.9|0
1634719140000|2021-10-20 08:39:00|334.32|332.72|334.32|332.72|334.4|332.8|334.32|332.72|0
1634719160000|2021-10-20 08:39:20|334.5|332.9|334.5|332.9|334.5|332.9|334.32|332.72|0
1634719180000|2021-10-20 08:39:40|334.32|332.72|334.5|332.9|334.5|332.9|334.32|332.72|0
1634719200000|2021-10-20 08:40:00|334.69|333.09|334.69|333.09|334.69|333.09|334.59|332.99|0
1634719210000|2021-10-20 08:40:10|334.59|332.99|334.59|332.99|334.69|333.09|334.59|332.99|0
1634719220000|2021-10-20 08:40:20|334.5|332.9|334.5|332.9|334.69|333.09|334.5|332.9|0
1634719230000|2021-10-20 08:40:30|334.69|333.09|334.5|332.9|334.69|333.09|334.5|332.9|0
1634719250000|2021-10-20 08:40:50|334.4|332.8|334.4|332.8|334.4|332.8|334.31|332.71|0
1634719260000|2021-10-20 08:41:00|334.31|332.71|334.13|332.53|334.31|332.71|334.13|332.53|0
1634719280000|2021-10-20 08:41:20|334.31|332.71|334.31|332.71|334.31|332.71|334.31|332.71|0
1634719290000|2021-10-20 08:41:30|334.13|332.53|334.13|332.53|334.13|332.53|334.13|332.53|0
1634719310000|2021-10-20 08:41:50|333.94|332.34|333.94|332.34|333.94|332.34|333.94|332.34|0
1634719320000|2021-10-20 08:42:00|333.76|332.16|333.94|332.34|333.94|332.34|333.76|332.16|0
1634719330000|2021-10-20 08:42:10|334.13|332.53|334.13|332.53|334.13|332.53|334.13|332.53|0
1634719350000|2021-10-20 08:42:30|333.94|332.34|333.94|332.34|333.94|332.34|333.94|332.34|0
1634719400000|2021-10-20 08:43:20|334.13|332.53|334.13|332.53|334.13|332.53|334.13|332.53|0
1634719420000|2021-10-20 08:43:40|334.03|332.43|333.94|332.34|334.03|332.43|333.94|332.34|0
1634719430000|2021-10-20 08:43:50|334.13|332.53|334.13|332.53|334.13|332.53|334.13|332.53|0
1634719440000|2021-10-20 08:44:00|334.31|332.71|334.31|332.71|334.31|332.71|334.31|332.71|0
1634719460000|2021-10-20 08:44:20|334.13|332.53|334.13|332.53|334.31|332.71|334.13|332.53|0
1634719490000|2021-10-20 08:44:50|334.31|332.71|334.31|332.71|334.31|332.71|334.31|332.71|0
1634719500000|2021-10-20 08:45:00|334.13|332.53|334.31|332.71|334.31|332.71|334.13|332.53|0
1634719510000|2021-10-20 08:45:10|334.13|332.53|334.31|332.71|334.31|332.71|334.13|332.53|0
1634719520000|2021-10-20 08:45:20|334.5|332.9|334.5|332.9|334.5|332.9|334.5|332.9|0
1634719570000|2021-10-20 08:46:10|334.68|333.08|334.68|333.08|334.68|333.08|334.68|333.08|0
1634719580000|2021-10-20 08:46:20|334.5|332.9|334.68|333.08|334.68|333.08|334.5|332.9|0
1634719610000|2021-10-20 08:46:50|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1634719620000|2021-10-20 08:47:00|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634719630000|2021-10-20 08:47:10|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719670000|2021-10-20 08:47:50|335.05|333.45|335.43|333.83|335.43|333.83|335.05|333.45|0
1634719690000|2021-10-20 08:48:10|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719720000|2021-10-20 08:48:40|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634719730000|2021-10-20 08:48:50|334.87|333.27|335.05|333.45|335.05|333.45|334.87|333.27|0
1634719780000|2021-10-20 08:49:40|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719790000|2021-10-20 08:49:50|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634719800000|2021-10-20 08:50:00|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719840000|2021-10-20 08:50:40|335.33|333.73|335.42|333.82|335.42|333.82|335.33|333.73|0
1634719910000|2021-10-20 08:51:50|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719930000|2021-10-20 08:52:10|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634719950000|2021-10-20 08:52:30|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719960000|2021-10-20 08:52:40|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634719970000|2021-10-20 08:52:50|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634719980000|2021-10-20 08:53:00|335.14|333.54|335.24|333.64|335.24|333.64|335.14|333.54|0
1634719990000|2021-10-20 08:53:10|335.05|333.45|335.24|333.64|335.24|333.64|335.05|333.45|0
1634720000000|2021-10-20 08:53:20|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634720040000|2021-10-20 08:54:00|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720060000|2021-10-20 08:54:20|334.68|333.08|334.68|333.08|334.68|333.08|334.68|333.08|0
1634720080000|2021-10-20 08:54:40|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720100000|2021-10-20 08:55:00|334.68|333.08|334.68|333.08|334.68|333.08|334.68|333.08|0
1634720120000|2021-10-20 08:55:20|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720160000|2021-10-20 08:56:00|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634720190000|2021-10-20 08:56:30|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1634720200000|2021-10-20 08:56:40|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1634720210000|2021-10-20 08:56:50|335.14|333.54|335.05|333.45|335.14|333.54|335.05|333.45|0
1634720220000|2021-10-20 08:57:00|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1634720240000|2021-10-20 08:57:20|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634720260000|2021-10-20 08:57:40|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720280000|2021-10-20 08:58:00|334.95|333.35|335.05|333.45|335.05|333.45|334.95|333.35|0
1634720290000|2021-10-20 08:58:10|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720310000|2021-10-20 08:58:30|334.68|333.08|334.68|333.08|334.68|333.08|334.68|333.08|0
1634720320000|2021-10-20 08:58:40|334.49|332.89|334.58|332.98|334.58|332.98|334.49|332.89|0
1634720330000|2021-10-20 08:58:50|334.49|332.89|334.68|333.08|334.68|333.08|334.49|332.89|0
1634720360000|2021-10-20 08:59:20|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720370000|2021-10-20 08:59:30|334.68|333.08|334.86|333.26|334.86|333.26|334.68|333.08|0
1634720400000|2021-10-20 09:00:00|334.68|333.08|334.86|333.26|334.86|333.26|334.68|333.08|0
1634720410000|2021-10-20 09:00:10|334.68|333.08|334.49|332.89|334.68|333.08|334.49|332.89|0
1634720430000|2021-10-20 09:00:30|334.68|333.08|334.68|333.08|334.68|333.08|334.58|332.98|0
1634720440000|2021-10-20 09:00:40|334.49|332.89|334.68|333.08|334.68|333.08|334.49|332.89|0
1634720470000|2021-10-20 09:01:10|334.67|333.07|334.49|332.89|334.67|333.07|334.49|332.89|0
1634720480000|2021-10-20 09:01:20|334.58|332.98|334.67|333.07|334.67|333.07|334.58|332.98|0
1634720530000|2021-10-20 09:02:10|334.49|332.89|334.49|332.89|334.49|332.89|334.49|332.89|0
1634720540000|2021-10-20 09:02:20|334.67|333.07|334.67|333.07|334.67|333.07|334.67|333.07|0
1634720590000|2021-10-20 09:03:10|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720610000|2021-10-20 09:03:30|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1634720630000|2021-10-20 09:03:50|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720640000|2021-10-20 09:04:00|334.67|333.07|334.67|333.07|334.67|333.07|334.67|333.07|0
1634720650000|2021-10-20 09:04:10|334.86|333.26|334.86|333.26|334.86|333.26|334.76|333.16|0
1634720660000|2021-10-20 09:04:20|334.67|333.07|334.86|333.26|334.86|333.26|334.67|333.07|0
1634720670000|2021-10-20 09:04:30|334.67|333.07|334.67|333.07|334.67|333.07|334.67|333.07|0
1634720680000|2021-10-20 09:04:40|334.49|332.89|334.49|332.89|334.49|332.89|334.49|332.89|0
1634720690000|2021-10-20 09:04:50|334.67|333.07|334.86|333.26|334.86|333.26|334.67|333.07|0
1634720700000|2021-10-20 09:05:00|334.67|333.07|334.67|333.07|334.86|333.26|334.67|333.07|0
1634720720000|2021-10-20 09:05:20|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1634720730000|2021-10-20 09:05:30|334.76|333.16|334.86|333.26|334.86|333.26|334.76|333.16|0
1634720770000|2021-10-20 09:06:10|334.76|333.16|334.67|333.07|334.76|333.16|334.67|333.07|0
1634720780000|2021-10-20 09:06:20|334.86|333.26|335.04|333.44|335.04|333.44|334.86|333.26|0
1634720800000|2021-10-20 09:06:40|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1634720820000|2021-10-20 09:07:00|335.04|333.44|335.04|333.44|335.04|333.44|335.04|333.44|0
1634720830000|2021-10-20 09:07:10|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1634720850000|2021-10-20 09:07:30|335.32|333.72|335.23|333.63|335.32|333.72|335.23|333.63|0
1634720860000|2021-10-20 09:07:40|335.42|333.82|335.6|334|335.6|334|335.42|333.82|0
1634720870000|2021-10-20 09:07:50|335.42|333.82|335.41|333.81|335.42|333.82|335.41|333.81|0
1634720880000|2021-10-20 09:08:00|335.6|334|335.41|333.81|335.6|334|335.41|333.81|0
1634720900000|2021-10-20 09:08:20|335.23|333.63|335.23|333.63|335.41|333.81|335.23|333.63|0
1634720930000|2021-10-20 09:08:50|335.41|333.81|335.41|333.81|335.41|333.81|335.41|333.81|0
1634720940000|2021-10-20 09:09:00|335.23|333.63|335.41|333.81|335.41|333.81|335.23|333.63|0
1634720970000|2021-10-20 09:09:30|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1634720980000|2021-10-20 09:09:40|335.41|333.81|335.41|333.81|335.41|333.81|335.41|333.81|0
1634720990000|2021-10-20 09:09:50|335.6|334|335.41|333.81|335.6|334|335.41|333.81|0
1634721010000|2021-10-20 09:10:10|335.6|334|335.6|334|335.6|334|335.6|334|0
1634721020000|2021-10-20 09:10:20|335.5|333.9|335.41|333.81|335.6|334|335.41|333.81|0
1634721060000|2021-10-20 09:11:00|335.6|334|335.41|333.81|335.6|334|335.41|333.81|0
1634721120000|2021-10-20 09:12:00|335.32|333.72|335.23|333.63|335.32|333.72|335.23|333.63|0
1634721140000|2021-10-20 09:12:20|335.04|333.44|335.04|333.44|335.04|333.44|334.85|333.25|0
1634721150000|2021-10-20 09:12:30|334.85|333.25|334.85|333.25|334.85|333.25|334.85|333.25|0
1634721170000|2021-10-20 09:12:50|334.94|333.34|334.94|333.34|334.94|333.34|334.94|333.34|0
1634721180000|2021-10-20 09:13:00|335.04|333.44|334.67|333.07|335.04|333.44|334.67|333.07|0
1634721190000|2021-10-20 09:13:10|334.57|332.97|334.57|332.97|334.67|333.07|334.57|332.97|0
1634721200000|2021-10-20 09:13:20|334.48|332.88|334.67|333.07|334.67|333.07|334.48|332.88|0
1634721220000|2021-10-20 09:13:40|334.85|333.25|334.85|333.25|334.85|333.25|334.85|333.25|0
1634721230000|2021-10-20 09:13:50|334.67|333.07|334.67|333.07|334.67|333.07|334.67|333.07|0
1634721250000|2021-10-20 09:14:10|334.48|332.88|334.48|332.88|334.48|332.88|334.48|332.88|0
1634721280000|2021-10-20 09:14:40|334.39|332.79|334.3|332.7|334.39|332.79|334.3|332.7|0
1634721290000|2021-10-20 09:14:50|334.11|332.51|334.11|332.51|334.11|332.51|334.11|332.51|0
1634721300000|2021-10-20 09:15:00|333.92|332.32|334.11|332.51|334.11|332.51|333.92|332.32|0
1634721310000|2021-10-20 09:15:10|334.01|332.41|334.01|332.41|334.11|332.51|334.01|332.41|0
1634721320000|2021-10-20 09:15:20|333.92|332.32|334.11|332.51|334.11|332.51|333.92|332.32|0
1634721340000|2021-10-20 09:15:40|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721360000|2021-10-20 09:16:00|333.74|332.14|333.92|332.32|333.92|332.32|333.74|332.14|0
1634721420000|2021-10-20 09:17:00|334.3|332.7|334.29|332.69|334.48|332.88|334.29|332.69|0
1634721430000|2021-10-20 09:17:10|334.38|332.78|334.29|332.69|334.38|332.78|334.29|332.69|0
1634721440000|2021-10-20 09:17:20|334.48|332.88|334.29|332.69|334.48|332.88|334.29|332.69|0
1634721460000|2021-10-20 09:17:40|334.11|332.51|334.29|332.69|334.29|332.69|334.11|332.51|0
1634721520000|2021-10-20 09:18:40|334.48|332.88|334.48|332.88|334.48|332.88|334.48|332.88|0
1634721530000|2021-10-20 09:18:50|334.29|332.69|334.29|332.69|334.29|332.69|334.29|332.69|0
1634721540000|2021-10-20 09:19:00|334.48|332.88|334.48|332.88|334.48|332.88|334.48|332.88|0
1634721550000|2021-10-20 09:19:10|334.29|332.69|334.48|332.88|334.48|332.88|334.29|332.69|0
1634721560000|2021-10-20 09:19:20|334.38|332.78|334.38|332.78|334.38|332.78|334.38|332.78|0
1634721570000|2021-10-20 09:19:30|334.29|332.69|334.29|332.69|334.29|332.69|334.29|332.69|0
1634721600000|2021-10-20 09:20:00|334.11|332.51|334.11|332.51|334.11|332.51|334.11|332.51|0
1634721610000|2021-10-20 09:20:10|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721640000|2021-10-20 09:20:40|333.74|332.14|333.36|331.76|333.74|332.14|333.36|331.76|0
1634721660000|2021-10-20 09:21:00|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1634721670000|2021-10-20 09:21:10|333.36|331.76|333.36|331.76|333.36|331.76|333.36|331.76|0
1634721680000|2021-10-20 09:21:20|333.18|331.58|333.36|331.76|333.36|331.76|333.18|331.58|0
1634721690000|2021-10-20 09:21:30|333.18|331.58|333.27|331.67|333.27|331.67|333.18|331.58|0
1634721700000|2021-10-20 09:21:40|333.36|331.76|333.36|331.76|333.36|331.76|333.36|331.76|0
1634721710000|2021-10-20 09:21:50|333.55|331.95|333.36|331.76|333.55|331.95|333.36|331.76|0
1634721720000|2021-10-20 09:22:00|333.55|331.95|333.55|331.95|333.55|331.95|333.55|331.95|0
1634721740000|2021-10-20 09:22:20|333.36|331.76|333.36|331.76|333.55|331.95|333.36|331.76|0
1634721750000|2021-10-20 09:22:30|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1634721760000|2021-10-20 09:22:40|333.36|331.76|333.36|331.76|333.36|331.76|333.36|331.76|0
1634721770000|2021-10-20 09:22:50|333.55|331.95|333.55|331.95|333.55|331.95|333.45|331.85|0
1634721780000|2021-10-20 09:23:00|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1634721790000|2021-10-20 09:23:10|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721800000|2021-10-20 09:23:20|333.82|332.22|333.73|332.13|333.82|332.22|333.73|332.13|0
1634721810000|2021-10-20 09:23:30|333.55|331.95|333.73|332.13|333.73|332.13|333.55|331.95|0
1634721840000|2021-10-20 09:24:00|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721850000|2021-10-20 09:24:10|334.11|332.51|334.11|332.51|334.11|332.51|334.11|332.51|0
1634721860000|2021-10-20 09:24:20|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721870000|2021-10-20 09:24:30|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1634721890000|2021-10-20 09:24:50|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721900000|2021-10-20 09:25:00|334.11|332.51|334.1|332.5|334.11|332.51|334.1|332.5|0
1634721930000|2021-10-20 09:25:30|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1634721940000|2021-10-20 09:25:40|334.1|332.5|334.1|332.5|334.1|332.5|334.1|332.5|0
1634721960000|2021-10-20 09:26:00|334.29|332.69|334.19|332.59|334.29|332.69|334.1|332.5|0
1634721970000|2021-10-20 09:26:10|334.29|332.69|334.1|332.5|334.29|332.69|334.1|332.5|0
1634722000000|2021-10-20 09:26:40|334.29|332.69|334.48|332.88|334.48|332.88|334.29|332.69|0
1634722030000|2021-10-20 09:27:10|334.29|332.69|334.48|332.88|334.48|332.88|334.29|332.69|0
1634722040000|2021-10-20 09:27:20|334.66|333.06|334.85|333.25|334.85|333.25|334.66|333.06|0
1634722050000|2021-10-20 09:27:30|334.66|333.06|334.85|333.25|334.85|333.25|334.66|333.06|0
1634722070000|2021-10-20 09:27:50|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722090000|2021-10-20 09:28:10|335.22|333.62|335.4|333.8|335.4|333.8|335.22|333.62|0
1634722110000|2021-10-20 09:28:30|335.22|333.62|335.22|333.62|335.22|333.62|335.22|333.62|0
1634722120000|2021-10-20 09:28:40|335.4|333.8|335.4|333.8|335.4|333.8|335.4|333.8|0
1634722170000|2021-10-20 09:29:30|335.22|333.62|335.4|333.8|335.4|333.8|335.22|333.62|0
1634722180000|2021-10-20 09:29:40|335.49|333.89|335.59|333.99|335.59|333.99|335.49|333.89|0
1634722190000|2021-10-20 09:29:50|335.78|334.18|335.78|334.18|335.78|334.18|335.78|334.18|0
1634722200000|2021-10-20 09:30:00|335.96|334.36|336.15|334.55|336.15|334.55|335.96|334.36|0
1634722220000|2021-10-20 09:30:20|336.33|334.73|336.52|334.92|336.52|334.92|336.33|334.73|0
1634722230000|2021-10-20 09:30:30|336.33|334.73|336.33|334.73|336.33|334.73|336.33|334.73|0
1634722240000|2021-10-20 09:30:40|336.15|334.55|336.15|334.55|336.15|334.55|336.15|334.55|0
1634722250000|2021-10-20 09:30:50|336.33|334.73|336.33|334.73|336.33|334.73|336.33|334.73|0
1634722260000|2021-10-20 09:31:00|336.15|334.55|336.33|334.73|336.33|334.73|336.15|334.55|0
1634722280000|2021-10-20 09:31:20|336.15|334.55|336.15|334.55|336.15|334.55|336.15|334.55|0
1634722290000|2021-10-20 09:31:30|335.96|334.36|335.96|334.36|335.96|334.36|335.96|334.36|0
1634722300000|2021-10-20 09:31:40|336.05|334.45|336.15|334.55|336.15|334.55|336.05|334.45|0
1634722310000|2021-10-20 09:31:50|336.33|334.73|336.33|334.73|336.33|334.73|336.33|334.73|0
1634722320000|2021-10-20 09:32:00|336.15|334.55|336.15|334.55|336.15|334.55|336.15|334.55|0
1634722330000|2021-10-20 09:32:10|335.96|334.36|335.96|334.36|335.96|334.36|335.96|334.36|0
1634722360000|2021-10-20 09:32:40|335.86|334.26|335.77|334.17|335.96|334.36|335.77|334.17|0
1634722370000|2021-10-20 09:32:50|335.59|333.99|335.59|333.99|335.59|333.99|335.59|333.99|0
1634722380000|2021-10-20 09:33:00|335.4|333.8|335.59|333.99|335.59|333.99|335.4|333.8|0
1634722390000|2021-10-20 09:33:10|335.4|333.8|335.22|333.62|335.4|333.8|335.22|333.62|0
1634722400000|2021-10-20 09:33:20|335.3|333.7|335.4|333.8|335.4|333.8|335.22|333.62|0
1634722410000|2021-10-20 09:33:30|335.22|333.62|335.12|333.52|335.22|333.62|335.12|333.52|0
1634722420000|2021-10-20 09:33:40|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722430000|2021-10-20 09:33:50|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722440000|2021-10-20 09:34:00|334.66|333.06|334.47|332.87|334.66|333.06|334.47|332.87|0
1634722460000|2021-10-20 09:34:20|334.37|332.77|334.66|333.06|334.66|333.06|334.37|332.77|0
1634722470000|2021-10-20 09:34:30|334.47|332.87|334.47|332.87|334.47|332.87|334.47|332.87|0
1634722480000|2021-10-20 09:34:40|334.56|332.96|334.66|333.06|334.66|333.06|334.56|332.96|0
1634722500000|2021-10-20 09:35:00|334.47|332.87|334.66|333.06|334.66|333.06|334.47|332.87|0
1634722510000|2021-10-20 09:35:10|334.84|333.24|334.66|333.06|334.84|333.24|334.66|333.06|0
1634722520000|2021-10-20 09:35:20|334.84|333.24|334.66|333.06|334.84|333.24|334.66|333.06|0
1634722530000|2021-10-20 09:35:30|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722540000|2021-10-20 09:35:40|334.66|333.06|334.66|333.06|334.66|333.06|334.66|333.06|0
1634722550000|2021-10-20 09:35:50|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722570000|2021-10-20 09:36:10|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722580000|2021-10-20 09:36:20|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722600000|2021-10-20 09:36:40|334.66|333.06|334.84|333.24|334.84|333.24|334.66|333.06|0
1634722610000|2021-10-20 09:36:50|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722640000|2021-10-20 09:37:20|335.21|333.61|335.4|333.8|335.4|333.8|335.21|333.61|0
1634722650000|2021-10-20 09:37:30|335.21|333.61|335.21|333.61|335.21|333.61|335.21|333.61|0
1634722680000|2021-10-20 09:38:00|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722760000|2021-10-20 09:39:20|334.93|333.33|334.93|333.33|334.93|333.33|334.93|333.33|0
1634722770000|2021-10-20 09:39:30|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1634722800000|2021-10-20 09:40:00|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722810000|2021-10-20 09:40:10|335.03|333.43|335.03|333.43|335.03|333.43|334.84|333.24|0
1634722820000|2021-10-20 09:40:20|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634722860000|2021-10-20 09:41:00|335.03|333.43|334.84|333.24|335.03|333.43|334.84|333.24|0
1634722870000|2021-10-20 09:41:10|334.65|333.05|334.65|333.05|334.65|333.05|334.65|333.05|0
1634722910000|2021-10-20 09:41:50|334.56|332.96|334.47|332.87|334.56|332.96|334.47|332.87|0
1634722920000|2021-10-20 09:42:00|334.28|332.68|334.37|332.77|334.47|332.87|334.28|332.68|0
1634722930000|2021-10-20 09:42:10|334.28|332.68|334.28|332.68|334.47|332.87|334.28|332.68|0
1634722970000|2021-10-20 09:42:50|334.1|332.5|334.47|332.87|334.47|332.87|334.1|332.5|0
1634722980000|2021-10-20 09:43:00|334.37|332.77|334.47|332.87|334.47|332.87|334.28|332.68|0
1634722990000|2021-10-20 09:43:10|334.28|332.68|334.28|332.68|334.28|332.68|334.28|332.68|0
1634723000000|2021-10-20 09:43:20|334.18|332.58|334.1|332.5|334.18|332.58|334.1|332.5|0
1634723010000|2021-10-20 09:43:30|334.18|332.58|334.18|332.58|334.18|332.58|334.18|332.58|0
1634723020000|2021-10-20 09:43:40|334.1|332.5|334.28|332.68|334.28|332.68|334.1|332.5|0
1634723030000|2021-10-20 09:43:50|334.37|332.77|334.09|332.49|334.37|332.77|334.09|332.49|0
1634723040000|2021-10-20 09:44:00|333.91|332.31|334.09|332.49|334.09|332.49|333.91|332.31|0
1634723050000|2021-10-20 09:44:10|333.91|332.31|333.91|332.31|333.91|332.31|333.91|332.31|0
1634723070000|2021-10-20 09:44:30|334.09|332.49|333.91|332.31|334.09|332.49|333.91|332.31|0
1634723080000|2021-10-20 09:44:40|334.09|332.49|334.09|332.49|334.09|332.49|334.09|332.49|0
1634723100000|2021-10-20 09:45:00|333.91|332.31|333.91|332.31|333.91|332.31|333.91|332.31|0
1634723150000|2021-10-20 09:45:50|334.09|332.49|334.09|332.49|334.09|332.49|334.09|332.49|0
1634723190000|2021-10-20 09:46:30|334.28|332.68|334.28|332.68|334.28|332.68|334.28|332.68|0
1634723200000|2021-10-20 09:46:40|334.46|332.86|334.37|332.77|334.46|332.86|334.37|332.77|0
1634723210000|2021-10-20 09:46:50|334.46|332.86|334.65|333.05|334.65|333.05|334.46|332.86|0
1634723220000|2021-10-20 09:47:00|334.46|332.86|334.65|333.05|334.65|333.05|334.46|332.86|0
1634723230000|2021-10-20 09:47:10|334.46|332.86|334.46|332.86|334.46|332.86|334.46|332.86|0
1634723260000|2021-10-20 09:47:40|334.65|333.05|334.65|333.05|334.65|333.05|334.65|333.05|0
1634723270000|2021-10-20 09:47:50|334.46|332.86|334.65|333.05|334.65|333.05|334.46|332.86|0
1634723290000|2021-10-20 09:48:10|334.74|333.14|334.84|333.24|334.84|333.24|334.74|333.14|0
1634723300000|2021-10-20 09:48:20|334.65|333.05|334.84|333.24|334.84|333.24|334.65|333.05|0
1634723310000|2021-10-20 09:48:30|334.65|333.05|334.65|333.05|334.65|333.05|334.65|333.05|0
1634723350000|2021-10-20 09:49:10|334.84|333.24|334.84|333.24|334.84|333.24|334.84|333.24|0
1634723360000|2021-10-20 09:49:20|334.65|333.05|334.65|333.05|334.65|333.05|334.65|333.05|0
1634723370000|2021-10-20 09:49:30|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634723410000|2021-10-20 09:50:10|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634723440000|2021-10-20 09:50:40|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634723460000|2021-10-20 09:51:00|334.65|333.05|334.83|333.23|334.83|333.23|334.65|333.05|0
1634723470000|2021-10-20 09:51:10|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634723490000|2021-10-20 09:51:30|335.11|333.51|335.11|333.51|335.11|333.51|335.11|333.51|0
1634723500000|2021-10-20 09:51:40|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634723540000|2021-10-20 09:52:20|334.83|333.23|335.02|333.42|335.02|333.42|334.83|333.23|0
1634723550000|2021-10-20 09:52:30|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634723560000|2021-10-20 09:52:40|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634723580000|2021-10-20 09:53:00|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634723590000|2021-10-20 09:53:10|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723600000|2021-10-20 09:53:20|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634723610000|2021-10-20 09:53:30|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634723620000|2021-10-20 09:53:40|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634723630000|2021-10-20 09:53:50|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723670000|2021-10-20 09:54:30|335.58|333.98|335.58|333.98|335.58|333.98|335.58|333.98|0
1634723680000|2021-10-20 09:54:40|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723690000|2021-10-20 09:54:50|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634723730000|2021-10-20 09:55:30|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723740000|2021-10-20 09:55:40|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634723750000|2021-10-20 09:55:50|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723760000|2021-10-20 09:56:00|335.58|333.98|335.58|333.98|335.58|333.98|335.58|333.98|0
1634723790000|2021-10-20 09:56:30|335.57|333.97|335.57|333.97|335.57|333.97|335.57|333.97|0
1634723810000|2021-10-20 09:56:50|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723830000|2021-10-20 09:57:10|335.57|333.97|335.57|333.97|335.57|333.97|335.57|333.97|0
1634723850000|2021-10-20 09:57:30|335.76|334.16|335.57|333.97|335.76|334.16|335.57|333.97|0
1634723860000|2021-10-20 09:57:40|335.76|334.16|335.57|333.97|335.76|334.16|335.57|333.97|0
1634723870000|2021-10-20 09:57:50|335.76|334.16|335.57|333.97|335.76|334.16|335.57|333.97|0
1634723930000|2021-10-20 09:58:50|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634723940000|2021-10-20 09:59:00|335.2|333.6|335.02|333.42|335.2|333.6|335.02|333.42|0
1634723950000|2021-10-20 09:59:10|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634723960000|2021-10-20 09:59:20|335.02|333.42|334.83|333.23|335.02|333.42|334.83|333.23|0
1634723970000|2021-10-20 09:59:30|335.02|333.42|335.02|333.42|335.02|333.42|335.02|333.42|0
1634724000000|2021-10-20 10:00:00|335.2|333.6|335.39|333.79|335.39|333.79|335.2|333.6|0
1634724010000|2021-10-20 10:00:10|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634724030000|2021-10-20 10:00:30|335.39|333.79|335.39|333.79|335.39|333.79|335.39|333.79|0
1634724040000|2021-10-20 10:00:40|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634724060000|2021-10-20 10:01:00|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724070000|2021-10-20 10:01:10|334.92|333.32|334.92|333.32|334.92|333.32|334.83|333.23|0
1634724080000|2021-10-20 10:01:20|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724090000|2021-10-20 10:01:30|334.83|333.23|335.01|333.41|335.01|333.41|334.83|333.23|0
1634724100000|2021-10-20 10:01:40|334.92|333.32|334.83|333.23|334.92|333.32|334.83|333.23|0
1634724160000|2021-10-20 10:02:40|334.64|333.04|334.83|333.23|334.83|333.23|334.64|333.04|0
1634724170000|2021-10-20 10:02:50|334.64|333.04|334.64|333.04|334.64|333.04|334.64|333.04|0
1634724180000|2021-10-20 10:03:00|334.73|333.13|334.83|333.23|334.83|333.23|334.73|333.13|0
1634724190000|2021-10-20 10:03:10|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724200000|2021-10-20 10:03:20|334.92|333.32|335.01|333.41|335.01|333.41|334.92|333.32|0
1634724220000|2021-10-20 10:03:40|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634724250000|2021-10-20 10:04:10|335.01|333.41|335.01|333.41|335.01|333.41|334.83|333.23|0
1634724260000|2021-10-20 10:04:20|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634724280000|2021-10-20 10:04:40|335.01|333.41|334.83|333.23|335.01|333.41|334.83|333.23|0
1634724290000|2021-10-20 10:04:50|335.01|333.41|334.83|333.23|335.01|333.41|334.83|333.23|0
1634724320000|2021-10-20 10:05:20|334.64|333.04|335.01|333.41|335.01|333.41|334.64|333.04|0
1634724360000|2021-10-20 10:06:00|335.2|333.6|335.2|333.6|335.29|333.69|335.2|333.6|0
1634724370000|2021-10-20 10:06:10|335.38|333.78|335.38|333.78|335.38|333.78|335.38|333.78|0
1634724380000|2021-10-20 10:06:20|335.57|333.97|335.38|333.78|335.57|333.97|335.38|333.78|0
1634724400000|2021-10-20 10:06:40|335.2|333.6|335.01|333.41|335.2|333.6|335.01|333.41|0
1634724410000|2021-10-20 10:06:50|334.83|333.23|334.83|333.23|334.83|333.23|334.83|333.23|0
1634724420000|2021-10-20 10:07:00|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724430000|2021-10-20 10:07:10|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1634724450000|2021-10-20 10:07:30|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724530000|2021-10-20 10:08:50|335.2|333.6|335.01|333.41|335.2|333.6|335.01|333.41|0
1634724540000|2021-10-20 10:09:00|335.2|333.6|335.01|333.41|335.2|333.6|335.01|333.41|0
1634724550000|2021-10-20 10:09:10|335.2|333.6|335.1|333.5|335.2|333.6|335.1|333.5|0
1634724560000|2021-10-20 10:09:20|335.01|333.41|335.2|333.6|335.2|333.6|335.01|333.41|0
1634724570000|2021-10-20 10:09:30|335.38|333.78|335.2|333.6|335.38|333.78|335.2|333.6|0
1634724590000|2021-10-20 10:09:50|335.38|333.78|335.57|333.97|335.57|333.97|335.38|333.78|0
1634724610000|2021-10-20 10:10:10|335.75|334.15|335.75|334.15|335.75|334.15|335.75|334.15|0
1634724620000|2021-10-20 10:10:20|335.94|334.34|335.75|334.15|336.13|334.53|335.75|334.15|0
1634724630000|2021-10-20 10:10:30|335.57|333.97|335.38|333.78|335.57|333.97|335.38|333.78|0
1634724640000|2021-10-20 10:10:40|335.2|333.6|335.01|333.41|335.2|333.6|335.01|333.41|0
1634724650000|2021-10-20 10:10:50|335.2|333.6|335.1|333.5|335.2|333.6|335.1|333.5|0
1634724660000|2021-10-20 10:11:00|335.2|333.6|335.38|333.78|335.38|333.78|335.2|333.6|0
1634724670000|2021-10-20 10:11:10|335.2|333.6|335.38|333.78|335.38|333.78|335.2|333.6|0
1634724690000|2021-10-20 10:11:30|335.57|333.97|335.38|333.78|335.57|333.97|335.38|333.78|0
1634724700000|2021-10-20 10:11:40|335.57|333.97|335.01|333.41|335.57|333.97|335.01|333.41|0
1634724710000|2021-10-20 10:11:50|335.19|333.59|335.19|333.59|335.19|333.59|335.19|333.59|0
1634724730000|2021-10-20 10:12:10|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634724760000|2021-10-20 10:12:40|334.64|333.04|334.27|332.67|334.64|333.04|334.27|332.67|0
1634724780000|2021-10-20 10:13:00|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634724830000|2021-10-20 10:13:50|334.45|332.85|334.26|332.66|334.45|332.85|334.26|332.66|0
1634724840000|2021-10-20 10:14:00|334.35|332.75|334.45|332.85|334.45|332.85|334.35|332.75|0
1634724860000|2021-10-20 10:14:20|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634724890000|2021-10-20 10:14:50|334.45|332.85|334.45|332.85|334.45|332.85|334.45|332.85|0
1634724900000|2021-10-20 10:15:00|334.64|333.04|334.45|332.85|334.64|333.04|334.45|332.85|0
1634724910000|2021-10-20 10:15:10|334.64|333.04|334.64|333.04|334.72|333.12|334.64|333.04|0
1634724930000|2021-10-20 10:15:30|334.72|333.12|334.72|333.12|334.72|333.12|334.72|333.12|0
1634724940000|2021-10-20 10:15:40|334.82|333.22|334.64|333.04|334.82|333.22|334.64|333.04|0
1634724960000|2021-10-20 10:16:00|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725020000|2021-10-20 10:17:00|334.45|332.85|334.45|332.85|334.45|332.85|334.45|332.85|0
1634725030000|2021-10-20 10:17:10|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725050000|2021-10-20 10:17:30|334.82|333.22|334.82|333.22|334.82|333.22|334.82|333.22|0
1634725090000|2021-10-20 10:18:10|335.01|333.41|334.82|333.22|335.01|333.41|334.82|333.22|0
1634725100000|2021-10-20 10:18:20|335.01|333.41|335.01|333.41|335.01|333.41|335.01|333.41|0
1634725110000|2021-10-20 10:18:30|334.82|333.22|334.82|333.22|334.82|333.22|334.82|333.22|0
1634725140000|2021-10-20 10:19:00|334.63|333.03|334.45|332.85|334.63|333.03|334.45|332.85|0
1634725160000|2021-10-20 10:19:20|334.63|333.03|334.45|332.85|334.63|333.03|334.45|332.85|0
1634725170000|2021-10-20 10:19:30|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725190000|2021-10-20 10:19:50|334.45|332.85|334.45|332.85|334.45|332.85|334.45|332.85|0
1634725200000|2021-10-20 10:20:00|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725220000|2021-10-20 10:20:20|334.45|332.85|334.26|332.66|334.45|332.85|334.26|332.66|0
1634725230000|2021-10-20 10:20:30|333.89|332.29|334.08|332.48|334.08|332.48|333.89|332.29|0
1634725250000|2021-10-20 10:20:50|333.89|332.29|334.08|332.48|334.08|332.48|333.89|332.29|0
1634725260000|2021-10-20 10:21:00|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634725270000|2021-10-20 10:21:10|333.89|332.29|334.07|332.47|334.07|332.47|333.89|332.29|0
1634725360000|2021-10-20 10:22:40|334.26|332.66|334.26|332.66|334.26|332.66|334.07|332.47|0
1634725380000|2021-10-20 10:23:00|334.45|332.85|334.45|332.85|334.45|332.85|334.45|332.85|0
1634725430000|2021-10-20 10:23:50|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1634725440000|2021-10-20 10:24:00|334.53|332.93|334.63|333.03|334.63|333.03|334.53|332.93|0
1634725470000|2021-10-20 10:24:30|334.82|333.22|334.26|332.66|334.82|333.22|334.26|332.66|0
1634725480000|2021-10-20 10:24:40|334.35|332.75|334.44|332.84|334.44|332.84|334.26|332.66|0
1634725500000|2021-10-20 10:25:00|334.26|332.66|334.44|332.84|334.44|332.84|334.26|332.66|0
1634725600000|2021-10-20 10:26:40|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725680000|2021-10-20 10:28:00|334.81|333.21|334.81|333.21|334.81|333.21|334.81|333.21|0
1634725690000|2021-10-20 10:28:10|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1634725710000|2021-10-20 10:28:30|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1634725730000|2021-10-20 10:28:50|334.72|333.12|334.81|333.21|334.81|333.21|334.72|333.12|0
1634725740000|2021-10-20 10:29:00|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634725770000|2021-10-20 10:29:30|334.07|332.47|334.26|332.66|334.26|332.66|334.07|332.47|0
1634725780000|2021-10-20 10:29:40|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634725790000|2021-10-20 10:29:50|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634725800000|2021-10-20 10:30:00|334.07|332.47|334.26|332.66|334.26|332.66|334.07|332.47|0
1634725810000|2021-10-20 10:30:10|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1634725850000|2021-10-20 10:30:50|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634725860000|2021-10-20 10:31:00|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634725880000|2021-10-20 10:31:20|334.26|332.66|334.26|332.66|334.26|332.66|334.26|332.66|0
1634725900000|2021-10-20 10:31:40|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634725930000|2021-10-20 10:32:10|334.34|332.74|334.25|332.65|334.34|332.74|334.25|332.65|0
1634725940000|2021-10-20 10:32:20|334.44|332.84|334.25|332.65|334.44|332.84|334.25|332.65|0
1634725960000|2021-10-20 10:32:40|334.34|332.74|334.44|332.84|334.44|332.84|334.34|332.74|0
1634726040000|2021-10-20 10:34:00|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634726050000|2021-10-20 10:34:10|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1634726080000|2021-10-20 10:34:40|334.62|333.02|334.62|333.02|334.62|333.02|334.62|333.02|0
1634726100000|2021-10-20 10:35:00|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1634726110000|2021-10-20 10:35:10|334.62|333.02|334.44|332.84|334.62|333.02|334.44|332.84|0
1634726160000|2021-10-20 10:36:00|334.62|333.02|334.44|332.84|334.81|333.21|334.44|332.84|0
1634726210000|2021-10-20 10:36:50|334.25|332.65|334.07|332.47|334.25|332.65|334.07|332.47|0
1634726220000|2021-10-20 10:37:00|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634726230000|2021-10-20 10:37:10|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634726240000|2021-10-20 10:37:20|334.16|332.56|334.25|332.65|334.25|332.65|334.16|332.56|0
1634726260000|2021-10-20 10:37:40|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634726290000|2021-10-20 10:38:10|333.88|332.28|333.88|332.28|333.88|332.28|333.88|332.28|0
1634726300000|2021-10-20 10:38:20|333.69|332.09|333.88|332.28|333.88|332.28|333.69|332.09|0
1634726360000|2021-10-20 10:39:20|334.07|332.47|334.07|332.47|334.07|332.47|334.07|332.47|0
1634726370000|2021-10-20 10:39:30|333.88|332.28|333.88|332.28|334.07|332.47|333.88|332.28|0
1634726440000|2021-10-20 10:40:40|333.69|332.09|333.69|332.09|333.69|332.09|333.69|332.09|0
1634726480000|2021-10-20 10:41:20|333.88|332.28|333.88|332.28|333.88|332.28|333.88|332.28|0
1634726490000|2021-10-20 10:41:30|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634726510000|2021-10-20 10:41:50|333.88|332.28|333.88|332.28|333.88|332.28|333.88|332.28|0
1634726520000|2021-10-20 10:42:00|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634726530000|2021-10-20 10:42:10|333.88|332.28|333.88|332.28|334.06|332.46|333.88|332.28|0
1634726600000|2021-10-20 10:43:20|334.06|332.46|333.88|332.28|334.06|332.46|333.88|332.28|0
1634726610000|2021-10-20 10:43:30|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634726620000|2021-10-20 10:43:40|334.15|332.55|334.06|332.46|334.25|332.65|334.06|332.46|0
1634726630000|2021-10-20 10:43:50|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634726660000|2021-10-20 10:44:20|334.43|332.83|334.25|332.65|334.43|332.83|334.25|332.65|0
1634726670000|2021-10-20 10:44:30|334.43|332.83|334.43|332.83|334.43|332.83|334.43|332.83|0
1634726700000|2021-10-20 10:45:00|334.25|332.65|334.43|332.83|334.43|332.83|334.25|332.65|0
1634726710000|2021-10-20 10:45:10|334.25|332.65|334.25|332.65|334.43|332.83|334.25|332.65|0
1634726720000|2021-10-20 10:45:20|334.43|332.83|334.25|332.65|334.43|332.83|334.25|332.65|0
1634726730000|2021-10-20 10:45:30|334.34|332.74|334.34|332.74|334.34|332.74|334.34|332.74|0
1634726740000|2021-10-20 10:45:40|334.43|332.83|334.43|332.83|334.43|332.83|334.43|332.83|0
1634726820000|2021-10-20 10:47:00|334.25|332.65|334.43|332.83|334.43|332.83|334.25|332.65|0
1634726840000|2021-10-20 10:47:20|334.25|332.65|334.43|332.83|334.43|332.83|334.25|332.65|0
1634726860000|2021-10-20 10:47:40|334.52|332.92|334.43|332.83|334.52|332.92|334.43|332.83|0
1634726870000|2021-10-20 10:47:50|334.62|333.02|334.62|333.02|334.62|333.02|334.62|333.02|0
1634726880000|2021-10-20 10:48:00|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634726990000|2021-10-20 10:49:50|334.43|332.83|334.25|332.65|334.43|332.83|334.25|332.65|0
1634727000000|2021-10-20 10:50:00|334.06|332.46|334.25|332.65|334.25|332.65|334.06|332.46|0
1634727010000|2021-10-20 10:50:10|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634727020000|2021-10-20 10:50:20|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634727070000|2021-10-20 10:51:10|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634727090000|2021-10-20 10:51:30|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634727100000|2021-10-20 10:51:40|334.06|332.46|333.96|332.36|334.06|332.46|333.96|332.36|0
1634727110000|2021-10-20 10:51:50|334.06|332.46|334.06|332.46|334.06|332.46|333.96|332.36|0
1634727140000|2021-10-20 10:52:20|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1634727170000|2021-10-20 10:52:50|334.15|332.55|334.24|332.64|334.24|332.64|334.06|332.46|0
1634727210000|2021-10-20 10:53:30|334.06|332.46|334.24|332.64|334.24|332.64|334.06|332.46|0
1634727240000|2021-10-20 10:54:00|334.43|332.83|334.61|333.01|334.61|333.01|334.43|332.83|0
1634727260000|2021-10-20 10:54:20|334.8|333.2|334.8|333.2|334.8|333.2|334.8|333.2|0
1634727280000|2021-10-20 10:54:40|334.99|333.39|334.8|333.2|334.99|333.39|334.8|333.2|0
1634727300000|2021-10-20 10:55:00|334.99|333.39|335.17|333.57|335.17|333.57|334.99|333.39|0
1634727310000|2021-10-20 10:55:10|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1634727340000|2021-10-20 10:55:40|335.17|333.57|335.17|333.57|335.17|333.57|335.17|333.57|0
1634727350000|2021-10-20 10:55:50|335.36|333.76|335.54|333.94|335.54|333.94|335.36|333.76|0
1634727360000|2021-10-20 10:56:00|335.36|333.76|335.17|333.57|335.36|333.76|335.17|333.57|0
1634727380000|2021-10-20 10:56:20|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1634727390000|2021-10-20 10:56:30|334.98|333.38|334.98|333.38|334.98|333.38|334.98|333.38|0
1634727410000|2021-10-20 10:56:50|334.8|333.2|334.8|333.2|334.8|333.2|334.8|333.2|0
1634727450000|2021-10-20 10:57:30|334.07|332.47|334.44|332.84|334.44|332.84|334.07|332.47|0
1634727460000|2021-10-20 10:57:40|334.07|332.47|334.06|332.46|334.07|332.47|334.06|332.46|0
1634727480000|2021-10-20 10:58:00|333.88|332.28|334.06|332.46|334.06|332.46|333.88|332.28|0
1634727530000|2021-10-20 10:58:50|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634727590000|2021-10-20 10:59:50|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634727600000|2021-10-20 11:00:00|334.25|332.65|334.44|332.84|334.44|332.84|334.25|332.65|0
1634727620000|2021-10-20 11:00:20|334.62|333.02|334.62|333.02|334.62|333.02|334.62|333.02|0
1634727630000|2021-10-20 11:00:30|334.44|332.84|334.06|332.46|334.44|332.84|334.06|332.46|0
1634727640000|2021-10-20 11:00:40|334.25|332.65|334.06|332.46|334.25|332.65|334.06|332.46|0
1634727680000|2021-10-20 11:01:20|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634727710000|2021-10-20 11:01:50|334.44|332.84|334.25|332.65|334.44|332.84|334.25|332.65|0
1634727720000|2021-10-20 11:02:00|334.44|332.84|334.43|332.83|334.44|332.84|334.43|332.83|0
1634727770000|2021-10-20 11:02:50|334.25|332.65|334.43|332.83|334.43|332.83|334.25|332.65|0
1634727780000|2021-10-20 11:03:00|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634727800000|2021-10-20 11:03:20|334.43|332.83|334.43|332.83|334.43|332.83|334.43|332.83|0
1634727820000|2021-10-20 11:03:40|334.34|332.74|334.34|332.74|334.34|332.74|334.34|332.74|0
1634727830000|2021-10-20 11:03:50|334.43|332.83|334.25|332.65|334.43|332.83|334.25|332.65|0
1634727900000|2021-10-20 11:05:00|334.06|332.46|334.06|332.46|334.15|332.55|334.06|332.46|0
1634727910000|2021-10-20 11:05:10|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1634727940000|2021-10-20 11:05:40|334.43|332.83|334.43|332.83|334.43|332.83|334.43|332.83|0
1634727960000|2021-10-20 11:06:00|334.62|333.02|334.43|332.83|334.62|333.02|334.43|332.83|0
1634727970000|2021-10-20 11:06:10|334.62|333.02|334.62|333.02|334.62|333.02|334.62|333.02|0
1634727980000|2021-10-20 11:06:20|334.81|333.21|334.81|333.21|334.99|333.39|334.81|333.21|0
1634727990000|2021-10-20 11:06:30|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1634728000000|2021-10-20 11:06:40|334.81|333.21|334.8|333.2|334.81|333.21|334.8|333.2|0
1634728020000|2021-10-20 11:07:00|334.99|333.39|335.18|333.58|335.18|333.58|334.99|333.39|0
1634728030000|2021-10-20 11:07:10|334.99|333.39|334.8|333.2|334.99|333.39|334.8|333.2|0
1634728050000|2021-10-20 11:07:30|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1634728080000|2021-10-20 11:08:00|335.18|333.58|335.18|333.58|335.18|333.58|334.99|333.39|0
1634728090000|2021-10-20 11:08:10|335.36|333.76|335.36|333.76|335.36|333.76|335.36|333.76|0
1634728100000|2021-10-20 11:08:20|335.27|333.67|335.18|333.58|335.36|333.76|335.18|333.58|0
1634728110000|2021-10-20 11:08:30|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1634728140000|2021-10-20 11:09:00|334.06|332.46|333.5|331.9|334.06|332.46|333.5|331.9|0
1634728160000|2021-10-20 11:09:20|333.69|332.09|333.87|332.27|333.87|332.27|333.69|332.09|0
1634728190000|2021-10-20 11:09:50|333.69|332.09|333.87|332.27|333.87|332.27|333.69|332.09|0
1634728200000|2021-10-20 11:10:00|333.69|332.09|333.87|332.27|333.87|332.27|333.69|332.09|0
1634728270000|2021-10-20 11:11:10|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634728300000|2021-10-20 11:11:40|334.15|332.55|334.06|332.46|334.24|332.64|334.06|332.46|0
1634728310000|2021-10-20 11:11:50|333.96|332.36|333.96|332.36|333.96|332.36|333.96|332.36|0
1634728320000|2021-10-20 11:12:00|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634728330000|2021-10-20 11:12:10|333.69|332.09|333.87|332.27|333.87|332.27|333.69|332.09|0
1634728430000|2021-10-20 11:13:50|334.06|332.46|334.06|332.46|334.06|332.46|334.06|332.46|0
1634728440000|2021-10-20 11:14:00|333.87|332.27|334.06|332.46|334.06|332.46|333.87|332.27|0
1634728480000|2021-10-20 11:14:40|334.24|332.64|334.06|332.46|334.24|332.64|334.06|332.46|0
1634728500000|2021-10-20 11:15:00|333.87|332.27|334.06|332.46|334.06|332.46|333.87|332.27|0
1634728540000|2021-10-20 11:15:40|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1634728550000|2021-10-20 11:15:50|334.43|332.83|334.43|332.83|334.43|332.83|334.43|332.83|0
1634728560000|2021-10-20 11:16:00|334.52|332.92|334.43|332.83|334.52|332.92|334.43|332.83|0
1634728580000|2021-10-20 11:16:20|334.24|332.64|334.06|332.46|334.24|332.64|334.06|332.46|0
1634728590000|2021-10-20 11:16:30|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1634728610000|2021-10-20 11:16:50|333.87|332.27|334.05|332.45|334.05|332.45|333.87|332.27|0
1634728620000|2021-10-20 11:17:00|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1634728630000|2021-10-20 11:17:10|334.05|332.45|334.24|332.64|334.24|332.64|334.05|332.45|0
1634728660000|2021-10-20 11:17:40|334.43|332.83|334.24|332.64|334.43|332.83|334.24|332.64|0
1634728670000|2021-10-20 11:17:50|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1634728700000|2021-10-20 11:18:20|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634728710000|2021-10-20 11:18:30|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1634728740000|2021-10-20 11:19:00|333.96|332.36|334.05|332.45|334.05|332.45|333.96|332.36|0
1634728750000|2021-10-20 11:19:10|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1634728770000|2021-10-20 11:19:30|334.05|332.45|333.87|332.27|334.05|332.45|333.87|332.27|0
1634728780000|2021-10-20 11:19:40|333.77|332.17|333.87|332.27|333.87|332.27|333.77|332.17|0
1634728820000|2021-10-20 11:20:20|333.68|332.08|333.87|332.27|333.87|332.27|333.68|332.08|0
1634728900000|2021-10-20 11:21:40|334.05|332.45|333.87|332.27|334.05|332.45|333.87|332.27|0
1634728910000|2021-10-20 11:21:50|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1634728920000|2021-10-20 11:22:00|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634728930000|2021-10-20 11:22:10|334.05|332.45|333.87|332.27|334.05|332.45|333.87|332.27|0
1634728940000|2021-10-20 11:22:20|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1634728950000|2021-10-20 11:22:30|334.05|332.45|334.24|332.64|334.24|332.64|334.05|332.45|0
1634728970000|2021-10-20 11:22:50|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1634728980000|2021-10-20 11:23:00|333.87|332.27|333.87|332.27|333.87|332.27|333.87|332.27|0
1634729000000|2021-10-20 11:23:20|333.68|332.08|333.49|331.89|333.68|332.08|333.31|331.71|0
1634729010000|2021-10-20 11:23:30|333.31|331.71|333.31|331.71|333.31|331.71|333.31|331.71|0
1634729040000|2021-10-20 11:24:00|333.12|331.52|332.56|330.96|333.12|331.52|332.56|330.96|0
1634729050000|2021-10-20 11:24:10|332.38|330.78|332.38|330.78|332.38|330.78|332.38|330.78|0
1634729060000|2021-10-20 11:24:20|332.56|330.96|332.56|330.96|332.56|330.96|332.56|330.96|0
1634729070000|2021-10-20 11:24:30|332.75|331.15|333.12|331.52|333.12|331.52|332.75|331.15|0
1634729080000|2021-10-20 11:24:40|332.93|331.33|333.12|331.52|333.12|331.52|332.93|331.33|0
1634729100000|2021-10-20 11:25:00|332.93|331.33|333.12|331.52|333.12|331.52|332.93|331.33|0
1634729110000|2021-10-20 11:25:10|332.93|331.33|332.93|331.33|332.93|331.33|332.93|331.33|0
1634729120000|2021-10-20 11:25:20|333.12|331.52|333.12|331.52|333.12|331.52|333.12|331.52|0
1634729130000|2021-10-20 11:25:30|333.31|331.71|333.31|331.71|333.31|331.71|333.31|331.71|0
1634729150000|2021-10-20 11:25:50|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729160000|2021-10-20 11:26:00|333.68|332.08|333.68|332.08|333.68|332.08|333.68|332.08|0
1634729170000|2021-10-20 11:26:10|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729190000|2021-10-20 11:26:30|333.68|332.08|333.49|331.89|333.68|332.08|333.49|331.89|0
1634729200000|2021-10-20 11:26:40|333.68|332.08|333.68|332.08|333.68|332.08|333.68|332.08|0
1634729260000|2021-10-20 11:27:40|333.86|332.26|333.86|332.26|333.86|332.26|333.86|332.26|0
1634729270000|2021-10-20 11:27:50|333.68|332.08|333.68|332.08|333.68|332.08|333.68|332.08|0
1634729300000|2021-10-20 11:28:20|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729320000|2021-10-20 11:28:40|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729330000|2021-10-20 11:28:50|333.12|331.52|333.3|331.7|333.3|331.7|333.12|331.52|0
1634729340000|2021-10-20 11:29:00|333.12|331.52|333.3|331.7|333.3|331.7|333.12|331.52|0
1634729400000|2021-10-20 11:30:00|333.39|331.79|333.49|331.89|333.49|331.89|333.39|331.79|0
1634729440000|2021-10-20 11:30:40|333.68|332.08|333.68|332.08|333.68|332.08|333.68|332.08|0
1634729480000|2021-10-20 11:31:20|333.67|332.07|333.67|332.07|333.67|332.07|333.67|332.07|0
1634729540000|2021-10-20 11:32:20|333.86|332.26|333.86|332.26|333.86|332.26|333.86|332.26|0
1634729550000|2021-10-20 11:32:30|333.67|332.07|333.67|332.07|333.67|332.07|333.67|332.07|0
1634729560000|2021-10-20 11:32:40|333.49|331.89|333.67|332.07|333.67|332.07|333.49|331.89|0
1634729570000|2021-10-20 11:32:50|333.86|332.26|333.86|332.26|333.86|332.26|333.86|332.26|0
1634729580000|2021-10-20 11:33:00|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729610000|2021-10-20 11:33:30|333.12|331.52|333.12|331.52|333.12|331.52|333.12|331.52|0
1634729620000|2021-10-20 11:33:40|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729630000|2021-10-20 11:33:50|333.12|331.52|333.3|331.7|333.3|331.7|333.12|331.52|0
1634729640000|2021-10-20 11:34:00|333.12|331.52|333.12|331.52|333.12|331.52|333.12|331.52|0
1634729650000|2021-10-20 11:34:10|333.3|331.7|332.93|331.33|333.3|331.7|332.93|331.33|0
1634729660000|2021-10-20 11:34:20|333.12|331.52|333.12|331.52|333.3|331.7|333.12|331.52|0
1634729690000|2021-10-20 11:34:50|332.93|331.33|333.12|331.52|333.12|331.52|332.93|331.33|0
1634729710000|2021-10-20 11:35:10|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729720000|2021-10-20 11:35:20|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729750000|2021-10-20 11:35:50|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729760000|2021-10-20 11:36:00|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729830000|2021-10-20 11:37:10|333.3|331.7|333.49|331.89|333.49|331.89|333.3|331.7|0
1634729870000|2021-10-20 11:37:50|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634729890000|2021-10-20 11:38:10|333.49|331.89|333.3|331.7|333.49|331.89|333.3|331.7|0
1634729900000|2021-10-20 11:38:20|333.49|331.89|333.3|331.7|333.49|331.89|333.3|331.7|0
1634729910000|2021-10-20 11:38:30|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1634729940000|2021-10-20 11:39:00|333.48|331.88|333.3|331.7|333.48|331.88|333.3|331.7|0
1634729950000|2021-10-20 11:39:10|333.48|331.88|333.48|331.88|333.48|331.88|333.48|331.88|0
1634729990000|2021-10-20 11:39:50|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634730000000|2021-10-20 11:40:00|333.48|331.88|333.48|331.88|333.48|331.88|333.48|331.88|0
1634730010000|2021-10-20 11:40:10|333.3|331.7|333.3|331.7|333.48|331.88|333.3|331.7|0
1634730020000|2021-10-20 11:40:20|333.48|331.88|333.48|331.88|333.48|331.88|333.48|331.88|0
1634730080000|2021-10-20 11:41:20|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634730100000|2021-10-20 11:41:40|333.11|331.51|333.11|331.51|333.11|331.51|333.11|331.51|0
1634730110000|2021-10-20 11:41:50|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634730160000|2021-10-20 11:42:40|333.48|331.88|333.48|331.88|333.48|331.88|333.48|331.88|0
1634730170000|2021-10-20 11:42:50|333.3|331.7|333.3|331.7|333.3|331.7|333.3|331.7|0
1634730190000|2021-10-20 11:43:10|333.11|331.51|332.18|330.58|333.11|331.51|332.18|330.58|0
1634730200000|2021-10-20 11:43:20|332|330.4|332|330.4|332|330.4|332|330.4|0
1634730210000|2021-10-20 11:43:30|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634730220000|2021-10-20 11:43:40|332|330.4|332.18|330.58|332.37|330.77|332|330.4|0
1634730230000|2021-10-20 11:43:50|332.37|330.77|332.18|330.58|332.37|330.77|332.18|330.58|0
1634730240000|2021-10-20 11:44:00|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634730280000|2021-10-20 11:44:40|332.18|330.58|332.37|330.77|332.37|330.77|332.18|330.58|0
1634730310000|2021-10-20 11:45:10|332.18|330.58|332.18|330.58|332.18|330.58|332.18|330.58|0
1634730320000|2021-10-20 11:45:20|332.37|330.77|332.37|330.77|332.37|330.77|332.18|330.58|0
1634730330000|2021-10-20 11:45:30|332.18|330.58|332.37|330.77|332.37|330.77|332.18|330.58|0
1634730340000|2021-10-20 11:45:40|332.27|330.67|332.37|330.77|332.37|330.77|332.27|330.67|0
1634730350000|2021-10-20 11:45:50|332.55|330.95|332.55|330.95|332.55|330.95|332.55|330.95|0
1634730390000|2021-10-20 11:46:30|332.37|330.77|332.37|330.77|332.37|330.77|332.37|330.77|0
1634730410000|2021-10-20 11:46:50|332.18|330.58|331.99|330.39|332.18|330.58|331.99|330.39|0
1634730420000|2021-10-20 11:47:00|331.81|330.21|331.81|330.21|331.81|330.21|331.81|330.21|0
1634730440000|2021-10-20 11:47:20|331.44|329.84|331.62|330.02|331.62|330.02|331.44|329.84|0
1634730450000|2021-10-20 11:47:30|331.07|329.47|331.25|329.65|331.25|329.65|331.07|329.47|0
1634730470000|2021-10-20 11:47:50|330.88|329.28|330.88|329.28|330.88|329.28|330.88|329.28|0
1634730480000|2021-10-20 11:48:00|331.07|329.47|331.25|329.65|331.25|329.65|331.07|329.47|0
1634730490000|2021-10-20 11:48:10|331.44|329.84|331.25|329.65|331.44|329.84|331.25|329.65|0
1634730500000|2021-10-20 11:48:20|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634730510000|2021-10-20 11:48:30|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634730530000|2021-10-20 11:48:50|331.07|329.47|331.25|329.65|331.44|329.84|331.07|329.47|0
1634730540000|2021-10-20 11:49:00|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634730550000|2021-10-20 11:49:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730580000|2021-10-20 11:49:40|331.81|330.21|331.62|330.02|331.81|330.21|331.62|330.02|0
1634730600000|2021-10-20 11:50:00|331.25|329.65|331.44|329.84|331.44|329.84|331.25|329.65|0
1634730620000|2021-10-20 11:50:20|331.62|330.02|331.44|329.84|331.62|330.02|331.44|329.84|0
1634730640000|2021-10-20 11:50:40|331.62|330.02|331.44|329.84|331.62|330.02|331.44|329.84|0
1634730670000|2021-10-20 11:51:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730680000|2021-10-20 11:51:20|331.44|329.84|331.44|329.84|331.44|329.84|331.44|329.84|0
1634730700000|2021-10-20 11:51:40|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634730710000|2021-10-20 11:51:50|331.06|329.46|331.25|329.65|331.44|329.84|331.06|329.46|0
1634730720000|2021-10-20 11:52:00|331.34|329.74|331.44|329.84|331.44|329.84|331.34|329.74|0
1634730730000|2021-10-20 11:52:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730740000|2021-10-20 11:52:20|331.52|329.92|331.62|330.02|331.62|330.02|331.52|329.92|0
1634730760000|2021-10-20 11:52:40|331.81|330.21|331.81|330.21|331.81|330.21|331.62|330.02|0
1634730770000|2021-10-20 11:52:50|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730810000|2021-10-20 11:53:30|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634730820000|2021-10-20 11:53:40|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730840000|2021-10-20 11:54:00|331.43|329.83|331.52|329.92|331.62|330.02|331.43|329.83|0
1634730850000|2021-10-20 11:54:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634730860000|2021-10-20 11:54:20|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634730870000|2021-10-20 11:54:30|331.62|330.02|331.43|329.83|331.62|330.02|331.43|329.83|0
1634730930000|2021-10-20 11:55:30|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634730940000|2021-10-20 11:55:40|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634730980000|2021-10-20 11:56:20|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634730990000|2021-10-20 11:56:30|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634731010000|2021-10-20 11:56:50|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634731020000|2021-10-20 11:57:00|331.43|329.83|331.52|329.92|331.62|330.02|331.43|329.83|0
1634731030000|2021-10-20 11:57:10|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634731110000|2021-10-20 11:58:30|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1634731190000|2021-10-20 11:59:50|331.25|329.65|331.25|329.65|331.25|329.65|331.25|329.65|0
1634731210000|2021-10-20 12:00:10|331.43|329.83|331.25|329.65|331.43|329.83|331.25|329.65|0
1634731230000|2021-10-20 12:00:30|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634731280000|2021-10-20 12:01:20|331.52|329.92|331.52|329.92|331.52|329.92|331.52|329.92|0
1634731290000|2021-10-20 12:01:30|331.62|330.02|331.62|330.02|331.62|330.02|331.62|330.02|0
1634731330000|2021-10-20 12:02:10|331.8|330.2|331.62|330.02|331.8|330.2|331.62|330.02|0
1634731340000|2021-10-20 12:02:20|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634731350000|2021-10-20 12:02:30|331.62|330.02|331.8|330.2|331.8|330.2|331.61|330.01|0
1634731370000|2021-10-20 12:02:50|331.99|330.39|331.8|330.2|331.99|330.39|331.8|330.2|0
1634731380000|2021-10-20 12:03:00|331.99|330.39|331.8|330.2|331.99|330.39|331.8|330.2|0
1634731420000|2021-10-20 12:03:40|331.99|330.39|331.8|330.2|331.99|330.39|331.8|330.2|0
1634731440000|2021-10-20 12:04:00|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1634731450000|2021-10-20 12:04:10|331.8|330.2|331.8|330.2|331.99|330.39|331.8|330.2|0
1634731470000|2021-10-20 12:04:30|331.61|330.01|331.61|330.01|331.61|330.01|331.61|330.01|0
1634731500000|2021-10-20 12:05:00|331.8|330.2|331.61|330.01|331.8|330.2|331.61|330.01|0
1634731510000|2021-10-20 12:05:10|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1634731520000|2021-10-20 12:05:20|331.7|330.1|331.98|330.38|331.98|330.38|331.7|330.1|0
1634731540000|2021-10-20 12:05:40|332.36|330.76|332.36|330.76|332.36|330.76|332.36|330.76|0
1634731550000|2021-10-20 12:05:50|332.54|330.94|332.36|330.76|332.54|330.94|332.36|330.76|0
1634731560000|2021-10-20 12:06:00|332.73|331.13|332.91|331.31|332.91|331.31|332.73|331.13|0
1634731570000|2021-10-20 12:06:10|332.73|331.13|332.73|331.13|332.73|331.13|332.54|330.94|0
1634731580000|2021-10-20 12:06:20|332.54|330.94|332.54|330.94|332.54|330.94|332.54|330.94|0
1634731590000|2021-10-20 12:06:30|332.73|331.13|332.54|330.94|332.73|331.13|332.54|330.94|0
1634731640000|2021-10-20 12:07:20|332.73|331.13|332.73|331.13|332.73|331.13|332.73|331.13|0
1634731650000|2021-10-20 12:07:30|332.91|331.31|332.73|331.13|332.91|331.31|332.73|331.13|0
1634731660000|2021-10-20 12:07:40|332.54|330.94|332.54|330.94|332.54|330.94|332.54|330.94|0
1634731710000|2021-10-20 12:08:30|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1634731760000|2021-10-20 12:09:20|332.54|330.94|332.54|330.94|332.54|330.94|332.54|330.94|0
1634731770000|2021-10-20 12:09:30|332.35|330.75|332.54|330.94|332.54|330.94|332.35|330.75|0
1634731780000|2021-10-20 12:09:40|332.73|331.13|332.54|330.94|332.73|331.13|332.54|330.94|0
1634731800000|2021-10-20 12:10:00|332.72|331.12|332.54|330.94|332.72|331.12|332.54|330.94|0
1634731820000|2021-10-20 12:10:20|332.72|331.12|332.91|331.31|332.91|331.31|332.72|331.12|0
1634731830000|2021-10-20 12:10:30|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634731850000|2021-10-20 12:10:50|333.1|331.5|332.91|331.31|333.1|331.5|332.91|331.31|0
1634731860000|2021-10-20 12:11:00|333.1|331.5|333.28|331.68|333.28|331.68|333.1|331.5|0
1634731870000|2021-10-20 12:11:10|333.1|331.5|333.1|331.5|333.1|331.5|333.1|331.5|0
1634731900000|2021-10-20 12:11:40|333.28|331.68|333.1|331.5|333.28|331.68|333.1|331.5|0
1634731970000|2021-10-20 12:12:50|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634731980000|2021-10-20 12:13:00|333.47|331.87|333.47|331.87|333.47|331.87|333.47|331.87|0
1634732010000|2021-10-20 12:13:30|333.65|332.05|333.47|331.87|333.65|332.05|333.47|331.87|0
1634732020000|2021-10-20 12:13:40|333.65|332.05|333.65|332.05|333.65|332.05|333.65|332.05|0
1634732030000|2021-10-20 12:13:50|333.84|332.24|334.02|332.42|334.02|332.42|333.84|332.24|0
1634732040000|2021-10-20 12:14:00|333.84|332.24|333.84|332.24|333.84|332.24|333.84|332.24|0
1634732070000|2021-10-20 12:14:30|334.02|332.42|334.02|332.42|334.02|332.42|334.02|332.42|0
1634732080000|2021-10-20 12:14:40|334.21|332.61|334.21|332.61|334.21|332.61|334.21|332.61|0
1634732100000|2021-10-20 12:15:00|334.02|332.42|334.02|332.42|334.02|332.42|334.02|332.42|0
1634732120000|2021-10-20 12:15:20|333.84|332.24|333.84|332.24|333.84|332.24|333.84|332.24|0
1634732140000|2021-10-20 12:15:40|333.65|332.05|333.65|332.05|333.65|332.05|333.65|332.05|0
1634732160000|2021-10-20 12:16:00|333.55|331.95|333.47|331.87|333.65|332.05|333.47|331.87|0
1634732190000|2021-10-20 12:16:30|333.46|331.86|333.46|331.86|333.46|331.86|333.46|331.86|0
1634732210000|2021-10-20 12:16:50|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634732220000|2021-10-20 12:17:00|333.46|331.86|333.09|331.49|333.46|331.86|333.09|331.49|0
1634732230000|2021-10-20 12:17:10|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634732240000|2021-10-20 12:17:20|333.09|331.49|333.09|331.49|333.28|331.68|333.09|331.49|0
1634732250000|2021-10-20 12:17:30|333.28|331.68|333.09|331.49|333.28|331.68|333.09|331.49|0
1634732270000|2021-10-20 12:17:50|332.91|331.31|332.91|331.31|332.91|331.31|332.91|331.31|0
1634732290000|2021-10-20 12:18:10|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634732330000|2021-10-20 12:18:50|332.91|331.31|332.91|331.31|332.91|331.31|332.91|331.31|0
1634732340000|2021-10-20 12:19:00|332.72|331.12|332.72|331.12|332.91|331.31|332.72|331.12|0
1634732360000|2021-10-20 12:19:20|332.91|331.31|332.91|331.31|332.91|331.31|332.91|331.31|0
1634732400000|2021-10-20 12:20:00|332.72|331.12|332.53|330.93|332.72|331.12|332.53|330.93|0
1634732410000|2021-10-20 12:20:10|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634732420000|2021-10-20 12:20:20|332.53|330.93|332.53|330.93|332.72|331.12|332.53|330.93|0
1634732440000|2021-10-20 12:20:40|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634732450000|2021-10-20 12:20:50|332.53|330.93|332.53|330.93|332.53|330.93|332.53|330.93|0
1634732470000|2021-10-20 12:21:10|332.72|331.12|332.72|331.12|332.72|331.12|332.72|331.12|0
1634732500000|2021-10-20 12:21:40|332.9|331.3|333.09|331.49|333.09|331.49|332.9|331.3|0
1634732510000|2021-10-20 12:21:50|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634732520000|2021-10-20 12:22:00|333.46|331.86|333.46|331.86|333.46|331.86|333.46|331.86|0
1634732530000|2021-10-20 12:22:10|333.28|331.68|333.09|331.49|333.28|331.68|333.09|331.49|0
1634732540000|2021-10-20 12:22:20|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634732560000|2021-10-20 12:22:40|333.46|331.86|333.28|331.68|333.46|331.86|333.28|331.68|0
1634732580000|2021-10-20 12:23:00|333.46|331.86|333.46|331.86|333.46|331.86|333.46|331.86|0
1634732590000|2021-10-20 12:23:10|333.28|331.68|333.28|331.68|333.28|331.68|333.28|331.68|0
1634732600000|2021-10-20 12:23:20|333.46|331.86|333.46|331.86|333.46|331.86|333.46|331.86|0
1634732620000|2021-10-20 12:23:40|333.65|332.05|333.83|332.23|333.83|332.23|333.65|332.05|0
1634732630000|2021-10-20 12:23:50|333.65|332.05|333.65|332.05|333.65|332.05|333.65|332.05|0
1634732670000|2021-10-20 12:24:30|333.46|331.86|333.65|332.05|333.65|332.05|333.46|331.86|0
1634732700000|2021-10-20 12:25:00|333.83|332.23|334.02|332.42|334.02|332.42|333.83|332.23|0
1634732710000|2021-10-20 12:25:10|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634732720000|2021-10-20 12:25:20|334.39|332.79|334.58|332.98|334.58|332.98|334.39|332.79|0
1634732730000|2021-10-20 12:25:30|334.67|333.07|334.58|332.98|334.67|333.07|334.58|332.98|0
1634732740000|2021-10-20 12:25:40|334.39|332.79|334.2|332.6|334.39|332.79|334.2|332.6|0
1634732750000|2021-10-20 12:25:50|334.02|332.42|334.02|332.42|334.02|332.42|334.02|332.42|0
1634732760000|2021-10-20 12:26:00|333.83|332.23|333.65|332.05|333.83|332.23|333.65|332.05|0
1634732770000|2021-10-20 12:26:10|333.83|332.23|333.83|332.23|333.83|332.23|333.83|332.23|0
1634732780000|2021-10-20 12:26:20|333.65|332.05|333.83|332.23|333.83|332.23|333.65|332.05|0
1634732790000|2021-10-20 12:26:30|333.65|332.05|333.65|332.05|333.65|332.05|333.65|332.05|0
1634732820000|2021-10-20 12:27:00|333.46|331.86|334.02|332.42|334.02|332.42|333.46|331.86|0
1634732900000|2021-10-20 12:28:20|333.83|332.23|334.02|332.42|334.02|332.42|333.83|332.23|0
1634732940000|2021-10-20 12:29:00|333.83|332.23|333.83|332.23|333.83|332.23|333.83|332.23|0
1634732950000|2021-10-20 12:29:10|334.02|332.42|334.02|332.42|334.02|332.42|334.02|332.42|0
1634732970000|2021-10-20 12:29:30|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634732980000|2021-10-20 12:29:40|334.39|332.79|334.39|332.79|334.39|332.79|334.39|332.79|0
1634732990000|2021-10-20 12:29:50|334.2|332.6|334.39|332.79|334.39|332.79|334.2|332.6|0
1634733000000|2021-10-20 12:30:00|334.2|332.6|334.39|332.79|334.39|332.79|334.2|332.6|0
1634733020000|2021-10-20 12:30:20|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733030000|2021-10-20 12:30:30|334.76|333.16|334.95|333.35|334.95|333.35|334.76|333.16|0
1634733040000|2021-10-20 12:30:40|334.76|333.16|334.95|333.35|334.95|333.35|334.76|333.16|0
1634733060000|2021-10-20 12:31:00|334.76|333.16|334.39|332.79|334.76|333.16|334.39|332.79|0
1634733070000|2021-10-20 12:31:10|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634733090000|2021-10-20 12:31:30|334.39|332.79|334.2|332.6|334.39|332.79|334.2|332.6|0
1634733100000|2021-10-20 12:31:40|334.39|332.79|334.2|332.6|334.39|332.79|334.2|332.6|0
1634733110000|2021-10-20 12:31:50|334.39|332.79|334.39|332.79|334.39|332.79|334.39|332.79|0
1634733130000|2021-10-20 12:32:10|334.2|332.6|334.39|332.79|334.39|332.79|334.2|332.6|0
1634733140000|2021-10-20 12:32:20|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634733160000|2021-10-20 12:32:40|334.39|332.79|334.39|332.79|334.39|332.79|334.2|332.6|0
1634733180000|2021-10-20 12:33:00|334.57|332.97|334.39|332.79|334.57|332.97|334.2|332.6|0
1634733190000|2021-10-20 12:33:10|334.2|332.6|334.39|332.79|334.39|332.79|334.2|332.6|0
1634733240000|2021-10-20 12:34:00|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733270000|2021-10-20 12:34:30|334.48|332.88|334.57|332.97|334.57|332.97|334.48|332.88|0
1634733290000|2021-10-20 12:34:50|334.76|333.16|334.76|333.16|334.76|333.16|334.76|333.16|0
1634733300000|2021-10-20 12:35:00|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733360000|2021-10-20 12:36:00|334.76|333.16|334.39|332.79|334.76|333.16|334.39|332.79|0
1634733370000|2021-10-20 12:36:10|334.57|332.97|334.76|333.16|334.76|333.16|334.57|332.97|0
1634733380000|2021-10-20 12:36:20|334.57|332.97|334.57|332.97|334.57|332.97|334.2|332.6|0
1634733400000|2021-10-20 12:36:40|334.38|332.78|334.38|332.78|334.38|332.78|334.38|332.78|0
1634733410000|2021-10-20 12:36:50|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733450000|2021-10-20 12:37:30|334.2|332.6|334.01|332.41|334.2|332.6|334.01|332.41|0
1634733470000|2021-10-20 12:37:50|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634733480000|2021-10-20 12:38:00|334.1|332.5|334.01|332.41|334.1|332.5|334.01|332.41|0
1634733490000|2021-10-20 12:38:10|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634733500000|2021-10-20 12:38:20|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1634733510000|2021-10-20 12:38:30|334.2|332.6|334.2|332.6|334.2|332.6|334.2|332.6|0
1634733540000|2021-10-20 12:39:00|334.38|332.78|334.38|332.78|334.38|332.78|334.38|332.78|0
1634733610000|2021-10-20 12:40:10|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733660000|2021-10-20 12:41:00|334.75|333.15|334.57|332.97|334.75|333.15|334.47|332.87|0
1634733690000|2021-10-20 12:41:30|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634733720000|2021-10-20 12:42:00|334.94|333.34|334.94|333.34|334.94|333.34|334.94|333.34|0
1634733730000|2021-10-20 12:42:10|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634733740000|2021-10-20 12:42:20|334.57|332.97|334.57|332.97|334.57|332.97|334.57|332.97|0
1634733770000|2021-10-20 12:42:50|334.38|332.78|334.38|332.78|334.38|332.78|334.38|332.78|0
1634733800000|2021-10-20 12:43:20|334.2|332.6|334.19|332.59|334.2|332.6|334.19|332.59|0
1634733830000|2021-10-20 12:43:50|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1634733840000|2021-10-20 12:44:00|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634733850000|2021-10-20 12:44:10|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1634733870000|2021-10-20 12:44:30|333.82|332.22|333.82|332.22|333.82|332.22|333.82|332.22|0
1634733920000|2021-10-20 12:45:20|333.64|332.04|333.64|332.04|333.64|332.04|333.64|332.04|0
1634733930000|2021-10-20 12:45:30|333.82|332.22|333.82|332.22|333.82|332.22|333.82|332.22|0
1634733940000|2021-10-20 12:45:40|333.64|332.04|333.82|332.22|333.82|332.22|333.64|332.04|0
1634733950000|2021-10-20 12:45:50|333.64|332.04|333.82|332.22|333.82|332.22|333.64|332.04|0
1634733960000|2021-10-20 12:46:00|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1634733970000|2021-10-20 12:46:10|333.82|332.22|334.01|332.41|334.01|332.41|333.82|332.22|0
1634734000000|2021-10-20 12:46:40|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734020000|2021-10-20 12:47:00|334.38|332.78|334.28|332.68|334.38|332.78|334.28|332.68|0
1634734030000|2021-10-20 12:47:10|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734070000|2021-10-20 12:47:50|334.01|332.41|334.19|332.59|334.19|332.59|334.01|332.41|0
1634734090000|2021-10-20 12:48:10|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1634734110000|2021-10-20 12:48:30|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734140000|2021-10-20 12:49:00|334.38|332.78|334.01|332.41|334.38|332.78|334.01|332.41|0
1634734200000|2021-10-20 12:50:00|334.19|332.59|334.01|332.41|334.19|332.59|334.01|332.41|0
1634734230000|2021-10-20 12:50:30|334.19|332.59|334.01|332.41|334.19|332.59|334.01|332.41|0
1634734240000|2021-10-20 12:50:40|334|332.4|334.19|332.59|334.19|332.59|334|332.4|0
1634734260000|2021-10-20 12:51:00|334|332.4|333.82|332.22|334|332.4|333.82|332.22|0
1634734280000|2021-10-20 12:51:20|334|332.4|334|332.4|334|332.4|334|332.4|0
1634734290000|2021-10-20 12:51:30|333.82|332.22|334|332.4|334|332.4|333.82|332.22|0
1634734340000|2021-10-20 12:52:20|334.19|332.59|334|332.4|334.19|332.59|334|332.4|0
1634734360000|2021-10-20 12:52:40|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734370000|2021-10-20 12:52:50|334|332.4|334|332.4|334|332.4|334|332.4|0
1634734380000|2021-10-20 12:53:00|334.19|332.59|334|332.4|334.19|332.59|334|332.4|0
1634734410000|2021-10-20 12:53:30|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734420000|2021-10-20 12:53:40|334.38|332.78|334.38|332.78|334.38|332.78|334.38|332.78|0
1634734440000|2021-10-20 12:54:00|334.19|332.59|334.38|332.78|334.38|332.78|334.19|332.59|0
1634734470000|2021-10-20 12:54:30|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734480000|2021-10-20 12:54:40|334|332.4|334|332.4|334|332.4|334|332.4|0
1634734490000|2021-10-20 12:54:50|333.82|332.22|333.82|332.22|333.82|332.22|333.82|332.22|0
1634734510000|2021-10-20 12:55:10|334|332.4|334|332.4|334|332.4|334|332.4|0
1634734540000|2021-10-20 12:55:40|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734550000|2021-10-20 12:55:50|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1634734570000|2021-10-20 12:56:10|334.56|332.96|334.37|332.77|334.56|332.96|334.37|332.77|0
1634734580000|2021-10-20 12:56:20|334.56|332.96|334.56|332.96|334.56|332.96|334.46|332.86|0
1634734610000|2021-10-20 12:56:50|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634734620000|2021-10-20 12:57:00|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1634734650000|2021-10-20 12:57:30|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634734660000|2021-10-20 12:57:40|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1634734690000|2021-10-20 12:58:10|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634734720000|2021-10-20 12:58:40|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1634734730000|2021-10-20 12:58:50|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1634734740000|2021-10-20 12:59:00|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1634734760000|2021-10-20 12:59:20|334.65|333.05|334.56|332.96|334.65|333.05|334.56|332.96|0
1634734770000|2021-10-20 12:59:30|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1634734780000|2021-10-20 12:59:40|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734790000|2021-10-20 12:59:50|334|332.4|334|332.4|334|332.4|334|332.4|0
1634734800000|2021-10-20 13:00:00|334.19|332.59|334.93|333.33|334.93|333.33|334.19|332.59|0
1634734820000|2021-10-20 13:00:20|334.74|333.14|334.74|333.14|334.74|333.14|334.74|333.14|0
1634734830000|2021-10-20 13:00:30|334.37|332.77|334.56|332.96|334.56|332.96|334.37|332.77|0
1634734840000|2021-10-20 13:00:40|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1634734850000|2021-10-20 13:00:50|334.19|332.59|334.19|332.59|334.19|332.59|334.19|332.59|0
1634734860000|2021-10-20 13:01:00|334|332.4|333.81|332.21|334|332.4|333.81|332.21|0
1634734880000|2021-10-20 13:01:20|333.44|331.84|333.26|331.66|333.44|331.84|333.26|331.66|0
1634734890000|2021-10-20 13:01:30|333.07|331.47|333.07|331.47|333.07|331.47|333.07|331.47|0
1634734900000|2021-10-20 13:01:40|332.7|331.1|332.7|331.1|332.7|331.1|332.7|331.1|0
1634734910000|2021-10-20 13:01:50|332.88|331.28|333.07|331.47|333.07|331.47|332.88|331.28|0
1634734920000|2021-10-20 13:02:00|332.88|331.28|333.07|331.47|333.07|331.47|332.88|331.28|0
1634734930000|2021-10-20 13:02:10|332.88|331.28|332.88|331.28|332.88|331.28|332.88|331.28|0
1634734950000|2021-10-20 13:02:30|333.07|331.47|332.88|331.28|333.07|331.47|332.88|331.28|0
1634734970000|2021-10-20 13:02:50|333.07|331.47|333.07|331.47|333.07|331.47|333.07|331.47|0
1634734980000|2021-10-20 13:03:00|332.88|331.28|333.25|331.65|333.25|331.65|332.88|331.28|0
1634734990000|2021-10-20 13:03:10|333.44|331.84|333.63|332.03|333.63|332.03|333.44|331.84|0
1634735000000|2021-10-20 13:03:20|333.44|331.84|333.63|332.03|333.63|332.03|333.44|331.84|0
1634735050000|2021-10-20 13:04:10|333.81|332.21|333.81|332.21|333.81|332.21|333.81|332.21|0
1634735060000|2021-10-20 13:04:20|333.63|332.03|333.63|332.03|333.63|332.03|333.63|332.03|0
1634735110000|2021-10-20 13:05:10|333.81|332.21|333.81|332.21|333.81|332.21|333.81|332.21|0
1634735120000|2021-10-20 13:05:20|334.18|332.58|334.37|332.77|334.37|332.77|334.18|332.58|0
1634735130000|2021-10-20 13:05:30|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1634735140000|2021-10-20 13:05:40|334.74|333.14|334.56|332.96|334.74|333.14|334.56|332.96|0
1634735150000|2021-10-20 13:05:50|334.74|333.14|334.56|332.96|334.74|333.14|334.56|332.96|0
1634735160000|2021-10-20 13:06:00|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1634735170000|2021-10-20 13:06:10|334.56|332.96|334.37|332.77|334.56|332.96|334.37|332.77|0
1634735180000|2021-10-20 13:06:20|334.18|332.58|334.18|332.58|334.18|332.58|334.18|332.58|0
1634735200000|2021-10-20 13:06:40|334|332.4|334|332.4|334.18|332.58|334|332.4|0
1634735220000|2021-10-20 13:07:00|334.09|332.49|334.18|332.58|334.18|332.58|334.09|332.49|0
1634735230000|2021-10-20 13:07:10|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1634735240000|2021-10-20 13:07:20|334.55|332.95|334.55|332.95|334.55|332.95|334.55|332.95|0
1634735270000|2021-10-20 13:07:50|334.64|333.04|334.64|333.04|334.64|333.04|334.64|333.04|0
1634735280000|2021-10-20 13:08:00|334.55|332.95|335.11|333.51|335.11|333.51|334.55|332.95|0
1634735310000|2021-10-20 13:08:30|335.3|333.7|335.3|333.7|335.3|333.7|335.3|333.7|0
1634735320000|2021-10-20 13:08:40|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1634735330000|2021-10-20 13:08:50|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735340000|2021-10-20 13:09:00|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1634735370000|2021-10-20 13:09:30|335.3|333.7|335.3|333.7|335.3|333.7|335.3|333.7|0
1634735380000|2021-10-20 13:09:40|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1634735400000|2021-10-20 13:10:00|335.67|334.07|335.49|333.89|335.67|334.07|335.49|333.89|0
1634735410000|2021-10-20 13:10:10|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735430000|2021-10-20 13:10:30|335.67|334.07|335.86|334.26|335.86|334.26|335.67|334.07|0
1634735440000|2021-10-20 13:10:40|336.04|334.44|336.04|334.44|336.04|334.44|335.86|334.26|0
1634735460000|2021-10-20 13:11:00|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1634735480000|2021-10-20 13:11:20|335.86|334.26|335.86|334.26|335.86|334.26|335.86|334.26|0
1634735500000|2021-10-20 13:11:40|335.67|334.07|335.86|334.26|335.86|334.26|335.67|334.07|0
1634735520000|2021-10-20 13:12:00|336.04|334.44|335.67|334.07|336.04|334.44|335.67|334.07|0
1634735540000|2021-10-20 13:12:20|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735550000|2021-10-20 13:12:30|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735560000|2021-10-20 13:12:40|335.86|334.26|335.86|334.26|335.86|334.26|335.86|334.26|0
1634735570000|2021-10-20 13:12:50|335.67|334.07|335.86|334.26|335.86|334.26|335.67|334.07|0
1634735580000|2021-10-20 13:13:00|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735600000|2021-10-20 13:13:20|335.48|333.88|335.67|334.07|335.67|334.07|335.48|333.88|0
1634735620000|2021-10-20 13:13:40|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735630000|2021-10-20 13:13:50|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735640000|2021-10-20 13:14:00|335.48|333.88|335.67|334.07|335.67|334.07|335.48|333.88|0
1634735650000|2021-10-20 13:14:10|335.48|333.88|335.67|334.07|335.67|334.07|335.48|333.88|0
1634735660000|2021-10-20 13:14:20|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735670000|2021-10-20 13:14:30|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735710000|2021-10-20 13:15:10|335.86|334.26|335.67|334.07|335.86|334.26|335.67|334.07|0
1634735720000|2021-10-20 13:15:20|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735750000|2021-10-20 13:15:50|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735770000|2021-10-20 13:16:10|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735790000|2021-10-20 13:16:30|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735820000|2021-10-20 13:17:00|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735830000|2021-10-20 13:17:10|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735880000|2021-10-20 13:18:00|335.85|334.25|335.67|334.07|335.85|334.25|335.67|334.07|0
1634735890000|2021-10-20 13:18:10|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1634735920000|2021-10-20 13:18:40|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634735930000|2021-10-20 13:18:50|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634735980000|2021-10-20 13:19:40|335.29|333.69|335.48|333.88|335.48|333.88|335.29|333.69|0
1634735990000|2021-10-20 13:19:50|335.29|333.69|335.48|333.88|335.48|333.88|335.29|333.69|0
1634736030000|2021-10-20 13:20:30|335.67|334.07|335.85|334.25|335.85|334.25|335.67|334.07|0
1634736040000|2021-10-20 13:20:40|336.04|334.44|336.04|334.44|336.04|334.44|335.85|334.25|0
1634736050000|2021-10-20 13:20:50|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634736060000|2021-10-20 13:21:00|335.48|333.88|335.67|334.07|335.67|334.07|335.48|333.88|0
1634736070000|2021-10-20 13:21:10|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634736080000|2021-10-20 13:21:20|335.29|333.69|335.29|333.69|335.48|333.88|335.29|333.69|0
1634736100000|2021-10-20 13:21:40|335.48|333.88|335.48|333.88|335.48|333.88|335.48|333.88|0
1634736110000|2021-10-20 13:21:50|335.67|334.07|335.67|334.07|335.67|334.07|335.67|334.07|0
1634736120000|2021-10-20 13:22:00|335.48|333.88|335.67|334.07|335.67|334.07|335.48|333.88|0
1634736140000|2021-10-20 13:22:20|335.85|334.25|335.67|334.07|335.85|334.25|335.67|334.07|0
1634736150000|2021-10-20 13:22:30|335.66|334.06|335.66|334.06|335.66|334.06|335.66|334.06|0
1634736160000|2021-10-20 13:22:40|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1634736180000|2021-10-20 13:23:00|336.04|334.44|335.85|334.25|336.04|334.44|335.85|334.25|0
1634736200000|2021-10-20 13:23:20|336.04|334.44|336.04|334.44|336.04|334.44|336.04|334.44|0
1634736210000|2021-10-20 13:23:30|335.85|334.25|336.04|334.44|336.04|334.44|335.85|334.25|0
1634736220000|2021-10-20 13:23:40|335.85|334.25|336.04|334.44|336.04|334.44|335.85|334.25|0
1634736230000|2021-10-20 13:23:50|335.85|334.25|335.85|334.25|336.04|334.44|335.85|334.25|0
1634736240000|2021-10-20 13:24:00|335.66|334.06|335.48|333.88|335.66|334.06|335.48|333.88|0
1634736250000|2021-10-20 13:24:10|335.29|333.69|335.48|333.88|335.48|333.88|335.29|333.69|0
1634736260000|2021-10-20 13:24:20|335.29|333.69|335.29|333.69|335.29|333.69|335.29|333.69|0
1634736270000|2021-10-20 13:24:30|335.48|333.88|335.66|334.06|335.66|334.06|335.48|333.88|0
1634736280000|2021-10-20 13:24:40|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1634736300000|2021-10-20 13:25:00|335.66|334.06|335.85|334.25|336.04|334.44|335.66|334.06|0
1634736310000|2021-10-20 13:25:10|336.04|334.44|335.85|334.25|336.04|334.44|335.85|334.25|0
1634736320000|2021-10-20 13:25:20|336.04|334.44|335.66|334.06|336.04|334.44|335.66|334.06|0
1634736340000|2021-10-20 13:25:40|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1634736350000|2021-10-20 13:25:50|335.66|334.06|335.66|334.06|335.66|334.06|335.66|334.06|0
1634736360000|2021-10-20 13:26:00|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1634736410000|2021-10-20 13:26:50|336.04|334.44|336.22|334.62|336.22|334.62|336.04|334.44|0
1634736420000|2021-10-20 13:27:00|336.41|334.81|336.78|335.18|336.78|335.18|336.41|334.81|0
1634736430000|2021-10-20 13:27:10|336.6|335|336.78|335.18|336.97|335.37|336.6|335|0
1634736440000|2021-10-20 13:27:20|336.97|335.37|336.97|335.37|336.97|335.37|336.97|335.37|0
1634736450000|2021-10-20 13:27:30|336.78|335.18|336.78|335.18|336.78|335.18|336.78|335.18|0
1634736460000|2021-10-20 13:27:40|336.6|335|336.6|335|336.6|335|336.6|335|0
1634736470000|2021-10-20 13:27:50|336.78|335.18|336.78|335.18|336.78|335.18|336.78|335.18|0
1634736480000|2021-10-20 13:28:00|336.6|335|336.78|335.18|336.78|335.18|336.6|335|0
1634736490000|2021-10-20 13:28:10|337.16|335.56|337.16|335.56|337.16|335.56|337.16|335.56|0
1634736500000|2021-10-20 13:28:20|337.34|335.74|337.16|335.56|337.34|335.74|337.16|335.56|0
1634736520000|2021-10-20 13:28:40|337.34|335.74|337.34|335.74|337.34|335.74|337.34|335.74|0
1634736530000|2021-10-20 13:28:50|337.16|335.56|337.34|335.74|337.34|335.74|337.16|335.56|0
1634736540000|2021-10-20 13:29:00|337.16|335.56|337.16|335.56|337.16|335.56|337.16|335.56|0
1634736550000|2021-10-20 13:29:10|337.34|335.74|337.53|335.93|337.53|335.93|337.34|335.74|0
1634736570000|2021-10-20 13:29:30|337.34|335.74|337.15|335.55|337.34|335.74|337.15|335.55|0
1634736580000|2021-10-20 13:29:40|337.34|335.74|337.53|335.93|337.53|335.93|337.34|335.74|0
1634736590000|2021-10-20 13:29:50|337.72|336.12|337.72|336.12|337.72|336.12|337.72|336.12|0
1634736600000|2021-10-20 13:30:00|337.53|335.93|337.72|336.12|338.46|336.86|337.53|335.93|0
1634736610000|2021-10-20 13:30:10|337.9|336.3|338.09|336.49|338.28|336.68|337.9|336.3|0
1634736620000|2021-10-20 13:30:20|337.72|336.12|337.53|335.93|338.28|336.68|337.53|335.93|0
1634736630000|2021-10-20 13:30:30|337.9|336.3|337.9|336.3|337.9|336.3|337.34|335.74|0
1634736640000|2021-10-20 13:30:40|337.72|336.12|336.97|335.37|337.9|336.3|336.97|335.37|0
1634736650000|2021-10-20 13:30:50|336.78|335.18|337.34|335.74|337.34|335.74|336.78|335.18|0
1634736660000|2021-10-20 13:31:00|337.9|336.3|338.09|336.49|338.09|336.49|337.9|336.3|0
1634736670000|2021-10-20 13:31:10|338.28|336.68|338.46|336.86|338.46|336.86|338.28|336.68|0
1634736680000|2021-10-20 13:31:20|338.65|337.05|338.46|336.86|338.65|337.05|338.28|336.68|0
1634736690000|2021-10-20 13:31:30|338.09|336.49|338.46|336.86|338.46|336.86|337.9|336.3|0
1634736700000|2021-10-20 13:31:40|338.37|336.77|338.09|336.49|338.46|336.86|338.09|336.49|0
1634736710000|2021-10-20 13:31:50|337.9|336.3|337.9|336.3|337.9|336.3|337.71|336.11|0
1634736720000|2021-10-20 13:32:00|337.53|335.93|337.9|336.3|337.9|336.3|337.53|335.93|0
1634736730000|2021-10-20 13:32:10|337.53|335.93|337.15|335.55|337.53|335.93|337.15|335.55|0
1634736740000|2021-10-20 13:32:20|337.34|335.74|338.09|336.49|338.09|336.49|337.34|335.74|0
1634736750000|2021-10-20 13:32:30|337.9|336.3|338.46|336.86|338.46|336.86|337.9|336.3|0
1634736760000|2021-10-20 13:32:40|338.28|336.68|338.09|336.49|338.28|336.68|338.09|336.49|0
1634736770000|2021-10-20 13:32:50|338.28|336.68|338.46|336.86|338.46|336.86|338.28|336.68|0
1634736780000|2021-10-20 13:33:00|338.28|336.68|338.09|336.49|338.28|336.68|338.09|336.49|0
1634736790000|2021-10-20 13:33:10|337.9|336.3|338.46|336.86|338.46|336.86|337.9|336.3|0
1634736800000|2021-10-20 13:33:20|338.65|337.05|338.46|336.86|338.65|337.05|338.28|336.68|0
1634736810000|2021-10-20 13:33:30|338.65|337.05|337.71|336.11|338.65|337.05|337.71|336.11|0
1634736820000|2021-10-20 13:33:40|338.09|336.49|338.09|336.49|338.27|336.67|338.09|336.49|0
1634736830000|2021-10-20 13:33:50|338.27|336.67|338.27|336.67|338.27|336.67|338.09|336.49|0
1634736840000|2021-10-20 13:34:00|338.09|336.49|338.09|336.49|338.27|336.67|338.09|336.49|0
1634736850000|2021-10-20 13:34:10|338.27|336.67|337.9|336.3|338.27|336.67|337.9|336.3|0
1634736860000|2021-10-20 13:34:20|338.09|336.49|338.46|336.86|338.46|336.86|338.09|336.49|0
1634736870000|2021-10-20 13:34:30|338.27|336.67|338.09|336.49|338.27|336.67|338.09|336.49|0
1634736880000|2021-10-20 13:34:40|337.9|336.3|338.09|336.49|338.09|336.49|337.71|336.11|0
1634736890000|2021-10-20 13:34:50|337.9|336.3|337.71|336.11|337.9|336.3|337.71|336.11|0
1634736900000|2021-10-20 13:35:00|337.9|336.3|337.9|336.3|338.09|336.49|337.9|336.3|0
1634736910000|2021-10-20 13:35:10|338.09|336.49|337.9|336.3|338.09|336.49|337.9|336.3|0
1634736920000|2021-10-20 13:35:20|337.71|336.11|337.53|335.93|337.71|336.11|337.53|335.93|0
1634736930000|2021-10-20 13:35:30|337.9|336.3|337.71|336.11|337.9|336.3|337.71|336.11|0
1634736940000|2021-10-20 13:35:40|337.53|335.93|337.71|336.11|337.9|336.3|337.53|335.93|0
1634736950000|2021-10-20 13:35:50|337.53|335.93|337.34|335.74|337.53|335.93|337.34|335.74|0
1634736960000|2021-10-20 13:36:00|337.53|335.93|337.71|336.11|337.9|336.3|337.53|335.93|0
1634736970000|2021-10-20 13:36:10|337.9|336.3|337.9|336.3|338.09|336.49|337.9|336.3|0
1634736980000|2021-10-20 13:36:20|337.71|336.11|338.09|336.49|338.09|336.49|337.71|336.11|0
1634736990000|2021-10-20 13:36:30|337.71|336.11|337.34|335.74|337.71|336.11|337.34|335.74|0
1634737000000|2021-10-20 13:36:40|337.53|335.93|338.82|337.22|338.82|337.22|337.34|335.74|0
1634737010000|2021-10-20 13:36:50|339.01|337.41|337.55|335.95|339.01|337.41|337.55|335.95|0
1634737020000|2021-10-20 13:37:00|337.74|336.14|338.3|336.7|338.3|336.7|337.74|336.14|0
1634737030000|2021-10-20 13:37:10|340.05|338.45|340.52|338.92|340.52|338.92|340.05|338.45|0
1634737040000|2021-10-20 13:37:20|340.71|339.11|339.59|337.99|340.71|339.11|339.59|337.99|0
1634737050000|2021-10-20 13:37:30|339.78|338.18|339.59|337.99|339.78|338.18|339.59|337.99|0
1634737060000|2021-10-20 13:37:40|339.21|337.61|338.47|336.87|339.21|337.61|338.47|336.87|0
1634737070000|2021-10-20 13:37:50|337.91|336.31|338.47|336.87|338.47|336.87|337.72|336.12|0
1634737080000|2021-10-20 13:38:00|338.28|336.68|338|336.4|338.28|336.68|338|336.4|0
1634737090000|2021-10-20 13:38:10|338.09|336.49|338.65|337.05|338.65|337.05|338.09|336.49|0
1634737100000|2021-10-20 13:38:20|338.84|337.24|338.65|337.05|339.21|337.61|338.65|337.05|0
1634737110000|2021-10-20 13:38:30|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1634737120000|2021-10-20 13:38:40|339.03|337.43|339.21|337.61|339.21|337.61|339.03|337.43|0
1634737130000|2021-10-20 13:38:50|339.03|337.43|339.03|337.43|339.03|337.43|338.84|337.24|0
1634737140000|2021-10-20 13:39:00|339.4|337.8|339.59|337.99|339.59|337.99|339.21|337.61|0
1634737150000|2021-10-20 13:39:10|339.4|337.8|339.4|337.8|339.4|337.8|339.4|337.8|0
1634737160000|2021-10-20 13:39:20|339.59|337.99|339.59|337.99|339.59|337.99|339.59|337.99|0
1634737170000|2021-10-20 13:39:30|339.4|337.8|339.03|337.43|339.4|337.8|339.03|337.43|0
1634737180000|2021-10-20 13:39:40|339.21|337.61|339.4|337.8|339.4|337.8|339.21|337.61|0
1634737190000|2021-10-20 13:39:50|339.59|337.99|339.4|337.8|339.59|337.99|339.4|337.8|0
1634737200000|2021-10-20 13:40:00|339.21|337.61|339.03|337.43|339.21|337.61|338.84|337.24|0
1634737210000|2021-10-20 13:40:10|339.21|337.61|339.59|337.99|339.59|337.99|339.21|337.61|0
1634737220000|2021-10-20 13:40:20|339.77|338.17|339.77|338.17|339.77|338.17|339.77|338.17|0
1634737230000|2021-10-20 13:40:30|339.96|338.36|340.52|338.92|340.52|338.92|339.96|338.36|0
1634737240000|2021-10-20 13:40:40|340.15|338.55|340.34|338.74|340.34|338.74|340.15|338.55|0
1634737250000|2021-10-20 13:40:50|340.15|338.55|339.77|338.17|340.15|338.55|339.77|338.17|0
1634737260000|2021-10-20 13:41:00|339.59|337.99|339.21|337.61|339.59|337.99|339.21|337.61|0
1634737270000|2021-10-20 13:41:10|338.84|337.24|338.65|337.05|339.03|337.43|338.65|337.05|0
1634737280000|2021-10-20 13:41:20|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1634737290000|2021-10-20 13:41:30|339.4|337.8|339.4|337.8|339.4|337.8|339.03|337.43|0
1634737300000|2021-10-20 13:41:40|339.59|337.99|339.59|337.99|339.59|337.99|339.4|337.8|0
1634737310000|2021-10-20 13:41:50|339.77|338.17|339.96|338.36|340.15|338.55|339.77|338.17|0
1634737320000|2021-10-20 13:42:00|339.59|337.99|339.4|337.8|339.59|337.99|339.21|337.61|0
1634737330000|2021-10-20 13:42:10|339.21|337.61|339.02|337.42|339.21|337.61|339.02|337.42|0
1634737340000|2021-10-20 13:42:20|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1634737350000|2021-10-20 13:42:30|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1634737360000|2021-10-20 13:42:40|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1634737370000|2021-10-20 13:42:50|339.02|337.42|339.21|337.61|339.21|337.61|339.02|337.42|0
1634737380000|2021-10-20 13:43:00|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1634737390000|2021-10-20 13:43:10|338.84|337.24|338.46|336.86|339.02|337.42|338.46|336.86|0
1634737400000|2021-10-20 13:43:20|338.65|337.05|338.84|337.24|338.84|337.24|338.65|337.05|0
1634737410000|2021-10-20 13:43:30|339.02|337.42|339.21|337.61|339.21|337.61|339.02|337.42|0
1634737420000|2021-10-20 13:43:40|338.84|337.24|338.84|337.24|339.02|337.42|338.84|337.24|0
1634737430000|2021-10-20 13:43:50|338.46|336.86|338.84|337.24|338.84|337.24|338.46|336.86|0
1634737440000|2021-10-20 13:44:00|339.02|337.42|338.28|336.68|339.02|337.42|338.28|336.68|0
1634737450000|2021-10-20 13:44:10|338.46|336.86|338.65|337.05|338.65|337.05|338.28|336.68|0
1634737460000|2021-10-20 13:44:20|338.84|337.24|339.02|337.42|339.02|337.42|338.84|337.24|0
1634737470000|2021-10-20 13:44:30|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1634737480000|2021-10-20 13:44:40|339.02|337.42|338.84|337.24|339.02|337.42|338.84|337.24|0
1634737490000|2021-10-20 13:44:50|339.02|337.42|338.65|337.05|339.02|337.42|338.65|337.05|0
1634737500000|2021-10-20 13:45:00|338.84|337.24|339.4|337.8|339.4|337.8|338.84|337.24|0
1634737510000|2021-10-20 13:45:10|339.58|337.98|339.96|338.36|339.96|338.36|339.58|337.98|0
1634737520000|2021-10-20 13:45:20|339.77|338.17|339.77|338.17|339.96|338.36|339.77|338.17|0
1634737530000|2021-10-20 13:45:30|339.58|337.98|339.58|337.98|339.77|338.17|339.58|337.98|0
1634737540000|2021-10-20 13:45:40|339.77|338.17|339.58|337.98|339.77|338.17|339.58|337.98|0
1634737550000|2021-10-20 13:45:50|339.4|337.8|339.77|338.17|339.77|338.17|339.4|337.8|0
1634737560000|2021-10-20 13:46:00|339.96|338.36|340.15|338.55|340.33|338.73|339.96|338.36|0
1634737570000|2021-10-20 13:46:10|339.96|338.36|339.96|338.36|340.15|338.55|339.96|338.36|0
1634737580000|2021-10-20 13:46:20|340.15|338.55|340.33|338.73|340.33|338.73|340.15|338.55|0
1634737590000|2021-10-20 13:46:30|340.15|338.55|340.15|338.55|340.15|338.55|340.15|338.55|0
1634737600000|2021-10-20 13:46:40|339.96|338.36|339.96|338.36|339.96|338.36|339.77|338.17|0
1634737610000|2021-10-20 13:46:50|340.15|338.55|340.33|338.73|340.33|338.73|340.15|338.55|0
1634737620000|2021-10-20 13:47:00|340.15|338.55|340.33|338.73|340.33|338.73|340.15|338.55|0
1634737630000|2021-10-20 13:47:10|340.15|338.55|340.33|338.73|340.33|338.73|340.15|338.55|0
1634737640000|2021-10-20 13:47:20|340.52|338.92|340.52|338.92|340.52|338.92|340.52|338.92|0
1634737650000|2021-10-20 13:47:30|340.71|339.11|340.14|338.54|340.71|339.11|340.14|338.54|0
1634737660000|2021-10-20 13:47:40|339.96|338.36|339.96|338.36|340.14|338.54|339.96|338.36|0
1634737670000|2021-10-20 13:47:50|340.14|338.54|340.14|338.54|340.33|338.73|340.14|338.54|0
1634737680000|2021-10-20 13:48:00|340.33|338.73|340.71|339.11|340.71|339.11|340.33|338.73|0
1634737690000|2021-10-20 13:48:10|340.52|338.92|340.89|339.29|340.89|339.29|340.52|338.92|0
1634737700000|2021-10-20 13:48:20|341.08|339.48|341.64|340.04|341.64|340.04|341.08|339.48|0
1634737710000|2021-10-20 13:48:30|341.83|340.23|342.4|340.8|342.4|340.8|341.83|340.23|0
1634737720000|2021-10-20 13:48:40|342.77|341.17|342.39|340.79|342.77|341.17|342.39|340.79|0
1634737730000|2021-10-20 13:48:50|342.58|340.98|342.58|340.98|342.58|340.98|342.39|340.79|0
1634737740000|2021-10-20 13:49:00|342.96|341.36|342.96|341.36|342.96|341.36|342.96|341.36|0
1634737750000|2021-10-20 13:49:10|342.77|341.17|342.77|341.17|342.77|341.17|342.77|341.17|0
1634737760000|2021-10-20 13:49:20|342.58|340.98|342.77|341.17|342.96|341.36|342.58|340.98|0
1634737770000|2021-10-20 13:49:30|342.96|341.36|343.15|341.55|343.15|341.55|342.77|341.17|0
1634737780000|2021-10-20 13:49:40|343.33|341.73|343.52|341.92|343.52|341.92|343.33|341.73|0
1634737790000|2021-10-20 13:49:50|343.71|342.11|343.71|342.11|343.71|342.11|343.52|341.92|0
1634737800000|2021-10-20 13:50:00|343.9|342.3|343.9|342.3|344.27|342.67|343.9|342.3|0
1634737810000|2021-10-20 13:50:10|343.71|342.11|343.71|342.11|343.71|342.11|343.71|342.11|0
1634737820000|2021-10-20 13:50:20|343.9|342.3|343.52|341.92|343.9|342.3|343.52|341.92|0
1634737830000|2021-10-20 13:50:30|343.33|341.73|344.09|342.49|344.09|342.49|343.33|341.73|0
1634737840000|2021-10-20 13:50:40|344.27|342.67|344.27|342.67|344.46|342.86|344.27|342.67|0
1634737850000|2021-10-20 13:50:50|344.46|342.86|344.46|342.86|344.46|342.86|344.27|342.67|0
1634737860000|2021-10-20 13:51:00|344.65|343.05|344.27|342.67|344.65|343.05|344.27|342.67|0
1634737870000|2021-10-20 13:51:10|344.46|342.86|344.27|342.67|344.46|342.86|344.27|342.67|0
1634737880000|2021-10-20 13:51:20|344.46|342.86|344.09|342.49|344.46|342.86|344.09|342.49|0
1634737890000|2021-10-20 13:51:30|344.27|342.67|344.09|342.49|344.27|342.67|343.71|342.11|0
1634737900000|2021-10-20 13:51:40|344.27|342.67|343.9|342.3|344.27|342.67|343.9|342.3|0
1634737910000|2021-10-20 13:51:50|344.09|342.49|343.52|341.92|344.09|342.49|343.52|341.92|0
1634737920000|2021-10-20 13:52:00|343.33|341.73|342.96|341.36|343.52|341.92|342.96|341.36|0
1634737930000|2021-10-20 13:52:10|343.14|341.54|343.14|341.54|343.14|341.54|343.14|341.54|0
1634737940000|2021-10-20 13:52:20|342.96|341.36|343.14|341.54|343.14|341.54|342.58|340.98|0
1634737950000|2021-10-20 13:52:30|343.33|341.73|343.14|341.54|343.33|341.73|343.14|341.54|0
1634737960000|2021-10-20 13:52:40|342.96|341.36|342.86|341.26|342.96|341.36|342.77|341.17|0
1634737970000|2021-10-20 13:52:50|342.77|341.17|342.58|340.98|342.77|341.17|342.58|340.98|0
1634737980000|2021-10-20 13:53:00|342.39|340.79|342.39|340.79|342.39|340.79|342.39|340.79|0
1634737990000|2021-10-20 13:53:10|342.58|340.98|342.2|340.6|342.58|340.98|342.2|340.6|0
1634738000000|2021-10-20 13:53:20|342.02|340.42|342.2|340.6|342.2|340.6|341.83|340.23|0
1634738010000|2021-10-20 13:53:30|342.39|340.79|342.58|340.98|342.58|340.98|342.39|340.79|0
1634738020000|2021-10-20 13:53:40|342.39|340.79|342.58|340.98|342.58|340.98|342.39|340.79|0
1634738030000|2021-10-20 13:53:50|342.77|341.17|342.58|340.98|342.96|341.36|342.58|340.98|0
1634738040000|2021-10-20 13:54:00|342.77|341.17|342.58|340.98|342.77|341.17|342.58|340.98|0
1634738050000|2021-10-20 13:54:10|342.77|341.17|342.39|340.79|342.77|341.17|342.39|340.79|0
1634738060000|2021-10-20 13:54:20|342.2|340.6|341.83|340.23|342.2|340.6|341.83|340.23|0
1634738070000|2021-10-20 13:54:30|341.64|340.04|341.64|340.04|341.83|340.23|341.64|340.04|0
1634738080000|2021-10-20 13:54:40|341.83|340.23|341.83|340.23|341.83|340.23|341.83|340.23|0
1634738090000|2021-10-20 13:54:50|341.45|339.85|341.45|339.85|341.45|339.85|341.27|339.67|0
1634738100000|2021-10-20 13:55:00|341.64|340.04|341.64|340.04|341.83|340.23|341.64|340.04|0
1634738110000|2021-10-20 13:55:10|341.83|340.23|341.64|340.04|341.83|340.23|341.64|340.04|0
1634738120000|2021-10-20 13:55:20|341.83|340.23|341.64|340.04|341.83|340.23|341.64|340.04|0
1634738130000|2021-10-20 13:55:30|341.83|340.23|342.02|340.42|342.02|340.42|341.83|340.23|0
1634738140000|2021-10-20 13:55:40|342.2|340.6|342.39|340.79|342.39|340.79|342.2|340.6|0
1634738150000|2021-10-20 13:55:50|342.2|340.6|342.2|340.6|342.39|340.79|342.2|340.6|0
1634738160000|2021-10-20 13:56:00|342.39|340.79|341.83|340.23|342.39|340.79|341.83|340.23|0
1634738170000|2021-10-20 13:56:10|342.02|340.42|342.2|340.6|342.2|340.6|342.02|340.42|0
1634738180000|2021-10-20 13:56:20|342.02|340.42|341.83|340.23|342.02|340.42|341.83|340.23|0
1634738190000|2021-10-20 13:56:30|341.64|340.04|342.02|340.42|342.02|340.42|341.64|340.04|0
1634738200000|2021-10-20 13:56:40|342.2|340.6|342.29|340.69|342.29|340.69|342.2|340.6|0
1634738210000|2021-10-20 13:56:50|342.2|340.6|342.39|340.79|342.39|340.79|342.2|340.6|0
1634738220000|2021-10-20 13:57:00|342.58|340.98|342.58|340.98|342.58|340.98|342.39|340.79|0
1634738230000|2021-10-20 13:57:10|342.39|340.79|342.95|341.35|342.95|341.35|342.39|340.79|0
1634738240000|2021-10-20 13:57:20|342.77|341.17|342.58|340.98|342.95|341.35|342.58|340.98|0
1634738250000|2021-10-20 13:57:30|342.39|340.79|342.2|340.6|342.39|340.79|342.2|340.6|0
1634738260000|2021-10-20 13:57:40|342.39|340.79|342.01|340.41|342.39|340.79|342.01|340.41|0
1634738270000|2021-10-20 13:57:50|342.2|340.6|342.39|340.79|342.39|340.79|342.2|340.6|0
1634738280000|2021-10-20 13:58:00|342.2|340.6|341.83|340.23|342.2|340.6|341.83|340.23|0
1634738290000|2021-10-20 13:58:10|341.64|340.04|341.26|339.66|341.64|340.04|341.26|339.66|0
1634738300000|2021-10-20 13:58:20|341.08|339.48|340.7|339.1|341.08|339.48|340.7|339.1|0
1634738310000|2021-10-20 13:58:30|341.08|339.48|341.26|339.66|341.26|339.66|340.7|339.1|0
1634738320000|2021-10-20 13:58:40|341.45|339.85|341.45|339.85|341.64|340.04|341.45|339.85|0
1634738330000|2021-10-20 13:58:50|341.64|340.04|341.26|339.66|341.83|340.23|341.26|339.66|0
1634738340000|2021-10-20 13:59:00|341.45|339.85|341.64|340.04|341.64|340.04|341.45|339.85|0
1634738350000|2021-10-20 13:59:10|341.45|339.85|341.64|340.04|341.64|340.04|341.45|339.85|0
1634738370000|2021-10-20 13:59:30|341.83|340.23|341.83|340.23|341.83|340.23|341.83|340.23|0
1634738390000|2021-10-20 13:59:50|341.64|340.04|341.64|340.04|341.83|340.23|341.64|340.04|0
1634738400000|2021-10-20 14:00:00|341.26|339.66|341.45|339.85|341.45|339.85|341.26|339.66|0
1634738410000|2021-10-20 14:00:10|341.08|339.48|340.89|339.29|341.08|339.48|340.89|339.29|0
1634738420000|2021-10-20 14:00:20|341.08|339.48|340.89|339.29|341.08|339.48|340.89|339.29|0
1634738430000|2021-10-20 14:00:30|340.79|339.19|341.27|339.67|341.27|339.67|340.79|339.19|0
1634738440000|2021-10-20 14:00:40|341.46|339.86|341.27|339.67|341.46|339.86|341.27|339.67|0
1634738450000|2021-10-20 14:00:50|341.09|339.49|341.27|339.67|341.27|339.67|340.9|339.3|0
1634738460000|2021-10-20 14:01:00|341.09|339.49|340.34|338.74|341.09|339.49|340.34|338.74|0
1634738470000|2021-10-20 14:01:10|340.52|338.92|340.34|338.74|340.52|338.92|340.15|338.55|0
1634738480000|2021-10-20 14:01:20|340.52|338.92|340.9|339.3|341.09|339.49|340.52|338.92|0
1634738490000|2021-10-20 14:01:30|341.09|339.49|341.46|339.86|341.46|339.86|341.09|339.49|0
1634738500000|2021-10-20 14:01:40|341.27|339.67|341.27|339.67|341.27|339.67|341.27|339.67|0
1634738510000|2021-10-20 14:01:50|341.46|339.86|341.27|339.67|341.65|340.05|341.27|339.67|0
1634738520000|2021-10-20 14:02:00|341.09|339.49|341.09|339.49|341.09|339.49|340.9|339.3|0
1634738530000|2021-10-20 14:02:10|341.27|339.67|341.09|339.49|341.27|339.67|341.09|339.49|0
1634738540000|2021-10-20 14:02:20|341.27|339.67|340.9|339.3|341.27|339.67|340.71|339.11|0
1634738550000|2021-10-20 14:02:30|340.71|339.11|340.52|338.92|340.71|339.11|340.52|338.92|0
1634738560000|2021-10-20 14:02:40|340.34|338.74|340.34|338.74|340.34|338.74|340.34|338.74|0
1634738570000|2021-10-20 14:02:50|340.52|338.92|340.71|339.11|340.71|339.11|340.52|338.92|0
1634738580000|2021-10-20 14:03:00|340.52|338.92|340.9|339.3|340.9|339.3|340.52|338.92|0
1634738590000|2021-10-20 14:03:10|340.71|339.11|340.71|339.11|340.9|339.3|340.71|339.11|0
1634738600000|2021-10-20 14:03:20|340.9|339.3|340.34|338.74|340.9|339.3|340.34|338.74|0
1634738610000|2021-10-20 14:03:30|340.52|338.92|340.71|339.11|340.71|339.11|340.52|338.92|0
1634738620000|2021-10-20 14:03:40|340.9|339.3|340.9|339.3|340.9|339.3|340.9|339.3|0
1634738630000|2021-10-20 14:03:50|341.08|339.48|340.9|339.3|341.08|339.48|340.9|339.3|0
1634738640000|2021-10-20 14:04:00|341.08|339.48|341.08|339.48|341.27|339.67|341.08|339.48|0
1634738650000|2021-10-20 14:04:10|341.27|339.67|341.27|339.67|341.36|339.76|341.27|339.67|0
1634738660000|2021-10-20 14:04:20|341.46|339.86|341.65|340.05|341.65|340.05|341.46|339.86|0
1634738670000|2021-10-20 14:04:30|341.46|339.86|341.65|340.05|341.65|340.05|341.46|339.86|0
1634738680000|2021-10-20 14:04:40|341.83|340.23|341.83|340.23|341.83|340.23|341.83|340.23|0
1634738690000|2021-10-20 14:04:50|341.65|340.05|341.83|340.23|341.83|340.23|341.65|340.05|0
1634738700000|2021-10-20 14:05:00|341.65|340.05|341.65|340.05|342.02|340.42|341.65|340.05|0
1634738710000|2021-10-20 14:05:10|341.27|339.67|340.9|339.3|341.27|339.67|340.9|339.3|0
1634738720000|2021-10-20 14:05:20|341.08|339.48|341.27|339.67|341.27|339.67|341.08|339.48|0
1634738730000|2021-10-20 14:05:30|341.46|339.86|341.46|339.86|341.46|339.86|341.46|339.86|0
1634738740000|2021-10-20 14:05:40|341.27|339.67|341.46|339.86|341.46|339.86|341.27|339.67|0
1634738750000|2021-10-20 14:05:50|341.65|340.05|341.83|340.23|342.02|340.42|341.65|340.05|0
1634738760000|2021-10-20 14:06:00|342.02|340.42|341.83|340.23|342.02|340.42|341.83|340.23|0
1634738770000|2021-10-20 14:06:10|342.02|340.42|342.21|340.61|342.21|340.61|341.83|340.23|0
1634738780000|2021-10-20 14:06:20|342.4|340.8|342.4|340.8|342.4|340.8|342.4|340.8|0
1634738790000|2021-10-20 14:06:30|342.77|341.17|342.58|340.98|342.77|341.17|342.58|340.98|0
1634738800000|2021-10-20 14:06:40|342.4|340.8|342.21|340.61|342.4|340.8|342.21|340.61|0
1634738810000|2021-10-20 14:06:50|342.4|340.8|342.21|340.61|342.4|340.8|342.21|340.61|0
1634738820000|2021-10-20 14:07:00|342.11|340.51|342.02|340.42|342.11|340.51|342.02|340.42|0
1634738830000|2021-10-20 14:07:10|342.39|340.79|342.02|340.42|342.39|340.79|342.02|340.42|0
1634738840000|2021-10-20 14:07:20|342.21|340.61|342.21|340.61|342.21|340.61|342.21|340.61|0
1634738850000|2021-10-20 14:07:30|342.58|340.98|342.58|340.98|342.58|340.98|342.58|340.98|0
1634738860000|2021-10-20 14:07:40|342.77|341.17|342.77|341.17|342.77|341.17|342.58|340.98|0
1634738870000|2021-10-20 14:07:50|342.58|340.98|342.77|341.17|342.77|341.17|342.58|340.98|0
1634738880000|2021-10-20 14:08:00|342.58|340.98|342.77|341.17|342.77|341.17|342.58|340.98|0
1634738890000|2021-10-20 14:08:10|342.86|341.26|342.77|341.17|342.86|341.26|342.77|341.17|0
1634738900000|2021-10-20 14:08:20|342.96|341.36|342.96|341.36|342.96|341.36|342.96|341.36|0
1634738910000|2021-10-20 14:08:30|342.77|341.17|342.77|341.17|342.96|341.36|342.77|341.17|0
1634738930000|2021-10-20 14:08:50|342.96|341.36|342.77|341.17|342.96|341.36|342.77|341.17|0
1634738940000|2021-10-20 14:09:00|342.96|341.36|343.14|341.54|343.14|341.54|342.96|341.36|0
1634738950000|2021-10-20 14:09:10|342.96|341.36|343.14|341.54|343.14|341.54|342.96|341.36|0
1634738960000|2021-10-20 14:09:20|343.33|341.73|343.33|341.73|343.52|341.92|343.33|341.73|0
1634738970000|2021-10-20 14:09:30|343.52|341.92|343.52|341.92|343.52|341.92|343.52|341.92|0
1634738980000|2021-10-20 14:09:40|343.9|342.3|343.9|342.3|343.9|342.3|343.9|342.3|0
1634738990000|2021-10-20 14:09:50|344.08|342.48|343.71|342.11|344.08|342.48|343.71|342.11|0
1634739000000|2021-10-20 14:10:00|343.9|342.3|343.52|341.92|343.9|342.3|343.52|341.92|0
1634739010000|2021-10-20 14:10:10|343.33|341.73|343.33|341.73|343.33|341.73|343.33|341.73|0
1634739020000|2021-10-20 14:10:20|343.52|341.92|343.71|342.11|343.71|342.11|343.52|341.92|0
1634739030000|2021-10-20 14:10:30|343.52|341.92|343.33|341.73|343.52|341.92|343.33|341.73|0
1634739040000|2021-10-20 14:10:40|343.52|341.92|343.71|342.11|343.71|342.11|343.52|341.92|0
1634739050000|2021-10-20 14:10:50|343.9|342.3|343.9|342.3|343.9|342.3|343.9|342.3|0
1634739060000|2021-10-20 14:11:00|344.08|342.48|343.9|342.3|344.08|342.48|343.9|342.3|0
1634739080000|2021-10-20 14:11:20|343.71|342.11|343.9|342.3|343.9|342.3|343.71|342.11|0
1634739090000|2021-10-20 14:11:30|343.89|342.29|343.89|342.29|343.89|342.29|343.89|342.29|0
1634739100000|2021-10-20 14:11:40|344.08|342.48|344.08|342.48|344.08|342.48|344.08|342.48|0
1634739110000|2021-10-20 14:11:50|343.89|342.29|343.89|342.29|344.08|342.48|343.89|342.29|0
1634739120000|2021-10-20 14:12:00|343.71|342.11|343.89|342.29|343.89|342.29|343.71|342.11|0
1634739130000|2021-10-20 14:12:10|343.71|342.11|343.89|342.29|343.89|342.29|343.71|342.11|0
1634739140000|2021-10-20 14:12:20|344.08|342.48|344.08|342.48|344.08|342.48|343.89|342.29|0
1634739150000|2021-10-20 14:12:30|344.27|342.67|344.46|342.86|344.46|342.86|344.27|342.67|0
1634739160000|2021-10-20 14:12:40|344.65|343.05|344.65|343.05|344.65|343.05|344.65|343.05|0
1634739170000|2021-10-20 14:12:50|344.46|342.86|344.65|343.05|344.83|343.23|344.46|342.86|0
1634739180000|2021-10-20 14:13:00|344.83|343.23|344.83|343.23|344.83|343.23|344.83|343.23|0
1634739190000|2021-10-20 14:13:10|344.65|343.05|344.65|343.05|344.65|343.05|344.65|343.05|0
1634739200000|2021-10-20 14:13:20|344.83|343.23|344.83|343.23|344.83|343.23|344.83|343.23|0
1634739210000|2021-10-20 14:13:30|345.21|343.61|345.4|343.8|345.4|343.8|345.21|343.61|0
1634739220000|2021-10-20 14:13:40|345.59|343.99|345.21|343.61|345.59|343.99|345.21|343.61|0
1634739230000|2021-10-20 14:13:50|345.02|343.42|345.21|343.61|345.21|343.61|345.02|343.42|0
1634739240000|2021-10-20 14:14:00|345.4|343.8|345.59|343.99|345.59|343.99|345.4|343.8|0
1634739250000|2021-10-20 14:14:10|345.4|343.8|345.4|343.8|345.59|343.99|345.4|343.8|0
1634739260000|2021-10-20 14:14:20|345.78|344.18|345.4|343.8|345.78|344.18|345.4|343.8|0
1634739270000|2021-10-20 14:14:30|345.21|343.61|345.21|343.61|345.21|343.61|345.02|343.42|0
1634739280000|2021-10-20 14:14:40|345.02|343.42|344.83|343.23|345.02|343.42|344.83|343.23|0
1634739290000|2021-10-20 14:14:50|344.65|343.05|344.65|343.05|344.83|343.23|344.65|343.05|0
1634739300000|2021-10-20 14:15:00|344.83|343.23|345.02|343.42|345.02|343.42|344.83|343.23|0
1634739310000|2021-10-20 14:15:10|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1634739320000|2021-10-20 14:15:20|345.4|343.8|345.02|343.42|345.4|343.8|345.02|343.42|0
1634739330000|2021-10-20 14:15:30|345.21|343.61|345.02|343.42|345.21|343.61|345.02|343.42|0
1634739340000|2021-10-20 14:15:40|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1634739350000|2021-10-20 14:15:50|345.02|343.42|344.83|343.23|345.02|343.42|344.83|343.23|0
1634739360000|2021-10-20 14:16:00|344.64|343.04|344.64|343.04|344.64|343.04|344.64|343.04|0
1634739370000|2021-10-20 14:16:10|344.83|343.23|344.83|343.23|344.83|343.23|344.83|343.23|0
1634739380000|2021-10-20 14:16:20|345.02|343.42|344.83|343.23|345.02|343.42|344.83|343.23|0
1634739390000|2021-10-20 14:16:30|345.02|343.42|344.83|343.23|345.02|343.42|344.83|343.23|0
1634739400000|2021-10-20 14:16:40|344.64|343.04|344.27|342.67|344.64|343.04|344.08|342.48|0
1634739410000|2021-10-20 14:16:50|344.46|342.86|344.27|342.67|344.46|342.86|344.27|342.67|0
1634739420000|2021-10-20 14:17:00|344.46|342.86|344.27|342.67|344.46|342.86|344.27|342.67|0
1634739430000|2021-10-20 14:17:10|344.08|342.48|343.89|342.29|344.08|342.48|343.89|342.29|0
1634739460000|2021-10-20 14:17:40|343.7|342.1|343.52|341.92|343.7|342.1|343.52|341.92|0
1634739470000|2021-10-20 14:17:50|343.33|341.73|343.52|341.92|343.52|341.92|343.33|341.73|0
1634739480000|2021-10-20 14:18:00|343.7|342.1|344.08|342.48|344.08|342.48|343.7|342.1|0
1634739490000|2021-10-20 14:18:10|344.27|342.67|344.27|342.67|344.27|342.67|344.27|342.67|0
1634739500000|2021-10-20 14:18:20|344.08|342.48|343.89|342.29|344.27|342.67|343.89|342.29|0
1634739510000|2021-10-20 14:18:30|344.08|342.48|344.27|342.67|344.27|342.67|344.08|342.48|0
1634739520000|2021-10-20 14:18:40|344.08|342.48|344.08|342.48|344.08|342.48|344.08|342.48|0
1634739530000|2021-10-20 14:18:50|344.27|342.67|344.46|342.86|344.46|342.86|344.27|342.67|0
1634739540000|2021-10-20 14:19:00|344.83|343.23|344.83|343.23|345.02|343.42|344.73|343.13|0
1634739550000|2021-10-20 14:19:10|345.02|343.42|345.02|343.42|345.02|343.42|345.02|343.42|0
1634739560000|2021-10-20 14:19:20|344.83|343.23|344.83|343.23|345.02|343.42|344.83|343.23|0
1634739570000|2021-10-20 14:19:30|345.02|343.42|345.02|343.42|345.02|343.42|344.83|343.23|0
1634739580000|2021-10-20 14:19:40|344.83|343.23|345.21|343.61|345.21|343.61|344.83|343.23|0
1634739600000|2021-10-20 14:20:00|345.4|343.8|345.02|343.42|345.4|343.8|345.02|343.42|0
1634739610000|2021-10-20 14:20:10|344.92|343.32|345.02|343.42|345.02|343.42|344.92|343.32|0
1634739630000|2021-10-20 14:20:30|345.21|343.61|345.4|343.8|345.4|343.8|345.21|343.61|0
1634739650000|2021-10-20 14:20:50|345.21|343.61|345.02|343.42|345.21|343.61|345.02|343.42|0
1634739660000|2021-10-20 14:21:00|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1634739670000|2021-10-20 14:21:10|345.4|343.8|345.4|343.8|345.4|343.8|345.4|343.8|0
1634739680000|2021-10-20 14:21:20|345.58|343.98|345.58|343.98|345.58|343.98|345.58|343.98|0
1634739690000|2021-10-20 14:21:30|345.77|344.17|346.34|344.74|346.53|344.93|345.77|344.17|0
1634739700000|2021-10-20 14:21:40|346.53|344.93|346.71|345.11|346.71|345.11|346.53|344.93|0
1634739710000|2021-10-20 14:21:50|346.53|344.93|346.71|345.11|346.71|345.11|346.53|344.93|0
1634739720000|2021-10-20 14:22:00|346.9|345.3|346.71|345.11|346.9|345.3|346.71|345.11|0
1634739730000|2021-10-20 14:22:10|346.53|344.93|346.34|344.74|346.53|344.93|346.34|344.74|0
1634739740000|2021-10-20 14:22:20|346.43|344.83|346.53|344.93|346.53|344.93|346.43|344.83|0
1634739750000|2021-10-20 14:22:30|346.34|344.74|346.34|344.74|346.53|344.93|346.34|344.74|0
1634739770000|2021-10-20 14:22:50|346.15|344.55|346.15|344.55|346.15|344.55|346.15|344.55|0
1634739780000|2021-10-20 14:23:00|346.34|344.74|346.71|345.11|346.71|345.11|346.34|344.74|0
1634739790000|2021-10-20 14:23:10|346.9|345.3|347.09|345.49|347.09|345.49|346.9|345.3|0
1634739800000|2021-10-20 14:23:20|346.9|345.3|346.9|345.3|346.9|345.3|346.9|345.3|0
1634739810000|2021-10-20 14:23:30|346.71|345.11|346.71|345.11|346.71|345.11|346.71|345.11|0
1634739820000|2021-10-20 14:23:40|346.52|344.92|347.09|345.49|347.09|345.49|346.52|344.92|0
1634739830000|2021-10-20 14:23:50|346.9|345.3|347.09|345.49|347.09|345.49|346.9|345.3|0
1634739840000|2021-10-20 14:24:00|347.47|345.87|347.47|345.87|347.47|345.87|347.47|345.87|0
1634739850000|2021-10-20 14:24:10|347.28|345.68|347.28|345.68|347.28|345.68|347.28|345.68|0
1634739860000|2021-10-20 14:24:20|347.47|345.87|347.28|345.68|347.47|345.87|347.28|345.68|0
1634739870000|2021-10-20 14:24:30|347.47|345.87|347.28|345.68|347.47|345.87|347.28|345.68|0
1634739880000|2021-10-20 14:24:40|347.09|345.49|347.28|345.68|347.28|345.68|347.09|345.49|0
1634739890000|2021-10-20 14:24:50|347.47|345.87|347.47|345.87|347.47|345.87|347.47|345.87|0
1634739900000|2021-10-20 14:25:00|347.66|346.06|347.66|346.06|347.66|346.06|347.47|345.87|0
1634739910000|2021-10-20 14:25:10|347.47|345.87|347.66|346.06|347.66|346.06|347.47|345.87|0
1634739920000|2021-10-20 14:25:20|347.84|346.24|347.66|346.06|347.84|346.24|347.66|346.06|0
1634739930000|2021-10-20 14:25:30|347.84|346.24|347.84|346.24|347.84|346.24|347.84|346.24|0
1634739940000|2021-10-20 14:25:40|347.66|346.06|347.47|345.87|347.66|346.06|347.47|345.87|0
1634739950000|2021-10-20 14:25:50|347.28|345.68|347.28|345.68|347.28|345.68|347.28|345.68|0
1634739960000|2021-10-20 14:26:00|347.09|345.49|346.9|345.3|347.09|345.49|346.9|345.3|0
1634739970000|2021-10-20 14:26:10|346.71|345.11|346.71|345.11|346.71|345.11|346.71|345.11|0
1634739980000|2021-10-20 14:26:20|346.52|344.92|346.9|345.3|346.9|345.3|346.52|344.92|0
1634739990000|2021-10-20 14:26:30|347.09|345.49|346.9|345.3|347.09|345.49|346.9|345.3|0
1634740000000|2021-10-20 14:26:40|346.71|345.11|346.9|345.3|346.9|345.3|346.71|345.11|0
1634740010000|2021-10-20 14:26:50|346.71|345.11|346.52|344.92|346.71|345.11|346.52|344.92|0
1634740020000|2021-10-20 14:27:00|346.33|344.73|346.33|344.73|346.33|344.73|346.33|344.73|0
1634740030000|2021-10-20 14:27:10|346.52|344.92|346.71|345.11|346.71|345.11|346.33|344.73|0
1634740040000|2021-10-20 14:27:20|346.52|344.92|346.71|345.11|346.71|345.11|346.52|344.92|0
1634740050000|2021-10-20 14:27:30|347.09|345.49|347.28|345.68|347.28|345.68|347.09|345.49|0
1634740060000|2021-10-20 14:27:40|347.47|345.87|347.09|345.49|347.47|345.87|347.09|345.49|0
1634740070000|2021-10-20 14:27:50|347.47|345.87|347.37|345.77|347.47|345.87|347.37|345.77|0
1634740080000|2021-10-20 14:28:00|347.47|345.87|347.65|346.05|347.65|346.05|347.47|345.87|0
1634740090000|2021-10-20 14:28:10|347.84|346.24|347.84|346.24|347.84|346.24|347.84|346.24|0
1634740100000|2021-10-20 14:28:20|348.03|346.43|347.84|346.24|348.03|346.43|347.84|346.24|0
1634740120000|2021-10-20 14:28:40|347.74|346.14|347.74|346.14|347.74|346.14|347.74|346.14|0
1634740130000|2021-10-20 14:28:50|347.47|345.87|347.65|346.05|347.65|346.05|347.47|345.87|0
1634740140000|2021-10-20 14:29:00|347.84|346.24|347.84|346.24|347.84|346.24|347.84|346.24|0
1634740150000|2021-10-20 14:29:10|348.03|346.43|348.41|346.81|348.41|346.81|348.03|346.43|0
1634740160000|2021-10-20 14:29:20|348.22|346.62|348.22|346.62|348.22|346.62|348.03|346.43|0
1634740170000|2021-10-20 14:29:30|348.03|346.43|348.22|346.62|348.22|346.62|348.03|346.43|0
1634740180000|2021-10-20 14:29:40|348.41|346.81|348.6|347|348.6|347|348.41|346.81|0
1634740190000|2021-10-20 14:29:50|348.79|347.19|348.79|347.19|348.79|347.19|348.6|347|0
1634740200000|2021-10-20 14:30:00|349.17|347.57|349.17|347.57|349.17|347.57|348.6|347|0
1634740210000|2021-10-20 14:30:10|348.98|347.38|348.79|347.19|348.98|347.38|348.79|347.19|0
1634740220000|2021-10-20 14:30:20|348.98|347.38|348.6|347|348.98|347.38|348.6|347|0
1634740230000|2021-10-20 14:30:30|348.79|347.19|348.79|347.19|348.79|347.19|348.79|347.19|0
1634740250000|2021-10-20 14:30:50|348.6|347|348.79|347.19|348.79|347.19|348.6|347|0
1634740260000|2021-10-20 14:31:00|348.6|347|348.41|346.81|348.6|347|348.41|346.81|0
1634740270000|2021-10-20 14:31:10|348.22|346.62|348.6|347|348.6|347|348.03|346.43|0
1634740280000|2021-10-20 14:31:20|348.79|347.19|348.79|347.19|348.79|347.19|348.79|347.19|0
1634740290000|2021-10-20 14:31:30|348.98|347.38|348.88|347.28|348.98|347.38|348.79|347.19|0
1634740300000|2021-10-20 14:31:40|348.79|347.19|348.79|347.19|348.98|347.38|348.79|347.19|0
1634740310000|2021-10-20 14:31:50|349.16|347.56|349.54|347.94|349.54|347.94|349.16|347.56|0
1634740320000|2021-10-20 14:32:00|349.73|348.13|349.54|347.94|349.73|348.13|349.54|347.94|0
1634740330000|2021-10-20 14:32:10|349.73|348.13|349.73|348.13|349.92|348.32|349.54|347.94|0
1634740340000|2021-10-20 14:32:20|349.92|348.32|349.54|347.94|350.11|348.51|349.54|347.94|0
1634740350000|2021-10-20 14:32:30|349.73|348.13|349.92|348.32|349.92|348.32|349.73|348.13|0
1634740360000|2021-10-20 14:32:40|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1634740370000|2021-10-20 14:32:50|349.54|347.94|349.35|347.75|349.54|347.94|349.35|347.75|0
1634740380000|2021-10-20 14:33:00|349.73|348.13|349.35|347.75|349.73|348.13|349.35|347.75|0
1634740390000|2021-10-20 14:33:10|349.54|347.94|349.16|347.56|349.54|347.94|349.16|347.56|0
1634740400000|2021-10-20 14:33:20|349.35|347.75|348.97|347.37|349.35|347.75|348.97|347.37|0
1634740410000|2021-10-20 14:33:30|348.79|347.19|348.6|347|348.79|347.19|348.6|347|0
1634740420000|2021-10-20 14:33:40|348.79|347.19|348.79|347.19|348.79|347.19|348.79|347.19|0
1634740430000|2021-10-20 14:33:50|348.97|347.37|348.97|347.37|348.97|347.37|348.97|347.37|0
1634740440000|2021-10-20 14:34:00|349.35|347.75|349.35|347.75|349.35|347.75|349.35|347.75|0
1634740450000|2021-10-20 14:34:10|349.16|347.56|349.35|347.75|349.35|347.75|349.16|347.56|0
1634740460000|2021-10-20 14:34:20|349.54|347.94|349.73|348.13|349.73|348.13|349.54|347.94|0
1634740470000|2021-10-20 14:34:30|349.92|348.32|350.11|348.51|350.11|348.51|349.92|348.32|0
1634740480000|2021-10-20 14:34:40|349.92|348.32|350.3|348.7|350.3|348.7|349.92|348.32|0
1634740490000|2021-10-20 14:34:50|350.49|348.89|350.68|349.08|350.68|349.08|350.49|348.89|0
1634740500000|2021-10-20 14:35:00|350.49|348.89|350.11|348.51|350.49|348.89|350.11|348.51|0
1634740510000|2021-10-20 14:35:10|350.3|348.7|350.11|348.51|350.49|348.89|350.11|348.51|0
1634740520000|2021-10-20 14:35:20|350.3|348.7|350.11|348.51|350.3|348.7|350.11|348.51|0
1634740530000|2021-10-20 14:35:30|349.92|348.32|350.3|348.7|350.3|348.7|349.92|348.32|0
1634740540000|2021-10-20 14:35:40|350.11|348.51|349.92|348.32|350.11|348.51|349.92|348.32|0
1634740550000|2021-10-20 14:35:50|349.82|348.22|349.92|348.32|349.92|348.32|349.82|348.22|0
1634740560000|2021-10-20 14:36:00|349.73|348.13|349.54|347.94|349.92|348.32|349.54|347.94|0
1634740570000|2021-10-20 14:36:10|349.35|347.75|349.35|347.75|349.35|347.75|349.35|347.75|0
1634740580000|2021-10-20 14:36:20|349.54|347.94|349.54|347.94|349.54|347.94|349.54|347.94|0
1634740590000|2021-10-20 14:36:30|349.35|347.75|349.73|348.13|349.73|348.13|349.35|347.75|0
1634740600000|2021-10-20 14:36:40|349.92|348.32|349.73|348.13|349.92|348.32|349.73|348.13|0
1634740610000|2021-10-20 14:36:50|350.11|348.51|349.92|348.32|350.11|348.51|349.92|348.32|0
1634740620000|2021-10-20 14:37:00|349.73|348.13|349.73|348.13|349.92|348.32|349.73|348.13|0
1634740630000|2021-10-20 14:37:10|349.54|347.94|349.54|347.94|349.54|347.94|349.54|347.94|0
1634740650000|2021-10-20 14:37:30|349.73|348.13|349.73|348.13|349.73|348.13|349.54|347.94|0
1634740660000|2021-10-20 14:37:40|349.54|347.94|349.54|347.94|349.54|347.94|349.54|347.94|0
1634740680000|2021-10-20 14:38:00|349.35|347.75|349.16|347.56|349.35|347.75|348.97|347.37|0
1634740690000|2021-10-20 14:38:10|349.25|347.65|349.73|348.13|349.73|348.13|349.25|347.65|0
1634740700000|2021-10-20 14:38:20|349.54|347.94|349.73|348.13|349.73|348.13|349.54|347.94|0
1634740710000|2021-10-20 14:38:30|349.92|348.32|349.92|348.32|349.92|348.32|349.92|348.32|0
1634740730000|2021-10-20 14:38:50|350.11|348.51|349.92|348.32|350.11|348.51|349.92|348.32|0
1634740740000|2021-10-20 14:39:00|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1634740750000|2021-10-20 14:39:10|349.54|347.94|349.63|348.03|349.73|348.13|349.54|347.94|0
1634740760000|2021-10-20 14:39:20|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1634740770000|2021-10-20 14:39:30|349.35|347.75|349.35|347.75|349.54|347.94|349.35|347.75|0
1634740780000|2021-10-20 14:39:40|349.16|347.56|348.97|347.37|349.16|347.56|348.97|347.37|0
1634740790000|2021-10-20 14:39:50|348.78|347.18|348.4|346.8|348.78|347.18|348.4|346.8|0
1634740800000|2021-10-20 14:40:00|348.22|346.62|348.4|346.8|348.4|346.8|348.22|346.62|0
1634740810000|2021-10-20 14:40:10|348.22|346.62|348.4|346.8|348.4|346.8|348.22|346.62|0
1634740820000|2021-10-20 14:40:20|348.59|346.99|348.97|347.37|348.97|347.37|348.59|346.99|0
1634740830000|2021-10-20 14:40:30|349.16|347.56|349.16|347.56|349.35|347.75|349.16|347.56|0
1634740840000|2021-10-20 14:40:40|348.78|347.18|348.97|347.37|348.97|347.37|348.78|347.18|0
1634740850000|2021-10-20 14:40:50|349.16|347.56|349.16|347.56|349.16|347.56|349.16|347.56|0
1634740860000|2021-10-20 14:41:00|349.35|347.75|348.97|347.37|349.35|347.75|348.97|347.37|0
1634740870000|2021-10-20 14:41:10|348.78|347.18|348.97|347.37|348.97|347.37|348.78|347.18|0
1634740880000|2021-10-20 14:41:20|348.78|347.18|349.35|347.75|349.35|347.75|348.78|347.18|0
1634740900000|2021-10-20 14:41:40|349.54|347.94|349.54|347.94|349.73|348.13|349.54|347.94|0
1634740910000|2021-10-20 14:41:50|349.73|348.13|349.35|347.75|349.73|348.13|349.35|347.75|0
1634740920000|2021-10-20 14:42:00|349.16|347.56|348.97|347.37|349.16|347.56|348.97|347.37|0
1634740930000|2021-10-20 14:42:10|349.35|347.75|349.54|347.94|349.54|347.94|349.35|347.75|0
1634740940000|2021-10-20 14:42:20|349.35|347.75|349.16|347.56|349.35|347.75|349.16|347.56|0
1634740950000|2021-10-20 14:42:30|349.25|347.65|349.16|347.56|349.25|347.65|349.06|347.46|0
1634740960000|2021-10-20 14:42:40|349.35|347.75|349.35|347.75|349.54|347.94|349.35|347.75|0
1634740970000|2021-10-20 14:42:50|349.54|347.94|349.35|347.75|349.54|347.94|349.35|347.75|0
1634740980000|2021-10-20 14:43:00|349.16|347.56|349.16|347.56|349.16|347.56|349.16|347.56|0
1634741000000|2021-10-20 14:43:20|348.97|347.37|349.35|347.75|349.35|347.75|348.97|347.37|0
1634741010000|2021-10-20 14:43:30|349.54|347.94|349.54|347.94|349.54|347.94|349.54|347.94|0
1634741020000|2021-10-20 14:43:40|349.73|348.13|349.54|347.94|349.73|348.13|349.54|347.94|0
1634741030000|2021-10-20 14:43:50|349.35|347.75|349.35|347.75|349.35|347.75|349.35|347.75|0
1634741040000|2021-10-20 14:44:00|349.54|347.94|349.35|347.75|349.54|347.94|349.35|347.75|0
1634741050000|2021-10-20 14:44:10|349.16|347.56|348.97|347.37|349.16|347.56|348.97|347.37|0
1634741060000|2021-10-20 14:44:20|349.16|347.56|349.16|347.56|349.16|347.56|349.16|347.56|0
1634741070000|2021-10-20 14:44:30|348.97|347.37|348.97|347.37|348.97|347.37|348.97|347.37|0
1634741080000|2021-10-20 14:44:40|348.78|347.18|348.78|347.18|348.78|347.18|348.78|347.18|0
1634741100000|2021-10-20 14:45:00|348.97|347.37|350.78|349.18|350.78|349.18|348.97|347.37|0
1634741110000|2021-10-20 14:45:10|350.59|348.99|349.87|348.27|350.78|349.18|349.87|348.27|0
1634741120000|2021-10-20 14:45:20|350.06|348.46|349.15|347.55|350.06|348.46|349.15|347.55|0
1634741140000|2021-10-20 14:45:40|349.34|347.74|349.34|347.74|349.34|347.74|349.34|347.74|0
1634741150000|2021-10-20 14:45:50|349.53|347.93|349.72|348.12|349.72|348.12|349.53|347.93|0
1634741160000|2021-10-20 14:46:00|349.53|347.93|349.72|348.12|349.72|348.12|349.53|347.93|0
1634741170000|2021-10-20 14:46:10|349.53|347.93|349.53|347.93|349.53|347.93|349.53|347.93|0
1634741180000|2021-10-20 14:46:20|349.34|347.74|349.34|347.74|349.34|347.74|349.34|347.74|0
1634741190000|2021-10-20 14:46:30|349.53|347.93|349.53|347.93|349.53|347.93|349.34|347.74|0
1634741200000|2021-10-20 14:46:40|349.34|347.74|349.34|347.74|349.34|347.74|349.15|347.55|0
1634741210000|2021-10-20 14:46:50|349.53|347.93|349.53|347.93|349.53|347.93|349.53|347.93|0
1634741220000|2021-10-20 14:47:00|348.96|347.36|349.34|347.74|349.34|347.74|348.96|347.36|0
1634741230000|2021-10-20 14:47:10|349.53|347.93|349.53|347.93|349.53|347.93|349.53|347.93|0
1634741240000|2021-10-20 14:47:20|349.72|348.12|349.72|348.12|349.81|348.21|349.72|348.12|0
1634741250000|2021-10-20 14:47:30|349.91|348.31|349.91|348.31|349.91|348.31|349.91|348.31|0
1634741260000|2021-10-20 14:47:40|349.72|348.12|349.53|347.93|349.72|348.12|349.34|347.74|0
1634741270000|2021-10-20 14:47:50|349.34|347.74|349.34|347.74|349.34|347.74|349.34|347.74|0
1634741280000|2021-10-20 14:48:00|349.53|347.93|349.34|347.74|349.53|347.93|349.34|347.74|0
1634741290000|2021-10-20 14:48:10|349.53|347.93|349.34|347.74|349.53|347.93|349.34|347.74|0
1634741300000|2021-10-20 14:48:20|349.15|347.55|349.15|347.55|349.15|347.55|349.15|347.55|0
1634741310000|2021-10-20 14:48:30|348.96|347.36|348.96|347.36|349.15|347.55|348.96|347.36|0
1634741320000|2021-10-20 14:48:40|348.77|347.17|348.96|347.36|348.96|347.36|348.77|347.17|0
1634741330000|2021-10-20 14:48:50|348.77|347.17|348.77|347.17|348.77|347.17|348.77|347.17|0
1634741340000|2021-10-20 14:49:00|348.58|346.98|348.39|346.79|348.58|346.98|348.39|346.79|0
1634741350000|2021-10-20 14:49:10|348.21|346.61|348.21|346.61|348.21|346.61|348.21|346.61|0
1634741360000|2021-10-20 14:49:20|348.39|346.79|348.21|346.61|348.39|346.79|348.02|346.42|0
1634741370000|2021-10-20 14:49:30|348.39|346.79|348.58|346.98|348.58|346.98|348.39|346.79|0
1634741380000|2021-10-20 14:49:40|348.39|346.79|348.77|347.17|348.77|347.17|348.39|346.79|0
1634741390000|2021-10-20 14:49:50|349.15|347.55|348.96|347.36|349.15|347.55|348.96|347.36|0
1634741400000|2021-10-20 14:50:00|349.15|347.55|349.34|347.74|349.34|347.74|349.15|347.55|0
1634741410000|2021-10-20 14:50:10|349.15|347.55|349.34|347.74|349.34|347.74|349.15|347.55|0
1634741420000|2021-10-20 14:50:20|349.53|347.93|349.53|347.93|349.53|347.93|349.53|347.93|0
1634741430000|2021-10-20 14:50:30|349.34|347.74|349.53|347.93|349.53|347.93|349.34|347.74|0
1634741440000|2021-10-20 14:50:40|349.91|348.31|349.91|348.31|349.91|348.31|349.91|348.31|0
1634741450000|2021-10-20 14:50:50|350.09|348.49|350.09|348.49|350.09|348.49|350.09|348.49|0
1634741470000|2021-10-20 14:51:10|349.91|348.31|350.09|348.49|350.09|348.49|349.91|348.31|0
1634741480000|2021-10-20 14:51:20|349.91|348.31|349.72|348.12|349.91|348.31|349.72|348.12|0
1634741500000|2021-10-20 14:51:40|349.91|348.31|349.91|348.31|349.91|348.31|349.72|348.12|0
1634741510000|2021-10-20 14:51:50|349.72|348.12|349.53|347.93|349.72|348.12|349.53|347.93|0
1634741520000|2021-10-20 14:52:00|349.72|348.12|349.91|348.31|349.91|348.31|349.72|348.12|0
1634741530000|2021-10-20 14:52:10|349.9|348.3|349.72|348.12|349.9|348.3|349.72|348.12|0
1634741540000|2021-10-20 14:52:20|349.9|348.3|349.9|348.3|349.9|348.3|349.9|348.3|0
1634741550000|2021-10-20 14:52:30|349.72|348.12|349.53|347.93|349.9|348.3|349.53|347.93|0
1634741570000|2021-10-20 14:52:50|349.34|347.74|349.15|347.55|349.34|347.74|349.15|347.55|0
1634741580000|2021-10-20 14:53:00|349.34|347.74|348.96|347.36|349.34|347.74|348.96|347.36|0
1634741590000|2021-10-20 14:53:10|349.15|347.55|348.96|347.36|349.15|347.55|348.77|347.17|0
1634741600000|2021-10-20 14:53:20|348.77|347.17|348.77|347.17|348.77|347.17|348.77|347.17|0
1634741610000|2021-10-20 14:53:30|348.58|346.98|348.58|346.98|348.58|346.98|348.58|346.98|0
1634741620000|2021-10-20 14:53:40|348.39|346.79|348.2|346.6|348.39|346.79|348.2|346.6|0
1634741630000|2021-10-20 14:53:50|348.39|346.79|348.39|346.79|348.39|346.79|348.39|346.79|0
1634741640000|2021-10-20 14:54:00|348.2|346.6|348.39|346.79|348.39|346.79|348.2|346.6|0
1634741650000|2021-10-20 14:54:10|348.58|346.98|348.58|346.98|348.58|346.98|348.58|346.98|0
1634741660000|2021-10-20 14:54:20|348.2|346.6|348.2|346.6|348.2|346.6|348.01|346.41|0
1634741670000|2021-10-20 14:54:30|348.01|346.41|348.2|346.6|348.2|346.6|348.01|346.41|0
1634741680000|2021-10-20 14:54:40|348.39|346.79|348.2|346.6|348.39|346.79|348.2|346.6|0
1634741700000|2021-10-20 14:55:00|348.39|346.79|348.39|346.79|348.39|346.79|348.39|346.79|0
1634741710000|2021-10-20 14:55:10|348.2|346.6|348.39|346.79|348.39|346.79|348.2|346.6|0
1634741720000|2021-10-20 14:55:20|348.48|346.88|348.39|346.79|348.48|346.88|348.39|346.79|0
1634741730000|2021-10-20 14:55:30|348.58|346.98|348.58|346.98|348.58|346.98|348.58|346.98|0
1634741740000|2021-10-20 14:55:40|348.77|347.17|348.58|346.98|348.77|347.17|348.58|346.98|0
1634741750000|2021-10-20 14:55:50|348.39|346.79|348.2|346.6|348.39|346.79|348.2|346.6|0
1634741770000|2021-10-20 14:56:10|348.01|346.41|348.01|346.41|348.2|346.6|348.01|346.41|0
1634741780000|2021-10-20 14:56:20|347.82|346.22|348.01|346.41|348.01|346.41|347.82|346.22|0
1634741790000|2021-10-20 14:56:30|348.2|346.6|348.39|346.79|348.39|346.79|348.2|346.6|0
1634741800000|2021-10-20 14:56:40|348.2|346.6|348.2|346.6|348.2|346.6|348.2|346.6|0
1634741820000|2021-10-20 14:57:00|348.01|346.41|348.01|346.41|348.01|346.41|348.01|346.41|0
1634741830000|2021-10-20 14:57:10|348.2|346.6|348.01|346.41|348.2|346.6|348.01|346.41|0
1634741840000|2021-10-20 14:57:20|348.2|346.6|348.01|346.41|348.2|346.6|348.01|346.41|0
1634741850000|2021-10-20 14:57:30|347.82|346.22|347.64|346.04|347.82|346.22|347.64|346.04|0
1634741860000|2021-10-20 14:57:40|347.54|345.94|347.26|345.66|347.64|346.04|347.26|345.66|0
1634741880000|2021-10-20 14:58:00|347.07|345.47|347.26|345.66|347.26|345.66|347.07|345.47|0
1634741890000|2021-10-20 14:58:10|347.45|345.85|347.35|345.75|347.45|345.85|347.26|345.66|0
1634741900000|2021-10-20 14:58:20|347.45|345.85|347.07|345.47|347.45|345.85|347.07|345.47|0
1634741910000|2021-10-20 14:58:30|346.88|345.28|346.88|345.28|346.88|345.28|346.88|345.28|0
1634741920000|2021-10-20 14:58:40|346.69|345.09|346.5|344.9|346.69|345.09|346.5|344.9|0
1634741930000|2021-10-20 14:58:50|346.69|345.09|346.5|344.9|346.69|345.09|346.5|344.9|0
1634741940000|2021-10-20 14:59:00|346.69|345.09|346.5|344.9|346.69|345.09|346.5|344.9|0
1634741950000|2021-10-20 14:59:10|346.69|345.09|346.5|344.9|346.69|345.09|346.5|344.9|0
1634741960000|2021-10-20 14:59:20|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634741970000|2021-10-20 14:59:30|346.13|344.53|345.94|344.34|346.13|344.53|345.94|344.34|0
1634741980000|2021-10-20 14:59:40|346.13|344.53|345.94|344.34|346.13|344.53|345.94|344.34|0
1634741990000|2021-10-20 14:59:50|346.13|344.53|346.13|344.53|346.13|344.53|346.13|344.53|0
1634742000000|2021-10-20 15:00:00|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634742010000|2021-10-20 15:00:10|346.5|344.9|346.88|345.28|346.88|345.28|346.5|344.9|0
1634742020000|2021-10-20 15:00:20|347.07|345.47|347.07|345.47|347.07|345.47|346.88|345.28|0
1634742030000|2021-10-20 15:00:30|346.88|345.28|346.88|345.28|346.88|345.28|346.88|345.28|0
1634742040000|2021-10-20 15:00:40|347.07|345.47|347.07|345.47|347.07|345.47|347.07|345.47|0
1634742050000|2021-10-20 15:00:50|347.26|345.66|347.07|345.47|347.26|345.66|347.07|345.47|0
1634742060000|2021-10-20 15:01:00|347.26|345.66|347.44|345.84|347.44|345.84|347.26|345.66|0
1634742070000|2021-10-20 15:01:10|347.26|345.66|346.88|345.28|347.26|345.66|346.88|345.28|0
1634742080000|2021-10-20 15:01:20|347.07|345.47|347.07|345.47|347.07|345.47|347.07|345.47|0
1634742090000|2021-10-20 15:01:30|346.69|345.09|346.69|345.09|346.69|345.09|346.69|345.09|0
1634742100000|2021-10-20 15:01:40|346.88|345.28|347.07|345.47|347.07|345.47|346.88|345.28|0
1634742110000|2021-10-20 15:01:50|347.26|345.66|347.26|345.66|347.26|345.66|347.07|345.47|0
1634742120000|2021-10-20 15:02:00|347.44|345.84|347.44|345.84|347.44|345.84|347.44|345.84|0
1634742130000|2021-10-20 15:02:10|347.26|345.66|347.07|345.47|347.44|345.84|347.07|345.47|0
1634742140000|2021-10-20 15:02:20|346.88|345.28|346.69|345.09|346.88|345.28|346.5|344.9|0
1634742150000|2021-10-20 15:02:30|346.88|345.28|346.88|345.28|346.88|345.28|346.69|345.09|0
1634742160000|2021-10-20 15:02:40|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634742170000|2021-10-20 15:02:50|346.31|344.71|346.12|344.52|346.31|344.71|346.12|344.52|0
1634742180000|2021-10-20 15:03:00|345.94|344.34|345.94|344.34|345.94|344.34|345.94|344.34|0
1634742190000|2021-10-20 15:03:10|346.12|344.52|346.12|344.52|346.31|344.71|346.12|344.52|0
1634742200000|2021-10-20 15:03:20|345.94|344.34|345.94|344.34|345.94|344.34|345.94|344.34|0
1634742210000|2021-10-20 15:03:30|345.75|344.15|345.75|344.15|345.75|344.15|345.56|343.96|0
1634742220000|2021-10-20 15:03:40|345.56|343.96|345.94|344.34|345.94|344.34|345.56|343.96|0
1634742230000|2021-10-20 15:03:50|345.84|344.24|345.75|344.15|345.94|344.34|345.75|344.15|0
1634742240000|2021-10-20 15:04:00|345.56|343.96|345.37|343.77|345.75|344.15|345.37|343.77|0
1634742250000|2021-10-20 15:04:10|345.56|343.96|345.56|343.96|345.56|343.96|345.37|343.77|0
1634742260000|2021-10-20 15:04:20|345.75|344.15|345.56|343.96|345.75|344.15|345.37|343.77|0
1634742270000|2021-10-20 15:04:30|345.18|343.58|344.81|343.21|345.18|343.58|344.81|343.21|0
1634742280000|2021-10-20 15:04:40|344.62|343.02|344.62|343.02|344.62|343.02|344.62|343.02|0
1634742290000|2021-10-20 15:04:50|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1634742300000|2021-10-20 15:05:00|344.62|343.02|345.18|343.58|345.18|343.58|344.62|343.02|0
1634742310000|2021-10-20 15:05:10|345.37|343.77|345.56|343.96|345.56|343.96|345.37|343.77|0
1634742320000|2021-10-20 15:05:20|345.37|343.77|345.56|343.96|345.56|343.96|345.37|343.77|0
1634742330000|2021-10-20 15:05:30|345.75|344.15|345.75|344.15|345.75|344.15|345.56|343.96|0
1634742340000|2021-10-20 15:05:40|345.93|344.33|345.93|344.33|345.93|344.33|345.75|344.15|0
1634742350000|2021-10-20 15:05:50|346.12|344.52|345.93|344.33|346.12|344.52|345.93|344.33|0
1634742360000|2021-10-20 15:06:00|345.75|344.15|345.56|343.96|345.75|344.15|345.56|343.96|0
1634742370000|2021-10-20 15:06:10|345.75|344.15|346.12|344.52|346.12|344.52|345.75|344.15|0
1634742380000|2021-10-20 15:06:20|345.93|344.33|345.93|344.33|345.93|344.33|345.93|344.33|0
1634742390000|2021-10-20 15:06:30|346.12|344.52|346.12|344.52|346.12|344.52|345.93|344.33|0
1634742400000|2021-10-20 15:06:40|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634742410000|2021-10-20 15:06:50|346.5|344.9|346.5|344.9|346.5|344.9|346.31|344.71|0
1634742420000|2021-10-20 15:07:00|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634742430000|2021-10-20 15:07:10|346.12|344.52|346.12|344.52|346.12|344.52|346.12|344.52|0
1634742440000|2021-10-20 15:07:20|346.31|344.71|346.69|345.09|346.69|345.09|346.31|344.71|0
1634742450000|2021-10-20 15:07:30|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634742460000|2021-10-20 15:07:40|346.69|345.09|346.69|345.09|346.69|345.09|346.5|344.9|0
1634742470000|2021-10-20 15:07:50|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634742480000|2021-10-20 15:08:00|346.69|345.09|346.69|345.09|346.69|345.09|346.69|345.09|0
1634742490000|2021-10-20 15:08:10|346.5|344.9|346.69|345.09|346.69|345.09|346.5|344.9|0
1634742510000|2021-10-20 15:08:30|346.5|344.9|346.5|344.9|346.5|344.9|346.31|344.71|0
1634742520000|2021-10-20 15:08:40|346.69|345.09|346.69|345.09|346.69|345.09|346.69|345.09|0
1634742530000|2021-10-20 15:08:50|346.88|345.28|346.87|345.27|346.88|345.28|346.69|345.09|0
1634742540000|2021-10-20 15:09:00|346.69|345.09|346.5|344.9|346.87|345.27|346.5|344.9|0
1634742550000|2021-10-20 15:09:10|346.69|345.09|346.87|345.27|347.06|345.46|346.69|345.09|0
1634742570000|2021-10-20 15:09:30|347.06|345.46|347.25|345.65|347.25|345.65|347.06|345.46|0
1634742580000|2021-10-20 15:09:40|347.44|345.84|347.25|345.65|347.44|345.84|347.25|345.65|0
1634742590000|2021-10-20 15:09:50|347.34|345.74|347.25|345.65|347.34|345.74|347.25|345.65|0
1634742600000|2021-10-20 15:10:00|347.44|345.84|347.44|345.84|347.44|345.84|347.44|345.84|0
1634742620000|2021-10-20 15:10:20|347.25|345.65|347.06|345.46|347.25|345.65|347.06|345.46|0
1634742630000|2021-10-20 15:10:30|346.87|345.27|346.69|345.09|347.06|345.46|346.69|345.09|0
1634742640000|2021-10-20 15:10:40|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634742650000|2021-10-20 15:10:50|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634742660000|2021-10-20 15:11:00|346.12|344.52|346.31|344.71|346.31|344.71|346.12|344.52|0
1634742670000|2021-10-20 15:11:10|346.5|344.9|346.31|344.71|346.5|344.9|346.31|344.71|0
1634742680000|2021-10-20 15:11:20|346.12|344.52|346.12|344.52|346.31|344.71|346.12|344.52|0
1634742690000|2021-10-20 15:11:30|345.93|344.33|345.93|344.33|345.93|344.33|345.74|344.14|0
1634742700000|2021-10-20 15:11:40|346.12|344.52|346.12|344.52|346.12|344.52|346.12|344.52|0
1634742710000|2021-10-20 15:11:50|345.93|344.33|345.93|344.33|346.12|344.52|345.93|344.33|0
1634742720000|2021-10-20 15:12:00|345.74|344.14|345.93|344.33|345.93|344.33|345.74|344.14|0
1634742740000|2021-10-20 15:12:20|346.02|344.42|345.93|344.33|346.02|344.42|345.93|344.33|0
1634742750000|2021-10-20 15:12:30|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1634742760000|2021-10-20 15:12:40|345.93|344.33|345.93|344.33|345.93|344.33|345.93|344.33|0
1634742770000|2021-10-20 15:12:50|345.74|344.14|345.93|344.33|346.12|344.52|345.74|344.14|0
1634742780000|2021-10-20 15:13:00|345.74|344.14|345.55|343.95|345.74|344.14|345.55|343.95|0
1634742790000|2021-10-20 15:13:10|345.93|344.33|345.74|344.14|345.93|344.33|345.74|344.14|0
1634742800000|2021-10-20 15:13:20|345.93|344.33|346.02|344.42|346.02|344.42|345.74|344.14|0
1634742810000|2021-10-20 15:13:30|346.12|344.52|345.93|344.33|346.12|344.52|345.93|344.33|0
1634742820000|2021-10-20 15:13:40|345.74|344.14|345.93|344.33|345.93|344.33|345.74|344.14|0
1634742830000|2021-10-20 15:13:50|346.12|344.52|346.31|344.71|346.31|344.71|346.12|344.52|0
1634742840000|2021-10-20 15:14:00|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634742850000|2021-10-20 15:14:10|346.31|344.71|346.31|344.71|346.5|344.9|346.31|344.71|0
1634742860000|2021-10-20 15:14:20|346.21|344.61|346.31|344.71|346.31|344.71|346.12|344.52|0
1634742870000|2021-10-20 15:14:30|346.12|344.52|346.31|344.71|346.31|344.71|346.12|344.52|0
1634742880000|2021-10-20 15:14:40|346.12|344.52|346.21|344.61|346.21|344.61|346.12|344.52|0
1634742890000|2021-10-20 15:14:50|346.12|344.52|346.21|344.61|346.21|344.61|346.12|344.52|0
1634742900000|2021-10-20 15:15:00|346.12|344.52|345.74|344.14|346.12|344.52|345.74|344.14|0
1634742910000|2021-10-20 15:15:10|345.93|344.33|345.83|344.23|345.93|344.33|345.83|344.23|0
1634742920000|2021-10-20 15:15:20|345.74|344.14|345.55|343.95|345.74|344.14|345.55|343.95|0
1634742930000|2021-10-20 15:15:30|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1634742940000|2021-10-20 15:15:40|345.55|343.95|345.55|343.95|345.55|343.95|345.55|343.95|0
1634742950000|2021-10-20 15:15:50|345.36|343.76|345.36|343.76|345.36|343.76|345.36|343.76|0
1634742960000|2021-10-20 15:16:00|345.74|344.14|345.93|344.33|345.93|344.33|345.74|344.14|0
1634742980000|2021-10-20 15:16:20|345.74|344.14|345.74|344.14|345.74|344.14|345.55|343.95|0
1634742990000|2021-10-20 15:16:30|345.55|343.95|345.55|343.95|345.55|343.95|345.55|343.95|0
1634743000000|2021-10-20 15:16:40|345.74|344.14|345.36|343.76|345.74|344.14|345.36|343.76|0
1634743010000|2021-10-20 15:16:50|345.18|343.58|345.18|343.58|345.18|343.58|345.18|343.58|0
1634743030000|2021-10-20 15:17:10|345.36|343.76|345.55|343.95|345.55|343.95|345.36|343.76|0
1634743040000|2021-10-20 15:17:20|345.74|344.14|345.74|344.14|345.74|344.14|345.55|343.95|0
1634743050000|2021-10-20 15:17:30|345.55|343.95|345.55|343.95|345.55|343.95|345.55|343.95|0
1634743060000|2021-10-20 15:17:40|345.74|344.14|345.55|343.95|345.74|344.14|345.55|343.95|0
1634743070000|2021-10-20 15:17:50|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1634743080000|2021-10-20 15:18:00|345.55|343.95|345.55|343.95|345.74|344.14|345.55|343.95|0
1634743090000|2021-10-20 15:18:10|345.74|344.14|345.93|344.33|345.93|344.33|345.74|344.14|0
1634743100000|2021-10-20 15:18:20|346.12|344.52|345.93|344.33|346.12|344.52|345.93|344.33|0
1634743110000|2021-10-20 15:18:30|346.12|344.52|346.12|344.52|346.12|344.52|346.12|344.52|0
1634743120000|2021-10-20 15:18:40|346.21|344.61|346.3|344.7|346.3|344.7|346.21|344.61|0
1634743130000|2021-10-20 15:18:50|346.49|344.89|346.49|344.89|346.49|344.89|346.49|344.89|0
1634743140000|2021-10-20 15:19:00|346.3|344.7|346.49|344.89|346.49|344.89|346.3|344.7|0
1634743150000|2021-10-20 15:19:10|346.68|345.08|346.68|345.08|346.68|345.08|346.68|345.08|0
1634743160000|2021-10-20 15:19:20|346.87|345.27|346.68|345.08|346.87|345.27|346.68|345.08|0
1634743170000|2021-10-20 15:19:30|346.87|345.27|346.87|345.27|346.87|345.27|346.87|345.27|0
1634743200000|2021-10-20 15:20:00|347.25|345.65|347.06|345.46|347.25|345.65|347.06|345.46|0
1634743220000|2021-10-20 15:20:20|347.25|345.65|347.62|346.02|347.62|346.02|347.25|345.65|0
1634743230000|2021-10-20 15:20:30|347.81|346.21|347.81|346.21|348|346.4|347.81|346.21|0
1634743240000|2021-10-20 15:20:40|348|346.4|347.81|346.21|348|346.4|347.81|346.21|0
1634743250000|2021-10-20 15:20:50|347.62|346.02|347.62|346.02|347.62|346.02|347.62|346.02|0
1634743260000|2021-10-20 15:21:00|347.81|346.21|348|346.4|348|346.4|347.81|346.21|0
1634743270000|2021-10-20 15:21:10|348.19|346.59|348.19|346.59|348.19|346.59|348.19|346.59|0
1634743280000|2021-10-20 15:21:20|348|346.4|348|346.4|348|346.4|348|346.4|0
1634743290000|2021-10-20 15:21:30|347.81|346.21|347.81|346.21|347.81|346.21|347.81|346.21|0
1634743300000|2021-10-20 15:21:40|348|346.4|347.81|346.21|348|346.4|347.81|346.21|0
1634743320000|2021-10-20 15:22:00|347.62|346.02|347.62|346.02|347.62|346.02|347.62|346.02|0
1634743330000|2021-10-20 15:22:10|347.81|346.21|347.81|346.21|347.81|346.21|347.81|346.21|0
1634743340000|2021-10-20 15:22:20|347.62|346.02|347.43|345.83|347.62|346.02|347.43|345.83|0
1634743360000|2021-10-20 15:22:40|347.62|346.02|347.43|345.83|347.62|346.02|347.43|345.83|0
1634743380000|2021-10-20 15:23:00|347.24|345.64|347.24|345.64|347.24|345.64|347.24|345.64|0
1634743390000|2021-10-20 15:23:10|347.43|345.83|347.43|345.83|347.43|345.83|347.43|345.83|0
1634743400000|2021-10-20 15:23:20|347.62|346.02|347.81|346.21|347.81|346.21|347.62|346.02|0
1634743410000|2021-10-20 15:23:30|348|346.4|348|346.4|348|346.4|348|346.4|0
1634743420000|2021-10-20 15:23:40|347.81|346.21|347.62|346.02|347.81|346.21|347.62|346.02|0
1634743430000|2021-10-20 15:23:50|347.71|346.11|347.81|346.21|347.81|346.21|347.71|346.11|0
1634743440000|2021-10-20 15:24:00|347.62|346.02|347.33|345.73|347.62|346.02|347.33|345.73|0
1634743450000|2021-10-20 15:24:10|347.43|345.83|347.24|345.64|347.43|345.83|347.24|345.64|0
1634743460000|2021-10-20 15:24:20|347.43|345.83|347.43|345.83|347.43|345.83|347.24|345.64|0
1634743470000|2021-10-20 15:24:30|347.24|345.64|347.24|345.64|347.24|345.64|347.24|345.64|0
1634743480000|2021-10-20 15:24:40|347.43|345.83|347.43|345.83|347.43|345.83|347.24|345.64|0
1634743490000|2021-10-20 15:24:50|347.24|345.64|347.43|345.83|347.43|345.83|347.24|345.64|0
1634743510000|2021-10-20 15:25:10|347.62|346.02|347.81|346.21|347.81|346.21|347.62|346.02|0
1634743520000|2021-10-20 15:25:20|348|346.4|347.62|346.02|348|346.4|347.62|346.02|0
1634743530000|2021-10-20 15:25:30|347.43|345.83|347.43|345.83|347.43|345.83|347.24|345.64|0
1634743540000|2021-10-20 15:25:40|347.62|346.02|347.81|346.21|347.81|346.21|347.43|345.83|0
1634743550000|2021-10-20 15:25:50|348|346.4|347.81|346.21|348|346.4|347.81|346.21|0
1634743570000|2021-10-20 15:26:10|347.62|346.02|347.43|345.83|347.62|346.02|347.43|345.83|0
1634743590000|2021-10-20 15:26:30|347.24|345.64|347.24|345.64|347.24|345.64|347.24|345.64|0
1634743600000|2021-10-20 15:26:40|347.05|345.45|347.05|345.45|347.05|345.45|347.05|345.45|0
1634743620000|2021-10-20 15:27:00|347.24|345.64|347.05|345.45|347.24|345.64|347.05|345.45|0
1634743640000|2021-10-20 15:27:20|346.87|345.27|346.87|345.27|346.87|345.27|346.87|345.27|0
1634743650000|2021-10-20 15:27:30|347.05|345.45|347.05|345.45|347.05|345.45|346.87|345.27|0
1634743660000|2021-10-20 15:27:40|347.24|345.64|347.24|345.64|347.24|345.64|347.24|345.64|0
1634743670000|2021-10-20 15:27:50|347.43|345.83|347.24|345.64|347.43|345.83|347.24|345.64|0
1634743680000|2021-10-20 15:28:00|347.05|345.45|346.68|345.08|347.05|345.45|346.68|345.08|0
1634743690000|2021-10-20 15:28:10|346.86|345.26|346.68|345.08|346.86|345.26|346.68|345.08|0
1634743700000|2021-10-20 15:28:20|346.49|344.89|346.3|344.7|346.49|344.89|346.3|344.7|0
1634743710000|2021-10-20 15:28:30|346.11|344.51|346.3|344.7|346.3|344.7|346.11|344.51|0
1634743720000|2021-10-20 15:28:40|346.11|344.51|345.92|344.32|346.11|344.51|345.92|344.32|0
1634743740000|2021-10-20 15:29:00|345.73|344.13|345.73|344.13|345.92|344.32|345.73|344.13|0
1634743760000|2021-10-20 15:29:20|345.92|344.32|345.36|343.76|345.92|344.32|345.36|343.76|0
1634743770000|2021-10-20 15:29:30|345.55|343.95|344.64|343.04|345.55|343.95|344.64|343.04|0
1634743780000|2021-10-20 15:29:40|345.01|343.41|345.37|343.77|345.37|343.77|345.01|343.41|0
1634743790000|2021-10-20 15:29:50|345.56|343.96|345.37|343.77|345.75|344.15|345.37|343.77|0
1634743800000|2021-10-20 15:30:00|345.18|343.58|345.75|344.15|345.75|344.15|345.18|343.58|0
1634743810000|2021-10-20 15:30:10|345.94|344.34|345.75|344.15|345.94|344.34|345.75|344.15|0
1634743820000|2021-10-20 15:30:20|345.56|343.96|345|343.4|345.75|344.15|345|343.4|0
1634743830000|2021-10-20 15:30:30|344.62|343.02|344.43|342.83|344.62|343.02|344.43|342.83|0
1634743840000|2021-10-20 15:30:40|343.87|342.27|344.62|343.02|344.62|343.02|343.87|342.27|0
1634743850000|2021-10-20 15:30:50|344.81|343.21|345.56|343.96|345.56|343.96|344.81|343.21|0
1634743860000|2021-10-20 15:31:00|345.75|344.15|345.94|344.34|345.94|344.34|345.75|344.15|0
1634743870000|2021-10-20 15:31:10|345.75|344.15|345.75|344.15|345.75|344.15|345.56|343.96|0
1634743880000|2021-10-20 15:31:20|345.37|343.77|345.75|344.15|345.75|344.15|345.37|343.77|0
1634743890000|2021-10-20 15:31:30|345.94|344.34|346.31|344.71|346.31|344.71|345.94|344.34|0
1634743900000|2021-10-20 15:31:40|346.13|344.53|346.13|344.53|346.13|344.53|345.94|344.34|0
1634743910000|2021-10-20 15:31:50|345.94|344.34|346.31|344.71|346.31|344.71|345.94|344.34|0
1634743920000|2021-10-20 15:32:00|346.13|344.53|345.94|344.34|346.13|344.53|345.94|344.34|0
1634743930000|2021-10-20 15:32:10|345.75|344.15|345.75|344.15|345.75|344.15|345.75|344.15|0
1634743940000|2021-10-20 15:32:20|345.56|343.96|345.37|343.77|345.56|343.96|345.37|343.77|0
1634743950000|2021-10-20 15:32:30|345.56|343.96|345.75|344.15|345.75|344.15|345.56|343.96|0
1634743960000|2021-10-20 15:32:40|345.56|343.96|345.37|343.77|345.56|343.96|345.37|343.77|0
1634743970000|2021-10-20 15:32:50|345.56|343.96|345.94|344.34|345.94|344.34|345.56|343.96|0
1634743980000|2021-10-20 15:33:00|346.13|344.53|346.13|344.53|346.13|344.53|346.13|344.53|0
1634743990000|2021-10-20 15:33:10|345.94|344.34|346.13|344.53|346.13|344.53|345.94|344.34|0
1634744000000|2021-10-20 15:33:20|345.94|344.34|345.94|344.34|345.94|344.34|345.94|344.34|0
1634744010000|2021-10-20 15:33:30|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634744020000|2021-10-20 15:33:40|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634744030000|2021-10-20 15:33:50|346.31|344.71|346.12|344.52|346.31|344.71|346.12|344.52|0
1634744040000|2021-10-20 15:34:00|345.94|344.34|345.94|344.34|345.94|344.34|345.94|344.34|0
1634744050000|2021-10-20 15:34:10|345.75|344.15|345.84|344.24|345.94|344.34|345.75|344.15|0
1634744060000|2021-10-20 15:34:20|345.75|344.15|345.37|343.77|345.75|344.15|345.37|343.77|0
1634744070000|2021-10-20 15:34:30|345.18|343.58|345.37|343.77|345.56|343.96|345.18|343.58|0
1634744080000|2021-10-20 15:34:40|345.56|343.96|345.37|343.77|345.56|343.96|345.37|343.77|0
1634744090000|2021-10-20 15:34:50|345.18|343.58|345.56|343.96|345.56|343.96|345.18|343.58|0
1634744100000|2021-10-20 15:35:00|345.75|344.15|345.94|344.34|345.94|344.34|345.56|343.96|0
1634744110000|2021-10-20 15:35:10|346.12|344.52|345.56|343.96|346.12|344.52|345.56|343.96|0
1634744130000|2021-10-20 15:35:30|345.75|344.15|345.56|343.96|345.75|344.15|345.56|343.96|0
1634744140000|2021-10-20 15:35:40|345.37|343.77|345.56|343.96|345.56|343.96|345.37|343.77|0
1634744150000|2021-10-20 15:35:50|345.37|343.77|345.56|343.96|345.56|343.96|345.37|343.77|0
1634744160000|2021-10-20 15:36:00|345.75|344.15|345.94|344.34|345.94|344.34|345.75|344.15|0
1634744170000|2021-10-20 15:36:10|345.75|344.15|345.75|344.15|345.75|344.15|345.75|344.15|0
1634744180000|2021-10-20 15:36:20|345.56|343.96|345.84|344.24|345.84|344.24|345.56|343.96|0
1634744190000|2021-10-20 15:36:30|345.37|343.77|345.56|343.96|345.56|343.96|345.37|343.77|0
1634744200000|2021-10-20 15:36:40|345.75|344.15|345.56|343.96|345.75|344.15|345.56|343.96|0
1634744210000|2021-10-20 15:36:50|345.75|344.15|345.75|344.15|345.75|344.15|345.56|343.96|0
1634744220000|2021-10-20 15:37:00|345.93|344.33|345.56|343.96|345.93|344.33|345.56|343.96|0
1634744230000|2021-10-20 15:37:10|345.37|343.77|345.37|343.77|345.56|343.96|345.37|343.77|0
1634744240000|2021-10-20 15:37:20|345.56|343.96|345.75|344.15|345.75|344.15|345.56|343.96|0
1634744250000|2021-10-20 15:37:30|345.37|343.77|345.18|343.58|345.37|343.77|345.18|343.58|0
1634744260000|2021-10-20 15:37:40|345.37|343.77|345.37|343.77|345.37|343.77|345.18|343.58|0
1634744270000|2021-10-20 15:37:50|345.56|343.96|345.56|343.96|345.56|343.96|345.56|343.96|0
1634744280000|2021-10-20 15:38:00|345.65|344.05|345.93|344.33|345.93|344.33|345.65|344.05|0
1634744290000|2021-10-20 15:38:10|345.75|344.15|345.75|344.15|345.75|344.15|345.75|344.15|0
1634744300000|2021-10-20 15:38:20|345.93|344.33|345.93|344.33|345.93|344.33|345.93|344.33|0
1634744310000|2021-10-20 15:38:30|345.75|344.15|345.75|344.15|345.84|344.24|345.75|344.15|0
1634744320000|2021-10-20 15:38:40|345.56|343.96|345.56|343.96|345.56|343.96|345.56|343.96|0
1634744330000|2021-10-20 15:38:50|345.75|344.15|345.93|344.33|345.93|344.33|345.75|344.15|0
1634744340000|2021-10-20 15:39:00|346.12|344.52|345.75|344.15|346.12|344.52|345.75|344.15|0
1634744350000|2021-10-20 15:39:10|345.56|343.96|345.75|344.15|345.75|344.15|345.56|343.96|0
1634744360000|2021-10-20 15:39:20|345.37|343.77|345.75|344.15|345.75|344.15|345.37|343.77|0
1634744370000|2021-10-20 15:39:30|345.56|343.96|345.56|343.96|345.56|343.96|345.56|343.96|0
1634744380000|2021-10-20 15:39:40|345.37|343.77|345.27|343.67|345.37|343.77|345.27|343.67|0
1634744390000|2021-10-20 15:39:50|345.37|343.77|345.18|343.58|345.37|343.77|345.18|343.58|0
1634744400000|2021-10-20 15:40:00|344.99|343.39|344.99|343.39|344.99|343.39|344.99|343.39|0
1634744410000|2021-10-20 15:40:10|345.18|343.58|345.37|343.77|345.37|343.77|345.18|343.58|0
1634744430000|2021-10-20 15:40:30|345.56|343.96|345.18|343.58|345.56|343.96|345.18|343.58|0
1634744440000|2021-10-20 15:40:40|345.37|343.77|345.37|343.77|345.56|343.96|345.37|343.77|0
1634744450000|2021-10-20 15:40:50|345.56|343.96|345.56|343.96|345.56|343.96|345.37|343.77|0
1634744470000|2021-10-20 15:41:10|345.37|343.77|344.99|343.39|345.37|343.77|344.99|343.39|0
1634744480000|2021-10-20 15:41:20|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634744490000|2021-10-20 15:41:30|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634744500000|2021-10-20 15:41:40|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634744510000|2021-10-20 15:41:50|344.99|343.39|345.18|343.58|345.18|343.58|344.99|343.39|0
1634744520000|2021-10-20 15:42:00|345.37|343.77|345.18|343.58|345.37|343.77|345.18|343.58|0
1634744530000|2021-10-20 15:42:10|344.99|343.39|344.8|343.2|344.99|343.39|344.8|343.2|0
1634744550000|2021-10-20 15:42:30|344.61|343.01|344.8|343.2|344.8|343.2|344.61|343.01|0
1634744560000|2021-10-20 15:42:40|345.18|343.58|345.18|343.58|345.18|343.58|345.18|343.58|0
1634744570000|2021-10-20 15:42:50|344.99|343.39|345.18|343.58|345.18|343.58|344.99|343.39|0
1634744580000|2021-10-20 15:43:00|345.27|343.67|345.18|343.58|345.37|343.77|345.18|343.58|0
1634744590000|2021-10-20 15:43:10|345.37|343.77|345.37|343.77|345.37|343.77|345.18|343.58|0
1634744600000|2021-10-20 15:43:20|345.18|343.58|345.18|343.58|345.18|343.58|345.18|343.58|0
1634744610000|2021-10-20 15:43:30|345.37|343.77|345.37|343.77|345.37|343.77|345.37|343.77|0
1634744620000|2021-10-20 15:43:40|345.18|343.58|345.74|344.14|345.74|344.14|345.18|343.58|0
1634744630000|2021-10-20 15:43:50|345.55|343.95|345.74|344.14|345.74|344.14|345.55|343.95|0
1634744640000|2021-10-20 15:44:00|345.55|343.95|345.55|343.95|345.55|343.95|345.55|343.95|0
1634744650000|2021-10-20 15:44:10|345.37|343.77|345.55|343.95|345.55|343.95|345.37|343.77|0
1634744670000|2021-10-20 15:44:30|345.74|344.14|345.55|343.95|345.74|344.14|345.55|343.95|0
1634744680000|2021-10-20 15:44:40|345.74|344.14|345.74|344.14|345.74|344.14|345.55|343.95|0
1634744690000|2021-10-20 15:44:50|345.83|344.23|345.93|344.33|345.93|344.33|345.83|344.23|0
1634744700000|2021-10-20 15:45:00|346.12|344.52|345.93|344.33|346.12|344.52|345.93|344.33|0
1634744710000|2021-10-20 15:45:10|346.12|344.52|346.5|344.9|346.5|344.9|346.12|344.52|0
1634744730000|2021-10-20 15:45:30|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634744740000|2021-10-20 15:45:40|346.5|344.9|346.5|344.9|346.5|344.9|346.5|344.9|0
1634744750000|2021-10-20 15:45:50|346.68|345.08|346.68|345.08|346.87|345.27|346.68|345.08|0
1634744760000|2021-10-20 15:46:00|346.87|345.27|346.87|345.27|346.87|345.27|346.87|345.27|0
1634744780000|2021-10-20 15:46:20|347.06|345.46|347.06|345.46|347.06|345.46|347.06|345.46|0
1634744810000|2021-10-20 15:46:50|347.25|345.65|347.06|345.46|347.25|345.65|347.06|345.46|0
1634744820000|2021-10-20 15:47:00|347.25|345.65|347.06|345.46|347.25|345.65|347.06|345.46|0
1634744840000|2021-10-20 15:47:20|347.25|345.65|347.25|345.65|347.25|345.65|347.25|345.65|0
1634744850000|2021-10-20 15:47:30|347.44|345.84|347.63|346.03|347.63|346.03|347.44|345.84|0
1634744860000|2021-10-20 15:47:40|347.82|346.22|347.82|346.22|347.82|346.22|347.82|346.22|0
1634744870000|2021-10-20 15:47:50|347.63|346.03|347.25|345.65|347.63|346.03|347.25|345.65|0
1634744880000|2021-10-20 15:48:00|347.06|345.46|347.06|345.46|347.06|345.46|346.87|345.27|0
1634744890000|2021-10-20 15:48:10|347.25|345.65|347.63|346.03|347.63|346.03|347.25|345.65|0
1634744900000|2021-10-20 15:48:20|347.44|345.84|347.25|345.65|347.44|345.84|347.25|345.65|0
1634744920000|2021-10-20 15:48:40|347.44|345.84|347.44|345.84|347.63|346.03|347.44|345.84|0
1634744930000|2021-10-20 15:48:50|347.25|345.65|347.25|345.65|347.25|345.65|347.25|345.65|0
1634744940000|2021-10-20 15:49:00|347.06|345.46|347.25|345.65|347.25|345.65|347.06|345.46|0
1634744950000|2021-10-20 15:49:10|347.06|345.46|347.06|345.46|347.06|345.46|347.06|345.46|0
1634744960000|2021-10-20 15:49:20|347.25|345.65|347.25|345.65|347.25|345.65|347.25|345.65|0
1634744970000|2021-10-20 15:49:30|347.44|345.84|347.25|345.65|347.44|345.84|347.25|345.65|0
1634744980000|2021-10-20 15:49:40|347.44|345.84|347.25|345.65|347.44|345.84|347.25|345.65|0
1634745000000|2021-10-20 15:50:00|347.44|345.84|347.63|346.03|347.63|346.03|347.44|345.84|0
1634745020000|2021-10-20 15:50:20|347.81|346.21|347.63|346.03|347.81|346.21|347.63|346.03|0
1634745030000|2021-10-20 15:50:30|347.44|345.84|347.44|345.84|347.44|345.84|347.44|345.84|0
1634745040000|2021-10-20 15:50:40|347.25|345.65|347.25|345.65|347.25|345.65|347.25|345.65|0
1634745050000|2021-10-20 15:50:50|347.44|345.84|347.81|346.21|347.81|346.21|347.44|345.84|0
1634745060000|2021-10-20 15:51:00|348|346.4|348.19|346.59|348.19|346.59|348|346.4|0
1634745070000|2021-10-20 15:51:10|348|346.4|348.19|346.59|348.19|346.59|348|346.4|0
1634745080000|2021-10-20 15:51:20|348|346.4|348.19|346.59|348.19|346.59|348|346.4|0
1634745090000|2021-10-20 15:51:30|348|346.4|348.19|346.59|348.19|346.59|348|346.4|0
1634745110000|2021-10-20 15:51:50|348|346.4|348|346.4|348.19|346.59|348|346.4|0
1634745120000|2021-10-20 15:52:00|348.19|346.59|348.38|346.78|348.38|346.78|348.19|346.59|0
1634745130000|2021-10-20 15:52:10|348.57|346.97|348.57|346.97|348.57|346.97|348.57|346.97|0
1634745140000|2021-10-20 15:52:20|348.76|347.16|348.57|346.97|348.76|347.16|348.57|346.97|0
1634745150000|2021-10-20 15:52:30|348.76|347.16|348.76|347.16|348.95|347.35|348.76|347.16|0
1634745160000|2021-10-20 15:52:40|348.57|346.97|348.76|347.16|348.76|347.16|348.57|346.97|0
1634745170000|2021-10-20 15:52:50|348.95|347.35|348.76|347.16|348.95|347.35|348.76|347.16|0
1634745180000|2021-10-20 15:53:00|348.95|347.35|348.57|346.97|348.95|347.35|348.57|346.97|0
1634745200000|2021-10-20 15:53:20|348.38|346.78|348.38|346.78|348.38|346.78|348.38|346.78|0
1634745210000|2021-10-20 15:53:30|348.57|346.97|348.57|346.97|348.57|346.97|348.38|346.78|0
1634745220000|2021-10-20 15:53:40|348.38|346.78|348.38|346.78|348.38|346.78|348.38|346.78|0
1634745230000|2021-10-20 15:53:50|348.19|346.59|348.19|346.59|348.19|346.59|348.19|346.59|0
1634745240000|2021-10-20 15:54:00|348.38|346.78|348.38|346.78|348.38|346.78|348.19|346.59|0
1634745260000|2021-10-20 15:54:20|348.47|346.87|348.57|346.97|348.57|346.97|348.38|346.78|0
1634745270000|2021-10-20 15:54:30|348.38|346.78|348.38|346.78|348.38|346.78|348.38|346.78|0
1634745280000|2021-10-20 15:54:40|348.19|346.59|348.19|346.59|348.38|346.78|348.19|346.59|0
1634745290000|2021-10-20 15:54:50|348.38|346.78|348.38|346.78|348.38|346.78|348.19|346.59|0
1634745300000|2021-10-20 15:55:00|348.57|346.97|348.76|347.16|348.76|347.16|348.38|346.78|0
1634745320000|2021-10-20 15:55:20|348.57|346.97|348.57|346.97|348.57|346.97|348.57|346.97|0
1634745330000|2021-10-20 15:55:30|348.76|347.16|348.57|346.97|348.76|347.16|348.57|346.97|0
1634745340000|2021-10-20 15:55:40|348.38|346.78|348.57|346.97|348.57|346.97|348.38|346.78|0
1634745350000|2021-10-20 15:55:50|348.38|346.78|348.38|346.78|348.38|346.78|348.38|346.78|0
1634745360000|2021-10-20 15:56:00|348.19|346.59|348.19|346.59|348.19|346.59|348.19|346.59|0
1634745370000|2021-10-20 15:56:10|348.38|346.78|348.38|346.78|348.38|346.78|348.38|346.78|0
1634745380000|2021-10-20 15:56:20|348.57|346.97|348.76|347.16|348.76|347.16|348.57|346.97|0
1634745400000|2021-10-20 15:56:40|348.57|346.97|348.57|346.97|348.66|347.06|348.57|346.97|0
1634745410000|2021-10-20 15:56:50|348.76|347.16|348.95|347.35|348.95|347.35|348.76|347.16|0
1634745420000|2021-10-20 15:57:00|348.76|347.16|349.13|347.53|349.13|347.53|348.76|347.16|0
1634745430000|2021-10-20 15:57:10|348.95|347.35|348.95|347.35|348.95|347.35|348.76|347.16|0
1634745440000|2021-10-20 15:57:20|348.76|347.16|348.76|347.16|348.76|347.16|348.76|347.16|0
1634745450000|2021-10-20 15:57:30|348.95|347.35|348.95|347.35|348.95|347.35|348.95|347.35|0
1634745460000|2021-10-20 15:57:40|348.76|347.16|348.76|347.16|348.95|347.35|348.76|347.16|0
1634745470000|2021-10-20 15:57:50|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1634745510000|2021-10-20 15:58:30|349.13|347.53|348.94|347.34|349.13|347.53|348.94|347.34|0
1634745530000|2021-10-20 15:58:50|349.13|347.53|349.13|347.53|349.13|347.53|349.13|347.53|0
1634745540000|2021-10-20 15:59:00|348.94|347.34|349.13|347.53|349.13|347.53|348.94|347.34|0
1634745550000|2021-10-20 15:59:10|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1634745560000|2021-10-20 15:59:20|349.13|347.53|349.13|347.53|349.13|347.53|349.13|347.53|0
1634745570000|2021-10-20 15:59:30|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1634745580000|2021-10-20 15:59:40|349.13|347.53|349.13|347.53|349.13|347.53|348.94|347.34|0
1634745590000|2021-10-20 15:59:50|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1634745600000|2021-10-20 16:00:00|349.13|347.53|348.94|347.34|349.13|347.53|348.94|347.34|0
1634745610000|2021-10-20 16:00:10|349.13|347.53|348.94|347.34|349.13|347.53|348.94|347.34|0
1634745620000|2021-10-20 16:00:20|348.75|347.15|348.66|347.06|348.75|347.15|348.66|347.06|0
1634745630000|2021-10-20 16:00:30|348.75|347.15|348.75|347.15|348.75|347.15|348.75|347.15|0
1634745640000|2021-10-20 16:00:40|348.57|346.97|348.57|346.97|348.57|346.97|348.57|346.97|0
1634745650000|2021-10-20 16:00:50|348.38|346.78|348.57|346.97|348.57|346.97|348.38|346.78|0
1634745660000|2021-10-20 16:01:00|348.66|347.06|348.57|346.97|348.66|347.06|348.57|346.97|0
1634745670000|2021-10-20 16:01:10|348.56|346.96|348.38|346.78|348.56|346.96|348.38|346.78|0
1634745690000|2021-10-20 16:01:30|348.56|346.96|348.56|346.96|348.56|346.96|348.56|346.96|0
1634745700000|2021-10-20 16:01:40|348.38|346.78|348.56|346.96|348.56|346.96|348.38|346.78|0
1634745710000|2021-10-20 16:01:50|348.75|347.15|348.94|347.34|348.94|347.34|348.75|347.15|0
1634745720000|2021-10-20 16:02:00|348.75|347.15|348.75|347.15|348.75|347.15|348.75|347.15|0
1634745730000|2021-10-20 16:02:10|348.94|347.34|348.75|347.15|348.94|347.34|348.75|347.15|0
1634745740000|2021-10-20 16:02:20|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1634745750000|2021-10-20 16:02:30|348.75|347.15|348.56|346.96|348.75|347.15|348.56|346.96|0
1634745760000|2021-10-20 16:02:40|348.75|347.15|348.75|347.15|348.75|347.15|348.75|347.15|0
1634745770000|2021-10-20 16:02:50|348.56|346.96|348.56|346.96|348.56|346.96|348.56|346.96|0
1634745780000|2021-10-20 16:03:00|348.75|347.15|348.75|347.15|348.75|347.15|348.75|347.15|0
1634745790000|2021-10-20 16:03:10|348.56|346.96|348.56|346.96|348.56|346.96|348.37|346.77|0
1634745800000|2021-10-20 16:03:20|348.37|346.77|348.37|346.77|348.37|346.77|348.37|346.77|0
1634745810000|2021-10-20 16:03:30|348.56|346.96|348.56|346.96|348.56|346.96|348.56|346.96|0
1634745820000|2021-10-20 16:03:40|348.75|347.15|348.94|347.34|348.94|347.34|348.75|347.15|0
1634745830000|2021-10-20 16:03:50|349.13|347.53|349.13|347.53|349.13|347.53|349.13|347.53|0
1634745850000|2021-10-20 16:04:10|349.32|347.72|349.32|347.72|349.32|347.72|349.32|347.72|0
1634745860000|2021-10-20 16:04:20|349.13|347.53|349.32|347.72|349.32|347.72|349.13|347.53|0
1634745870000|2021-10-20 16:04:30|349.13|347.53|349.32|347.72|349.32|347.72|349.13|347.53|0
1634745880000|2021-10-20 16:04:40|349.13|347.53|348.94|347.34|349.13|347.53|348.94|347.34|0
1634745890000|2021-10-20 16:04:50|349.13|347.53|349.13|347.53|349.13|347.53|349.13|347.53|0
1634745900000|2021-10-20 16:05:00|348.94|347.34|349.13|347.53|349.13|347.53|348.94|347.34|0
1634745910000|2021-10-20 16:05:10|348.94|347.34|348.75|347.15|348.94|347.34|348.75|347.15|0
1634745920000|2021-10-20 16:05:20|348.56|346.96|348.75|347.15|348.75|347.15|348.56|346.96|0
1634745930000|2021-10-20 16:05:30|348.56|346.96|348.37|346.77|348.56|346.96|348.37|346.77|0
1634745940000|2021-10-20 16:05:40|348.56|346.96|348.56|346.96|348.56|346.96|348.56|346.96|0
1634745950000|2021-10-20 16:05:50|348.37|346.77|348.37|346.77|348.37|346.77|348.37|346.77|0
1634745960000|2021-10-20 16:06:00|348.56|346.96|348.56|346.96|348.75|347.15|348.56|346.96|0
1634745970000|2021-10-20 16:06:10|348.37|346.77|348.37|346.77|348.37|346.77|348.37|346.77|0
1634745990000|2021-10-20 16:06:30|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746000000|2021-10-20 16:06:40|348|346.4|347.99|346.39|348|346.4|347.99|346.39|0
1634746010000|2021-10-20 16:06:50|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746030000|2021-10-20 16:07:10|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746040000|2021-10-20 16:07:20|347.81|346.21|347.99|346.39|347.99|346.39|347.81|346.21|0
1634746050000|2021-10-20 16:07:30|347.81|346.21|347.81|346.21|347.81|346.21|347.81|346.21|0
1634746070000|2021-10-20 16:07:50|347.62|346.02|347.62|346.02|347.81|346.21|347.62|346.02|0
1634746080000|2021-10-20 16:08:00|347.99|346.39|347.81|346.21|347.99|346.39|347.81|346.21|0
1634746090000|2021-10-20 16:08:10|347.62|346.02|347.62|346.02|347.81|346.21|347.62|346.02|0
1634746100000|2021-10-20 16:08:20|347.81|346.21|347.62|346.02|347.81|346.21|347.62|346.02|0
1634746110000|2021-10-20 16:08:30|347.81|346.21|347.81|346.21|347.81|346.21|347.81|346.21|0
1634746120000|2021-10-20 16:08:40|347.99|346.39|347.8|346.2|347.99|346.39|347.8|346.2|0
1634746130000|2021-10-20 16:08:50|347.99|346.39|347.8|346.2|347.99|346.39|347.8|346.2|0
1634746140000|2021-10-20 16:09:00|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746160000|2021-10-20 16:09:20|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746170000|2021-10-20 16:09:30|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746180000|2021-10-20 16:09:40|348.18|346.58|347.99|346.39|348.18|346.58|347.99|346.39|0
1634746190000|2021-10-20 16:09:50|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634746210000|2021-10-20 16:10:10|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746220000|2021-10-20 16:10:20|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746230000|2021-10-20 16:10:30|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746240000|2021-10-20 16:10:40|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634746250000|2021-10-20 16:10:50|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746260000|2021-10-20 16:11:00|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634746270000|2021-10-20 16:11:10|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746280000|2021-10-20 16:11:20|347.8|346.2|347.8|346.2|347.8|346.2|347.61|346.01|0
1634746290000|2021-10-20 16:11:30|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746300000|2021-10-20 16:11:40|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746310000|2021-10-20 16:11:50|348.37|346.77|348.18|346.58|348.37|346.77|348.18|346.58|0
1634746320000|2021-10-20 16:12:00|348.37|346.77|347.99|346.39|348.37|346.77|347.99|346.39|0
1634746330000|2021-10-20 16:12:10|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746340000|2021-10-20 16:12:20|348.37|346.77|348.37|346.77|348.37|346.77|348.37|346.77|0
1634746350000|2021-10-20 16:12:30|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746370000|2021-10-20 16:12:50|347.99|346.39|347.99|346.39|347.99|346.39|347.99|346.39|0
1634746380000|2021-10-20 16:13:00|348.18|346.58|347.99|346.39|348.18|346.58|347.99|346.39|0
1634746390000|2021-10-20 16:13:10|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746440000|2021-10-20 16:14:00|348.37|346.77|348.37|346.77|348.37|346.77|348.37|346.77|0
1634746460000|2021-10-20 16:14:20|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746470000|2021-10-20 16:14:30|348.37|346.77|348.18|346.58|348.37|346.77|348.18|346.58|0
1634746500000|2021-10-20 16:15:00|347.99|346.39|347.99|346.39|348.18|346.58|347.99|346.39|0
1634746510000|2021-10-20 16:15:10|348.18|346.58|348.18|346.58|348.18|346.58|348.18|346.58|0
1634746530000|2021-10-20 16:15:30|348.37|346.77|348.18|346.58|348.37|346.77|348.18|346.58|0
1634746540000|2021-10-20 16:15:40|347.99|346.39|347.8|346.2|347.99|346.39|347.8|346.2|0
1634746550000|2021-10-20 16:15:50|347.99|346.39|347.8|346.2|347.99|346.39|347.8|346.2|0
1634746590000|2021-10-20 16:16:30|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634746600000|2021-10-20 16:16:40|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634746620000|2021-10-20 16:17:00|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634746630000|2021-10-20 16:17:10|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1634746640000|2021-10-20 16:17:20|347.05|345.45|347.05|345.45|347.05|345.45|347.05|345.45|0
1634746650000|2021-10-20 16:17:30|346.86|345.26|346.86|345.26|346.86|345.26|346.86|345.26|0
1634746680000|2021-10-20 16:18:00|346.67|345.07|346.67|345.07|346.86|345.26|346.67|345.07|0
1634746690000|2021-10-20 16:18:10|346.86|345.26|346.86|345.26|346.86|345.26|346.86|345.26|0
1634746700000|2021-10-20 16:18:20|346.67|345.07|346.67|345.07|346.67|345.07|346.67|345.07|0
1634746710000|2021-10-20 16:18:30|346.86|345.26|346.86|345.26|346.86|345.26|346.86|345.26|0
1634746730000|2021-10-20 16:18:50|347.04|345.44|347.04|345.44|347.04|345.44|347.04|345.44|0
1634746740000|2021-10-20 16:19:00|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1634746750000|2021-10-20 16:19:10|347.04|345.44|347.04|345.44|347.04|345.44|347.04|345.44|0
1634746760000|2021-10-20 16:19:20|347.23|345.63|347.42|345.82|347.42|345.82|347.23|345.63|0
1634746790000|2021-10-20 16:19:50|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1634746800000|2021-10-20 16:20:00|347.04|345.44|347.04|345.44|347.04|345.44|347.04|345.44|0
1634746810000|2021-10-20 16:20:10|346.85|345.25|346.85|345.25|346.85|345.25|346.85|345.25|0
1634746820000|2021-10-20 16:20:20|347.04|345.44|347.23|345.63|347.23|345.63|347.04|345.44|0
1634746840000|2021-10-20 16:20:40|347.04|345.44|347.04|345.44|347.04|345.44|347.04|345.44|0
1634746850000|2021-10-20 16:20:50|347.23|345.63|347.04|345.44|347.23|345.63|347.04|345.44|0
1634746870000|2021-10-20 16:21:10|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1634746880000|2021-10-20 16:21:20|347.04|345.44|347.23|345.63|347.23|345.63|347.04|345.44|0
1634746890000|2021-10-20 16:21:30|347.04|345.44|347.42|345.82|347.42|345.82|347.04|345.44|0
1634746900000|2021-10-20 16:21:40|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634746930000|2021-10-20 16:22:10|347.42|345.82|347.61|346.01|347.61|346.01|347.42|345.82|0
1634746950000|2021-10-20 16:22:30|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634746960000|2021-10-20 16:22:40|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634746970000|2021-10-20 16:22:50|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634746980000|2021-10-20 16:23:00|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634747000000|2021-10-20 16:23:20|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634747010000|2021-10-20 16:23:30|347.8|346.2|347.61|346.01|347.8|346.2|347.61|346.01|0
1634747020000|2021-10-20 16:23:40|347.42|345.82|347.42|345.82|347.61|346.01|347.42|345.82|0
1634747030000|2021-10-20 16:23:50|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634747040000|2021-10-20 16:24:00|347.23|345.63|347.42|345.82|347.42|345.82|347.23|345.63|0
1634747050000|2021-10-20 16:24:10|347.23|345.63|347.23|345.63|347.42|345.82|347.23|345.63|0
1634747060000|2021-10-20 16:24:20|347.42|345.82|347.23|345.63|347.42|345.82|347.23|345.63|0
1634747070000|2021-10-20 16:24:30|347.42|345.82|347.42|345.82|347.61|346.01|347.42|345.82|0
1634747080000|2021-10-20 16:24:40|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634747090000|2021-10-20 16:24:50|347.42|345.82|347.42|345.82|347.61|346.01|347.42|345.82|0
1634747100000|2021-10-20 16:25:00|347.51|345.91|347.61|346.01|347.61|346.01|347.51|345.91|0
1634747110000|2021-10-20 16:25:10|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634747120000|2021-10-20 16:25:20|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634747130000|2021-10-20 16:25:30|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634747140000|2021-10-20 16:25:40|347.61|346.01|347.61|346.01|347.61|346.01|347.42|345.82|0
1634747160000|2021-10-20 16:26:00|347.42|345.82|347.23|345.63|347.42|345.82|347.23|345.63|0
1634747170000|2021-10-20 16:26:10|347.04|345.44|347.04|345.44|347.13|345.53|347.04|345.44|0
1634747180000|2021-10-20 16:26:20|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1634747190000|2021-10-20 16:26:30|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1634747200000|2021-10-20 16:26:40|347.61|346.01|347.8|346.2|347.8|346.2|347.61|346.01|0
1634747210000|2021-10-20 16:26:50|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747220000|2021-10-20 16:27:00|348.36|346.76|348.36|346.76|348.36|346.76|348.17|346.57|0
1634747230000|2021-10-20 16:27:10|348.17|346.57|348.17|346.57|348.36|346.76|348.17|346.57|0
1634747240000|2021-10-20 16:27:20|348.36|346.76|348.17|346.57|348.36|346.76|348.17|346.57|0
1634747250000|2021-10-20 16:27:30|347.98|346.38|347.98|346.38|348.07|346.47|347.98|346.38|0
1634747260000|2021-10-20 16:27:40|348.17|346.57|348.26|346.66|348.26|346.66|348.17|346.57|0
1634747270000|2021-10-20 16:27:50|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634747280000|2021-10-20 16:28:00|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634747290000|2021-10-20 16:28:10|347.79|346.19|347.79|346.19|347.79|346.19|347.79|346.19|0
1634747310000|2021-10-20 16:28:30|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747320000|2021-10-20 16:28:40|347.98|346.38|347.98|346.38|347.98|346.38|347.79|346.19|0
1634747330000|2021-10-20 16:28:50|347.79|346.19|347.98|346.38|347.98|346.38|347.79|346.19|0
1634747340000|2021-10-20 16:29:00|347.79|346.19|347.61|346.01|347.79|346.19|347.61|346.01|0
1634747350000|2021-10-20 16:29:10|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1634747360000|2021-10-20 16:29:20|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634747370000|2021-10-20 16:29:30|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1634747380000|2021-10-20 16:29:40|347.61|346.01|347.79|346.19|347.79|346.19|347.61|346.01|0
1634747390000|2021-10-20 16:29:50|347.61|346.01|347.42|345.82|347.61|346.01|347.42|345.82|0
1634747400000|2021-10-20 16:30:00|347.6|346|347.79|346.19|347.79|346.19|347.6|346|0
1634747410000|2021-10-20 16:30:10|347.6|346|347.79|346.19|347.79|346.19|347.6|346|0
1634747420000|2021-10-20 16:30:20|347.98|346.38|347.79|346.19|347.98|346.38|347.79|346.19|0
1634747450000|2021-10-20 16:30:50|347.98|346.38|347.98|346.38|347.98|346.38|347.79|346.19|0
1634747460000|2021-10-20 16:31:00|347.79|346.19|347.79|346.19|347.79|346.19|347.79|346.19|0
1634747470000|2021-10-20 16:31:10|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634747480000|2021-10-20 16:31:20|347.79|346.19|347.6|346|347.79|346.19|347.6|346|0
1634747490000|2021-10-20 16:31:30|347.42|345.82|347.79|346.19|347.79|346.19|347.42|345.82|0
1634747500000|2021-10-20 16:31:40|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634747510000|2021-10-20 16:31:50|347.79|346.19|347.98|346.38|347.98|346.38|347.79|346.19|0
1634747520000|2021-10-20 16:32:00|348.17|346.57|348.36|346.76|348.36|346.76|348.17|346.57|0
1634747530000|2021-10-20 16:32:10|348.45|346.85|348.74|347.14|348.74|347.14|348.45|346.85|0
1634747540000|2021-10-20 16:32:20|348.55|346.95|348.74|347.14|348.74|347.14|348.55|346.95|0
1634747550000|2021-10-20 16:32:30|348.93|347.33|348.93|347.33|348.93|347.33|348.93|347.33|0
1634747560000|2021-10-20 16:32:40|348.74|347.14|348.74|347.14|348.74|347.14|348.74|347.14|0
1634747580000|2021-10-20 16:33:00|348.93|347.33|348.93|347.33|349.12|347.52|348.93|347.33|0
1634747590000|2021-10-20 16:33:10|349.12|347.52|348.93|347.33|349.12|347.52|348.93|347.33|0
1634747600000|2021-10-20 16:33:20|349.12|347.52|348.93|347.33|349.12|347.52|348.93|347.33|0
1634747630000|2021-10-20 16:33:50|348.74|347.14|348.74|347.14|348.74|347.14|348.74|347.14|0
1634747640000|2021-10-20 16:34:00|348.93|347.33|348.93|347.33|348.93|347.33|348.93|347.33|0
1634747650000|2021-10-20 16:34:10|349.12|347.52|348.93|347.33|349.12|347.52|348.93|347.33|0
1634747670000|2021-10-20 16:34:30|348.74|347.14|348.55|346.95|348.74|347.14|348.55|346.95|0
1634747690000|2021-10-20 16:34:50|348.74|347.14|348.74|347.14|348.74|347.14|348.74|347.14|0
1634747700000|2021-10-20 16:35:00|348.55|346.95|348.55|346.95|348.74|347.14|348.55|346.95|0
1634747710000|2021-10-20 16:35:10|348.74|347.14|348.55|346.95|348.74|347.14|348.55|346.95|0
1634747720000|2021-10-20 16:35:20|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634747730000|2021-10-20 16:35:30|348.55|346.95|348.36|346.76|348.55|346.95|348.36|346.76|0
1634747750000|2021-10-20 16:35:50|348.17|346.57|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747760000|2021-10-20 16:36:00|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747800000|2021-10-20 16:36:40|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634747810000|2021-10-20 16:36:50|347.79|346.19|347.98|346.38|347.98|346.38|347.79|346.19|0
1634747820000|2021-10-20 16:37:00|347.79|346.19|347.79|346.19|347.79|346.19|347.79|346.19|0
1634747830000|2021-10-20 16:37:10|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747840000|2021-10-20 16:37:20|348.36|346.76|348.17|346.57|348.36|346.76|348.17|346.57|0
1634747870000|2021-10-20 16:37:50|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747880000|2021-10-20 16:38:00|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634747900000|2021-10-20 16:38:20|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634747910000|2021-10-20 16:38:30|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634747920000|2021-10-20 16:38:40|348.36|346.76|348.55|346.95|348.55|346.95|348.36|346.76|0
1634747930000|2021-10-20 16:38:50|348.36|346.76|348.17|346.57|348.36|346.76|348.17|346.57|0
1634747940000|2021-10-20 16:39:00|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634747950000|2021-10-20 16:39:10|348.17|346.57|348.36|346.76|348.36|346.76|348.17|346.57|0
1634747960000|2021-10-20 16:39:20|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634747970000|2021-10-20 16:39:30|348.36|346.76|348.54|346.94|348.54|346.94|348.36|346.76|0
1634747980000|2021-10-20 16:39:40|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634747990000|2021-10-20 16:39:50|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748000000|2021-10-20 16:40:00|348.73|347.13|348.54|346.94|348.73|347.13|348.54|346.94|0
1634748010000|2021-10-20 16:40:10|348.73|347.13|348.92|347.32|348.92|347.32|348.73|347.13|0
1634748050000|2021-10-20 16:40:50|349.11|347.51|349.11|347.51|349.11|347.51|349.11|347.51|0
1634748060000|2021-10-20 16:41:00|348.92|347.32|349.11|347.51|349.11|347.51|348.92|347.32|0
1634748070000|2021-10-20 16:41:10|348.92|347.32|348.92|347.32|348.92|347.32|348.92|347.32|0
1634748080000|2021-10-20 16:41:20|349.11|347.51|348.92|347.32|349.11|347.51|348.92|347.32|0
1634748100000|2021-10-20 16:41:40|348.73|347.13|348.92|347.32|348.92|347.32|348.73|347.13|0
1634748110000|2021-10-20 16:41:50|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634748120000|2021-10-20 16:42:00|348.54|346.94|348.73|347.13|348.73|347.13|348.54|346.94|0
1634748130000|2021-10-20 16:42:10|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748140000|2021-10-20 16:42:20|348.54|346.94|348.54|346.94|348.73|347.13|348.54|346.94|0
1634748150000|2021-10-20 16:42:30|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634748160000|2021-10-20 16:42:40|348.92|347.32|348.73|347.13|348.92|347.32|348.73|347.13|0
1634748180000|2021-10-20 16:43:00|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748190000|2021-10-20 16:43:10|348.73|347.13|348.54|346.94|348.73|347.13|348.54|346.94|0
1634748200000|2021-10-20 16:43:20|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748210000|2021-10-20 16:43:30|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748220000|2021-10-20 16:43:40|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748230000|2021-10-20 16:43:50|347.98|346.38|347.79|346.19|347.98|346.38|347.79|346.19|0
1634748240000|2021-10-20 16:44:00|347.41|345.81|347.41|345.81|347.6|346|347.41|345.81|0
1634748250000|2021-10-20 16:44:10|347.5|345.9|347.69|346.09|347.69|346.09|347.5|345.9|0
1634748260000|2021-10-20 16:44:20|347.79|346.19|347.79|346.19|347.79|346.19|347.79|346.19|0
1634748270000|2021-10-20 16:44:30|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634748280000|2021-10-20 16:44:40|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748290000|2021-10-20 16:44:50|347.97|346.37|347.97|346.37|347.97|346.37|347.97|346.37|0
1634748300000|2021-10-20 16:45:00|347.79|346.19|347.97|346.37|347.97|346.37|347.79|346.19|0
1634748310000|2021-10-20 16:45:10|347.79|346.19|347.79|346.19|347.97|346.37|347.79|346.19|0
1634748320000|2021-10-20 16:45:20|347.6|346|347.6|346|347.79|346.19|347.6|346|0
1634748330000|2021-10-20 16:45:30|347.79|346.19|347.79|346.19|347.79|346.19|347.79|346.19|0
1634748380000|2021-10-20 16:46:20|347.6|346|347.6|346|347.6|346|347.6|346|0
1634748390000|2021-10-20 16:46:30|347.41|345.81|347.6|346|347.6|346|347.41|345.81|0
1634748400000|2021-10-20 16:46:40|347.79|346.19|347.79|346.19|347.79|346.19|347.6|346|0
1634748410000|2021-10-20 16:46:50|347.78|346.18|347.97|346.37|347.97|346.37|347.78|346.18|0
1634748420000|2021-10-20 16:47:00|347.78|346.18|347.97|346.37|347.97|346.37|347.78|346.18|0
1634748430000|2021-10-20 16:47:10|347.78|346.18|347.97|346.37|347.97|346.37|347.78|346.18|0
1634748450000|2021-10-20 16:47:30|347.78|346.18|347.78|346.18|347.78|346.18|347.78|346.18|0
1634748460000|2021-10-20 16:47:40|347.97|346.37|347.97|346.37|347.97|346.37|347.97|346.37|0
1634748470000|2021-10-20 16:47:50|348.16|346.56|348.16|346.56|348.16|346.56|347.97|346.37|0
1634748480000|2021-10-20 16:48:00|348.35|346.75|348.54|346.94|348.54|346.94|348.35|346.75|0
1634748500000|2021-10-20 16:48:20|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634748510000|2021-10-20 16:48:30|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748520000|2021-10-20 16:48:40|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748540000|2021-10-20 16:49:00|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748550000|2021-10-20 16:49:10|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634748560000|2021-10-20 16:49:20|348.92|347.32|348.92|347.32|348.92|347.32|348.92|347.32|0
1634748570000|2021-10-20 16:49:30|348.73|347.13|348.92|347.32|348.92|347.32|348.73|347.13|0
1634748580000|2021-10-20 16:49:40|349.11|347.51|348.92|347.32|349.11|347.51|348.92|347.32|0
1634748630000|2021-10-20 16:50:30|348.73|347.13|348.63|347.03|348.73|347.13|348.54|346.94|0
1634748640000|2021-10-20 16:50:40|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748650000|2021-10-20 16:50:50|348.35|346.75|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748670000|2021-10-20 16:51:10|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748680000|2021-10-20 16:51:20|348.35|346.75|348.54|346.94|348.54|346.94|348.35|346.75|0
1634748690000|2021-10-20 16:51:30|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748700000|2021-10-20 16:51:40|348.16|346.56|348.16|346.56|348.16|346.56|347.97|346.37|0
1634748720000|2021-10-20 16:52:00|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748730000|2021-10-20 16:52:10|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748750000|2021-10-20 16:52:30|347.97|346.37|347.97|346.37|348.16|346.56|347.97|346.37|0
1634748760000|2021-10-20 16:52:40|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748770000|2021-10-20 16:52:50|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634748780000|2021-10-20 16:53:00|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634748790000|2021-10-20 16:53:10|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748820000|2021-10-20 16:53:40|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748830000|2021-10-20 16:53:50|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748850000|2021-10-20 16:54:10|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634748860000|2021-10-20 16:54:20|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748880000|2021-10-20 16:54:40|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748890000|2021-10-20 16:54:50|348.54|346.94|348.35|346.75|348.54|346.94|348.35|346.75|0
1634748900000|2021-10-20 16:55:00|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748910000|2021-10-20 16:55:10|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634748930000|2021-10-20 16:55:30|347.97|346.37|348.35|346.75|348.35|346.75|347.97|346.37|0
1634748950000|2021-10-20 16:55:50|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748960000|2021-10-20 16:56:00|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634748970000|2021-10-20 16:56:10|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634748990000|2021-10-20 16:56:30|348.35|346.75|348.35|346.75|348.35|346.75|348.16|346.56|0
1634749040000|2021-10-20 16:57:20|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634749050000|2021-10-20 16:57:30|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634749080000|2021-10-20 16:58:00|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634749090000|2021-10-20 16:58:10|348.72|347.12|348.72|347.12|348.72|347.12|348.54|346.94|0
1634749100000|2021-10-20 16:58:20|348.54|346.94|348.53|346.93|348.54|346.94|348.53|346.93|0
1634749110000|2021-10-20 16:58:30|348.72|347.12|348.72|347.12|348.72|347.12|348.72|347.12|0
1634749120000|2021-10-20 16:58:40|348.53|346.93|348.53|346.93|348.53|346.93|348.53|346.93|0
1634749130000|2021-10-20 16:58:50|348.72|347.12|348.53|346.93|348.72|347.12|348.53|346.93|0
1634749140000|2021-10-20 16:59:00|348.72|347.12|348.35|346.75|348.72|347.12|348.35|346.75|0
1634749160000|2021-10-20 16:59:20|348.53|346.93|348.72|347.12|348.72|347.12|348.53|346.93|0
1634749200000|2021-10-20 17:00:00|348.81|347.21|348.91|347.31|348.91|347.31|348.81|347.21|0
1634749230000|2021-10-20 17:00:30|349.1|347.5|348.91|347.31|349.1|347.5|348.91|347.31|0
1634749240000|2021-10-20 17:00:40|348.72|347.12|348.72|347.12|348.72|347.12|348.53|346.93|0
1634749250000|2021-10-20 17:00:50|348.53|346.93|348.72|347.12|348.72|347.12|348.53|346.93|0
1634749260000|2021-10-20 17:01:00|348.53|346.93|348.53|346.93|348.53|346.93|348.34|346.74|0
1634749270000|2021-10-20 17:01:10|348.34|346.74|348.53|346.93|348.53|346.93|348.34|346.74|0
1634749280000|2021-10-20 17:01:20|348.44|346.84|348.34|346.74|348.44|346.84|348.34|346.74|0
1634749290000|2021-10-20 17:01:30|348.53|346.93|348.53|346.93|348.53|346.93|348.53|346.93|0
1634749300000|2021-10-20 17:01:40|348.34|346.74|348.34|346.74|348.34|346.74|348.34|346.74|0
1634749310000|2021-10-20 17:01:50|348.16|346.56|347.4|345.8|348.16|346.56|347.4|345.8|0
1634749320000|2021-10-20 17:02:00|347.78|346.18|347.59|345.99|347.78|346.18|347.59|345.99|0
1634749330000|2021-10-20 17:02:10|347.4|345.8|347.21|345.61|347.4|345.8|347.21|345.61|0
1634749340000|2021-10-20 17:02:20|347.3|345.7|347.59|345.99|347.59|345.99|347.3|345.7|0
1634749350000|2021-10-20 17:02:30|347.68|346.08|348.15|346.55|348.15|346.55|347.68|346.08|0
1634749360000|2021-10-20 17:02:40|347.97|346.37|347.78|346.18|347.97|346.37|347.78|346.18|0
1634749380000|2021-10-20 17:03:00|347.97|346.37|348.15|346.55|348.15|346.55|347.97|346.37|0
1634749400000|2021-10-20 17:03:20|347.97|346.37|347.78|346.18|347.97|346.37|347.78|346.18|0
1634749410000|2021-10-20 17:03:30|347.59|345.99|347.21|345.61|347.59|345.99|347.21|345.61|0
1634749420000|2021-10-20 17:03:40|347.02|345.42|346.83|345.23|347.11|345.51|346.83|345.23|0
1634749430000|2021-10-20 17:03:50|346.64|345.04|346.27|344.67|346.64|345.04|346.27|344.67|0
1634749450000|2021-10-20 17:04:10|346.45|344.85|346.64|345.04|346.64|345.04|346.45|344.85|0
1634749460000|2021-10-20 17:04:20|346.27|344.67|346.45|344.85|346.45|344.85|346.27|344.67|0
1634749470000|2021-10-20 17:04:30|346.54|344.94|346.83|345.23|346.83|345.23|346.54|344.94|0
1634749480000|2021-10-20 17:04:40|346.64|345.04|347.02|345.42|347.02|345.42|346.64|345.04|0
1634749490000|2021-10-20 17:04:50|346.83|345.23|346.64|345.04|346.83|345.23|346.64|345.04|0
1634749500000|2021-10-20 17:05:00|346.54|344.94|346.83|345.23|346.83|345.23|346.54|344.94|0
1634749510000|2021-10-20 17:05:10|346.64|345.04|346.45|344.85|346.64|345.04|346.45|344.85|0
1634749520000|2021-10-20 17:05:20|346.64|345.04|346.64|345.04|346.64|345.04|346.64|345.04|0
1634749530000|2021-10-20 17:05:30|346.45|344.85|346.45|344.85|346.64|345.04|346.45|344.85|0
1634749540000|2021-10-20 17:05:40|346.27|344.67|346.08|344.48|346.27|344.67|346.08|344.48|0
1634749550000|2021-10-20 17:05:50|345.89|344.29|345.89|344.29|345.89|344.29|345.79|344.19|0
1634749560000|2021-10-20 17:06:00|346.08|344.48|345.51|343.91|346.08|344.48|345.51|343.91|0
1634749570000|2021-10-20 17:06:10|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1634749580000|2021-10-20 17:06:20|345.89|344.29|345.89|344.29|345.89|344.29|345.7|344.1|0
1634749590000|2021-10-20 17:06:30|345.7|344.1|345.51|343.91|345.7|344.1|345.51|343.91|0
1634749600000|2021-10-20 17:06:40|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634749610000|2021-10-20 17:06:50|345.51|343.91|345.51|343.91|345.7|344.1|345.51|343.91|0
1634749620000|2021-10-20 17:07:00|345.32|343.72|345.32|343.72|345.32|343.72|345.13|343.53|0
1634749630000|2021-10-20 17:07:10|345.13|343.53|345.32|343.72|345.32|343.72|345.13|343.53|0
1634749650000|2021-10-20 17:07:30|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634749660000|2021-10-20 17:07:40|345.7|344.1|345.89|344.29|345.89|344.29|345.7|344.1|0
1634749670000|2021-10-20 17:07:50|346.08|344.48|346.26|344.66|346.26|344.66|346.08|344.48|0
1634749680000|2021-10-20 17:08:00|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1634749690000|2021-10-20 17:08:10|346.26|344.66|346.08|344.48|346.26|344.66|346.08|344.48|0
1634749700000|2021-10-20 17:08:20|346.26|344.66|346.08|344.48|346.26|344.66|346.08|344.48|0
1634749710000|2021-10-20 17:08:30|345.89|344.29|345.7|344.1|345.89|344.29|345.7|344.1|0
1634749720000|2021-10-20 17:08:40|345.89|344.29|345.7|344.1|345.89|344.29|345.7|344.1|0
1634749730000|2021-10-20 17:08:50|345.89|344.29|345.7|344.1|345.89|344.29|345.7|344.1|0
1634749740000|2021-10-20 17:09:00|345.51|343.91|345.32|343.72|345.51|343.91|345.32|343.72|0
1634749750000|2021-10-20 17:09:10|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634749770000|2021-10-20 17:09:30|344.76|343.16|344.57|342.97|344.76|343.16|344.57|342.97|0
1634749780000|2021-10-20 17:09:40|344.76|343.16|344.76|343.16|344.76|343.16|344.57|342.97|0
1634749790000|2021-10-20 17:09:50|344.57|342.97|344.57|342.97|344.57|342.97|344.57|342.97|0
1634749800000|2021-10-20 17:10:00|344.76|343.16|344.94|343.34|344.94|343.34|344.76|343.16|0
1634749810000|2021-10-20 17:10:10|344.85|343.25|344.57|342.97|344.94|343.34|344.57|342.97|0
1634749820000|2021-10-20 17:10:20|344.76|343.16|345.13|343.53|345.13|343.53|344.57|342.97|0
1634749830000|2021-10-20 17:10:30|344.94|343.34|344.94|343.34|344.94|343.34|344.94|343.34|0
1634749850000|2021-10-20 17:10:50|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634749860000|2021-10-20 17:11:00|345.13|343.53|345.13|343.53|345.32|343.72|345.13|343.53|0
1634749870000|2021-10-20 17:11:10|345.32|343.72|345.32|343.72|345.51|343.91|345.32|343.72|0
1634749880000|2021-10-20 17:11:20|345.13|343.53|344.75|343.15|345.13|343.53|344.75|343.15|0
1634749890000|2021-10-20 17:11:30|344.94|343.34|345.32|343.72|345.32|343.72|344.94|343.34|0
1634749900000|2021-10-20 17:11:40|345.51|343.91|345.32|343.72|345.51|343.91|345.32|343.72|0
1634749910000|2021-10-20 17:11:50|345.51|343.91|345.51|343.91|345.7|344.1|345.51|343.91|0
1634749920000|2021-10-20 17:12:00|345.7|344.1|345.88|344.28|345.88|344.28|345.7|344.1|0
1634749930000|2021-10-20 17:12:10|345.98|344.38|345.88|344.28|346.07|344.47|345.88|344.28|0
1634749940000|2021-10-20 17:12:20|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1634749950000|2021-10-20 17:12:30|345.51|343.91|345.32|343.72|345.51|343.91|345.32|343.72|0
1634749960000|2021-10-20 17:12:40|345.13|343.53|345.51|343.91|345.51|343.91|345.13|343.53|0
1634749970000|2021-10-20 17:12:50|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634749980000|2021-10-20 17:13:00|345.51|343.91|345.32|343.72|345.51|343.91|345.32|343.72|0
1634749990000|2021-10-20 17:13:10|345.13|343.53|345.32|343.72|345.32|343.72|345.13|343.53|0
1634750010000|2021-10-20 17:13:30|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634750030000|2021-10-20 17:13:50|345.32|343.72|345.32|343.72|345.51|343.91|345.32|343.72|0
1634750050000|2021-10-20 17:14:10|345.51|343.91|345.7|344.1|345.7|344.1|345.51|343.91|0
1634750060000|2021-10-20 17:14:20|345.69|344.09|345.69|344.09|345.69|344.09|345.69|344.09|0
1634750070000|2021-10-20 17:14:30|345.88|344.28|345.69|344.09|345.88|344.28|345.69|344.09|0
1634750080000|2021-10-20 17:14:40|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634750090000|2021-10-20 17:14:50|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634750100000|2021-10-20 17:15:00|345.13|343.53|344.56|342.96|345.13|343.53|344.56|342.96|0
1634750110000|2021-10-20 17:15:10|344.75|343.15|345.13|343.53|345.13|343.53|344.75|343.15|0
1634750140000|2021-10-20 17:15:40|344.94|343.34|344.75|343.15|344.94|343.34|344.75|343.15|0
1634750150000|2021-10-20 17:15:50|344.56|342.96|344.56|342.96|344.56|342.96|344.38|342.78|0
1634750160000|2021-10-20 17:16:00|344.38|342.78|344.38|342.78|344.56|342.96|344.38|342.78|0
1634750170000|2021-10-20 17:16:10|344.19|342.59|344.19|342.59|344.38|342.78|344.19|342.59|0
1634750180000|2021-10-20 17:16:20|344|342.4|344|342.4|344|342.4|344|342.4|0
1634750190000|2021-10-20 17:16:30|343.81|342.21|343.62|342.02|343.81|342.21|343.62|342.02|0
1634750200000|2021-10-20 17:16:40|343.44|341.84|343.25|341.65|343.44|341.84|343.25|341.65|0
1634750210000|2021-10-20 17:16:50|343.06|341.46|342.87|341.27|343.06|341.46|342.87|341.27|0
1634750220000|2021-10-20 17:17:00|343.25|341.65|343.62|342.02|343.62|342.02|343.25|341.65|0
1634750230000|2021-10-20 17:17:10|343.44|341.84|343.25|341.65|343.44|341.84|343.25|341.65|0
1634750240000|2021-10-20 17:17:20|342.87|341.27|342.87|341.27|342.87|341.27|342.68|341.08|0
1634750250000|2021-10-20 17:17:30|343.06|341.46|343.25|341.65|343.25|341.65|343.06|341.46|0
1634750260000|2021-10-20 17:17:40|342.68|341.08|342.5|340.9|342.68|341.08|342.5|340.9|0
1634750270000|2021-10-20 17:17:50|342.31|340.71|342.31|340.71|342.31|340.71|342.31|340.71|0
1634750280000|2021-10-20 17:18:00|342.5|340.9|342.31|340.71|342.5|340.9|342.31|340.71|0
1634750290000|2021-10-20 17:18:10|342.12|340.52|341.93|340.33|342.12|340.52|341.93|340.33|0
1634750300000|2021-10-20 17:18:20|341.75|340.15|341.75|340.15|341.93|340.33|341.75|340.15|0
1634750310000|2021-10-20 17:18:30|341.56|339.96|341.75|340.15|341.75|340.15|341.56|339.96|0
1634750320000|2021-10-20 17:18:40|341.37|339.77|341.37|339.77|341.56|339.96|341.37|339.77|0
1634750330000|2021-10-20 17:18:50|341.18|339.58|341|339.4|341.18|339.58|341|339.4|0
1634750340000|2021-10-20 17:19:00|340.81|339.21|341.74|340.14|341.74|340.14|340.81|339.21|0
1634750350000|2021-10-20 17:19:10|341.56|339.96|341.37|339.77|341.56|339.96|341.18|339.58|0
1634750360000|2021-10-20 17:19:20|341.18|339.58|341.37|339.77|341.37|339.77|341.18|339.58|0
1634750370000|2021-10-20 17:19:30|341|339.4|341.18|339.58|341.18|339.58|341|339.4|0
1634750380000|2021-10-20 17:19:40|340.99|339.39|340.99|339.39|340.99|339.39|340.99|339.39|0
1634750390000|2021-10-20 17:19:50|340.81|339.21|340.99|339.39|340.99|339.39|340.81|339.21|0
1634750400000|2021-10-20 17:20:00|340.81|339.21|341.18|339.58|341.18|339.58|340.81|339.21|0
1634750410000|2021-10-20 17:20:10|341.37|339.77|341.18|339.58|341.37|339.77|341.18|339.58|0
1634750420000|2021-10-20 17:20:20|340.99|339.39|340.25|338.65|340.99|339.39|340.25|338.65|0
1634750430000|2021-10-20 17:20:30|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634750440000|2021-10-20 17:20:40|340.43|338.83|340.06|338.46|340.43|338.83|340.06|338.46|0
1634750450000|2021-10-20 17:20:50|339.87|338.27|339.87|338.27|339.87|338.27|339.68|338.08|0
1634750460000|2021-10-20 17:21:00|339.68|338.08|338.75|337.15|339.68|338.08|338.75|337.15|0
1634750470000|2021-10-20 17:21:10|338.38|336.78|338|336.4|338.38|336.78|338|336.4|0
1634750480000|2021-10-20 17:21:20|337.82|336.22|338.19|336.59|338.38|336.78|337.82|336.22|0
1634750490000|2021-10-20 17:21:30|338.38|336.78|338.19|336.59|338.38|336.78|338.19|336.59|0
1634750500000|2021-10-20 17:21:40|337.82|336.22|338.75|337.15|338.75|337.15|337.82|336.22|0
1634750510000|2021-10-20 17:21:50|338.56|336.96|339.5|337.9|339.5|337.9|338.56|336.96|0
1634750520000|2021-10-20 17:22:00|339.68|338.08|339.5|337.9|339.68|338.08|339.5|337.9|0
1634750530000|2021-10-20 17:22:10|339.68|338.08|340.06|338.46|340.06|338.46|339.68|338.08|0
1634750540000|2021-10-20 17:22:20|339.87|338.27|340.06|338.46|340.06|338.46|339.87|338.27|0
1634750550000|2021-10-20 17:22:30|340.24|338.64|340.43|338.83|340.43|338.83|340.24|338.64|0
1634750560000|2021-10-20 17:22:40|340.24|338.64|340.43|338.83|340.43|338.83|340.24|338.64|0
1634750570000|2021-10-20 17:22:50|340.24|338.64|339.87|338.27|340.24|338.64|339.87|338.27|0
1634750580000|2021-10-20 17:23:00|339.77|338.17|339.68|338.08|339.77|338.17|339.68|338.08|0
1634750590000|2021-10-20 17:23:10|339.5|337.9|339.5|337.9|339.5|337.9|339.5|337.9|0
1634750600000|2021-10-20 17:23:20|339.68|338.08|339.5|337.9|339.68|338.08|339.31|337.71|0
1634750610000|2021-10-20 17:23:30|339.31|337.71|339.5|337.9|339.68|338.08|339.31|337.71|0
1634750620000|2021-10-20 17:23:40|339.68|338.08|340.06|338.46|340.06|338.46|339.68|338.08|0
1634750630000|2021-10-20 17:23:50|340.81|339.21|341.18|339.58|341.18|339.58|340.81|339.21|0
1634750640000|2021-10-20 17:24:00|340.99|339.39|341.18|339.58|341.18|339.58|340.9|339.3|0
1634750650000|2021-10-20 17:24:10|341.55|339.95|341.93|340.33|341.93|340.33|341.37|339.77|0
1634750660000|2021-10-20 17:24:20|341.74|340.14|341.93|340.33|341.93|340.33|341.55|339.95|0
1634750670000|2021-10-20 17:24:30|341.74|340.14|341.74|340.14|341.74|340.14|341.55|339.95|0
1634750680000|2021-10-20 17:24:40|341.93|340.33|341.55|339.95|341.93|340.33|341.55|339.95|0
1634750690000|2021-10-20 17:24:50|341.93|340.33|341.93|340.33|341.93|340.33|341.55|339.95|0
1634750700000|2021-10-20 17:25:00|341.74|340.14|341.55|339.95|341.74|340.14|341.55|339.95|0
1634750710000|2021-10-20 17:25:10|341.93|340.33|341.74|340.14|341.93|340.33|341.74|340.14|0
1634750720000|2021-10-20 17:25:20|341.55|339.95|341.55|339.95|341.74|340.14|341.55|339.95|0
1634750730000|2021-10-20 17:25:30|341.74|340.14|341.55|339.95|341.74|340.14|341.37|339.77|0
1634750740000|2021-10-20 17:25:40|341.74|340.14|342.12|340.52|342.12|340.52|341.74|340.14|0
1634750750000|2021-10-20 17:25:50|342.3|340.7|342.68|341.08|342.68|341.08|342.3|340.7|0
1634750760000|2021-10-20 17:26:00|342.49|340.89|342.3|340.7|342.49|340.89|342.3|340.7|0
1634750770000|2021-10-20 17:26:10|342.12|340.52|342.12|340.52|342.3|340.7|342.12|340.52|0
1634750780000|2021-10-20 17:26:20|342.3|340.7|342.12|340.52|342.3|340.7|342.12|340.52|0
1634750790000|2021-10-20 17:26:30|342.3|340.7|342.49|340.89|342.68|341.08|342.3|340.7|0
1634750800000|2021-10-20 17:26:40|342.3|340.7|342.12|340.52|342.3|340.7|341.93|340.33|0
1634750810000|2021-10-20 17:26:50|342.3|340.7|342.3|340.7|342.3|340.7|342.3|340.7|0
1634750820000|2021-10-20 17:27:00|342.12|340.52|342.12|340.52|342.3|340.7|342.12|340.52|0
1634750830000|2021-10-20 17:27:10|342.3|340.7|342.3|340.7|342.49|340.89|342.3|340.7|0
1634750840000|2021-10-20 17:27:20|342.12|340.52|342.02|340.42|342.21|340.61|342.02|340.42|0
1634750850000|2021-10-20 17:27:30|341.93|340.33|341.74|340.14|341.93|340.33|341.74|340.14|0
1634750870000|2021-10-20 17:27:50|341.93|340.33|341.74|340.14|341.93|340.33|341.74|340.14|0
1634750880000|2021-10-20 17:28:00|341.93|340.33|342.12|340.52|342.12|340.52|341.93|340.33|0
1634750890000|2021-10-20 17:28:10|342.3|340.7|342.3|340.7|342.3|340.7|342.3|340.7|0
1634750900000|2021-10-20 17:28:20|342.49|340.89|342.49|340.89|342.49|340.89|342.49|340.89|0
1634750910000|2021-10-20 17:28:30|342.3|340.7|342.68|341.08|342.68|341.08|342.3|340.7|0
1634750920000|2021-10-20 17:28:40|342.87|341.27|343.05|341.45|343.05|341.45|342.87|341.27|0
1634750930000|2021-10-20 17:28:50|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634750940000|2021-10-20 17:29:00|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634750950000|2021-10-20 17:29:10|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634750960000|2021-10-20 17:29:20|343.62|342.02|343.05|341.45|343.62|342.02|343.05|341.45|0
1634750970000|2021-10-20 17:29:30|342.87|341.27|343.05|341.45|343.05|341.45|342.87|341.27|0
1634750980000|2021-10-20 17:29:40|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634750990000|2021-10-20 17:29:50|343.62|342.02|343.62|342.02|343.62|342.02|343.62|342.02|0
1634751000000|2021-10-20 17:30:00|343.43|341.83|343.43|341.83|343.43|341.83|343.43|341.83|0
1634751010000|2021-10-20 17:30:10|343.62|342.02|343.8|342.2|343.8|342.2|343.43|341.83|0
1634751020000|2021-10-20 17:30:20|343.43|341.83|343.43|341.83|343.43|341.83|343.43|341.83|0
1634751030000|2021-10-20 17:30:30|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634751040000|2021-10-20 17:30:40|343.62|342.02|343.24|341.64|343.62|342.02|343.24|341.64|0
1634751050000|2021-10-20 17:30:50|343.33|341.73|343.43|341.83|343.43|341.83|343.24|341.64|0
1634751060000|2021-10-20 17:31:00|343.62|342.02|343.62|342.02|343.62|342.02|343.43|341.83|0
1634751070000|2021-10-20 17:31:10|343.43|341.83|343.43|341.83|343.62|342.02|343.43|341.83|0
1634751080000|2021-10-20 17:31:20|343.33|341.73|343.05|341.45|343.43|341.83|343.05|341.45|0
1634751090000|2021-10-20 17:31:30|342.86|341.26|342.86|341.26|343.05|341.45|342.86|341.26|0
1634751100000|2021-10-20 17:31:40|343.05|341.45|342.68|341.08|343.05|341.45|342.68|341.08|0
1634751110000|2021-10-20 17:31:50|342.86|341.26|342.49|340.89|342.86|341.26|342.49|340.89|0
1634751120000|2021-10-20 17:32:00|342.3|340.7|342.11|340.51|342.3|340.7|342.11|340.51|0
1634751130000|2021-10-20 17:32:10|342.3|340.7|342.3|340.7|342.3|340.7|342.3|340.7|0
1634751140000|2021-10-20 17:32:20|342.11|340.51|341.74|340.14|342.11|340.51|341.55|339.95|0
1634751150000|2021-10-20 17:32:30|341.55|339.95|341.55|339.95|341.74|340.14|341.55|339.95|0
1634751160000|2021-10-20 17:32:40|341.74|340.14|341.74|340.14|341.74|340.14|341.55|339.95|0
1634751170000|2021-10-20 17:32:50|341.55|339.95|341.36|339.76|341.55|339.95|341.36|339.76|0
1634751180000|2021-10-20 17:33:00|341.55|339.95|341.93|340.33|341.93|340.33|341.55|339.95|0
1634751190000|2021-10-20 17:33:10|342.11|340.51|341.93|340.33|342.11|340.51|341.93|340.33|0
1634751200000|2021-10-20 17:33:20|342.11|340.51|342.3|340.7|342.3|340.7|342.11|340.51|0
1634751210000|2021-10-20 17:33:30|342.49|340.89|342.49|340.89|342.49|340.89|342.49|340.89|0
1634751220000|2021-10-20 17:33:40|342.3|340.7|342.49|340.89|342.49|340.89|342.3|340.7|0
1634751230000|2021-10-20 17:33:50|342.68|341.08|342.77|341.17|342.77|341.17|342.68|341.08|0
1634751240000|2021-10-20 17:34:00|342.68|341.08|342.68|341.08|342.86|341.26|342.68|341.08|0
1634751250000|2021-10-20 17:34:10|342.49|340.89|342.49|340.89|342.58|340.98|342.3|340.7|0
1634751260000|2021-10-20 17:34:20|342.3|340.7|342.49|340.89|342.49|340.89|342.3|340.7|0
1634751280000|2021-10-20 17:34:40|342.3|340.7|342.49|340.89|342.49|340.89|342.3|340.7|0
1634751300000|2021-10-20 17:35:00|342.67|341.07|342.67|341.07|342.67|341.07|342.67|341.07|0
1634751310000|2021-10-20 17:35:10|342.86|341.26|342.49|340.89|342.86|341.26|342.49|340.89|0
1634751320000|2021-10-20 17:35:20|342.67|341.07|343.05|341.45|343.05|341.45|342.67|341.07|0
1634751330000|2021-10-20 17:35:30|343.43|341.83|343.61|342.01|343.61|342.01|343.43|341.83|0
1634751340000|2021-10-20 17:35:40|343.43|341.83|343.43|341.83|343.61|342.01|343.43|341.83|0
1634751350000|2021-10-20 17:35:50|343.61|342.01|343.43|341.83|343.61|342.01|343.43|341.83|0
1634751360000|2021-10-20 17:36:00|343.61|342.01|343.43|341.83|343.61|342.01|343.43|341.83|0
1634751370000|2021-10-20 17:36:10|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634751380000|2021-10-20 17:36:20|343.24|341.64|343.43|341.83|343.43|341.83|343.24|341.64|0
1634751390000|2021-10-20 17:36:30|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634751400000|2021-10-20 17:36:40|343.43|341.83|343.43|341.83|343.61|342.01|343.43|341.83|0
1634751410000|2021-10-20 17:36:50|343.24|341.64|343.61|342.01|343.61|342.01|343.24|341.64|0
1634751430000|2021-10-20 17:37:10|343.8|342.2|343.8|342.2|343.8|342.2|343.61|342.01|0
1634751440000|2021-10-20 17:37:20|343.61|342.01|343.8|342.2|343.8|342.2|343.61|342.01|0
1634751450000|2021-10-20 17:37:30|343.61|342.01|343.99|342.39|343.99|342.39|343.61|342.01|0
1634751460000|2021-10-20 17:37:40|344.18|342.58|343.99|342.39|344.18|342.58|343.99|342.39|0
1634751480000|2021-10-20 17:38:00|344.18|342.58|343.61|342.01|344.18|342.58|343.61|342.01|0
1634751490000|2021-10-20 17:38:10|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634751500000|2021-10-20 17:38:20|343.61|342.01|343.8|342.2|343.8|342.2|343.61|342.01|0
1634751510000|2021-10-20 17:38:30|343.61|342.01|343.7|342.1|343.8|342.2|343.61|342.01|0
1634751520000|2021-10-20 17:38:40|343.8|342.2|343.8|342.2|343.8|342.2|343.61|342.01|0
1634751530000|2021-10-20 17:38:50|343.99|342.39|343.99|342.39|343.99|342.39|343.99|342.39|0
1634751550000|2021-10-20 17:39:10|344.18|342.58|343.99|342.39|344.18|342.58|343.99|342.39|0
1634751570000|2021-10-20 17:39:30|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634751580000|2021-10-20 17:39:40|343.99|342.39|343.61|342.01|343.99|342.39|343.61|342.01|0
1634751590000|2021-10-20 17:39:50|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634751600000|2021-10-20 17:40:00|343.61|342.01|343.8|342.2|343.8|342.2|343.61|342.01|0
1634751620000|2021-10-20 17:40:20|343.99|342.39|343.8|342.2|343.99|342.39|343.8|342.2|0
1634751630000|2021-10-20 17:40:30|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634751640000|2021-10-20 17:40:40|343.42|341.82|343.42|341.82|343.61|342.01|343.42|341.82|0
1634751660000|2021-10-20 17:41:00|343.8|342.2|343.42|341.82|343.8|342.2|343.42|341.82|0
1634751670000|2021-10-20 17:41:10|343.23|341.63|343.05|341.45|343.23|341.63|343.05|341.45|0
1634751680000|2021-10-20 17:41:20|342.86|341.26|342.86|341.26|343.05|341.45|342.86|341.26|0
1634751690000|2021-10-20 17:41:30|342.67|341.07|342.67|341.07|342.67|341.07|342.48|340.88|0
1634751700000|2021-10-20 17:41:40|342.48|340.88|342.48|340.88|342.48|340.88|342.48|340.88|0
1634751710000|2021-10-20 17:41:50|342.3|340.7|342.3|340.7|342.3|340.7|342.3|340.7|0
1634751720000|2021-10-20 17:42:00|342.48|340.88|342.67|341.07|342.67|341.07|342.48|340.88|0
1634751730000|2021-10-20 17:42:10|342.86|341.26|343.05|341.45|343.05|341.45|342.86|341.26|0
1634751740000|2021-10-20 17:42:20|343.23|341.63|343.05|341.45|343.23|341.63|343.05|341.45|0
1634751750000|2021-10-20 17:42:30|343.23|341.63|343.42|341.82|343.42|341.82|343.23|341.63|0
1634751760000|2021-10-20 17:42:40|343.32|341.72|343.42|341.82|343.42|341.82|343.32|341.72|0
1634751770000|2021-10-20 17:42:50|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634751780000|2021-10-20 17:43:00|343.05|341.45|343.05|341.45|343.05|341.45|342.86|341.26|0
1634751790000|2021-10-20 17:43:10|342.95|341.35|342.86|341.26|342.95|341.35|342.86|341.26|0
1634751800000|2021-10-20 17:43:20|342.67|341.07|342.67|341.07|342.67|341.07|342.67|341.07|0
1634751810000|2021-10-20 17:43:30|342.48|340.88|342.48|340.88|342.67|341.07|342.48|340.88|0
1634751820000|2021-10-20 17:43:40|342.29|340.69|342.48|340.88|342.48|340.88|342.29|340.69|0
1634751830000|2021-10-20 17:43:50|342.67|341.07|342.76|341.16|342.86|341.26|342.67|341.07|0
1634751840000|2021-10-20 17:44:00|343.05|341.45|343.05|341.45|343.05|341.45|342.86|341.26|0
1634751850000|2021-10-20 17:44:10|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634751860000|2021-10-20 17:44:20|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1634751880000|2021-10-20 17:44:40|343.05|341.45|343.05|341.45|343.23|341.63|343.05|341.45|0
1634751890000|2021-10-20 17:44:50|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634751900000|2021-10-20 17:45:00|342.86|341.26|343.04|341.44|343.04|341.44|342.86|341.26|0
1634751910000|2021-10-20 17:45:10|343.23|341.63|343.42|341.82|343.42|341.82|343.23|341.63|0
1634751920000|2021-10-20 17:45:20|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634751940000|2021-10-20 17:45:40|343.8|342.2|343.42|341.82|343.8|342.2|343.42|341.82|0
1634751950000|2021-10-20 17:45:50|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634751960000|2021-10-20 17:46:00|343.42|341.82|343.42|341.82|343.42|341.82|343.23|341.63|0
1634751970000|2021-10-20 17:46:10|343.23|341.63|343.04|341.44|343.23|341.63|343.04|341.44|0
1634751980000|2021-10-20 17:46:20|342.86|341.26|342.67|341.07|342.86|341.26|342.67|341.07|0
1634751990000|2021-10-20 17:46:30|342.48|340.88|342.86|341.26|342.86|341.26|342.48|340.88|0
1634752000000|2021-10-20 17:46:40|342.95|341.35|342.86|341.26|342.95|341.35|342.86|341.26|0
1634752010000|2021-10-20 17:46:50|343.04|341.44|343.04|341.44|343.04|341.44|343.04|341.44|0
1634752020000|2021-10-20 17:47:00|342.86|341.26|342.86|341.26|342.95|341.35|342.86|341.26|0
1634752030000|2021-10-20 17:47:10|342.67|341.07|342.48|340.88|342.67|341.07|342.29|340.69|0
1634752050000|2021-10-20 17:47:30|342.29|340.69|342.29|340.69|342.29|340.69|342.29|340.69|0
1634752060000|2021-10-20 17:47:40|342.48|340.88|342.48|340.88|342.57|340.97|342.48|340.88|0
1634752080000|2021-10-20 17:48:00|342.67|341.07|342.48|340.88|342.67|341.07|342.48|340.88|0
1634752090000|2021-10-20 17:48:10|342.29|340.69|343.04|341.44|343.04|341.44|342.29|340.69|0
1634752100000|2021-10-20 17:48:20|342.86|341.26|342.67|341.07|343.04|341.44|342.67|341.07|0
1634752110000|2021-10-20 17:48:30|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1634752120000|2021-10-20 17:48:40|343.04|341.44|342.86|341.26|343.04|341.44|342.86|341.26|0
1634752130000|2021-10-20 17:48:50|343.04|341.44|343.04|341.44|343.04|341.44|343.04|341.44|0
1634752140000|2021-10-20 17:49:00|342.86|341.26|342.85|341.25|342.86|341.26|342.85|341.25|0
1634752150000|2021-10-20 17:49:10|342.67|341.07|342.85|341.25|342.85|341.25|342.67|341.07|0
1634752160000|2021-10-20 17:49:20|343.04|341.44|343.04|341.44|343.04|341.44|343.04|341.44|0
1634752180000|2021-10-20 17:49:40|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634752190000|2021-10-20 17:49:50|343.32|341.72|343.42|341.82|343.42|341.82|343.23|341.63|0
1634752200000|2021-10-20 17:50:00|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634752210000|2021-10-20 17:50:10|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634752220000|2021-10-20 17:50:20|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634752240000|2021-10-20 17:50:40|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752250000|2021-10-20 17:50:50|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752260000|2021-10-20 17:51:00|343.04|341.44|342.85|341.25|343.04|341.44|342.85|341.25|0
1634752270000|2021-10-20 17:51:10|343.04|341.44|342.85|341.25|343.04|341.44|342.85|341.25|0
1634752280000|2021-10-20 17:51:20|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752300000|2021-10-20 17:51:40|343.04|341.44|342.85|341.25|343.04|341.44|342.85|341.25|0
1634752310000|2021-10-20 17:51:50|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752340000|2021-10-20 17:52:20|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634752350000|2021-10-20 17:52:30|343.6|342|343.6|342|343.6|342|343.6|342|0
1634752360000|2021-10-20 17:52:40|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634752370000|2021-10-20 17:52:50|343.6|342|343.6|342|343.6|342|343.6|342|0
1634752380000|2021-10-20 17:53:00|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1634752400000|2021-10-20 17:53:20|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1634752410000|2021-10-20 17:53:30|343.42|341.82|343.23|341.63|343.42|341.82|343.23|341.63|0
1634752420000|2021-10-20 17:53:40|343.42|341.82|343.23|341.63|343.42|341.82|343.23|341.63|0
1634752430000|2021-10-20 17:53:50|343.42|341.82|343.6|342|343.6|342|343.23|341.63|0
1634752440000|2021-10-20 17:54:00|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1634752450000|2021-10-20 17:54:10|343.79|342.19|343.98|342.38|343.98|342.38|343.79|342.19|0
1634752460000|2021-10-20 17:54:20|343.79|342.19|343.98|342.38|343.98|342.38|343.79|342.19|0
1634752470000|2021-10-20 17:54:30|343.79|342.19|343.98|342.38|343.98|342.38|343.79|342.19|0
1634752490000|2021-10-20 17:54:50|343.79|342.19|343.79|342.19|343.79|342.19|343.79|342.19|0
1634752500000|2021-10-20 17:55:00|343.6|342|343.79|342.19|343.79|342.19|343.6|342|0
1634752510000|2021-10-20 17:55:10|343.98|342.38|343.79|342.19|343.98|342.38|343.6|342|0
1634752520000|2021-10-20 17:55:20|343.98|342.38|343.79|342.19|343.98|342.38|343.79|342.19|0
1634752530000|2021-10-20 17:55:30|343.6|342|343.79|342.19|343.79|342.19|343.6|342|0
1634752540000|2021-10-20 17:55:40|343.6|342|343.42|341.82|343.6|342|343.42|341.82|0
1634752550000|2021-10-20 17:55:50|343.6|342|343.41|341.81|343.6|342|343.41|341.81|0
1634752560000|2021-10-20 17:56:00|343.23|341.63|343.23|341.63|343.41|341.81|343.23|341.63|0
1634752570000|2021-10-20 17:56:10|343.41|341.81|343.6|342|343.6|342|343.41|341.81|0
1634752580000|2021-10-20 17:56:20|343.79|342.19|343.04|341.44|343.79|342.19|343.04|341.44|0
1634752590000|2021-10-20 17:56:30|342.85|341.25|342.85|341.25|343.04|341.44|342.85|341.25|0
1634752600000|2021-10-20 17:56:40|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752610000|2021-10-20 17:56:50|343.04|341.44|343.04|341.44|343.04|341.44|343.04|341.44|0
1634752620000|2021-10-20 17:57:00|343.23|341.63|342.85|341.25|343.23|341.63|342.85|341.25|0
1634752630000|2021-10-20 17:57:10|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752640000|2021-10-20 17:57:20|343.04|341.44|343.23|341.63|343.23|341.63|343.04|341.44|0
1634752650000|2021-10-20 17:57:30|343.04|341.44|343.41|341.81|343.41|341.81|343.04|341.44|0
1634752660000|2021-10-20 17:57:40|343.23|341.63|343.23|341.63|343.41|341.81|343.23|341.63|0
1634752680000|2021-10-20 17:58:00|342.85|341.25|342.85|341.25|342.85|341.25|342.85|341.25|0
1634752690000|2021-10-20 17:58:10|342.66|341.06|342.66|341.06|342.66|341.06|342.66|341.06|0
1634752700000|2021-10-20 17:58:20|342.47|340.87|342.47|340.87|342.47|340.87|342.47|340.87|0
1634752710000|2021-10-20 17:58:30|342.66|341.06|342.66|341.06|342.66|341.06|342.66|341.06|0
1634752730000|2021-10-20 17:58:50|342.85|341.25|343.04|341.44|343.04|341.44|342.85|341.25|0
1634752740000|2021-10-20 17:59:00|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634752750000|2021-10-20 17:59:10|343.41|341.81|343.6|342|343.6|342|343.41|341.81|0
1634752760000|2021-10-20 17:59:20|343.41|341.81|343.41|341.81|343.41|341.81|343.41|341.81|0
1634752770000|2021-10-20 17:59:30|343.6|342|343.6|342|343.6|342|343.6|342|0
1634752790000|2021-10-20 17:59:50|343.79|342.19|343.6|342|343.79|342.19|343.6|342|0
1634752800000|2021-10-20 18:00:00|342.85|341.25|343.04|341.44|343.04|341.44|342.85|341.25|0
1634752810000|2021-10-20 18:00:10|343.22|341.62|343.98|342.38|343.98|342.38|343.22|341.62|0
1634752820000|2021-10-20 18:00:20|343.79|342.19|343.79|342.19|343.79|342.19|343.6|342|0
1634752830000|2021-10-20 18:00:30|343.98|342.38|343.79|342.19|343.98|342.38|343.79|342.19|0
1634752840000|2021-10-20 18:00:40|343.98|342.38|343.98|342.38|343.98|342.38|343.98|342.38|0
1634752850000|2021-10-20 18:00:50|344.16|342.56|344.54|342.94|344.54|342.94|344.16|342.56|0
1634752860000|2021-10-20 18:01:00|344.73|343.13|344.54|342.94|344.73|343.13|344.54|342.94|0
1634752870000|2021-10-20 18:01:10|344.73|343.13|344.82|343.22|344.82|343.22|344.73|343.13|0
1634752880000|2021-10-20 18:01:20|344.92|343.32|345.01|343.41|345.01|343.41|344.92|343.32|0
1634752890000|2021-10-20 18:01:30|344.73|343.13|345.11|343.51|345.29|343.69|344.73|343.13|0
1634752900000|2021-10-20 18:01:40|345.1|343.5|345.1|343.5|345.29|343.69|345.1|343.5|0
1634752910000|2021-10-20 18:01:50|345.2|343.6|345.29|343.69|345.29|343.69|345.1|343.5|0
1634752920000|2021-10-20 18:02:00|345.1|343.5|344.92|343.32|345.29|343.69|344.92|343.32|0
1634752930000|2021-10-20 18:02:10|345.1|343.5|345.1|343.5|345.1|343.5|345.1|343.5|0
1634752940000|2021-10-20 18:02:20|344.92|343.32|345.48|343.88|345.48|343.88|344.92|343.32|0
1634752950000|2021-10-20 18:02:30|345.29|343.69|345.29|343.69|345.48|343.88|345.29|343.69|0
1634752960000|2021-10-20 18:02:40|345.1|343.5|345.29|343.69|345.29|343.69|345.1|343.5|0
1634752970000|2021-10-20 18:02:50|345.19|343.59|345.29|343.69|345.29|343.69|345.1|343.5|0
1634752980000|2021-10-20 18:03:00|345.1|343.5|345.1|343.5|345.1|343.5|345.1|343.5|0
1634752990000|2021-10-20 18:03:10|344.92|343.32|344.73|343.13|344.92|343.32|344.73|343.13|0
1634753000000|2021-10-20 18:03:20|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634753020000|2021-10-20 18:03:40|344.73|343.13|344.35|342.75|344.73|343.13|344.35|342.75|0
1634753030000|2021-10-20 18:03:50|344.54|342.94|344.54|342.94|344.54|342.94|344.54|342.94|0
1634753040000|2021-10-20 18:04:00|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634753050000|2021-10-20 18:04:10|344.92|343.32|344.92|343.32|344.92|343.32|344.73|343.13|0
1634753060000|2021-10-20 18:04:20|344.73|343.13|345.1|343.5|345.1|343.5|344.73|343.13|0
1634753070000|2021-10-20 18:04:30|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753080000|2021-10-20 18:04:40|345.48|343.88|345.38|343.78|345.48|343.88|345.38|343.78|0
1634753090000|2021-10-20 18:04:50|345.29|343.69|345.48|343.88|345.48|343.88|345.29|343.69|0
1634753100000|2021-10-20 18:05:00|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753110000|2021-10-20 18:05:10|345.48|343.88|345.48|343.88|345.67|344.07|345.48|343.88|0
1634753130000|2021-10-20 18:05:30|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753160000|2021-10-20 18:06:00|345.1|343.5|345.1|343.5|345.1|343.5|345.1|343.5|0
1634753170000|2021-10-20 18:06:10|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753180000|2021-10-20 18:06:20|345.1|343.5|345.29|343.69|345.29|343.69|345.1|343.5|0
1634753190000|2021-10-20 18:06:30|345.1|343.5|345.29|343.69|345.29|343.69|345.1|343.5|0
1634753210000|2021-10-20 18:06:50|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1634753220000|2021-10-20 18:07:00|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753230000|2021-10-20 18:07:10|345.48|343.88|345.48|343.88|345.67|344.07|345.48|343.88|0
1634753240000|2021-10-20 18:07:20|345.67|344.07|345.1|343.5|345.67|344.07|345.1|343.5|0
1634753250000|2021-10-20 18:07:30|345.29|343.69|345.29|343.69|345.29|343.69|345.29|343.69|0
1634753260000|2021-10-20 18:07:40|345.48|343.88|345.48|343.88|345.48|343.88|345.29|343.69|0
1634753270000|2021-10-20 18:07:50|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634753280000|2021-10-20 18:08:00|345.48|343.88|345.48|343.88|345.57|343.97|345.48|343.88|0
1634753290000|2021-10-20 18:08:10|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634753300000|2021-10-20 18:08:20|345.48|343.88|345.67|344.07|345.67|344.07|345.48|343.88|0
1634753310000|2021-10-20 18:08:30|345.57|343.97|345.48|343.88|345.57|343.97|345.48|343.88|0
1634753320000|2021-10-20 18:08:40|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634753330000|2021-10-20 18:08:50|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1634753340000|2021-10-20 18:09:00|345.67|344.07|346.04|344.44|346.04|344.44|345.67|344.07|0
1634753350000|2021-10-20 18:09:10|345.85|344.25|346.04|344.44|346.04|344.44|345.85|344.25|0
1634753360000|2021-10-20 18:09:20|346.23|344.63|346.23|344.63|346.23|344.63|346.23|344.63|0
1634753400000|2021-10-20 18:10:00|346.04|344.44|345.85|344.25|346.04|344.44|345.85|344.25|0
1634753410000|2021-10-20 18:10:10|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634753420000|2021-10-20 18:10:20|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634753430000|2021-10-20 18:10:30|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634753450000|2021-10-20 18:10:50|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634753470000|2021-10-20 18:11:10|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634753480000|2021-10-20 18:11:20|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634753500000|2021-10-20 18:11:40|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634753510000|2021-10-20 18:11:50|346.23|344.63|346.23|344.63|346.23|344.63|346.23|344.63|0
1634753520000|2021-10-20 18:12:00|346.04|344.44|345.85|344.25|346.04|344.44|345.85|344.25|0
1634753530000|2021-10-20 18:12:10|345.66|344.06|345.66|344.06|345.85|344.25|345.66|344.06|0
1634753540000|2021-10-20 18:12:20|345.85|344.25|345.66|344.06|345.85|344.25|345.66|344.06|0
1634753550000|2021-10-20 18:12:30|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634753560000|2021-10-20 18:12:40|346.04|344.44|346.04|344.44|346.04|344.44|345.85|344.25|0
1634753570000|2021-10-20 18:12:50|346.23|344.63|346.23|344.63|346.23|344.63|346.04|344.44|0
1634753590000|2021-10-20 18:13:10|346.13|344.53|346.23|344.63|346.23|344.63|346.04|344.44|0
1634753600000|2021-10-20 18:13:20|346.04|344.44|346.04|344.44|346.23|344.63|346.04|344.44|0
1634753610000|2021-10-20 18:13:30|345.85|344.25|346.04|344.44|346.04|344.44|345.85|344.25|0
1634753620000|2021-10-20 18:13:40|345.85|344.25|346.04|344.44|346.04|344.44|345.85|344.25|0
1634753630000|2021-10-20 18:13:50|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634753640000|2021-10-20 18:14:00|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634753650000|2021-10-20 18:14:10|346.42|344.82|346.42|344.82|346.42|344.82|346.42|344.82|0
1634753660000|2021-10-20 18:14:20|346.32|344.72|346.61|345.01|346.61|345.01|346.32|344.72|0
1634753680000|2021-10-20 18:14:40|346.42|344.82|346.23|344.63|346.42|344.82|346.23|344.63|0
1634753690000|2021-10-20 18:14:50|346.42|344.82|346.42|344.82|346.42|344.82|346.23|344.63|0
1634753700000|2021-10-20 18:15:00|346.61|345.01|346.61|345.01|346.61|345.01|346.61|345.01|0
1634753720000|2021-10-20 18:15:20|346.79|345.19|346.79|345.19|346.79|345.19|346.61|345.01|0
1634753730000|2021-10-20 18:15:30|346.61|345.01|346.61|345.01|346.79|345.19|346.61|345.01|0
1634753740000|2021-10-20 18:15:40|346.79|345.19|346.7|345.1|346.79|345.19|346.61|345.01|0
1634753750000|2021-10-20 18:15:50|346.61|345.01|346.79|345.19|346.79|345.19|346.61|345.01|0
1634753770000|2021-10-20 18:16:10|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1634753790000|2021-10-20 18:16:30|347.17|345.57|347.36|345.76|347.55|345.95|347.17|345.57|0
1634753800000|2021-10-20 18:16:40|347.17|345.57|347.17|345.57|347.17|345.57|347.17|345.57|0
1634753810000|2021-10-20 18:16:50|347.36|345.76|347.36|345.76|347.36|345.76|347.17|345.57|0
1634753820000|2021-10-20 18:17:00|347.17|345.57|347.17|345.57|347.17|345.57|346.98|345.38|0
1634753830000|2021-10-20 18:17:10|346.98|345.38|347.17|345.57|347.17|345.57|346.98|345.38|0
1634753840000|2021-10-20 18:17:20|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1634753860000|2021-10-20 18:17:40|347.17|345.57|346.98|345.38|347.17|345.57|346.98|345.38|0
1634753870000|2021-10-20 18:17:50|347.17|345.57|346.98|345.38|347.17|345.57|346.98|345.38|0
1634753890000|2021-10-20 18:18:10|346.79|345.19|346.6|345|346.79|345.19|346.42|344.82|0
1634753910000|2021-10-20 18:18:30|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1634753930000|2021-10-20 18:18:50|346.6|345|346.42|344.82|346.6|345|346.42|344.82|0
1634753940000|2021-10-20 18:19:00|346.6|345|346.6|345|346.6|345|346.6|345|0
1634753960000|2021-10-20 18:19:20|346.41|344.81|346.04|344.44|346.41|344.81|346.04|344.44|0
1634753970000|2021-10-20 18:19:30|346.23|344.63|346.23|344.63|346.23|344.63|346.23|344.63|0
1634753980000|2021-10-20 18:19:40|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634753990000|2021-10-20 18:19:50|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634754000000|2021-10-20 18:20:00|346.04|344.44|345.85|344.25|346.04|344.44|345.85|344.25|0
1634754010000|2021-10-20 18:20:10|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754020000|2021-10-20 18:20:20|345.47|343.87|345.47|343.87|345.66|344.06|345.47|343.87|0
1634754030000|2021-10-20 18:20:30|345.28|343.68|345.47|343.87|345.47|343.87|345.28|343.68|0
1634754040000|2021-10-20 18:20:40|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634754050000|2021-10-20 18:20:50|346.04|344.44|346.23|344.63|346.23|344.63|346.04|344.44|0
1634754060000|2021-10-20 18:21:00|346.41|344.81|346.23|344.63|346.41|344.81|346.23|344.63|0
1634754070000|2021-10-20 18:21:10|346.04|344.44|345.66|344.06|346.04|344.44|345.66|344.06|0
1634754080000|2021-10-20 18:21:20|345.47|343.87|345.66|344.06|345.66|344.06|345.47|343.87|0
1634754100000|2021-10-20 18:21:40|345.47|343.87|345.47|343.87|345.47|343.87|345.47|343.87|0
1634754110000|2021-10-20 18:21:50|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754120000|2021-10-20 18:22:00|345.85|344.25|345.66|344.06|345.85|344.25|345.66|344.06|0
1634754130000|2021-10-20 18:22:10|345.47|343.87|345.28|343.68|345.47|343.87|345.28|343.68|0
1634754140000|2021-10-20 18:22:20|345.47|343.87|345.47|343.87|345.47|343.87|345.47|343.87|0
1634754150000|2021-10-20 18:22:30|345.28|343.68|345.28|343.68|345.28|343.68|345.28|343.68|0
1634754160000|2021-10-20 18:22:40|345.09|343.49|345.09|343.49|345.09|343.49|345.09|343.49|0
1634754170000|2021-10-20 18:22:50|345.28|343.68|345.09|343.49|345.28|343.68|345.09|343.49|0
1634754190000|2021-10-20 18:23:10|345.28|343.68|345.28|343.68|345.28|343.68|345.28|343.68|0
1634754200000|2021-10-20 18:23:20|345.47|343.87|345.47|343.87|345.47|343.87|345.47|343.87|0
1634754210000|2021-10-20 18:23:30|345.28|343.68|345.28|343.68|345.28|343.68|345.28|343.68|0
1634754220000|2021-10-20 18:23:40|345.09|343.49|345.28|343.68|345.28|343.68|345.09|343.49|0
1634754240000|2021-10-20 18:24:00|345.47|343.87|345.09|343.49|345.47|343.87|345.09|343.49|0
1634754260000|2021-10-20 18:24:20|344.9|343.3|344.9|343.3|344.9|343.3|344.9|343.3|0
1634754270000|2021-10-20 18:24:30|345.09|343.49|344.9|343.3|345.09|343.49|344.9|343.3|0
1634754280000|2021-10-20 18:24:40|344.72|343.12|345.09|343.49|345.09|343.49|344.72|343.12|0
1634754290000|2021-10-20 18:24:50|344.9|343.3|345.09|343.49|345.09|343.49|344.9|343.3|0
1634754300000|2021-10-20 18:25:00|344.9|343.3|345.28|343.68|345.28|343.68|344.9|343.3|0
1634754310000|2021-10-20 18:25:10|345.09|343.49|345.09|343.49|345.09|343.49|345.09|343.49|0
1634754320000|2021-10-20 18:25:20|345.28|343.68|345.28|343.68|345.28|343.68|345.28|343.68|0
1634754330000|2021-10-20 18:25:30|345.47|343.87|345.28|343.68|345.47|343.87|345.28|343.68|0
1634754340000|2021-10-20 18:25:40|345.47|343.87|345.47|343.87|345.47|343.87|345.47|343.87|0
1634754360000|2021-10-20 18:26:00|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754370000|2021-10-20 18:26:10|345.85|344.25|345.66|344.06|345.85|344.25|345.66|344.06|0
1634754390000|2021-10-20 18:26:30|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1634754410000|2021-10-20 18:26:50|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754450000|2021-10-20 18:27:30|345.84|344.24|345.47|343.87|345.84|344.24|345.47|343.87|0
1634754460000|2021-10-20 18:27:40|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754470000|2021-10-20 18:27:50|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634754480000|2021-10-20 18:28:00|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1634754490000|2021-10-20 18:28:10|345.84|344.24|345.84|344.24|346.03|344.43|345.84|344.24|0
1634754500000|2021-10-20 18:28:20|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754510000|2021-10-20 18:28:30|345.47|343.87|345.47|343.87|345.47|343.87|345.47|343.87|0
1634754530000|2021-10-20 18:28:50|345.37|343.77|345.47|343.87|345.47|343.87|345.28|343.68|0
1634754540000|2021-10-20 18:29:00|345.66|344.06|345.66|344.06|345.66|344.06|345.66|344.06|0
1634754560000|2021-10-20 18:29:20|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634754590000|2021-10-20 18:29:50|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1634754600000|2021-10-20 18:30:00|345.84|344.24|346.03|344.43|346.03|344.43|345.84|344.24|0
1634754610000|2021-10-20 18:30:10|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1634754620000|2021-10-20 18:30:20|346.03|344.43|346.22|344.62|346.22|344.62|346.03|344.43|0
1634754630000|2021-10-20 18:30:30|346.03|344.43|346.22|344.62|346.22|344.62|346.03|344.43|0
1634754640000|2021-10-20 18:30:40|346.03|344.43|346.22|344.62|346.22|344.62|346.03|344.43|0
1634754660000|2021-10-20 18:31:00|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1634754670000|2021-10-20 18:31:10|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634754680000|2021-10-20 18:31:20|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1634754690000|2021-10-20 18:31:30|346.41|344.81|346.22|344.62|346.41|344.81|346.22|344.62|0
1634754700000|2021-10-20 18:31:40|346.41|344.81|346.22|344.62|346.41|344.81|346.03|344.43|0
1634754710000|2021-10-20 18:31:50|346.41|344.81|346.41|344.81|346.41|344.81|346.41|344.81|0
1634754720000|2021-10-20 18:32:00|346.6|345|346.41|344.81|346.6|345|346.41|344.81|0
1634754730000|2021-10-20 18:32:10|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1634754740000|2021-10-20 18:32:20|346.03|344.43|345.84|344.24|346.03|344.43|345.84|344.24|0
1634754750000|2021-10-20 18:32:30|345.65|344.05|345.84|344.24|345.84|344.24|345.65|344.05|0
1634754760000|2021-10-20 18:32:40|346.03|344.43|346.03|344.43|346.22|344.62|346.03|344.43|0
1634754770000|2021-10-20 18:32:50|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1634754780000|2021-10-20 18:33:00|346.41|344.81|346.6|345|346.6|345|346.41|344.81|0
1634754800000|2021-10-20 18:33:20|346.41|344.81|346.22|344.62|346.41|344.81|346.22|344.62|0
1634754810000|2021-10-20 18:33:30|346.41|344.81|346.41|344.81|346.41|344.81|346.22|344.62|0
1634754820000|2021-10-20 18:33:40|346.6|345|346.6|345|346.6|345|346.6|345|0
1634754830000|2021-10-20 18:33:50|346.41|344.81|346.41|344.81|346.41|344.81|346.41|344.81|0
1634754840000|2021-10-20 18:34:00|346.6|345|346.6|345|346.6|345|346.6|345|0
1634754850000|2021-10-20 18:34:10|346.41|344.81|346.41|344.81|346.41|344.81|346.41|344.81|0
1634754860000|2021-10-20 18:34:20|346.6|345|346.6|345|346.6|345|346.6|345|0
1634754890000|2021-10-20 18:34:50|346.78|345.18|346.78|345.18|346.78|345.18|346.6|345|0
1634754900000|2021-10-20 18:35:00|346.6|345|346.6|345|346.6|345|346.6|345|0
1634754920000|2021-10-20 18:35:20|346.41|344.81|346.41|344.81|346.41|344.81|346.41|344.81|0
1634754930000|2021-10-20 18:35:30|346.22|344.62|346.41|344.81|346.41|344.81|346.22|344.62|0
1634754950000|2021-10-20 18:35:50|346.22|344.62|346.03|344.43|346.22|344.62|346.03|344.43|0
1634754960000|2021-10-20 18:36:00|346.22|344.62|346.03|344.43|346.22|344.62|346.03|344.43|0
1634755020000|2021-10-20 18:37:00|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634755030000|2021-10-20 18:37:10|346.03|344.43|346.03|344.43|346.22|344.62|346.03|344.43|0
1634755040000|2021-10-20 18:37:20|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1634755060000|2021-10-20 18:37:40|346.03|344.43|346.22|344.62|346.22|344.62|346.03|344.43|0
1634755070000|2021-10-20 18:37:50|346.41|344.81|346.59|344.99|346.59|344.99|346.41|344.81|0
1634755080000|2021-10-20 18:38:00|346.78|345.18|346.59|344.99|346.78|345.18|346.59|344.99|0
1634755090000|2021-10-20 18:38:10|346.41|344.81|346.4|344.8|346.41|344.81|346.4|344.8|0
1634755100000|2021-10-20 18:38:20|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1634755120000|2021-10-20 18:38:40|346.4|344.8|346.4|344.8|346.4|344.8|346.4|344.8|0
1634755130000|2021-10-20 18:38:50|346.59|344.99|346.59|344.99|346.59|344.99|346.59|344.99|0
1634755140000|2021-10-20 18:39:00|346.5|344.9|346.59|344.99|346.59|344.99|346.5|344.9|0
1634755160000|2021-10-20 18:39:20|346.4|344.8|346.4|344.8|346.4|344.8|346.4|344.8|0
1634755190000|2021-10-20 18:39:50|346.59|344.99|346.4|344.8|346.59|344.99|346.4|344.8|0
1634755220000|2021-10-20 18:40:20|346.59|344.99|346.4|344.8|346.59|344.99|346.4|344.8|0
1634755230000|2021-10-20 18:40:30|346.22|344.62|346.22|344.62|346.31|344.71|346.22|344.62|0
1634755240000|2021-10-20 18:40:40|346.4|344.8|346.4|344.8|346.4|344.8|346.4|344.8|0
1634755260000|2021-10-20 18:41:00|346.21|344.61|346.4|344.8|346.4|344.8|346.21|344.61|0
1634755270000|2021-10-20 18:41:10|346.59|344.99|346.78|345.18|346.78|345.18|346.59|344.99|0
1634755280000|2021-10-20 18:41:20|346.59|344.99|346.59|344.99|346.59|344.99|346.59|344.99|0
1634755290000|2021-10-20 18:41:30|346.78|345.18|346.97|345.37|346.97|345.37|346.78|345.18|0
1634755300000|2021-10-20 18:41:40|346.78|345.18|346.97|345.37|346.97|345.37|346.78|345.18|0
1634755310000|2021-10-20 18:41:50|347.16|345.56|347.16|345.56|347.16|345.56|347.16|345.56|0
1634755320000|2021-10-20 18:42:00|346.97|345.37|346.97|345.37|346.97|345.37|346.78|345.18|0
1634755330000|2021-10-20 18:42:10|346.78|345.18|346.59|344.99|346.78|345.18|346.59|344.99|0
1634755350000|2021-10-20 18:42:30|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1634755360000|2021-10-20 18:42:40|346.97|345.37|346.97|345.37|346.97|345.37|346.97|345.37|0
1634755380000|2021-10-20 18:43:00|346.78|345.18|346.59|344.99|346.78|345.18|346.59|344.99|0
1634755390000|2021-10-20 18:43:10|346.4|344.8|346.4|344.8|346.4|344.8|346.4|344.8|0
1634755400000|2021-10-20 18:43:20|346.59|344.99|346.59|344.99|346.59|344.99|346.59|344.99|0
1634755420000|2021-10-20 18:43:40|346.4|344.8|346.21|344.61|346.4|344.8|346.21|344.61|0
1634755430000|2021-10-20 18:43:50|346.02|344.42|345.65|344.05|346.02|344.42|345.65|344.05|0
1634755440000|2021-10-20 18:44:00|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634755450000|2021-10-20 18:44:10|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1634755460000|2021-10-20 18:44:20|345.84|344.24|345.65|344.05|345.84|344.24|345.65|344.05|0
1634755470000|2021-10-20 18:44:30|345.84|344.24|345.84|344.24|345.84|344.24|345.84|344.24|0
1634755480000|2021-10-20 18:44:40|345.65|344.05|345.65|344.05|345.65|344.05|345.65|344.05|0
1634755490000|2021-10-20 18:44:50|345.46|343.86|345.27|343.67|345.46|343.86|345.27|343.67|0
1634755500000|2021-10-20 18:45:00|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755510000|2021-10-20 18:45:10|345.65|344.05|345.84|344.24|345.84|344.24|345.65|344.05|0
1634755520000|2021-10-20 18:45:20|345.65|344.05|345.65|344.05|345.84|344.24|345.65|344.05|0
1634755530000|2021-10-20 18:45:30|345.84|344.24|345.65|344.05|345.84|344.24|345.65|344.05|0
1634755540000|2021-10-20 18:45:40|345.46|343.86|345.46|343.86|345.65|344.05|345.46|343.86|0
1634755550000|2021-10-20 18:45:50|345.65|344.05|345.65|344.05|345.65|344.05|345.65|344.05|0
1634755560000|2021-10-20 18:46:00|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755570000|2021-10-20 18:46:10|345.65|344.05|345.46|343.86|345.65|344.05|345.46|343.86|0
1634755590000|2021-10-20 18:46:30|345.27|343.67|345.27|343.67|345.27|343.67|345.27|343.67|0
1634755600000|2021-10-20 18:46:40|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755610000|2021-10-20 18:46:50|345.65|344.05|345.65|344.05|345.65|344.05|345.46|343.86|0
1634755620000|2021-10-20 18:47:00|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755630000|2021-10-20 18:47:10|345.65|344.05|345.65|344.05|345.65|344.05|345.55|343.95|0
1634755640000|2021-10-20 18:47:20|345.46|343.86|345.65|344.05|345.65|344.05|345.46|343.86|0
1634755660000|2021-10-20 18:47:40|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755690000|2021-10-20 18:48:10|345.65|344.05|345.83|344.23|345.83|344.23|345.65|344.05|0
1634755700000|2021-10-20 18:48:20|345.65|344.05|345.83|344.23|345.83|344.23|345.65|344.05|0
1634755710000|2021-10-20 18:48:30|345.65|344.05|345.46|343.86|345.65|344.05|345.46|343.86|0
1634755720000|2021-10-20 18:48:40|345.27|343.67|345.65|344.05|345.65|344.05|345.27|343.67|0
1634755730000|2021-10-20 18:48:50|345.46|343.86|345.46|343.86|345.46|343.86|345.46|343.86|0
1634755740000|2021-10-20 18:49:00|345.83|344.23|345.65|344.05|345.83|344.23|345.65|344.05|0
1634755750000|2021-10-20 18:49:10|345.83|344.23|345.83|344.23|345.83|344.23|345.83|344.23|0
1634755760000|2021-10-20 18:49:20|346.02|344.42|346.21|344.61|346.21|344.61|346.02|344.42|0
1634755770000|2021-10-20 18:49:30|346.11|344.51|346.21|344.61|346.21|344.61|346.02|344.42|0
1634755780000|2021-10-20 18:49:40|346.02|344.42|346.21|344.61|346.21|344.61|346.02|344.42|0
1634755790000|2021-10-20 18:49:50|346.02|344.42|345.83|344.23|346.21|344.61|345.83|344.23|0
1634755800000|2021-10-20 18:50:00|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1634755810000|2021-10-20 18:50:10|345.83|344.23|346.4|344.8|346.4|344.8|345.83|344.23|0
1634755820000|2021-10-20 18:50:20|346.21|344.61|346.02|344.42|346.21|344.61|346.02|344.42|0
1634755830000|2021-10-20 18:50:30|346.11|344.51|346.11|344.51|346.11|344.51|346.11|344.51|0
1634755840000|2021-10-20 18:50:40|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1634755850000|2021-10-20 18:50:50|346.21|344.61|346.4|344.8|346.4|344.8|346.21|344.61|0
1634755860000|2021-10-20 18:51:00|346.59|344.99|346.4|344.8|346.59|344.99|346.4|344.8|0
1634755870000|2021-10-20 18:51:10|346.59|344.99|346.59|344.99|346.59|344.99|346.4|344.8|0
1634755880000|2021-10-20 18:51:20|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1634755890000|2021-10-20 18:51:30|346.96|345.36|346.96|345.36|346.96|345.36|346.96|345.36|0
1634755920000|2021-10-20 18:52:00|346.78|345.18|346.59|344.99|346.78|345.18|346.59|344.99|0
1634755930000|2021-10-20 18:52:10|346.4|344.8|346.21|344.61|346.4|344.8|346.21|344.61|0
1634755940000|2021-10-20 18:52:20|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1634755950000|2021-10-20 18:52:30|345.83|344.23|345.64|344.04|345.83|344.23|345.64|344.04|0
1634755960000|2021-10-20 18:52:40|345.45|343.85|346.02|344.42|346.02|344.42|345.45|343.85|0
1634755970000|2021-10-20 18:52:50|346.21|344.61|346.3|344.7|346.3|344.7|346.21|344.61|0
1634755980000|2021-10-20 18:53:00|346.21|344.61|346.21|344.61|346.21|344.61|346.21|344.61|0
1634755990000|2021-10-20 18:53:10|346.4|344.8|346.21|344.61|346.4|344.8|346.21|344.61|0
1634756000000|2021-10-20 18:53:20|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1634756010000|2021-10-20 18:53:30|346.21|344.61|346.02|344.42|346.21|344.61|346.02|344.42|0
1634756020000|2021-10-20 18:53:40|345.83|344.23|346.02|344.42|346.02|344.42|345.83|344.23|0
1634756030000|2021-10-20 18:53:50|346.21|344.61|346.4|344.8|346.4|344.8|346.21|344.61|0
1634756040000|2021-10-20 18:54:00|346.77|345.17|346.96|345.36|346.96|345.36|346.77|345.17|0
1634756050000|2021-10-20 18:54:10|347.15|345.55|346.96|345.36|347.15|345.55|346.96|345.36|0
1634756060000|2021-10-20 18:54:20|346.59|344.99|346.96|345.36|346.96|345.36|346.59|344.99|0
1634756070000|2021-10-20 18:54:30|346.77|345.17|346.96|345.36|346.96|345.36|346.77|345.17|0
1634756080000|2021-10-20 18:54:40|347.15|345.55|346.96|345.36|347.15|345.55|346.96|345.36|0
1634756090000|2021-10-20 18:54:50|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1634756100000|2021-10-20 18:55:00|346.96|345.36|346.96|345.36|346.96|345.36|346.96|345.36|0
1634756110000|2021-10-20 18:55:10|346.77|345.17|346.77|345.17|346.77|345.17|346.77|345.17|0
1634756120000|2021-10-20 18:55:20|346.96|345.36|346.96|345.36|346.96|345.36|346.96|345.36|0
1634756160000|2021-10-20 18:56:00|347.15|345.55|347.34|345.74|347.53|345.93|347.15|345.55|0
1634756170000|2021-10-20 18:56:10|347.53|345.93|347.34|345.74|347.53|345.93|347.34|345.74|0
1634756180000|2021-10-20 18:56:20|347.53|345.93|347.34|345.74|347.53|345.93|347.34|345.74|0
1634756200000|2021-10-20 18:56:40|347.53|345.93|347.53|345.93|347.53|345.93|347.53|345.93|0
1634756240000|2021-10-20 18:57:20|347.72|346.12|347.72|346.12|347.72|346.12|347.72|346.12|0
1634756250000|2021-10-20 18:57:30|347.53|345.93|347.53|345.93|347.53|345.93|347.53|345.93|0
1634756260000|2021-10-20 18:57:40|347.34|345.74|347.34|345.74|347.34|345.74|347.34|345.74|0
1634756270000|2021-10-20 18:57:50|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1634756280000|2021-10-20 18:58:00|346.96|345.36|346.96|345.36|346.96|345.36|346.96|345.36|0
1634756290000|2021-10-20 18:58:10|346.77|345.17|346.77|345.17|346.77|345.17|346.77|345.17|0
1634756300000|2021-10-20 18:58:20|346.58|344.98|346.58|344.98|346.58|344.98|346.58|344.98|0
1634756310000|2021-10-20 18:58:30|346.77|345.17|346.77|345.17|346.77|345.17|346.77|345.17|0
1634756320000|2021-10-20 18:58:40|346.96|345.36|346.96|345.36|346.96|345.36|346.96|345.36|0
1634756330000|2021-10-20 18:58:50|347.05|345.45|347.15|345.55|347.15|345.55|347.05|345.45|0
1634756340000|2021-10-20 18:59:00|346.96|345.36|346.58|344.98|346.96|345.36|346.58|344.98|0
1634756350000|2021-10-20 18:59:10|346.39|344.79|346.21|344.61|346.39|344.79|346.21|344.61|0
1634756360000|2021-10-20 18:59:20|346.39|344.79|346.58|344.98|346.58|344.98|346.39|344.79|0
1634756380000|2021-10-20 18:59:40|346.77|345.17|346.77|345.17|346.77|345.17|346.77|345.17|0
1634756390000|2021-10-20 18:59:50|346.58|344.98|346.58|344.98|346.58|344.98|346.39|344.79|0
1634756400000|2021-10-20 19:00:00|346.77|345.17|347.34|345.74|347.34|345.74|346.77|345.17|0
1634756410000|2021-10-20 19:00:10|347.71|346.11|347.53|345.93|347.71|346.11|347.53|345.93|0
1634756420000|2021-10-20 19:00:20|347.71|346.11|347.71|346.11|347.71|346.11|347.71|346.11|0
1634756440000|2021-10-20 19:00:40|347.53|345.93|347.9|346.3|347.9|346.3|347.53|345.93|0
1634756450000|2021-10-20 19:00:50|347.71|346.11|347.53|345.93|347.71|346.11|347.53|345.93|0
1634756460000|2021-10-20 19:01:00|347.34|345.74|347.34|345.74|347.34|345.74|347.34|345.74|0
1634756470000|2021-10-20 19:01:10|347.43|345.83|347.53|345.93|347.53|345.93|347.34|345.74|0
1634756480000|2021-10-20 19:01:20|347.34|345.74|347.15|345.55|347.34|345.74|347.15|345.55|0
1634756490000|2021-10-20 19:01:30|346.96|345.36|347.15|345.55|347.15|345.55|346.96|345.36|0
1634756500000|2021-10-20 19:01:40|346.96|345.36|347.15|345.55|347.15|345.55|346.96|345.36|0
1634756510000|2021-10-20 19:01:50|347.34|345.74|347.34|345.74|347.34|345.74|347.34|345.74|0
1634756520000|2021-10-20 19:02:00|347.15|345.55|347.53|345.93|347.53|345.93|347.15|345.55|0
1634756530000|2021-10-20 19:02:10|347.52|345.92|347.34|345.74|347.52|345.92|347.34|345.74|0
1634756540000|2021-10-20 19:02:20|347.52|345.92|347.52|345.92|347.71|346.11|347.52|345.92|0
1634756560000|2021-10-20 19:02:40|347.71|346.11|347.52|345.92|347.71|346.11|347.52|345.92|0
1634756570000|2021-10-20 19:02:50|347.71|346.11|347.52|345.92|347.71|346.11|347.34|345.74|0
1634756600000|2021-10-20 19:03:20|347.71|346.11|347.71|346.11|347.71|346.11|347.52|345.92|0
1634756630000|2021-10-20 19:03:50|347.9|346.3|347.71|346.11|347.9|346.3|347.71|346.11|0
1634756650000|2021-10-20 19:04:10|347.52|345.92|347.52|345.92|347.71|346.11|347.52|345.92|0
1634756670000|2021-10-20 19:04:30|347.33|345.73|347.15|345.55|347.33|345.73|347.15|345.55|0
1634756680000|2021-10-20 19:04:40|346.96|345.36|346.96|345.36|347.15|345.55|346.96|345.36|0
1634756690000|2021-10-20 19:04:50|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1634756700000|2021-10-20 19:05:00|347.33|345.73|347.33|345.73|347.33|345.73|347.33|345.73|0
1634756720000|2021-10-20 19:05:20|347.52|345.92|347.52|345.92|347.71|346.11|347.52|345.92|0
1634756730000|2021-10-20 19:05:30|347.71|346.11|347.71|346.11|347.9|346.3|347.71|346.11|0
1634756740000|2021-10-20 19:05:40|347.9|346.3|347.71|346.11|347.9|346.3|347.71|346.11|0
1634756750000|2021-10-20 19:05:50|347.52|345.92|347.52|345.92|347.52|345.92|347.52|345.92|0
1634756760000|2021-10-20 19:06:00|347.33|345.73|347.33|345.73|347.33|345.73|347.33|345.73|0
1634756770000|2021-10-20 19:06:10|347.52|345.92|347.33|345.73|347.52|345.92|347.33|345.73|0
1634756780000|2021-10-20 19:06:20|347.52|345.92|347.33|345.73|347.52|345.92|347.33|345.73|0
1634756790000|2021-10-20 19:06:30|347.52|345.92|347.71|346.11|347.71|346.11|347.52|345.92|0
1634756820000|2021-10-20 19:07:00|347.52|345.92|347.71|346.11|347.71|346.11|347.52|345.92|0
1634756830000|2021-10-20 19:07:10|347.9|346.3|347.71|346.11|347.9|346.3|347.71|346.11|0
1634756840000|2021-10-20 19:07:20|347.9|346.3|348.09|346.49|348.09|346.49|347.9|346.3|0
1634756850000|2021-10-20 19:07:30|347.9|346.3|347.71|346.11|347.9|346.3|347.71|346.11|0
1634756860000|2021-10-20 19:07:40|347.9|346.3|347.9|346.3|347.9|346.3|347.9|346.3|0
1634756870000|2021-10-20 19:07:50|347.71|346.11|347.9|346.3|347.9|346.3|347.71|346.11|0
1634756880000|2021-10-20 19:08:00|348.09|346.49|348.09|346.49|348.09|346.49|348.09|346.49|0
1634756890000|2021-10-20 19:08:10|348.28|346.68|348.09|346.49|348.28|346.68|348.09|346.49|0
1634756900000|2021-10-20 19:08:20|348.28|346.68|348.28|346.68|348.28|346.68|348.28|346.68|0
1634756910000|2021-10-20 19:08:30|348.09|346.49|348.28|346.68|348.28|346.68|348.09|346.49|0
1634756920000|2021-10-20 19:08:40|348.47|346.87|348.66|347.06|348.66|347.06|348.47|346.87|0
1634756940000|2021-10-20 19:09:00|348.47|346.87|348.28|346.68|348.47|346.87|348.28|346.68|0
1634756950000|2021-10-20 19:09:10|348.47|346.87|348.66|347.06|348.66|347.06|348.47|346.87|0
1634756980000|2021-10-20 19:09:40|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1634756990000|2021-10-20 19:09:50|348.66|347.06|348.28|346.68|348.66|347.06|348.28|346.68|0
1634757010000|2021-10-20 19:10:10|348.09|346.49|348.09|346.49|348.09|346.49|348.09|346.49|0
1634757020000|2021-10-20 19:10:20|348.28|346.68|348.47|346.87|348.47|346.87|348.28|346.68|0
1634757040000|2021-10-20 19:10:40|348.65|347.05|348.65|347.05|348.65|347.05|348.65|347.05|0
1634757050000|2021-10-20 19:10:50|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1634757060000|2021-10-20 19:11:00|348.28|346.68|348.28|346.68|348.28|346.68|348.28|346.68|0
1634757070000|2021-10-20 19:11:10|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1634757080000|2021-10-20 19:11:20|348.28|346.68|348.28|346.68|348.28|346.68|348.28|346.68|0
1634757090000|2021-10-20 19:11:30|348.09|346.49|348.09|346.49|348.09|346.49|348.09|346.49|0
1634757100000|2021-10-20 19:11:40|347.9|346.3|347.71|346.11|347.9|346.3|347.71|346.11|0
1634757110000|2021-10-20 19:11:50|347.52|345.92|347.52|345.92|347.71|346.11|347.52|345.92|0
1634757120000|2021-10-20 19:12:00|347.71|346.11|347.9|346.3|347.9|346.3|347.71|346.11|0
1634757130000|2021-10-20 19:12:10|347.52|345.92|347.71|346.11|347.71|346.11|347.52|345.92|0
1634757140000|2021-10-20 19:12:20|347.52|345.92|347.71|346.11|347.71|346.11|347.52|345.92|0
1634757150000|2021-10-20 19:12:30|347.52|345.92|347.71|346.11|347.71|346.11|347.52|345.92|0
1634757160000|2021-10-20 19:12:40|347.52|345.92|347.52|345.92|347.52|345.92|347.52|345.92|0
1634757170000|2021-10-20 19:12:50|347.33|345.73|347.14|345.54|347.33|345.73|347.14|345.54|0
1634757180000|2021-10-20 19:13:00|346.95|345.35|347.14|345.54|347.14|345.54|346.95|345.35|0
1634757190000|2021-10-20 19:13:10|347.33|345.73|346.95|345.35|347.33|345.73|346.95|345.35|0
1634757200000|2021-10-20 19:13:20|346.76|345.16|346.76|345.16|346.76|345.16|346.76|345.16|0
1634757210000|2021-10-20 19:13:30|346.95|345.35|346.95|345.35|346.95|345.35|346.95|345.35|0
1634757220000|2021-10-20 19:13:40|347.14|345.54|347.14|345.54|347.14|345.54|347.14|345.54|0
1634757230000|2021-10-20 19:13:50|346.95|345.35|346.95|345.35|346.95|345.35|346.95|345.35|0
1634757240000|2021-10-20 19:14:00|347.14|345.54|346.95|345.35|347.14|345.54|346.95|345.35|0
1634757250000|2021-10-20 19:14:10|347.14|345.54|347.14|345.54|347.14|345.54|347.14|345.54|0
1634757260000|2021-10-20 19:14:20|346.95|345.35|347.14|345.54|347.14|345.54|346.95|345.35|0
1634757280000|2021-10-20 19:14:40|347.33|345.73|347.14|345.54|347.33|345.73|347.14|345.54|0
1634757290000|2021-10-20 19:14:50|347.33|345.73|347.14|345.54|347.33|345.73|347.14|345.54|0
1634757310000|2021-10-20 19:15:10|346.76|345.16|346.76|345.16|346.95|345.35|346.76|345.16|0
1634757320000|2021-10-20 19:15:20|346.57|344.97|346.39|344.79|346.57|344.97|346.2|344.6|0
1634757330000|2021-10-20 19:15:30|346.01|344.41|346.2|344.6|346.2|344.6|345.82|344.22|0
1634757340000|2021-10-20 19:15:40|345.82|344.22|345.82|344.22|346.01|344.41|345.82|344.22|0
1634757350000|2021-10-20 19:15:50|346.01|344.41|345.82|344.22|346.01|344.41|345.82|344.22|0
1634757360000|2021-10-20 19:16:00|345.91|344.31|346.2|344.6|346.2|344.6|345.91|344.31|0
1634757370000|2021-10-20 19:16:10|346.01|344.41|346.2|344.6|346.2|344.6|346.01|344.41|0
1634757400000|2021-10-20 19:16:40|346.38|344.78|346.38|344.78|346.38|344.78|346.38|344.78|0
1634757410000|2021-10-20 19:16:50|346.57|344.97|346.57|344.97|346.57|344.97|346.57|344.97|0
1634757440000|2021-10-20 19:17:20|346.38|344.78|346.38|344.78|346.38|344.78|346.38|344.78|0
1634757460000|2021-10-20 19:17:40|346.2|344.6|346.38|344.78|346.38|344.78|346.2|344.6|0
1634757470000|2021-10-20 19:17:50|346.2|344.6|346.2|344.6|346.2|344.6|346.2|344.6|0
1634757480000|2021-10-20 19:18:00|346.01|344.41|345.63|344.03|346.01|344.41|345.63|344.03|0
1634757490000|2021-10-20 19:18:10|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1634757510000|2021-10-20 19:18:30|345.25|343.65|345.06|343.46|345.25|343.65|345.06|343.46|0
1634757520000|2021-10-20 19:18:40|345.25|343.65|345.44|343.84|345.44|343.84|345.25|343.65|0
1634757540000|2021-10-20 19:19:00|345.63|344.03|345.63|344.03|345.63|344.03|345.63|344.03|0
1634757570000|2021-10-20 19:19:30|345.44|343.84|345.82|344.22|345.82|344.22|345.44|343.84|0
1634757580000|2021-10-20 19:19:40|346.01|344.41|346.01|344.41|346.01|344.41|346.01|344.41|0
1634757590000|2021-10-20 19:19:50|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757600000|2021-10-20 19:20:00|346.01|344.41|345.82|344.22|346.01|344.41|345.82|344.22|0
1634757610000|2021-10-20 19:20:10|345.63|344.03|346.01|344.41|346.01|344.41|345.63|344.03|0
1634757620000|2021-10-20 19:20:20|345.82|344.22|345.82|344.22|345.82|344.22|345.82|344.22|0
1634757630000|2021-10-20 19:20:30|346.01|344.41|346.19|344.59|346.19|344.59|346.01|344.41|0
1634757650000|2021-10-20 19:20:50|346.01|344.41|345.82|344.22|346.01|344.41|345.82|344.22|0
1634757660000|2021-10-20 19:21:00|345.63|344.03|345.63|344.03|345.63|344.03|345.44|343.84|0
1634757670000|2021-10-20 19:21:10|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1634757680000|2021-10-20 19:21:20|345.25|343.65|345.06|343.46|345.25|343.65|344.87|343.27|0
1634757690000|2021-10-20 19:21:30|345.25|343.65|345.25|343.65|345.25|343.65|345.25|343.65|0
1634757700000|2021-10-20 19:21:40|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1634757710000|2021-10-20 19:21:50|345.63|344.03|345.63|344.03|345.63|344.03|345.63|344.03|0
1634757720000|2021-10-20 19:22:00|345.44|343.84|346|344.4|346|344.4|345.44|343.84|0
1634757730000|2021-10-20 19:22:10|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757750000|2021-10-20 19:22:30|346|344.4|346.19|344.59|346.19|344.59|346|344.4|0
1634757760000|2021-10-20 19:22:40|346|344.4|346.57|344.97|346.57|344.97|346|344.4|0
1634757780000|2021-10-20 19:23:00|346.38|344.78|346.38|344.78|346.38|344.78|346.19|344.59|0
1634757790000|2021-10-20 19:23:10|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757800000|2021-10-20 19:23:20|346|344.4|346|344.4|346|344.4|346|344.4|0
1634757810000|2021-10-20 19:23:30|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757820000|2021-10-20 19:23:40|346|344.4|345.82|344.22|346|344.4|345.82|344.22|0
1634757840000|2021-10-20 19:24:00|346|344.4|346.19|344.59|346.19|344.59|346|344.4|0
1634757850000|2021-10-20 19:24:10|346|344.4|346.19|344.59|346.19|344.59|346|344.4|0
1634757860000|2021-10-20 19:24:20|346.28|344.68|346.38|344.78|346.38|344.78|346.28|344.68|0
1634757890000|2021-10-20 19:24:50|346.57|344.97|346.38|344.78|346.57|344.97|346.38|344.78|0
1634757930000|2021-10-20 19:25:30|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757940000|2021-10-20 19:25:40|345.81|344.21|346.38|344.78|346.38|344.78|345.81|344.21|0
1634757950000|2021-10-20 19:25:50|346.57|344.97|346.57|344.97|346.57|344.97|346.57|344.97|0
1634757960000|2021-10-20 19:26:00|346.38|344.78|346.38|344.78|346.57|344.97|346.38|344.78|0
1634757970000|2021-10-20 19:26:10|346.57|344.97|346.38|344.78|346.57|344.97|346.38|344.78|0
1634757980000|2021-10-20 19:26:20|346.19|344.59|346.19|344.59|346.19|344.59|346.19|344.59|0
1634757990000|2021-10-20 19:26:30|346|344.4|345.81|344.21|346|344.4|345.81|344.21|0
1634758000000|2021-10-20 19:26:40|346|344.4|345.81|344.21|346|344.4|345.81|344.21|0
1634758010000|2021-10-20 19:26:50|345.63|344.03|345.63|344.03|345.63|344.03|345.44|343.84|0
1634758020000|2021-10-20 19:27:00|345.81|344.21|345.81|344.21|345.81|344.21|345.81|344.21|0
1634758030000|2021-10-20 19:27:10|346|344.4|346|344.4|346|344.4|346|344.4|0
1634758040000|2021-10-20 19:27:20|345.81|344.21|346.19|344.59|346.19|344.59|345.81|344.21|0
1634758050000|2021-10-20 19:27:30|346|344.4|346|344.4|346|344.4|346|344.4|0
1634758060000|2021-10-20 19:27:40|346.19|344.59|346.19|344.59|346.19|344.59|346|344.4|0
1634758070000|2021-10-20 19:27:50|346.09|344.49|346|344.4|346.09|344.49|345.81|344.21|0
1634758080000|2021-10-20 19:28:00|345.81|344.21|345.81|344.21|345.81|344.21|345.81|344.21|0
1634758110000|2021-10-20 19:28:30|345.62|344.02|346|344.4|346|344.4|345.62|344.02|0
1634758120000|2021-10-20 19:28:40|345.81|344.21|345.81|344.21|345.81|344.21|345.81|344.21|0
1634758130000|2021-10-20 19:28:50|345.62|344.02|345.62|344.02|345.62|344.02|345.62|344.02|0
1634758140000|2021-10-20 19:29:00|345.81|344.21|345.62|344.02|345.81|344.21|345.62|344.02|0
1634758160000|2021-10-20 19:29:20|345.44|343.84|345.25|343.65|345.44|343.84|345.25|343.65|0
1634758170000|2021-10-20 19:29:30|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1634758180000|2021-10-20 19:29:40|345.25|343.65|345.25|343.65|345.25|343.65|345.25|343.65|0
1634758190000|2021-10-20 19:29:50|345.44|343.84|345.06|343.46|345.44|343.84|345.06|343.46|0
1634758200000|2021-10-20 19:30:00|344.87|343.27|345.25|343.65|345.25|343.65|344.87|343.27|0
1634758210000|2021-10-20 19:30:10|345.06|343.46|344.68|343.08|345.06|343.46|344.68|343.08|0
1634758220000|2021-10-20 19:30:20|344.49|342.89|344.31|342.71|344.49|342.89|344.31|342.71|0
1634758230000|2021-10-20 19:30:30|344.12|342.52|344.31|342.71|344.49|342.89|344.12|342.52|0
1634758240000|2021-10-20 19:30:40|344.12|342.52|344.3|342.7|344.3|342.7|344.12|342.52|0
1634758260000|2021-10-20 19:31:00|344.49|342.89|344.68|343.08|344.68|343.08|344.49|342.89|0
1634758270000|2021-10-20 19:31:10|344.49|342.89|344.68|343.08|344.68|343.08|344.49|342.89|0
1634758280000|2021-10-20 19:31:20|344.87|343.27|345.06|343.46|345.06|343.46|344.87|343.27|0
1634758290000|2021-10-20 19:31:30|344.87|343.27|344.49|342.89|344.87|343.27|344.49|342.89|0
1634758300000|2021-10-20 19:31:40|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634758310000|2021-10-20 19:31:50|344.3|342.7|344.12|342.52|344.3|342.7|344.12|342.52|0
1634758320000|2021-10-20 19:32:00|343.93|342.33|344.12|342.52|344.12|342.52|343.93|342.33|0
1634758330000|2021-10-20 19:32:10|344.3|342.7|344.3|342.7|344.49|342.89|344.3|342.7|0
1634758340000|2021-10-20 19:32:20|344.49|342.89|344.12|342.52|344.49|342.89|344.12|342.52|0
1634758350000|2021-10-20 19:32:30|343.93|342.33|344.3|342.7|344.3|342.7|343.93|342.33|0
1634758360000|2021-10-20 19:32:40|344.49|342.89|344.3|342.7|344.49|342.89|344.3|342.7|0
1634758380000|2021-10-20 19:33:00|343.93|342.33|343.93|342.33|343.93|342.33|343.93|342.33|0
1634758390000|2021-10-20 19:33:10|344.02|342.42|343.93|342.33|344.12|342.52|343.93|342.33|0
1634758400000|2021-10-20 19:33:20|344.12|342.52|344.68|343.08|344.68|343.08|344.12|342.52|0
1634758410000|2021-10-20 19:33:30|344.49|342.89|344.68|343.08|344.68|343.08|344.49|342.89|0
1634758420000|2021-10-20 19:33:40|344.87|343.27|345.06|343.46|345.06|343.46|344.87|343.27|0
1634758430000|2021-10-20 19:33:50|344.87|343.27|344.49|342.89|344.87|343.27|344.49|342.89|0
1634758440000|2021-10-20 19:34:00|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1634758450000|2021-10-20 19:34:10|344.87|343.27|344.77|343.17|344.87|343.27|344.68|343.08|0
1634758460000|2021-10-20 19:34:20|344.68|343.08|345.06|343.46|345.06|343.46|344.68|343.08|0
1634758470000|2021-10-20 19:34:30|344.68|343.08|344.68|343.08|344.87|343.27|344.68|343.08|0
1634758480000|2021-10-20 19:34:40|344.87|343.27|344.87|343.27|344.87|343.27|344.87|343.27|0
1634758490000|2021-10-20 19:34:50|345.06|343.46|345.06|343.46|345.06|343.46|344.87|343.27|0
1634758500000|2021-10-20 19:35:00|344.87|343.27|344.49|342.89|344.87|343.27|344.49|342.89|0
1634758510000|2021-10-20 19:35:10|344.3|342.7|344.3|342.7|344.3|342.7|344.3|342.7|0
1634758520000|2021-10-20 19:35:20|344.68|343.08|344.3|342.7|344.68|343.08|344.3|342.7|0
1634758530000|2021-10-20 19:35:30|344.49|342.89|344.49|342.89|344.49|342.89|344.49|342.89|0
1634758540000|2021-10-20 19:35:40|344.3|342.7|344.3|342.7|344.3|342.7|344.11|342.51|0
1634758550000|2021-10-20 19:35:50|343.93|342.33|344.11|342.51|344.11|342.51|343.93|342.33|0
1634758560000|2021-10-20 19:36:00|343.93|342.33|343.93|342.33|343.93|342.33|343.93|342.33|0
1634758570000|2021-10-20 19:36:10|344.11|342.51|343.93|342.33|344.11|342.51|343.93|342.33|0
1634758580000|2021-10-20 19:36:20|343.74|342.14|343.74|342.14|343.74|342.14|343.74|342.14|0
1634758590000|2021-10-20 19:36:30|343.93|342.33|343.55|341.95|343.93|342.33|343.55|341.95|0
1634758600000|2021-10-20 19:36:40|343.36|341.76|343.17|341.57|343.36|341.76|343.17|341.57|0
1634758610000|2021-10-20 19:36:50|343.36|341.76|343.36|341.76|343.55|341.95|343.36|341.76|0
1634758620000|2021-10-20 19:37:00|343.55|341.95|343.36|341.76|343.55|341.95|343.36|341.76|0
1634758630000|2021-10-20 19:37:10|343.55|341.95|343.36|341.76|343.74|342.14|343.36|341.76|0
1634758640000|2021-10-20 19:37:20|343.55|341.95|343.17|341.57|343.55|341.95|343.17|341.57|0
1634758650000|2021-10-20 19:37:30|343.36|341.76|343.36|341.76|343.36|341.76|343.36|341.76|0
1634758660000|2021-10-20 19:37:40|343.55|341.95|343.55|341.95|343.55|341.95|343.36|341.76|0
1634758670000|2021-10-20 19:37:50|343.36|341.76|343.74|342.14|343.74|342.14|343.36|341.76|0
1634758680000|2021-10-20 19:38:00|343.55|341.95|343.55|341.95|343.55|341.95|343.55|341.95|0
1634758690000|2021-10-20 19:38:10|343.36|341.76|343.17|341.57|343.36|341.76|343.17|341.57|0
1634758700000|2021-10-20 19:38:20|343.36|341.76|343.36|341.76|343.55|341.95|343.36|341.76|0
1634758710000|2021-10-20 19:38:30|343.74|342.14|343.36|341.76|343.74|342.14|343.36|341.76|0
1634758720000|2021-10-20 19:38:40|343.17|341.57|343.55|341.95|343.55|341.95|343.17|341.57|0
1634758730000|2021-10-20 19:38:50|343.74|342.14|343.74|342.14|343.74|342.14|343.74|342.14|0
1634758740000|2021-10-20 19:39:00|343.55|341.95|343.36|341.76|343.55|341.95|343.36|341.76|0
1634758750000|2021-10-20 19:39:10|343.45|341.85|343.36|341.76|343.45|341.85|343.36|341.76|0
1634758760000|2021-10-20 19:39:20|343.17|341.57|342.98|341.38|343.36|341.76|342.98|341.38|0
1634758780000|2021-10-20 19:39:40|342.8|341.2|342.8|341.2|342.8|341.2|342.8|341.2|0
1634758790000|2021-10-20 19:39:50|342.61|341.01|342.42|340.82|342.61|341.01|342.42|340.82|0
1634758800000|2021-10-20 19:40:00|342.61|341.01|342.98|341.38|342.98|341.38|342.61|341.01|0
1634758810000|2021-10-20 19:40:10|343.17|341.57|343.17|341.57|343.17|341.57|343.17|341.57|0
1634758820000|2021-10-20 19:40:20|343.36|341.76|343.36|341.76|343.55|341.95|343.36|341.76|0
1634758830000|2021-10-20 19:40:30|343.55|341.95|343.55|341.95|343.55|341.95|343.55|341.95|0
1634758840000|2021-10-20 19:40:40|343.36|341.76|343.55|341.95|343.55|341.95|343.36|341.76|0
1634758850000|2021-10-20 19:40:50|343.92|342.32|344.3|342.7|344.3|342.7|343.92|342.32|0
1634758860000|2021-10-20 19:41:00|343.92|342.32|343.92|342.32|343.92|342.32|343.92|342.32|0
1634758870000|2021-10-20 19:41:10|344.11|342.51|344.11|342.51|344.11|342.51|344.11|342.51|0
1634758880000|2021-10-20 19:41:20|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634758890000|2021-10-20 19:41:30|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1634758900000|2021-10-20 19:41:40|344.49|342.89|344.39|342.79|344.49|342.89|344.39|342.79|0
1634758910000|2021-10-20 19:41:50|344.49|342.89|344.3|342.7|344.49|342.89|344.3|342.7|0
1634758920000|2021-10-20 19:42:00|344.11|342.51|344.11|342.51|344.11|342.51|344.11|342.51|0
1634758930000|2021-10-20 19:42:10|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634758940000|2021-10-20 19:42:20|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1634758950000|2021-10-20 19:42:30|344.86|343.26|344.86|343.26|344.86|343.26|344.86|343.26|0
1634758960000|2021-10-20 19:42:40|344.68|343.08|344.49|342.89|344.68|343.08|344.49|342.89|0
1634758970000|2021-10-20 19:42:50|344.67|343.07|344.67|343.07|344.67|343.07|344.67|343.07|0
1634758980000|2021-10-20 19:43:00|343.92|342.32|344.11|342.51|344.11|342.51|343.92|342.32|0
1634758990000|2021-10-20 19:43:10|344.3|342.7|344.11|342.51|344.3|342.7|344.11|342.51|0
1634759000000|2021-10-20 19:43:20|343.92|342.32|343.92|342.32|344.11|342.51|343.92|342.32|0
1634759010000|2021-10-20 19:43:30|344.11|342.51|344.49|342.89|344.49|342.89|344.11|342.51|0
1634759030000|2021-10-20 19:43:50|344.67|343.07|344.67|343.07|344.67|343.07|344.67|343.07|0
1634759040000|2021-10-20 19:44:00|344.49|342.89|344.49|342.89|344.49|342.89|344.49|342.89|0
1634759050000|2021-10-20 19:44:10|344.3|342.7|344.11|342.51|344.3|342.7|344.11|342.51|0
1634759060000|2021-10-20 19:44:20|344.3|342.7|344.86|343.26|345.05|343.45|344.3|342.7|0
1634759070000|2021-10-20 19:44:30|345.05|343.45|345.05|343.45|345.05|343.45|345.05|343.45|0
1634759080000|2021-10-20 19:44:40|344.86|343.26|344.86|343.26|344.86|343.26|344.86|343.26|0
1634759090000|2021-10-20 19:44:50|344.49|342.89|344.3|342.7|344.49|342.89|344.3|342.7|0
1634759100000|2021-10-20 19:45:00|344.49|342.89|344.67|343.07|344.67|343.07|344.49|342.89|0
1634759110000|2021-10-20 19:45:10|345.24|343.64|345.24|343.64|345.24|343.64|345.24|343.64|0
1634759120000|2021-10-20 19:45:20|345.43|343.83|345.24|343.64|345.43|343.83|345.24|343.64|0
1634759130000|2021-10-20 19:45:30|345.43|343.83|345.62|344.02|345.8|344.2|345.43|343.83|0
1634759140000|2021-10-20 19:45:40|345.43|343.83|345.05|343.45|345.43|343.83|345.05|343.45|0
1634759150000|2021-10-20 19:45:50|345.24|343.64|345.43|343.83|345.43|343.83|345.24|343.64|0
1634759160000|2021-10-20 19:46:00|345.62|344.02|345.62|344.02|345.62|344.02|345.43|343.83|0
1634759170000|2021-10-20 19:46:10|345.43|343.83|345.61|344.01|345.8|344.2|345.43|343.83|0
1634759180000|2021-10-20 19:46:20|345.43|343.83|345.43|343.83|345.43|343.83|345.24|343.64|0
1634759190000|2021-10-20 19:46:30|345.61|344.01|345.8|344.2|345.8|344.2|345.61|344.01|0
1634759200000|2021-10-20 19:46:40|345.61|344.01|345.43|343.83|345.61|344.01|345.43|343.83|0
1634759210000|2021-10-20 19:46:50|345.61|344.01|345.61|344.01|345.71|344.11|345.61|344.01|0
1634759220000|2021-10-20 19:47:00|345.43|343.83|345.61|344.01|345.61|344.01|345.43|343.83|0
1634759230000|2021-10-20 19:47:10|345.43|343.83|345.61|344.01|345.61|344.01|345.43|343.83|0
1634759240000|2021-10-20 19:47:20|345.43|343.83|345.43|343.83|345.61|344.01|345.43|343.83|0
1634759250000|2021-10-20 19:47:30|345.24|343.64|345.43|343.83|345.43|343.83|345.24|343.64|0
1634759260000|2021-10-20 19:47:40|345.61|344.01|345.8|344.2|345.8|344.2|345.61|344.01|0
1634759270000|2021-10-20 19:47:50|345.99|344.39|346.18|344.58|346.18|344.58|345.99|344.39|0
1634759280000|2021-10-20 19:48:00|345.99|344.39|346.18|344.58|346.18|344.58|345.99|344.39|0
1634759290000|2021-10-20 19:48:10|346.27|344.67|346.18|344.58|346.37|344.77|346.18|344.58|0
1634759300000|2021-10-20 19:48:20|346.37|344.77|346.27|344.67|346.37|344.77|346.18|344.58|0
1634759310000|2021-10-20 19:48:30|345.8|344.2|345.24|343.64|345.8|344.2|345.05|343.45|0
1634759320000|2021-10-20 19:48:40|345.43|343.83|345.43|343.83|345.43|343.83|345.43|343.83|0
1634759330000|2021-10-20 19:48:50|345.24|343.64|345.24|343.64|345.24|343.64|345.05|343.45|0
1634759340000|2021-10-20 19:49:00|345.05|343.45|344.86|343.26|345.05|343.45|344.86|343.26|0
1634759350000|2021-10-20 19:49:10|345.05|343.45|344.67|343.07|345.05|343.45|344.67|343.07|0
1634759360000|2021-10-20 19:49:20|344.86|343.26|345.05|343.45|345.05|343.45|344.86|343.26|0
1634759370000|2021-10-20 19:49:30|345.24|343.64|345.05|343.45|345.24|343.64|345.05|343.45|0
1634759380000|2021-10-20 19:49:40|344.86|343.26|344.86|343.26|344.95|343.35|344.86|343.26|0
1634759390000|2021-10-20 19:49:50|344.67|343.07|344.57|342.97|344.67|343.07|344.57|342.97|0
1634759400000|2021-10-20 19:50:00|344.48|342.88|344.67|343.07|345.24|343.64|344.48|342.88|0
1634759410000|2021-10-20 19:50:10|344.48|342.88|344.48|342.88|344.48|342.88|344.29|342.69|0
1634759420000|2021-10-20 19:50:20|344.29|342.69|343.92|342.32|344.29|342.69|343.73|342.13|0
1634759430000|2021-10-20 19:50:30|344.29|342.69|344.11|342.51|344.29|342.69|344.11|342.51|0
1634759440000|2021-10-20 19:50:40|343.92|342.32|343.92|342.32|343.92|342.32|343.92|342.32|0
1634759450000|2021-10-20 19:50:50|343.73|342.13|343.54|341.94|343.73|342.13|343.54|341.94|0
1634759460000|2021-10-20 19:51:00|343.92|342.32|344.11|342.51|344.29|342.69|343.92|342.32|0
1634759470000|2021-10-20 19:51:10|344.29|342.69|344.29|342.69|344.29|342.69|344.29|342.69|0
1634759480000|2021-10-20 19:51:20|344.11|342.51|344.11|342.51|344.11|342.51|343.92|342.32|0
1634759490000|2021-10-20 19:51:30|344.29|342.69|344.11|342.51|344.29|342.69|344.11|342.51|0
1634759500000|2021-10-20 19:51:40|344.29|342.69|344.48|342.88|344.48|342.88|344.29|342.69|0
1634759510000|2021-10-20 19:51:50|344.67|343.07|344.48|342.88|344.67|343.07|344.48|342.88|0
1634759520000|2021-10-20 19:52:00|344.67|343.07|344.86|343.26|344.86|343.26|344.48|342.88|0
1634759530000|2021-10-20 19:52:10|345.05|343.45|345.05|343.45|345.05|343.45|345.05|343.45|0
1634759540000|2021-10-20 19:52:20|344.86|343.26|345.05|343.45|345.05|343.45|344.86|343.26|0
1634759550000|2021-10-20 19:52:30|344.86|343.26|344.67|343.07|344.86|343.26|344.67|343.07|0
1634759560000|2021-10-20 19:52:40|344.48|342.88|345.05|343.45|345.05|343.45|344.48|342.88|0
1634759570000|2021-10-20 19:52:50|344.86|343.26|345.05|343.45|345.05|343.45|344.48|342.88|0
1634759580000|2021-10-20 19:53:00|344.86|343.26|344.48|342.88|344.86|343.26|344.48|342.88|0
1634759590000|2021-10-20 19:53:10|344.29|342.69|343.92|342.32|344.29|342.69|343.92|342.32|0
1634759600000|2021-10-20 19:53:20|344.1|342.5|344.1|342.5|344.1|342.5|344.1|342.5|0
1634759610000|2021-10-20 19:53:30|344.29|342.69|344.29|342.69|344.29|342.69|344.29|342.69|0
1634759620000|2021-10-20 19:53:40|343.92|342.32|344.1|342.5|344.1|342.5|343.92|342.32|0
1634759630000|2021-10-20 19:53:50|343.92|342.32|344.1|342.5|344.1|342.5|343.92|342.32|0
1634759640000|2021-10-20 19:54:00|344.48|342.88|344.29|342.69|344.48|342.88|344.29|342.69|0
1634759650000|2021-10-20 19:54:10|344.48|342.88|344.29|342.69|344.48|342.88|344.29|342.69|0
1634759660000|2021-10-20 19:54:20|344.48|342.88|344.48|342.88|344.67|343.07|344.48|342.88|0
1634759670000|2021-10-20 19:54:30|344.29|342.69|344.48|342.88|344.67|343.07|344.29|342.69|0
1634759680000|2021-10-20 19:54:40|344.67|343.07|345.05|343.45|345.05|343.45|344.67|343.07|0
1634759690000|2021-10-20 19:54:50|344.48|342.88|344.48|342.88|344.67|343.07|344.29|342.69|0
1634759700000|2021-10-20 19:55:00|344.1|342.5|344.29|342.69|344.29|342.69|344.1|342.5|0
1634759710000|2021-10-20 19:55:10|344.1|342.5|343.92|342.32|344.1|342.5|343.92|342.32|0
1634759720000|2021-10-20 19:55:20|344.1|342.5|344.29|342.69|344.48|342.88|344.1|342.5|0
1634759730000|2021-10-20 19:55:30|344.1|342.5|344.1|342.5|344.29|342.69|344.1|342.5|0
1634759740000|2021-10-20 19:55:40|343.92|342.32|344.67|343.07|344.67|343.07|343.92|342.32|0
1634759750000|2021-10-20 19:55:50|344.86|343.26|344.86|343.26|344.86|343.26|344.67|343.07|0
1634759760000|2021-10-20 19:56:00|344.67|343.07|344.29|342.69|344.67|343.07|344.29|342.69|0
1634759770000|2021-10-20 19:56:10|344.48|342.88|344.48|342.88|344.48|342.88|344.29|342.69|0
1634759780000|2021-10-20 19:56:20|344.1|342.5|344.1|342.5|344.1|342.5|343.92|342.32|0
1634759790000|2021-10-20 19:56:30|344.29|342.69|344.48|342.88|344.48|342.88|344.29|342.69|0
1634759800000|2021-10-20 19:56:40|344.1|342.5|344.1|342.5|344.29|342.69|344.1|342.5|0
1634759810000|2021-10-20 19:56:50|344.29|342.69|343.91|342.31|344.29|342.69|343.91|342.31|0
1634759820000|2021-10-20 19:57:00|344.1|342.5|344.29|342.69|344.29|342.69|344.1|342.5|0
1634759830000|2021-10-20 19:57:10|343.91|342.31|344.29|342.69|344.29|342.69|343.91|342.31|0
1634759840000|2021-10-20 19:57:20|344.48|342.88|344.48|342.88|344.48|342.88|344.29|342.69|0
1634759850000|2021-10-20 19:57:30|344.29|342.69|344.29|342.69|344.29|342.69|344.1|342.5|0
1634759860000|2021-10-20 19:57:40|344.1|342.5|344.48|342.88|344.48|342.88|344.1|342.5|0
1634759870000|2021-10-20 19:57:50|344.29|342.69|344.1|342.5|344.29|342.69|344.1|342.5|0
1634759880000|2021-10-20 19:58:00|344.29|342.69|344.67|343.07|344.67|343.07|344.29|342.69|0
1634759890000|2021-10-20 19:58:10|344.48|342.88|344.86|343.26|344.86|343.26|344.48|342.88|0
1634759900000|2021-10-20 19:58:20|345.04|343.44|345.23|343.63|345.23|343.63|344.86|343.26|0
1634759910000|2021-10-20 19:58:30|345.04|343.44|345.23|343.63|345.23|343.63|345.04|343.44|0
1634759920000|2021-10-20 19:58:40|345.42|343.82|345.42|343.82|345.42|343.82|345.42|343.82|0
1634759930000|2021-10-20 19:58:50|345.61|344.01|345.61|344.01|345.61|344.01|345.61|344.01|0
1634759940000|2021-10-20 19:59:00|345.8|344.2|346.17|344.57|346.17|344.57|345.8|344.2|0
1634759950000|2021-10-20 19:59:10|345.99|344.39|346.17|344.57|346.36|344.76|345.99|344.39|0
1634759960000|2021-10-20 19:59:20|346.36|344.76|346.74|345.14|346.74|345.14|346.36|344.76|0
1634759970000|2021-10-20 19:59:30|346.55|344.95|346.74|345.14|346.74|345.14|346.55|344.95|0
1634759980000|2021-10-20 19:59:40|346.93|345.33|346.93|345.33|346.93|345.33|346.93|345.33|0
1634759990000|2021-10-20 19:59:50|347.12|345.52|347.68|346.08|347.68|346.08|347.12|345.52|0
1634760000000|2021-10-20 20:00:00|348.25|346.65|349.2|347.6|349.2|347.6|348.25|346.65|0
1634760010000|2021-10-20 20:00:10|349.39|347.79|348.82|347.22|349.39|347.79|348.82|347.22|0
1634760020000|2021-10-20 20:00:20|348.63|347.03|348.25|346.65|348.63|347.03|348.06|346.46|0
1634760030000|2021-10-20 20:00:30|348.06|346.46|347.68|346.08|348.06|346.46|347.49|345.89|0
1634760040000|2021-10-20 20:00:40|347.87|346.27|347.68|346.08|347.87|346.27|347.68|346.08|0
1634760050000|2021-10-20 20:00:50|347.49|345.89|347.87|346.27|347.87|346.27|347.49|345.89|0
1634760060000|2021-10-20 20:01:00|347.49|345.89|347.31|345.71|347.49|345.89|347.31|345.71|0
1634760070000|2021-10-20 20:01:10|347.49|345.89|347.31|345.71|347.49|345.89|347.31|345.71|0
1634760080000|2021-10-20 20:01:20|347.12|345.52|346.93|345.33|347.12|345.52|346.93|345.33|0
1634760110000|2021-10-20 20:01:50|347.12|345.52|347.3|345.7|347.49|345.89|347.12|345.52|0
1634760120000|2021-10-20 20:02:00|347.12|345.52|346.93|345.33|347.12|345.52|346.93|345.33|0
1634760130000|2021-10-20 20:02:10|346.74|345.14|346.74|345.14|346.74|345.14|346.74|345.14|0
1634760140000|2021-10-20 20:02:20|346.93|345.33|346.74|345.14|346.93|345.33|346.74|345.14|0
1634760150000|2021-10-20 20:02:30|346.55|344.95|346.55|344.95|346.55|344.95|346.55|344.95|0
1634760160000|2021-10-20 20:02:40|346.36|344.76|346.36|344.76|346.36|344.76|346.36|344.76|0
1634760170000|2021-10-20 20:02:50|346.17|344.57|346.17|344.57|346.17|344.57|346.17|344.57|0
1634760180000|2021-10-20 20:03:00|346.36|344.76|346.17|344.57|346.36|344.76|346.17|344.57|0
1634760190000|2021-10-20 20:03:10|346.36|344.76|346.36|344.76|346.36|344.76|346.36|344.76|0
1634760200000|2021-10-20 20:03:20|346.17|344.57|346.17|344.57|346.17|344.57|346.17|344.57|0
1634760210000|2021-10-20 20:03:30|346.36|344.76|346.17|344.57|346.36|344.76|346.17|344.57|0
1634760220000|2021-10-20 20:03:40|346.36|344.76|346.36|344.76|346.36|344.76|346.17|344.57|0
1634760240000|2021-10-20 20:04:00|346.17|344.57|346.17|344.57|346.17|344.57|346.17|344.57|0
1634760250000|2021-10-20 20:04:10|345.98|344.38|345.61|344.01|345.98|344.38|345.61|344.01|0
1634760260000|2021-10-20 20:04:20|345.79|344.19|346.17|344.57|346.17|344.57|345.79|344.19|0
1634760270000|2021-10-20 20:04:30|345.98|344.38|345.98|344.38|346.17|344.57|345.98|344.38|0
1634760280000|2021-10-20 20:04:40|345.79|344.19|345.79|344.19|345.98|344.38|345.79|344.19|0
1634760290000|2021-10-20 20:04:50|345.7|344.1|345.79|344.19|345.79|344.19|345.61|344.01|0
1634760300000|2021-10-20 20:05:00|345.61|344.01|345.42|343.82|345.61|344.01|345.23|343.63|0
1634760310000|2021-10-20 20:05:10|345.23|343.63|345.42|343.82|345.42|343.82|345.23|343.63|0
1634760320000|2021-10-20 20:05:20|345.23|343.63|345.79|344.19|345.98|344.38|345.23|343.63|0
1634760330000|2021-10-20 20:05:30|345.42|343.82|345.98|344.38|345.98|344.38|345.42|343.82|0
1634760340000|2021-10-20 20:05:40|346.17|344.57|346.17|344.57|346.17|344.57|346.17|344.57|0
1634760350000|2021-10-20 20:05:50|345.98|344.38|345.79|344.19|345.98|344.38|345.79|344.19|0
1634760360000|2021-10-20 20:06:00|345.42|343.82|345.42|343.82|345.42|343.82|345.42|343.82|0
1634760370000|2021-10-20 20:06:10|345.79|344.19|345.79|344.19|345.79|344.19|345.79|344.19|0
1634760380000|2021-10-20 20:06:20|345.98|344.38|345.79|344.19|345.98|344.38|345.79|344.19|0
1634760390000|2021-10-20 20:06:30|345.6|344|346.17|344.57|346.17|344.57|345.6|344|0
1634760410000|2021-10-20 20:06:50|345.98|344.38|345.98|344.38|345.98|344.38|345.79|344.19|0
1634760420000|2021-10-20 20:07:00|345.79|344.19|345.98|344.38|345.98|344.38|345.79|344.19|0
1634760450000|2021-10-20 20:07:30|345.79|344.19|345.79|344.19|345.79|344.19|345.79|344.19|0
1634760460000|2021-10-20 20:07:40|345.6|344|345.24|343.64|345.6|344|345.24|343.64|0
1634760470000|2021-10-20 20:07:50|345.06|343.46|345.24|343.64|345.24|343.64|345.06|343.46|0
1634760480000|2021-10-20 20:08:00|345.06|343.46|345.43|343.83|345.43|343.83|345.06|343.46|0
1634760490000|2021-10-20 20:08:10|345.62|344.02|345.43|343.83|345.62|344.02|345.43|343.83|0
1634760500000|2021-10-20 20:08:20|345.24|343.64|345.06|343.46|345.24|343.64|345.06|343.46|0
1634760510000|2021-10-20 20:08:30|345.24|343.64|345.43|343.83|345.43|343.83|345.24|343.64|0
1634760520000|2021-10-20 20:08:40|345.24|343.64|345.43|343.83|345.43|343.83|345.24|343.64|0
1634760530000|2021-10-20 20:08:50|345.24|343.64|345.43|343.83|345.43|343.83|345.24|343.64|0
1634760540000|2021-10-20 20:09:00|345.24|343.64|345.05|343.45|345.24|343.64|345.05|343.45|0
1634760550000|2021-10-20 20:09:10|344.87|343.27|344.87|343.27|345.05|343.45|344.87|343.27|0
1634760560000|2021-10-20 20:09:20|344.68|343.08|344.68|343.08|344.68|343.08|344.49|342.89|0
1634760570000|2021-10-20 20:09:30|344.49|342.89|344.49|342.89|344.49|342.89|344.49|342.89|0
1634760580000|2021-10-20 20:09:40|344.3|342.7|344.3|342.7|344.49|342.89|344.3|342.7|0
1634760590000|2021-10-20 20:09:50|344.11|342.51|344.3|342.7|344.3|342.7|344.11|342.51|0
1634760600000|2021-10-20 20:10:00|344.49|342.89|344.11|342.51|344.49|342.89|344.11|342.51|0
1634760610000|2021-10-20 20:10:10|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634760620000|2021-10-20 20:10:20|344.68|343.08|344.87|343.27|344.87|343.27|344.68|343.08|0
1634760630000|2021-10-20 20:10:30|345.05|343.45|344.87|343.27|345.05|343.45|344.87|343.27|0
1634760640000|2021-10-20 20:10:40|344.68|343.08|345.05|343.45|345.05|343.45|344.68|343.08|0
1634760650000|2021-10-20 20:10:50|344.87|343.27|344.68|343.08|344.87|343.27|344.68|343.08|0
1634760660000|2021-10-20 20:11:00|344.87|343.27|344.87|343.27|344.87|343.27|344.87|343.27|0
1634760670000|2021-10-20 20:11:10|344.68|343.08|344.49|342.89|344.68|343.08|344.49|342.89|0
1634760680000|2021-10-20 20:11:20|344.68|343.08|344.49|342.89|344.68|343.08|344.49|342.89|0
1634760710000|2021-10-20 20:11:50|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634760720000|2021-10-20 20:12:00|344.3|342.7|344.3|342.7|344.3|342.7|344.3|342.7|0
1634760730000|2021-10-20 20:12:10|344.49|342.89|344.3|342.7|344.49|342.89|344.3|342.7|0
1634760740000|2021-10-20 20:12:20|344.11|342.51|344.3|342.7|344.3|342.7|344.11|342.51|0
1634760750000|2021-10-20 20:12:30|344.11|342.51|344.11|342.51|344.3|342.7|344.11|342.51|0
1634760760000|2021-10-20 20:12:40|344.49|342.89|344.49|342.89|344.49|342.89|344.49|342.89|0
1634760770000|2021-10-20 20:12:50|344.3|342.7|344.3|342.7|344.3|342.7|344.3|342.7|0
1634760780000|2021-10-20 20:13:00|344.49|342.89|344.49|342.89|344.49|342.89|344.3|342.7|0
1634760800000|2021-10-20 20:13:20|344.3|342.7|344.49|342.89|344.49|342.89|344.3|342.7|0
1634760810000|2021-10-20 20:13:30|344.68|343.08|344.49|342.89|344.68|343.08|344.49|342.89|0
1634760820000|2021-10-20 20:13:40|344.68|343.08|344.86|343.26|345.05|343.45|344.68|343.08|0
1634760830000|2021-10-20 20:13:50|345.24|343.64|345.24|343.64|345.24|343.64|345.24|343.64|0
1634760840000|2021-10-20 20:14:00|345.43|343.83|345.43|343.83|345.43|343.83|345.43|343.83|0
1634760850000|2021-10-20 20:14:10|345.24|343.64|345.24|343.64|345.43|343.83|345.24|343.64|0
1634760860000|2021-10-20 20:14:20|345.43|343.83|345.24|343.64|345.62|344.02|345.24|343.64|0
1634760870000|2021-10-20 20:14:30|345.05|343.45|344.95|343.35|345.05|343.45|344.95|343.35|0
1634760880000|2021-10-20 20:14:40|344.86|343.26|344.68|343.08|344.86|343.26|344.68|343.08|0
1634760890000|2021-10-20 20:14:50|344.67|343.07|344.67|343.07|344.86|343.26|344.67|343.07|0
1634760910000|2021-10-20 20:15:10|344.5|342.5|344.31|342.31|344.5|342.5|344.31|342.31|0
1634760930000|2021-10-20 20:15:30|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1634760960000|2021-10-20 20:16:00|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1634760970000|2021-10-20 20:16:10|344.87|342.87|344.5|342.5|344.87|342.87|344.5|342.5|0
1634760980000|2021-10-20 20:16:20|344.31|342.31|344.5|342.5|344.5|342.5|344.31|342.31|0
1634761050000|2021-10-20 20:17:30|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1634761060000|2021-10-20 20:17:40|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761080000|2021-10-20 20:18:00|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634761100000|2021-10-20 20:18:20|345.25|343.25|345.06|343.06|345.25|343.25|345.06|343.06|0
1634761110000|2021-10-20 20:18:30|344.87|342.87|345.06|343.06|345.06|343.06|344.87|342.87|0
1634761130000|2021-10-20 20:18:50|344.87|342.87|345.06|343.06|345.06|343.06|344.87|342.87|0
1634761150000|2021-10-20 20:19:10|345.25|343.25|345.25|343.25|345.25|343.25|345.15|343.15|0
1634761170000|2021-10-20 20:19:30|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634761210000|2021-10-20 20:20:10|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761220000|2021-10-20 20:20:20|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634761320000|2021-10-20 20:22:00|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634761330000|2021-10-20 20:22:10|344.87|342.87|345.06|343.06|345.06|343.06|344.87|342.87|0
1634761350000|2021-10-20 20:22:30|345.25|343.25|345.06|343.06|345.25|343.25|345.06|343.06|0
1634761370000|2021-10-20 20:22:50|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634761380000|2021-10-20 20:23:00|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634761410000|2021-10-20 20:23:30|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634761430000|2021-10-20 20:23:50|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|0
1634761460000|2021-10-20 20:24:20|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634761470000|2021-10-20 20:24:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1634761490000|2021-10-20 20:24:50|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|0
1634761500000|2021-10-20 20:25:00|343.74|341.74|343.93|341.93|343.93|341.93|343.74|341.74|0
1634761510000|2021-10-20 20:25:10|344.12|342.12|344.3|342.3|344.3|342.3|344.12|342.12|0
1634761520000|2021-10-20 20:25:20|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|0
1634761540000|2021-10-20 20:25:40|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|0
1634761560000|2021-10-20 20:26:00|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1634761570000|2021-10-20 20:26:10|344.68|342.68|344.87|342.87|344.87|342.87|344.68|342.68|0
1634761600000|2021-10-20 20:26:40|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634761620000|2021-10-20 20:27:00|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761630000|2021-10-20 20:27:10|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634761640000|2021-10-20 20:27:20|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761660000|2021-10-20 20:27:40|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|0
1634761670000|2021-10-20 20:27:50|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|0
1634761680000|2021-10-20 20:28:00|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634761700000|2021-10-20 20:28:20|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761720000|2021-10-20 20:28:40|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634761730000|2021-10-20 20:28:50|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761740000|2021-10-20 20:29:00|344.68|342.68|344.49|342.49|344.68|342.68|344.49|342.49|0
1634761750000|2021-10-20 20:29:10|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|0
1634761760000|2021-10-20 20:29:20|344.49|342.49|344.39|342.39|344.49|342.49|344.39|342.39|0
1634761770000|2021-10-20 20:29:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1634761800000|2021-10-20 20:30:00|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634761810000|2021-10-20 20:30:10|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634761830000|2021-10-20 20:30:30|344.68|342.68|344.77|342.77|344.77|342.77|344.68|342.68|0
1634761840000|2021-10-20 20:30:40|344.87|342.87|344.68|342.68|344.87|342.87|344.68|342.68|0
1634761870000|2021-10-20 20:31:10|344.49|342.49|344.58|342.58|344.68|342.68|344.49|342.49|0
1634761880000|2021-10-20 20:31:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1634761900000|2021-10-20 20:31:40|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|0
1634761910000|2021-10-20 20:31:50|344.49|342.49|344.68|342.68|344.68|342.68|344.49|342.49|0
1634761920000|2021-10-20 20:32:00|344.49|342.49|344.68|342.68|344.68|342.68|344.49|342.49|0
1634761930000|2021-10-20 20:32:10|344.49|342.49|344.49|342.49|344.68|342.68|344.49|342.49|0
1634761940000|2021-10-20 20:32:20|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634761990000|2021-10-20 20:33:10|344.77|342.77|344.68|342.68|344.77|342.77|344.68|342.68|0
1634762030000|2021-10-20 20:33:50|344.86|342.86|344.68|342.68|344.86|342.86|344.68|342.68|0
1634762040000|2021-10-20 20:34:00|344.77|342.77|344.86|342.86|344.86|342.86|344.77|342.77|0
1634762080000|2021-10-20 20:34:40|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1634762090000|2021-10-20 20:34:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634762170000|2021-10-20 20:36:10|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762300000|2021-10-20 20:38:20|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|0
1634762370000|2021-10-20 20:39:30|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762380000|2021-10-20 20:39:40|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|0
1634762450000|2021-10-20 20:40:50|345.05|343.05|345.24|343.24|345.24|343.24|345.05|343.05|0
1634762460000|2021-10-20 20:41:00|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762530000|2021-10-20 20:42:10|344.86|342.86|345.05|343.05|345.05|343.05|344.86|342.86|0
1634762540000|2021-10-20 20:42:20|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634762590000|2021-10-20 20:43:10|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762630000|2021-10-20 20:43:50|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|0
1634762660000|2021-10-20 20:44:20|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762750000|2021-10-20 20:45:50|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|0
1634762760000|2021-10-20 20:46:00|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634762770000|2021-10-20 20:46:10|345.05|343.05|345.24|343.24|345.24|343.24|345.05|343.05|0
1634762780000|2021-10-20 20:46:20|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|0
1634762860000|2021-10-20 20:47:40|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1634762930000|2021-10-20 20:48:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634762940000|2021-10-20 20:49:00|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1634763010000|2021-10-20 20:50:10|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634763020000|2021-10-20 20:50:20|345.04|343.04|345.04|343.04|345.04|343.04|344.95|342.95|0
1634763040000|2021-10-20 20:50:40|344.86|342.86|345.04|343.04|345.04|343.04|344.86|342.86|0
1634763160000|2021-10-20 20:52:40|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634763170000|2021-10-20 20:52:50|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634763210000|2021-10-20 20:53:30|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1634763250000|2021-10-20 20:54:10|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634763270000|2021-10-20 20:54:30|344.76|342.76|344.67|342.67|344.76|342.76|344.67|342.67|0
1634763300000|2021-10-20 20:55:00|344.76|342.76|344.85|342.85|344.85|342.85|344.76|342.76|0
1634763370000|2021-10-20 20:56:10|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1634763380000|2021-10-20 20:56:20|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634763460000|2021-10-20 20:57:40|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1634763550000|2021-10-20 20:59:10|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1634763560000|2021-10-20 20:59:20|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1634763570000|2021-10-20 20:59:30|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634763590000|2021-10-20 20:59:50|344.94|342.94|344.83|342.83|344.94|342.94|344.75|342.75|0
1634763640000|2021-10-20 21:00:40|344.86|342.86|344.64|342.64|344.86|342.86|344.64|342.64|0
1634763650000|2021-10-20 21:00:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634763670000|2021-10-20 21:01:10|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1634763690000|2021-10-20 21:01:30|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1634763730000|2021-10-20 21:02:10|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1634763760000|2021-10-20 21:02:40|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1634763770000|2021-10-20 21:02:50|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1634763790000|2021-10-20 21:03:10|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634763800000|2021-10-20 21:03:20|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|0
1634763840000|2021-10-20 21:04:00|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634763860000|2021-10-20 21:04:20|344.62|342.62|344.86|342.86|344.86|342.86|344.62|342.62|0
1634763900000|2021-10-20 21:05:00|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1634763930000|2021-10-20 21:05:30|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1634763940000|2021-10-20 21:05:40|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634763960000|2021-10-20 21:06:00|344.86|342.86|344.77|342.77|344.86|342.86|344.77|342.77|0
1634763970000|2021-10-20 21:06:10|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|0
1634763990000|2021-10-20 21:06:30|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1634764030000|2021-10-20 21:07:10|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634764140000|2021-10-20 21:09:00|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|0
1634764150000|2021-10-20 21:09:10|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634764160000|2021-10-20 21:09:20|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1634764170000|2021-10-20 21:09:30|344.96|342.96|345.02|343.02|345.02|343.02|344.96|342.96|0
1634764190000|2021-10-20 21:09:50|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1634764240000|2021-10-20 21:10:40|345.07|343.07|345.07|343.07|345.07|343.07|345.07|343.07|0
1634764250000|2021-10-20 21:10:50|345.02|343.02|345.02|343.02|345.02|343.02|345.02|343.02|0
1634764530000|2021-10-20 21:15:30|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|0
1634764540000|2021-10-20 21:15:40|344.79|342.79|344.85|342.85|344.85|342.85|344.79|342.79|0
1634764550000|2021-10-20 21:15:50|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634764560000|2021-10-20 21:16:00|344.66|342.66|344.74|342.74|344.74|342.74|344.66|342.66|0
1634764600000|2021-10-20 21:16:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634764620000|2021-10-20 21:17:00|344.82|342.82|344.79|342.79|344.82|342.82|344.79|342.79|0
1634764760000|2021-10-20 21:19:20|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|0
1634764810000|2021-10-20 21:20:10|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634764820000|2021-10-20 21:20:20|344.82|342.82|344.77|342.77|344.82|342.82|344.77|342.77|0
1634764840000|2021-10-20 21:20:40|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|0
1634764870000|2021-10-20 21:21:10|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1634764890000|2021-10-20 21:21:30|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|0
1634764900000|2021-10-20 21:21:40|344.76|342.76|344.66|342.66|344.76|342.76|344.66|342.66|0
1634764920000|2021-10-20 21:22:00|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1634764950000|2021-10-20 21:22:30|344.76|342.76|344.82|342.82|344.82|342.82|344.76|342.76|0
1634765040000|2021-10-20 21:24:00|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634765080000|2021-10-20 21:24:40|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|0
1634765130000|2021-10-20 21:25:30|344.79|342.79|344.78|342.78|344.79|342.79|344.78|342.78|0
1634765180000|2021-10-20 21:26:20|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|0
1634765230000|2021-10-20 21:27:10|344.78|342.78|344.81|342.81|344.81|342.81|344.78|342.78|0
1634765290000|2021-10-20 21:28:10|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634765310000|2021-10-20 21:28:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1634765320000|2021-10-20 21:28:40|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634765350000|2021-10-20 21:29:10|344.84|342.84|344.87|342.87|344.87|342.87|344.84|342.84|0
1634765370000|2021-10-20 21:29:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1634765390000|2021-10-20 21:29:50|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|0
1634765480000|2021-10-20 21:31:20|344.93|342.93|344.93|342.93|344.93|342.93|344.93|342.93|0
1634765500000|2021-10-20 21:31:40|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1634765510000|2021-10-20 21:31:50|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1634765550000|2021-10-20 21:32:30|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1634765700000|2021-10-20 21:35:00|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634765810000|2021-10-20 21:36:50|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|0
1634765890000|2021-10-20 21:38:10|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1634765930000|2021-10-20 21:38:50|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|0
1634765950000|2021-10-20 21:39:10|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1634766020000|2021-10-20 21:40:20|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1634766030000|2021-10-20 21:40:30|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1634766160000|2021-10-20 21:42:40|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1634766460000|2021-10-20 21:47:40|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1634766470000|2021-10-20 21:47:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|0
1634766560000|2021-10-20 21:49:20|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1634766590000|2021-10-20 21:49:50|344.61|342.61|344.56|342.56|344.61|342.61|344.56|342.56|0
1634766680000|2021-10-20 21:51:20|344.59|342.59|344.59|342.59|344.59|342.59|344.59|342.59|0
1634766690000|2021-10-20 21:51:30|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|0
1634766710000|2021-10-20 21:51:50|344.72|342.72|344.59|342.59|344.72|342.72|344.59|342.59|0
1634766720000|2021-10-20 21:52:00|344.67|342.67|344.69|342.69|344.69|342.69|344.67|342.67|0
1634766730000|2021-10-20 21:52:10|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1634766780000|2021-10-20 21:53:00|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1634766820000|2021-10-20 21:53:40|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|0
1634766830000|2021-10-20 21:53:50|344.72|342.72|344.72|342.72|344.72|342.72|344.69|342.69|0
1634766840000|2021-10-20 21:54:00|344.69|342.69|344.66|342.66|344.69|342.69|344.66|342.66|0
1634766850000|2021-10-20 21:54:10|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1634766860000|2021-10-20 21:54:20|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|0
1634766900000|2021-10-20 21:55:00|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|0
1634767200000|2021-10-20 22:00:00|345.48|343.48|345.29|343.29|345.48|343.48|345.29|343.29|0
1634767210000|2021-10-20 22:00:10|345.1|343.1|345.01|343.01|345.2|343.2|345.01|343.01|0
1634767220000|2021-10-20 22:00:20|344.82|342.82|344.82|342.82|344.82|342.82|344.63|342.63|0
1634767230000|2021-10-20 22:00:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1634767240000|2021-10-20 22:00:40|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1634767250000|2021-10-20 22:00:50|345.38|343.38|345.2|343.2|345.38|343.38|345.2|343.2|0
1634767290000|2021-10-20 22:01:30|345.38|343.38|345.57|343.57|345.57|343.57|345.38|343.38|0
1634767320000|2021-10-20 22:02:00|345.76|343.76|345.57|343.57|345.76|343.76|345.57|343.57|0
1634767330000|2021-10-20 22:02:10|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|0
1634767340000|2021-10-20 22:02:20|345.57|343.57|345.76|343.76|345.76|343.76|345.57|343.57|0
1634767360000|2021-10-20 22:02:40|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1634767370000|2021-10-20 22:02:50|346.14|344.14|345.76|343.76|346.14|344.14|345.76|343.76|0
1634767390000|2021-10-20 22:03:10|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1634767430000|2021-10-20 22:03:50|345.85|343.85|345.76|343.76|345.85|343.85|345.76|343.76|0
1634767440000|2021-10-20 22:04:00|345.85|343.85|345.76|343.76|345.85|343.85|345.66|343.66|0
1634767450000|2021-10-20 22:04:10|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|0
1634767460000|2021-10-20 22:04:20|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|0
1634767470000|2021-10-20 22:04:30|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|0
1634767480000|2021-10-20 22:04:40|345.28|343.28|345.28|343.28|345.28|343.28|345.28|343.28|0
1634767490000|2021-10-20 22:04:50|345.19|343.19|345.38|343.38|345.38|343.38|345.19|343.19|0
1634767500000|2021-10-20 22:05:00|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1634767520000|2021-10-20 22:05:20|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|0
1634767650000|2021-10-20 22:07:30|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1634767690000|2021-10-20 22:08:10|345|343|345|343|345|343|345|343|0
1634767720000|2021-10-20 22:08:40|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1634767730000|2021-10-20 22:08:50|345|343|344.91|342.91|345|343|344.91|342.91|0
1634767740000|2021-10-20 22:09:00|345|343|345|343|345|343|344.91|342.91|0
1634767750000|2021-10-20 22:09:10|345.19|343.19|345|343|345.19|343.19|345|343|0
1634767760000|2021-10-20 22:09:20|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1634767770000|2021-10-20 22:09:30|344.91|342.91|345|343|345|343|344.91|342.91|0
1634767780000|2021-10-20 22:09:40|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1634767800000|2021-10-20 22:10:00|345|343|345|343|345|343|345|343|0
1634767830000|2021-10-20 22:10:30|344.9|342.9|344.81|342.81|344.9|342.9|344.81|342.81|0
1634767870000|2021-10-20 22:11:10|344.72|342.72|344.63|342.63|344.72|342.72|344.63|342.63|0
1634767910000|2021-10-20 22:11:50|344.62|342.62|344.44|342.44|344.62|342.62|344.44|342.44|0
1634767920000|2021-10-20 22:12:00|344.25|342.25|344.06|342.06|344.25|342.25|344.06|342.06|0
1634767930000|2021-10-20 22:12:10|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1634767950000|2021-10-20 22:12:30|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1634767960000|2021-10-20 22:12:40|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1634767970000|2021-10-20 22:12:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1634767980000|2021-10-20 22:13:00|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1634768020000|2021-10-20 22:13:40|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1634768040000|2021-10-20 22:14:00|343.96|341.96|343.87|341.87|343.96|341.96|343.87|341.87|0
1634768050000|2021-10-20 22:14:10|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|0
1634768070000|2021-10-20 22:14:30|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1634768090000|2021-10-20 22:14:50|343.68|341.68|343.49|341.49|343.68|341.68|343.49|341.49|0
1634768100000|2021-10-20 22:15:00|343.4|341.4|343.87|341.87|343.87|341.87|343.31|341.31|0
1634768110000|2021-10-20 22:15:10|343.77|341.77|343.68|341.68|343.77|341.77|343.68|341.68|0
1634768120000|2021-10-20 22:15:20|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1634768130000|2021-10-20 22:15:30|344.06|342.06|343.87|341.87|344.06|342.06|343.87|341.87|0
1634768160000|2021-10-20 22:16:00|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1634768170000|2021-10-20 22:16:10|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1634768180000|2021-10-20 22:16:20|344.34|342.34|344.25|342.25|344.34|342.34|344.25|342.25|0
1634768190000|2021-10-20 22:16:30|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1634768210000|2021-10-20 22:16:50|344.25|342.25|344.43|342.43|344.43|342.43|344.25|342.25|0
1634768220000|2021-10-20 22:17:00|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1634768230000|2021-10-20 22:17:10|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634768280000|2021-10-20 22:18:00|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|0
1634768300000|2021-10-20 22:18:20|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634768350000|2021-10-20 22:19:10|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1634768400000|2021-10-20 22:20:00|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1634768410000|2021-10-20 22:20:10|344.52|342.52|344.43|342.43|344.52|342.52|344.43|342.43|0
1634768470000|2021-10-20 22:21:10|344.62|342.62|344.43|342.43|344.62|342.62|344.43|342.43|0
1634768480000|2021-10-20 22:21:20|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|0
1634768520000|2021-10-20 22:22:00|344.05|342.05|344.24|342.24|344.24|342.24|344.05|342.05|0
1634768540000|2021-10-20 22:22:20|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634768570000|2021-10-20 22:22:50|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|0
1634768590000|2021-10-20 22:23:10|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634768670000|2021-10-20 22:24:30|344.52|342.52|344.43|342.43|344.52|342.52|344.43|342.43|0
1634768750000|2021-10-20 22:25:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1634768770000|2021-10-20 22:26:10|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634768780000|2021-10-20 22:26:20|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|0
1634768880000|2021-10-20 22:28:00|344.33|342.33|344.24|342.24|344.33|342.33|344.24|342.24|0
1634768930000|2021-10-20 22:28:50|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|0
1634768940000|2021-10-20 22:29:00|344.24|342.24|344.24|342.24|344.24|342.24|344.14|342.14|0
1634768960000|2021-10-20 22:29:20|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|0
1634769000000|2021-10-20 22:30:00|344.24|342.24|344.43|342.43|344.43|342.43|344.24|342.24|0
1634769010000|2021-10-20 22:30:10|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1634769020000|2021-10-20 22:30:20|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769030000|2021-10-20 22:30:30|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769050000|2021-10-20 22:30:50|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769060000|2021-10-20 22:31:00|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1634769070000|2021-10-20 22:31:10|344.43|342.43|344.24|342.24|344.43|342.43|344.24|342.24|0
1634769080000|2021-10-20 22:31:20|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634769090000|2021-10-20 22:31:30|344.61|342.61|344.61|342.61|344.61|342.61|344.43|342.43|0
1634769100000|2021-10-20 22:31:40|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634769120000|2021-10-20 22:32:00|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|0
1634769140000|2021-10-20 22:32:20|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634769160000|2021-10-20 22:32:40|344.61|342.61|344.61|342.61|344.61|342.61|344.43|342.43|0
1634769180000|2021-10-20 22:33:00|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1634769210000|2021-10-20 22:33:30|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1634769230000|2021-10-20 22:33:50|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|0
1634769240000|2021-10-20 22:34:00|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1634769250000|2021-10-20 22:34:10|344.7|342.7|344.8|342.8|344.8|342.8|344.7|342.7|0
1634769290000|2021-10-20 22:34:50|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769310000|2021-10-20 22:35:10|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1634769320000|2021-10-20 22:35:20|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769330000|2021-10-20 22:35:30|345.08|343.08|345.18|343.18|345.18|343.18|345.08|343.08|0
1634769340000|2021-10-20 22:35:40|345.37|343.37|345.56|343.56|345.56|343.56|345.37|343.37|0
1634769350000|2021-10-20 22:35:50|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1634769390000|2021-10-20 22:36:30|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1634769400000|2021-10-20 22:36:40|345.18|343.18|345.27|343.27|345.27|343.27|345.18|343.18|0
1634769410000|2021-10-20 22:36:50|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1634769420000|2021-10-20 22:37:00|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1634769470000|2021-10-20 22:37:50|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1634769480000|2021-10-20 22:38:00|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769490000|2021-10-20 22:38:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769510000|2021-10-20 22:38:30|344.7|342.7|344.8|342.8|344.8|342.8|344.7|342.7|0
1634769540000|2021-10-20 22:39:00|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769550000|2021-10-20 22:39:10|345.08|343.08|344.99|342.99|345.08|343.08|344.99|342.99|0
1634769610000|2021-10-20 22:40:10|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634769620000|2021-10-20 22:40:20|345.18|343.18|344.99|342.99|345.18|343.18|344.99|342.99|0
1634769660000|2021-10-20 22:41:00|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769670000|2021-10-20 22:41:10|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769680000|2021-10-20 22:41:20|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769720000|2021-10-20 22:42:00|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1634769730000|2021-10-20 22:42:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769790000|2021-10-20 22:43:10|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1634769840000|2021-10-20 22:44:00|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634769890000|2021-10-20 22:44:50|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1634769900000|2021-10-20 22:45:00|344.98|342.98|344.89|342.89|344.98|342.98|344.89|342.89|0
1634769910000|2021-10-20 22:45:10|344.98|342.98|344.8|342.8|344.98|342.98|344.8|342.8|0
1634769940000|2021-10-20 22:45:40|344.7|342.7|344.8|342.8|344.8|342.8|344.7|342.7|0
1634769950000|2021-10-20 22:45:50|344.7|342.7|344.8|342.8|344.8|342.8|344.7|342.7|0
1634770010000|2021-10-20 22:46:50|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634770020000|2021-10-20 22:47:00|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634770030000|2021-10-20 22:47:10|344.98|342.98|344.79|342.79|344.98|342.98|344.79|342.79|0
1634770040000|2021-10-20 22:47:20|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634770080000|2021-10-20 22:48:00|344.79|342.79|344.79|342.79|344.88|342.88|344.79|342.79|0
1634770100000|2021-10-20 22:48:20|344.88|342.88|344.98|342.98|344.98|342.98|344.88|342.88|0
1634770110000|2021-10-20 22:48:30|344.88|342.88|344.98|342.98|344.98|342.98|344.88|342.88|0
1634770120000|2021-10-20 22:48:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634770200000|2021-10-20 22:50:00|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634770210000|2021-10-20 22:50:10|344.79|342.79|344.79|342.79|344.98|342.98|344.79|342.79|0
1634770240000|2021-10-20 22:50:40|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634770280000|2021-10-20 22:51:20|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634770290000|2021-10-20 22:51:30|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|0
1634770320000|2021-10-20 22:52:00|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|0
1634770340000|2021-10-20 22:52:20|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|0
1634770350000|2021-10-20 22:52:30|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|0
1634770360000|2021-10-20 22:52:40|344.23|342.23|344.42|342.42|344.42|342.42|344.23|342.23|0
1634770370000|2021-10-20 22:52:50|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|0
1634770420000|2021-10-20 22:53:40|344.32|342.32|344.23|342.23|344.32|342.32|344.23|342.23|0
1634770460000|2021-10-20 22:54:20|343.85|341.85|344.04|342.04|344.23|342.23|343.85|341.85|0
1634770470000|2021-10-20 22:54:30|344.23|342.23|344.23|342.23|344.32|342.32|344.23|342.23|0
1634770490000|2021-10-20 22:54:50|344.13|342.13|344.04|342.04|344.13|342.13|344.04|342.04|0
1634770520000|2021-10-20 22:55:20|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|0
1634770550000|2021-10-20 22:55:50|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|0
1634770610000|2021-10-20 22:56:50|344.04|342.04|344.22|342.22|344.22|342.22|344.04|342.04|0
1634770620000|2021-10-20 22:57:00|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1634770660000|2021-10-20 22:57:40|343.85|341.85|343.85|341.85|343.85|341.85|343.85|341.85|0
1634770680000|2021-10-20 22:58:00|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1634770700000|2021-10-20 22:58:20|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|0
1634770710000|2021-10-20 22:58:30|344.31|342.31|344.22|342.22|344.41|342.41|344.22|342.22|0
1634770720000|2021-10-20 22:58:40|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|0
1634770730000|2021-10-20 22:58:50|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|0
1634770740000|2021-10-20 22:59:00|344.41|342.41|344.22|342.22|344.41|342.41|344.22|342.22|0
1634770800000|2021-10-20 23:00:00|344.41|342.41|344.41|342.41|344.6|342.6|344.41|342.41|0
1634770810000|2021-10-20 23:00:10|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1634770820000|2021-10-20 23:00:20|344.6|342.6|344.69|342.69|344.69|342.69|344.6|342.6|0
1634770830000|2021-10-20 23:00:30|344.6|342.6|344.79|342.79|344.79|342.79|344.6|342.6|0
1634770840000|2021-10-20 23:00:40|344.88|342.88|345.16|343.16|345.16|343.16|344.88|342.88|0
1634770850000|2021-10-20 23:00:50|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|0
1634770870000|2021-10-20 23:01:10|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|0
1634770880000|2021-10-20 23:01:20|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634770890000|2021-10-20 23:01:30|344.79|342.79|344.98|342.98|344.98|342.98|344.79|342.79|0
1634770900000|2021-10-20 23:01:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634770920000|2021-10-20 23:02:00|344.88|342.88|345.16|343.16|345.16|343.16|344.88|342.88|0
1634770940000|2021-10-20 23:02:20|345.07|343.07|345.07|343.07|345.07|343.07|345.07|343.07|0
1634770950000|2021-10-20 23:02:30|345.16|343.16|345.25|343.25|345.25|343.25|345.16|343.16|0
1634770960000|2021-10-20 23:02:40|345.16|343.16|345.25|343.25|345.25|343.25|345.16|343.16|0
1634770970000|2021-10-20 23:02:50|345.35|343.35|345.16|343.16|345.35|343.35|345.16|343.16|0
1634770980000|2021-10-20 23:03:00|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634770990000|2021-10-20 23:03:10|345.35|343.35|345.16|343.16|345.35|343.35|345.16|343.16|0
1634771020000|2021-10-20 23:03:40|345.07|343.07|344.97|342.97|345.07|343.07|344.97|342.97|0
1634771070000|2021-10-20 23:04:30|345.16|343.16|345.06|343.06|345.16|343.16|345.06|343.06|0
1634771080000|2021-10-20 23:04:40|344.97|342.97|345.16|343.16|345.16|343.16|344.97|342.97|0
1634771090000|2021-10-20 23:04:50|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634771100000|2021-10-20 23:05:00|345.16|343.16|345.25|343.25|345.25|343.25|345.16|343.16|0
1634771110000|2021-10-20 23:05:10|345.35|343.35|345.16|343.16|345.35|343.35|345.16|343.16|0
1634771130000|2021-10-20 23:05:30|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771150000|2021-10-20 23:05:50|344.79|342.79|344.78|342.78|344.79|342.79|344.78|342.78|0
1634771160000|2021-10-20 23:06:00|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|0
1634771200000|2021-10-20 23:06:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771210000|2021-10-20 23:06:50|344.87|342.87|344.97|342.97|344.97|342.97|344.87|342.87|0
1634771230000|2021-10-20 23:07:10|344.78|342.78|344.78|342.78|344.87|342.87|344.78|342.78|0
1634771280000|2021-10-20 23:08:00|344.87|342.87|344.78|342.78|344.87|342.87|344.78|342.78|0
1634771290000|2021-10-20 23:08:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771310000|2021-10-20 23:08:30|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771320000|2021-10-20 23:08:40|344.97|342.97|344.78|342.78|344.97|342.97|344.78|342.78|0
1634771330000|2021-10-20 23:08:50|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771340000|2021-10-20 23:09:00|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771360000|2021-10-20 23:09:20|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1634771370000|2021-10-20 23:09:30|344.97|342.97|344.87|342.87|344.97|342.97|344.87|342.87|0
1634771380000|2021-10-20 23:09:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771410000|2021-10-20 23:10:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771420000|2021-10-20 23:10:20|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771470000|2021-10-20 23:11:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771510000|2021-10-20 23:11:50|345.06|343.06|345.06|343.06|345.06|343.06|344.97|342.97|0
1634771520000|2021-10-20 23:12:00|345.16|343.16|345.06|343.06|345.16|343.16|344.97|342.97|0
1634771530000|2021-10-20 23:12:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771540000|2021-10-20 23:12:20|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|0
1634771550000|2021-10-20 23:12:30|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771560000|2021-10-20 23:12:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771580000|2021-10-20 23:13:00|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1634771630000|2021-10-20 23:13:50|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771640000|2021-10-20 23:14:00|344.87|342.87|344.78|342.78|344.87|342.87|344.78|342.78|0
1634771660000|2021-10-20 23:14:20|344.97|342.97|344.87|342.87|344.97|342.97|344.87|342.87|0
1634771670000|2021-10-20 23:14:30|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1634771710000|2021-10-20 23:15:10|344.59|342.59|344.4|342.4|344.59|342.59|344.4|342.4|0
1634771720000|2021-10-20 23:15:20|344.49|342.49|344.4|342.4|344.49|342.49|344.4|342.4|0
1634771730000|2021-10-20 23:15:30|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|0
1634771750000|2021-10-20 23:15:50|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|0
1634771760000|2021-10-20 23:16:00|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|0
1634771780000|2021-10-20 23:16:20|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|0
1634771790000|2021-10-20 23:16:30|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|0
1634771810000|2021-10-20 23:16:50|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|0
1634771840000|2021-10-20 23:17:20|343.84|341.84|343.84|341.84|343.84|341.84|343.84|341.84|0
1634771880000|2021-10-20 23:18:00|343.65|341.65|343.46|341.46|343.65|341.65|343.46|341.46|0
1634771890000|2021-10-20 23:18:10|343.55|341.55|343.46|341.46|343.55|341.55|343.46|341.46|0
1634771910000|2021-10-20 23:18:30|343.65|341.65|343.46|341.46|343.65|341.65|343.46|341.46|0
1634771920000|2021-10-20 23:18:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1634771940000|2021-10-20 23:19:00|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|0
1634771950000|2021-10-20 23:19:10|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1634771960000|2021-10-20 23:19:20|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1634772010000|2021-10-20 23:20:10|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1634772020000|2021-10-20 23:20:20|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1634772030000|2021-10-20 23:20:30|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|0
1634772040000|2021-10-20 23:20:40|343.27|341.27|343.46|341.46|343.46|341.46|343.27|341.27|0
1634772050000|2021-10-20 23:20:50|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1634772060000|2021-10-20 23:21:00|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1634772070000|2021-10-20 23:21:10|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|0
1634772100000|2021-10-20 23:21:40|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1634772130000|2021-10-20 23:22:10|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1634772140000|2021-10-20 23:22:20|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1634772150000|2021-10-20 23:22:30|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1634772210000|2021-10-20 23:23:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1634772250000|2021-10-20 23:24:10|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634772270000|2021-10-20 23:24:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1634772280000|2021-10-20 23:24:40|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772300000|2021-10-20 23:25:00|343.46|341.46|343.27|341.27|343.46|341.46|343.27|341.27|0
1634772310000|2021-10-20 23:25:10|343.46|341.46|343.27|341.27|343.46|341.46|343.27|341.27|0
1634772320000|2021-10-20 23:25:20|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1634772350000|2021-10-20 23:25:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772400000|2021-10-20 23:26:40|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634772410000|2021-10-20 23:26:50|344.02|342.02|343.92|341.92|344.02|342.02|343.83|341.83|0
1634772420000|2021-10-20 23:27:00|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|0
1634772430000|2021-10-20 23:27:10|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634772500000|2021-10-20 23:28:20|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|0
1634772520000|2021-10-20 23:28:40|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634772540000|2021-10-20 23:29:00|343.64|341.64|343.83|341.83|343.83|341.83|343.64|341.64|0
1634772550000|2021-10-20 23:29:10|343.64|341.64|343.83|341.83|343.83|341.83|343.64|341.64|0
1634772560000|2021-10-20 23:29:20|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|0
1634772570000|2021-10-20 23:29:30|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634772580000|2021-10-20 23:29:40|344.02|342.02|343.83|341.83|344.02|342.02|343.83|341.83|0
1634772620000|2021-10-20 23:30:20|343.64|341.64|343.83|341.83|343.83|341.83|343.64|341.64|0
1634772630000|2021-10-20 23:30:30|344.02|342.02|343.83|341.83|344.02|342.02|343.83|341.83|0
1634772650000|2021-10-20 23:30:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772660000|2021-10-20 23:31:00|343.73|341.73|343.83|341.83|343.83|341.83|343.73|341.73|0
1634772670000|2021-10-20 23:31:10|343.73|341.73|343.73|341.73|343.83|341.83|343.64|341.64|0
1634772680000|2021-10-20 23:31:20|343.64|341.64|343.83|341.83|343.83|341.83|343.64|341.64|0
1634772720000|2021-10-20 23:32:00|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772770000|2021-10-20 23:32:50|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1634772810000|2021-10-20 23:33:30|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772830000|2021-10-20 23:33:50|343.73|341.73|343.83|341.83|343.83|341.83|343.73|341.73|0
1634772840000|2021-10-20 23:34:00|343.73|341.73|343.64|341.64|343.73|341.73|343.64|341.64|0
1634772860000|2021-10-20 23:34:20|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1634772870000|2021-10-20 23:34:30|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772880000|2021-10-20 23:34:40|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1634772890000|2021-10-20 23:34:50|343.64|341.64|343.45|341.45|343.64|341.64|343.45|341.45|0
1634772900000|2021-10-20 23:35:00|343.64|341.64|343.45|341.45|343.64|341.64|343.45|341.45|0
1634772910000|2021-10-20 23:35:10|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634772920000|2021-10-20 23:35:20|343.54|341.54|343.45|341.45|343.54|341.54|343.45|341.45|0
1634772940000|2021-10-20 23:35:40|343.26|341.26|343.26|341.26|343.45|341.45|343.26|341.26|0
1634772960000|2021-10-20 23:36:00|343.45|341.45|343.45|341.45|343.64|341.64|343.45|341.45|0
1634772980000|2021-10-20 23:36:20|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634773000000|2021-10-20 23:36:40|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634773010000|2021-10-20 23:36:50|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|0
1634773020000|2021-10-20 23:37:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1634773060000|2021-10-20 23:37:40|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1634773080000|2021-10-20 23:38:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1634773110000|2021-10-20 23:38:30|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|0
1634773120000|2021-10-20 23:38:40|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|0
1634773170000|2021-10-20 23:39:30|343.54|341.54|343.64|341.64|343.64|341.64|343.45|341.45|0
1634773210000|2021-10-20 23:40:10|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1634773230000|2021-10-20 23:40:30|343.54|341.54|343.54|341.54|343.54|341.54|343.54|341.54|0
1634773240000|2021-10-20 23:40:40|343.64|341.64|343.45|341.45|343.64|341.64|343.45|341.45|0
1634773250000|2021-10-20 23:40:50|343.54|341.54|343.64|341.64|343.64|341.64|343.54|341.54|0
1634773310000|2021-10-20 23:41:50|343.73|341.73|343.82|341.82|343.82|341.82|343.73|341.73|0
1634773330000|2021-10-20 23:42:10|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|0
1634773340000|2021-10-20 23:42:20|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1634773350000|2021-10-20 23:42:30|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1634773370000|2021-10-20 23:42:50|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1634773380000|2021-10-20 23:43:00|343.82|341.82|343.82|341.82|344.01|342.01|343.82|341.82|0
1634773400000|2021-10-20 23:43:20|343.73|341.73|343.82|341.82|343.82|341.82|343.73|341.73|0
1634773410000|2021-10-20 23:43:30|344.01|342.01|344.01|342.01|344.01|342.01|343.82|341.82|0
1634773420000|2021-10-20 23:43:40|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1634773430000|2021-10-20 23:43:50|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|0
1634773440000|2021-10-20 23:44:00|343.82|341.82|343.63|341.63|343.82|341.82|343.63|341.63|0
1634773450000|2021-10-20 23:44:10|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|0
1634773460000|2021-10-20 23:44:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1634773470000|2021-10-20 23:44:30|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|0
1634773480000|2021-10-20 23:44:40|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1634773500000|2021-10-20 23:45:00|343.72|341.72|343.82|341.82|343.82|341.82|343.63|341.63|0
1634773510000|2021-10-20 23:45:10|343.63|341.63|343.63|341.63|343.82|341.82|343.63|341.63|0
1634773540000|2021-10-20 23:45:40|343.45|341.45|343.54|341.54|343.54|341.54|343.45|341.45|0
1634773550000|2021-10-20 23:45:50|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1634773560000|2021-10-20 23:46:00|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|0
1634773580000|2021-10-20 23:46:20|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|0
1634773590000|2021-10-20 23:46:30|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|0
1634773600000|2021-10-20 23:46:40|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|0
1634773610000|2021-10-20 23:46:50|343.07|341.07|342.88|340.88|343.07|341.07|342.88|340.88|0
1634773620000|2021-10-20 23:47:00|343.07|341.07|342.88|340.88|343.07|341.07|342.88|340.88|0
1634773630000|2021-10-20 23:47:10|342.69|340.69|342.88|340.88|342.88|340.88|342.69|340.69|0
1634773640000|2021-10-20 23:47:20|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|0
1634773650000|2021-10-20 23:47:30|342.88|340.88|343.07|341.07|343.07|341.07|342.88|340.88|0
1634773660000|2021-10-20 23:47:40|343.16|341.16|343.07|341.07|343.26|341.26|343.07|341.07|0
1634773680000|2021-10-20 23:48:00|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|0
1634773710000|2021-10-20 23:48:30|343.07|341.07|342.97|340.97|343.07|341.07|342.97|340.97|0
1634773720000|2021-10-20 23:48:40|342.88|340.88|343.07|341.07|343.07|341.07|342.88|340.88|0
1634773730000|2021-10-20 23:48:50|342.97|340.97|342.88|340.88|342.97|340.97|342.88|340.88|0
1634773760000|2021-10-20 23:49:20|343.07|341.07|342.97|340.97|343.07|341.07|342.97|340.97|0
1634773770000|2021-10-20 23:49:30|342.88|340.88|342.88|340.88|342.97|340.97|342.88|340.88|0
1634773780000|2021-10-20 23:49:40|342.97|340.97|342.88|340.88|342.97|340.97|342.88|340.88|0
1634773790000|2021-10-20 23:49:50|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|0
1634773800000|2021-10-20 23:50:00|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|0
1634773820000|2021-10-20 23:50:20|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|0
1634773830000|2021-10-20 23:50:30|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|0
1634773840000|2021-10-20 23:50:40|342.31|340.31|342.5|340.5|342.5|340.5|342.31|340.31|0
1634773850000|2021-10-20 23:50:50|342.4|340.4|342.5|340.5|342.5|340.5|342.31|340.31|0
1634773870000|2021-10-20 23:51:10|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634773880000|2021-10-20 23:51:20|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1634773900000|2021-10-20 23:51:40|342.03|340.03|341.94|339.94|342.13|340.13|341.94|339.94|0
1634773910000|2021-10-20 23:51:50|341.75|339.75|342.13|340.13|342.13|340.13|341.75|339.75|0
1634773920000|2021-10-20 23:52:00|341.94|339.94|341.56|339.56|341.94|339.94|341.56|339.56|0
1634773930000|2021-10-20 23:52:10|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634773940000|2021-10-20 23:52:20|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1634773970000|2021-10-20 23:52:50|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1634773980000|2021-10-20 23:53:00|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1634774000000|2021-10-20 23:53:20|341.84|339.84|341.75|339.75|341.94|339.94|341.75|339.75|0
1634774020000|2021-10-20 23:53:40|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1634774030000|2021-10-20 23:53:50|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634774040000|2021-10-20 23:54:00|341.84|339.84|341.94|339.94|341.94|339.94|341.84|339.84|0
1634774060000|2021-10-20 23:54:20|342.03|340.03|341.94|339.94|342.03|340.03|341.94|339.94|0
1634774070000|2021-10-20 23:54:30|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634774080000|2021-10-20 23:54:40|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1634774100000|2021-10-20 23:55:00|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|0
1634774110000|2021-10-20 23:55:10|341.56|339.56|341.56|339.56|341.65|339.65|341.56|339.56|0
1634774120000|2021-10-20 23:55:20|341.65|339.65|341.56|339.56|341.75|339.75|341.56|339.56|0
1634774140000|2021-10-20 23:55:40|341.65|339.65|341.56|339.56|341.65|339.65|341.56|339.56|0
1634774170000|2021-10-20 23:56:10|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634774180000|2021-10-20 23:56:20|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1634774190000|2021-10-20 23:56:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774220000|2021-10-20 23:57:00|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634774240000|2021-10-20 23:57:20|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774250000|2021-10-20 23:57:30|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634774260000|2021-10-20 23:57:40|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774280000|2021-10-20 23:58:00|341.94|339.94|342.12|340.12|342.12|340.12|341.94|339.94|0
1634774290000|2021-10-20 23:58:10|342.03|340.03|341.93|339.93|342.03|340.03|341.93|339.93|0
1634774300000|2021-10-20 23:58:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634774330000|2021-10-20 23:58:50|341.93|339.93|341.75|339.75|341.93|339.93|341.75|339.75|0
1634774350000|2021-10-20 23:59:10|341.93|339.93|341.93|339.93|341.93|339.93|341.84|339.84|0
1634774360000|2021-10-20 23:59:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1634774370000|2021-10-20 23:59:30|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1634774400000|2021-10-21 00:00:00|341.75|339.75|341.93|339.93|341.93|339.93|341.75|339.75|0
1634774410000|2021-10-21 00:00:10|342.12|340.12|341.93|339.93|342.12|340.12|341.93|339.93|0
1634774420000|2021-10-21 00:00:20|341.75|339.75|341.84|339.84|341.93|339.93|341.75|339.75|0
1634774430000|2021-10-21 00:00:30|341.93|339.93|341.56|339.56|341.93|339.93|341.56|339.56|0
1634774440000|2021-10-21 00:00:40|340.81|338.81|341|339|341|339|340.81|338.81|0
1634774450000|2021-10-21 00:00:50|340.81|338.81|340.81|338.81|340.81|338.81|340.62|338.62|0
1634774460000|2021-10-21 00:01:00|340.62|338.62|340.52|338.52|340.81|338.81|340.52|338.52|0
1634774470000|2021-10-21 00:01:10|340.62|338.62|340.81|338.81|340.81|338.81|340.62|338.62|0
1634774480000|2021-10-21 00:01:20|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|0
1634774490000|2021-10-21 00:01:30|340.81|338.81|340.9|338.9|340.9|338.9|340.81|338.81|0
1634774500000|2021-10-21 00:01:40|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|0
1634774510000|2021-10-21 00:01:50|340.9|338.9|341.37|339.37|341.37|339.37|340.9|338.9|0
1634774520000|2021-10-21 00:02:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1634774530000|2021-10-21 00:02:10|341.75|339.75|341.93|339.93|341.93|339.93|341.75|339.75|0
1634774540000|2021-10-21 00:02:20|341.75|339.75|341.56|339.56|341.75|339.75|341.56|339.56|0
1634774550000|2021-10-21 00:02:30|341.74|339.74|341.65|339.65|341.74|339.74|341.56|339.56|0
1634774560000|2021-10-21 00:02:40|341.74|339.74|341.93|339.93|341.93|339.93|341.74|339.74|0
1634774570000|2021-10-21 00:02:50|342.12|340.12|342.12|340.12|342.12|340.12|341.93|339.93|0
1634774580000|2021-10-21 00:03:00|341.93|339.93|341.83|339.83|341.93|339.93|341.74|339.74|0
1634774590000|2021-10-21 00:03:10|341.93|339.93|341.74|339.74|341.93|339.93|341.74|339.74|0
1634774600000|2021-10-21 00:03:20|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|0
1634774610000|2021-10-21 00:03:30|341.83|339.83|341.93|339.93|341.93|339.93|341.83|339.83|0
1634774620000|2021-10-21 00:03:40|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774630000|2021-10-21 00:03:50|342.31|340.31|342.4|340.4|342.4|340.4|342.31|340.31|0
1634774640000|2021-10-21 00:04:00|342.5|340.5|342.31|340.31|342.5|340.5|342.31|340.31|0
1634774650000|2021-10-21 00:04:10|342.5|340.5|342.31|340.31|342.5|340.5|342.31|340.31|0
1634774660000|2021-10-21 00:04:20|342.21|340.21|341.93|339.93|342.21|340.21|341.93|339.93|0
1634774670000|2021-10-21 00:04:30|341.74|339.74|341.56|339.56|341.83|339.83|341.56|339.56|0
1634774680000|2021-10-21 00:04:40|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|0
1634774690000|2021-10-21 00:04:50|341.93|339.93|341.74|339.74|341.93|339.93|341.74|339.74|0
1634774700000|2021-10-21 00:05:00|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|0
1634774710000|2021-10-21 00:05:10|342.12|340.12|342.31|340.31|342.31|340.31|342.12|340.12|0
1634774730000|2021-10-21 00:05:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774740000|2021-10-21 00:05:40|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634774750000|2021-10-21 00:05:50|342.21|340.21|342.12|340.12|342.21|340.21|342.12|340.12|0
1634774760000|2021-10-21 00:06:00|342.02|340.02|341.93|339.93|342.12|340.12|341.93|339.93|0
1634774770000|2021-10-21 00:06:10|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774780000|2021-10-21 00:06:20|341.93|339.93|342.12|340.12|342.12|340.12|341.93|339.93|0
1634774790000|2021-10-21 00:06:30|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|0
1634774800000|2021-10-21 00:06:40|342.12|340.12|342.31|340.31|342.31|340.31|342.12|340.12|0
1634774810000|2021-10-21 00:06:50|342.49|340.49|342.49|340.49|342.49|340.49|342.31|340.31|0
1634774820000|2021-10-21 00:07:00|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634774830000|2021-10-21 00:07:10|342.12|340.12|342.31|340.31|342.31|340.31|342.12|340.12|0
1634774840000|2021-10-21 00:07:20|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|0
1634774850000|2021-10-21 00:07:30|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|0
1634774860000|2021-10-21 00:07:40|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774880000|2021-10-21 00:08:00|342.21|340.21|342.31|340.31|342.31|340.31|342.12|340.12|0
1634774900000|2021-10-21 00:08:20|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774910000|2021-10-21 00:08:30|342.02|340.02|342.12|340.12|342.12|340.12|342.02|340.02|0
1634774920000|2021-10-21 00:08:40|341.93|339.93|341.93|339.93|342.12|340.12|341.93|339.93|0
1634774930000|2021-10-21 00:08:50|342.02|340.02|341.93|339.93|342.02|340.02|341.93|339.93|0
1634774940000|2021-10-21 00:09:00|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774950000|2021-10-21 00:09:10|342.3|340.3|342.12|340.12|342.3|340.3|342.12|340.12|0
1634774960000|2021-10-21 00:09:20|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634774970000|2021-10-21 00:09:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634774990000|2021-10-21 00:09:50|342.21|340.21|342.3|340.3|342.3|340.3|342.21|340.21|0
1634775010000|2021-10-21 00:10:10|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1634775050000|2021-10-21 00:10:50|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634775070000|2021-10-21 00:11:10|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1634775090000|2021-10-21 00:11:30|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634775100000|2021-10-21 00:11:40|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1634775210000|2021-10-21 00:13:30|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634775220000|2021-10-21 00:13:40|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1634775250000|2021-10-21 00:14:10|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|0
1634775260000|2021-10-21 00:14:20|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|0
1634775270000|2021-10-21 00:14:30|342.87|340.87|343.05|341.05|343.05|341.05|342.87|340.87|0
1634775300000|2021-10-21 00:15:00|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|0
1634775310000|2021-10-21 00:15:10|342.68|340.68|342.49|340.49|342.68|340.68|342.49|340.49|0
1634775320000|2021-10-21 00:15:20|342.3|340.3|342.11|340.11|342.3|340.3|342.11|340.11|0
1634775330000|2021-10-21 00:15:30|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|0
1634775340000|2021-10-21 00:15:40|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|0
1634775350000|2021-10-21 00:15:50|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|0
1634775360000|2021-10-21 00:16:00|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634775370000|2021-10-21 00:16:10|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1634775380000|2021-10-21 00:16:20|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|0
1634775390000|2021-10-21 00:16:30|342.49|340.49|342.68|340.68|342.68|340.68|342.49|340.49|0
1634775400000|2021-10-21 00:16:40|342.49|340.49|342.3|340.3|342.49|340.49|342.3|340.3|0
1634775410000|2021-10-21 00:16:50|342.11|340.11|341.93|339.93|342.11|340.11|341.93|339.93|0
1634775420000|2021-10-21 00:17:00|341.74|339.74|341.64|339.64|341.74|339.74|341.55|339.55|0
1634775430000|2021-10-21 00:17:10|341.36|339.36|340.42|338.42|341.36|339.36|340.42|338.42|0
1634775440000|2021-10-21 00:17:20|340.61|338.61|340.99|338.99|340.99|338.99|340.61|338.61|0
1634775450000|2021-10-21 00:17:30|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634775460000|2021-10-21 00:17:40|341.36|339.36|341.26|339.26|341.36|339.36|341.26|339.26|0
1634775470000|2021-10-21 00:17:50|341.08|339.08|340.8|338.8|341.08|339.08|340.8|338.8|0
1634775480000|2021-10-21 00:18:00|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|0
1634775490000|2021-10-21 00:18:10|341.17|339.17|341.08|339.08|341.17|339.17|340.99|338.99|0
1634775500000|2021-10-21 00:18:20|341.17|339.17|341.17|339.17|341.17|339.17|340.99|338.99|0
1634775510000|2021-10-21 00:18:30|340.99|338.99|340.99|338.99|341.17|339.17|340.99|338.99|0
1634775530000|2021-10-21 00:18:50|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634775540000|2021-10-21 00:19:00|340.99|338.99|341.17|339.17|341.17|339.17|340.99|338.99|0
1634775550000|2021-10-21 00:19:10|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|0
1634775570000|2021-10-21 00:19:30|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634775580000|2021-10-21 00:19:40|340.99|338.99|341.17|339.17|341.17|339.17|340.99|338.99|0
1634775610000|2021-10-21 00:20:10|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1634775630000|2021-10-21 00:20:30|341.17|339.17|340.98|338.98|341.17|339.17|340.98|338.98|0
1634775640000|2021-10-21 00:20:40|341.07|339.07|340.98|338.98|341.07|339.07|340.98|338.98|0
1634775650000|2021-10-21 00:20:50|341.07|339.07|341.07|339.07|341.07|339.07|341.07|339.07|0
1634775660000|2021-10-21 00:21:00|340.98|338.98|340.8|338.8|340.98|338.98|340.8|338.8|0
1634775670000|2021-10-21 00:21:10|340.7|338.7|340.61|338.61|340.7|338.7|340.61|338.61|0
1634775680000|2021-10-21 00:21:20|340.8|338.8|340.8|338.8|340.8|338.8|340.7|338.7|0
1634775710000|2021-10-21 00:21:50|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1634775740000|2021-10-21 00:22:20|340.8|338.8|340.98|338.98|340.98|338.98|340.8|338.8|0
1634775750000|2021-10-21 00:22:30|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634775760000|2021-10-21 00:22:40|341.07|339.07|340.61|338.61|341.17|339.17|340.61|338.61|0
1634775770000|2021-10-21 00:22:50|340.7|338.7|340.8|338.8|340.8|338.8|340.7|338.7|0
1634775780000|2021-10-21 00:23:00|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|0
1634775790000|2021-10-21 00:23:10|340.51|338.51|340.61|338.61|340.61|338.61|340.51|338.51|0
1634775800000|2021-10-21 00:23:20|340.8|338.8|340.89|338.89|340.98|338.98|340.8|338.8|0
1634775810000|2021-10-21 00:23:30|340.98|338.98|340.89|338.89|340.98|338.98|340.8|338.8|0
1634775820000|2021-10-21 00:23:40|340.98|338.98|341.17|339.17|341.17|339.17|340.98|338.98|0
1634775830000|2021-10-21 00:23:50|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|0
1634775860000|2021-10-21 00:24:20|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|0
1634775900000|2021-10-21 00:25:00|341.36|339.36|341.55|339.55|341.55|339.55|341.36|339.36|0
1634775910000|2021-10-21 00:25:10|341.73|339.73|341.73|339.73|341.73|339.73|341.55|339.55|0
1634775920000|2021-10-21 00:25:20|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|0
1634775930000|2021-10-21 00:25:30|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1634775940000|2021-10-21 00:25:40|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|0
1634775950000|2021-10-21 00:25:50|341.54|339.54|341.45|339.45|341.54|339.54|341.45|339.45|0
1634775960000|2021-10-21 00:26:00|341.54|339.54|341.36|339.36|341.54|339.54|341.36|339.36|0
1634775970000|2021-10-21 00:26:10|341.45|339.45|341.36|339.36|341.45|339.45|341.36|339.36|0
1634775990000|2021-10-21 00:26:30|341.17|339.17|341.26|339.26|341.36|339.36|341.17|339.17|0
1634776000000|2021-10-21 00:26:40|341.17|339.17|340.98|338.98|341.17|339.17|340.98|338.98|0
1634776010000|2021-10-21 00:26:50|341.07|339.07|340.98|338.98|341.07|339.07|340.79|338.79|0
1634776030000|2021-10-21 00:27:10|341.17|339.17|341.36|339.36|341.36|339.36|341.17|339.17|0
1634776050000|2021-10-21 00:27:30|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1634776070000|2021-10-21 00:27:50|341.45|339.45|341.54|339.54|341.54|339.54|341.36|339.36|0
1634776080000|2021-10-21 00:28:00|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|0
1634776090000|2021-10-21 00:28:10|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1634776120000|2021-10-21 00:28:40|341.63|339.63|341.73|339.73|341.73|339.73|341.63|339.63|0
1634776140000|2021-10-21 00:29:00|341.63|339.63|341.26|339.26|341.63|339.63|341.26|339.26|0
1634776150000|2021-10-21 00:29:10|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|0
1634776160000|2021-10-21 00:29:20|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634776180000|2021-10-21 00:29:40|340.98|338.98|341.17|339.17|341.17|339.17|340.98|338.98|0
1634776190000|2021-10-21 00:29:50|340.98|338.98|340.98|338.98|341.17|339.17|340.98|338.98|0
1634776200000|2021-10-21 00:30:00|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634776210000|2021-10-21 00:30:10|341.07|339.07|341.17|339.17|341.17|339.17|340.98|338.98|0
1634776230000|2021-10-21 00:30:30|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1634776240000|2021-10-21 00:30:40|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634776260000|2021-10-21 00:31:00|341.35|339.35|341.35|339.35|341.35|339.35|341.35|339.35|0
1634776270000|2021-10-21 00:31:10|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1634776290000|2021-10-21 00:31:30|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1634776300000|2021-10-21 00:31:40|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|0
1634776340000|2021-10-21 00:32:20|340.6|338.6|340.6|338.6|340.6|338.6|340.6|338.6|0
1634776350000|2021-10-21 00:32:30|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|0
1634776360000|2021-10-21 00:32:40|340.98|338.98|340.79|338.79|340.98|338.98|340.79|338.79|0
1634776370000|2021-10-21 00:32:50|340.69|338.69|340.42|338.42|340.69|338.69|340.42|338.42|0
1634776390000|2021-10-21 00:33:10|340.6|338.6|340.79|338.79|340.79|338.79|340.51|338.51|0
1634776410000|2021-10-21 00:33:30|340.98|338.98|340.79|338.79|340.98|338.98|340.79|338.79|0
1634776440000|2021-10-21 00:34:00|340.98|338.98|341.17|339.17|341.17|339.17|340.98|338.98|0
1634776450000|2021-10-21 00:34:10|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1634776470000|2021-10-21 00:34:30|341.25|339.25|341.25|339.25|341.25|339.25|341.25|339.25|0
1634776480000|2021-10-21 00:34:40|341.16|339.16|341.16|339.16|341.35|339.35|341.16|339.16|0
1634776490000|2021-10-21 00:34:50|341.07|339.07|340.98|338.98|341.07|339.07|340.98|338.98|0
1634776510000|2021-10-21 00:35:10|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1634776520000|2021-10-21 00:35:20|340.98|338.98|341.16|339.16|341.16|339.16|340.98|338.98|0
1634776530000|2021-10-21 00:35:30|340.98|338.98|341.16|339.16|341.16|339.16|340.98|338.98|0
1634776540000|2021-10-21 00:35:40|340.98|338.98|341.16|339.16|341.16|339.16|340.98|338.98|0
1634776550000|2021-10-21 00:35:50|341.35|339.35|341.35|339.35|341.35|339.35|341.35|339.35|0
1634776560000|2021-10-21 00:36:00|341.54|339.54|341.73|339.73|341.73|339.73|341.54|339.54|0
1634776570000|2021-10-21 00:36:10|341.63|339.63|341.73|339.73|341.73|339.73|341.63|339.63|0
1634776580000|2021-10-21 00:36:20|342.01|340.01|342.1|340.1|342.1|340.1|342.01|340.01|0
1634776590000|2021-10-21 00:36:30|341.91|339.91|342.1|340.1|342.1|340.1|341.91|339.91|0
1634776600000|2021-10-21 00:36:40|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1634776620000|2021-10-21 00:37:00|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634776670000|2021-10-21 00:37:50|342.29|340.29|342.29|340.29|342.29|340.29|342.1|340.1|0
1634776690000|2021-10-21 00:38:10|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|0
1634776700000|2021-10-21 00:38:20|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1634776710000|2021-10-21 00:38:30|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1634776720000|2021-10-21 00:38:40|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|0
1634776730000|2021-10-21 00:38:50|342.67|340.67|342.85|340.85|342.85|340.85|342.67|340.67|0
1634776740000|2021-10-21 00:39:00|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1634776750000|2021-10-21 00:39:10|342.85|340.85|342.67|340.67|342.85|340.85|342.67|340.67|0
1634776760000|2021-10-21 00:39:20|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|0
1634776770000|2021-10-21 00:39:30|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|0
1634776780000|2021-10-21 00:39:40|342.57|340.57|342.66|340.66|342.66|340.66|342.57|340.57|0
1634776790000|2021-10-21 00:39:50|342.57|340.57|342.66|340.66|342.66|340.66|342.57|340.57|0
1634776800000|2021-10-21 00:40:00|342.48|340.48|342.29|340.29|342.48|340.48|342.29|340.29|0
1634776810000|2021-10-21 00:40:10|342.1|340.1|342|340|342.1|340.1|342|340|0
1634776820000|2021-10-21 00:40:20|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634776830000|2021-10-21 00:40:30|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1634776840000|2021-10-21 00:40:40|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634776850000|2021-10-21 00:40:50|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634776860000|2021-10-21 00:41:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634776870000|2021-10-21 00:41:10|342.1|340.1|342.19|340.19|342.19|340.19|342.1|340.1|0
1634776880000|2021-10-21 00:41:20|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634776910000|2021-10-21 00:41:50|342|340|342|340|342|340|342|340|0
1634776920000|2021-10-21 00:42:00|341.91|339.91|341.91|339.91|342.1|340.1|341.91|339.91|0
1634776930000|2021-10-21 00:42:10|342|340|341.91|339.91|342|340|341.91|339.91|0
1634776940000|2021-10-21 00:42:20|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1634776960000|2021-10-21 00:42:40|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634776970000|2021-10-21 00:42:50|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|0
1634776980000|2021-10-21 00:43:00|342.1|340.1|342.1|340.1|342.19|340.19|342.1|340.1|0
1634777000000|2021-10-21 00:43:20|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1634777030000|2021-10-21 00:43:50|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1634777040000|2021-10-21 00:44:00|342|340|342.1|340.1|342.1|340.1|342|340|0
1634777050000|2021-10-21 00:44:10|341.91|339.91|342.1|340.1|342.1|340.1|341.91|339.91|0
1634777060000|2021-10-21 00:44:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634777070000|2021-10-21 00:44:30|342.19|340.19|342.1|340.1|342.19|340.19|342.1|340.1|0
1634777080000|2021-10-21 00:44:40|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|0
1634777090000|2021-10-21 00:44:50|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1634777100000|2021-10-21 00:45:00|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634777110000|2021-10-21 00:45:10|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634777120000|2021-10-21 00:45:20|342.19|340.19|342.1|340.1|342.29|340.29|342.1|340.1|0
1634777130000|2021-10-21 00:45:30|342.19|340.19|342.1|340.1|342.19|340.19|342.1|340.1|0
1634777150000|2021-10-21 00:45:50|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634777160000|2021-10-21 00:46:00|342.47|340.47|342.66|340.66|342.66|340.66|342.38|340.38|0
1634777170000|2021-10-21 00:46:10|342.47|340.47|342.47|340.47|342.56|340.56|342.47|340.47|0
1634777180000|2021-10-21 00:46:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1634777190000|2021-10-21 00:46:30|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|0
1634777200000|2021-10-21 00:46:40|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|0
1634777210000|2021-10-21 00:46:50|342.47|340.47|342.29|340.29|342.47|340.47|342.29|340.29|0
1634777220000|2021-10-21 00:47:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1634777230000|2021-10-21 00:47:10|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|0
1634777250000|2021-10-21 00:47:30|342.28|340.28|342.1|340.1|342.28|340.28|342.1|340.1|0
1634777260000|2021-10-21 00:47:40|342.19|340.19|342.1|340.1|342.19|340.19|342.1|340.1|0
1634777280000|2021-10-21 00:48:00|341.91|339.91|342.1|340.1|342.1|340.1|341.91|339.91|0
1634777290000|2021-10-21 00:48:10|342|340|342.1|340.1|342.1|340.1|342|340|0
1634777300000|2021-10-21 00:48:20|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1634777310000|2021-10-21 00:48:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634777320000|2021-10-21 00:48:40|342.28|340.28|342.28|340.28|342.28|340.28|342.19|340.19|0
1634777330000|2021-10-21 00:48:50|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634777340000|2021-10-21 00:49:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1634777360000|2021-10-21 00:49:20|342.37|340.37|342.47|340.47|342.47|340.47|342.28|340.28|0
1634777370000|2021-10-21 00:49:30|342.28|340.28|342.47|340.47|342.47|340.47|342.28|340.28|0
1634777400000|2021-10-21 00:50:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1634777430000|2021-10-21 00:50:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1634777450000|2021-10-21 00:50:50|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1634777470000|2021-10-21 00:51:10|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1634777480000|2021-10-21 00:51:20|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1634777490000|2021-10-21 00:51:30|342.28|340.28|342.18|340.18|342.28|340.28|342.18|340.18|0
1634777500000|2021-10-21 00:51:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1634777510000|2021-10-21 00:51:50|342|340|342|340|342|340|342|340|0
1634777520000|2021-10-21 00:52:00|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1634777540000|2021-10-21 00:52:20|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1634777550000|2021-10-21 00:52:30|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|0
1634777560000|2021-10-21 00:52:40|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1634777570000|2021-10-21 00:52:50|341.43|339.43|341.53|339.53|341.53|339.53|341.34|339.34|0
1634777590000|2021-10-21 00:53:10|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1634777620000|2021-10-21 00:53:40|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|0
1634777630000|2021-10-21 00:53:50|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1634777670000|2021-10-21 00:54:30|341.72|339.72|341.53|339.53|341.72|339.72|341.53|339.53|0
1634777690000|2021-10-21 00:54:50|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1634777700000|2021-10-21 00:55:00|341.43|339.43|341.15|339.15|341.43|339.43|341.15|339.15|0
1634777720000|2021-10-21 00:55:20|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1634777730000|2021-10-21 00:55:30|341.24|339.24|341.15|339.15|341.24|339.24|341.15|339.15|0
1634777740000|2021-10-21 00:55:40|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1634777750000|2021-10-21 00:55:50|341.53|339.53|341.53|339.53|341.72|339.72|341.53|339.53|0
1634777760000|2021-10-21 00:56:00|341.62|339.62|341.53|339.53|341.72|339.72|341.53|339.53|0
1634777770000|2021-10-21 00:56:10|341.72|339.72|341.9|339.9|341.9|339.9|341.72|339.72|0
1634777780000|2021-10-21 00:56:20|341.81|339.81|341.72|339.72|341.81|339.81|341.72|339.72|0
1634777790000|2021-10-21 00:56:30|341.81|339.81|341.72|339.72|341.81|339.81|341.72|339.72|0
1634777800000|2021-10-21 00:56:40|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1634777810000|2021-10-21 00:56:50|341.72|339.72|341.9|339.9|341.9|339.9|341.72|339.72|0
1634777820000|2021-10-21 00:57:00|342.09|340.09|341.9|339.9|342.09|340.09|341.9|339.9|0
1634777830000|2021-10-21 00:57:10|341.81|339.81|341.81|339.81|341.9|339.9|341.81|339.81|0
1634777840000|2021-10-21 00:57:20|341.9|339.9|341.72|339.72|341.9|339.9|341.72|339.72|0
1634777850000|2021-10-21 00:57:30|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1634777870000|2021-10-21 00:57:50|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1634777880000|2021-10-21 00:58:00|341.62|339.62|341.72|339.72|341.72|339.72|341.62|339.62|0
1634777890000|2021-10-21 00:58:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1634777910000|2021-10-21 00:58:30|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1634777920000|2021-10-21 00:58:40|341.53|339.53|341.62|339.62|341.62|339.62|341.53|339.53|0
1634777930000|2021-10-21 00:58:50|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1634777940000|2021-10-21 00:59:00|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1634777950000|2021-10-21 00:59:10|341.53|339.53|341.71|339.71|341.71|339.71|341.53|339.53|0
1634777960000|2021-10-21 00:59:20|341.62|339.62|341.71|339.71|341.71|339.71|341.62|339.62|0
1634777990000|2021-10-21 00:59:50|341.9|339.9|341.9|339.9|341.9|339.9|341.71|339.71|0
1634778000000|2021-10-21 01:00:00|341.71|339.71|341.53|339.53|341.71|339.71|341.53|339.53|0
1634778010000|2021-10-21 01:00:10|341.71|339.71|341.71|339.71|341.71|339.71|341.62|339.62|0
1634778030000|2021-10-21 01:00:30|341.62|339.62|341.53|339.53|341.62|339.62|341.53|339.53|0
1634778060000|2021-10-21 01:01:00|341.71|339.71|341.71|339.71|341.71|339.71|341.62|339.62|0
1634778080000|2021-10-21 01:01:20|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|0
1634778090000|2021-10-21 01:01:30|341.43|339.43|341.53|339.53|341.53|339.53|341.43|339.43|0
1634778120000|2021-10-21 01:02:00|341.34|339.34|341.15|339.15|341.34|339.34|341.15|339.15|0
1634778130000|2021-10-21 01:02:10|340.96|338.96|341.15|339.15|341.15|339.15|340.96|338.96|0
1634778140000|2021-10-21 01:02:20|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|0
1634778150000|2021-10-21 01:02:30|340.86|338.86|340.96|338.96|340.96|338.96|340.86|338.86|0
1634778170000|2021-10-21 01:02:50|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|0
1634778190000|2021-10-21 01:03:10|340.96|338.96|341.15|339.15|341.15|339.15|340.96|338.96|0
1634778200000|2021-10-21 01:03:20|340.96|338.96|341.15|339.15|341.15|339.15|340.96|338.96|0
1634778210000|2021-10-21 01:03:30|341.24|339.24|341.15|339.15|341.24|339.24|341.15|339.15|0
1634778240000|2021-10-21 01:04:00|341.34|339.34|341.52|339.52|341.52|339.52|341.34|339.34|0
1634778250000|2021-10-21 01:04:10|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1634778260000|2021-10-21 01:04:20|341.24|339.24|341.15|339.15|341.24|339.24|341.15|339.15|0
1634778270000|2021-10-21 01:04:30|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|0
1634778280000|2021-10-21 01:04:40|340.77|338.77|340.96|338.96|340.96|338.96|340.77|338.77|0
1634778320000|2021-10-21 01:05:20|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|0
1634778330000|2021-10-21 01:05:30|341.34|339.34|341.34|339.34|341.34|339.34|341.15|339.15|0
1634778340000|2021-10-21 01:05:40|341.15|339.15|341.34|339.34|341.34|339.34|341.15|339.15|0
1634778350000|2021-10-21 01:05:50|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|0
1634778360000|2021-10-21 01:06:00|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|0
1634778380000|2021-10-21 01:06:20|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778390000|2021-10-21 01:06:30|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|0
1634778400000|2021-10-21 01:06:40|340.58|338.58|340.96|338.96|340.96|338.96|340.58|338.58|0
1634778410000|2021-10-21 01:06:50|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778430000|2021-10-21 01:07:10|340.96|338.96|340.77|338.77|340.96|338.96|340.77|338.77|0
1634778440000|2021-10-21 01:07:20|340.67|338.67|340.58|338.58|340.67|338.67|340.58|338.58|0
1634778460000|2021-10-21 01:07:40|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778470000|2021-10-21 01:07:50|340.96|338.96|340.77|338.77|340.96|338.96|340.77|338.77|0
1634778480000|2021-10-21 01:08:00|340.67|338.67|340.58|338.58|340.67|338.67|340.58|338.58|0
1634778490000|2021-10-21 01:08:10|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778500000|2021-10-21 01:08:20|340.96|338.96|340.96|338.96|340.96|338.96|340.77|338.77|0
1634778510000|2021-10-21 01:08:30|340.86|338.86|340.96|338.96|340.96|338.96|340.86|338.86|0
1634778520000|2021-10-21 01:08:40|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778530000|2021-10-21 01:08:50|340.58|338.58|340.58|338.58|340.58|338.58|340.58|338.58|0
1634778540000|2021-10-21 01:09:00|340.4|338.4|340.58|338.58|340.58|338.58|340.4|338.4|0
1634778550000|2021-10-21 01:09:10|340.4|338.4|340.58|338.58|340.58|338.58|340.4|338.4|0
1634778560000|2021-10-21 01:09:20|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778580000|2021-10-21 01:09:40|340.86|338.86|340.86|338.86|340.86|338.86|340.86|338.86|0
1634778590000|2021-10-21 01:09:50|340.77|338.77|340.77|338.77|340.86|338.86|340.77|338.77|0
1634778600000|2021-10-21 01:10:00|340.86|338.86|340.58|338.58|340.86|338.86|340.58|338.58|0
1634778620000|2021-10-21 01:10:20|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1634778630000|2021-10-21 01:10:30|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|0
1634778670000|2021-10-21 01:11:10|340.86|338.86|340.96|338.96|340.96|338.96|340.86|338.86|0
1634778680000|2021-10-21 01:11:20|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|0
1634778690000|2021-10-21 01:11:30|341.33|339.33|341.15|339.15|341.33|339.33|341.15|339.15|0
1634778700000|2021-10-21 01:11:40|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|0
1634778710000|2021-10-21 01:11:50|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|0
1634778720000|2021-10-21 01:12:00|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|0
1634778740000|2021-10-21 01:12:20|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|0
1634778750000|2021-10-21 01:12:30|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|0
1634778770000|2021-10-21 01:12:50|341.33|339.33|341.52|339.52|341.52|339.52|341.33|339.33|0
1634778790000|2021-10-21 01:13:10|341.33|339.33|341.42|339.42|341.42|339.42|341.33|339.33|0
1634778800000|2021-10-21 01:13:20|341.33|339.33|341.42|339.42|341.52|339.52|341.33|339.33|0
1634778810000|2021-10-21 01:13:30|341.52|339.52|341.52|339.52|341.52|339.52|341.33|339.33|0
1634778830000|2021-10-21 01:13:50|341.61|339.61|341.71|339.71|341.71|339.71|341.61|339.61|0
1634778850000|2021-10-21 01:14:10|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|0
1634778890000|2021-10-21 01:14:50|341.33|339.33|341.42|339.42|341.42|339.42|341.33|339.33|0
1634778900000|2021-10-21 01:15:00|341.52|339.52|341.33|339.33|341.52|339.52|341.33|339.33|0
1634778910000|2021-10-21 01:15:10|341.14|339.14|341.33|339.33|341.33|339.33|341.14|339.14|0
1634778920000|2021-10-21 01:15:20|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|0
1634778930000|2021-10-21 01:15:30|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1634778940000|2021-10-21 01:15:40|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634778960000|2021-10-21 01:16:00|341.98|339.98|342.17|340.17|342.17|340.17|341.98|339.98|0
1634778970000|2021-10-21 01:16:10|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1634778980000|2021-10-21 01:16:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1634778990000|2021-10-21 01:16:30|342.27|340.27|342.46|340.46|342.46|340.46|342.27|340.27|0
1634779000000|2021-10-21 01:16:40|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1634779010000|2021-10-21 01:16:50|342.08|340.08|342.17|340.17|342.17|340.17|342.08|340.08|0
1634779020000|2021-10-21 01:17:00|342.27|340.27|342.08|340.08|342.27|340.27|342.08|340.08|0
1634779030000|2021-10-21 01:17:10|342.17|340.17|342.08|340.08|342.27|340.27|342.08|340.08|0
1634779060000|2021-10-21 01:17:40|341.98|339.98|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779070000|2021-10-21 01:17:50|341.98|339.98|342.08|340.08|342.08|340.08|341.98|339.98|0
1634779090000|2021-10-21 01:18:10|341.98|339.98|341.89|339.89|341.98|339.98|341.89|339.89|0
1634779100000|2021-10-21 01:18:20|342.08|340.08|341.89|339.89|342.08|340.08|341.89|339.89|0
1634779110000|2021-10-21 01:18:30|342.08|340.08|342.08|340.08|342.27|340.27|342.08|340.08|0
1634779120000|2021-10-21 01:18:40|342.27|340.27|342.08|340.08|342.27|340.27|342.08|340.08|0
1634779130000|2021-10-21 01:18:50|341.89|339.89|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779140000|2021-10-21 01:19:00|341.98|339.98|341.89|339.89|341.98|339.98|341.89|339.89|0
1634779170000|2021-10-21 01:19:30|342.08|340.08|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779190000|2021-10-21 01:19:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634779200000|2021-10-21 01:20:00|341.98|339.98|341.89|339.89|341.98|339.98|341.89|339.89|0
1634779220000|2021-10-21 01:20:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1634779230000|2021-10-21 01:20:30|341.98|339.98|341.89|339.89|341.98|339.98|341.89|339.89|0
1634779240000|2021-10-21 01:20:40|341.7|339.7|341.89|339.89|341.89|339.89|341.7|339.7|0
1634779260000|2021-10-21 01:21:00|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1634779280000|2021-10-21 01:21:20|341.89|339.89|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779290000|2021-10-21 01:21:30|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1634779300000|2021-10-21 01:21:40|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|0
1634779330000|2021-10-21 01:22:10|342.64|340.64|342.45|340.45|342.64|340.64|342.45|340.45|0
1634779340000|2021-10-21 01:22:20|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1634779350000|2021-10-21 01:22:30|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|0
1634779360000|2021-10-21 01:22:40|342.64|340.64|342.45|340.45|342.64|340.64|342.45|340.45|0
1634779370000|2021-10-21 01:22:50|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1634779380000|2021-10-21 01:23:00|342.36|340.36|342.08|340.08|342.36|340.36|342.08|340.08|0
1634779390000|2021-10-21 01:23:10|342.17|340.17|341.89|339.89|342.17|340.17|341.89|339.89|0
1634779410000|2021-10-21 01:23:30|342.08|340.08|341.89|339.89|342.08|340.08|341.89|339.89|0
1634779420000|2021-10-21 01:23:40|342.08|340.08|341.89|339.89|342.08|340.08|341.89|339.89|0
1634779430000|2021-10-21 01:23:50|341.98|339.98|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779440000|2021-10-21 01:24:00|341.89|339.89|342.08|340.08|342.08|340.08|341.89|339.89|0
1634779460000|2021-10-21 01:24:20|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|0
1634779470000|2021-10-21 01:24:30|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634779480000|2021-10-21 01:24:40|341.98|339.98|341.98|339.98|341.98|339.98|341.89|339.89|0
1634779490000|2021-10-21 01:24:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634779510000|2021-10-21 01:25:10|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|0
1634779520000|2021-10-21 01:25:20|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634779530000|2021-10-21 01:25:30|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|0
1634779540000|2021-10-21 01:25:40|341.89|339.89|341.79|339.79|341.89|339.89|341.7|339.7|0
1634779550000|2021-10-21 01:25:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634779570000|2021-10-21 01:26:10|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|0
1634779580000|2021-10-21 01:26:20|341.79|339.79|341.89|339.89|341.89|339.89|341.79|339.79|0
1634779590000|2021-10-21 01:26:30|341.79|339.79|341.51|339.51|341.79|339.79|341.51|339.51|0
1634779600000|2021-10-21 01:26:40|341.6|339.6|341.51|339.51|341.7|339.7|341.51|339.51|0
1634779610000|2021-10-21 01:26:50|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|0
1634779620000|2021-10-21 01:27:00|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1634779630000|2021-10-21 01:27:10|341.32|339.32|341.23|339.23|341.32|339.32|341.14|339.14|0
1634779640000|2021-10-21 01:27:20|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|0
1634779650000|2021-10-21 01:27:30|340.95|338.95|340.95|338.95|340.95|338.95|340.76|338.76|0
1634779660000|2021-10-21 01:27:40|340.76|338.76|340.95|338.95|340.95|338.95|340.76|338.76|0
1634779680000|2021-10-21 01:28:00|340.76|338.76|340.95|338.95|340.95|338.95|340.76|338.76|0
1634779700000|2021-10-21 01:28:20|340.85|338.85|340.76|338.76|340.95|338.95|340.76|338.76|0
1634779710000|2021-10-21 01:28:30|340.95|338.95|340.95|338.95|340.95|338.95|340.85|338.85|0
1634779730000|2021-10-21 01:28:50|340.76|338.76|340.85|338.85|340.95|338.95|340.76|338.76|0
1634779740000|2021-10-21 01:29:00|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|0
1634779750000|2021-10-21 01:29:10|340.85|338.85|340.76|338.76|340.95|338.95|340.76|338.76|0
1634779760000|2021-10-21 01:29:20|340.95|338.95|340.95|338.95|340.95|338.95|340.85|338.85|0
1634779770000|2021-10-21 01:29:30|340.76|338.76|340.76|338.76|340.95|338.95|340.76|338.76|0
1634779780000|2021-10-21 01:29:40|340.85|338.85|340.76|338.76|340.85|338.85|340.76|338.76|0
1634779790000|2021-10-21 01:29:50|340.57|338.57|340.76|338.76|340.76|338.76|340.57|338.57|0
1634779800000|2021-10-21 01:30:00|340.95|338.95|340.76|338.76|340.95|338.95|340.76|338.76|0
1634779810000|2021-10-21 01:30:10|340.57|338.57|340.76|338.76|340.76|338.76|340.57|338.57|0
1634779820000|2021-10-21 01:30:20|340.95|338.95|341.14|339.14|341.14|339.14|340.95|338.95|0
1634779830000|2021-10-21 01:30:30|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|0
1634779840000|2021-10-21 01:30:40|340.85|338.85|340.85|338.85|340.95|338.95|340.85|338.85|0
1634779850000|2021-10-21 01:30:50|340.95|338.95|340.85|338.85|340.95|338.95|340.76|338.76|0
1634779860000|2021-10-21 01:31:00|340.76|338.76|340.85|338.85|340.95|338.95|340.76|338.76|0
1634779870000|2021-10-21 01:31:10|340.95|338.95|340.95|338.95|341.13|339.13|340.95|338.95|0
1634779880000|2021-10-21 01:31:20|341.04|339.04|341.04|339.04|341.13|339.13|341.04|339.04|0
1634779890000|2021-10-21 01:31:30|341.13|339.13|340.95|338.95|341.13|339.13|340.95|338.95|0
1634779900000|2021-10-21 01:31:40|341.04|339.04|341.13|339.13|341.13|339.13|341.04|339.04|0
1634779910000|2021-10-21 01:31:50|341.04|339.04|341.13|339.13|341.13|339.13|340.95|338.95|0
1634779920000|2021-10-21 01:32:00|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|0
1634779930000|2021-10-21 01:32:10|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1634779950000|2021-10-21 01:32:30|341.41|339.41|341.32|339.32|341.41|339.41|341.32|339.32|0
1634779980000|2021-10-21 01:33:00|341.22|339.22|341.51|339.51|341.51|339.51|341.22|339.22|0
1634779990000|2021-10-21 01:33:10|341.32|339.32|341.51|339.51|341.51|339.51|341.32|339.32|0
1634780000000|2021-10-21 01:33:20|341.41|339.41|341.32|339.32|341.41|339.41|341.32|339.32|0
1634780020000|2021-10-21 01:33:40|341.41|339.41|341.32|339.32|341.41|339.41|341.32|339.32|0
1634780030000|2021-10-21 01:33:50|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1634780050000|2021-10-21 01:34:10|341.32|339.32|341.51|339.51|341.51|339.51|341.32|339.32|0
1634780060000|2021-10-21 01:34:20|341.41|339.41|341.32|339.32|341.51|339.51|341.32|339.32|0
1634780070000|2021-10-21 01:34:30|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1634780080000|2021-10-21 01:34:40|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|0
1634780090000|2021-10-21 01:34:50|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|0
1634780100000|2021-10-21 01:35:00|342.07|340.07|342.26|340.26|342.26|340.26|342.07|340.07|0
1634780110000|2021-10-21 01:35:10|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|0
1634780120000|2021-10-21 01:35:20|342.35|340.35|342.26|340.26|342.35|340.35|342.26|340.26|0
1634780140000|2021-10-21 01:35:40|342.45|340.45|342.82|340.82|342.82|340.82|342.45|340.45|0
1634780150000|2021-10-21 01:35:50|342.73|340.73|342.82|340.82|342.82|340.82|342.73|340.73|0
1634780160000|2021-10-21 01:36:00|343.01|341.01|343.58|341.58|343.58|341.58|343.01|341.01|0
1634780170000|2021-10-21 01:36:10|343.76|341.76|343.58|341.58|343.76|341.76|343.58|341.58|0
1634780180000|2021-10-21 01:36:20|343.76|341.76|343.95|341.95|343.95|341.95|343.76|341.76|0
1634780200000|2021-10-21 01:36:40|343.76|341.76|343.95|341.95|343.95|341.95|343.76|341.76|0
1634780230000|2021-10-21 01:37:10|344.14|342.14|344.33|342.33|344.33|342.33|344.14|342.14|0
1634780240000|2021-10-21 01:37:20|344.14|342.14|344.33|342.33|344.33|342.33|344.14|342.14|0
1634780250000|2021-10-21 01:37:30|344.52|342.52|344.71|342.71|344.71|342.71|344.33|342.33|0
1634780260000|2021-10-21 01:37:40|344.89|342.89|344.71|342.71|344.89|342.89|344.71|342.71|0
1634780270000|2021-10-21 01:37:50|344.61|342.61|344.71|342.71|344.71|342.71|344.61|342.61|0
1634780280000|2021-10-21 01:38:00|344.61|342.61|344.7|342.7|344.7|342.7|344.52|342.52|0
1634780290000|2021-10-21 01:38:10|344.89|342.89|345.08|343.08|345.08|343.08|344.89|342.89|0
1634780300000|2021-10-21 01:38:20|345.17|343.17|345.08|343.08|345.17|343.17|345.08|343.08|0
1634780310000|2021-10-21 01:38:30|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634780320000|2021-10-21 01:38:40|344.89|342.89|344.7|342.7|344.89|342.89|344.7|342.7|0
1634780330000|2021-10-21 01:38:50|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|0
1634780350000|2021-10-21 01:39:10|344.42|342.42|344.52|342.52|344.52|342.52|344.42|342.42|0
1634780360000|2021-10-21 01:39:20|344.7|342.7|344.52|342.52|344.7|342.7|344.52|342.52|0
1634780390000|2021-10-21 01:39:50|344.7|342.7|344.89|342.89|344.89|342.89|344.7|342.7|0
1634780400000|2021-10-21 01:40:00|345.08|343.08|345.08|343.08|345.08|343.08|344.89|342.89|0
1634780410000|2021-10-21 01:40:10|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|0
1634780420000|2021-10-21 01:40:20|345.46|343.46|345.27|343.27|345.46|343.46|345.27|343.27|0
1634780430000|2021-10-21 01:40:30|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|0
1634780440000|2021-10-21 01:40:40|345.27|343.27|345.46|343.46|345.46|343.46|345.27|343.27|0
1634780450000|2021-10-21 01:40:50|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|0
1634780460000|2021-10-21 01:41:00|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634780480000|2021-10-21 01:41:20|344.89|342.89|344.98|342.98|344.98|342.98|344.89|342.89|0
1634780490000|2021-10-21 01:41:30|345.08|343.08|344.98|342.98|345.08|343.08|344.98|342.98|0
1634780500000|2021-10-21 01:41:40|344.89|342.89|345.08|343.08|345.08|343.08|344.89|342.89|0
1634780510000|2021-10-21 01:41:50|344.89|342.89|344.89|342.89|344.98|342.98|344.89|342.89|0
1634780520000|2021-10-21 01:42:00|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1634780530000|2021-10-21 01:42:10|344.89|342.89|344.98|342.98|344.98|342.98|344.89|342.89|0
1634780540000|2021-10-21 01:42:20|345.08|343.08|345.08|343.08|345.08|343.08|344.89|342.89|0
1634780550000|2021-10-21 01:42:30|344.98|342.98|345.08|343.08|345.08|343.08|344.98|342.98|0
1634780560000|2021-10-21 01:42:40|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634780570000|2021-10-21 01:42:50|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634780590000|2021-10-21 01:43:10|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|0
1634780600000|2021-10-21 01:43:20|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1634780610000|2021-10-21 01:43:30|345.08|343.08|345.27|343.27|345.27|343.27|345.08|343.08|0
1634780620000|2021-10-21 01:43:40|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634780630000|2021-10-21 01:43:50|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634780640000|2021-10-21 01:44:00|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|0
1634780650000|2021-10-21 01:44:10|344.7|342.7|344.51|342.51|344.7|342.7|344.51|342.51|0
1634780660000|2021-10-21 01:44:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1634780670000|2021-10-21 01:44:30|344.51|342.51|344.7|342.7|344.7|342.7|344.51|342.51|0
1634780680000|2021-10-21 01:44:40|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|0
1634780700000|2021-10-21 01:45:00|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1634780710000|2021-10-21 01:45:10|344.79|342.79|344.89|342.89|344.89|342.89|344.7|342.7|0
1634780720000|2021-10-21 01:45:20|344.7|342.7|344.7|342.7|344.79|342.79|344.7|342.7|0
1634780730000|2021-10-21 01:45:30|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634780740000|2021-10-21 01:45:40|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1634780750000|2021-10-21 01:45:50|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634780770000|2021-10-21 01:46:10|344.79|342.79|344.79|342.79|344.79|342.79|344.7|342.7|0
1634780780000|2021-10-21 01:46:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1634780800000|2021-10-21 01:46:40|344.79|342.79|344.7|342.7|344.89|342.89|344.7|342.7|0
1634780820000|2021-10-21 01:47:00|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|0
1634780830000|2021-10-21 01:47:10|344.7|342.7|344.79|342.79|344.79|342.79|344.7|342.7|0
1634780840000|2021-10-21 01:47:20|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1634780850000|2021-10-21 01:47:30|344.98|342.98|344.89|342.89|345.08|343.08|344.89|342.89|0
1634780870000|2021-10-21 01:47:50|345.08|343.08|345.27|343.27|345.27|343.27|345.08|343.08|0
1634780880000|2021-10-21 01:48:00|345.17|343.17|345.17|343.17|345.27|343.27|345.17|343.17|0
1634780890000|2021-10-21 01:48:10|345.08|343.08|344.7|342.7|345.08|343.08|344.7|342.7|0
1634780900000|2021-10-21 01:48:20|344.79|342.79|344.7|342.7|344.89|342.89|344.7|342.7|0
1634780910000|2021-10-21 01:48:30|344.79|342.79|344.89|342.89|344.89|342.89|344.79|342.79|0
1634780920000|2021-10-21 01:48:40|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634780930000|2021-10-21 01:48:50|344.98|342.98|344.89|342.89|345.08|343.08|344.89|342.89|0
1634780940000|2021-10-21 01:49:00|344.98|342.98|344.89|342.89|344.98|342.98|344.89|342.89|0
1634780950000|2021-10-21 01:49:10|345.08|343.08|344.89|342.89|345.08|343.08|344.89|342.89|0
1634780960000|2021-10-21 01:49:20|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|0
1634780970000|2021-10-21 01:49:30|345.26|343.26|345.08|343.08|345.26|343.26|345.08|343.08|0
1634780980000|2021-10-21 01:49:40|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|0
1634780990000|2021-10-21 01:49:50|345.45|343.45|345.45|343.45|345.45|343.45|345.26|343.26|0
1634781010000|2021-10-21 01:50:10|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|0
1634781020000|2021-10-21 01:50:20|345.45|343.45|345.45|343.45|345.64|343.64|345.45|343.45|0
1634781030000|2021-10-21 01:50:30|345.64|343.64|345.45|343.45|345.64|343.64|345.45|343.45|0
1634781040000|2021-10-21 01:50:40|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|0
1634781050000|2021-10-21 01:50:50|345.17|343.17|345.26|343.26|345.26|343.26|345.17|343.17|0
1634781060000|2021-10-21 01:51:00|345.45|343.45|345.26|343.26|345.45|343.45|345.26|343.26|0
1634781070000|2021-10-21 01:51:10|345.45|343.45|345.26|343.26|345.45|343.45|345.26|343.26|0
1634781090000|2021-10-21 01:51:30|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781120000|2021-10-21 01:52:00|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|0
1634781130000|2021-10-21 01:52:10|345.26|343.26|345.26|343.26|345.35|343.35|345.26|343.26|0
1634781140000|2021-10-21 01:52:20|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781150000|2021-10-21 01:52:30|345.64|343.64|345.45|343.45|345.64|343.64|345.45|343.45|0
1634781160000|2021-10-21 01:52:40|345.54|343.54|345.64|343.64|345.64|343.64|345.54|343.54|0
1634781170000|2021-10-21 01:52:50|345.45|343.45|345.64|343.64|345.64|343.64|345.45|343.45|0
1634781180000|2021-10-21 01:53:00|345.83|343.83|345.64|343.64|345.83|343.83|345.64|343.64|0
1634781190000|2021-10-21 01:53:10|345.83|343.83|345.64|343.64|345.83|343.83|345.64|343.64|0
1634781200000|2021-10-21 01:53:20|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781220000|2021-10-21 01:53:40|346.02|344.02|346.21|344.21|346.21|344.21|346.02|344.02|0
1634781240000|2021-10-21 01:54:00|346.02|344.02|346.02|344.02|346.02|344.02|346.02|344.02|0
1634781270000|2021-10-21 01:54:30|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781280000|2021-10-21 01:54:40|346.02|344.02|345.92|343.92|346.02|344.02|345.92|343.92|0
1634781290000|2021-10-21 01:54:50|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781300000|2021-10-21 01:55:00|345.92|343.92|346.02|344.02|346.02|344.02|345.92|343.92|0
1634781310000|2021-10-21 01:55:10|345.92|343.92|345.92|343.92|346.02|344.02|345.92|343.92|0
1634781320000|2021-10-21 01:55:20|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781330000|2021-10-21 01:55:30|346.02|344.02|346.02|344.02|346.02|344.02|345.92|343.92|0
1634781340000|2021-10-21 01:55:40|346.21|344.21|346.02|344.02|346.21|344.21|346.02|344.02|0
1634781350000|2021-10-21 01:55:50|346.21|344.21|346.21|344.21|346.21|344.21|346.11|344.11|0
1634781360000|2021-10-21 01:56:00|346.02|344.02|346.02|344.02|346.02|344.02|346.02|344.02|0
1634781370000|2021-10-21 01:56:10|346.11|344.11|346.02|344.02|346.2|344.2|346.02|344.02|0
1634781380000|2021-10-21 01:56:20|346.2|344.2|346.02|344.02|346.2|344.2|346.02|344.02|0
1634781420000|2021-10-21 01:57:00|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781430000|2021-10-21 01:57:10|345.64|343.64|345.64|343.64|345.83|343.83|345.64|343.64|0
1634781440000|2021-10-21 01:57:20|345.73|343.73|345.83|343.83|345.83|343.83|345.73|343.73|0
1634781450000|2021-10-21 01:57:30|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|0
1634781460000|2021-10-21 01:57:40|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|0
1634781470000|2021-10-21 01:57:50|345.92|343.92|345.83|343.83|345.92|343.92|345.83|343.83|0
1634781480000|2021-10-21 01:58:00|345.73|343.73|345.73|343.73|345.83|343.83|345.64|343.64|0
1634781490000|2021-10-21 01:58:10|345.64|343.64|345.64|343.64|345.83|343.83|345.64|343.64|0
1634781500000|2021-10-21 01:58:20|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781540000|2021-10-21 01:59:00|345.26|343.26|345.35|343.35|345.35|343.35|345.26|343.26|0
1634781550000|2021-10-21 01:59:10|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781560000|2021-10-21 01:59:20|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|0
1634781570000|2021-10-21 01:59:30|345.35|343.35|345.45|343.45|345.45|343.45|345.26|343.26|0
1634781580000|2021-10-21 01:59:40|345.64|343.64|345.45|343.45|345.64|343.64|345.45|343.45|0
1634781590000|2021-10-21 01:59:50|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|0
1634781600000|2021-10-21 02:00:00|345.45|343.45|345.64|343.64|345.64|343.64|345.45|343.45|0
1634781610000|2021-10-21 02:00:10|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781620000|2021-10-21 02:00:20|345.54|343.54|345.45|343.45|345.54|343.54|345.45|343.45|0
1634781630000|2021-10-21 02:00:30|345.64|343.64|345.45|343.45|345.64|343.64|345.45|343.45|0
1634781640000|2021-10-21 02:00:40|345.54|343.54|345.64|343.64|345.64|343.64|345.54|343.54|0
1634781670000|2021-10-21 02:01:10|345.54|343.54|345.45|343.45|345.54|343.54|345.45|343.45|0
1634781680000|2021-10-21 02:01:20|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|0
1634781690000|2021-10-21 02:01:30|345.45|343.45|345.64|343.64|345.64|343.64|345.45|343.45|0
1634781710000|2021-10-21 02:01:50|345.45|343.45|345.64|343.64|345.64|343.64|345.45|343.45|0
1634781720000|2021-10-21 02:02:00|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1634781730000|2021-10-21 02:02:10|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|0
1634781740000|2021-10-21 02:02:20|345.73|343.73|345.82|343.82|345.82|343.82|345.73|343.73|0
1634781760000|2021-10-21 02:02:40|345.64|343.64|345.73|343.73|345.73|343.73|345.64|343.64|0
1634781770000|2021-10-21 02:02:50|345.64|343.64|345.82|343.82|345.82|343.82|345.64|343.64|0
1634781780000|2021-10-21 02:03:00|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634781790000|2021-10-21 02:03:10|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1634781800000|2021-10-21 02:03:20|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634781810000|2021-10-21 02:03:30|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634781820000|2021-10-21 02:03:40|345.73|343.73|345.63|343.63|345.73|343.73|345.63|343.63|0
1634781840000|2021-10-21 02:04:00|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781850000|2021-10-21 02:04:10|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634781860000|2021-10-21 02:04:20|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781870000|2021-10-21 02:04:30|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634781880000|2021-10-21 02:04:40|345.54|343.54|345.63|343.63|345.63|343.63|345.54|343.54|0
1634781890000|2021-10-21 02:04:50|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1634781900000|2021-10-21 02:05:00|345.54|343.54|345.45|343.45|345.54|343.54|345.45|343.45|0
1634781920000|2021-10-21 02:05:20|345.44|343.44|345.54|343.54|345.54|343.54|345.44|343.44|0
1634781930000|2021-10-21 02:05:30|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634781960000|2021-10-21 02:06:00|345.63|343.63|345.54|343.54|345.63|343.63|345.54|343.54|0
1634781970000|2021-10-21 02:06:10|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782000000|2021-10-21 02:06:40|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634782020000|2021-10-21 02:07:00|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782080000|2021-10-21 02:08:00|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782090000|2021-10-21 02:08:10|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|0
1634782100000|2021-10-21 02:08:20|345.72|343.72|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782110000|2021-10-21 02:08:30|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782130000|2021-10-21 02:08:50|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782140000|2021-10-21 02:09:00|345.63|343.63|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782150000|2021-10-21 02:09:10|345.72|343.72|345.72|343.72|345.72|343.72|345.63|343.63|0
1634782160000|2021-10-21 02:09:20|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782170000|2021-10-21 02:09:30|345.63|343.63|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782180000|2021-10-21 02:09:40|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|0
1634782190000|2021-10-21 02:09:50|345.63|343.63|345.63|343.63|345.72|343.72|345.63|343.63|0
1634782200000|2021-10-21 02:10:00|345.82|343.82|345.72|343.72|345.82|343.82|345.63|343.63|0
1634782210000|2021-10-21 02:10:10|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782250000|2021-10-21 02:10:50|345.63|343.63|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782260000|2021-10-21 02:11:00|345.63|343.63|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782270000|2021-10-21 02:11:10|345.72|343.72|345.63|343.63|345.82|343.82|345.63|343.63|0
1634782280000|2021-10-21 02:11:20|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634782290000|2021-10-21 02:11:30|345.53|343.53|345.44|343.44|345.53|343.53|345.44|343.44|0
1634782310000|2021-10-21 02:11:50|345.53|343.53|345.53|343.53|345.53|343.53|345.53|343.53|0
1634782320000|2021-10-21 02:12:00|345.63|343.63|345.53|343.53|345.63|343.63|345.53|343.53|0
1634782330000|2021-10-21 02:12:10|345.44|343.44|345.25|343.25|345.44|343.44|345.25|343.25|0
1634782370000|2021-10-21 02:12:50|345.34|343.34|345.44|343.44|345.44|343.44|345.34|343.34|0
1634782380000|2021-10-21 02:13:00|345.25|343.25|345.63|343.63|345.63|343.63|345.25|343.25|0
1634782390000|2021-10-21 02:13:10|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|0
1634782400000|2021-10-21 02:13:20|345.72|343.72|345.72|343.72|345.82|343.82|345.72|343.72|0
1634782410000|2021-10-21 02:13:30|345.82|343.82|345.63|343.63|345.82|343.82|345.63|343.63|0
1634782420000|2021-10-21 02:13:40|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782430000|2021-10-21 02:13:50|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|0
1634782440000|2021-10-21 02:14:00|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782460000|2021-10-21 02:14:20|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|0
1634782470000|2021-10-21 02:14:30|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782500000|2021-10-21 02:15:00|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|0
1634782510000|2021-10-21 02:15:10|345.63|343.63|345.82|343.82|345.82|343.82|345.63|343.63|0
1634782520000|2021-10-21 02:15:20|345.72|343.72|345.72|343.72|345.72|343.72|345.72|343.72|0
1634782530000|2021-10-21 02:15:30|345.82|343.82|345.63|343.63|345.82|343.82|345.63|343.63|0
1634782540000|2021-10-21 02:15:40|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634782580000|2021-10-21 02:16:20|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782590000|2021-10-21 02:16:30|345.82|343.82|345.63|343.63|345.82|343.82|345.63|343.63|0
1634782610000|2021-10-21 02:16:50|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|0
1634782620000|2021-10-21 02:17:00|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782630000|2021-10-21 02:17:10|345.82|343.82|346.01|344.01|346.01|344.01|345.82|343.82|0
1634782640000|2021-10-21 02:17:20|345.91|343.91|345.91|343.91|345.91|343.91|345.82|343.82|0
1634782650000|2021-10-21 02:17:30|346|344|345.82|343.82|346|344|345.82|343.82|0
1634782680000|2021-10-21 02:18:00|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|0
1634782690000|2021-10-21 02:18:10|345.53|343.53|345.44|343.44|345.53|343.53|345.44|343.44|0
1634782700000|2021-10-21 02:18:20|345.53|343.53|345.44|343.44|345.53|343.53|345.44|343.44|0
1634782710000|2021-10-21 02:18:30|345.25|343.25|345.44|343.44|345.44|343.44|345.25|343.25|0
1634782740000|2021-10-21 02:19:00|345.25|343.25|345.34|343.34|345.34|343.34|345.25|343.25|0
1634782750000|2021-10-21 02:19:10|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634782810000|2021-10-21 02:20:10|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634782820000|2021-10-21 02:20:20|345.25|343.25|345.25|343.25|345.44|343.44|345.25|343.25|0
1634782830000|2021-10-21 02:20:30|345.15|343.15|345.25|343.25|345.25|343.25|345.15|343.15|0
1634782860000|2021-10-21 02:21:00|345.06|343.06|345.06|343.06|345.25|343.25|345.06|343.06|0
1634782870000|2021-10-21 02:21:10|345.15|343.15|345.25|343.25|345.25|343.25|345.15|343.15|0
1634782890000|2021-10-21 02:21:30|345.34|343.34|345.25|343.25|345.34|343.34|345.25|343.25|0
1634782900000|2021-10-21 02:21:40|345.44|343.44|345.34|343.34|345.44|343.44|345.34|343.34|0
1634782910000|2021-10-21 02:21:50|345.25|343.25|345.44|343.44|345.44|343.44|345.25|343.25|0
1634782950000|2021-10-21 02:22:30|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634782970000|2021-10-21 02:22:50|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|0
1634782980000|2021-10-21 02:23:00|345.34|343.34|345.25|343.25|345.34|343.34|345.25|343.25|0
1634782990000|2021-10-21 02:23:10|345.34|343.34|345.25|343.25|345.34|343.34|345.25|343.25|0
1634783010000|2021-10-21 02:23:30|345.34|343.34|345.44|343.44|345.44|343.44|345.25|343.25|0
1634783030000|2021-10-21 02:23:50|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|0
1634783040000|2021-10-21 02:24:00|345.34|343.34|345.44|343.44|345.44|343.44|345.34|343.34|0
1634783060000|2021-10-21 02:24:20|345.53|343.53|345.53|343.53|345.53|343.53|345.53|343.53|0
1634783070000|2021-10-21 02:24:30|345.43|343.43|345.62|343.62|345.62|343.62|345.43|343.43|0
1634783090000|2021-10-21 02:24:50|345.71|343.71|345.62|343.62|345.81|343.81|345.62|343.62|0
1634783100000|2021-10-21 02:25:00|345.81|343.81|345.62|343.62|345.81|343.81|345.62|343.62|0
1634783110000|2021-10-21 02:25:10|345.71|343.71|345.81|343.81|345.81|343.81|345.71|343.71|0
1634783120000|2021-10-21 02:25:20|345.71|343.71|345.62|343.62|345.71|343.71|345.62|343.62|0
1634783130000|2021-10-21 02:25:30|345.71|343.71|345.71|343.71|345.71|343.71|345.62|343.62|0
1634783140000|2021-10-21 02:25:40|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1634783150000|2021-10-21 02:25:50|345.71|343.71|345.81|343.81|345.81|343.81|345.71|343.71|0
1634783160000|2021-10-21 02:26:00|345.62|343.62|345.62|343.62|345.62|343.62|345.62|343.62|0
1634783170000|2021-10-21 02:26:10|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|0
1634783180000|2021-10-21 02:26:20|345.81|343.81|345.62|343.62|345.81|343.81|345.62|343.62|0
1634783190000|2021-10-21 02:26:30|345.81|343.81|345.62|343.62|345.81|343.81|345.62|343.62|0
1634783220000|2021-10-21 02:27:00|345.71|343.71|345.81|343.81|345.81|343.81|345.71|343.71|0
1634783280000|2021-10-21 02:28:00|346|344|346.19|344.19|346.19|344.19|346|344|0
1634783290000|2021-10-21 02:28:10|346.38|344.38|346.19|344.19|346.38|344.38|346.19|344.19|0
1634783310000|2021-10-21 02:28:30|346.38|344.38|346.38|344.38|346.38|344.38|346.38|344.38|0
1634783330000|2021-10-21 02:28:50|346.19|344.19|346.28|344.28|346.28|344.28|346.19|344.19|0
1634783340000|2021-10-21 02:29:00|346.38|344.38|346.19|344.19|346.38|344.38|346.19|344.19|0
1634783360000|2021-10-21 02:29:20|346.28|344.28|346.19|344.19|346.28|344.28|346.19|344.19|0
1634783370000|2021-10-21 02:29:30|346.38|344.38|346.38|344.38|346.38|344.38|346.38|344.38|0
1634783400000|2021-10-21 02:30:00|346.28|344.28|346.56|344.56|346.56|344.56|346.19|344.19|0
1634783420000|2021-10-21 02:30:20|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|0
1634783430000|2021-10-21 02:30:30|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|0
1634783440000|2021-10-21 02:30:40|346.38|344.38|346.38|344.38|346.38|344.38|346.38|344.38|0
1634783450000|2021-10-21 02:30:50|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1634783460000|2021-10-21 02:31:00|346.28|344.28|346.38|344.38|346.38|344.38|346.28|344.28|0
1634783470000|2021-10-21 02:31:10|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1634783480000|2021-10-21 02:31:20|346.09|344.09|346|344|346.09|344.09|346|344|0
1634783500000|2021-10-21 02:31:40|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1634783510000|2021-10-21 02:31:50|346|344|346.09|344.09|346.09|344.09|346|344|0
1634783520000|2021-10-21 02:32:00|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1634783540000|2021-10-21 02:32:20|346|344|346.19|344.19|346.19|344.19|346|344|0
1634783560000|2021-10-21 02:32:40|346|344|346.19|344.19|346.19|344.19|346|344|0
1634783570000|2021-10-21 02:32:50|346|344|346.19|344.19|346.19|344.19|346|344|0
1634783600000|2021-10-21 02:33:20|346|344|346.19|344.19|346.19|344.19|346|344|0
1634783610000|2021-10-21 02:33:30|346.09|344.09|346|344|346.09|344.09|346|344|0
1634783620000|2021-10-21 02:33:40|345.9|343.9|346|344|346|344|345.9|343.9|0
1634783660000|2021-10-21 02:34:20|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1634783750000|2021-10-21 02:35:50|346|344|345.81|343.81|346|344|345.81|343.81|0
1634783760000|2021-10-21 02:36:00|346|344|346|344|346|344|345.9|343.9|0
1634783770000|2021-10-21 02:36:10|345.9|343.9|346|344|346|344|345.9|343.9|0
1634783780000|2021-10-21 02:36:20|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1634783810000|2021-10-21 02:36:50|345.62|343.62|345.71|343.71|345.81|343.81|345.62|343.62|0
1634783820000|2021-10-21 02:37:00|345.81|343.81|345.9|343.9|345.9|343.9|345.81|343.81|0
1634783830000|2021-10-21 02:37:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634783840000|2021-10-21 02:37:20|345.81|343.81|345.99|343.99|345.99|343.99|345.81|343.81|0
1634783860000|2021-10-21 02:37:40|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1634783880000|2021-10-21 02:38:00|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634783910000|2021-10-21 02:38:30|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1634783920000|2021-10-21 02:38:40|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634783930000|2021-10-21 02:38:50|345.9|343.9|345.99|343.99|345.99|343.99|345.8|343.8|0
1634783940000|2021-10-21 02:39:00|346.08|344.08|346.18|344.18|346.18|344.18|346.08|344.08|0
1634783950000|2021-10-21 02:39:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634783960000|2021-10-21 02:39:20|346.18|344.18|346.18|344.18|346.18|344.18|346.18|344.18|0
1634783990000|2021-10-21 02:39:50|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|0
1634784000000|2021-10-21 02:40:00|346.18|344.18|346.18|344.18|346.18|344.18|346.18|344.18|0
1634784020000|2021-10-21 02:40:20|345.99|343.99|346.18|344.18|346.18|344.18|345.99|343.99|0
1634784040000|2021-10-21 02:40:40|345.99|343.99|345.99|343.99|346.08|344.08|345.99|343.99|0
1634784050000|2021-10-21 02:40:50|346.08|344.08|345.99|343.99|346.08|344.08|345.99|343.99|0
1634784060000|2021-10-21 02:41:00|346.18|344.18|345.99|343.99|346.18|344.18|345.99|343.99|0
1634784080000|2021-10-21 02:41:20|346.18|344.18|345.99|343.99|346.18|344.18|345.99|343.99|0
1634784090000|2021-10-21 02:41:30|346.18|344.18|346.08|344.08|346.18|344.18|346.08|344.08|0
1634784100000|2021-10-21 02:41:40|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1634784120000|2021-10-21 02:42:00|345.99|343.99|345.89|343.89|345.99|343.99|345.89|343.89|0
1634784130000|2021-10-21 02:42:10|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1634784140000|2021-10-21 02:42:20|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634784150000|2021-10-21 02:42:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784160000|2021-10-21 02:42:40|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1634784170000|2021-10-21 02:42:50|345.89|343.89|345.99|343.99|345.99|343.99|345.8|343.8|0
1634784180000|2021-10-21 02:43:00|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784230000|2021-10-21 02:43:50|345.61|343.61|345.8|343.8|345.8|343.8|345.61|343.61|0
1634784240000|2021-10-21 02:44:00|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784260000|2021-10-21 02:44:20|345.7|343.7|345.8|343.8|345.8|343.8|345.7|343.7|0
1634784270000|2021-10-21 02:44:30|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1634784280000|2021-10-21 02:44:40|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784300000|2021-10-21 02:45:00|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784330000|2021-10-21 02:45:30|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784350000|2021-10-21 02:45:50|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784360000|2021-10-21 02:46:00|345.7|343.7|345.99|343.99|345.99|343.99|345.7|343.7|0
1634784390000|2021-10-21 02:46:30|346.18|344.18|346.18|344.18|346.18|344.18|346.18|344.18|0
1634784400000|2021-10-21 02:46:40|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634784410000|2021-10-21 02:46:50|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784420000|2021-10-21 02:47:00|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1634784440000|2021-10-21 02:47:20|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784460000|2021-10-21 02:47:40|345.99|343.99|345.89|343.89|345.99|343.99|345.89|343.89|0
1634784470000|2021-10-21 02:47:50|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1634784480000|2021-10-21 02:48:00|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1634784490000|2021-10-21 02:48:10|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784530000|2021-10-21 02:48:50|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784540000|2021-10-21 02:49:00|345.42|343.42|345.61|343.61|345.61|343.61|345.42|343.42|0
1634784600000|2021-10-21 02:50:00|345.42|343.42|345.51|343.51|345.61|343.61|345.42|343.42|0
1634784610000|2021-10-21 02:50:10|345.61|343.61|345.61|343.61|345.61|343.61|345.42|343.42|0
1634784620000|2021-10-21 02:50:20|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634784630000|2021-10-21 02:50:30|345.51|343.51|345.51|343.51|345.61|343.61|345.51|343.51|0
1634784640000|2021-10-21 02:50:40|345.42|343.42|345.61|343.61|345.61|343.61|345.42|343.42|0
1634784660000|2021-10-21 02:51:00|345.8|343.8|345.61|343.61|345.8|343.8|345.61|343.61|0
1634784680000|2021-10-21 02:51:20|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784690000|2021-10-21 02:51:30|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784710000|2021-10-21 02:51:50|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784720000|2021-10-21 02:52:00|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1634784730000|2021-10-21 02:52:10|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784780000|2021-10-21 02:53:00|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1634784810000|2021-10-21 02:53:30|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634784820000|2021-10-21 02:53:40|345.23|343.23|345.42|343.42|345.42|343.42|345.23|343.23|0
1634784830000|2021-10-21 02:53:50|345.32|343.32|345.42|343.42|345.42|343.42|345.32|343.32|0
1634784840000|2021-10-21 02:54:00|345.23|343.23|345.04|343.04|345.23|343.23|345.04|343.04|0
1634784850000|2021-10-21 02:54:10|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|0
1634784860000|2021-10-21 02:54:20|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|0
1634784880000|2021-10-21 02:54:40|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634784900000|2021-10-21 02:55:00|345.23|343.23|345.42|343.42|345.42|343.42|345.23|343.23|0
1634784910000|2021-10-21 02:55:10|345.32|343.32|345.32|343.32|345.32|343.32|345.23|343.23|0
1634784920000|2021-10-21 02:55:20|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634784930000|2021-10-21 02:55:30|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634784940000|2021-10-21 02:55:40|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634784980000|2021-10-21 02:56:20|345.51|343.51|345.61|343.61|345.61|343.61|345.42|343.42|0
1634785020000|2021-10-21 02:57:00|345.7|343.7|345.61|343.61|345.7|343.7|345.61|343.61|0
1634785070000|2021-10-21 02:57:50|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1634785090000|2021-10-21 02:58:10|345.61|343.61|345.51|343.51|345.61|343.61|345.51|343.51|0
1634785100000|2021-10-21 02:58:20|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634785130000|2021-10-21 02:58:50|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1634785140000|2021-10-21 02:59:00|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1634785200000|2021-10-21 03:00:00|345.42|343.42|345.51|343.51|345.6|343.6|345.42|343.42|0
1634785210000|2021-10-21 03:00:10|345.42|343.42|345.42|343.42|345.51|343.51|345.42|343.42|0
1634785240000|2021-10-21 03:00:40|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1634785320000|2021-10-21 03:02:00|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1634785330000|2021-10-21 03:02:10|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1634785350000|2021-10-21 03:02:30|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1634785360000|2021-10-21 03:02:40|345.6|343.6|345.41|343.41|345.6|343.6|345.41|343.41|0
1634785370000|2021-10-21 03:02:50|345.6|343.6|345.41|343.41|345.6|343.6|345.41|343.41|0
1634785450000|2021-10-21 03:04:10|345.23|343.23|345.41|343.41|345.41|343.41|345.23|343.23|0
1634785500000|2021-10-21 03:05:00|345.22|343.22|345.41|343.41|345.41|343.41|345.22|343.22|0
1634785520000|2021-10-21 03:05:20|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634785690000|2021-10-21 03:08:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1634785780000|2021-10-21 03:09:40|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634785800000|2021-10-21 03:10:00|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1634785810000|2021-10-21 03:10:10|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634785820000|2021-10-21 03:10:20|345.12|343.12|345.12|343.12|345.12|343.12|345.12|343.12|0
1634785830000|2021-10-21 03:10:30|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1634785850000|2021-10-21 03:10:50|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634785930000|2021-10-21 03:12:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1634786050000|2021-10-21 03:14:10|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634786060000|2021-10-21 03:14:20|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1634786070000|2021-10-21 03:14:30|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634786150000|2021-10-21 03:15:50|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1634786160000|2021-10-21 03:16:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634786180000|2021-10-21 03:16:20|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1634786190000|2021-10-21 03:16:30|345.03|343.03|345.12|343.12|345.22|343.22|345.03|343.03|0
1634786200000|2021-10-21 03:16:40|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1634786210000|2021-10-21 03:16:50|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1634786220000|2021-10-21 03:17:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1634786230000|2021-10-21 03:17:10|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|0
1634786240000|2021-10-21 03:17:20|345.12|343.12|345.03|343.03|345.12|343.12|345.03|343.03|0
1634786300000|2021-10-21 03:18:20|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1634786340000|2021-10-21 03:19:00|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1634786360000|2021-10-21 03:19:20|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|0
1634786380000|2021-10-21 03:19:40|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|0
1634786390000|2021-10-21 03:19:50|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1634786400000|2021-10-21 03:20:00|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1634786450000|2021-10-21 03:20:50|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|0
1634786460000|2021-10-21 03:21:00|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1634786480000|2021-10-21 03:21:20|343.99|341.99|344.09|342.09|344.09|342.09|343.99|341.99|0
1634786500000|2021-10-21 03:21:40|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|0
1634786510000|2021-10-21 03:21:50|344.46|342.46|344.27|342.27|344.46|342.46|344.27|342.27|0
1634786540000|2021-10-21 03:22:20|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634786550000|2021-10-21 03:22:30|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1634786560000|2021-10-21 03:22:40|343.71|341.71|343.71|341.71|343.9|341.9|343.71|341.71|0
1634786570000|2021-10-21 03:22:50|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1634786620000|2021-10-21 03:23:40|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1634786630000|2021-10-21 03:23:50|343.71|341.71|343.71|341.71|343.9|341.9|343.71|341.71|0
1634786640000|2021-10-21 03:24:00|343.52|341.52|343.52|341.52|343.71|341.71|343.52|341.52|0
1634786650000|2021-10-21 03:24:10|343.33|341.33|343.33|341.33|343.33|341.33|343.33|341.33|0
1634786660000|2021-10-21 03:24:20|343.52|341.52|343.71|341.71|343.71|341.71|343.52|341.52|0
1634786680000|2021-10-21 03:24:40|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|0
1634786690000|2021-10-21 03:24:50|343.71|341.71|343.89|341.89|343.89|341.89|343.71|341.71|0
1634786700000|2021-10-21 03:25:00|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|0
1634786710000|2021-10-21 03:25:10|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634786720000|2021-10-21 03:25:20|343.71|341.71|343.89|341.89|343.89|341.89|343.71|341.71|0
1634786750000|2021-10-21 03:25:50|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634786760000|2021-10-21 03:26:00|344.27|342.27|344.27|342.27|344.27|342.27|344.08|342.08|0
1634786770000|2021-10-21 03:26:10|344.08|342.08|344.17|342.17|344.27|342.27|344.08|342.08|0
1634786780000|2021-10-21 03:26:20|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634786820000|2021-10-21 03:27:00|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634786860000|2021-10-21 03:27:40|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634786870000|2021-10-21 03:27:50|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|0
1634786880000|2021-10-21 03:28:00|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|0
1634786900000|2021-10-21 03:28:20|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634786910000|2021-10-21 03:28:30|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634786940000|2021-10-21 03:29:00|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1634786950000|2021-10-21 03:29:10|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634786960000|2021-10-21 03:29:20|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1634786970000|2021-10-21 03:29:30|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634787000000|2021-10-21 03:30:00|343.7|341.7|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787010000|2021-10-21 03:30:10|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634787020000|2021-10-21 03:30:20|343.7|341.7|343.89|341.89|343.89|341.89|343.7|341.7|0
1634787030000|2021-10-21 03:30:30|343.79|341.79|343.89|341.89|343.89|341.89|343.79|341.79|0
1634787040000|2021-10-21 03:30:40|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634787050000|2021-10-21 03:30:50|343.89|341.89|344.08|342.08|344.08|342.08|343.89|341.89|0
1634787060000|2021-10-21 03:31:00|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634787070000|2021-10-21 03:31:10|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634787080000|2021-10-21 03:31:20|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|0
1634787090000|2021-10-21 03:31:30|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634787160000|2021-10-21 03:32:40|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1634787190000|2021-10-21 03:33:10|343.79|341.79|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787220000|2021-10-21 03:33:40|343.51|341.51|343.7|341.7|343.7|341.7|343.51|341.51|0
1634787230000|2021-10-21 03:33:50|343.6|341.6|343.51|341.51|343.6|341.6|343.51|341.51|0
1634787250000|2021-10-21 03:34:10|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|0
1634787260000|2021-10-21 03:34:20|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1634787290000|2021-10-21 03:34:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1634787310000|2021-10-21 03:35:10|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1634787340000|2021-10-21 03:35:40|343.32|341.32|343.51|341.51|343.51|341.51|343.32|341.32|0
1634787350000|2021-10-21 03:35:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1634787360000|2021-10-21 03:36:00|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1634787390000|2021-10-21 03:36:30|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1634787430000|2021-10-21 03:37:10|343.79|341.79|343.89|341.89|343.89|341.89|343.7|341.7|0
1634787440000|2021-10-21 03:37:20|343.7|341.7|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787450000|2021-10-21 03:37:30|343.79|341.79|343.79|341.79|343.79|341.79|343.7|341.7|0
1634787460000|2021-10-21 03:37:40|343.89|341.89|343.7|341.7|343.89|341.89|343.7|341.7|0
1634787480000|2021-10-21 03:38:00|343.79|341.79|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787490000|2021-10-21 03:38:10|343.79|341.79|343.89|341.89|343.89|341.89|343.79|341.79|0
1634787550000|2021-10-21 03:39:10|343.98|341.98|343.98|341.98|343.98|341.98|343.89|341.89|0
1634787560000|2021-10-21 03:39:20|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|0
1634787580000|2021-10-21 03:39:40|343.98|341.98|343.89|341.89|343.98|341.98|343.89|341.89|0
1634787590000|2021-10-21 03:39:50|343.98|341.98|344.08|342.08|344.08|342.08|343.98|341.98|0
1634787600000|2021-10-21 03:40:00|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1634787620000|2021-10-21 03:40:20|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|0
1634787630000|2021-10-21 03:40:30|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1634787640000|2021-10-21 03:40:40|343.98|341.98|343.89|341.89|343.98|341.98|343.89|341.89|0
1634787660000|2021-10-21 03:41:00|344.07|342.07|343.89|341.89|344.07|342.07|343.89|341.89|0
1634787710000|2021-10-21 03:41:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1634787770000|2021-10-21 03:42:50|343.79|341.79|343.89|341.89|343.89|341.89|343.79|341.79|0
1634787820000|2021-10-21 03:43:40|343.88|341.88|343.88|341.88|343.88|341.88|343.88|341.88|0
1634787860000|2021-10-21 03:44:20|343.7|341.7|343.79|341.79|343.79|341.79|343.7|341.7|0
1634787870000|2021-10-21 03:44:30|343.7|341.7|343.88|341.88|343.88|341.88|343.7|341.7|0
1634787880000|2021-10-21 03:44:40|343.79|341.79|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787890000|2021-10-21 03:44:50|343.79|341.79|343.88|341.88|343.88|341.88|343.7|341.7|0
1634787900000|2021-10-21 03:45:00|343.79|341.79|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787910000|2021-10-21 03:45:10|343.88|341.88|343.88|341.88|343.88|341.88|343.88|341.88|0
1634787920000|2021-10-21 03:45:20|343.79|341.79|343.7|341.7|343.79|341.79|343.7|341.7|0
1634787970000|2021-10-21 03:46:10|343.88|341.88|343.88|341.88|343.88|341.88|343.7|341.7|0
1634787990000|2021-10-21 03:46:30|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1634788000000|2021-10-21 03:46:40|343.88|341.88|344.07|342.07|344.07|342.07|343.88|341.88|0
1634788020000|2021-10-21 03:47:00|343.88|341.88|343.69|341.69|343.88|341.88|343.69|341.69|0
1634788030000|2021-10-21 03:47:10|343.79|341.79|343.69|341.69|343.88|341.88|343.69|341.69|0
1634788040000|2021-10-21 03:47:20|343.79|341.79|343.69|341.69|343.79|341.79|343.69|341.69|0
1634788090000|2021-10-21 03:48:10|343.88|341.88|343.88|341.88|343.88|341.88|343.88|341.88|0
1634788100000|2021-10-21 03:48:20|343.78|341.78|343.69|341.69|343.78|341.78|343.69|341.69|0
1634788120000|2021-10-21 03:48:40|343.51|341.51|343.51|341.51|343.6|341.6|343.51|341.51|0
1634788130000|2021-10-21 03:48:50|343.6|341.6|343.51|341.51|343.69|341.69|343.51|341.51|0
1634788140000|2021-10-21 03:49:00|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|0
1634788150000|2021-10-21 03:49:10|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1634788210000|2021-10-21 03:50:10|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788230000|2021-10-21 03:50:30|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1634788290000|2021-10-21 03:51:30|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788340000|2021-10-21 03:52:20|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1634788350000|2021-10-21 03:52:30|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788380000|2021-10-21 03:53:00|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1634788390000|2021-10-21 03:53:10|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788400000|2021-10-21 03:53:20|343.41|341.41|343.32|341.32|343.5|341.5|343.32|341.32|0
1634788410000|2021-10-21 03:53:30|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|0
1634788420000|2021-10-21 03:53:40|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788460000|2021-10-21 03:54:20|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|0
1634788480000|2021-10-21 03:54:40|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|0
1634788490000|2021-10-21 03:54:50|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788500000|2021-10-21 03:55:00|343.31|341.31|343.5|341.5|343.5|341.5|343.31|341.31|0
1634788510000|2021-10-21 03:55:10|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|0
1634788540000|2021-10-21 03:55:40|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1634788550000|2021-10-21 03:55:50|343.31|341.31|343.31|341.31|343.5|341.5|343.31|341.31|0
1634788570000|2021-10-21 03:56:10|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|0
1634788580000|2021-10-21 03:56:20|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|0
1634788630000|2021-10-21 03:57:10|342.75|340.75|342.84|340.84|342.84|340.84|342.75|340.75|0
1634788640000|2021-10-21 03:57:20|342.75|340.75|342.75|340.75|342.94|340.94|342.75|340.75|0
1634788650000|2021-10-21 03:57:30|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1634788670000|2021-10-21 03:57:50|342.75|340.75|342.56|340.56|342.75|340.75|342.56|340.56|0
1634788690000|2021-10-21 03:58:10|342.37|340.37|342.56|340.56|342.56|340.56|342.37|340.37|0
1634788700000|2021-10-21 03:58:20|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1634788710000|2021-10-21 03:58:30|342.18|340.18|342.37|340.37|342.37|340.37|342.18|340.18|0
1634788720000|2021-10-21 03:58:40|342.27|340.27|342.37|340.37|342.37|340.37|342.18|340.18|0
1634788730000|2021-10-21 03:58:50|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1634788770000|2021-10-21 03:59:30|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1634788780000|2021-10-21 03:59:40|342.37|340.37|342.56|340.56|342.56|340.56|342.37|340.37|0
1634788790000|2021-10-21 03:59:50|342.46|340.46|342|340|342.46|340.46|342|340|0
1634788800000|2021-10-21 04:00:00|342.18|340.18|342.37|340.37|342.37|340.37|342.18|340.18|0
1634788810000|2021-10-21 04:00:10|342.27|340.27|342.37|340.37|342.37|340.37|342.18|340.18|0
1634788830000|2021-10-21 04:00:30|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1634788840000|2021-10-21 04:00:40|342.65|340.65|342.75|340.75|342.75|340.75|342.56|340.56|0
1634788850000|2021-10-21 04:00:50|342.65|340.65|342.75|340.75|342.75|340.75|342.65|340.65|0
1634788860000|2021-10-21 04:01:00|342.65|340.65|342.65|340.65|342.75|340.75|342.65|340.65|0
1634788870000|2021-10-21 04:01:10|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|0
1634788900000|2021-10-21 04:01:40|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1634788940000|2021-10-21 04:02:20|342.75|340.75|342.56|340.56|342.75|340.75|342.56|340.56|0
1634788970000|2021-10-21 04:02:50|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1634788990000|2021-10-21 04:03:10|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1634789010000|2021-10-21 04:03:30|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1634789020000|2021-10-21 04:03:40|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1634789030000|2021-10-21 04:03:50|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1634789040000|2021-10-21 04:04:00|342.18|340.18|342.18|340.18|342.18|340.18|341.99|339.99|0
1634789050000|2021-10-21 04:04:10|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1634789070000|2021-10-21 04:04:30|342.18|340.18|342.27|340.27|342.27|340.27|342.18|340.18|0
1634789080000|2021-10-21 04:04:40|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1634789090000|2021-10-21 04:04:50|342.18|340.18|342.37|340.37|342.37|340.37|342.18|340.18|0
1634789100000|2021-10-21 04:05:00|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1634789120000|2021-10-21 04:05:20|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1634789140000|2021-10-21 04:05:40|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|0
1634789150000|2021-10-21 04:05:50|341.99|339.99|341.8|339.8|341.99|339.99|341.8|339.8|0
1634789160000|2021-10-21 04:06:00|341.99|339.99|341.99|339.99|341.99|339.99|341.8|339.8|0
1634789180000|2021-10-21 04:06:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1634789190000|2021-10-21 04:06:30|341.99|339.99|341.99|339.99|342.08|340.08|341.99|339.99|0
1634789200000|2021-10-21 04:06:40|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|0
1634789210000|2021-10-21 04:06:50|341.99|339.99|341.99|339.99|342.08|340.08|341.99|339.99|0
1634789230000|2021-10-21 04:07:10|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1634789240000|2021-10-21 04:07:20|342.18|340.18|341.99|339.99|342.18|340.18|341.99|339.99|0
1634789260000|2021-10-21 04:07:40|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1634789270000|2021-10-21 04:07:50|341.99|339.99|341.89|339.89|341.99|339.99|341.89|339.89|0
1634789280000|2021-10-21 04:08:00|341.8|339.8|341.99|339.99|341.99|339.99|341.8|339.8|0
1634789310000|2021-10-21 04:08:30|342.18|340.18|342.18|340.18|342.18|340.18|341.99|339.99|0
1634789320000|2021-10-21 04:08:40|342.08|340.08|341.99|339.99|342.08|340.08|341.99|339.99|0
1634789330000|2021-10-21 04:08:50|342.18|340.18|341.99|339.99|342.18|340.18|341.99|339.99|0
1634789340000|2021-10-21 04:09:00|342.18|340.18|341.99|339.99|342.18|340.18|341.99|339.99|0
1634789350000|2021-10-21 04:09:10|342.08|340.08|342.08|340.08|342.08|340.08|341.99|339.99|0
1634789360000|2021-10-21 04:09:20|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1634789380000|2021-10-21 04:09:40|341.8|339.8|341.99|339.99|341.99|339.99|341.8|339.8|0
1634789420000|2021-10-21 04:10:20|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|0
1634789430000|2021-10-21 04:10:30|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|0
1634789440000|2021-10-21 04:10:40|341.61|339.61|341.8|339.8|341.8|339.8|341.61|339.61|0
1634789450000|2021-10-21 04:10:50|341.61|339.61|341.61|339.61|341.61|339.61|341.61|339.61|0
1634789470000|2021-10-21 04:11:10|341.43|339.43|341.43|339.43|341.61|339.61|341.43|339.43|0
1634789480000|2021-10-21 04:11:20|341.61|339.61|341.43|339.43|341.61|339.61|341.43|339.43|0
1634789490000|2021-10-21 04:11:30|341.24|339.24|341.24|339.24|341.24|339.24|341.24|339.24|0
1634789500000|2021-10-21 04:11:40|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|0
1634789520000|2021-10-21 04:12:00|341.61|339.61|341.52|339.52|341.61|339.61|341.52|339.52|0
1634789530000|2021-10-21 04:12:10|341.24|339.24|341.05|339.05|341.24|339.24|341.05|339.05|0
1634789580000|2021-10-21 04:13:00|341.14|339.14|341.24|339.24|341.24|339.24|341.14|339.14|0
1634789590000|2021-10-21 04:13:10|341.05|339.05|340.86|338.86|341.05|339.05|340.86|338.86|0
1634789600000|2021-10-21 04:13:20|340.95|338.95|341.05|339.05|341.05|339.05|340.86|338.86|0
1634789610000|2021-10-21 04:13:30|341.24|339.24|341.24|339.24|341.24|339.24|341.24|339.24|0
1634789620000|2021-10-21 04:13:40|341.05|339.05|341.24|339.24|341.24|339.24|341.05|339.05|0
1634789630000|2021-10-21 04:13:50|341.05|339.05|341.24|339.24|341.24|339.24|341.05|339.05|0
1634789650000|2021-10-21 04:14:10|340.86|338.86|340.86|338.86|340.86|338.86|340.86|338.86|0
1634789660000|2021-10-21 04:14:20|340.67|338.67|340.86|338.86|340.86|338.86|340.67|338.67|0
1634789670000|2021-10-21 04:14:30|340.67|338.67|340.67|338.67|340.67|338.67|340.49|338.49|0
1634789700000|2021-10-21 04:15:00|340.49|338.49|340.49|338.49|340.49|338.49|340.49|338.49|0
1634789710000|2021-10-21 04:15:10|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|0
1634789720000|2021-10-21 04:15:20|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|0
1634789730000|2021-10-21 04:15:30|339.92|337.92|340.11|338.11|340.11|338.11|339.92|337.92|0
1634789740000|2021-10-21 04:15:40|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|0
1634789750000|2021-10-21 04:15:50|340.11|338.11|340.11|338.11|340.11|338.11|339.92|337.92|0
1634789760000|2021-10-21 04:16:00|340.3|338.3|340.3|338.3|340.3|338.3|340.11|338.11|0
1634789780000|2021-10-21 04:16:20|340.48|338.48|340.48|338.48|340.48|338.48|340.3|338.3|0
1634789790000|2021-10-21 04:16:30|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|0
1634789800000|2021-10-21 04:16:40|340.11|338.11|339.92|337.92|340.11|338.11|339.92|337.92|0
1634789810000|2021-10-21 04:16:50|339.73|337.73|339.55|337.55|339.73|337.73|339.55|337.55|0
1634789820000|2021-10-21 04:17:00|339.36|337.36|339.55|337.55|339.55|337.55|339.36|337.36|0
1634789830000|2021-10-21 04:17:10|339.36|337.36|339.36|337.36|339.55|337.55|339.36|337.36|0
1634789840000|2021-10-21 04:17:20|339.55|337.55|339.55|337.55|339.55|337.55|339.55|337.55|0
1634789850000|2021-10-21 04:17:30|339.73|337.73|339.73|337.73|339.73|337.73|339.55|337.55|0
1634789870000|2021-10-21 04:17:50|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|0
1634789880000|2021-10-21 04:18:00|339.82|337.82|339.92|337.92|339.92|337.92|339.73|337.73|0
1634789890000|2021-10-21 04:18:10|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|0
1634789900000|2021-10-21 04:18:20|339.92|337.92|339.17|337.17|339.92|337.92|339.17|337.17|0
1634789910000|2021-10-21 04:18:30|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1634789920000|2021-10-21 04:18:40|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|0
1634789930000|2021-10-21 04:18:50|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|0
1634789940000|2021-10-21 04:19:00|338.61|336.61|338.98|336.98|338.98|336.98|338.61|336.61|0
1634789960000|2021-10-21 04:19:20|338.8|336.8|338.98|336.98|338.98|336.98|338.8|336.8|0
1634789970000|2021-10-21 04:19:30|339.07|337.07|339.17|337.17|339.17|337.17|339.07|337.07|0
1634789990000|2021-10-21 04:19:50|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1634790000000|2021-10-21 04:20:00|338.8|336.8|338.8|336.8|338.98|336.98|338.8|336.8|0
1634790010000|2021-10-21 04:20:10|338.98|336.98|339.17|337.17|339.17|337.17|338.98|336.98|0
1634790020000|2021-10-21 04:20:20|338.98|336.98|339.17|337.17|339.17|337.17|338.98|336.98|0
1634790030000|2021-10-21 04:20:30|339.07|337.07|339.36|337.36|339.36|337.36|339.07|337.07|0
1634790040000|2021-10-21 04:20:40|339.45|337.45|339.54|337.54|339.54|337.54|339.45|337.45|0
1634790050000|2021-10-21 04:20:50|339.36|337.36|339.54|337.54|339.54|337.54|339.36|337.36|0
1634790060000|2021-10-21 04:21:00|339.36|337.36|339.17|337.17|339.36|337.36|339.17|337.17|0
1634790070000|2021-10-21 04:21:10|339.36|337.36|339.36|337.36|339.54|337.54|339.36|337.36|0
1634790080000|2021-10-21 04:21:20|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1634790090000|2021-10-21 04:21:30|339.54|337.54|339.54|337.54|339.54|337.54|339.36|337.36|0
1634790110000|2021-10-21 04:21:50|339.73|337.73|339.63|337.63|339.73|337.73|339.63|337.63|0
1634790120000|2021-10-21 04:22:00|339.73|337.73|339.92|337.92|339.92|337.92|339.73|337.73|0
1634790130000|2021-10-21 04:22:10|339.73|337.73|339.73|337.73|339.82|337.82|339.73|337.73|0
1634790140000|2021-10-21 04:22:20|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|0
1634790150000|2021-10-21 04:22:30|339.73|337.73|339.92|337.92|339.92|337.92|339.73|337.73|0
1634790180000|2021-10-21 04:23:00|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|0
1634790190000|2021-10-21 04:23:10|339.54|337.54|339.73|337.73|339.73|337.73|339.54|337.54|0
1634790200000|2021-10-21 04:23:20|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|0
1634790210000|2021-10-21 04:23:30|340.01|338.01|339.92|337.92|340.01|338.01|339.92|337.92|0
1634790230000|2021-10-21 04:23:50|340.01|338.01|339.73|337.73|340.01|338.01|339.73|337.73|0
1634790240000|2021-10-21 04:24:00|339.92|337.92|339.73|337.73|339.92|337.92|339.73|337.73|0
1634790250000|2021-10-21 04:24:10|339.54|337.54|339.54|337.54|339.54|337.54|339.54|337.54|0
1634790270000|2021-10-21 04:24:30|339.73|337.73|339.54|337.54|339.73|337.73|339.54|337.54|0
1634790280000|2021-10-21 04:24:40|339.63|337.63|339.54|337.54|339.73|337.73|339.54|337.54|0
1634790290000|2021-10-21 04:24:50|339.73|337.73|339.73|337.73|339.73|337.73|339.63|337.63|0
1634790300000|2021-10-21 04:25:00|339.63|337.63|339.54|337.54|339.63|337.63|339.36|337.36|0
1634790310000|2021-10-21 04:25:10|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|0
1634790320000|2021-10-21 04:25:20|339.63|337.63|339.54|337.54|339.63|337.63|339.36|337.36|0
1634790330000|2021-10-21 04:25:30|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|0
1634790340000|2021-10-21 04:25:40|339.54|337.54|339.54|337.54|339.54|337.54|339.54|337.54|0
1634790350000|2021-10-21 04:25:50|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|0
1634790360000|2021-10-21 04:26:00|339.54|337.54|339.54|337.54|339.54|337.54|339.44|337.44|0
1634790380000|2021-10-21 04:26:20|339.63|337.63|339.54|337.54|339.63|337.63|339.54|337.54|0
1634790390000|2021-10-21 04:26:30|339.35|337.35|339.35|337.35|339.35|337.35|339.35|337.35|0
1634790420000|2021-10-21 04:27:00|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1634790430000|2021-10-21 04:27:10|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|0
1634790440000|2021-10-21 04:27:20|339.35|337.35|339.17|337.17|339.35|337.35|339.17|337.17|0
1634790450000|2021-10-21 04:27:30|339.26|337.26|339.17|337.17|339.26|337.26|339.17|337.17|0
1634790460000|2021-10-21 04:27:40|339.07|337.07|339.17|337.17|339.17|337.17|339.07|337.07|0
1634790470000|2021-10-21 04:27:50|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1634790480000|2021-10-21 04:28:00|339.17|337.17|338.98|336.98|339.17|337.17|338.98|336.98|0
1634790500000|2021-10-21 04:28:20|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1634790510000|2021-10-21 04:28:30|338.6|336.6|338.42|336.42|338.6|336.6|338.42|336.42|0
1634790530000|2021-10-21 04:28:50|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1634790540000|2021-10-21 04:29:00|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1634790550000|2021-10-21 04:29:10|338.98|336.98|338.79|336.79|338.98|336.98|338.79|336.79|0
1634790560000|2021-10-21 04:29:20|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1634790570000|2021-10-21 04:29:30|339.17|337.17|338.98|336.98|339.17|337.17|338.98|336.98|0
1634790580000|2021-10-21 04:29:40|339.17|337.17|339.17|337.17|339.17|337.17|338.98|336.98|0
1634790590000|2021-10-21 04:29:50|338.98|336.98|338.79|336.79|339.17|337.17|338.79|336.79|0
1634790610000|2021-10-21 04:30:10|338.6|336.6|338.6|336.6|338.79|336.79|338.6|336.6|0
1634790620000|2021-10-21 04:30:20|338.79|336.79|338.6|336.6|338.79|336.79|338.6|336.6|0
1634790630000|2021-10-21 04:30:30|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1634790650000|2021-10-21 04:30:50|338.69|336.69|338.6|336.6|338.69|336.69|338.6|336.6|0
1634790670000|2021-10-21 04:31:10|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1634790680000|2021-10-21 04:31:20|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1634790690000|2021-10-21 04:31:30|338.42|336.42|338.6|336.6|338.6|336.6|338.42|336.42|0
1634790700000|2021-10-21 04:31:40|338.69|336.69|338.79|336.79|338.79|336.79|338.69|336.69|0
1634790710000|2021-10-21 04:31:50|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1634790720000|2021-10-21 04:32:00|338.42|336.42|338.23|336.23|338.42|336.42|338.23|336.23|0
1634790730000|2021-10-21 04:32:10|338.04|336.04|338.23|336.23|338.23|336.23|338.04|336.04|0
1634790750000|2021-10-21 04:32:30|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1634790760000|2021-10-21 04:32:40|338.23|336.23|338.04|336.04|338.23|336.23|338.04|336.04|0
1634790770000|2021-10-21 04:32:50|338.23|336.23|338.23|336.23|338.23|336.23|338.23|336.23|0
1634790790000|2021-10-21 04:33:10|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1634790810000|2021-10-21 04:33:30|338.23|336.23|338.23|336.23|338.23|336.23|338.23|336.23|0
1634790820000|2021-10-21 04:33:40|338.04|336.04|338.23|336.23|338.23|336.23|338.04|336.04|0
1634790830000|2021-10-21 04:33:50|338.04|336.04|338.23|336.23|338.23|336.23|338.04|336.04|0
1634790840000|2021-10-21 04:34:00|338.13|336.13|338.23|336.23|338.23|336.23|338.13|336.13|0
1634790850000|2021-10-21 04:34:10|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1634790860000|2021-10-21 04:34:20|338.23|336.23|338.23|336.23|338.23|336.23|338.13|336.13|0
1634790870000|2021-10-21 04:34:30|338.41|336.41|338.32|336.32|338.41|336.41|338.32|336.32|0
1634790880000|2021-10-21 04:34:40|338.23|336.23|338.41|336.41|338.41|336.41|338.23|336.23|0
1634790900000|2021-10-21 04:35:00|338.23|336.23|338.04|336.04|338.23|336.23|338.04|336.04|0
1634790920000|2021-10-21 04:35:20|338.23|336.23|338.23|336.23|338.23|336.23|338.23|336.23|0
1634790930000|2021-10-21 04:35:30|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1634790940000|2021-10-21 04:35:40|338.6|336.6|339.51|337.51|339.51|337.51|338.6|336.6|0
1634790950000|2021-10-21 04:35:50|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1634790960000|2021-10-21 04:36:00|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|0
1634790970000|2021-10-21 04:36:10|338.95|336.95|339.04|337.04|339.04|337.04|338.95|336.95|0
1634790980000|2021-10-21 04:36:20|339.14|337.14|339.33|337.33|339.33|337.33|339.14|337.14|0
1634790990000|2021-10-21 04:36:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1634791000000|2021-10-21 04:36:40|339.42|337.42|339.51|337.51|339.51|337.51|339.42|337.42|0
1634791010000|2021-10-21 04:36:50|339.33|337.33|339.51|337.51|339.51|337.51|339.33|337.33|0
1634791020000|2021-10-21 04:37:00|339.6|337.6|339.7|337.7|339.7|337.7|339.6|337.6|0
1634791030000|2021-10-21 04:37:10|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1634791040000|2021-10-21 04:37:20|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1634791050000|2021-10-21 04:37:30|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|0
1634791060000|2021-10-21 04:37:40|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1634791080000|2021-10-21 04:38:00|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1634791090000|2021-10-21 04:38:10|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1634791100000|2021-10-21 04:38:20|339.51|337.51|339.51|337.51|339.51|337.51|339.32|337.32|0
1634791110000|2021-10-21 04:38:30|339.41|337.41|339.51|337.51|339.51|337.51|339.41|337.41|0
1634791120000|2021-10-21 04:38:40|339.14|337.14|339.32|337.32|339.32|337.32|339.14|337.14|0
1634791140000|2021-10-21 04:39:00|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1634791160000|2021-10-21 04:39:20|339.7|337.7|339.6|337.6|339.7|337.7|339.6|337.6|0
1634791170000|2021-10-21 04:39:30|339.51|337.51|339.51|337.51|339.7|337.7|339.51|337.51|0
1634791180000|2021-10-21 04:39:40|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1634791190000|2021-10-21 04:39:50|339.6|337.6|339.7|337.7|339.7|337.7|339.6|337.6|0
1634791200000|2021-10-21 04:40:00|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1634791210000|2021-10-21 04:40:10|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1634791250000|2021-10-21 04:40:50|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791330000|2021-10-21 04:42:10|339.7|337.7|339.88|337.88|339.88|337.88|339.7|337.7|0
1634791340000|2021-10-21 04:42:20|339.79|337.79|339.88|337.88|339.88|337.88|339.7|337.7|0
1634791350000|2021-10-21 04:42:30|339.7|337.7|339.88|337.88|339.88|337.88|339.7|337.7|0
1634791370000|2021-10-21 04:42:50|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|0
1634791380000|2021-10-21 04:43:00|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791390000|2021-10-21 04:43:10|339.88|337.88|339.97|337.97|339.97|337.97|339.88|337.88|0
1634791400000|2021-10-21 04:43:20|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791410000|2021-10-21 04:43:30|340.07|338.07|340.26|338.26|340.26|338.26|340.07|338.07|0
1634791420000|2021-10-21 04:43:40|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791430000|2021-10-21 04:43:50|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|0
1634791450000|2021-10-21 04:44:10|340.44|338.44|340.26|338.26|340.44|338.44|340.26|338.26|0
1634791480000|2021-10-21 04:44:40|340.07|338.07|340.26|338.26|340.26|338.26|340.07|338.07|0
1634791490000|2021-10-21 04:44:50|340.44|338.44|340.26|338.26|340.44|338.44|340.26|338.26|0
1634791500000|2021-10-21 04:45:00|340.16|338.16|340.26|338.26|340.26|338.26|340.16|338.16|0
1634791510000|2021-10-21 04:45:10|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791520000|2021-10-21 04:45:20|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791530000|2021-10-21 04:45:30|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791540000|2021-10-21 04:45:40|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|0
1634791550000|2021-10-21 04:45:50|340.07|338.07|340.16|338.16|340.26|338.26|340.07|338.07|0
1634791560000|2021-10-21 04:46:00|340.07|338.07|340.26|338.26|340.26|338.26|340.07|338.07|0
1634791570000|2021-10-21 04:46:10|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791580000|2021-10-21 04:46:20|340.16|338.16|340.07|338.07|340.26|338.26|340.07|338.07|0
1634791590000|2021-10-21 04:46:30|340.16|338.16|340.26|338.26|340.26|338.26|340.16|338.16|0
1634791610000|2021-10-21 04:46:50|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791620000|2021-10-21 04:47:00|340.26|338.26|340.25|338.25|340.26|338.26|340.25|338.25|0
1634791640000|2021-10-21 04:47:20|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791670000|2021-10-21 04:47:50|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|0
1634791680000|2021-10-21 04:48:00|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791690000|2021-10-21 04:48:10|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|0
1634791700000|2021-10-21 04:48:20|339.88|337.88|339.97|337.97|339.97|337.97|339.88|337.88|0
1634791710000|2021-10-21 04:48:30|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791740000|2021-10-21 04:49:00|339.78|337.78|339.69|337.69|339.88|337.88|339.69|337.69|0
1634791750000|2021-10-21 04:49:10|339.78|337.78|339.88|337.88|339.88|337.88|339.78|337.78|0
1634791760000|2021-10-21 04:49:20|339.69|337.69|339.78|337.78|339.88|337.88|339.69|337.69|0
1634791770000|2021-10-21 04:49:30|339.69|337.69|339.78|337.78|339.78|337.78|339.69|337.69|0
1634791780000|2021-10-21 04:49:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634791790000|2021-10-21 04:49:50|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|0
1634791800000|2021-10-21 04:50:00|340.07|338.07|339.88|337.88|340.07|338.07|339.88|337.88|0
1634791830000|2021-10-21 04:50:30|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1634791840000|2021-10-21 04:50:40|340.16|338.16|340.25|338.25|340.25|338.25|340.16|338.16|0
1634791850000|2021-10-21 04:50:50|340.44|338.44|340.25|338.25|340.44|338.44|340.25|338.25|0
1634791870000|2021-10-21 04:51:10|340.34|338.34|340.44|338.44|340.44|338.44|340.34|338.34|0
1634791880000|2021-10-21 04:51:20|340.25|338.25|340.44|338.44|340.44|338.44|340.25|338.25|0
1634791890000|2021-10-21 04:51:30|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634791920000|2021-10-21 04:52:00|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|0
1634791930000|2021-10-21 04:52:10|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634791940000|2021-10-21 04:52:20|340.44|338.44|340.25|338.25|340.44|338.44|340.25|338.25|0
1634791950000|2021-10-21 04:52:30|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|0
1634791990000|2021-10-21 04:53:10|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634792030000|2021-10-21 04:53:50|340.44|338.44|340.25|338.25|340.44|338.44|340.25|338.25|0
1634792080000|2021-10-21 04:54:40|340.15|338.15|340.06|338.06|340.15|338.15|340.06|338.06|0
1634792090000|2021-10-21 04:54:50|340.25|338.25|340.06|338.06|340.25|338.25|340.06|338.06|0
1634792100000|2021-10-21 04:55:00|340.15|338.15|340.25|338.25|340.25|338.25|340.15|338.15|0
1634792110000|2021-10-21 04:55:10|340.15|338.15|340.15|338.15|340.25|338.25|340.15|338.15|0
1634792120000|2021-10-21 04:55:20|340.25|338.25|340.15|338.15|340.25|338.25|340.15|338.15|0
1634792130000|2021-10-21 04:55:30|340.06|338.06|339.88|337.88|340.06|338.06|339.88|337.88|0
1634792140000|2021-10-21 04:55:40|339.97|337.97|339.88|337.88|339.97|337.97|339.88|337.88|0
1634792150000|2021-10-21 04:55:50|339.97|337.97|339.88|337.88|339.97|337.97|339.88|337.88|0
1634792160000|2021-10-21 04:56:00|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792190000|2021-10-21 04:56:30|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634792200000|2021-10-21 04:56:40|339.69|337.69|339.78|337.78|339.78|337.78|339.69|337.69|0
1634792210000|2021-10-21 04:56:50|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634792220000|2021-10-21 04:57:00|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|0
1634792230000|2021-10-21 04:57:10|339.88|337.88|339.78|337.78|339.88|337.88|339.78|337.78|0
1634792240000|2021-10-21 04:57:20|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1634792260000|2021-10-21 04:57:40|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792280000|2021-10-21 04:58:00|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634792290000|2021-10-21 04:58:10|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792300000|2021-10-21 04:58:20|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634792310000|2021-10-21 04:58:30|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|0
1634792320000|2021-10-21 04:58:40|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1634792360000|2021-10-21 04:59:20|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|0
1634792380000|2021-10-21 04:59:40|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|0
1634792390000|2021-10-21 04:59:50|340.53|338.53|340.53|338.53|340.53|338.53|340.44|338.44|0
1634792400000|2021-10-21 05:00:00|340.25|338.25|340.44|338.44|340.44|338.44|340.25|338.25|0
1634792410000|2021-10-21 05:00:10|340.52|338.52|340.44|338.44|340.52|338.52|340.44|338.44|0
1634792420000|2021-10-21 05:00:20|340.34|338.34|340.25|338.25|340.34|338.34|340.25|338.25|0
1634792430000|2021-10-21 05:00:30|340.34|338.34|340.25|338.25|340.34|338.34|340.25|338.25|0
1634792460000|2021-10-21 05:01:00|340.15|338.15|340.25|338.25|340.25|338.25|340.06|338.06|0
1634792470000|2021-10-21 05:01:10|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792480000|2021-10-21 05:01:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1634792500000|2021-10-21 05:01:40|339.96|337.96|340.06|338.06|340.06|338.06|339.96|337.96|0
1634792510000|2021-10-21 05:01:50|339.96|337.96|339.69|337.69|339.96|337.96|339.69|337.69|0
1634792520000|2021-10-21 05:02:00|339.87|337.87|339.69|337.69|339.87|337.87|339.69|337.69|0
1634792550000|2021-10-21 05:02:30|339.87|337.87|339.69|337.69|339.87|337.87|339.69|337.69|0
1634792560000|2021-10-21 05:02:40|339.5|337.5|339.5|337.5|339.69|337.69|339.5|337.5|0
1634792570000|2021-10-21 05:02:50|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1634792580000|2021-10-21 05:03:00|339.12|337.12|339.31|337.31|339.31|337.31|339.12|337.12|0
1634792590000|2021-10-21 05:03:10|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|0
1634792600000|2021-10-21 05:03:20|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792610000|2021-10-21 05:03:30|339.4|337.4|339.4|337.4|339.5|337.5|339.4|337.4|0
1634792620000|2021-10-21 05:03:40|339.5|337.5|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792630000|2021-10-21 05:03:50|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792640000|2021-10-21 05:04:00|339.68|337.68|339.77|337.77|339.77|337.77|339.68|337.68|0
1634792650000|2021-10-21 05:04:10|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1634792660000|2021-10-21 05:04:20|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|0
1634792670000|2021-10-21 05:04:30|339.4|337.4|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792680000|2021-10-21 05:04:40|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792700000|2021-10-21 05:05:00|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1634792720000|2021-10-21 05:05:20|339.59|337.59|339.5|337.5|339.59|337.59|339.5|337.5|0
1634792740000|2021-10-21 05:05:40|339.68|337.68|339.68|337.68|339.68|337.68|339.5|337.5|0
1634792750000|2021-10-21 05:05:50|339.5|337.5|339.31|337.31|339.5|337.5|339.31|337.31|0
1634792770000|2021-10-21 05:06:10|339.4|337.4|339.59|337.59|339.59|337.59|339.4|337.4|0
1634792780000|2021-10-21 05:06:20|339.5|337.5|339.68|337.68|339.68|337.68|339.5|337.5|0
1634792810000|2021-10-21 05:06:50|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|0
1634792820000|2021-10-21 05:07:00|339.5|337.5|339.5|337.5|339.5|337.5|339.31|337.31|0
1634792830000|2021-10-21 05:07:10|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|0
1634792840000|2021-10-21 05:07:20|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1634792860000|2021-10-21 05:07:40|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792890000|2021-10-21 05:08:10|339.96|337.96|339.87|337.87|340.06|338.06|339.87|337.87|0
1634792900000|2021-10-21 05:08:20|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1634792920000|2021-10-21 05:08:40|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1634792930000|2021-10-21 05:08:50|339.68|337.68|339.68|337.68|339.77|337.77|339.68|337.68|0
1634792950000|2021-10-21 05:09:10|339.77|337.77|339.68|337.68|339.77|337.77|339.68|337.68|0
1634792970000|2021-10-21 05:09:30|339.49|337.49|339.31|337.31|339.49|337.49|339.31|337.31|0
1634792980000|2021-10-21 05:09:40|339.21|337.21|339.31|337.31|339.31|337.31|339.21|337.21|0
1634793000000|2021-10-21 05:10:00|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1634793010000|2021-10-21 05:10:10|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1634793020000|2021-10-21 05:10:20|339.58|337.58|339.68|337.68|339.68|337.68|339.49|337.49|0
1634793040000|2021-10-21 05:10:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1634793050000|2021-10-21 05:10:50|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1634793060000|2021-10-21 05:11:00|339.12|337.12|339.31|337.31|339.31|337.31|339.12|337.12|0
1634793070000|2021-10-21 05:11:10|339.21|337.21|339.31|337.31|339.31|337.31|339.21|337.21|0
1634793090000|2021-10-21 05:11:30|339.49|337.49|339.12|337.12|339.49|337.49|339.12|337.12|0
1634793110000|2021-10-21 05:11:50|339.31|337.31|339.31|337.31|339.31|337.31|339.12|337.12|0
1634793120000|2021-10-21 05:12:00|339.21|337.21|339.12|337.12|339.31|337.31|339.12|337.12|0
1634793130000|2021-10-21 05:12:10|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1634793140000|2021-10-21 05:12:20|339.4|337.4|339.49|337.49|339.49|337.49|339.4|337.4|0
1634793150000|2021-10-21 05:12:30|339.4|337.4|339.31|337.31|339.49|337.49|339.31|337.31|0
1634793160000|2021-10-21 05:12:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1634793180000|2021-10-21 05:13:00|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1634793190000|2021-10-21 05:13:10|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|0
1634793200000|2021-10-21 05:13:20|339.31|337.31|339.4|337.4|339.4|337.4|339.31|337.31|0
1634793210000|2021-10-21 05:13:30|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1634793240000|2021-10-21 05:14:00|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1634793250000|2021-10-21 05:14:10|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1634793260000|2021-10-21 05:14:20|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1634793270000|2021-10-21 05:14:30|339.12|337.12|338.93|336.93|339.12|337.12|338.93|336.93|0
1634793280000|2021-10-21 05:14:40|339.02|337.02|338.93|336.93|339.02|337.02|338.93|336.93|0
1634793290000|2021-10-21 05:14:50|339.12|337.12|338.93|336.93|339.12|337.12|338.93|336.93|0
1634793300000|2021-10-21 05:15:00|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|0
1634793310000|2021-10-21 05:15:10|338.37|336.37|338.18|336.18|338.37|336.37|338.18|336.18|0
1634793320000|2021-10-21 05:15:20|338.37|336.37|337.62|335.62|338.37|336.37|337.62|335.62|0
1634793330000|2021-10-21 05:15:30|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1634793340000|2021-10-21 05:15:40|336.88|334.88|337.44|335.44|337.44|335.44|336.88|334.88|0
1634793350000|2021-10-21 05:15:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1634793360000|2021-10-21 05:16:00|337.44|335.44|337.53|335.53|337.53|335.53|337.44|335.44|0
1634793370000|2021-10-21 05:16:10|337.44|335.44|337.71|335.71|337.71|335.71|337.44|335.44|0
1634793380000|2021-10-21 05:16:20|337.62|335.62|337.81|335.81|337.81|335.81|337.62|335.62|0
1634793390000|2021-10-21 05:16:30|338|336|338.18|336.18|338.18|336.18|338|336|0
1634793410000|2021-10-21 05:16:50|338|336|338|336|338|336|338|336|0
1634793420000|2021-10-21 05:17:00|338.09|336.09|338.18|336.18|338.18|336.18|338|336|0
1634793430000|2021-10-21 05:17:10|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|0
1634793440000|2021-10-21 05:17:20|338.56|336.56|338.56|336.56|338.56|336.56|338.37|336.37|0
1634793450000|2021-10-21 05:17:30|338.46|336.46|338.56|336.56|338.56|336.56|338.46|336.46|0
1634793460000|2021-10-21 05:17:40|338.46|336.46|338.56|336.56|338.56|336.56|338.37|336.37|0
1634793470000|2021-10-21 05:17:50|338.46|336.46|338.46|336.46|338.56|336.56|338.46|336.46|0
1634793480000|2021-10-21 05:18:00|338.37|336.37|338.56|336.56|338.56|336.56|338.37|336.37|0
1634793490000|2021-10-21 05:18:10|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|0
1634793500000|2021-10-21 05:18:20|338.56|336.56|338.37|336.37|338.56|336.56|338.37|336.37|0
1634793510000|2021-10-21 05:18:30|338.46|336.46|338.46|336.46|338.46|336.46|338.37|336.37|0
1634793520000|2021-10-21 05:18:40|338.37|336.37|338.56|336.56|338.56|336.56|338.37|336.37|0
1634793540000|2021-10-21 05:19:00|338.37|336.37|338.37|336.37|338.37|336.37|338.18|336.18|0
1634793550000|2021-10-21 05:19:10|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1634793560000|2021-10-21 05:19:20|338.56|336.56|338.37|336.37|338.56|336.56|338.37|336.37|0
1634793570000|2021-10-21 05:19:30|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|0
1634793590000|2021-10-21 05:19:50|338.37|336.37|338.46|336.46|338.46|336.46|338.37|336.37|0
1634793600000|2021-10-21 05:20:00|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|0
1634793610000|2021-10-21 05:20:10|338.27|336.27|338.37|336.37|338.46|336.46|338.27|336.27|0
1634793640000|2021-10-21 05:20:40|338.18|336.18|337.99|335.99|338.18|336.18|337.99|335.99|0
1634793650000|2021-10-21 05:20:50|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|0
1634793660000|2021-10-21 05:21:00|337.71|335.71|337.81|335.81|337.81|335.81|337.62|335.62|0
1634793670000|2021-10-21 05:21:10|337.71|335.71|337.99|335.99|337.99|335.99|337.71|335.71|0
1634793680000|2021-10-21 05:21:20|338.18|336.18|337.99|335.99|338.18|336.18|337.99|335.99|0
1634793700000|2021-10-21 05:21:40|338.08|336.08|337.99|335.99|338.08|336.08|337.99|335.99|0
1634793730000|2021-10-21 05:22:10|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1634793740000|2021-10-21 05:22:20|337.81|335.81|337.99|335.99|337.99|335.99|337.81|335.81|0
1634793760000|2021-10-21 05:22:40|338.08|336.08|337.99|335.99|338.08|336.08|337.99|335.99|0
1634793770000|2021-10-21 05:22:50|338.08|336.08|338.18|336.18|338.18|336.18|338.08|336.08|0
1634793780000|2021-10-21 05:23:00|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|0
1634793790000|2021-10-21 05:23:10|338.18|336.18|337.99|335.99|338.18|336.18|337.99|335.99|0
1634793800000|2021-10-21 05:23:20|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1634793810000|2021-10-21 05:23:30|337.99|335.99|338.18|336.18|338.18|336.18|337.99|335.99|0
1634793820000|2021-10-21 05:23:40|337.99|335.99|338.08|336.08|338.18|336.18|337.99|335.99|0
1634793830000|2021-10-21 05:23:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1634793840000|2021-10-21 05:24:00|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|0
1634793850000|2021-10-21 05:24:10|337.9|335.9|337.99|335.99|337.99|335.99|337.81|335.81|0
1634793860000|2021-10-21 05:24:20|337.9|335.9|337.81|335.81|337.9|335.9|337.81|335.81|0
1634793880000|2021-10-21 05:24:40|337.71|335.71|337.81|335.81|337.81|335.81|337.71|335.71|0
1634793900000|2021-10-21 05:25:00|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|0
1634793920000|2021-10-21 05:25:20|337.81|335.81|337.99|335.99|337.99|335.99|337.81|335.81|0
1634793950000|2021-10-21 05:25:50|338.08|336.08|337.99|335.99|338.08|336.08|337.99|335.99|0
1634793970000|2021-10-21 05:26:10|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|0
1634793990000|2021-10-21 05:26:30|337.71|335.71|337.81|335.81|337.81|335.81|337.71|335.71|0
1634794000000|2021-10-21 05:26:40|337.71|335.71|337.62|335.62|337.81|335.81|337.62|335.62|0
1634794030000|2021-10-21 05:27:10|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1634794040000|2021-10-21 05:27:20|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|0
1634794060000|2021-10-21 05:27:40|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|0
1634794070000|2021-10-21 05:27:50|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|0
1634794080000|2021-10-21 05:28:00|337.71|335.71|337.99|335.99|337.99|335.99|337.71|335.71|0
1634794090000|2021-10-21 05:28:10|337.8|335.8|337.99|335.99|337.99|335.99|337.8|335.8|0
1634794100000|2021-10-21 05:28:20|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1634794110000|2021-10-21 05:28:30|338.36|336.36|338.18|336.18|338.36|336.36|338.18|336.18|0
1634794120000|2021-10-21 05:28:40|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|0
1634794130000|2021-10-21 05:28:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1634794150000|2021-10-21 05:29:10|337.99|335.99|337.8|335.8|337.99|335.99|337.8|335.8|0
1634794160000|2021-10-21 05:29:20|337.99|335.99|337.8|335.8|337.99|335.99|337.8|335.8|0
1634794170000|2021-10-21 05:29:30|337.89|335.89|338.18|336.18|338.18|336.18|337.89|335.89|0
1634794180000|2021-10-21 05:29:40|338.27|336.27|338.36|336.36|338.36|336.36|338.18|336.18|0
1634794190000|2021-10-21 05:29:50|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794200000|2021-10-21 05:30:00|338.36|336.36|338.08|336.08|338.36|336.36|337.99|335.99|0
1634794210000|2021-10-21 05:30:10|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1634794220000|2021-10-21 05:30:20|338.27|336.27|338.18|336.18|338.36|336.36|338.18|336.18|0
1634794230000|2021-10-21 05:30:30|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|0
1634794240000|2021-10-21 05:30:40|338.18|336.18|338.36|336.36|338.36|336.36|338.18|336.18|0
1634794250000|2021-10-21 05:30:50|338.18|336.18|338.36|336.36|338.36|336.36|338.18|336.18|0
1634794270000|2021-10-21 05:31:10|338.55|336.55|338.74|336.74|338.74|336.74|338.55|336.55|0
1634794300000|2021-10-21 05:31:40|338.83|336.83|338.74|336.74|338.83|336.83|338.74|336.74|0
1634794310000|2021-10-21 05:31:50|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794320000|2021-10-21 05:32:00|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794340000|2021-10-21 05:32:20|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794350000|2021-10-21 05:32:30|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794360000|2021-10-21 05:32:40|338.45|336.45|338.55|336.55|338.55|336.55|338.45|336.45|0
1634794370000|2021-10-21 05:32:50|338.45|336.45|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794400000|2021-10-21 05:33:20|338.73|336.73|338.73|336.73|338.73|336.73|338.55|336.55|0
1634794420000|2021-10-21 05:33:40|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|0
1634794430000|2021-10-21 05:33:50|338.73|336.73|338.92|336.92|338.92|336.92|338.73|336.73|0
1634794440000|2021-10-21 05:34:00|338.73|336.73|338.82|336.82|338.92|336.92|338.73|336.73|0
1634794450000|2021-10-21 05:34:10|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1634794460000|2021-10-21 05:34:20|338.55|336.55|338.73|336.73|338.73|336.73|338.55|336.55|0
1634794470000|2021-10-21 05:34:30|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794490000|2021-10-21 05:34:50|338.64|336.64|338.64|336.64|338.73|336.73|338.64|336.64|0
1634794500000|2021-10-21 05:35:00|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794530000|2021-10-21 05:35:30|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794540000|2021-10-21 05:35:40|338.64|336.64|338.73|336.73|338.73|336.73|338.64|336.64|0
1634794550000|2021-10-21 05:35:50|338.92|336.92|338.73|336.73|338.92|336.92|338.73|336.73|0
1634794560000|2021-10-21 05:36:00|338.64|336.64|338.55|336.55|338.64|336.64|338.55|336.55|0
1634794590000|2021-10-21 05:36:30|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1634794600000|2021-10-21 05:36:40|338.55|336.55|338.73|336.73|338.73|336.73|338.55|336.55|0
1634794610000|2021-10-21 05:36:50|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794620000|2021-10-21 05:37:00|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794650000|2021-10-21 05:37:30|338.36|336.36|338.55|336.55|338.55|336.55|338.36|336.36|0
1634794660000|2021-10-21 05:37:40|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1634794670000|2021-10-21 05:37:50|338.55|336.55|338.73|336.73|338.73|336.73|338.55|336.55|0
1634794680000|2021-10-21 05:38:00|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1634794700000|2021-10-21 05:38:20|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1634794710000|2021-10-21 05:38:30|338.55|336.55|338.55|336.55|338.73|336.73|338.55|336.55|0
1634794720000|2021-10-21 05:38:40|338.73|336.73|338.17|336.17|338.73|336.73|338.17|336.17|0
1634794730000|2021-10-21 05:38:50|338.36|336.36|338.36|336.36|338.36|336.36|338.17|336.17|0
1634794750000|2021-10-21 05:39:10|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1634794760000|2021-10-21 05:39:20|338.26|336.26|338.36|336.36|338.36|336.36|338.26|336.26|0
1634794770000|2021-10-21 05:39:30|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1634794780000|2021-10-21 05:39:40|338.36|336.36|338.17|336.17|338.36|336.36|338.17|336.17|0
1634794800000|2021-10-21 05:40:00|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|0
1634794810000|2021-10-21 05:40:10|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1634794830000|2021-10-21 05:40:30|338.26|336.26|338.36|336.36|338.36|336.36|338.17|336.17|0
1634794840000|2021-10-21 05:40:40|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1634794850000|2021-10-21 05:40:50|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|0
1634794860000|2021-10-21 05:41:00|338.26|336.26|338.17|336.17|338.36|336.36|338.17|336.17|0
1634794870000|2021-10-21 05:41:10|338.07|336.07|338.07|336.07|338.07|336.07|338.07|336.07|0
1634794880000|2021-10-21 05:41:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1634794900000|2021-10-21 05:41:40|337.98|335.98|337.98|335.98|337.98|335.98|337.98|335.98|0
1634794950000|2021-10-21 05:42:30|338.17|336.17|337.98|335.98|338.17|336.17|337.98|335.98|0
1634794970000|2021-10-21 05:42:50|337.8|335.8|337.7|335.7|337.8|335.8|337.61|335.61|0
1634794980000|2021-10-21 05:43:00|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1634794990000|2021-10-21 05:43:10|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1634795000000|2021-10-21 05:43:20|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1634795030000|2021-10-21 05:43:50|337.05|335.05|337.05|335.05|337.24|335.24|337.05|335.05|0
1634795040000|2021-10-21 05:44:00|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1634795050000|2021-10-21 05:44:10|337.05|335.05|337.14|335.14|337.14|335.14|337.05|335.05|0
1634795060000|2021-10-21 05:44:20|337.05|335.05|337.14|335.14|337.24|335.24|337.05|335.05|0
1634795070000|2021-10-21 05:44:30|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|0
1634795090000|2021-10-21 05:44:50|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1634795100000|2021-10-21 05:45:00|336.86|334.86|336.86|334.86|337.05|335.05|336.86|334.86|0
1634795110000|2021-10-21 05:45:10|337.05|335.05|337.42|335.42|337.42|335.42|337.05|335.05|0
1634795120000|2021-10-21 05:45:20|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1634795130000|2021-10-21 05:45:30|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1634795140000|2021-10-21 05:45:40|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1634795150000|2021-10-21 05:45:50|337.51|335.51|337.42|335.42|337.51|335.51|337.42|335.42|0
1634795170000|2021-10-21 05:46:10|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1634795190000|2021-10-21 05:46:30|337.42|335.42|337.42|335.42|337.42|335.42|337.23|335.23|0
1634795220000|2021-10-21 05:47:00|337.32|335.32|337.42|335.42|337.42|335.42|337.32|335.32|0
1634795230000|2021-10-21 05:47:10|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1634795240000|2021-10-21 05:47:20|337.32|335.32|337.23|335.23|337.32|335.32|337.23|335.23|0
1634795250000|2021-10-21 05:47:30|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|0
1634795260000|2021-10-21 05:47:40|337.23|335.23|337.05|335.05|337.23|335.23|337.05|335.05|0
1634795270000|2021-10-21 05:47:50|337.23|335.23|337.05|335.05|337.23|335.23|337.05|335.05|0
1634795280000|2021-10-21 05:48:00|337.23|335.23|337.05|335.05|337.23|335.23|337.05|335.05|0
1634795290000|2021-10-21 05:48:10|337.14|335.14|337.05|335.05|337.14|335.14|337.05|335.05|0
1634795300000|2021-10-21 05:48:20|337.14|335.14|337.05|335.05|337.14|335.14|337.05|335.05|0
1634795310000|2021-10-21 05:48:30|336.86|334.86|336.67|334.67|336.86|334.86|336.49|334.49|0
1634795330000|2021-10-21 05:48:50|336.86|334.86|336.67|334.67|336.86|334.86|336.67|334.67|0
1634795340000|2021-10-21 05:49:00|336.49|334.49|336.86|334.86|336.86|334.86|336.49|334.49|0
1634795350000|2021-10-21 05:49:10|337.05|335.05|336.95|334.95|337.05|335.05|336.86|334.86|0
1634795360000|2021-10-21 05:49:20|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1634795400000|2021-10-21 05:50:00|336.76|334.76|336.67|334.67|336.76|334.76|336.67|334.67|0
1634795410000|2021-10-21 05:50:10|336.76|334.76|336.67|334.67|336.76|334.76|336.67|334.67|0
1634795420000|2021-10-21 05:50:20|336.49|334.49|336.49|334.49|336.67|334.67|336.49|334.49|0
1634795430000|2021-10-21 05:50:30|336.58|334.58|336.58|334.58|336.58|334.58|336.58|334.58|0
1634795440000|2021-10-21 05:50:40|336.49|334.49|336.67|334.67|336.67|334.67|336.49|334.49|0
1634795450000|2021-10-21 05:50:50|336.49|334.49|336.49|334.49|336.49|334.49|336.39|334.39|0
1634795460000|2021-10-21 05:51:00|336.3|334.3|336.3|334.3|336.39|334.39|336.3|334.3|0
1634795470000|2021-10-21 05:51:10|336.49|334.49|336.49|334.49|336.49|334.49|336.49|334.49|0
1634795480000|2021-10-21 05:51:20|336.67|334.67|336.67|334.67|336.67|334.67|336.67|334.67|0
1634795490000|2021-10-21 05:51:30|336.76|334.76|336.67|334.67|336.86|334.86|336.67|334.67|0
1634795500000|2021-10-21 05:51:40|336.86|334.86|336.67|334.67|336.86|334.86|336.67|334.67|0
1634795510000|2021-10-21 05:51:50|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1634795520000|2021-10-21 05:52:00|336.95|334.95|337.05|335.05|337.05|335.05|336.95|334.95|0
1634795530000|2021-10-21 05:52:10|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1634795540000|2021-10-21 05:52:20|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|0
1634795560000|2021-10-21 05:52:40|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1634795570000|2021-10-21 05:52:50|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1634795590000|2021-10-21 05:53:10|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1634795600000|2021-10-21 05:53:20|337.42|335.42|337.6|335.6|337.6|335.6|337.42|335.42|0
1634795640000|2021-10-21 05:54:00|337.42|335.42|337.6|335.6|337.6|335.6|337.42|335.42|0
1634795660000|2021-10-21 05:54:20|337.69|335.69|337.6|335.6|337.69|335.69|337.6|335.6|0
1634795670000|2021-10-21 05:54:30|337.69|335.69|337.6|335.6|337.79|335.79|337.6|335.6|0
1634795680000|2021-10-21 05:54:40|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1634795690000|2021-10-21 05:54:50|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1634795700000|2021-10-21 05:55:00|337.98|335.98|337.79|335.79|337.98|335.98|337.79|335.79|0
1634795710000|2021-10-21 05:55:10|337.98|335.98|337.98|335.98|337.98|335.98|337.98|335.98|0
1634795720000|2021-10-21 05:55:20|338.16|336.16|337.98|335.98|338.16|336.16|337.98|335.98|0
1634795730000|2021-10-21 05:55:30|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1634795750000|2021-10-21 05:55:50|338.35|336.35|338.16|336.16|338.35|336.35|338.16|336.16|0
1634795760000|2021-10-21 05:56:00|338.07|336.07|338.16|336.16|338.16|336.16|338.07|336.07|0
1634795780000|2021-10-21 05:56:20|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|0
1634795790000|2021-10-21 05:56:30|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1634795810000|2021-10-21 05:56:50|338.35|336.35|338.35|336.35|338.35|336.35|338.16|336.16|0
1634795820000|2021-10-21 05:57:00|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1634795830000|2021-10-21 05:57:10|337.98|335.98|338.16|336.16|338.16|336.16|337.98|335.98|0
1634795840000|2021-10-21 05:57:20|338.35|336.35|338.54|336.54|338.54|336.54|338.35|336.35|0
1634795850000|2021-10-21 05:57:30|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|0
1634795860000|2021-10-21 05:57:40|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|0
1634795870000|2021-10-21 05:57:50|338.44|336.44|338.53|336.53|338.53|336.53|338.44|336.44|0
1634795880000|2021-10-21 05:58:00|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|0
1634795890000|2021-10-21 05:58:10|338.53|336.53|338.16|336.16|338.53|336.53|338.16|336.16|0
1634795900000|2021-10-21 05:58:20|338.25|336.25|338.16|336.16|338.35|336.35|338.16|336.16|0
1634795910000|2021-10-21 05:58:30|338.35|336.35|338.35|336.35|338.35|336.35|338.25|336.25|0
1634795920000|2021-10-21 05:58:40|338.16|336.16|338.35|336.35|338.35|336.35|338.16|336.16|0
1634795930000|2021-10-21 05:58:50|338.44|336.44|338.53|336.53|338.53|336.53|338.44|336.44|0
1634795980000|2021-10-21 05:59:40|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|0
1634796000000|2021-10-21 06:00:00|338.16|336.16|338.35|336.35|338.35|336.35|337.97|335.97|0
1634796010000|2021-10-21 06:00:10|338.53|336.53|338.72|336.72|338.72|336.72|338.35|336.35|0
1634796020000|2021-10-21 06:00:20|338.91|336.91|339.09|337.09|339.09|337.09|338.91|336.91|0
1634796030000|2021-10-21 06:00:30|338.91|336.91|338.53|336.53|338.91|336.91|338.53|336.53|0
1634796040000|2021-10-21 06:00:40|338.35|336.35|338.91|336.91|338.91|336.91|338.35|336.35|0
1634796060000|2021-10-21 06:01:00|339.09|337.09|339.47|337.47|339.47|337.47|339.09|337.09|0
1634796070000|2021-10-21 06:01:10|339.56|337.56|340.03|338.03|340.03|338.03|339.56|337.56|0
1634796080000|2021-10-21 06:01:20|340.22|338.22|339.84|337.84|340.22|338.22|339.84|337.84|0
1634796090000|2021-10-21 06:01:30|339.65|337.65|339.84|337.84|339.84|337.84|339.65|337.65|0
1634796100000|2021-10-21 06:01:40|339.93|337.93|339.84|337.84|340.03|338.03|339.84|337.84|0
1634796110000|2021-10-21 06:01:50|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|0
1634796120000|2021-10-21 06:02:00|339.74|337.74|340.03|338.03|340.03|338.03|339.65|337.65|0
1634796130000|2021-10-21 06:02:10|340.21|338.21|340.21|338.21|340.3|338.3|340.21|338.21|0
1634796140000|2021-10-21 06:02:20|340.4|338.4|340.4|338.4|340.4|338.4|340.21|338.21|0
1634796150000|2021-10-21 06:02:30|340.21|338.21|340.03|338.03|340.21|338.21|340.03|338.03|0
1634796160000|2021-10-21 06:02:40|339.93|337.93|340.21|338.21|340.21|338.21|339.93|337.93|0
1634796170000|2021-10-21 06:02:50|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|0
1634796180000|2021-10-21 06:03:00|340.49|338.49|340.4|338.4|340.49|338.49|340.4|338.4|0
1634796190000|2021-10-21 06:03:10|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|0
1634796200000|2021-10-21 06:03:20|340.4|338.4|340.59|338.59|340.59|338.59|340.4|338.4|0
1634796210000|2021-10-21 06:03:30|340.49|338.49|340.59|338.59|340.59|338.59|340.49|338.49|0
1634796220000|2021-10-21 06:03:40|340.21|338.21|340.4|338.4|340.4|338.4|340.21|338.21|0
1634796230000|2021-10-21 06:03:50|340.21|338.21|340.21|338.21|340.21|338.21|340.21|338.21|0
1634796240000|2021-10-21 06:04:00|340.4|338.4|340.21|338.21|340.4|338.4|340.21|338.21|0
1634796250000|2021-10-21 06:04:10|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|0
1634796260000|2021-10-21 06:04:20|339.84|337.84|339.74|337.74|339.84|337.84|339.65|337.65|0
1634796270000|2021-10-21 06:04:30|339.47|337.47|339.65|337.65|339.65|337.65|339.47|337.47|0
1634796280000|2021-10-21 06:04:40|339.47|337.47|339.47|337.47|339.47|337.47|339.28|337.28|0
1634796290000|2021-10-21 06:04:50|339.65|337.65|339.84|337.84|339.84|337.84|339.65|337.65|0
1634796300000|2021-10-21 06:05:00|340.03|338.03|339.84|337.84|340.03|338.03|339.84|337.84|0
1634796310000|2021-10-21 06:05:10|340.21|338.21|340.21|338.21|340.21|338.21|340.21|338.21|0
1634796320000|2021-10-21 06:05:20|340.03|338.03|339.93|337.93|340.03|338.03|339.93|337.93|0
1634796330000|2021-10-21 06:05:30|339.84|337.84|340.03|338.03|340.03|338.03|339.84|337.84|0
1634796340000|2021-10-21 06:05:40|339.84|337.84|339.84|337.84|339.84|337.84|339.65|337.65|0
1634796350000|2021-10-21 06:05:50|339.65|337.65|339.84|337.84|339.84|337.84|339.65|337.65|0
1634796360000|2021-10-21 06:06:00|340.03|338.03|340.03|338.03|340.21|338.21|340.03|338.03|0
1634796370000|2021-10-21 06:06:10|339.84|337.84|340.03|338.03|340.03|338.03|339.84|337.84|0
1634796390000|2021-10-21 06:06:30|340.21|338.21|340.21|338.21|340.21|338.21|340.03|338.03|0
1634796400000|2021-10-21 06:06:40|340.12|338.12|340.21|338.21|340.21|338.21|340.03|338.03|0
1634796410000|2021-10-21 06:06:50|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|0
1634796420000|2021-10-21 06:07:00|340.49|338.49|340.4|338.4|340.49|338.49|340.4|338.4|0
1634796430000|2021-10-21 06:07:10|340.59|338.59|340.59|338.59|340.59|338.59|340.49|338.49|0
1634796440000|2021-10-21 06:07:20|340.4|338.4|340.59|338.59|340.59|338.59|340.4|338.4|0
1634796450000|2021-10-21 06:07:30|340.4|338.4|340.11|338.11|340.4|338.4|340.11|338.11|0
1634796460000|2021-10-21 06:07:40|340.02|338.02|340.21|338.21|340.21|338.21|340.02|338.02|0
1634796470000|2021-10-21 06:07:50|340.4|338.4|340.21|338.21|340.4|338.4|340.21|338.21|0
1634796480000|2021-10-21 06:08:00|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|0
1634796490000|2021-10-21 06:08:10|339.84|337.84|339.84|337.84|339.84|337.84|339.84|337.84|0
1634796510000|2021-10-21 06:08:30|339.65|337.65|339.84|337.84|339.84|337.84|339.65|337.65|0
1634796520000|2021-10-21 06:08:40|339.74|337.74|339.93|337.93|339.93|337.93|339.74|337.74|0
1634796530000|2021-10-21 06:08:50|340.02|338.02|339.84|337.84|340.02|338.02|339.84|337.84|0
1634796540000|2021-10-21 06:09:00|340.02|338.02|340.02|338.02|340.02|338.02|339.84|337.84|0
1634796550000|2021-10-21 06:09:10|339.84|337.84|339.84|337.84|339.84|337.84|339.74|337.74|0
1634796560000|2021-10-21 06:09:20|339.93|337.93|340.02|338.02|340.02|338.02|339.93|337.93|0
1634796570000|2021-10-21 06:09:30|339.84|337.84|340.02|338.02|340.02|338.02|339.65|337.65|0
1634796600000|2021-10-21 06:10:00|340.21|338.21|340.4|338.4|340.4|338.4|340.21|338.21|0
1634796610000|2021-10-21 06:10:10|340.21|338.21|340.58|338.58|340.58|338.58|340.21|338.21|0
1634796620000|2021-10-21 06:10:20|340.4|338.4|340.3|338.3|340.4|338.4|340.21|338.21|0
1634796630000|2021-10-21 06:10:30|340.4|338.4|340.4|338.4|340.58|338.58|340.4|338.4|0
1634796660000|2021-10-21 06:11:00|340.58|338.58|340.49|338.49|340.58|338.58|340.4|338.4|0
1634796670000|2021-10-21 06:11:10|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|0
1634796680000|2021-10-21 06:11:20|340.21|338.21|340.02|338.02|340.21|338.21|340.02|338.02|0
1634796690000|2021-10-21 06:11:30|339.84|337.84|339.74|337.74|339.84|337.84|339.65|337.65|0
1634796700000|2021-10-21 06:11:40|339.46|337.46|339.65|337.65|339.65|337.65|339.46|337.46|0
1634796710000|2021-10-21 06:11:50|339.46|337.46|339.27|337.27|339.46|337.46|339.27|337.27|0
1634796720000|2021-10-21 06:12:00|338.99|336.99|339.27|337.27|339.27|337.27|338.99|336.99|0
1634796740000|2021-10-21 06:12:20|339.09|337.09|338.9|336.9|339.09|337.09|338.9|336.9|0
1634796760000|2021-10-21 06:12:40|339.09|337.09|339.09|337.09|339.09|337.09|338.99|336.99|0
1634796770000|2021-10-21 06:12:50|339.27|337.27|339.27|337.27|339.27|337.27|339.27|337.27|0
1634796790000|2021-10-21 06:13:10|339.18|337.18|339.09|337.09|339.18|337.18|339.09|337.09|0
1634796800000|2021-10-21 06:13:20|339.18|337.18|339.27|337.27|339.27|337.27|339.18|337.18|0
1634796810000|2021-10-21 06:13:30|339.65|337.65|339.46|337.46|339.65|337.65|339.46|337.46|0
1634796830000|2021-10-21 06:13:50|339.27|337.27|339.27|337.27|339.27|337.27|339.09|337.09|0
1634796840000|2021-10-21 06:14:00|339.18|337.18|339.27|337.27|339.27|337.27|339.18|337.18|0
1634796860000|2021-10-21 06:14:20|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1634796870000|2021-10-21 06:14:30|339.27|337.27|339.46|337.46|339.46|337.46|339.27|337.27|0
1634796880000|2021-10-21 06:14:40|339.65|337.65|339.83|337.83|339.83|337.83|339.65|337.65|0
1634796890000|2021-10-21 06:14:50|339.65|337.65|339.83|337.83|339.83|337.83|339.65|337.65|0
1634796900000|2021-10-21 06:15:00|340.02|338.02|339.65|337.65|340.02|338.02|339.65|337.65|0
1634796910000|2021-10-21 06:15:10|339.74|337.74|339.65|337.65|339.74|337.74|339.65|337.65|0
1634796920000|2021-10-21 06:15:20|339.83|337.83|340.02|338.02|340.02|338.02|339.83|337.83|0
1634796940000|2021-10-21 06:15:40|339.83|337.83|339.83|337.83|339.92|337.92|339.83|337.83|0
1634796950000|2021-10-21 06:15:50|339.92|337.92|339.92|337.92|339.92|337.92|339.83|337.83|0
1634796960000|2021-10-21 06:16:00|340.02|338.02|340.21|338.21|340.39|338.39|340.02|338.02|0
1634796990000|2021-10-21 06:16:30|340.02|338.02|340.21|338.21|340.21|338.21|340.02|338.02|0
1634797000000|2021-10-21 06:16:40|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|0
1634797010000|2021-10-21 06:16:50|340.11|338.11|340.02|338.02|340.11|338.11|340.02|338.02|0
1634797020000|2021-10-21 06:17:00|340.21|338.21|340.02|338.02|340.21|338.21|340.02|338.02|0
1634797030000|2021-10-21 06:17:10|339.83|337.83|339.65|337.65|339.83|337.83|339.65|337.65|0
1634797040000|2021-10-21 06:17:20|339.74|337.74|339.65|337.65|339.74|337.74|339.65|337.65|0
1634797050000|2021-10-21 06:17:30|339.74|337.74|339.83|337.83|339.83|337.83|339.65|337.65|0
1634797060000|2021-10-21 06:17:40|339.74|337.74|339.83|337.83|339.83|337.83|339.74|337.74|0
1634797070000|2021-10-21 06:17:50|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|0
1634797080000|2021-10-21 06:18:00|339.55|337.55|339.83|337.83|339.83|337.83|339.55|337.55|0
1634797100000|2021-10-21 06:18:20|339.65|337.65|339.46|337.46|339.65|337.65|339.46|337.46|0
1634797110000|2021-10-21 06:18:30|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|0
1634797120000|2021-10-21 06:18:40|339.55|337.55|339.46|337.46|339.55|337.55|339.46|337.46|0
1634797140000|2021-10-21 06:19:00|339.55|337.55|339.46|337.46|339.64|337.64|339.46|337.46|0
1634797150000|2021-10-21 06:19:10|339.27|337.27|339.17|337.17|339.27|337.27|339.17|337.17|0
1634797160000|2021-10-21 06:19:20|339.27|337.27|339.27|337.27|339.27|337.27|339.27|337.27|0
1634797170000|2021-10-21 06:19:30|339.46|337.46|339.55|337.55|339.55|337.55|339.46|337.46|0
1634797180000|2021-10-21 06:19:40|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1634797190000|2021-10-21 06:19:50|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|0
1634797200000|2021-10-21 06:20:00|339.83|337.83|339.64|337.64|339.83|337.83|339.64|337.64|0
1634797210000|2021-10-21 06:20:10|339.83|337.83|340.02|338.02|340.02|338.02|339.83|337.83|0
1634797220000|2021-10-21 06:20:20|339.92|337.92|339.83|337.83|339.92|337.92|339.83|337.83|0
1634797240000|2021-10-21 06:20:40|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|0
1634797250000|2021-10-21 06:20:50|339.64|337.64|339.73|337.73|339.73|337.73|339.64|337.64|0
1634797260000|2021-10-21 06:21:00|339.83|337.83|339.55|337.55|339.83|337.83|339.46|337.46|0
1634797270000|2021-10-21 06:21:10|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|0
1634797280000|2021-10-21 06:21:20|339.46|337.46|339.64|337.64|339.64|337.64|339.46|337.46|0
1634797300000|2021-10-21 06:21:40|339.46|337.46|339.64|337.64|339.64|337.64|339.46|337.46|0
1634797320000|2021-10-21 06:22:00|339.73|337.73|339.64|337.64|339.73|337.73|339.64|337.64|0
1634797330000|2021-10-21 06:22:10|339.73|337.73|339.64|337.64|339.73|337.73|339.64|337.64|0
1634797350000|2021-10-21 06:22:30|339.73|337.73|339.64|337.64|339.73|337.73|339.64|337.64|0
1634797380000|2021-10-21 06:23:00|339.73|337.73|339.64|337.64|339.73|337.73|339.64|337.64|0
1634797400000|2021-10-21 06:23:20|339.46|337.46|339.27|337.27|339.46|337.46|339.27|337.27|0
1634797410000|2021-10-21 06:23:30|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1634797420000|2021-10-21 06:23:40|339.27|337.27|339.46|337.46|339.46|337.46|339.27|337.27|0
1634797430000|2021-10-21 06:23:50|339.27|337.27|339.46|337.46|339.46|337.46|339.27|337.27|0
1634797440000|2021-10-21 06:24:00|339.45|337.45|339.64|337.64|339.64|337.64|339.45|337.45|0
1634797460000|2021-10-21 06:24:20|339.27|337.27|339.45|337.45|339.45|337.45|339.27|337.27|0
1634797480000|2021-10-21 06:24:40|339.54|337.54|339.45|337.45|339.54|337.54|339.45|337.45|0
1634797490000|2021-10-21 06:24:50|339.54|337.54|339.45|337.45|339.54|337.54|339.45|337.45|0
1634797500000|2021-10-21 06:25:00|339.64|337.64|339.45|337.45|339.64|337.64|339.45|337.45|0
1634797510000|2021-10-21 06:25:10|339.54|337.54|339.64|337.64|339.64|337.64|339.45|337.45|0
1634797520000|2021-10-21 06:25:20|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1634797530000|2021-10-21 06:25:30|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|0
1634797540000|2021-10-21 06:25:40|339.54|337.54|339.45|337.45|339.64|337.64|339.45|337.45|0
1634797550000|2021-10-21 06:25:50|339.54|337.54|339.45|337.45|339.54|337.54|339.45|337.45|0
1634797580000|2021-10-21 06:26:20|339.36|337.36|339.36|337.36|339.36|337.36|339.27|337.27|0
1634797590000|2021-10-21 06:26:30|339.45|337.45|339.36|337.36|339.45|337.45|339.36|337.36|0
1634797600000|2021-10-21 06:26:40|339.27|337.27|339.27|337.27|339.27|337.27|339.27|337.27|0
1634797610000|2021-10-21 06:26:50|339.08|337.08|339.17|337.17|339.17|337.17|339.08|337.08|0
1634797620000|2021-10-21 06:27:00|339.08|337.08|339.27|337.27|339.27|337.27|339.08|337.08|0
1634797630000|2021-10-21 06:27:10|339.36|337.36|339.27|337.27|339.36|337.36|339.27|337.27|0
1634797640000|2021-10-21 06:27:20|339.45|337.45|339.64|337.64|339.64|337.64|339.45|337.45|0
1634797650000|2021-10-21 06:27:30|339.45|337.45|339.45|337.45|339.45|337.45|339.36|337.36|0
1634797660000|2021-10-21 06:27:40|339.36|337.36|339.27|337.27|339.45|337.45|339.27|337.27|0
1634797670000|2021-10-21 06:27:50|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|0
1634797680000|2021-10-21 06:28:00|339.17|337.17|339.27|337.27|339.27|337.27|339.17|337.17|0
1634797700000|2021-10-21 06:28:20|339.17|337.17|339.08|337.08|339.27|337.27|339.08|337.08|0
1634797710000|2021-10-21 06:28:30|339.17|337.17|339.08|337.08|339.17|337.17|339.08|337.08|0
1634797720000|2021-10-21 06:28:40|339.17|337.17|339.27|337.27|339.27|337.27|339.17|337.17|0
1634797730000|2021-10-21 06:28:50|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1634797740000|2021-10-21 06:29:00|339.64|337.64|339.45|337.45|339.64|337.64|339.45|337.45|0
1634797760000|2021-10-21 06:29:20|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|0
1634797770000|2021-10-21 06:29:30|339.45|337.45|339.64|337.64|339.64|337.64|339.45|337.45|0
1634797780000|2021-10-21 06:29:40|339.54|337.54|339.64|337.64|339.64|337.64|339.54|337.54|0
1634797800000|2021-10-21 06:30:00|339.45|337.45|339.35|337.35|339.45|337.45|339.35|337.35|0
1634797810000|2021-10-21 06:30:10|339.45|337.45|339.26|337.26|339.45|337.45|339.26|337.26|0
1634797820000|2021-10-21 06:30:20|339.08|337.08|339.17|337.17|339.17|337.17|339.08|337.08|0
1634797830000|2021-10-21 06:30:30|339.08|337.08|339.26|337.26|339.26|337.26|339.08|337.08|0
1634797840000|2021-10-21 06:30:40|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|0
1634797850000|2021-10-21 06:30:50|339.08|337.08|338.89|336.89|339.08|337.08|338.89|336.89|0
1634797860000|2021-10-21 06:31:00|339.08|337.08|339.08|337.08|339.26|337.26|339.08|337.08|0
1634797870000|2021-10-21 06:31:10|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634797890000|2021-10-21 06:31:30|338.79|336.79|338.89|336.89|338.89|336.89|338.79|336.79|0
1634797900000|2021-10-21 06:31:40|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|0
1634797910000|2021-10-21 06:31:50|338.89|336.89|338.7|336.7|338.89|336.89|338.7|336.7|0
1634797920000|2021-10-21 06:32:00|338.89|336.89|338.79|336.79|338.89|336.89|338.79|336.79|0
1634797930000|2021-10-21 06:32:10|338.7|336.7|338.89|336.89|338.89|336.89|338.7|336.7|0
1634797940000|2021-10-21 06:32:20|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1634797950000|2021-10-21 06:32:30|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|0
1634797960000|2021-10-21 06:32:40|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|0
1634797970000|2021-10-21 06:32:50|338.33|336.33|337.96|335.96|338.33|336.33|337.96|335.96|0
1634797990000|2021-10-21 06:33:10|337.86|335.86|338.14|336.14|338.14|336.14|337.77|335.77|0
1634798000000|2021-10-21 06:33:20|338.33|336.33|338.42|336.42|338.42|336.42|338.33|336.33|0
1634798010000|2021-10-21 06:33:30|338.52|336.52|338.14|336.14|338.52|336.52|338.14|336.14|0
1634798020000|2021-10-21 06:33:40|338.23|336.23|338.14|336.14|338.23|336.23|338.14|336.14|0
1634798030000|2021-10-21 06:33:50|338.33|336.33|338.52|336.52|338.52|336.52|338.33|336.33|0
1634798040000|2021-10-21 06:34:00|338.33|336.33|338.7|336.7|338.7|336.7|338.33|336.33|0
1634798050000|2021-10-21 06:34:10|338.89|336.89|338.7|336.7|338.89|336.89|338.7|336.7|0
1634798070000|2021-10-21 06:34:30|338.79|336.79|338.7|336.7|338.79|336.79|338.7|336.7|0
1634798080000|2021-10-21 06:34:40|338.79|336.79|338.7|336.7|338.79|336.79|338.7|336.7|0
1634798090000|2021-10-21 06:34:50|338.79|336.79|338.7|336.7|338.79|336.79|338.7|336.7|0
1634798100000|2021-10-21 06:35:00|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634798110000|2021-10-21 06:35:10|338.7|336.7|338.51|336.51|338.7|336.7|338.51|336.51|0
1634798120000|2021-10-21 06:35:20|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1634798130000|2021-10-21 06:35:30|338.89|336.89|338.79|336.79|338.89|336.89|338.79|336.79|0
1634798140000|2021-10-21 06:35:40|338.89|336.89|338.89|336.89|339.07|337.07|338.89|336.89|0
1634798150000|2021-10-21 06:35:50|338.98|336.98|339.07|337.07|339.07|337.07|338.98|336.98|0
1634798160000|2021-10-21 06:36:00|338.89|336.89|338.89|336.89|338.98|336.98|338.89|336.89|0
1634798170000|2021-10-21 06:36:10|339.07|337.07|339.07|337.07|339.07|337.07|338.98|336.98|0
1634798180000|2021-10-21 06:36:20|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634798200000|2021-10-21 06:36:40|338.98|336.98|339.07|337.07|339.07|337.07|338.98|336.98|0
1634798210000|2021-10-21 06:36:50|339.26|337.26|339.07|337.07|339.26|337.26|338.89|336.89|0
1634798220000|2021-10-21 06:37:00|339.26|337.26|339.26|337.26|339.26|337.26|339.26|337.26|0
1634798230000|2021-10-21 06:37:10|339.07|337.07|338.98|336.98|339.07|337.07|338.98|336.98|0
1634798240000|2021-10-21 06:37:20|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634798250000|2021-10-21 06:37:30|338.6|336.6|338.51|336.51|338.6|336.6|338.51|336.51|0
1634798260000|2021-10-21 06:37:40|338.7|336.7|338.6|336.6|338.7|336.7|338.51|336.51|0
1634798270000|2021-10-21 06:37:50|338.51|336.51|338.7|336.7|338.7|336.7|338.51|336.51|0
1634798280000|2021-10-21 06:38:00|338.6|336.6|338.7|336.7|338.7|336.7|338.6|336.6|0
1634798290000|2021-10-21 06:38:10|338.6|336.6|338.7|336.7|338.7|336.7|338.6|336.6|0
1634798300000|2021-10-21 06:38:20|338.79|336.79|338.89|336.89|338.89|336.89|338.79|336.79|0
1634798310000|2021-10-21 06:38:30|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1634798320000|2021-10-21 06:38:40|339.07|337.07|339.07|337.07|339.07|337.07|339.07|337.07|0
1634798330000|2021-10-21 06:38:50|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634798340000|2021-10-21 06:39:00|339.07|337.07|338.89|336.89|339.07|337.07|338.89|336.89|0
1634798350000|2021-10-21 06:39:10|338.98|336.98|338.98|336.98|339.07|337.07|338.89|336.89|0
1634798360000|2021-10-21 06:39:20|338.89|336.89|339.07|337.07|339.07|337.07|338.89|336.89|0
1634798370000|2021-10-21 06:39:30|338.98|336.98|338.98|336.98|338.98|336.98|338.89|336.89|0
1634798380000|2021-10-21 06:39:40|338.89|336.89|338.7|336.7|338.89|336.89|338.7|336.7|0
1634798390000|2021-10-21 06:39:50|338.79|336.79|338.79|336.79|338.89|336.89|338.79|336.79|0
1634798400000|2021-10-21 06:40:00|338.89|336.89|338.7|336.7|338.89|336.89|338.7|336.7|0
1634798420000|2021-10-21 06:40:20|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|0
1634798430000|2021-10-21 06:40:30|339.07|337.07|339.07|337.07|339.07|337.07|339.07|337.07|0
1634798440000|2021-10-21 06:40:40|339.16|337.16|339.26|337.26|339.26|337.26|339.16|337.16|0
1634798450000|2021-10-21 06:40:50|339.07|337.07|338.89|336.89|339.07|337.07|338.89|336.89|0
1634798460000|2021-10-21 06:41:00|338.7|336.7|338.51|336.51|338.7|336.7|338.51|336.51|0
1634798470000|2021-10-21 06:41:10|338.41|336.41|338.32|336.32|338.51|336.51|338.32|336.32|0
1634798480000|2021-10-21 06:41:20|338.41|336.41|338.6|336.6|338.6|336.6|338.41|336.41|0
1634798490000|2021-10-21 06:41:30|338.51|336.51|338.14|336.14|338.51|336.51|338.14|336.14|0
1634798500000|2021-10-21 06:41:40|337.95|335.95|338.04|336.04|338.04|336.04|337.95|335.95|0
1634798510000|2021-10-21 06:41:50|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1634798530000|2021-10-21 06:42:10|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1634798540000|2021-10-21 06:42:20|337.76|335.76|337.76|335.76|337.95|335.95|337.76|335.76|0
1634798550000|2021-10-21 06:42:30|337.95|335.95|337.76|335.76|337.95|335.95|337.76|335.76|0
1634798560000|2021-10-21 06:42:40|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1634798570000|2021-10-21 06:42:50|338.04|336.04|338.14|336.14|338.14|336.14|338.04|336.04|0
1634798580000|2021-10-21 06:43:00|337.95|335.95|338.14|336.14|338.14|336.14|337.95|335.95|0
1634798590000|2021-10-21 06:43:10|338.04|336.04|337.95|335.95|338.14|336.14|337.95|335.95|0
1634798600000|2021-10-21 06:43:20|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1634798610000|2021-10-21 06:43:30|337.95|335.95|337.95|335.95|338.04|336.04|337.95|335.95|0
1634798630000|2021-10-21 06:43:50|338.14|336.14|338.14|336.14|338.14|336.14|337.95|335.95|0
1634798650000|2021-10-21 06:44:10|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1634798660000|2021-10-21 06:44:20|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|0
1634798680000|2021-10-21 06:44:40|337.85|335.85|337.76|335.76|337.85|335.85|337.76|335.76|0
1634798690000|2021-10-21 06:44:50|337.85|335.85|337.76|335.76|337.95|335.95|337.76|335.76|0
1634798700000|2021-10-21 06:45:00|337.95|335.95|337.85|335.85|337.95|335.95|337.85|335.85|0
1634798710000|2021-10-21 06:45:10|337.76|335.76|337.58|335.58|337.76|335.76|337.58|335.58|0
1634798740000|2021-10-21 06:45:40|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|0
1634798750000|2021-10-21 06:45:50|337.67|335.67|337.76|335.76|337.76|335.76|337.67|335.67|0
1634798760000|2021-10-21 06:46:00|337.67|335.67|337.76|335.76|337.76|335.76|337.67|335.67|0
1634798780000|2021-10-21 06:46:20|337.58|335.58|337.58|335.58|337.58|335.58|337.58|335.58|0
1634798790000|2021-10-21 06:46:30|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|0
1634798800000|2021-10-21 06:46:40|337.58|335.58|337.58|335.58|337.58|335.58|337.58|335.58|0
1634798810000|2021-10-21 06:46:50|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1634798820000|2021-10-21 06:47:00|337.58|335.58|337.58|335.58|337.58|335.58|337.58|335.58|0
1634798840000|2021-10-21 06:47:20|337.76|335.76|337.85|335.85|337.85|335.85|337.76|335.76|0
1634798850000|2021-10-21 06:47:30|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|0
1634798860000|2021-10-21 06:47:40|337.57|335.57|337.76|335.76|337.76|335.76|337.57|335.57|0
1634798870000|2021-10-21 06:47:50|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1634798880000|2021-10-21 06:48:00|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|0
1634798890000|2021-10-21 06:48:10|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1634798910000|2021-10-21 06:48:30|337.76|335.76|337.95|335.95|337.95|335.95|337.76|335.76|0
1634798920000|2021-10-21 06:48:40|337.85|335.85|337.95|335.95|337.95|335.95|337.76|335.76|0
1634798940000|2021-10-21 06:49:00|337.85|335.85|337.76|335.76|337.95|335.95|337.76|335.76|0
1634798950000|2021-10-21 06:49:10|337.95|335.95|337.76|335.76|337.95|335.95|337.76|335.76|0
1634798960000|2021-10-21 06:49:20|337.85|335.85|337.85|335.85|337.95|335.95|337.85|335.85|0
1634798970000|2021-10-21 06:49:30|337.76|335.76|337.76|335.76|337.76|335.76|337.57|335.57|0
1634798980000|2021-10-21 06:49:40|337.66|335.66|337.57|335.57|337.66|335.66|337.57|335.57|0
1634799000000|2021-10-21 06:50:00|337.39|335.39|337.66|335.66|337.66|335.66|337.39|335.39|0
1634799010000|2021-10-21 06:50:10|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1634799020000|2021-10-21 06:50:20|337.76|335.76|337.48|335.48|337.76|335.76|337.48|335.48|0
1634799030000|2021-10-21 06:50:30|337.57|335.57|337.39|335.39|337.57|335.57|337.39|335.39|0
1634799040000|2021-10-21 06:50:40|337.57|335.57|337.57|335.57|337.57|335.57|337.39|335.39|0
1634799050000|2021-10-21 06:50:50|337.39|335.39|337.01|335.01|337.39|335.39|337.01|335.01|0
1634799060000|2021-10-21 06:51:00|337.39|335.39|337.48|335.48|337.48|335.48|337.39|335.39|0
1634799070000|2021-10-21 06:51:10|337.57|335.57|337.39|335.39|337.57|335.57|337.39|335.39|0
1634799090000|2021-10-21 06:51:30|337.2|335.2|337.01|335.01|337.2|335.2|336.83|334.83|0
1634799110000|2021-10-21 06:51:50|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1634799120000|2021-10-21 06:52:00|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|0
1634799130000|2021-10-21 06:52:10|336.83|334.83|336.64|334.64|336.83|334.83|336.64|334.64|0
1634799140000|2021-10-21 06:52:20|336.83|334.83|336.64|334.64|336.83|334.83|336.64|334.64|0
1634799150000|2021-10-21 06:52:30|336.83|334.83|336.64|334.64|336.83|334.83|336.64|334.64|0
1634799190000|2021-10-21 06:53:10|336.83|334.83|336.64|334.64|336.83|334.83|336.64|334.64|0
1634799200000|2021-10-21 06:53:20|336.83|334.83|336.27|334.27|336.83|334.83|336.27|334.27|0
1634799210000|2021-10-21 06:53:30|336.45|334.45|336.64|334.64|336.64|334.64|336.45|334.45|0
1634799220000|2021-10-21 06:53:40|336.45|334.45|336.27|334.27|336.64|334.64|336.27|334.27|0
1634799230000|2021-10-21 06:53:50|336.45|334.45|336.27|334.27|336.45|334.45|336.27|334.27|0
1634799240000|2021-10-21 06:54:00|336.08|334.08|336.08|334.08|336.08|334.08|336.08|334.08|0
1634799250000|2021-10-21 06:54:10|336.17|334.17|336.27|334.27|336.27|334.27|336.17|334.17|0
1634799290000|2021-10-21 06:54:50|336.08|334.08|335.89|333.89|336.08|334.08|335.89|333.89|0
1634799300000|2021-10-21 06:55:00|335.71|333.71|336.08|334.08|336.08|334.08|335.71|333.71|0
1634799320000|2021-10-21 06:55:20|335.89|333.89|335.71|333.71|335.89|333.89|335.71|333.71|0
1634799330000|2021-10-21 06:55:30|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1634799340000|2021-10-21 06:55:40|335.71|333.71|335.89|333.89|335.89|333.89|335.52|333.52|0
1634799350000|2021-10-21 06:55:50|336.08|334.08|336.27|334.27|336.27|334.27|336.08|334.08|0
1634799360000|2021-10-21 06:56:00|336.08|334.08|336.08|334.08|336.08|334.08|336.08|334.08|0
1634799370000|2021-10-21 06:56:10|335.89|333.89|335.89|333.89|335.89|333.89|335.89|333.89|0
1634799380000|2021-10-21 06:56:20|336.08|334.08|335.98|333.98|336.08|334.08|335.89|333.89|0
1634799390000|2021-10-21 06:56:30|335.89|333.89|335.89|333.89|335.98|333.98|335.89|333.89|0
1634799400000|2021-10-21 06:56:40|335.98|333.98|336.08|334.08|336.08|334.08|335.98|333.98|0
1634799410000|2021-10-21 06:56:50|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1634799420000|2021-10-21 06:57:00|336.45|334.45|336.45|334.45|336.45|334.45|336.27|334.27|0
1634799430000|2021-10-21 06:57:10|336.64|334.64|336.45|334.45|336.64|334.64|336.45|334.45|0
1634799460000|2021-10-21 06:57:40|336.27|334.27|336.27|334.27|336.45|334.45|336.27|334.27|0
1634799480000|2021-10-21 06:58:00|336.26|334.26|336.08|334.08|336.26|334.26|336.08|334.08|0
1634799490000|2021-10-21 06:58:10|336.26|334.26|336.26|334.26|336.26|334.26|336.26|334.26|0
1634799500000|2021-10-21 06:58:20|336.08|334.08|335.89|333.89|336.08|334.08|335.71|333.71|0
1634799510000|2021-10-21 06:58:30|335.71|333.71|335.52|333.52|335.71|333.71|335.52|333.52|0
1634799520000|2021-10-21 06:58:40|335.33|333.33|335.33|333.33|335.33|333.33|335.15|333.15|0
1634799530000|2021-10-21 06:58:50|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1634799540000|2021-10-21 06:59:00|335.42|333.42|335.71|333.71|335.71|333.71|335.42|333.42|0
1634799550000|2021-10-21 06:59:10|335.89|333.89|335.61|333.61|335.89|333.89|335.61|333.61|0
1634799560000|2021-10-21 06:59:20|335.71|333.71|336.08|334.08|336.08|334.08|335.52|333.52|0
1634799570000|2021-10-21 06:59:30|335.98|333.98|335.98|333.98|335.98|333.98|335.98|333.98|0
1634799580000|2021-10-21 06:59:40|336.08|334.08|336.26|334.26|336.45|334.45|336.08|334.08|0
1634799590000|2021-10-21 06:59:50|336.45|334.45|336.26|334.26|336.45|334.45|336.26|334.26|0
1634799600000|2021-10-21 07:00:00|336.08|334.08|336.08|334.08|336.08|334.08|335.89|333.89|0
1634799610000|2021-10-21 07:00:10|336.26|334.26|335.89|333.89|336.26|334.26|335.71|333.71|0
1634799620000|2021-10-21 07:00:20|335.33|333.33|335.71|333.71|335.71|333.71|335.33|333.33|0
1634799630000|2021-10-21 07:00:30|335.89|333.89|336.08|334.08|336.08|334.08|335.89|333.89|0
1634799640000|2021-10-21 07:00:40|336.26|334.26|335.89|333.89|336.26|334.26|335.89|333.89|0
1634799650000|2021-10-21 07:00:50|336.08|334.08|336.08|334.08|336.08|334.08|335.89|333.89|0
1634799660000|2021-10-21 07:01:00|336.17|334.17|335.89|333.89|336.17|334.17|335.7|333.7|0
1634799670000|2021-10-21 07:01:10|335.7|333.7|335.15|333.15|335.7|333.7|334.96|332.96|0
1634799680000|2021-10-21 07:01:20|334.59|332.59|334.96|332.96|334.96|332.96|334.59|332.59|0
1634799690000|2021-10-21 07:01:30|334.77|332.77|334.59|332.59|334.77|332.77|334.59|332.59|0
1634799700000|2021-10-21 07:01:40|334.4|332.4|334.59|332.59|334.59|332.59|334.4|332.4|0
1634799710000|2021-10-21 07:01:50|334.77|332.77|334.59|332.59|334.77|332.77|334.59|332.59|0
1634799720000|2021-10-21 07:02:00|334.4|332.4|334.77|332.77|334.77|332.77|334.4|332.4|0
1634799730000|2021-10-21 07:02:10|334.59|332.59|334.77|332.77|334.77|332.77|334.59|332.59|0
1634799740000|2021-10-21 07:02:20|334.59|332.59|334.77|332.77|334.77|332.77|334.59|332.59|0
1634799750000|2021-10-21 07:02:30|334.59|332.59|334.4|332.4|334.59|332.59|334.4|332.4|0
1634799760000|2021-10-21 07:02:40|334.59|332.59|334.59|332.59|334.59|332.59|334.4|332.4|0
1634799770000|2021-10-21 07:02:50|334.96|332.96|334.96|332.96|334.96|332.96|334.96|332.96|0
1634799780000|2021-10-21 07:03:00|334.86|332.86|334.96|332.96|334.96|332.96|334.77|332.77|0
1634799790000|2021-10-21 07:03:10|334.77|332.77|334.59|332.59|334.77|332.77|334.59|332.59|0
1634799800000|2021-10-21 07:03:20|334.68|332.68|335.15|333.15|335.15|333.15|334.68|332.68|0
1634799810000|2021-10-21 07:03:30|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1634799820000|2021-10-21 07:03:40|335.33|333.33|335.33|333.33|335.33|333.33|335.33|333.33|0
1634799830000|2021-10-21 07:03:50|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1634799840000|2021-10-21 07:04:00|335.33|333.33|336.08|334.08|336.08|334.08|335.33|333.33|0
1634799850000|2021-10-21 07:04:10|335.89|333.89|335.89|333.89|336.08|334.08|335.89|333.89|0
1634799860000|2021-10-21 07:04:20|336.08|334.08|336.45|334.45|336.45|334.45|336.08|334.08|0
1634799870000|2021-10-21 07:04:30|336.54|334.54|336.08|334.08|336.54|334.54|336.08|334.08|0
1634799880000|2021-10-21 07:04:40|335.89|333.89|335.89|333.89|335.89|333.89|335.89|333.89|0
1634799890000|2021-10-21 07:04:50|336.08|334.08|336.26|334.26|336.26|334.26|335.89|333.89|0
1634799900000|2021-10-21 07:05:00|336.25|334.65|336.06|334.46|336.25|334.65|336.06|334.46|0
1634799910000|2021-10-21 07:05:10|336.25|334.65|335.5|333.9|336.25|334.65|335.5|333.9|0
1634799920000|2021-10-21 07:05:20|335.59|333.99|335.59|333.99|335.69|334.09|335.59|333.99|0
1634799930000|2021-10-21 07:05:30|335.5|333.9|332.7|331.1|335.5|333.9|332.51|330.91|0
1634799940000|2021-10-21 07:05:40|334.15|332.55|335.98|334.38|335.98|334.38|334.15|332.55|0
1634799950000|2021-10-21 07:05:50|336.17|334.57|336.54|334.94|336.54|334.94|336.17|334.57|0
1634799960000|2021-10-21 07:06:00|336.35|334.75|336.54|334.94|336.72|335.12|336.35|334.75|0
1634799970000|2021-10-21 07:06:10|335.98|334.38|336.26|334.66|336.35|334.75|335.98|334.38|0
1634799980000|2021-10-21 07:06:20|335.98|334.38|335.61|334.01|335.98|334.38|335.61|334.01|0
1634799990000|2021-10-21 07:06:30|335.79|334.19|335.61|334.01|335.79|334.19|335.61|334.01|0
1634800000000|2021-10-21 07:06:40|335.42|333.82|335.61|334.01|335.61|334.01|335.42|333.82|0
1634800010000|2021-10-21 07:06:50|335.79|334.19|335.61|334.01|335.79|334.19|335.61|334.01|0
1634800020000|2021-10-21 07:07:00|335.7|334.1|335.98|334.38|335.98|334.38|335.7|334.1|0
1634800030000|2021-10-21 07:07:10|335.79|334.19|336.17|334.57|336.17|334.57|335.79|334.19|0
1634800040000|2021-10-21 07:07:20|336.35|334.75|336.72|335.12|336.72|335.12|336.35|334.75|0
1634800050000|2021-10-21 07:07:30|336.54|334.94|336.91|335.31|336.91|335.31|336.54|334.94|0
1634800060000|2021-10-21 07:07:40|336.72|335.12|336.91|335.31|336.91|335.31|336.72|335.12|0
1634800070000|2021-10-21 07:07:50|337.1|335.5|337.1|335.5|337.1|335.5|336.91|335.31|0
1634800080000|2021-10-21 07:08:00|336.91|335.31|336.91|335.31|337.1|335.5|336.91|335.31|0
1634800090000|2021-10-21 07:08:10|337.1|335.5|336.91|335.31|337.1|335.5|336.91|335.31|0
1634800100000|2021-10-21 07:08:20|337.1|335.5|336.72|335.12|337.1|335.5|336.72|335.12|0
1634800110000|2021-10-21 07:08:30|336.81|335.21|336.72|335.12|336.81|335.21|336.72|335.12|0
1634800120000|2021-10-21 07:08:40|337.19|335.59|337.1|335.5|337.19|335.59|336.91|335.31|0
1634800130000|2021-10-21 07:08:50|337.28|335.68|337.47|335.87|337.47|335.87|337.28|335.68|0
1634800140000|2021-10-21 07:09:00|337.65|336.05|337.65|336.05|337.65|336.05|337.56|335.96|0
1634800160000|2021-10-21 07:09:20|337.56|335.96|337.84|336.24|337.84|336.24|337.56|335.96|0
1634800170000|2021-10-21 07:09:30|337.74|336.14|338.03|336.43|338.03|336.43|337.74|336.14|0
1634800180000|2021-10-21 07:09:40|337.84|336.24|338.03|336.43|338.03|336.43|337.84|336.24|0
1634800190000|2021-10-21 07:09:50|337.84|336.24|338.03|336.43|338.03|336.43|337.84|336.24|0
1634800200000|2021-10-21 07:10:00|337.93|336.33|338.03|336.43|338.03|336.43|337.93|336.33|0
1634800210000|2021-10-21 07:10:10|337.84|336.24|337.93|336.33|337.93|336.33|337.65|336.05|0
1634800220000|2021-10-21 07:10:20|338.03|336.43|338.03|336.43|338.03|336.43|337.84|336.24|0
1634800230000|2021-10-21 07:10:30|338.21|336.61|338.21|336.61|338.4|336.8|338.21|336.61|0
1634800240000|2021-10-21 07:10:40|338.03|336.43|338.03|336.43|338.21|336.61|338.03|336.43|0
1634800250000|2021-10-21 07:10:50|338.21|336.61|338.4|336.8|338.4|336.8|338.03|336.43|0
1634800260000|2021-10-21 07:11:00|338.59|336.99|338.77|337.17|338.77|337.17|338.4|336.8|0
1634800270000|2021-10-21 07:11:10|338.59|336.99|339.33|337.73|339.33|337.73|338.59|336.99|0
1634800280000|2021-10-21 07:11:20|339.52|337.92|339.33|337.73|339.52|337.92|339.33|337.73|0
1634800290000|2021-10-21 07:11:30|339.15|337.55|338.77|337.17|339.15|337.55|338.77|337.17|0
1634800300000|2021-10-21 07:11:40|338.96|337.36|338.59|336.99|338.96|337.36|338.59|336.99|0
1634800310000|2021-10-21 07:11:50|338.49|336.89|338.21|336.61|338.49|336.89|338.21|336.61|0
1634800320000|2021-10-21 07:12:00|338.4|336.8|338.4|336.8|338.4|336.8|338.4|336.8|0
1634800330000|2021-10-21 07:12:10|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1634800340000|2021-10-21 07:12:20|338.03|336.43|338.21|336.61|338.21|336.61|338.03|336.43|0
1634800350000|2021-10-21 07:12:30|338.4|336.8|338.03|336.43|338.4|336.8|338.03|336.43|0
1634800360000|2021-10-21 07:12:40|337.84|336.24|337.65|336.05|337.84|336.24|337.65|336.05|0
1634800370000|2021-10-21 07:12:50|337.84|336.24|337.65|336.05|337.84|336.24|337.65|336.05|0
1634800380000|2021-10-21 07:13:00|337.84|336.24|338.03|336.43|338.21|336.61|337.84|336.24|0
1634800390000|2021-10-21 07:13:10|338.21|336.61|337.84|336.24|338.21|336.61|337.84|336.24|0
1634800410000|2021-10-21 07:13:30|337.74|336.14|337.65|336.05|337.74|336.14|337.65|336.05|0
1634800420000|2021-10-21 07:13:40|337.84|336.24|338.03|336.43|338.03|336.43|337.84|336.24|0
1634800430000|2021-10-21 07:13:50|338.21|336.61|338.02|336.42|338.21|336.61|338.02|336.42|0
1634800440000|2021-10-21 07:14:00|337.84|336.24|337.84|336.24|337.84|336.24|337.74|336.14|0
1634800450000|2021-10-21 07:14:10|337.65|336.05|337.47|335.87|337.65|336.05|337.47|335.87|0
1634800460000|2021-10-21 07:14:20|337.65|336.05|337.28|335.68|337.65|336.05|337.28|335.68|0
1634800470000|2021-10-21 07:14:30|337.09|335.49|336.72|335.12|337.09|335.49|336.72|335.12|0
1634800480000|2021-10-21 07:14:40|337.09|335.49|337.09|335.49|337.09|335.49|337.09|335.49|0
1634800490000|2021-10-21 07:14:50|337.28|335.68|337.28|335.68|337.28|335.68|337.09|335.49|0
1634800500000|2021-10-21 07:15:00|337.47|335.87|337.09|335.49|337.47|335.87|337.09|335.49|0
1634800510000|2021-10-21 07:15:10|337.28|335.68|337.09|335.49|337.28|335.68|337.09|335.49|0
1634800520000|2021-10-21 07:15:20|337.28|335.68|337.46|335.86|337.65|336.05|337.28|335.68|0
1634800530000|2021-10-21 07:15:30|337.65|336.05|337.28|335.68|337.65|336.05|337.28|335.68|0
1634800540000|2021-10-21 07:15:40|337.37|335.77|337.28|335.68|337.65|336.05|337.28|335.68|0
1634800550000|2021-10-21 07:15:50|337.46|335.86|337.28|335.68|337.46|335.86|337.28|335.68|0
1634800560000|2021-10-21 07:16:00|337.09|335.49|336.91|335.31|337.09|335.49|336.91|335.31|0
1634800570000|2021-10-21 07:16:10|337.09|335.49|337.09|335.49|337.28|335.68|337.09|335.49|0
1634800580000|2021-10-21 07:16:20|336.91|335.31|337.09|335.49|337.09|335.49|336.91|335.31|0
1634800590000|2021-10-21 07:16:30|336.91|335.31|336.91|335.31|336.91|335.31|336.91|335.31|0
1634800600000|2021-10-21 07:16:40|337.09|335.49|337.09|335.49|337.09|335.49|337.09|335.49|0
1634800610000|2021-10-21 07:16:50|337.18|335.58|337.09|335.49|337.18|335.58|337.09|335.49|0
1634800620000|2021-10-21 07:17:00|337.28|335.68|337.09|335.49|337.28|335.68|337.09|335.49|0
1634800630000|2021-10-21 07:17:10|337.18|335.58|336.9|335.3|337.18|335.58|336.9|335.3|0
1634800640000|2021-10-21 07:17:20|337.09|335.49|337.28|335.68|337.28|335.68|337.09|335.49|0
1634800650000|2021-10-21 07:17:30|337.37|335.77|337.28|335.68|337.46|335.86|337.28|335.68|0
1634800660000|2021-10-21 07:17:40|337.46|335.86|337.46|335.86|337.46|335.86|337.46|335.86|0
1634800670000|2021-10-21 07:17:50|337.65|336.05|337.65|336.05|337.84|336.24|337.65|336.05|0
1634800680000|2021-10-21 07:18:00|337.84|336.24|337.65|336.05|337.84|336.24|337.65|336.05|0
1634800690000|2021-10-21 07:18:10|337.46|335.86|337.46|335.86|337.46|335.86|337.46|335.86|0
1634800700000|2021-10-21 07:18:20|337.65|336.05|337.46|335.86|337.65|336.05|337.28|335.68|0
1634800720000|2021-10-21 07:18:40|337.65|336.05|337.46|335.86|337.65|336.05|337.46|335.86|0
1634800730000|2021-10-21 07:18:50|337.28|335.68|337.46|335.86|337.46|335.86|337.28|335.68|0
1634800740000|2021-10-21 07:19:00|337.28|335.68|337.46|335.86|337.46|335.86|337.28|335.68|0
1634800750000|2021-10-21 07:19:10|337.65|336.05|337.46|335.86|337.65|336.05|337.37|335.77|0
1634800760000|2021-10-21 07:19:20|337.65|336.05|337.28|335.68|337.65|336.05|337.28|335.68|0
1634800770000|2021-10-21 07:19:30|337.09|335.49|337.09|335.49|337.09|335.49|336.9|335.3|0
1634800780000|2021-10-21 07:19:40|336.99|335.39|337.09|335.49|337.09|335.49|336.99|335.39|0
1634800790000|2021-10-21 07:19:50|337.18|335.58|337.28|335.68|337.28|335.68|337.09|335.49|0
1634800800000|2021-10-21 07:20:00|337.46|335.86|337.46|335.86|337.65|336.05|337.46|335.86|0
1634800810000|2021-10-21 07:20:10|337.84|336.24|337.74|336.14|337.84|336.24|337.74|336.14|0
1634800820000|2021-10-21 07:20:20|337.83|336.23|337.83|336.23|337.83|336.23|337.83|336.23|0
1634800830000|2021-10-21 07:20:30|338.02|336.42|338.02|336.42|338.02|336.42|338.02|336.42|0
1634800840000|2021-10-21 07:20:40|338.21|336.61|338.58|336.98|338.58|336.98|338.21|336.61|0
1634800850000|2021-10-21 07:20:50|338.67|337.07|339.14|337.54|339.14|337.54|338.58|336.98|0
1634800860000|2021-10-21 07:21:00|339.33|337.73|339.51|337.91|339.51|337.91|339.33|337.73|0
1634800870000|2021-10-21 07:21:10|339.33|337.73|339.51|337.91|339.51|337.91|339.33|337.73|0
1634800880000|2021-10-21 07:21:20|339.33|337.73|339.33|337.73|339.33|337.73|339.33|337.73|0
1634800890000|2021-10-21 07:21:30|339.51|337.91|339.33|337.73|339.51|337.91|339.33|337.73|0
1634800900000|2021-10-21 07:21:40|339.23|337.63|339.23|337.63|339.23|337.63|339.14|337.54|0
1634800910000|2021-10-21 07:21:50|339.14|337.54|338.95|337.35|339.14|337.54|338.95|337.35|0
1634800920000|2021-10-21 07:22:00|339.04|337.44|339.04|337.44|339.14|337.54|339.04|337.44|0
1634800930000|2021-10-21 07:22:10|339.14|337.54|338.58|336.98|339.14|337.54|338.58|336.98|0
1634800940000|2021-10-21 07:22:20|338.39|336.79|338.39|336.79|338.39|336.79|338.39|336.79|0
1634800960000|2021-10-21 07:22:40|338.21|336.61|338.39|336.79|338.39|336.79|338.21|336.61|0
1634800970000|2021-10-21 07:22:50|338.58|336.98|338.58|336.98|338.58|336.98|338.58|336.98|0
1634800980000|2021-10-21 07:23:00|338.39|336.79|338.58|336.98|338.58|336.98|338.39|336.79|0
1634800990000|2021-10-21 07:23:10|338.39|336.79|338.39|336.79|338.39|336.79|338.39|336.79|0
1634801000000|2021-10-21 07:23:20|338.58|336.98|338.58|336.98|338.58|336.98|338.58|336.98|0
1634801010000|2021-10-21 07:23:30|338.77|337.17|338.58|336.98|338.77|337.17|338.58|336.98|0
1634801020000|2021-10-21 07:23:40|338.39|336.79|338.58|336.98|338.58|336.98|338.39|336.79|0
1634801030000|2021-10-21 07:23:50|338.48|336.88|338.39|336.79|338.48|336.88|338.39|336.79|0
1634801040000|2021-10-21 07:24:00|338.21|336.61|338.39|336.79|338.39|336.79|338.02|336.42|0
1634801050000|2021-10-21 07:24:10|338.3|336.7|338.21|336.61|338.3|336.7|338.21|336.61|0
1634801060000|2021-10-21 07:24:20|338.39|336.79|338.39|336.79|338.39|336.79|338.39|336.79|0
1634801070000|2021-10-21 07:24:30|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1634801080000|2021-10-21 07:24:40|338.39|336.79|338.39|336.79|338.39|336.79|338.39|336.79|0
1634801090000|2021-10-21 07:24:50|338.58|336.98|338.58|336.98|338.58|336.98|338.58|336.98|0
1634801100000|2021-10-21 07:25:00|339.14|337.54|339.14|337.54|339.14|337.54|338.77|337.17|0
1634801110000|2021-10-21 07:25:10|338.95|337.35|338.58|336.98|338.95|337.35|338.58|336.98|0
1634801120000|2021-10-21 07:25:20|338.77|337.17|338.67|337.07|338.77|337.17|338.67|337.07|0
1634801130000|2021-10-21 07:25:30|338.77|337.17|338.77|337.17|338.77|337.17|338.58|336.98|0
1634801140000|2021-10-21 07:25:40|338.76|337.16|338.95|337.35|338.95|337.35|338.76|337.16|0
1634801150000|2021-10-21 07:25:50|338.76|337.16|338.85|337.25|338.95|337.35|338.76|337.16|0
1634801160000|2021-10-21 07:26:00|339.14|337.54|339.14|337.54|339.33|337.73|339.14|337.54|0
1634801170000|2021-10-21 07:26:10|339.04|337.44|339.14|337.54|339.14|337.54|339.04|337.44|0
1634801180000|2021-10-21 07:26:20|338.95|337.35|339.14|337.54|339.14|337.54|338.95|337.35|0
1634801190000|2021-10-21 07:26:30|339.32|337.72|339.32|337.72|339.32|337.72|339.32|337.72|0
1634801200000|2021-10-21 07:26:40|339.23|337.63|339.23|337.63|339.23|337.63|339.23|337.63|0
1634801210000|2021-10-21 07:26:50|339.14|337.54|338.95|337.35|339.14|337.54|338.85|337.25|0
1634801220000|2021-10-21 07:27:00|339.14|337.54|339.14|337.54|339.32|337.72|339.14|337.54|0
1634801230000|2021-10-21 07:27:10|339.32|337.72|339.41|337.81|339.41|337.81|339.32|337.72|0
1634801240000|2021-10-21 07:27:20|339.51|337.91|339.79|338.19|339.79|338.19|339.51|337.91|0
1634801250000|2021-10-21 07:27:30|339.7|338.1|339.7|338.1|339.7|338.1|339.7|338.1|0
1634801260000|2021-10-21 07:27:40|339.6|338|339.41|337.81|339.6|338|339.32|337.72|0
1634801270000|2021-10-21 07:27:50|339.51|337.91|339.51|337.91|339.51|337.91|339.32|337.72|0
1634801280000|2021-10-21 07:28:00|340.07|338.47|340.26|338.66|340.26|338.66|339.97|338.37|0
1634801290000|2021-10-21 07:28:10|340.45|338.85|340.26|338.66|340.45|338.85|340.26|338.66|0
1634801300000|2021-10-21 07:28:20|340.07|338.47|340.07|338.47|340.07|338.47|340.07|338.47|0
1634801310000|2021-10-21 07:28:30|339.88|338.28|340.07|338.47|340.07|338.47|339.88|338.28|0
1634801320000|2021-10-21 07:28:40|340.26|338.66|340.45|338.85|340.63|339.03|340.26|338.66|0
1634801330000|2021-10-21 07:28:50|340.82|339.22|340.82|339.22|340.82|339.22|340.82|339.22|0
1634801340000|2021-10-21 07:29:00|340.63|339.03|341.01|339.41|341.01|339.41|340.63|339.03|0
1634801350000|2021-10-21 07:29:10|340.82|339.22|341.01|339.41|341.01|339.41|340.82|339.22|0
1634801360000|2021-10-21 07:29:20|340.82|339.22|340.63|339.03|341.01|339.41|340.63|339.03|0
1634801370000|2021-10-21 07:29:30|340.44|338.84|340.26|338.66|340.44|338.84|340.26|338.66|0
1634801380000|2021-10-21 07:29:40|340.44|338.84|340.07|338.47|340.44|338.84|340.07|338.47|0
1634801390000|2021-10-21 07:29:50|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1634801400000|2021-10-21 07:30:00|340.44|338.84|340.44|338.84|340.63|339.03|340.44|338.84|0
1634801410000|2021-10-21 07:30:10|340.26|338.66|340.44|338.84|340.63|339.03|340.26|338.66|0
1634801420000|2021-10-21 07:30:20|340.53|338.93|340.63|339.03|340.63|339.03|340.44|338.84|0
1634801430000|2021-10-21 07:30:30|340.44|338.84|340.44|338.84|340.44|338.84|340.44|338.84|0
1634801440000|2021-10-21 07:30:40|340.63|339.03|340.63|339.03|340.63|339.03|340.44|338.84|0
1634801450000|2021-10-21 07:30:50|340.07|338.47|340.16|338.56|340.26|338.66|340.07|338.47|0
1634801460000|2021-10-21 07:31:00|340.26|338.66|340.07|338.47|340.26|338.66|340.07|338.47|0
1634801470000|2021-10-21 07:31:10|340.26|338.66|340.44|338.84|340.63|339.03|340.26|338.66|0
1634801480000|2021-10-21 07:31:20|340.63|339.03|340.44|338.84|340.63|339.03|340.44|338.84|0
1634801490000|2021-10-21 07:31:30|340.63|339.03|340.63|339.03|340.63|339.03|340.44|338.84|0
1634801500000|2021-10-21 07:31:40|340.53|338.93|340.26|338.66|340.53|338.93|340.26|338.66|0
1634801510000|2021-10-21 07:31:50|340.44|338.84|340.44|338.84|340.63|339.03|340.44|338.84|0
1634801520000|2021-10-21 07:32:00|340.63|339.03|340.63|339.03|340.63|339.03|340.53|338.93|0
1634801530000|2021-10-21 07:32:10|340.44|338.84|340.63|339.03|340.63|339.03|340.44|338.84|0
1634801540000|2021-10-21 07:32:20|340.82|339.22|340.72|339.12|340.82|339.22|340.72|339.12|0
1634801550000|2021-10-21 07:32:30|340.63|339.03|340.44|338.84|340.82|339.22|340.44|338.84|0
1634801560000|2021-10-21 07:32:40|340.63|339.03|340.44|338.84|340.63|339.03|340.44|338.84|0
1634801570000|2021-10-21 07:32:50|340.63|339.03|340.63|339.03|340.63|339.03|340.63|339.03|0
1634801580000|2021-10-21 07:33:00|340.44|338.84|340.44|338.84|340.63|339.03|340.44|338.84|0
1634801590000|2021-10-21 07:33:10|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1634801600000|2021-10-21 07:33:20|340.44|338.84|339.88|338.28|340.44|338.84|339.88|338.28|0
1634801610000|2021-10-21 07:33:30|340.07|338.47|340.07|338.47|340.16|338.56|340.07|338.47|0
1634801620000|2021-10-21 07:33:40|340.26|338.66|340.07|338.47|340.26|338.66|340.07|338.47|0
1634801630000|2021-10-21 07:33:50|340.26|338.66|340.44|338.84|340.44|338.84|340.26|338.66|0
1634801640000|2021-10-21 07:34:00|340.63|339.03|340.82|339.22|340.82|339.22|340.63|339.03|0
1634801650000|2021-10-21 07:34:10|340.63|339.03|340.72|339.12|340.72|339.12|340.63|339.03|0
1634801660000|2021-10-21 07:34:20|340.63|339.03|340.82|339.22|340.82|339.22|340.63|339.03|0
1634801670000|2021-10-21 07:34:30|340.91|339.31|341|339.4|341|339.4|340.91|339.31|0
1634801680000|2021-10-21 07:34:40|341.38|339.78|341.38|339.78|341.38|339.78|341.38|339.78|0
1634801690000|2021-10-21 07:34:50|341.57|339.97|341.57|339.97|341.57|339.97|341.38|339.78|0
1634801700000|2021-10-21 07:35:00|341.38|339.78|341.38|339.78|341.38|339.78|341.38|339.78|0
1634801710000|2021-10-21 07:35:10|341.57|339.97|341.38|339.78|341.57|339.97|341.38|339.78|0
1634801720000|2021-10-21 07:35:20|341.19|339.59|341.38|339.78|341.38|339.78|341.19|339.59|0
1634801730000|2021-10-21 07:35:30|341.57|339.97|341.38|339.78|341.57|339.97|341.38|339.78|0
1634801740000|2021-10-21 07:35:40|341.19|339.59|340.91|339.31|341.19|339.59|340.82|339.22|0
1634801750000|2021-10-21 07:35:50|341|339.4|341|339.4|341.19|339.59|341|339.4|0
1634801760000|2021-10-21 07:36:00|341.09|339.49|341.19|339.59|341.19|339.59|341.09|339.49|0
1634801770000|2021-10-21 07:36:10|341|339.4|341|339.4|341.19|339.59|341|339.4|0
1634801780000|2021-10-21 07:36:20|340.82|339.22|340.82|339.22|340.82|339.22|340.82|339.22|0
1634801790000|2021-10-21 07:36:30|341|339.4|341|339.4|341|339.4|340.91|339.31|0
1634801800000|2021-10-21 07:36:40|340.72|339.12|340.63|339.03|340.72|339.12|340.44|338.84|0
1634801810000|2021-10-21 07:36:50|340.82|339.22|340.44|338.84|340.82|339.22|340.44|338.84|0
1634801820000|2021-10-21 07:37:00|340.63|339.03|340.82|339.22|340.82|339.22|340.63|339.03|0
1634801830000|2021-10-21 07:37:10|340.63|339.03|340.63|339.03|340.63|339.03|340.53|338.93|0
1634801840000|2021-10-21 07:37:20|340.44|338.84|340.25|338.65|340.44|338.84|340.07|338.47|0
1634801860000|2021-10-21 07:37:40|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634801870000|2021-10-21 07:37:50|340.44|338.84|340.44|338.84|340.44|338.84|340.44|338.84|0
1634801880000|2021-10-21 07:38:00|340.25|338.65|340.63|339.03|340.63|339.03|340.25|338.65|0
1634801890000|2021-10-21 07:38:10|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634801910000|2021-10-21 07:38:30|340.44|338.84|340.44|338.84|340.44|338.84|340.25|338.65|0
1634801920000|2021-10-21 07:38:40|340.34|338.74|340.25|338.65|340.34|338.74|340.25|338.65|0
1634801930000|2021-10-21 07:38:50|340.44|338.84|340.44|338.84|340.44|338.84|340.44|338.84|0
1634801940000|2021-10-21 07:39:00|340.53|338.93|340.25|338.65|340.53|338.93|340.25|338.65|0
1634801950000|2021-10-21 07:39:10|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634801960000|2021-10-21 07:39:20|340.34|338.74|340.34|338.74|340.34|338.74|340.34|338.74|0
1634801970000|2021-10-21 07:39:30|340.25|338.65|340.44|338.84|340.44|338.84|340.25|338.65|0
1634801980000|2021-10-21 07:39:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634801990000|2021-10-21 07:39:50|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802000000|2021-10-21 07:40:00|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802010000|2021-10-21 07:40:10|340.34|338.74|340.53|338.93|340.63|339.03|340.34|338.74|0
1634802020000|2021-10-21 07:40:20|340.44|338.84|340.44|338.84|340.44|338.84|340.44|338.84|0
1634802030000|2021-10-21 07:40:30|340.63|339.03|340.44|338.84|340.63|339.03|340.44|338.84|0
1634802040000|2021-10-21 07:40:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802050000|2021-10-21 07:40:50|340.15|338.55|340.25|338.65|340.25|338.65|340.15|338.55|0
1634802060000|2021-10-21 07:41:00|340.34|338.74|340.34|338.74|340.34|338.74|340.34|338.74|0
1634802070000|2021-10-21 07:41:10|340.25|338.65|340.34|338.74|340.34|338.74|340.25|338.65|0
1634802080000|2021-10-21 07:41:20|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802090000|2021-10-21 07:41:30|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802110000|2021-10-21 07:41:50|340.15|338.55|340.25|338.65|340.25|338.65|340.15|338.55|0
1634802120000|2021-10-21 07:42:00|340.06|338.46|339.88|338.28|340.06|338.46|339.88|338.28|0
1634802150000|2021-10-21 07:42:30|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634802160000|2021-10-21 07:42:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802180000|2021-10-21 07:43:00|340.34|338.74|340.25|338.65|340.34|338.74|340.25|338.65|0
1634802200000|2021-10-21 07:43:20|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802210000|2021-10-21 07:43:30|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802220000|2021-10-21 07:43:40|340.44|338.84|340.44|338.84|340.44|338.84|340.25|338.65|0
1634802230000|2021-10-21 07:43:50|340.53|338.93|340.62|339.02|340.62|339.02|340.53|338.93|0
1634802240000|2021-10-21 07:44:00|340.81|339.21|340.81|339.21|340.81|339.21|340.71|339.11|0
1634802250000|2021-10-21 07:44:10|340.62|339.02|340.62|339.02|340.62|339.02|340.62|339.02|0
1634802290000|2021-10-21 07:44:50|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802300000|2021-10-21 07:45:00|340.44|338.84|340.44|338.84|340.62|339.02|340.44|338.84|0
1634802310000|2021-10-21 07:45:10|340.25|338.65|340.44|338.84|340.44|338.84|340.25|338.65|0
1634802330000|2021-10-21 07:45:30|340.62|339.02|340.81|339.21|340.81|339.21|340.53|338.93|0
1634802340000|2021-10-21 07:45:40|340.71|339.11|340.62|339.02|340.71|339.11|340.44|338.84|0
1634802350000|2021-10-21 07:45:50|340.44|338.84|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802360000|2021-10-21 07:46:00|340.34|338.74|340.25|338.65|340.44|338.84|340.25|338.65|0
1634802380000|2021-10-21 07:46:20|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802390000|2021-10-21 07:46:30|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634802400000|2021-10-21 07:46:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802420000|2021-10-21 07:47:00|339.87|338.27|339.96|338.36|339.96|338.36|339.87|338.27|0
1634802430000|2021-10-21 07:47:10|339.87|338.27|339.87|338.27|339.87|338.27|339.87|338.27|0
1634802450000|2021-10-21 07:47:30|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634802460000|2021-10-21 07:47:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802480000|2021-10-21 07:48:00|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802500000|2021-10-21 07:48:20|340.06|338.46|340.15|338.55|340.15|338.55|340.06|338.46|0
1634802510000|2021-10-21 07:48:30|340.06|338.46|340.43|338.83|340.43|338.83|340.06|338.46|0
1634802520000|2021-10-21 07:48:40|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802540000|2021-10-21 07:49:00|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802550000|2021-10-21 07:49:10|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802560000|2021-10-21 07:49:20|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634802570000|2021-10-21 07:49:30|339.96|338.36|339.96|338.36|339.96|338.36|339.96|338.36|0
1634802580000|2021-10-21 07:49:40|339.87|338.27|340.25|338.65|340.25|338.65|339.87|338.27|0
1634802620000|2021-10-21 07:50:20|340.06|338.46|340.06|338.46|340.06|338.46|340.06|338.46|0
1634802630000|2021-10-21 07:50:30|340.25|338.65|340.06|338.46|340.25|338.65|340.06|338.46|0
1634802640000|2021-10-21 07:50:40|340.25|338.65|340.25|338.65|340.25|338.65|340.15|338.55|0
1634802650000|2021-10-21 07:50:50|340.34|338.74|340.25|338.65|340.34|338.74|340.25|338.65|0
1634802700000|2021-10-21 07:51:40|340.34|338.74|340.43|338.83|340.43|338.83|340.34|338.74|0
1634802710000|2021-10-21 07:51:50|340.25|338.65|340.06|338.46|340.25|338.65|340.06|338.46|0
1634802720000|2021-10-21 07:52:00|340.25|338.65|340.25|338.65|340.25|338.65|340.25|338.65|0
1634802750000|2021-10-21 07:52:30|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802760000|2021-10-21 07:52:40|340.06|338.46|340.25|338.65|340.25|338.65|340.06|338.46|0
1634802770000|2021-10-21 07:52:50|340.34|338.74|340.43|338.83|340.43|338.83|340.25|338.65|0
1634802780000|2021-10-21 07:53:00|340.62|339.02|340.52|338.92|340.62|339.02|340.52|338.92|0
1634802790000|2021-10-21 07:53:10|340.62|339.02|340.62|339.02|340.62|339.02|340.62|339.02|0
1634802800000|2021-10-21 07:53:20|340.81|339.21|340.81|339.21|340.81|339.21|340.81|339.21|0
1634802810000|2021-10-21 07:53:30|340.62|339.02|340.62|339.02|340.62|339.02|340.62|339.02|0
1634802820000|2021-10-21 07:53:40|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1634802830000|2021-10-21 07:53:50|340.62|339.02|340.43|338.83|340.62|339.02|340.43|338.83|0
1634802840000|2021-10-21 07:54:00|340.62|339.02|340.62|339.02|340.62|339.02|340.62|339.02|0
1634802850000|2021-10-21 07:54:10|340.43|338.83|340.62|339.02|340.62|339.02|340.43|338.83|0
1634802860000|2021-10-21 07:54:20|340.43|338.83|340.33|338.73|340.43|338.83|340.33|338.73|0
1634802870000|2021-10-21 07:54:30|340.43|338.83|340.43|338.83|340.43|338.83|340.24|338.64|0
1634802890000|2021-10-21 07:54:50|340.62|339.02|340.43|338.83|340.62|339.02|340.43|338.83|0
1634802900000|2021-10-21 07:55:00|340.33|338.73|340.24|338.64|340.43|338.83|340.24|338.64|0
1634802920000|2021-10-21 07:55:20|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1634802930000|2021-10-21 07:55:30|340.24|338.64|340.62|339.02|340.62|339.02|340.24|338.64|0
1634802950000|2021-10-21 07:55:50|340.81|339.21|340.99|339.39|340.99|339.39|340.81|339.21|0
1634802960000|2021-10-21 07:56:00|340.81|339.21|341.18|339.58|341.18|339.58|340.81|339.21|0
1634802970000|2021-10-21 07:56:10|340.99|339.39|341.18|339.58|341.18|339.58|340.99|339.39|0
1634802980000|2021-10-21 07:56:20|341.37|339.77|341.18|339.58|341.37|339.77|341.18|339.58|0
1634802990000|2021-10-21 07:56:30|341.37|339.77|341.37|339.77|341.37|339.77|341.37|339.77|0
1634803000000|2021-10-21 07:56:40|341.18|339.58|341.37|339.77|341.37|339.77|341.18|339.58|0
1634803010000|2021-10-21 07:56:50|341.18|339.58|341.37|339.77|341.37|339.77|341.18|339.58|0
1634803020000|2021-10-21 07:57:00|341.18|339.58|341.18|339.58|341.27|339.67|341.18|339.58|0
1634803030000|2021-10-21 07:57:10|341.27|339.67|341.37|339.77|341.37|339.77|341.27|339.67|0
1634803040000|2021-10-21 07:57:20|341.27|339.67|341.18|339.58|341.37|339.77|341.18|339.58|0
1634803050000|2021-10-21 07:57:30|341.27|339.67|341.27|339.67|341.27|339.67|341.27|339.67|0
1634803060000|2021-10-21 07:57:40|341.37|339.77|341.27|339.67|341.37|339.77|341.27|339.67|0
1634803070000|2021-10-21 07:57:50|341.37|339.77|341.55|339.95|341.55|339.95|341.37|339.77|0
1634803080000|2021-10-21 07:58:00|341.37|339.77|341.37|339.77|341.37|339.77|341.37|339.77|0
1634803090000|2021-10-21 07:58:10|341.55|339.95|341.18|339.58|341.55|339.95|341.18|339.58|0
1634803120000|2021-10-21 07:58:40|340.99|339.39|340.99|339.39|340.99|339.39|340.99|339.39|0
1634803130000|2021-10-21 07:58:50|340.8|339.2|340.99|339.39|340.99|339.39|340.8|339.2|0
1634803140000|2021-10-21 07:59:00|340.8|339.2|340.8|339.2|340.8|339.2|340.8|339.2|0
1634803150000|2021-10-21 07:59:10|340.71|339.11|340.62|339.02|340.71|339.11|340.62|339.02|0
1634803170000|2021-10-21 07:59:30|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1634803190000|2021-10-21 07:59:50|340.24|338.64|340.24|338.64|340.43|338.83|340.24|338.64|0
1634803200000|2021-10-21 08:00:00|340.62|339.02|340.43|338.83|340.62|339.02|340.43|338.83|0
1634803210000|2021-10-21 08:00:10|340.24|338.64|340.24|338.64|340.24|338.64|340.24|338.64|0
1634803220000|2021-10-21 08:00:20|340.05|338.45|340.24|338.64|340.24|338.64|340.05|338.45|0
1634803230000|2021-10-21 08:00:30|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1634803240000|2021-10-21 08:00:40|340.62|339.02|340.43|338.83|340.62|339.02|340.43|338.83|0
1634803250000|2021-10-21 08:00:50|340.52|338.92|340.52|338.92|340.52|338.92|340.52|338.92|0
1634803260000|2021-10-21 08:01:00|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1634803270000|2021-10-21 08:01:10|340.52|338.92|340.62|339.02|340.62|339.02|340.52|338.92|0
1634803280000|2021-10-21 08:01:20|340.61|339.01|340.61|339.01|340.61|339.01|340.61|339.01|0
1634803290000|2021-10-21 08:01:30|340.43|338.83|340.43|338.83|340.43|338.83|340.24|338.64|0
1634803300000|2021-10-21 08:01:40|340.24|338.64|340.24|338.64|340.24|338.64|340.24|338.64|0
1634803310000|2021-10-21 08:01:50|340.05|338.45|339.87|338.27|340.05|338.45|339.87|338.27|0
1634803320000|2021-10-21 08:02:00|339.68|338.08|339.87|338.27|339.87|338.27|339.68|338.08|0
1634803330000|2021-10-21 08:02:10|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1634803340000|2021-10-21 08:02:20|339.87|338.27|339.87|338.27|339.87|338.27|339.87|338.27|0
1634803350000|2021-10-21 08:02:30|339.68|338.08|339.87|338.27|339.87|338.27|339.68|338.08|0
1634803360000|2021-10-21 08:02:40|340.05|338.45|339.77|338.17|340.05|338.45|339.77|338.17|0
1634803370000|2021-10-21 08:02:50|339.68|338.08|339.68|338.08|339.68|338.08|339.58|337.98|0
1634803390000|2021-10-21 08:03:10|339.58|337.98|339.49|337.89|339.58|337.98|339.49|337.89|0
1634803430000|2021-10-21 08:03:50|339.3|337.7|339.3|337.7|339.3|337.7|339.3|337.7|0
1634803440000|2021-10-21 08:04:00|339.12|337.52|339.12|337.52|339.12|337.52|339.12|337.52|0
1634803450000|2021-10-21 08:04:10|338.93|337.33|338.93|337.33|339.12|337.52|338.93|337.33|0
1634803460000|2021-10-21 08:04:20|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634803470000|2021-10-21 08:04:30|338.93|337.33|338.56|336.96|338.93|337.33|338.56|336.96|0
1634803480000|2021-10-21 08:04:40|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634803490000|2021-10-21 08:04:50|338.56|336.96|338.37|336.77|338.56|336.96|338.18|336.58|0
1634803500000|2021-10-21 08:05:00|338.56|336.96|338.37|336.77|338.74|337.14|338.37|336.77|0
1634803510000|2021-10-21 08:05:10|338.18|336.58|338|336.4|338.18|336.58|338|336.4|0
1634803520000|2021-10-21 08:05:20|338.18|336.58|338|336.4|338.18|336.58|338|336.4|0
1634803530000|2021-10-21 08:05:30|337.81|336.21|338.37|336.77|338.37|336.77|337.81|336.21|0
1634803540000|2021-10-21 08:05:40|338.56|336.96|338.74|337.14|338.74|337.14|338.56|336.96|0
1634803550000|2021-10-21 08:05:50|338.56|336.96|338.74|337.14|338.74|337.14|338.56|336.96|0
1634803560000|2021-10-21 08:06:00|338.56|336.96|338.37|336.77|338.74|337.14|338.37|336.77|0
1634803570000|2021-10-21 08:06:10|338.18|336.58|338|336.4|338.37|336.77|338|336.4|0
1634803580000|2021-10-21 08:06:20|337.62|336.02|337.81|336.21|337.81|336.21|337.62|336.02|0
1634803590000|2021-10-21 08:06:30|338|336.4|338|336.4|338|336.4|338|336.4|0
1634803610000|2021-10-21 08:06:50|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634803620000|2021-10-21 08:07:00|338|336.4|337.44|335.84|338|336.4|337.44|335.84|0
1634803630000|2021-10-21 08:07:10|337.62|336.02|337.81|336.21|337.81|336.21|337.62|336.02|0
1634803640000|2021-10-21 08:07:20|337.62|336.02|338|336.4|338|336.4|337.62|336.02|0
1634803650000|2021-10-21 08:07:30|338.18|336.58|337.81|336.21|338.18|336.58|337.81|336.21|0
1634803660000|2021-10-21 08:07:40|338|336.4|338|336.4|338.18|336.58|338|336.4|0
1634803670000|2021-10-21 08:07:50|338.09|336.49|338.37|336.77|338.37|336.77|338.09|336.49|0
1634803680000|2021-10-21 08:08:00|338.18|336.58|338.37|336.77|338.37|336.77|338.18|336.58|0
1634803690000|2021-10-21 08:08:10|338.56|336.96|338.37|336.77|338.56|336.96|338.18|336.58|0
1634803700000|2021-10-21 08:08:20|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634803720000|2021-10-21 08:08:40|338.37|336.77|338.18|336.58|338.37|336.77|338.18|336.58|0
1634803730000|2021-10-21 08:08:50|338.37|336.77|338.27|336.67|338.37|336.77|338.18|336.58|0
1634803740000|2021-10-21 08:09:00|338.37|336.77|338.37|336.77|338.37|336.77|338.18|336.58|0
1634803750000|2021-10-21 08:09:10|338.18|336.58|337.62|336.02|338.18|336.58|337.62|336.02|0
1634803770000|2021-10-21 08:09:30|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634803780000|2021-10-21 08:09:40|337.06|335.46|337.25|335.65|337.25|335.65|337.06|335.46|0
1634803790000|2021-10-21 08:09:50|337.44|335.84|337.25|335.65|337.44|335.84|337.25|335.65|0
1634803800000|2021-10-21 08:10:00|337.06|335.46|337.06|335.46|337.25|335.65|337.06|335.46|0
1634803810000|2021-10-21 08:10:10|337.25|335.65|337.44|335.84|337.44|335.84|337.25|335.65|0
1634803820000|2021-10-21 08:10:20|337.25|335.65|337.62|336.02|337.71|336.11|337.25|335.65|0
1634803830000|2021-10-21 08:10:30|337.81|336.21|337.81|336.21|337.81|336.21|337.81|336.21|0
1634803860000|2021-10-21 08:11:00|337.62|336.02|337.99|336.39|337.99|336.39|337.62|336.02|0
1634803870000|2021-10-21 08:11:10|338.18|336.58|337.99|336.39|338.18|336.58|337.99|336.39|0
1634803880000|2021-10-21 08:11:20|338.18|336.58|337.99|336.39|338.18|336.58|337.99|336.39|0
1634803890000|2021-10-21 08:11:30|337.9|336.3|337.99|336.39|337.99|336.39|337.81|336.21|0
1634803900000|2021-10-21 08:11:40|338.18|336.58|338.18|336.58|338.18|336.58|337.99|336.39|0
1634803910000|2021-10-21 08:11:50|338.55|336.95|338.55|336.95|338.55|336.95|338.37|336.77|0
1634803920000|2021-10-21 08:12:00|338.64|337.04|338.83|337.23|338.83|337.23|338.64|337.04|0
1634803930000|2021-10-21 08:12:10|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1634803940000|2021-10-21 08:12:20|339.11|337.51|339.11|337.51|339.2|337.6|339.11|337.51|0
1634803950000|2021-10-21 08:12:30|339.3|337.7|338.93|337.33|339.3|337.7|338.93|337.33|0
1634803960000|2021-10-21 08:12:40|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1634803970000|2021-10-21 08:12:50|338.93|337.33|338.74|337.14|338.93|337.33|338.74|337.14|0
1634803980000|2021-10-21 08:13:00|338.64|337.04|338.74|337.14|338.74|337.14|338.55|336.95|0
1634803990000|2021-10-21 08:13:10|338.93|337.33|338.74|337.14|338.93|337.33|338.74|337.14|0
1634804000000|2021-10-21 08:13:20|338.83|337.23|338.83|337.23|338.83|337.23|338.83|337.23|0
1634804010000|2021-10-21 08:13:30|338.74|337.14|338.93|337.33|338.93|337.33|338.74|337.14|0
1634804030000|2021-10-21 08:13:50|339.11|337.51|338.74|337.14|339.11|337.51|338.74|337.14|0
1634804040000|2021-10-21 08:14:00|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1634804050000|2021-10-21 08:14:10|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634804060000|2021-10-21 08:14:20|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1634804070000|2021-10-21 08:14:30|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634804080000|2021-10-21 08:14:40|338.83|337.23|338.83|337.23|338.83|337.23|338.83|337.23|0
1634804090000|2021-10-21 08:14:50|338.74|337.14|338.55|336.95|338.74|337.14|338.55|336.95|0
1634804100000|2021-10-21 08:15:00|338.64|337.04|338.93|337.33|338.93|337.33|338.64|337.04|0
1634804110000|2021-10-21 08:15:10|338.74|337.14|339.01|337.41|339.11|337.51|338.74|337.14|0
1634804120000|2021-10-21 08:15:20|339.11|337.51|339.2|337.6|339.2|337.6|339.01|337.41|0
1634804130000|2021-10-21 08:15:30|339.3|337.7|339.2|337.6|339.3|337.7|339.2|337.6|0
1634804140000|2021-10-21 08:15:40|339.11|337.51|338.74|337.14|339.11|337.51|338.74|337.14|0
1634804150000|2021-10-21 08:15:50|338.92|337.32|338.74|337.14|338.92|337.32|338.74|337.14|0
1634804160000|2021-10-21 08:16:00|338.64|337.04|338.55|336.95|338.64|337.04|338.55|336.95|0
1634804170000|2021-10-21 08:16:10|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634804180000|2021-10-21 08:16:20|338.83|337.23|338.83|337.23|338.83|337.23|338.83|337.23|0
1634804190000|2021-10-21 08:16:30|338.74|337.14|338.92|337.32|338.92|337.32|338.74|337.14|0
1634804200000|2021-10-21 08:16:40|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1634804210000|2021-10-21 08:16:50|339.01|337.41|338.92|337.32|339.01|337.41|338.92|337.32|0
1634804220000|2021-10-21 08:17:00|339.11|337.51|339.11|337.51|339.3|337.7|339.11|337.51|0
1634804230000|2021-10-21 08:17:10|339.01|337.41|339.01|337.41|339.01|337.41|339.01|337.41|0
1634804240000|2021-10-21 08:17:20|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1634804250000|2021-10-21 08:17:30|339.01|337.41|339.11|337.51|339.11|337.51|339.01|337.41|0
1634804270000|2021-10-21 08:17:50|339.3|337.7|339.3|337.7|339.3|337.7|339.3|337.7|0
1634804280000|2021-10-21 08:18:00|339.48|337.88|339.3|337.7|339.48|337.88|339.3|337.7|0
1634804290000|2021-10-21 08:18:10|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1634804300000|2021-10-21 08:18:20|339.3|337.7|339.3|337.7|339.3|337.7|339.3|337.7|0
1634804310000|2021-10-21 08:18:30|339.2|337.6|339.3|337.7|339.3|337.7|339.2|337.6|0
1634804320000|2021-10-21 08:18:40|339.2|337.6|339.3|337.7|339.3|337.7|339.2|337.6|0
1634804340000|2021-10-21 08:19:00|339.39|337.79|339.67|338.07|339.67|338.07|339.39|337.79|0
1634804350000|2021-10-21 08:19:10|339.3|337.7|339.3|337.7|339.3|337.7|339.3|337.7|0
1634804360000|2021-10-21 08:19:20|339.11|337.51|338.92|337.32|339.11|337.51|338.92|337.32|0
1634804370000|2021-10-21 08:19:30|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1634804390000|2021-10-21 08:19:50|338.92|337.32|338.92|337.32|338.92|337.32|338.92|337.32|0
1634804400000|2021-10-21 08:20:00|339.11|337.51|339.11|337.51|339.11|337.51|338.92|337.32|0
1634804430000|2021-10-21 08:20:30|338.83|337.23|338.74|337.14|338.83|337.23|338.74|337.14|0
1634804440000|2021-10-21 08:20:40|338.64|337.04|338.36|336.76|338.64|337.04|338.36|336.76|0
1634804460000|2021-10-21 08:21:00|338.26|336.66|338.18|336.58|338.26|336.66|338.18|336.58|0
1634804470000|2021-10-21 08:21:10|338.26|336.66|337.99|336.39|338.26|336.66|337.99|336.39|0
1634804490000|2021-10-21 08:21:30|337.8|336.2|337.8|336.2|337.99|336.39|337.8|336.2|0
1634804500000|2021-10-21 08:21:40|337.89|336.29|337.99|336.39|337.99|336.39|337.89|336.29|0
1634804510000|2021-10-21 08:21:50|337.8|336.2|337.99|336.39|337.99|336.39|337.8|336.2|0
1634804520000|2021-10-21 08:22:00|338.17|336.57|338.17|336.57|338.26|336.66|338.17|336.57|0
1634804530000|2021-10-21 08:22:10|338.36|336.76|338.36|336.76|338.36|336.76|338.36|336.76|0
1634804550000|2021-10-21 08:22:30|337.99|336.39|337.99|336.39|337.99|336.39|337.99|336.39|0
1634804560000|2021-10-21 08:22:40|338.08|336.48|338.17|336.57|338.17|336.57|338.08|336.48|0
1634804590000|2021-10-21 08:23:10|338.36|336.76|338.36|336.76|338.36|336.76|338.36|336.76|0
1634804600000|2021-10-21 08:23:20|338.17|336.57|338.26|336.66|338.36|336.76|338.17|336.57|0
1634804610000|2021-10-21 08:23:30|338.36|336.76|338.17|336.57|338.36|336.76|338.17|336.57|0
1634804620000|2021-10-21 08:23:40|338.26|336.66|338.36|336.76|338.36|336.76|338.26|336.66|0
1634804630000|2021-10-21 08:23:50|338.26|336.66|338.17|336.57|338.36|336.76|338.17|336.57|0
1634804640000|2021-10-21 08:24:00|337.99|336.39|337.89|336.29|337.99|336.39|337.8|336.2|0
1634804650000|2021-10-21 08:24:10|337.99|336.39|337.8|336.2|337.99|336.39|337.8|336.2|0
1634804660000|2021-10-21 08:24:20|337.61|336.01|337.8|336.2|337.8|336.2|337.61|336.01|0
1634804670000|2021-10-21 08:24:30|337.99|336.39|337.99|336.39|337.99|336.39|337.99|336.39|0
1634804680000|2021-10-21 08:24:40|337.89|336.29|337.99|336.39|337.99|336.39|337.89|336.29|0
1634804690000|2021-10-21 08:24:50|337.8|336.2|337.7|336.1|337.8|336.2|337.7|336.1|0
1634804700000|2021-10-21 08:25:00|337.8|336.2|337.8|336.2|337.8|336.2|337.8|336.2|0
1634804710000|2021-10-21 08:25:10|337.61|336.01|337.43|335.83|337.61|336.01|337.43|335.83|0
1634804720000|2021-10-21 08:25:20|337.61|336.01|337.99|336.39|337.99|336.39|337.61|336.01|0
1634804730000|2021-10-21 08:25:30|337.8|336.2|337.61|336.01|337.99|336.39|337.61|336.01|0
1634804740000|2021-10-21 08:25:40|337.43|335.83|337.43|335.83|337.43|335.83|337.43|335.83|0
1634804750000|2021-10-21 08:25:50|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1634804760000|2021-10-21 08:26:00|337.43|335.83|337.43|335.83|337.43|335.83|337.24|335.64|0
1634804770000|2021-10-21 08:26:10|337.61|336.01|337.8|336.2|337.8|336.2|337.61|336.01|0
1634804780000|2021-10-21 08:26:20|337.61|336.01|337.43|335.83|337.61|336.01|337.43|335.83|0
1634804790000|2021-10-21 08:26:30|337.99|336.39|337.61|336.01|337.99|336.39|337.61|336.01|0
1634804800000|2021-10-21 08:26:40|337.7|336.1|337.8|336.2|337.8|336.2|337.61|336.01|0
1634804810000|2021-10-21 08:26:50|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634804820000|2021-10-21 08:27:00|337.33|335.73|337.43|335.83|337.43|335.83|337.33|335.73|0
1634804840000|2021-10-21 08:27:20|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1634804850000|2021-10-21 08:27:30|337.43|335.83|337.43|335.83|337.43|335.83|337.43|335.83|0
1634804860000|2021-10-21 08:27:40|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634804870000|2021-10-21 08:27:50|337.43|335.83|337.43|335.83|337.43|335.83|337.43|335.83|0
1634804880000|2021-10-21 08:28:00|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634804890000|2021-10-21 08:28:10|337.43|335.83|337.43|335.83|337.43|335.83|337.43|335.83|0
1634804900000|2021-10-21 08:28:20|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634804910000|2021-10-21 08:28:30|337.7|336.1|337.8|336.2|337.8|336.2|337.7|336.1|0
1634804920000|2021-10-21 08:28:40|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634804950000|2021-10-21 08:29:10|337.51|335.91|337.61|336.01|337.61|336.01|337.51|335.91|0
1634804970000|2021-10-21 08:29:30|337.42|335.82|337.42|335.82|337.42|335.82|337.42|335.82|0
1634804980000|2021-10-21 08:29:40|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1634804990000|2021-10-21 08:29:50|337.42|335.82|337.24|335.64|337.42|335.82|337.24|335.64|0
1634805000000|2021-10-21 08:30:00|337.42|335.82|337.24|335.64|337.42|335.82|337.24|335.64|0
1634805020000|2021-10-21 08:30:20|337.42|335.82|337.61|336.01|337.61|336.01|337.42|335.82|0
1634805040000|2021-10-21 08:30:40|337.51|335.91|337.61|336.01|337.61|336.01|337.51|335.91|0
1634805050000|2021-10-21 08:30:50|337.42|335.82|337.42|335.82|337.42|335.82|337.42|335.82|0
1634805060000|2021-10-21 08:31:00|337.61|336.01|337.42|335.82|337.61|336.01|337.42|335.82|0
1634805070000|2021-10-21 08:31:10|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634805090000|2021-10-21 08:31:30|337.51|335.91|337.51|335.91|337.51|335.91|337.51|335.91|0
1634805100000|2021-10-21 08:31:40|337.42|335.82|337.42|335.82|337.42|335.82|337.42|335.82|0
1634805110000|2021-10-21 08:31:50|337.61|336.01|337.61|336.01|337.61|336.01|337.51|335.91|0
1634805120000|2021-10-21 08:32:00|337.8|336.2|337.89|336.29|337.98|336.38|337.8|336.2|0
1634805130000|2021-10-21 08:32:10|337.8|336.2|337.8|336.2|337.8|336.2|337.8|336.2|0
1634805160000|2021-10-21 08:32:40|337.98|336.38|337.98|336.38|337.98|336.38|337.98|336.38|0
1634805180000|2021-10-21 08:33:00|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634805190000|2021-10-21 08:33:10|338.07|336.47|338.07|336.47|338.07|336.47|337.98|336.38|0
1634805200000|2021-10-21 08:33:20|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634805210000|2021-10-21 08:33:30|337.8|336.2|337.8|336.2|337.8|336.2|337.8|336.2|0
1634805240000|2021-10-21 08:34:00|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634805250000|2021-10-21 08:34:10|337.61|336.01|337.8|336.2|337.8|336.2|337.61|336.01|0
1634805270000|2021-10-21 08:34:30|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634805290000|2021-10-21 08:34:50|337.98|336.38|338.17|336.57|338.17|336.57|337.98|336.38|0
1634805310000|2021-10-21 08:35:10|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805320000|2021-10-21 08:35:20|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634805330000|2021-10-21 08:35:30|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805350000|2021-10-21 08:35:50|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634805360000|2021-10-21 08:36:00|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805370000|2021-10-21 08:36:10|338.26|336.66|338.35|336.75|338.35|336.75|338.26|336.66|0
1634805380000|2021-10-21 08:36:20|338.17|336.57|338.17|336.57|338.26|336.66|338.17|336.57|0
1634805390000|2021-10-21 08:36:30|338.26|336.66|338.17|336.57|338.26|336.66|338.17|336.57|0
1634805400000|2021-10-21 08:36:40|337.98|336.38|338.07|336.47|338.07|336.47|337.98|336.38|0
1634805410000|2021-10-21 08:36:50|338.17|336.57|337.79|336.19|338.17|336.57|337.79|336.19|0
1634805420000|2021-10-21 08:37:00|337.7|336.1|337.7|336.1|337.7|336.1|337.7|336.1|0
1634805430000|2021-10-21 08:37:10|337.79|336.19|337.79|336.19|337.79|336.19|337.61|336.01|0
1634805440000|2021-10-21 08:37:20|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634805450000|2021-10-21 08:37:30|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634805460000|2021-10-21 08:37:40|337.7|336.1|337.79|336.19|337.79|336.19|337.7|336.1|0
1634805480000|2021-10-21 08:38:00|337.61|336.01|337.42|335.82|337.61|336.01|337.42|335.82|0
1634805500000|2021-10-21 08:38:20|337.61|336.01|337.61|336.01|337.61|336.01|337.61|336.01|0
1634805510000|2021-10-21 08:38:30|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634805520000|2021-10-21 08:38:40|337.88|336.28|337.98|336.38|337.98|336.38|337.88|336.28|0
1634805530000|2021-10-21 08:38:50|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634805540000|2021-10-21 08:39:00|338.35|336.75|338.17|336.57|338.35|336.75|338.17|336.57|0
1634805550000|2021-10-21 08:39:10|338.35|336.75|338.17|336.57|338.35|336.75|338.17|336.57|0
1634805560000|2021-10-21 08:39:20|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805580000|2021-10-21 08:39:40|338.54|336.94|338.44|336.84|338.54|336.94|338.35|336.75|0
1634805590000|2021-10-21 08:39:50|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1634805600000|2021-10-21 08:40:00|338.73|337.13|338.54|336.94|338.73|337.13|338.54|336.94|0
1634805610000|2021-10-21 08:40:10|338.72|337.12|338.54|336.94|338.72|337.12|338.54|336.94|0
1634805620000|2021-10-21 08:40:20|338.63|337.03|338.54|336.94|338.72|337.12|338.54|336.94|0
1634805640000|2021-10-21 08:40:40|338.63|337.03|338.54|336.94|338.63|337.03|338.54|336.94|0
1634805660000|2021-10-21 08:41:00|338.72|337.12|338.72|337.12|338.81|337.21|338.72|337.12|0
1634805720000|2021-10-21 08:42:00|338.91|337.31|338.72|337.12|338.91|337.31|338.72|337.12|0
1634805740000|2021-10-21 08:42:20|338.91|337.31|338.91|337.31|338.91|337.31|338.91|337.31|0
1634805750000|2021-10-21 08:42:30|338.81|337.21|338.72|337.12|338.81|337.21|338.72|337.12|0
1634805770000|2021-10-21 08:42:50|338.91|337.31|338.91|337.31|338.91|337.31|338.91|337.31|0
1634805780000|2021-10-21 08:43:00|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634805790000|2021-10-21 08:43:10|338.54|336.94|338.35|336.75|338.54|336.94|338.35|336.75|0
1634805800000|2021-10-21 08:43:20|338.54|336.94|338.35|336.75|338.54|336.94|338.35|336.75|0
1634805810000|2021-10-21 08:43:30|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1634805820000|2021-10-21 08:43:40|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805830000|2021-10-21 08:43:50|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1634805840000|2021-10-21 08:44:00|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634805850000|2021-10-21 08:44:10|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1634805860000|2021-10-21 08:44:20|338.35|336.75|338.54|336.94|338.54|336.94|338.35|336.75|0
1634805870000|2021-10-21 08:44:30|338.35|336.75|338.54|336.94|338.54|336.94|338.35|336.75|0
1634805900000|2021-10-21 08:45:00|338.63|337.03|338.54|336.94|338.63|337.03|338.54|336.94|0
1634805920000|2021-10-21 08:45:20|338.72|337.12|338.72|337.12|338.72|337.12|338.63|337.03|0
1634805930000|2021-10-21 08:45:30|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1634805970000|2021-10-21 08:46:10|338.53|336.93|338.53|336.93|338.53|336.93|338.53|336.93|0
1634805990000|2021-10-21 08:46:30|338.35|336.75|338.16|336.56|338.35|336.75|338.16|336.56|0
1634806000000|2021-10-21 08:46:40|337.79|336.19|337.97|336.37|337.97|336.37|337.79|336.19|0
1634806010000|2021-10-21 08:46:50|337.88|336.28|337.97|336.37|337.97|336.37|337.88|336.28|0
1634806030000|2021-10-21 08:47:10|338.16|336.56|338.16|336.56|338.16|336.56|338.16|336.56|0
1634806040000|2021-10-21 08:47:20|337.97|336.37|337.97|336.37|337.97|336.37|337.97|336.37|0
1634806060000|2021-10-21 08:47:40|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634806070000|2021-10-21 08:47:50|337.97|336.37|337.88|336.28|337.97|336.37|337.88|336.28|0
1634806080000|2021-10-21 08:48:00|337.79|336.19|338.16|336.56|338.16|336.56|337.79|336.19|0
1634806090000|2021-10-21 08:48:10|337.97|336.37|337.97|336.37|337.97|336.37|337.97|336.37|0
1634806110000|2021-10-21 08:48:30|337.88|336.28|337.97|336.37|337.97|336.37|337.88|336.28|0
1634806120000|2021-10-21 08:48:40|338.06|336.46|337.97|336.37|338.06|336.46|337.97|336.37|0
1634806130000|2021-10-21 08:48:50|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634806140000|2021-10-21 08:49:00|337.6|336|337.6|336|337.6|336|337.6|336|0
1634806160000|2021-10-21 08:49:20|337.41|335.81|337.41|335.81|337.41|335.81|337.41|335.81|0
1634806170000|2021-10-21 08:49:30|337.6|336|337.6|336|337.6|336|337.6|336|0
1634806200000|2021-10-21 08:50:00|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1634806230000|2021-10-21 08:50:30|337.97|336.37|337.97|336.37|337.97|336.37|337.97|336.37|0
1634806240000|2021-10-21 08:50:40|337.79|336.19|337.97|336.37|337.97|336.37|337.79|336.19|0
1634806260000|2021-10-21 08:51:00|337.79|336.19|337.97|336.37|337.97|336.37|337.79|336.19|0
1634806270000|2021-10-21 08:51:10|338.16|336.56|337.97|336.37|338.16|336.56|337.97|336.37|0
1634806300000|2021-10-21 08:51:40|338.16|336.56|338.16|336.56|338.35|336.75|338.16|336.56|0
1634806310000|2021-10-21 08:51:50|338.35|336.75|338.35|336.75|338.35|336.75|338.35|336.75|0
1634806320000|2021-10-21 08:52:00|338.53|336.93|338.72|337.12|338.72|337.12|338.53|336.93|0
1634806330000|2021-10-21 08:52:10|338.53|336.93|338.53|336.93|338.53|336.93|338.53|336.93|0
1634806340000|2021-10-21 08:52:20|338.62|337.02|338.72|337.12|338.72|337.12|338.62|337.02|0
1634806350000|2021-10-21 08:52:30|338.9|337.3|338.9|337.3|338.9|337.3|338.9|337.3|0
1634806360000|2021-10-21 08:52:40|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634806370000|2021-10-21 08:52:50|338.9|337.3|338.99|337.39|338.99|337.39|338.9|337.3|0
1634806380000|2021-10-21 08:53:00|338.9|337.3|338.9|337.3|338.9|337.3|338.9|337.3|0
1634806390000|2021-10-21 08:53:10|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634806420000|2021-10-21 08:53:40|338.53|336.93|338.72|337.12|338.72|337.12|338.53|336.93|0
1634806460000|2021-10-21 08:54:20|338.81|337.21|338.9|337.3|339.09|337.49|338.81|337.21|0
1634806470000|2021-10-21 08:54:30|339.09|337.49|338.9|337.3|339.09|337.49|338.9|337.3|0
1634806480000|2021-10-21 08:54:40|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634806490000|2021-10-21 08:54:50|338.81|337.21|338.72|337.12|338.81|337.21|338.72|337.12|0
1634806500000|2021-10-21 08:55:00|338.9|337.3|338.72|337.12|338.9|337.3|338.72|337.12|0
1634806510000|2021-10-21 08:55:10|338.53|336.93|338.62|337.02|338.62|337.02|338.53|336.93|0
1634806520000|2021-10-21 08:55:20|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634806530000|2021-10-21 08:55:30|338.62|337.02|338.72|337.12|338.72|337.12|338.62|337.02|0
1634806550000|2021-10-21 08:55:50|338.53|336.93|338.81|337.21|338.81|337.21|338.53|336.93|0
1634806560000|2021-10-21 08:56:00|338.9|337.3|338.9|337.3|338.9|337.3|338.81|337.21|0
1634806580000|2021-10-21 08:56:20|338.72|337.12|338.72|337.12|338.81|337.21|338.72|337.12|0
1634806590000|2021-10-21 08:56:30|338.9|337.3|338.72|337.12|338.9|337.3|338.72|337.12|0
1634806600000|2021-10-21 08:56:40|338.9|337.3|338.9|337.3|338.9|337.3|338.9|337.3|0
1634806630000|2021-10-21 08:57:10|338.72|337.12|338.53|336.93|338.72|337.12|338.53|336.93|0
1634806640000|2021-10-21 08:57:20|338.72|337.12|338.72|337.12|338.72|337.12|338.62|337.02|0
1634806660000|2021-10-21 08:57:40|338.9|337.3|338.9|337.3|338.9|337.3|338.9|337.3|0
1634806680000|2021-10-21 08:58:00|338.72|337.12|338.9|337.3|338.9|337.3|338.72|337.12|0
1634806690000|2021-10-21 08:58:10|338.72|337.12|338.72|337.12|338.72|337.12|338.72|337.12|0
1634806700000|2021-10-21 08:58:20|338.53|336.93|338.53|336.93|338.53|336.93|338.53|336.93|0
1634806730000|2021-10-21 08:58:50|338.34|336.74|338.34|336.74|338.34|336.74|338.15|336.55|0
1634806760000|2021-10-21 08:59:20|338.24|336.64|338.15|336.55|338.24|336.64|338.15|336.55|0
1634806780000|2021-10-21 08:59:40|338.34|336.74|338.15|336.55|338.34|336.74|338.15|336.55|0
1634806790000|2021-10-21 08:59:50|338.24|336.64|338.15|336.55|338.24|336.64|338.15|336.55|0
1634806810000|2021-10-21 09:00:10|338.34|336.74|338.34|336.74|338.34|336.74|338.34|336.74|0
1634806820000|2021-10-21 09:00:20|338.15|336.55|338.53|336.93|338.53|336.93|338.15|336.55|0
1634806830000|2021-10-21 09:00:30|338.43|336.83|338.53|336.93|338.53|336.93|338.43|336.83|0
1634806840000|2021-10-21 09:00:40|338.62|337.02|338.53|336.93|338.62|337.02|338.53|336.93|0
1634806850000|2021-10-21 09:00:50|338.71|337.11|338.9|337.3|338.9|337.3|338.71|337.11|0
1634806860000|2021-10-21 09:01:00|339.09|337.49|339.09|337.49|339.09|337.49|339.09|337.49|0
1634806900000|2021-10-21 09:01:40|339.27|337.67|338.9|337.3|339.27|337.67|338.9|337.3|0
1634806920000|2021-10-21 09:02:00|338.99|337.39|339.09|337.49|339.09|337.49|338.99|337.39|0
1634806940000|2021-10-21 09:02:20|339.27|337.67|339.09|337.49|339.27|337.67|339.09|337.49|0
1634806970000|2021-10-21 09:02:50|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1634807000000|2021-10-21 09:03:20|339.09|337.49|339.09|337.49|339.09|337.49|339.09|337.49|0
1634807030000|2021-10-21 09:03:50|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1634807040000|2021-10-21 09:04:00|339.09|337.49|339.09|337.49|339.09|337.49|339.09|337.49|0
1634807050000|2021-10-21 09:04:10|338.9|337.3|339.09|337.49|339.09|337.49|338.9|337.3|0
1634807060000|2021-10-21 09:04:20|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1634807070000|2021-10-21 09:04:30|339.09|337.49|339.09|337.49|339.09|337.49|339.09|337.49|0
1634807080000|2021-10-21 09:04:40|339.27|337.67|339.27|337.67|339.27|337.67|339.09|337.49|0
1634807110000|2021-10-21 09:05:10|339.08|337.48|339.08|337.48|339.08|337.48|339.08|337.48|0
1634807120000|2021-10-21 09:05:20|339.27|337.67|339.27|337.67|339.27|337.67|339.17|337.57|0
1634807140000|2021-10-21 09:05:40|339.46|337.86|339.46|337.86|339.46|337.86|339.46|337.86|0
1634807160000|2021-10-21 09:06:00|339.36|337.76|339.27|337.67|339.46|337.86|339.27|337.67|0
1634807170000|2021-10-21 09:06:10|339.46|337.86|339.64|338.04|339.64|338.04|339.46|337.86|0
1634807180000|2021-10-21 09:06:20|339.46|337.86|339.46|337.86|339.55|337.95|339.46|337.86|0
1634807200000|2021-10-21 09:06:40|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1634807220000|2021-10-21 09:07:00|339.08|337.48|339.08|337.48|339.08|337.48|338.9|337.3|0
1634807230000|2021-10-21 09:07:10|338.9|337.3|338.71|337.11|338.9|337.3|338.71|337.11|0
1634807260000|2021-10-21 09:07:40|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807270000|2021-10-21 09:07:50|338.71|337.11|338.52|336.92|338.71|337.11|338.52|336.92|0
1634807280000|2021-10-21 09:08:00|338.71|337.11|338.52|336.92|338.71|337.11|338.52|336.92|0
1634807290000|2021-10-21 09:08:10|338.43|336.83|338.43|336.83|338.43|336.83|338.43|336.83|0
1634807300000|2021-10-21 09:08:20|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807310000|2021-10-21 09:08:30|338.43|336.83|338.43|336.83|338.43|336.83|338.43|336.83|0
1634807320000|2021-10-21 09:08:40|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807340000|2021-10-21 09:09:00|338.71|337.11|338.71|337.11|338.71|337.11|338.71|337.11|0
1634807360000|2021-10-21 09:09:20|338.9|337.3|338.52|336.92|338.9|337.3|338.52|336.92|0
1634807380000|2021-10-21 09:09:40|338.34|336.74|338.34|336.74|338.52|336.92|338.34|336.74|0
1634807390000|2021-10-21 09:09:50|338.15|336.55|338.15|336.55|338.15|336.55|338.15|336.55|0
1634807400000|2021-10-21 09:10:00|338.34|336.74|338.34|336.74|338.34|336.74|338.34|336.74|0
1634807410000|2021-10-21 09:10:10|338.15|336.55|338.52|336.92|338.52|336.92|338.15|336.55|0
1634807420000|2021-10-21 09:10:20|338.71|337.11|338.9|337.3|338.9|337.3|338.71|337.11|0
1634807430000|2021-10-21 09:10:30|339.08|337.48|339.08|337.48|339.08|337.48|339.08|337.48|0
1634807450000|2021-10-21 09:10:50|338.98|337.38|338.9|337.3|338.98|337.38|338.9|337.3|0
1634807460000|2021-10-21 09:11:00|339.08|337.48|338.9|337.3|339.08|337.48|338.9|337.3|0
1634807470000|2021-10-21 09:11:10|338.89|337.29|338.89|337.29|338.89|337.29|338.89|337.29|0
1634807490000|2021-10-21 09:11:30|339.08|337.48|338.71|337.11|339.08|337.48|338.71|337.11|0
1634807510000|2021-10-21 09:11:50|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807530000|2021-10-21 09:12:10|338.71|337.11|338.52|336.92|338.71|337.11|338.52|336.92|0
1634807610000|2021-10-21 09:13:30|338.33|336.73|338.33|336.73|338.33|336.73|338.15|336.55|0
1634807620000|2021-10-21 09:13:40|338.24|336.64|338.33|336.73|338.33|336.73|338.24|336.64|0
1634807640000|2021-10-21 09:14:00|338.15|336.55|338.15|336.55|338.15|336.55|338.15|336.55|0
1634807650000|2021-10-21 09:14:10|338.33|336.73|338.24|336.64|338.33|336.73|338.24|336.64|0
1634807660000|2021-10-21 09:14:20|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634807670000|2021-10-21 09:14:30|338.15|336.55|338.15|336.55|338.15|336.55|338.15|336.55|0
1634807680000|2021-10-21 09:14:40|338.24|336.64|338.33|336.73|338.33|336.73|338.24|336.64|0
1634807710000|2021-10-21 09:15:10|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807730000|2021-10-21 09:15:30|338.71|337.11|338.52|336.92|338.71|337.11|338.52|336.92|0
1634807740000|2021-10-21 09:15:40|338.61|337.01|338.52|336.92|338.61|337.01|338.52|336.92|0
1634807750000|2021-10-21 09:15:50|338.61|337.01|338.61|337.01|338.61|337.01|338.61|337.01|0
1634807760000|2021-10-21 09:16:00|338.71|337.11|338.71|337.11|338.71|337.11|338.71|337.11|0
1634807770000|2021-10-21 09:16:10|338.61|337.01|338.71|337.11|338.71|337.11|338.61|337.01|0
1634807790000|2021-10-21 09:16:30|338.89|337.29|338.89|337.29|338.89|337.29|338.89|337.29|0
1634807800000|2021-10-21 09:16:40|339.08|337.48|339.08|337.48|339.08|337.48|339.08|337.48|0
1634807830000|2021-10-21 09:17:10|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1634807840000|2021-10-21 09:17:20|339.08|337.48|339.08|337.48|339.08|337.48|339.08|337.48|0
1634807850000|2021-10-21 09:17:30|338.89|337.29|338.89|337.29|338.89|337.29|338.89|337.29|0
1634807900000|2021-10-21 09:18:20|338.7|337.1|338.52|336.92|338.7|337.1|338.52|336.92|0
1634807910000|2021-10-21 09:18:30|338.7|337.1|338.7|337.1|338.7|337.1|338.52|336.92|0
1634807920000|2021-10-21 09:18:40|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807930000|2021-10-21 09:18:50|338.42|336.82|338.42|336.82|338.52|336.92|338.42|336.82|0
1634807940000|2021-10-21 09:19:00|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634807950000|2021-10-21 09:19:10|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634807960000|2021-10-21 09:19:20|338.14|336.54|337.96|336.36|338.14|336.54|337.96|336.36|0
1634807970000|2021-10-21 09:19:30|338.14|336.54|337.96|336.36|338.14|336.54|337.96|336.36|0
1634807980000|2021-10-21 09:19:40|338.14|336.54|338.14|336.54|338.14|336.54|338.14|336.54|0
1634807990000|2021-10-21 09:19:50|337.96|336.36|338.05|336.45|338.14|336.54|337.96|336.36|0
1634808000000|2021-10-21 09:20:00|338.14|336.54|338.14|336.54|338.14|336.54|338.14|336.54|0
1634808020000|2021-10-21 09:20:20|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808030000|2021-10-21 09:20:30|338.14|336.54|338.14|336.54|338.14|336.54|338.14|336.54|0
1634808040000|2021-10-21 09:20:40|337.96|336.36|338.14|336.54|338.14|336.54|337.96|336.36|0
1634808050000|2021-10-21 09:20:50|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808060000|2021-10-21 09:21:00|338.14|336.54|338.33|336.73|338.33|336.73|338.14|336.54|0
1634808080000|2021-10-21 09:21:20|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634808110000|2021-10-21 09:21:50|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808120000|2021-10-21 09:22:00|338.52|336.92|338.33|336.73|338.52|336.92|338.33|336.73|0
1634808130000|2021-10-21 09:22:10|338.52|336.92|338.42|336.82|338.52|336.92|338.42|336.82|0
1634808140000|2021-10-21 09:22:20|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808150000|2021-10-21 09:22:30|338.14|336.54|338.33|336.73|338.33|336.73|338.14|336.54|0
1634808160000|2021-10-21 09:22:40|338.42|336.82|338.52|336.92|338.52|336.92|338.33|336.73|0
1634808170000|2021-10-21 09:22:50|338.33|336.73|338.42|336.82|338.42|336.82|338.33|336.73|0
1634808180000|2021-10-21 09:23:00|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1634808200000|2021-10-21 09:23:20|338.7|337.1|338.51|336.91|338.7|337.1|338.51|336.91|0
1634808220000|2021-10-21 09:23:40|338.6|337|338.7|337.1|338.7|337.1|338.6|337|0
1634808270000|2021-10-21 09:24:30|338.6|337|338.51|336.91|338.6|337|338.51|336.91|0
1634808300000|2021-10-21 09:25:00|338.6|337|338.51|336.91|338.6|337|338.51|336.91|0
1634808310000|2021-10-21 09:25:10|338.6|337|338.51|336.91|338.6|337|338.51|336.91|0
1634808320000|2021-10-21 09:25:20|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808330000|2021-10-21 09:25:30|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1634808340000|2021-10-21 09:25:40|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808350000|2021-10-21 09:25:50|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1634808360000|2021-10-21 09:26:00|338.6|337|338.51|336.91|338.7|337.1|338.51|336.91|0
1634808380000|2021-10-21 09:26:20|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808390000|2021-10-21 09:26:30|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1634808420000|2021-10-21 09:27:00|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808430000|2021-10-21 09:27:10|338.23|336.63|338.14|336.54|338.33|336.73|338.14|336.54|0
1634808440000|2021-10-21 09:27:20|338.33|336.73|338.23|336.63|338.33|336.73|338.23|336.63|0
1634808450000|2021-10-21 09:27:30|338.14|336.54|338.23|336.63|338.33|336.73|338.14|336.54|0
1634808460000|2021-10-21 09:27:40|338.33|336.73|338.33|336.73|338.33|336.73|338.33|336.73|0
1634808470000|2021-10-21 09:27:50|338.42|336.82|338.33|336.73|338.42|336.82|338.33|336.73|0
1634808480000|2021-10-21 09:28:00|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1634808500000|2021-10-21 09:28:20|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808510000|2021-10-21 09:28:30|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1634808530000|2021-10-21 09:28:50|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808580000|2021-10-21 09:29:40|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634808590000|2021-10-21 09:29:50|338.88|337.28|339.07|337.47|339.07|337.47|338.88|337.28|0
1634808600000|2021-10-21 09:30:00|338.88|337.28|338.88|337.28|338.88|337.28|338.88|337.28|0
1634808610000|2021-10-21 09:30:10|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808620000|2021-10-21 09:30:20|338.88|337.28|338.88|337.28|338.88|337.28|338.88|337.28|0
1634808650000|2021-10-21 09:30:50|338.7|337.1|338.88|337.28|338.88|337.28|338.7|337.1|0
1634808660000|2021-10-21 09:31:00|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634808680000|2021-10-21 09:31:20|338.88|337.28|338.88|337.28|338.88|337.28|338.88|337.28|0
1634808690000|2021-10-21 09:31:30|339.07|337.47|339.07|337.47|339.07|337.47|338.88|337.28|0
1634808720000|2021-10-21 09:32:00|339.26|337.66|339.26|337.66|339.26|337.66|339.26|337.66|0
1634808740000|2021-10-21 09:32:20|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634808760000|2021-10-21 09:32:40|339.26|337.66|339.26|337.66|339.26|337.66|339.26|337.66|0
1634808770000|2021-10-21 09:32:50|339.07|337.47|338.88|337.28|339.07|337.47|338.88|337.28|0
1634808780000|2021-10-21 09:33:00|338.97|337.37|338.88|337.28|338.97|337.37|338.88|337.28|0
1634808790000|2021-10-21 09:33:10|338.7|337.1|338.88|337.28|338.88|337.28|338.7|337.1|0
1634808800000|2021-10-21 09:33:20|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808810000|2021-10-21 09:33:30|338.6|337|338.51|336.91|338.6|337|338.51|336.91|0
1634808820000|2021-10-21 09:33:40|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1634808840000|2021-10-21 09:34:00|338.88|337.28|338.88|337.28|338.88|337.28|338.88|337.28|0
1634808850000|2021-10-21 09:34:10|338.7|337.1|338.88|337.28|338.88|337.28|338.7|337.1|0
1634808860000|2021-10-21 09:34:20|338.97|337.37|338.88|337.28|339.07|337.47|338.88|337.28|0
1634808870000|2021-10-21 09:34:30|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634808880000|2021-10-21 09:34:40|339.26|337.66|339.26|337.66|339.26|337.66|339.26|337.66|0
1634808910000|2021-10-21 09:35:10|339.44|337.84|339.44|337.84|339.44|337.84|339.26|337.66|0
1634808920000|2021-10-21 09:35:20|339.26|337.66|339.44|337.84|339.44|337.84|339.26|337.66|0
1634808940000|2021-10-21 09:35:40|339.53|337.93|339.44|337.84|339.53|337.93|339.26|337.66|0
1634808950000|2021-10-21 09:35:50|339.26|337.66|339.26|337.66|339.26|337.66|339.26|337.66|0
1634808960000|2021-10-21 09:36:00|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634808970000|2021-10-21 09:36:10|339.26|337.66|339.07|337.47|339.26|337.66|339.07|337.47|0
1634808980000|2021-10-21 09:36:20|338.97|337.37|339.07|337.47|339.07|337.47|338.97|337.37|0
1634809000000|2021-10-21 09:36:40|339.25|337.65|339.25|337.65|339.25|337.65|339.25|337.65|0
1634809010000|2021-10-21 09:36:50|339.44|337.84|339.44|337.84|339.44|337.84|339.44|337.84|0
1634809030000|2021-10-21 09:37:10|339.25|337.65|339.25|337.65|339.25|337.65|339.25|337.65|0
1634809040000|2021-10-21 09:37:20|339.63|338.03|339.63|338.03|339.63|338.03|339.63|338.03|0
1634809060000|2021-10-21 09:37:40|339.53|337.93|339.44|337.84|339.53|337.93|339.44|337.84|0
1634809070000|2021-10-21 09:37:50|339.63|338.03|339.44|337.84|339.63|338.03|339.44|337.84|0
1634809080000|2021-10-21 09:38:00|339.63|338.03|339.44|337.84|339.63|338.03|339.44|337.84|0
1634809100000|2021-10-21 09:38:20|339.63|338.03|339.44|337.84|339.63|338.03|339.44|337.84|0
1634809110000|2021-10-21 09:38:30|339.63|338.03|339.44|337.84|339.63|338.03|339.44|337.84|0
1634809130000|2021-10-21 09:38:50|339.63|338.03|339.63|338.03|339.63|338.03|339.63|338.03|0
1634809160000|2021-10-21 09:39:20|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809180000|2021-10-21 09:39:40|339.63|338.03|339.63|338.03|339.63|338.03|339.63|338.03|0
1634809200000|2021-10-21 09:40:00|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809210000|2021-10-21 09:40:10|340|338.4|340.19|338.59|340.19|338.59|340|338.4|0
1634809220000|2021-10-21 09:40:20|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809230000|2021-10-21 09:40:30|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809260000|2021-10-21 09:41:00|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809280000|2021-10-21 09:41:20|339.81|338.21|339.9|338.3|339.9|338.3|339.81|338.21|0
1634809290000|2021-10-21 09:41:30|340|338.4|340|338.4|340|338.4|339.9|338.3|0
1634809300000|2021-10-21 09:41:40|339.81|338.21|339.81|338.21|340|338.4|339.81|338.21|0
1634809310000|2021-10-21 09:41:50|339.63|338.03|339.63|338.03|339.72|338.12|339.63|338.03|0
1634809320000|2021-10-21 09:42:00|339.81|338.21|339.72|338.12|339.81|338.21|339.72|338.12|0
1634809330000|2021-10-21 09:42:10|339.63|338.03|339.63|338.03|339.63|338.03|339.63|338.03|0
1634809340000|2021-10-21 09:42:20|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809350000|2021-10-21 09:42:30|339.63|338.03|339.63|338.03|339.63|338.03|339.63|338.03|0
1634809360000|2021-10-21 09:42:40|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809440000|2021-10-21 09:44:00|339.62|338.02|339.62|338.02|339.81|338.21|339.62|338.02|0
1634809450000|2021-10-21 09:44:10|339.71|338.11|339.62|338.02|339.71|338.11|339.62|338.02|0
1634809460000|2021-10-21 09:44:20|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809480000|2021-10-21 09:44:40|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809490000|2021-10-21 09:44:50|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809500000|2021-10-21 09:45:00|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809520000|2021-10-21 09:45:20|339.81|338.21|340|338.4|340|338.4|339.81|338.21|0
1634809540000|2021-10-21 09:45:40|340.18|338.58|340|338.4|340.18|338.58|340|338.4|0
1634809560000|2021-10-21 09:46:00|339.81|338.21|339.9|338.3|340|338.4|339.81|338.21|0
1634809570000|2021-10-21 09:46:10|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809580000|2021-10-21 09:46:20|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809600000|2021-10-21 09:46:40|339.81|338.21|340|338.4|340|338.4|339.81|338.21|0
1634809620000|2021-10-21 09:47:00|339.81|338.21|340|338.4|340|338.4|339.81|338.21|0
1634809630000|2021-10-21 09:47:10|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809640000|2021-10-21 09:47:20|339.9|338.3|339.9|338.3|339.9|338.3|339.9|338.3|0
1634809650000|2021-10-21 09:47:30|340|338.4|340|338.4|340|338.4|340|338.4|0
1634809690000|2021-10-21 09:48:10|339.62|338.02|339.81|338.21|339.81|338.21|339.62|338.02|0
1634809700000|2021-10-21 09:48:20|339.71|338.11|339.62|338.02|339.71|338.11|339.62|338.02|0
1634809730000|2021-10-21 09:48:50|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809740000|2021-10-21 09:49:00|339.9|338.3|339.81|338.21|339.9|338.3|339.81|338.21|0
1634809750000|2021-10-21 09:49:10|339.9|338.3|339.9|338.3|340|338.4|339.81|338.21|0
1634809760000|2021-10-21 09:49:20|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634809770000|2021-10-21 09:49:30|340|338.4|339.81|338.21|340|338.4|339.81|338.21|0
1634809790000|2021-10-21 09:49:50|339.71|338.11|339.71|338.11|339.81|338.21|339.71|338.11|0
1634809800000|2021-10-21 09:50:00|340|338.4|340.09|338.49|340.09|338.49|340|338.4|0
1634809810000|2021-10-21 09:50:10|340.18|338.58|340.18|338.58|340.18|338.58|340.18|338.58|0
1634809830000|2021-10-21 09:50:30|340|338.4|340.18|338.58|340.18|338.58|340|338.4|0
1634809860000|2021-10-21 09:51:00|340.27|338.67|340.37|338.77|340.37|338.77|340.27|338.67|0
1634809870000|2021-10-21 09:51:10|340.56|338.96|340.56|338.96|340.56|338.96|340.56|338.96|0
1634809890000|2021-10-21 09:51:30|340.65|339.05|340.56|338.96|340.65|339.05|340.56|338.96|0
1634809910000|2021-10-21 09:51:50|340.65|339.05|340.74|339.14|340.74|339.14|340.56|338.96|0
1634809920000|2021-10-21 09:52:00|340.56|338.96|340.46|338.86|340.56|338.96|340.37|338.77|0
1634809930000|2021-10-21 09:52:10|340.56|338.96|340.65|339.05|340.65|339.05|340.56|338.96|0
1634809940000|2021-10-21 09:52:20|340.56|338.96|340.56|338.96|340.56|338.96|340.56|338.96|0
1634809950000|2021-10-21 09:52:30|340.37|338.77|340.37|338.77|340.37|338.77|340.37|338.77|0
1634809960000|2021-10-21 09:52:40|340.46|338.86|340.37|338.77|340.46|338.86|340.37|338.77|0
1634809980000|2021-10-21 09:53:00|340.56|338.96|340.56|338.96|340.56|338.96|340.56|338.96|0
1634809990000|2021-10-21 09:53:10|340.37|338.77|340.37|338.77|340.37|338.77|340.37|338.77|0
1634810000000|2021-10-21 09:53:20|340.27|338.67|340.37|338.77|340.37|338.77|340.27|338.67|0
1634810010000|2021-10-21 09:53:30|340.27|338.67|340.27|338.67|340.27|338.67|340.27|338.67|0
1634810020000|2021-10-21 09:53:40|340.18|338.58|340.18|338.58|340.18|338.58|340.18|338.58|0
1634810040000|2021-10-21 09:54:00|340.08|338.48|339.99|338.39|340.18|338.58|339.99|338.39|0
1634810050000|2021-10-21 09:54:10|339.81|338.21|339.81|338.21|339.81|338.21|339.81|338.21|0
1634810060000|2021-10-21 09:54:20|339.99|338.39|339.99|338.39|339.99|338.39|339.9|338.3|0
1634810070000|2021-10-21 09:54:30|340.08|338.48|340.08|338.48|340.08|338.48|340.08|338.48|0
1634810080000|2021-10-21 09:54:40|339.99|338.39|339.99|338.39|339.99|338.39|339.99|338.39|0
1634810090000|2021-10-21 09:54:50|340.08|338.48|340.18|338.58|340.18|338.58|340.08|338.48|0
1634810100000|2021-10-21 09:55:00|339.99|338.39|340.18|338.58|340.18|338.58|339.99|338.39|0
1634810130000|2021-10-21 09:55:30|340.37|338.77|340.37|338.77|340.37|338.77|340.37|338.77|0
1634810140000|2021-10-21 09:55:40|340.18|338.58|340.37|338.77|340.37|338.77|340.18|338.58|0
1634810170000|2021-10-21 09:56:10|340.18|338.58|340.18|338.58|340.18|338.58|340.18|338.58|0
1634810180000|2021-10-21 09:56:20|340.37|338.77|340.37|338.77|340.37|338.77|340.37|338.77|0
1634810190000|2021-10-21 09:56:30|340.18|338.58|340.18|338.58|340.18|338.58|340.18|338.58|0
1634810280000|2021-10-21 09:58:00|340.37|338.77|340.55|338.95|340.74|339.14|340.37|338.77|0
1634810290000|2021-10-21 09:58:10|340.74|339.14|340.55|338.95|340.74|339.14|340.55|338.95|0
1634810300000|2021-10-21 09:58:20|340.37|338.77|340.55|338.95|340.55|338.95|340.37|338.77|0
1634810310000|2021-10-21 09:58:30|340.45|338.85|340.18|338.58|340.45|338.85|340.18|338.58|0
1634810330000|2021-10-21 09:58:50|340.36|338.76|340.36|338.76|340.36|338.76|340.36|338.76|0
1634810340000|2021-10-21 09:59:00|340.55|338.95|340.55|338.95|340.55|338.95|340.55|338.95|0
1634810370000|2021-10-21 09:59:30|340.74|339.14|340.74|339.14|340.74|339.14|340.74|339.14|0
1634810400000|2021-10-21 10:00:00|340.55|338.95|340.74|339.14|340.74|339.14|340.55|338.95|0
1634810420000|2021-10-21 10:00:20|340.55|338.95|340.74|339.14|340.74|339.14|340.55|338.95|0
1634810430000|2021-10-21 10:00:30|340.93|339.33|340.74|339.14|340.93|339.33|340.74|339.14|0
1634810450000|2021-10-21 10:00:50|340.55|338.95|340.74|339.14|340.74|339.14|340.55|338.95|0
1634810460000|2021-10-21 10:01:00|340.93|339.33|340.93|339.33|340.93|339.33|340.93|339.33|0
1634810470000|2021-10-21 10:01:10|340.74|339.14|340.74|339.14|340.93|339.33|340.74|339.14|0
1634810480000|2021-10-21 10:01:20|340.93|339.33|340.74|339.14|340.93|339.33|340.74|339.14|0
1634810490000|2021-10-21 10:01:30|340.36|338.76|340.55|338.95|340.55|338.95|340.36|338.76|0
1634810500000|2021-10-21 10:01:40|340.74|339.14|340.74|339.14|340.74|339.14|340.74|339.14|0
1634810520000|2021-10-21 10:02:00|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1634810530000|2021-10-21 10:02:10|340.74|339.14|340.74|339.14|340.74|339.14|340.74|339.14|0
1634810550000|2021-10-21 10:02:30|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1634810580000|2021-10-21 10:03:00|341.01|339.41|341.01|339.41|341.01|339.41|341.01|339.41|0
1634810590000|2021-10-21 10:03:10|340.92|339.32|341.11|339.51|341.11|339.51|340.92|339.32|0
1634810640000|2021-10-21 10:04:00|341.3|339.7|341.3|339.7|341.3|339.7|341.3|339.7|0
1634810670000|2021-10-21 10:04:30|341.11|339.51|341.11|339.51|341.11|339.51|341.11|339.51|0
1634810710000|2021-10-21 10:05:10|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1634810720000|2021-10-21 10:05:20|341.11|339.51|341.11|339.51|341.11|339.51|341.11|339.51|0
1634810730000|2021-10-21 10:05:30|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1634810750000|2021-10-21 10:05:50|340.74|339.14|340.74|339.14|340.74|339.14|340.74|339.14|0
1634810760000|2021-10-21 10:06:00|340.83|339.23|340.74|339.14|340.83|339.23|340.74|339.14|0
1634810770000|2021-10-21 10:06:10|340.92|339.32|340.74|339.14|340.92|339.32|340.74|339.14|0
1634810780000|2021-10-21 10:06:20|340.92|339.32|340.74|339.14|340.92|339.32|340.74|339.14|0
1634810790000|2021-10-21 10:06:30|340.55|338.95|340.55|338.95|340.55|338.95|340.55|338.95|0
1634810800000|2021-10-21 10:06:40|340.36|338.76|340.36|338.76|340.36|338.76|340.36|338.76|0
1634810810000|2021-10-21 10:06:50|340.17|338.57|340.17|338.57|340.17|338.57|340.17|338.57|0
1634810820000|2021-10-21 10:07:00|340.36|338.76|340.36|338.76|340.36|338.76|340.36|338.76|0
1634810830000|2021-10-21 10:07:10|341.4|339.8|341.22|339.62|341.4|339.8|341.22|339.62|0
1634810860000|2021-10-21 10:07:40|340.49|338.89|340.12|338.52|340.49|338.89|340.12|338.52|0
1634810870000|2021-10-21 10:07:50|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1634810880000|2021-10-21 10:08:00|340.12|338.52|340.12|338.52|340.12|338.52|340.12|338.52|0
1634810910000|2021-10-21 10:08:30|339.93|338.33|340.12|338.52|340.12|338.52|339.93|338.33|0
1634810920000|2021-10-21 10:08:40|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634810940000|2021-10-21 10:09:00|340.12|338.52|340.3|338.7|340.3|338.7|340.12|338.52|0
1634810950000|2021-10-21 10:09:10|340.12|338.52|340.3|338.7|340.3|338.7|340.12|338.52|0
1634810970000|2021-10-21 10:09:30|340.21|338.61|340.21|338.61|340.21|338.61|340.21|338.61|0
1634810980000|2021-10-21 10:09:40|340.12|338.52|340.12|338.52|340.12|338.52|340.12|338.52|0
1634810990000|2021-10-21 10:09:50|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811000000|2021-10-21 10:10:00|340.49|338.89|340.49|338.89|340.49|338.89|340.49|338.89|0
1634811010000|2021-10-21 10:10:10|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811030000|2021-10-21 10:10:30|340.12|338.52|340.12|338.52|340.12|338.52|340.12|338.52|0
1634811040000|2021-10-21 10:10:40|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1634811050000|2021-10-21 10:10:50|339.74|338.14|339.74|338.14|339.74|338.14|339.74|338.14|0
1634811060000|2021-10-21 10:11:00|339.83|338.23|339.74|338.14|339.83|338.23|339.74|338.14|0
1634811070000|2021-10-21 10:11:10|339.65|338.05|339.56|337.96|339.65|338.05|339.56|337.96|0
1634811100000|2021-10-21 10:11:40|339.46|337.86|339.37|337.77|339.46|337.86|339.37|337.77|0
1634811110000|2021-10-21 10:11:50|339.56|337.96|339.56|337.96|339.56|337.96|339.37|337.77|0
1634811130000|2021-10-21 10:12:10|339.74|338.14|339.74|338.14|339.74|338.14|339.74|338.14|0
1634811140000|2021-10-21 10:12:20|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1634811150000|2021-10-21 10:12:30|339.74|338.14|339.93|338.33|339.93|338.33|339.74|338.14|0
1634811190000|2021-10-21 10:13:10|340.02|338.42|340.11|338.51|340.11|338.51|339.93|338.33|0
1634811210000|2021-10-21 10:13:30|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811220000|2021-10-21 10:13:40|340.2|338.6|340.3|338.7|340.3|338.7|340.2|338.6|0
1634811240000|2021-10-21 10:14:00|340.11|338.51|339.93|338.33|340.11|338.51|339.93|338.33|0
1634811260000|2021-10-21 10:14:20|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811300000|2021-10-21 10:15:00|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1634811330000|2021-10-21 10:15:30|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811350000|2021-10-21 10:15:50|340.02|338.42|340.11|338.51|340.11|338.51|340.02|338.42|0
1634811360000|2021-10-21 10:16:00|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811370000|2021-10-21 10:16:10|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811390000|2021-10-21 10:16:30|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811400000|2021-10-21 10:16:40|340.49|338.89|340.49|338.89|340.49|338.89|340.49|338.89|0
1634811410000|2021-10-21 10:16:50|340.3|338.7|340.11|338.51|340.3|338.7|340.11|338.51|0
1634811420000|2021-10-21 10:17:00|340.2|338.6|340.3|338.7|340.3|338.7|340.2|338.6|0
1634811430000|2021-10-21 10:17:10|340.11|338.51|340.2|338.6|340.2|338.6|340.11|338.51|0
1634811440000|2021-10-21 10:17:20|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811450000|2021-10-21 10:17:30|339.93|338.33|339.74|338.14|339.93|338.33|339.74|338.14|0
1634811480000|2021-10-21 10:18:00|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1634811510000|2021-10-21 10:18:30|339.83|338.23|339.93|338.33|339.93|338.33|339.83|338.23|0
1634811530000|2021-10-21 10:18:50|339.92|338.32|339.92|338.32|339.92|338.32|339.92|338.32|0
1634811540000|2021-10-21 10:19:00|339.83|338.23|339.83|338.23|339.83|338.23|339.83|338.23|0
1634811550000|2021-10-21 10:19:10|339.92|338.32|339.92|338.32|339.92|338.32|339.92|338.32|0
1634811580000|2021-10-21 10:19:40|340.11|338.51|340.01|338.41|340.11|338.51|340.01|338.41|0
1634811590000|2021-10-21 10:19:50|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811660000|2021-10-21 10:21:00|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811670000|2021-10-21 10:21:10|340.48|338.88|340.48|338.88|340.48|338.88|340.48|338.88|0
1634811690000|2021-10-21 10:21:30|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811710000|2021-10-21 10:21:50|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1634811720000|2021-10-21 10:22:00|340.3|338.7|340.3|338.7|340.3|338.7|340.3|338.7|0
1634811740000|2021-10-21 10:22:20|339.74|338.14|339.55|337.95|339.74|338.14|339.55|337.95|0
1634811750000|2021-10-21 10:22:30|339.36|337.76|339.55|337.95|339.55|337.95|339.36|337.76|0
1634811760000|2021-10-21 10:22:40|339.36|337.76|339.55|337.95|339.55|337.95|339.36|337.76|0
1634811770000|2021-10-21 10:22:50|339.36|337.76|339.36|337.76|339.36|337.76|339.36|337.76|0
1634811780000|2021-10-21 10:23:00|339.18|337.58|338.99|337.39|339.18|337.58|338.99|337.39|0
1634811800000|2021-10-21 10:23:20|339.18|337.58|339.18|337.58|339.18|337.58|339.18|337.58|0
1634811810000|2021-10-21 10:23:30|338.99|337.39|338.99|337.39|338.99|337.39|338.99|337.39|0
1634811820000|2021-10-21 10:23:40|339.18|337.58|339.18|337.58|339.18|337.58|339.18|337.58|0
1634811840000|2021-10-21 10:24:00|338.99|337.39|338.99|337.39|338.99|337.39|338.99|337.39|0
1634811880000|2021-10-21 10:24:40|339.17|337.57|338.99|337.39|339.17|337.57|338.99|337.39|0
1634811920000|2021-10-21 10:25:20|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634811950000|2021-10-21 10:25:50|338.99|337.39|339.17|337.57|339.17|337.57|338.99|337.39|0
1634811970000|2021-10-21 10:26:10|339.36|337.76|339.36|337.76|339.36|337.76|339.26|337.66|0
1634811990000|2021-10-21 10:26:30|339.26|337.66|339.17|337.57|339.36|337.76|339.17|337.57|0
1634812000000|2021-10-21 10:26:40|339.36|337.76|339.36|337.76|339.36|337.76|339.36|337.76|0
1634812010000|2021-10-21 10:26:50|339.55|337.95|339.55|337.95|339.55|337.95|339.55|337.95|0
1634812050000|2021-10-21 10:27:30|339.36|337.76|338.99|337.39|339.36|337.76|338.99|337.39|0
1634812070000|2021-10-21 10:27:50|338.8|337.2|338.99|337.39|338.99|337.39|338.8|337.2|0
1634812080000|2021-10-21 10:28:00|338.8|337.2|338.8|337.2|338.8|337.2|338.8|337.2|0
1634812110000|2021-10-21 10:28:30|338.7|337.1|338.61|337.01|338.7|337.1|338.61|337.01|0
1634812120000|2021-10-21 10:28:40|338.43|336.83|338.43|336.83|338.43|336.83|338.43|336.83|0
1634812140000|2021-10-21 10:29:00|338.24|336.64|338.33|336.73|338.43|336.83|338.24|336.64|0
1634812150000|2021-10-21 10:29:10|338.43|336.83|338.61|337.01|338.61|337.01|338.43|336.83|0
1634812160000|2021-10-21 10:29:20|338.52|336.92|338.61|337.01|338.61|337.01|338.52|336.92|0
1634812170000|2021-10-21 10:29:30|338.43|336.83|338.33|336.73|338.43|336.83|338.33|336.73|0
1634812180000|2021-10-21 10:29:40|338.43|336.83|338.43|336.83|338.43|336.83|338.43|336.83|0
1634812210000|2021-10-21 10:30:10|338.61|337.01|338.8|337.2|338.8|337.2|338.61|337.01|0
1634812220000|2021-10-21 10:30:20|338.61|337.01|338.61|337.01|338.61|337.01|338.61|337.01|0
1634812230000|2021-10-21 10:30:30|338.7|337.1|338.8|337.2|338.8|337.2|338.7|337.1|0
1634812260000|2021-10-21 10:31:00|338.98|337.38|338.8|337.2|338.98|337.38|338.8|337.2|0
1634812270000|2021-10-21 10:31:10|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1634812280000|2021-10-21 10:31:20|338.89|337.29|338.98|337.38|338.98|337.38|338.89|337.29|0
1634812290000|2021-10-21 10:31:30|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634812300000|2021-10-21 10:31:40|338.98|337.38|339.17|337.57|339.17|337.57|338.98|337.38|0
1634812340000|2021-10-21 10:32:20|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1634812350000|2021-10-21 10:32:30|339.07|337.47|338.89|337.29|339.17|337.57|338.89|337.29|0
1634812360000|2021-10-21 10:32:40|338.98|337.38|338.98|337.38|338.98|337.38|338.89|337.29|0
1634812370000|2021-10-21 10:32:50|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634812380000|2021-10-21 10:33:00|338.98|337.38|339.17|337.57|339.17|337.57|338.98|337.38|0
1634812420000|2021-10-21 10:33:40|339.36|337.76|339.17|337.57|339.36|337.76|339.17|337.57|0
1634812430000|2021-10-21 10:33:50|339.26|337.66|339.17|337.57|339.26|337.66|339.17|337.57|0
1634812440000|2021-10-21 10:34:00|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634812450000|2021-10-21 10:34:10|338.98|337.38|339.17|337.57|339.17|337.57|338.98|337.38|0
1634812460000|2021-10-21 10:34:20|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1634812470000|2021-10-21 10:34:30|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634812480000|2021-10-21 10:34:40|338.98|337.38|339.17|337.57|339.17|337.57|338.98|337.38|0
1634812500000|2021-10-21 10:35:00|339.07|337.47|339.07|337.47|339.07|337.47|339.07|337.47|0
1634812510000|2021-10-21 10:35:10|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1634812520000|2021-10-21 10:35:20|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634812550000|2021-10-21 10:35:50|339.26|337.66|339.26|337.66|339.26|337.66|339.26|337.66|0
1634812560000|2021-10-21 10:36:00|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1634812590000|2021-10-21 10:36:30|339.36|337.76|339.36|337.76|339.36|337.76|339.36|337.76|0
1634812600000|2021-10-21 10:36:40|339.54|337.94|339.44|337.84|339.54|337.94|339.36|337.76|0
1634812610000|2021-10-21 10:36:50|339.54|337.94|339.54|337.94|339.54|337.94|339.54|337.94|0
1634812620000|2021-10-21 10:37:00|339.73|338.13|339.54|337.94|339.73|338.13|339.54|337.94|0
1634812650000|2021-10-21 10:37:30|339.73|338.13|339.73|338.13|339.91|338.31|339.73|338.13|0
1634812670000|2021-10-21 10:37:50|339.82|338.22|339.82|338.22|339.82|338.22|339.82|338.22|0
1634812680000|2021-10-21 10:38:00|339.73|338.13|339.91|338.31|339.91|338.31|339.73|338.13|0
1634812690000|2021-10-21 10:38:10|339.73|338.13|339.73|338.13|339.73|338.13|339.73|338.13|0
1634812700000|2021-10-21 10:38:20|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634812720000|2021-10-21 10:38:40|340.1|338.5|340.1|338.5|340.1|338.5|340.1|338.5|0
1634812740000|2021-10-21 10:39:00|340|338.4|340|338.4|340|338.4|339.91|338.31|0
1634812750000|2021-10-21 10:39:10|339.91|338.31|340.1|338.5|340.1|338.5|339.91|338.31|0
1634812790000|2021-10-21 10:39:50|340.29|338.69|340.1|338.5|340.29|338.69|340.1|338.5|0
1634812810000|2021-10-21 10:40:10|340.19|338.59|340.19|338.59|340.19|338.59|340.19|338.59|0
1634812820000|2021-10-21 10:40:20|340.1|338.5|340.1|338.5|340.1|338.5|340.1|338.5|0
1634812830000|2021-10-21 10:40:30|340.29|338.69|340.29|338.69|340.29|338.69|340.29|338.69|0
1634812840000|2021-10-21 10:40:40|340|338.4|340.1|338.5|340.1|338.5|339.91|338.31|0
1634812860000|2021-10-21 10:41:00|340|338.4|340.1|338.5|340.1|338.5|340|338.4|0
1634812870000|2021-10-21 10:41:10|339.91|338.31|340.1|338.5|340.1|338.5|339.91|338.31|0
1634812880000|2021-10-21 10:41:20|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634812900000|2021-10-21 10:41:40|340|338.4|340|338.4|340|338.4|340|338.4|0
1634812910000|2021-10-21 10:41:50|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634812920000|2021-10-21 10:42:00|339.73|338.13|339.73|338.13|339.73|338.13|339.63|338.03|0
1634812930000|2021-10-21 10:42:10|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634812970000|2021-10-21 10:42:50|340.1|338.5|339.91|338.31|340.1|338.5|339.91|338.31|0
1634812980000|2021-10-21 10:43:00|339.73|338.13|339.73|338.13|339.73|338.13|339.73|338.13|0
1634812990000|2021-10-21 10:43:10|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813000000|2021-10-21 10:43:20|339.73|338.13|339.72|338.12|339.73|338.13|339.72|338.12|0
1634813020000|2021-10-21 10:43:40|339.63|338.03|339.72|338.12|339.72|338.12|339.63|338.03|0
1634813050000|2021-10-21 10:44:10|339.91|338.31|339.72|338.12|339.91|338.31|339.72|338.12|0
1634813070000|2021-10-21 10:44:30|339.54|337.94|339.63|338.03|339.72|338.12|339.54|337.94|0
1634813080000|2021-10-21 10:44:40|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813090000|2021-10-21 10:44:50|339.54|337.94|339.54|337.94|339.54|337.94|339.54|337.94|0
1634813100000|2021-10-21 10:45:00|339.72|338.12|339.54|337.94|339.72|338.12|339.54|337.94|0
1634813110000|2021-10-21 10:45:10|339.72|338.12|339.91|338.31|339.91|338.31|339.72|338.12|0
1634813120000|2021-10-21 10:45:20|339.81|338.21|339.72|338.12|339.91|338.31|339.72|338.12|0
1634813130000|2021-10-21 10:45:30|339.54|337.94|339.54|337.94|339.54|337.94|339.54|337.94|0
1634813140000|2021-10-21 10:45:40|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813170000|2021-10-21 10:46:10|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813190000|2021-10-21 10:46:30|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813200000|2021-10-21 10:46:40|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813210000|2021-10-21 10:46:50|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813230000|2021-10-21 10:47:10|339.54|337.94|339.72|338.12|339.72|338.12|339.54|337.94|0
1634813240000|2021-10-21 10:47:20|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813250000|2021-10-21 10:47:30|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813260000|2021-10-21 10:47:40|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813270000|2021-10-21 10:47:50|339.81|338.21|339.91|338.31|339.91|338.31|339.81|338.21|0
1634813280000|2021-10-21 10:48:00|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1634813300000|2021-10-21 10:48:20|339.91|338.31|339.72|338.12|339.91|338.31|339.72|338.12|0
1634813310000|2021-10-21 10:48:30|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1634813330000|2021-10-21 10:48:50|339.72|338.12|339.91|338.31|339.91|338.31|339.72|338.12|0
1634813340000|2021-10-21 10:49:00|340.1|338.5|340.1|338.5|340.1|338.5|340.1|338.5|0
1634813360000|2021-10-21 10:49:20|339.91|338.31|339.72|338.12|339.91|338.31|339.72|338.12|0
1634813370000|2021-10-21 10:49:30|339.53|337.93|339.35|337.75|339.53|337.93|339.35|337.75|0
1634813380000|2021-10-21 10:49:40|339.25|337.65|339.25|337.65|339.25|337.65|339.25|337.65|0
1634813390000|2021-10-21 10:49:50|339.35|337.75|339.35|337.75|339.35|337.75|339.35|337.75|0
1634813440000|2021-10-21 10:50:40|339.16|337.56|339.16|337.56|339.16|337.56|339.16|337.56|0
1634813450000|2021-10-21 10:50:50|338.97|337.37|338.97|337.37|338.97|337.37|338.97|337.37|0
1634813480000|2021-10-21 10:51:20|338.79|337.19|338.79|337.19|338.79|337.19|338.79|337.19|0
1634813500000|2021-10-21 10:51:40|338.6|337|338.6|337|338.6|337|338.6|337|0
1634813520000|2021-10-21 10:52:00|338.41|336.81|338.23|336.63|338.41|336.81|338.23|336.63|0
1634813550000|2021-10-21 10:52:30|338.41|336.81|338.41|336.81|338.41|336.81|338.41|336.81|0
1634813570000|2021-10-21 10:52:50|338.79|337.19|338.79|337.19|338.79|337.19|338.79|337.19|0
1634813580000|2021-10-21 10:53:00|338.97|337.37|338.97|337.37|338.97|337.37|338.97|337.37|0
1634813590000|2021-10-21 10:53:10|338.79|337.19|338.79|337.19|338.79|337.19|338.79|337.19|0
1634813610000|2021-10-21 10:53:30|338.6|337|338.79|337.19|338.79|337.19|338.6|337|0
1634813640000|2021-10-21 10:54:00|338.41|336.81|338.04|336.44|338.41|336.81|338.04|336.44|0
1634813650000|2021-10-21 10:54:10|337.94|336.34|337.85|336.25|337.94|336.34|337.85|336.25|0
1634813660000|2021-10-21 10:54:20|337.76|336.16|337.85|336.25|337.85|336.25|337.76|336.16|0
1634813690000|2021-10-21 10:54:50|338.04|336.44|338.04|336.44|338.04|336.44|338.04|336.44|0
1634813700000|2021-10-21 10:55:00|338.23|336.63|338.04|336.44|338.23|336.63|338.04|336.44|0
1634813710000|2021-10-21 10:55:10|337.85|336.25|337.85|336.25|337.85|336.25|337.85|336.25|0
1634813720000|2021-10-21 10:55:20|337.67|336.07|337.85|336.25|337.85|336.25|337.67|336.07|0
1634813730000|2021-10-21 10:55:30|337.76|336.16|338.04|336.44|338.04|336.44|337.67|336.07|0
1634813740000|2021-10-21 10:55:40|338.23|336.63|337.85|336.25|338.23|336.63|337.85|336.25|0
1634813780000|2021-10-21 10:56:20|338.04|336.44|337.85|336.25|338.04|336.44|337.85|336.25|0
1634813810000|2021-10-21 10:56:50|338.04|336.44|337.85|336.25|338.04|336.44|337.85|336.25|0
1634813830000|2021-10-21 10:57:10|338.04|336.44|338.04|336.44|338.04|336.44|337.85|336.25|0
1634813840000|2021-10-21 10:57:20|337.85|336.25|337.85|336.25|337.85|336.25|337.85|336.25|0
1634813880000|2021-10-21 10:58:00|337.66|336.06|337.66|336.06|337.66|336.06|337.66|336.06|0
1634813890000|2021-10-21 10:58:10|337.85|336.25|337.85|336.25|337.85|336.25|337.85|336.25|0
1634813980000|2021-10-21 10:59:40|338.04|336.44|338.22|336.62|338.22|336.62|338.04|336.44|0
1634814000000|2021-10-21 11:00:00|338.41|336.81|338.22|336.62|338.41|336.81|338.22|336.62|0
1634814010000|2021-10-21 11:00:10|338.41|336.81|338.22|336.62|338.41|336.81|338.22|336.62|0
1634814020000|2021-10-21 11:00:20|338.41|336.81|338.22|336.62|338.41|336.81|338.22|336.62|0
1634814050000|2021-10-21 11:00:50|338.41|336.81|338.41|336.81|338.41|336.81|338.41|336.81|0
1634814090000|2021-10-21 11:01:30|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1634814100000|2021-10-21 11:01:40|338.6|337|338.41|336.81|338.6|337|338.41|336.81|0
1634814110000|2021-10-21 11:01:50|338.6|337|338.78|337.18|338.78|337.18|338.59|336.99|0
1634814120000|2021-10-21 11:02:00|338.59|336.99|338.59|336.99|338.59|336.99|338.59|336.99|0
1634814130000|2021-10-21 11:02:10|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1634814190000|2021-10-21 11:03:10|338.59|336.99|338.59|336.99|338.59|336.99|338.59|336.99|0
1634814200000|2021-10-21 11:03:20|338.78|337.18|338.78|337.18|338.78|337.18|338.59|336.99|0
1634814220000|2021-10-21 11:03:40|338.59|336.99|338.59|336.99|338.59|336.99|338.59|336.99|0
1634814240000|2021-10-21 11:04:00|338.5|336.9|338.5|336.9|338.5|336.9|338.5|336.9|0
1634814250000|2021-10-21 11:04:10|338.41|336.81|338.41|336.81|338.41|336.81|338.41|336.81|0
1634814270000|2021-10-21 11:04:30|338.22|336.62|338.31|336.71|338.31|336.71|338.22|336.62|0
1634814280000|2021-10-21 11:04:40|338.41|336.81|338.41|336.81|338.41|336.81|338.41|336.81|0
1634814300000|2021-10-21 11:05:00|338.22|336.62|338.41|336.81|338.41|336.81|338.22|336.62|0
1634814330000|2021-10-21 11:05:30|338.59|336.99|338.59|336.99|338.59|336.99|338.59|336.99|0
1634814340000|2021-10-21 11:05:40|338.41|336.81|338.41|336.81|338.41|336.81|338.41|336.81|0
1634814360000|2021-10-21 11:06:00|338.22|336.62|338.59|336.99|338.59|336.99|338.22|336.62|0
1634814400000|2021-10-21 11:06:40|338.78|337.18|339.15|337.55|339.15|337.55|338.78|337.18|0
1634814410000|2021-10-21 11:06:50|339.34|337.74|339.15|337.55|339.34|337.74|339.15|337.55|0
1634814420000|2021-10-21 11:07:00|338.97|337.37|338.97|337.37|338.97|337.37|338.97|337.37|0
1634814460000|2021-10-21 11:07:40|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814560000|2021-10-21 11:09:20|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1634814570000|2021-10-21 11:09:30|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814630000|2021-10-21 11:10:30|338.78|337.18|338.78|337.18|338.87|337.27|338.78|337.18|0
1634814640000|2021-10-21 11:10:40|338.59|336.99|338.59|336.99|338.59|336.99|338.59|336.99|0
1634814660000|2021-10-21 11:11:00|338.78|337.18|338.59|336.99|338.78|337.18|338.59|336.99|0
1634814700000|2021-10-21 11:11:40|338.4|336.8|338.78|337.18|338.78|337.18|338.4|336.8|0
1634814710000|2021-10-21 11:11:50|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814720000|2021-10-21 11:12:00|338.87|337.27|338.78|337.18|338.87|337.27|338.78|337.18|0
1634814740000|2021-10-21 11:12:20|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814750000|2021-10-21 11:12:30|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1634814770000|2021-10-21 11:12:50|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814780000|2021-10-21 11:13:00|338.78|337.18|338.96|337.36|338.96|337.36|338.78|337.18|0
1634814860000|2021-10-21 11:14:20|339.15|337.55|338.96|337.36|339.15|337.55|338.96|337.36|0
1634814880000|2021-10-21 11:14:40|339.15|337.55|339.15|337.55|339.15|337.55|339.15|337.55|0
1634814890000|2021-10-21 11:14:50|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814900000|2021-10-21 11:15:00|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1634814930000|2021-10-21 11:15:30|338.96|337.36|338.96|337.36|338.96|337.36|338.96|337.36|0
1634814940000|2021-10-21 11:15:40|339.33|337.73|339.33|337.73|339.33|337.73|339.33|337.73|0
1634815010000|2021-10-21 11:16:50|339.52|337.92|339.52|337.92|339.52|337.92|339.52|337.92|0
1634815020000|2021-10-21 11:17:00|339.89|338.29|339.71|338.11|339.89|338.29|339.71|338.11|0
1634815060000|2021-10-21 11:17:40|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1634815070000|2021-10-21 11:17:50|339.71|338.11|339.71|338.11|339.71|338.11|339.71|338.11|0
1634815130000|2021-10-21 11:18:50|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1634815140000|2021-10-21 11:19:00|339.71|338.11|339.71|338.11|339.71|338.11|339.71|338.11|0
1634815160000|2021-10-21 11:19:20|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1634815170000|2021-10-21 11:19:30|339.71|338.11|339.71|338.11|339.71|338.11|339.71|338.11|0
1634815210000|2021-10-21 11:20:10|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1634815220000|2021-10-21 11:20:20|339.71|338.11|339.71|338.11|339.71|338.11|339.71|338.11|0
1634815230000|2021-10-21 11:20:30|339.7|338.1|339.7|338.1|339.7|338.1|339.7|338.1|0
1634815260000|2021-10-21 11:21:00|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1634815270000|2021-10-21 11:21:10|340.08|338.48|340.08|338.48|340.08|338.48|340.08|338.48|0
1634815280000|2021-10-21 11:21:20|339.89|338.29|340.45|338.85|340.45|338.85|339.89|338.29|0
1634815290000|2021-10-21 11:21:30|340.27|338.67|340.27|338.67|340.27|338.67|340.27|338.67|0
1634815300000|2021-10-21 11:21:40|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1634815310000|2021-10-21 11:21:50|340.08|338.48|340.26|338.66|340.26|338.66|340.08|338.48|0
1634815330000|2021-10-21 11:22:10|340.08|338.48|340.26|338.66|340.26|338.66|340.08|338.48|0
1634815380000|2021-10-21 11:23:00|340.45|338.85|340.45|338.85|340.45|338.85|340.45|338.85|0
1634815390000|2021-10-21 11:23:10|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1634815440000|2021-10-21 11:24:00|340.08|338.48|339.89|338.29|340.08|338.48|339.89|338.29|0
1634815500000|2021-10-21 11:25:00|339.7|338.1|339.7|338.1|339.7|338.1|339.7|338.1|0
1634815510000|2021-10-21 11:25:10|339.52|337.92|339.52|337.92|339.52|337.92|339.52|337.92|0
1634815520000|2021-10-21 11:25:20|339.7|338.1|339.7|338.1|339.7|338.1|339.7|338.1|0
1634815550000|2021-10-21 11:25:50|339.33|337.73|339.33|337.73|339.33|337.73|339.33|337.73|0
1634815560000|2021-10-21 11:26:00|339.14|337.54|339.14|337.54|339.14|337.54|339.14|337.54|0
1634815590000|2021-10-21 11:26:30|339.33|337.73|339.33|337.73|339.33|337.73|339.33|337.73|0
1634815600000|2021-10-21 11:26:40|339.14|337.54|339.14|337.54|339.14|337.54|339.14|337.54|0
1634815620000|2021-10-21 11:27:00|339.33|337.73|339.14|337.54|339.33|337.73|339.14|337.54|0
1634815630000|2021-10-21 11:27:10|338.95|337.35|338.77|337.17|338.95|337.35|338.77|337.17|0
1634815640000|2021-10-21 11:27:20|338.39|336.79|338.39|336.79|338.39|336.79|338.39|336.79|0
1634815670000|2021-10-21 11:27:50|338.58|336.98|338.58|336.98|338.58|336.98|338.58|336.98|0
1634815680000|2021-10-21 11:28:00|338.77|337.17|338.58|336.98|338.77|337.17|338.58|336.98|0
1634815690000|2021-10-21 11:28:10|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1634815720000|2021-10-21 11:28:40|338.58|336.98|338.58|336.98|338.58|336.98|338.58|336.98|0
1634815730000|2021-10-21 11:28:50|338.77|337.17|338.67|337.07|338.77|337.17|338.58|336.98|0
1634815740000|2021-10-21 11:29:00|338.77|337.17|338.77|337.17|338.77|337.17|338.58|336.98|0
1634815770000|2021-10-21 11:29:30|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634815800000|2021-10-21 11:30:00|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1634815860000|2021-10-21 11:31:00|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634815870000|2021-10-21 11:31:10|338.77|337.17|338.95|337.35|338.95|337.35|338.77|337.17|0
1634815880000|2021-10-21 11:31:20|338.77|337.17|338.95|337.35|338.95|337.35|338.77|337.17|0
1634815920000|2021-10-21 11:32:00|339.14|337.54|339.33|337.73|339.33|337.73|339.14|337.54|0
1634815950000|2021-10-21 11:32:30|339.32|337.72|339.32|337.72|339.32|337.72|339.14|337.54|0
1634815980000|2021-10-21 11:33:00|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1634816000000|2021-10-21 11:33:20|339.41|337.81|339.32|337.72|339.41|337.81|339.32|337.72|0
1634816010000|2021-10-21 11:33:30|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1634816020000|2021-10-21 11:33:40|339.32|337.72|339.14|337.54|339.32|337.72|339.14|337.54|0
1634816050000|2021-10-21 11:34:10|339.32|337.72|339.14|337.54|339.32|337.72|339.14|337.54|0
1634816060000|2021-10-21 11:34:20|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634816070000|2021-10-21 11:34:30|339.14|337.54|339.14|337.54|339.14|337.54|339.14|337.54|0
1634816080000|2021-10-21 11:34:40|339.23|337.63|339.14|337.54|339.23|337.63|339.14|337.54|0
1634816100000|2021-10-21 11:35:00|338.95|337.35|339.32|337.72|339.32|337.72|338.95|337.35|0
1634816120000|2021-10-21 11:35:20|339.14|337.54|339.14|337.54|339.14|337.54|339.14|337.54|0
1634816130000|2021-10-21 11:35:30|339.32|337.72|339.14|337.54|339.32|337.72|339.14|337.54|0
1634816150000|2021-10-21 11:35:50|339.32|337.72|339.32|337.72|339.32|337.72|339.32|337.72|0
1634816160000|2021-10-21 11:36:00|339.23|337.63|339.14|337.54|339.23|337.63|339.14|337.54|0
1634816180000|2021-10-21 11:36:20|339.32|337.72|339.32|337.72|339.32|337.72|339.32|337.72|0
1634816210000|2021-10-21 11:36:50|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1634816220000|2021-10-21 11:37:00|339.32|337.72|339.32|337.72|339.32|337.72|339.32|337.72|0
1634816230000|2021-10-21 11:37:10|339.14|337.54|338.95|337.35|339.14|337.54|338.95|337.35|0
1634816260000|2021-10-21 11:37:40|339.14|337.54|339.14|337.54|339.14|337.54|339.14|337.54|0
1634816310000|2021-10-21 11:38:30|339.22|337.62|339.32|337.72|339.32|337.72|339.22|337.62|0
1634816330000|2021-10-21 11:38:50|339.13|337.53|339.13|337.53|339.13|337.53|339.13|337.53|0
1634816350000|2021-10-21 11:39:10|339.04|337.44|339.04|337.44|339.04|337.44|339.04|337.44|0
1634816360000|2021-10-21 11:39:20|339.13|337.53|339.13|337.53|339.13|337.53|339.04|337.44|0
1634816430000|2021-10-21 11:40:30|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1634816470000|2021-10-21 11:41:10|339.32|337.72|339.32|337.72|339.41|337.81|339.32|337.72|0
1634816480000|2021-10-21 11:41:20|339.41|337.81|339.32|337.72|339.41|337.81|339.32|337.72|0
1634816490000|2021-10-21 11:41:30|339.41|337.81|339.69|338.09|339.69|338.09|339.32|337.72|0
1634816500000|2021-10-21 11:41:40|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1634816520000|2021-10-21 11:42:00|339.32|337.72|339.13|337.53|339.32|337.72|339.13|337.53|0
1634816530000|2021-10-21 11:42:10|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634816550000|2021-10-21 11:42:30|338.76|337.16|338.76|337.16|338.76|337.16|338.76|337.16|0
1634816570000|2021-10-21 11:42:50|338.85|337.25|338.76|337.16|338.85|337.25|338.76|337.16|0
1634816580000|2021-10-21 11:43:00|338.85|337.25|338.76|337.16|338.85|337.25|338.76|337.16|0
1634816590000|2021-10-21 11:43:10|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634816600000|2021-10-21 11:43:20|339.13|337.53|339.13|337.53|339.13|337.53|339.13|337.53|0
1634816610000|2021-10-21 11:43:30|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1634816620000|2021-10-21 11:43:40|339.13|337.53|339.13|337.53|339.13|337.53|339.13|337.53|0
1634816630000|2021-10-21 11:43:50|338.95|337.35|339.13|337.53|339.13|337.53|338.95|337.35|0
1634816640000|2021-10-21 11:44:00|338.95|337.35|338.76|337.16|338.95|337.35|338.76|337.16|0
1634816670000|2021-10-21 11:44:30|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1634816730000|2021-10-21 11:45:30|338.38|336.78|338.57|336.97|338.57|336.97|338.38|336.78|0
1634816750000|2021-10-21 11:45:50|338.76|337.16|338.76|337.16|338.76|337.16|338.76|337.16|0
1634816790000|2021-10-21 11:46:30|338.94|337.34|338.76|337.16|338.94|337.34|338.76|337.16|0
1634816820000|2021-10-21 11:47:00|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1634816830000|2021-10-21 11:47:10|338.76|337.16|338.76|337.16|338.76|337.16|338.76|337.16|0
1634816850000|2021-10-21 11:47:30|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1634816880000|2021-10-21 11:48:00|338.38|336.78|338.57|336.97|338.57|336.97|338.38|336.78|0
1634816900000|2021-10-21 11:48:20|338.38|336.78|338.57|336.97|338.57|336.97|338.38|336.78|0
1634817060000|2021-10-21 11:51:00|338.76|337.16|338.94|337.34|338.94|337.34|338.75|337.15|0
1634817070000|2021-10-21 11:51:10|338.75|337.15|338.75|337.15|338.75|337.15|338.66|337.06|0
1634817140000|2021-10-21 11:52:20|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1634817150000|2021-10-21 11:52:30|338.75|337.15|338.57|336.97|338.75|337.15|338.57|336.97|0
1634817160000|2021-10-21 11:52:40|338.38|336.78|338.38|336.78|338.38|336.78|338.38|336.78|0
1634817190000|2021-10-21 11:53:10|338.57|336.97|338.57|336.97|338.57|336.97|338.38|336.78|0
1634817200000|2021-10-21 11:53:20|338.38|336.78|338.38|336.78|338.38|336.78|338.38|336.78|0
1634817210000|2021-10-21 11:53:30|338.19|336.59|338.38|336.78|338.38|336.78|338.19|336.59|0
1634817220000|2021-10-21 11:53:40|338.19|336.59|338.19|336.59|338.19|336.59|338.19|336.59|0
1634817230000|2021-10-21 11:53:50|338.01|336.41|338.01|336.41|338.01|336.41|338.01|336.41|0
1634817240000|2021-10-21 11:54:00|338.19|336.59|338.19|336.59|338.19|336.59|338.19|336.59|0
1634817270000|2021-10-21 11:54:30|338.38|336.78|338.38|336.78|338.38|336.78|338.19|336.59|0
1634817280000|2021-10-21 11:54:40|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1634817290000|2021-10-21 11:54:50|338.38|336.78|338.38|336.78|338.38|336.78|338.38|336.78|0
1634817300000|2021-10-21 11:55:00|338.19|336.59|338.01|336.41|338.19|336.59|338.01|336.41|0
1634817310000|2021-10-21 11:55:10|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1634817320000|2021-10-21 11:55:20|338.01|336.41|337.82|336.22|338.01|336.41|337.82|336.22|0
1634817340000|2021-10-21 11:55:40|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817370000|2021-10-21 11:56:10|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1634817390000|2021-10-21 11:56:30|337.63|336.03|337.63|336.03|337.82|336.22|337.63|336.03|0
1634817410000|2021-10-21 11:56:50|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1634817420000|2021-10-21 11:57:00|337.72|336.12|337.63|336.03|337.82|336.22|337.63|336.03|0
1634817440000|2021-10-21 11:57:20|337.45|335.85|337.63|336.03|337.63|336.03|337.45|335.85|0
1634817450000|2021-10-21 11:57:30|337.45|335.85|337.63|336.03|337.63|336.03|337.45|335.85|0
1634817460000|2021-10-21 11:57:40|337.45|335.85|337.63|336.03|337.63|336.03|337.45|335.85|0
1634817470000|2021-10-21 11:57:50|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1634817480000|2021-10-21 11:58:00|338.01|336.41|337.82|336.22|338.01|336.41|337.82|336.22|0
1634817490000|2021-10-21 11:58:10|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817500000|2021-10-21 11:58:20|337.45|335.85|337.63|336.03|337.63|336.03|337.45|335.85|0
1634817510000|2021-10-21 11:58:30|337.45|335.85|337.45|335.85|337.45|335.85|337.26|335.66|0
1634817520000|2021-10-21 11:58:40|337.26|335.66|337.26|335.66|337.26|335.66|337.07|335.47|0
1634817530000|2021-10-21 11:58:50|337.16|335.56|337.07|335.47|337.16|335.56|337.07|335.47|0
1634817540000|2021-10-21 11:59:00|337.26|335.66|337.07|335.47|337.26|335.66|337.07|335.47|0
1634817550000|2021-10-21 11:59:10|336.89|335.29|337.07|335.47|337.07|335.47|336.89|335.29|0
1634817570000|2021-10-21 11:59:30|337.26|335.66|337.45|335.85|337.45|335.85|337.26|335.66|0
1634817590000|2021-10-21 11:59:50|337.35|335.75|337.45|335.85|337.45|335.85|337.35|335.75|0
1634817600000|2021-10-21 12:00:00|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817610000|2021-10-21 12:00:10|337.45|335.85|337.44|335.84|337.45|335.85|337.44|335.84|0
1634817630000|2021-10-21 12:00:30|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817650000|2021-10-21 12:00:50|337.82|336.22|337.63|336.03|337.82|336.22|337.63|336.03|0
1634817670000|2021-10-21 12:01:10|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817680000|2021-10-21 12:01:20|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817690000|2021-10-21 12:01:30|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817730000|2021-10-21 12:02:10|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1634817740000|2021-10-21 12:02:20|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817750000|2021-10-21 12:02:30|337.26|335.66|337.26|335.66|337.26|335.66|337.26|335.66|0
1634817760000|2021-10-21 12:02:40|337.44|335.84|337.63|336.03|337.63|336.03|337.44|335.84|0
1634817770000|2021-10-21 12:02:50|337.82|336.22|337.63|336.03|337.82|336.22|337.63|336.03|0
1634817780000|2021-10-21 12:03:00|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817800000|2021-10-21 12:03:20|337.63|336.03|337.44|335.84|337.63|336.03|337.44|335.84|0
1634817810000|2021-10-21 12:03:30|337.26|335.66|337.26|335.66|337.26|335.66|337.26|335.66|0
1634817820000|2021-10-21 12:03:40|337.44|335.84|337.26|335.66|337.44|335.84|337.26|335.66|0
1634817830000|2021-10-21 12:03:50|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817850000|2021-10-21 12:04:10|337.53|335.93|337.53|335.93|337.53|335.93|337.53|335.93|0
1634817860000|2021-10-21 12:04:20|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634817870000|2021-10-21 12:04:30|337.26|335.66|337.63|336.03|337.63|336.03|337.26|335.66|0
1634817880000|2021-10-21 12:04:40|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1634817900000|2021-10-21 12:05:00|337.81|336.21|337.81|336.21|337.81|336.21|337.81|336.21|0
1634817910000|2021-10-21 12:05:10|338|336.4|337.81|336.21|338|336.4|337.81|336.21|0
1634817930000|2021-10-21 12:05:30|338|336.4|338|336.4|338.09|336.49|338|336.4|0
1634817940000|2021-10-21 12:05:40|338.19|336.59|338|336.4|338.19|336.59|338|336.4|0
1634817950000|2021-10-21 12:05:50|338.19|336.59|338.19|336.59|338.19|336.59|338.19|336.59|0
1634817960000|2021-10-21 12:06:00|338|336.4|338|336.4|338.19|336.59|338|336.4|0
1634817980000|2021-10-21 12:06:20|338.19|336.59|338.19|336.59|338.19|336.59|338.19|336.59|0
1634817990000|2021-10-21 12:06:30|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818020000|2021-10-21 12:07:00|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818040000|2021-10-21 12:07:20|338.37|336.77|338.56|336.96|338.56|336.96|338.37|336.77|0
1634818050000|2021-10-21 12:07:30|338.75|337.15|338.75|337.15|338.75|337.15|338.75|337.15|0
1634818060000|2021-10-21 12:07:40|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818080000|2021-10-21 12:08:00|338.37|336.77|338.56|336.96|338.56|336.96|338.37|336.77|0
1634818090000|2021-10-21 12:08:10|338.75|337.15|338.65|337.05|338.75|337.15|338.56|336.96|0
1634818100000|2021-10-21 12:08:20|338.56|336.96|338.75|337.15|338.75|337.15|338.56|336.96|0
1634818140000|2021-10-21 12:09:00|338.93|337.33|338.75|337.15|338.93|337.33|338.75|337.15|0
1634818150000|2021-10-21 12:09:10|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818160000|2021-10-21 12:09:20|338.75|337.15|338.75|337.15|338.75|337.15|338.75|337.15|0
1634818170000|2021-10-21 12:09:30|338.56|336.96|338.74|337.14|338.75|337.15|338.56|336.96|0
1634818180000|2021-10-21 12:09:40|338.56|336.96|338.56|336.96|338.65|337.05|338.56|336.96|0
1634818190000|2021-10-21 12:09:50|338.74|337.14|338.56|336.96|338.74|337.14|338.56|336.96|0
1634818220000|2021-10-21 12:10:20|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818250000|2021-10-21 12:10:50|338.18|336.58|338|336.4|338.18|336.58|338|336.4|0
1634818260000|2021-10-21 12:11:00|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634818270000|2021-10-21 12:11:10|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818290000|2021-10-21 12:11:30|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634818300000|2021-10-21 12:11:40|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818310000|2021-10-21 12:11:50|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634818350000|2021-10-21 12:12:30|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818360000|2021-10-21 12:12:40|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818390000|2021-10-21 12:13:10|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818400000|2021-10-21 12:13:20|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818410000|2021-10-21 12:13:30|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818420000|2021-10-21 12:13:40|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818430000|2021-10-21 12:13:50|338.37|336.77|338.56|336.96|338.56|336.96|338.37|336.77|0
1634818440000|2021-10-21 12:14:00|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818470000|2021-10-21 12:14:30|338.56|336.96|338.56|336.96|338.56|336.96|338.56|336.96|0
1634818480000|2021-10-21 12:14:40|338.46|336.86|338.56|336.96|338.56|336.96|338.46|336.86|0
1634818490000|2021-10-21 12:14:50|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818510000|2021-10-21 12:15:10|338.56|336.96|338.37|336.77|338.56|336.96|338.37|336.77|0
1634818520000|2021-10-21 12:15:20|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634818530000|2021-10-21 12:15:30|338.37|336.77|338.18|336.58|338.37|336.77|338.18|336.58|0
1634818540000|2021-10-21 12:15:40|338|336.4|337.81|336.21|338|336.4|337.81|336.21|0
1634818550000|2021-10-21 12:15:50|337.62|336.02|337.62|336.02|337.62|336.02|337.44|335.84|0
1634818560000|2021-10-21 12:16:00|337.44|335.84|337.62|336.02|337.62|336.02|337.44|335.84|0
1634818570000|2021-10-21 12:16:10|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634818580000|2021-10-21 12:16:20|337.25|335.65|337.44|335.84|337.44|335.84|337.25|335.65|0
1634818590000|2021-10-21 12:16:30|337.25|335.65|337.44|335.84|337.44|335.84|337.25|335.65|0
1634818620000|2021-10-21 12:17:00|337.62|336.02|337.62|336.02|337.62|336.02|337.62|336.02|0
1634818640000|2021-10-21 12:17:20|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1634818650000|2021-10-21 12:17:30|337.62|336.02|337.62|336.02|337.62|336.02|337.62|336.02|0
1634818660000|2021-10-21 12:17:40|337.34|335.74|337.44|335.84|337.44|335.84|337.34|335.74|0
1634818670000|2021-10-21 12:17:50|337.81|336.21|337.81|336.21|337.81|336.21|337.81|336.21|0
1634818680000|2021-10-21 12:18:00|337.62|336.02|337.44|335.84|337.62|336.02|337.44|335.84|0
1634818710000|2021-10-21 12:18:30|337.25|335.65|337.44|335.84|337.44|335.84|337.25|335.65|0
1634818720000|2021-10-21 12:18:40|337.43|335.83|337.43|335.83|337.43|335.83|337.43|335.83|0
1634818730000|2021-10-21 12:18:50|337.81|336.21|337.81|336.21|337.81|336.21|337.81|336.21|0
1634818760000|2021-10-21 12:19:20|337.99|336.39|337.81|336.21|337.99|336.39|337.81|336.21|0
1634818790000|2021-10-21 12:19:50|337.99|336.39|337.81|336.21|337.99|336.39|337.81|336.21|0
1634818800000|2021-10-21 12:20:00|337.99|336.39|337.99|336.39|337.99|336.39|337.99|336.39|0
1634818810000|2021-10-21 12:20:10|338.18|336.58|338.55|336.95|338.55|336.95|338.18|336.58|0
1634818820000|2021-10-21 12:20:20|338.37|336.77|338.37|336.77|338.37|336.77|338.37|336.77|0
1634818830000|2021-10-21 12:20:30|338.55|336.95|338.37|336.77|338.55|336.95|338.37|336.77|0
1634818850000|2021-10-21 12:20:50|338.55|336.95|338.37|336.77|338.55|336.95|338.37|336.77|0
1634818860000|2021-10-21 12:21:00|338.55|336.95|338.74|337.14|338.74|337.14|338.55|336.95|0
1634818870000|2021-10-21 12:21:10|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1634818910000|2021-10-21 12:21:50|338.92|337.32|338.92|337.32|338.92|337.32|338.92|337.32|0
1634818920000|2021-10-21 12:22:00|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634818930000|2021-10-21 12:22:10|338.92|337.32|338.92|337.32|338.92|337.32|338.92|337.32|0
1634818950000|2021-10-21 12:22:30|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634818990000|2021-10-21 12:23:10|338.92|337.32|338.92|337.32|338.92|337.32|338.92|337.32|0
1634819030000|2021-10-21 12:23:50|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634819060000|2021-10-21 12:24:20|338.55|336.95|338.55|336.95|338.55|336.95|338.55|336.95|0
1634819100000|2021-10-21 12:25:00|338.74|337.14|338.55|336.95|338.74|337.14|338.55|336.95|0
1634819110000|2021-10-21 12:25:10|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1634819140000|2021-10-21 12:25:40|338.55|336.95|338.55|336.95|338.55|336.95|338.55|336.95|0
1634819150000|2021-10-21 12:25:50|338.36|336.76|338.36|336.76|338.36|336.76|338.36|336.76|0
1634819200000|2021-10-21 12:26:40|338.18|336.58|337.99|336.39|338.18|336.58|337.99|336.39|0
1634819210000|2021-10-21 12:26:50|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634819240000|2021-10-21 12:27:20|338.36|336.76|338.36|336.76|338.36|336.76|338.36|336.76|0
1634819250000|2021-10-21 12:27:30|338.18|336.58|338.36|336.76|338.36|336.76|338.18|336.58|0
1634819260000|2021-10-21 12:27:40|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1634819330000|2021-10-21 12:28:50|338.17|336.57|337.99|336.39|338.17|336.57|337.99|336.39|0
1634819340000|2021-10-21 12:29:00|338.17|336.57|338.08|336.48|338.17|336.57|338.08|336.48|0
1634819350000|2021-10-21 12:29:10|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1634819400000|2021-10-21 12:30:00|338.26|336.66|338.36|336.76|338.36|336.76|338.26|336.66|0
1634819410000|2021-10-21 12:30:10|338.45|336.85|338.73|337.13|338.73|337.13|338.45|336.85|0
1634819420000|2021-10-21 12:30:20|339.11|337.51|339.11|337.51|339.11|337.51|339.01|337.41|0
1634819430000|2021-10-21 12:30:30|339.29|337.69|339.29|337.69|339.29|337.69|339.29|337.69|0
1634819440000|2021-10-21 12:30:40|339.48|337.88|339.57|337.97|339.57|337.97|339.48|337.88|0
1634819450000|2021-10-21 12:30:50|339.85|338.25|340.04|338.44|340.04|338.44|339.85|338.25|0
1634819460000|2021-10-21 12:31:00|339.85|338.25|339.85|338.25|339.85|338.25|339.67|338.07|0
1634819470000|2021-10-21 12:31:10|339.67|338.07|339.85|338.25|339.85|338.25|339.67|338.07|0
1634819490000|2021-10-21 12:31:30|339.48|337.88|339.48|337.88|339.48|337.88|339.48|337.88|0
1634819500000|2021-10-21 12:31:40|339.29|337.69|339.29|337.69|339.29|337.69|339.29|337.69|0
1634819520000|2021-10-21 12:32:00|339.11|337.51|338.92|337.32|339.29|337.69|338.92|337.32|0
1634819530000|2021-10-21 12:32:10|339.01|337.41|339.11|337.51|339.11|337.51|338.92|337.32|0
1634819540000|2021-10-21 12:32:20|339.29|337.69|339.29|337.69|339.29|337.69|339.29|337.69|0
1634819550000|2021-10-21 12:32:30|339.48|337.88|339.48|337.88|339.48|337.88|339.48|337.88|0
1634819560000|2021-10-21 12:32:40|339.29|337.69|339.85|338.25|339.85|338.25|339.29|337.69|0
1634819570000|2021-10-21 12:32:50|340.04|338.44|340.04|338.44|340.04|338.44|340.04|338.44|0
1634819580000|2021-10-21 12:33:00|340.41|338.81|340.79|339.19|340.79|339.19|340.41|338.81|0
1634819590000|2021-10-21 12:33:10|340.6|339|340.41|338.81|340.79|339.19|340.41|338.81|0
1634819600000|2021-10-21 12:33:20|340.6|339|340.41|338.81|340.6|339|340.41|338.81|0
1634819610000|2021-10-21 12:33:30|340.6|339|340.6|339|340.6|339|340.41|338.81|0
1634819620000|2021-10-21 12:33:40|340.41|338.81|340.41|338.81|340.6|339|340.41|338.81|0
1634819630000|2021-10-21 12:33:50|340.6|339|340.41|338.81|340.6|339|340.41|338.81|0
1634819640000|2021-10-21 12:34:00|340.6|339|340.41|338.81|340.6|339|340.41|338.81|0
1634819650000|2021-10-21 12:34:10|340.23|338.63|340.23|338.63|340.41|338.81|340.23|338.63|0
1634819660000|2021-10-21 12:34:20|340.41|338.81|340.6|339|340.6|339|340.41|338.81|0
1634819670000|2021-10-21 12:34:30|340.79|339.19|340.6|339|340.79|339.19|340.6|339|0
1634819680000|2021-10-21 12:34:40|340.41|338.81|340.6|339|340.6|339|340.41|338.81|0
1634819690000|2021-10-21 12:34:50|340.79|339.19|340.97|339.37|340.97|339.37|340.6|339|0
1634819700000|2021-10-21 12:35:00|340.79|339.19|340.6|339|340.79|339.19|340.6|339|0
1634819710000|2021-10-21 12:35:10|340.41|338.81|340.41|338.81|340.6|339|340.41|338.81|0
1634819720000|2021-10-21 12:35:20|340.6|339|340.6|339|340.6|339|340.6|339|0
1634819730000|2021-10-21 12:35:30|340.79|339.19|340.79|339.19|340.79|339.19|340.79|339.19|0
1634819740000|2021-10-21 12:35:40|340.97|339.37|340.79|339.19|340.97|339.37|340.79|339.19|0
1634819750000|2021-10-21 12:35:50|340.6|339|340.6|339|340.6|339|340.6|339|0
1634819760000|2021-10-21 12:36:00|340.79|339.19|340.79|339.19|340.79|339.19|340.6|339|0
1634819770000|2021-10-21 12:36:10|340.6|339|340.79|339.19|340.79|339.19|340.6|339|0
1634819780000|2021-10-21 12:36:20|340.97|339.37|340.79|339.19|340.97|339.37|340.79|339.19|0
1634819790000|2021-10-21 12:36:30|340.97|339.37|341.16|339.56|341.16|339.56|340.97|339.37|0
1634819810000|2021-10-21 12:36:50|340.97|339.37|341.53|339.93|341.53|339.93|340.97|339.37|0
1634819820000|2021-10-21 12:37:00|341.35|339.75|341.35|339.75|341.35|339.75|341.35|339.75|0
1634819840000|2021-10-21 12:37:20|341.53|339.93|341.53|339.93|341.53|339.93|341.35|339.75|0
1634819850000|2021-10-21 12:37:30|341.72|340.12|341.35|339.75|341.72|340.12|341.35|339.75|0
1634819860000|2021-10-21 12:37:40|341.53|339.93|341.53|339.93|341.53|339.93|341.53|339.93|0
1634819870000|2021-10-21 12:37:50|341.91|340.31|341.91|340.31|341.91|340.31|341.91|340.31|0
1634819890000|2021-10-21 12:38:10|342.1|340.5|342.1|340.5|342.1|340.5|342.1|340.5|0
1634819900000|2021-10-21 12:38:20|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634819910000|2021-10-21 12:38:30|342.1|340.5|342.1|340.5|342.1|340.5|342.1|340.5|0
1634819930000|2021-10-21 12:38:50|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634819940000|2021-10-21 12:39:00|342.1|340.5|341.91|340.31|342.1|340.5|341.91|340.31|0
1634819950000|2021-10-21 12:39:10|341.72|340.12|341.72|340.12|341.72|340.12|341.53|339.93|0
1634819960000|2021-10-21 12:39:20|341.62|340.02|341.35|339.75|341.62|340.02|341.35|339.75|0
1634819970000|2021-10-21 12:39:30|341.72|340.12|341.72|340.12|341.72|340.12|341.53|339.93|0
1634819990000|2021-10-21 12:39:50|341.53|339.93|341.72|340.12|341.72|340.12|341.53|339.93|0
1634820000000|2021-10-21 12:40:00|341.53|339.93|341.72|340.12|341.72|340.12|341.53|339.93|0
1634820020000|2021-10-21 12:40:20|341.53|339.93|341.53|339.93|341.53|339.93|341.53|339.93|0
1634820030000|2021-10-21 12:40:30|341.35|339.75|341.16|339.56|341.35|339.75|341.16|339.56|0
1634820050000|2021-10-21 12:40:50|341.34|339.74|341.34|339.74|341.34|339.74|341.34|339.74|0
1634820060000|2021-10-21 12:41:00|341.16|339.56|340.97|339.37|341.16|339.56|340.97|339.37|0
1634820070000|2021-10-21 12:41:10|341.16|339.56|341.16|339.56|341.16|339.56|341.16|339.56|0
1634820110000|2021-10-21 12:41:50|341.34|339.74|341.53|339.93|341.53|339.93|341.34|339.74|0
1634820120000|2021-10-21 12:42:00|341.34|339.74|341.34|339.74|341.34|339.74|341.34|339.74|0
1634820130000|2021-10-21 12:42:10|341.53|339.93|341.53|339.93|341.53|339.93|341.53|339.93|0
1634820150000|2021-10-21 12:42:30|341.72|340.12|341.72|340.12|341.72|340.12|341.72|340.12|0
1634820160000|2021-10-21 12:42:40|341.91|340.31|341.91|340.31|342.09|340.49|341.91|340.31|0
1634820170000|2021-10-21 12:42:50|342.09|340.49|342.09|340.49|342.09|340.49|342.09|340.49|0
1634820180000|2021-10-21 12:43:00|341.91|340.31|342.09|340.49|342.09|340.49|341.91|340.31|0
1634820190000|2021-10-21 12:43:10|342.28|340.68|342.47|340.87|342.47|340.87|342.28|340.68|0
1634820200000|2021-10-21 12:43:20|342.66|341.06|342.66|341.06|342.66|341.06|342.66|341.06|0
1634820210000|2021-10-21 12:43:30|342.84|341.24|343.22|341.62|343.22|341.62|342.84|341.24|0
1634820220000|2021-10-21 12:43:40|343.03|341.43|343.03|341.43|343.03|341.43|343.03|341.43|0
1634820230000|2021-10-21 12:43:50|342.84|341.24|342.84|341.24|342.84|341.24|342.65|341.05|0
1634820240000|2021-10-21 12:44:00|342.65|341.05|342.84|341.24|342.84|341.24|342.65|341.05|0
1634820260000|2021-10-21 12:44:20|343.03|341.43|343.03|341.43|343.03|341.43|343.03|341.43|0
1634820270000|2021-10-21 12:44:30|342.84|341.24|343.03|341.43|343.03|341.43|342.84|341.24|0
1634820280000|2021-10-21 12:44:40|342.84|341.24|343.03|341.43|343.03|341.43|342.84|341.24|0
1634820290000|2021-10-21 12:44:50|343.22|341.62|343.22|341.62|343.22|341.62|343.22|341.62|0
1634820300000|2021-10-21 12:45:00|343.4|341.8|343.03|341.43|343.4|341.8|343.03|341.43|0
1634820320000|2021-10-21 12:45:20|342.84|341.24|342.84|341.24|342.84|341.24|342.84|341.24|0
1634820330000|2021-10-21 12:45:30|343.03|341.43|343.03|341.43|343.03|341.43|342.84|341.24|0
1634820350000|2021-10-21 12:45:50|342.84|341.24|343.03|341.43|343.03|341.43|342.84|341.24|0
1634820360000|2021-10-21 12:46:00|342.84|341.24|342.84|341.24|342.84|341.24|342.84|341.24|0
1634820370000|2021-10-21 12:46:10|342.65|341.05|342.47|340.87|342.65|341.05|342.47|340.87|0
1634820380000|2021-10-21 12:46:20|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634820390000|2021-10-21 12:46:30|342.47|340.87|342.09|340.49|342.47|340.87|342.09|340.49|0
1634820400000|2021-10-21 12:46:40|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634820410000|2021-10-21 12:46:50|342.47|340.87|342.37|340.77|342.47|340.87|342.28|340.68|0
1634820420000|2021-10-21 12:47:00|342.28|340.68|342.09|340.49|342.28|340.68|342.09|340.49|0
1634820430000|2021-10-21 12:47:10|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634820440000|2021-10-21 12:47:20|342.09|340.49|342.28|340.68|342.28|340.68|342.09|340.49|0
1634820450000|2021-10-21 12:47:30|342.47|340.87|342.47|340.87|342.47|340.87|342.47|340.87|0
1634820460000|2021-10-21 12:47:40|342.65|341.05|342.47|340.87|342.65|341.05|342.47|340.87|0
1634820470000|2021-10-21 12:47:50|342.28|340.68|342.47|340.87|342.47|340.87|342.28|340.68|0
1634820490000|2021-10-21 12:48:10|342.65|341.05|342.65|341.05|342.65|341.05|342.47|340.87|0
1634820500000|2021-10-21 12:48:20|342.84|341.24|342.84|341.24|342.84|341.24|342.84|341.24|0
1634820520000|2021-10-21 12:48:40|342.65|341.05|342.65|341.05|342.65|341.05|342.65|341.05|0
1634820540000|2021-10-21 12:49:00|342.46|340.86|342.46|340.86|342.46|340.86|342.46|340.86|0
1634820550000|2021-10-21 12:49:10|342.28|340.68|342.28|340.68|342.37|340.77|342.28|340.68|0
1634820570000|2021-10-21 12:49:30|342.09|340.49|342.28|340.68|342.28|340.68|342.09|340.49|0
1634820580000|2021-10-21 12:49:40|342.09|340.49|342.09|340.49|342.09|340.49|342.09|340.49|0
1634820590000|2021-10-21 12:49:50|342.28|340.68|342.28|340.68|342.28|340.68|342.28|340.68|0
1634820600000|2021-10-21 12:50:00|342.09|340.49|341.9|340.3|342.09|340.49|341.9|340.3|0
1634820610000|2021-10-21 12:50:10|342.09|340.49|341.9|340.3|342.09|340.49|341.9|340.3|0
1634820620000|2021-10-21 12:50:20|341.71|340.11|341.53|339.93|341.71|340.11|341.53|339.93|0
1634820630000|2021-10-21 12:50:30|341.71|340.11|341.71|340.11|341.71|340.11|341.71|340.11|0
1634820640000|2021-10-21 12:50:40|341.9|340.3|341.9|340.3|342.09|340.49|341.9|340.3|0
1634820650000|2021-10-21 12:50:50|342.09|340.49|342.28|340.68|342.28|340.68|342.09|340.49|0
1634820670000|2021-10-21 12:51:10|342.09|340.49|342.28|340.68|342.28|340.68|342.09|340.49|0
1634820680000|2021-10-21 12:51:20|342.46|340.86|342.65|341.05|342.65|341.05|342.46|340.86|0
1634820690000|2021-10-21 12:51:30|342.46|340.86|342.46|340.86|342.46|340.86|342.46|340.86|0
1634820710000|2021-10-21 12:51:50|342.28|340.68|342.46|340.86|342.46|340.86|342.28|340.68|0
1634820720000|2021-10-21 12:52:00|342.65|341.05|342.84|341.24|342.84|341.24|342.65|341.05|0
1634820730000|2021-10-21 12:52:10|342.65|341.05|342.65|341.05|342.65|341.05|342.65|341.05|0
1634820740000|2021-10-21 12:52:20|342.28|340.68|342.09|340.49|342.28|340.68|342.09|340.49|0
1634820750000|2021-10-21 12:52:30|341.71|340.11|341.9|340.3|341.9|340.3|341.71|340.11|0
1634820760000|2021-10-21 12:52:40|341.71|340.11|341.53|339.93|341.71|340.11|341.53|339.93|0
1634820770000|2021-10-21 12:52:50|341.71|340.11|341.9|340.3|341.9|340.3|341.71|340.11|0
1634820780000|2021-10-21 12:53:00|342.09|340.49|341.9|340.3|342.09|340.49|341.9|340.3|0
1634820790000|2021-10-21 12:53:10|341.71|340.11|341.71|340.11|341.71|340.11|341.71|340.11|0
1634820800000|2021-10-21 12:53:20|341.53|339.93|341.71|340.11|341.71|340.11|341.53|339.93|0
1634820820000|2021-10-21 12:53:40|341.53|339.93|341.53|339.93|341.53|339.93|341.53|339.93|0
1634820840000|2021-10-21 12:54:00|341.61|340.01|340.96|339.36|341.61|340.01|340.96|339.36|0
1634820850000|2021-10-21 12:54:10|341.15|339.55|341.15|339.55|341.15|339.55|341.15|339.55|0
1634820880000|2021-10-21 12:54:40|340.78|339.18|340.78|339.18|340.78|339.18|340.78|339.18|0
1634820890000|2021-10-21 12:54:50|340.96|339.36|340.78|339.18|340.96|339.36|340.78|339.18|0
1634820900000|2021-10-21 12:55:00|340.59|338.99|340.78|339.18|340.78|339.18|340.59|338.99|0
1634820910000|2021-10-21 12:55:10|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1634820920000|2021-10-21 12:55:20|341.15|339.55|340.96|339.36|341.15|339.55|340.96|339.36|0
1634820930000|2021-10-21 12:55:30|341.05|339.45|341.15|339.55|341.15|339.55|341.05|339.45|0
1634820940000|2021-10-21 12:55:40|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1634820960000|2021-10-21 12:56:00|340.78|339.18|340.96|339.36|340.96|339.36|340.78|339.18|0
1634820980000|2021-10-21 12:56:20|341.15|339.55|340.96|339.36|341.15|339.55|340.96|339.36|0
1634821000000|2021-10-21 12:56:40|341.15|339.55|340.96|339.36|341.15|339.55|340.96|339.36|0
1634821030000|2021-10-21 12:57:10|341.15|339.55|341.15|339.55|341.15|339.55|341.15|339.55|0
1634821040000|2021-10-21 12:57:20|340.96|339.36|340.96|339.36|341.15|339.55|340.96|339.36|0
1634821050000|2021-10-21 12:57:30|341.15|339.55|341.15|339.55|341.15|339.55|341.15|339.55|0
1634821060000|2021-10-21 12:57:40|340.96|339.36|340.96|339.36|341.15|339.55|340.96|339.36|0
1634821070000|2021-10-21 12:57:50|340.77|339.17|340.77|339.17|340.77|339.17|340.68|339.08|0
1634821080000|2021-10-21 12:58:00|340.96|339.36|340.86|339.26|340.96|339.36|340.86|339.26|0
1634821090000|2021-10-21 12:58:10|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821100000|2021-10-21 12:58:20|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1634821110000|2021-10-21 12:58:30|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821120000|2021-10-21 12:58:40|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1634821140000|2021-10-21 12:59:00|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821150000|2021-10-21 12:59:10|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1634821160000|2021-10-21 12:59:20|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821180000|2021-10-21 12:59:40|340.59|338.99|340.77|339.17|340.77|339.17|340.59|338.99|0
1634821190000|2021-10-21 12:59:50|340.4|338.8|340.4|338.8|340.4|338.8|340.4|338.8|0
1634821200000|2021-10-21 13:00:00|340.59|338.99|340.59|338.99|340.77|339.17|340.59|338.99|0
1634821210000|2021-10-21 13:00:10|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821220000|2021-10-21 13:00:20|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1634821230000|2021-10-21 13:00:30|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821240000|2021-10-21 13:00:40|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1634821270000|2021-10-21 13:01:10|340.77|339.17|340.77|339.17|340.77|339.17|340.59|338.99|0
1634821280000|2021-10-21 13:01:20|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1634821310000|2021-10-21 13:01:50|340.58|338.98|340.21|338.61|340.58|338.98|340.21|338.61|0
1634821320000|2021-10-21 13:02:00|339.84|338.24|339.65|338.05|339.84|338.24|339.65|338.05|0
1634821330000|2021-10-21 13:02:10|339.84|338.24|339.84|338.24|339.84|338.24|339.84|338.24|0
1634821340000|2021-10-21 13:02:20|339.74|338.14|339.65|338.05|339.74|338.14|339.65|338.05|0
1634821350000|2021-10-21 13:02:30|339.84|338.24|339.84|338.24|339.84|338.24|339.65|338.05|0
1634821360000|2021-10-21 13:02:40|339.74|338.14|339.46|337.86|339.74|338.14|339.46|337.86|0
1634821370000|2021-10-21 13:02:50|339.65|338.05|339.28|337.68|339.65|338.05|339.28|337.68|0
1634821390000|2021-10-21 13:03:10|339.46|337.86|339.65|338.05|339.65|338.05|339.46|337.86|0
1634821400000|2021-10-21 13:03:20|339.46|337.86|339.65|338.05|339.65|338.05|339.46|337.86|0
1634821420000|2021-10-21 13:03:40|339.84|338.24|339.84|338.24|339.84|338.24|339.84|338.24|0
1634821440000|2021-10-21 13:04:00|340.21|338.61|340.02|338.42|340.21|338.61|340.02|338.42|0
1634821450000|2021-10-21 13:04:10|340.21|338.61|340.4|338.8|340.4|338.8|340.21|338.61|0
1634821460000|2021-10-21 13:04:20|340.21|338.61|340.4|338.8|340.4|338.8|340.21|338.61|0
1634821470000|2021-10-21 13:04:30|340.58|338.98|340.58|338.98|340.58|338.98|340.58|338.98|0
1634821480000|2021-10-21 13:04:40|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821500000|2021-10-21 13:05:00|340.96|339.36|340.77|339.17|340.96|339.36|340.77|339.17|0
1634821510000|2021-10-21 13:05:10|340.58|338.98|340.4|338.8|340.58|338.98|340.4|338.8|0
1634821530000|2021-10-21 13:05:30|340.77|339.17|340.77|339.17|340.77|339.17|340.77|339.17|0
1634821540000|2021-10-21 13:05:40|340.58|338.98|340.77|339.17|340.77|339.17|340.58|338.98|0
1634821550000|2021-10-21 13:05:50|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1634821560000|2021-10-21 13:06:00|341.14|339.54|341.14|339.54|341.14|339.54|341.14|339.54|0
1634821590000|2021-10-21 13:06:30|341.33|339.73|341.33|339.73|341.33|339.73|341.33|339.73|0
1634821600000|2021-10-21 13:06:40|341.14|339.54|340.96|339.36|341.14|339.54|340.96|339.36|0
1634821610000|2021-10-21 13:06:50|341.05|339.45|341.05|339.45|341.05|339.45|340.96|339.36|0
1634821620000|2021-10-21 13:07:00|341.14|339.54|340.96|339.36|341.14|339.54|340.96|339.36|0
1634821630000|2021-10-21 13:07:10|340.77|339.17|340.96|339.36|340.96|339.36|340.77|339.17|0
1634821640000|2021-10-21 13:07:20|341.05|339.45|341.14|339.54|341.14|339.54|340.96|339.36|0
1634821650000|2021-10-21 13:07:30|341.05|339.45|341.14|339.54|341.14|339.54|341.05|339.45|0
1634821670000|2021-10-21 13:07:50|341.33|339.73|341.14|339.54|341.33|339.73|341.14|339.54|0
1634821680000|2021-10-21 13:08:00|340.96|339.36|341.14|339.54|341.14|339.54|340.96|339.36|0
1634821700000|2021-10-21 13:08:20|341.33|339.73|341.33|339.73|341.33|339.73|341.33|339.73|0
1634821710000|2021-10-21 13:08:30|341.14|339.54|341.33|339.73|341.33|339.73|341.14|339.54|0
1634821720000|2021-10-21 13:08:40|341.23|339.63|341.14|339.54|341.23|339.63|341.14|339.54|0
1634821730000|2021-10-21 13:08:50|341.05|339.45|340.96|339.36|341.14|339.54|340.96|339.36|0
1634821740000|2021-10-21 13:09:00|340.77|339.17|340.77|339.17|340.77|339.17|340.58|338.98|0
1634821750000|2021-10-21 13:09:10|340.58|338.98|340.58|338.98|340.58|338.98|340.58|338.98|0
1634821760000|2021-10-21 13:09:20|340.96|339.36|340.77|339.17|340.96|339.36|340.77|339.17|0
1634821770000|2021-10-21 13:09:30|340.96|339.36|340.77|339.17|340.96|339.36|340.77|339.17|0
1634821780000|2021-10-21 13:09:40|340.58|338.98|340.58|338.98|340.58|338.98|340.58|338.98|0
1634821800000|2021-10-21 13:10:00|340.77|339.17|340.95|339.35|341.14|339.54|340.77|339.17|0
1634821820000|2021-10-21 13:10:20|341.14|339.54|341.14|339.54|341.14|339.54|341.14|339.54|0
1634821840000|2021-10-21 13:10:40|341.33|339.73|341.52|339.92|341.52|339.92|341.33|339.73|0
1634821850000|2021-10-21 13:10:50|341.89|340.29|341.89|340.29|342.08|340.48|341.89|340.29|0
1634821870000|2021-10-21 13:11:10|342.08|340.48|342.08|340.48|342.08|340.48|342.08|340.48|0
1634821880000|2021-10-21 13:11:20|341.89|340.29|342.08|340.48|342.08|340.48|341.89|340.29|0
1634821900000|2021-10-21 13:11:40|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634821910000|2021-10-21 13:11:50|342.08|340.48|341.89|340.29|342.08|340.48|341.89|340.29|0
1634821930000|2021-10-21 13:12:10|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634821940000|2021-10-21 13:12:20|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634821950000|2021-10-21 13:12:30|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634821960000|2021-10-21 13:12:40|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634821970000|2021-10-21 13:12:50|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634821980000|2021-10-21 13:13:00|341.51|339.91|341.51|339.91|341.51|339.91|341.51|339.91|0
1634822000000|2021-10-21 13:13:20|341.33|339.73|341.51|339.91|341.51|339.91|341.33|339.73|0
1634822020000|2021-10-21 13:13:40|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634822030000|2021-10-21 13:13:50|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634822040000|2021-10-21 13:14:00|342.08|340.48|341.89|340.29|342.08|340.48|341.89|340.29|0
1634822070000|2021-10-21 13:14:30|342.08|340.48|341.89|340.29|342.08|340.48|341.89|340.29|0
1634822120000|2021-10-21 13:15:20|341.7|340.1|341.89|340.29|341.89|340.29|341.7|340.1|0
1634822130000|2021-10-21 13:15:30|342.08|340.48|341.89|340.29|342.08|340.48|341.89|340.29|0
1634822150000|2021-10-21 13:15:50|342.08|340.48|342.08|340.48|342.08|340.48|342.08|340.48|0
1634822170000|2021-10-21 13:16:10|342.26|340.66|342.08|340.48|342.26|340.66|342.08|340.48|0
1634822180000|2021-10-21 13:16:20|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634822190000|2021-10-21 13:16:30|341.98|340.38|341.89|340.29|341.98|340.38|341.89|340.29|0
1634822200000|2021-10-21 13:16:40|341.7|340.1|341.89|340.29|341.89|340.29|341.7|340.1|0
1634822240000|2021-10-21 13:17:20|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1634822250000|2021-10-21 13:17:30|342.26|340.66|342.07|340.47|342.26|340.66|342.07|340.47|0
1634822260000|2021-10-21 13:17:40|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634822320000|2021-10-21 13:18:40|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634822350000|2021-10-21 13:19:10|341.51|339.91|341.51|339.91|341.51|339.91|341.51|339.91|0
1634822360000|2021-10-21 13:19:20|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634822390000|2021-10-21 13:19:50|341.51|339.91|341.14|339.54|341.51|339.91|341.14|339.54|0
1634822400000|2021-10-21 13:20:00|341.32|339.72|341.32|339.72|341.32|339.72|341.32|339.72|0
1634822430000|2021-10-21 13:20:30|341.51|339.91|341.51|339.91|341.51|339.91|341.51|339.91|0
1634822440000|2021-10-21 13:20:40|341.7|340.1|341.7|340.1|341.7|340.1|341.7|340.1|0
1634822450000|2021-10-21 13:20:50|341.89|340.29|341.89|340.29|341.89|340.29|341.89|340.29|0
1634822460000|2021-10-21 13:21:00|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1634822470000|2021-10-21 13:21:10|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1634822480000|2021-10-21 13:21:20|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1634822490000|2021-10-21 13:21:30|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1634822510000|2021-10-21 13:21:50|342.45|340.85|342.26|340.66|342.45|340.85|342.26|340.66|0
1634822530000|2021-10-21 13:22:10|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1634822540000|2021-10-21 13:22:20|342.26|340.66|342.07|340.47|342.26|340.66|342.07|340.47|0
1634822560000|2021-10-21 13:22:40|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1634822600000|2021-10-21 13:23:20|342.35|340.75|342.35|340.75|342.35|340.75|342.35|340.75|0
1634822610000|2021-10-21 13:23:30|342.45|340.85|342.45|340.85|342.63|341.03|342.45|340.85|0
1634822620000|2021-10-21 13:23:40|342.63|341.03|342.63|341.03|342.63|341.03|342.63|341.03|0
1634822630000|2021-10-21 13:23:50|342.82|341.22|342.82|341.22|342.82|341.22|342.82|341.22|0
1634822650000|2021-10-21 13:24:10|342.63|341.03|342.63|341.03|342.63|341.03|342.63|341.03|0
1634822660000|2021-10-21 13:24:20|342.45|340.85|342.63|341.03|342.63|341.03|342.45|340.85|0
1634822670000|2021-10-21 13:24:30|342.82|341.22|342.82|341.22|342.82|341.22|342.82|341.22|0
1634822700000|2021-10-21 13:25:00|343.01|341.41|343.01|341.41|343.01|341.41|343.01|341.41|0
1634822710000|2021-10-21 13:25:10|343.2|341.6|343.2|341.6|343.2|341.6|343.2|341.6|0
1634822730000|2021-10-21 13:25:30|343.38|341.78|343.38|341.78|343.38|341.78|343.38|341.78|0
1634822740000|2021-10-21 13:25:40|343.57|341.97|343.38|341.78|343.57|341.97|343.38|341.78|0
1634822760000|2021-10-21 13:26:00|343.57|341.97|343.95|342.35|343.95|342.35|343.57|341.97|0
1634822770000|2021-10-21 13:26:10|344.13|342.53|344.13|342.53|344.13|342.53|344.13|342.53|0
1634822790000|2021-10-21 13:26:30|344.32|342.72|344.32|342.72|344.32|342.72|344.32|342.72|0
1634822800000|2021-10-21 13:26:40|344.51|342.91|344.32|342.72|344.51|342.91|344.32|342.72|0
1634822820000|2021-10-21 13:27:00|344.13|342.53|343.95|342.35|344.13|342.53|343.95|342.35|0
1634822850000|2021-10-21 13:27:30|344.13|342.53|344.32|342.72|344.32|342.72|344.13|342.53|0
1634822860000|2021-10-21 13:27:40|344.13|342.53|344.13|342.53|344.13|342.53|344.13|342.53|0
1634822870000|2021-10-21 13:27:50|343.95|342.35|344.13|342.53|344.13|342.53|343.95|342.35|0
1634822880000|2021-10-21 13:28:00|343.95|342.35|344.13|342.53|344.13|342.53|343.76|342.16|0
1634822890000|2021-10-21 13:28:10|343.94|342.34|344.13|342.53|344.13|342.53|343.94|342.34|0
1634822900000|2021-10-21 13:28:20|343.94|342.34|344.32|342.72|344.32|342.72|343.94|342.34|0
1634822910000|2021-10-21 13:28:30|344.13|342.53|344.13|342.53|344.13|342.53|344.13|342.53|0
1634822920000|2021-10-21 13:28:40|343.94|342.34|343.94|342.34|343.94|342.34|343.94|342.34|0
1634822930000|2021-10-21 13:28:50|344.13|342.53|344.13|342.53|344.13|342.53|344.13|342.53|0
1634822940000|2021-10-21 13:29:00|343.94|342.34|343.57|341.97|343.94|342.34|343.57|341.97|0
1634822950000|2021-10-21 13:29:10|343.76|342.16|343.76|342.16|343.76|342.16|343.76|342.16|0
1634822960000|2021-10-21 13:29:20|343.94|342.34|343.76|342.16|343.94|342.34|343.76|342.16|0
1634822970000|2021-10-21 13:29:30|343.57|341.97|343.38|341.78|343.57|341.97|343.38|341.78|0
1634822980000|2021-10-21 13:29:40|343.57|341.97|343.57|341.97|343.57|341.97|343.57|341.97|0
1634822990000|2021-10-21 13:29:50|343.76|342.16|343.57|341.97|343.76|342.16|343.57|341.97|0
1634823000000|2021-10-21 13:30:00|343.38|341.78|342.82|341.22|343.38|341.78|342.63|341.03|0
1634823010000|2021-10-21 13:30:10|342.44|340.84|342.44|340.84|342.44|340.84|342.44|340.84|0
1634823020000|2021-10-21 13:30:20|342.82|341.22|343.01|341.41|343.19|341.59|342.82|341.22|0
1634823030000|2021-10-21 13:30:30|343.19|341.59|342.44|340.84|343.57|341.97|342.44|340.84|0
1634823040000|2021-10-21 13:30:40|342.63|341.03|343.38|341.78|343.38|341.78|342.63|341.03|0
1634823050000|2021-10-21 13:30:50|343.28|341.68|342.82|341.22|343.28|341.68|342.63|341.03|0
1634823060000|2021-10-21 13:31:00|343.57|341.97|343.19|341.59|343.57|341.97|343.19|341.59|0
1634823070000|2021-10-21 13:31:10|343|341.4|343.19|341.59|343.38|341.78|343|341.4|0
1634823080000|2021-10-21 13:31:20|342.82|341.22|342.82|341.22|343|341.4|342.63|341.03|0
1634823090000|2021-10-21 13:31:30|342.63|341.03|342.63|341.03|342.82|341.22|342.63|341.03|0
1634823100000|2021-10-21 13:31:40|342.72|341.12|342.44|340.84|342.72|341.12|342.25|340.65|0
1634823110000|2021-10-21 13:31:50|342.63|341.03|342.25|340.65|342.63|341.03|342.25|340.65|0
1634823120000|2021-10-21 13:32:00|342.44|340.84|341.88|340.28|342.44|340.84|341.88|340.28|0
1634823130000|2021-10-21 13:32:10|341.69|340.09|341.5|339.9|341.69|340.09|341.5|339.9|0
1634823140000|2021-10-21 13:32:20|341.69|340.09|340.76|339.16|341.69|340.09|340.76|339.16|0
1634823150000|2021-10-21 13:32:30|340.94|339.34|341.69|340.09|341.69|340.09|340.94|339.34|0
1634823160000|2021-10-21 13:32:40|341.88|340.28|342.07|340.47|342.07|340.47|341.88|340.28|0
1634823170000|2021-10-21 13:32:50|342.25|340.65|342.44|340.84|342.44|340.84|342.25|340.65|0
1634823180000|2021-10-21 13:33:00|342.63|341.03|342.82|341.22|343|341.4|342.63|341.03|0
1634823190000|2021-10-21 13:33:10|343|341.4|342.44|340.84|343|341.4|342.44|340.84|0
1634823200000|2021-10-21 13:33:20|342.63|341.03|342.63|341.03|342.63|341.03|342.63|341.03|0
1634823210000|2021-10-21 13:33:30|342.82|341.22|342.82|341.22|342.82|341.22|342.63|341.03|0
1634823220000|2021-10-21 13:33:40|343|341.4|343.19|341.59|343.19|341.59|343|341.4|0
1634823230000|2021-10-21 13:33:50|343.38|341.78|343.94|342.34|343.94|342.34|343.38|341.78|0
1634823240000|2021-10-21 13:34:00|343.75|342.15|344.69|343.09|344.69|343.09|343.75|342.15|0
1634823250000|2021-10-21 13:34:10|344.51|342.91|343.57|341.97|344.51|342.91|343.57|341.97|0
1634823260000|2021-10-21 13:34:20|343.38|341.78|343.57|341.97|343.57|341.97|343.38|341.78|0
1634823270000|2021-10-21 13:34:30|343.38|341.78|343.38|341.78|343.57|341.97|343.38|341.78|0
1634823280000|2021-10-21 13:34:40|343.19|341.59|343.38|341.78|343.38|341.78|343.19|341.59|0
1634823290000|2021-10-21 13:34:50|343.19|341.59|342.63|341.03|343.19|341.59|342.63|341.03|0
1634823300000|2021-10-21 13:35:00|342.44|340.84|342.81|341.21|342.81|341.21|342.44|340.84|0
1634823310000|2021-10-21 13:35:10|342.63|341.03|342.25|340.65|342.63|341.03|342.25|340.65|0
1634823320000|2021-10-21 13:35:20|342.06|340.46|341.69|340.09|342.06|340.46|341.69|340.09|0
1634823330000|2021-10-21 13:35:30|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1634823340000|2021-10-21 13:35:40|341.69|340.09|341.69|340.09|341.88|340.28|341.69|340.09|0
1634823350000|2021-10-21 13:35:50|341.88|340.28|341.5|339.9|341.88|340.28|341.5|339.9|0
1634823360000|2021-10-21 13:36:00|341.22|339.62|341.32|339.72|341.5|339.9|341.22|339.62|0
1634823370000|2021-10-21 13:36:10|341.5|339.9|341.69|340.09|341.88|340.28|341.5|339.9|0
1634823380000|2021-10-21 13:36:20|341.88|340.28|342.25|340.65|342.25|340.65|341.88|340.28|0
1634823390000|2021-10-21 13:36:30|342.06|340.46|341.5|339.9|342.06|340.46|341.5|339.9|0
1634823400000|2021-10-21 13:36:40|341.31|339.71|340.75|339.15|341.31|339.71|340.75|339.15|0
1634823410000|2021-10-21 13:36:50|340.94|339.34|340.38|338.78|340.94|339.34|340.38|338.78|0
1634823420000|2021-10-21 13:37:00|340.75|339.15|341.4|339.8|341.5|339.9|340.75|339.15|0
1634823430000|2021-10-21 13:37:10|341.13|339.53|341.69|340.09|341.88|340.28|341.13|339.53|0
1634823440000|2021-10-21 13:37:20|341.88|340.28|341.31|339.71|341.88|340.28|341.31|339.71|0
1634823450000|2021-10-21 13:37:30|341.13|339.53|340.19|338.59|341.13|339.53|340.19|338.59|0
1634823460000|2021-10-21 13:37:40|340.38|338.78|340.75|339.15|340.75|339.15|340.38|338.78|0
1634823470000|2021-10-21 13:37:50|340.94|339.34|341.13|339.53|341.13|339.53|340.94|339.34|0
1634823480000|2021-10-21 13:38:00|341.31|339.71|341.13|339.53|341.31|339.71|340.94|339.34|0
1634823490000|2021-10-21 13:38:10|341.31|339.71|341.31|339.71|341.31|339.71|341.31|339.71|0
1634823500000|2021-10-21 13:38:20|341.13|339.53|340.94|339.34|341.13|339.53|340.94|339.34|0
1634823510000|2021-10-21 13:38:30|341.31|339.71|340.57|338.97|341.31|339.71|340.57|338.97|0
1634823520000|2021-10-21 13:38:40|340.75|339.15|340.38|338.78|340.75|339.15|340.38|338.78|0
1634823530000|2021-10-21 13:38:50|340.57|338.97|340.57|338.97|340.75|339.15|340.57|338.97|0
1634823540000|2021-10-21 13:39:00|340.56|338.96|340.94|339.34|340.94|339.34|340.56|338.96|0
1634823550000|2021-10-21 13:39:10|341.13|339.53|340.94|339.34|341.13|339.53|340.75|339.15|0
1634823560000|2021-10-21 13:39:20|341.13|339.53|340.56|338.96|341.13|339.53|340.56|338.96|0
1634823570000|2021-10-21 13:39:30|340.75|339.15|341.13|339.53|341.13|339.53|340.75|339.15|0
1634823580000|2021-10-21 13:39:40|341.31|339.71|341.69|340.09|341.69|340.09|341.31|339.71|0
1634823590000|2021-10-21 13:39:50|341.5|339.9|341.31|339.71|341.5|339.9|341.31|339.71|0
1634823600000|2021-10-21 13:40:00|341.13|339.53|340.75|339.15|341.13|339.53|340.56|338.96|0
1634823610000|2021-10-21 13:40:10|340.94|339.34|340.94|339.34|340.94|339.34|340.75|339.15|0
1634823620000|2021-10-21 13:40:20|340.75|339.15|340.75|339.15|340.75|339.15|340.56|338.96|0
1634823630000|2021-10-21 13:40:30|340.94|339.34|341.5|339.9|341.5|339.9|340.94|339.34|0
1634823640000|2021-10-21 13:40:40|341.69|340.09|342.06|340.46|342.06|340.46|341.69|340.09|0
1634823650000|2021-10-21 13:40:50|342.25|340.65|342.06|340.46|342.25|340.65|342.06|340.46|0
1634823660000|2021-10-21 13:41:00|341.87|340.27|342.06|340.46|342.06|340.46|341.87|340.27|0
1634823670000|2021-10-21 13:41:10|342.44|340.84|342.06|340.46|342.44|340.84|342.06|340.46|0
1634823680000|2021-10-21 13:41:20|342.25|340.65|342.06|340.46|342.25|340.65|342.06|340.46|0
1634823690000|2021-10-21 13:41:30|342.25|340.65|342.06|340.46|342.25|340.65|342.06|340.46|0
1634823700000|2021-10-21 13:41:40|342.25|340.65|342.25|340.65|342.44|340.84|342.25|340.65|0
1634823710000|2021-10-21 13:41:50|342.06|340.46|342.25|340.65|342.25|340.65|342.06|340.46|0
1634823720000|2021-10-21 13:42:00|342.62|341.02|342.44|340.84|342.62|341.02|342.44|340.84|0
1634823730000|2021-10-21 13:42:10|342.25|340.65|342.06|340.46|342.25|340.65|342.06|340.46|0
1634823740000|2021-10-21 13:42:20|342.25|340.65|341.87|340.27|342.25|340.65|341.87|340.27|0
1634823750000|2021-10-21 13:42:30|341.69|340.09|341.5|339.9|341.69|340.09|341.5|339.9|0
1634823760000|2021-10-21 13:42:40|341.69|340.09|341.87|340.27|341.87|340.27|341.69|340.09|0
1634823770000|2021-10-21 13:42:50|341.69|340.09|341.5|339.9|341.87|340.27|341.5|339.9|0
1634823780000|2021-10-21 13:43:00|341.69|340.09|341.5|339.9|341.69|340.09|341.31|339.71|0
1634823790000|2021-10-21 13:43:10|341.31|339.71|341.12|339.52|341.31|339.71|341.12|339.52|0
1634823800000|2021-10-21 13:43:20|340.94|339.34|341.12|339.52|341.12|339.52|340.94|339.34|0
1634823810000|2021-10-21 13:43:30|340.94|339.34|341.5|339.9|341.5|339.9|340.94|339.34|0
1634823820000|2021-10-21 13:43:40|341.31|339.71|341.31|339.71|341.5|339.9|341.31|339.71|0
1634823830000|2021-10-21 13:43:50|341.5|339.9|341.69|340.09|341.69|340.09|341.5|339.9|0
1634823840000|2021-10-21 13:44:00|341.87|340.27|341.78|340.18|341.87|340.27|341.69|340.09|0
1634823850000|2021-10-21 13:44:10|341.69|340.09|341.69|340.09|341.69|340.09|341.5|339.9|0
1634823860000|2021-10-21 13:44:20|341.5|339.9|341.31|339.71|341.5|339.9|341.12|339.52|0
1634823870000|2021-10-21 13:44:30|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1634823880000|2021-10-21 13:44:40|341.69|340.09|341.87|340.27|341.87|340.27|341.69|340.09|0
1634823890000|2021-10-21 13:44:50|342.06|340.46|342.06|340.46|342.06|340.46|341.87|340.27|0
1634823900000|2021-10-21 13:45:00|342.25|340.65|342.81|341.21|342.81|341.21|342.25|340.65|0
1634823910000|2021-10-21 13:45:10|343|341.4|342.81|341.21|343|341.4|342.81|341.21|0
1634823920000|2021-10-21 13:45:20|342.43|340.83|342.81|341.21|342.81|341.21|342.43|340.83|0
1634823930000|2021-10-21 13:45:30|343|341.4|343.37|341.77|343.37|341.77|343|341.4|0
1634823940000|2021-10-21 13:45:40|343.56|341.96|343|341.4|343.56|341.96|343|341.4|0
1634823950000|2021-10-21 13:45:50|342.81|341.21|342.81|341.21|342.81|341.21|342.81|341.21|0
1634823960000|2021-10-21 13:46:00|342.62|341.02|342.43|340.83|342.62|341.02|342.25|340.65|0
1634823970000|2021-10-21 13:46:10|343|341.4|343.37|341.77|343.37|341.77|343|341.4|0
1634823990000|2021-10-21 13:46:30|343.56|341.96|343.75|342.15|343.75|342.15|343.56|341.96|0
1634824000000|2021-10-21 13:46:40|343.94|342.34|343.75|342.15|343.94|342.34|343.75|342.15|0
1634824010000|2021-10-21 13:46:50|343.93|342.33|344.77|343.17|344.77|343.17|343.93|342.33|0
1634824020000|2021-10-21 13:47:00|344.58|342.98|344.4|342.8|344.58|342.98|344.4|342.8|0
1634824030000|2021-10-21 13:47:10|344.21|342.61|344.58|342.98|344.58|342.98|344.21|342.61|0
1634824040000|2021-10-21 13:47:20|344.4|342.8|344.24|342.64|344.77|343.17|344.24|342.64|0
1634824050000|2021-10-21 13:47:30|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1634824060000|2021-10-21 13:47:40|344.33|342.73|344.05|342.45|344.43|342.83|344.05|342.45|0
1634824070000|2021-10-21 13:47:50|343.86|342.26|344.05|342.45|344.05|342.45|343.86|342.26|0
1634824080000|2021-10-21 13:48:00|344.24|342.64|344.24|342.64|344.43|342.83|344.24|342.64|0
1634824090000|2021-10-21 13:48:10|344.43|342.83|344.24|342.64|344.43|342.83|344.24|342.64|0
1634824100000|2021-10-21 13:48:20|344.05|342.45|344.24|342.64|344.24|342.64|344.05|342.45|0
1634824110000|2021-10-21 13:48:30|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1634824120000|2021-10-21 13:48:40|343.86|342.26|343.67|342.07|344.05|342.45|343.67|342.07|0
1634824130000|2021-10-21 13:48:50|343.86|342.26|344.05|342.45|344.05|342.45|343.86|342.26|0
1634824140000|2021-10-21 13:49:00|343.86|342.26|343.67|342.07|344.05|342.45|343.67|342.07|0
1634824150000|2021-10-21 13:49:10|343.49|341.89|343.49|341.89|343.49|341.89|343.49|341.89|0
1634824160000|2021-10-21 13:49:20|343.67|342.07|343.67|342.07|343.86|342.26|343.67|342.07|0
1634824170000|2021-10-21 13:49:30|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634824180000|2021-10-21 13:49:40|343.67|342.07|343.67|342.07|343.86|342.26|343.67|342.07|0
1634824190000|2021-10-21 13:49:50|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634824200000|2021-10-21 13:50:00|344.05|342.45|344.05|342.45|344.05|342.45|344.05|342.45|0
1634824210000|2021-10-21 13:50:10|344.24|342.64|344.61|343.01|344.99|343.39|344.24|342.64|0
1634824220000|2021-10-21 13:50:20|344.8|343.2|345.18|343.58|345.18|343.58|344.8|343.2|0
1634824230000|2021-10-21 13:50:30|344.99|343.39|344.99|343.39|344.99|343.39|344.99|343.39|0
1634824240000|2021-10-21 13:50:40|345.18|343.58|345.37|343.77|345.37|343.77|345.18|343.58|0
1634824250000|2021-10-21 13:50:50|345.55|343.95|345.55|343.95|345.74|344.14|345.55|343.95|0
1634824260000|2021-10-21 13:51:00|345.74|344.14|345.93|344.33|345.93|344.33|345.74|344.14|0
1634824270000|2021-10-21 13:51:10|345.74|344.14|345.93|344.33|346.12|344.52|345.74|344.14|0
1634824280000|2021-10-21 13:51:20|346.12|344.52|346.12|344.52|346.31|344.71|346.12|344.52|0
1634824290000|2021-10-21 13:51:30|345.93|344.33|345.74|344.14|345.93|344.33|345.74|344.14|0
1634824300000|2021-10-21 13:51:40|345.55|343.95|345.55|343.95|345.74|344.14|345.55|343.95|0
1634824310000|2021-10-21 13:51:50|345.74|344.14|345.93|344.33|345.93|344.33|345.55|343.95|0
1634824320000|2021-10-21 13:52:00|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1634824330000|2021-10-21 13:52:10|345.55|343.95|345.36|343.76|345.55|343.95|345.36|343.76|0
1634824340000|2021-10-21 13:52:20|345.55|343.95|345.55|343.95|345.55|343.95|345.55|343.95|0
1634824350000|2021-10-21 13:52:30|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1634824360000|2021-10-21 13:52:40|345.93|344.33|346.31|344.71|346.31|344.71|345.93|344.33|0
1634824370000|2021-10-21 13:52:50|346.49|344.89|346.49|344.89|346.49|344.89|346.49|344.89|0
1634824380000|2021-10-21 13:53:00|346.68|345.08|346.49|344.89|346.68|345.08|346.31|344.71|0
1634824390000|2021-10-21 13:53:10|346.31|344.71|346.12|344.52|346.49|344.89|346.12|344.52|0
1634824400000|2021-10-21 13:53:20|346.31|344.71|346.12|344.52|346.31|344.71|346.12|344.52|0
1634824410000|2021-10-21 13:53:30|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1634824430000|2021-10-21 13:53:50|346.49|344.89|346.49|344.89|346.49|344.89|346.49|344.89|0
1634824440000|2021-10-21 13:54:00|346.31|344.71|345.74|344.14|346.31|344.71|345.74|344.14|0
1634824450000|2021-10-21 13:54:10|345.55|343.95|345.18|343.58|345.55|343.95|345.18|343.58|0
1634824460000|2021-10-21 13:54:20|345.36|343.76|345.36|343.76|345.36|343.76|345.36|343.76|0
1634824470000|2021-10-21 13:54:30|345.18|343.58|345.18|343.58|345.18|343.58|345.18|343.58|0
1634824480000|2021-10-21 13:54:40|344.99|343.39|345.18|343.58|345.18|343.58|344.99|343.39|0
1634824490000|2021-10-21 13:54:50|345.17|343.57|345.36|343.76|345.36|343.76|345.17|343.57|0
1634824500000|2021-10-21 13:55:00|345.17|343.57|345.55|343.95|345.55|343.95|344.99|343.39|0
1634824510000|2021-10-21 13:55:10|345.36|343.76|345.36|343.76|345.36|343.76|345.17|343.57|0
1634824520000|2021-10-21 13:55:20|345.55|343.95|345.36|343.76|345.55|343.95|345.36|343.76|0
1634824530000|2021-10-21 13:55:30|345.17|343.57|345.36|343.76|345.36|343.76|345.17|343.57|0
1634824540000|2021-10-21 13:55:40|345.55|343.95|345.36|343.76|345.55|343.95|345.36|343.76|0
1634824550000|2021-10-21 13:55:50|345.17|343.57|344.61|343.01|345.17|343.57|344.61|343.01|0
1634824560000|2021-10-21 13:56:00|344.99|343.39|345.55|343.95|345.55|343.95|344.99|343.39|0
1634824570000|2021-10-21 13:56:10|345.36|343.76|344.8|343.2|345.36|343.76|344.8|343.2|0
1634824580000|2021-10-21 13:56:20|344.42|342.82|344.8|343.2|344.8|343.2|344.42|342.82|0
1634824590000|2021-10-21 13:56:30|344.61|343.01|344.23|342.63|344.61|343.01|344.23|342.63|0
1634824600000|2021-10-21 13:56:40|343.86|342.26|344.05|342.45|344.05|342.45|343.86|342.26|0
1634824610000|2021-10-21 13:56:50|344.23|342.63|343.86|342.26|344.23|342.63|343.86|342.26|0
1634824620000|2021-10-21 13:57:00|344.05|342.45|344.23|342.63|344.23|342.63|344.05|342.45|0
1634824630000|2021-10-21 13:57:10|344.42|342.82|344.42|342.82|344.42|342.82|344.23|342.63|0
1634824640000|2021-10-21 13:57:20|344.05|342.45|344.42|342.82|344.42|342.82|344.05|342.45|0
1634824650000|2021-10-21 13:57:30|344.61|343.01|344.8|343.2|344.8|343.2|344.61|343.01|0
1634824660000|2021-10-21 13:57:40|344.99|343.39|344.99|343.39|344.99|343.39|344.8|343.2|0
1634824670000|2021-10-21 13:57:50|345.17|343.57|345.17|343.57|345.17|343.57|344.99|343.39|0
1634824680000|2021-10-21 13:58:00|344.99|343.39|344.99|343.39|345.17|343.57|344.99|343.39|0
1634824690000|2021-10-21 13:58:10|344.8|343.2|344.8|343.2|344.8|343.2|344.61|343.01|0
1634824700000|2021-10-21 13:58:20|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634824710000|2021-10-21 13:58:30|345.17|343.57|344.8|343.2|345.17|343.57|344.8|343.2|0
1634824720000|2021-10-21 13:58:40|344.61|343.01|344.8|343.2|344.8|343.2|344.61|343.01|0
1634824730000|2021-10-21 13:58:50|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634824750000|2021-10-21 13:59:10|344.42|342.82|344.8|343.2|344.8|343.2|344.42|342.82|0
1634824760000|2021-10-21 13:59:20|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634824770000|2021-10-21 13:59:30|344.8|343.2|345.17|343.57|345.17|343.57|344.8|343.2|0
1634824780000|2021-10-21 13:59:40|344.98|343.38|344.89|343.29|344.98|343.38|344.89|343.29|0
1634824790000|2021-10-21 13:59:50|344.8|343.2|345.17|343.57|345.17|343.57|344.61|343.01|0
1634824800000|2021-10-21 14:00:00|344.98|343.38|345.55|343.95|345.93|344.33|344.98|343.38|0
1634824810000|2021-10-21 14:00:10|345.36|343.76|345.17|343.57|345.36|343.76|345.17|343.57|0
1634824820000|2021-10-21 14:00:20|344.8|343.2|344.8|343.2|344.8|343.2|344.61|343.01|0
1634824830000|2021-10-21 14:00:30|344.98|343.38|344.61|343.01|345.17|343.57|344.61|343.01|0
1634824840000|2021-10-21 14:00:40|344.8|343.2|344.8|343.2|344.98|343.38|344.61|343.01|0
1634824850000|2021-10-21 14:00:50|344.61|343.01|344.42|342.82|344.61|343.01|344.23|342.63|0
1634824860000|2021-10-21 14:01:00|344.61|343.01|344.61|343.01|344.8|343.2|344.61|343.01|0
1634824870000|2021-10-21 14:01:10|344.42|342.82|344.42|342.82|344.61|343.01|344.42|342.82|0
1634824880000|2021-10-21 14:01:20|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634824890000|2021-10-21 14:01:30|344.23|342.63|344.8|343.2|344.8|343.2|344.23|342.63|0
1634824900000|2021-10-21 14:01:40|344.61|343.01|344.61|343.01|344.61|343.01|344.42|342.82|0
1634824910000|2021-10-21 14:01:50|344.42|342.82|344.04|342.44|344.42|342.82|344.04|342.44|0
1634824920000|2021-10-21 14:02:00|343.85|342.25|344.04|342.44|344.04|342.44|343.85|342.25|0
1634824930000|2021-10-21 14:02:10|344.23|342.63|344.61|343.01|344.79|343.19|344.23|342.63|0
1634824940000|2021-10-21 14:02:20|344.7|343.1|344.42|342.82|344.7|343.1|344.23|342.63|0
1634824950000|2021-10-21 14:02:30|344.61|343.01|344.79|343.19|344.79|343.19|344.42|342.82|0
1634824960000|2021-10-21 14:02:40|344.61|343.01|344.61|343.01|344.61|343.01|344.42|342.82|0
1634824970000|2021-10-21 14:02:50|344.42|342.82|344.04|342.44|344.42|342.82|344.04|342.44|0
1634824980000|2021-10-21 14:03:00|344.42|342.82|344.23|342.63|344.42|342.82|344.23|342.63|0
1634824990000|2021-10-21 14:03:10|344.42|342.82|344.79|343.19|344.79|343.19|344.42|342.82|0
1634825000000|2021-10-21 14:03:20|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634825010000|2021-10-21 14:03:30|344.79|343.19|344.79|343.19|344.79|343.19|344.79|343.19|0
1634825020000|2021-10-21 14:03:40|344.61|343.01|344.79|343.19|344.79|343.19|344.61|343.01|0
1634825030000|2021-10-21 14:03:50|344.61|343.01|344.42|342.82|344.61|343.01|344.42|342.82|0
1634825040000|2021-10-21 14:04:00|344.23|342.63|344.23|342.63|344.42|342.82|344.23|342.63|0
1634825050000|2021-10-21 14:04:10|344.42|342.82|344.98|343.38|344.98|343.38|344.42|342.82|0
1634825060000|2021-10-21 14:04:20|345.17|343.57|344.98|343.38|345.17|343.57|344.79|343.19|0
1634825070000|2021-10-21 14:04:30|345.07|343.47|344.79|343.19|345.07|343.47|344.79|343.19|0
1634825080000|2021-10-21 14:04:40|344.61|343.01|344.79|343.19|344.79|343.19|344.61|343.01|0
1634825090000|2021-10-21 14:04:50|344.98|343.38|345.55|343.95|345.55|343.95|344.98|343.38|0
1634825100000|2021-10-21 14:05:00|345.73|344.13|345.73|344.13|345.92|344.32|345.73|344.13|0
1634825110000|2021-10-21 14:05:10|345.55|343.95|345.17|343.57|345.55|343.95|345.17|343.57|0
1634825120000|2021-10-21 14:05:20|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634825130000|2021-10-21 14:05:30|345.36|343.76|344.98|343.38|345.36|343.76|344.98|343.38|0
1634825140000|2021-10-21 14:05:40|345.17|343.57|345.55|343.95|345.55|343.95|345.17|343.57|0
1634825150000|2021-10-21 14:05:50|345.36|343.76|344.98|343.38|345.36|343.76|344.98|343.38|0
1634825160000|2021-10-21 14:06:00|345.07|343.47|345.17|343.57|345.36|343.76|345.07|343.47|0
1634825170000|2021-10-21 14:06:10|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634825180000|2021-10-21 14:06:20|344.79|343.19|344.79|343.19|344.79|343.19|344.79|343.19|0
1634825190000|2021-10-21 14:06:30|344.98|343.38|344.69|343.09|344.98|343.38|344.69|343.09|0
1634825200000|2021-10-21 14:06:40|344.79|343.19|344.79|343.19|344.79|343.19|344.6|343|0
1634825220000|2021-10-21 14:07:00|344.98|343.38|344.79|343.19|344.98|343.38|344.6|343|0
1634825230000|2021-10-21 14:07:10|344.98|343.38|345.17|343.57|345.17|343.57|344.98|343.38|0
1634825240000|2021-10-21 14:07:20|344.98|343.38|345.36|343.76|345.36|343.76|344.98|343.38|0
1634825250000|2021-10-21 14:07:30|345.17|343.57|345.54|343.94|345.54|343.94|345.17|343.57|0
1634825260000|2021-10-21 14:07:40|345.36|343.76|345.73|344.13|345.73|344.13|345.36|343.76|0
1634825270000|2021-10-21 14:07:50|345.54|343.94|345.73|344.13|345.73|344.13|345.54|343.94|0
1634825280000|2021-10-21 14:08:00|345.92|344.32|345.73|344.13|345.92|344.32|345.73|344.13|0
1634825290000|2021-10-21 14:08:10|345.92|344.32|346.3|344.7|346.3|344.7|345.92|344.32|0
1634825300000|2021-10-21 14:08:20|346.11|344.51|345.92|344.32|346.11|344.51|345.92|344.32|0
1634825310000|2021-10-21 14:08:30|346.11|344.51|345.73|344.13|346.11|344.51|345.73|344.13|0
1634825320000|2021-10-21 14:08:40|345.92|344.32|346.11|344.51|346.11|344.51|345.92|344.32|0
1634825330000|2021-10-21 14:08:50|345.92|344.32|346.3|344.7|346.3|344.7|345.92|344.32|0
1634825340000|2021-10-21 14:09:00|346.11|344.51|346.11|344.51|346.3|344.7|346.11|344.51|0
1634825350000|2021-10-21 14:09:10|346.3|344.7|346.49|344.89|346.49|344.89|346.11|344.51|0
1634825360000|2021-10-21 14:09:20|346.3|344.7|346.49|344.89|346.49|344.89|346.3|344.7|0
1634825370000|2021-10-21 14:09:30|346.67|345.07|346.86|345.26|347.05|345.45|346.67|345.07|0
1634825380000|2021-10-21 14:09:40|347.05|345.45|347.05|345.45|347.05|345.45|347.05|345.45|0
1634825390000|2021-10-21 14:09:50|347.24|345.64|346.86|345.26|347.24|345.64|346.86|345.26|0
1634825400000|2021-10-21 14:10:00|347.24|345.64|347.05|345.45|347.24|345.64|346.86|345.26|0
1634825410000|2021-10-21 14:10:10|346.86|345.26|347.05|345.45|347.05|345.45|346.86|345.26|0
1634825420000|2021-10-21 14:10:20|346.86|345.26|347.05|345.45|347.05|345.45|346.86|345.26|0
1634825430000|2021-10-21 14:10:30|347.24|345.64|347.05|345.45|347.24|345.64|347.05|345.45|0
1634825440000|2021-10-21 14:10:40|347.24|345.64|347.05|345.45|347.24|345.64|346.86|345.26|0
1634825450000|2021-10-21 14:10:50|346.86|345.26|346.86|345.26|346.86|345.26|346.86|345.26|0
1634825460000|2021-10-21 14:11:00|346.67|345.07|346.48|344.88|346.86|345.26|346.48|344.88|0
1634825480000|2021-10-21 14:11:20|346.67|345.07|346.48|344.88|346.67|345.07|346.48|344.88|0
1634825490000|2021-10-21 14:11:30|346.3|344.7|346.3|344.7|346.3|344.7|346.3|344.7|0
1634825500000|2021-10-21 14:11:40|346.11|344.51|345.92|344.32|346.11|344.51|345.92|344.32|0
1634825510000|2021-10-21 14:11:50|345.73|344.13|345.54|343.94|345.73|344.13|345.54|343.94|0
1634825520000|2021-10-21 14:12:00|345.35|343.75|345.17|343.57|345.35|343.75|345.17|343.57|0
1634825530000|2021-10-21 14:12:10|345.35|343.75|344.98|343.38|345.35|343.75|344.98|343.38|0
1634825540000|2021-10-21 14:12:20|345.17|343.57|345.35|343.75|345.35|343.75|345.17|343.57|0
1634825550000|2021-10-21 14:12:30|345.54|343.94|345.54|343.94|345.54|343.94|345.54|343.94|0
1634825560000|2021-10-21 14:12:40|345.35|343.75|345.73|344.13|345.73|344.13|345.35|343.75|0
1634825580000|2021-10-21 14:13:00|345.54|343.94|345.17|343.57|345.54|343.94|345.17|343.57|0
1634825590000|2021-10-21 14:13:10|345.35|343.75|345.73|344.13|345.73|344.13|345.35|343.75|0
1634825600000|2021-10-21 14:13:20|345.92|344.32|345.92|344.32|346.11|344.51|345.92|344.32|0
1634825610000|2021-10-21 14:13:30|346.11|344.51|346.11|344.51|346.11|344.51|346.11|344.51|0
1634825630000|2021-10-21 14:13:50|345.92|344.32|345.54|343.94|345.92|344.32|345.54|343.94|0
1634825640000|2021-10-21 14:14:00|345.73|344.13|345.54|343.94|345.73|344.13|345.54|343.94|0
1634825650000|2021-10-21 14:14:10|345.35|343.75|345.35|343.75|345.35|343.75|345.35|343.75|0
1634825660000|2021-10-21 14:14:20|345.54|343.94|345.54|343.94|345.54|343.94|345.54|343.94|0
1634825680000|2021-10-21 14:14:40|345.73|344.13|345.92|344.32|345.92|344.32|345.73|344.13|0
1634825690000|2021-10-21 14:14:50|346.11|344.51|346.29|344.69|346.29|344.69|346.11|344.51|0
1634825700000|2021-10-21 14:15:00|346.11|344.51|346.29|344.69|346.29|344.69|346.11|344.51|0
1634825710000|2021-10-21 14:15:10|346.11|344.51|345.92|344.32|346.11|344.51|345.92|344.32|0
1634825720000|2021-10-21 14:15:20|346.11|344.51|345.92|344.32|346.11|344.51|345.92|344.32|0
1634825730000|2021-10-21 14:15:30|345.82|344.22|345.92|344.32|345.92|344.32|345.82|344.22|0
1634825740000|2021-10-21 14:15:40|345.73|344.13|345.92|344.32|345.92|344.32|345.73|344.13|0
1634825750000|2021-10-21 14:15:50|345.82|344.22|345.73|344.13|345.92|344.32|345.73|344.13|0
1634825760000|2021-10-21 14:16:00|345.54|343.94|345.54|343.94|345.73|344.13|345.54|343.94|0
1634825770000|2021-10-21 14:16:10|345.35|343.75|345.44|343.84|345.54|343.94|345.35|343.75|0
1634825780000|2021-10-21 14:16:20|345.54|343.94|345.73|344.13|345.92|344.32|345.54|343.94|0
1634825790000|2021-10-21 14:16:30|345.92|344.32|345.92|344.32|345.92|344.32|345.92|344.32|0
1634825800000|2021-10-21 14:16:40|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1634825810000|2021-10-21 14:16:50|346.29|344.69|345.92|344.32|346.29|344.69|345.92|344.32|0
1634825820000|2021-10-21 14:17:00|345.73|344.13|345.92|344.32|345.92|344.32|345.73|344.13|0
1634825830000|2021-10-21 14:17:10|346.1|344.5|346.48|344.88|346.48|344.88|346.1|344.5|0
1634825840000|2021-10-21 14:17:20|346.29|344.69|346.29|344.69|346.29|344.69|346.29|344.69|0
1634825850000|2021-10-21 14:17:30|346.48|344.88|346.29|344.69|346.48|344.88|346.29|344.69|0
1634825860000|2021-10-21 14:17:40|346.48|344.88|346.67|345.07|346.67|345.07|346.48|344.88|0
1634825870000|2021-10-21 14:17:50|346.48|344.88|346.67|345.07|346.67|345.07|346.48|344.88|0
1634825880000|2021-10-21 14:18:00|346.86|345.26|346.86|345.26|346.86|345.26|346.67|345.07|0
1634825890000|2021-10-21 14:18:10|346.67|345.07|346.67|345.07|346.86|345.26|346.67|345.07|0
1634825900000|2021-10-21 14:18:20|346.57|344.97|346.48|344.88|346.57|344.97|346.48|344.88|0
1634825910000|2021-10-21 14:18:30|346.67|345.07|346.86|345.26|346.86|345.26|346.67|345.07|0
1634825920000|2021-10-21 14:18:40|347.05|345.45|347.23|345.63|347.24|345.64|347.05|345.45|0
1634825930000|2021-10-21 14:18:50|347.05|345.45|347.05|345.45|347.05|345.45|347.05|345.45|0
1634825940000|2021-10-21 14:19:00|346.86|345.26|347.23|345.63|347.23|345.63|346.86|345.26|0
1634825950000|2021-10-21 14:19:10|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1634825960000|2021-10-21 14:19:20|347.23|345.63|347.23|345.63|347.23|345.63|347.05|345.45|0
1634825970000|2021-10-21 14:19:30|347.05|345.45|347.05|345.45|347.05|345.45|347.05|345.45|0
1634825980000|2021-10-21 14:19:40|347.23|345.63|347.05|345.45|347.23|345.63|347.05|345.45|0
1634825990000|2021-10-21 14:19:50|346.86|345.26|346.86|345.26|346.86|345.26|346.86|345.26|0
1634826000000|2021-10-21 14:20:00|346.67|345.07|346.86|345.26|346.86|345.26|346.67|345.07|0
1634826010000|2021-10-21 14:20:10|347.05|345.45|346.86|345.26|347.05|345.45|346.86|345.26|0
1634826020000|2021-10-21 14:20:20|347.23|345.63|346.67|345.07|347.23|345.63|346.67|345.07|0
1634826030000|2021-10-21 14:20:30|346.86|345.26|346.29|344.69|346.86|345.26|346.29|344.69|0
1634826040000|2021-10-21 14:20:40|346.48|344.88|346.29|344.69|346.48|344.88|346.29|344.69|0
1634826050000|2021-10-21 14:20:50|346.48|344.88|346.29|344.69|346.48|344.88|346.1|344.5|0
1634826060000|2021-10-21 14:21:00|346.1|344.5|346.29|344.69|346.29|344.69|346.1|344.5|0
1634826070000|2021-10-21 14:21:10|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1634826100000|2021-10-21 14:21:40|345.91|344.31|345.91|344.31|345.91|344.31|345.91|344.31|0
1634826110000|2021-10-21 14:21:50|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1634826120000|2021-10-21 14:22:00|345.91|344.31|346.1|344.5|346.1|344.5|345.91|344.31|0
1634826130000|2021-10-21 14:22:10|345.91|344.31|346.1|344.5|346.1|344.5|345.91|344.31|0
1634826140000|2021-10-21 14:22:20|346.29|344.69|346.48|344.88|346.48|344.88|346.29|344.69|0
1634826150000|2021-10-21 14:22:30|346.67|345.07|346.67|345.07|346.67|345.07|346.48|344.88|0
1634826160000|2021-10-21 14:22:40|346.48|344.88|346.48|344.88|346.67|345.07|346.48|344.88|0
1634826170000|2021-10-21 14:22:50|346.67|345.07|346.67|345.07|346.67|345.07|346.67|345.07|0
1634826180000|2021-10-21 14:23:00|346.86|345.26|346.48|344.88|346.86|345.26|346.48|344.88|0
1634826190000|2021-10-21 14:23:10|346.29|344.69|346.48|344.88|346.48|344.88|346.29|344.69|0
1634826200000|2021-10-21 14:23:20|346.29|344.69|345.91|344.31|346.29|344.69|345.91|344.31|0
1634826210000|2021-10-21 14:23:30|346.1|344.5|345.91|344.31|346.1|344.5|345.72|344.12|0
1634826220000|2021-10-21 14:23:40|346.1|344.5|346.29|344.69|346.29|344.69|345.91|344.31|0
1634826230000|2021-10-21 14:23:50|346.48|344.88|346.29|344.69|346.48|344.88|346.29|344.69|0
1634826240000|2021-10-21 14:24:00|346.48|344.88|346.48|344.88|346.67|345.07|346.48|344.88|0
1634826250000|2021-10-21 14:24:10|346.29|344.69|346.29|344.69|346.29|344.69|346.29|344.69|0
1634826260000|2021-10-21 14:24:20|346.48|344.88|346.85|345.25|346.85|345.25|346.48|344.88|0
1634826270000|2021-10-21 14:24:30|346.67|345.07|346.85|345.25|346.85|345.25|346.67|345.07|0
1634826280000|2021-10-21 14:24:40|346.67|345.07|346.67|345.07|346.67|345.07|346.67|345.07|0
1634826290000|2021-10-21 14:24:50|346.48|344.88|346.48|344.88|346.48|344.88|346.48|344.88|0
1634826300000|2021-10-21 14:25:00|346.67|345.07|346.85|345.25|346.85|345.25|346.67|345.07|0
1634826310000|2021-10-21 14:25:10|346.67|345.07|346.48|344.88|346.67|345.07|346.48|344.88|0
1634826320000|2021-10-21 14:25:20|346.38|344.78|346.1|344.5|346.48|344.88|346.1|344.5|0
1634826330000|2021-10-21 14:25:30|346.29|344.69|346.1|344.5|346.29|344.69|346.1|344.5|0
1634826340000|2021-10-21 14:25:40|346.29|344.69|346.29|344.69|346.29|344.69|346.29|344.69|0
1634826350000|2021-10-21 14:25:50|345.91|344.31|345.91|344.31|346.1|344.5|345.91|344.31|0
1634826360000|2021-10-21 14:26:00|346.1|344.5|346.48|344.88|346.48|344.88|346.1|344.5|0
1634826370000|2021-10-21 14:26:10|346.67|345.07|346.48|344.88|346.67|345.07|346.48|344.88|0
1634826380000|2021-10-21 14:26:20|346.67|345.07|346.29|344.69|346.67|345.07|346.29|344.69|0
1634826390000|2021-10-21 14:26:30|346.48|344.88|346.66|345.06|346.66|345.06|346.48|344.88|0
1634826400000|2021-10-21 14:26:40|346.48|344.88|346.66|345.06|346.66|345.06|346.48|344.88|0
1634826410000|2021-10-21 14:26:50|346.48|344.88|346.29|344.69|346.48|344.88|346.29|344.69|0
1634826420000|2021-10-21 14:27:00|346.48|344.88|346.48|344.88|346.48|344.88|346.48|344.88|0
1634826430000|2021-10-21 14:27:10|346.66|345.06|346.66|345.06|346.66|345.06|346.66|345.06|0
1634826440000|2021-10-21 14:27:20|346.48|344.88|346.48|344.88|346.48|344.88|346.48|344.88|0
1634826450000|2021-10-21 14:27:30|346.29|344.69|346.66|345.06|346.66|345.06|346.29|344.69|0
1634826460000|2021-10-21 14:27:40|346.85|345.25|347.04|345.44|347.04|345.44|346.85|345.25|0
1634826470000|2021-10-21 14:27:50|346.85|345.25|347.04|345.44|347.04|345.44|346.85|345.25|0
1634826490000|2021-10-21 14:28:10|347.23|345.63|347.42|345.82|347.42|345.82|347.23|345.63|0
1634826500000|2021-10-21 14:28:20|347.23|345.63|347.42|345.82|347.42|345.82|347.23|345.63|0
1634826510000|2021-10-21 14:28:30|347.61|346.01|347.61|346.01|347.61|346.01|347.61|346.01|0
1634826520000|2021-10-21 14:28:40|347.8|346.2|347.8|346.2|347.8|346.2|347.8|346.2|0
1634826530000|2021-10-21 14:28:50|347.98|346.38|348.36|346.76|348.36|346.76|347.98|346.38|0
1634826540000|2021-10-21 14:29:00|348.55|346.95|348.55|346.95|348.74|347.14|348.55|346.95|0
1634826550000|2021-10-21 14:29:10|348.74|347.14|348.55|346.95|348.74|347.14|348.55|346.95|0
1634826560000|2021-10-21 14:29:20|348.74|347.14|348.74|347.14|348.74|347.14|348.55|346.95|0
1634826570000|2021-10-21 14:29:30|348.55|346.95|348.55|346.95|348.74|347.14|348.55|346.95|0
1634826580000|2021-10-21 14:29:40|348.36|346.76|348.55|346.95|348.55|346.95|348.36|346.76|0
1634826590000|2021-10-21 14:29:50|348.36|346.76|348.55|346.95|348.55|346.95|348.36|346.76|0
1634826600000|2021-10-21 14:30:00|348.74|347.14|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826610000|2021-10-21 14:30:10|348.55|346.95|348.17|346.57|348.55|346.95|347.98|346.38|0
1634826620000|2021-10-21 14:30:20|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634826630000|2021-10-21 14:30:30|347.8|346.2|347.61|346.01|347.8|346.2|347.61|346.01|0
1634826640000|2021-10-21 14:30:40|347.79|346.19|347.98|346.38|347.98|346.38|347.79|346.19|0
1634826650000|2021-10-21 14:30:50|348.17|346.57|348.55|346.95|348.55|346.95|348.17|346.57|0
1634826660000|2021-10-21 14:31:00|348.36|346.76|348.17|346.57|348.36|346.76|348.17|346.57|0
1634826670000|2021-10-21 14:31:10|348.36|346.76|348.74|347.14|348.74|347.14|348.36|346.76|0
1634826680000|2021-10-21 14:31:20|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826690000|2021-10-21 14:31:30|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826700000|2021-10-21 14:31:40|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826710000|2021-10-21 14:31:50|348.55|346.95|348.74|347.14|348.74|347.14|348.55|346.95|0
1634826720000|2021-10-21 14:32:00|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826730000|2021-10-21 14:32:10|348.55|346.95|348.55|346.95|348.55|346.95|348.55|346.95|0
1634826740000|2021-10-21 14:32:20|348.36|346.76|348.55|346.95|348.55|346.95|348.36|346.76|0
1634826750000|2021-10-21 14:32:30|348.74|347.14|348.74|347.14|348.74|347.14|348.74|347.14|0
1634826760000|2021-10-21 14:32:40|348.93|347.33|349.12|347.52|349.12|347.52|348.93|347.33|0
1634826770000|2021-10-21 14:32:50|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826790000|2021-10-21 14:33:10|348.93|347.33|349.12|347.52|349.12|347.52|348.93|347.33|0
1634826800000|2021-10-21 14:33:20|348.93|347.33|349.12|347.52|349.12|347.52|348.93|347.33|0
1634826810000|2021-10-21 14:33:30|348.93|347.33|348.93|347.33|349.12|347.52|348.93|347.33|0
1634826820000|2021-10-21 14:33:40|348.74|347.14|348.93|347.33|348.93|347.33|348.74|347.14|0
1634826830000|2021-10-21 14:33:50|349.12|347.52|348.93|347.33|349.12|347.52|348.93|347.33|0
1634826840000|2021-10-21 14:34:00|348.74|347.14|348.93|347.33|348.93|347.33|348.74|347.14|0
1634826850000|2021-10-21 14:34:10|348.74|347.14|348.93|347.33|348.93|347.33|348.74|347.14|0
1634826860000|2021-10-21 14:34:20|349.12|347.52|349.3|347.7|349.3|347.7|349.12|347.52|0
1634826870000|2021-10-21 14:34:30|349.12|347.52|349.12|347.52|349.12|347.52|349.12|347.52|0
1634826880000|2021-10-21 14:34:40|348.93|347.33|348.93|347.33|348.93|347.33|348.93|347.33|0
1634826890000|2021-10-21 14:34:50|349.12|347.52|349.12|347.52|349.12|347.52|349.12|347.52|0
1634826900000|2021-10-21 14:35:00|349.3|347.7|349.3|347.7|349.3|347.7|349.3|347.7|0
1634826910000|2021-10-21 14:35:10|349.49|347.89|349.49|347.89|349.49|347.89|349.49|347.89|0
1634826920000|2021-10-21 14:35:20|349.3|347.7|349.3|347.7|349.3|347.7|349.3|347.7|0
1634826930000|2021-10-21 14:35:30|349.12|347.52|349.12|347.52|349.12|347.52|349.12|347.52|0
1634826940000|2021-10-21 14:35:40|349.3|347.7|349.11|347.51|349.3|347.7|349.11|347.51|0
1634826950000|2021-10-21 14:35:50|349.3|347.7|349.11|347.51|349.3|347.7|349.11|347.51|0
1634826960000|2021-10-21 14:36:00|348.93|347.33|348.74|347.14|348.93|347.33|348.74|347.14|0
1634826970000|2021-10-21 14:36:10|348.55|346.95|348.36|346.76|348.55|346.95|348.36|346.76|0
1634826980000|2021-10-21 14:36:20|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634826990000|2021-10-21 14:36:30|348.07|346.47|347.79|346.19|348.17|346.57|347.79|346.19|0
1634827010000|2021-10-21 14:36:50|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634827020000|2021-10-21 14:37:00|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827030000|2021-10-21 14:37:10|347.98|346.38|347.98|346.38|348.17|346.57|347.98|346.38|0
1634827040000|2021-10-21 14:37:20|348.17|346.57|347.98|346.38|348.17|346.57|347.98|346.38|0
1634827050000|2021-10-21 14:37:30|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827060000|2021-10-21 14:37:40|347.98|346.38|347.98|346.38|348.17|346.57|347.98|346.38|0
1634827070000|2021-10-21 14:37:50|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827080000|2021-10-21 14:38:00|347.98|346.38|348.17|346.57|348.17|346.57|347.98|346.38|0
1634827090000|2021-10-21 14:38:10|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634827100000|2021-10-21 14:38:20|348.17|346.57|348.17|346.57|348.26|346.66|348.17|346.57|0
1634827110000|2021-10-21 14:38:30|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634827130000|2021-10-21 14:38:50|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827150000|2021-10-21 14:39:10|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1634827160000|2021-10-21 14:39:20|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827170000|2021-10-21 14:39:30|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634827180000|2021-10-21 14:39:40|348.55|346.95|348.73|347.13|348.73|347.13|348.55|346.95|0
1634827190000|2021-10-21 14:39:50|348.55|346.95|348.36|346.76|348.55|346.95|348.36|346.76|0
1634827200000|2021-10-21 14:40:00|348.55|346.95|348.55|346.95|348.73|347.13|348.55|346.95|0
1634827210000|2021-10-21 14:40:10|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634827240000|2021-10-21 14:40:40|348.92|347.32|348.55|346.95|348.92|347.32|348.55|346.95|0
1634827260000|2021-10-21 14:41:00|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634827270000|2021-10-21 14:41:10|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1634827280000|2021-10-21 14:41:20|348.17|346.57|347.98|346.38|348.17|346.57|347.98|346.38|0
1634827290000|2021-10-21 14:41:30|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1634827300000|2021-10-21 14:41:40|348.36|346.76|348.36|346.76|348.36|346.76|348.17|346.57|0
1634827310000|2021-10-21 14:41:50|348.54|346.94|348.17|346.57|348.54|346.94|348.17|346.57|0
1634827320000|2021-10-21 14:42:00|348.36|346.76|348.36|346.76|348.36|346.76|348.17|346.57|0
1634827330000|2021-10-21 14:42:10|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634827340000|2021-10-21 14:42:20|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634827360000|2021-10-21 14:42:40|348.54|346.94|348.54|346.94|348.73|347.13|348.54|346.94|0
1634827390000|2021-10-21 14:43:10|348.35|346.75|348.54|346.94|348.54|346.94|348.35|346.75|0
1634827400000|2021-10-21 14:43:20|348.35|346.75|348.54|346.94|348.54|346.94|348.35|346.75|0
1634827420000|2021-10-21 14:43:40|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634827430000|2021-10-21 14:43:50|348.54|346.94|348.54|346.94|348.73|347.13|348.54|346.94|0
1634827440000|2021-10-21 14:44:00|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634827450000|2021-10-21 14:44:10|349.11|347.51|349.11|347.51|349.3|347.7|349.11|347.51|0
1634827460000|2021-10-21 14:44:20|349.3|347.7|349.3|347.7|349.3|347.7|349.3|347.7|0
1634827470000|2021-10-21 14:44:30|349.11|347.51|349.11|347.51|349.11|347.51|349.11|347.51|0
1634827480000|2021-10-21 14:44:40|348.92|347.32|349.3|347.7|349.3|347.7|348.92|347.32|0
1634827490000|2021-10-21 14:44:50|349.11|347.51|349.11|347.51|349.11|347.51|349.11|347.51|0
1634827500000|2021-10-21 14:45:00|349.3|347.7|349.3|347.7|349.3|347.7|349.11|347.51|0
1634827540000|2021-10-21 14:45:40|349.11|347.51|349.68|348.08|349.68|348.08|349.11|347.51|0
1634827550000|2021-10-21 14:45:50|349.87|348.27|350.06|348.46|350.25|348.65|349.87|348.27|0
1634827560000|2021-10-21 14:46:00|349.87|348.27|349.87|348.27|349.87|348.27|349.87|348.27|0
1634827570000|2021-10-21 14:46:10|350.06|348.46|350.06|348.46|350.06|348.46|350.06|348.46|0
1634827580000|2021-10-21 14:46:20|349.87|348.27|349.68|348.08|349.87|348.27|349.68|348.08|0
1634827590000|2021-10-21 14:46:30|349.87|348.27|349.87|348.27|349.87|348.27|349.87|348.27|0
1634827600000|2021-10-21 14:46:40|350.06|348.46|350.06|348.46|350.06|348.46|349.87|348.27|0
1634827610000|2021-10-21 14:46:50|350.24|348.64|350.43|348.83|350.43|348.83|350.24|348.64|0
1634827620000|2021-10-21 14:47:00|350.24|348.64|350.43|348.83|350.43|348.83|350.24|348.64|0
1634827650000|2021-10-21 14:47:30|350.62|349.02|350.81|349.21|350.81|349.21|350.62|349.02|0
1634827660000|2021-10-21 14:47:40|351.19|349.59|351.19|349.59|351.38|349.78|351.19|349.59|0
1634827670000|2021-10-21 14:47:50|351|349.4|350.62|349.02|351|349.4|350.62|349.02|0
1634827680000|2021-10-21 14:48:00|350.43|348.83|350.62|349.02|350.81|349.21|350.43|348.83|0
1634827690000|2021-10-21 14:48:10|350.81|349.21|350.43|348.83|350.81|349.21|350.43|348.83|0
1634827700000|2021-10-21 14:48:20|350.62|349.02|350.62|349.02|350.62|349.02|350.62|349.02|0
1634827710000|2021-10-21 14:48:30|350.81|349.21|350.81|349.21|350.81|349.21|350.62|349.02|0
1634827720000|2021-10-21 14:48:40|351|349.4|351|349.4|351|349.4|351|349.4|0
1634827730000|2021-10-21 14:48:50|351.19|349.59|351.57|349.97|351.57|349.97|351.19|349.59|0
1634827740000|2021-10-21 14:49:00|351.76|350.16|351.57|349.97|351.76|350.16|351.57|349.97|0
1634827750000|2021-10-21 14:49:10|351.76|350.16|351.38|349.78|351.76|350.16|351.38|349.78|0
1634827760000|2021-10-21 14:49:20|351.19|349.59|351.19|349.59|351.38|349.78|351.19|349.59|0
1634827770000|2021-10-21 14:49:30|350.81|349.21|351|349.4|351|349.4|350.81|349.21|0
1634827780000|2021-10-21 14:49:40|350.81|349.21|350.81|349.21|350.81|349.21|350.81|349.21|0
1634827790000|2021-10-21 14:49:50|350.9|349.3|351.19|349.59|351.19|349.59|350.9|349.3|0
1634827800000|2021-10-21 14:50:00|351|349.4|350.81|349.21|351|349.4|350.81|349.21|0
1634827810000|2021-10-21 14:50:10|350.62|349.02|350.43|348.83|350.62|349.02|350.43|348.83|0
1634827820000|2021-10-21 14:50:20|350.62|349.02|350.43|348.83|350.62|349.02|350.43|348.83|0
1634827830000|2021-10-21 14:50:30|350.62|349.02|350.62|349.02|350.62|349.02|350.62|349.02|0
1634827840000|2021-10-21 14:50:40|350.81|349.21|350.81|349.21|350.81|349.21|350.81|349.21|0
1634827870000|2021-10-21 14:51:10|350.62|349.02|350.43|348.83|350.62|349.02|350.43|348.83|0
1634827880000|2021-10-21 14:51:20|350.24|348.64|350.05|348.45|350.24|348.64|350.05|348.45|0
1634827900000|2021-10-21 14:51:40|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1634827910000|2021-10-21 14:51:50|349.95|348.35|349.95|348.35|349.95|348.35|349.95|348.35|0
1634827920000|2021-10-21 14:52:00|350.05|348.45|350.05|348.45|350.05|348.45|350.05|348.45|0
1634827930000|2021-10-21 14:52:10|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1634827940000|2021-10-21 14:52:20|350.05|348.45|350.05|348.45|350.05|348.45|350.05|348.45|0
1634827950000|2021-10-21 14:52:30|350.24|348.64|350.05|348.45|350.24|348.64|350.05|348.45|0
1634827960000|2021-10-21 14:52:40|349.86|348.26|349.86|348.26|350.05|348.45|349.86|348.26|0
1634827980000|2021-10-21 14:53:00|350.05|348.45|349.48|347.88|350.05|348.45|349.48|347.88|0
1634827990000|2021-10-21 14:53:10|349.29|347.69|349.48|347.88|349.48|347.88|349.29|347.69|0
1634828000000|2021-10-21 14:53:20|349.29|347.69|349.29|347.69|349.29|347.69|349.29|347.69|0
1634828010000|2021-10-21 14:53:30|349.48|347.88|349.48|347.88|349.48|347.88|349.29|347.69|0
1634828040000|2021-10-21 14:54:00|349.29|347.69|349.11|347.51|349.29|347.69|349.11|347.51|0
1634828050000|2021-10-21 14:54:10|349.29|347.69|349.11|347.51|349.29|347.69|349.11|347.51|0
1634828060000|2021-10-21 14:54:20|348.92|347.32|348.92|347.32|348.92|347.32|348.92|347.32|0
1634828070000|2021-10-21 14:54:30|349.1|347.5|349.1|347.5|349.1|347.5|349.1|347.5|0
1634828080000|2021-10-21 14:54:40|348.92|347.32|348.92|347.32|348.92|347.32|348.92|347.32|0
1634828090000|2021-10-21 14:54:50|348.73|347.13|348.73|347.13|348.73|347.13|348.54|346.94|0
1634828100000|2021-10-21 14:55:00|348.92|347.32|348.73|347.13|348.92|347.32|348.73|347.13|0
1634828110000|2021-10-21 14:55:10|348.54|346.94|348.92|347.32|349.1|347.5|348.54|346.94|0
1634828120000|2021-10-21 14:55:20|349.1|347.5|349.48|347.88|349.48|347.88|349.1|347.5|0
1634828130000|2021-10-21 14:55:30|349.29|347.69|349.48|347.88|349.48|347.88|349.29|347.69|0
1634828140000|2021-10-21 14:55:40|349.67|348.07|349.67|348.07|349.86|348.26|349.67|348.07|0
1634828150000|2021-10-21 14:55:50|349.86|348.26|350.05|348.45|350.05|348.45|349.67|348.07|0
1634828160000|2021-10-21 14:56:00|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1634828170000|2021-10-21 14:56:10|349.67|348.07|349.86|348.26|349.86|348.26|349.67|348.07|0
1634828180000|2021-10-21 14:56:20|349.67|348.07|349.67|348.07|349.86|348.26|349.67|348.07|0
1634828190000|2021-10-21 14:56:30|349.48|347.88|349.67|348.07|349.67|348.07|349.48|347.88|0
1634828200000|2021-10-21 14:56:40|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1634828230000|2021-10-21 14:57:10|349.67|348.07|349.67|348.07|349.67|348.07|349.67|348.07|0
1634828240000|2021-10-21 14:57:20|349.48|347.88|349.67|348.07|349.67|348.07|349.48|347.88|0
1634828250000|2021-10-21 14:57:30|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1634828280000|2021-10-21 14:58:00|349.67|348.07|349.48|347.88|349.67|348.07|349.48|347.88|0
1634828310000|2021-10-21 14:58:30|349.29|347.69|349.48|347.88|349.48|347.88|349.29|347.69|0
1634828320000|2021-10-21 14:58:40|349.29|347.69|349.1|347.5|349.29|347.69|349.1|347.5|0
1634828330000|2021-10-21 14:58:50|348.91|347.31|348.72|347.12|348.91|347.31|348.72|347.12|0
1634828340000|2021-10-21 14:59:00|348.91|347.31|348.91|347.31|348.91|347.31|348.91|347.31|0
1634828350000|2021-10-21 14:59:10|348.72|347.12|348.54|346.94|348.72|347.12|348.54|346.94|0
1634828360000|2021-10-21 14:59:20|348.35|346.75|347.97|346.37|348.35|346.75|347.97|346.37|0
1634828370000|2021-10-21 14:59:30|347.78|346.18|347.78|346.18|347.78|346.18|347.78|346.18|0
1634828380000|2021-10-21 14:59:40|347.97|346.37|348.16|346.56|348.16|346.56|347.97|346.37|0
1634828390000|2021-10-21 14:59:50|347.97|346.37|347.78|346.18|347.97|346.37|347.78|346.18|0
1634828400000|2021-10-21 15:00:00|347.97|346.37|347.97|346.37|348.35|346.75|347.97|346.37|0
1634828410000|2021-10-21 15:00:10|348.16|346.56|348.16|346.56|348.16|346.56|348.16|346.56|0
1634828430000|2021-10-21 15:00:30|348.35|346.75|348.35|346.75|348.35|346.75|348.35|346.75|0
1634828450000|2021-10-21 15:00:50|348.53|346.93|348.91|347.31|348.91|347.31|348.53|346.93|0
1634828460000|2021-10-21 15:01:00|348.72|347.12|348.72|347.12|348.72|347.12|348.72|347.12|0
1634828470000|2021-10-21 15:01:10|348.53|346.93|348.35|346.75|348.53|346.93|348.35|346.75|0
1634828480000|2021-10-21 15:01:20|348.53|346.93|348.16|346.56|348.53|346.93|348.16|346.56|0
1634828490000|2021-10-21 15:01:30|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634828500000|2021-10-21 15:01:40|347.97|346.37|347.97|346.37|348.16|346.56|347.97|346.37|0
1634828520000|2021-10-21 15:02:00|348.16|346.56|348.34|346.74|348.34|346.74|348.16|346.56|0
1634828530000|2021-10-21 15:02:10|348.53|346.93|348.53|346.93|348.53|346.93|348.53|346.93|0
1634828540000|2021-10-21 15:02:20|348.72|347.12|348.72|347.12|348.72|347.12|348.72|347.12|0
1634828550000|2021-10-21 15:02:30|348.91|347.31|349.1|347.5|349.1|347.5|348.91|347.31|0
1634828560000|2021-10-21 15:02:40|349.29|347.69|349.29|347.69|349.29|347.69|349.29|347.69|0
1634828580000|2021-10-21 15:03:00|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1634828590000|2021-10-21 15:03:10|349.1|347.5|349.1|347.5|349.1|347.5|349.1|347.5|0
1634828620000|2021-10-21 15:03:40|348.91|347.31|349.1|347.5|349.1|347.5|348.91|347.31|0
1634828630000|2021-10-21 15:03:50|348.91|347.31|348.91|347.31|348.91|347.31|348.91|347.31|0
1634828640000|2021-10-21 15:04:00|348.72|347.12|348.91|347.31|348.91|347.31|348.72|347.12|0
1634828660000|2021-10-21 15:04:20|348.72|347.12|348.34|346.74|348.72|347.12|348.34|346.74|0
1634828680000|2021-10-21 15:04:40|348.15|346.55|348.15|346.55|348.15|346.55|347.97|346.37|0
1634828690000|2021-10-21 15:04:50|347.97|346.37|347.97|346.37|347.97|346.37|347.97|346.37|0
1634828700000|2021-10-21 15:05:00|347.78|346.18|348.15|346.55|348.15|346.55|347.78|346.18|0
1634828710000|2021-10-21 15:05:10|347.97|346.37|347.78|346.18|347.97|346.37|347.78|346.18|0
1634828720000|2021-10-21 15:05:20|347.97|346.37|347.97|346.37|347.97|346.37|347.97|346.37|0
1634828730000|2021-10-21 15:05:30|347.78|346.18|347.78|346.18|347.78|346.18|347.59|345.99|0
1634828740000|2021-10-21 15:05:40|347.59|345.99|346.83|345.23|347.59|345.99|346.83|345.23|0
1634828750000|2021-10-21 15:05:50|347.02|345.42|347.02|345.42|347.21|345.61|347.02|345.42|0
1634828760000|2021-10-21 15:06:00|347.21|345.61|347.21|345.61|347.4|345.8|347.21|345.61|0
1634828770000|2021-10-21 15:06:10|347.02|345.42|347.21|345.61|347.21|345.61|347.02|345.42|0
1634828780000|2021-10-21 15:06:20|347.02|345.42|346.83|345.23|347.02|345.42|346.83|345.23|0
1634828790000|2021-10-21 15:06:30|347.02|345.42|347.02|345.42|347.02|345.42|347.02|345.42|0
1634828800000|2021-10-21 15:06:40|346.83|345.23|346.83|345.23|347.02|345.42|346.83|345.23|0
1634828820000|2021-10-21 15:07:00|346.64|345.04|346.83|345.23|346.83|345.23|346.64|345.04|0
1634828830000|2021-10-21 15:07:10|346.64|345.04|346.64|345.04|346.64|345.04|346.64|345.04|0
1634828840000|2021-10-21 15:07:20|346.83|345.23|347.02|345.42|347.02|345.42|346.83|345.23|0
1634828850000|2021-10-21 15:07:30|347.21|345.61|347.21|345.61|347.21|345.61|347.21|345.61|0
1634828860000|2021-10-21 15:07:40|347.4|345.8|347.59|345.99|347.59|345.99|347.4|345.8|0
1634828870000|2021-10-21 15:07:50|347.4|345.8|347.4|345.8|347.4|345.8|347.21|345.61|0
1634828880000|2021-10-21 15:08:00|347.59|345.99|347.02|345.42|347.59|345.99|347.02|345.42|0
1634828890000|2021-10-21 15:08:10|347.21|345.61|347.21|345.61|347.21|345.61|347.21|345.61|0
1634828900000|2021-10-21 15:08:20|347.02|345.42|347.02|345.42|347.02|345.42|347.02|345.42|0
1634828910000|2021-10-21 15:08:30|347.21|345.61|347.4|345.8|347.4|345.8|347.21|345.61|0
1634828920000|2021-10-21 15:08:40|347.21|345.61|347.02|345.42|347.21|345.61|347.02|345.42|0
1634828930000|2021-10-21 15:08:50|346.83|345.23|346.64|345.04|346.83|345.23|346.64|345.04|0
1634828940000|2021-10-21 15:09:00|346.83|345.23|346.45|344.85|346.83|345.23|346.45|344.85|0
1634828950000|2021-10-21 15:09:10|346.27|344.67|346.08|344.48|346.27|344.67|346.08|344.48|0
1634828960000|2021-10-21 15:09:20|346.27|344.67|346.45|344.85|346.45|344.85|346.27|344.67|0
1634828970000|2021-10-21 15:09:30|346.64|345.04|346.27|344.67|346.64|345.04|346.27|344.67|0
1634828980000|2021-10-21 15:09:40|346.08|344.48|346.08|344.48|346.27|344.67|346.08|344.48|0
1634828990000|2021-10-21 15:09:50|345.89|344.29|345.89|344.29|345.89|344.29|345.7|344.1|0
1634829000000|2021-10-21 15:10:00|345.7|344.1|345.89|344.29|345.89|344.29|345.7|344.1|0
1634829010000|2021-10-21 15:10:10|345.51|343.91|345.89|344.29|345.89|344.29|345.51|343.91|0
1634829020000|2021-10-21 15:10:20|346.08|344.48|346.54|344.94|346.54|344.94|346.08|344.48|0
1634829030000|2021-10-21 15:10:30|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1634829040000|2021-10-21 15:10:40|346.26|344.66|345.89|344.29|346.26|344.66|345.89|344.29|0
1634829060000|2021-10-21 15:11:00|345.7|344.1|345.32|343.72|345.7|344.1|345.32|343.72|0
1634829070000|2021-10-21 15:11:10|345.13|343.53|345.51|343.91|345.51|343.91|345.13|343.53|0
1634829080000|2021-10-21 15:11:20|345.32|343.72|344.95|343.35|345.32|343.72|344.95|343.35|0
1634829090000|2021-10-21 15:11:30|345.13|343.53|345.13|343.53|345.13|343.53|345.13|343.53|0
1634829100000|2021-10-21 15:11:40|345.32|343.72|345.32|343.72|345.51|343.91|345.32|343.72|0
1634829110000|2021-10-21 15:11:50|345.13|343.53|345.51|343.91|345.51|343.91|345.13|343.53|0
1634829120000|2021-10-21 15:12:00|345.7|344.1|345.89|344.29|345.89|344.29|345.7|344.1|0
1634829130000|2021-10-21 15:12:10|346.08|344.48|346.08|344.48|346.08|344.48|345.89|344.29|0
1634829140000|2021-10-21 15:12:20|346.26|344.66|346.26|344.66|346.26|344.66|346.26|344.66|0
1634829150000|2021-10-21 15:12:30|346.08|344.48|346.08|344.48|346.26|344.66|346.08|344.48|0
1634829160000|2021-10-21 15:12:40|345.89|344.29|345.89|344.29|345.89|344.29|345.7|344.1|0
1634829170000|2021-10-21 15:12:50|345.7|344.1|345.51|343.91|345.89|344.29|345.51|343.91|0
1634829180000|2021-10-21 15:13:00|345.7|344.1|345.51|343.91|345.7|344.1|345.51|343.91|0
1634829200000|2021-10-21 15:13:20|345.7|344.1|345.51|343.91|345.7|344.1|345.51|343.91|0
1634829210000|2021-10-21 15:13:30|345.32|343.72|345.51|343.91|345.51|343.91|345.32|343.72|0
1634829220000|2021-10-21 15:13:40|345.32|343.72|345.51|343.91|345.51|343.91|345.32|343.72|0
1634829230000|2021-10-21 15:13:50|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1634829240000|2021-10-21 15:14:00|345.89|344.29|345.89|344.29|345.89|344.29|345.89|344.29|0
1634829250000|2021-10-21 15:14:10|346.07|344.47|346.07|344.47|346.07|344.47|346.07|344.47|0
1634829260000|2021-10-21 15:14:20|346.26|344.66|346.26|344.66|346.26|344.66|346.26|344.66|0
1634829280000|2021-10-21 15:14:40|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1634829290000|2021-10-21 15:14:50|346.26|344.66|346.26|344.66|346.26|344.66|346.26|344.66|0
1634829300000|2021-10-21 15:15:00|346.07|344.47|346.26|344.66|346.26|344.66|346.07|344.47|0
1634829310000|2021-10-21 15:15:10|346.07|344.47|346.45|344.85|346.45|344.85|346.07|344.47|0
1634829320000|2021-10-21 15:15:20|346.26|344.66|346.07|344.47|346.26|344.66|346.07|344.47|0
1634829330000|2021-10-21 15:15:30|345.7|344.1|345.7|344.1|345.89|344.29|345.7|344.1|0
1634829340000|2021-10-21 15:15:40|346.07|344.47|346.26|344.66|346.26|344.66|345.88|344.28|0
1634829350000|2021-10-21 15:15:50|346.07|344.47|346.07|344.47|346.07|344.47|346.07|344.47|0
1634829360000|2021-10-21 15:16:00|345.88|344.28|345.88|344.28|345.88|344.28|345.88|344.28|0
1634829380000|2021-10-21 15:16:20|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1634829390000|2021-10-21 15:16:30|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634829410000|2021-10-21 15:16:50|345.7|344.1|345.7|344.1|345.7|344.1|345.51|343.91|0
1634829420000|2021-10-21 15:17:00|345.88|344.28|345.7|344.1|345.88|344.28|345.7|344.1|0
1634829430000|2021-10-21 15:17:10|345.88|344.28|345.88|344.28|345.88|344.28|345.88|344.28|0
1634829450000|2021-10-21 15:17:30|346.07|344.47|345.7|344.1|346.07|344.47|345.7|344.1|0
1634829460000|2021-10-21 15:17:40|345.88|344.28|345.7|344.1|345.88|344.28|345.7|344.1|0
1634829470000|2021-10-21 15:17:50|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634829480000|2021-10-21 15:18:00|345.32|343.72|345.51|343.91|345.7|344.1|345.32|343.72|0
1634829490000|2021-10-21 15:18:10|345.7|344.1|345.51|343.91|345.7|344.1|345.51|343.91|0
1634829500000|2021-10-21 15:18:20|345.32|343.72|344.94|343.34|345.32|343.72|344.94|343.34|0
1634829510000|2021-10-21 15:18:30|345.13|343.53|345.22|343.62|345.51|343.91|345.13|343.53|0
1634829520000|2021-10-21 15:18:40|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634829530000|2021-10-21 15:18:50|344.75|343.15|344.38|342.78|344.75|343.15|344.38|342.78|0
1634829540000|2021-10-21 15:19:00|344.57|342.97|344.38|342.78|344.57|342.97|344.38|342.78|0
1634829550000|2021-10-21 15:19:10|344.57|342.97|344.57|342.97|344.57|342.97|344.57|342.97|0
1634829560000|2021-10-21 15:19:20|344.38|342.78|344.38|342.78|344.38|342.78|344.38|342.78|0
1634829570000|2021-10-21 15:19:30|344.28|342.68|344.19|342.59|344.38|342.78|344.19|342.59|0
1634829580000|2021-10-21 15:19:40|344|342.4|344|342.4|344|342.4|344|342.4|0
1634829590000|2021-10-21 15:19:50|344.09|342.49|344.38|342.78|344.38|342.78|344.09|342.49|0
1634829600000|2021-10-21 15:20:00|344.57|342.97|343.81|342.21|344.57|342.97|343.81|342.21|0
1634829610000|2021-10-21 15:20:10|344|342.4|343.81|342.21|344|342.4|343.81|342.21|0
1634829620000|2021-10-21 15:20:20|344|342.4|344|342.4|344|342.4|344|342.4|0
1634829630000|2021-10-21 15:20:30|343.81|342.21|343.62|342.02|343.81|342.21|343.44|341.84|0
1634829640000|2021-10-21 15:20:40|344|342.4|343.81|342.21|344|342.4|343.81|342.21|0
1634829650000|2021-10-21 15:20:50|343.62|342.02|343.81|342.21|343.81|342.21|343.62|342.02|0
1634829660000|2021-10-21 15:21:00|343.62|342.02|343.44|341.84|343.62|342.02|343.44|341.84|0
1634829670000|2021-10-21 15:21:10|343.62|342.02|343.62|342.02|343.62|342.02|343.62|342.02|0
1634829680000|2021-10-21 15:21:20|343.81|342.21|343.62|342.02|343.81|342.21|343.62|342.02|0
1634829690000|2021-10-21 15:21:30|343.81|342.21|343.81|342.21|344|342.4|343.81|342.21|0
1634829700000|2021-10-21 15:21:40|344|342.4|344.19|342.59|344.38|342.78|344|342.4|0
1634829710000|2021-10-21 15:21:50|344|342.4|343.81|342.21|344|342.4|343.81|342.21|0
1634829720000|2021-10-21 15:22:00|343.62|342.02|343.81|342.21|343.81|342.21|343.62|342.02|0
1634829730000|2021-10-21 15:22:10|343.62|342.02|343.62|342.02|343.81|342.21|343.62|342.02|0
1634829740000|2021-10-21 15:22:20|343.81|342.21|344|342.4|344|342.4|343.81|342.21|0
1634829750000|2021-10-21 15:22:30|344.28|342.68|344.38|342.78|344.38|342.78|344.28|342.68|0
1634829760000|2021-10-21 15:22:40|344.19|342.59|344.75|343.15|344.75|343.15|344.19|342.59|0
1634829770000|2021-10-21 15:22:50|344.94|343.34|344.75|343.15|344.94|343.34|344.75|343.15|0
1634829780000|2021-10-21 15:23:00|344.56|342.96|344.94|343.34|344.94|343.34|344.56|342.96|0
1634829790000|2021-10-21 15:23:10|345.13|343.53|345.13|343.53|345.13|343.53|344.94|343.34|0
1634829800000|2021-10-21 15:23:20|345.32|343.72|345.13|343.53|345.32|343.72|345.13|343.53|0
1634829810000|2021-10-21 15:23:30|345.22|343.62|345.13|343.53|345.22|343.62|345.13|343.53|0
1634829820000|2021-10-21 15:23:40|345.32|343.72|345.13|343.53|345.32|343.72|345.13|343.53|0
1634829830000|2021-10-21 15:23:50|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634829840000|2021-10-21 15:24:00|345.13|343.53|345.13|343.53|345.13|343.53|344.94|343.34|0
1634829850000|2021-10-21 15:24:10|344.94|343.34|345.13|343.53|345.13|343.53|344.94|343.34|0
1634829860000|2021-10-21 15:24:20|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634829870000|2021-10-21 15:24:30|345.5|343.9|345.13|343.53|345.5|343.9|345.13|343.53|0
1634829880000|2021-10-21 15:24:40|344.94|343.34|345.13|343.53|345.13|343.53|344.94|343.34|0
1634829890000|2021-10-21 15:24:50|345.32|343.72|345.13|343.53|345.32|343.72|345.13|343.53|0
1634829900000|2021-10-21 15:25:00|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634829910000|2021-10-21 15:25:10|345.13|343.53|345.31|343.71|345.31|343.71|345.13|343.53|0
1634829920000|2021-10-21 15:25:20|345.5|343.9|345.5|343.9|345.69|344.09|345.5|343.9|0
1634829940000|2021-10-21 15:25:40|345.69|344.09|345.5|343.9|345.69|344.09|345.5|343.9|0
1634829960000|2021-10-21 15:26:00|345.31|343.71|344.94|343.34|345.31|343.71|344.94|343.34|0
1634829970000|2021-10-21 15:26:10|344.75|343.15|344.75|343.15|344.94|343.34|344.75|343.15|0
1634829980000|2021-10-21 15:26:20|344.37|342.77|344.19|342.59|344.37|342.77|344.19|342.59|0
1634829990000|2021-10-21 15:26:30|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634830000000|2021-10-21 15:26:40|344.19|342.59|344.37|342.77|344.37|342.77|344.19|342.59|0
1634830010000|2021-10-21 15:26:50|344.19|342.59|344.37|342.77|344.37|342.77|344.19|342.59|0
1634830020000|2021-10-21 15:27:00|344.19|342.59|344.19|342.59|344.19|342.59|344.19|342.59|0
1634830030000|2021-10-21 15:27:10|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634830040000|2021-10-21 15:27:20|344.19|342.59|344|342.4|344.19|342.59|343.81|342.21|0
1634830050000|2021-10-21 15:27:30|343.81|342.21|343.81|342.21|343.81|342.21|343.81|342.21|0
1634830060000|2021-10-21 15:27:40|343.62|342.02|343.43|341.83|343.81|342.21|343.43|341.83|0
1634830070000|2021-10-21 15:27:50|343.25|341.65|342.68|341.08|343.25|341.65|342.68|341.08|0
1634830080000|2021-10-21 15:28:00|342.49|340.89|342.31|340.71|342.49|340.89|342.31|340.71|0
1634830090000|2021-10-21 15:28:10|342.12|340.52|341.93|340.33|342.12|340.52|341.93|340.33|0
1634830100000|2021-10-21 15:28:20|342.12|340.52|342.12|340.52|342.31|340.71|342.12|340.52|0
1634830110000|2021-10-21 15:28:30|342.31|340.71|342.49|340.89|342.49|340.89|342.31|340.71|0
1634830120000|2021-10-21 15:28:40|342.68|341.08|342.87|341.27|342.87|341.27|342.68|341.08|0
1634830130000|2021-10-21 15:28:50|342.68|341.08|342.87|341.27|342.87|341.27|342.68|341.08|0
1634830140000|2021-10-21 15:29:00|342.68|341.08|342.68|341.08|342.87|341.27|342.68|341.08|0
1634830150000|2021-10-21 15:29:10|342.49|340.89|342.31|340.71|342.49|340.89|342.12|340.52|0
1634830160000|2021-10-21 15:29:20|341.93|340.33|342.12|340.52|342.12|340.52|341.93|340.33|0
1634830170000|2021-10-21 15:29:30|341.93|340.33|341.37|339.77|341.93|340.33|341.37|339.77|0
1634830180000|2021-10-21 15:29:40|341.18|339.58|340.99|339.39|341.18|339.58|340.99|339.39|0
1634830190000|2021-10-21 15:29:50|340.81|339.21|340.81|339.21|340.99|339.39|340.81|339.21|0
1634830200000|2021-10-21 15:30:00|340.99|339.39|341.37|339.77|341.56|339.96|340.62|339.02|0
1634830210000|2021-10-21 15:30:10|341.18|339.58|341.18|339.58|341.18|339.58|341.18|339.58|0
1634830220000|2021-10-21 15:30:20|341.74|340.14|342.31|340.71|342.31|340.71|341.74|340.14|0
1634830230000|2021-10-21 15:30:30|342.12|340.52|342.12|340.52|342.12|340.52|342.12|340.52|0
1634830240000|2021-10-21 15:30:40|341.93|340.33|342.31|340.71|342.31|340.71|341.93|340.33|0
1634830250000|2021-10-21 15:30:50|342.12|340.52|341.93|340.33|342.12|340.52|341.74|340.14|0
1634830260000|2021-10-21 15:31:00|342.12|340.52|341.93|340.33|342.12|340.52|341.93|340.33|0
1634830270000|2021-10-21 15:31:10|341.74|340.14|341.74|340.14|341.74|340.14|341.56|339.96|0
1634830280000|2021-10-21 15:31:20|341.93|340.33|342.12|340.52|342.12|340.52|341.93|340.33|0
1634830290000|2021-10-21 15:31:30|341.93|340.33|342.49|340.89|342.49|340.89|341.93|340.33|0
1634830300000|2021-10-21 15:31:40|342.68|341.08|342.49|340.89|342.68|341.08|342.49|340.89|0
1634830310000|2021-10-21 15:31:50|342.31|340.71|342.49|340.89|342.68|341.08|342.31|340.71|0
1634830320000|2021-10-21 15:32:00|342.3|340.7|342.12|340.52|342.3|340.7|342.12|340.52|0
1634830330000|2021-10-21 15:32:10|342.3|340.7|341.93|340.33|342.3|340.7|341.93|340.33|0
1634830340000|2021-10-21 15:32:20|341.74|340.14|341.37|339.77|341.74|340.14|341.37|339.77|0
1634830350000|2021-10-21 15:32:30|341.55|339.95|341.74|340.14|341.74|340.14|341.55|339.95|0
1634830360000|2021-10-21 15:32:40|341.93|340.33|341.74|340.14|341.93|340.33|341.74|340.14|0
1634830370000|2021-10-21 15:32:50|341.93|340.33|341.93|340.33|342.12|340.52|341.93|340.33|0
1634830380000|2021-10-21 15:33:00|341.74|340.14|341.64|340.04|341.74|340.14|341.55|339.95|0
1634830390000|2021-10-21 15:33:10|341.74|340.14|341.55|339.95|341.74|340.14|341.55|339.95|0
1634830400000|2021-10-21 15:33:20|341.37|339.77|341.18|339.58|341.37|339.77|341.18|339.58|0
1634830410000|2021-10-21 15:33:30|340.99|339.39|341.55|339.95|341.55|339.95|340.99|339.39|0
1634830420000|2021-10-21 15:33:40|341.37|339.77|341.37|339.77|341.37|339.77|341.37|339.77|0
1634830430000|2021-10-21 15:33:50|341.55|339.95|341.37|339.77|341.55|339.95|341.37|339.77|0
1634830440000|2021-10-21 15:34:00|341.55|339.95|341.93|340.33|341.93|340.33|341.55|339.95|0
1634830450000|2021-10-21 15:34:10|341.74|340.14|341.74|340.14|341.74|340.14|341.74|340.14|0
1634830460000|2021-10-21 15:34:20|341.55|339.95|341.18|339.58|341.55|339.95|341.18|339.58|0
1634830470000|2021-10-21 15:34:30|340.99|339.39|340.43|338.83|340.99|339.39|340.43|338.83|0
1634830480000|2021-10-21 15:34:40|340.8|339.2|340.99|339.39|340.99|339.39|340.8|339.2|0
1634830490000|2021-10-21 15:34:50|340.8|339.2|341.37|339.77|341.37|339.77|340.8|339.2|0
1634830500000|2021-10-21 15:35:00|341.08|339.48|341.55|339.95|341.55|339.95|341.08|339.48|0
1634830510000|2021-10-21 15:35:10|341.37|339.77|341.37|339.77|341.37|339.77|341.37|339.77|0
1634830520000|2021-10-21 15:35:20|341.18|339.58|341.18|339.58|341.37|339.77|341.18|339.58|0
1634830530000|2021-10-21 15:35:30|340.8|339.2|340.99|339.39|340.99|339.39|340.8|339.2|0
1634830540000|2021-10-21 15:35:40|341.18|339.58|340.8|339.2|341.18|339.58|340.8|339.2|0
1634830550000|2021-10-21 15:35:50|340.99|339.39|341.18|339.58|341.37|339.77|340.99|339.39|0
1634830560000|2021-10-21 15:36:00|340.99|339.39|341.18|339.58|341.18|339.58|340.99|339.39|0
1634830570000|2021-10-21 15:36:10|340.99|339.39|340.99|339.39|340.99|339.39|340.8|339.2|0
1634830580000|2021-10-21 15:36:20|341.37|339.77|341.18|339.58|341.37|339.77|341.18|339.58|0
1634830590000|2021-10-21 15:36:30|340.99|339.39|340.99|339.39|340.99|339.39|340.8|339.2|0
1634830600000|2021-10-21 15:36:40|341.18|339.58|340.99|339.39|341.18|339.58|340.99|339.39|0
1634830610000|2021-10-21 15:36:50|341.18|339.58|341.55|339.95|341.55|339.95|341.18|339.58|0
1634830620000|2021-10-21 15:37:00|341.37|339.77|341.37|339.77|341.55|339.95|341.37|339.77|0
1634830630000|2021-10-21 15:37:10|341.18|339.58|341.18|339.58|341.18|339.58|341.18|339.58|0
1634830640000|2021-10-21 15:37:20|341.36|339.76|341.36|339.76|341.36|339.76|341.36|339.76|0
1634830650000|2021-10-21 15:37:30|341.55|339.95|341.74|340.14|341.74|340.14|341.55|339.95|0
1634830660000|2021-10-21 15:37:40|341.55|339.95|341.93|340.33|341.93|340.33|341.55|339.95|0
1634830670000|2021-10-21 15:37:50|342.11|340.51|342.68|341.08|342.68|341.08|342.11|340.51|0
1634830680000|2021-10-21 15:38:00|342.3|340.7|342.3|340.7|342.3|340.7|342.11|340.51|0
1634830690000|2021-10-21 15:38:10|342.49|340.89|342.49|340.89|342.49|340.89|342.49|340.89|0
1634830700000|2021-10-21 15:38:20|342.3|340.7|341.93|340.33|342.3|340.7|341.93|340.33|0
1634830720000|2021-10-21 15:38:40|342.11|340.51|341.93|340.33|342.11|340.51|341.93|340.33|0
1634830740000|2021-10-21 15:39:00|342.11|340.51|342.68|341.08|342.68|341.08|342.11|340.51|0
1634830760000|2021-10-21 15:39:20|342.49|340.89|342.3|340.7|342.49|340.89|342.3|340.7|0
1634830770000|2021-10-21 15:39:30|342.68|341.08|342.86|341.26|342.86|341.26|342.68|341.08|0
1634830780000|2021-10-21 15:39:40|342.68|341.08|343.05|341.45|343.05|341.45|342.68|341.08|0
1634830790000|2021-10-21 15:39:50|343.24|341.64|343.24|341.64|343.24|341.64|343.05|341.45|0
1634830800000|2021-10-21 15:40:00|343.05|341.45|343.05|341.45|343.24|341.64|343.05|341.45|0
1634830810000|2021-10-21 15:40:10|342.86|341.26|343.05|341.45|343.05|341.45|342.86|341.26|0
1634830820000|2021-10-21 15:40:20|342.86|341.26|342.49|340.89|342.86|341.26|342.49|340.89|0
1634830830000|2021-10-21 15:40:30|342.3|340.7|342.68|341.08|342.68|341.08|342.3|340.7|0
1634830840000|2021-10-21 15:40:40|342.86|341.26|343.05|341.45|343.05|341.45|342.86|341.26|0
1634830850000|2021-10-21 15:40:50|343.24|341.64|343.24|341.64|343.24|341.64|343.05|341.45|0
1634830860000|2021-10-21 15:41:00|343.05|341.45|343.05|341.45|343.05|341.45|343.05|341.45|0
1634830870000|2021-10-21 15:41:10|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1634830880000|2021-10-21 15:41:20|343.05|341.45|342.68|341.08|343.05|341.45|342.68|341.08|0
1634830890000|2021-10-21 15:41:30|342.86|341.26|342.68|341.08|342.86|341.26|342.68|341.08|0
1634830900000|2021-10-21 15:41:40|342.67|341.07|342.67|341.07|342.67|341.07|342.49|340.89|0
1634830910000|2021-10-21 15:41:50|342.49|340.89|342.49|340.89|342.49|340.89|342.49|340.89|0
1634830920000|2021-10-21 15:42:00|342.67|341.07|342.67|341.07|342.67|341.07|342.49|340.89|0
1634830930000|2021-10-21 15:42:10|342.49|340.89|342.3|340.7|342.49|340.89|342.3|340.7|0
1634830940000|2021-10-21 15:42:20|342.11|340.51|341.74|340.14|342.11|340.51|341.74|340.14|0
1634830950000|2021-10-21 15:42:30|341.92|340.32|342.11|340.51|342.11|340.51|341.92|340.32|0
1634830960000|2021-10-21 15:42:40|341.92|340.32|342.11|340.51|342.11|340.51|341.92|340.32|0
1634830990000|2021-10-21 15:43:10|342.3|340.7|342.3|340.7|342.3|340.7|342.3|340.7|0
1634831000000|2021-10-21 15:43:20|342.49|340.89|342.67|341.07|342.67|341.07|342.49|340.89|0
1634831020000|2021-10-21 15:43:40|342.86|341.26|342.67|341.07|342.86|341.26|342.67|341.07|0
1634831030000|2021-10-21 15:43:50|342.49|340.89|342.49|340.89|342.49|340.89|342.49|340.89|0
1634831040000|2021-10-21 15:44:00|342.3|340.7|342.49|340.89|342.49|340.89|342.3|340.7|0
1634831050000|2021-10-21 15:44:10|342.67|341.07|342.67|341.07|342.86|341.26|342.67|341.07|0
1634831060000|2021-10-21 15:44:20|342.86|341.26|343.24|341.64|343.24|341.64|342.86|341.26|0
1634831070000|2021-10-21 15:44:30|343.14|341.54|343.05|341.45|343.14|341.54|343.05|341.45|0
1634831090000|2021-10-21 15:44:50|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1634831100000|2021-10-21 15:45:00|343.42|341.82|343.24|341.64|343.42|341.82|343.24|341.64|0
1634831110000|2021-10-21 15:45:10|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634831120000|2021-10-21 15:45:20|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634831130000|2021-10-21 15:45:30|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634831140000|2021-10-21 15:45:40|343.42|341.82|343.24|341.64|343.42|341.82|343.24|341.64|0
1634831150000|2021-10-21 15:45:50|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634831160000|2021-10-21 15:46:00|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1634831170000|2021-10-21 15:46:10|343.42|341.82|343.61|342.01|343.61|342.01|343.42|341.82|0
1634831180000|2021-10-21 15:46:20|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634831190000|2021-10-21 15:46:30|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634831200000|2021-10-21 15:46:40|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634831210000|2021-10-21 15:46:50|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634831220000|2021-10-21 15:47:00|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634831230000|2021-10-21 15:47:10|343.42|341.82|343.42|341.82|343.42|341.82|343.24|341.64|0
1634831240000|2021-10-21 15:47:20|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634831250000|2021-10-21 15:47:30|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634831260000|2021-10-21 15:47:40|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634831270000|2021-10-21 15:47:50|343.05|341.45|343.23|341.63|343.23|341.63|343.05|341.45|0
1634831280000|2021-10-21 15:48:00|343.05|341.45|343.42|341.82|343.42|341.82|343.05|341.45|0
1634831290000|2021-10-21 15:48:10|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634831300000|2021-10-21 15:48:20|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634831310000|2021-10-21 15:48:30|343.23|341.63|343.42|341.82|343.42|341.82|343.23|341.63|0
1634831320000|2021-10-21 15:48:40|343.61|342.01|343.8|342.2|343.8|342.2|343.61|342.01|0
1634831330000|2021-10-21 15:48:50|343.99|342.39|344.17|342.57|344.17|342.57|343.99|342.39|0
1634831340000|2021-10-21 15:49:00|343.99|342.39|343.99|342.39|343.99|342.39|343.99|342.39|0
1634831350000|2021-10-21 15:49:10|344.17|342.57|343.99|342.39|344.17|342.57|343.99|342.39|0
1634831360000|2021-10-21 15:49:20|344.17|342.57|344.36|342.76|344.36|342.76|344.17|342.57|0
1634831370000|2021-10-21 15:49:30|344.17|342.57|344.17|342.57|344.17|342.57|344.17|342.57|0
1634831380000|2021-10-21 15:49:40|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634831400000|2021-10-21 15:50:00|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634831410000|2021-10-21 15:50:10|344.74|343.14|344.93|343.33|344.93|343.33|344.55|342.95|0
1634831420000|2021-10-21 15:50:20|344.74|343.14|344.74|343.14|344.74|343.14|344.74|343.14|0
1634831430000|2021-10-21 15:50:30|344.93|343.33|344.92|343.32|344.93|343.33|344.92|343.32|0
1634831450000|2021-10-21 15:50:50|345.11|343.51|345.11|343.51|345.11|343.51|345.11|343.51|0
1634831460000|2021-10-21 15:51:00|344.92|343.32|344.55|342.95|344.92|343.32|344.55|342.95|0
1634831470000|2021-10-21 15:51:10|344.74|343.14|344.74|343.14|344.74|343.14|344.74|343.14|0
1634831490000|2021-10-21 15:51:30|344.92|343.32|344.74|343.14|344.92|343.32|344.74|343.14|0
1634831500000|2021-10-21 15:51:40|344.55|342.95|344.36|342.76|344.55|342.95|344.36|342.76|0
1634831510000|2021-10-21 15:51:50|344.55|342.95|344.36|342.76|344.55|342.95|344.36|342.76|0
1634831520000|2021-10-21 15:52:00|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634831530000|2021-10-21 15:52:10|344.74|343.14|344.74|343.14|344.74|343.14|344.74|343.14|0
1634831540000|2021-10-21 15:52:20|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634831550000|2021-10-21 15:52:30|344.36|342.76|344.55|342.95|344.55|342.95|344.36|342.76|0
1634831560000|2021-10-21 15:52:40|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634831570000|2021-10-21 15:52:50|344.17|342.57|344.17|342.57|344.36|342.76|344.17|342.57|0
1634831620000|2021-10-21 15:53:40|343.98|342.38|343.8|342.2|343.98|342.38|343.8|342.2|0
1634831630000|2021-10-21 15:53:50|343.61|342.01|343.23|341.63|343.61|342.01|343.23|341.63|0
1634831640000|2021-10-21 15:54:00|343.42|341.82|343.42|341.82|343.61|342.01|343.42|341.82|0
1634831650000|2021-10-21 15:54:10|343.61|342.01|343.61|342.01|343.61|342.01|343.42|341.82|0
1634831660000|2021-10-21 15:54:20|343.79|342.19|343.79|342.19|343.79|342.19|343.61|342.01|0
1634831670000|2021-10-21 15:54:30|343.61|342.01|343.98|342.38|343.98|342.38|343.61|342.01|0
1634831680000|2021-10-21 15:54:40|343.79|342.19|343.98|342.38|343.98|342.38|343.79|342.19|0
1634831700000|2021-10-21 15:55:00|344.17|342.57|344.17|342.57|344.36|342.76|344.17|342.57|0
1634831710000|2021-10-21 15:55:10|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634831720000|2021-10-21 15:55:20|344.55|342.95|344.17|342.57|344.55|342.95|344.17|342.57|0
1634831730000|2021-10-21 15:55:30|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634831740000|2021-10-21 15:55:40|344.17|342.57|344.17|342.57|344.17|342.57|344.17|342.57|0
1634831750000|2021-10-21 15:55:50|344.36|342.76|344.17|342.57|344.36|342.76|344.17|342.57|0
1634831760000|2021-10-21 15:56:00|344.26|342.66|344.36|342.76|344.36|342.76|344.26|342.66|0
1634831770000|2021-10-21 15:56:10|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634831780000|2021-10-21 15:56:20|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634831800000|2021-10-21 15:56:40|344.55|342.95|344.73|343.13|344.73|343.13|344.55|342.95|0
1634831810000|2021-10-21 15:56:50|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634831820000|2021-10-21 15:57:00|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634831830000|2021-10-21 15:57:10|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634831840000|2021-10-21 15:57:20|344.73|343.13|344.92|343.32|344.92|343.32|344.73|343.13|0
1634831850000|2021-10-21 15:57:30|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634831870000|2021-10-21 15:57:50|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634831880000|2021-10-21 15:58:00|344.73|343.13|344.92|343.32|344.92|343.32|344.73|343.13|0
1634831890000|2021-10-21 15:58:10|344.73|343.13|344.54|342.94|344.73|343.13|344.54|342.94|0
1634831900000|2021-10-21 15:58:20|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634831910000|2021-10-21 15:58:30|344.54|342.94|344.73|343.13|344.73|343.13|344.54|342.94|0
1634831920000|2021-10-21 15:58:40|344.92|343.32|344.73|343.13|344.92|343.32|344.73|343.13|0
1634831940000|2021-10-21 15:59:00|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634831950000|2021-10-21 15:59:10|345.11|343.51|344.92|343.32|345.11|343.51|344.92|343.32|0
1634831960000|2021-10-21 15:59:20|345.11|343.51|345.11|343.51|345.11|343.51|345.11|343.51|0
1634831970000|2021-10-21 15:59:30|344.92|343.32|345.11|343.51|345.11|343.51|344.92|343.32|0
1634831980000|2021-10-21 15:59:40|344.92|343.32|344.73|343.13|344.92|343.32|344.54|342.94|0
1634831990000|2021-10-21 15:59:50|344.92|343.32|344.73|343.13|344.92|343.32|344.73|343.13|0
1634832000000|2021-10-21 16:00:00|344.92|343.32|345.11|343.51|345.11|343.51|344.92|343.32|0
1634832010000|2021-10-21 16:00:10|344.92|343.32|345.48|343.88|345.48|343.88|344.92|343.32|0
1634832020000|2021-10-21 16:00:20|345.67|344.07|345.67|344.07|345.67|344.07|345.48|343.88|0
1634832030000|2021-10-21 16:00:30|345.48|343.88|345.67|344.07|345.67|344.07|345.48|343.88|0
1634832040000|2021-10-21 16:00:40|345.86|344.26|345.67|344.07|345.86|344.26|345.67|344.07|0
1634832070000|2021-10-21 16:01:10|345.48|343.88|345.67|344.07|345.67|344.07|345.48|343.88|0
1634832090000|2021-10-21 16:01:30|345.86|344.26|346.05|344.45|346.05|344.45|345.86|344.26|0
1634832120000|2021-10-21 16:02:00|346.24|344.64|346.43|344.83|346.43|344.83|346.24|344.64|0
1634832130000|2021-10-21 16:02:10|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634832140000|2021-10-21 16:02:20|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634832150000|2021-10-21 16:02:30|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634832160000|2021-10-21 16:02:40|346.24|344.64|346.24|344.64|346.24|344.64|346.05|344.45|0
1634832170000|2021-10-21 16:02:50|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634832180000|2021-10-21 16:03:00|346.24|344.64|346.05|344.45|346.43|344.83|346.05|344.45|0
1634832210000|2021-10-21 16:03:30|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634832220000|2021-10-21 16:03:40|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634832240000|2021-10-21 16:04:00|345.86|344.26|346.05|344.45|346.24|344.64|345.86|344.26|0
1634832250000|2021-10-21 16:04:10|345.86|344.26|346.05|344.45|346.05|344.45|345.86|344.26|0
1634832270000|2021-10-21 16:04:30|345.86|344.26|346.24|344.64|346.24|344.64|345.86|344.26|0
1634832280000|2021-10-21 16:04:40|346.05|344.45|346.05|344.45|346.24|344.64|346.05|344.45|0
1634832300000|2021-10-21 16:05:00|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634832310000|2021-10-21 16:05:10|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634832320000|2021-10-21 16:05:20|345.67|344.07|345.67|344.07|345.86|344.26|345.67|344.07|0
1634832330000|2021-10-21 16:05:30|345.48|343.88|343.48|341.88|345.48|343.88|343.48|341.88|0
1634832340000|2021-10-21 16:05:40|343.3|341.7|342.54|340.94|343.3|341.7|342.54|340.94|0
1634832350000|2021-10-21 16:05:50|342.35|340.75|342.35|340.75|342.35|340.75|342.35|340.75|0
1634832360000|2021-10-21 16:06:00|342.17|340.57|342.73|341.13|342.73|341.13|341.98|340.38|0
1634832370000|2021-10-21 16:06:10|342.54|340.94|342.73|341.13|342.73|341.13|342.54|340.94|0
1634832380000|2021-10-21 16:06:20|342.54|340.94|342.73|341.13|342.73|341.13|342.54|340.94|0
1634832390000|2021-10-21 16:06:30|342.92|341.32|342.92|341.32|342.92|341.32|342.92|341.32|0
1634832400000|2021-10-21 16:06:40|343.11|341.51|343.48|341.88|343.48|341.88|343.11|341.51|0
1634832410000|2021-10-21 16:06:50|343.3|341.7|343.67|342.07|343.67|342.07|343.3|341.7|0
1634832420000|2021-10-21 16:07:00|343.86|342.26|343.86|342.26|344.05|342.45|343.86|342.26|0
1634832430000|2021-10-21 16:07:10|344.05|342.45|344.05|342.45|344.24|342.64|344.05|342.45|0
1634832440000|2021-10-21 16:07:20|343.86|342.26|344.05|342.45|344.05|342.45|343.86|342.26|0
1634832450000|2021-10-21 16:07:30|344.24|342.64|344.05|342.45|344.24|342.64|344.05|342.45|0
1634832460000|2021-10-21 16:07:40|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634832470000|2021-10-21 16:07:50|344.05|342.45|343.67|342.07|344.05|342.45|343.67|342.07|0
1634832480000|2021-10-21 16:08:00|343.48|341.88|343.48|341.88|343.67|342.07|343.48|341.88|0
1634832490000|2021-10-21 16:08:10|343.29|341.69|343.11|341.51|343.29|341.69|343.11|341.51|0
1634832500000|2021-10-21 16:08:20|343.29|341.69|343.11|341.51|343.29|341.69|343.11|341.51|0
1634832510000|2021-10-21 16:08:30|342.92|341.32|342.73|341.13|342.92|341.32|342.73|341.13|0
1634832520000|2021-10-21 16:08:40|342.63|341.03|342.63|341.03|342.63|341.03|342.63|341.03|0
1634832530000|2021-10-21 16:08:50|342.54|340.94|342.54|340.94|342.54|340.94|342.54|340.94|0
1634832540000|2021-10-21 16:09:00|342.73|341.13|342.73|341.13|342.92|341.32|342.73|341.13|0
1634832550000|2021-10-21 16:09:10|342.92|341.32|342.35|340.75|342.92|341.32|342.35|340.75|0
1634832560000|2021-10-21 16:09:20|342.54|340.94|342.35|340.75|342.54|340.94|342.16|340.56|0
1634832570000|2021-10-21 16:09:30|342.54|340.94|342.54|340.94|342.54|340.94|342.54|340.94|0
1634832580000|2021-10-21 16:09:40|342.73|341.13|342.92|341.32|342.92|341.32|342.73|341.13|0
1634832590000|2021-10-21 16:09:50|342.73|341.13|342.73|341.13|342.73|341.13|342.73|341.13|0
1634832610000|2021-10-21 16:10:10|342.92|341.32|342.92|341.32|342.92|341.32|342.92|341.32|0
1634832620000|2021-10-21 16:10:20|343.11|341.51|342.73|341.13|343.11|341.51|342.73|341.13|0
1634832630000|2021-10-21 16:10:30|342.92|341.32|342.54|340.94|342.92|341.32|342.54|340.94|0
1634832640000|2021-10-21 16:10:40|342.35|340.75|342.35|340.75|342.54|340.94|342.35|340.75|0
1634832660000|2021-10-21 16:11:00|342.54|340.94|342.54|340.94|342.92|341.32|342.54|340.94|0
1634832670000|2021-10-21 16:11:10|342.44|340.84|342.54|340.94|342.54|340.94|342.44|340.84|0
1634832680000|2021-10-21 16:11:20|342.73|341.13|342.92|341.32|342.92|341.32|342.73|341.13|0
1634832690000|2021-10-21 16:11:30|342.73|341.13|343.1|341.5|343.1|341.5|342.73|341.13|0
1634832700000|2021-10-21 16:11:40|342.92|341.32|342.92|341.32|343.1|341.5|342.92|341.32|0
1634832710000|2021-10-21 16:11:50|343.1|341.5|343.1|341.5|343.29|341.69|343.1|341.5|0
1634832720000|2021-10-21 16:12:00|342.92|341.32|342.92|341.32|343.1|341.5|342.92|341.32|0
1634832730000|2021-10-21 16:12:10|343.1|341.5|343.29|341.69|343.29|341.69|343.1|341.5|0
1634832740000|2021-10-21 16:12:20|343.1|341.5|343.29|341.69|343.29|341.69|343.1|341.5|0
1634832750000|2021-10-21 16:12:30|343.1|341.5|343.29|341.69|343.29|341.69|343.1|341.5|0
1634832760000|2021-10-21 16:12:40|343.48|341.88|343.48|341.88|343.48|341.88|343.48|341.88|0
1634832780000|2021-10-21 16:13:00|343.29|341.69|343.67|342.07|343.67|342.07|343.29|341.69|0
1634832800000|2021-10-21 16:13:20|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634832820000|2021-10-21 16:13:40|343.95|342.35|343.95|342.35|343.95|342.35|343.95|342.35|0
1634832830000|2021-10-21 16:13:50|344.05|342.45|344.05|342.45|344.05|342.45|344.05|342.45|0
1634832850000|2021-10-21 16:14:10|344.24|342.64|344.24|342.64|344.24|342.64|344.24|342.64|0
1634832870000|2021-10-21 16:14:30|344.42|342.82|344.42|342.82|344.42|342.82|344.42|342.82|0
1634832880000|2021-10-21 16:14:40|344.61|343.01|344.61|343.01|344.61|343.01|344.42|342.82|0
1634832890000|2021-10-21 16:14:50|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634832900000|2021-10-21 16:15:00|344.99|343.39|344.8|343.2|344.99|343.39|344.8|343.2|0
1634832910000|2021-10-21 16:15:10|344.7|343.1|344.8|343.2|344.8|343.2|344.7|343.1|0
1634832940000|2021-10-21 16:15:40|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634832950000|2021-10-21 16:15:50|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634832960000|2021-10-21 16:16:00|344.61|343.01|344.61|343.01|344.8|343.2|344.61|343.01|0
1634832970000|2021-10-21 16:16:10|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634832980000|2021-10-21 16:16:20|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634832990000|2021-10-21 16:16:30|344.8|343.2|344.42|342.82|344.8|343.2|344.42|342.82|0
1634833000000|2021-10-21 16:16:40|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634833010000|2021-10-21 16:16:50|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634833030000|2021-10-21 16:17:10|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634833040000|2021-10-21 16:17:20|344.04|342.44|344.04|342.44|344.04|342.44|344.04|342.44|0
1634833060000|2021-10-21 16:17:40|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634833070000|2021-10-21 16:17:50|343.67|342.07|343.67|342.07|343.67|342.07|343.67|342.07|0
1634833080000|2021-10-21 16:18:00|343.86|342.26|344.04|342.44|344.04|342.44|343.86|342.26|0
1634833100000|2021-10-21 16:18:20|343.86|342.26|343.86|342.26|343.86|342.26|343.86|342.26|0
1634833110000|2021-10-21 16:18:30|344.04|342.44|344.23|342.63|344.23|342.63|344.04|342.44|0
1634833120000|2021-10-21 16:18:40|344.04|342.44|344.23|342.63|344.23|342.63|344.04|342.44|0
1634833130000|2021-10-21 16:18:50|344.04|342.44|344.04|342.44|344.23|342.63|344.04|342.44|0
1634833150000|2021-10-21 16:19:10|343.86|342.26|343.86|342.26|344.04|342.44|343.86|342.26|0
1634833160000|2021-10-21 16:19:20|343.85|342.25|344.42|342.82|344.42|342.82|343.85|342.25|0
1634833170000|2021-10-21 16:19:30|344.61|343.01|344.42|342.82|344.61|343.01|344.42|342.82|0
1634833180000|2021-10-21 16:19:40|344.61|343.01|344.42|342.82|344.61|343.01|344.42|342.82|0
1634833190000|2021-10-21 16:19:50|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634833200000|2021-10-21 16:20:00|344.42|342.82|344.42|342.82|344.42|342.82|344.04|342.44|0
1634833210000|2021-10-21 16:20:10|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634833220000|2021-10-21 16:20:20|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634833230000|2021-10-21 16:20:30|344.04|342.44|344.04|342.44|344.04|342.44|344.04|342.44|0
1634833240000|2021-10-21 16:20:40|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634833250000|2021-10-21 16:20:50|344.42|342.82|344.42|342.82|344.42|342.82|344.42|342.82|0
1634833260000|2021-10-21 16:21:00|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634833270000|2021-10-21 16:21:10|344.23|342.63|344.42|342.82|344.42|342.82|344.23|342.63|0
1634833280000|2021-10-21 16:21:20|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634833300000|2021-10-21 16:21:40|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634833310000|2021-10-21 16:21:50|344.99|343.39|345.18|343.58|345.18|343.58|344.99|343.39|0
1634833320000|2021-10-21 16:22:00|345.36|343.76|345.55|343.95|345.55|343.95|345.36|343.76|0
1634833330000|2021-10-21 16:22:10|345.36|343.76|345.36|343.76|345.36|343.76|345.36|343.76|0
1634833340000|2021-10-21 16:22:20|345.18|343.58|345.18|343.58|345.18|343.58|344.99|343.39|0
1634833410000|2021-10-21 16:23:30|345.36|343.76|345.17|343.57|345.36|343.76|345.17|343.57|0
1634833420000|2021-10-21 16:23:40|345.36|343.76|345.36|343.76|345.36|343.76|345.36|343.76|0
1634833430000|2021-10-21 16:23:50|345.55|343.95|345.55|343.95|345.55|343.95|345.36|343.76|0
1634833440000|2021-10-21 16:24:00|345.64|344.04|345.55|343.95|345.64|344.04|345.55|343.95|0
1634833450000|2021-10-21 16:24:10|345.36|343.76|345.17|343.57|345.36|343.76|345.17|343.57|0
1634833460000|2021-10-21 16:24:20|345.36|343.76|345.17|343.57|345.36|343.76|345.17|343.57|0
1634833470000|2021-10-21 16:24:30|344.99|343.39|345.17|343.57|345.17|343.57|344.99|343.39|0
1634833480000|2021-10-21 16:24:40|344.99|343.39|345.17|343.57|345.17|343.57|344.99|343.39|0
1634833490000|2021-10-21 16:24:50|344.99|343.39|344.99|343.39|344.99|343.39|344.99|343.39|0
1634833500000|2021-10-21 16:25:00|345.17|343.57|345.17|343.57|345.17|343.57|345.17|343.57|0
1634833510000|2021-10-21 16:25:10|344.99|343.39|345.17|343.57|345.17|343.57|344.99|343.39|0
1634833520000|2021-10-21 16:25:20|344.99|343.39|344.8|343.2|344.99|343.39|344.8|343.2|0
1634833530000|2021-10-21 16:25:30|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634833540000|2021-10-21 16:25:40|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634833550000|2021-10-21 16:25:50|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634833560000|2021-10-21 16:26:00|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1634833580000|2021-10-21 16:26:20|344.61|343.01|344.42|342.82|344.61|343.01|344.42|342.82|0
1634833590000|2021-10-21 16:26:30|344.61|343.01|344.61|343.01|344.61|343.01|344.42|342.82|0
1634833600000|2021-10-21 16:26:40|344.42|342.82|344.42|342.82|344.42|342.82|344.42|342.82|0
1634833630000|2021-10-21 16:27:10|344.61|343.01|344.8|343.2|344.8|343.2|344.61|343.01|0
1634833640000|2021-10-21 16:27:20|344.79|343.19|344.98|343.38|344.98|343.38|344.79|343.19|0
1634833650000|2021-10-21 16:27:30|344.79|343.19|344.79|343.19|344.79|343.19|344.79|343.19|0
1634833660000|2021-10-21 16:27:40|344.98|343.38|344.79|343.19|344.98|343.38|344.79|343.19|0
1634833680000|2021-10-21 16:28:00|344.61|343.01|344.61|343.01|344.61|343.01|344.61|343.01|0
1634833690000|2021-10-21 16:28:10|344.79|343.19|344.98|343.38|344.98|343.38|344.79|343.19|0
1634833720000|2021-10-21 16:28:40|344.79|343.19|344.98|343.38|344.98|343.38|344.79|343.19|0
1634833750000|2021-10-21 16:29:10|345.17|343.57|345.17|343.57|345.17|343.57|345.17|343.57|0
1634833760000|2021-10-21 16:29:20|344.98|343.38|345.17|343.57|345.17|343.57|344.98|343.38|0
1634833770000|2021-10-21 16:29:30|345.36|343.76|345.36|343.76|345.36|343.76|345.36|343.76|0
1634833790000|2021-10-21 16:29:50|345.17|343.57|345.17|343.57|345.36|343.76|345.17|343.57|0
1634833800000|2021-10-21 16:30:00|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634833810000|2021-10-21 16:30:10|345.17|343.57|345.17|343.57|345.17|343.57|345.17|343.57|0
1634833820000|2021-10-21 16:30:20|345.26|343.66|345.17|343.57|345.26|343.66|345.17|343.57|0
1634833830000|2021-10-21 16:30:30|344.98|343.38|344.98|343.38|344.98|343.38|344.98|343.38|0
1634833850000|2021-10-21 16:30:50|344.79|343.19|344.79|343.19|344.79|343.19|344.79|343.19|0
1634833860000|2021-10-21 16:31:00|344.98|343.38|344.79|343.19|344.98|343.38|344.79|343.19|0
1634833870000|2021-10-21 16:31:10|344.6|343|344.6|343|344.6|343|344.6|343|0
1634833880000|2021-10-21 16:31:20|344.79|343.19|344.6|343|344.79|343.19|344.6|343|0
1634833900000|2021-10-21 16:31:40|344.79|343.19|344.79|343.19|344.79|343.19|344.79|343.19|0
1634833910000|2021-10-21 16:31:50|344.6|343|344.6|343|344.6|343|344.6|343|0
1634833920000|2021-10-21 16:32:00|344.41|342.81|344.41|342.81|344.6|343|344.41|342.81|0
1634833940000|2021-10-21 16:32:20|344.6|343|344.6|343|344.6|343|344.6|343|0
1634833950000|2021-10-21 16:32:30|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634833960000|2021-10-21 16:32:40|344.6|343|344.41|342.81|344.6|343|344.41|342.81|0
1634833970000|2021-10-21 16:32:50|344.6|343|344.41|342.81|344.6|343|344.41|342.81|0
1634833980000|2021-10-21 16:33:00|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634833990000|2021-10-21 16:33:10|344.04|342.44|344.13|342.53|344.13|342.53|344.04|342.44|0
1634834000000|2021-10-21 16:33:20|344.04|342.44|344.04|342.44|344.04|342.44|344.04|342.44|0
1634834020000|2021-10-21 16:33:40|344.13|342.53|344.04|342.44|344.13|342.53|344.04|342.44|0
1634834040000|2021-10-21 16:34:00|344.22|342.62|344.22|342.62|344.22|342.62|344.22|342.62|0
1634834060000|2021-10-21 16:34:20|344.04|342.44|344.04|342.44|344.04|342.44|344.04|342.44|0
1634834070000|2021-10-21 16:34:30|344.22|342.62|344.22|342.62|344.22|342.62|344.04|342.44|0
1634834080000|2021-10-21 16:34:40|344.13|342.53|344.04|342.44|344.13|342.53|344.04|342.44|0
1634834100000|2021-10-21 16:35:00|343.85|342.25|343.85|342.25|344.04|342.44|343.85|342.25|0
1634834110000|2021-10-21 16:35:10|343.66|342.06|343.66|342.06|343.66|342.06|343.66|342.06|0
1634834120000|2021-10-21 16:35:20|343.28|341.68|343.28|341.68|343.28|341.68|343.28|341.68|0
1634834130000|2021-10-21 16:35:30|343.09|341.49|343.28|341.68|343.47|341.87|343.09|341.49|0
1634834140000|2021-10-21 16:35:40|343.37|341.77|343.28|341.68|343.37|341.77|343.28|341.68|0
1634834150000|2021-10-21 16:35:50|343.47|341.87|343.47|341.87|343.47|341.87|343.47|341.87|0
1634834160000|2021-10-21 16:36:00|343.66|342.06|343.66|342.06|343.66|342.06|343.66|342.06|0
1634834170000|2021-10-21 16:36:10|343.85|342.25|343.85|342.25|343.85|342.25|343.66|342.06|0
1634834180000|2021-10-21 16:36:20|344.03|342.43|344.03|342.43|344.03|342.43|344.03|342.43|0
1634834200000|2021-10-21 16:36:40|343.85|342.25|344.03|342.43|344.03|342.43|343.85|342.25|0
1634834210000|2021-10-21 16:36:50|343.85|342.25|343.85|342.25|343.85|342.25|343.85|342.25|0
1634834220000|2021-10-21 16:37:00|344.03|342.43|343.85|342.25|344.03|342.43|343.85|342.25|0
1634834230000|2021-10-21 16:37:10|344.03|342.43|344.03|342.43|344.03|342.43|344.03|342.43|0
1634834240000|2021-10-21 16:37:20|343.85|342.25|343.66|342.06|343.85|342.25|343.66|342.06|0
1634834270000|2021-10-21 16:37:50|343.47|341.87|343.47|341.87|343.47|341.87|343.47|341.87|0
1634834280000|2021-10-21 16:38:00|343.66|342.06|343.66|342.06|343.66|342.06|343.47|341.87|0
1634834290000|2021-10-21 16:38:10|343.47|341.87|343.66|342.06|343.66|342.06|343.47|341.87|0
1634834310000|2021-10-21 16:38:30|343.84|342.24|343.84|342.24|343.84|342.24|343.75|342.15|0
1634834320000|2021-10-21 16:38:40|343.66|342.06|343.66|342.06|343.84|342.24|343.66|342.06|0
1634834330000|2021-10-21 16:38:50|343.47|341.87|343.66|342.06|343.66|342.06|343.47|341.87|0
1634834340000|2021-10-21 16:39:00|343.47|341.87|343.47|341.87|343.47|341.87|343.47|341.87|0
1634834380000|2021-10-21 16:39:40|343.66|342.06|343.84|342.24|343.84|342.24|343.66|342.06|0
1634834390000|2021-10-21 16:39:50|344.03|342.43|344.03|342.43|344.03|342.43|344.03|342.43|0
1634834400000|2021-10-21 16:40:00|344.22|342.62|344.22|342.62|344.22|342.62|344.22|342.62|0
1634834410000|2021-10-21 16:40:10|344.03|342.43|344.03|342.43|344.22|342.62|344.03|342.43|0
1634834450000|2021-10-21 16:40:50|344.22|342.62|344.03|342.43|344.22|342.62|344.03|342.43|0
1634834470000|2021-10-21 16:41:10|343.84|342.24|344.03|342.43|344.03|342.43|343.84|342.24|0
1634834480000|2021-10-21 16:41:20|343.84|342.24|344.03|342.43|344.03|342.43|343.84|342.24|0
1634834490000|2021-10-21 16:41:30|343.84|342.24|344.03|342.43|344.03|342.43|343.84|342.24|0
1634834560000|2021-10-21 16:42:40|344.22|342.62|344.22|342.62|344.22|342.62|344.22|342.62|0
1634834570000|2021-10-21 16:42:50|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634834610000|2021-10-21 16:43:30|344.22|342.62|344.41|342.81|344.41|342.81|344.22|342.62|0
1634834620000|2021-10-21 16:43:40|344.6|343|344.6|343|344.6|343|344.6|343|0
1634834630000|2021-10-21 16:43:50|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634834640000|2021-10-21 16:44:00|344.22|342.62|344.22|342.62|344.22|342.62|344.22|342.62|0
1634834660000|2021-10-21 16:44:20|344.03|342.43|344.03|342.43|344.03|342.43|344.03|342.43|0
1634834670000|2021-10-21 16:44:30|344.22|342.62|344.22|342.62|344.22|342.62|344.22|342.62|0
1634834690000|2021-10-21 16:44:50|344.41|342.81|344.22|342.62|344.41|342.81|344.22|342.62|0
1634834700000|2021-10-21 16:45:00|344.41|342.81|344.6|343|344.6|343|344.22|342.62|0
1634834720000|2021-10-21 16:45:20|344.41|342.81|344.41|342.81|344.41|342.81|344.22|342.62|0
1634834730000|2021-10-21 16:45:30|344.6|343|344.6|343|344.6|343|344.6|343|0
1634834780000|2021-10-21 16:46:20|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634834790000|2021-10-21 16:46:30|344.6|343|344.6|343|344.6|343|344.6|343|0
1634834800000|2021-10-21 16:46:40|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634834830000|2021-10-21 16:47:10|344.22|342.62|344.22|342.62|344.41|342.81|344.22|342.62|0
1634834850000|2021-10-21 16:47:30|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634834860000|2021-10-21 16:47:40|344.22|342.62|343.84|342.24|344.22|342.62|343.84|342.24|0
1634834880000|2021-10-21 16:48:00|343.65|342.05|343.65|342.05|343.84|342.24|343.65|342.05|0
1634834890000|2021-10-21 16:48:10|343.46|341.86|343.46|341.86|343.46|341.86|343.46|341.86|0
1634834910000|2021-10-21 16:48:30|343.27|341.67|343.27|341.67|343.27|341.67|343.27|341.67|0
1634834950000|2021-10-21 16:49:10|343.46|341.86|343.65|342.05|343.65|342.05|343.46|341.86|0
1634834960000|2021-10-21 16:49:20|343.46|341.86|343.84|342.24|343.84|342.24|343.46|341.86|0
1634834970000|2021-10-21 16:49:30|343.65|342.05|343.65|342.05|343.65|342.05|343.65|342.05|0
1634834980000|2021-10-21 16:49:40|343.46|341.86|343.46|341.86|343.46|341.86|343.46|341.86|0
1634834990000|2021-10-21 16:49:50|343.27|341.67|343.27|341.67|343.27|341.67|343.27|341.67|0
1634835000000|2021-10-21 16:50:00|343.46|341.86|343.27|341.67|343.46|341.86|343.27|341.67|0
1634835020000|2021-10-21 16:50:20|343.46|341.86|343.46|341.86|343.46|341.86|343.46|341.86|0
1634835030000|2021-10-21 16:50:30|343.27|341.67|343.46|341.86|343.46|341.86|343.27|341.67|0
1634835040000|2021-10-21 16:50:40|343.65|342.05|343.65|342.05|343.65|342.05|343.46|341.86|0
1634835050000|2021-10-21 16:50:50|343.84|342.24|343.46|341.86|343.84|342.24|343.46|341.86|0
1634835060000|2021-10-21 16:51:00|343.27|341.67|343.46|341.86|343.46|341.86|343.27|341.67|0
1634835070000|2021-10-21 16:51:10|343.27|341.67|343.46|341.86|343.46|341.86|343.27|341.67|0
1634835080000|2021-10-21 16:51:20|343.65|342.05|343.65|342.05|343.65|342.05|343.65|342.05|0
1634835100000|2021-10-21 16:51:40|343.84|342.24|343.46|341.86|343.84|342.24|343.46|341.86|0
1634835110000|2021-10-21 16:51:50|343.27|341.67|343.46|341.86|343.46|341.86|343.27|341.67|0
1634835140000|2021-10-21 16:52:20|343.65|342.05|343.46|341.86|343.65|342.05|343.46|341.86|0
1634835160000|2021-10-21 16:52:40|343.08|341.48|343.27|341.67|343.27|341.67|343.08|341.48|0
1634835170000|2021-10-21 16:52:50|343.46|341.86|343.46|341.86|343.46|341.86|343.46|341.86|0
1634835180000|2021-10-21 16:53:00|343.65|342.05|343.65|342.05|343.65|342.05|343.65|342.05|0
1634835190000|2021-10-21 16:53:10|343.46|341.86|343.46|341.86|343.65|342.05|343.46|341.86|0
1634835210000|2021-10-21 16:53:30|343.65|342.05|343.84|342.24|343.84|342.24|343.65|342.05|0
1634835230000|2021-10-21 16:53:50|344.03|342.43|344.21|342.61|344.21|342.61|344.03|342.43|0
1634835240000|2021-10-21 16:54:00|344.03|342.43|344.21|342.61|344.21|342.61|344.03|342.43|0
1634835250000|2021-10-21 16:54:10|344.03|342.43|344.21|342.61|344.21|342.61|344.03|342.43|0
1634835260000|2021-10-21 16:54:20|344.4|342.8|344.21|342.61|344.4|342.8|344.21|342.61|0
1634835270000|2021-10-21 16:54:30|344.3|342.7|344.4|342.8|344.4|342.8|344.3|342.7|0
1634835300000|2021-10-21 16:55:00|344.21|342.61|344.4|342.8|344.4|342.8|344.21|342.61|0
1634835310000|2021-10-21 16:55:10|344.21|342.61|344.21|342.61|344.21|342.61|344.21|342.61|0
1634835320000|2021-10-21 16:55:20|344.02|342.42|343.84|342.24|344.02|342.42|343.84|342.24|0
1634835330000|2021-10-21 16:55:30|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1634835340000|2021-10-21 16:55:40|343.84|342.24|344.02|342.42|344.02|342.42|343.84|342.24|0
1634835350000|2021-10-21 16:55:50|344.21|342.61|344.21|342.61|344.21|342.61|344.21|342.61|0
1634835370000|2021-10-21 16:56:10|344.4|342.8|344.4|342.8|344.59|342.99|344.4|342.8|0
1634835380000|2021-10-21 16:56:20|344.59|342.99|344.78|343.18|344.78|343.18|344.59|342.99|0
1634835390000|2021-10-21 16:56:30|344.97|343.37|344.97|343.37|344.97|343.37|344.78|343.18|0
1634835400000|2021-10-21 16:56:40|345.16|343.56|344.97|343.37|345.16|343.56|344.97|343.37|0
1634835440000|2021-10-21 16:57:20|345.06|343.46|344.97|343.37|345.06|343.46|344.97|343.37|0
1634835450000|2021-10-21 16:57:30|345.16|343.56|345.16|343.56|345.35|343.75|345.16|343.56|0
1634835460000|2021-10-21 16:57:40|345.35|343.75|345.35|343.75|345.54|343.94|345.35|343.75|0
1634835470000|2021-10-21 16:57:50|345.16|343.56|345.16|343.56|345.16|343.56|345.16|343.56|0
1634835480000|2021-10-21 16:58:00|344.97|343.37|344.78|343.18|344.97|343.37|344.78|343.18|0
1634835490000|2021-10-21 16:58:10|344.59|342.99|344.68|343.08|344.68|343.08|344.59|342.99|0
1634835500000|2021-10-21 16:58:20|344.59|342.99|344.59|342.99|344.59|342.99|344.59|342.99|0
1634835510000|2021-10-21 16:58:30|344.78|343.18|344.78|343.18|344.78|343.18|344.78|343.18|0
1634835520000|2021-10-21 16:58:40|344.59|342.99|344.59|342.99|344.59|342.99|344.59|342.99|0
1634835530000|2021-10-21 16:58:50|344.78|343.18|344.78|343.18|344.78|343.18|344.59|342.99|0
1634835540000|2021-10-21 16:59:00|344.59|342.99|344.59|342.99|344.59|342.99|344.59|342.99|0
1634835590000|2021-10-21 16:59:50|344.4|342.8|344.59|342.99|344.59|342.99|344.4|342.8|0
1634835600000|2021-10-21 17:00:00|344.4|342.8|344.21|342.61|344.4|342.8|344.21|342.61|0
1634835610000|2021-10-21 17:00:10|344.4|342.8|344.4|342.8|344.4|342.8|344.4|342.8|0
1634835620000|2021-10-21 17:00:20|344.59|342.99|344.78|343.18|344.78|343.18|344.59|342.99|0
1634835630000|2021-10-21 17:00:30|344.59|342.99|344.59|342.99|344.59|342.99|344.59|342.99|0
1634835650000|2021-10-21 17:00:50|344.78|343.18|344.97|343.37|344.97|343.37|344.78|343.18|0
1634835660000|2021-10-21 17:01:00|345.16|343.56|345.16|343.56|345.16|343.56|345.16|343.56|0
1634835670000|2021-10-21 17:01:10|344.97|343.37|344.78|343.18|344.97|343.37|344.78|343.18|0
1634835680000|2021-10-21 17:01:20|344.97|343.37|344.97|343.37|345.06|343.46|344.97|343.37|0
1634835690000|2021-10-21 17:01:30|345.16|343.56|345.15|343.55|345.16|343.56|344.97|343.37|0
1634835700000|2021-10-21 17:01:40|344.97|343.37|344.97|343.37|344.97|343.37|344.97|343.37|0
1634835730000|2021-10-21 17:02:10|345.15|343.55|345.34|343.74|345.34|343.74|345.15|343.55|0
1634835740000|2021-10-21 17:02:20|345.15|343.55|345.34|343.74|345.34|343.74|345.15|343.55|0
1634835750000|2021-10-21 17:02:30|345.53|343.93|345.34|343.74|345.53|343.93|345.34|343.74|0
1634835790000|2021-10-21 17:03:10|345.15|343.55|344.78|343.18|345.15|343.55|344.78|343.18|0
1634835800000|2021-10-21 17:03:20|344.97|343.37|344.97|343.37|344.97|343.37|344.97|343.37|0
1634835810000|2021-10-21 17:03:30|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1634835830000|2021-10-21 17:03:50|344.78|343.18|344.78|343.18|344.78|343.18|344.78|343.18|0
1634835840000|2021-10-21 17:04:00|344.87|343.27|344.96|343.36|344.96|343.36|344.87|343.27|0
1634835900000|2021-10-21 17:05:00|345.15|343.55|344.96|343.36|345.15|343.55|344.96|343.36|0
1634835930000|2021-10-21 17:05:30|345.15|343.55|344.96|343.36|345.15|343.55|344.96|343.36|0
1634835940000|2021-10-21 17:05:40|345.15|343.55|344.96|343.36|345.15|343.55|344.96|343.36|0
1634835960000|2021-10-21 17:06:00|345.15|343.55|344.96|343.36|345.15|343.55|344.96|343.36|0
1634835970000|2021-10-21 17:06:10|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836050000|2021-10-21 17:07:30|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1634836070000|2021-10-21 17:07:50|345.15|343.55|345.34|343.74|345.34|343.74|345.15|343.55|0
1634836080000|2021-10-21 17:08:00|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1634836100000|2021-10-21 17:08:20|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836120000|2021-10-21 17:08:40|344.96|343.36|345.34|343.74|345.34|343.74|344.96|343.36|0
1634836130000|2021-10-21 17:08:50|345.53|343.93|345.72|344.12|345.72|344.12|345.53|343.93|0
1634836140000|2021-10-21 17:09:00|345.53|343.93|345.53|343.93|345.53|343.93|345.53|343.93|0
1634836150000|2021-10-21 17:09:10|345.34|343.74|345.34|343.74|345.53|343.93|345.34|343.74|0
1634836160000|2021-10-21 17:09:20|345.15|343.55|345.15|343.55|345.15|343.55|345.15|343.55|0
1634836210000|2021-10-21 17:10:10|344.96|343.36|345.15|343.55|345.15|343.55|344.96|343.36|0
1634836230000|2021-10-21 17:10:30|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1634836250000|2021-10-21 17:10:50|345.15|343.55|345.15|343.55|345.15|343.55|345.15|343.55|0
1634836260000|2021-10-21 17:11:00|345.34|343.74|345.34|343.74|345.34|343.74|345.34|343.74|0
1634836270000|2021-10-21 17:11:10|344.96|343.36|344.77|343.17|344.96|343.36|344.77|343.17|0
1634836280000|2021-10-21 17:11:20|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836290000|2021-10-21 17:11:30|344.58|342.98|344.58|342.98|344.58|342.98|344.39|342.79|0
1634836300000|2021-10-21 17:11:40|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836320000|2021-10-21 17:12:00|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836330000|2021-10-21 17:12:10|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836340000|2021-10-21 17:12:20|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836350000|2021-10-21 17:12:30|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836360000|2021-10-21 17:12:40|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1634836370000|2021-10-21 17:12:50|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836380000|2021-10-21 17:13:00|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836390000|2021-10-21 17:13:10|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836400000|2021-10-21 17:13:20|344.39|342.79|344.58|342.98|344.58|342.98|344.39|342.79|0
1634836460000|2021-10-21 17:14:20|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836470000|2021-10-21 17:14:30|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836480000|2021-10-21 17:14:40|344.2|342.6|344.29|342.69|344.39|342.79|344.2|342.6|0
1634836490000|2021-10-21 17:14:50|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836510000|2021-10-21 17:15:10|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836520000|2021-10-21 17:15:20|344.2|342.6|344.01|342.41|344.2|342.6|344.01|342.41|0
1634836540000|2021-10-21 17:15:40|343.83|342.23|344.01|342.41|344.01|342.41|343.83|342.23|0
1634836550000|2021-10-21 17:15:50|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836560000|2021-10-21 17:16:00|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836570000|2021-10-21 17:16:10|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836580000|2021-10-21 17:16:20|344.39|342.79|344.58|342.98|344.58|342.98|344.39|342.79|0
1634836590000|2021-10-21 17:16:30|344.39|342.79|344.58|342.98|344.58|342.98|344.39|342.79|0
1634836600000|2021-10-21 17:16:40|344.77|343.17|344.58|342.98|344.77|343.17|344.58|342.98|0
1634836610000|2021-10-21 17:16:50|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836620000|2021-10-21 17:17:00|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836640000|2021-10-21 17:17:20|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836670000|2021-10-21 17:17:50|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836690000|2021-10-21 17:18:10|344.2|342.6|344.2|342.6|344.39|342.79|344.2|342.6|0
1634836700000|2021-10-21 17:18:20|344.39|342.79|344.2|342.6|344.39|342.79|344.2|342.6|0
1634836720000|2021-10-21 17:18:40|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836730000|2021-10-21 17:18:50|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836740000|2021-10-21 17:19:00|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836750000|2021-10-21 17:19:10|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836760000|2021-10-21 17:19:20|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836770000|2021-10-21 17:19:30|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836780000|2021-10-21 17:19:40|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1634836800000|2021-10-21 17:20:00|344.39|342.79|344.39|342.79|344.39|342.79|344.39|342.79|0
1634836830000|2021-10-21 17:20:30|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836850000|2021-10-21 17:20:50|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836860000|2021-10-21 17:21:00|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836880000|2021-10-21 17:21:20|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836890000|2021-10-21 17:21:30|344.58|342.98|344.77|343.17|344.77|343.17|344.58|342.98|0
1634836910000|2021-10-21 17:21:50|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1634836920000|2021-10-21 17:22:00|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1634836930000|2021-10-21 17:22:10|344.58|342.98|344.39|342.79|344.58|342.98|344.39|342.79|0
1634836940000|2021-10-21 17:22:20|344.58|342.98|344.77|343.17|344.77|343.17|344.58|342.98|0
1634836970000|2021-10-21 17:22:50|344.95|343.35|345.14|343.54|345.14|343.54|344.95|343.35|0
1634836980000|2021-10-21 17:23:00|344.95|343.35|345.14|343.54|345.14|343.54|344.95|343.35|0
1634837000000|2021-10-21 17:23:20|344.95|343.35|344.95|343.35|344.95|343.35|344.95|343.35|0
1634837010000|2021-10-21 17:23:30|345.14|343.54|345.14|343.54|345.14|343.54|345.14|343.54|0
1634837020000|2021-10-21 17:23:40|344.95|343.35|345.14|343.54|345.14|343.54|344.95|343.35|0
1634837040000|2021-10-21 17:24:00|344.95|343.35|344.95|343.35|345.14|343.54|344.95|343.35|0
1634837070000|2021-10-21 17:24:30|345.14|343.54|345.14|343.54|345.14|343.54|345.14|343.54|0
1634837080000|2021-10-21 17:24:40|345.33|343.73|345.33|343.73|345.33|343.73|345.33|343.73|0
1634837100000|2021-10-21 17:25:00|345.52|343.92|345.52|343.92|345.52|343.92|345.52|343.92|0
1634837110000|2021-10-21 17:25:10|345.33|343.73|345.33|343.73|345.33|343.73|345.33|343.73|0
1634837140000|2021-10-21 17:25:40|345.14|343.54|345.14|343.54|345.14|343.54|345.14|343.54|0
1634837150000|2021-10-21 17:25:50|345.33|343.73|345.33|343.73|345.33|343.73|345.33|343.73|0
1634837160000|2021-10-21 17:26:00|345.52|343.92|345.52|343.92|345.52|343.92|345.52|343.92|0
1634837170000|2021-10-21 17:26:10|345.33|343.73|345.52|343.92|345.52|343.92|345.33|343.73|0
1634837200000|2021-10-21 17:26:40|345.33|343.73|345.52|343.92|345.52|343.92|345.33|343.73|0
1634837220000|2021-10-21 17:27:00|345.33|343.73|345.33|343.73|345.33|343.73|345.33|343.73|0
1634837230000|2021-10-21 17:27:10|345.52|343.92|345.52|343.92|345.52|343.92|345.52|343.92|0
1634837300000|2021-10-21 17:28:20|345.71|344.11|345.71|344.11|345.71|344.11|345.71|344.11|0
1634837320000|2021-10-21 17:28:40|345.52|343.92|345.71|344.11|345.71|344.11|345.52|343.92|0
1634837340000|2021-10-21 17:29:00|345.9|344.3|345.9|344.3|345.9|344.3|345.9|344.3|0
1634837360000|2021-10-21 17:29:20|346.28|344.68|346.28|344.68|346.28|344.68|346.28|344.68|0
1634837370000|2021-10-21 17:29:30|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634837380000|2021-10-21 17:29:40|346.09|344.49|345.9|344.3|346.09|344.49|345.9|344.3|0
1634837390000|2021-10-21 17:29:50|346.09|344.49|345.9|344.3|346.09|344.49|345.9|344.3|0
1634837410000|2021-10-21 17:30:10|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1634837430000|2021-10-21 17:30:30|345.9|344.3|345.9|344.3|345.9|344.3|345.9|344.3|0
1634837470000|2021-10-21 17:31:10|345.71|344.11|345.71|344.11|345.71|344.11|345.71|344.11|0
1634837480000|2021-10-21 17:31:20|345.9|344.3|345.9|344.3|345.9|344.3|345.9|344.3|0
1634837500000|2021-10-21 17:31:40|346.09|344.49|345.9|344.3|346.09|344.49|345.9|344.3|0
1634837510000|2021-10-21 17:31:50|346.08|344.48|346.08|344.48|346.08|344.48|346.08|344.48|0
1634837550000|2021-10-21 17:32:30|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837570000|2021-10-21 17:32:50|346.08|344.48|346.08|344.48|346.08|344.48|346.08|344.48|0
1634837610000|2021-10-21 17:33:30|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837640000|2021-10-21 17:34:00|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634837750000|2021-10-21 17:35:50|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837780000|2021-10-21 17:36:20|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634837820000|2021-10-21 17:37:00|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837850000|2021-10-21 17:37:30|346.08|344.48|346.08|344.48|346.08|344.48|346.08|344.48|0
1634837880000|2021-10-21 17:38:00|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837890000|2021-10-21 17:38:10|346.46|344.86|346.27|344.67|346.46|344.86|346.27|344.67|0
1634837930000|2021-10-21 17:38:50|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634837970000|2021-10-21 17:39:30|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634837980000|2021-10-21 17:39:40|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634838030000|2021-10-21 17:40:30|346.27|344.67|346.46|344.86|346.46|344.86|346.27|344.67|0
1634838040000|2021-10-21 17:40:40|346.65|345.05|346.65|345.05|346.65|345.05|346.65|345.05|0
1634838160000|2021-10-21 17:42:40|346.46|344.86|346.46|344.86|346.46|344.86|346.46|344.86|0
1634838200000|2021-10-21 17:43:20|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1634838220000|2021-10-21 17:43:40|346.08|344.48|346.08|344.48|346.08|344.48|346.08|344.48|0
1634838240000|2021-10-21 17:44:00|345.89|344.29|345.89|344.29|345.89|344.29|345.89|344.29|0
1634838280000|2021-10-21 17:44:40|346.08|344.48|346.08|344.48|346.08|344.48|346.08|344.48|0
1634838290000|2021-10-21 17:44:50|345.89|344.29|345.7|344.1|345.89|344.29|345.7|344.1|0
1634838300000|2021-10-21 17:45:00|345.89|344.29|345.51|343.91|345.89|344.29|345.51|343.91|0
1634838310000|2021-10-21 17:45:10|345.32|343.72|345.13|343.53|345.32|343.72|345.13|343.53|0
1634838320000|2021-10-21 17:45:20|344.94|343.34|344.75|343.15|344.94|343.34|344.57|342.97|0
1634838330000|2021-10-21 17:45:30|344.94|343.34|345.13|343.53|345.13|343.53|344.94|343.34|0
1634838340000|2021-10-21 17:45:40|345.32|343.72|345.32|343.72|345.51|343.91|345.32|343.72|0
1634838350000|2021-10-21 17:45:50|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634838360000|2021-10-21 17:46:00|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634838370000|2021-10-21 17:46:10|344.94|343.34|345.32|343.72|345.32|343.72|344.94|343.34|0
1634838380000|2021-10-21 17:46:20|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634838390000|2021-10-21 17:46:30|345.13|343.53|345.32|343.72|345.32|343.72|345.13|343.53|0
1634838400000|2021-10-21 17:46:40|345.13|343.53|345.13|343.53|345.32|343.72|345.13|343.53|0
1634838410000|2021-10-21 17:46:50|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634838420000|2021-10-21 17:47:00|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634838450000|2021-10-21 17:47:30|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1634838480000|2021-10-21 17:48:00|345.89|344.29|345.7|344.1|345.89|344.29|345.7|344.1|0
1634838500000|2021-10-21 17:48:20|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1634838530000|2021-10-21 17:48:50|345.32|343.72|345.32|343.72|345.32|343.72|345.32|343.72|0
1634838540000|2021-10-21 17:49:00|345.13|343.53|345.32|343.72|345.32|343.72|345.13|343.53|0
1634838550000|2021-10-21 17:49:10|345.13|343.53|345.13|343.53|345.13|343.53|345.13|343.53|0
1634838570000|2021-10-21 17:49:30|344.94|343.34|344.75|343.15|344.94|343.34|344.75|343.15|0
1634838580000|2021-10-21 17:49:40|344.94|343.34|344.94|343.34|344.94|343.34|344.94|343.34|0
1634838590000|2021-10-21 17:49:50|345.13|343.53|344.94|343.34|345.13|343.53|344.94|343.34|0
1634838610000|2021-10-21 17:50:10|344.75|343.15|344.75|343.15|344.75|343.15|344.75|343.15|0
1634838630000|2021-10-21 17:50:30|344.56|342.96|344.56|342.96|344.56|342.96|344.56|342.96|0
1634838670000|2021-10-21 17:51:10|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634838680000|2021-10-21 17:51:20|344.56|342.96|344.56|342.96|344.56|342.96|344.56|342.96|0
1634838690000|2021-10-21 17:51:30|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634838720000|2021-10-21 17:52:00|344.18|342.58|344.37|342.77|344.37|342.77|344.18|342.58|0
1634838730000|2021-10-21 17:52:10|344.56|342.96|344.56|342.96|344.56|342.96|344.56|342.96|0
1634838750000|2021-10-21 17:52:30|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634838760000|2021-10-21 17:52:40|344.56|342.96|344.75|343.15|344.75|343.15|344.56|342.96|0
1634838780000|2021-10-21 17:53:00|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634838790000|2021-10-21 17:53:10|344.18|342.58|344.18|342.58|344.18|342.58|344.18|342.58|0
1634838820000|2021-10-21 17:53:40|343.99|342.39|343.99|342.39|343.99|342.39|343.99|342.39|0
1634838830000|2021-10-21 17:53:50|344.18|342.58|343.99|342.39|344.18|342.58|343.99|342.39|0
1634838840000|2021-10-21 17:54:00|343.81|342.21|343.62|342.02|343.81|342.21|343.62|342.02|0
1634838870000|2021-10-21 17:54:30|343.43|341.83|343.43|341.83|343.43|341.83|343.43|341.83|0
1634838880000|2021-10-21 17:54:40|343.05|341.45|342.3|340.7|343.05|341.45|342.3|340.7|0
1634838890000|2021-10-21 17:54:50|342.11|340.51|341.92|340.32|342.11|340.51|341.92|340.32|0
1634838900000|2021-10-21 17:55:00|342.3|340.7|342.67|341.07|342.86|341.26|342.3|340.7|0
1634838910000|2021-10-21 17:55:10|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1634838920000|2021-10-21 17:55:20|343.05|341.45|343.05|341.45|343.05|341.45|342.86|341.26|0
1634838930000|2021-10-21 17:55:30|343.24|341.64|343.43|341.83|343.62|342.02|343.24|341.64|0
1634838950000|2021-10-21 17:55:50|343.62|342.02|343.43|341.83|343.62|342.02|343.43|341.83|0
1634838960000|2021-10-21 17:56:00|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634838970000|2021-10-21 17:56:10|343.43|341.83|343.05|341.45|343.43|341.83|343.05|341.45|0
1634838980000|2021-10-21 17:56:20|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1634838990000|2021-10-21 17:56:30|342.67|341.07|342.3|340.7|342.67|341.07|342.3|340.7|0
1634839000000|2021-10-21 17:56:40|342.48|340.88|342.48|340.88|342.48|340.88|342.48|340.88|0
1634839010000|2021-10-21 17:56:50|342.67|341.07|342.67|341.07|342.67|341.07|342.67|341.07|0
1634839020000|2021-10-21 17:57:00|342.48|340.88|342.29|340.69|342.48|340.88|342.29|340.69|0
1634839030000|2021-10-21 17:57:10|342.11|340.51|342.29|340.69|342.29|340.69|342.11|340.51|0
1634839040000|2021-10-21 17:57:20|342.48|340.88|342.67|341.07|342.67|341.07|342.48|340.88|0
1634839050000|2021-10-21 17:57:30|342.86|341.26|343.05|341.45|343.05|341.45|342.86|341.26|0
1634839060000|2021-10-21 17:57:40|342.86|341.26|343.05|341.45|343.05|341.45|342.86|341.26|0
1634839070000|2021-10-21 17:57:50|342.86|341.26|342.86|341.26|343.05|341.45|342.86|341.26|0
1634839080000|2021-10-21 17:58:00|343.05|341.45|343.05|341.45|343.05|341.45|343.05|341.45|0
1634839090000|2021-10-21 17:58:10|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634839100000|2021-10-21 17:58:20|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1634839110000|2021-10-21 17:58:30|343.43|341.83|343.24|341.64|343.43|341.83|343.24|341.64|0
1634839120000|2021-10-21 17:58:40|343.05|341.45|343.24|341.64|343.24|341.64|343.05|341.45|0
1634839130000|2021-10-21 17:58:50|343.05|341.45|343.05|341.45|343.05|341.45|343.05|341.45|0
1634839140000|2021-10-21 17:59:00|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634839150000|2021-10-21 17:59:10|342.86|341.26|343.24|341.64|343.24|341.64|342.86|341.26|0
1634839160000|2021-10-21 17:59:20|343.05|341.45|343.05|341.45|343.24|341.64|343.05|341.45|0
1634839170000|2021-10-21 17:59:30|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634839200000|2021-10-21 18:00:00|343.24|341.64|343.42|341.82|343.42|341.82|343.24|341.64|0
1634839210000|2021-10-21 18:00:10|343.24|341.64|343.05|341.45|343.24|341.64|343.05|341.45|0
1634839220000|2021-10-21 18:00:20|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1634839230000|2021-10-21 18:00:30|343.42|341.82|343.42|341.82|343.42|341.82|343.05|341.45|0
1634839240000|2021-10-21 18:00:40|343.24|341.64|343.05|341.45|343.24|341.64|342.95|341.35|0
1634839250000|2021-10-21 18:00:50|343.24|341.64|343.61|342.01|343.61|342.01|343.24|341.64|0
1634839260000|2021-10-21 18:01:00|343.42|341.82|343.61|342.01|343.61|342.01|343.42|341.82|0
1634839270000|2021-10-21 18:01:10|343.42|341.82|343.61|342.01|343.61|342.01|343.42|341.82|0
1634839280000|2021-10-21 18:01:20|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634839290000|2021-10-21 18:01:30|343.99|342.39|344.18|342.58|344.18|342.58|343.99|342.39|0
1634839300000|2021-10-21 18:01:40|344.37|342.77|344.56|342.96|344.56|342.96|344.37|342.77|0
1634839310000|2021-10-21 18:01:50|344.75|343.15|344.75|343.15|344.75|343.15|344.75|343.15|0
1634839320000|2021-10-21 18:02:00|344.56|342.96|344.37|342.77|344.56|342.96|344.37|342.77|0
1634839330000|2021-10-21 18:02:10|344.56|342.96|344.37|342.77|344.56|342.96|344.37|342.77|0
1634839340000|2021-10-21 18:02:20|344.56|342.96|344.56|342.96|344.56|342.96|344.56|342.96|0
1634839350000|2021-10-21 18:02:30|344.74|343.14|344.56|342.96|344.74|343.14|344.56|342.96|0
1634839380000|2021-10-21 18:03:00|344.74|343.14|344.37|342.77|344.74|343.14|344.37|342.77|0
1634839390000|2021-10-21 18:03:10|344.56|342.96|344.37|342.77|344.56|342.96|344.37|342.77|0
1634839410000|2021-10-21 18:03:30|344.74|343.14|344.56|342.96|344.74|343.14|344.56|342.96|0
1634839430000|2021-10-21 18:03:50|344.37|342.77|344.56|342.96|344.56|342.96|344.37|342.77|0
1634839450000|2021-10-21 18:04:10|344.37|342.77|344.37|342.77|344.37|342.77|344.37|342.77|0
1634839460000|2021-10-21 18:04:20|344.18|342.58|343.99|342.39|344.18|342.58|343.99|342.39|0
1634839480000|2021-10-21 18:04:40|344.18|342.58|343.99|342.39|344.18|342.58|343.99|342.39|0
1634839500000|2021-10-21 18:05:00|344.18|342.58|344.55|342.95|344.55|342.95|344.18|342.58|0
1634839520000|2021-10-21 18:05:20|344.65|343.05|344.65|343.05|344.65|343.05|344.65|343.05|0
1634839530000|2021-10-21 18:05:30|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634839550000|2021-10-21 18:05:50|344.74|343.14|344.55|342.95|344.74|343.14|344.55|342.95|0
1634839560000|2021-10-21 18:06:00|344.37|342.77|344.74|343.14|344.74|343.14|344.37|342.77|0
1634839570000|2021-10-21 18:06:10|344.64|343.04|344.74|343.14|344.74|343.14|344.64|343.04|0
1634839580000|2021-10-21 18:06:20|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634839590000|2021-10-21 18:06:30|344.74|343.14|344.74|343.14|344.74|343.14|344.74|343.14|0
1634839600000|2021-10-21 18:06:40|344.55|342.95|344.55|342.95|344.74|343.14|344.55|342.95|0
1634839620000|2021-10-21 18:07:00|344.36|342.76|344.55|342.95|344.55|342.95|344.36|342.76|0
1634839640000|2021-10-21 18:07:20|344.74|343.14|344.93|343.33|344.93|343.33|344.74|343.14|0
1634839670000|2021-10-21 18:07:50|344.74|343.14|344.74|343.14|344.74|343.14|344.74|343.14|0
1634839690000|2021-10-21 18:08:10|344.93|343.33|344.74|343.14|344.93|343.33|344.74|343.14|0
1634839700000|2021-10-21 18:08:20|344.55|342.95|344.36|342.76|344.55|342.95|344.36|342.76|0
1634839710000|2021-10-21 18:08:30|344.55|342.95|344.74|343.14|344.74|343.14|344.55|342.95|0
1634839720000|2021-10-21 18:08:40|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634839730000|2021-10-21 18:08:50|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634839740000|2021-10-21 18:09:00|344.17|342.57|344.17|342.57|344.17|342.57|344.17|342.57|0
1634839750000|2021-10-21 18:09:10|344.36|342.76|344.36|342.76|344.36|342.76|344.36|342.76|0
1634839780000|2021-10-21 18:09:40|344.17|342.57|344.17|342.57|344.17|342.57|344.17|342.57|0
1634839790000|2021-10-21 18:09:50|344.36|342.76|344.17|342.57|344.36|342.76|344.17|342.57|0
1634839820000|2021-10-21 18:10:20|343.99|342.39|343.8|342.2|343.99|342.39|343.8|342.2|0
1634839830000|2021-10-21 18:10:30|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634839840000|2021-10-21 18:10:40|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634839850000|2021-10-21 18:10:50|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634839860000|2021-10-21 18:11:00|343.99|342.39|343.61|342.01|343.99|342.39|343.61|342.01|0
1634839870000|2021-10-21 18:11:10|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634839880000|2021-10-21 18:11:20|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634839890000|2021-10-21 18:11:30|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634839910000|2021-10-21 18:11:50|343.61|342.01|343.42|341.82|343.61|342.01|343.42|341.82|0
1634839950000|2021-10-21 18:12:30|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634839970000|2021-10-21 18:12:50|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1634839980000|2021-10-21 18:13:00|343.98|342.38|343.98|342.38|343.98|342.38|343.8|342.2|0
1634839990000|2021-10-21 18:13:10|343.8|342.2|343.61|342.01|343.8|342.2|343.61|342.01|0
1634840010000|2021-10-21 18:13:30|343.79|342.19|343.61|342.01|343.79|342.19|343.61|342.01|0
1634840050000|2021-10-21 18:14:10|343.42|341.82|343.42|341.82|343.61|342.01|343.42|341.82|0
1634840070000|2021-10-21 18:14:30|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1634840080000|2021-10-21 18:14:40|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1634840100000|2021-10-21 18:15:00|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1634840110000|2021-10-21 18:15:10|343.79|342.19|343.98|342.38|343.98|342.38|343.79|342.19|0
1634840130000|2021-10-21 18:15:30|344.17|342.57|344.36|342.76|344.36|342.76|344.17|342.57|0
1634840140000|2021-10-21 18:15:40|344.55|342.95|344.36|342.76|344.55|342.95|344.36|342.76|0
1634840170000|2021-10-21 18:16:10|344.55|342.95|344.55|342.95|344.55|342.95|344.55|342.95|0
1634840180000|2021-10-21 18:16:20|344.93|343.33|345.12|343.52|345.12|343.52|344.93|343.33|0
1634840190000|2021-10-21 18:16:30|345.3|343.7|345.3|343.7|345.3|343.7|345.3|343.7|0
1634840200000|2021-10-21 18:16:40|345.49|343.89|345.49|343.89|345.68|344.08|345.49|343.89|0
1634840210000|2021-10-21 18:16:50|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840220000|2021-10-21 18:17:00|345.49|343.89|345.49|343.89|345.49|343.89|345.49|343.89|0
1634840230000|2021-10-21 18:17:10|345.3|343.7|345.49|343.89|345.49|343.89|345.3|343.7|0
1634840240000|2021-10-21 18:17:20|345.3|343.7|345.3|343.7|345.49|343.89|345.3|343.7|0
1634840250000|2021-10-21 18:17:30|345.49|343.89|345.3|343.7|345.49|343.89|345.3|343.7|0
1634840260000|2021-10-21 18:17:40|345.49|343.89|345.49|343.89|345.49|343.89|345.49|343.89|0
1634840270000|2021-10-21 18:17:50|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840280000|2021-10-21 18:18:00|345.87|344.27|345.87|344.27|345.87|344.27|345.68|344.08|0
1634840290000|2021-10-21 18:18:10|346.06|344.46|346.06|344.46|346.25|344.65|346.06|344.46|0
1634840300000|2021-10-21 18:18:20|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1634840310000|2021-10-21 18:18:30|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840320000|2021-10-21 18:18:40|345.87|344.27|346.06|344.46|346.06|344.46|345.87|344.27|0
1634840330000|2021-10-21 18:18:50|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1634840340000|2021-10-21 18:19:00|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840350000|2021-10-21 18:19:10|345.49|343.89|345.49|343.89|345.49|343.89|345.49|343.89|0
1634840360000|2021-10-21 18:19:20|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840370000|2021-10-21 18:19:30|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1634840380000|2021-10-21 18:19:40|346.06|344.46|345.87|344.27|346.06|344.46|345.87|344.27|0
1634840390000|2021-10-21 18:19:50|345.68|344.08|345.87|344.27|345.87|344.27|345.68|344.08|0
1634840400000|2021-10-21 18:20:00|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840410000|2021-10-21 18:20:10|345.49|343.89|345.68|344.08|345.68|344.08|345.49|343.89|0
1634840420000|2021-10-21 18:20:20|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1634840430000|2021-10-21 18:20:30|345.68|344.08|345.87|344.27|345.87|344.27|345.68|344.08|0
1634840440000|2021-10-21 18:20:40|346.06|344.46|346.06|344.46|346.06|344.46|346.06|344.46|0
1634840450000|2021-10-21 18:20:50|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1634840460000|2021-10-21 18:21:00|345.68|344.08|345.87|344.27|345.87|344.27|345.68|344.08|0
1634840470000|2021-10-21 18:21:10|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1634840550000|2021-10-21 18:22:30|345.49|343.89|345.11|343.51|345.49|343.89|345.11|343.51|0
1634840560000|2021-10-21 18:22:40|345.01|343.41|345.11|343.51|345.11|343.51|345.01|343.41|0
1634840570000|2021-10-21 18:22:50|345.3|343.7|345.3|343.7|345.3|343.7|345.3|343.7|0
1634840580000|2021-10-21 18:23:00|345.11|343.51|345.11|343.51|345.11|343.51|345.11|343.51|0
1634840600000|2021-10-21 18:23:20|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634840610000|2021-10-21 18:23:30|345.11|343.51|345.11|343.51|345.11|343.51|344.92|343.32|0
1634840620000|2021-10-21 18:23:40|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634840630000|2021-10-21 18:23:50|345.11|343.51|345.11|343.51|345.11|343.51|345.11|343.51|0
1634840650000|2021-10-21 18:24:10|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634840660000|2021-10-21 18:24:20|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1634840670000|2021-10-21 18:24:30|344.92|343.32|344.92|343.32|344.92|343.32|344.92|343.32|0
1634840680000|2021-10-21 18:24:40|345.11|343.51|345.3|343.7|345.3|343.7|345.11|343.51|0
1634840690000|2021-10-21 18:24:50|345.49|343.89|345.68|344.08|345.68|344.08|345.49|343.89|0
1634840700000|2021-10-21 18:25:00|345.87|344.27|345.87|344.27|345.87|344.27|345.68|344.08|0
1634840720000|2021-10-21 18:25:20|346.06|344.46|346.25|344.65|346.25|344.65|346.06|344.46|0
1634840730000|2021-10-21 18:25:30|346.06|344.46|346.25|344.65|346.25|344.65|346.06|344.46|0
1634840750000|2021-10-21 18:25:50|346.44|344.84|346.44|344.84|346.44|344.84|346.44|344.84|0
1634840760000|2021-10-21 18:26:00|346.25|344.65|346.44|344.84|346.44|344.84|346.25|344.65|0
1634840770000|2021-10-21 18:26:10|346.25|344.65|346.44|344.84|346.44|344.84|346.25|344.65|0
1634840780000|2021-10-21 18:26:20|346.25|344.65|346.43|344.83|346.43|344.83|346.25|344.65|0
1634840790000|2021-10-21 18:26:30|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634840800000|2021-10-21 18:26:40|346.81|345.21|346.62|345.02|346.81|345.21|346.62|345.02|0
1634840810000|2021-10-21 18:26:50|346.43|344.83|346.43|344.83|346.62|345.02|346.43|344.83|0
1634840820000|2021-10-21 18:27:00|346.25|344.65|346.25|344.65|346.25|344.65|346.25|344.65|0
1634840830000|2021-10-21 18:27:10|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634840870000|2021-10-21 18:27:50|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634840880000|2021-10-21 18:28:00|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634840920000|2021-10-21 18:28:40|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634840950000|2021-10-21 18:29:10|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634840980000|2021-10-21 18:29:40|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634840990000|2021-10-21 18:29:50|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841000000|2021-10-21 18:30:00|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841010000|2021-10-21 18:30:10|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841050000|2021-10-21 18:30:50|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841060000|2021-10-21 18:31:00|346.81|345.21|346.81|345.21|346.81|345.21|346.81|345.21|0
1634841090000|2021-10-21 18:31:30|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841110000|2021-10-21 18:31:50|346.81|345.21|346.81|345.21|346.81|345.21|346.81|345.21|0
1634841140000|2021-10-21 18:32:20|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841150000|2021-10-21 18:32:30|346.43|344.83|346.62|345.02|346.62|345.02|346.43|344.83|0
1634841180000|2021-10-21 18:33:00|346.81|345.21|346.62|345.02|346.81|345.21|346.62|345.02|0
1634841200000|2021-10-21 18:33:20|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841210000|2021-10-21 18:33:30|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841220000|2021-10-21 18:33:40|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841240000|2021-10-21 18:34:00|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634841250000|2021-10-21 18:34:10|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841330000|2021-10-21 18:35:30|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634841340000|2021-10-21 18:35:40|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841350000|2021-10-21 18:35:50|346.62|345.02|346.43|344.83|346.62|345.02|346.43|344.83|0
1634841360000|2021-10-21 18:36:00|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1634841370000|2021-10-21 18:36:10|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841410000|2021-10-21 18:36:50|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634841420000|2021-10-21 18:37:00|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1634841430000|2021-10-21 18:37:10|346.24|344.64|346.24|344.64|346.24|344.64|346.24|344.64|0
1634841440000|2021-10-21 18:37:20|346.43|344.83|346.24|344.64|346.43|344.83|346.24|344.64|0
1634841470000|2021-10-21 18:37:50|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841480000|2021-10-21 18:38:00|346.05|344.45|346.05|344.45|346.05|344.45|345.86|344.26|0
1634841490000|2021-10-21 18:38:10|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841500000|2021-10-21 18:38:20|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841510000|2021-10-21 18:38:30|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1634841520000|2021-10-21 18:38:40|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841530000|2021-10-21 18:38:50|345.86|344.26|345.86|344.26|345.86|344.26|345.67|344.07|0
1634841550000|2021-10-21 18:39:10|345.67|344.07|345.48|343.88|345.67|344.07|345.48|343.88|0
1634841570000|2021-10-21 18:39:30|345.67|344.07|345.67|344.07|345.67|344.07|345.48|343.88|0
1634841590000|2021-10-21 18:39:50|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841620000|2021-10-21 18:40:20|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841630000|2021-10-21 18:40:30|345.48|343.88|345.29|343.69|345.48|343.88|345.29|343.69|0
1634841650000|2021-10-21 18:40:50|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1634841670000|2021-10-21 18:41:10|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841680000|2021-10-21 18:41:20|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841690000|2021-10-21 18:41:30|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634841700000|2021-10-21 18:41:40|345.86|344.26|346.05|344.45|346.05|344.45|345.86|344.26|0
1634841710000|2021-10-21 18:41:50|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841750000|2021-10-21 18:42:30|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841790000|2021-10-21 18:43:10|345.48|343.88|345.67|344.07|345.67|344.07|345.48|343.88|0
1634841810000|2021-10-21 18:43:30|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1634841840000|2021-10-21 18:44:00|345.67|344.07|345.67|344.07|345.86|344.26|345.67|344.07|0
1634841850000|2021-10-21 18:44:10|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841880000|2021-10-21 18:44:40|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634841900000|2021-10-21 18:45:00|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841940000|2021-10-21 18:45:40|345.67|344.07|345.86|344.26|345.86|344.26|345.67|344.07|0
1634841950000|2021-10-21 18:45:50|345.67|344.07|345.48|343.88|345.67|344.07|345.48|343.88|0
1634841960000|2021-10-21 18:46:00|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634841970000|2021-10-21 18:46:10|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634841980000|2021-10-21 18:46:20|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634842010000|2021-10-21 18:46:50|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634842030000|2021-10-21 18:47:10|346.05|344.45|346.05|344.45|346.05|344.45|346.05|344.45|0
1634842070000|2021-10-21 18:47:50|345.86|344.26|346.05|344.45|346.05|344.45|345.86|344.26|0
1634842080000|2021-10-21 18:48:00|345.86|344.26|345.86|344.26|345.86|344.26|345.86|344.26|0
1634842090000|2021-10-21 18:48:10|346.04|344.44|345.86|344.26|346.04|344.44|345.86|344.26|0
1634842100000|2021-10-21 18:48:20|345.67|344.07|345.67|344.07|345.67|344.07|345.67|344.07|0
1634842120000|2021-10-21 18:48:40|345.48|343.88|345.86|344.26|345.86|344.26|345.48|343.88|0
1634842130000|2021-10-21 18:48:50|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1634842140000|2021-10-21 18:49:00|346.23|344.63|346.61|345.01|346.61|345.01|346.23|344.63|0
1634842150000|2021-10-21 18:49:10|346.8|345.2|346.8|345.2|346.8|345.2|346.8|345.2|0
1634842160000|2021-10-21 18:49:20|346.61|345.01|346.61|345.01|346.61|345.01|346.42|344.82|0
1634842180000|2021-10-21 18:49:40|346.8|345.2|346.61|345.01|346.8|345.2|346.61|345.01|0
1634842220000|2021-10-21 18:50:20|346.42|344.82|346.61|345.01|346.61|345.01|346.42|344.82|0
1634842250000|2021-10-21 18:50:50|346.8|345.2|346.61|345.01|346.8|345.2|346.61|345.01|0
1634842380000|2021-10-21 18:53:00|346.42|344.82|346.61|345.01|346.61|345.01|346.42|344.82|0
1634842640000|2021-10-21 18:57:20|346.8|345.2|346.8|345.2|346.8|345.2|346.8|345.2|0
1634842650000|2021-10-21 18:57:30|346.61|345.01|346.8|345.2|346.8|345.2|346.61|345.01|0
1634842780000|2021-10-21 18:59:40|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1634842800000|2021-10-21 19:00:00|347.18|345.58|348.12|346.52|348.12|346.52|347.18|345.58|0
1634842810000|2021-10-21 19:00:10|347.93|346.33|347.36|345.76|347.93|346.33|347.36|345.76|0
1634842820000|2021-10-21 19:00:20|347.55|345.95|347.55|345.95|347.55|345.95|347.55|345.95|0
1634842830000|2021-10-21 19:00:30|347.36|345.76|347.55|345.95|347.74|346.14|347.36|345.76|0
1634842840000|2021-10-21 19:00:40|347.74|346.14|347.74|346.14|347.74|346.14|347.74|346.14|0
1634842850000|2021-10-21 19:00:50|347.93|346.33|347.74|346.14|347.93|346.33|347.74|346.14|0
1634842860000|2021-10-21 19:01:00|347.93|346.33|348.12|346.52|348.12|346.52|347.93|346.33|0
1634842870000|2021-10-21 19:01:10|348.31|346.71|348.31|346.71|348.31|346.71|348.31|346.71|0
1634842880000|2021-10-21 19:01:20|348.5|346.9|348.88|347.28|348.88|347.28|348.5|346.9|0
1634842890000|2021-10-21 19:01:30|348.69|347.09|348.88|347.28|348.88|347.28|348.69|347.09|0
1634842900000|2021-10-21 19:01:40|348.69|347.09|348.31|346.71|348.69|347.09|348.31|346.71|0
1634842910000|2021-10-21 19:01:50|348.12|346.52|348.5|346.9|348.5|346.9|348.12|346.52|0
1634842920000|2021-10-21 19:02:00|348.31|346.71|348.12|346.52|348.31|346.71|348.12|346.52|0
1634842930000|2021-10-21 19:02:10|348.31|346.71|348.12|346.52|348.31|346.71|348.12|346.52|0
1634842940000|2021-10-21 19:02:20|348.31|346.71|348.31|346.71|348.31|346.71|348.31|346.71|0
1634842950000|2021-10-21 19:02:30|348.12|346.52|348.31|346.71|348.31|346.71|348.12|346.52|0
1634842970000|2021-10-21 19:02:50|348.12|346.52|348.5|346.9|348.5|346.9|348.12|346.52|0
1634842980000|2021-10-21 19:03:00|348.31|346.71|348.69|347.09|348.69|347.09|348.31|346.71|0
1634843000000|2021-10-21 19:03:20|348.5|346.9|348.5|346.9|348.5|346.9|348.5|346.9|0
1634843020000|2021-10-21 19:03:40|348.69|347.09|348.88|347.28|348.88|347.28|348.69|347.09|0
1634843030000|2021-10-21 19:03:50|348.97|347.37|349.07|347.47|349.07|347.47|348.88|347.28|0
1634843040000|2021-10-21 19:04:00|349.26|347.66|349.07|347.47|349.26|347.66|349.07|347.47|0
1634843060000|2021-10-21 19:04:20|348.88|347.28|348.88|347.28|348.88|347.28|348.88|347.28|0
1634843070000|2021-10-21 19:04:30|348.69|347.09|348.69|347.09|348.69|347.09|348.69|347.09|0
1634843080000|2021-10-21 19:04:40|348.88|347.28|348.88|347.28|348.88|347.28|348.88|347.28|0
1634843090000|2021-10-21 19:04:50|349.07|347.47|348.88|347.28|349.07|347.47|348.88|347.28|0
1634843100000|2021-10-21 19:05:00|349.07|347.47|349.07|347.47|349.07|347.47|348.88|347.28|0
1634843110000|2021-10-21 19:05:10|348.88|347.28|349.26|347.66|349.26|347.66|348.88|347.28|0
1634843120000|2021-10-21 19:05:20|349.07|347.47|349.26|347.66|349.26|347.66|349.07|347.47|0
1634843130000|2021-10-21 19:05:30|349.64|348.04|349.26|347.66|349.64|348.04|349.26|347.66|0
1634843140000|2021-10-21 19:05:40|349.16|347.56|349.45|347.85|349.45|347.85|349.16|347.56|0
1634843160000|2021-10-21 19:06:00|349.26|347.66|349.45|347.85|349.64|348.04|349.26|347.66|0
1634843170000|2021-10-21 19:06:10|349.64|348.04|349.64|348.04|349.64|348.04|349.64|348.04|0
1634843180000|2021-10-21 19:06:20|349.45|347.85|349.45|347.85|349.45|347.85|349.45|347.85|0
1634843190000|2021-10-21 19:06:30|349.26|347.66|349.26|347.66|349.45|347.85|349.26|347.66|0
1634843200000|2021-10-21 19:06:40|349.07|347.47|349.07|347.47|349.07|347.47|349.07|347.47|0
1634843210000|2021-10-21 19:06:50|349.26|347.66|349.26|347.66|349.26|347.66|349.26|347.66|0
1634843220000|2021-10-21 19:07:00|349.64|348.04|349.64|348.04|349.64|348.04|349.64|348.04|0
1634843230000|2021-10-21 19:07:10|349.45|347.85|349.45|347.85|349.45|347.85|349.45|347.85|0
1634843240000|2021-10-21 19:07:20|349.64|348.04|349.64|348.04|349.64|348.04|349.45|347.85|0
1634843260000|2021-10-21 19:07:40|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843270000|2021-10-21 19:07:50|350.02|348.42|349.83|348.23|350.02|348.42|349.83|348.23|0
1634843280000|2021-10-21 19:08:00|350.02|348.42|349.83|348.23|350.02|348.42|349.83|348.23|0
1634843290000|2021-10-21 19:08:10|349.64|348.04|349.83|348.23|349.83|348.23|349.64|348.04|0
1634843300000|2021-10-21 19:08:20|349.73|348.13|350.4|348.8|350.4|348.8|349.73|348.13|0
1634843310000|2021-10-21 19:08:30|350.21|348.61|349.83|348.23|350.21|348.61|349.83|348.23|0
1634843340000|2021-10-21 19:09:00|350.02|348.42|349.45|347.85|350.02|348.42|349.45|347.85|0
1634843350000|2021-10-21 19:09:10|349.26|347.66|349.07|347.47|349.26|347.66|349.07|347.47|0
1634843360000|2021-10-21 19:09:20|349.26|347.66|349.26|347.66|349.26|347.66|349.07|347.47|0
1634843370000|2021-10-21 19:09:30|349.45|347.85|349.45|347.85|349.45|347.85|349.26|347.66|0
1634843380000|2021-10-21 19:09:40|349.26|347.66|349.45|347.85|349.45|347.85|349.26|347.66|0
1634843390000|2021-10-21 19:09:50|349.26|347.66|349.26|347.66|349.26|347.66|349.26|347.66|0
1634843400000|2021-10-21 19:10:00|349.45|347.85|349.64|348.04|349.64|348.04|349.45|347.85|0
1634843410000|2021-10-21 19:10:10|349.83|348.23|349.64|348.04|349.83|348.23|349.64|348.04|0
1634843420000|2021-10-21 19:10:20|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843430000|2021-10-21 19:10:30|350.02|348.42|350.02|348.42|350.02|348.42|350.02|348.42|0
1634843440000|2021-10-21 19:10:40|349.83|348.23|350.02|348.42|350.02|348.42|349.83|348.23|0
1634843460000|2021-10-21 19:11:00|349.83|348.23|350.02|348.42|350.02|348.42|349.83|348.23|0
1634843470000|2021-10-21 19:11:10|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843480000|2021-10-21 19:11:20|349.64|348.04|349.64|348.04|349.64|348.04|349.64|348.04|0
1634843490000|2021-10-21 19:11:30|349.45|347.85|349.64|348.04|349.64|348.04|349.45|347.85|0
1634843500000|2021-10-21 19:11:40|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843510000|2021-10-21 19:11:50|350.02|348.42|350.02|348.42|350.02|348.42|350.02|348.42|0
1634843520000|2021-10-21 19:12:00|349.83|348.23|349.83|348.23|349.83|348.23|349.64|348.04|0
1634843530000|2021-10-21 19:12:10|350.02|348.42|350.02|348.42|350.02|348.42|350.02|348.42|0
1634843540000|2021-10-21 19:12:20|349.83|348.23|350.02|348.42|350.02|348.42|349.83|348.23|0
1634843560000|2021-10-21 19:12:40|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843570000|2021-10-21 19:12:50|350.02|348.42|350.02|348.42|350.02|348.42|350.02|348.42|0
1634843580000|2021-10-21 19:13:00|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1634843590000|2021-10-21 19:13:10|350.02|348.42|349.83|348.23|350.02|348.42|349.83|348.23|0
1634843600000|2021-10-21 19:13:20|350.02|348.42|349.83|348.23|350.02|348.42|349.83|348.23|0
1634843610000|2021-10-21 19:13:30|350.02|348.42|349.64|348.04|350.02|348.42|349.64|348.04|0
1634843620000|2021-10-21 19:13:40|349.83|348.23|349.64|348.04|349.83|348.23|349.64|348.04|0
1634843630000|2021-10-21 19:13:50|349.45|347.85|349.45|347.85|349.45|347.85|349.45|347.85|0
1634843640000|2021-10-21 19:14:00|349.64|348.04|349.45|347.85|349.64|348.04|349.45|347.85|0
1634843650000|2021-10-21 19:14:10|349.26|347.66|349.26|347.66|349.26|347.66|349.26|347.66|0
1634843660000|2021-10-21 19:14:20|349.45|347.85|349.64|348.04|349.64|348.04|349.45|347.85|0
1634843670000|2021-10-21 19:14:30|349.45|347.85|349.45|347.85|349.45|347.85|349.45|347.85|0
1634843690000|2021-10-21 19:14:50|349.64|348.04|349.64|348.04|349.64|348.04|349.64|348.04|0
1634843700000|2021-10-21 19:15:00|349.45|347.85|349.64|348.04|349.64|348.04|349.45|347.85|0
1634843710000|2021-10-21 19:15:10|349.45|347.85|349.45|347.85|349.45|347.85|349.45|347.85|0
1634843720000|2021-10-21 19:15:20|349.64|348.04|349.64|348.04|349.64|348.04|349.64|348.04|0
1634843740000|2021-10-21 19:15:40|349.44|347.84|349.25|347.65|349.44|347.84|349.25|347.65|0
1634843750000|2021-10-21 19:15:50|349.44|347.84|349.35|347.75|349.44|347.84|349.25|347.65|0
1634843760000|2021-10-21 19:16:00|349.25|347.65|349.44|347.84|349.44|347.84|349.25|347.65|0
1634843770000|2021-10-21 19:16:10|349.63|348.03|349.82|348.22|349.82|348.22|349.63|348.03|0
1634843780000|2021-10-21 19:16:20|350.01|348.41|350.01|348.41|350.21|348.61|350.01|348.41|0
1634843790000|2021-10-21 19:16:30|350.21|348.61|350.01|348.41|350.21|348.61|350.01|348.41|0
1634843810000|2021-10-21 19:16:50|349.82|348.22|349.82|348.22|349.82|348.22|349.82|348.22|0
1634843830000|2021-10-21 19:17:10|350.01|348.41|349.82|348.22|350.01|348.41|349.82|348.22|0
1634843840000|2021-10-21 19:17:20|349.73|348.13|349.82|348.22|349.82|348.22|349.73|348.13|0
1634843850000|2021-10-21 19:17:30|350.01|348.41|350.01|348.41|350.01|348.41|350.01|348.41|0
1634843860000|2021-10-21 19:17:40|350.2|348.6|350.2|348.6|350.2|348.6|350.2|348.6|0
1634843880000|2021-10-21 19:18:00|350.01|348.41|350.2|348.6|350.2|348.6|350.01|348.41|0
1634843890000|2021-10-21 19:18:10|350.39|348.79|350.78|349.18|350.78|349.18|350.39|348.79|0
1634843900000|2021-10-21 19:18:20|350.97|349.37|350.78|349.18|350.97|349.37|350.78|349.18|0
1634843910000|2021-10-21 19:18:30|350.97|349.37|351.16|349.56|351.16|349.56|350.97|349.37|0
1634843920000|2021-10-21 19:18:40|351.73|350.13|351.73|350.13|351.73|350.13|351.73|350.13|0
1634843930000|2021-10-21 19:18:50|351.92|350.32|351.73|350.13|352.11|350.51|351.73|350.13|0
1634843940000|2021-10-21 19:19:00|351.35|349.75|351.16|349.56|351.35|349.75|351.16|349.56|0
1634843950000|2021-10-21 19:19:10|351.35|349.75|351.73|350.13|351.73|350.13|351.35|349.75|0
1634843960000|2021-10-21 19:19:20|351.54|349.94|351.35|349.75|351.54|349.94|351.35|349.75|0
1634843970000|2021-10-21 19:19:30|351.16|349.56|351.16|349.56|351.16|349.56|351.16|349.56|0
1634843990000|2021-10-21 19:19:50|351.35|349.75|350.77|349.17|351.35|349.75|350.77|349.17|0
1634844000000|2021-10-21 19:20:00|350.96|349.36|351.16|349.56|351.16|349.56|350.96|349.36|0
1634844010000|2021-10-21 19:20:10|350.96|349.36|350.96|349.36|351.16|349.56|350.96|349.36|0
1634844020000|2021-10-21 19:20:20|351.16|349.56|351.54|349.94|351.54|349.94|351.16|349.56|0
1634844030000|2021-10-21 19:20:30|351.73|350.13|352.11|350.51|352.11|350.51|351.73|350.13|0
1634844040000|2021-10-21 19:20:40|351.92|350.32|351.73|350.13|351.92|350.32|351.73|350.13|0
1634844050000|2021-10-21 19:20:50|351.92|350.32|351.92|350.32|351.92|350.32|351.73|350.13|0
1634844060000|2021-10-21 19:21:00|351.73|350.13|351.73|350.13|351.73|350.13|351.73|350.13|0
1634844080000|2021-10-21 19:21:20|351.54|349.94|351.54|349.94|351.54|349.94|351.54|349.94|0
1634844090000|2021-10-21 19:21:30|351.73|350.13|351.73|350.13|351.73|350.13|351.73|350.13|0
1634844100000|2021-10-21 19:21:40|351.54|349.94|351.73|350.13|351.73|350.13|351.54|349.94|0
1634844110000|2021-10-21 19:21:50|351.54|349.94|352.11|350.51|352.11|350.51|351.54|349.94|0
1634844120000|2021-10-21 19:22:00|351.92|350.32|351.92|350.32|351.92|350.32|351.92|350.32|0
1634844130000|2021-10-21 19:22:10|352.11|350.51|351.92|350.32|352.11|350.51|351.92|350.32|0
1634844150000|2021-10-21 19:22:30|352.11|350.51|352.11|350.51|352.11|350.51|352.11|350.51|0
1634844180000|2021-10-21 19:23:00|352.2|350.6|352.3|350.7|352.3|350.7|352.11|350.51|0
1634844190000|2021-10-21 19:23:10|352.49|350.89|352.49|350.89|352.49|350.89|352.49|350.89|0
1634844200000|2021-10-21 19:23:20|352.68|351.08|352.49|350.89|352.68|351.08|352.49|350.89|0
1634844210000|2021-10-21 19:23:30|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634844220000|2021-10-21 19:23:40|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844240000|2021-10-21 19:24:00|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634844250000|2021-10-21 19:24:10|352.49|350.89|352.49|350.89|352.49|350.89|352.49|350.89|0
1634844280000|2021-10-21 19:24:40|352.68|351.08|352.68|351.08|352.77|351.17|352.68|351.08|0
1634844300000|2021-10-21 19:25:00|352.77|351.17|352.87|351.27|352.87|351.27|352.77|351.17|0
1634844310000|2021-10-21 19:25:10|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634844320000|2021-10-21 19:25:20|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844340000|2021-10-21 19:25:40|353.06|351.46|353.25|351.65|353.25|351.65|353.06|351.46|0
1634844350000|2021-10-21 19:25:50|353.06|351.46|352.68|351.08|353.06|351.46|352.68|351.08|0
1634844370000|2021-10-21 19:26:10|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634844390000|2021-10-21 19:26:30|352.87|351.27|352.68|351.08|352.87|351.27|352.68|351.08|0
1634844400000|2021-10-21 19:26:40|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844410000|2021-10-21 19:26:50|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634844420000|2021-10-21 19:27:00|352.87|351.27|352.68|351.08|352.87|351.27|352.68|351.08|0
1634844430000|2021-10-21 19:27:10|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844440000|2021-10-21 19:27:20|352.68|351.08|352.87|351.27|352.87|351.27|352.68|351.08|0
1634844450000|2021-10-21 19:27:30|352.68|351.08|352.87|351.27|352.87|351.27|352.68|351.08|0
1634844460000|2021-10-21 19:27:40|353.06|351.46|353.06|351.46|353.06|351.46|352.87|351.27|0
1634844470000|2021-10-21 19:27:50|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844480000|2021-10-21 19:28:00|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634844490000|2021-10-21 19:28:10|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844500000|2021-10-21 19:28:20|352.68|351.08|352.49|350.89|352.68|351.08|352.49|350.89|0
1634844510000|2021-10-21 19:28:30|352.29|350.69|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844520000|2021-10-21 19:28:40|352.29|350.69|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844530000|2021-10-21 19:28:50|352.29|350.69|352.29|350.69|352.29|350.69|352.29|350.69|0
1634844540000|2021-10-21 19:29:00|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1634844550000|2021-10-21 19:29:10|352.29|350.69|352.48|350.88|352.48|350.88|352.29|350.69|0
1634844580000|2021-10-21 19:29:40|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634844590000|2021-10-21 19:29:50|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634844600000|2021-10-21 19:30:00|352.96|351.36|353.25|351.65|353.25|351.65|352.96|351.36|0
1634844620000|2021-10-21 19:30:20|352.87|351.27|352.48|350.88|352.87|351.27|352.48|350.88|0
1634844630000|2021-10-21 19:30:30|352.67|351.07|352.48|350.88|352.67|351.07|352.48|350.88|0
1634844640000|2021-10-21 19:30:40|352.38|350.78|352.38|350.78|352.38|350.78|352.38|350.78|0
1634844650000|2021-10-21 19:30:50|352.48|350.88|352.87|351.27|352.87|351.27|352.48|350.88|0
1634844660000|2021-10-21 19:31:00|352.67|351.07|352.67|351.07|352.67|351.07|352.67|351.07|0
1634844670000|2021-10-21 19:31:10|352.58|350.98|352.87|351.27|352.87|351.27|352.48|350.88|0
1634844680000|2021-10-21 19:31:20|352.67|351.07|352.48|350.88|352.67|351.07|352.48|350.88|0
1634844690000|2021-10-21 19:31:30|352.29|350.69|352.29|350.69|352.29|350.69|352.29|350.69|0
1634844700000|2021-10-21 19:31:40|352.58|350.98|352.48|350.88|352.58|350.98|352.48|350.88|0
1634844730000|2021-10-21 19:32:10|352.67|351.07|352.29|350.69|352.67|351.07|352.29|350.69|0
1634844740000|2021-10-21 19:32:20|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1634844750000|2021-10-21 19:32:30|352.67|351.07|352.48|350.88|352.67|351.07|352.48|350.88|0
1634844760000|2021-10-21 19:32:40|352.67|351.07|352.38|350.78|352.67|351.07|352.38|350.78|0
1634844770000|2021-10-21 19:32:50|352.29|350.69|351.91|350.31|352.29|350.69|351.91|350.31|0
1634844780000|2021-10-21 19:33:00|352.1|350.5|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844790000|2021-10-21 19:33:10|351.91|350.31|351.91|350.31|351.91|350.31|351.91|350.31|0
1634844800000|2021-10-21 19:33:20|351.72|350.12|351.91|350.31|351.91|350.31|351.72|350.12|0
1634844810000|2021-10-21 19:33:30|351.72|350.12|351.53|349.93|351.72|350.12|351.53|349.93|0
1634844820000|2021-10-21 19:33:40|351.72|350.12|351.91|350.31|351.91|350.31|351.72|350.12|0
1634844840000|2021-10-21 19:34:00|352.1|350.5|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844850000|2021-10-21 19:34:10|351.91|350.31|351.91|350.31|352.1|350.5|351.91|350.31|0
1634844860000|2021-10-21 19:34:20|351.72|350.12|352.29|350.69|352.48|350.88|351.72|350.12|0
1634844870000|2021-10-21 19:34:30|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1634844880000|2021-10-21 19:34:40|352.29|350.69|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844890000|2021-10-21 19:34:50|351.91|350.31|351.91|350.31|351.91|350.31|351.91|350.31|0
1634844920000|2021-10-21 19:35:20|351.72|350.12|351.72|350.12|351.91|350.31|351.72|350.12|0
1634844930000|2021-10-21 19:35:30|351.91|350.31|351.72|350.12|351.91|350.31|351.72|350.12|0
1634844940000|2021-10-21 19:35:40|351.91|350.31|351.91|350.31|351.91|350.31|351.91|350.31|0
1634844950000|2021-10-21 19:35:50|352.29|350.69|352.1|350.5|352.29|350.69|352.1|350.5|0
1634844960000|2021-10-21 19:36:00|352.29|350.69|352.29|350.69|352.29|350.69|352.29|350.69|0
1634844970000|2021-10-21 19:36:10|352.48|350.88|352.67|351.07|352.67|351.07|352.48|350.88|0
1634844980000|2021-10-21 19:36:20|352.86|351.26|352.67|351.07|352.86|351.26|352.67|351.07|0
1634844990000|2021-10-21 19:36:30|352.86|351.26|352.67|351.07|352.86|351.26|352.67|351.07|0
1634845000000|2021-10-21 19:36:40|352.48|350.88|352.1|350.5|352.48|350.88|352.1|350.5|0
1634845040000|2021-10-21 19:37:20|351.91|350.31|352.1|350.5|352.1|350.5|351.91|350.31|0
1634845050000|2021-10-21 19:37:30|351.91|350.31|351.72|350.12|351.91|350.31|351.72|350.12|0
1634845060000|2021-10-21 19:37:40|351.81|350.21|351.91|350.31|351.91|350.31|351.81|350.21|0
1634845080000|2021-10-21 19:38:00|351.72|350.12|351.72|350.12|351.72|350.12|351.53|349.93|0
1634845090000|2021-10-21 19:38:10|351.53|349.93|351.53|349.93|351.53|349.93|351.53|349.93|0
1634845100000|2021-10-21 19:38:20|351.72|350.12|351.53|349.93|351.72|350.12|351.53|349.93|0
1634845110000|2021-10-21 19:38:30|351.72|350.12|351.72|350.12|351.72|350.12|351.72|350.12|0
1634845130000|2021-10-21 19:38:50|351.91|350.31|352.1|350.5|352.1|350.5|351.91|350.31|0
1634845140000|2021-10-21 19:39:00|351.91|350.31|351.91|350.31|351.91|350.31|351.91|350.31|0
1634845150000|2021-10-21 19:39:10|351.72|350.12|351.91|350.31|351.91|350.31|351.72|350.12|0
1634845160000|2021-10-21 19:39:20|352.1|350.5|351.91|350.31|352.1|350.5|351.91|350.31|0
1634845170000|2021-10-21 19:39:30|352.1|350.5|351.91|350.31|352.1|350.5|351.91|350.31|0
1634845180000|2021-10-21 19:39:40|351.53|349.93|351.53|349.93|351.53|349.93|351.53|349.93|0
1634845200000|2021-10-21 19:40:00|351.72|350.12|351.53|349.93|351.72|350.12|351.53|349.93|0
1634845210000|2021-10-21 19:40:10|351.72|350.12|351.34|349.74|351.72|350.12|351.34|349.74|0
1634845230000|2021-10-21 19:40:30|351.53|349.93|351.53|349.93|351.53|349.93|351.33|349.73|0
1634845240000|2021-10-21 19:40:40|351.72|350.12|351.91|350.31|351.91|350.31|351.72|350.12|0
1634845250000|2021-10-21 19:40:50|352.1|350.5|351.91|350.31|352.1|350.5|351.91|350.31|0
1634845260000|2021-10-21 19:41:00|352.1|350.5|351.91|350.31|352.1|350.5|351.91|350.31|0
1634845270000|2021-10-21 19:41:10|351.72|350.12|351.53|349.93|351.91|350.31|351.53|349.93|0
1634845280000|2021-10-21 19:41:20|351.33|349.73|351.33|349.73|351.33|349.73|351.33|349.73|0
1634845300000|2021-10-21 19:41:40|351.14|349.54|351.14|349.54|351.14|349.54|351.04|349.44|0
1634845310000|2021-10-21 19:41:50|350.95|349.35|350.95|349.35|350.95|349.35|350.76|349.16|0
1634845320000|2021-10-21 19:42:00|351.14|349.54|350.95|349.35|351.14|349.54|350.95|349.35|0
1634845330000|2021-10-21 19:42:10|351.14|349.54|351.33|349.73|351.33|349.73|351.14|349.54|0
1634845340000|2021-10-21 19:42:20|351.52|349.92|351.52|349.92|351.52|349.92|351.33|349.73|0
1634845350000|2021-10-21 19:42:30|351.72|350.12|351.72|350.12|351.72|350.12|351.72|350.12|0
1634845360000|2021-10-21 19:42:40|351.91|350.31|351.71|350.11|351.91|350.31|351.71|350.11|0
1634845370000|2021-10-21 19:42:50|351.52|349.92|351.71|350.11|351.71|350.11|351.52|349.92|0
1634845380000|2021-10-21 19:43:00|351.52|349.92|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845390000|2021-10-21 19:43:10|351.33|349.73|351.33|349.73|351.33|349.73|351.33|349.73|0
1634845400000|2021-10-21 19:43:20|351.52|349.92|351.52|349.92|351.52|349.92|351.52|349.92|0
1634845410000|2021-10-21 19:43:30|351.71|350.11|351.91|350.31|351.91|350.31|351.71|350.11|0
1634845430000|2021-10-21 19:43:50|351.9|350.3|351.9|350.3|351.9|350.3|351.9|350.3|0
1634845450000|2021-10-21 19:44:10|351.71|350.11|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845460000|2021-10-21 19:44:20|351.71|350.11|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845470000|2021-10-21 19:44:30|352.29|350.69|352.29|350.69|352.29|350.69|352.29|350.69|0
1634845490000|2021-10-21 19:44:50|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1634845500000|2021-10-21 19:45:00|352.29|350.69|352.29|350.69|352.29|350.69|352.1|350.5|0
1634845510000|2021-10-21 19:45:10|352.1|350.5|352.09|350.49|352.1|350.5|352.09|350.49|0
1634845520000|2021-10-21 19:45:20|351.9|350.3|351.9|350.3|351.9|350.3|351.9|350.3|0
1634845530000|2021-10-21 19:45:30|351.71|350.11|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845540000|2021-10-21 19:45:40|351.71|350.11|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845550000|2021-10-21 19:45:50|351.71|350.11|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845560000|2021-10-21 19:46:00|351.8|350.2|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845570000|2021-10-21 19:46:10|351.71|350.11|351.71|350.11|351.71|350.11|351.71|350.11|0
1634845580000|2021-10-21 19:46:20|351.52|349.92|351.71|350.11|351.71|350.11|351.52|349.92|0
1634845590000|2021-10-21 19:46:30|352.09|350.49|352.29|350.69|352.29|350.69|352.09|350.49|0
1634845600000|2021-10-21 19:46:40|352.09|350.49|352.28|350.68|352.28|350.68|352.09|350.49|0
1634845620000|2021-10-21 19:47:00|352.09|350.49|352.28|350.68|352.28|350.68|351.9|350.3|0
1634845630000|2021-10-21 19:47:10|352.09|350.49|352.09|350.49|352.09|350.49|352.09|350.49|0
1634845640000|2021-10-21 19:47:20|351.9|350.3|351.9|350.3|351.9|350.3|351.9|350.3|0
1634845660000|2021-10-21 19:47:40|351.71|350.11|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845700000|2021-10-21 19:48:20|352.09|350.49|352.09|350.49|352.09|350.49|352.09|350.49|0
1634845720000|2021-10-21 19:48:40|351.9|350.3|351.9|350.3|351.9|350.3|351.9|350.3|0
1634845730000|2021-10-21 19:48:50|351.71|350.11|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845740000|2021-10-21 19:49:00|351.71|350.11|351.71|350.11|351.71|350.11|351.71|350.11|0
1634845750000|2021-10-21 19:49:10|351.9|350.3|351.9|350.3|351.9|350.3|351.9|350.3|0
1634845760000|2021-10-21 19:49:20|351.71|350.11|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845770000|2021-10-21 19:49:30|351.71|350.11|351.9|350.3|351.9|350.3|351.71|350.11|0
1634845790000|2021-10-21 19:49:50|352.09|350.49|352.09|350.49|352.09|350.49|352.09|350.49|0
1634845800000|2021-10-21 19:50:00|351.14|349.54|351.14|349.54|351.33|349.73|351.14|349.54|0
1634845810000|2021-10-21 19:50:10|352.09|350.49|351.71|350.11|352.09|350.49|351.71|350.11|0
1634845820000|2021-10-21 19:50:20|351.9|350.3|351.9|350.3|351.99|350.39|351.9|350.3|0
1634845830000|2021-10-21 19:50:30|351.71|350.11|351.71|350.11|351.9|350.3|351.52|349.92|0
1634845840000|2021-10-21 19:50:40|351.9|350.3|352.28|350.68|352.28|350.68|351.9|350.3|0
1634845850000|2021-10-21 19:50:50|352.09|350.49|351.52|349.92|352.09|350.49|351.52|349.92|0
1634845860000|2021-10-21 19:51:00|351.71|350.11|351.9|350.3|351.9|350.3|351.52|349.92|0
1634845870000|2021-10-21 19:51:10|352.09|350.49|351.71|350.11|352.28|350.68|351.71|350.11|0
1634845880000|2021-10-21 19:51:20|351.52|349.92|351.52|349.92|351.71|350.11|351.52|349.92|0
1634845900000|2021-10-21 19:51:40|351.33|349.73|351.52|349.92|351.52|349.92|351.14|349.54|0
1634845910000|2021-10-21 19:51:50|351.33|349.73|351.71|350.11|351.9|350.3|351.33|349.73|0
1634845920000|2021-10-21 19:52:00|351.9|350.3|352.09|350.49|352.09|350.49|351.9|350.3|0
1634845930000|2021-10-21 19:52:10|352.28|350.68|352.28|350.68|352.28|350.68|352.28|350.68|0
1634845940000|2021-10-21 19:52:20|352.09|350.49|351.9|350.3|352.28|350.68|351.9|350.3|0
1634845950000|2021-10-21 19:52:30|352.09|350.49|352.09|350.49|352.28|350.68|352.09|350.49|0
1634845970000|2021-10-21 19:52:50|352.47|350.87|352.47|350.87|352.47|350.87|352.47|350.87|0
1634845990000|2021-10-21 19:53:10|352.28|350.68|352.47|350.87|352.47|350.87|352.28|350.68|0
1634846000000|2021-10-21 19:53:20|352.28|350.68|352.47|350.87|352.47|350.87|352.28|350.68|0
1634846010000|2021-10-21 19:53:30|352.37|350.77|352.28|350.68|352.37|350.77|352.28|350.68|0
1634846020000|2021-10-21 19:53:40|352.47|350.87|352.66|351.06|352.66|351.06|352.47|350.87|0
1634846030000|2021-10-21 19:53:50|352.85|351.25|352.47|350.87|352.85|351.25|352.47|350.87|0
1634846040000|2021-10-21 19:54:00|352.85|351.25|352.47|350.87|352.85|351.25|352.47|350.87|0
1634846050000|2021-10-21 19:54:10|352.66|351.06|352.47|350.87|352.66|351.06|352.47|350.87|0
1634846070000|2021-10-21 19:54:30|352.66|351.06|352.66|351.06|352.66|351.06|352.66|351.06|0
1634846080000|2021-10-21 19:54:40|352.85|351.25|352.85|351.25|352.85|351.25|352.66|351.06|0
1634846090000|2021-10-21 19:54:50|353.04|351.44|353.62|352.02|353.62|352.02|353.04|351.44|0
1634846100000|2021-10-21 19:55:00|353.43|351.83|353.43|351.83|353.43|351.83|353.04|351.44|0
1634846110000|2021-10-21 19:55:10|353.62|352.02|353.62|352.02|353.81|352.21|353.62|352.02|0
1634846120000|2021-10-21 19:55:20|353.43|351.83|354|352.4|354|352.4|353.43|351.83|0
1634846130000|2021-10-21 19:55:30|354.19|352.59|354.38|352.78|354.38|352.78|354.19|352.59|0
1634846140000|2021-10-21 19:55:40|354.19|352.59|354.38|352.78|354.38|352.78|354.19|352.59|0
1634846150000|2021-10-21 19:55:50|354.57|352.97|354.57|352.97|354.57|352.97|354.57|352.97|0
1634846160000|2021-10-21 19:56:00|354.38|352.78|354.38|352.78|354.38|352.78|354.38|352.78|0
1634846170000|2021-10-21 19:56:10|354.57|352.97|354.57|352.97|354.57|352.97|354.38|352.78|0
1634846180000|2021-10-21 19:56:20|354.38|352.78|354.57|352.97|354.57|352.97|354.38|352.78|0
1634846190000|2021-10-21 19:56:30|354.76|353.16|354.76|353.16|354.76|353.16|354.76|353.16|0
1634846210000|2021-10-21 19:56:50|354.57|352.97|354.19|352.59|354.57|352.97|354.19|352.59|0
1634846220000|2021-10-21 19:57:00|354.38|352.78|354.38|352.78|354.38|352.78|354.38|352.78|0
1634846230000|2021-10-21 19:57:10|354.57|352.97|354.95|353.35|354.95|353.35|354.57|352.97|0
1634846240000|2021-10-21 19:57:20|355.34|353.74|355.53|353.93|355.53|353.93|355.34|353.74|0
1634846250000|2021-10-21 19:57:30|355.34|353.74|355.53|353.93|355.53|353.93|355.34|353.74|0
1634846260000|2021-10-21 19:57:40|355.72|354.12|355.72|354.12|355.72|354.12|355.53|353.93|0
1634846270000|2021-10-21 19:57:50|355.91|354.31|355.91|354.31|355.91|354.31|355.72|354.12|0
1634846280000|2021-10-21 19:58:00|355.72|354.12|355.91|354.31|356.1|354.5|355.72|354.12|0
1634846290000|2021-10-21 19:58:10|356.1|354.5|356.1|354.5|356.1|354.5|356.1|354.5|0
1634846300000|2021-10-21 19:58:20|356.29|354.69|356.68|355.08|356.68|355.08|356.29|354.69|0
1634846310000|2021-10-21 19:58:30|356.49|354.89|356.87|355.27|356.87|355.27|356.49|354.89|0
1634846320000|2021-10-21 19:58:40|356.68|355.08|356.87|355.27|356.87|355.27|356.68|355.08|0
1634846330000|2021-10-21 19:58:50|357.06|355.46|357.44|355.84|357.44|355.84|357.06|355.46|0
1634846340000|2021-10-21 19:59:00|357.25|355.65|356.68|355.08|357.25|355.65|356.68|355.08|0
1634846350000|2021-10-21 19:59:10|356.49|354.89|356.87|355.27|356.87|355.27|356.49|354.89|0
1634846360000|2021-10-21 19:59:20|357.06|355.46|356.68|355.08|357.06|355.46|356.68|355.08|0
1634846370000|2021-10-21 19:59:30|356.49|354.89|356.29|354.69|356.49|354.89|356.29|354.69|0
1634846380000|2021-10-21 19:59:40|356.1|354.5|357.25|355.65|357.25|355.65|356.1|354.5|0
1634846390000|2021-10-21 19:59:50|357.44|355.84|356.87|355.27|357.44|355.84|356.87|355.27|0
1634846400000|2021-10-21 20:00:00|355.72|354.12|356.87|355.27|356.87|355.27|355.72|354.12|0
1634846410000|2021-10-21 20:00:10|356.68|355.08|356.68|355.08|356.87|355.27|356.68|355.08|0
1634846420000|2021-10-21 20:00:20|356.87|355.27|356.48|354.88|356.87|355.27|356.48|354.88|0
1634846430000|2021-10-21 20:00:30|356.29|354.69|356.29|354.69|356.29|354.69|356.29|354.69|0
1634846440000|2021-10-21 20:00:40|356.48|354.88|356.29|354.69|356.68|355.08|356.29|354.69|0
1634846450000|2021-10-21 20:00:50|356.48|354.88|356.29|354.69|356.48|354.88|356.29|354.69|0
1634846460000|2021-10-21 20:01:00|356.1|354.5|355.91|354.31|356.1|354.5|355.91|354.31|0
1634846470000|2021-10-21 20:01:10|356.1|354.5|356.48|354.88|356.48|354.88|356.1|354.5|0
1634846480000|2021-10-21 20:01:20|356.29|354.69|355.72|354.12|356.29|354.69|355.72|354.12|0
1634846490000|2021-10-21 20:01:30|355.53|353.93|355.53|353.93|355.53|353.93|355.33|353.73|0
1634846510000|2021-10-21 20:01:50|355.33|353.73|355.72|354.12|355.72|354.12|354.95|353.35|0
1634846520000|2021-10-21 20:02:00|355.53|353.93|355.53|353.93|355.72|354.12|355.53|353.93|0
1634846530000|2021-10-21 20:02:10|355.72|354.12|355.72|354.12|355.72|354.12|355.53|353.93|0
1634846540000|2021-10-21 20:02:20|355.53|353.93|355.33|353.73|355.53|353.93|355.33|353.73|0
1634846550000|2021-10-21 20:02:30|355.53|353.93|355.53|353.93|355.53|353.93|355.53|353.93|0
1634846580000|2021-10-21 20:03:00|355.33|353.73|355.53|353.93|355.53|353.93|355.33|353.73|0
1634846590000|2021-10-21 20:03:10|355.72|354.12|355.72|354.12|355.72|354.12|355.72|354.12|0
1634846600000|2021-10-21 20:03:20|355.53|353.93|355.53|353.93|355.72|354.12|355.53|353.93|0
1634846610000|2021-10-21 20:03:30|355.72|354.12|355.53|353.93|355.72|354.12|355.53|353.93|0
1634846630000|2021-10-21 20:03:50|355.52|353.92|355.52|353.92|355.52|353.92|355.52|353.92|0
1634846640000|2021-10-21 20:04:00|355.72|354.12|355.72|354.12|355.72|354.12|355.72|354.12|0
1634846650000|2021-10-21 20:04:10|355.52|353.92|355.52|353.92|355.52|353.92|355.52|353.92|0
1634846660000|2021-10-21 20:04:20|355.33|353.73|355.33|353.73|355.33|353.73|355.33|353.73|0
1634846670000|2021-10-21 20:04:30|354.95|353.35|354.95|353.35|354.95|353.35|354.76|353.16|0
1634846690000|2021-10-21 20:04:50|355.14|353.54|355.14|353.54|355.14|353.54|354.95|353.35|0
1634846700000|2021-10-21 20:05:00|355.33|353.73|355.52|353.92|355.52|353.92|355.33|353.73|0
1634846710000|2021-10-21 20:05:10|355.14|353.54|355.52|353.92|355.52|353.92|355.14|353.54|0
1634846720000|2021-10-21 20:05:20|355.33|353.73|355.72|354.12|355.72|354.12|355.33|353.73|0
1634846730000|2021-10-21 20:05:30|355.91|354.31|355.91|354.31|355.91|354.31|355.91|354.31|0
1634846740000|2021-10-21 20:05:40|356.1|354.5|355.91|354.31|356.1|354.5|355.91|354.31|0
1634846760000|2021-10-21 20:06:00|356.1|354.5|356.1|354.5|356.1|354.5|356.1|354.5|0
1634846770000|2021-10-21 20:06:10|355.91|354.31|356.1|354.5|356.1|354.5|355.91|354.31|0
1634846780000|2021-10-21 20:06:20|355.91|354.31|355.91|354.31|355.91|354.31|355.91|354.31|0
1634846790000|2021-10-21 20:06:30|356.1|354.5|356.1|354.5|356.1|354.5|356.1|354.5|0
1634846810000|2021-10-21 20:06:50|356.29|354.69|356.67|355.07|356.67|355.07|356.29|354.69|0
1634846820000|2021-10-21 20:07:00|356.48|354.88|356.48|354.88|356.67|355.07|356.48|354.88|0
1634846830000|2021-10-21 20:07:10|356.29|354.69|356.67|355.07|356.67|355.07|356.29|354.69|0
1634846840000|2021-10-21 20:07:20|356.48|354.88|356.29|354.69|356.48|354.88|356.29|354.69|0
1634846850000|2021-10-21 20:07:30|356.48|354.88|356.48|354.88|356.48|354.88|356.48|354.88|0
1634846860000|2021-10-21 20:07:40|356.67|355.07|356.48|354.88|356.67|355.07|356.48|354.88|0
1634846880000|2021-10-21 20:08:00|356.67|355.07|356.48|354.88|356.67|355.07|356.48|354.88|0
1634846890000|2021-10-21 20:08:10|356.29|354.69|356.29|354.69|356.29|354.69|356.19|354.59|0
1634846900000|2021-10-21 20:08:20|356.1|354.5|356.1|354.5|356.1|354.5|356.1|354.5|0
1634846910000|2021-10-21 20:08:30|356.29|354.69|356.29|354.69|356.29|354.69|356.1|354.5|0
1634846920000|2021-10-21 20:08:40|356.1|354.5|356.29|354.69|356.29|354.69|356.1|354.5|0
1634846940000|2021-10-21 20:09:00|356.48|354.88|356.29|354.69|356.48|354.88|356.29|354.69|0
1634846950000|2021-10-21 20:09:10|356.86|355.26|356.86|355.26|356.86|355.26|356.86|355.26|0
1634846960000|2021-10-21 20:09:20|356.67|355.07|356.48|354.88|356.67|355.07|356.48|354.88|0
1634846970000|2021-10-21 20:09:30|356.67|355.07|356.67|355.07|356.67|355.07|356.67|355.07|0
1634846990000|2021-10-21 20:09:50|356.86|355.26|357.06|355.46|357.06|355.46|356.86|355.26|0
1634847000000|2021-10-21 20:10:00|356.86|355.26|356.67|355.07|356.86|355.26|356.48|354.88|0
1634847010000|2021-10-21 20:10:10|356.48|354.88|356.29|354.69|356.48|354.88|356.29|354.69|0
1634847020000|2021-10-21 20:10:20|356.1|354.5|356.29|354.69|356.29|354.69|355.9|354.3|0
1634847030000|2021-10-21 20:10:30|356.1|354.5|356.1|354.5|356.1|354.5|356.1|354.5|0
1634847040000|2021-10-21 20:10:40|355.9|354.3|355.71|354.11|355.9|354.3|355.71|354.11|0
1634847050000|2021-10-21 20:10:50|355.52|353.92|355.52|353.92|355.9|354.3|355.52|353.92|0
1634847060000|2021-10-21 20:11:00|355.33|353.73|355.71|354.11|355.9|354.3|355.33|353.73|0
1634847080000|2021-10-21 20:11:20|355.52|353.92|355.52|353.92|355.52|353.92|355.52|353.92|0
1634847090000|2021-10-21 20:11:30|355.71|354.11|355.33|353.73|355.71|354.11|355.33|353.73|0
1634847100000|2021-10-21 20:11:40|355.52|353.92|355.52|353.92|355.71|354.11|355.52|353.92|0
1634847110000|2021-10-21 20:11:50|355.71|354.11|355.9|354.3|355.9|354.3|355.71|354.11|0
1634847120000|2021-10-21 20:12:00|355.71|354.11|355.52|353.92|355.9|354.3|355.52|353.92|0
1634847130000|2021-10-21 20:12:10|355.33|353.73|355.52|353.92|355.71|354.11|355.33|353.73|0
1634847140000|2021-10-21 20:12:20|355.33|353.73|355.52|353.92|355.52|353.92|355.33|353.73|0
1634847150000|2021-10-21 20:12:30|355.71|354.11|355.52|353.92|355.71|354.11|355.52|353.92|0
1634847160000|2021-10-21 20:12:40|355.33|353.73|355.33|353.73|355.33|353.73|355.33|353.73|0
1634847180000|2021-10-21 20:13:00|355.52|353.92|355.52|353.92|355.52|353.92|355.52|353.92|0
1634847190000|2021-10-21 20:13:10|355.33|353.73|355.33|353.73|355.52|353.92|355.33|353.73|0
1634847220000|2021-10-21 20:13:40|355.52|353.92|355.52|353.92|355.52|353.92|355.52|353.92|0
1634847230000|2021-10-21 20:13:50|355.33|353.73|354.95|353.35|355.33|353.73|354.95|353.35|0
1634847240000|2021-10-21 20:14:00|355.14|353.54|355.33|353.73|355.33|353.73|355.14|353.54|0
1634847290000|2021-10-21 20:14:50|355.14|353.54|355.14|353.54|355.14|353.54|355.14|353.54|0
1634847300000|2021-10-21 20:15:00|354.95|353.35|354.95|353.35|354.95|353.35|354.95|353.35|0
1634847310000|2021-10-21 20:15:10|354.76|352.95|354.95|352.95|354.95|352.95|354.76|352.76|0
1634847320000|2021-10-21 20:15:20|354.76|352.76|354.76|352.76|354.76|352.76|354.76|352.76|0
1634847360000|2021-10-21 20:16:00|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|0
1634847370000|2021-10-21 20:16:10|354.57|352.57|354.57|352.57|354.76|352.76|354.57|352.57|0
1634847380000|2021-10-21 20:16:20|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|0
1634847390000|2021-10-21 20:16:30|354.19|352.19|354.38|352.38|354.38|352.38|354.19|352.19|0
1634847400000|2021-10-21 20:16:40|354.19|352.19|353.81|351.81|354.19|352.19|353.81|351.81|0
1634847410000|2021-10-21 20:16:50|353.61|351.61|353.04|351.04|353.61|351.61|353.04|351.04|0
1634847420000|2021-10-21 20:17:00|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634847430000|2021-10-21 20:17:10|352.85|350.85|352.66|350.66|352.85|350.85|352.66|350.66|0
1634847440000|2021-10-21 20:17:20|352.85|350.85|352.85|350.85|352.85|350.85|352.66|350.66|0
1634847450000|2021-10-21 20:17:30|352.66|350.66|352.47|350.47|352.66|350.66|352.47|350.47|0
1634847460000|2021-10-21 20:17:40|352.66|350.66|352.28|350.28|352.66|350.66|352.28|350.28|0
1634847470000|2021-10-21 20:17:50|352.09|350.09|351.9|349.9|352.09|350.09|351.71|349.71|0
1634847480000|2021-10-21 20:18:00|351.71|349.71|351.71|349.71|351.8|349.8|351.71|349.71|0
1634847490000|2021-10-21 20:18:10|351.52|349.52|351.71|349.71|351.71|349.71|351.52|349.52|0
1634847500000|2021-10-21 20:18:20|351.9|349.9|351.9|349.9|351.9|349.9|351.71|349.71|0
1634847510000|2021-10-21 20:18:30|352.09|350.09|352.09|350.09|352.09|350.09|351.71|349.71|0
1634847520000|2021-10-21 20:18:40|351.9|349.9|352.47|350.47|352.47|350.47|351.9|349.9|0
1634847530000|2021-10-21 20:18:50|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634847540000|2021-10-21 20:19:00|352.09|350.09|352.09|350.09|352.28|350.28|352.09|350.09|0
1634847550000|2021-10-21 20:19:10|351.9|349.9|352.09|350.09|352.09|350.09|351.9|349.9|0
1634847560000|2021-10-21 20:19:20|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634847570000|2021-10-21 20:19:30|352.47|350.47|352.28|350.28|352.47|350.47|352.28|350.28|0
1634847580000|2021-10-21 20:19:40|352.47|350.47|352.09|350.09|352.47|350.47|352.09|350.09|0
1634847590000|2021-10-21 20:19:50|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634847600000|2021-10-21 20:20:00|352.09|350.09|352.09|350.09|352.28|350.28|352.09|350.09|0
1634847610000|2021-10-21 20:20:10|351.9|349.9|351.9|349.9|352.09|350.09|351.9|349.9|0
1634847620000|2021-10-21 20:20:20|352.09|350.09|352.09|350.09|352.28|350.28|352.09|350.09|0
1634847630000|2021-10-21 20:20:30|352.28|350.28|352.09|350.09|352.28|350.28|351.9|349.9|0
1634847640000|2021-10-21 20:20:40|351.9|349.9|351.51|349.51|351.9|349.9|351.51|349.51|0
1634847650000|2021-10-21 20:20:50|351.41|349.41|351.41|349.41|351.41|349.41|351.41|349.41|0
1634847660000|2021-10-21 20:21:00|351.32|349.32|351.51|349.51|351.51|349.51|351.32|349.32|0
1634847670000|2021-10-21 20:21:10|351.7|349.7|351.7|349.7|351.7|349.7|351.51|349.51|0
1634847690000|2021-10-21 20:21:30|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|0
1634847700000|2021-10-21 20:21:40|352.09|350.09|352.09|350.09|352.28|350.28|352.09|350.09|0
1634847710000|2021-10-21 20:21:50|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634847720000|2021-10-21 20:22:00|352.47|350.47|352.28|350.28|352.47|350.47|352.28|350.28|0
1634847730000|2021-10-21 20:22:10|352.09|350.09|352.47|350.47|352.47|350.47|352.09|350.09|0
1634847740000|2021-10-21 20:22:20|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634847750000|2021-10-21 20:22:30|352.09|350.09|352.28|350.28|352.28|350.28|352.09|350.09|0
1634847760000|2021-10-21 20:22:40|352.08|350.08|352.28|350.28|352.28|350.28|352.08|350.08|0
1634847770000|2021-10-21 20:22:50|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1634847790000|2021-10-21 20:23:10|352.28|350.28|352.47|350.47|352.47|350.47|352.28|350.28|0
1634847800000|2021-10-21 20:23:20|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634847810000|2021-10-21 20:23:30|352.08|350.08|352.08|350.08|352.08|350.08|352.08|350.08|0
1634847820000|2021-10-21 20:23:40|351.89|349.89|351.7|349.7|351.89|349.89|351.7|349.7|0
1634847830000|2021-10-21 20:23:50|351.51|349.51|351.32|349.32|351.51|349.51|351.32|349.32|0
1634847840000|2021-10-21 20:24:00|351.51|349.51|351.32|349.32|351.51|349.51|351.32|349.32|0
1634847850000|2021-10-21 20:24:10|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|0
1634847860000|2021-10-21 20:24:20|350.56|348.56|350.56|348.56|350.75|348.75|350.56|348.56|0
1634847870000|2021-10-21 20:24:30|350.75|348.75|350.56|348.56|350.75|348.75|350.56|348.56|0
1634847880000|2021-10-21 20:24:40|350.75|348.75|350.37|348.37|350.75|348.75|350.18|348.18|0
1634847890000|2021-10-21 20:24:50|350.56|348.56|350.37|348.37|350.56|348.56|350.37|348.37|0
1634847900000|2021-10-21 20:25:00|350.27|348.27|350.18|348.18|350.27|348.27|350.18|348.18|0
1634847910000|2021-10-21 20:25:10|349.8|347.8|349.61|347.61|349.99|347.99|349.61|347.61|0
1634847920000|2021-10-21 20:25:20|350.18|348.18|350.37|348.37|350.56|348.56|350.18|348.18|0
1634847930000|2021-10-21 20:25:30|350.18|348.18|350.18|348.18|350.18|348.18|349.8|347.8|0
1634847940000|2021-10-21 20:25:40|349.99|347.99|349.8|347.8|349.99|347.99|349.8|347.8|0
1634847950000|2021-10-21 20:25:50|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|0
1634847960000|2021-10-21 20:26:00|349.89|347.89|349.8|347.8|349.89|347.89|349.8|347.8|0
1634847970000|2021-10-21 20:26:10|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|0
1634847980000|2021-10-21 20:26:20|349.8|347.8|349.61|347.61|349.89|347.89|349.61|347.61|0
1634847990000|2021-10-21 20:26:30|349.8|347.8|349.7|347.7|349.8|347.8|349.61|347.61|0
1634848000000|2021-10-21 20:26:40|349.61|347.61|349.61|347.61|349.8|347.8|349.61|347.61|0
1634848010000|2021-10-21 20:26:50|349.8|347.8|349.89|347.89|349.89|347.89|349.8|347.8|0
1634848020000|2021-10-21 20:27:00|349.8|347.8|349.89|347.89|349.99|347.99|349.8|347.8|0
1634848030000|2021-10-21 20:27:10|349.61|347.61|349.42|347.42|349.61|347.61|349.42|347.42|0
1634848040000|2021-10-21 20:27:20|349.61|347.61|349.42|347.42|349.61|347.61|349.42|347.42|0
1634848050000|2021-10-21 20:27:30|349.61|347.61|349.61|347.61|349.61|347.61|349.42|347.42|0
1634848060000|2021-10-21 20:27:40|349.42|347.42|349.42|347.42|349.42|347.42|349.23|347.23|0
1634848070000|2021-10-21 20:27:50|349.04|347.04|349.7|347.7|349.8|347.8|349.04|347.04|0
1634848080000|2021-10-21 20:28:00|349.8|347.8|350.18|348.18|350.37|348.37|349.8|347.8|0
1634848090000|2021-10-21 20:28:10|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1634848100000|2021-10-21 20:28:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1634848110000|2021-10-21 20:28:30|350.37|348.37|349.8|347.8|350.37|348.37|349.8|347.8|0
1634848120000|2021-10-21 20:28:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1634848130000|2021-10-21 20:28:50|349.42|347.42|349.61|347.61|349.61|347.61|349.42|347.42|0
1634848140000|2021-10-21 20:29:00|349.8|347.8|349.61|347.61|349.8|347.8|349.61|347.61|0
1634848150000|2021-10-21 20:29:10|349.8|347.8|349.99|347.99|349.99|347.99|349.8|347.8|0
1634848190000|2021-10-21 20:29:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1634848200000|2021-10-21 20:30:00|349.61|347.61|349.99|347.99|349.99|347.99|349.61|347.61|0
1634848210000|2021-10-21 20:30:10|349.8|347.8|349.99|347.99|349.99|347.99|349.8|347.8|0
1634848220000|2021-10-21 20:30:20|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1634848240000|2021-10-21 20:30:40|350.18|348.18|349.99|347.99|350.18|348.18|349.99|347.99|0
1634848250000|2021-10-21 20:30:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1634848260000|2021-10-21 20:31:00|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1634848280000|2021-10-21 20:31:20|349.42|347.42|349.61|347.61|349.61|347.61|349.42|347.42|0
1634848290000|2021-10-21 20:31:30|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1634848300000|2021-10-21 20:31:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1634848310000|2021-10-21 20:31:50|349.42|347.42|349.23|347.23|349.42|347.42|349.23|347.23|0
1634848320000|2021-10-21 20:32:00|349.22|347.22|348.85|346.85|349.22|347.22|348.85|346.85|0
1634848330000|2021-10-21 20:32:10|348.47|346.47|348.66|346.66|348.66|346.66|348.47|346.47|0
1634848340000|2021-10-21 20:32:20|348.65|346.65|348.18|346.18|348.65|346.65|348.18|346.18|0
1634848350000|2021-10-21 20:32:30|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|0
1634848360000|2021-10-21 20:32:40|348.09|346.09|347.9|345.9|348.09|346.09|347.9|345.9|0
1634848370000|2021-10-21 20:32:50|348.09|346.09|348.46|346.46|348.46|346.46|348.09|346.09|0
1634848400000|2021-10-21 20:33:20|348.65|346.65|348.84|346.84|348.84|346.84|348.65|346.65|0
1634848420000|2021-10-21 20:33:40|349.22|347.22|349.22|347.22|349.22|347.22|348.84|346.84|0
1634848430000|2021-10-21 20:33:50|349.41|347.41|349.22|347.22|349.41|347.41|349.22|347.22|0
1634848440000|2021-10-21 20:34:00|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1634848450000|2021-10-21 20:34:10|349.6|347.6|349.79|347.79|349.79|347.79|349.6|347.6|0
1634848460000|2021-10-21 20:34:20|349.6|347.6|349.41|347.41|349.6|347.6|349.41|347.41|0
1634848480000|2021-10-21 20:34:40|349.22|347.22|349.41|347.41|349.41|347.41|349.22|347.22|0
1634848490000|2021-10-21 20:34:50|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634848500000|2021-10-21 20:35:00|349.41|347.41|349.41|347.41|349.6|347.6|349.41|347.41|0
1634848510000|2021-10-21 20:35:10|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634848520000|2021-10-21 20:35:20|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1634848540000|2021-10-21 20:35:40|349.41|347.41|349.22|347.22|349.41|347.41|349.22|347.22|0
1634848550000|2021-10-21 20:35:50|349.41|347.41|349.41|347.41|349.6|347.6|349.41|347.41|0
1634848560000|2021-10-21 20:36:00|349.22|347.22|349.22|347.22|349.22|347.22|349.03|347.03|0
1634848570000|2021-10-21 20:36:10|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|0
1634848580000|2021-10-21 20:36:20|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1634848600000|2021-10-21 20:36:40|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|0
1634848620000|2021-10-21 20:37:00|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|0
1634848630000|2021-10-21 20:37:10|349.22|347.22|349.22|347.22|349.22|347.22|349.03|347.03|0
1634848640000|2021-10-21 20:37:20|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1634848650000|2021-10-21 20:37:30|349.03|347.03|349.22|347.22|349.22|347.22|349.03|347.03|0
1634848670000|2021-10-21 20:37:50|349.31|347.31|349.22|347.22|349.31|347.31|349.22|347.22|0
1634848680000|2021-10-21 20:38:00|349.03|347.03|348.84|346.84|349.03|347.03|348.84|346.84|0
1634848690000|2021-10-21 20:38:10|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|0
1634848720000|2021-10-21 20:38:40|348.84|346.84|349.03|347.03|349.03|347.03|348.84|346.84|0
1634848730000|2021-10-21 20:38:50|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|0
1634848740000|2021-10-21 20:39:00|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|0
1634848760000|2021-10-21 20:39:20|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1634848770000|2021-10-21 20:39:30|348.46|346.46|348.46|346.46|348.46|346.46|348.27|346.27|0
1634848780000|2021-10-21 20:39:40|348.27|346.27|348.46|346.46|348.46|346.46|348.27|346.27|0
1634848800000|2021-10-21 20:40:00|348.27|346.27|348.08|346.08|348.27|346.27|348.08|346.08|0
1634848830000|2021-10-21 20:40:30|348.27|346.27|348.46|346.46|348.46|346.46|348.27|346.27|0
1634848850000|2021-10-21 20:40:50|348.27|346.27|348.46|346.46|348.46|346.46|348.27|346.27|0
1634848860000|2021-10-21 20:41:00|348.27|346.27|348.27|346.27|348.27|346.27|348.08|346.08|0
1634848870000|2021-10-21 20:41:10|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|0
1634848890000|2021-10-21 20:41:30|347.7|345.7|347.89|345.89|347.89|345.89|347.7|345.7|0
1634848900000|2021-10-21 20:41:40|347.79|345.79|347.7|345.7|347.79|345.79|347.7|345.7|0
1634848910000|2021-10-21 20:41:50|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1634848920000|2021-10-21 20:42:00|347.32|345.32|347.13|345.13|347.32|345.32|347.13|345.13|0
1634848930000|2021-10-21 20:42:10|347.32|345.32|347.51|345.51|347.51|345.51|347.32|345.32|0
1634848940000|2021-10-21 20:42:20|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1634848950000|2021-10-21 20:42:30|347.89|345.89|347.7|345.7|347.89|345.89|347.7|345.7|0
1634848960000|2021-10-21 20:42:40|347.51|345.51|347.51|345.51|347.6|345.6|347.51|345.51|0
1634848970000|2021-10-21 20:42:50|347.7|345.7|347.51|345.51|347.7|345.7|347.51|345.51|0
1634848980000|2021-10-21 20:43:00|347.7|345.7|348.27|346.27|348.27|346.27|347.7|345.7|0
1634848990000|2021-10-21 20:43:10|348.08|346.08|347.89|345.89|348.08|346.08|347.89|345.89|0
1634849000000|2021-10-21 20:43:20|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1634849010000|2021-10-21 20:43:30|347.89|345.89|347.89|345.89|347.89|345.89|347.7|345.7|0
1634849030000|2021-10-21 20:43:50|348.08|346.08|348.46|346.46|348.46|346.46|348.08|346.08|0
1634849040000|2021-10-21 20:44:00|348.55|346.55|348.65|346.65|348.65|346.65|348.55|346.55|0
1634849050000|2021-10-21 20:44:10|348.08|346.08|348.27|346.27|348.27|346.27|348.08|346.08|0
1634849060000|2021-10-21 20:44:20|348.46|346.46|348.46|346.46|348.46|346.46|348.46|346.46|0
1634849080000|2021-10-21 20:44:40|348.27|346.27|348.08|346.08|348.27|346.27|348.08|346.08|0
1634849090000|2021-10-21 20:44:50|347.89|345.89|348.08|346.08|348.08|346.08|347.89|345.89|0
1634849100000|2021-10-21 20:45:00|348.27|346.27|348.08|346.08|348.27|346.27|348.08|346.08|0
1634849110000|2021-10-21 20:45:10|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1634849120000|2021-10-21 20:45:20|348.46|346.46|348.65|346.65|348.65|346.65|348.46|346.46|0
1634849130000|2021-10-21 20:45:30|348.84|346.84|349.03|347.03|349.03|347.03|348.65|346.65|0
1634849140000|2021-10-21 20:45:40|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1634849150000|2021-10-21 20:45:50|349.31|347.31|349.41|347.41|349.41|347.41|349.22|347.22|0
1634849160000|2021-10-21 20:46:00|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849170000|2021-10-21 20:46:10|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1634849190000|2021-10-21 20:46:30|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849200000|2021-10-21 20:46:40|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1634849210000|2021-10-21 20:46:50|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1634849220000|2021-10-21 20:47:00|349.98|347.98|350.17|348.17|350.17|348.17|349.98|347.98|0
1634849230000|2021-10-21 20:47:10|349.98|347.98|350.17|348.17|350.17|348.17|349.98|347.98|0
1634849260000|2021-10-21 20:47:40|350.36|348.36|350.17|348.17|350.36|348.36|350.17|348.17|0
1634849270000|2021-10-21 20:47:50|350.26|348.26|350.36|348.36|350.36|348.36|350.17|348.17|0
1634849290000|2021-10-21 20:48:10|350.17|348.17|350.36|348.36|350.36|348.36|350.17|348.17|0
1634849300000|2021-10-21 20:48:20|350.17|348.17|350.26|348.26|350.26|348.26|350.17|348.17|0
1634849310000|2021-10-21 20:48:30|349.98|347.98|349.79|347.79|349.98|347.98|349.79|347.79|0
1634849320000|2021-10-21 20:48:40|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849330000|2021-10-21 20:48:50|349.22|347.22|349.41|347.41|349.41|347.41|349.22|347.22|0
1634849340000|2021-10-21 20:49:00|349.22|347.22|349.6|347.6|349.6|347.6|349.22|347.22|0
1634849350000|2021-10-21 20:49:10|349.5|347.5|349.41|347.41|349.5|347.5|349.41|347.41|0
1634849360000|2021-10-21 20:49:20|349.6|347.6|349.79|347.79|349.79|347.79|349.6|347.6|0
1634849370000|2021-10-21 20:49:30|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849380000|2021-10-21 20:49:40|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1634849390000|2021-10-21 20:49:50|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849400000|2021-10-21 20:50:00|349.41|347.41|349.41|347.41|349.41|347.41|349.22|347.22|0
1634849410000|2021-10-21 20:50:10|349.22|347.22|349.41|347.41|349.41|347.41|349.22|347.22|0
1634849420000|2021-10-21 20:50:20|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634849440000|2021-10-21 20:50:40|349.41|347.41|349.5|347.5|349.5|347.5|349.41|347.41|0
1634849450000|2021-10-21 20:50:50|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1634849460000|2021-10-21 20:51:00|349.31|347.31|349.41|347.41|349.41|347.41|349.22|347.22|0
1634849470000|2021-10-21 20:51:10|349.22|347.22|349.02|347.02|349.22|347.22|349.02|347.02|0
1634849480000|2021-10-21 20:51:20|349.4|347.4|349.59|347.59|349.59|347.59|349.4|347.4|0
1634849490000|2021-10-21 20:51:30|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1634849510000|2021-10-21 20:51:50|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1634849520000|2021-10-21 20:52:00|349.31|347.31|349.21|347.21|349.31|347.31|349.21|347.21|0
1634849530000|2021-10-21 20:52:10|349.4|347.4|349.97|347.97|349.97|347.97|349.4|347.4|0
1634849540000|2021-10-21 20:52:20|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|0
1634849550000|2021-10-21 20:52:30|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1634849570000|2021-10-21 20:52:50|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|0
1634849580000|2021-10-21 20:53:00|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1634849590000|2021-10-21 20:53:10|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|0
1634849600000|2021-10-21 20:53:20|350.55|348.55|350.54|348.54|350.55|348.55|350.54|348.54|0
1634849620000|2021-10-21 20:53:40|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1634849640000|2021-10-21 20:54:00|350.73|348.73|350.54|348.54|350.73|348.73|350.54|348.54|0
1634849670000|2021-10-21 20:54:30|350.35|348.35|350.54|348.54|350.54|348.54|350.35|348.35|0
1634849680000|2021-10-21 20:54:40|350.45|348.45|350.45|348.45|350.45|348.45|350.35|348.35|0
1634849690000|2021-10-21 20:54:50|350.35|348.35|350.54|348.54|350.54|348.54|350.35|348.35|0
1634849700000|2021-10-21 20:55:00|350.73|348.73|350.73|348.73|350.73|348.73|350.73|348.73|0
1634849720000|2021-10-21 20:55:20|350.54|348.54|350.54|348.54|350.54|348.54|350.54|348.54|0
1634849730000|2021-10-21 20:55:30|350.73|348.73|350.54|348.54|350.73|348.73|350.54|348.54|0
1634849740000|2021-10-21 20:55:40|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1634849750000|2021-10-21 20:55:50|350.35|348.35|350.35|348.35|350.35|348.35|350.25|348.25|0
1634849760000|2021-10-21 20:56:00|350.25|348.25|350.16|348.16|350.25|348.25|350.16|348.16|0
1634849780000|2021-10-21 20:56:20|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|0
1634849790000|2021-10-21 20:56:30|350.16|348.16|350.16|348.16|350.16|348.16|350.16|348.16|0
1634849800000|2021-10-21 20:56:40|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|0
1634849810000|2021-10-21 20:56:50|350.16|348.16|350.16|348.16|350.16|348.16|350.16|348.16|0
1634849840000|2021-10-21 20:57:20|349.97|347.97|350.16|348.16|350.16|348.16|349.97|347.97|0
1634849850000|2021-10-21 20:57:30|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1634849880000|2021-10-21 20:58:00|350.16|348.16|349.59|347.59|350.16|348.16|349.59|347.59|0
1634849890000|2021-10-21 20:58:10|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1634849920000|2021-10-21 20:58:40|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1634849940000|2021-10-21 20:59:00|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1634849950000|2021-10-21 20:59:10|350.16|348.16|349.97|347.97|350.16|348.16|349.97|347.97|0
1634849970000|2021-10-21 20:59:30|349.78|347.78|349.02|347.02|349.78|347.78|349.02|347.02|0
1634849980000|2021-10-21 20:59:40|349.21|347.21|349.02|347.02|349.21|347.21|349.02|347.02|0
1634849990000|2021-10-21 20:59:50|348.92|346.92|349.11|347.11|349.11|347.11|348.92|346.92|0
1634850000000|2021-10-21 21:00:00|349.23|347.23|349.4|347.4|349.4|347.4|349.23|347.23|0
1634850010000|2021-10-21 21:00:10|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1634850020000|2021-10-21 21:00:20|349.4|347.4|349.37|347.37|349.4|347.4|349.37|347.37|0
1634850030000|2021-10-21 21:00:30|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1634850040000|2021-10-21 21:00:40|349.81|347.81|349.81|347.81|349.81|347.81|349.81|347.81|0
1634850050000|2021-10-21 21:00:50|350.01|348.01|350.09|348.09|350.09|348.09|350.01|348.01|0
1634850060000|2021-10-21 21:01:00|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|0
1634850070000|2021-10-21 21:01:10|350.09|348.09|350.09|348.09|350.09|348.09|350.09|348.09|0
1634850090000|2021-10-21 21:01:30|350.01|348.01|350.01|348.01|350.01|348.01|350.01|348.01|0
1634850100000|2021-10-21 21:01:40|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1634850120000|2021-10-21 21:02:00|350.09|348.09|350.09|348.09|350.09|348.09|350.09|348.09|0
1634850160000|2021-10-21 21:02:40|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1634850170000|2021-10-21 21:02:50|350.21|348.21|350.21|348.21|350.21|348.21|350.21|348.21|0
1634850180000|2021-10-21 21:03:00|350.17|348.17|350.21|348.21|350.21|348.21|350.17|348.17|0
1634850190000|2021-10-21 21:03:10|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|0
1634850200000|2021-10-21 21:03:20|350.51|348.51|350.51|348.51|350.51|348.51|350.51|348.51|0
1634850210000|2021-10-21 21:03:30|350.56|348.56|350.31|348.31|350.56|348.56|350.26|348.26|0
1634850220000|2021-10-21 21:03:40|350.23|348.23|350.31|348.31|350.31|348.31|350.23|348.23|0
1634850230000|2021-10-21 21:03:50|350.45|348.45|350.45|348.45|350.45|348.45|350.34|348.34|0
1634850240000|2021-10-21 21:04:00|350.43|348.43|350.36|348.36|350.43|348.43|350.36|348.36|0
1634850250000|2021-10-21 21:04:10|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1634850270000|2021-10-21 21:04:30|350.42|348.42|350.45|348.45|350.45|348.45|350.42|348.42|0
1634850290000|2021-10-21 21:04:50|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|0
1634850300000|2021-10-21 21:05:00|350.26|348.26|350.17|348.17|350.26|348.26|350.17|348.17|0
1634850310000|2021-10-21 21:05:10|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1634850340000|2021-10-21 21:05:40|350.31|348.31|350.31|348.31|350.31|348.31|350.31|348.31|0
1634850350000|2021-10-21 21:05:50|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|0
1634850360000|2021-10-21 21:06:00|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1634850390000|2021-10-21 21:06:30|350.34|348.34|350.36|348.36|350.36|348.36|350.34|348.34|0
1634850400000|2021-10-21 21:06:40|350.34|348.34|350.28|348.28|350.34|348.34|350.28|348.28|0
1634850410000|2021-10-21 21:06:50|350.39|348.39|350.39|348.39|350.39|348.39|350.39|348.39|0
1634850510000|2021-10-21 21:08:30|350.48|348.48|350.48|348.48|350.48|348.48|350.48|348.48|0
1634850520000|2021-10-21 21:08:40|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|0
1634850530000|2021-10-21 21:08:50|350.42|348.42|350.42|348.42|350.42|348.42|350.42|348.42|0
1634850540000|2021-10-21 21:09:00|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|0
1634850550000|2021-10-21 21:09:10|350.48|348.48|350.48|348.48|350.48|348.48|350.48|348.48|0
1634850570000|2021-10-21 21:09:30|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|0
1634850600000|2021-10-21 21:10:00|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1634850660000|2021-10-21 21:11:00|350.25|348.25|350.17|348.17|350.25|348.25|350.17|348.17|0
1634850680000|2021-10-21 21:11:20|350.14|348.14|350.14|348.14|350.14|348.14|350.14|348.14|0
1634850690000|2021-10-21 21:11:30|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1634850700000|2021-10-21 21:11:40|349.78|347.78|349.67|347.67|349.78|347.78|349.67|347.67|0
1634850710000|2021-10-21 21:11:50|349.72|347.72|349.72|347.72|349.72|347.72|349.72|347.72|0
1634850720000|2021-10-21 21:12:00|349.84|347.84|349.75|347.75|350.03|348.03|349.75|347.75|0
1634850730000|2021-10-21 21:12:10|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|0
1634850740000|2021-10-21 21:12:20|349.78|347.78|349.64|347.64|349.78|347.78|349.64|347.64|0
1634850780000|2021-10-21 21:13:00|349.58|347.58|349.64|347.64|349.64|347.64|349.58|347.58|0
1634850860000|2021-10-21 21:14:20|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|0
1634850900000|2021-10-21 21:15:00|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|0
1634850920000|2021-10-21 21:15:20|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|0
1634850930000|2021-10-21 21:15:30|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1634850940000|2021-10-21 21:15:40|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|0
1634850960000|2021-10-21 21:16:00|349.64|347.64|349.64|347.64|349.64|347.64|349.64|347.64|0
1634851000000|2021-10-21 21:16:40|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1634851020000|2021-10-21 21:17:00|349.36|347.36|349.36|347.36|349.36|347.36|349.36|347.36|0
1634851040000|2021-10-21 21:17:20|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|0
1634851050000|2021-10-21 21:17:30|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1634851060000|2021-10-21 21:17:40|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|0
1634851070000|2021-10-21 21:17:50|349.63|347.63|349.56|347.56|349.63|347.63|349.47|347.47|0
1634851080000|2021-10-21 21:18:00|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|0
1634851090000|2021-10-21 21:18:10|350|348|350|348|350|348|350|348|0
1634851100000|2021-10-21 21:18:20|349.56|347.56|349.41|347.41|349.56|347.56|349.41|347.41|0
1634851110000|2021-10-21 21:18:30|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|0
1634851120000|2021-10-21 21:18:40|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|0
1634851140000|2021-10-21 21:19:00|349.69|347.69|349.69|347.69|349.69|347.69|349.69|347.69|0
1634851150000|2021-10-21 21:19:10|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|0
1634851170000|2021-10-21 21:19:30|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1634851180000|2021-10-21 21:19:40|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|0
1634851210000|2021-10-21 21:20:10|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1634851230000|2021-10-21 21:20:30|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1634851260000|2021-10-21 21:21:00|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|0
1634851280000|2021-10-21 21:21:20|350.22|348.22|350.22|348.22|350.22|348.22|350.22|348.22|0
1634851290000|2021-10-21 21:21:30|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|0
1634851300000|2021-10-21 21:21:40|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1634851370000|2021-10-21 21:22:50|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1634851380000|2021-10-21 21:23:00|349.91|347.91|349.75|347.75|349.91|347.91|349.75|347.75|0
1634851390000|2021-10-21 21:23:10|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|0
1634851400000|2021-10-21 21:23:20|349.75|347.75|349.72|347.72|349.75|347.75|349.72|347.72|0
1634851410000|2021-10-21 21:23:30|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|0
1634851420000|2021-10-21 21:23:40|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|0
1634851470000|2021-10-21 21:24:30|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|0
1634851490000|2021-10-21 21:24:50|349.69|347.69|349.52|347.52|349.69|347.69|349.52|347.52|0
1634851540000|2021-10-21 21:25:40|349.69|347.69|349.36|347.36|349.69|347.69|349.36|347.36|0
1634851660000|2021-10-21 21:27:40|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|0
1634851720000|2021-10-21 21:28:40|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|0
1634851760000|2021-10-21 21:29:20|349.66|347.66|349.35|347.35|349.66|347.66|349.35|347.35|0
1634851770000|2021-10-21 21:29:30|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|0
1634851780000|2021-10-21 21:29:40|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|0
1634851790000|2021-10-21 21:29:50|349.69|347.69|349.69|347.69|349.69|347.69|349.69|347.69|0
1634851850000|2021-10-21 21:30:50|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1634851860000|2021-10-21 21:31:00|349.6|347.6|349.49|347.49|349.6|347.6|349.49|347.49|0
1634851910000|2021-10-21 21:31:50|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|0
1634851920000|2021-10-21 21:32:00|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1634851940000|2021-10-21 21:32:20|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|0
1634851960000|2021-10-21 21:32:40|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1634851970000|2021-10-21 21:32:50|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|0
1634851980000|2021-10-21 21:33:00|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634851990000|2021-10-21 21:33:10|349.57|347.57|349.57|347.57|349.57|347.57|349.57|347.57|0
1634852000000|2021-10-21 21:33:20|349.3|347.3|349.52|347.52|349.52|347.52|349.3|347.3|0
1634852040000|2021-10-21 21:34:00|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|0
1634852050000|2021-10-21 21:34:10|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634852060000|2021-10-21 21:34:20|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|0
1634852090000|2021-10-21 21:34:50|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634852200000|2021-10-21 21:36:40|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|0
1634852310000|2021-10-21 21:38:30|349.27|347.27|349.43|347.43|349.43|347.43|349.27|347.27|0
1634852320000|2021-10-21 21:38:40|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1634852410000|2021-10-21 21:40:10|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|0
1634852500000|2021-10-21 21:41:40|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634852510000|2021-10-21 21:41:50|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|0
1634852550000|2021-10-21 21:42:30|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|0
1634852560000|2021-10-21 21:42:40|349.4|347.4|349.35|347.35|349.4|347.4|349.35|347.35|0
1634852620000|2021-10-21 21:43:40|348.99|346.99|349.29|347.29|349.29|347.29|348.99|346.99|0
1634852630000|2021-10-21 21:43:50|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|0
1634852740000|2021-10-21 21:45:40|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|0
1634852750000|2021-10-21 21:45:50|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|0
1634852760000|2021-10-21 21:46:00|349.23|347.23|349.26|347.26|349.26|347.26|349.23|347.23|0
1634852790000|2021-10-21 21:46:30|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1634852800000|2021-10-21 21:46:40|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|0
1634852810000|2021-10-21 21:46:50|349.29|347.29|349.38|347.38|349.38|347.38|349.29|347.29|0
1634852820000|2021-10-21 21:47:00|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1634852830000|2021-10-21 21:47:10|349.32|347.32|349.26|347.26|349.32|347.32|349.26|347.26|0
1634852850000|2021-10-21 21:47:30|349.29|347.29|349.48|347.48|349.48|347.48|349.29|347.29|0
1634852870000|2021-10-21 21:47:50|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|0
1634852890000|2021-10-21 21:48:10|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|0
1634852920000|2021-10-21 21:48:40|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|0
1634852930000|2021-10-21 21:48:50|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|0
1634852940000|2021-10-21 21:49:00|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|0
1634852970000|2021-10-21 21:49:30|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|0
1634852980000|2021-10-21 21:49:40|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|0
1634853000000|2021-10-21 21:50:00|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|0
1634853010000|2021-10-21 21:50:10|349.46|347.46|349.48|347.48|349.48|347.48|349.46|347.46|0
1634853030000|2021-10-21 21:50:30|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1634853040000|2021-10-21 21:50:40|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|0
1634853080000|2021-10-21 21:51:20|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1634853140000|2021-10-21 21:52:20|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1634853150000|2021-10-21 21:52:30|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|0
1634853170000|2021-10-21 21:52:50|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1634853200000|2021-10-21 21:53:20|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|0
1634853210000|2021-10-21 21:53:30|349.65|347.65|349.65|347.65|349.65|347.65|349.65|347.65|0
1634853310000|2021-10-21 21:55:10|349.76|347.76|349.68|347.68|349.76|347.76|349.68|347.68|0
1634853330000|2021-10-21 21:55:30|349.65|347.65|349.65|347.65|349.65|347.65|349.65|347.65|0
1634853350000|2021-10-21 21:55:50|349.64|347.64|349.64|347.64|349.64|347.64|349.64|347.64|0
1634853360000|2021-10-21 21:56:00|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|0
1634853380000|2021-10-21 21:56:20|349.42|347.42|349.37|347.37|349.42|347.42|349.37|347.37|0
1634853410000|2021-10-21 21:56:50|349.34|347.34|349.34|347.34|349.34|347.34|349.34|347.34|0
1634853420000|2021-10-21 21:57:00|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1634853450000|2021-10-21 21:57:30|349.26|347.26|349.2|347.2|349.26|347.26|349.2|347.2|0
1634853460000|2021-10-21 21:57:40|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1634853480000|2021-10-21 21:58:00|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1634853510000|2021-10-21 21:58:30|349.17|347.17|349.29|347.29|349.29|347.29|349.17|347.17|0
1634853530000|2021-10-21 21:58:50|349.17|347.17|349.29|347.29|349.29|347.29|349.17|347.17|0
1634853540000|2021-10-21 21:59:00|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1634853560000|2021-10-21 21:59:20|349.34|347.34|349.31|347.31|349.34|347.34|349.31|347.31|0
1634853570000|2021-10-21 21:59:30|349.07|347.07|348.84|346.84|349.07|347.07|348.79|346.79|0
1634853580000|2021-10-21 21:59:40|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|0
1634853590000|2021-10-21 21:59:50|348.76|346.76|348.84|346.84|348.84|346.84|348.73|346.73|0
1634853600000|2021-10-21 22:00:00|349.27|347.27|348.51|346.51|349.27|347.27|348.51|346.51|0
1634853610000|2021-10-21 22:00:10|348.42|346.42|348.04|346.04|348.42|346.42|348.04|346.04|0
1634853620000|2021-10-21 22:00:20|347.56|345.56|347.47|345.47|347.56|345.56|347.47|345.47|0
1634853630000|2021-10-21 22:00:30|347.56|345.56|347.66|345.66|347.94|345.94|347.56|345.56|0
1634853640000|2021-10-21 22:00:40|347.47|345.47|347.66|345.66|347.66|345.66|347.28|345.28|0
1634853650000|2021-10-21 22:00:50|347.85|345.85|347.85|345.85|347.94|345.94|347.85|345.85|0
1634853660000|2021-10-21 22:01:00|347.47|345.47|347.47|345.47|347.56|345.56|347.47|345.47|0
1634853670000|2021-10-21 22:01:10|347.56|345.56|347.66|345.66|347.66|345.66|347.37|345.37|0
1634853680000|2021-10-21 22:01:20|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1634853720000|2021-10-21 22:02:00|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1634853740000|2021-10-21 22:02:20|347.37|345.37|347.66|345.66|347.66|345.66|347.37|345.37|0
1634853750000|2021-10-21 22:02:30|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1634853770000|2021-10-21 22:02:50|347.47|345.47|347.66|345.66|347.66|345.66|347.47|345.47|0
1634853780000|2021-10-21 22:03:00|347.85|345.85|347.47|345.47|347.85|345.85|347.47|345.47|0
1634853980000|2021-10-21 22:06:20|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1634854010000|2021-10-21 22:06:50|347.09|345.09|346.9|344.9|347.09|345.09|346.9|344.9|0
1634854020000|2021-10-21 22:07:00|346.71|344.71|346.33|344.33|346.71|344.71|346.33|344.33|0
1634854040000|2021-10-21 22:07:20|345.95|343.95|345.76|343.76|345.95|343.95|345.76|343.76|0
1634854050000|2021-10-21 22:07:30|345.95|343.95|346.14|344.14|346.14|344.14|345.95|343.95|0
1634854070000|2021-10-21 22:07:50|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1634854080000|2021-10-21 22:08:00|346.71|344.71|346.9|344.9|346.9|344.9|346.71|344.71|0
1634854090000|2021-10-21 22:08:10|347.09|345.09|346.99|344.99|347.09|345.09|346.99|344.99|0
1634854100000|2021-10-21 22:08:20|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1634854110000|2021-10-21 22:08:30|346.8|344.8|346.9|344.9|346.9|344.9|346.71|344.71|0
1634854120000|2021-10-21 22:08:40|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|0
1634854130000|2021-10-21 22:08:50|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1634854140000|2021-10-21 22:09:00|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|0
1634854180000|2021-10-21 22:09:40|346.61|344.61|346.52|344.52|346.61|344.61|346.52|344.52|0
1634854190000|2021-10-21 22:09:50|346.71|344.71|346.61|344.61|346.71|344.71|346.61|344.61|0
1634854200000|2021-10-21 22:10:00|346.71|344.71|346.71|344.71|346.8|344.8|346.71|344.71|0
1634854240000|2021-10-21 22:10:40|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1634854270000|2021-10-21 22:11:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1634854300000|2021-10-21 22:11:40|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1634854350000|2021-10-21 22:12:30|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1634854410000|2021-10-21 22:13:30|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1634854420000|2021-10-21 22:13:40|347.08|345.08|347.27|345.27|347.27|345.27|347.08|345.08|0
1634854430000|2021-10-21 22:13:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1634854460000|2021-10-21 22:14:20|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1634854470000|2021-10-21 22:14:30|347.17|345.17|347.27|345.27|347.27|345.27|347.17|345.17|0
1634854580000|2021-10-21 22:16:20|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1634854620000|2021-10-21 22:17:00|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|0
1634854650000|2021-10-21 22:17:30|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1634854660000|2021-10-21 22:17:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634854680000|2021-10-21 22:18:00|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1634854690000|2021-10-21 22:18:10|348.41|346.41|348.22|346.22|348.41|346.41|348.22|346.22|0
1634854700000|2021-10-21 22:18:20|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634854710000|2021-10-21 22:18:30|348.22|346.22|348.31|346.31|348.41|346.41|348.22|346.22|0
1634854720000|2021-10-21 22:18:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634854750000|2021-10-21 22:19:10|348.6|346.6|348.6|346.6|348.79|346.79|348.6|346.6|0
1634854830000|2021-10-21 22:20:30|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634854840000|2021-10-21 22:20:40|348.22|346.22|348.41|346.41|348.41|346.41|348.22|346.22|0
1634854850000|2021-10-21 22:20:50|348.22|346.22|348.41|346.41|348.41|346.41|348.22|346.22|0
1634854860000|2021-10-21 22:21:00|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1634854870000|2021-10-21 22:21:10|348.31|346.31|348.22|346.22|348.31|346.31|348.22|346.22|0
1634854880000|2021-10-21 22:21:20|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634854890000|2021-10-21 22:21:30|348.5|346.5|348.41|346.41|348.5|346.5|348.41|346.41|0
1634854900000|2021-10-21 22:21:40|348.6|346.6|348.98|346.98|348.98|346.98|348.6|346.6|0
1634854920000|2021-10-21 22:22:00|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1634854930000|2021-10-21 22:22:10|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|0
1634854950000|2021-10-21 22:22:30|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1634854960000|2021-10-21 22:22:40|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1634854970000|2021-10-21 22:22:50|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1634854980000|2021-10-21 22:23:00|348.6|346.6|348.6|346.6|348.79|346.79|348.6|346.6|0
1634855050000|2021-10-21 22:24:10|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1634855060000|2021-10-21 22:24:20|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1634855090000|2021-10-21 22:24:50|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1634855120000|2021-10-21 22:25:20|348.22|346.22|347.46|345.46|348.22|346.22|347.46|345.46|0
1634855130000|2021-10-21 22:25:30|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1634855140000|2021-10-21 22:25:40|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1634855150000|2021-10-21 22:25:50|347.36|345.36|347.46|345.46|347.46|345.46|347.36|345.36|0
1634855160000|2021-10-21 22:26:00|347.55|345.55|347.46|345.46|347.55|345.55|347.46|345.46|0
1634855170000|2021-10-21 22:26:10|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1634855180000|2021-10-21 22:26:20|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|0
1634855190000|2021-10-21 22:26:30|347.65|345.65|347.46|345.46|347.65|345.65|347.46|345.46|0
1634855210000|2021-10-21 22:26:50|347.55|345.55|347.84|345.84|347.84|345.84|347.55|345.55|0
1634855220000|2021-10-21 22:27:00|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|0
1634855230000|2021-10-21 22:27:10|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1634855260000|2021-10-21 22:27:40|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|0
1634855280000|2021-10-21 22:28:00|347.84|345.84|348.03|346.03|348.03|346.03|347.84|345.84|0
1634855290000|2021-10-21 22:28:10|348.02|346.02|348.21|346.21|348.21|346.21|348.02|346.02|0
1634855310000|2021-10-21 22:28:30|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634855320000|2021-10-21 22:28:40|348.21|346.21|348.02|346.02|348.21|346.21|348.02|346.02|0
1634855330000|2021-10-21 22:28:50|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1634855340000|2021-10-21 22:29:00|347.65|345.65|347.65|345.65|347.83|345.83|347.65|345.65|0
1634855350000|2021-10-21 22:29:10|347.46|345.46|347.46|345.46|347.46|345.46|347.27|345.27|0
1634855360000|2021-10-21 22:29:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|0
1634855370000|2021-10-21 22:29:30|347.64|345.64|347.74|345.74|347.74|345.74|347.64|345.64|0
1634855380000|2021-10-21 22:29:40|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1634855400000|2021-10-21 22:30:00|347.93|345.93|348.02|346.02|348.02|346.02|347.93|345.93|0
1634855430000|2021-10-21 22:30:30|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1634855440000|2021-10-21 22:30:40|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1634855450000|2021-10-21 22:30:50|348.02|346.02|347.83|345.83|348.02|346.02|347.83|345.83|0
1634855470000|2021-10-21 22:31:10|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1634855480000|2021-10-21 22:31:20|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|0
1634855490000|2021-10-21 22:31:30|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1634855500000|2021-10-21 22:31:40|348.02|346.02|347.92|345.92|348.02|346.02|347.92|345.92|0
1634855510000|2021-10-21 22:31:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1634855520000|2021-10-21 22:32:00|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1634855570000|2021-10-21 22:32:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1634855600000|2021-10-21 22:33:20|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1634855640000|2021-10-21 22:34:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634855660000|2021-10-21 22:34:20|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634855670000|2021-10-21 22:34:30|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634855740000|2021-10-21 22:35:40|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634855800000|2021-10-21 22:36:40|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634855820000|2021-10-21 22:37:00|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634855850000|2021-10-21 22:37:30|348.78|346.78|348.78|346.78|348.78|346.78|348.78|346.78|0
1634855880000|2021-10-21 22:38:00|348.97|346.97|348.78|346.78|348.97|346.97|348.78|346.78|0
1634855950000|2021-10-21 22:39:10|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634855970000|2021-10-21 22:39:30|348.49|346.49|348.4|346.4|348.49|346.49|348.4|346.4|0
1634855990000|2021-10-21 22:39:50|348.21|346.21|348.3|346.3|348.3|346.3|348.21|346.21|0
1634856000000|2021-10-21 22:40:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634856010000|2021-10-21 22:40:10|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634856030000|2021-10-21 22:40:30|348.68|346.68|348.78|346.78|348.78|346.78|348.68|346.68|0
1634856070000|2021-10-21 22:41:10|348.97|346.97|348.97|346.97|348.97|346.97|348.97|346.97|0
1634856080000|2021-10-21 22:41:20|348.78|346.78|348.78|346.78|348.78|346.78|348.78|346.78|0
1634856100000|2021-10-21 22:41:40|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634856110000|2021-10-21 22:41:50|348.78|346.78|348.78|346.78|348.78|346.78|348.78|346.78|0
1634856120000|2021-10-21 22:42:00|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1634856140000|2021-10-21 22:42:20|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634856240000|2021-10-21 22:44:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1634856250000|2021-10-21 22:44:10|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634856260000|2021-10-21 22:44:20|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1634856310000|2021-10-21 22:45:10|348.4|346.4|348.21|346.21|348.4|346.4|348.21|346.21|0
1634856320000|2021-10-21 22:45:20|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|0
1634856330000|2021-10-21 22:45:30|348.21|346.21|348.21|346.21|348.3|346.3|348.21|346.21|0
1634856340000|2021-10-21 22:45:40|348.3|346.3|348.4|346.4|348.4|346.4|348.3|346.3|0
1634856350000|2021-10-21 22:45:50|348.49|346.49|348.59|346.59|348.59|346.59|348.49|346.49|0
1634856380000|2021-10-21 22:46:20|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1634856390000|2021-10-21 22:46:30|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1634856400000|2021-10-21 22:46:40|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|0
1634856430000|2021-10-21 22:47:10|348.77|346.77|348.96|346.96|348.96|346.96|348.77|346.77|0
1634856440000|2021-10-21 22:47:20|348.77|346.77|348.96|346.96|348.96|346.96|348.77|346.77|0
1634856470000|2021-10-21 22:47:50|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|0
1634856490000|2021-10-21 22:48:10|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1634856500000|2021-10-21 22:48:20|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1634856570000|2021-10-21 22:49:30|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1634856610000|2021-10-21 22:50:10|348.2|346.2|348.39|346.39|348.39|346.39|348.2|346.2|0
1634856620000|2021-10-21 22:50:20|348.48|346.48|348.58|346.58|348.58|346.58|348.48|346.48|0
1634856660000|2021-10-21 22:51:00|348.67|346.67|348.58|346.58|348.67|346.67|348.58|346.58|0
1634856680000|2021-10-21 22:51:20|348.48|346.48|348.48|346.48|348.48|346.48|348.48|346.48|0
1634856690000|2021-10-21 22:51:30|348.58|346.58|348.39|346.39|348.58|346.58|348.39|346.39|0
1634856700000|2021-10-21 22:51:40|348.48|346.48|348.39|346.39|348.48|346.48|348.39|346.39|0
1634856740000|2021-10-21 22:52:20|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|0
1634856750000|2021-10-21 22:52:30|348.39|346.39|348.58|346.58|348.58|346.58|348.39|346.39|0
1634856790000|2021-10-21 22:53:10|348.77|346.77|348.58|346.58|348.77|346.77|348.58|346.58|0
1634856810000|2021-10-21 22:53:30|348.77|346.77|348.96|346.96|348.96|346.96|348.77|346.77|0
1634856910000|2021-10-21 22:55:10|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|0
1634856920000|2021-10-21 22:55:20|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|0
1634856930000|2021-10-21 22:55:30|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|0
1634856940000|2021-10-21 22:55:40|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|0
1634857020000|2021-10-21 22:57:00|348.77|346.77|348.86|346.86|348.86|346.86|348.77|346.77|0
1634857030000|2021-10-21 22:57:10|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|0
1634857040000|2021-10-21 22:57:20|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1634857060000|2021-10-21 22:57:40|348.39|346.39|348.29|346.29|348.39|346.39|348.2|346.2|0
1634857070000|2021-10-21 22:57:50|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|0
1634857110000|2021-10-21 22:58:30|348.01|346.01|347.82|345.82|348.01|346.01|347.82|345.82|0
1634857120000|2021-10-21 22:58:40|348.01|346.01|348.2|346.2|348.2|346.2|348.01|346.01|0
1634857130000|2021-10-21 22:58:50|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1634857170000|2021-10-21 22:59:30|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857180000|2021-10-21 22:59:40|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1634857190000|2021-10-21 22:59:50|347.91|345.91|347.91|345.91|347.91|345.91|347.82|345.82|0
1634857200000|2021-10-21 23:00:00|348.01|346.01|347.63|345.63|348.01|346.01|347.63|345.63|0
1634857210000|2021-10-21 23:00:10|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857220000|2021-10-21 23:00:20|347.72|345.72|347.63|345.63|347.72|345.72|347.63|345.63|0
1634857230000|2021-10-21 23:00:30|347.53|345.53|347.44|345.44|347.53|345.53|347.44|345.44|0
1634857250000|2021-10-21 23:00:50|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1634857270000|2021-10-21 23:01:10|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857290000|2021-10-21 23:01:30|348.01|346.01|348.01|346.01|348.01|346.01|347.82|345.82|0
1634857310000|2021-10-21 23:01:50|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|0
1634857320000|2021-10-21 23:02:00|348.1|346.1|348.2|346.2|348.2|346.2|348.1|346.1|0
1634857330000|2021-10-21 23:02:10|348.1|346.1|347.82|345.82|348.1|346.1|347.82|345.82|0
1634857340000|2021-10-21 23:02:20|347.91|345.91|348.01|346.01|348.01|346.01|347.91|345.91|0
1634857360000|2021-10-21 23:02:40|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857370000|2021-10-21 23:02:50|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1634857380000|2021-10-21 23:03:00|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857390000|2021-10-21 23:03:10|347.63|345.63|347.44|345.44|347.63|345.63|347.44|345.44|0
1634857400000|2021-10-21 23:03:20|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1634857410000|2021-10-21 23:03:30|347.44|345.44|347.53|345.53|347.53|345.53|347.44|345.44|0
1634857420000|2021-10-21 23:03:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|0
1634857430000|2021-10-21 23:03:50|347.53|345.53|347.44|345.44|347.53|345.53|347.44|345.44|0
1634857440000|2021-10-21 23:04:00|347.63|345.63|347.44|345.44|347.63|345.63|347.44|345.44|0
1634857480000|2021-10-21 23:04:40|347.34|345.34|347.44|345.44|347.44|345.44|347.34|345.34|0
1634857500000|2021-10-21 23:05:00|347.25|345.25|347.25|345.25|347.25|345.25|347.25|345.25|0
1634857540000|2021-10-21 23:05:40|347.06|345.06|346.68|344.68|347.06|345.06|346.68|344.68|0
1634857550000|2021-10-21 23:05:50|347.06|345.06|347.25|345.25|347.25|345.25|347.06|345.06|0
1634857560000|2021-10-21 23:06:00|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|0
1634857590000|2021-10-21 23:06:30|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1634857600000|2021-10-21 23:06:40|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1634857610000|2021-10-21 23:06:50|348|346|347.91|345.91|348|346|347.91|345.91|0
1634857620000|2021-10-21 23:07:00|348|346|347.81|345.81|348|346|347.81|345.81|0
1634857660000|2021-10-21 23:07:40|348|346|348|346|348|346|348|346|0
1634857690000|2021-10-21 23:08:10|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|0
1634857700000|2021-10-21 23:08:20|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1634857710000|2021-10-21 23:08:30|348.76|346.76|348.95|346.95|349.14|347.14|348.76|346.76|0
1634857720000|2021-10-21 23:08:40|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634857730000|2021-10-21 23:08:50|348.57|346.57|348.76|346.76|348.76|346.76|348.57|346.57|0
1634857740000|2021-10-21 23:09:00|348.66|346.66|349.04|347.04|349.04|347.04|348.66|346.66|0
1634857750000|2021-10-21 23:09:10|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|0
1634857760000|2021-10-21 23:09:20|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634857770000|2021-10-21 23:09:30|348.85|346.85|348.95|346.95|348.95|346.95|348.85|346.85|0
1634857780000|2021-10-21 23:09:40|348.76|346.76|348.57|346.57|348.76|346.76|348.57|346.57|0
1634857790000|2021-10-21 23:09:50|348.66|346.66|348.38|346.38|348.66|346.66|348.38|346.38|0
1634857820000|2021-10-21 23:10:20|348.19|346.19|348.38|346.38|348.38|346.38|348.19|346.19|0
1634857830000|2021-10-21 23:10:30|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|0
1634857840000|2021-10-21 23:10:40|348.28|346.28|348.19|346.19|348.28|346.28|348.19|346.19|0
1634857850000|2021-10-21 23:10:50|348.38|346.38|348.38|346.38|348.38|346.38|348.28|346.28|0
1634857860000|2021-10-21 23:11:00|348.28|346.28|348.38|346.38|348.38|346.38|348.28|346.28|0
1634857880000|2021-10-21 23:11:20|348.57|346.57|348.76|346.76|348.85|346.85|348.57|346.57|0
1634857890000|2021-10-21 23:11:30|348.95|346.95|349.14|347.14|349.14|347.14|348.95|346.95|0
1634857900000|2021-10-21 23:11:40|348.95|346.95|348.76|346.76|348.95|346.95|348.76|346.76|0
1634857920000|2021-10-21 23:12:00|348.95|346.95|348.95|346.95|348.95|346.95|348.85|346.85|0
1634857930000|2021-10-21 23:12:10|348.76|346.76|348.85|346.85|348.85|346.85|348.76|346.76|0
1634857940000|2021-10-21 23:12:20|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|0
1634857970000|2021-10-21 23:12:50|349.14|347.14|348.95|346.95|349.14|347.14|348.95|346.95|0
1634857990000|2021-10-21 23:13:10|349.04|347.04|348.95|346.95|349.04|347.04|348.95|346.95|0
1634858010000|2021-10-21 23:13:30|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|0
1634858020000|2021-10-21 23:13:40|349.14|347.14|349.14|347.14|349.33|347.33|349.14|347.14|0
1634858030000|2021-10-21 23:13:50|349.23|347.23|349.42|347.42|349.42|347.42|349.23|347.23|0
1634858040000|2021-10-21 23:14:00|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|0
1634858050000|2021-10-21 23:14:10|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1634858060000|2021-10-21 23:14:20|349.23|347.23|349.33|347.33|349.33|347.33|349.23|347.23|0
1634858070000|2021-10-21 23:14:30|349.23|347.23|349.23|347.23|349.33|347.33|349.14|347.14|0
1634858080000|2021-10-21 23:14:40|349.14|347.14|349.23|347.23|349.23|347.23|349.14|347.14|0
1634858090000|2021-10-21 23:14:50|349.33|347.33|349.14|347.14|349.33|347.33|349.14|347.14|0
1634858110000|2021-10-21 23:15:10|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|0
1634858130000|2021-10-21 23:15:30|348.85|346.85|348.95|346.95|348.95|346.95|348.85|346.85|0
1634858140000|2021-10-21 23:15:40|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858150000|2021-10-21 23:15:50|348.57|346.57|348.57|346.57|348.66|346.66|348.57|346.57|0
1634858180000|2021-10-21 23:16:20|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858190000|2021-10-21 23:16:30|348.95|346.95|348.76|346.76|348.95|346.95|348.76|346.76|0
1634858200000|2021-10-21 23:16:40|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1634858220000|2021-10-21 23:17:00|348.76|346.76|348.57|346.57|348.76|346.76|348.57|346.57|0
1634858230000|2021-10-21 23:17:10|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1634858260000|2021-10-21 23:17:40|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1634858270000|2021-10-21 23:17:50|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858290000|2021-10-21 23:18:10|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1634858310000|2021-10-21 23:18:30|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858330000|2021-10-21 23:18:50|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1634858340000|2021-10-21 23:19:00|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858370000|2021-10-21 23:19:30|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|0
1634858380000|2021-10-21 23:19:40|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1634858400000|2021-10-21 23:20:00|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|0
1634858420000|2021-10-21 23:20:20|348.76|346.76|348.76|346.76|348.85|346.85|348.76|346.76|0
1634858430000|2021-10-21 23:20:30|348.57|346.57|348.76|346.76|348.76|346.76|348.57|346.57|0
1634858450000|2021-10-21 23:20:50|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1634858460000|2021-10-21 23:21:00|348.66|346.66|348.57|346.57|348.66|346.66|348.57|346.57|0
1634858470000|2021-10-21 23:21:10|348.38|346.38|348.19|346.19|348.47|346.47|348.19|346.19|0
1634858490000|2021-10-21 23:21:30|348.09|346.09|348|346|348.09|346.09|348|346|0
1634858510000|2021-10-21 23:21:50|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1634858520000|2021-10-21 23:22:00|347.9|345.9|347.9|345.9|347.9|345.9|347.81|345.81|0
1634858530000|2021-10-21 23:22:10|347.81|345.81|347.62|345.62|347.81|345.81|347.62|345.62|0
1634858540000|2021-10-21 23:22:20|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1634858550000|2021-10-21 23:22:30|347.71|345.71|347.81|345.81|347.81|345.81|347.71|345.71|0
1634858560000|2021-10-21 23:22:40|348|346|347.81|345.81|348|346|347.81|345.81|0
1634858570000|2021-10-21 23:22:50|347.9|345.9|348|346|348|346|347.9|345.9|0
1634858600000|2021-10-21 23:23:20|347.9|345.9|348.19|346.19|348.19|346.19|347.9|345.9|0
1634858620000|2021-10-21 23:23:40|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|0
1634858630000|2021-10-21 23:23:50|347.81|345.81|347.71|345.71|347.81|345.81|347.62|345.62|0
1634858640000|2021-10-21 23:24:00|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1634858650000|2021-10-21 23:24:10|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|0
1634858660000|2021-10-21 23:24:20|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1634858670000|2021-10-21 23:24:30|347.62|345.62|347.62|345.62|347.62|345.62|347.43|345.43|0
1634858690000|2021-10-21 23:24:50|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1634858700000|2021-10-21 23:25:00|347.71|345.71|347.81|345.81|347.81|345.81|347.71|345.71|0
1634858710000|2021-10-21 23:25:10|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|0
1634858720000|2021-10-21 23:25:20|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1634858740000|2021-10-21 23:25:40|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|0
1634858750000|2021-10-21 23:25:50|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|0
1634858760000|2021-10-21 23:26:00|347.62|345.62|347.8|345.8|347.8|345.8|347.62|345.62|0
1634858770000|2021-10-21 23:26:10|347.62|345.62|347.8|345.8|347.8|345.8|347.62|345.62|0
1634858800000|2021-10-21 23:26:40|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634858870000|2021-10-21 23:27:50|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634858930000|2021-10-21 23:28:50|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634858960000|2021-10-21 23:29:20|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1634858970000|2021-10-21 23:29:30|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634858980000|2021-10-21 23:29:40|347.42|345.42|347.61|345.61|347.61|345.61|347.42|345.42|0
1634858990000|2021-10-21 23:29:50|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1634859000000|2021-10-21 23:30:00|347.61|345.61|347.8|345.8|347.8|345.8|347.61|345.61|0
1634859010000|2021-10-21 23:30:10|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1634859020000|2021-10-21 23:30:20|347.89|345.89|347.99|345.99|347.99|345.99|347.8|345.8|0
1634859040000|2021-10-21 23:30:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634859050000|2021-10-21 23:30:50|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1634859060000|2021-10-21 23:31:00|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634859080000|2021-10-21 23:31:20|347.89|345.89|347.8|345.8|347.89|345.89|347.8|345.8|0
1634859100000|2021-10-21 23:31:40|347.61|345.61|347.8|345.8|347.8|345.8|347.61|345.61|0
1634859110000|2021-10-21 23:31:50|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634859150000|2021-10-21 23:32:30|347.51|345.51|347.42|345.42|347.51|345.51|347.42|345.42|0
1634859160000|2021-10-21 23:32:40|347.61|345.61|347.8|345.8|347.8|345.8|347.61|345.61|0
1634859170000|2021-10-21 23:32:50|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1634859190000|2021-10-21 23:33:10|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634859210000|2021-10-21 23:33:30|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1634859220000|2021-10-21 23:33:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634859320000|2021-10-21 23:35:20|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634859330000|2021-10-21 23:35:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|0
1634859350000|2021-10-21 23:35:50|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634859420000|2021-10-21 23:37:00|347.42|345.42|347.61|345.61|347.61|345.61|347.42|345.42|0
1634859430000|2021-10-21 23:37:10|347.51|345.51|347.42|345.42|347.61|345.61|347.42|345.42|0
1634859450000|2021-10-21 23:37:30|347.51|345.51|347.61|345.61|347.61|345.61|347.51|345.51|0
1634859490000|2021-10-21 23:38:10|347.8|345.8|347.99|345.99|347.99|345.99|347.8|345.8|0
1634859500000|2021-10-21 23:38:20|348.18|346.18|347.99|345.99|348.18|346.18|347.99|345.99|0
1634859510000|2021-10-21 23:38:30|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|0
1634859540000|2021-10-21 23:39:00|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1634859560000|2021-10-21 23:39:20|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|0
1634859600000|2021-10-21 23:40:00|348.27|346.27|348.18|346.18|348.37|346.37|348.18|346.18|0
1634859620000|2021-10-21 23:40:20|348.27|346.27|348.37|346.37|348.37|346.37|348.27|346.27|0
1634859640000|2021-10-21 23:40:40|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|0
1634859650000|2021-10-21 23:40:50|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1634859660000|2021-10-21 23:41:00|347.8|345.8|347.89|345.89|347.89|345.89|347.8|345.8|0
1634859670000|2021-10-21 23:41:10|347.8|345.8|347.99|345.99|347.99|345.99|347.8|345.8|0
1634859730000|2021-10-21 23:42:10|347.8|345.8|347.8|345.8|347.8|345.8|347.61|345.61|0
1634859740000|2021-10-21 23:42:20|347.99|345.99|347.8|345.8|347.99|345.99|347.8|345.8|0
1634859760000|2021-10-21 23:42:40|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634859780000|2021-10-21 23:43:00|347.51|345.51|347.42|345.42|347.51|345.51|347.42|345.42|0
1634859790000|2021-10-21 23:43:10|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1634859800000|2021-10-21 23:43:20|347.51|345.51|347.42|345.42|347.61|345.61|347.42|345.42|0
1634859820000|2021-10-21 23:43:40|347.23|345.23|347.04|345.04|347.23|345.23|347.04|345.04|0
1634859840000|2021-10-21 23:44:00|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|0
1634859860000|2021-10-21 23:44:20|347.42|345.42|347.42|345.42|347.42|345.42|347.42|345.42|0
1634859870000|2021-10-21 23:44:30|347.32|345.32|347.23|345.23|347.32|345.32|347.23|345.23|0
1634859880000|2021-10-21 23:44:40|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|0
1634859890000|2021-10-21 23:44:50|347.23|345.23|347.04|345.04|347.23|345.23|347.04|345.04|0
1634859900000|2021-10-21 23:45:00|347.13|345.13|347.23|345.23|347.23|345.23|347.13|345.13|0
1634859910000|2021-10-21 23:45:10|347.04|345.04|347.13|345.13|347.13|345.13|347.04|345.04|0
1634859920000|2021-10-21 23:45:20|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|0
1634859940000|2021-10-21 23:45:40|347.23|345.23|347.23|345.23|347.23|345.23|347.04|345.04|0
1634859950000|2021-10-21 23:45:50|347.42|345.42|347.23|345.23|347.42|345.42|347.23|345.23|0
1634860020000|2021-10-21 23:47:00|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|0
1634860030000|2021-10-21 23:47:10|347.04|345.04|347.22|345.22|347.22|345.22|347.04|345.04|0
1634860040000|2021-10-21 23:47:20|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|0
1634860060000|2021-10-21 23:47:40|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|0
1634860080000|2021-10-21 23:48:00|347.32|345.32|347.41|345.41|347.41|345.41|347.32|345.32|0
1634860090000|2021-10-21 23:48:10|347.6|345.6|347.79|345.79|347.79|345.79|347.6|345.6|0
1634860110000|2021-10-21 23:48:30|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1634860120000|2021-10-21 23:48:40|347.69|345.69|347.98|345.98|347.98|345.98|347.69|345.69|0
1634860130000|2021-10-21 23:48:50|347.79|345.79|347.88|345.88|347.88|345.88|347.79|345.79|0
1634860140000|2021-10-21 23:49:00|347.79|345.79|347.6|345.6|347.79|345.79|347.6|345.6|0
1634860150000|2021-10-21 23:49:10|347.69|345.69|347.6|345.6|347.69|345.69|347.6|345.6|0
1634860160000|2021-10-21 23:49:20|347.79|345.79|347.6|345.6|347.79|345.79|347.6|345.6|0
1634860170000|2021-10-21 23:49:30|347.79|345.79|347.6|345.6|347.79|345.79|347.6|345.6|0
1634860180000|2021-10-21 23:49:40|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|0
1634860200000|2021-10-21 23:50:00|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1634860210000|2021-10-21 23:50:10|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1634860220000|2021-10-21 23:50:20|347.5|345.5|347.31|345.31|347.5|345.5|347.22|345.22|0
1634860230000|2021-10-21 23:50:30|347.41|345.41|347.22|345.22|347.41|345.41|347.22|345.22|0
1634860240000|2021-10-21 23:50:40|347.41|345.41|347.31|345.31|347.41|345.41|347.22|345.22|0
1634860250000|2021-10-21 23:50:50|347.22|345.22|347.31|345.31|347.41|345.41|347.22|345.22|0
1634860260000|2021-10-21 23:51:00|347.41|345.41|347.31|345.31|347.41|345.41|347.31|345.31|0
1634860270000|2021-10-21 23:51:10|347.22|345.22|346.84|344.84|347.22|345.22|346.84|344.84|0
1634860280000|2021-10-21 23:51:20|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|0
1634860290000|2021-10-21 23:51:30|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|0
1634860300000|2021-10-21 23:51:40|346.84|344.84|346.84|344.84|347.03|345.03|346.84|344.84|0
1634860320000|2021-10-21 23:52:00|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|0
1634860340000|2021-10-21 23:52:20|346.84|344.84|346.65|344.65|346.84|344.84|346.65|344.65|0
1634860350000|2021-10-21 23:52:30|346.55|344.55|346.46|344.46|346.55|344.55|346.46|344.46|0
1634860360000|2021-10-21 23:52:40|346.65|344.65|346.65|344.65|346.65|344.65|346.46|344.46|0
1634860370000|2021-10-21 23:52:50|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|0
1634860380000|2021-10-21 23:53:00|346.65|344.65|346.55|344.55|346.65|344.65|346.46|344.46|0
1634860390000|2021-10-21 23:53:10|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|0
1634860400000|2021-10-21 23:53:20|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|0
1634860410000|2021-10-21 23:53:30|346.74|344.74|346.84|344.84|346.84|344.84|346.65|344.65|0
1634860430000|2021-10-21 23:53:50|346.74|344.74|347.03|345.03|347.03|345.03|346.74|344.74|0
1634860440000|2021-10-21 23:54:00|347.12|345.12|347.12|345.12|347.22|345.22|347.03|345.03|0
1634860450000|2021-10-21 23:54:10|347.22|345.22|347.22|345.22|347.22|345.22|347.12|345.12|0
1634860460000|2021-10-21 23:54:20|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1634860470000|2021-10-21 23:54:30|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1634860480000|2021-10-21 23:54:40|347.41|345.41|347.6|345.6|347.79|345.79|347.41|345.41|0
1634860490000|2021-10-21 23:54:50|347.41|345.41|347.6|345.6|347.6|345.6|347.41|345.41|0
1634860500000|2021-10-21 23:55:00|347.5|345.5|347.6|345.6|347.6|345.6|347.5|345.5|0
1634860510000|2021-10-21 23:55:10|347.5|345.5|347.6|345.6|347.6|345.6|347.5|345.5|0
1634860520000|2021-10-21 23:55:20|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|0
1634860530000|2021-10-21 23:55:30|347.88|345.88|347.98|345.98|347.98|345.98|347.88|345.88|0
1634860540000|2021-10-21 23:55:40|348.17|346.17|347.98|345.98|348.17|346.17|347.98|345.98|0
1634860550000|2021-10-21 23:55:50|347.88|345.88|347.79|345.79|347.88|345.88|347.79|345.79|0
1634860560000|2021-10-21 23:56:00|347.88|345.88|347.88|345.88|347.98|345.98|347.88|345.88|0
1634860570000|2021-10-21 23:56:10|347.98|345.98|347.6|345.6|347.98|345.98|347.6|345.6|0
1634860580000|2021-10-21 23:56:20|347.79|345.79|347.98|345.98|347.98|345.98|347.79|345.79|0
1634860590000|2021-10-21 23:56:30|348.07|346.07|348.17|346.17|348.17|346.17|348.07|346.07|0
1634860600000|2021-10-21 23:56:40|348.26|346.26|348.26|346.26|348.26|346.26|348.26|346.26|0
1634860610000|2021-10-21 23:56:50|348.17|346.17|348.17|346.17|348.36|346.36|348.17|346.17|0
1634860620000|2021-10-21 23:57:00|348.36|346.36|347.98|345.98|348.36|346.36|347.98|345.98|0
1634860630000|2021-10-21 23:57:10|348.07|346.07|348.17|346.17|348.17|346.17|347.98|345.98|0
1634860640000|2021-10-21 23:57:20|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|0
1634860650000|2021-10-21 23:57:30|348.07|346.07|348.17|346.17|348.17|346.17|348.07|346.07|0
1634860660000|2021-10-21 23:57:40|347.79|345.79|347.88|345.88|347.98|345.98|347.79|345.79|0
1634860670000|2021-10-21 23:57:50|347.98|345.98|347.79|345.79|347.98|345.98|347.79|345.79|0
1634860690000|2021-10-21 23:58:10|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1634860700000|2021-10-21 23:58:20|347.6|345.6|347.79|345.79|347.79|345.79|347.6|345.6|0
1634860720000|2021-10-21 23:58:40|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1634860730000|2021-10-21 23:58:50|347.6|345.6|347.79|345.79|347.79|345.79|347.6|345.6|0
1634860760000|2021-10-21 23:59:20|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1634860780000|2021-10-21 23:59:40|347.41|345.41|347.6|345.6|347.6|345.6|347.41|345.41|0
1634860800000|2021-10-22 00:00:00|347.79|345.79|347.6|345.6|347.79|345.79|347.6|345.6|0
1634860810000|2021-10-22 00:00:10|347.79|345.79|347.6|345.6|347.79|345.79|347.6|345.6|0
1634860820000|2021-10-22 00:00:20|347.69|345.69|347.79|345.79|347.79|345.79|347.69|345.69|0
1634860830000|2021-10-22 00:00:30|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1634860840000|2021-10-22 00:00:40|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1634860850000|2021-10-22 00:00:50|347.79|345.79|347.98|345.98|347.98|345.98|347.79|345.79|0
1634860860000|2021-10-22 00:01:00|348.17|346.17|348.36|346.36|348.36|346.36|348.17|346.17|0
1634860870000|2021-10-22 00:01:10|348.17|346.17|348.55|346.55|348.55|346.55|348.17|346.17|0
1634860880000|2021-10-22 00:01:20|348.74|346.74|348.93|346.93|348.93|346.93|348.55|346.55|0
1634860890000|2021-10-22 00:01:30|349.12|347.12|349.12|347.12|349.12|347.12|348.93|346.93|0
1634860900000|2021-10-22 00:01:40|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1634860910000|2021-10-22 00:01:50|349.02|347.02|348.93|346.93|349.02|347.02|348.93|346.93|0
1634860920000|2021-10-22 00:02:00|349.12|347.12|349.31|347.31|349.31|347.31|349.12|347.12|0
1634860930000|2021-10-22 00:02:10|349.5|347.5|349.31|347.31|349.5|347.5|349.31|347.31|0
1634860940000|2021-10-22 00:02:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|0
1634860950000|2021-10-22 00:02:30|349.69|347.69|349.69|347.69|349.88|347.88|349.69|347.69|0
1634860960000|2021-10-22 00:02:40|349.88|347.88|349.88|347.88|349.88|347.88|349.69|347.69|0
1634860970000|2021-10-22 00:02:50|350.07|348.07|349.88|347.88|350.07|348.07|349.88|347.88|0
1634860980000|2021-10-22 00:03:00|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1634860990000|2021-10-22 00:03:10|350.07|348.07|349.88|347.88|350.07|348.07|349.88|347.88|0
1634861000000|2021-10-22 00:03:20|349.69|347.69|349.3|347.3|349.88|347.88|349.3|347.3|0
1634861010000|2021-10-22 00:03:30|349.11|347.11|349.11|347.11|349.3|347.3|349.11|347.11|0
1634861020000|2021-10-22 00:03:40|349.3|347.3|348.92|346.92|349.3|347.3|348.92|346.92|0
1634861030000|2021-10-22 00:03:50|349.11|347.11|349.11|347.11|349.21|347.21|349.11|347.11|0
1634861040000|2021-10-22 00:04:00|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1634861050000|2021-10-22 00:04:10|349.49|347.49|349.3|347.3|349.49|347.49|349.3|347.3|0
1634861060000|2021-10-22 00:04:20|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634861070000|2021-10-22 00:04:30|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1634861080000|2021-10-22 00:04:40|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|0
1634861090000|2021-10-22 00:04:50|348.92|346.92|348.92|346.92|348.92|346.92|348.73|346.73|0
1634861100000|2021-10-22 00:05:00|349.11|347.11|349.4|347.4|349.4|347.4|349.11|347.11|0
1634861110000|2021-10-22 00:05:10|349.49|347.49|349.49|347.49|349.68|347.68|349.49|347.49|0
1634861120000|2021-10-22 00:05:20|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1634861130000|2021-10-22 00:05:30|349.39|347.39|349.3|347.3|349.39|347.39|349.3|347.3|0
1634861140000|2021-10-22 00:05:40|349.11|347.11|348.92|346.92|349.11|347.11|348.92|346.92|0
1634861150000|2021-10-22 00:05:50|349.11|347.11|349.3|347.3|349.3|347.3|349.11|347.11|0
1634861160000|2021-10-22 00:06:00|348.92|346.92|349.11|347.11|349.11|347.11|348.92|346.92|0
1634861170000|2021-10-22 00:06:10|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1634861180000|2021-10-22 00:06:20|349.11|347.11|349.01|347.01|349.11|347.11|349.01|347.01|0
1634861190000|2021-10-22 00:06:30|349.11|347.11|348.92|346.92|349.11|347.11|348.92|346.92|0
1634861210000|2021-10-22 00:06:50|348.73|346.73|348.82|346.82|348.92|346.92|348.73|346.73|0
1634861220000|2021-10-22 00:07:00|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1634861230000|2021-10-22 00:07:10|348.82|346.82|348.73|346.73|348.82|346.82|348.73|346.73|0
1634861240000|2021-10-22 00:07:20|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|0
1634861250000|2021-10-22 00:07:30|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|0
1634861260000|2021-10-22 00:07:40|348.92|346.92|348.92|346.92|349.11|347.11|348.92|346.92|0
1634861270000|2021-10-22 00:07:50|348.73|346.73|348.73|346.73|348.82|346.82|348.73|346.73|0
1634861290000|2021-10-22 00:08:10|348.54|346.54|348.54|346.54|348.73|346.73|348.54|346.54|0
1634861320000|2021-10-22 00:08:40|348.73|346.73|348.92|346.92|348.92|346.92|348.73|346.73|0
1634861330000|2021-10-22 00:08:50|349.01|347.01|349.11|347.11|349.11|347.11|348.92|346.92|0
1634861340000|2021-10-22 00:09:00|348.92|346.92|348.73|346.73|348.92|346.92|348.73|346.73|0
1634861350000|2021-10-22 00:09:10|348.92|346.92|348.73|346.73|348.92|346.92|348.73|346.73|0
1634861360000|2021-10-22 00:09:20|348.92|346.92|348.92|346.92|349.11|347.11|348.92|346.92|0
1634861370000|2021-10-22 00:09:30|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1634861380000|2021-10-22 00:09:40|348.92|346.92|349.11|347.11|349.11|347.11|348.92|346.92|0
1634861390000|2021-10-22 00:09:50|349.01|347.01|348.92|346.92|349.01|347.01|348.92|346.92|0
1634861400000|2021-10-22 00:10:00|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1634861410000|2021-10-22 00:10:10|348.54|346.54|348.35|346.35|348.63|346.63|348.35|346.35|0
1634861420000|2021-10-22 00:10:20|348.54|346.54|348.73|346.73|348.73|346.73|348.54|346.54|0
1634861430000|2021-10-22 00:10:30|348.54|346.54|348.73|346.73|348.73|346.73|348.54|346.54|0
1634861440000|2021-10-22 00:10:40|348.54|346.54|348.35|346.35|348.54|346.54|348.35|346.35|0
1634861470000|2021-10-22 00:11:10|348.54|346.54|348.35|346.35|348.54|346.54|348.35|346.35|0
1634861480000|2021-10-22 00:11:20|348.16|346.16|348.35|346.35|348.35|346.35|348.16|346.16|0
1634861490000|2021-10-22 00:11:30|348.54|346.54|348.63|346.63|348.63|346.63|348.54|346.54|0
1634861500000|2021-10-22 00:11:40|348.73|346.73|348.73|346.73|348.92|346.92|348.73|346.73|0
1634861510000|2021-10-22 00:11:50|348.63|346.63|348.73|346.73|348.73|346.73|348.63|346.63|0
1634861520000|2021-10-22 00:12:00|348.63|346.63|348.82|346.82|348.82|346.82|348.63|346.63|0
1634861530000|2021-10-22 00:12:10|348.73|346.73|348.73|346.73|348.73|346.73|348.54|346.54|0
1634861540000|2021-10-22 00:12:20|348.82|346.82|348.73|346.73|348.82|346.82|348.73|346.73|0
1634861550000|2021-10-22 00:12:30|348.92|346.92|348.92|346.92|348.92|346.92|348.82|346.82|0
1634861560000|2021-10-22 00:12:40|348.73|346.73|348.92|346.92|349.01|347.01|348.73|346.73|0
1634861580000|2021-10-22 00:13:00|348.73|346.73|348.63|346.63|348.73|346.73|348.54|346.54|0
1634861590000|2021-10-22 00:13:10|348.73|346.73|348.35|346.35|348.73|346.73|348.35|346.35|0
1634861600000|2021-10-22 00:13:20|348.16|346.16|348.35|346.35|348.35|346.35|348.16|346.16|0
1634861610000|2021-10-22 00:13:30|348.25|346.25|348.35|346.35|348.35|346.35|348.25|346.25|0
1634861630000|2021-10-22 00:13:50|348.54|346.54|348.35|346.35|348.54|346.54|348.35|346.35|0
1634861640000|2021-10-22 00:14:00|348.44|346.44|348.35|346.35|348.54|346.54|348.35|346.35|0
1634861650000|2021-10-22 00:14:10|348.54|346.54|348.63|346.63|348.63|346.63|348.54|346.54|0
1634861660000|2021-10-22 00:14:20|348.54|346.54|348.54|346.54|348.54|346.54|348.35|346.35|0
1634861670000|2021-10-22 00:14:30|348.35|346.35|348.35|346.35|348.44|346.44|348.35|346.35|0
1634861680000|2021-10-22 00:14:40|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|0
1634861690000|2021-10-22 00:14:50|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|0
1634861700000|2021-10-22 00:15:00|348.54|346.54|348.25|346.25|348.54|346.54|348.16|346.16|0
1634861710000|2021-10-22 00:15:10|348.16|346.16|348.54|346.54|348.54|346.54|348.16|346.16|0
1634861720000|2021-10-22 00:15:20|348.35|346.35|348.54|346.54|348.54|346.54|348.25|346.25|0
1634861730000|2021-10-22 00:15:30|348.35|346.35|348.54|346.54|348.54|346.54|348.35|346.35|0
1634861740000|2021-10-22 00:15:40|348.44|346.44|348.35|346.35|348.54|346.54|348.35|346.35|0
1634861750000|2021-10-22 00:15:50|348.54|346.54|348.54|346.54|348.54|346.54|348.35|346.35|0
1634861760000|2021-10-22 00:16:00|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1634861770000|2021-10-22 00:16:10|348.63|346.63|348.73|346.73|348.73|346.73|348.63|346.63|0
1634861780000|2021-10-22 00:16:20|348.92|346.92|349.11|347.11|349.11|347.11|348.92|346.92|0
1634861800000|2021-10-22 00:16:40|349.3|347.3|349.3|347.3|349.49|347.49|349.3|347.3|0
1634861810000|2021-10-22 00:16:50|349.2|347.2|349.11|347.11|349.2|347.2|349.11|347.11|0
1634861820000|2021-10-22 00:17:00|349.2|347.2|349.3|347.3|349.3|347.3|349.2|347.2|0
1634861830000|2021-10-22 00:17:10|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|0
1634861840000|2021-10-22 00:17:20|349.3|347.3|349.49|347.49|349.49|347.49|349.3|347.3|0
1634861860000|2021-10-22 00:17:40|349.68|347.68|349.87|347.87|349.87|347.87|349.68|347.68|0
1634861870000|2021-10-22 00:17:50|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|0
1634861880000|2021-10-22 00:18:00|349.49|347.49|349.68|347.68|349.68|347.68|349.49|347.49|0
1634861890000|2021-10-22 00:18:10|349.87|347.87|349.68|347.68|349.87|347.87|349.68|347.68|0
1634861900000|2021-10-22 00:18:20|349.87|347.87|349.68|347.68|349.87|347.87|349.68|347.68|0
1634861910000|2021-10-22 00:18:30|349.77|347.77|349.68|347.68|349.87|347.87|349.68|347.68|0
1634861930000|2021-10-22 00:18:50|349.77|347.77|349.77|347.77|349.77|347.77|349.68|347.68|0
1634861940000|2021-10-22 00:19:00|349.87|347.87|349.77|347.77|349.87|347.87|349.77|347.77|0
1634861950000|2021-10-22 00:19:10|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1634861960000|2021-10-22 00:19:20|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|0
1634861970000|2021-10-22 00:19:30|349.49|347.49|349.68|347.68|349.68|347.68|349.49|347.49|0
1634861980000|2021-10-22 00:19:40|349.49|347.49|349.87|347.87|349.87|347.87|349.49|347.49|0
1634861990000|2021-10-22 00:19:50|349.68|347.68|349.87|347.87|349.87|347.87|349.68|347.68|0
1634862000000|2021-10-22 00:20:00|349.68|347.68|349.77|347.77|349.77|347.77|349.68|347.68|0
1634862010000|2021-10-22 00:20:10|349.87|347.87|350.06|348.06|350.06|348.06|349.87|347.87|0
1634862030000|2021-10-22 00:20:30|349.87|347.87|350.44|348.44|350.44|348.44|349.87|347.87|0
1634862040000|2021-10-22 00:20:40|350.34|348.34|350.44|348.44|350.44|348.44|350.34|348.34|0
1634862060000|2021-10-22 00:21:00|350.63|348.63|350.44|348.44|350.63|348.63|350.44|348.44|0
1634862070000|2021-10-22 00:21:10|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1634862090000|2021-10-22 00:21:30|350.82|348.82|350.82|348.82|350.82|348.82|350.82|348.82|0
1634862110000|2021-10-22 00:21:50|351.01|349.01|350.82|348.82|351.01|349.01|350.82|348.82|0
1634862120000|2021-10-22 00:22:00|350.91|348.91|350.82|348.82|351.01|349.01|350.82|348.82|0
1634862130000|2021-10-22 00:22:10|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1634862160000|2021-10-22 00:22:40|350.44|348.44|350.25|348.25|350.44|348.44|350.25|348.25|0
1634862180000|2021-10-22 00:23:00|350.06|348.06|350.25|348.25|350.25|348.25|350.06|348.06|0
1634862190000|2021-10-22 00:23:10|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1634862200000|2021-10-22 00:23:20|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1634862210000|2021-10-22 00:23:30|350.44|348.44|350.25|348.25|350.44|348.44|350.25|348.25|0
1634862220000|2021-10-22 00:23:40|350.05|348.05|350.05|348.05|350.05|348.05|350.05|348.05|0
1634862230000|2021-10-22 00:23:50|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1634862240000|2021-10-22 00:24:00|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|0
1634862250000|2021-10-22 00:24:10|350.44|348.44|350.24|348.24|350.44|348.44|350.24|348.24|0
1634862280000|2021-10-22 00:24:40|350.44|348.44|350.43|348.43|350.44|348.44|350.43|348.43|0
1634862290000|2021-10-22 00:24:50|350.53|348.53|350.72|348.72|350.72|348.72|350.53|348.53|0
1634862300000|2021-10-22 00:25:00|350.63|348.63|350.43|348.43|350.63|348.63|350.43|348.43|0
1634862310000|2021-10-22 00:25:10|350.53|348.53|350.24|348.24|350.63|348.63|350.24|348.24|0
1634862320000|2021-10-22 00:25:20|350.34|348.34|350.24|348.24|350.34|348.34|350.24|348.24|0
1634862330000|2021-10-22 00:25:30|350.43|348.43|350.62|348.62|350.62|348.62|350.43|348.43|0
1634862340000|2021-10-22 00:25:40|350.82|348.82|350.62|348.62|350.82|348.82|350.62|348.62|0
1634862350000|2021-10-22 00:25:50|350.82|348.82|350.62|348.62|350.82|348.82|350.62|348.62|0
1634862360000|2021-10-22 00:26:00|350.72|348.72|350.82|348.82|350.82|348.82|350.72|348.72|0
1634862370000|2021-10-22 00:26:10|350.62|348.62|350.43|348.43|350.62|348.62|350.43|348.43|0
1634862380000|2021-10-22 00:26:20|350.24|348.24|350.43|348.43|350.43|348.43|350.24|348.24|0
1634862390000|2021-10-22 00:26:30|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|0
1634862400000|2021-10-22 00:26:40|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1634862420000|2021-10-22 00:27:00|350.24|348.24|350.24|348.24|350.43|348.43|350.24|348.24|0
1634862430000|2021-10-22 00:27:10|350.05|348.05|350.05|348.05|350.14|348.14|350.05|348.05|0
1634862440000|2021-10-22 00:27:20|349.95|347.95|350.05|348.05|350.05|348.05|349.95|347.95|0
1634862450000|2021-10-22 00:27:30|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|0
1634862460000|2021-10-22 00:27:40|350.05|348.05|350.43|348.43|350.43|348.43|350.05|348.05|0
1634862470000|2021-10-22 00:27:50|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1634862480000|2021-10-22 00:28:00|350.81|348.81|350.91|348.91|350.91|348.91|350.72|348.72|0
1634862490000|2021-10-22 00:28:10|351|349|351.19|349.19|351.19|349.19|351|349|0
1634862510000|2021-10-22 00:28:30|351.29|349.29|351.19|349.19|351.29|349.29|351.19|349.19|0
1634862520000|2021-10-22 00:28:40|351|349|351|349|351|349|351|349|0
1634862530000|2021-10-22 00:28:50|351.1|349.1|351.19|349.19|351.19|349.19|351.1|349.1|0
1634862540000|2021-10-22 00:29:00|351.29|349.29|351.29|349.29|351.29|349.29|351.29|349.29|0
1634862550000|2021-10-22 00:29:10|351.39|349.39|351.19|349.19|351.39|349.39|351.19|349.19|0
1634862560000|2021-10-22 00:29:20|351.58|349.58|351.58|349.58|351.58|349.58|351.58|349.58|0
1634862570000|2021-10-22 00:29:30|351.77|349.77|351.77|349.77|351.77|349.77|351.77|349.77|0
1634862580000|2021-10-22 00:29:40|351.58|349.58|351.77|349.77|351.77|349.77|351.58|349.58|0
1634862590000|2021-10-22 00:29:50|352.15|350.15|352.34|350.34|352.34|350.34|352.15|350.15|0
1634862600000|2021-10-22 00:30:00|352.72|350.72|352.72|350.72|352.91|350.91|352.53|350.53|0
1634862610000|2021-10-22 00:30:10|352.53|350.53|353.1|351.1|353.1|351.1|352.53|350.53|0
1634862620000|2021-10-22 00:30:20|352.91|350.91|353.1|351.1|353.29|351.29|352.91|350.91|0
1634862630000|2021-10-22 00:30:30|353.29|351.29|353.29|351.29|353.48|351.48|353.29|351.29|0
1634862650000|2021-10-22 00:30:50|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1634862660000|2021-10-22 00:31:00|353.29|351.29|353.1|351.1|353.29|351.29|353.1|351.1|0
1634862670000|2021-10-22 00:31:10|353.29|351.29|352.91|350.91|353.29|351.29|352.91|350.91|0
1634862680000|2021-10-22 00:31:20|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1634862690000|2021-10-22 00:31:30|353.29|351.29|353.67|351.67|353.67|351.67|353.29|351.29|0
1634862700000|2021-10-22 00:31:40|353.48|351.48|354.06|352.06|354.06|352.06|353.48|351.48|0
1634862710000|2021-10-22 00:31:50|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1634862720000|2021-10-22 00:32:00|354.06|352.06|353.67|351.67|354.06|352.06|353.67|351.67|0
1634862730000|2021-10-22 00:32:10|353.48|351.48|353.29|351.29|353.48|351.48|353.29|351.29|0
1634862740000|2021-10-22 00:32:20|353.48|351.48|353.29|351.29|353.48|351.48|353.29|351.29|0
1634862750000|2021-10-22 00:32:30|353.67|351.67|353.86|351.86|353.86|351.86|353.67|351.67|0
1634862760000|2021-10-22 00:32:40|353.67|351.67|353.48|351.48|353.86|351.86|353.48|351.48|0
1634862770000|2021-10-22 00:32:50|353.67|351.67|353.48|351.48|353.67|351.67|353.48|351.48|0
1634862780000|2021-10-22 00:33:00|353.38|351.38|353.29|351.29|353.38|351.38|353.29|351.29|0
1634862790000|2021-10-22 00:33:10|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1634862800000|2021-10-22 00:33:20|353.67|351.67|353.48|351.48|353.67|351.67|353.48|351.48|0
1634862820000|2021-10-22 00:33:40|353.38|351.38|353.29|351.29|353.38|351.38|353.29|351.29|0
1634862850000|2021-10-22 00:34:10|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1634862860000|2021-10-22 00:34:20|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1634862870000|2021-10-22 00:34:30|352.91|350.91|352.81|350.81|352.91|350.91|352.81|350.81|0
1634862880000|2021-10-22 00:34:40|352.72|350.72|352.91|350.91|352.91|350.91|352.72|350.72|0
1634862890000|2021-10-22 00:34:50|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1634862900000|2021-10-22 00:35:00|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1634862910000|2021-10-22 00:35:10|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1634862920000|2021-10-22 00:35:20|352.81|350.81|353.29|351.29|353.29|351.29|352.81|350.81|0
1634862930000|2021-10-22 00:35:30|353.1|351.1|353.29|351.29|353.29|351.29|353.1|351.1|0
1634862940000|2021-10-22 00:35:40|353.1|351.1|353.29|351.29|353.29|351.29|353.1|351.1|0
1634862950000|2021-10-22 00:35:50|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1634862960000|2021-10-22 00:36:00|353.19|351.19|353.29|351.29|353.29|351.29|353.19|351.19|0
1634862970000|2021-10-22 00:36:10|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1634862980000|2021-10-22 00:36:20|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1634862990000|2021-10-22 00:36:30|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1634863030000|2021-10-22 00:37:10|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1634863040000|2021-10-22 00:37:20|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1634863050000|2021-10-22 00:37:30|352.52|350.52|352.52|350.52|352.72|350.72|352.52|350.52|0
1634863060000|2021-10-22 00:37:40|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1634863080000|2021-10-22 00:38:00|352.52|350.52|352.52|350.52|352.52|350.52|352.52|350.52|0
1634863100000|2021-10-22 00:38:20|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|0
1634863120000|2021-10-22 00:38:40|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|0
1634863130000|2021-10-22 00:38:50|352.52|350.52|352.33|350.33|352.52|350.52|352.33|350.33|0
1634863140000|2021-10-22 00:39:00|352.52|350.52|352.71|350.71|352.71|350.71|352.52|350.52|0
1634863160000|2021-10-22 00:39:20|352.52|350.52|352.52|350.52|352.52|350.52|352.52|350.52|0
1634863170000|2021-10-22 00:39:30|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1634863190000|2021-10-22 00:39:50|352.52|350.52|352.71|350.71|352.71|350.71|352.52|350.52|0
1634863200000|2021-10-22 00:40:00|352.52|350.52|352.71|350.71|352.71|350.71|352.52|350.52|0
1634863210000|2021-10-22 00:40:10|352.62|350.62|352.52|350.52|352.62|350.62|352.52|350.52|0
1634863220000|2021-10-22 00:40:20|352.62|350.62|352.52|350.52|352.62|350.62|352.52|350.52|0
1634863230000|2021-10-22 00:40:30|352.42|350.42|352.42|350.42|352.42|350.42|352.42|350.42|0
1634863240000|2021-10-22 00:40:40|352.52|350.52|352.33|350.33|352.52|350.52|352.33|350.33|0
1634863260000|2021-10-22 00:41:00|352.14|350.14|352.14|350.14|352.23|350.23|352.14|350.14|0
1634863270000|2021-10-22 00:41:10|352.33|350.33|352.14|350.14|352.33|350.33|352.14|350.14|0
1634863300000|2021-10-22 00:41:40|351.95|349.95|351.95|349.95|351.95|349.95|351.95|349.95|0
1634863310000|2021-10-22 00:41:50|352.14|350.14|352.04|350.04|352.14|350.14|352.04|350.04|0
1634863320000|2021-10-22 00:42:00|351.95|349.95|352.14|350.14|352.14|350.14|351.95|349.95|0
1634863330000|2021-10-22 00:42:10|351.95|349.95|351.95|349.95|352.04|350.04|351.95|349.95|0
1634863350000|2021-10-22 00:42:30|351.76|349.76|351.76|349.76|351.76|349.76|351.76|349.76|0
1634863360000|2021-10-22 00:42:40|351.95|349.95|352.14|350.14|352.14|350.14|351.95|349.95|0
1634863370000|2021-10-22 00:42:50|352.04|350.04|352.04|350.04|352.04|350.04|351.95|349.95|0
1634863380000|2021-10-22 00:43:00|352.14|350.14|351.76|349.76|352.14|350.14|351.76|349.76|0
1634863420000|2021-10-22 00:43:40|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1634863430000|2021-10-22 00:43:50|351.95|349.95|351.85|349.85|351.95|349.95|351.76|349.76|0
1634863440000|2021-10-22 00:44:00|351.95|349.95|351.76|349.76|351.95|349.95|351.76|349.76|0
1634863460000|2021-10-22 00:44:20|351.95|349.95|351.95|349.95|351.95|349.95|351.95|349.95|0
1634863470000|2021-10-22 00:44:30|351.76|349.76|351.76|349.76|351.76|349.76|351.76|349.76|0
1634863480000|2021-10-22 00:44:40|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1634863490000|2021-10-22 00:44:50|351.95|349.95|351.95|349.95|351.95|349.95|351.85|349.85|0
1634863500000|2021-10-22 00:45:00|351.85|349.85|351.76|349.76|351.85|349.85|351.76|349.76|0
1634863520000|2021-10-22 00:45:20|351.95|349.95|351.95|349.95|351.95|349.95|351.95|349.95|0
1634863540000|2021-10-22 00:45:40|351.76|349.76|351.57|349.57|351.76|349.76|351.57|349.57|0
1634863550000|2021-10-22 00:45:50|351.19|349.19|351|349|351.19|349.19|351|349|0
1634863560000|2021-10-22 00:46:00|350.8|348.8|350.8|348.8|350.8|348.8|350.61|348.61|0
1634863570000|2021-10-22 00:46:10|350.61|348.61|351|349|351|349|350.61|348.61|0
1634863580000|2021-10-22 00:46:20|350.99|348.99|350.99|348.99|350.99|348.99|350.99|348.99|0
1634863590000|2021-10-22 00:46:30|351.09|349.09|350.99|348.99|351.09|349.09|350.99|348.99|0
1634863610000|2021-10-22 00:46:50|351.09|349.09|351.19|349.19|351.19|349.19|351.09|349.09|0
1634863640000|2021-10-22 00:47:20|351.18|349.18|351.18|349.18|351.18|349.18|351.18|349.18|0
1634863700000|2021-10-22 00:48:20|350.99|348.99|350.99|348.99|350.99|348.99|350.99|348.99|0
1634863710000|2021-10-22 00:48:30|350.8|348.8|350.8|348.8|350.89|348.89|350.8|348.8|0
1634863720000|2021-10-22 00:48:40|350.99|348.99|350.8|348.8|350.99|348.99|350.8|348.8|0
1634863730000|2021-10-22 00:48:50|350.61|348.61|350.42|348.42|350.61|348.61|350.42|348.42|0
1634863740000|2021-10-22 00:49:00|350.23|348.23|350.42|348.42|350.42|348.42|350.23|348.23|0
1634863750000|2021-10-22 00:49:10|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1634863760000|2021-10-22 00:49:20|350.42|348.42|350.61|348.61|350.61|348.61|350.42|348.42|0
1634863770000|2021-10-22 00:49:30|350.51|348.51|350.42|348.42|350.51|348.51|350.42|348.42|0
1634863780000|2021-10-22 00:49:40|350.51|348.51|350.42|348.42|350.61|348.61|350.42|348.42|0
1634863790000|2021-10-22 00:49:50|350.51|348.51|350.42|348.42|350.61|348.61|350.42|348.42|0
1634863810000|2021-10-22 00:50:10|350.61|348.61|350.42|348.42|350.61|348.61|350.42|348.42|0
1634863840000|2021-10-22 00:50:40|350.61|348.61|350.42|348.42|350.61|348.61|350.42|348.42|0
1634863850000|2021-10-22 00:50:50|350.23|348.23|350.42|348.42|350.42|348.42|350.23|348.23|0
1634863860000|2021-10-22 00:51:00|350.23|348.23|350.04|348.04|350.23|348.23|350.04|348.04|0
1634863880000|2021-10-22 00:51:20|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|0
1634863890000|2021-10-22 00:51:30|350.04|348.04|350.23|348.23|350.23|348.23|350.04|348.04|0
1634863900000|2021-10-22 00:51:40|350.42|348.42|350.23|348.23|350.42|348.42|350.23|348.23|0
1634863910000|2021-10-22 00:51:50|350.42|348.42|350.42|348.42|350.42|348.42|350.23|348.23|0
1634863920000|2021-10-22 00:52:00|350.32|348.32|350.42|348.42|350.42|348.42|350.32|348.32|0
1634863940000|2021-10-22 00:52:20|350.61|348.61|350.61|348.61|350.61|348.61|350.51|348.51|0
1634863980000|2021-10-22 00:53:00|350.8|348.8|350.8|348.8|350.8|348.8|350.8|348.8|0
1634863990000|2021-10-22 00:53:10|350.99|348.99|350.99|348.99|350.99|348.99|350.99|348.99|0
1634864000000|2021-10-22 00:53:20|350.61|348.61|350.42|348.42|350.61|348.61|350.42|348.42|0
1634864010000|2021-10-22 00:53:30|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|0
1634864020000|2021-10-22 00:53:40|350.32|348.32|350.23|348.23|350.42|348.42|350.23|348.23|0
1634864040000|2021-10-22 00:54:00|350.32|348.32|350.42|348.42|350.42|348.42|350.32|348.32|0
1634864050000|2021-10-22 00:54:10|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1634864060000|2021-10-22 00:54:20|350.7|348.7|350.8|348.8|350.8|348.8|350.7|348.7|0
1634864080000|2021-10-22 00:54:40|350.61|348.61|350.8|348.8|350.8|348.8|350.61|348.61|0
1634864090000|2021-10-22 00:54:50|351.18|349.18|351.18|349.18|351.18|349.18|351.18|349.18|0
1634864100000|2021-10-22 00:55:00|351.08|349.08|351.08|349.08|351.18|349.18|350.99|348.99|0
1634864110000|2021-10-22 00:55:10|351.18|349.18|351.08|349.08|351.18|349.18|351.08|349.08|0
1634864120000|2021-10-22 00:55:20|351.37|349.37|351.18|349.18|351.37|349.37|351.18|349.18|0
1634864130000|2021-10-22 00:55:30|351.27|349.27|351.18|349.18|351.27|349.27|351.18|349.18|0
1634864140000|2021-10-22 00:55:40|351.37|349.37|351.37|349.37|351.37|349.37|351.18|349.18|0
1634864150000|2021-10-22 00:55:50|351.18|349.18|351.18|349.18|351.18|349.18|351.18|349.18|0
1634864160000|2021-10-22 00:56:00|351.37|349.37|351.37|349.37|351.37|349.37|351.37|349.37|0
1634864190000|2021-10-22 00:56:30|351.18|349.18|351.37|349.37|351.37|349.37|351.18|349.18|0
1634864200000|2021-10-22 00:56:40|351.27|349.27|351.37|349.37|351.37|349.37|351.27|349.27|0
1634864210000|2021-10-22 00:56:50|351.18|349.18|351.37|349.37|351.37|349.37|351.18|349.18|0
1634864220000|2021-10-22 00:57:00|351.56|349.56|351.37|349.37|351.56|349.56|351.37|349.37|0
1634864230000|2021-10-22 00:57:10|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1634864240000|2021-10-22 00:57:20|351.46|349.46|351.37|349.37|351.56|349.56|351.37|349.37|0
1634864260000|2021-10-22 00:57:40|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1634864270000|2021-10-22 00:57:50|351.37|349.37|351.56|349.56|351.56|349.56|351.37|349.37|0
1634864280000|2021-10-22 00:58:00|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|0
1634864290000|2021-10-22 00:58:10|351.94|349.94|352.32|350.32|352.32|350.32|351.94|349.94|0
1634864300000|2021-10-22 00:58:20|352.13|350.13|352.32|350.32|352.32|350.32|352.13|350.13|0
1634864310000|2021-10-22 00:58:30|352.22|350.22|352.13|350.13|352.22|350.22|352.13|350.13|0
1634864320000|2021-10-22 00:58:40|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1634864330000|2021-10-22 00:58:50|352.51|350.51|352.13|350.13|352.51|350.51|352.13|350.13|0
1634864340000|2021-10-22 00:59:00|352.32|350.32|351.94|349.94|352.32|350.32|351.94|349.94|0
1634864350000|2021-10-22 00:59:10|352.03|350.03|352.03|350.03|352.03|350.03|352.03|350.03|0
1634864360000|2021-10-22 00:59:20|351.94|349.94|352.13|350.13|352.13|350.13|351.94|349.94|0
1634864370000|2021-10-22 00:59:30|352.03|350.03|352.32|350.32|352.32|350.32|352.03|350.03|0
1634864380000|2021-10-22 00:59:40|352.41|350.41|352.51|350.51|352.51|350.51|352.41|350.41|0
1634864390000|2021-10-22 00:59:50|352.6|350.6|352.7|350.7|352.7|350.7|352.6|350.6|0
1634864400000|2021-10-22 01:00:00|352.9|350.9|352.9|350.9|352.9|350.9|352.7|350.7|0
1634864410000|2021-10-22 01:00:10|352.89|350.89|353.18|351.18|353.18|351.18|352.89|350.89|0
1634864420000|2021-10-22 01:00:20|353.09|351.09|353.28|351.28|353.28|351.28|353.09|351.09|0
1634864430000|2021-10-22 01:00:30|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|0
1634864440000|2021-10-22 01:00:40|353.18|351.18|353.09|351.09|353.18|351.18|353.09|351.09|0
1634864450000|2021-10-22 01:00:50|352.89|350.89|353.09|351.09|353.09|351.09|352.89|350.89|0
1634864460000|2021-10-22 01:01:00|352.89|350.89|352.7|350.7|352.89|350.89|352.51|350.51|0
1634864470000|2021-10-22 01:01:10|352.51|350.51|352.51|350.51|352.51|350.51|352.51|350.51|0
1634864480000|2021-10-22 01:01:20|352.41|350.41|352.51|350.51|352.51|350.51|352.41|350.41|0
1634864490000|2021-10-22 01:01:30|352.7|350.7|352.32|350.32|352.7|350.7|352.32|350.32|0
1634864500000|2021-10-22 01:01:40|352.51|350.51|352.13|350.13|352.51|350.51|352.13|350.13|0
1634864510000|2021-10-22 01:01:50|351.94|349.94|352.13|350.13|352.13|350.13|351.94|349.94|0
1634864530000|2021-10-22 01:02:10|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1634864540000|2021-10-22 01:02:20|351.94|349.94|351.94|349.94|352.03|350.03|351.94|349.94|0
1634864550000|2021-10-22 01:02:30|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1634864560000|2021-10-22 01:02:40|352.32|350.32|352.7|350.7|352.7|350.7|352.32|350.32|0
1634864570000|2021-10-22 01:02:50|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864580000|2021-10-22 01:03:00|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864590000|2021-10-22 01:03:10|352.13|350.13|352.13|350.13|352.22|350.22|352.13|350.13|0
1634864600000|2021-10-22 01:03:20|352.32|350.32|352.32|350.32|352.32|350.32|352.22|350.22|0
1634864620000|2021-10-22 01:03:40|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864630000|2021-10-22 01:03:50|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864640000|2021-10-22 01:04:00|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864650000|2021-10-22 01:04:10|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864660000|2021-10-22 01:04:20|352.13|350.13|352.03|350.03|352.13|350.13|351.94|349.94|0
1634864670000|2021-10-22 01:04:30|351.94|349.94|352.13|350.13|352.13|350.13|351.94|349.94|0
1634864680000|2021-10-22 01:04:40|351.94|349.94|351.94|349.94|352.03|350.03|351.94|349.94|0
1634864690000|2021-10-22 01:04:50|352.03|350.03|352.13|350.13|352.13|350.13|352.03|350.03|0
1634864700000|2021-10-22 01:05:00|351.94|349.94|352.13|350.13|352.13|350.13|351.94|349.94|0
1634864710000|2021-10-22 01:05:10|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1634864730000|2021-10-22 01:05:30|352.41|350.41|352.41|350.41|352.51|350.51|352.41|350.41|0
1634864740000|2021-10-22 01:05:40|352.51|350.51|352.51|350.51|352.51|350.51|352.51|350.51|0
1634864750000|2021-10-22 01:05:50|352.41|350.41|352.51|350.51|352.51|350.51|352.41|350.41|0
1634864760000|2021-10-22 01:06:00|352.41|350.41|352.41|350.41|352.51|350.51|352.41|350.41|0
1634864770000|2021-10-22 01:06:10|352.51|350.51|352.32|350.32|352.51|350.51|352.32|350.32|0
1634864780000|2021-10-22 01:06:20|352.51|350.51|352.51|350.51|352.51|350.51|352.51|350.51|0
1634864790000|2021-10-22 01:06:30|352.32|350.32|352.22|350.22|352.32|350.32|352.22|350.22|0
1634864800000|2021-10-22 01:06:40|352.32|350.32|352.7|350.7|352.7|350.7|352.32|350.32|0
1634864810000|2021-10-22 01:06:50|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1634864820000|2021-10-22 01:07:00|352.79|350.79|352.79|350.79|352.79|350.79|352.7|350.7|0
1634864830000|2021-10-22 01:07:10|352.89|350.89|352.7|350.7|352.89|350.89|352.7|350.7|0
1634864840000|2021-10-22 01:07:20|352.89|350.89|352.7|350.7|352.89|350.89|352.7|350.7|0
1634864850000|2021-10-22 01:07:30|352.51|350.51|352.51|350.51|352.7|350.7|352.51|350.51|0
1634864860000|2021-10-22 01:07:40|352.6|350.6|352.7|350.7|352.7|350.7|352.6|350.6|0
1634864870000|2021-10-22 01:07:50|352.6|350.6|352.79|350.79|352.79|350.79|352.6|350.6|0
1634864880000|2021-10-22 01:08:00|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1634864890000|2021-10-22 01:08:10|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|0
1634864900000|2021-10-22 01:08:20|353.27|351.27|353.08|351.08|353.27|351.27|353.08|351.08|0
1634864910000|2021-10-22 01:08:30|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|0
1634864920000|2021-10-22 01:08:40|353.46|351.46|353.46|351.46|353.65|351.65|353.46|351.46|0
1634864930000|2021-10-22 01:08:50|353.27|351.27|353.27|351.27|353.36|351.36|353.27|351.27|0
1634864940000|2021-10-22 01:09:00|353.46|351.46|353.75|351.75|353.75|351.75|353.46|351.46|0
1634864950000|2021-10-22 01:09:10|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634864960000|2021-10-22 01:09:20|353.46|351.46|353.65|351.65|353.65|351.65|353.46|351.46|0
1634864980000|2021-10-22 01:09:40|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1634865000000|2021-10-22 01:10:00|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1634865010000|2021-10-22 01:10:10|353.65|351.65|353.46|351.46|353.65|351.65|353.46|351.46|0
1634865020000|2021-10-22 01:10:20|353.55|351.55|353.65|351.65|353.65|351.65|353.55|351.55|0
1634865050000|2021-10-22 01:10:50|353.75|351.75|353.84|351.84|353.84|351.84|353.75|351.75|0
1634865060000|2021-10-22 01:11:00|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1634865070000|2021-10-22 01:11:10|354.23|352.23|354.04|352.04|354.23|352.23|354.04|352.04|0
1634865080000|2021-10-22 01:11:20|354.23|352.23|354.42|352.42|354.42|352.42|354.23|352.23|0
1634865120000|2021-10-22 01:12:00|354.61|352.61|354.42|352.42|354.61|352.61|354.42|352.42|0
1634865130000|2021-10-22 01:12:10|354.23|352.23|354.23|352.23|354.32|352.32|354.23|352.23|0
1634865140000|2021-10-22 01:12:20|354.42|352.42|354.42|352.42|354.42|352.42|354.23|352.23|0
1634865150000|2021-10-22 01:12:30|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1634865160000|2021-10-22 01:12:40|354.32|352.32|354.23|352.23|354.42|352.42|354.23|352.23|0
1634865170000|2021-10-22 01:12:50|354.32|352.32|354.23|352.23|354.42|352.42|354.23|352.23|0
1634865180000|2021-10-22 01:13:00|354.03|352.03|354.23|352.23|354.23|352.23|354.03|352.03|0
1634865210000|2021-10-22 01:13:30|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634865230000|2021-10-22 01:13:50|353.65|351.65|353.55|351.55|353.65|351.65|353.46|351.46|0
1634865240000|2021-10-22 01:14:00|353.65|351.65|353.65|351.65|353.84|351.84|353.65|351.65|0
1634865250000|2021-10-22 01:14:10|353.84|351.84|353.65|351.65|353.84|351.84|353.65|351.65|0
1634865260000|2021-10-22 01:14:20|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1634865270000|2021-10-22 01:14:30|353.46|351.46|353.55|351.55|353.55|351.55|353.46|351.46|0
1634865280000|2021-10-22 01:14:40|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634865290000|2021-10-22 01:14:50|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634865300000|2021-10-22 01:15:00|353.65|351.65|353.84|351.84|353.84|351.84|353.65|351.65|0
1634865310000|2021-10-22 01:15:10|353.65|351.65|353.55|351.55|353.65|351.65|353.46|351.46|0
1634865320000|2021-10-22 01:15:20|353.46|351.46|353.46|351.46|353.55|351.55|353.46|351.46|0
1634865330000|2021-10-22 01:15:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634865340000|2021-10-22 01:15:40|353.84|351.84|353.93|351.93|353.93|351.93|353.84|351.84|0
1634865350000|2021-10-22 01:15:50|353.84|351.84|353.74|351.74|353.84|351.84|353.74|351.74|0
1634865360000|2021-10-22 01:16:00|353.93|351.93|353.84|351.84|353.93|351.93|353.84|351.84|0
1634865370000|2021-10-22 01:16:10|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634865380000|2021-10-22 01:16:20|353.84|351.84|354.03|352.03|354.03|352.03|353.84|351.84|0
1634865400000|2021-10-22 01:16:40|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634865410000|2021-10-22 01:16:50|354.12|352.12|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865420000|2021-10-22 01:17:00|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634865430000|2021-10-22 01:17:10|354.42|352.42|354.22|352.22|354.42|352.42|354.22|352.22|0
1634865440000|2021-10-22 01:17:20|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634865450000|2021-10-22 01:17:30|354.12|352.12|354.03|352.03|354.12|352.12|354.03|352.03|0
1634865470000|2021-10-22 01:17:50|353.84|351.84|353.93|351.93|354.03|352.03|353.84|351.84|0
1634865480000|2021-10-22 01:18:00|353.84|351.84|353.65|351.65|353.84|351.84|353.65|351.65|0
1634865490000|2021-10-22 01:18:10|353.74|351.74|353.46|351.46|353.74|351.74|353.46|351.46|0
1634865500000|2021-10-22 01:18:20|353.65|351.65|353.74|351.74|353.74|351.74|353.65|351.65|0
1634865510000|2021-10-22 01:18:30|353.84|351.84|354.03|352.03|354.12|352.12|353.84|351.84|0
1634865520000|2021-10-22 01:18:40|354.12|352.12|354.41|352.41|354.41|352.41|354.12|352.12|0
1634865540000|2021-10-22 01:19:00|354.22|352.22|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865550000|2021-10-22 01:19:10|354.12|352.12|354.22|352.22|354.22|352.22|354.12|352.12|0
1634865560000|2021-10-22 01:19:20|354.41|352.41|354.41|352.41|354.41|352.41|354.41|352.41|0
1634865570000|2021-10-22 01:19:30|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634865580000|2021-10-22 01:19:40|354.03|352.03|354.03|352.03|354.12|352.12|354.03|352.03|0
1634865590000|2021-10-22 01:19:50|354.22|352.22|354.12|352.12|354.22|352.22|354.12|352.12|0
1634865600000|2021-10-22 01:20:00|354.03|352.03|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865630000|2021-10-22 01:20:30|353.84|351.84|353.93|351.93|354.03|352.03|353.84|351.84|0
1634865640000|2021-10-22 01:20:40|354.03|352.03|353.84|351.84|354.03|352.03|353.84|351.84|0
1634865650000|2021-10-22 01:20:50|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634865660000|2021-10-22 01:21:00|353.84|351.84|353.84|351.84|353.84|351.84|353.74|351.74|0
1634865670000|2021-10-22 01:21:10|353.65|351.65|353.84|351.84|353.84|351.84|353.65|351.65|0
1634865690000|2021-10-22 01:21:30|353.93|351.93|354.03|352.03|354.03|352.03|353.93|351.93|0
1634865720000|2021-10-22 01:22:00|353.84|351.84|353.93|351.93|354.03|352.03|353.84|351.84|0
1634865730000|2021-10-22 01:22:10|353.84|351.84|354.03|352.03|354.03|352.03|353.84|351.84|0
1634865740000|2021-10-22 01:22:20|354.22|352.22|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865750000|2021-10-22 01:22:30|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634865760000|2021-10-22 01:22:40|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634865770000|2021-10-22 01:22:50|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634865790000|2021-10-22 01:23:10|354.03|352.03|354.03|352.03|354.03|352.03|353.93|351.93|0
1634865810000|2021-10-22 01:23:30|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634865820000|2021-10-22 01:23:40|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634865830000|2021-10-22 01:23:50|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634865840000|2021-10-22 01:24:00|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634865860000|2021-10-22 01:24:20|353.93|351.93|353.84|351.84|354.03|352.03|353.84|351.84|0
1634865880000|2021-10-22 01:24:40|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634865900000|2021-10-22 01:25:00|353.84|351.84|353.84|351.84|353.93|351.93|353.84|351.84|0
1634865910000|2021-10-22 01:25:10|354.03|352.03|354.03|352.03|354.12|352.12|354.03|352.03|0
1634865920000|2021-10-22 01:25:20|353.93|351.93|354.03|352.03|354.03|352.03|353.93|351.93|0
1634865930000|2021-10-22 01:25:30|354.12|352.12|354.03|352.03|354.12|352.12|354.03|352.03|0
1634865940000|2021-10-22 01:25:40|354.22|352.22|354.22|352.22|354.22|352.22|354.12|352.12|0
1634865950000|2021-10-22 01:25:50|354.03|352.03|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865960000|2021-10-22 01:26:00|354.22|352.22|354.03|352.03|354.22|352.22|354.03|352.03|0
1634865970000|2021-10-22 01:26:10|354.12|352.12|354.03|352.03|354.12|352.12|354.03|352.03|0
1634865980000|2021-10-22 01:26:20|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634865990000|2021-10-22 01:26:30|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|0
1634866000000|2021-10-22 01:26:40|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1634866010000|2021-10-22 01:26:50|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|0
1634866020000|2021-10-22 01:27:00|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634866030000|2021-10-22 01:27:10|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|0
1634866040000|2021-10-22 01:27:20|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634866070000|2021-10-22 01:27:50|353.84|351.84|353.93|351.93|353.93|351.93|353.84|351.84|0
1634866080000|2021-10-22 01:28:00|354.03|352.03|353.93|351.93|354.03|352.03|353.93|351.93|0
1634866090000|2021-10-22 01:28:10|353.84|351.84|354.03|352.03|354.03|352.03|353.84|351.84|0
1634866100000|2021-10-22 01:28:20|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634866110000|2021-10-22 01:28:30|353.93|351.93|353.84|351.84|354.03|352.03|353.84|351.84|0
1634866140000|2021-10-22 01:29:00|353.64|351.64|353.64|351.64|353.74|351.74|353.64|351.64|0
1634866150000|2021-10-22 01:29:10|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634866170000|2021-10-22 01:29:30|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1634866200000|2021-10-22 01:30:00|354.41|352.41|354.41|352.41|354.6|352.6|354.41|352.41|0
1634866220000|2021-10-22 01:30:20|354.6|352.6|354.41|352.41|354.6|352.6|354.41|352.41|0
1634866230000|2021-10-22 01:30:30|354.31|352.31|354.41|352.41|354.41|352.41|354.31|352.31|0
1634866240000|2021-10-22 01:30:40|354.31|352.31|354.31|352.31|354.31|352.31|354.31|352.31|0
1634866250000|2021-10-22 01:30:50|354.22|352.22|354.41|352.41|354.41|352.41|354.22|352.22|0
1634866260000|2021-10-22 01:31:00|354.6|352.6|354.5|352.5|354.6|352.6|354.41|352.41|0
1634866270000|2021-10-22 01:31:10|354.6|352.6|354.6|352.6|354.6|352.6|354.6|352.6|0
1634866290000|2021-10-22 01:31:30|354.79|352.79|354.6|352.6|354.79|352.79|354.6|352.6|0
1634866300000|2021-10-22 01:31:40|354.79|352.79|354.6|352.6|354.79|352.79|354.6|352.6|0
1634866310000|2021-10-22 01:31:50|354.69|352.69|354.6|352.6|354.69|352.69|354.6|352.6|0
1634866320000|2021-10-22 01:32:00|354.79|352.79|354.79|352.79|354.79|352.79|354.79|352.79|0
1634866330000|2021-10-22 01:32:10|354.6|352.6|354.6|352.6|354.79|352.79|354.6|352.6|0
1634866350000|2021-10-22 01:32:30|354.41|352.41|354.02|352.02|354.41|352.41|354.02|352.02|0
1634866360000|2021-10-22 01:32:40|353.83|351.83|354.02|352.02|354.02|352.02|353.83|351.83|0
1634866370000|2021-10-22 01:32:50|354.22|352.22|354.02|352.02|354.22|352.22|354.02|352.02|0
1634866380000|2021-10-22 01:33:00|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|0
1634866390000|2021-10-22 01:33:10|353.73|351.73|353.83|351.83|353.83|351.83|353.73|351.73|0
1634866400000|2021-10-22 01:33:20|353.64|351.64|353.83|351.83|353.83|351.83|353.64|351.64|0
1634866410000|2021-10-22 01:33:30|353.73|351.73|353.64|351.64|353.73|351.73|353.64|351.64|0
1634866420000|2021-10-22 01:33:40|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|0
1634866430000|2021-10-22 01:33:50|353.92|351.92|353.83|351.83|353.92|351.92|353.83|351.83|0
1634866440000|2021-10-22 01:34:00|353.92|351.92|354.21|352.21|354.22|352.22|353.92|351.92|0
1634866450000|2021-10-22 01:34:10|354.41|352.41|354.41|352.41|354.5|352.5|354.41|352.41|0
1634866460000|2021-10-22 01:34:20|354.21|352.21|354.41|352.41|354.41|352.41|354.21|352.21|0
1634866470000|2021-10-22 01:34:30|354.21|352.21|354.02|352.02|354.21|352.21|354.02|352.02|0
1634866480000|2021-10-22 01:34:40|353.83|351.83|354.02|352.02|354.02|352.02|353.83|351.83|0
1634866490000|2021-10-22 01:34:50|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|0
1634866500000|2021-10-22 01:35:00|353.83|351.83|354.02|352.02|354.02|352.02|353.83|351.83|0
1634866510000|2021-10-22 01:35:10|353.92|351.92|353.83|351.83|354.02|352.02|353.83|351.83|0
1634866520000|2021-10-22 01:35:20|354.02|352.02|353.83|351.83|354.02|352.02|353.83|351.83|0
1634866530000|2021-10-22 01:35:30|354.02|352.02|353.83|351.83|354.02|352.02|353.83|351.83|0
1634866540000|2021-10-22 01:35:40|353.64|351.64|353.73|351.73|353.73|351.73|353.64|351.64|0
1634866550000|2021-10-22 01:35:50|353.64|351.64|353.64|351.64|353.73|351.73|353.64|351.64|0
1634866560000|2021-10-22 01:36:00|353.73|351.73|353.83|351.83|353.83|351.83|353.64|351.64|0
1634866570000|2021-10-22 01:36:10|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|0
1634866580000|2021-10-22 01:36:20|353.92|351.92|354.21|352.21|354.31|352.31|353.92|351.92|0
1634866590000|2021-10-22 01:36:30|354.4|352.4|354.21|352.21|354.4|352.4|354.21|352.21|0
1634866600000|2021-10-22 01:36:40|354.02|352.02|354.21|352.21|354.21|352.21|354.02|352.02|0
1634866610000|2021-10-22 01:36:50|354.31|352.31|354.31|352.31|354.31|352.31|354.21|352.21|0
1634866620000|2021-10-22 01:37:00|354.4|352.4|354.4|352.4|354.4|352.4|354.21|352.21|0
1634866630000|2021-10-22 01:37:10|354.6|352.6|354.02|352.02|354.6|352.6|354.02|352.02|0
1634866640000|2021-10-22 01:37:20|354.21|352.21|354.21|352.21|354.4|352.4|354.21|352.21|0
1634866650000|2021-10-22 01:37:30|354.31|352.31|354.4|352.4|354.4|352.4|354.31|352.31|0
1634866660000|2021-10-22 01:37:40|354.3|352.3|354.4|352.4|354.4|352.4|354.3|352.3|0
1634866670000|2021-10-22 01:37:50|354.6|352.6|354.79|352.79|354.79|352.79|354.6|352.6|0
1634866680000|2021-10-22 01:38:00|354.98|352.98|354.98|352.98|354.98|352.98|354.98|352.98|0
1634866690000|2021-10-22 01:38:10|354.88|352.88|354.88|352.88|354.88|352.88|354.79|352.79|0
1634866700000|2021-10-22 01:38:20|354.79|352.79|354.79|352.79|354.98|352.98|354.79|352.79|0
1634866710000|2021-10-22 01:38:30|354.69|352.69|354.6|352.6|354.69|352.69|354.4|352.4|0
1634866720000|2021-10-22 01:38:40|354.5|352.5|354.6|352.6|354.6|352.6|354.5|352.5|0
1634866730000|2021-10-22 01:38:50|354.5|352.5|354.5|352.5|354.6|352.6|354.4|352.4|0
1634866740000|2021-10-22 01:39:00|354.6|352.6|354.69|352.69|354.69|352.69|354.6|352.6|0
1634866750000|2021-10-22 01:39:10|354.59|352.59|354.59|352.59|354.69|352.69|354.59|352.59|0
1634866770000|2021-10-22 01:39:30|354.4|352.4|354.4|352.4|354.4|352.4|354.4|352.4|0
1634866780000|2021-10-22 01:39:40|354.5|352.5|354.4|352.4|354.5|352.5|354.4|352.4|0
1634866790000|2021-10-22 01:39:50|354.59|352.59|354.4|352.4|354.59|352.59|354.4|352.4|0
1634866800000|2021-10-22 01:40:00|354.21|352.21|354.02|352.02|354.21|352.21|354.02|352.02|0
1634866820000|2021-10-22 01:40:20|353.83|351.83|354.02|352.02|354.02|352.02|353.83|351.83|0
1634866830000|2021-10-22 01:40:30|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|0
1634866850000|2021-10-22 01:40:50|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|0
1634866870000|2021-10-22 01:41:10|354.21|352.21|354.02|352.02|354.21|352.21|354.02|352.02|0
1634866880000|2021-10-22 01:41:20|353.92|351.92|353.83|351.83|353.92|351.92|353.83|351.83|0
1634866890000|2021-10-22 01:41:30|353.64|351.64|353.73|351.73|353.73|351.73|353.64|351.64|0
1634866900000|2021-10-22 01:41:40|353.64|351.64|353.64|351.64|353.64|351.64|353.64|351.64|0
1634866910000|2021-10-22 01:41:50|353.45|351.45|353.26|351.26|353.45|351.45|353.26|351.26|0
1634866920000|2021-10-22 01:42:00|353.06|351.06|352.87|350.87|353.06|351.06|352.87|350.87|0
1634866930000|2021-10-22 01:42:10|353.06|351.06|353.06|351.06|353.16|351.16|353.06|351.06|0
1634866950000|2021-10-22 01:42:30|353.16|351.16|353.25|351.25|353.25|351.25|353.16|351.16|0
1634866960000|2021-10-22 01:42:40|353.45|351.45|353.25|351.25|353.45|351.45|353.25|351.25|0
1634866970000|2021-10-22 01:42:50|353.16|351.16|353.35|351.35|353.35|351.35|353.16|351.16|0
1634866980000|2021-10-22 01:43:00|353.45|351.45|353.64|351.64|353.64|351.64|353.45|351.45|0
1634866990000|2021-10-22 01:43:10|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867000000|2021-10-22 01:43:20|353.35|351.35|353.25|351.25|353.35|351.35|353.25|351.25|0
1634867010000|2021-10-22 01:43:30|353.35|351.35|353.45|351.45|353.45|351.45|353.35|351.35|0
1634867040000|2021-10-22 01:44:00|353.25|351.25|353.45|351.45|353.45|351.45|353.25|351.25|0
1634867050000|2021-10-22 01:44:10|353.54|351.54|353.45|351.45|353.54|351.54|353.45|351.45|0
1634867060000|2021-10-22 01:44:20|353.54|351.54|353.64|351.64|353.64|351.64|353.45|351.45|0
1634867080000|2021-10-22 01:44:40|353.73|351.73|353.64|351.64|353.73|351.73|353.64|351.64|0
1634867090000|2021-10-22 01:44:50|353.54|351.54|353.44|351.44|353.54|351.54|353.44|351.44|0
1634867100000|2021-10-22 01:45:00|353.64|351.64|353.64|351.64|353.64|351.64|353.64|351.64|0
1634867120000|2021-10-22 01:45:20|353.44|351.44|353.64|351.64|353.64|351.64|353.44|351.44|0
1634867140000|2021-10-22 01:45:40|353.44|351.44|353.44|351.44|353.54|351.54|353.44|351.44|0
1634867150000|2021-10-22 01:45:50|353.64|351.64|353.64|351.64|353.64|351.64|353.64|351.64|0
1634867160000|2021-10-22 01:46:00|353.54|351.54|353.64|351.64|353.64|351.64|353.54|351.54|0
1634867170000|2021-10-22 01:46:10|353.44|351.44|353.64|351.64|353.64|351.64|353.44|351.44|0
1634867180000|2021-10-22 01:46:20|353.44|351.44|353.54|351.54|353.64|351.64|353.44|351.44|0
1634867190000|2021-10-22 01:46:30|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634867210000|2021-10-22 01:46:50|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867220000|2021-10-22 01:47:00|353.34|351.34|353.25|351.25|353.44|351.44|353.25|351.25|0
1634867230000|2021-10-22 01:47:10|353.34|351.34|353.25|351.25|353.44|351.44|353.25|351.25|0
1634867240000|2021-10-22 01:47:20|353.34|351.34|353.44|351.44|353.44|351.44|353.34|351.34|0
1634867250000|2021-10-22 01:47:30|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867260000|2021-10-22 01:47:40|353.44|351.44|353.25|351.25|353.44|351.44|353.25|351.25|0
1634867270000|2021-10-22 01:47:50|353.34|351.34|353.06|351.06|353.34|351.34|353.06|351.06|0
1634867280000|2021-10-22 01:48:00|353.25|351.25|353.06|351.06|353.25|351.25|353.06|351.06|0
1634867300000|2021-10-22 01:48:20|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|0
1634867350000|2021-10-22 01:49:10|352.68|350.68|352.49|350.49|352.68|350.68|352.49|350.49|0
1634867360000|2021-10-22 01:49:20|352.58|350.58|352.49|350.49|352.58|350.58|352.49|350.49|0
1634867380000|2021-10-22 01:49:40|352.58|350.58|352.68|350.68|352.87|350.87|352.58|350.58|0
1634867390000|2021-10-22 01:49:50|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|0
1634867400000|2021-10-22 01:50:00|352.96|350.96|353.06|351.06|353.06|351.06|352.96|350.96|0
1634867440000|2021-10-22 01:50:40|353.25|351.25|353.15|351.15|353.25|351.25|353.06|351.06|0
1634867450000|2021-10-22 01:50:50|353.06|351.06|353.25|351.25|353.25|351.25|353.06|351.06|0
1634867520000|2021-10-22 01:52:00|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634867540000|2021-10-22 01:52:20|353.53|351.53|353.44|351.44|353.53|351.53|353.44|351.44|0
1634867570000|2021-10-22 01:52:50|353.63|351.63|353.44|351.44|353.63|351.63|353.44|351.44|0
1634867590000|2021-10-22 01:53:10|353.63|351.63|353.82|351.82|353.82|351.82|353.63|351.63|0
1634867630000|2021-10-22 01:53:50|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|0
1634867640000|2021-10-22 01:54:00|353.82|351.82|353.63|351.63|353.82|351.82|353.63|351.63|0
1634867670000|2021-10-22 01:54:30|353.44|351.44|353.44|351.44|353.53|351.53|353.44|351.44|0
1634867680000|2021-10-22 01:54:40|353.63|351.63|353.63|351.63|353.63|351.63|353.44|351.44|0
1634867690000|2021-10-22 01:54:50|353.53|351.53|353.63|351.63|353.63|351.63|353.53|351.53|0
1634867700000|2021-10-22 01:55:00|353.72|351.72|353.63|351.63|353.72|351.72|353.63|351.63|0
1634867710000|2021-10-22 01:55:10|353.44|351.44|353.44|351.44|353.63|351.63|353.44|351.44|0
1634867730000|2021-10-22 01:55:30|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867760000|2021-10-22 01:56:00|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634867770000|2021-10-22 01:56:10|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867780000|2021-10-22 01:56:20|353.06|351.06|353.06|351.06|353.06|351.06|353.06|351.06|0
1634867790000|2021-10-22 01:56:30|353.15|351.15|353.25|351.25|353.25|351.25|353.15|351.15|0
1634867800000|2021-10-22 01:56:40|353.15|351.15|353.25|351.25|353.25|351.25|353.15|351.15|0
1634867810000|2021-10-22 01:56:50|352.87|350.87|353.06|351.06|353.06|351.06|352.87|350.87|0
1634867820000|2021-10-22 01:57:00|353.15|351.15|353.06|351.06|353.15|351.15|353.06|351.06|0
1634867830000|2021-10-22 01:57:10|353.25|351.25|353.15|351.15|353.25|351.25|353.15|351.15|0
1634867840000|2021-10-22 01:57:20|353.06|351.06|353.25|351.25|353.25|351.25|353.06|351.06|0
1634867860000|2021-10-22 01:57:40|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634867880000|2021-10-22 01:58:00|353.25|351.25|353.44|351.44|353.44|351.44|353.25|351.25|0
1634867920000|2021-10-22 01:58:40|353.53|351.53|353.63|351.63|353.63|351.63|353.53|351.53|0
1634867930000|2021-10-22 01:58:50|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634867940000|2021-10-22 01:59:00|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1634867950000|2021-10-22 01:59:10|353.25|351.25|353.44|351.44|353.44|351.44|353.25|351.25|0
1634867960000|2021-10-22 01:59:20|353.63|351.63|353.44|351.44|353.63|351.63|353.44|351.44|0
1634867970000|2021-10-22 01:59:30|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634867980000|2021-10-22 01:59:40|353.44|351.44|353.25|351.25|353.44|351.44|353.25|351.25|0
1634868000000|2021-10-22 02:00:00|353.05|351.05|352.96|350.96|353.05|351.05|352.96|350.96|0
1634868010000|2021-10-22 02:00:10|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868030000|2021-10-22 02:00:30|353.15|351.15|353.05|351.05|353.15|351.15|353.05|351.05|0
1634868040000|2021-10-22 02:00:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868050000|2021-10-22 02:00:50|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868060000|2021-10-22 02:01:00|352.86|350.86|353.05|351.05|353.05|351.05|352.86|350.86|0
1634868070000|2021-10-22 02:01:10|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868080000|2021-10-22 02:01:20|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868090000|2021-10-22 02:01:30|352.95|350.95|353.05|351.05|353.05|351.05|352.95|350.95|0
1634868100000|2021-10-22 02:01:40|352.86|350.86|353.05|351.05|353.05|351.05|352.86|350.86|0
1634868120000|2021-10-22 02:02:00|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|0
1634868130000|2021-10-22 02:02:10|353.44|351.44|353.44|351.44|353.44|351.44|353.24|351.24|0
1634868160000|2021-10-22 02:02:40|353.24|351.24|353.24|351.24|353.34|351.34|353.24|351.24|0
1634868180000|2021-10-22 02:03:00|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868200000|2021-10-22 02:03:20|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868220000|2021-10-22 02:03:40|353.05|351.05|353.05|351.05|353.05|351.05|352.95|350.95|0
1634868230000|2021-10-22 02:03:50|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868240000|2021-10-22 02:04:00|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868250000|2021-10-22 02:04:10|352.95|350.95|352.86|350.86|352.95|350.95|352.86|350.86|0
1634868270000|2021-10-22 02:04:30|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868320000|2021-10-22 02:05:20|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1634868330000|2021-10-22 02:05:30|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1634868340000|2021-10-22 02:05:40|352.38|350.38|352.29|350.29|352.38|350.38|352.29|350.29|0
1634868350000|2021-10-22 02:05:50|352.48|350.48|352.57|350.57|352.57|350.57|352.48|350.48|0
1634868360000|2021-10-22 02:06:00|352.48|350.48|352.48|350.48|352.57|350.57|352.48|350.48|0
1634868370000|2021-10-22 02:06:10|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868400000|2021-10-22 02:06:40|352.48|350.48|352.67|350.67|352.67|350.67|352.48|350.48|0
1634868410000|2021-10-22 02:06:50|352.76|350.76|352.67|350.67|352.76|350.76|352.67|350.67|0
1634868430000|2021-10-22 02:07:10|352.76|350.76|352.67|350.67|352.76|350.76|352.67|350.67|0
1634868440000|2021-10-22 02:07:20|352.86|350.86|352.67|350.67|352.86|350.86|352.67|350.67|0
1634868480000|2021-10-22 02:08:00|352.76|350.76|352.86|350.86|352.86|350.86|352.76|350.76|0
1634868490000|2021-10-22 02:08:10|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868500000|2021-10-22 02:08:20|352.57|350.57|352.67|350.67|352.67|350.67|352.57|350.57|0
1634868530000|2021-10-22 02:08:50|352.48|350.48|352.57|350.57|352.57|350.57|352.48|350.48|0
1634868540000|2021-10-22 02:09:00|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868580000|2021-10-22 02:09:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868590000|2021-10-22 02:09:50|352.95|350.95|352.86|350.86|352.95|350.95|352.86|350.86|0
1634868610000|2021-10-22 02:10:10|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868630000|2021-10-22 02:10:30|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868640000|2021-10-22 02:10:40|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868660000|2021-10-22 02:11:00|352.86|350.86|352.67|350.67|352.86|350.86|352.67|350.67|0
1634868720000|2021-10-22 02:12:00|352.86|350.86|352.67|350.67|352.86|350.86|352.67|350.67|0
1634868730000|2021-10-22 02:12:10|352.76|350.76|352.67|350.67|352.76|350.76|352.67|350.67|0
1634868760000|2021-10-22 02:12:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868770000|2021-10-22 02:12:50|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868820000|2021-10-22 02:13:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868850000|2021-10-22 02:14:10|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634868860000|2021-10-22 02:14:20|352.86|350.86|353.05|351.05|353.05|351.05|352.86|350.86|0
1634868870000|2021-10-22 02:14:30|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1634868880000|2021-10-22 02:14:40|353.05|351.05|352.86|350.86|353.05|351.05|352.86|350.86|0
1634868890000|2021-10-22 02:14:50|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634868930000|2021-10-22 02:15:30|352.66|350.66|352.47|350.47|352.66|350.66|352.47|350.47|0
1634868950000|2021-10-22 02:15:50|352.28|350.28|352.09|350.09|352.28|350.28|352.09|350.09|0
1634868960000|2021-10-22 02:16:00|351.9|349.9|351.99|349.99|351.99|349.99|351.9|349.9|0
1634868970000|2021-10-22 02:16:10|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634868980000|2021-10-22 02:16:20|351.71|349.71|351.9|349.9|351.9|349.9|351.71|349.71|0
1634869010000|2021-10-22 02:16:50|351.99|349.99|351.9|349.9|351.99|349.99|351.9|349.9|0
1634869020000|2021-10-22 02:17:00|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|0
1634869050000|2021-10-22 02:17:30|352.18|350.18|352.09|350.09|352.18|350.18|352.09|350.09|0
1634869060000|2021-10-22 02:17:40|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634869070000|2021-10-22 02:17:50|352.09|350.09|352.28|350.28|352.28|350.28|352.09|350.09|0
1634869090000|2021-10-22 02:18:10|352.47|350.47|352.37|350.37|352.47|350.47|352.37|350.37|0
1634869100000|2021-10-22 02:18:20|352.28|350.28|352.47|350.47|352.47|350.47|352.28|350.28|0
1634869120000|2021-10-22 02:18:40|352.56|350.56|352.56|350.56|352.66|350.66|352.47|350.47|0
1634869130000|2021-10-22 02:18:50|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|0
1634869140000|2021-10-22 02:19:00|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1634869150000|2021-10-22 02:19:10|352.56|350.56|352.47|350.47|352.56|350.56|352.47|350.47|0
1634869160000|2021-10-22 02:19:20|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634869210000|2021-10-22 02:20:10|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634869220000|2021-10-22 02:20:20|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|0
1634869260000|2021-10-22 02:21:00|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1634869280000|2021-10-22 02:21:20|353.43|351.43|353.43|351.43|353.43|351.43|353.43|351.43|0
1634869310000|2021-10-22 02:21:50|353.23|351.23|353.04|351.04|353.23|351.23|353.04|351.04|0
1634869320000|2021-10-22 02:22:00|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634869350000|2021-10-22 02:22:30|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634869360000|2021-10-22 02:22:40|353.04|351.04|352.85|350.85|353.04|351.04|352.85|350.85|0
1634869370000|2021-10-22 02:22:50|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634869380000|2021-10-22 02:23:00|352.94|350.94|353.04|351.04|353.04|351.04|352.94|350.94|0
1634869400000|2021-10-22 02:23:20|352.94|350.94|352.85|350.85|352.94|350.94|352.85|350.85|0
1634869410000|2021-10-22 02:23:30|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634869420000|2021-10-22 02:23:40|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634869430000|2021-10-22 02:23:50|353.04|351.04|352.94|350.94|353.04|351.04|352.94|350.94|0
1634869440000|2021-10-22 02:24:00|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634869450000|2021-10-22 02:24:10|352.85|350.85|352.85|350.85|352.94|350.94|352.85|350.85|0
1634869470000|2021-10-22 02:24:30|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634869530000|2021-10-22 02:25:30|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634869590000|2021-10-22 02:26:30|352.66|350.66|352.56|350.56|352.66|350.66|352.56|350.56|0
1634869600000|2021-10-22 02:26:40|352.47|350.47|352.28|350.28|352.47|350.47|352.28|350.28|0
1634869610000|2021-10-22 02:26:50|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1634869620000|2021-10-22 02:27:00|352.37|350.37|352.47|350.47|352.47|350.47|352.37|350.37|0
1634869640000|2021-10-22 02:27:20|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634869650000|2021-10-22 02:27:30|352.09|350.09|351.99|349.99|352.09|350.09|351.9|349.9|0
1634869660000|2021-10-22 02:27:40|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634869670000|2021-10-22 02:27:50|352.09|350.09|351.9|349.9|352.09|350.09|351.9|349.9|0
1634869680000|2021-10-22 02:28:00|351.99|349.99|351.9|349.9|351.99|349.99|351.9|349.9|0
1634869700000|2021-10-22 02:28:20|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869710000|2021-10-22 02:28:30|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|0
1634869720000|2021-10-22 02:28:40|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869730000|2021-10-22 02:28:50|351.51|349.51|351.51|349.51|351.51|349.51|351.51|349.51|0
1634869740000|2021-10-22 02:29:00|351.13|349.13|351.32|349.32|351.32|349.32|351.13|349.13|0
1634869760000|2021-10-22 02:29:20|351.7|349.7|351.51|349.51|351.7|349.7|351.51|349.51|0
1634869770000|2021-10-22 02:29:30|351.7|349.7|351.32|349.32|351.7|349.7|351.32|349.32|0
1634869780000|2021-10-22 02:29:40|351.51|349.51|351.51|349.51|351.51|349.51|351.51|349.51|0
1634869790000|2021-10-22 02:29:50|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869800000|2021-10-22 02:30:00|351.51|349.51|351.51|349.51|351.51|349.51|351.51|349.51|0
1634869810000|2021-10-22 02:30:10|351.32|349.32|351.51|349.51|351.51|349.51|351.32|349.32|0
1634869820000|2021-10-22 02:30:20|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869840000|2021-10-22 02:30:40|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|0
1634869850000|2021-10-22 02:30:50|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869860000|2021-10-22 02:31:00|351.89|349.89|351.7|349.7|351.89|349.89|351.7|349.7|0
1634869870000|2021-10-22 02:31:10|351.51|349.51|351.7|349.7|351.7|349.7|351.51|349.51|0
1634869880000|2021-10-22 02:31:20|351.51|349.51|351.6|349.6|351.6|349.6|351.51|349.51|0
1634869890000|2021-10-22 02:31:30|351.51|349.51|351.7|349.7|351.79|349.79|351.51|349.51|0
1634869900000|2021-10-22 02:31:40|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|0
1634869910000|2021-10-22 02:31:50|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634869940000|2021-10-22 02:32:20|351.79|349.79|351.7|349.7|351.79|349.79|351.7|349.7|0
1634869950000|2021-10-22 02:32:30|351.79|349.79|351.79|349.79|351.79|349.79|351.79|349.79|0
1634869960000|2021-10-22 02:32:40|351.7|349.7|351.89|349.89|351.89|349.89|351.7|349.7|0
1634869980000|2021-10-22 02:33:00|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1634870030000|2021-10-22 02:33:50|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|0
1634870040000|2021-10-22 02:34:00|351.7|349.7|351.51|349.51|351.7|349.7|351.51|349.51|0
1634870050000|2021-10-22 02:34:10|351.41|349.41|351.51|349.51|351.51|349.51|351.41|349.41|0
1634870060000|2021-10-22 02:34:20|351.41|349.41|351.51|349.51|351.51|349.51|351.32|349.32|0
1634870070000|2021-10-22 02:34:30|351.6|349.6|351.7|349.7|351.7|349.7|351.51|349.51|0
1634870090000|2021-10-22 02:34:50|351.6|349.6|351.6|349.6|351.7|349.7|351.6|349.6|0
1634870100000|2021-10-22 02:35:00|351.51|349.51|351.79|349.79|351.79|349.79|351.51|349.51|0
1634870110000|2021-10-22 02:35:10|351.7|349.7|352.08|350.08|352.08|350.08|351.7|349.7|0
1634870120000|2021-10-22 02:35:20|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|0
1634870130000|2021-10-22 02:35:30|351.98|349.98|351.89|349.89|351.98|349.98|351.89|349.89|0
1634870140000|2021-10-22 02:35:40|351.98|349.98|351.89|349.89|351.98|349.98|351.89|349.89|0
1634870150000|2021-10-22 02:35:50|352.08|350.08|352.08|350.08|352.08|350.08|352.08|350.08|0
1634870190000|2021-10-22 02:36:30|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|0
1634870210000|2021-10-22 02:36:50|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634870220000|2021-10-22 02:37:00|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870230000|2021-10-22 02:37:10|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|0
1634870240000|2021-10-22 02:37:20|352.84|350.84|352.94|350.94|353.04|351.04|352.84|350.84|0
1634870250000|2021-10-22 02:37:30|352.84|350.84|352.84|350.84|353.04|351.04|352.84|350.84|0
1634870280000|2021-10-22 02:38:00|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870290000|2021-10-22 02:38:10|352.84|350.84|352.84|350.84|352.84|350.84|352.65|350.65|0
1634870350000|2021-10-22 02:39:10|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634870360000|2021-10-22 02:39:20|353.03|351.03|352.94|350.94|353.03|351.03|352.94|350.94|0
1634870370000|2021-10-22 02:39:30|353.03|351.03|352.84|350.84|353.03|351.03|352.84|350.84|0
1634870390000|2021-10-22 02:39:50|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634870410000|2021-10-22 02:40:10|352.65|350.65|352.84|350.84|352.84|350.84|352.65|350.65|0
1634870420000|2021-10-22 02:40:20|352.74|350.74|352.74|350.74|352.74|350.74|352.74|350.74|0
1634870430000|2021-10-22 02:40:30|352.84|350.84|352.84|350.84|352.84|350.84|352.74|350.74|0
1634870450000|2021-10-22 02:40:50|352.65|350.65|352.55|350.55|352.65|350.65|352.55|350.55|0
1634870460000|2021-10-22 02:41:00|352.65|350.65|352.55|350.55|352.65|350.65|352.55|350.55|0
1634870470000|2021-10-22 02:41:10|352.46|350.46|352.46|350.46|352.65|350.65|352.46|350.46|0
1634870480000|2021-10-22 02:41:20|352.55|350.55|352.65|350.65|352.65|350.65|352.55|350.55|0
1634870520000|2021-10-22 02:42:00|352.74|350.74|352.84|350.84|352.84|350.84|352.65|350.65|0
1634870530000|2021-10-22 02:42:10|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870540000|2021-10-22 02:42:20|352.55|350.55|352.46|350.46|352.55|350.55|352.46|350.46|0
1634870550000|2021-10-22 02:42:30|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870570000|2021-10-22 02:42:50|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634870580000|2021-10-22 02:43:00|352.74|350.74|352.65|350.65|352.74|350.74|352.65|350.65|0
1634870600000|2021-10-22 02:43:20|352.74|350.74|352.74|350.74|352.84|350.84|352.74|350.74|0
1634870610000|2021-10-22 02:43:30|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870620000|2021-10-22 02:43:40|352.46|350.46|352.55|350.55|352.65|350.65|352.46|350.46|0
1634870630000|2021-10-22 02:43:50|352.46|350.46|352.36|350.36|352.46|350.46|352.36|350.36|0
1634870640000|2021-10-22 02:44:00|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634870650000|2021-10-22 02:44:10|352.55|350.55|352.46|350.46|352.65|350.65|352.46|350.46|0
1634870660000|2021-10-22 02:44:20|352.55|350.55|352.46|350.46|352.55|350.55|352.46|350.46|0
1634870670000|2021-10-22 02:44:30|352.55|350.55|352.46|350.46|352.55|350.55|352.46|350.46|0
1634870680000|2021-10-22 02:44:40|352.27|350.27|352.46|350.46|352.46|350.46|352.27|350.27|0
1634870690000|2021-10-22 02:44:50|352.27|350.27|352.36|350.36|352.46|350.46|352.27|350.27|0
1634870700000|2021-10-22 02:45:00|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634870720000|2021-10-22 02:45:20|352.36|350.36|352.46|350.46|352.46|350.46|352.36|350.36|0
1634870740000|2021-10-22 02:45:40|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634870760000|2021-10-22 02:46:00|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634870770000|2021-10-22 02:46:10|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1634870780000|2021-10-22 02:46:20|352.27|350.27|352.27|350.27|352.36|350.36|352.27|350.27|0
1634870840000|2021-10-22 02:47:20|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634870850000|2021-10-22 02:47:30|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|0
1634870860000|2021-10-22 02:47:40|352.17|350.17|352.08|350.08|352.17|350.17|352.08|350.08|0
1634870870000|2021-10-22 02:47:50|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|0
1634870930000|2021-10-22 02:48:50|352.08|350.08|352.08|350.08|352.08|350.08|352.08|350.08|0
1634870950000|2021-10-22 02:49:10|352.07|350.07|352.17|350.17|352.17|350.17|352.07|350.07|0
1634870960000|2021-10-22 02:49:20|352.07|350.07|351.88|349.88|352.07|350.07|351.88|349.88|0
1634870970000|2021-10-22 02:49:30|351.98|349.98|351.88|349.88|351.98|349.98|351.88|349.88|0
1634871000000|2021-10-22 02:50:00|351.98|349.98|352.07|350.07|352.07|350.07|351.98|349.98|0
1634871010000|2021-10-22 02:50:10|352.27|350.27|352.27|350.27|352.27|350.27|352.17|350.17|0
1634871040000|2021-10-22 02:50:40|352.26|350.26|352.46|350.46|352.46|350.46|352.26|350.26|0
1634871050000|2021-10-22 02:50:50|352.26|350.26|352.26|350.26|352.36|350.36|352.26|350.26|0
1634871060000|2021-10-22 02:51:00|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634871110000|2021-10-22 02:51:50|352.26|350.26|352.07|350.07|352.26|350.26|352.07|350.07|0
1634871120000|2021-10-22 02:52:00|351.88|349.88|352.07|350.07|352.07|350.07|351.88|349.88|0
1634871130000|2021-10-22 02:52:10|351.88|349.88|351.88|349.88|352.07|350.07|351.88|349.88|0
1634871140000|2021-10-22 02:52:20|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871150000|2021-10-22 02:52:30|351.97|349.97|352.07|350.07|352.07|350.07|351.97|349.97|0
1634871160000|2021-10-22 02:52:40|351.88|349.88|352.07|350.07|352.07|350.07|351.88|349.88|0
1634871170000|2021-10-22 02:52:50|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1634871210000|2021-10-22 02:53:30|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|0
1634871220000|2021-10-22 02:53:40|351.88|349.88|351.69|349.69|351.88|349.88|351.69|349.69|0
1634871230000|2021-10-22 02:53:50|351.88|349.88|351.69|349.69|351.88|349.88|351.69|349.69|0
1634871250000|2021-10-22 02:54:10|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1634871290000|2021-10-22 02:54:50|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871300000|2021-10-22 02:55:00|351.88|349.88|352.07|350.07|352.07|350.07|351.88|349.88|0
1634871360000|2021-10-22 02:56:00|352.16|350.16|352.07|350.07|352.16|350.16|352.07|350.07|0
1634871380000|2021-10-22 02:56:20|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1634871400000|2021-10-22 02:56:40|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871440000|2021-10-22 02:57:20|352.16|350.16|352.07|350.07|352.16|350.16|352.07|350.07|0
1634871450000|2021-10-22 02:57:30|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|0
1634871460000|2021-10-22 02:57:40|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871470000|2021-10-22 02:57:50|351.88|349.88|352.26|350.26|352.26|350.26|351.88|349.88|0
1634871480000|2021-10-22 02:58:00|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871510000|2021-10-22 02:58:30|352.16|350.16|352.26|350.26|352.26|350.26|352.16|350.16|0
1634871520000|2021-10-22 02:58:40|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871550000|2021-10-22 02:59:10|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1634871560000|2021-10-22 02:59:20|351.97|349.97|351.97|349.97|351.97|349.97|351.97|349.97|0
1634871570000|2021-10-22 02:59:30|351.88|349.88|352.07|350.07|352.07|350.07|351.88|349.88|0
1634871580000|2021-10-22 02:59:40|352.26|350.26|352.26|350.26|352.26|350.26|352.07|350.07|0
1634871590000|2021-10-22 02:59:50|352.16|350.16|352.26|350.26|352.26|350.26|352.07|350.07|0
1634871600000|2021-10-22 03:00:00|352.45|350.45|352.35|350.35|352.45|350.45|352.35|350.35|0
1634871610000|2021-10-22 03:00:10|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|0
1634871620000|2021-10-22 03:00:20|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1634871630000|2021-10-22 03:00:30|352.45|350.45|352.45|350.45|352.45|350.45|352.45|350.45|0
1634871660000|2021-10-22 03:01:00|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|0
1634871670000|2021-10-22 03:01:10|352.64|350.64|352.54|350.54|352.64|350.64|352.45|350.45|0
1634871680000|2021-10-22 03:01:20|352.45|350.45|352.45|350.45|352.45|350.45|352.45|350.45|0
1634871700000|2021-10-22 03:01:40|352.26|350.26|352.26|350.26|352.45|350.45|352.26|350.26|0
1634871720000|2021-10-22 03:02:00|352.35|350.35|352.45|350.45|352.45|350.45|352.35|350.35|0
1634871730000|2021-10-22 03:02:10|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1634871740000|2021-10-22 03:02:20|352.26|350.26|352.16|350.16|352.26|350.26|352.07|350.07|0
1634871750000|2021-10-22 03:02:30|352.07|350.07|352.26|350.26|352.26|350.26|352.07|350.07|0
1634871760000|2021-10-22 03:02:40|352.07|350.07|352.07|350.07|352.26|350.26|352.07|350.07|0
1634871770000|2021-10-22 03:02:50|352.16|350.16|352.07|350.07|352.16|350.16|352.07|350.07|0
1634871780000|2021-10-22 03:03:00|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|0
1634871830000|2021-10-22 03:03:50|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|0
1634871840000|2021-10-22 03:04:00|352.26|350.26|352.07|350.07|352.26|350.26|352.07|350.07|0
1634871850000|2021-10-22 03:04:10|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1634871860000|2021-10-22 03:04:20|351.97|349.97|351.88|349.88|351.97|349.97|351.88|349.88|0
1634871870000|2021-10-22 03:04:30|351.97|349.97|352.07|350.07|352.07|350.07|351.97|349.97|0
1634871880000|2021-10-22 03:04:40|351.97|349.97|351.88|349.88|351.97|349.97|351.88|349.88|0
1634871900000|2021-10-22 03:05:00|351.97|349.97|352.07|350.07|352.07|350.07|351.97|349.97|0
1634871910000|2021-10-22 03:05:10|351.88|349.88|352.07|350.07|352.07|350.07|351.88|349.88|0
1634871960000|2021-10-22 03:06:00|352.26|350.26|352.54|350.54|352.54|350.54|352.26|350.26|0
1634871970000|2021-10-22 03:06:10|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|0
1634871990000|2021-10-22 03:06:30|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|0
1634872020000|2021-10-22 03:07:00|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|0
1634872050000|2021-10-22 03:07:30|352.73|350.73|352.64|350.64|352.73|350.73|352.64|350.64|0
1634872060000|2021-10-22 03:07:40|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1634872070000|2021-10-22 03:07:50|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|0
1634872110000|2021-10-22 03:08:30|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|0
1634872120000|2021-10-22 03:08:40|353.02|351.02|353.21|351.21|353.21|351.21|353.02|351.02|0
1634872140000|2021-10-22 03:09:00|353.4|351.4|353.21|351.21|353.4|351.4|353.21|351.21|0
1634872150000|2021-10-22 03:09:10|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872160000|2021-10-22 03:09:20|353.21|351.21|353.4|351.4|353.4|351.4|353.21|351.21|0
1634872170000|2021-10-22 03:09:30|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872180000|2021-10-22 03:09:40|353.4|351.4|353.21|351.21|353.4|351.4|353.21|351.21|0
1634872190000|2021-10-22 03:09:50|353.3|351.3|353.4|351.4|353.4|351.4|353.3|351.3|0
1634872200000|2021-10-22 03:10:00|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872230000|2021-10-22 03:10:30|353.02|351.02|353.21|351.21|353.21|351.21|353.02|351.02|0
1634872250000|2021-10-22 03:10:50|353.3|351.3|353.21|351.21|353.3|351.3|353.21|351.21|0
1634872310000|2021-10-22 03:11:50|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872320000|2021-10-22 03:12:00|353.21|351.21|353.3|351.3|353.4|351.4|353.21|351.21|0
1634872330000|2021-10-22 03:12:10|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872340000|2021-10-22 03:12:20|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872350000|2021-10-22 03:12:30|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872360000|2021-10-22 03:12:40|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872420000|2021-10-22 03:13:40|353.11|351.11|353.21|351.21|353.21|351.21|353.11|351.11|0
1634872430000|2021-10-22 03:13:50|353.3|351.3|353.4|351.4|353.4|351.4|353.3|351.3|0
1634872440000|2021-10-22 03:14:00|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872460000|2021-10-22 03:14:20|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872470000|2021-10-22 03:14:30|353.3|351.3|353.21|351.21|353.3|351.3|353.21|351.21|0
1634872500000|2021-10-22 03:15:00|353.11|351.11|353.02|351.02|353.21|351.21|353.02|351.02|0
1634872510000|2021-10-22 03:15:10|352.82|350.82|352.82|350.82|352.82|350.82|352.82|350.82|0
1634872520000|2021-10-22 03:15:20|352.92|350.92|353.02|351.02|353.02|351.02|352.92|350.92|0
1634872530000|2021-10-22 03:15:30|352.82|350.82|353.02|351.02|353.02|351.02|352.82|350.82|0
1634872540000|2021-10-22 03:15:40|352.82|350.82|352.82|350.82|352.82|350.82|352.82|350.82|0
1634872550000|2021-10-22 03:15:50|353.02|351.02|353.02|351.02|353.02|351.02|353.02|351.02|0
1634872610000|2021-10-22 03:16:50|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1634872630000|2021-10-22 03:17:10|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|0
1634872640000|2021-10-22 03:17:20|353.4|351.4|353.21|351.21|353.4|351.4|353.21|351.21|0
1634872650000|2021-10-22 03:17:30|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|0
1634872670000|2021-10-22 03:17:50|353.49|351.49|353.4|351.4|353.49|351.49|353.4|351.4|0
1634872680000|2021-10-22 03:18:00|353.59|351.59|353.4|351.4|353.59|351.59|353.4|351.4|0
1634872690000|2021-10-22 03:18:10|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|0
1634872750000|2021-10-22 03:19:10|353.78|351.78|353.78|351.78|353.78|351.78|353.78|351.78|0
1634872780000|2021-10-22 03:19:40|353.97|351.97|353.97|351.97|354.16|352.16|353.97|351.97|0
1634872790000|2021-10-22 03:19:50|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|0
1634872800000|2021-10-22 03:20:00|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1634872820000|2021-10-22 03:20:20|353.78|351.78|353.78|351.78|353.78|351.78|353.78|351.78|0
1634872830000|2021-10-22 03:20:30|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1634872840000|2021-10-22 03:20:40|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|0
1634872870000|2021-10-22 03:21:10|354.35|352.35|354.54|352.54|354.54|352.54|354.35|352.35|0
1634872880000|2021-10-22 03:21:20|354.35|352.35|354.35|352.35|354.54|352.54|354.35|352.35|0
1634872890000|2021-10-22 03:21:30|354.44|352.44|354.54|352.54|354.54|352.54|354.35|352.35|0
1634872910000|2021-10-22 03:21:50|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1634872960000|2021-10-22 03:22:40|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|0
1634872970000|2021-10-22 03:22:50|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1634872980000|2021-10-22 03:23:00|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1634873010000|2021-10-22 03:23:30|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1634873030000|2021-10-22 03:23:50|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1634873040000|2021-10-22 03:24:00|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1634873120000|2021-10-22 03:25:20|354.44|352.44|354.54|352.54|354.54|352.54|354.44|352.44|0
1634873140000|2021-10-22 03:25:40|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1634873280000|2021-10-22 03:28:00|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|0
1634873290000|2021-10-22 03:28:10|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1634873350000|2021-10-22 03:29:10|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1634873370000|2021-10-22 03:29:30|354.44|352.44|354.35|352.35|354.44|352.44|354.35|352.35|0
1634873380000|2021-10-22 03:29:40|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1634873400000|2021-10-22 03:30:00|354.73|352.73|354.73|352.73|354.73|352.73|354.54|352.54|0
1634873440000|2021-10-22 03:30:40|354.63|352.63|354.73|352.73|354.73|352.73|354.63|352.63|0
1634873470000|2021-10-22 03:31:10|354.92|352.92|354.92|352.92|354.92|352.92|354.92|352.92|0
1634873500000|2021-10-22 03:31:40|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1634873510000|2021-10-22 03:31:50|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1634873520000|2021-10-22 03:32:00|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1634873540000|2021-10-22 03:32:20|354.25|352.25|354.15|352.15|354.25|352.25|354.15|352.15|0
1634873550000|2021-10-22 03:32:30|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|0
1634873560000|2021-10-22 03:32:40|354.25|352.25|354.15|352.15|354.25|352.25|354.15|352.15|0
1634873620000|2021-10-22 03:33:40|353.96|351.96|353.96|351.96|354.15|352.15|353.96|351.96|0
1634873650000|2021-10-22 03:34:10|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|0
1634873670000|2021-10-22 03:34:30|353.96|351.96|353.77|351.77|353.96|351.96|353.77|351.77|0
1634873680000|2021-10-22 03:34:40|353.86|351.86|353.96|351.96|353.96|351.96|353.77|351.77|0
1634873700000|2021-10-22 03:35:00|354.24|352.24|354.34|352.34|354.34|352.34|354.24|352.24|0
1634873710000|2021-10-22 03:35:10|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|0
1634873740000|2021-10-22 03:35:40|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|0
1634873760000|2021-10-22 03:36:00|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|0
1634873770000|2021-10-22 03:36:10|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|0
1634873790000|2021-10-22 03:36:30|353.86|351.86|353.77|351.77|353.96|351.96|353.77|351.77|0
1634873800000|2021-10-22 03:36:40|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|0
1634873830000|2021-10-22 03:37:10|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|0
1634873900000|2021-10-22 03:38:20|354.24|352.24|354.15|352.15|354.24|352.24|354.15|352.15|0
1634873910000|2021-10-22 03:38:30|354.34|352.34|354.15|352.15|354.34|352.34|354.15|352.15|0
1634873930000|2021-10-22 03:38:50|354.05|352.05|354.15|352.15|354.15|352.15|354.05|352.05|0
1634873940000|2021-10-22 03:39:00|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|0
1634873950000|2021-10-22 03:39:10|354.15|352.15|354.15|352.15|354.15|352.15|354.05|352.05|0
1634873960000|2021-10-22 03:39:20|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|0
1634873970000|2021-10-22 03:39:30|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1634873980000|2021-10-22 03:39:40|353.77|351.77|353.96|351.96|353.96|351.96|353.77|351.77|0
1634874000000|2021-10-22 03:40:00|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|0
1634874020000|2021-10-22 03:40:20|354.05|352.05|353.96|351.96|354.05|352.05|353.96|351.96|0
1634874080000|2021-10-22 03:41:20|354.15|352.15|353.96|351.96|354.15|352.15|353.96|351.96|0
1634874090000|2021-10-22 03:41:30|354.05|352.05|353.96|351.96|354.05|352.05|353.96|351.96|0
1634874120000|2021-10-22 03:42:00|353.86|351.86|353.77|351.77|353.86|351.86|353.77|351.77|0
1634874130000|2021-10-22 03:42:10|353.67|351.67|353.58|351.58|353.77|351.77|353.58|351.58|0
1634874140000|2021-10-22 03:42:20|353.77|351.77|353.86|351.86|353.86|351.86|353.77|351.77|0
1634874150000|2021-10-22 03:42:30|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|0
1634874180000|2021-10-22 03:43:00|353.67|351.67|353.77|351.77|353.77|351.77|353.67|351.67|0
1634874190000|2021-10-22 03:43:10|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|0
1634874210000|2021-10-22 03:43:30|353.86|351.86|353.77|351.77|353.86|351.86|353.77|351.77|0
1634874230000|2021-10-22 03:43:50|353.67|351.67|353.57|351.57|353.67|351.67|353.57|351.57|0
1634874260000|2021-10-22 03:44:20|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|0
1634874280000|2021-10-22 03:44:40|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1634874300000|2021-10-22 03:45:00|353.57|351.57|353.76|351.76|353.76|351.76|353.57|351.57|0
1634874430000|2021-10-22 03:47:10|353.57|351.57|353.76|351.76|353.76|351.76|353.57|351.57|0
1634874510000|2021-10-22 03:48:30|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|0
1634874560000|2021-10-22 03:49:20|353.76|351.76|353.95|351.95|353.95|351.95|353.76|351.76|0
1634874570000|2021-10-22 03:49:30|353.85|351.85|353.85|351.85|353.85|351.85|353.76|351.76|0
1634874580000|2021-10-22 03:49:40|353.76|351.76|353.95|351.95|353.95|351.95|353.76|351.76|0
1634874760000|2021-10-22 03:52:40|353.85|351.85|353.95|351.95|353.95|351.95|353.85|351.85|0
1634874780000|2021-10-22 03:53:00|353.85|351.85|353.76|351.76|353.85|351.85|353.76|351.76|0
1634874840000|2021-10-22 03:54:00|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1634874850000|2021-10-22 03:54:10|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|0
1634874900000|2021-10-22 03:55:00|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1634874950000|2021-10-22 03:55:50|354.04|352.04|354.14|352.14|354.14|352.14|354.04|352.04|0
1634874980000|2021-10-22 03:56:20|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|0
1634875040000|2021-10-22 03:57:20|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1634875050000|2021-10-22 03:57:30|354.23|352.23|354.23|352.23|354.23|352.23|354.14|352.14|0
1634875060000|2021-10-22 03:57:40|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|0
1634875070000|2021-10-22 03:57:50|354.23|352.23|354.33|352.33|354.33|352.33|354.23|352.23|0
1634875080000|2021-10-22 03:58:00|354.23|352.23|354.33|352.33|354.33|352.33|354.23|352.23|0
1634875130000|2021-10-22 03:58:50|354.14|352.14|354.33|352.33|354.33|352.33|354.14|352.14|0
1634875200000|2021-10-22 04:00:00|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1634875270000|2021-10-22 04:01:10|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|0
1634875300000|2021-10-22 04:01:40|354.23|352.23|354.33|352.33|354.33|352.33|354.23|352.23|0
1634875440000|2021-10-22 04:04:00|354.52|352.52|354.52|352.52|354.71|352.71|354.52|352.52|0
1634875460000|2021-10-22 04:04:20|354.14|352.14|353.95|351.95|354.14|352.14|353.95|351.95|0
1634875470000|2021-10-22 04:04:30|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1634875480000|2021-10-22 04:04:40|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1634875490000|2021-10-22 04:04:50|353.95|351.95|354.14|352.14|354.14|352.14|353.95|351.95|0
1634875510000|2021-10-22 04:05:10|354.33|352.33|354.14|352.14|354.33|352.33|354.14|352.14|0
1634875530000|2021-10-22 04:05:30|353.95|351.95|354.14|352.14|354.14|352.14|353.95|351.95|0
1634875540000|2021-10-22 04:05:40|353.95|351.95|353.95|351.95|354.14|352.14|353.95|351.95|0
1634875560000|2021-10-22 04:06:00|353.37|351.37|353.37|351.37|353.37|351.37|353.37|351.37|0
1634875570000|2021-10-22 04:06:10|353.56|351.56|353.37|351.37|353.56|351.56|353.37|351.37|0
1634875580000|2021-10-22 04:06:20|353.46|351.46|352.99|350.99|353.46|351.46|352.99|350.99|0
1634875590000|2021-10-22 04:06:30|353.18|351.18|353.18|351.18|353.18|351.18|353.18|351.18|0
1634875600000|2021-10-22 04:06:40|352.99|350.99|352.99|350.99|352.99|350.99|352.99|350.99|0
1634875620000|2021-10-22 04:07:00|352.89|350.89|352.8|350.8|352.89|350.89|352.8|350.8|0
1634875630000|2021-10-22 04:07:10|352.99|350.99|352.99|350.99|352.99|350.99|352.8|350.8|0
1634875650000|2021-10-22 04:07:30|353.08|351.08|353.37|351.37|353.37|351.37|353.08|351.08|0
1634875660000|2021-10-22 04:07:40|353.56|351.56|353.37|351.37|353.56|351.56|353.37|351.37|0
1634875670000|2021-10-22 04:07:50|353.46|351.46|353.75|351.75|353.75|351.75|353.46|351.46|0
1634875680000|2021-10-22 04:08:00|353.94|351.94|353.75|351.75|353.94|351.94|353.75|351.75|0
1634875710000|2021-10-22 04:08:30|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|0
1634875720000|2021-10-22 04:08:40|354.14|352.14|353.94|351.94|354.14|352.14|353.94|351.94|0
1634875730000|2021-10-22 04:08:50|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1634875740000|2021-10-22 04:09:00|353.94|351.94|353.84|351.84|353.94|351.94|353.84|351.84|0
1634875750000|2021-10-22 04:09:10|353.94|351.94|353.94|351.94|354.13|352.13|353.94|351.94|0
1634875760000|2021-10-22 04:09:20|353.75|351.75|353.94|351.94|353.94|351.94|353.75|351.75|0
1634875770000|2021-10-22 04:09:30|353.75|351.75|353.65|351.65|353.75|351.75|353.56|351.56|0
1634875780000|2021-10-22 04:09:40|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634875790000|2021-10-22 04:09:50|353.75|351.75|353.56|351.56|353.75|351.75|353.56|351.56|0
1634875800000|2021-10-22 04:10:00|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1634875810000|2021-10-22 04:10:10|353.65|351.65|353.75|351.75|353.75|351.75|353.65|351.65|0
1634875820000|2021-10-22 04:10:20|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634875830000|2021-10-22 04:10:30|353.56|351.56|353.75|351.75|353.75|351.75|353.56|351.56|0
1634875840000|2021-10-22 04:10:40|353.56|351.56|353.56|351.56|353.65|351.65|353.56|351.56|0
1634875850000|2021-10-22 04:10:50|353.37|351.37|353.56|351.56|353.56|351.56|353.37|351.37|0
1634875890000|2021-10-22 04:11:30|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1634875900000|2021-10-22 04:11:40|353.37|351.37|353.46|351.46|353.46|351.46|353.37|351.37|0
1634875910000|2021-10-22 04:11:50|353.37|351.37|353.37|351.37|353.46|351.46|353.37|351.37|0
1634875920000|2021-10-22 04:12:00|353.56|351.56|353.46|351.46|353.56|351.56|353.46|351.46|0
1634875930000|2021-10-22 04:12:10|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634875940000|2021-10-22 04:12:20|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1634875950000|2021-10-22 04:12:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634875960000|2021-10-22 04:12:40|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876010000|2021-10-22 04:13:30|353.75|351.75|353.94|351.94|353.94|351.94|353.75|351.75|0
1634876040000|2021-10-22 04:14:00|354.13|352.13|353.94|351.94|354.13|352.13|353.94|351.94|0
1634876090000|2021-10-22 04:14:50|354.03|352.03|354.13|352.13|354.13|352.13|354.03|352.03|0
1634876100000|2021-10-22 04:15:00|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|0
1634876110000|2021-10-22 04:15:10|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1634876120000|2021-10-22 04:15:20|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1634876130000|2021-10-22 04:15:30|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876140000|2021-10-22 04:15:40|353.75|351.75|353.56|351.56|353.75|351.75|353.56|351.56|0
1634876150000|2021-10-22 04:15:50|353.65|351.65|353.65|351.65|353.65|351.65|353.56|351.56|0
1634876160000|2021-10-22 04:16:00|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876200000|2021-10-22 04:16:40|353.75|351.75|353.75|351.75|353.75|351.75|353.56|351.56|0
1634876220000|2021-10-22 04:17:00|353.65|351.65|353.75|351.75|353.75|351.75|353.65|351.65|0
1634876230000|2021-10-22 04:17:10|353.56|351.56|353.65|351.65|353.65|351.65|353.56|351.56|0
1634876240000|2021-10-22 04:17:20|353.56|351.56|353.56|351.56|353.65|351.65|353.56|351.56|0
1634876250000|2021-10-22 04:17:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1634876260000|2021-10-22 04:17:40|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876290000|2021-10-22 04:18:10|353.46|351.46|353.56|351.56|353.56|351.56|353.46|351.46|0
1634876310000|2021-10-22 04:18:30|353.37|351.37|353.46|351.46|353.46|351.46|353.37|351.37|0
1634876320000|2021-10-22 04:18:40|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876360000|2021-10-22 04:19:20|353.46|351.46|353.46|351.46|353.46|351.46|353.36|351.36|0
1634876370000|2021-10-22 04:19:30|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1634876380000|2021-10-22 04:19:40|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|0
1634876400000|2021-10-22 04:20:00|353.65|351.65|353.56|351.56|353.65|351.65|353.56|351.56|0
1634876410000|2021-10-22 04:20:10|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1634876420000|2021-10-22 04:20:20|353.46|351.46|353.36|351.36|353.46|351.46|353.36|351.36|0
1634876430000|2021-10-22 04:20:30|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|0
1634876440000|2021-10-22 04:20:40|352.98|350.98|353.26|351.26|353.36|351.36|352.98|350.98|0
1634876450000|2021-10-22 04:20:50|353.36|351.36|353.17|351.17|353.36|351.36|353.17|351.17|0
1634876510000|2021-10-22 04:21:50|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1634876540000|2021-10-22 04:22:20|353.17|351.17|353.36|351.36|353.36|351.36|353.17|351.17|0
1634876560000|2021-10-22 04:22:40|353.26|351.26|353.26|351.26|353.26|351.26|353.26|351.26|0
1634876570000|2021-10-22 04:22:50|353.17|351.17|353.36|351.36|353.36|351.36|353.17|351.17|0
1634876580000|2021-10-22 04:23:00|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|0
1634876590000|2021-10-22 04:23:10|353.26|351.26|353.17|351.17|353.26|351.26|353.17|351.17|0
1634876610000|2021-10-22 04:23:30|353.26|351.26|353.17|351.17|353.26|351.26|353.17|351.17|0
1634876620000|2021-10-22 04:23:40|353.26|351.26|353.36|351.36|353.36|351.36|353.26|351.26|0
1634876660000|2021-10-22 04:24:20|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|0
1634876680000|2021-10-22 04:24:40|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1634876690000|2021-10-22 04:24:50|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|0
1634876750000|2021-10-22 04:25:50|353.26|351.26|353.17|351.17|353.26|351.26|353.17|351.17|0
1634876790000|2021-10-22 04:26:30|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1634876860000|2021-10-22 04:27:40|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|0
1634876880000|2021-10-22 04:28:00|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1634876890000|2021-10-22 04:28:10|352.88|350.88|352.79|350.79|352.98|350.98|352.79|350.79|0
1634876950000|2021-10-22 04:29:10|352.6|350.6|352.79|350.79|352.79|350.79|352.6|350.6|0
1634876960000|2021-10-22 04:29:20|352.69|350.69|352.79|350.79|352.79|350.79|352.69|350.69|0
1634876970000|2021-10-22 04:29:30|352.69|350.69|352.6|350.6|352.69|350.69|352.6|350.6|0
1634876990000|2021-10-22 04:29:50|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1634877000000|2021-10-22 04:30:00|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|0
1634877020000|2021-10-22 04:30:20|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|0
1634877030000|2021-10-22 04:30:30|352.69|350.69|352.79|350.79|352.79|350.79|352.69|350.69|0
1634877050000|2021-10-22 04:30:50|352.88|350.88|352.98|350.98|352.98|350.98|352.88|350.88|0
1634877060000|2021-10-22 04:31:00|352.79|350.79|352.88|350.88|352.88|350.88|352.79|350.79|0
1634877070000|2021-10-22 04:31:10|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1634877190000|2021-10-22 04:33:10|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634877200000|2021-10-22 04:33:20|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|0
1634877260000|2021-10-22 04:34:20|352.68|350.68|352.59|350.59|352.68|350.68|352.59|350.59|0
1634877280000|2021-10-22 04:34:40|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1634877310000|2021-10-22 04:35:10|352.21|350.21|352.21|350.21|352.3|350.3|352.21|350.21|0
1634877360000|2021-10-22 04:36:00|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1634877390000|2021-10-22 04:36:30|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|0
1634877400000|2021-10-22 04:36:40|352.4|350.4|352.59|350.59|352.59|350.59|352.4|350.4|0
1634877410000|2021-10-22 04:36:50|352.4|350.4|352.59|350.59|352.59|350.59|352.4|350.4|0
1634877480000|2021-10-22 04:38:00|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634877490000|2021-10-22 04:38:10|352.59|350.59|352.68|350.68|352.68|350.68|352.59|350.59|0
1634877500000|2021-10-22 04:38:20|352.59|350.59|352.78|350.78|352.78|350.78|352.59|350.59|0
1634877510000|2021-10-22 04:38:30|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|0
1634877530000|2021-10-22 04:38:50|352.4|350.4|352.59|350.59|352.59|350.59|352.4|350.4|0
1634877540000|2021-10-22 04:39:00|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1634877550000|2021-10-22 04:39:10|352.49|350.49|352.4|350.4|352.59|350.59|352.4|350.4|0
1634877560000|2021-10-22 04:39:20|352.21|350.21|352.21|350.21|352.21|350.21|352.21|350.21|0
1634877570000|2021-10-22 04:39:30|352.02|350.02|351.83|349.83|352.02|350.02|351.83|349.83|0
1634877580000|2021-10-22 04:39:40|351.64|349.64|351.64|349.64|351.64|349.64|351.64|349.64|0
1634877610000|2021-10-22 04:40:10|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|0
1634877620000|2021-10-22 04:40:20|351.64|349.64|351.64|349.64|351.64|349.64|351.64|349.64|0
1634877630000|2021-10-22 04:40:30|351.45|349.45|351.44|349.44|351.45|349.45|351.44|349.44|0
1634877640000|2021-10-22 04:40:40|351.64|349.64|351.44|349.44|351.64|349.64|351.44|349.44|0
1634877660000|2021-10-22 04:41:00|351.64|349.64|351.44|349.44|351.64|349.64|351.44|349.44|0
1634877670000|2021-10-22 04:41:10|351.06|349.06|350.87|348.87|351.06|349.06|350.87|348.87|0
1634877680000|2021-10-22 04:41:20|350.68|348.68|351.06|349.06|351.06|349.06|350.68|348.68|0
1634877690000|2021-10-22 04:41:30|350.87|348.87|351.06|349.06|351.06|349.06|350.87|348.87|0
1634877700000|2021-10-22 04:41:40|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1634877720000|2021-10-22 04:42:00|351.06|349.06|351.35|349.35|351.35|349.35|351.06|349.06|0
1634877730000|2021-10-22 04:42:10|351.44|349.44|351.63|349.63|351.63|349.63|351.44|349.44|0
1634877740000|2021-10-22 04:42:20|351.54|349.54|351.44|349.44|351.54|349.54|351.44|349.44|0
1634877750000|2021-10-22 04:42:30|351.63|349.63|351.73|349.73|351.73|349.73|351.63|349.63|0
1634877760000|2021-10-22 04:42:40|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|0
1634877770000|2021-10-22 04:42:50|351.73|349.73|352.02|350.02|352.02|350.02|351.73|349.73|0
1634877790000|2021-10-22 04:43:10|352.21|350.21|352.02|350.02|352.21|350.21|352.02|350.02|0
1634877800000|2021-10-22 04:43:20|352.21|350.21|352.21|350.21|352.21|350.21|352.21|350.21|0
1634877810000|2021-10-22 04:43:30|352.3|350.3|352.4|350.4|352.4|350.4|352.3|350.3|0
1634877820000|2021-10-22 04:43:40|352.3|350.3|352.4|350.4|352.4|350.4|352.3|350.3|0
1634877840000|2021-10-22 04:44:00|352.59|350.59|352.4|350.4|352.59|350.59|352.21|350.21|0
1634877850000|2021-10-22 04:44:10|352.59|350.59|352.78|350.78|352.78|350.78|352.59|350.59|0
1634877880000|2021-10-22 04:44:40|352.97|350.97|352.97|350.97|352.97|350.97|352.97|350.97|0
1634877890000|2021-10-22 04:44:50|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634877900000|2021-10-22 04:45:00|352.97|350.97|352.87|350.87|352.97|350.97|352.78|350.78|0
1634877910000|2021-10-22 04:45:10|352.78|350.78|352.87|350.87|352.97|350.97|352.78|350.78|0
1634877920000|2021-10-22 04:45:20|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634877930000|2021-10-22 04:45:30|352.68|350.68|352.68|350.68|352.68|350.68|352.68|350.68|0
1634877940000|2021-10-22 04:45:40|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634877960000|2021-10-22 04:46:00|352.68|350.68|352.78|350.78|352.78|350.78|352.59|350.59|0
1634877970000|2021-10-22 04:46:10|352.68|350.68|352.59|350.59|352.78|350.78|352.59|350.59|0
1634877980000|2021-10-22 04:46:20|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1634878010000|2021-10-22 04:46:50|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|0
1634878030000|2021-10-22 04:47:10|352.78|350.78|352.78|350.78|352.78|350.78|352.59|350.59|0
1634878040000|2021-10-22 04:47:20|352.59|350.59|352.4|350.4|352.59|350.59|352.4|350.4|0
1634878050000|2021-10-22 04:47:30|352.2|350.2|352.2|350.2|352.2|350.2|352.2|350.2|0
1634878070000|2021-10-22 04:47:50|352.1|350.1|352.2|350.2|352.2|350.2|352.1|350.1|0
1634878080000|2021-10-22 04:48:00|352.3|350.3|352.3|350.3|352.3|350.3|352.2|350.2|0
1634878090000|2021-10-22 04:48:10|352.2|350.2|352.3|350.3|352.3|350.3|352.2|350.2|0
1634878100000|2021-10-22 04:48:20|352.2|350.2|352.2|350.2|352.3|350.3|352.2|350.2|0
1634878150000|2021-10-22 04:49:10|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|0
1634878160000|2021-10-22 04:49:20|352.39|350.39|352.39|350.39|352.39|350.39|352.39|350.39|0
1634878220000|2021-10-22 04:50:20|352.2|350.2|352.39|350.39|352.39|350.39|352.2|350.2|0
1634878230000|2021-10-22 04:50:30|352.29|350.29|352.2|350.2|352.29|350.29|352.2|350.2|0
1634878240000|2021-10-22 04:50:40|352.01|350.01|352.1|350.1|352.1|350.1|352.01|350.01|0
1634878250000|2021-10-22 04:50:50|352.01|350.01|351.91|349.91|352.01|350.01|351.91|349.91|0
1634878260000|2021-10-22 04:51:00|352.01|350.01|352.01|350.01|352.01|350.01|352.01|350.01|0
1634878270000|2021-10-22 04:51:10|352.2|350.2|352.2|350.2|352.39|350.39|352.2|350.2|0
1634878280000|2021-10-22 04:51:20|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1634878290000|2021-10-22 04:51:30|352.39|350.39|352.2|350.2|352.39|350.39|352.2|350.2|0
1634878310000|2021-10-22 04:51:50|352.39|350.39|352.39|350.39|352.39|350.39|352.39|350.39|0
1634878320000|2021-10-22 04:52:00|352.58|350.58|352.39|350.39|352.58|350.58|352.39|350.39|0
1634878360000|2021-10-22 04:52:40|352.58|350.58|352.58|350.58|352.58|350.58|352.58|350.58|0
1634878370000|2021-10-22 04:52:50|352.39|350.39|352.58|350.58|352.58|350.58|352.39|350.39|0
1634878380000|2021-10-22 04:53:00|352.39|350.39|352.58|350.58|352.58|350.58|352.39|350.39|0
1634878390000|2021-10-22 04:53:10|352.48|350.48|352.58|350.58|352.58|350.58|352.48|350.48|0
1634878400000|2021-10-22 04:53:20|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878420000|2021-10-22 04:53:40|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878430000|2021-10-22 04:53:50|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634878440000|2021-10-22 04:54:00|352.77|350.77|352.67|350.67|352.77|350.77|352.58|350.58|0
1634878450000|2021-10-22 04:54:10|352.58|350.58|352.58|350.58|352.58|350.58|352.39|350.39|0
1634878470000|2021-10-22 04:54:30|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634878480000|2021-10-22 04:54:40|352.58|350.58|352.67|350.67|352.67|350.67|352.58|350.58|0
1634878490000|2021-10-22 04:54:50|352.77|350.77|352.77|350.77|352.77|350.77|352.67|350.67|0
1634878500000|2021-10-22 04:55:00|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878540000|2021-10-22 04:55:40|352.48|350.48|352.58|350.58|352.58|350.58|352.48|350.48|0
1634878570000|2021-10-22 04:56:10|352.67|350.67|352.58|350.58|352.77|350.77|352.58|350.58|0
1634878600000|2021-10-22 04:56:40|352.77|350.77|352.58|350.58|352.77|350.77|352.58|350.58|0
1634878620000|2021-10-22 04:57:00|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1634878630000|2021-10-22 04:57:10|352.58|350.58|352.58|350.58|352.58|350.58|352.58|350.58|0
1634878650000|2021-10-22 04:57:30|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634878660000|2021-10-22 04:57:40|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878680000|2021-10-22 04:58:00|352.77|350.77|352.58|350.58|352.77|350.77|352.58|350.58|0
1634878690000|2021-10-22 04:58:10|352.77|350.77|352.58|350.58|352.77|350.77|352.58|350.58|0
1634878700000|2021-10-22 04:58:20|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878710000|2021-10-22 04:58:30|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634878720000|2021-10-22 04:58:40|352.58|350.58|352.58|350.58|352.58|350.58|352.58|350.58|0
1634878730000|2021-10-22 04:58:50|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878760000|2021-10-22 04:59:20|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634878770000|2021-10-22 04:59:30|352.58|350.58|352.77|350.77|352.77|350.77|352.58|350.58|0
1634878780000|2021-10-22 04:59:40|352.67|350.67|352.58|350.58|352.67|350.67|352.58|350.58|0
1634878790000|2021-10-22 04:59:50|352.77|350.77|352.67|350.67|352.77|350.77|352.67|350.67|0
1634878800000|2021-10-22 05:00:00|352.77|350.77|352.96|350.96|352.96|350.96|352.77|350.77|0
1634878810000|2021-10-22 05:00:10|352.77|350.77|352.96|350.96|352.96|350.96|352.77|350.77|0
1634878820000|2021-10-22 05:00:20|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634878830000|2021-10-22 05:00:30|352.58|350.58|352.77|350.77|352.77|350.77|352.58|350.58|0
1634878840000|2021-10-22 05:00:40|352.86|350.86|352.67|350.67|352.86|350.86|352.58|350.58|0
1634878850000|2021-10-22 05:00:50|352.58|350.58|352.77|350.77|352.77|350.77|352.58|350.58|0
1634878880000|2021-10-22 05:01:20|352.96|350.96|352.77|350.77|352.96|350.96|352.77|350.77|0
1634878890000|2021-10-22 05:01:30|352.86|350.86|352.96|350.96|352.96|350.96|352.77|350.77|0
1634878900000|2021-10-22 05:01:40|352.77|350.77|352.77|350.77|352.96|350.96|352.77|350.77|0
1634878910000|2021-10-22 05:01:50|352.58|350.58|352.58|350.58|352.58|350.58|352.58|350.58|0
1634878920000|2021-10-22 05:02:00|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634878940000|2021-10-22 05:02:20|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634878950000|2021-10-22 05:02:30|352.77|350.77|352.58|350.58|352.77|350.77|352.58|350.58|0
1634878960000|2021-10-22 05:02:40|352.39|350.39|352.39|350.39|352.39|350.39|352.39|350.39|0
1634878970000|2021-10-22 05:02:50|352.48|350.48|352.58|350.58|352.58|350.58|352.48|350.48|0
1634878980000|2021-10-22 05:03:00|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634878990000|2021-10-22 05:03:10|352.77|350.77|352.67|350.67|352.77|350.77|352.58|350.58|0
1634879000000|2021-10-22 05:03:20|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879020000|2021-10-22 05:03:40|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879040000|2021-10-22 05:04:00|353.15|351.15|353.34|351.34|353.34|351.34|353.15|351.15|0
1634879060000|2021-10-22 05:04:20|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|0
1634879070000|2021-10-22 05:04:30|353.24|351.24|353.15|351.15|353.24|351.24|353.15|351.15|0
1634879090000|2021-10-22 05:04:50|353.24|351.24|353.34|351.34|353.34|351.34|353.24|351.24|0
1634879100000|2021-10-22 05:05:00|353.24|351.24|353.24|351.24|353.34|351.34|353.24|351.24|0
1634879110000|2021-10-22 05:05:10|353.34|351.34|353.24|351.24|353.34|351.34|353.24|351.24|0
1634879120000|2021-10-22 05:05:20|353.34|351.34|353.34|351.34|353.34|351.34|353.24|351.24|0
1634879130000|2021-10-22 05:05:30|353.24|351.24|353.15|351.15|353.24|351.24|353.15|351.15|0
1634879140000|2021-10-22 05:05:40|353.24|351.24|353.15|351.15|353.24|351.24|353.15|351.15|0
1634879150000|2021-10-22 05:05:50|353.24|351.24|353.15|351.15|353.24|351.24|353.15|351.15|0
1634879160000|2021-10-22 05:06:00|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1634879170000|2021-10-22 05:06:10|353.53|351.53|353.34|351.34|353.53|351.53|353.34|351.34|0
1634879180000|2021-10-22 05:06:20|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|0
1634879190000|2021-10-22 05:06:30|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879200000|2021-10-22 05:06:40|353.05|351.05|353.15|351.15|353.15|351.15|353.05|351.05|0
1634879220000|2021-10-22 05:07:00|353.24|351.24|353.34|351.34|353.34|351.34|353.24|351.24|0
1634879230000|2021-10-22 05:07:10|353.15|351.15|353.34|351.34|353.34|351.34|353.15|351.15|0
1634879260000|2021-10-22 05:07:40|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|0
1634879270000|2021-10-22 05:07:50|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879280000|2021-10-22 05:08:00|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|0
1634879290000|2021-10-22 05:08:10|353.05|351.05|352.96|350.96|353.05|351.05|352.96|350.96|0
1634879310000|2021-10-22 05:08:30|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879320000|2021-10-22 05:08:40|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879330000|2021-10-22 05:08:50|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879340000|2021-10-22 05:09:00|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879350000|2021-10-22 05:09:10|353.15|351.15|352.96|350.96|353.15|351.15|352.96|350.96|0
1634879360000|2021-10-22 05:09:20|352.86|350.86|352.96|350.96|352.96|350.96|352.86|350.86|0
1634879380000|2021-10-22 05:09:40|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879400000|2021-10-22 05:10:00|352.57|350.57|352.57|350.57|352.77|350.77|352.57|350.57|0
1634879410000|2021-10-22 05:10:10|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879430000|2021-10-22 05:10:30|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1634879440000|2021-10-22 05:10:40|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1634879450000|2021-10-22 05:10:50|352.76|350.76|352.76|350.76|352.76|350.76|352.76|350.76|0
1634879460000|2021-10-22 05:11:00|352.57|350.57|352.38|350.38|352.67|350.67|352.38|350.38|0
1634879520000|2021-10-22 05:12:00|352.19|350.19|352.38|350.38|352.38|350.38|352.19|350.19|0
1634879530000|2021-10-22 05:12:10|352.57|350.57|352.38|350.38|352.57|350.57|352.38|350.38|0
1634879540000|2021-10-22 05:12:20|352.57|350.57|352.38|350.38|352.57|350.57|352.38|350.38|0
1634879550000|2021-10-22 05:12:30|352.57|350.57|352.57|350.57|352.57|350.57|352.57|350.57|0
1634879560000|2021-10-22 05:12:40|352.47|350.47|352.19|350.19|352.47|350.47|352.19|350.19|0
1634879580000|2021-10-22 05:13:00|352|350|352.19|350.19|352.19|350.19|352|350|0
1634879600000|2021-10-22 05:13:20|352|350|352|350|352|350|352|350|0
1634879610000|2021-10-22 05:13:30|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|0
1634879620000|2021-10-22 05:13:40|352.19|350.19|352.28|350.28|352.28|350.28|352.09|350.09|0
1634879630000|2021-10-22 05:13:50|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|0
1634879640000|2021-10-22 05:14:00|352.47|350.47|352.38|350.38|352.47|350.47|352.38|350.38|0
1634879660000|2021-10-22 05:14:20|352.19|350.19|352|350|352.19|350.19|352|350|0
1634879670000|2021-10-22 05:14:30|352.09|350.09|352|350|352.09|350.09|352|350|0
1634879680000|2021-10-22 05:14:40|352.09|350.09|352.19|350.19|352.19|350.19|352.09|350.09|0
1634879700000|2021-10-22 05:15:00|352.09|350.09|352|350|352.09|350.09|352|350|0
1634879710000|2021-10-22 05:15:10|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634879720000|2021-10-22 05:15:20|351.62|349.62|351.33|349.33|351.62|349.62|351.24|349.24|0
1634879730000|2021-10-22 05:15:30|351.43|349.43|351.43|349.43|351.43|349.43|351.43|349.43|0
1634879750000|2021-10-22 05:15:50|351.24|349.24|351.33|349.33|351.33|349.33|351.24|349.24|0
1634879760000|2021-10-22 05:16:00|351.24|349.24|351.33|349.33|351.33|349.33|351.24|349.24|0
1634879770000|2021-10-22 05:16:10|351.24|349.24|351.33|349.33|351.33|349.33|351.24|349.24|0
1634879780000|2021-10-22 05:16:20|351.24|349.24|351.43|349.43|351.43|349.43|351.24|349.24|0
1634879790000|2021-10-22 05:16:30|351.24|349.24|351.43|349.43|351.43|349.43|351.24|349.24|0
1634879800000|2021-10-22 05:16:40|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|0
1634879810000|2021-10-22 05:16:50|351.62|349.62|351.43|349.43|351.62|349.62|351.43|349.43|0
1634879820000|2021-10-22 05:17:00|351.62|349.62|351.43|349.43|351.62|349.62|351.43|349.43|0
1634879830000|2021-10-22 05:17:10|351.62|349.62|351.62|349.62|351.62|349.62|351.52|349.52|0
1634879840000|2021-10-22 05:17:20|351.71|349.71|351.81|349.81|351.81|349.81|351.71|349.71|0
1634879850000|2021-10-22 05:17:30|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1634879860000|2021-10-22 05:17:40|351.43|349.43|351.43|349.43|351.43|349.43|351.43|349.43|0
1634879870000|2021-10-22 05:17:50|351.52|349.52|351.43|349.43|351.52|349.52|351.43|349.43|0
1634879880000|2021-10-22 05:18:00|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1634879890000|2021-10-22 05:18:10|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1634879900000|2021-10-22 05:18:20|351.71|349.71|351.62|349.62|351.71|349.71|351.62|349.62|0
1634879910000|2021-10-22 05:18:30|351.71|349.71|351.81|349.81|351.81|349.81|351.71|349.71|0
1634879920000|2021-10-22 05:18:40|351.71|349.71|351.62|349.62|351.81|349.81|351.62|349.62|0
1634879940000|2021-10-22 05:19:00|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1634879960000|2021-10-22 05:19:20|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1634880000000|2021-10-22 05:20:00|351.94|349.94|352.13|350.13|352.13|350.13|351.94|349.94|0
1634880010000|2021-10-22 05:20:10|351.94|349.94|351.94|349.94|351.94|349.94|351.94|349.94|0
1634880020000|2021-10-22 05:20:20|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|0
1634880030000|2021-10-22 05:20:30|351.56|349.56|351.75|349.75|351.75|349.75|351.56|349.56|0
1634880040000|2021-10-22 05:20:40|351.84|349.84|351.94|349.94|351.94|349.94|351.84|349.84|0
1634880050000|2021-10-22 05:20:50|351.84|349.84|351.94|349.94|351.94|349.94|351.84|349.84|0
1634880090000|2021-10-22 05:21:30|351.84|349.84|351.84|349.84|351.84|349.84|351.84|349.84|0
1634880100000|2021-10-22 05:21:40|351.94|349.94|351.94|349.94|351.94|349.94|351.94|349.94|0
1634880110000|2021-10-22 05:21:50|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1634880120000|2021-10-22 05:22:00|351.84|349.84|351.74|349.74|351.84|349.84|351.74|349.74|0
1634880130000|2021-10-22 05:22:10|351.84|349.84|351.84|349.84|351.84|349.84|351.84|349.84|0
1634880140000|2021-10-22 05:22:20|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634880160000|2021-10-22 05:22:40|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|0
1634880170000|2021-10-22 05:22:50|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634880190000|2021-10-22 05:23:10|351.74|349.74|351.93|349.93|351.93|349.93|351.74|349.74|0
1634880200000|2021-10-22 05:23:20|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1634880210000|2021-10-22 05:23:30|351.64|349.64|351.74|349.74|351.74|349.74|351.64|349.64|0
1634880240000|2021-10-22 05:24:00|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1634880250000|2021-10-22 05:24:10|351.45|349.45|351.55|349.55|351.55|349.55|351.45|349.45|0
1634880270000|2021-10-22 05:24:30|351.74|349.74|351.55|349.55|351.74|349.74|351.55|349.55|0
1634880280000|2021-10-22 05:24:40|351.74|349.74|351.64|349.64|351.74|349.74|351.64|349.64|0
1634880290000|2021-10-22 05:24:50|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1634880300000|2021-10-22 05:25:00|351.55|349.55|351.55|349.55|351.55|349.55|351.55|349.55|0
1634880310000|2021-10-22 05:25:10|351.74|349.74|351.55|349.55|351.74|349.74|351.55|349.55|0
1634880320000|2021-10-22 05:25:20|351.64|349.64|351.74|349.74|351.74|349.74|351.64|349.64|0
1634880330000|2021-10-22 05:25:30|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634880370000|2021-10-22 05:26:10|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1634880380000|2021-10-22 05:26:20|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634880390000|2021-10-22 05:26:30|352.12|350.12|351.93|349.93|352.12|350.12|351.93|349.93|0
1634880400000|2021-10-22 05:26:40|352.02|350.02|352.12|350.12|352.12|350.12|352.02|350.02|0
1634880430000|2021-10-22 05:27:10|352.31|350.31|352.12|350.12|352.31|350.31|352.12|350.12|0
1634880440000|2021-10-22 05:27:20|352.31|350.31|352.12|350.12|352.31|350.31|352.12|350.12|0
1634880460000|2021-10-22 05:27:40|352.31|350.31|352.5|350.5|352.5|350.5|352.31|350.31|0
1634880480000|2021-10-22 05:28:00|352.31|350.31|352.5|350.5|352.5|350.5|352.31|350.31|0
1634880490000|2021-10-22 05:28:10|352.59|350.59|352.5|350.5|352.69|350.69|352.5|350.5|0
1634880500000|2021-10-22 05:28:20|352.59|350.59|352.5|350.5|352.59|350.59|352.5|350.5|0
1634880510000|2021-10-22 05:28:30|352.59|350.59|352.69|350.69|352.69|350.69|352.59|350.59|0
1634880520000|2021-10-22 05:28:40|352.78|350.78|352.88|350.88|352.88|350.88|352.78|350.78|0
1634880540000|2021-10-22 05:29:00|352.69|350.69|352.88|350.88|352.88|350.88|352.69|350.69|0
1634880560000|2021-10-22 05:29:20|352.69|350.69|352.88|350.88|352.88|350.88|352.69|350.69|0
1634880570000|2021-10-22 05:29:30|352.69|350.69|352.88|350.88|352.88|350.88|352.69|350.69|0
1634880600000|2021-10-22 05:30:00|352.97|350.97|352.88|350.88|352.97|350.97|352.88|350.88|0
1634880610000|2021-10-22 05:30:10|352.97|350.97|352.88|350.88|353.07|351.07|352.88|350.88|0
1634880660000|2021-10-22 05:31:00|352.69|350.69|352.5|350.5|352.69|350.69|352.5|350.5|0
1634880670000|2021-10-22 05:31:10|352.59|350.59|352.5|350.5|352.69|350.69|352.5|350.5|0
1634880680000|2021-10-22 05:31:20|352.69|350.69|352.69|350.69|352.69|350.69|352.59|350.59|0
1634880690000|2021-10-22 05:31:30|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880700000|2021-10-22 05:31:40|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1634880710000|2021-10-22 05:31:50|352.5|350.5|352.31|350.31|352.5|350.5|352.31|350.31|0
1634880720000|2021-10-22 05:32:00|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880730000|2021-10-22 05:32:10|352.31|350.31|352.5|350.5|352.5|350.5|352.31|350.31|0
1634880740000|2021-10-22 05:32:20|352.31|350.31|352.5|350.5|352.5|350.5|352.31|350.31|0
1634880750000|2021-10-22 05:32:30|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1634880760000|2021-10-22 05:32:40|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880770000|2021-10-22 05:32:50|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1634880800000|2021-10-22 05:33:20|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880810000|2021-10-22 05:33:30|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1634880820000|2021-10-22 05:33:40|352.5|350.5|352.59|350.59|352.59|350.59|352.5|350.5|0
1634880830000|2021-10-22 05:33:50|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880840000|2021-10-22 05:34:00|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1634880870000|2021-10-22 05:34:30|352.59|350.59|352.69|350.69|352.69|350.69|352.5|350.5|0
1634880880000|2021-10-22 05:34:40|352.78|350.78|352.69|350.69|352.88|350.88|352.69|350.69|0
1634880890000|2021-10-22 05:34:50|352.5|350.5|352.31|350.31|352.5|350.5|352.31|350.31|0
1634880900000|2021-10-22 05:35:00|352.4|350.4|352.31|350.31|352.4|350.4|352.31|350.31|0
1634880910000|2021-10-22 05:35:10|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1634880920000|2021-10-22 05:35:20|352.59|350.59|352.69|350.69|352.69|350.69|352.59|350.59|0
1634880960000|2021-10-22 05:36:00|352.5|350.5|352.59|350.59|352.59|350.59|352.5|350.5|0
1634880970000|2021-10-22 05:36:10|352.69|350.69|352.69|350.69|352.69|350.69|352.59|350.59|0
1634880980000|2021-10-22 05:36:20|352.5|350.5|352.31|350.31|352.5|350.5|352.31|350.31|0
1634881000000|2021-10-22 05:36:40|352.12|350.12|352.21|350.21|352.21|350.21|352.12|350.12|0
1634881010000|2021-10-22 05:36:50|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1634881040000|2021-10-22 05:37:20|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|0
1634881050000|2021-10-22 05:37:30|352.21|350.21|352.31|350.31|352.31|350.31|352.21|350.21|0
1634881060000|2021-10-22 05:37:40|352.21|350.21|352.31|350.31|352.31|350.31|352.21|350.21|0
1634881080000|2021-10-22 05:38:00|352.21|350.21|352.21|350.21|352.21|350.21|352.21|350.21|0
1634881090000|2021-10-22 05:38:10|352.31|350.31|352.12|350.12|352.31|350.31|351.93|349.93|0
1634881100000|2021-10-22 05:38:20|352.02|350.02|352.02|350.02|352.02|350.02|351.93|349.93|0
1634881120000|2021-10-22 05:38:40|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|0
1634881140000|2021-10-22 05:39:00|352.02|350.02|352.12|350.12|352.12|350.12|351.93|349.93|0
1634881180000|2021-10-22 05:39:40|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634881190000|2021-10-22 05:39:50|352.12|350.12|352.12|350.12|352.12|350.12|352.02|350.02|0
1634881230000|2021-10-22 05:40:30|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|0
1634881240000|2021-10-22 05:40:40|352.02|350.02|351.93|349.93|352.02|350.02|351.93|349.93|0
1634881260000|2021-10-22 05:41:00|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1634881290000|2021-10-22 05:41:30|351.64|349.64|351.73|349.73|351.73|349.73|351.64|349.64|0
1634881350000|2021-10-22 05:42:30|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|0
1634881380000|2021-10-22 05:43:00|351.35|349.35|351.35|349.35|351.35|349.35|351.25|349.25|0
1634881390000|2021-10-22 05:43:10|351.44|349.44|351.44|349.44|351.44|349.44|351.35|349.35|0
1634881400000|2021-10-22 05:43:20|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|0
1634881420000|2021-10-22 05:43:40|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881430000|2021-10-22 05:43:50|350.97|348.97|350.97|348.97|350.97|348.97|350.97|348.97|0
1634881440000|2021-10-22 05:44:00|351.16|349.16|351.35|349.35|351.35|349.35|351.16|349.16|0
1634881450000|2021-10-22 05:44:10|351.16|349.16|351.16|349.16|351.25|349.25|351.16|349.16|0
1634881460000|2021-10-22 05:44:20|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1634881480000|2021-10-22 05:44:40|351.16|349.16|351.35|349.35|351.35|349.35|351.16|349.16|0
1634881500000|2021-10-22 05:45:00|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881520000|2021-10-22 05:45:20|351.25|349.25|351.35|349.35|351.35|349.35|351.25|349.25|0
1634881530000|2021-10-22 05:45:30|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|0
1634881540000|2021-10-22 05:45:40|351.63|349.63|351.54|349.54|351.63|349.63|351.54|349.54|0
1634881550000|2021-10-22 05:45:50|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1634881560000|2021-10-22 05:46:00|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1634881580000|2021-10-22 05:46:20|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1634881590000|2021-10-22 05:46:30|351.82|349.82|351.82|349.82|351.92|349.92|351.82|349.82|0
1634881600000|2021-10-22 05:46:40|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1634881620000|2021-10-22 05:47:00|352.01|350.01|352.01|350.01|352.11|350.11|352.01|350.01|0
1634881630000|2021-10-22 05:47:10|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1634881640000|2021-10-22 05:47:20|352.2|350.2|352.11|350.11|352.2|350.2|352.11|350.11|0
1634881650000|2021-10-22 05:47:30|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1634881690000|2021-10-22 05:48:10|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1634881700000|2021-10-22 05:48:20|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1634881710000|2021-10-22 05:48:30|352.01|350.01|351.92|349.92|352.01|350.01|351.92|349.92|0
1634881720000|2021-10-22 05:48:40|352.01|350.01|351.92|349.92|352.01|350.01|351.92|349.92|0
1634881760000|2021-10-22 05:49:20|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1634881770000|2021-10-22 05:49:30|351.82|349.82|351.73|349.73|351.92|349.92|351.73|349.73|0
1634881780000|2021-10-22 05:49:40|351.63|349.63|351.73|349.73|351.73|349.73|351.63|349.63|0
1634881790000|2021-10-22 05:49:50|351.63|349.63|351.54|349.54|351.63|349.63|351.54|349.54|0
1634881800000|2021-10-22 05:50:00|351.44|349.44|351.35|349.35|351.44|349.44|351.25|349.25|0
1634881830000|2021-10-22 05:50:30|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881840000|2021-10-22 05:50:40|350.97|348.97|350.78|348.78|350.97|348.97|350.78|348.78|0
1634881850000|2021-10-22 05:50:50|350.97|348.97|350.97|348.97|350.97|348.97|350.97|348.97|0
1634881860000|2021-10-22 05:51:00|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881880000|2021-10-22 05:51:20|351.35|349.35|351.16|349.16|351.35|349.35|351.16|349.16|0
1634881890000|2021-10-22 05:51:30|351.25|349.25|351.35|349.35|351.35|349.35|351.16|349.16|0
1634881900000|2021-10-22 05:51:40|351.25|349.25|351.35|349.35|351.35|349.35|351.16|349.16|0
1634881910000|2021-10-22 05:51:50|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881930000|2021-10-22 05:52:10|351.25|349.25|351.16|349.16|351.25|349.25|351.16|349.16|0
1634881940000|2021-10-22 05:52:20|351.25|349.25|351.16|349.16|351.25|349.25|351.16|349.16|0
1634881950000|2021-10-22 05:52:30|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1634881960000|2021-10-22 05:52:40|351.16|349.16|351.25|349.25|351.25|349.25|351.16|349.16|0
1634881970000|2021-10-22 05:52:50|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1634881980000|2021-10-22 05:53:00|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634881990000|2021-10-22 05:53:10|351.06|349.06|351.16|349.16|351.16|349.16|351.06|349.06|0
1634882000000|2021-10-22 05:53:20|351.25|349.25|351.25|349.25|351.35|349.35|351.25|349.25|0
1634882010000|2021-10-22 05:53:30|351.35|349.35|351.35|349.35|351.44|349.44|351.35|349.35|0
1634882020000|2021-10-22 05:53:40|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|0
1634882030000|2021-10-22 05:53:50|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1634882040000|2021-10-22 05:54:00|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|0
1634882060000|2021-10-22 05:54:20|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1634882080000|2021-10-22 05:54:40|351.54|349.54|351.54|349.54|351.54|349.54|351.44|349.44|0
1634882140000|2021-10-22 05:55:40|351.25|349.25|351.35|349.35|351.35|349.35|351.25|349.25|0
1634882150000|2021-10-22 05:55:50|351.44|349.44|351.35|349.35|351.44|349.44|351.35|349.35|0
1634882160000|2021-10-22 05:56:00|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634882170000|2021-10-22 05:56:10|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1634882180000|2021-10-22 05:56:20|351.25|349.25|351.35|349.35|351.35|349.35|351.25|349.25|0
1634882190000|2021-10-22 05:56:30|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|0
1634882200000|2021-10-22 05:56:40|351.25|349.25|351.16|349.16|351.25|349.25|351.16|349.16|0
1634882210000|2021-10-22 05:56:50|350.97|348.97|351.16|349.16|351.16|349.16|350.97|348.97|0
1634882220000|2021-10-22 05:57:00|350.97|348.97|351.16|349.16|351.16|349.16|350.97|348.97|0
1634882260000|2021-10-22 05:57:40|351.25|349.25|351.25|349.25|351.35|349.35|351.25|349.25|0
1634882270000|2021-10-22 05:57:50|351.15|349.15|351.15|349.15|351.35|349.35|351.15|349.15|0
1634882280000|2021-10-22 05:58:00|351.35|349.35|351.15|349.15|351.35|349.35|351.15|349.15|0
1634882290000|2021-10-22 05:58:10|351.25|349.25|351.34|349.34|351.35|349.35|351.25|349.25|0
1634882300000|2021-10-22 05:58:20|351.25|349.25|351.34|349.34|351.34|349.34|351.15|349.15|0
1634882330000|2021-10-22 05:58:50|351.53|349.53|351.34|349.34|351.53|349.53|351.34|349.34|0
1634882340000|2021-10-22 05:59:00|351.25|349.25|351.53|349.53|351.53|349.53|351.25|349.25|0
1634882350000|2021-10-22 05:59:10|351.44|349.44|351.53|349.53|351.53|349.53|351.34|349.34|0
1634882360000|2021-10-22 05:59:20|351.44|349.44|351.34|349.34|351.44|349.44|351.34|349.34|0
1634882370000|2021-10-22 05:59:30|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1634882380000|2021-10-22 05:59:40|351.63|349.63|351.63|349.63|351.63|349.63|351.63|349.63|0
1634882390000|2021-10-22 05:59:50|351.72|349.72|351.72|349.72|351.92|349.92|351.72|349.72|0
1634882400000|2021-10-22 06:00:00|351.92|349.92|351.92|349.92|352.11|350.11|351.92|349.92|0
1634882410000|2021-10-22 06:00:10|351.91|349.91|352.3|350.3|352.3|350.3|351.91|349.91|0
1634882420000|2021-10-22 06:00:20|352.11|350.11|351.72|349.72|352.11|350.11|351.72|349.72|0
1634882430000|2021-10-22 06:00:30|351.82|349.82|351.91|349.91|351.91|349.91|351.72|349.72|0
1634882440000|2021-10-22 06:00:40|352.11|350.11|351.91|349.91|352.11|350.11|351.91|349.91|0
1634882450000|2021-10-22 06:00:50|352.11|350.11|352.3|350.3|352.3|350.3|352.11|350.11|0
1634882460000|2021-10-22 06:01:00|352.49|350.49|352.49|350.49|352.58|350.58|352.49|350.49|0
1634882470000|2021-10-22 06:01:10|352.68|350.68|352.3|350.3|352.68|350.68|352.3|350.3|0
1634882480000|2021-10-22 06:01:20|352.2|350.2|352.2|350.2|352.2|350.2|352.2|350.2|0
1634882490000|2021-10-22 06:01:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1634882500000|2021-10-22 06:01:40|352.01|350.01|352.01|350.01|352.01|350.01|352.01|350.01|0
1634882510000|2021-10-22 06:01:50|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1634882520000|2021-10-22 06:02:00|352.01|350.01|352.29|350.29|352.29|350.29|352.01|350.01|0
1634882530000|2021-10-22 06:02:10|352.39|350.39|352.49|350.49|352.49|350.49|352.39|350.39|0
1634882540000|2021-10-22 06:02:20|352.29|350.29|352.39|350.39|352.39|350.39|352.29|350.29|0
1634882550000|2021-10-22 06:02:30|352.29|350.29|352.49|350.49|352.49|350.49|352.29|350.29|0
1634882560000|2021-10-22 06:02:40|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1634882570000|2021-10-22 06:02:50|352.29|350.29|352.39|350.39|352.39|350.39|352.29|350.29|0
1634882580000|2021-10-22 06:03:00|352.48|350.48|352.68|350.68|352.68|350.68|352.48|350.48|0
1634882590000|2021-10-22 06:03:10|352.87|350.87|353.06|351.06|353.06|351.06|352.87|350.87|0
1634882600000|2021-10-22 06:03:20|352.87|350.87|353.06|351.06|353.06|351.06|352.87|350.87|0
1634882610000|2021-10-22 06:03:30|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|0
1634882620000|2021-10-22 06:03:40|353.06|351.06|353.15|351.15|353.15|351.15|353.06|351.06|0
1634882630000|2021-10-22 06:03:50|353.06|351.06|353.06|351.06|353.15|351.15|353.06|351.06|0
1634882640000|2021-10-22 06:04:00|353.25|351.25|353.06|351.06|353.25|351.25|353.06|351.06|0
1634882650000|2021-10-22 06:04:10|353.25|351.25|353.06|351.06|353.25|351.25|353.06|351.06|0
1634882660000|2021-10-22 06:04:20|352.87|350.87|353.06|351.06|353.06|351.06|352.87|350.87|0
1634882680000|2021-10-22 06:04:40|352.96|350.96|353.06|351.06|353.06|351.06|352.96|350.96|0
1634882690000|2021-10-22 06:04:50|353.25|351.25|353.44|351.44|353.44|351.44|353.25|351.25|0
1634882700000|2021-10-22 06:05:00|353.63|351.63|354.1|352.1|354.2|352.2|353.63|351.63|0
1634882710000|2021-10-22 06:05:10|354.01|352.01|353.82|351.82|354.01|352.01|353.82|351.82|0
1634882720000|2021-10-22 06:05:20|354.01|352.01|353.82|351.82|354.01|352.01|353.82|351.82|0
1634882740000|2021-10-22 06:05:40|353.63|351.63|353.63|351.63|353.82|351.82|353.63|351.63|0
1634882750000|2021-10-22 06:05:50|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|0
1634882760000|2021-10-22 06:06:00|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1634882770000|2021-10-22 06:06:10|353.25|351.25|353.44|351.44|353.44|351.44|353.25|351.25|0
1634882780000|2021-10-22 06:06:20|353.25|351.25|353.05|351.05|353.25|351.25|353.05|351.05|0
1634882790000|2021-10-22 06:06:30|353.25|351.25|353.05|351.05|353.25|351.25|353.05|351.05|0
1634882810000|2021-10-22 06:06:50|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1634882820000|2021-10-22 06:07:00|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1634882830000|2021-10-22 06:07:10|353.25|351.25|353.05|351.05|353.25|351.25|353.05|351.05|0
1634882840000|2021-10-22 06:07:20|353.25|351.25|353.24|351.24|353.25|351.25|353.24|351.24|0
1634882860000|2021-10-22 06:07:40|353.05|351.05|352.67|350.67|353.05|351.05|352.67|350.67|0
1634882870000|2021-10-22 06:07:50|352.48|350.48|352.67|350.67|352.67|350.67|352.48|350.48|0
1634882880000|2021-10-22 06:08:00|352.86|350.86|352.67|350.67|352.86|350.86|352.67|350.67|0
1634882890000|2021-10-22 06:08:10|352.48|350.48|352.57|350.57|352.57|350.57|352.48|350.48|0
1634882900000|2021-10-22 06:08:20|352.48|350.48|352.57|350.57|352.67|350.67|352.48|350.48|0
1634882910000|2021-10-22 06:08:30|352.67|350.67|352.67|350.67|352.67|350.67|352.67|350.67|0
1634882930000|2021-10-22 06:08:50|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1634882940000|2021-10-22 06:09:00|352.67|350.67|352.57|350.57|352.67|350.67|352.48|350.48|0
1634882950000|2021-10-22 06:09:10|352.48|350.48|352.29|350.29|352.48|350.48|352.29|350.29|0
1634882960000|2021-10-22 06:09:20|352.57|350.57|352.48|350.48|352.57|350.57|352.48|350.48|0
1634882970000|2021-10-22 06:09:30|352.57|350.57|352.48|350.48|352.57|350.57|352.48|350.48|0
1634882980000|2021-10-22 06:09:40|352.38|350.38|352.29|350.29|352.38|350.38|352.29|350.29|0
1634882990000|2021-10-22 06:09:50|351.91|349.91|351.81|349.81|351.91|349.91|351.81|349.81|0
1634883000000|2021-10-22 06:10:00|351.72|349.72|351.53|349.53|351.72|349.72|351.53|349.53|0
1634883010000|2021-10-22 06:10:10|351.34|349.34|351.53|349.53|351.53|349.53|351.34|349.34|0
1634883020000|2021-10-22 06:10:20|351.62|349.62|351.53|349.53|351.72|349.72|351.53|349.53|0
1634883030000|2021-10-22 06:10:30|351.15|349.15|350.96|348.96|351.15|349.15|350.96|348.96|0
1634883040000|2021-10-22 06:10:40|350.77|348.77|351.15|349.15|351.15|349.15|350.77|348.77|0
1634883050000|2021-10-22 06:10:50|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1634883060000|2021-10-22 06:11:00|350.96|348.96|351.15|349.15|351.15|349.15|350.77|348.77|0
1634883070000|2021-10-22 06:11:10|351.24|349.24|351.34|349.34|351.34|349.34|351.24|349.24|0
1634883080000|2021-10-22 06:11:20|351.24|349.24|351.34|349.34|351.34|349.34|351.24|349.24|0
1634883090000|2021-10-22 06:11:30|351.53|349.53|351.62|349.62|351.62|349.62|351.53|349.53|0
1634883100000|2021-10-22 06:11:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1634883110000|2021-10-22 06:11:50|351.81|349.81|351.91|349.91|351.91|349.91|351.81|349.81|0
1634883120000|2021-10-22 06:12:00|352|350|351.91|349.91|352|350|351.91|349.91|0
1634883130000|2021-10-22 06:12:10|351.72|349.72|351.91|349.91|351.91|349.91|351.72|349.72|0
1634883150000|2021-10-22 06:12:30|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1634883160000|2021-10-22 06:12:40|351.81|349.81|351.81|349.81|351.81|349.81|351.72|349.72|0
1634883170000|2021-10-22 06:12:50|351.91|349.91|351.53|349.53|351.91|349.91|351.53|349.53|0
1634883180000|2021-10-22 06:13:00|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1634883190000|2021-10-22 06:13:10|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1634883200000|2021-10-22 06:13:20|352.1|350.1|352.29|350.29|352.29|350.29|352.1|350.1|0
1634883210000|2021-10-22 06:13:30|352.19|350.19|352.1|350.1|352.19|350.19|352.1|350.1|0
1634883230000|2021-10-22 06:13:50|352|350|352.1|350.1|352.1|350.1|352|350|0
1634883240000|2021-10-22 06:14:00|352.29|350.29|352.1|350.1|352.29|350.29|352.1|350.1|0
1634883250000|2021-10-22 06:14:10|351.91|349.91|352|350|352|350|351.91|349.91|0
1634883260000|2021-10-22 06:14:20|352.1|350.1|351.91|349.91|352.1|350.1|351.91|349.91|0
1634883270000|2021-10-22 06:14:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1634883280000|2021-10-22 06:14:40|352.19|350.19|352.1|350.1|352.19|350.19|352.1|350.1|0
1634883290000|2021-10-22 06:14:50|352|350|352.1|350.1|352.1|350.1|352|350|0
1634883300000|2021-10-22 06:15:00|351.91|349.91|351.91|349.91|352.1|350.1|351.91|349.91|0
1634883310000|2021-10-22 06:15:10|352.1|350.1|351.72|349.72|352.1|350.1|351.72|349.72|0
1634883320000|2021-10-22 06:15:20|351.62|349.62|351.53|349.53|351.72|349.72|351.53|349.53|0
1634883330000|2021-10-22 06:15:30|351.43|349.43|351.34|349.34|351.53|349.53|351.34|349.34|0
1634883340000|2021-10-22 06:15:40|351.43|349.43|351.43|349.43|351.43|349.43|351.43|349.43|0
1634883350000|2021-10-22 06:15:50|351.53|349.53|351.72|349.72|351.72|349.72|351.53|349.53|0
1634883360000|2021-10-22 06:16:00|351.81|349.81|351.91|349.91|351.91|349.91|351.81|349.81|0
1634883380000|2021-10-22 06:16:20|351.81|349.81|351.91|349.91|351.91|349.91|351.81|349.81|0
1634883390000|2021-10-22 06:16:30|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1634883400000|2021-10-22 06:16:40|351.53|349.53|351.43|349.43|351.53|349.53|351.43|349.43|0
1634883410000|2021-10-22 06:16:50|351.34|349.34|351.53|349.53|351.53|349.53|351.34|349.34|0
1634883420000|2021-10-22 06:17:00|351.72|349.72|351.72|349.72|351.91|349.91|351.72|349.72|0
1634883430000|2021-10-22 06:17:10|351.91|349.91|351.91|349.91|352|350|351.91|349.91|0
1634883440000|2021-10-22 06:17:20|352|350|351.91|349.91|352|350|351.91|349.91|0
1634883460000|2021-10-22 06:17:40|352.1|350.1|351.91|349.91|352.1|350.1|351.91|349.91|0
1634883470000|2021-10-22 06:17:50|351.81|349.81|351.91|349.91|351.91|349.91|351.81|349.81|0
1634883480000|2021-10-22 06:18:00|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1634883500000|2021-10-22 06:18:20|351.91|349.91|351.72|349.72|351.91|349.91|351.72|349.72|0
1634883510000|2021-10-22 06:18:30|351.71|349.71|351.71|349.71|351.71|349.71|351.62|349.62|0
1634883520000|2021-10-22 06:18:40|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1634883540000|2021-10-22 06:19:00|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1634883550000|2021-10-22 06:19:10|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634883560000|2021-10-22 06:19:20|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1634883570000|2021-10-22 06:19:30|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|0
1634883600000|2021-10-22 06:20:00|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|0
1634883610000|2021-10-22 06:20:10|351.62|349.62|351.52|349.52|351.62|349.62|351.52|349.52|0
1634883620000|2021-10-22 06:20:20|351.33|349.33|351.52|349.52|351.52|349.52|351.33|349.33|0
1634883630000|2021-10-22 06:20:30|351.61|349.61|351.52|349.52|351.61|349.61|351.52|349.52|0
1634883650000|2021-10-22 06:20:50|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|0
1634883670000|2021-10-22 06:21:10|351.61|349.61|351.52|349.52|351.61|349.61|351.52|349.52|0
1634883680000|2021-10-22 06:21:20|351.61|349.61|351.71|349.71|351.71|349.71|351.52|349.52|0
1634883700000|2021-10-22 06:21:40|351.9|349.9|351.71|349.71|351.9|349.9|351.71|349.71|0
1634883710000|2021-10-22 06:21:50|351.8|349.8|351.61|349.61|351.8|349.8|351.52|349.52|0
1634883720000|2021-10-22 06:22:00|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|0
1634883740000|2021-10-22 06:22:20|351.9|349.9|351.71|349.71|351.9|349.9|351.71|349.71|0
1634883750000|2021-10-22 06:22:30|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1634883780000|2021-10-22 06:23:00|351.71|349.71|352.09|350.09|352.09|350.09|351.71|349.71|0
1634883790000|2021-10-22 06:23:10|352.28|350.28|352.47|350.47|352.47|350.47|352.18|350.18|0
1634883800000|2021-10-22 06:23:20|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634883820000|2021-10-22 06:23:40|352.37|350.37|352.37|350.37|352.47|350.47|352.28|350.28|0
1634883830000|2021-10-22 06:23:50|352.28|350.28|352.47|350.47|352.47|350.47|352.28|350.28|0
1634883840000|2021-10-22 06:24:00|352.57|350.57|352.47|350.47|352.57|350.57|352.47|350.47|0
1634883850000|2021-10-22 06:24:10|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|0
1634883860000|2021-10-22 06:24:20|352.76|350.76|352.66|350.66|352.76|350.76|352.47|350.47|0
1634883890000|2021-10-22 06:24:50|352.85|350.85|352.66|350.66|352.85|350.85|352.66|350.66|0
1634883900000|2021-10-22 06:25:00|352.85|350.85|352.66|350.66|352.85|350.85|352.66|350.66|0
1634883910000|2021-10-22 06:25:10|352.56|350.56|352.66|350.66|352.66|350.66|352.47|350.47|0
1634883920000|2021-10-22 06:25:20|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634883930000|2021-10-22 06:25:30|353.04|351.04|352.85|350.85|353.04|351.04|352.85|350.85|0
1634883940000|2021-10-22 06:25:40|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634883950000|2021-10-22 06:25:50|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|0
1634883960000|2021-10-22 06:26:00|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|0
1634883970000|2021-10-22 06:26:10|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|0
1634883980000|2021-10-22 06:26:20|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634883990000|2021-10-22 06:26:30|353.14|351.14|353.04|351.04|353.24|351.24|353.04|351.04|0
1634884000000|2021-10-22 06:26:40|352.85|350.85|352.85|350.85|353.04|351.04|352.85|350.85|0
1634884020000|2021-10-22 06:27:00|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634884040000|2021-10-22 06:27:20|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634884060000|2021-10-22 06:27:40|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1634884070000|2021-10-22 06:27:50|353.43|351.43|353.42|351.42|353.43|351.43|353.42|351.42|0
1634884090000|2021-10-22 06:28:10|353.62|351.62|353.62|351.62|353.71|351.71|353.62|351.62|0
1634884110000|2021-10-22 06:28:30|353.52|351.52|353.62|351.62|353.62|351.62|353.52|351.52|0
1634884120000|2021-10-22 06:28:40|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|0
1634884130000|2021-10-22 06:28:50|353.23|351.23|353.23|351.23|353.42|351.42|353.23|351.23|0
1634884140000|2021-10-22 06:29:00|353.04|351.04|353.23|351.23|353.23|351.23|353.04|351.04|0
1634884150000|2021-10-22 06:29:10|353.33|351.33|353.23|351.23|353.33|351.33|353.23|351.23|0
1634884180000|2021-10-22 06:29:40|353.32|351.32|353.42|351.42|353.42|351.42|353.23|351.23|0
1634884190000|2021-10-22 06:29:50|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1634884220000|2021-10-22 06:30:20|352.85|350.85|352.85|350.85|353.04|351.04|352.85|350.85|0
1634884240000|2021-10-22 06:30:40|353.13|351.13|353.13|351.13|353.13|351.13|353.13|351.13|0
1634884250000|2021-10-22 06:30:50|353.04|351.04|353.32|351.32|353.32|351.32|353.04|351.04|0
1634884260000|2021-10-22 06:31:00|353.42|351.42|353.23|351.23|353.42|351.42|353.23|351.23|0
1634884270000|2021-10-22 06:31:10|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634884280000|2021-10-22 06:31:20|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634884290000|2021-10-22 06:31:30|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634884300000|2021-10-22 06:31:40|353.13|351.13|353.13|351.13|353.13|351.13|353.13|351.13|0
1634884310000|2021-10-22 06:31:50|353.04|351.04|352.94|350.94|353.04|351.04|352.94|350.94|0
1634884320000|2021-10-22 06:32:00|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634884330000|2021-10-22 06:32:10|352.94|350.94|352.94|350.94|352.94|350.94|352.94|350.94|0
1634884340000|2021-10-22 06:32:20|353.04|351.04|352.85|350.85|353.04|351.04|352.85|350.85|0
1634884350000|2021-10-22 06:32:30|353.04|351.04|353.04|351.04|353.04|351.04|352.85|350.85|0
1634884390000|2021-10-22 06:33:10|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634884400000|2021-10-22 06:33:20|352.85|350.85|353.04|351.04|353.04|351.04|352.85|350.85|0
1634884420000|2021-10-22 06:33:40|352.85|350.85|352.85|350.85|353.04|351.04|352.85|350.85|0
1634884440000|2021-10-22 06:34:00|352.66|350.66|352.66|350.66|352.85|350.85|352.66|350.66|0
1634884460000|2021-10-22 06:34:20|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1634884470000|2021-10-22 06:34:30|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|0
1634884480000|2021-10-22 06:34:40|352.56|350.56|352.47|350.47|352.66|350.66|352.47|350.47|0
1634884510000|2021-10-22 06:35:10|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|0
1634884530000|2021-10-22 06:35:30|352.47|350.47|352.66|350.66|352.66|350.66|352.47|350.47|0
1634884560000|2021-10-22 06:36:00|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1634884600000|2021-10-22 06:36:40|352.09|350.09|351.9|349.9|352.09|350.09|351.9|349.9|0
1634884610000|2021-10-22 06:36:50|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|0
1634884620000|2021-10-22 06:37:00|352.18|350.18|352.28|350.28|352.28|350.28|352.09|350.09|0
1634884630000|2021-10-22 06:37:10|352.09|350.09|352.28|350.28|352.28|350.28|352.09|350.09|0
1634884660000|2021-10-22 06:37:40|352.18|350.18|352.18|350.18|352.18|350.18|352.18|350.18|0
1634884670000|2021-10-22 06:37:50|352.09|350.09|352.28|350.28|352.28|350.28|352.09|350.09|0
1634884680000|2021-10-22 06:38:00|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1634884700000|2021-10-22 06:38:20|352.66|350.66|352.47|350.47|352.66|350.66|352.47|350.47|0
1634884710000|2021-10-22 06:38:30|352.56|350.56|352.47|350.47|352.56|350.56|352.47|350.47|0
1634884730000|2021-10-22 06:38:50|352.56|350.56|352.47|350.47|352.66|350.66|352.47|350.47|0
1634884740000|2021-10-22 06:39:00|352.66|350.66|352.75|350.75|352.75|350.75|352.66|350.66|0
1634884750000|2021-10-22 06:39:10|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|0
1634884760000|2021-10-22 06:39:20|352.75|350.75|352.75|350.75|352.75|350.75|352.66|350.66|0
1634884770000|2021-10-22 06:39:30|352.85|350.85|352.75|350.75|352.85|350.85|352.75|350.75|0
1634884780000|2021-10-22 06:39:40|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1634884790000|2021-10-22 06:39:50|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1634884800000|2021-10-22 06:40:00|352.85|350.85|352.85|350.85|353.04|351.04|352.85|350.85|0
1634884810000|2021-10-22 06:40:10|352.75|350.75|352.47|350.47|352.75|350.75|352.47|350.47|0
1634884820000|2021-10-22 06:40:20|352.27|350.27|352.47|350.47|352.47|350.47|352.27|350.27|0
1634884830000|2021-10-22 06:40:30|352.37|350.37|352.47|350.47|352.47|350.47|352.37|350.37|0
1634884840000|2021-10-22 06:40:40|352.37|350.37|352.27|350.27|352.37|350.37|352.27|350.27|0
1634884850000|2021-10-22 06:40:50|352.37|350.37|352.08|350.08|352.37|350.37|352.08|350.08|0
1634884890000|2021-10-22 06:41:30|352.27|350.27|352.18|350.18|352.27|350.27|352.18|350.18|0
1634884900000|2021-10-22 06:41:40|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|0
1634884910000|2021-10-22 06:41:50|352.46|350.46|352.37|350.37|352.46|350.46|352.37|350.37|0
1634884920000|2021-10-22 06:42:00|352.46|350.46|352.27|350.27|352.46|350.46|352.27|350.27|0
1634884930000|2021-10-22 06:42:10|352.37|350.37|352.27|350.27|352.37|350.37|352.27|350.27|0
1634884940000|2021-10-22 06:42:20|352.08|350.08|352.27|350.27|352.27|350.27|352.08|350.08|0
1634884950000|2021-10-22 06:42:30|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634884970000|2021-10-22 06:42:50|352.56|350.56|352.75|350.75|352.75|350.75|352.56|350.56|0
1634884980000|2021-10-22 06:43:00|352.65|350.65|352.65|350.65|352.85|350.85|352.65|350.65|0
1634884990000|2021-10-22 06:43:10|352.75|350.75|352.65|350.65|352.75|350.75|352.65|350.65|0
1634885020000|2021-10-22 06:43:40|352.46|350.46|352.65|350.65|352.65|350.65|352.46|350.46|0
1634885030000|2021-10-22 06:43:50|352.84|350.84|353.04|351.04|353.04|351.04|352.84|350.84|0
1634885050000|2021-10-22 06:44:10|353.13|351.13|353.04|351.04|353.13|351.13|353.04|351.04|0
1634885060000|2021-10-22 06:44:20|353.13|351.13|353.03|351.03|353.13|351.13|353.03|351.03|0
1634885090000|2021-10-22 06:44:50|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|0
1634885100000|2021-10-22 06:45:00|352.74|350.74|352.74|350.74|352.74|350.74|352.74|350.74|0
1634885110000|2021-10-22 06:45:10|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885120000|2021-10-22 06:45:20|352.46|350.46|352.65|350.65|352.65|350.65|352.46|350.46|0
1634885130000|2021-10-22 06:45:30|352.46|350.46|352.46|350.46|352.55|350.55|352.46|350.46|0
1634885140000|2021-10-22 06:45:40|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885150000|2021-10-22 06:45:50|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634885170000|2021-10-22 06:46:10|352.55|350.55|352.55|350.55|352.55|350.55|352.55|350.55|0
1634885180000|2021-10-22 06:46:20|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885190000|2021-10-22 06:46:30|352.55|350.55|352.46|350.46|352.55|350.55|352.46|350.46|0
1634885200000|2021-10-22 06:46:40|352.65|350.65|352.46|350.46|352.65|350.65|352.46|350.46|0
1634885220000|2021-10-22 06:47:00|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885250000|2021-10-22 06:47:30|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634885270000|2021-10-22 06:47:50|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1634885280000|2021-10-22 06:48:00|353.22|351.22|353.03|351.03|353.22|351.22|353.03|351.03|0
1634885290000|2021-10-22 06:48:10|353.22|351.22|353.22|351.22|353.22|351.22|353.22|351.22|0
1634885300000|2021-10-22 06:48:20|353.03|351.03|353.22|351.22|353.22|351.22|353.03|351.03|0
1634885310000|2021-10-22 06:48:30|353.32|351.32|353.22|351.22|353.32|351.32|353.22|351.22|0
1634885320000|2021-10-22 06:48:40|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|0
1634885330000|2021-10-22 06:48:50|353.22|351.22|353.22|351.22|353.22|351.22|353.22|351.22|0
1634885340000|2021-10-22 06:49:00|353.41|351.41|353.22|351.22|353.41|351.41|353.22|351.22|0
1634885350000|2021-10-22 06:49:10|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1634885360000|2021-10-22 06:49:20|353.12|351.12|353.03|351.03|353.12|351.12|353.03|351.03|0
1634885370000|2021-10-22 06:49:30|353.12|351.12|353.03|351.03|353.12|351.12|353.03|351.03|0
1634885390000|2021-10-22 06:49:50|352.84|350.84|352.93|350.93|352.93|350.93|352.84|350.84|0
1634885400000|2021-10-22 06:50:00|352.84|350.84|352.93|350.93|352.93|350.93|352.84|350.84|0
1634885410000|2021-10-22 06:50:10|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|0
1634885420000|2021-10-22 06:50:20|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885430000|2021-10-22 06:50:30|352.74|350.74|352.65|350.65|352.84|350.84|352.65|350.65|0
1634885450000|2021-10-22 06:50:50|352.55|350.55|352.55|350.55|352.55|350.55|352.55|350.55|0
1634885460000|2021-10-22 06:51:00|352.46|350.46|352.65|350.65|352.74|350.74|352.46|350.46|0
1634885470000|2021-10-22 06:51:10|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634885480000|2021-10-22 06:51:20|352.65|350.65|352.74|350.74|352.74|350.74|352.65|350.65|0
1634885490000|2021-10-22 06:51:30|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885500000|2021-10-22 06:51:40|352.74|350.74|352.84|350.84|352.84|350.84|352.65|350.65|0
1634885510000|2021-10-22 06:51:50|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885530000|2021-10-22 06:52:10|352.46|350.46|352.65|350.65|352.65|350.65|352.46|350.46|0
1634885550000|2021-10-22 06:52:30|352.46|350.46|352.55|350.55|352.65|350.65|352.46|350.46|0
1634885560000|2021-10-22 06:52:40|352.46|350.46|352.65|350.65|352.65|350.65|352.46|350.46|0
1634885570000|2021-10-22 06:52:50|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|0
1634885580000|2021-10-22 06:53:00|352.74|350.74|352.65|350.65|352.74|350.74|352.65|350.65|0
1634885590000|2021-10-22 06:53:10|352.46|350.46|352.65|350.65|352.65|350.65|352.46|350.46|0
1634885600000|2021-10-22 06:53:20|352.46|350.46|352.55|350.55|352.55|350.55|352.46|350.46|0
1634885610000|2021-10-22 06:53:30|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|0
1634885630000|2021-10-22 06:53:50|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|0
1634885640000|2021-10-22 06:54:00|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|0
1634885660000|2021-10-22 06:54:20|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1634885680000|2021-10-22 06:54:40|352.84|350.84|353.03|351.03|353.03|351.03|352.84|350.84|0
1634885690000|2021-10-22 06:54:50|352.93|350.93|353.03|351.03|353.03|351.03|352.93|350.93|0
1634885700000|2021-10-22 06:55:00|352.84|350.84|352.65|350.65|352.84|350.84|352.65|350.65|0
1634885710000|2021-10-22 06:55:10|352.74|350.74|352.65|350.65|352.74|350.74|352.65|350.65|0
1634885720000|2021-10-22 06:55:20|352.74|350.74|352.65|350.65|352.84|350.84|352.65|350.65|0
1634885730000|2021-10-22 06:55:30|352.84|350.84|352.65|350.65|352.84|350.84|352.65|350.65|0
1634885740000|2021-10-22 06:55:40|352.84|350.84|352.65|350.65|352.84|350.84|352.65|350.65|0
1634885750000|2021-10-22 06:55:50|352.84|350.84|353.03|351.03|353.03|351.03|352.84|350.84|0
1634885760000|2021-10-22 06:56:00|352.84|350.84|352.84|350.84|352.84|350.84|352.74|350.74|0
1634885770000|2021-10-22 06:56:10|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1634885780000|2021-10-22 06:56:20|353.22|351.22|353.41|351.41|353.41|351.41|353.22|351.22|0
1634885790000|2021-10-22 06:56:30|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|0
1634885800000|2021-10-22 06:56:40|353.22|351.22|353.03|351.03|353.22|351.22|353.03|351.03|0
1634885810000|2021-10-22 06:56:50|352.84|350.84|352.84|350.84|352.84|350.84|352.65|350.65|0
1634885840000|2021-10-22 06:57:20|353.03|351.03|352.84|350.84|353.03|351.03|352.84|350.84|0
1634885850000|2021-10-22 06:57:30|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|0
1634885870000|2021-10-22 06:57:50|352.65|350.65|352.74|350.74|352.74|350.74|352.65|350.65|0
1634885880000|2021-10-22 06:58:00|352.65|350.65|352.84|350.84|352.84|350.84|352.65|350.65|0
1634885890000|2021-10-22 06:58:10|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1634885900000|2021-10-22 06:58:20|352.93|350.93|352.84|350.84|352.93|350.93|352.84|350.84|0
1634885910000|2021-10-22 06:58:30|352.93|350.93|352.84|350.84|353.03|351.03|352.84|350.84|0
1634885920000|2021-10-22 06:58:40|352.93|350.93|352.65|350.65|352.93|350.93|352.65|350.65|0
1634885930000|2021-10-22 06:58:50|352.74|350.74|353.03|351.03|353.03|351.03|352.74|350.74|0
1634885940000|2021-10-22 06:59:00|352.84|350.84|353.03|351.03|353.03|351.03|352.84|350.84|0
1634885960000|2021-10-22 06:59:20|353.12|351.12|353.12|351.12|353.12|351.12|353.03|351.03|0
1634885970000|2021-10-22 06:59:30|353.22|351.22|353.03|351.03|353.22|351.22|353.03|351.03|0
1634885980000|2021-10-22 06:59:40|353.22|351.22|353.22|351.22|353.22|351.22|353.22|351.22|0
1634885990000|2021-10-22 06:59:50|353.03|351.03|353.22|351.22|353.22|351.22|353.03|351.03|0
1634886000000|2021-10-22 07:00:00|352.84|350.84|352.65|350.65|352.84|350.84|352.46|350.46|0
1634886010000|2021-10-22 07:00:10|352.45|350.45|352.26|350.26|352.55|350.55|352.26|350.26|0
1634886020000|2021-10-22 07:00:20|352.45|350.45|352.55|350.55|352.55|350.55|352.26|350.26|0
1634886030000|2021-10-22 07:00:30|352.84|350.84|352.65|350.65|352.84|350.84|352.65|350.65|0
1634886040000|2021-10-22 07:00:40|352.45|350.45|352.65|350.65|352.65|350.65|352.45|350.45|0
1634886050000|2021-10-22 07:00:50|353.03|351.03|353.22|351.22|353.22|351.22|353.03|351.03|0
1634886060000|2021-10-22 07:01:00|353.03|351.03|353.03|351.03|353.22|351.22|353.03|351.03|0
1634886070000|2021-10-22 07:01:10|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|0
1634886080000|2021-10-22 07:01:20|352.64|350.64|352.64|350.64|352.74|350.74|352.64|350.64|0
1634886090000|2021-10-22 07:01:30|352.45|350.45|352.07|350.07|352.45|350.45|352.07|350.07|0
1634886100000|2021-10-22 07:01:40|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|0
1634886110000|2021-10-22 07:01:50|352.16|350.16|352.64|350.64|352.64|350.64|352.16|350.16|0
1634886120000|2021-10-22 07:02:00|352.55|350.55|352.26|350.26|352.55|350.55|352.26|350.26|0
1634886130000|2021-10-22 07:02:10|352.07|350.07|351.88|349.88|352.07|350.07|351.88|349.88|0
1634886140000|2021-10-22 07:02:20|352.07|350.07|352.26|350.26|352.26|350.26|352.07|350.07|0
1634886150000|2021-10-22 07:02:30|352.07|350.07|352.26|350.26|352.26|350.26|352.07|350.07|0
1634886160000|2021-10-22 07:02:40|352.07|350.07|352.45|350.45|352.45|350.45|352.07|350.07|0
1634886180000|2021-10-22 07:03:00|352.64|350.64|352.64|350.64|352.83|350.83|352.64|350.64|0
1634886190000|2021-10-22 07:03:10|352.74|350.74|352.83|350.83|352.83|350.83|352.64|350.64|0
1634886200000|2021-10-22 07:03:20|352.64|350.64|352.64|350.64|352.83|350.83|352.64|350.64|0
1634886210000|2021-10-22 07:03:30|352.45|350.45|352.45|350.45|352.64|350.64|352.45|350.45|0
1634886220000|2021-10-22 07:03:40|352.64|350.64|352.07|350.07|352.64|350.64|352.07|350.07|0
1634886230000|2021-10-22 07:03:50|352.16|350.16|352.26|350.26|352.26|350.26|352.16|350.16|0
1634886240000|2021-10-22 07:04:00|352.45|350.45|352.45|350.45|352.45|350.45|352.26|350.26|0
1634886250000|2021-10-22 07:04:10|352.26|350.26|352.26|350.26|352.45|350.45|352.26|350.26|0
1634886260000|2021-10-22 07:04:20|352.35|350.35|352.26|350.26|352.54|350.54|352.26|350.26|0
1634886270000|2021-10-22 07:04:30|352.45|350.45|352.45|350.45|352.64|350.64|352.45|350.45|0
1634886290000|2021-10-22 07:04:50|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|0
1634886300000|2021-10-22 07:05:00|352.06|350.46|352.06|350.46|352.25|350.65|352.06|350.46|0
1634886310000|2021-10-22 07:05:10|351.87|350.27|352.25|350.65|352.25|350.65|351.87|350.27|0
1634886320000|2021-10-22 07:05:20|352.44|350.84|352.44|350.84|352.44|350.84|352.44|350.84|0
1634886330000|2021-10-22 07:05:30|352.25|350.65|351.96|350.36|352.25|350.65|351.96|350.36|0
1634886340000|2021-10-22 07:05:40|351.77|350.17|352.06|350.46|352.06|350.46|351.77|350.17|0
1634886350000|2021-10-22 07:05:50|351.87|350.27|352.25|350.65|352.34|350.74|351.87|350.27|0
1634886360000|2021-10-22 07:06:00|352.06|350.46|352.25|350.65|352.25|350.65|352.06|350.46|0
1634886370000|2021-10-22 07:06:10|352.15|350.55|352.25|350.65|352.25|350.65|352.06|350.46|0
1634886380000|2021-10-22 07:06:20|352.06|350.46|352.25|350.65|352.25|350.65|352.06|350.46|0
1634886390000|2021-10-22 07:06:30|352.15|350.55|352.06|350.46|352.25|350.65|352.06|350.46|0
1634886400000|2021-10-22 07:06:40|351.87|350.27|351.68|350.08|351.87|350.27|351.68|350.08|0
1634886410000|2021-10-22 07:06:50|351.58|349.98|351.68|350.08|351.68|350.08|351.49|349.89|0
1634886420000|2021-10-22 07:07:00|351.49|349.89|351.58|349.98|351.68|350.08|351.49|349.89|0
1634886430000|2021-10-22 07:07:10|351.68|350.08|351.68|350.08|351.87|350.27|351.68|350.08|0
1634886440000|2021-10-22 07:07:20|351.58|349.98|351.49|349.89|351.58|349.98|351.3|349.7|0
1634886450000|2021-10-22 07:07:30|351.68|350.08|351.87|350.27|351.87|350.27|351.68|350.08|0
1634886460000|2021-10-22 07:07:40|351.68|350.08|351.68|350.08|351.68|350.08|351.49|349.89|0
1634886470000|2021-10-22 07:07:50|351.49|349.89|351.49|349.89|351.68|350.08|351.49|349.89|0
1634886480000|2021-10-22 07:08:00|351.58|349.98|351.3|349.7|351.58|349.98|351.3|349.7|0
1634886490000|2021-10-22 07:08:10|351.49|349.89|351.3|349.7|351.49|349.89|351.3|349.7|0
1634886500000|2021-10-22 07:08:20|351.49|349.89|351.68|350.08|351.68|350.08|351.49|349.89|0
1634886510000|2021-10-22 07:08:30|351.49|349.89|351.49|349.89|351.49|349.89|351.49|349.89|0
1634886540000|2021-10-22 07:09:00|351.3|349.7|351.3|349.7|351.3|349.7|351.3|349.7|0
1634886550000|2021-10-22 07:09:10|351.39|349.79|351.3|349.7|351.39|349.79|351.3|349.7|0
1634886560000|2021-10-22 07:09:20|351.11|349.51|350.92|349.32|351.11|349.51|350.92|349.32|0
1634886570000|2021-10-22 07:09:30|351.11|349.51|350.92|349.32|351.11|349.51|350.92|349.32|0
1634886580000|2021-10-22 07:09:40|351.11|349.51|350.92|349.32|351.11|349.51|350.92|349.32|0
1634886590000|2021-10-22 07:09:50|351.11|349.51|351.3|349.7|351.3|349.7|351.11|349.51|0
1634886600000|2021-10-22 07:10:00|351.11|349.51|350.92|349.32|351.11|349.51|350.92|349.32|0
1634886610000|2021-10-22 07:10:10|350.73|349.13|350.73|349.13|350.73|349.13|350.73|349.13|0
1634886620000|2021-10-22 07:10:20|350.54|348.94|350.54|348.94|350.54|348.94|350.35|348.75|0
1634886630000|2021-10-22 07:10:30|350.35|348.75|350.35|348.75|350.35|348.75|350.35|348.75|0
1634886640000|2021-10-22 07:10:40|350.16|348.56|350.16|348.56|350.16|348.56|350.16|348.56|0
1634886650000|2021-10-22 07:10:50|350.35|348.75|350.35|348.75|350.35|348.75|350.35|348.75|0
1634886660000|2021-10-22 07:11:00|350.16|348.56|349.97|348.37|350.16|348.56|349.97|348.37|0
1634886670000|2021-10-22 07:11:10|350.16|348.56|350.35|348.75|350.35|348.75|350.16|348.56|0
1634886680000|2021-10-22 07:11:20|350.16|348.56|349.97|348.37|350.16|348.56|349.97|348.37|0
1634886690000|2021-10-22 07:11:30|349.78|348.18|349.59|347.99|349.78|348.18|349.59|347.99|0
1634886700000|2021-10-22 07:11:40|349.78|348.18|349.78|348.18|349.78|348.18|349.78|348.18|0
1634886710000|2021-10-22 07:11:50|349.68|348.08|350.16|348.56|350.16|348.56|349.68|348.08|0
1634886720000|2021-10-22 07:12:00|350.35|348.75|350.63|349.03|350.63|349.03|350.35|348.75|0
1634886730000|2021-10-22 07:12:10|350.54|348.94|350.54|348.94|350.73|349.13|350.54|348.94|0
1634886740000|2021-10-22 07:12:20|350.63|349.03|350.73|349.13|350.73|349.13|350.63|349.03|0
1634886750000|2021-10-22 07:12:30|350.92|349.32|350.92|349.32|350.92|349.32|350.92|349.32|0
1634886760000|2021-10-22 07:12:40|350.73|349.13|350.92|349.32|350.92|349.32|350.73|349.13|0
1634886770000|2021-10-22 07:12:50|351.11|349.51|351.3|349.7|351.3|349.7|350.92|349.32|0
1634886780000|2021-10-22 07:13:00|351.49|349.89|351.68|350.08|351.68|350.08|351.49|349.89|0
1634886790000|2021-10-22 07:13:10|351.58|349.98|351.3|349.7|351.58|349.98|351.3|349.7|0
1634886800000|2021-10-22 07:13:20|351.2|349.6|351.2|349.6|351.2|349.6|351.2|349.6|0
1634886810000|2021-10-22 07:13:30|351.11|349.51|351.3|349.7|351.3|349.7|351.11|349.51|0
1634886820000|2021-10-22 07:13:40|351.49|349.89|351.49|349.89|351.49|349.89|351.49|349.89|0
1634886830000|2021-10-22 07:13:50|351.3|349.7|351.11|349.51|351.3|349.7|350.92|349.32|0
1634886840000|2021-10-22 07:14:00|351.01|349.41|351.3|349.7|351.3|349.7|351.01|349.41|0
1634886850000|2021-10-22 07:14:10|351.2|349.6|351.3|349.7|351.49|349.89|351.2|349.6|0
1634886860000|2021-10-22 07:14:20|351.49|349.89|351.39|349.79|351.49|349.89|351.39|349.79|0
1634886870000|2021-10-22 07:14:30|351.3|349.7|351.1|349.5|351.3|349.7|351.1|349.5|0
1634886880000|2021-10-22 07:14:40|350.91|349.31|350.91|349.31|350.91|349.31|350.91|349.31|0
1634886890000|2021-10-22 07:14:50|351.01|349.41|351.1|349.5|351.1|349.5|351.01|349.41|0
1634886900000|2021-10-22 07:15:00|351.2|349.6|350.91|349.31|351.2|349.6|350.91|349.31|0
1634886910000|2021-10-22 07:15:10|351.1|349.5|351.1|349.5|351.1|349.5|351.1|349.5|0
1634886920000|2021-10-22 07:15:20|350.91|349.31|350.91|349.31|351.01|349.41|350.91|349.31|0
1634886930000|2021-10-22 07:15:30|350.72|349.12|351.1|349.5|351.1|349.5|350.72|349.12|0
1634886940000|2021-10-22 07:15:40|350.91|349.31|350.82|349.22|350.91|349.31|350.82|349.22|0
1634886950000|2021-10-22 07:15:50|350.72|349.12|350.91|349.31|350.91|349.31|350.72|349.12|0
1634886960000|2021-10-22 07:16:00|350.72|349.12|350.91|349.31|350.91|349.31|350.72|349.12|0
1634886970000|2021-10-22 07:16:10|351.1|349.5|351.01|349.41|351.1|349.5|350.91|349.31|0
1634886980000|2021-10-22 07:16:20|351.1|349.5|351.29|349.69|351.29|349.69|351.1|349.5|0
1634886990000|2021-10-22 07:16:30|351.39|349.79|351.48|349.88|351.58|349.98|351.39|349.79|0
1634887000000|2021-10-22 07:16:40|351.67|350.07|351.48|349.88|351.67|350.07|351.48|349.88|0
1634887010000|2021-10-22 07:16:50|351.67|350.07|351.67|350.07|351.67|350.07|351.67|350.07|0
1634887020000|2021-10-22 07:17:00|351.87|350.27|351.87|350.27|351.87|350.27|351.87|350.27|0
1634887030000|2021-10-22 07:17:10|352.06|350.46|351.86|350.26|352.06|350.46|351.86|350.26|0
1634887040000|2021-10-22 07:17:20|351.96|350.36|352.06|350.46|352.06|350.46|351.86|350.26|0
1634887050000|2021-10-22 07:17:30|352.25|350.65|352.25|350.65|352.25|350.65|352.06|350.46|0
1634887060000|2021-10-22 07:17:40|352.44|350.84|352.63|351.03|352.63|351.03|352.44|350.84|0
1634887070000|2021-10-22 07:17:50|352.06|350.46|352.06|350.46|352.06|350.46|351.86|350.26|0
1634887080000|2021-10-22 07:18:00|351.29|349.69|351.86|350.26|351.86|350.26|351.29|349.69|0
1634887090000|2021-10-22 07:18:10|351.67|350.07|351.67|350.07|351.67|350.07|351.67|350.07|0
1634887100000|2021-10-22 07:18:20|351.86|350.26|352.05|350.45|352.05|350.45|351.67|350.07|0
1634887120000|2021-10-22 07:18:40|352.25|350.65|352.44|350.84|352.44|350.84|352.25|350.65|0
1634887130000|2021-10-22 07:18:50|352.63|351.03|352.44|350.84|352.63|351.03|352.44|350.84|0
1634887140000|2021-10-22 07:19:00|352.25|350.65|352.72|351.12|352.72|351.12|352.25|350.65|0
1634887150000|2021-10-22 07:19:10|353.01|351.41|352.82|351.22|353.01|351.41|352.82|351.22|0
1634887160000|2021-10-22 07:19:20|352.63|351.03|352.82|351.22|352.82|351.22|352.63|351.03|0
1634887180000|2021-10-22 07:19:40|353.01|351.41|352.63|351.03|353.01|351.41|352.63|351.03|0
1634887190000|2021-10-22 07:19:50|352.53|350.93|352.44|350.84|352.63|351.03|352.44|350.84|0
1634887200000|2021-10-22 07:20:00|352.24|350.64|352.24|350.64|352.24|350.64|352.24|350.64|0
1634887210000|2021-10-22 07:20:10|352.05|350.45|352.05|350.45|352.05|350.45|352.05|350.45|0
1634887220000|2021-10-22 07:20:20|351.86|350.26|351.86|350.26|351.95|350.35|351.86|350.26|0
1634887240000|2021-10-22 07:20:40|351.67|350.07|351.57|349.97|351.67|350.07|351.57|349.97|0
1634887250000|2021-10-22 07:20:50|351.67|350.07|351.67|350.07|351.67|350.07|351.48|349.88|0
1634887260000|2021-10-22 07:21:00|351.48|349.88|351.29|349.69|351.48|349.88|351.1|349.5|0
1634887270000|2021-10-22 07:21:10|351.48|349.88|351.38|349.78|351.48|349.88|351.38|349.78|0
1634887280000|2021-10-22 07:21:20|351.29|349.69|351.38|349.78|351.38|349.78|351.1|349.5|0
1634887290000|2021-10-22 07:21:30|351.48|349.88|351.48|349.88|351.48|349.88|351.29|349.69|0
1634887300000|2021-10-22 07:21:40|351.67|350.07|351.48|349.88|351.67|350.07|351.48|349.88|0
1634887310000|2021-10-22 07:21:50|351.67|350.07|351.48|349.88|351.67|350.07|351.48|349.88|0
1634887320000|2021-10-22 07:22:00|351.67|350.07|351.86|350.26|351.86|350.26|351.67|350.07|0
1634887330000|2021-10-22 07:22:10|352.05|350.45|352.05|350.45|352.24|350.64|352.05|350.45|0
1634887340000|2021-10-22 07:22:20|352.14|350.54|352.14|350.54|352.14|350.54|352.05|350.45|0
1634887350000|2021-10-22 07:22:30|352.05|350.45|352.05|350.45|352.05|350.45|352.05|350.45|0
1634887370000|2021-10-22 07:22:50|351.95|350.35|352.24|350.64|352.24|350.64|351.95|350.35|0
1634887380000|2021-10-22 07:23:00|352.05|350.45|352.05|350.45|352.05|350.45|351.95|350.35|0
1634887390000|2021-10-22 07:23:10|352.24|350.64|352.24|350.64|352.24|350.64|352.24|350.64|0
1634887400000|2021-10-22 07:23:20|352.43|350.83|353.2|351.6|353.2|351.6|352.43|350.83|0
1634887410000|2021-10-22 07:23:30|353.39|351.79|353.2|351.6|353.39|351.79|353.2|351.6|0
1634887420000|2021-10-22 07:23:40|353.39|351.79|353.58|351.98|353.58|351.98|353.2|351.6|0
1634887430000|2021-10-22 07:23:50|353.77|352.17|354.34|352.74|354.34|352.74|353.77|352.17|0
1634887440000|2021-10-22 07:24:00|354.72|353.12|354.53|352.93|354.81|353.21|354.53|352.93|0
1634887450000|2021-10-22 07:24:10|354.43|352.83|354.91|353.31|354.91|353.31|354.43|352.83|0
1634887460000|2021-10-22 07:24:20|355.11|353.51|354.91|353.31|355.3|353.7|354.91|353.31|0
1634887470000|2021-10-22 07:24:30|354.72|353.12|355.3|353.7|355.3|353.7|354.72|353.12|0
1634887480000|2021-10-22 07:24:40|355.87|354.27|356.25|354.65|356.25|354.65|355.87|354.27|0
1634887490000|2021-10-22 07:24:50|356.64|355.04|356.44|354.84|356.64|355.04|356.44|354.84|0
1634887500000|2021-10-22 07:25:00|356.64|355.04|356.44|354.84|357.02|355.42|356.44|354.84|0
1634887510000|2021-10-22 07:25:10|356.25|354.65|356.06|354.46|356.25|354.65|356.06|354.46|0
1634887520000|2021-10-22 07:25:20|355.87|354.27|356.06|354.46|356.15|354.55|355.87|354.27|0
1634887530000|2021-10-22 07:25:30|355.87|354.27|355.3|353.7|355.87|354.27|355.3|353.7|0
1634887540000|2021-10-22 07:25:40|355.1|353.5|355.49|353.89|355.49|353.89|355.1|353.5|0
1634887550000|2021-10-22 07:25:50|355.3|353.7|354.72|353.12|355.3|353.7|354.72|353.12|0
1634887560000|2021-10-22 07:26:00|354.91|353.31|354.34|352.74|354.91|353.31|354.34|352.74|0
1634887570000|2021-10-22 07:26:10|354.53|352.93|354.72|353.12|354.72|353.12|354.34|352.74|0
1634887580000|2021-10-22 07:26:20|354.91|353.31|354.53|352.93|354.91|353.31|354.53|352.93|0
1634887590000|2021-10-22 07:26:30|354.34|352.74|353.77|352.17|354.34|352.74|353.77|352.17|0
1634887600000|2021-10-22 07:26:40|353.96|352.36|353.77|352.17|353.96|352.36|353.77|352.17|0
1634887610000|2021-10-22 07:26:50|353.96|352.36|353.77|352.17|353.96|352.36|353.77|352.17|0
1634887620000|2021-10-22 07:27:00|354.34|352.74|354.72|353.12|354.72|353.12|354.34|352.74|0
1634887630000|2021-10-22 07:27:10|354.53|352.93|354.72|353.12|354.72|353.12|354.53|352.93|0
1634887640000|2021-10-22 07:27:20|354.34|352.74|354.53|352.93|354.72|353.12|354.34|352.74|0
1634887650000|2021-10-22 07:27:30|354.34|352.74|353.96|352.36|354.34|352.74|353.96|352.36|0
1634887660000|2021-10-22 07:27:40|353.77|352.17|353.77|352.17|353.96|352.36|353.77|352.17|0
1634887670000|2021-10-22 07:27:50|353.58|351.98|353.67|352.07|353.77|352.17|353.58|351.98|0
1634887680000|2021-10-22 07:28:00|353.77|352.17|353.67|352.07|353.96|352.36|353.67|352.07|0
1634887690000|2021-10-22 07:28:10|353.58|351.98|353.96|352.36|354.15|352.55|353.58|351.98|0
1634887700000|2021-10-22 07:28:20|353.86|352.26|353.57|351.97|353.86|352.26|353.57|351.97|0
1634887710000|2021-10-22 07:28:30|353.77|352.17|353.57|351.97|353.77|352.17|353.57|351.97|0
1634887720000|2021-10-22 07:28:40|353.77|352.17|354.15|352.55|354.15|352.55|353.57|351.97|0
1634887730000|2021-10-22 07:28:50|354.34|352.74|354.24|352.64|354.43|352.83|354.24|352.64|0
1634887740000|2021-10-22 07:29:00|354.34|352.74|353.96|352.36|354.34|352.74|353.96|352.36|0
1634887750000|2021-10-22 07:29:10|354.15|352.55|354.53|352.93|354.53|352.93|354.15|352.55|0
1634887760000|2021-10-22 07:29:20|354.72|353.12|354.91|353.31|354.91|353.31|354.72|353.12|0
1634887770000|2021-10-22 07:29:30|354.81|353.21|354.72|353.12|354.81|353.21|354.72|353.12|0
1634887780000|2021-10-22 07:29:40|354.53|352.93|354.53|352.93|354.72|353.12|354.53|352.93|0
1634887790000|2021-10-22 07:29:50|354.34|352.74|354.72|353.12|354.72|353.12|354.34|352.74|0
1634887800000|2021-10-22 07:30:00|355.29|353.69|355.29|353.69|355.68|354.08|355.29|353.69|0
1634887810000|2021-10-22 07:30:10|355.48|353.88|355.68|354.08|355.68|354.08|355.39|353.79|0
1634887820000|2021-10-22 07:30:20|356.06|354.46|356.63|355.03|356.63|355.03|356.06|354.46|0
1634887830000|2021-10-22 07:30:30|356.44|354.84|356.82|355.22|357.21|355.61|356.44|354.84|0
1634887840000|2021-10-22 07:30:40|356.44|354.84|356.25|354.65|356.63|355.03|356.25|354.65|0
1634887850000|2021-10-22 07:30:50|356.06|354.46|355.87|354.27|356.06|354.46|355.68|354.08|0
1634887860000|2021-10-22 07:31:00|356.06|354.46|356.06|354.46|356.25|354.65|356.06|354.46|0
1634887870000|2021-10-22 07:31:10|355.87|354.27|355.77|354.17|355.87|354.27|355.77|354.17|0
1634887880000|2021-10-22 07:31:20|355.87|354.27|355.68|354.08|355.87|354.27|355.68|354.08|0
1634887890000|2021-10-22 07:31:30|355.87|354.27|356.06|354.46|356.06|354.46|355.87|354.27|0
1634887910000|2021-10-22 07:31:50|356.25|354.65|356.25|354.65|356.25|354.65|356.25|354.65|0
1634887920000|2021-10-22 07:32:00|355.87|354.27|355.29|353.69|355.87|354.27|355.29|353.69|0
1634887930000|2021-10-22 07:32:10|355.48|353.88|355.29|353.69|355.48|353.88|355.29|353.69|0
1634887940000|2021-10-22 07:32:20|355.58|353.98|355.87|354.27|355.87|354.27|355.48|353.88|0
1634887950000|2021-10-22 07:32:30|355.67|354.07|355.29|353.69|355.67|354.07|355.29|353.69|0
1634887960000|2021-10-22 07:32:40|355.1|353.5|355.19|353.59|355.19|353.59|355.1|353.5|0
1634887970000|2021-10-22 07:32:50|355|353.4|354.91|353.31|355|353.4|354.91|353.31|0
1634887980000|2021-10-22 07:33:00|355.1|353.5|355.1|353.5|355.1|353.5|355|353.4|0
1634887990000|2021-10-22 07:33:10|355.19|353.59|355.1|353.5|355.48|353.88|355.1|353.5|0
1634888000000|2021-10-22 07:33:20|355.19|353.59|355.1|353.5|355.29|353.69|355.1|353.5|0
1634888010000|2021-10-22 07:33:30|354.72|353.12|354.72|353.12|354.72|353.12|354.53|352.93|0
1634888020000|2021-10-22 07:33:40|354.91|353.31|354.81|353.21|354.91|353.31|354.81|353.21|0
1634888030000|2021-10-22 07:33:50|354.72|353.12|354.91|353.31|354.91|353.31|354.72|353.12|0
1634888040000|2021-10-22 07:34:00|354.53|352.93|354.14|352.54|354.53|352.93|354.14|352.54|0
1634888050000|2021-10-22 07:34:10|354.34|352.74|354.43|352.83|354.43|352.83|354.34|352.74|0
1634888060000|2021-10-22 07:34:20|354.53|352.93|354.43|352.83|354.53|352.93|354.34|352.74|0
1634888070000|2021-10-22 07:34:30|354.34|352.74|354.72|353.12|354.72|353.12|354.34|352.74|0
1634888080000|2021-10-22 07:34:40|354.91|353.31|355.1|353.5|355.1|353.5|354.72|353.12|0
1634888090000|2021-10-22 07:34:50|354.91|353.31|354.72|353.12|354.91|353.31|354.72|353.12|0
1634888100000|2021-10-22 07:35:00|354.81|353.21|355.1|353.5|355.1|353.5|354.81|353.21|0
1634888110000|2021-10-22 07:35:10|355|353.4|354.91|353.31|355|353.4|354.91|353.31|0
1634888120000|2021-10-22 07:35:20|355|353.4|355.1|353.5|355.29|353.69|355|353.4|0
1634888130000|2021-10-22 07:35:30|355.29|353.69|355.1|353.5|355.29|353.69|355.1|353.5|0
1634888140000|2021-10-22 07:35:40|355|353.4|354.33|352.73|355|353.4|354.33|352.73|0
1634888160000|2021-10-22 07:36:00|354.14|352.54|354.14|352.54|354.14|352.54|354.14|352.54|0
1634888170000|2021-10-22 07:36:10|354.33|352.73|354.33|352.73|354.33|352.73|354.33|352.73|0
1634888180000|2021-10-22 07:36:20|354.53|352.93|354.24|352.64|354.53|352.93|354.24|352.64|0
1634888190000|2021-10-22 07:36:30|354.14|352.54|353.95|352.35|354.14|352.54|353.95|352.35|0
1634888200000|2021-10-22 07:36:40|353.76|352.16|353.76|352.16|353.76|352.16|353.76|352.16|0
1634888210000|2021-10-22 07:36:50|353.95|352.35|354.33|352.73|354.33|352.73|353.95|352.35|0
1634888220000|2021-10-22 07:37:00|354.53|352.93|354.72|353.12|354.72|353.12|354.33|352.73|0
1634888230000|2021-10-22 07:37:10|354.53|352.93|354.72|353.12|354.72|353.12|354.53|352.93|0
1634888240000|2021-10-22 07:37:20|354.81|353.21|355.1|353.5|355.1|353.5|354.72|353.12|0
1634888250000|2021-10-22 07:37:30|354.91|353.31|354.91|353.31|354.91|353.31|354.72|353.12|0
1634888260000|2021-10-22 07:37:40|354.72|353.12|355.1|353.5|355.1|353.5|354.72|353.12|0
1634888270000|2021-10-22 07:37:50|354.91|353.31|355.1|353.5|355.29|353.69|354.91|353.31|0
1634888280000|2021-10-22 07:38:00|355|353.4|354.72|353.12|355|353.4|354.72|353.12|0
1634888290000|2021-10-22 07:38:10|354.91|353.31|354.33|352.73|354.91|353.31|354.33|352.73|0
1634888300000|2021-10-22 07:38:20|354.52|352.92|354.72|353.12|354.72|353.12|354.52|352.92|0
1634888310000|2021-10-22 07:38:30|354.91|353.31|354.91|353.31|354.91|353.31|354.91|353.31|0
1634888320000|2021-10-22 07:38:40|355.1|353.5|355.29|353.69|355.29|353.69|355.1|353.5|0
1634888330000|2021-10-22 07:38:50|355.1|353.5|354.91|353.31|355.1|353.5|354.91|353.31|0
1634888340000|2021-10-22 07:39:00|355|353.4|354.91|353.31|355|353.4|354.91|353.31|0
1634888350000|2021-10-22 07:39:10|355.1|353.5|355.1|353.5|355.29|353.69|355.1|353.5|0
1634888360000|2021-10-22 07:39:20|355.29|353.69|355.1|353.5|355.29|353.69|355.1|353.5|0
1634888370000|2021-10-22 07:39:30|354.91|353.31|355.29|353.69|355.29|353.69|354.91|353.31|0
1634888380000|2021-10-22 07:39:40|354.91|353.31|355.1|353.5|355.1|353.5|354.91|353.31|0
1634888390000|2021-10-22 07:39:50|355.29|353.69|355.1|353.5|355.29|353.69|355.1|353.5|0
1634888400000|2021-10-22 07:40:00|355.19|353.59|355.29|353.69|355.48|353.88|355.19|353.59|0
1634888410000|2021-10-22 07:40:10|355.48|353.88|355.29|353.69|355.48|353.88|355.29|353.69|0
1634888420000|2021-10-22 07:40:20|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1634888430000|2021-10-22 07:40:30|355.19|353.59|355.1|353.5|355.19|353.59|355.1|353.5|0
1634888440000|2021-10-22 07:40:40|354.91|353.31|354.52|352.92|354.91|353.31|354.52|352.92|0
1634888450000|2021-10-22 07:40:50|354.71|353.11|354.71|353.11|354.91|353.31|354.71|353.11|0
1634888460000|2021-10-22 07:41:00|354.91|353.31|355|353.4|355|353.4|354.91|353.31|0
1634888470000|2021-10-22 07:41:10|354.91|353.31|354.91|353.31|355.29|353.69|354.91|353.31|0
1634888480000|2021-10-22 07:41:20|355.1|353.5|354.91|353.31|355.1|353.5|354.91|353.31|0
1634888490000|2021-10-22 07:41:30|354.71|353.11|354.91|353.31|354.91|353.31|354.71|353.11|0
1634888500000|2021-10-22 07:41:40|354.81|353.21|354.9|353.3|354.91|353.31|354.71|353.11|0
1634888510000|2021-10-22 07:41:50|355.1|353.5|354.52|352.92|355.1|353.5|354.52|352.92|0
1634888520000|2021-10-22 07:42:00|354.71|353.11|354.61|353.01|354.71|353.11|354.61|353.01|0
1634888530000|2021-10-22 07:42:10|354.9|353.3|354.81|353.21|354.9|353.3|354.71|353.11|0
1634888540000|2021-10-22 07:42:20|354.9|353.3|354.71|353.11|354.9|353.3|354.71|353.11|0
1634888550000|2021-10-22 07:42:30|354.61|353.01|354.52|352.92|354.71|353.11|354.52|352.92|0
1634888560000|2021-10-22 07:42:40|354.71|353.11|354.52|352.92|354.71|353.11|354.33|352.73|0
1634888570000|2021-10-22 07:42:50|354.33|352.73|354.52|352.92|354.52|352.92|354.33|352.73|0
1634888580000|2021-10-22 07:43:00|354.71|353.11|354.33|352.73|354.71|353.11|354.33|352.73|0
1634888590000|2021-10-22 07:43:10|354.14|352.54|354.14|352.54|354.14|352.54|354.14|352.54|0
1634888600000|2021-10-22 07:43:20|353.95|352.35|353.95|352.35|353.95|352.35|353.95|352.35|0
1634888610000|2021-10-22 07:43:30|354.14|352.54|353.76|352.16|354.14|352.54|353.76|352.16|0
1634888620000|2021-10-22 07:43:40|353.57|351.97|353.57|351.97|353.57|351.97|353.57|351.97|0
1634888630000|2021-10-22 07:43:50|353.19|351.59|353.19|351.59|353.19|351.59|352.99|351.39|0
1634888640000|2021-10-22 07:44:00|353.09|351.49|353.19|351.59|353.19|351.59|353.09|351.49|0
1634888650000|2021-10-22 07:44:10|353.38|351.78|353.38|351.78|353.38|351.78|353.38|351.78|0
1634888660000|2021-10-22 07:44:20|353.19|351.59|353.57|351.97|353.76|352.16|353.19|351.59|0
1634888670000|2021-10-22 07:44:30|353.38|351.78|353.38|351.78|353.38|351.78|353.18|351.58|0
1634888690000|2021-10-22 07:44:50|353.47|351.87|353.57|351.97|353.57|351.97|353.38|351.78|0
1634888700000|2021-10-22 07:45:00|353.66|352.06|353.76|352.16|353.76|352.16|353.47|351.87|0
1634888710000|2021-10-22 07:45:10|353.95|352.35|353.57|351.97|353.95|352.35|353.57|351.97|0
1634888720000|2021-10-22 07:45:20|353.47|351.87|353.47|351.87|353.47|351.87|353.47|351.87|0
1634888730000|2021-10-22 07:45:30|353.38|351.78|353.28|351.68|353.38|351.78|353.18|351.58|0
1634888740000|2021-10-22 07:45:40|353.18|351.58|353.76|352.16|353.76|352.16|353.18|351.58|0
1634888750000|2021-10-22 07:45:50|353.95|352.35|353.76|352.16|353.95|352.35|353.76|352.16|0
1634888760000|2021-10-22 07:46:00|353.57|351.97|353.76|352.16|353.76|352.16|353.57|351.97|0
1634888770000|2021-10-22 07:46:10|353.95|352.35|353.95|352.35|353.95|352.35|353.95|352.35|0
1634888780000|2021-10-22 07:46:20|353.85|352.25|353.57|351.97|353.85|352.25|353.57|351.97|0
1634888790000|2021-10-22 07:46:30|353.76|352.16|353.57|351.97|353.76|352.16|353.57|351.97|0
1634888800000|2021-10-22 07:46:40|353.66|352.06|353.57|351.97|353.76|352.16|353.57|351.97|0
1634888810000|2021-10-22 07:46:50|353.66|352.06|353.37|351.77|353.66|352.06|353.37|351.77|0
1634888820000|2021-10-22 07:47:00|353.57|351.97|353.37|351.77|353.57|351.97|353.37|351.77|0
1634888830000|2021-10-22 07:47:10|352.99|351.39|352.99|351.39|353.18|351.58|352.99|351.39|0
1634888840000|2021-10-22 07:47:20|353.18|351.58|352.8|351.2|353.18|351.58|352.8|351.2|0
1634888850000|2021-10-22 07:47:30|352.99|351.39|352.8|351.2|352.99|351.39|352.8|351.2|0
1634888860000|2021-10-22 07:47:40|352.7|351.1|352.8|351.2|352.8|351.2|352.7|351.1|0
1634888870000|2021-10-22 07:47:50|352.61|351.01|352.7|351.1|352.8|351.2|352.61|351.01|0
1634888880000|2021-10-22 07:48:00|352.61|351.01|352.8|351.2|352.8|351.2|352.61|351.01|0
1634888890000|2021-10-22 07:48:10|352.89|351.29|352.99|351.39|352.99|351.39|352.8|351.2|0
1634888900000|2021-10-22 07:48:20|352.8|351.2|352.7|351.1|352.8|351.2|352.61|351.01|0
1634888910000|2021-10-22 07:48:30|352.61|351.01|352.42|350.82|352.61|351.01|352.42|350.82|0
1634888920000|2021-10-22 07:48:40|352.61|351.01|352.7|351.1|352.7|351.1|352.61|351.01|0
1634888930000|2021-10-22 07:48:50|352.8|351.2|352.61|351.01|352.8|351.2|352.61|351.01|0
1634888940000|2021-10-22 07:49:00|352.42|350.82|352.42|350.82|352.42|350.82|352.42|350.82|0
1634888950000|2021-10-22 07:49:10|352.61|351.01|352.61|351.01|352.61|351.01|352.61|351.01|0
1634888960000|2021-10-22 07:49:20|352.8|351.2|352.61|351.01|352.99|351.39|352.61|351.01|0
1634888970000|2021-10-22 07:49:30|352.8|351.2|352.61|351.01|352.8|351.2|352.61|351.01|0
1634888980000|2021-10-22 07:49:40|352.42|350.82|352.61|351.01|352.61|351.01|352.42|350.82|0
1634888990000|2021-10-22 07:49:50|352.42|350.82|352.61|351.01|352.61|351.01|352.42|350.82|0
1634889000000|2021-10-22 07:50:00|352.51|350.91|352.42|350.82|352.51|350.91|352.42|350.82|0
1634889020000|2021-10-22 07:50:20|352.61|351.01|352.51|350.91|352.61|351.01|352.51|350.91|0
1634889030000|2021-10-22 07:50:30|352.61|351.01|352.23|350.63|352.61|351.01|352.23|350.63|0
1634889040000|2021-10-22 07:50:40|352.04|350.44|352.04|350.44|352.04|350.44|352.04|350.44|0
1634889050000|2021-10-22 07:50:50|351.85|350.25|352.23|350.63|352.23|350.63|351.85|350.25|0
1634889060000|2021-10-22 07:51:00|352.42|350.82|352.51|350.91|352.51|350.91|352.42|350.82|0
1634889070000|2021-10-22 07:51:10|352.61|351.01|352.99|351.39|352.99|351.39|352.61|351.01|0
1634889080000|2021-10-22 07:51:20|352.8|351.2|352.99|351.39|352.99|351.39|352.8|351.2|0
1634889090000|2021-10-22 07:51:30|352.8|351.2|352.61|351.01|352.8|351.2|352.61|351.01|0
1634889110000|2021-10-22 07:51:50|352.8|351.2|353.18|351.58|353.18|351.58|352.8|351.2|0
1634889120000|2021-10-22 07:52:00|353.27|351.67|353.27|351.67|353.27|351.67|353.18|351.58|0
1634889130000|2021-10-22 07:52:10|353.18|351.58|353.37|351.77|353.37|351.77|353.18|351.58|0
1634889140000|2021-10-22 07:52:20|353.18|351.58|353.18|351.58|353.18|351.58|353.18|351.58|0
1634889150000|2021-10-22 07:52:30|352.99|351.39|352.99|351.39|352.99|351.39|352.99|351.39|0
1634889160000|2021-10-22 07:52:40|353.08|351.48|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889170000|2021-10-22 07:52:50|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889180000|2021-10-22 07:53:00|353.27|351.67|353.37|351.77|353.37|351.77|353.27|351.67|0
1634889190000|2021-10-22 07:53:10|353.18|351.58|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889200000|2021-10-22 07:53:20|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889210000|2021-10-22 07:53:30|353.37|351.77|353.75|352.15|353.75|352.15|353.37|351.77|0
1634889220000|2021-10-22 07:53:40|353.56|351.96|353.37|351.77|353.56|351.96|353.37|351.77|0
1634889230000|2021-10-22 07:53:50|353.18|351.58|353.18|351.58|353.18|351.58|353.18|351.58|0
1634889240000|2021-10-22 07:54:00|353.37|351.77|353.56|351.96|353.56|351.96|353.37|351.77|0
1634889260000|2021-10-22 07:54:20|353.18|351.58|353.08|351.48|353.18|351.58|352.99|351.39|0
1634889270000|2021-10-22 07:54:30|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889280000|2021-10-22 07:54:40|353.37|351.77|353.18|351.58|353.37|351.77|353.18|351.58|0
1634889290000|2021-10-22 07:54:50|353.27|351.67|353.37|351.77|353.37|351.77|353.27|351.67|0
1634889300000|2021-10-22 07:55:00|352.99|351.39|352.99|351.39|353.18|351.58|352.99|351.39|0
1634889310000|2021-10-22 07:55:10|353.18|351.58|352.8|351.2|353.37|351.77|352.8|351.2|0
1634889320000|2021-10-22 07:55:20|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889330000|2021-10-22 07:55:30|352.99|351.39|352.8|351.2|352.99|351.39|352.8|351.2|0
1634889340000|2021-10-22 07:55:40|352.99|351.39|353.27|351.67|353.27|351.67|352.99|351.39|0
1634889350000|2021-10-22 07:55:50|353.18|351.58|353.37|351.77|353.37|351.77|353.18|351.58|0
1634889360000|2021-10-22 07:56:00|353.08|351.48|352.99|351.39|353.18|351.58|352.99|351.39|0
1634889390000|2021-10-22 07:56:30|353.18|351.58|352.99|351.39|353.18|351.58|352.99|351.39|0
1634889400000|2021-10-22 07:56:40|352.89|351.29|352.8|351.2|352.99|351.39|352.8|351.2|0
1634889410000|2021-10-22 07:56:50|352.99|351.39|352.8|351.2|352.99|351.39|352.8|351.2|0
1634889430000|2021-10-22 07:57:10|352.99|351.39|352.99|351.39|352.99|351.39|352.99|351.39|0
1634889440000|2021-10-22 07:57:20|352.8|351.2|352.61|351.01|352.8|351.2|352.51|350.91|0
1634889450000|2021-10-22 07:57:30|352.51|350.91|352.61|351.01|352.61|351.01|352.51|350.91|0
1634889460000|2021-10-22 07:57:40|352.22|350.62|352.42|350.82|352.42|350.82|352.22|350.62|0
1634889470000|2021-10-22 07:57:50|352.22|350.62|352.42|350.82|352.42|350.82|352.22|350.62|0
1634889480000|2021-10-22 07:58:00|352.22|350.62|352.61|351.01|352.8|351.2|352.22|350.62|0
1634889490000|2021-10-22 07:58:10|352.8|351.2|352.8|351.2|352.8|351.2|352.8|351.2|0
1634889500000|2021-10-22 07:58:20|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889510000|2021-10-22 07:58:30|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889520000|2021-10-22 07:58:40|353.37|351.77|353.37|351.77|353.37|351.77|353.37|351.77|0
1634889530000|2021-10-22 07:58:50|353.18|351.58|353.27|351.67|353.27|351.67|353.18|351.58|0
1634889540000|2021-10-22 07:59:00|353.18|351.58|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889550000|2021-10-22 07:59:10|353.27|351.67|353.18|351.58|353.27|351.67|353.18|351.58|0
1634889560000|2021-10-22 07:59:20|353.37|351.77|353.18|351.58|353.37|351.77|353.18|351.58|0
1634889580000|2021-10-22 07:59:40|352.99|351.39|353.18|351.58|353.18|351.58|352.99|351.39|0
1634889590000|2021-10-22 07:59:50|353.37|351.77|353.18|351.58|353.37|351.77|353.18|351.58|0
1634889600000|2021-10-22 08:00:00|352.99|351.39|352.99|351.39|352.99|351.39|352.7|351.1|0
1634889610000|2021-10-22 08:00:10|352.8|351.2|352.99|351.39|352.99|351.39|352.8|351.2|0
1634889620000|2021-10-22 08:00:20|353.37|351.77|353.37|351.77|353.37|351.77|353.37|351.77|0
1634889630000|2021-10-22 08:00:30|353.56|351.96|353.37|351.77|353.56|351.96|353.37|351.77|0
1634889640000|2021-10-22 08:00:40|353.56|351.96|352.99|351.39|353.56|351.96|352.99|351.39|0
1634889650000|2021-10-22 08:00:50|352.8|351.2|352.6|351|352.8|351.2|352.6|351|0
1634889660000|2021-10-22 08:01:00|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634889670000|2021-10-22 08:01:10|352.31|350.71|352.22|350.62|352.31|350.71|352.03|350.43|0
1634889680000|2021-10-22 08:01:20|352.12|350.52|351.84|350.24|352.22|350.62|351.84|350.24|0
1634889690000|2021-10-22 08:01:30|352.03|350.43|351.84|350.24|352.03|350.43|351.84|350.24|0
1634889700000|2021-10-22 08:01:40|351.65|350.05|351.46|349.86|351.65|350.05|351.46|349.86|0
1634889710000|2021-10-22 08:01:50|351.65|350.05|351.27|349.67|351.65|350.05|351.27|349.67|0
1634889720000|2021-10-22 08:02:00|351.46|349.86|351.46|349.86|351.46|349.86|351.46|349.86|0
1634889740000|2021-10-22 08:02:20|351.27|349.67|351.08|349.48|351.27|349.67|351.08|349.48|0
1634889750000|2021-10-22 08:02:30|351.27|349.67|351.08|349.48|351.27|349.67|350.89|349.29|0
1634889760000|2021-10-22 08:02:40|350.98|349.38|351.08|349.48|351.08|349.48|350.89|349.29|0
1634889770000|2021-10-22 08:02:50|351.17|349.57|351.27|349.67|351.27|349.67|351.08|349.48|0
1634889780000|2021-10-22 08:03:00|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634889790000|2021-10-22 08:03:10|351.17|349.57|351.55|349.95|351.55|349.95|351.17|349.57|0
1634889800000|2021-10-22 08:03:20|351.65|350.05|351.84|350.24|351.84|350.24|351.65|350.05|0
1634889810000|2021-10-22 08:03:30|352.03|350.43|352.22|350.62|352.22|350.62|352.03|350.43|0
1634889820000|2021-10-22 08:03:40|352.31|350.71|352.12|350.52|352.31|350.71|352.12|350.52|0
1634889830000|2021-10-22 08:03:50|351.84|350.24|352.03|350.43|352.03|350.43|351.84|350.24|0
1634889840000|2021-10-22 08:04:00|351.84|350.24|352.22|350.62|352.22|350.62|351.84|350.24|0
1634889850000|2021-10-22 08:04:10|352.41|350.81|352.22|350.62|352.41|350.81|352.22|350.62|0
1634889860000|2021-10-22 08:04:20|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634889870000|2021-10-22 08:04:30|352.6|351|352.41|350.81|352.6|351|352.41|350.81|0
1634889880000|2021-10-22 08:04:40|352.6|351|352.6|351|352.6|351|352.41|350.81|0
1634889890000|2021-10-22 08:04:50|352.79|351.19|352.03|350.43|352.79|351.19|352.03|350.43|0
1634889900000|2021-10-22 08:05:00|351.27|349.67|351.65|350.05|351.84|350.24|351.27|349.67|0
1634889920000|2021-10-22 08:05:20|351.46|349.86|351.65|350.05|351.65|350.05|351.46|349.86|0
1634889930000|2021-10-22 08:05:30|351.46|349.86|351.46|349.86|351.46|349.86|351.46|349.86|0
1634889940000|2021-10-22 08:05:40|351.27|349.67|351.46|349.86|351.46|349.86|351.27|349.67|0
1634889950000|2021-10-22 08:05:50|351.27|349.67|351.46|349.86|351.46|349.86|351.27|349.67|0
1634889960000|2021-10-22 08:06:00|351.36|349.76|351.36|349.76|351.36|349.76|351.36|349.76|0
1634889970000|2021-10-22 08:06:10|351.46|349.86|351.84|350.24|351.84|350.24|351.46|349.86|0
1634889980000|2021-10-22 08:06:20|352.03|350.43|352.22|350.62|352.22|350.62|352.03|350.43|0
1634889990000|2021-10-22 08:06:30|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634890000000|2021-10-22 08:06:40|352.22|350.62|352.41|350.81|352.41|350.81|352.22|350.62|0
1634890020000|2021-10-22 08:07:00|352.22|350.62|352.41|350.81|352.41|350.81|352.22|350.62|0
1634890030000|2021-10-22 08:07:10|352.6|351|352.79|351.19|352.79|351.19|352.6|351|0
1634890040000|2021-10-22 08:07:20|352.6|351|352.6|351|352.6|351|352.6|351|0
1634890050000|2021-10-22 08:07:30|352.79|351.19|352.79|351.19|352.79|351.19|352.6|351|0
1634890060000|2021-10-22 08:07:40|352.6|351|352.6|351|352.79|351.19|352.6|351|0
1634890070000|2021-10-22 08:07:50|352.69|351.09|352.6|351|352.69|351.09|352.6|351|0
1634890080000|2021-10-22 08:08:00|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1634890090000|2021-10-22 08:08:10|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634890120000|2021-10-22 08:08:40|352.6|351|352.41|350.81|352.6|351|352.41|350.81|0
1634890140000|2021-10-22 08:09:00|352.6|351|352.6|351|352.6|351|352.6|351|0
1634890150000|2021-10-22 08:09:10|352.79|351.19|352.79|351.19|352.79|351.19|352.6|351|0
1634890160000|2021-10-22 08:09:20|352.6|351|352.79|351.19|352.79|351.19|352.6|351|0
1634890170000|2021-10-22 08:09:30|352.6|351|352.6|351|352.6|351|352.6|351|0
1634890180000|2021-10-22 08:09:40|352.41|350.81|352.41|350.81|352.6|351|352.41|350.81|0
1634890190000|2021-10-22 08:09:50|352.5|350.9|352.69|351.09|352.69|351.09|352.5|350.9|0
1634890200000|2021-10-22 08:10:00|352.6|351|352.6|351|352.6|351|352.6|351|0
1634890210000|2021-10-22 08:10:10|352.98|351.38|352.79|351.19|352.98|351.38|352.79|351.19|0
1634890230000|2021-10-22 08:10:30|352.69|351.09|352.79|351.19|352.79|351.19|352.69|351.09|0
1634890240000|2021-10-22 08:10:40|352.5|350.9|352.22|350.62|352.5|350.9|352.22|350.62|0
1634890250000|2021-10-22 08:10:50|352.31|350.71|351.93|350.33|352.31|350.71|351.93|350.33|0
1634890260000|2021-10-22 08:11:00|352.03|350.43|352.12|350.52|352.22|350.62|352.03|350.43|0
1634890270000|2021-10-22 08:11:10|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634890280000|2021-10-22 08:11:20|352.12|350.52|352.22|350.62|352.22|350.62|352.12|350.52|0
1634890290000|2021-10-22 08:11:30|352.41|350.81|352.03|350.43|352.41|350.81|352.03|350.43|0
1634890310000|2021-10-22 08:11:50|352.22|350.62|352.41|350.81|352.41|350.81|352.22|350.62|0
1634890320000|2021-10-22 08:12:00|352.22|350.62|352.69|351.09|352.69|351.09|352.22|350.62|0
1634890330000|2021-10-22 08:12:10|352.6|351|352.98|351.38|352.98|351.38|352.6|351|0
1634890340000|2021-10-22 08:12:20|352.79|351.19|352.79|351.19|352.98|351.38|352.79|351.19|0
1634890350000|2021-10-22 08:12:30|352.98|351.38|353.36|351.76|353.36|351.76|352.98|351.38|0
1634890360000|2021-10-22 08:12:40|353.17|351.57|353.17|351.57|353.17|351.57|353.17|351.57|0
1634890370000|2021-10-22 08:12:50|353.07|351.47|353.17|351.57|353.17|351.57|352.98|351.38|0
1634890380000|2021-10-22 08:13:00|352.98|351.38|352.79|351.19|352.98|351.38|352.79|351.19|0
1634890390000|2021-10-22 08:13:10|352.6|351|352.6|351|352.6|351|352.6|351|0
1634890400000|2021-10-22 08:13:20|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1634890420000|2021-10-22 08:13:40|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1634890430000|2021-10-22 08:13:50|353.07|351.47|352.98|351.38|353.17|351.57|352.98|351.38|0
1634890440000|2021-10-22 08:14:00|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1634890450000|2021-10-22 08:14:10|353.07|351.47|352.98|351.38|353.07|351.47|352.98|351.38|0
1634890460000|2021-10-22 08:14:20|353.17|351.57|353.17|351.57|353.36|351.76|353.17|351.57|0
1634890470000|2021-10-22 08:14:30|353.26|351.66|353.36|351.76|353.36|351.76|353.26|351.66|0
1634890480000|2021-10-22 08:14:40|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1634890490000|2021-10-22 08:14:50|353.45|351.85|353.45|351.85|353.45|351.85|353.36|351.76|0
1634890500000|2021-10-22 08:15:00|353.36|351.76|353.74|352.14|353.74|352.14|353.36|351.76|0
1634890520000|2021-10-22 08:15:20|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1634890530000|2021-10-22 08:15:30|353.74|352.14|353.55|351.95|353.74|352.14|353.55|351.95|0
1634890540000|2021-10-22 08:15:40|353.74|352.14|353.55|351.95|353.74|352.14|353.55|351.95|0
1634890550000|2021-10-22 08:15:50|353.64|352.04|353.55|351.95|353.64|352.04|353.55|351.95|0
1634890570000|2021-10-22 08:16:10|353.64|352.04|353.55|351.95|353.64|352.04|353.55|351.95|0
1634890580000|2021-10-22 08:16:20|353.36|351.76|353.36|351.76|353.36|351.76|353.36|351.76|0
1634890590000|2021-10-22 08:16:30|353.45|351.85|353.55|351.95|353.55|351.95|353.45|351.85|0
1634890600000|2021-10-22 08:16:40|353.74|352.14|353.74|352.14|353.74|352.14|353.55|351.95|0
1634890620000|2021-10-22 08:17:00|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634890640000|2021-10-22 08:17:20|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634890650000|2021-10-22 08:17:30|354.02|352.42|354.12|352.52|354.12|352.52|354.02|352.42|0
1634890660000|2021-10-22 08:17:40|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634890670000|2021-10-22 08:17:50|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634890680000|2021-10-22 08:18:00|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634890690000|2021-10-22 08:18:10|353.74|352.14|353.55|351.95|353.74|352.14|353.55|351.95|0
1634890700000|2021-10-22 08:18:20|353.64|352.04|353.74|352.14|353.74|352.14|353.64|352.04|0
1634890710000|2021-10-22 08:18:30|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634890720000|2021-10-22 08:18:40|354.12|352.52|353.93|352.33|354.12|352.52|353.93|352.33|0
1634890730000|2021-10-22 08:18:50|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634890740000|2021-10-22 08:19:00|354.21|352.61|354.12|352.52|354.21|352.61|354.12|352.52|0
1634890760000|2021-10-22 08:19:20|353.93|352.33|354.02|352.42|354.12|352.52|353.93|352.33|0
1634890770000|2021-10-22 08:19:30|354.12|352.52|354.12|352.52|354.21|352.61|354.12|352.52|0
1634890780000|2021-10-22 08:19:40|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634890790000|2021-10-22 08:19:50|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634890800000|2021-10-22 08:20:00|354.21|352.61|354.12|352.52|354.31|352.71|354.12|352.52|0
1634890810000|2021-10-22 08:20:10|354.21|352.61|354.21|352.61|354.21|352.61|354.21|352.61|0
1634890820000|2021-10-22 08:20:20|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634890830000|2021-10-22 08:20:30|354.31|352.71|354.21|352.61|354.31|352.71|354.21|352.61|0
1634890840000|2021-10-22 08:20:40|354.12|352.52|353.83|352.23|354.12|352.52|353.74|352.14|0
1634890850000|2021-10-22 08:20:50|353.93|352.33|353.93|352.33|353.93|352.33|353.74|352.14|0
1634890860000|2021-10-22 08:21:00|353.74|352.14|353.74|352.14|353.74|352.14|353.74|352.14|0
1634890870000|2021-10-22 08:21:10|353.64|352.04|353.74|352.14|353.74|352.14|353.64|352.04|0
1634890890000|2021-10-22 08:21:30|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634890910000|2021-10-22 08:21:50|354.12|352.52|353.93|352.33|354.12|352.52|353.93|352.33|0
1634890930000|2021-10-22 08:22:10|354.12|352.52|353.93|352.33|354.12|352.52|353.93|352.33|0
1634890940000|2021-10-22 08:22:20|353.74|352.14|353.93|352.33|353.93|352.33|353.74|352.14|0
1634890950000|2021-10-22 08:22:30|353.83|352.23|353.93|352.33|353.93|352.33|353.83|352.23|0
1634890960000|2021-10-22 08:22:40|353.74|352.14|353.74|352.14|353.74|352.14|353.74|352.14|0
1634890990000|2021-10-22 08:23:10|353.55|351.95|353.74|352.14|353.74|352.14|353.55|351.95|0
1634891000000|2021-10-22 08:23:20|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1634891010000|2021-10-22 08:23:30|353.74|352.14|353.55|351.95|353.74|352.14|353.55|351.95|0
1634891020000|2021-10-22 08:23:40|353.64|352.04|353.64|352.04|353.64|352.04|353.64|352.04|0
1634891030000|2021-10-22 08:23:50|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1634891040000|2021-10-22 08:24:00|353.36|351.76|353.36|351.76|353.36|351.76|353.36|351.76|0
1634891050000|2021-10-22 08:24:10|353.55|351.95|353.55|351.95|353.55|351.95|353.36|351.76|0
1634891060000|2021-10-22 08:24:20|353.74|352.14|354.12|352.52|354.12|352.52|353.74|352.14|0
1634891070000|2021-10-22 08:24:30|354.21|352.61|354.12|352.52|354.21|352.61|354.12|352.52|0
1634891080000|2021-10-22 08:24:40|354.21|352.61|354.31|352.71|354.31|352.71|354.21|352.61|0
1634891090000|2021-10-22 08:24:50|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634891100000|2021-10-22 08:25:00|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891110000|2021-10-22 08:25:10|354.12|352.52|354.12|352.52|354.31|352.71|354.12|352.52|0
1634891120000|2021-10-22 08:25:20|353.93|352.33|353.93|352.33|353.93|352.33|353.93|352.33|0
1634891130000|2021-10-22 08:25:30|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634891150000|2021-10-22 08:25:50|354.21|352.61|354.31|352.71|354.31|352.71|354.21|352.61|0
1634891180000|2021-10-22 08:26:20|354.21|352.61|354.31|352.71|354.31|352.71|354.21|352.61|0
1634891190000|2021-10-22 08:26:30|354.12|352.52|354.31|352.71|354.31|352.71|354.12|352.52|0
1634891200000|2021-10-22 08:26:40|354.12|352.52|354.12|352.52|354.12|352.52|354.12|352.52|0
1634891210000|2021-10-22 08:26:50|354.31|352.71|354.12|352.52|354.31|352.71|354.12|352.52|0
1634891230000|2021-10-22 08:27:10|353.93|352.33|354.12|352.52|354.12|352.52|353.93|352.33|0
1634891260000|2021-10-22 08:27:40|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891270000|2021-10-22 08:27:50|354.12|352.52|354.12|352.52|354.31|352.71|354.12|352.52|0
1634891280000|2021-10-22 08:28:00|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891290000|2021-10-22 08:28:10|354.5|352.9|354.4|352.8|354.5|352.9|354.31|352.71|0
1634891300000|2021-10-22 08:28:20|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634891310000|2021-10-22 08:28:30|354.4|352.8|354.4|352.8|354.4|352.8|354.4|352.8|0
1634891320000|2021-10-22 08:28:40|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634891330000|2021-10-22 08:28:50|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891350000|2021-10-22 08:29:10|354.5|352.9|354.5|352.9|354.59|352.99|354.5|352.9|0
1634891360000|2021-10-22 08:29:20|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891370000|2021-10-22 08:29:30|354.88|353.28|354.88|353.28|354.88|353.28|354.88|353.28|0
1634891380000|2021-10-22 08:29:40|355.07|353.47|354.88|353.28|355.07|353.47|354.88|353.28|0
1634891390000|2021-10-22 08:29:50|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891400000|2021-10-22 08:30:00|354.97|353.37|354.5|352.9|354.97|353.37|354.5|352.9|0
1634891410000|2021-10-22 08:30:10|354.4|352.8|354.5|352.9|354.5|352.9|354.31|352.71|0
1634891420000|2021-10-22 08:30:20|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891430000|2021-10-22 08:30:30|354.12|352.52|354.5|352.9|354.5|352.9|354.12|352.52|0
1634891440000|2021-10-22 08:30:40|354.69|353.09|354.88|353.28|354.88|353.28|354.5|352.9|0
1634891450000|2021-10-22 08:30:50|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891460000|2021-10-22 08:31:00|354.88|353.28|354.69|353.09|354.88|353.28|354.69|353.09|0
1634891470000|2021-10-22 08:31:10|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891490000|2021-10-22 08:31:30|354.11|352.51|354.11|352.51|354.11|352.51|354.11|352.51|0
1634891520000|2021-10-22 08:32:00|353.92|352.32|354.11|352.51|354.11|352.51|353.92|352.32|0
1634891530000|2021-10-22 08:32:10|354.31|352.71|354.31|352.71|354.31|352.71|354.31|352.71|0
1634891540000|2021-10-22 08:32:20|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634891550000|2021-10-22 08:32:30|354.31|352.71|354.5|352.9|354.5|352.9|354.31|352.71|0
1634891560000|2021-10-22 08:32:40|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891570000|2021-10-22 08:32:50|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634891580000|2021-10-22 08:33:00|354.69|353.09|354.69|353.09|354.69|353.09|354.5|352.9|0
1634891590000|2021-10-22 08:33:10|354.5|352.9|354.59|352.99|354.59|352.99|354.5|352.9|0
1634891600000|2021-10-22 08:33:20|354.69|353.09|354.69|353.09|354.69|353.09|354.69|353.09|0
1634891610000|2021-10-22 08:33:30|354.88|353.28|354.88|353.28|354.88|353.28|354.88|353.28|0
1634891630000|2021-10-22 08:33:50|355.07|353.47|354.88|353.28|355.07|353.47|354.88|353.28|0
1634891650000|2021-10-22 08:34:10|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634891660000|2021-10-22 08:34:20|354.3|352.7|354.3|352.7|354.3|352.7|354.3|352.7|0
1634891670000|2021-10-22 08:34:30|354.5|352.9|354.5|352.9|354.5|352.9|354.3|352.7|0
1634891690000|2021-10-22 08:34:50|354.3|352.7|354.3|352.7|354.5|352.9|354.3|352.7|0
1634891700000|2021-10-22 08:35:00|354.4|352.8|354.49|352.89|354.69|353.09|354.4|352.8|0
1634891720000|2021-10-22 08:35:20|354.4|352.8|354.49|352.89|354.49|352.89|354.4|352.8|0
1634891740000|2021-10-22 08:35:40|354.59|352.99|354.59|352.99|354.59|352.99|354.49|352.89|0
1634891750000|2021-10-22 08:35:50|354.49|352.89|354.69|353.09|354.69|353.09|354.49|352.89|0
1634891770000|2021-10-22 08:36:10|354.88|353.28|354.88|353.28|354.88|353.28|354.88|353.28|0
1634891790000|2021-10-22 08:36:30|355.07|353.47|354.88|353.28|355.07|353.47|354.88|353.28|0
1634891800000|2021-10-22 08:36:40|355.07|353.47|355.26|353.66|355.26|353.66|355.07|353.47|0
1634891820000|2021-10-22 08:37:00|355.07|353.47|355.07|353.47|355.26|353.66|355.07|353.47|0
1634891830000|2021-10-22 08:37:10|355.26|353.66|355.26|353.66|355.26|353.66|355.26|353.66|0
1634891850000|2021-10-22 08:37:30|355.45|353.85|355.64|354.04|355.64|354.04|355.45|353.85|0
1634891860000|2021-10-22 08:37:40|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634891870000|2021-10-22 08:37:50|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1634891880000|2021-10-22 08:38:00|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1634891890000|2021-10-22 08:38:10|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1634891900000|2021-10-22 08:38:20|356.21|354.61|356.21|354.61|356.21|354.61|356.21|354.61|0
1634891930000|2021-10-22 08:38:50|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1634891940000|2021-10-22 08:39:00|355.83|354.23|355.83|354.23|356.02|354.42|355.83|354.23|0
1634891950000|2021-10-22 08:39:10|355.73|354.13|355.64|354.04|355.73|354.13|355.64|354.04|0
1634891960000|2021-10-22 08:39:20|355.73|354.13|355.64|354.04|355.73|354.13|355.64|354.04|0
1634891970000|2021-10-22 08:39:30|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634891980000|2021-10-22 08:39:40|355.54|353.94|355.45|353.85|355.54|353.94|355.45|353.85|0
1634891990000|2021-10-22 08:39:50|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1634892000000|2021-10-22 08:40:00|355.83|354.23|355.83|354.23|355.83|354.23|355.73|354.13|0
1634892010000|2021-10-22 08:40:10|356.02|354.42|355.64|354.04|356.02|354.42|355.64|354.04|0
1634892060000|2021-10-22 08:41:00|355.83|354.23|355.26|353.66|355.83|354.23|355.26|353.66|0
1634892100000|2021-10-22 08:41:40|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634892110000|2021-10-22 08:41:50|355.26|353.66|355.26|353.66|355.26|353.66|355.26|353.66|0
1634892130000|2021-10-22 08:42:10|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634892140000|2021-10-22 08:42:20|354.87|353.27|355.06|353.46|355.06|353.46|354.87|353.27|0
1634892150000|2021-10-22 08:42:30|354.87|353.27|354.68|353.08|354.87|353.27|354.68|353.08|0
1634892160000|2021-10-22 08:42:40|354.87|353.27|354.77|353.17|354.87|353.27|354.77|353.17|0
1634892170000|2021-10-22 08:42:50|354.87|353.27|354.87|353.27|354.87|353.27|354.87|353.27|0
1634892180000|2021-10-22 08:43:00|355.06|353.46|355.26|353.66|355.26|353.66|355.06|353.46|0
1634892190000|2021-10-22 08:43:10|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634892210000|2021-10-22 08:43:30|355.26|353.66|355.26|353.66|355.26|353.66|355.26|353.66|0
1634892220000|2021-10-22 08:43:40|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634892230000|2021-10-22 08:43:50|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1634892240000|2021-10-22 08:44:00|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634892270000|2021-10-22 08:44:30|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892280000|2021-10-22 08:44:40|355.35|353.75|355.45|353.85|355.45|353.85|355.35|353.75|0
1634892290000|2021-10-22 08:44:50|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1634892300000|2021-10-22 08:45:00|355.45|353.85|355.64|354.04|355.64|354.04|355.45|353.85|0
1634892310000|2021-10-22 08:45:10|355.45|353.85|355.25|353.65|355.45|353.85|355.25|353.65|0
1634892330000|2021-10-22 08:45:30|355.15|353.55|355.06|353.46|355.25|353.65|355.06|353.46|0
1634892340000|2021-10-22 08:45:40|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892350000|2021-10-22 08:45:50|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634892360000|2021-10-22 08:46:00|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892370000|2021-10-22 08:46:10|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1634892380000|2021-10-22 08:46:20|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892390000|2021-10-22 08:46:30|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634892400000|2021-10-22 08:46:40|354.87|353.27|355.06|353.46|355.06|353.46|354.87|353.27|0
1634892410000|2021-10-22 08:46:50|354.87|353.27|355.06|353.46|355.06|353.46|354.87|353.27|0
1634892420000|2021-10-22 08:47:00|355.25|353.65|355.15|353.55|355.25|353.65|355.15|353.55|0
1634892430000|2021-10-22 08:47:10|355.06|353.46|355.25|353.65|355.25|353.65|355.06|353.46|0
1634892460000|2021-10-22 08:47:40|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892470000|2021-10-22 08:47:50|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892480000|2021-10-22 08:48:00|355.06|353.46|355.25|353.65|355.25|353.65|355.06|353.46|0
1634892490000|2021-10-22 08:48:10|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892500000|2021-10-22 08:48:20|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892530000|2021-10-22 08:48:50|355.44|353.84|355.25|353.65|355.44|353.84|355.25|353.65|0
1634892540000|2021-10-22 08:49:00|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892550000|2021-10-22 08:49:10|355.34|353.74|355.25|353.65|355.44|353.84|355.25|353.65|0
1634892560000|2021-10-22 08:49:20|355.44|353.84|355.44|353.84|355.44|353.84|355.34|353.74|0
1634892590000|2021-10-22 08:49:50|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892610000|2021-10-22 08:50:10|355.06|353.46|354.87|353.27|355.06|353.46|354.87|353.27|0
1634892620000|2021-10-22 08:50:20|355.06|353.46|355.06|353.46|355.06|353.46|354.96|353.36|0
1634892630000|2021-10-22 08:50:30|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892660000|2021-10-22 08:51:00|355.44|353.84|355.63|354.03|355.63|354.03|355.44|353.84|0
1634892670000|2021-10-22 08:51:10|355.83|354.23|355.63|354.03|355.83|354.23|355.63|354.03|0
1634892680000|2021-10-22 08:51:20|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892690000|2021-10-22 08:51:30|355.63|354.03|355.63|354.03|355.63|354.03|355.44|353.84|0
1634892710000|2021-10-22 08:51:50|355.82|354.22|355.82|354.22|355.82|354.22|355.82|354.22|0
1634892720000|2021-10-22 08:52:00|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892730000|2021-10-22 08:52:10|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892740000|2021-10-22 08:52:20|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892750000|2021-10-22 08:52:30|355.73|354.13|355.82|354.22|356.02|354.42|355.73|354.13|0
1634892770000|2021-10-22 08:52:50|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892780000|2021-10-22 08:53:00|355.82|354.22|356.02|354.42|356.02|354.42|355.82|354.22|0
1634892800000|2021-10-22 08:53:20|355.92|354.32|355.82|354.22|355.92|354.32|355.82|354.22|0
1634892830000|2021-10-22 08:53:50|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1634892840000|2021-10-22 08:54:00|355.82|354.22|355.82|354.22|356.02|354.42|355.82|354.22|0
1634892850000|2021-10-22 08:54:10|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892860000|2021-10-22 08:54:20|355.82|354.22|355.63|354.03|355.82|354.22|355.63|354.03|0
1634892870000|2021-10-22 08:54:30|355.82|354.22|355.82|354.22|355.82|354.22|355.82|354.22|0
1634892880000|2021-10-22 08:54:40|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892890000|2021-10-22 08:54:50|355.82|354.22|355.82|354.22|355.82|354.22|355.72|354.12|0
1634892910000|2021-10-22 08:55:10|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634892920000|2021-10-22 08:55:20|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634892930000|2021-10-22 08:55:30|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1634892940000|2021-10-22 08:55:40|355.06|353.46|355.25|353.65|355.25|353.65|355.06|353.46|0
1634892950000|2021-10-22 08:55:50|355.06|353.46|355.06|353.46|355.25|353.65|355.06|353.46|0
1634892960000|2021-10-22 08:56:00|355.15|353.55|355.06|353.46|355.15|353.55|355.06|353.46|0
1634892970000|2021-10-22 08:56:10|354.87|353.27|355.06|353.46|355.06|353.46|354.87|353.27|0
1634892980000|2021-10-22 08:56:20|354.87|353.27|355.06|353.46|355.06|353.46|354.87|353.27|0
1634893010000|2021-10-22 08:56:50|355.15|353.55|355.15|353.55|355.15|353.55|355.15|353.55|0
1634893020000|2021-10-22 08:57:00|355.06|353.46|355.15|353.55|355.25|353.65|355.06|353.46|0
1634893030000|2021-10-22 08:57:10|355.25|353.65|355.06|353.46|355.25|353.65|355.06|353.46|0
1634893050000|2021-10-22 08:57:30|355.15|353.55|355.25|353.65|355.25|353.65|355.15|353.55|0
1634893060000|2021-10-22 08:57:40|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634893070000|2021-10-22 08:57:50|355.15|353.55|355.06|353.46|355.25|353.65|355.06|353.46|0
1634893110000|2021-10-22 08:58:30|354.87|353.27|354.86|353.26|354.87|353.27|354.77|353.17|0
1634893120000|2021-10-22 08:58:40|354.67|353.07|354.67|353.07|354.67|353.07|354.67|353.07|0
1634893130000|2021-10-22 08:58:50|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893140000|2021-10-22 08:59:00|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634893180000|2021-10-22 08:59:40|355.15|353.55|355.25|353.65|355.25|353.65|355.15|353.55|0
1634893190000|2021-10-22 08:59:50|355.06|353.46|355.06|353.46|355.06|353.46|355.06|353.46|0
1634893200000|2021-10-22 09:00:00|355.25|353.65|355.06|353.46|355.25|353.65|355.06|353.46|0
1634893210000|2021-10-22 09:00:10|355.15|353.55|355.06|353.46|355.15|353.55|355.06|353.46|0
1634893220000|2021-10-22 09:00:20|355.25|353.65|355.06|353.46|355.25|353.65|355.06|353.46|0
1634893250000|2021-10-22 09:00:50|355.05|353.45|355.25|353.65|355.25|353.65|355.05|353.45|0
1634893260000|2021-10-22 09:01:00|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634893270000|2021-10-22 09:01:10|355.34|353.74|355.34|353.74|355.34|353.74|355.34|353.74|0
1634893280000|2021-10-22 09:01:20|355.44|353.84|355.25|353.65|355.44|353.84|355.25|353.65|0
1634893290000|2021-10-22 09:01:30|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1634893300000|2021-10-22 09:01:40|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1634893310000|2021-10-22 09:01:50|355.44|353.84|355.25|353.65|355.44|353.84|355.25|353.65|0
1634893320000|2021-10-22 09:02:00|355.15|353.55|355.15|353.55|355.15|353.55|355.15|353.55|0
1634893330000|2021-10-22 09:02:10|355.05|353.45|355.05|353.45|355.05|353.45|354.95|353.35|0
1634893340000|2021-10-22 09:02:20|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893350000|2021-10-22 09:02:30|354.76|353.16|354.76|353.16|354.76|353.16|354.76|353.16|0
1634893360000|2021-10-22 09:02:40|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893370000|2021-10-22 09:02:50|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634893380000|2021-10-22 09:03:00|354.86|353.26|355.05|353.45|355.05|353.45|354.86|353.26|0
1634893400000|2021-10-22 09:03:20|354.86|353.26|354.86|353.26|355.05|353.45|354.86|353.26|0
1634893410000|2021-10-22 09:03:30|354.95|353.35|354.67|353.07|354.95|353.35|354.67|353.07|0
1634893420000|2021-10-22 09:03:40|354.76|353.16|354.86|353.26|354.86|353.26|354.76|353.16|0
1634893460000|2021-10-22 09:04:20|354.67|353.07|354.67|353.07|354.67|353.07|354.67|353.07|0
1634893480000|2021-10-22 09:04:40|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893500000|2021-10-22 09:05:00|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634893540000|2021-10-22 09:05:40|355.24|353.64|355.05|353.45|355.24|353.64|355.05|353.45|0
1634893580000|2021-10-22 09:06:20|354.86|353.26|355.14|353.54|355.14|353.54|354.86|353.26|0
1634893590000|2021-10-22 09:06:30|355.05|353.45|355.05|353.45|355.24|353.64|355.05|353.45|0
1634893610000|2021-10-22 09:06:50|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893620000|2021-10-22 09:07:00|355.05|353.45|355.05|353.45|355.24|353.64|355.05|353.45|0
1634893640000|2021-10-22 09:07:20|355.24|353.64|355.24|353.64|355.24|353.64|355.24|353.64|0
1634893650000|2021-10-22 09:07:30|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634893660000|2021-10-22 09:07:40|355.24|353.64|355.05|353.45|355.24|353.64|355.05|353.45|0
1634893680000|2021-10-22 09:08:00|354.86|353.26|355.05|353.45|355.05|353.45|354.86|353.26|0
1634893690000|2021-10-22 09:08:10|355.14|353.54|355.14|353.54|355.14|353.54|355.14|353.54|0
1634893700000|2021-10-22 09:08:20|355.24|353.64|355.05|353.45|355.24|353.64|355.05|353.45|0
1634893720000|2021-10-22 09:08:40|355.24|353.64|355.24|353.64|355.24|353.64|355.24|353.64|0
1634893740000|2021-10-22 09:09:00|355.05|353.45|355.05|353.45|355.14|353.54|355.05|353.45|0
1634893750000|2021-10-22 09:09:10|355.14|353.54|355.14|353.54|355.14|353.54|355.14|353.54|0
1634893760000|2021-10-22 09:09:20|355.24|353.64|355.24|353.64|355.24|353.64|355.24|353.64|0
1634893800000|2021-10-22 09:10:00|355.05|353.45|355.24|353.64|355.24|353.64|355.05|353.45|0
1634893810000|2021-10-22 09:10:10|355.14|353.54|355.14|353.54|355.14|353.54|355.14|353.54|0
1634893820000|2021-10-22 09:10:20|355.24|353.64|355.24|353.64|355.24|353.64|355.24|353.64|0
1634893880000|2021-10-22 09:11:20|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634893900000|2021-10-22 09:11:40|355.24|353.64|355.24|353.64|355.24|353.64|355.05|353.45|0
1634893930000|2021-10-22 09:12:10|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634893940000|2021-10-22 09:12:20|355.14|353.54|355.05|353.45|355.14|353.54|355.05|353.45|0
1634893970000|2021-10-22 09:12:50|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634893980000|2021-10-22 09:13:00|355.05|353.45|355.05|353.45|355.05|353.45|355.05|353.45|0
1634894000000|2021-10-22 09:13:20|354.95|353.35|354.86|353.26|355.05|353.45|354.86|353.26|0
1634894010000|2021-10-22 09:13:30|354.95|353.35|355.05|353.45|355.05|353.45|354.86|353.26|0
1634894020000|2021-10-22 09:13:40|354.86|353.26|355.05|353.45|355.05|353.45|354.86|353.26|0
1634894050000|2021-10-22 09:14:10|354.95|353.35|355.05|353.45|355.05|353.45|354.95|353.35|0
1634894060000|2021-10-22 09:14:20|355.14|353.54|355.24|353.64|355.24|353.64|355.14|353.54|0
1634894100000|2021-10-22 09:15:00|355.14|353.54|355.05|353.45|355.14|353.54|355.05|353.45|0
1634894110000|2021-10-22 09:15:10|354.95|353.35|355.05|353.45|355.05|353.45|354.95|353.35|0
1634894120000|2021-10-22 09:15:20|354.86|353.26|354.86|353.26|354.86|353.26|354.86|353.26|0
1634894150000|2021-10-22 09:15:50|354.66|353.06|354.66|353.06|354.66|353.06|354.66|353.06|0
1634894220000|2021-10-22 09:17:00|354.47|352.87|354.47|352.87|354.47|352.87|354.28|352.68|0
1634894230000|2021-10-22 09:17:10|354.37|352.77|354.28|352.68|354.37|352.77|354.28|352.68|0
1634894240000|2021-10-22 09:17:20|354.37|352.77|354.47|352.87|354.47|352.87|354.28|352.68|0
1634894250000|2021-10-22 09:17:30|354.66|353.06|354.47|352.87|354.66|353.06|354.47|352.87|0
1634894280000|2021-10-22 09:18:00|354.56|352.96|354.47|352.87|354.56|352.96|354.28|352.68|0
1634894290000|2021-10-22 09:18:10|354.28|352.68|354.09|352.49|354.28|352.68|354.09|352.49|0
1634894300000|2021-10-22 09:18:20|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894310000|2021-10-22 09:18:30|354.18|352.58|354.28|352.68|354.28|352.68|354.18|352.58|0
1634894340000|2021-10-22 09:19:00|354.47|352.87|354.28|352.68|354.47|352.87|354.28|352.68|0
1634894360000|2021-10-22 09:19:20|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894380000|2021-10-22 09:19:40|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894390000|2021-10-22 09:19:50|354.47|352.87|354.47|352.87|354.47|352.87|354.47|352.87|0
1634894400000|2021-10-22 09:20:00|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894410000|2021-10-22 09:20:10|354.47|352.87|354.28|352.68|354.47|352.87|354.28|352.68|0
1634894420000|2021-10-22 09:20:20|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894430000|2021-10-22 09:20:30|353.9|352.3|353.71|352.11|353.9|352.3|353.71|352.11|0
1634894440000|2021-10-22 09:20:40|353.9|352.3|353.9|352.3|353.9|352.3|353.71|352.11|0
1634894460000|2021-10-22 09:21:00|353.99|352.39|354.09|352.49|354.09|352.49|353.99|352.39|0
1634894470000|2021-10-22 09:21:10|354.28|352.68|354.18|352.58|354.28|352.68|354.18|352.58|0
1634894480000|2021-10-22 09:21:20|354.28|352.68|354.09|352.49|354.28|352.68|354.09|352.49|0
1634894490000|2021-10-22 09:21:30|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894520000|2021-10-22 09:22:00|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894530000|2021-10-22 09:22:10|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894560000|2021-10-22 09:22:40|354.18|352.58|354.28|352.68|354.28|352.68|354.18|352.58|0
1634894570000|2021-10-22 09:22:50|354.09|352.49|354.18|352.58|354.18|352.58|354.09|352.49|0
1634894580000|2021-10-22 09:23:00|354.09|352.49|354.18|352.58|354.18|352.58|354.09|352.49|0
1634894590000|2021-10-22 09:23:10|354.28|352.68|353.71|352.11|354.28|352.68|353.71|352.11|0
1634894600000|2021-10-22 09:23:20|353.9|352.3|353.9|352.3|353.9|352.3|353.9|352.3|0
1634894620000|2021-10-22 09:23:40|353.8|352.2|353.9|352.3|353.9|352.3|353.8|352.2|0
1634894640000|2021-10-22 09:24:00|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894710000|2021-10-22 09:25:10|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894730000|2021-10-22 09:25:30|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894760000|2021-10-22 09:26:00|354.28|352.68|354.09|352.49|354.28|352.68|354.09|352.49|0
1634894810000|2021-10-22 09:26:50|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634894840000|2021-10-22 09:27:20|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634894850000|2021-10-22 09:27:30|353.89|352.29|354.09|352.49|354.09|352.49|353.89|352.29|0
1634894860000|2021-10-22 09:27:40|354.28|352.68|354.09|352.49|354.28|352.68|354.09|352.49|0
1634894880000|2021-10-22 09:28:00|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634894930000|2021-10-22 09:28:50|353.99|352.39|353.99|352.39|353.99|352.39|353.99|352.39|0
1634894940000|2021-10-22 09:29:00|353.89|352.29|353.99|352.39|354.08|352.48|353.89|352.29|0
1634894950000|2021-10-22 09:29:10|353.89|352.29|354.08|352.48|354.08|352.48|353.89|352.29|0
1634894960000|2021-10-22 09:29:20|353.89|352.29|354.08|352.48|354.08|352.48|353.89|352.29|0
1634894990000|2021-10-22 09:29:50|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634895000000|2021-10-22 09:30:00|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895020000|2021-10-22 09:30:20|354.08|352.48|353.89|352.29|354.08|352.48|353.89|352.29|0
1634895050000|2021-10-22 09:30:50|353.7|352.1|353.51|351.91|353.7|352.1|353.51|351.91|0
1634895060000|2021-10-22 09:31:00|353.7|352.1|353.51|351.91|353.7|352.1|353.51|351.91|0
1634895070000|2021-10-22 09:31:10|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1634895080000|2021-10-22 09:31:20|353.6|352|353.7|352.1|353.7|352.1|353.6|352|0
1634895090000|2021-10-22 09:31:30|353.51|351.91|353.51|351.91|353.51|351.91|353.51|351.91|0
1634895100000|2021-10-22 09:31:40|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1634895110000|2021-10-22 09:31:50|353.6|352|353.7|352.1|353.7|352.1|353.6|352|0
1634895130000|2021-10-22 09:32:10|353.89|352.29|353.89|352.29|353.89|352.29|353.7|352.1|0
1634895140000|2021-10-22 09:32:20|353.98|352.38|354.08|352.48|354.08|352.48|353.98|352.38|0
1634895170000|2021-10-22 09:32:50|353.89|352.29|353.98|352.38|353.98|352.38|353.89|352.29|0
1634895180000|2021-10-22 09:33:00|353.89|352.29|353.89|352.29|354.08|352.48|353.89|352.29|0
1634895200000|2021-10-22 09:33:20|354.08|352.48|354.08|352.48|354.08|352.48|354.08|352.48|0
1634895210000|2021-10-22 09:33:30|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895220000|2021-10-22 09:33:40|354.08|352.48|353.98|352.38|354.08|352.48|353.98|352.38|0
1634895230000|2021-10-22 09:33:50|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895250000|2021-10-22 09:34:10|353.79|352.19|353.79|352.19|353.79|352.19|353.79|352.19|0
1634895260000|2021-10-22 09:34:20|353.7|352.1|353.7|352.1|353.89|352.29|353.7|352.1|0
1634895290000|2021-10-22 09:34:50|353.89|352.29|353.89|352.29|354.08|352.48|353.89|352.29|0
1634895330000|2021-10-22 09:35:30|353.79|352.19|353.7|352.1|353.79|352.19|353.7|352.1|0
1634895340000|2021-10-22 09:35:40|353.79|352.19|353.89|352.29|353.89|352.29|353.79|352.19|0
1634895350000|2021-10-22 09:35:50|353.7|352.1|353.7|352.1|353.89|352.29|353.7|352.1|0
1634895360000|2021-10-22 09:36:00|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895370000|2021-10-22 09:36:10|353.7|352.1|353.89|352.29|353.89|352.29|353.7|352.1|0
1634895380000|2021-10-22 09:36:20|353.7|352.1|353.79|352.19|353.79|352.19|353.7|352.1|0
1634895390000|2021-10-22 09:36:30|353.7|352.1|353.98|352.38|353.98|352.38|353.7|352.1|0
1634895400000|2021-10-22 09:36:40|353.89|352.29|353.89|352.29|353.98|352.38|353.89|352.29|0
1634895440000|2021-10-22 09:37:20|354.08|352.48|354.08|352.48|354.08|352.48|354.08|352.48|0
1634895460000|2021-10-22 09:37:40|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895470000|2021-10-22 09:37:50|354.17|352.57|354.17|352.57|354.17|352.57|354.17|352.57|0
1634895480000|2021-10-22 09:38:00|354.27|352.67|354.08|352.48|354.27|352.67|354.08|352.48|0
1634895490000|2021-10-22 09:38:10|353.98|352.38|353.98|352.38|353.98|352.38|353.98|352.38|0
1634895500000|2021-10-22 09:38:20|353.89|352.29|353.98|352.38|354.08|352.48|353.89|352.29|0
1634895510000|2021-10-22 09:38:30|353.89|352.29|353.7|352.1|353.89|352.29|353.7|352.1|0
1634895520000|2021-10-22 09:38:40|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895540000|2021-10-22 09:39:00|353.79|352.19|353.89|352.29|353.89|352.29|353.79|352.19|0
1634895550000|2021-10-22 09:39:10|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1634895560000|2021-10-22 09:39:20|353.89|352.29|353.7|352.1|353.89|352.29|353.7|352.1|0
1634895570000|2021-10-22 09:39:30|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634895580000|2021-10-22 09:39:40|354.08|352.48|354.27|352.67|354.27|352.67|354.08|352.48|0
1634895590000|2021-10-22 09:39:50|354.08|352.48|354.08|352.48|354.08|352.48|354.08|352.48|0
1634895600000|2021-10-22 09:40:00|354.17|352.57|354.27|352.67|354.27|352.67|354.17|352.57|0
1634895610000|2021-10-22 09:40:10|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634895620000|2021-10-22 09:40:20|354.27|352.67|354.65|353.05|354.65|353.05|354.27|352.67|0
1634895630000|2021-10-22 09:40:30|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634895640000|2021-10-22 09:40:40|354.27|352.67|354.27|352.67|354.27|352.67|354.27|352.67|0
1634895650000|2021-10-22 09:40:50|354.46|352.86|354.27|352.67|354.46|352.86|354.27|352.67|0
1634895670000|2021-10-22 09:41:10|354.08|352.48|353.89|352.29|354.08|352.48|353.89|352.29|0
1634895680000|2021-10-22 09:41:20|354.08|352.48|354.08|352.48|354.08|352.48|354.08|352.48|0
1634895690000|2021-10-22 09:41:30|354.27|352.67|354.27|352.67|354.27|352.67|354.27|352.67|0
1634895700000|2021-10-22 09:41:40|354.08|352.48|354.27|352.67|354.27|352.67|354.08|352.48|0
1634895710000|2021-10-22 09:41:50|354.17|352.57|354.27|352.67|354.27|352.67|354.17|352.57|0
1634895720000|2021-10-22 09:42:00|354.17|352.57|354.17|352.57|354.27|352.67|354.17|352.57|0
1634895730000|2021-10-22 09:42:10|354.27|352.67|354.27|352.67|354.27|352.67|354.27|352.67|0
1634895740000|2021-10-22 09:42:20|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634895780000|2021-10-22 09:43:00|354.27|352.67|354.36|352.76|354.36|352.76|354.27|352.67|0
1634895790000|2021-10-22 09:43:10|354.46|352.86|354.46|352.86|354.46|352.86|354.27|352.67|0
1634895820000|2021-10-22 09:43:40|354.27|352.67|354.46|352.86|354.46|352.86|354.27|352.67|0
1634895840000|2021-10-22 09:44:00|354.65|353.05|354.46|352.86|354.65|353.05|354.46|352.86|0
1634895850000|2021-10-22 09:44:10|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634895890000|2021-10-22 09:44:50|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634895910000|2021-10-22 09:45:10|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634895920000|2021-10-22 09:45:20|354.74|353.14|354.65|353.05|354.74|353.14|354.65|353.05|0
1634895930000|2021-10-22 09:45:30|354.84|353.24|354.84|353.24|354.84|353.24|354.84|353.24|0
1634895960000|2021-10-22 09:46:00|354.74|353.14|354.74|353.14|354.74|353.14|354.74|353.14|0
1634895970000|2021-10-22 09:46:10|354.84|353.24|354.74|353.14|354.84|353.24|354.74|353.14|0
1634895980000|2021-10-22 09:46:20|354.84|353.24|354.65|353.05|354.84|353.24|354.65|353.05|0
1634896020000|2021-10-22 09:47:00|354.46|352.86|354.65|353.05|354.65|353.05|354.46|352.86|0
1634896040000|2021-10-22 09:47:20|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896050000|2021-10-22 09:47:30|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896060000|2021-10-22 09:47:40|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896070000|2021-10-22 09:47:50|354.65|353.05|354.65|353.05|354.65|353.05|354.55|352.95|0
1634896080000|2021-10-22 09:48:00|354.46|352.86|354.55|352.95|354.55|352.95|354.46|352.86|0
1634896090000|2021-10-22 09:48:10|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896110000|2021-10-22 09:48:30|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896130000|2021-10-22 09:48:50|354.46|352.86|354.65|353.05|354.65|353.05|354.46|352.86|0
1634896140000|2021-10-22 09:49:00|354.55|352.95|354.65|353.05|354.65|353.05|354.55|352.95|0
1634896190000|2021-10-22 09:49:50|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896230000|2021-10-22 09:50:30|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896240000|2021-10-22 09:50:40|354.46|352.86|354.65|353.05|354.65|353.05|354.46|352.86|0
1634896250000|2021-10-22 09:50:50|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896270000|2021-10-22 09:51:10|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896280000|2021-10-22 09:51:20|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896290000|2021-10-22 09:51:30|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896300000|2021-10-22 09:51:40|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634896310000|2021-10-22 09:51:50|354.65|353.05|354.55|352.95|354.65|353.05|354.55|352.95|0
1634896320000|2021-10-22 09:52:00|354.65|353.05|354.45|352.85|354.65|353.05|354.45|352.85|0
1634896330000|2021-10-22 09:52:10|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896340000|2021-10-22 09:52:20|354.55|352.95|354.45|352.85|354.55|352.95|354.45|352.85|0
1634896380000|2021-10-22 09:53:00|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634896400000|2021-10-22 09:53:20|354.84|353.24|354.84|353.24|354.84|353.24|354.84|353.24|0
1634896410000|2021-10-22 09:53:30|355.03|353.43|355.03|353.43|355.03|353.43|355.03|353.43|0
1634896420000|2021-10-22 09:53:40|354.84|353.24|354.84|353.24|354.84|353.24|354.84|353.24|0
1634896460000|2021-10-22 09:54:20|354.74|353.14|354.64|353.04|354.74|353.14|354.64|353.04|0
1634896470000|2021-10-22 09:54:30|354.84|353.24|354.84|353.24|354.84|353.24|354.84|353.24|0
1634896520000|2021-10-22 09:55:20|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634896530000|2021-10-22 09:55:30|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896540000|2021-10-22 09:55:40|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634896550000|2021-10-22 09:55:50|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896580000|2021-10-22 09:56:20|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896620000|2021-10-22 09:57:00|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896640000|2021-10-22 09:57:20|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896660000|2021-10-22 09:57:40|354.16|352.56|354.26|352.66|354.26|352.66|354.07|352.47|0
1634896680000|2021-10-22 09:58:00|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896690000|2021-10-22 09:58:10|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896700000|2021-10-22 09:58:20|354.45|352.85|354.26|352.66|354.45|352.85|354.26|352.66|0
1634896720000|2021-10-22 09:58:40|354.16|352.56|354.16|352.56|354.26|352.66|354.16|352.56|0
1634896730000|2021-10-22 09:58:50|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634896750000|2021-10-22 09:59:10|353.97|352.37|354.07|352.47|354.07|352.47|353.88|352.28|0
1634896770000|2021-10-22 09:59:30|354.45|352.85|354.83|353.23|354.83|353.23|354.45|352.85|0
1634896800000|2021-10-22 10:00:00|354.92|353.32|355.02|353.42|355.02|353.42|354.92|353.32|0
1634896820000|2021-10-22 10:00:20|354.83|353.23|354.64|353.04|354.83|353.23|354.64|353.04|0
1634896830000|2021-10-22 10:00:30|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896840000|2021-10-22 10:00:40|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896850000|2021-10-22 10:00:50|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634896910000|2021-10-22 10:01:50|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896920000|2021-10-22 10:02:00|354.16|352.56|354.16|352.56|354.16|352.56|354.16|352.56|0
1634896930000|2021-10-22 10:02:10|354.26|352.66|354.07|352.47|354.26|352.66|354.07|352.47|0
1634896940000|2021-10-22 10:02:20|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634896950000|2021-10-22 10:02:30|354.07|352.47|354.26|352.66|354.26|352.66|354.07|352.47|0
1634896960000|2021-10-22 10:02:40|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896970000|2021-10-22 10:02:50|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634896980000|2021-10-22 10:03:00|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634896990000|2021-10-22 10:03:10|354.26|352.66|354.26|352.66|354.26|352.66|354.07|352.47|0
1634897000000|2021-10-22 10:03:20|354.07|352.47|354.16|352.56|354.26|352.66|354.07|352.47|0
1634897010000|2021-10-22 10:03:30|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634897020000|2021-10-22 10:03:40|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634897030000|2021-10-22 10:03:50|354.35|352.75|354.26|352.66|354.35|352.75|354.26|352.66|0
1634897050000|2021-10-22 10:04:10|354.45|352.85|354.26|352.66|354.45|352.85|354.26|352.66|0
1634897060000|2021-10-22 10:04:20|354.45|352.85|354.45|352.85|354.45|352.85|354.35|352.75|0
1634897070000|2021-10-22 10:04:30|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634897080000|2021-10-22 10:04:40|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634897100000|2021-10-22 10:05:00|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634897110000|2021-10-22 10:05:10|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634897120000|2021-10-22 10:05:20|354.45|352.85|354.54|352.94|354.54|352.94|354.45|352.85|0
1634897130000|2021-10-22 10:05:30|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634897160000|2021-10-22 10:06:00|354.83|353.23|354.73|353.13|354.83|353.23|354.73|353.13|0
1634897170000|2021-10-22 10:06:10|354.83|353.23|355.02|353.42|355.02|353.42|354.83|353.23|0
1634897210000|2021-10-22 10:06:50|355.21|353.61|355.21|353.61|355.21|353.61|355.21|353.61|0
1634897220000|2021-10-22 10:07:00|355.11|353.51|355.02|353.42|355.11|353.51|355.02|353.42|0
1634897230000|2021-10-22 10:07:10|354.83|353.23|354.83|353.23|354.83|353.23|354.83|353.23|0
1634897260000|2021-10-22 10:07:40|354.92|353.32|354.83|353.23|354.92|353.32|354.83|353.23|0
1634897280000|2021-10-22 10:08:00|355.02|353.42|354.83|353.23|355.02|353.42|354.83|353.23|0
1634897310000|2021-10-22 10:08:30|355.02|353.42|354.83|353.23|355.02|353.42|354.83|353.23|0
1634897320000|2021-10-22 10:08:40|354.92|353.32|355.02|353.42|355.02|353.42|354.83|353.23|0
1634897340000|2021-10-22 10:09:00|354.83|353.23|355.02|353.42|355.02|353.42|354.83|353.23|0
1634897350000|2021-10-22 10:09:10|354.83|353.23|355.02|353.42|355.02|353.42|354.83|353.23|0
1634897360000|2021-10-22 10:09:20|355.21|353.61|355.21|353.61|355.21|353.61|355.02|353.42|0
1634897390000|2021-10-22 10:09:50|355.11|353.51|355.21|353.61|355.21|353.61|355.02|353.42|0
1634897400000|2021-10-22 10:10:00|355.02|353.42|355.21|353.61|355.21|353.61|355.02|353.42|0
1634897410000|2021-10-22 10:10:10|355.11|353.51|355.11|353.51|355.11|353.51|355.11|353.51|0
1634897420000|2021-10-22 10:10:20|355.02|353.42|355.21|353.61|355.21|353.61|355.02|353.42|0
1634897450000|2021-10-22 10:10:50|355.4|353.8|355.4|353.8|355.4|353.8|355.4|353.8|0
1634897460000|2021-10-22 10:11:00|355.21|353.61|355.21|353.61|355.21|353.61|355.21|353.61|0
1634897470000|2021-10-22 10:11:10|355.02|353.42|355.21|353.61|355.21|353.61|355.02|353.42|0
1634897480000|2021-10-22 10:11:20|355.4|353.8|355.4|353.8|355.4|353.8|355.4|353.8|0
1634897500000|2021-10-22 10:11:40|355.59|353.99|355.59|353.99|355.59|353.99|355.59|353.99|0
1634897510000|2021-10-22 10:11:50|355.4|353.8|355.21|353.61|355.4|353.8|355.21|353.61|0
1634897540000|2021-10-22 10:12:20|355.4|353.8|355.59|353.99|355.59|353.99|355.4|353.8|0
1634897550000|2021-10-22 10:12:30|355.49|353.89|355.49|353.89|355.49|353.89|355.49|353.89|0
1634897560000|2021-10-22 10:12:40|355.59|353.99|355.4|353.8|355.59|353.99|355.4|353.8|0
1634897570000|2021-10-22 10:12:50|355.59|353.99|355.59|353.99|355.59|353.99|355.59|353.99|0
1634897580000|2021-10-22 10:13:00|355.68|354.08|355.59|353.99|355.68|354.08|355.59|353.99|0
1634897600000|2021-10-22 10:13:20|355.78|354.18|355.78|354.18|355.78|354.18|355.78|354.18|0
1634897610000|2021-10-22 10:13:30|355.97|354.37|355.97|354.37|355.97|354.37|355.97|354.37|0
1634897630000|2021-10-22 10:13:50|356.17|354.57|356.16|354.56|356.17|354.57|356.16|354.56|0
1634897640000|2021-10-22 10:14:00|355.97|354.37|355.97|354.37|355.97|354.37|355.97|354.37|0
1634897650000|2021-10-22 10:14:10|356.16|354.56|356.36|354.76|356.36|354.76|356.16|354.56|0
1634897660000|2021-10-22 10:14:20|355.97|354.37|355.97|354.37|355.97|354.37|355.97|354.37|0
1634897690000|2021-10-22 10:14:50|356.16|354.56|356.16|354.56|356.16|354.56|356.16|354.56|0
1634897700000|2021-10-22 10:15:00|355.97|354.37|355.97|354.37|355.97|354.37|355.87|354.27|0
1634897710000|2021-10-22 10:15:10|355.78|354.18|355.97|354.37|355.97|354.37|355.78|354.18|0
1634897720000|2021-10-22 10:15:20|355.87|354.27|355.97|354.37|355.97|354.37|355.78|354.18|0
1634897730000|2021-10-22 10:15:30|355.78|354.18|355.78|354.18|355.78|354.18|355.78|354.18|0
1634897740000|2021-10-22 10:15:40|355.97|354.37|355.97|354.37|355.97|354.37|355.97|354.37|0
1634897760000|2021-10-22 10:16:00|356.16|354.56|356.16|354.56|356.16|354.56|356.16|354.56|0
1634897830000|2021-10-22 10:17:10|356.35|354.75|356.35|354.75|356.35|354.75|356.35|354.75|0
1634897870000|2021-10-22 10:17:50|356.55|354.95|356.55|354.95|356.55|354.95|356.55|354.95|0
1634897880000|2021-10-22 10:18:00|356.35|354.75|356.55|354.95|356.55|354.95|356.35|354.75|0
1634897890000|2021-10-22 10:18:10|356.35|354.75|356.35|354.75|356.35|354.75|356.35|354.75|0
1634897910000|2021-10-22 10:18:30|356.55|354.95|356.35|354.75|356.55|354.95|356.35|354.75|0
1634897960000|2021-10-22 10:19:20|356.16|354.56|356.16|354.56|356.16|354.56|356.16|354.56|0
1634897980000|2021-10-22 10:19:40|356.35|354.75|356.35|354.75|356.35|354.75|356.35|354.75|0
1634897990000|2021-10-22 10:19:50|356.16|354.56|356.16|354.56|356.16|354.56|356.16|354.56|0
1634898030000|2021-10-22 10:20:30|356.35|354.75|356.35|354.75|356.35|354.75|356.35|354.75|0
1634898050000|2021-10-22 10:20:50|356.16|354.56|356.35|354.75|356.35|354.75|356.16|354.56|0
1634898130000|2021-10-22 10:22:10|356.54|354.94|356.54|354.94|356.54|354.94|356.54|354.94|0
1634898160000|2021-10-22 10:22:40|356.74|355.14|356.74|355.14|356.74|355.14|356.74|355.14|0
1634898170000|2021-10-22 10:22:50|356.54|354.94|356.54|354.94|356.73|355.13|356.54|354.94|0
1634898180000|2021-10-22 10:23:00|356.73|355.13|356.73|355.13|356.73|355.13|356.73|355.13|0
1634898250000|2021-10-22 10:24:10|357.31|355.71|357.31|355.71|357.31|355.71|357.31|355.71|0
1634898280000|2021-10-22 10:24:40|357.5|355.9|357.5|355.9|357.5|355.9|357.5|355.9|0
1634898300000|2021-10-22 10:25:00|357.69|356.09|357.69|356.09|357.69|356.09|357.69|356.09|0
1634898310000|2021-10-22 10:25:10|357.5|355.9|358.08|356.48|358.08|356.48|357.5|355.9|0
1634898320000|2021-10-22 10:25:20|357.88|356.28|358.08|356.48|358.27|356.67|357.88|356.28|0
1634898330000|2021-10-22 10:25:30|357.88|356.28|357.88|356.28|357.88|356.28|357.88|356.28|0
1634898370000|2021-10-22 10:26:10|357.69|356.09|357.69|356.09|357.69|356.09|357.69|356.09|0
1634898400000|2021-10-22 10:26:40|357.5|355.9|357.5|355.9|357.5|355.9|357.5|355.9|0
1634898410000|2021-10-22 10:26:50|357.4|355.8|357.5|355.9|357.5|355.9|357.31|355.71|0
1634898420000|2021-10-22 10:27:00|357.4|355.8|357.31|355.71|357.4|355.8|357.31|355.71|0
1634898430000|2021-10-22 10:27:10|357.4|355.8|357.4|355.8|357.4|355.8|357.31|355.71|0
1634898440000|2021-10-22 10:27:20|357.31|355.71|357.31|355.71|357.31|355.71|357.31|355.71|0
1634898460000|2021-10-22 10:27:40|357.12|355.52|357.12|355.52|357.12|355.52|357.12|355.52|0
1634898530000|2021-10-22 10:28:50|357.31|355.71|357.31|355.71|357.31|355.71|357.31|355.71|0
1634898540000|2021-10-22 10:29:00|357.21|355.61|357.12|355.52|357.21|355.61|357.12|355.52|0
1634898550000|2021-10-22 10:29:10|357.11|355.51|356.92|355.32|357.11|355.51|356.92|355.32|0
1634898560000|2021-10-22 10:29:20|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1634898580000|2021-10-22 10:29:40|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1634898590000|2021-10-22 10:29:50|357.11|355.51|356.92|355.32|357.11|355.51|356.92|355.32|0
1634898600000|2021-10-22 10:30:00|357.11|355.51|357.31|355.71|357.31|355.71|357.11|355.51|0
1634898650000|2021-10-22 10:30:50|357.5|355.9|357.31|355.71|357.5|355.9|357.31|355.71|0
1634898660000|2021-10-22 10:31:00|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1634898690000|2021-10-22 10:31:30|357.31|355.71|357.31|355.71|357.31|355.71|357.31|355.71|0
1634898720000|2021-10-22 10:32:00|357.5|355.9|357.5|355.9|357.5|355.9|357.5|355.9|0
1634898730000|2021-10-22 10:32:10|357.69|356.09|357.69|356.09|357.88|356.28|357.69|356.09|0
1634898740000|2021-10-22 10:32:20|357.88|356.28|358.07|356.47|358.07|356.47|357.88|356.28|0
1634898760000|2021-10-22 10:32:40|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634898780000|2021-10-22 10:33:00|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1634898810000|2021-10-22 10:33:30|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634898830000|2021-10-22 10:33:50|358.46|356.86|358.26|356.66|358.46|356.86|358.26|356.66|0
1634898900000|2021-10-22 10:35:00|358.45|356.85|358.26|356.66|358.45|356.85|358.26|356.66|0
1634898910000|2021-10-22 10:35:10|358.35|356.75|358.26|356.66|358.35|356.75|358.26|356.66|0
1634898950000|2021-10-22 10:35:50|358.16|356.56|358.16|356.56|358.16|356.56|358.16|356.56|0
1634898960000|2021-10-22 10:36:00|358.26|356.66|358.26|356.66|358.26|356.66|358.16|356.56|0
1634898970000|2021-10-22 10:36:10|358.45|356.85|358.45|356.85|358.45|356.85|358.45|356.85|0
1634898980000|2021-10-22 10:36:20|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634899000000|2021-10-22 10:36:40|358.35|356.75|358.45|356.85|358.45|356.85|358.35|356.75|0
1634899010000|2021-10-22 10:36:50|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634899060000|2021-10-22 10:37:40|358.45|356.85|358.45|356.85|358.45|356.85|358.45|356.85|0
1634899070000|2021-10-22 10:37:50|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634899160000|2021-10-22 10:39:20|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1634899170000|2021-10-22 10:39:30|358.16|356.56|358.16|356.56|358.26|356.66|358.16|356.56|0
1634899180000|2021-10-22 10:39:40|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1634899200000|2021-10-22 10:40:00|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1634899220000|2021-10-22 10:40:20|358.16|356.56|358.07|356.47|358.26|356.66|358.07|356.47|0
1634899250000|2021-10-22 10:40:50|357.88|356.28|357.88|356.28|357.88|356.28|357.88|356.28|0
1634899320000|2021-10-22 10:42:00|357.68|356.08|357.88|356.28|357.88|356.28|357.68|356.08|0
1634899330000|2021-10-22 10:42:10|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1634899340000|2021-10-22 10:42:20|357.88|356.28|357.88|356.28|358.07|356.47|357.88|356.28|0
1634899360000|2021-10-22 10:42:40|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1634899370000|2021-10-22 10:42:50|358.26|356.66|358.26|356.66|358.26|356.66|358.07|356.47|0
1634899380000|2021-10-22 10:43:00|358.45|356.85|358.26|356.66|358.45|356.85|358.26|356.66|0
1634899390000|2021-10-22 10:43:10|358.45|356.85|358.45|356.85|358.45|356.85|358.45|356.85|0
1634899400000|2021-10-22 10:43:20|358.26|356.66|358.45|356.85|358.45|356.85|358.26|356.66|0
1634899410000|2021-10-22 10:43:30|358.64|357.04|358.45|356.85|358.64|357.04|358.45|356.85|0
1634899420000|2021-10-22 10:43:40|358.83|357.23|358.83|357.23|358.83|357.23|358.83|357.23|0
1634899430000|2021-10-22 10:43:50|359.03|357.43|359.03|357.43|359.03|357.43|359.03|357.43|0
1634899440000|2021-10-22 10:44:00|358.83|357.23|358.83|357.23|358.83|357.23|358.83|357.23|0
1634899450000|2021-10-22 10:44:10|358.64|357.04|358.64|357.04|358.64|357.04|358.64|357.04|0
1634899460000|2021-10-22 10:44:20|358.83|357.23|358.83|357.23|358.83|357.23|358.83|357.23|0
1634899480000|2021-10-22 10:44:40|359.03|357.43|359.03|357.43|359.03|357.43|359.03|357.43|0
1634899490000|2021-10-22 10:44:50|359.22|357.62|359.22|357.62|359.22|357.62|359.22|357.62|0
1634899500000|2021-10-22 10:45:00|359.03|357.43|359.03|357.43|359.03|357.43|359.03|357.43|0
1634899510000|2021-10-22 10:45:10|359.22|357.62|359.79|358.19|359.79|358.19|359.22|357.62|0
1634899520000|2021-10-22 10:45:20|359.6|358|359.6|358|359.6|358|359.6|358|0
1634899530000|2021-10-22 10:45:30|359.79|358.19|359.79|358.19|359.79|358.19|359.79|358.19|0
1634899540000|2021-10-22 10:45:40|359.99|358.39|359.79|358.19|359.99|358.39|359.79|358.19|0
1634899550000|2021-10-22 10:45:50|359.99|358.39|359.79|358.19|359.99|358.39|359.79|358.19|0
1634899580000|2021-10-22 10:46:20|359.6|358|359.6|358|359.6|358|359.6|358|0
1634899590000|2021-10-22 10:46:30|359.79|358.19|359.79|358.19|359.79|358.19|359.79|358.19|0
1634899600000|2021-10-22 10:46:40|359.6|358|359.6|358|359.6|358|359.6|358|0
1634899610000|2021-10-22 10:46:50|359.79|358.19|359.79|358.19|359.79|358.19|359.79|358.19|0
1634899630000|2021-10-22 10:47:10|359.6|358|359.6|358|359.6|358|359.6|358|0
1634899650000|2021-10-22 10:47:30|359.79|358.19|359.6|358|359.79|358.19|359.6|358|0
1634899720000|2021-10-22 10:48:40|359.79|358.19|359.99|358.39|359.99|358.39|359.79|358.19|0
1634899740000|2021-10-22 10:49:00|359.79|358.19|359.98|358.38|359.98|358.38|359.79|358.19|0
1634899750000|2021-10-22 10:49:10|359.79|358.19|359.98|358.38|359.98|358.38|359.79|358.19|0
1634899760000|2021-10-22 10:49:20|359.79|358.19|359.79|358.19|359.98|358.38|359.79|358.19|0
1634899770000|2021-10-22 10:49:30|359.6|358|359.6|358|359.79|358.19|359.6|358|0
1634899790000|2021-10-22 10:49:50|362.35|360.75|362.35|360.75|362.35|360.75|362.35|360.75|0
1634899800000|2021-10-22 10:50:00|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1634899810000|2021-10-22 10:50:10|362.54|360.94|362.54|360.94|362.54|360.94|362.35|360.75|0
1634899820000|2021-10-22 10:50:20|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1634899840000|2021-10-22 10:50:40|359.07|357.47|359.76|358.16|359.76|358.16|359.07|357.47|0
1634899850000|2021-10-22 10:50:50|360.15|358.55|359.96|358.36|360.15|358.55|359.96|358.36|0
1634899860000|2021-10-22 10:51:00|360.15|358.55|359.96|358.36|360.15|358.55|359.96|358.36|0
1634899880000|2021-10-22 10:51:20|359.76|358.16|359.76|358.16|359.76|358.16|359.76|358.16|0
1634899910000|2021-10-22 10:51:50|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1634899950000|2021-10-22 10:52:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1634899960000|2021-10-22 10:52:40|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1634899970000|2021-10-22 10:52:50|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1634900020000|2021-10-22 10:53:40|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1634900030000|2021-10-22 10:53:50|359.28|357.68|359.38|357.78|359.38|357.78|359.28|357.68|0
1634900060000|2021-10-22 10:54:20|359.19|357.59|359.19|357.59|359.38|357.78|359.19|357.59|0
1634900090000|2021-10-22 10:54:50|359.28|357.68|359.38|357.78|359.38|357.78|359.28|357.68|0
1634900100000|2021-10-22 10:55:00|359.19|357.59|359.19|357.59|359.38|357.78|359.19|357.59|0
1634900110000|2021-10-22 10:55:10|359.38|357.78|359.57|357.97|359.57|357.97|359.38|357.78|0
1634900120000|2021-10-22 10:55:20|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1634900160000|2021-10-22 10:56:00|359.18|357.58|359.18|357.58|359.18|357.58|359.18|357.58|0
1634900190000|2021-10-22 10:56:30|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1634900200000|2021-10-22 10:56:40|359.18|357.58|359.28|357.68|359.38|357.78|359.18|357.58|0
1634900210000|2021-10-22 10:56:50|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1634900280000|2021-10-22 10:58:00|359.28|357.68|359.18|357.58|359.28|357.68|359.18|357.58|0
1634900290000|2021-10-22 10:58:10|359.28|357.68|359.38|357.78|359.38|357.78|359.28|357.68|0
1634900300000|2021-10-22 10:58:20|359.28|357.68|359.18|357.58|359.38|357.78|359.18|357.58|0
1634900310000|2021-10-22 10:58:30|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1634900330000|2021-10-22 10:58:50|358.8|357.2|358.89|357.29|358.89|357.29|358.8|357.2|0
1634900340000|2021-10-22 10:59:00|358.99|357.39|358.99|357.39|359.18|357.58|358.99|357.39|0
1634900360000|2021-10-22 10:59:20|359.18|357.58|358.99|357.39|359.18|357.58|358.99|357.39|0
1634900380000|2021-10-22 10:59:40|359.08|357.48|359.18|357.58|359.18|357.58|358.99|357.39|0
1634900390000|2021-10-22 10:59:50|358.99|357.39|359.37|357.77|359.37|357.77|358.99|357.39|0
1634900400000|2021-10-22 11:00:00|359.18|357.58|359.18|357.58|359.18|357.58|359.18|357.58|0
1634900410000|2021-10-22 11:00:10|359.37|357.77|359.37|357.77|359.37|357.77|359.18|357.58|0
1634900420000|2021-10-22 11:00:20|359.18|357.58|359.37|357.77|359.37|357.77|359.18|357.58|0
1634900440000|2021-10-22 11:00:40|358.99|357.39|359.18|357.58|359.18|357.58|358.99|357.39|0
1634900450000|2021-10-22 11:00:50|358.99|357.39|358.8|357.2|358.99|357.39|358.8|357.2|0
1634900470000|2021-10-22 11:01:10|359.18|357.58|358.99|357.39|359.18|357.58|358.99|357.39|0
1634900500000|2021-10-22 11:01:40|358.8|357.2|358.99|357.39|358.99|357.39|358.8|357.2|0
1634900510000|2021-10-22 11:01:50|359.18|357.58|359.18|357.58|359.18|357.58|359.18|357.58|0
1634900540000|2021-10-22 11:02:20|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1634900570000|2021-10-22 11:02:50|359.57|357.97|359.57|357.97|359.57|357.97|359.57|357.97|0
1634900580000|2021-10-22 11:03:00|359.76|358.16|359.76|358.16|359.76|358.16|359.57|357.97|0
1634900590000|2021-10-22 11:03:10|359.57|357.97|359.57|357.97|359.76|358.16|359.57|357.97|0
1634900600000|2021-10-22 11:03:20|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1634900660000|2021-10-22 11:04:20|359.56|357.96|359.76|358.16|359.76|358.16|359.56|357.96|0
1634900670000|2021-10-22 11:04:30|359.56|357.96|359.56|357.96|359.56|357.96|359.56|357.96|0
1634900680000|2021-10-22 11:04:40|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1634900700000|2021-10-22 11:05:00|359.56|357.96|359.37|357.77|359.56|357.96|359.37|357.77|0
1634900720000|2021-10-22 11:05:20|359.56|357.96|359.18|357.58|359.56|357.96|359.18|357.58|0
1634900730000|2021-10-22 11:05:30|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1634900780000|2021-10-22 11:06:20|359.56|357.96|359.56|357.96|359.56|357.96|359.56|357.96|0
1634900790000|2021-10-22 11:06:30|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1634900840000|2021-10-22 11:07:20|359.18|357.58|359.18|357.58|359.18|357.58|359.18|357.58|0
1634900850000|2021-10-22 11:07:30|359.56|357.96|359.56|357.96|359.56|357.96|359.56|357.96|0
1634900900000|2021-10-22 11:08:20|359.76|358.16|359.76|358.16|359.76|358.16|359.76|358.16|0
1634900910000|2021-10-22 11:08:30|359.75|358.15|359.75|358.15|359.75|358.15|359.75|358.15|0
1634900920000|2021-10-22 11:08:40|359.95|358.35|360.14|358.54|360.14|358.54|359.95|358.35|0
1634900930000|2021-10-22 11:08:50|360.33|358.73|360.52|358.92|360.52|358.92|360.33|358.73|0
1634900950000|2021-10-22 11:09:10|360.33|358.73|360.42|358.82|360.42|358.82|360.33|358.73|0
1634900960000|2021-10-22 11:09:20|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634900980000|2021-10-22 11:09:40|360.14|358.54|360.14|358.54|360.14|358.54|360.14|358.54|0
1634901010000|2021-10-22 11:10:10|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634901020000|2021-10-22 11:10:20|360.23|358.63|360.52|358.92|360.52|358.92|360.23|358.63|0
1634901030000|2021-10-22 11:10:30|360.33|358.73|360.52|358.92|360.52|358.92|360.33|358.73|0
1634901040000|2021-10-22 11:10:40|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634901050000|2021-10-22 11:10:50|360.52|358.92|360.33|358.73|360.52|358.92|360.33|358.73|0
1634901060000|2021-10-22 11:11:00|360.52|358.92|360.52|358.92|360.52|358.92|360.33|358.73|0
1634901080000|2021-10-22 11:11:20|360.72|359.12|360.72|359.12|360.72|359.12|360.72|359.12|0
1634901090000|2021-10-22 11:11:30|360.52|358.92|360.72|359.12|360.72|359.12|360.52|358.92|0
1634901100000|2021-10-22 11:11:40|360.91|359.31|361.1|359.5|361.1|359.5|360.91|359.31|0
1634901110000|2021-10-22 11:11:50|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1634901130000|2021-10-22 11:12:10|361.1|359.5|360.91|359.31|361.1|359.5|360.91|359.31|0
1634901140000|2021-10-22 11:12:20|360.72|359.12|360.72|359.12|360.72|359.12|360.72|359.12|0
1634901150000|2021-10-22 11:12:30|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901160000|2021-10-22 11:12:40|360.81|359.21|360.71|359.11|360.91|359.31|360.71|359.11|0
1634901190000|2021-10-22 11:13:10|360.81|359.21|360.71|359.11|360.81|359.21|360.71|359.11|0
1634901210000|2021-10-22 11:13:30|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1634901220000|2021-10-22 11:13:40|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901240000|2021-10-22 11:14:00|360.52|358.92|360.71|359.11|360.71|359.11|360.52|358.92|0
1634901250000|2021-10-22 11:14:10|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1634901260000|2021-10-22 11:14:20|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901270000|2021-10-22 11:14:30|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1634901280000|2021-10-22 11:14:40|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634901290000|2021-10-22 11:14:50|360.23|358.63|360.14|358.54|360.23|358.63|360.14|358.54|0
1634901300000|2021-10-22 11:15:00|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634901360000|2021-10-22 11:16:00|360.14|358.54|360.14|358.54|360.14|358.54|359.94|358.34|0
1634901420000|2021-10-22 11:17:00|360.04|358.44|360.14|358.54|360.14|358.54|359.94|358.34|0
1634901450000|2021-10-22 11:17:30|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1634901510000|2021-10-22 11:18:30|360.52|358.92|360.33|358.73|360.52|358.92|360.33|358.73|0
1634901610000|2021-10-22 11:20:10|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901670000|2021-10-22 11:21:10|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634901680000|2021-10-22 11:21:20|361.29|359.69|361.1|359.5|361.29|359.69|361.1|359.5|0
1634901690000|2021-10-22 11:21:30|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634901790000|2021-10-22 11:23:10|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901800000|2021-10-22 11:23:20|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634901810000|2021-10-22 11:23:30|361.29|359.69|361.29|359.69|361.29|359.69|361.09|359.49|0
1634901820000|2021-10-22 11:23:40|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634901830000|2021-10-22 11:23:50|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1634901840000|2021-10-22 11:24:00|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634901850000|2021-10-22 11:24:10|360.99|359.39|361.09|359.49|361.09|359.49|360.99|359.39|0
1634901860000|2021-10-22 11:24:20|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634901900000|2021-10-22 11:25:00|360.71|359.11|360.9|359.3|360.9|359.3|360.71|359.11|0
1634901930000|2021-10-22 11:25:30|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634901940000|2021-10-22 11:25:40|360.9|359.3|361.09|359.49|361.09|359.49|360.9|359.3|0
1634901950000|2021-10-22 11:25:50|360.9|359.3|361.09|359.49|361.09|359.49|360.9|359.3|0
1634901960000|2021-10-22 11:26:00|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1634901970000|2021-10-22 11:26:10|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634901980000|2021-10-22 11:26:20|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1634901990000|2021-10-22 11:26:30|361.19|359.59|361.29|359.69|361.29|359.69|361.19|359.59|0
1634902000000|2021-10-22 11:26:40|361.48|359.88|361.48|359.88|361.48|359.88|361.48|359.88|0
1634902010000|2021-10-22 11:26:50|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1634902060000|2021-10-22 11:27:40|361.28|359.68|361.28|359.68|361.28|359.68|361.28|359.68|0
1634902080000|2021-10-22 11:28:00|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902120000|2021-10-22 11:28:40|361.28|359.68|361.18|359.58|361.28|359.68|361.09|359.49|0
1634902130000|2021-10-22 11:28:50|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902140000|2021-10-22 11:29:00|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902170000|2021-10-22 11:29:30|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902180000|2021-10-22 11:29:40|360.9|359.3|361.09|359.49|361.09|359.49|360.9|359.3|0
1634902200000|2021-10-22 11:30:00|360.9|359.3|360.9|359.3|361.09|359.49|360.9|359.3|0
1634902210000|2021-10-22 11:30:10|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902230000|2021-10-22 11:30:30|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902260000|2021-10-22 11:31:00|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902280000|2021-10-22 11:31:20|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902290000|2021-10-22 11:31:30|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1634902320000|2021-10-22 11:32:00|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1634902330000|2021-10-22 11:32:10|360.9|359.3|360.7|359.1|360.9|359.3|360.7|359.1|0
1634902340000|2021-10-22 11:32:20|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902360000|2021-10-22 11:32:40|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1634902370000|2021-10-22 11:32:50|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902440000|2021-10-22 11:34:00|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1634902450000|2021-10-22 11:34:10|360.9|359.3|360.7|359.1|360.9|359.3|360.7|359.1|0
1634902460000|2021-10-22 11:34:20|360.51|358.91|360.7|359.1|360.7|359.1|360.51|358.91|0
1634902480000|2021-10-22 11:34:40|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1634902580000|2021-10-22 11:36:20|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902640000|2021-10-22 11:37:20|361.28|359.68|361.28|359.68|361.28|359.68|361.28|359.68|0
1634902670000|2021-10-22 11:37:50|361.09|359.49|361.28|359.68|361.28|359.68|361.09|359.49|0
1634902710000|2021-10-22 11:38:30|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902730000|2021-10-22 11:38:50|360.89|359.29|360.89|359.29|360.89|359.29|360.89|359.29|0
1634902740000|2021-10-22 11:39:00|361.09|359.49|361.09|359.49|361.09|359.49|361.09|359.49|0
1634902750000|2021-10-22 11:39:10|360.89|359.29|360.89|359.29|360.89|359.29|360.89|359.29|0
1634902760000|2021-10-22 11:39:20|361.09|359.49|360.89|359.29|361.09|359.49|360.89|359.29|0
1634902790000|2021-10-22 11:39:50|360.79|359.19|360.51|358.91|360.89|359.29|360.51|358.91|0
1634902800000|2021-10-22 11:40:00|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1634902810000|2021-10-22 11:40:10|360.6|359|360.7|359.1|360.7|359.1|360.6|359|0
1634902820000|2021-10-22 11:40:20|360.51|358.91|360.7|359.1|360.7|359.1|360.51|358.91|0
1634902850000|2021-10-22 11:40:50|360.51|358.91|360.7|359.1|360.7|359.1|360.51|358.91|0
1634902970000|2021-10-22 11:42:50|360.51|358.91|360.51|358.91|360.51|358.91|360.51|358.91|0
1634902990000|2021-10-22 11:43:10|360.31|358.71|360.31|358.71|360.31|358.71|360.31|358.71|0
1634903060000|2021-10-22 11:44:20|360.51|358.91|360.51|358.91|360.51|358.91|360.51|358.91|0
1634903070000|2021-10-22 11:44:30|360.31|358.71|360.51|358.91|360.51|358.91|360.31|358.71|0
1634903090000|2021-10-22 11:44:50|360.31|358.71|360.51|358.91|360.51|358.91|360.31|358.71|0
1634903150000|2021-10-22 11:45:50|360.31|358.71|360.31|358.71|360.31|358.71|360.31|358.71|0
1634903320000|2021-10-22 11:48:40|360.5|358.9|360.5|358.9|360.5|358.9|360.5|358.9|0
1634903610000|2021-10-22 11:53:30|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634903630000|2021-10-22 11:53:50|360.5|358.9|360.69|359.09|360.69|359.09|360.5|358.9|0
1634903680000|2021-10-22 11:54:40|360.89|359.29|360.89|359.29|360.89|359.29|360.89|359.29|0
1634903720000|2021-10-22 11:55:20|361.08|359.48|361.08|359.48|361.08|359.48|361.08|359.48|0
1634903740000|2021-10-22 11:55:40|360.89|359.29|360.89|359.29|360.89|359.29|360.89|359.29|0
1634903770000|2021-10-22 11:56:10|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634903780000|2021-10-22 11:56:20|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1634903800000|2021-10-22 11:56:40|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634903840000|2021-10-22 11:57:20|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1634903880000|2021-10-22 11:58:00|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634903890000|2021-10-22 11:58:10|360.59|358.99|360.59|358.99|360.59|358.99|360.59|358.99|0
1634903900000|2021-10-22 11:58:20|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634903910000|2021-10-22 11:58:30|360.5|358.9|360.5|358.9|360.5|358.9|360.5|358.9|0
1634903960000|2021-10-22 11:59:20|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634904000000|2021-10-22 12:00:00|360.5|358.9|360.5|358.9|360.5|358.9|360.5|358.9|0
1634904030000|2021-10-22 12:00:30|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634904040000|2021-10-22 12:00:40|360.88|359.28|360.88|359.28|360.88|359.28|360.78|359.18|0
1634904090000|2021-10-22 12:01:30|360.69|359.09|360.69|359.09|360.69|359.09|360.69|359.09|0
1634904150000|2021-10-22 12:02:30|360.88|359.28|360.69|359.09|360.88|359.28|360.69|359.09|0
1634904170000|2021-10-22 12:02:50|360.5|358.9|360.5|358.9|360.5|358.9|360.5|358.9|0
1634904180000|2021-10-22 12:03:00|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1634904190000|2021-10-22 12:03:10|359.82|358.22|359.92|358.32|359.92|358.32|359.82|358.22|0
1634904200000|2021-10-22 12:03:20|359.53|357.93|359.73|358.13|359.73|358.13|359.53|357.93|0
1634904210000|2021-10-22 12:03:30|359.53|357.93|359.73|358.13|359.73|358.13|359.53|357.93|0
1634904220000|2021-10-22 12:03:40|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1634904230000|2021-10-22 12:03:50|359.53|357.93|359.73|358.13|359.92|358.32|359.53|357.93|0
1634904240000|2021-10-22 12:04:00|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1634904250000|2021-10-22 12:04:10|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1634904260000|2021-10-22 12:04:20|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1634904270000|2021-10-22 12:04:30|360.11|358.51|360.11|358.51|360.11|358.51|360.11|358.51|0
1634904280000|2021-10-22 12:04:40|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1634904290000|2021-10-22 12:04:50|360.11|358.51|360.11|358.51|360.11|358.51|360.11|358.51|0
1634904320000|2021-10-22 12:05:20|360.3|358.7|360.3|358.7|360.3|358.7|360.3|358.7|0
1634904330000|2021-10-22 12:05:30|360.11|358.51|359.92|358.32|360.11|358.51|359.92|358.32|0
1634904340000|2021-10-22 12:05:40|360.11|358.51|360.11|358.51|360.11|358.51|360.11|358.51|0
1634904350000|2021-10-22 12:05:50|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1634904360000|2021-10-22 12:06:00|359.53|357.93|359.73|358.13|359.73|358.13|359.53|357.93|0
1634904370000|2021-10-22 12:06:10|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1634904380000|2021-10-22 12:06:20|360.01|358.41|359.73|358.13|360.11|358.51|359.73|358.13|0
1634904400000|2021-10-22 12:06:40|359.72|358.12|359.92|358.32|359.92|358.32|359.72|358.12|0
1634904460000|2021-10-22 12:07:40|359.82|358.22|359.92|358.32|359.92|358.32|359.82|358.22|0
1634904480000|2021-10-22 12:08:00|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1634904500000|2021-10-22 12:08:20|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1634904510000|2021-10-22 12:08:30|359.72|358.12|359.92|358.32|359.92|358.32|359.72|358.12|0
1634904550000|2021-10-22 12:09:10|360.11|358.51|359.92|358.32|360.11|358.51|359.92|358.32|0
1634904560000|2021-10-22 12:09:20|359.72|358.12|359.92|358.32|359.92|358.32|359.72|358.12|0
1634904600000|2021-10-22 12:10:00|360.11|358.51|360.11|358.51|360.11|358.51|360.11|358.51|0
1634904610000|2021-10-22 12:10:10|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1634904620000|2021-10-22 12:10:20|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1634904630000|2021-10-22 12:10:30|359.53|357.93|359.53|357.93|359.72|358.12|359.53|357.93|0
1634904640000|2021-10-22 12:10:40|359.34|357.74|359.53|357.93|359.53|357.93|359.34|357.74|0
1634904650000|2021-10-22 12:10:50|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1634904670000|2021-10-22 12:11:10|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1634904680000|2021-10-22 12:11:20|359.72|358.12|359.53|357.93|359.72|358.12|359.53|357.93|0
1634904690000|2021-10-22 12:11:30|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1634904720000|2021-10-22 12:12:00|359.34|357.74|359.15|357.55|359.34|357.74|359.15|357.55|0
1634904730000|2021-10-22 12:12:10|358.95|357.35|359.15|357.55|359.15|357.55|358.95|357.35|0
1634904750000|2021-10-22 12:12:30|358.95|357.35|359.15|357.55|359.15|357.55|358.95|357.35|0
1634904760000|2021-10-22 12:12:40|359.34|357.74|359.72|358.12|359.72|358.12|359.34|357.74|0
1634904770000|2021-10-22 12:12:50|359.53|357.93|359.14|357.54|359.53|357.93|359.14|357.54|0
1634904780000|2021-10-22 12:13:00|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1634904810000|2021-10-22 12:13:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1634904860000|2021-10-22 12:14:20|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1634904870000|2021-10-22 12:14:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1634904880000|2021-10-22 12:14:40|359.72|358.12|359.53|357.93|359.72|358.12|359.53|357.93|0
1634904890000|2021-10-22 12:14:50|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1634904910000|2021-10-22 12:15:10|359.81|358.21|359.81|358.21|359.81|358.21|359.81|358.21|0
1634904920000|2021-10-22 12:15:20|359.91|358.31|359.34|357.74|359.91|358.31|359.34|357.74|0
1634904960000|2021-10-22 12:16:00|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634904970000|2021-10-22 12:16:10|359.34|357.74|359.14|357.54|359.34|357.74|359.14|357.54|0
1634904980000|2021-10-22 12:16:20|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1634905000000|2021-10-22 12:16:40|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905010000|2021-10-22 12:16:50|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1634905020000|2021-10-22 12:17:00|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1634905050000|2021-10-22 12:17:30|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1634905070000|2021-10-22 12:17:50|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905080000|2021-10-22 12:18:00|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1634905100000|2021-10-22 12:18:20|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905110000|2021-10-22 12:18:30|359.33|357.73|359.14|357.54|359.33|357.73|359.14|357.54|0
1634905130000|2021-10-22 12:18:50|359.33|357.73|359.33|357.73|359.33|357.73|359.14|357.54|0
1634905140000|2021-10-22 12:19:00|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905200000|2021-10-22 12:20:00|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905210000|2021-10-22 12:20:10|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1634905220000|2021-10-22 12:20:20|358.76|357.16|358.76|357.16|358.76|357.16|358.76|357.16|0
1634905230000|2021-10-22 12:20:30|358.95|357.35|358.76|357.16|358.95|357.35|358.76|357.16|0
1634905270000|2021-10-22 12:21:10|358.56|356.96|358.76|357.16|358.76|357.16|358.56|356.96|0
1634905280000|2021-10-22 12:21:20|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905300000|2021-10-22 12:21:40|358.76|357.16|358.76|357.16|358.76|357.16|358.76|357.16|0
1634905310000|2021-10-22 12:21:50|358.95|357.35|358.76|357.16|358.95|357.35|358.76|357.16|0
1634905330000|2021-10-22 12:22:10|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905340000|2021-10-22 12:22:20|358.76|357.16|358.56|356.96|358.76|357.16|358.56|356.96|0
1634905350000|2021-10-22 12:22:30|358.76|357.16|358.56|356.96|358.76|357.16|358.56|356.96|0
1634905360000|2021-10-22 12:22:40|358.76|357.16|358.76|357.16|358.76|357.16|358.76|357.16|0
1634905390000|2021-10-22 12:23:10|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905400000|2021-10-22 12:23:20|358.76|357.16|358.76|357.16|358.95|357.35|358.76|357.16|0
1634905420000|2021-10-22 12:23:40|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905430000|2021-10-22 12:23:50|358.85|357.25|358.95|357.35|358.95|357.35|358.85|357.25|0
1634905450000|2021-10-22 12:24:10|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905470000|2021-10-22 12:24:30|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905520000|2021-10-22 12:25:20|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905530000|2021-10-22 12:25:30|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905550000|2021-10-22 12:25:50|358.75|357.15|358.75|357.15|358.95|357.35|358.75|357.15|0
1634905560000|2021-10-22 12:26:00|358.95|357.35|358.75|357.15|358.95|357.35|358.75|357.15|0
1634905570000|2021-10-22 12:26:10|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905580000|2021-10-22 12:26:20|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905590000|2021-10-22 12:26:30|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1634905610000|2021-10-22 12:26:50|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905620000|2021-10-22 12:27:00|358.95|357.35|359.14|357.54|359.14|357.54|358.95|357.35|0
1634905680000|2021-10-22 12:28:00|358.94|357.34|358.75|357.15|358.94|357.34|358.75|357.15|0
1634905690000|2021-10-22 12:28:10|358.94|357.34|358.94|357.34|358.94|357.34|358.94|357.34|0
1634905710000|2021-10-22 12:28:30|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905820000|2021-10-22 12:30:20|358.94|357.34|359.14|357.54|359.14|357.54|358.94|357.34|0
1634905830000|2021-10-22 12:30:30|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1634905860000|2021-10-22 12:31:00|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1634905930000|2021-10-22 12:32:10|359.13|357.53|358.75|357.15|359.13|357.53|358.75|357.15|0
1634905950000|2021-10-22 12:32:30|358.94|357.34|358.94|357.34|358.94|357.34|358.94|357.34|0
1634905980000|2021-10-22 12:33:00|358.75|357.15|358.75|357.15|358.75|357.15|358.56|356.96|0
1634906000000|2021-10-22 12:33:20|358.94|357.34|358.75|357.15|358.94|357.34|358.75|357.15|0
1634906030000|2021-10-22 12:33:50|358.94|357.34|358.75|357.15|358.94|357.34|358.75|357.15|0
1634906040000|2021-10-22 12:34:00|358.94|357.34|358.94|357.34|358.94|357.34|358.94|357.34|0
1634906090000|2021-10-22 12:34:50|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1634906130000|2021-10-22 12:35:30|358.56|356.96|358.56|356.96|358.56|356.96|358.56|356.96|0
1634906150000|2021-10-22 12:35:50|358.36|356.76|358.56|356.96|358.56|356.96|358.36|356.76|0
1634906160000|2021-10-22 12:36:00|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1634906170000|2021-10-22 12:36:10|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1634906180000|2021-10-22 12:36:20|357.98|356.38|358.17|356.57|358.17|356.57|357.98|356.38|0
1634906200000|2021-10-22 12:36:40|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1634906210000|2021-10-22 12:36:50|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1634906340000|2021-10-22 12:39:00|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1634906350000|2021-10-22 12:39:10|357.79|356.19|357.98|356.38|357.98|356.38|357.79|356.19|0
1634906360000|2021-10-22 12:39:20|357.79|356.19|357.79|356.19|357.79|356.19|357.79|356.19|0
1634906370000|2021-10-22 12:39:30|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1634906400000|2021-10-22 12:40:00|357.79|356.19|357.79|356.19|357.79|356.19|357.79|356.19|0
1634906440000|2021-10-22 12:40:40|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1634906450000|2021-10-22 12:40:50|357.4|355.8|357.21|355.61|357.4|355.8|357.21|355.61|0
1634906460000|2021-10-22 12:41:00|357.4|355.8|357.4|355.8|357.4|355.8|357.21|355.61|0
1634906480000|2021-10-22 12:41:20|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1634906510000|2021-10-22 12:41:50|357.4|355.8|357.4|355.8|357.4|355.8|357.4|355.8|0
1634906520000|2021-10-22 12:42:00|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1634906620000|2021-10-22 12:43:40|357.4|355.8|357.4|355.8|357.4|355.8|357.4|355.8|0
1634906640000|2021-10-22 12:44:00|357.21|355.61|357.02|355.42|357.21|355.61|357.02|355.42|0
1634906650000|2021-10-22 12:44:10|356.63|355.03|356.63|355.03|356.63|355.03|356.63|355.03|0
1634906660000|2021-10-22 12:44:20|356.83|355.23|356.83|355.23|356.83|355.23|356.83|355.23|0
1634906680000|2021-10-22 12:44:40|356.63|355.03|356.83|355.23|356.83|355.23|356.63|355.03|0
1634906700000|2021-10-22 12:45:00|356.73|355.13|356.82|355.22|356.82|355.22|356.73|355.13|0
1634906710000|2021-10-22 12:45:10|357.02|355.42|357.02|355.42|357.02|355.42|357.02|355.42|0
1634906720000|2021-10-22 12:45:20|356.82|355.22|357.02|355.42|357.02|355.42|356.82|355.22|0
1634906730000|2021-10-22 12:45:30|356.82|355.22|356.82|355.22|356.82|355.22|356.82|355.22|0
1634906740000|2021-10-22 12:45:40|356.63|355.03|356.44|354.84|356.63|355.03|356.44|354.84|0
1634906750000|2021-10-22 12:45:50|356.06|354.46|356.06|354.46|356.06|354.46|355.87|354.27|0
1634906760000|2021-10-22 12:46:00|355.87|354.27|356.25|354.65|356.25|354.65|355.87|354.27|0
1634906770000|2021-10-22 12:46:10|356.44|354.84|356.82|355.22|356.82|355.22|356.44|354.84|0
1634906780000|2021-10-22 12:46:20|356.63|355.03|356.82|355.22|356.82|355.22|356.63|355.03|0
1634906810000|2021-10-22 12:46:50|356.63|355.03|356.82|355.22|356.82|355.22|356.63|355.03|0
1634906830000|2021-10-22 12:47:10|357.02|355.42|357.21|355.61|357.21|355.61|357.02|355.42|0
1634906840000|2021-10-22 12:47:20|357.02|355.42|356.82|355.22|357.02|355.42|356.63|355.03|0
1634906850000|2021-10-22 12:47:30|356.63|355.03|356.63|355.03|356.63|355.03|356.63|355.03|0
1634906860000|2021-10-22 12:47:40|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634906880000|2021-10-22 12:48:00|356.82|355.22|356.82|355.22|356.82|355.22|356.63|355.03|0
1634906890000|2021-10-22 12:48:10|357.02|355.42|357.02|355.42|357.02|355.42|357.02|355.42|0
1634906900000|2021-10-22 12:48:20|357.01|355.41|357.01|355.41|357.01|355.41|357.01|355.41|0
1634906940000|2021-10-22 12:49:00|357.21|355.61|357.01|355.41|357.21|355.61|357.01|355.41|0
1634906960000|2021-10-22 12:49:20|357.21|355.61|357.21|355.61|357.21|355.61|357.01|355.41|0
1634906970000|2021-10-22 12:49:30|357.01|355.41|357.01|355.41|357.01|355.41|357.01|355.41|0
1634907000000|2021-10-22 12:50:00|356.82|355.22|356.63|355.03|356.82|355.22|356.63|355.03|0
1634907020000|2021-10-22 12:50:20|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907030000|2021-10-22 12:50:30|356.82|355.22|356.63|355.03|356.82|355.22|356.63|355.03|0
1634907050000|2021-10-22 12:50:50|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907060000|2021-10-22 12:51:00|356.25|354.65|356.25|354.65|356.44|354.84|356.25|354.65|0
1634907110000|2021-10-22 12:51:50|355.86|354.26|355.86|354.26|355.86|354.26|355.86|354.26|0
1634907120000|2021-10-22 12:52:00|356.05|354.45|356.25|354.65|356.25|354.65|356.05|354.45|0
1634907130000|2021-10-22 12:52:10|356.34|354.74|356.44|354.84|356.44|354.84|356.34|354.74|0
1634907170000|2021-10-22 12:52:50|356.25|354.65|356.25|354.65|356.25|354.65|356.25|354.65|0
1634907200000|2021-10-22 12:53:20|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907210000|2021-10-22 12:53:30|356.25|354.65|356.44|354.84|356.44|354.84|356.25|354.65|0
1634907230000|2021-10-22 12:53:50|356.25|354.65|356.25|354.65|356.25|354.65|356.25|354.65|0
1634907240000|2021-10-22 12:54:00|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907250000|2021-10-22 12:54:10|356.25|354.65|356.25|354.65|356.25|354.65|356.25|354.65|0
1634907260000|2021-10-22 12:54:20|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907280000|2021-10-22 12:54:40|356.53|354.93|356.44|354.84|356.63|355.03|356.44|354.84|0
1634907300000|2021-10-22 12:55:00|356.24|354.64|356.24|354.64|356.24|354.64|356.24|354.64|0
1634907310000|2021-10-22 12:55:10|356.05|354.45|356.05|354.45|356.05|354.45|356.05|354.45|0
1634907320000|2021-10-22 12:55:20|356.24|354.64|356.15|354.55|356.24|354.64|356.05|354.45|0
1634907330000|2021-10-22 12:55:30|356.24|354.64|356.24|354.64|356.24|354.64|356.24|354.64|0
1634907360000|2021-10-22 12:56:00|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1634907370000|2021-10-22 12:56:10|356.24|354.64|356.24|354.64|356.24|354.64|356.24|354.64|0
1634907400000|2021-10-22 12:56:40|356.44|354.84|356.24|354.64|356.44|354.84|356.24|354.64|0
1634907430000|2021-10-22 12:57:10|355.67|354.07|355.67|354.07|355.67|354.07|355.67|354.07|0
1634907440000|2021-10-22 12:57:20|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1634907450000|2021-10-22 12:57:30|354.9|353.3|354.9|353.3|354.9|353.3|354.9|353.3|0
1634907470000|2021-10-22 12:57:50|354.71|353.11|354.52|352.92|354.71|353.11|354.52|352.92|0
1634907480000|2021-10-22 12:58:00|354.33|352.73|354.61|353.01|354.61|353.01|354.33|352.73|0
1634907490000|2021-10-22 12:58:10|354.71|353.11|354.71|353.11|354.71|353.11|354.52|352.92|0
1634907510000|2021-10-22 12:58:30|354.9|353.3|355.09|353.49|355.09|353.49|354.9|353.3|0
1634907520000|2021-10-22 12:58:40|354.71|353.11|355.09|353.49|355.09|353.49|354.71|353.11|0
1634907530000|2021-10-22 12:58:50|354.9|353.3|354.71|353.11|354.9|353.3|354.71|353.11|0
1634907540000|2021-10-22 12:59:00|354.9|353.3|355.09|353.49|355.09|353.49|354.9|353.3|0
1634907550000|2021-10-22 12:59:10|354.9|353.3|355.09|353.49|355.09|353.49|354.9|353.3|0
1634907560000|2021-10-22 12:59:20|355.29|353.69|355.09|353.49|355.29|353.69|355.09|353.49|0
1634907580000|2021-10-22 12:59:40|354.9|353.3|355.29|353.69|355.29|353.69|354.9|353.3|0
1634907600000|2021-10-22 13:00:00|354.9|353.3|354.9|353.3|354.9|353.3|354.9|353.3|0
1634907620000|2021-10-22 13:00:20|354.71|353.11|354.71|353.11|354.71|353.11|354.71|353.11|0
1634907630000|2021-10-22 13:00:30|354.9|353.3|354.9|353.3|354.9|353.3|354.9|353.3|0
1634907650000|2021-10-22 13:00:50|354.71|353.11|354.71|353.11|354.71|353.11|354.71|353.11|0
1634907660000|2021-10-22 13:01:00|354.52|352.92|354.52|352.92|354.52|352.92|354.52|352.92|0
1634907670000|2021-10-22 13:01:10|354.71|353.11|354.9|353.3|354.9|353.3|354.71|353.11|0
1634907680000|2021-10-22 13:01:20|355.09|353.49|355.09|353.49|355.09|353.49|355.09|353.49|0
1634907690000|2021-10-22 13:01:30|354.9|353.3|354.9|353.3|354.9|353.3|354.9|353.3|0
1634907740000|2021-10-22 13:02:20|355.09|353.49|354.71|353.11|355.09|353.49|354.71|353.11|0
1634907750000|2021-10-22 13:02:30|354.52|352.92|354.52|352.92|354.52|352.92|354.52|352.92|0
1634907760000|2021-10-22 13:02:40|354.33|352.73|354.14|352.54|354.33|352.73|354.14|352.54|0
1634907770000|2021-10-22 13:02:50|353.95|352.35|354.04|352.44|354.04|352.44|353.75|352.15|0
1634907780000|2021-10-22 13:03:00|354.14|352.54|354.14|352.54|354.14|352.54|353.95|352.35|0
1634907800000|2021-10-22 13:03:20|353.94|352.34|353.56|351.96|353.94|352.34|353.56|351.96|0
1634907810000|2021-10-22 13:03:30|353.75|352.15|353.75|352.15|353.75|352.15|353.75|352.15|0
1634907820000|2021-10-22 13:03:40|353.56|351.96|353.56|351.96|353.75|352.15|353.56|351.96|0
1634907830000|2021-10-22 13:03:50|353.37|351.77|353.37|351.77|353.37|351.77|353.37|351.77|0
1634907840000|2021-10-22 13:04:00|353.56|351.96|353.56|351.96|353.56|351.96|353.56|351.96|0
1634907850000|2021-10-22 13:04:10|353.75|352.15|353.56|351.96|353.75|352.15|353.56|351.96|0
1634907880000|2021-10-22 13:04:40|353.75|352.15|353.75|352.15|353.94|352.34|353.75|352.15|0
1634907890000|2021-10-22 13:04:50|353.94|352.34|353.94|352.34|353.94|352.34|353.94|352.34|0
1634907900000|2021-10-22 13:05:00|354.14|352.54|354.14|352.54|354.14|352.54|354.14|352.54|0
1634907910000|2021-10-22 13:05:10|353.94|352.34|353.94|352.34|353.94|352.34|353.94|352.34|0
1634907920000|2021-10-22 13:05:20|354.14|352.54|354.33|352.73|354.33|352.73|354.14|352.54|0
1634907930000|2021-10-22 13:05:30|354.13|352.53|354.33|352.73|354.33|352.73|354.13|352.53|0
1634907940000|2021-10-22 13:05:40|354.52|352.92|354.52|352.92|354.52|352.92|354.52|352.92|0
1634907950000|2021-10-22 13:05:50|354.71|353.11|354.71|353.11|354.71|353.11|354.71|353.11|0
1634907960000|2021-10-22 13:06:00|354.52|352.92|354.71|353.11|354.71|353.11|354.52|352.92|0
1634907970000|2021-10-22 13:06:10|354.52|352.92|354.52|352.92|354.52|352.92|354.52|352.92|0
1634907980000|2021-10-22 13:06:20|354.71|353.11|354.61|353.01|354.71|353.11|354.61|353.01|0
1634907990000|2021-10-22 13:06:30|354.52|352.92|354.13|352.53|354.52|352.92|354.13|352.53|0
1634908000000|2021-10-22 13:06:40|353.94|352.34|354.13|352.53|354.13|352.53|353.94|352.34|0
1634908010000|2021-10-22 13:06:50|353.75|352.15|353.56|351.96|353.75|352.15|353.56|351.96|0
1634908020000|2021-10-22 13:07:00|353.75|352.15|353.18|351.58|353.75|352.15|353.18|351.58|0
1634908030000|2021-10-22 13:07:10|353.27|351.67|353.37|351.77|353.37|351.77|353.18|351.58|0
1634908050000|2021-10-22 13:07:30|353.18|351.58|353.18|351.58|353.18|351.58|353.18|351.58|0
1634908080000|2021-10-22 13:08:00|353.37|351.77|353.37|351.77|353.56|351.96|353.37|351.77|0
1634908090000|2021-10-22 13:08:10|353.56|351.96|353.56|351.96|353.56|351.96|353.56|351.96|0
1634908100000|2021-10-22 13:08:20|353.75|352.15|353.75|352.15|353.75|352.15|353.75|352.15|0
1634908110000|2021-10-22 13:08:30|353.56|351.96|352.8|351.2|353.56|351.96|352.8|351.2|0
1634908120000|2021-10-22 13:08:40|352.22|350.62|352.03|350.43|352.22|350.62|352.03|350.43|0
1634908130000|2021-10-22 13:08:50|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908140000|2021-10-22 13:09:00|352.42|350.82|352.61|351.01|352.61|351.01|352.42|350.82|0
1634908150000|2021-10-22 13:09:10|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634908160000|2021-10-22 13:09:20|352.61|351.01|352.41|350.81|352.61|351.01|352.41|350.81|0
1634908170000|2021-10-22 13:09:30|352.61|351.01|352.22|350.62|352.61|351.01|352.22|350.62|0
1634908190000|2021-10-22 13:09:50|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908200000|2021-10-22 13:10:00|352.22|350.62|352.41|350.81|352.41|350.81|352.22|350.62|0
1634908270000|2021-10-22 13:11:10|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908290000|2021-10-22 13:11:30|352.41|350.81|352.41|350.81|352.41|350.81|352.22|350.62|0
1634908300000|2021-10-22 13:11:40|351.46|349.86|351.46|349.86|351.46|349.86|351.27|349.67|0
1634908310000|2021-10-22 13:11:50|351.65|350.05|351.65|350.05|351.65|350.05|351.65|350.05|0
1634908320000|2021-10-22 13:12:00|351.84|350.24|352.03|350.43|352.03|350.43|351.84|350.24|0
1634908330000|2021-10-22 13:12:10|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908340000|2021-10-22 13:12:20|352.41|350.81|352.22|350.62|352.41|350.81|352.22|350.62|0
1634908350000|2021-10-22 13:12:30|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634908360000|2021-10-22 13:12:40|352.6|351|352.6|351|352.6|351|352.6|351|0
1634908370000|2021-10-22 13:12:50|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634908380000|2021-10-22 13:13:00|352.6|351|352.6|351|352.6|351|352.6|351|0
1634908390000|2021-10-22 13:13:10|352.79|351.19|352.99|351.39|352.99|351.39|352.79|351.19|0
1634908400000|2021-10-22 13:13:20|353.18|351.58|353.18|351.58|353.18|351.58|353.18|351.58|0
1634908410000|2021-10-22 13:13:30|352.99|351.39|353.18|351.58|353.18|351.58|352.98|351.38|0
1634908430000|2021-10-22 13:13:50|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634908450000|2021-10-22 13:14:10|353.08|351.48|352.98|351.38|353.08|351.48|352.98|351.38|0
1634908470000|2021-10-22 13:14:30|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634908480000|2021-10-22 13:14:40|352.6|351|352.6|351|352.6|351|352.6|351|0
1634908490000|2021-10-22 13:14:50|352.79|351.19|352.6|351|352.79|351.19|352.6|351|0
1634908500000|2021-10-22 13:15:00|352.69|351.09|352.22|350.62|352.79|351.19|352.22|350.62|0
1634908510000|2021-10-22 13:15:10|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634908520000|2021-10-22 13:15:20|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908540000|2021-10-22 13:15:40|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908560000|2021-10-22 13:16:00|351.84|350.24|351.84|350.24|351.84|350.24|351.84|350.24|0
1634908570000|2021-10-22 13:16:10|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908580000|2021-10-22 13:16:20|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908590000|2021-10-22 13:16:30|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908600000|2021-10-22 13:16:40|351.84|350.24|352.03|350.43|352.03|350.43|351.84|350.24|0
1634908610000|2021-10-22 13:16:50|352.12|350.52|352.22|350.62|352.22|350.62|352.12|350.52|0
1634908630000|2021-10-22 13:17:10|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634908640000|2021-10-22 13:17:20|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908650000|2021-10-22 13:17:30|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1634908670000|2021-10-22 13:17:50|352.6|351|352.41|350.81|352.6|351|352.22|350.62|0
1634908680000|2021-10-22 13:18:00|352.22|350.62|352.41|350.81|352.41|350.81|352.22|350.62|0
1634908700000|2021-10-22 13:18:20|352.22|350.62|352.22|350.62|352.22|350.62|352.22|350.62|0
1634908710000|2021-10-22 13:18:30|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908720000|2021-10-22 13:18:40|352.12|350.52|352.03|350.43|352.12|350.52|352.03|350.43|0
1634908730000|2021-10-22 13:18:50|352.22|350.62|352.03|350.43|352.22|350.62|352.03|350.43|0
1634908740000|2021-10-22 13:19:00|351.84|350.24|351.65|350.05|351.84|350.24|351.46|349.86|0
1634908750000|2021-10-22 13:19:10|351.84|350.24|351.65|350.05|351.84|350.24|351.65|350.05|0
1634908760000|2021-10-22 13:19:20|351.46|349.86|351.46|349.86|351.46|349.86|351.46|349.86|0
1634908770000|2021-10-22 13:19:30|351.08|349.48|351.08|349.48|351.08|349.48|351.08|349.48|0
1634908780000|2021-10-22 13:19:40|351.27|349.67|351.27|349.67|351.27|349.67|351.27|349.67|0
1634908790000|2021-10-22 13:19:50|351.46|349.86|351.46|349.86|351.46|349.86|351.46|349.86|0
1634908800000|2021-10-22 13:20:00|351.65|350.05|351.84|350.24|351.84|350.24|351.65|350.05|0
1634908810000|2021-10-22 13:20:10|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908830000|2021-10-22 13:20:30|351.84|350.24|351.84|350.24|351.84|350.24|351.84|350.24|0
1634908840000|2021-10-22 13:20:40|351.65|350.05|351.65|350.05|351.65|350.05|351.65|350.05|0
1634908860000|2021-10-22 13:21:00|351.84|350.24|351.84|350.24|351.84|350.24|351.84|350.24|0
1634908870000|2021-10-22 13:21:10|351.65|350.05|351.65|350.05|351.65|350.05|351.65|350.05|0
1634908890000|2021-10-22 13:21:30|351.84|350.24|351.84|350.24|352.03|350.43|351.84|350.24|0
1634908900000|2021-10-22 13:21:40|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634908920000|2021-10-22 13:22:00|352.12|350.52|352.22|350.62|352.22|350.62|352.12|350.52|0
1634908970000|2021-10-22 13:22:50|352.03|350.43|352.22|350.62|352.22|350.62|352.03|350.43|0
1634908980000|2021-10-22 13:23:00|352.03|350.43|352.22|350.62|352.22|350.62|352.03|350.43|0
1634909000000|2021-10-22 13:23:20|352.41|350.81|352.22|350.62|352.41|350.81|352.22|350.62|0
1634909010000|2021-10-22 13:23:30|352.31|350.71|352.31|350.71|352.31|350.71|352.31|350.71|0
1634909020000|2021-10-22 13:23:40|352.41|350.81|352.6|351|352.6|351|352.41|350.81|0
1634909030000|2021-10-22 13:23:50|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909040000|2021-10-22 13:24:00|352.6|351|352.79|351.19|352.79|351.19|352.6|351|0
1634909050000|2021-10-22 13:24:10|352.6|351|352.6|351|352.6|351|352.6|351|0
1634909060000|2021-10-22 13:24:20|352.69|351.09|352.69|351.09|352.69|351.09|352.69|351.09|0
1634909070000|2021-10-22 13:24:30|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909090000|2021-10-22 13:24:50|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634909100000|2021-10-22 13:25:00|353.17|351.57|353.17|351.57|353.17|351.57|353.07|351.47|0
1634909130000|2021-10-22 13:25:30|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634909140000|2021-10-22 13:25:40|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909150000|2021-10-22 13:25:50|352.98|351.38|352.79|351.19|352.98|351.38|352.79|351.19|0
1634909160000|2021-10-22 13:26:00|352.98|351.38|352.98|351.38|352.98|351.38|352.79|351.19|0
1634909170000|2021-10-22 13:26:10|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1634909190000|2021-10-22 13:26:30|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909210000|2021-10-22 13:26:50|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634909220000|2021-10-22 13:27:00|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909230000|2021-10-22 13:27:10|352.6|351|352.6|351|352.6|351|352.6|351|0
1634909240000|2021-10-22 13:27:20|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909250000|2021-10-22 13:27:30|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634909260000|2021-10-22 13:27:40|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909270000|2021-10-22 13:27:50|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634909280000|2021-10-22 13:28:00|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909290000|2021-10-22 13:28:10|352.98|351.38|352.98|351.38|352.98|351.38|352.79|351.19|0
1634909300000|2021-10-22 13:28:20|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634909330000|2021-10-22 13:28:50|352.98|351.38|352.98|351.38|352.98|351.38|352.79|351.19|0
1634909340000|2021-10-22 13:29:00|352.79|351.19|352.6|351|352.79|351.19|352.6|351|0
1634909360000|2021-10-22 13:29:20|352.4|350.8|352.6|351|352.6|351|352.4|350.8|0
1634909370000|2021-10-22 13:29:30|352.4|350.8|352.4|350.8|352.4|350.8|352.4|350.8|0
1634909380000|2021-10-22 13:29:40|352.21|350.61|352.21|350.61|352.21|350.61|352.21|350.61|0
1634909390000|2021-10-22 13:29:50|352.4|350.8|352.21|350.61|352.4|350.8|352.21|350.61|0
1634909400000|2021-10-22 13:30:00|351.45|349.85|350.57|348.97|351.64|350.04|350.57|348.97|0
1634909410000|2021-10-22 13:30:10|350.19|348.59|349.62|348.02|350.19|348.59|349.62|348.02|0
1634909420000|2021-10-22 13:30:20|350|348.4|349.81|348.21|350.19|348.59|349.62|348.02|0
1634909430000|2021-10-22 13:30:30|351.97|350.37|351.78|350.18|351.97|350.37|351.78|350.18|0
1634909440000|2021-10-22 13:30:40|351.97|350.37|352.16|350.56|352.54|350.94|351.97|350.37|0
1634909450000|2021-10-22 13:30:50|352.35|350.75|352.35|350.75|352.35|350.75|351.78|350.18|0
1634909460000|2021-10-22 13:31:00|352.54|350.94|353.5|351.9|353.5|351.9|352.54|350.94|0
1634909470000|2021-10-22 13:31:10|354.07|352.47|353.5|351.9|354.07|352.47|353.5|351.9|0
1634909480000|2021-10-22 13:31:20|353.69|352.09|354.26|352.66|354.26|352.66|353.69|352.09|0
1634909490000|2021-10-22 13:31:30|353.88|352.28|353.88|352.28|353.88|352.28|353.69|352.09|0
1634909500000|2021-10-22 13:31:40|354.07|352.47|354.45|352.85|354.64|353.04|354.07|352.47|0
1634909510000|2021-10-22 13:31:50|354.26|352.66|354.45|352.85|354.45|352.85|354.07|352.47|0
1634909520000|2021-10-22 13:32:00|354.64|353.04|354.45|352.85|354.64|353.04|354.07|352.47|0
1634909530000|2021-10-22 13:32:10|354.64|353.04|355.22|353.62|355.22|353.62|354.64|353.04|0
1634909540000|2021-10-22 13:32:20|354.83|353.23|355.22|353.62|355.22|353.62|354.83|353.23|0
1634909550000|2021-10-22 13:32:30|355.41|353.81|355.79|354.19|355.79|354.19|355.41|353.81|0
1634909560000|2021-10-22 13:32:40|355.98|354.38|355.79|354.19|355.98|354.38|355.6|354|0
1634909570000|2021-10-22 13:32:50|355.98|354.38|355.98|354.38|355.98|354.38|355.79|354.19|0
1634909580000|2021-10-22 13:33:00|355.79|354.19|355.79|354.19|355.79|354.19|355.41|353.81|0
1634909590000|2021-10-22 13:33:10|355.41|353.81|355.6|354|355.6|354|355.41|353.81|0
1634909600000|2021-10-22 13:33:20|355.98|354.38|355.79|354.19|355.98|354.38|355.79|354.19|0
1634909610000|2021-10-22 13:33:30|355.98|354.38|355.41|353.81|355.98|354.38|355.41|353.81|0
1634909620000|2021-10-22 13:33:40|355.6|354|355.6|354|355.79|354.19|355.6|354|0
1634909630000|2021-10-22 13:33:50|355.41|353.81|355.6|354|355.6|354|355.41|353.81|0
1634909640000|2021-10-22 13:34:00|355.79|354.19|356.17|354.57|356.17|354.57|355.79|354.19|0
1634909650000|2021-10-22 13:34:10|356.36|354.76|356.94|355.34|356.94|355.34|356.36|354.76|0
1634909660000|2021-10-22 13:34:20|356.75|355.15|356.94|355.34|356.94|355.34|356.75|355.15|0
1634909670000|2021-10-22 13:34:30|356.75|355.15|357.13|355.53|357.13|355.53|356.75|355.15|0
1634909680000|2021-10-22 13:34:40|356.94|355.34|356.94|355.34|356.94|355.34|356.75|355.15|0
1634909690000|2021-10-22 13:34:50|356.75|355.15|357.13|355.53|357.13|355.53|356.75|355.15|0
1634909700000|2021-10-22 13:35:00|356.75|355.15|357.51|355.91|357.51|355.91|356.75|355.15|0
1634909710000|2021-10-22 13:35:10|357.7|356.1|357.7|356.1|357.7|356.1|357.51|355.91|0
1634909720000|2021-10-22 13:35:20|358.09|356.49|358.47|356.87|358.47|356.87|358.09|356.49|0
1634909730000|2021-10-22 13:35:30|357.09|355.49|357.09|355.49|357.09|355.49|357.09|355.49|0
1634909740000|2021-10-22 13:35:40|356.9|355.3|356.71|355.11|356.9|355.3|356.71|355.11|0
1634909750000|2021-10-22 13:35:50|357.09|355.49|357.09|355.49|357.09|355.49|357.09|355.49|0
1634909760000|2021-10-22 13:36:00|357.28|355.68|357.28|355.68|357.28|355.68|357.28|355.68|0
1634909770000|2021-10-22 13:36:10|357.48|355.88|357.28|355.68|357.48|355.88|357.09|355.49|0
1634909780000|2021-10-22 13:36:20|357.48|355.88|357.67|356.07|357.67|356.07|357.48|355.88|0
1634909790000|2021-10-22 13:36:30|357.48|355.88|358.44|356.84|358.44|356.84|357.48|355.88|0
1634909800000|2021-10-22 13:36:40|358.25|356.65|358.63|357.03|358.63|357.03|358.25|356.65|0
1634909810000|2021-10-22 13:36:50|358.44|356.84|358.82|357.22|358.82|357.22|358.44|356.84|0
1634909820000|2021-10-22 13:37:00|359.21|357.61|359.02|357.42|359.21|357.61|359.02|357.42|0
1634909830000|2021-10-22 13:37:10|359.21|357.61|359.02|357.42|359.21|357.61|359.02|357.42|0
1634909840000|2021-10-22 13:37:20|358.82|357.22|358.63|357.03|358.82|357.22|358.63|357.03|0
1634909850000|2021-10-22 13:37:30|358.44|356.84|357.86|356.26|358.44|356.84|357.86|356.26|0
1634909860000|2021-10-22 13:37:40|357.67|356.07|357.86|356.26|357.86|356.26|357.67|356.07|0
1634909870000|2021-10-22 13:37:50|359.1|357.5|359.49|357.89|359.49|357.89|359.1|357.5|0
1634909880000|2021-10-22 13:38:00|359.68|358.08|359.1|357.5|359.68|358.08|359.1|357.5|0
1634909890000|2021-10-22 13:38:10|358.91|357.31|358.52|356.92|358.91|357.31|358.52|356.92|0
1634909900000|2021-10-22 13:38:20|358.72|357.12|358.91|357.31|358.91|357.31|358.52|356.92|0
1634909910000|2021-10-22 13:38:30|359.1|357.5|359.1|357.5|359.1|357.5|358.91|357.31|0
1634909920000|2021-10-22 13:38:40|359.29|357.69|359.29|357.69|359.49|357.89|359.29|357.69|0
1634909930000|2021-10-22 13:38:50|359.49|357.89|359.49|357.89|359.68|358.08|359.49|357.89|0
1634909940000|2021-10-22 13:39:00|359.68|358.08|359.87|358.27|359.87|358.27|359.68|358.08|0
1634909950000|2021-10-22 13:39:10|360.06|358.46|360.25|358.65|360.25|358.65|360.06|358.46|0
1634909960000|2021-10-22 13:39:20|360.06|358.46|360.06|358.46|360.25|358.65|360.06|358.46|0
1634909970000|2021-10-22 13:39:30|360.25|358.65|359.87|358.27|360.25|358.65|359.87|358.27|0
1634909980000|2021-10-22 13:39:40|360.06|358.46|360.25|358.65|360.25|358.65|360.06|358.46|0
1634909990000|2021-10-22 13:39:50|360.45|358.85|360.64|359.04|360.64|359.04|360.45|358.85|0
1634910000000|2021-10-22 13:40:00|360.25|358.65|359.87|358.27|360.25|358.65|359.87|358.27|0
1634910010000|2021-10-22 13:40:10|359.68|358.08|359.48|357.88|359.68|358.08|359.48|357.88|0
1634910020000|2021-10-22 13:40:20|359.68|358.08|359.48|357.88|359.68|358.08|359.48|357.88|0
1634910030000|2021-10-22 13:40:30|359.29|357.69|359.29|357.69|359.29|357.69|359.29|357.69|0
1634910040000|2021-10-22 13:40:40|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1634910050000|2021-10-22 13:40:50|359.29|357.69|359.29|357.69|359.29|357.69|359.29|357.69|0
1634910060000|2021-10-22 13:41:00|359.1|357.5|359.48|357.88|359.48|357.88|359.1|357.5|0
1634910070000|2021-10-22 13:41:10|359.68|358.08|359.87|358.27|359.87|358.27|359.68|358.08|0
1634910080000|2021-10-22 13:41:20|359.68|358.08|359.87|358.27|359.87|358.27|359.68|358.08|0
1634910090000|2021-10-22 13:41:30|359.68|358.08|360.06|358.46|360.06|358.46|359.68|358.08|0
1634910100000|2021-10-22 13:41:40|359.87|358.27|359.68|358.08|359.87|358.27|359.68|358.08|0
1634910110000|2021-10-22 13:41:50|359.87|358.27|359.68|358.08|359.87|358.27|359.68|358.08|0
1634910120000|2021-10-22 13:42:00|359.87|358.27|360.06|358.46|360.06|358.46|359.87|358.27|0
1634910130000|2021-10-22 13:42:10|360.25|358.65|359.87|358.27|360.25|358.65|359.87|358.27|0
1634910140000|2021-10-22 13:42:20|360.06|358.46|360.06|358.46|360.06|358.46|359.87|358.27|0
1634910150000|2021-10-22 13:42:30|360.25|358.65|360.25|358.65|360.25|358.65|360.25|358.65|0
1634910160000|2021-10-22 13:42:40|360.45|358.85|360.25|358.65|360.45|358.85|360.25|358.65|0
1634910170000|2021-10-22 13:42:50|360.06|358.46|359.87|358.27|360.06|358.46|359.87|358.27|0
1634910180000|2021-10-22 13:43:00|359.68|358.08|359.87|358.27|359.87|358.27|359.68|358.08|0
1634910190000|2021-10-22 13:43:10|360.06|358.46|359.87|358.27|360.06|358.46|359.68|358.08|0
1634910200000|2021-10-22 13:43:20|360.06|358.46|360.06|358.46|360.06|358.46|360.06|358.46|0
1634910210000|2021-10-22 13:43:30|359.87|358.27|359.87|358.27|359.87|358.27|359.87|358.27|0
1634910220000|2021-10-22 13:43:40|360.06|358.46|360.06|358.46|360.06|358.46|359.87|358.27|0
1634910230000|2021-10-22 13:43:50|359.96|358.36|359.96|358.36|359.96|358.36|359.96|358.36|0
1634910240000|2021-10-22 13:44:00|359.87|358.27|360.25|358.65|360.25|358.65|359.87|358.27|0
1634910250000|2021-10-22 13:44:10|360.06|358.46|360.06|358.46|360.06|358.46|360.06|358.46|0
1634910260000|2021-10-22 13:44:20|360.25|358.65|360.06|358.46|360.25|358.65|360.06|358.46|0
1634910270000|2021-10-22 13:44:30|359.87|358.27|359.87|358.27|359.87|358.27|359.48|357.88|0
1634910280000|2021-10-22 13:44:40|359.67|358.07|359.48|357.88|359.67|358.07|359.48|357.88|0
1634910290000|2021-10-22 13:44:50|359.29|357.69|359.48|357.88|359.48|357.88|359.29|357.69|0
1634910300000|2021-10-22 13:45:00|359.67|358.07|359.29|357.69|359.67|358.07|359.29|357.69|0
1634910310000|2021-10-22 13:45:10|359.67|358.07|360.25|358.65|360.25|358.65|359.67|358.07|0
1634910320000|2021-10-22 13:45:20|360.06|358.46|360.25|358.65|360.25|358.65|360.06|358.46|0
1634910330000|2021-10-22 13:45:30|360.06|358.46|360.64|359.04|360.64|359.04|360.06|358.46|0
1634910340000|2021-10-22 13:45:40|360.25|358.65|360.06|358.46|360.25|358.65|359.87|358.27|0
1634910350000|2021-10-22 13:45:50|359.87|358.27|359.87|358.27|359.87|358.27|359.87|358.27|0
1634910360000|2021-10-22 13:46:00|360.06|358.46|358.71|357.11|360.06|358.46|358.71|357.11|0
1634910370000|2021-10-22 13:46:10|358.33|356.73|358.14|356.54|358.71|357.11|358.14|356.54|0
1634910380000|2021-10-22 13:46:20|358.33|356.73|357.56|355.96|358.33|356.73|357.56|355.96|0
1634910390000|2021-10-22 13:46:30|357.75|356.15|357.75|356.15|357.94|356.34|357.56|355.96|0
1634910400000|2021-10-22 13:46:40|357.37|355.77|356.79|355.19|357.37|355.77|356.79|355.19|0
1634910410000|2021-10-22 13:46:50|356.6|355|356.79|355.19|356.79|355.19|356.41|354.81|0
1634910420000|2021-10-22 13:47:00|356.41|354.81|356.22|354.62|356.79|355.19|356.22|354.62|0
1634910430000|2021-10-22 13:47:10|356.6|355|356.6|355|356.98|355.38|356.6|355|0
1634910440000|2021-10-22 13:47:20|356.79|355.19|356.03|354.43|356.79|355.19|356.03|354.43|0
1634910450000|2021-10-22 13:47:30|356.41|354.81|356.41|354.81|356.6|355|356.41|354.81|0
1634910460000|2021-10-22 13:47:40|356.03|354.43|356.41|354.81|356.41|354.81|356.03|354.43|0
1634910470000|2021-10-22 13:47:50|356.22|354.62|356.6|355|356.6|355|356.22|354.62|0
1634910480000|2021-10-22 13:48:00|356.79|355.19|357.18|355.58|357.18|355.58|356.79|355.19|0
1634910490000|2021-10-22 13:48:10|356.79|355.19|355.26|353.66|356.79|355.19|355.26|353.66|0
1634910500000|2021-10-22 13:48:20|354.88|353.28|354.11|352.51|354.88|353.28|354.11|352.51|0
1634910510000|2021-10-22 13:48:30|354.3|352.7|354.3|352.7|354.69|353.09|354.11|352.51|0
1634910520000|2021-10-22 13:48:40|354.49|352.89|354.11|352.51|354.69|353.09|354.11|352.51|0
1634910530000|2021-10-22 13:48:50|353.73|352.13|354.11|352.51|354.49|352.89|353.73|352.13|0
1634910540000|2021-10-22 13:49:00|353.92|352.32|353.73|352.13|353.92|352.32|353.73|352.13|0
1634910550000|2021-10-22 13:49:10|354.11|352.51|353.54|351.94|354.11|352.51|353.54|351.94|0
1634910560000|2021-10-22 13:49:20|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1634910570000|2021-10-22 13:49:30|353.54|351.94|353.92|352.32|353.92|352.32|353.54|351.94|0
1634910580000|2021-10-22 13:49:40|354.3|352.7|354.69|353.09|354.69|353.09|354.11|352.51|0
1634910590000|2021-10-22 13:49:50|355.07|353.47|354.69|353.09|355.07|353.47|354.69|353.09|0
1634910600000|2021-10-22 13:50:00|354.3|352.7|354.88|353.28|355.07|353.47|354.3|352.7|0
1634910610000|2021-10-22 13:50:10|355.07|353.47|355.64|354.04|355.64|354.04|355.07|353.47|0
1634910620000|2021-10-22 13:50:20|355.45|353.85|355.45|353.85|355.64|354.04|355.45|353.85|0
1634910630000|2021-10-22 13:50:30|355.83|354.23|354.88|353.28|355.83|354.23|354.88|353.28|0
1634910640000|2021-10-22 13:50:40|354.68|353.08|354.49|352.89|354.68|353.08|354.3|352.7|0
1634910650000|2021-10-22 13:50:50|354.88|353.28|354.49|352.89|354.88|353.28|354.49|352.89|0
1634910660000|2021-10-22 13:51:00|354.88|353.28|353.73|352.13|354.88|353.28|353.73|352.13|0
1634910670000|2021-10-22 13:51:10|353.92|352.32|353.73|352.13|353.92|352.32|353.73|352.13|0
1634910680000|2021-10-22 13:51:20|354.11|352.51|354.59|352.99|354.68|353.08|354.11|352.51|0
1634910690000|2021-10-22 13:51:30|355.07|353.47|355.45|353.85|355.45|353.85|355.07|353.47|0
1634910700000|2021-10-22 13:51:40|355.83|354.23|355.64|354.04|355.83|354.23|355.64|354.04|0
1634910710000|2021-10-22 13:51:50|355.26|353.66|355.26|353.66|355.64|354.04|355.26|353.66|0
1634910720000|2021-10-22 13:52:00|355.07|353.47|355.45|353.85|355.64|354.04|355.07|353.47|0
1634910730000|2021-10-22 13:52:10|355.07|353.47|355.45|353.85|355.45|353.85|355.07|353.47|0
1634910740000|2021-10-22 13:52:20|355.26|353.66|355.64|354.04|355.64|354.04|355.26|353.66|0
1634910750000|2021-10-22 13:52:30|355.83|354.23|355.64|354.04|355.83|354.23|355.64|354.04|0
1634910760000|2021-10-22 13:52:40|355.45|353.85|355.45|353.85|355.64|354.04|355.45|353.85|0
1634910770000|2021-10-22 13:52:50|355.64|354.04|355.26|353.66|355.64|354.04|355.26|353.66|0
1634910780000|2021-10-22 13:53:00|354.87|353.27|354.87|353.27|355.26|353.66|354.87|353.27|0
1634910790000|2021-10-22 13:53:10|354.68|353.08|354.87|353.27|354.87|353.27|354.68|353.08|0
1634910800000|2021-10-22 13:53:20|354.68|353.08|355.45|353.85|355.45|353.85|354.68|353.08|0
1634910810000|2021-10-22 13:53:30|355.64|354.04|356.21|354.61|356.21|354.61|355.64|354.04|0
1634910820000|2021-10-22 13:53:40|356.02|354.42|356.21|354.61|356.21|354.61|356.02|354.42|0
1634910830000|2021-10-22 13:53:50|356.41|354.81|356.41|354.81|356.6|355|356.41|354.81|0
1634910840000|2021-10-22 13:54:00|356.6|355|357.56|355.96|357.75|356.15|356.6|355|0
1634910850000|2021-10-22 13:54:10|357.75|356.15|357.75|356.15|357.75|356.15|357.75|356.15|0
1634910860000|2021-10-22 13:54:20|357.56|355.96|357.94|356.34|358.13|356.53|357.56|355.96|0
1634910870000|2021-10-22 13:54:30|358.13|356.53|357.94|356.34|358.13|356.53|357.94|356.34|0
1634910880000|2021-10-22 13:54:40|357.75|356.15|357.75|356.15|357.75|356.15|357.75|356.15|0
1634910890000|2021-10-22 13:54:50|357.56|355.96|357.75|356.15|357.94|356.34|357.56|355.96|0
1634910900000|2021-10-22 13:55:00|357.56|355.96|358.71|357.11|358.71|357.11|357.56|355.96|0
1634910910000|2021-10-22 13:55:10|358.9|357.3|358.9|357.3|358.9|357.3|358.52|356.92|0
1634910920000|2021-10-22 13:55:20|359.48|357.88|359.09|357.49|359.48|357.88|359.09|357.49|0
1634910930000|2021-10-22 13:55:30|358.9|357.3|358.9|357.3|359.09|357.49|358.9|357.3|0
1634910940000|2021-10-22 13:55:40|358.52|356.92|359.67|358.07|359.67|358.07|358.32|356.72|0
1634910950000|2021-10-22 13:55:50|359.86|358.26|359.28|357.68|359.86|358.26|359.28|357.68|0
1634910960000|2021-10-22 13:56:00|359.48|357.88|358.9|357.3|359.48|357.88|358.9|357.3|0
1634910970000|2021-10-22 13:56:10|358.71|357.11|358.52|356.92|358.71|357.11|358.52|356.92|0
1634910980000|2021-10-22 13:56:20|358.32|356.72|358.32|356.72|358.32|356.72|358.32|356.72|0
1634910990000|2021-10-22 13:56:30|358.13|356.53|358.71|357.11|358.71|357.11|358.13|356.53|0
1634911000000|2021-10-22 13:56:40|358.51|356.91|358.51|356.91|358.71|357.11|358.51|356.91|0
1634911010000|2021-10-22 13:56:50|358.32|356.72|358.32|356.72|358.32|356.72|358.13|356.53|0
1634911020000|2021-10-22 13:57:00|358.71|357.11|359.67|358.07|359.67|358.07|358.71|357.11|0
1634911030000|2021-10-22 13:57:10|359.86|358.26|359.67|358.07|359.86|358.26|359.67|358.07|0
1634911040000|2021-10-22 13:57:20|359.48|357.88|359.67|358.07|359.67|358.07|359.48|357.88|0
1634911050000|2021-10-22 13:57:30|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1634911060000|2021-10-22 13:57:40|359.28|357.68|359.48|357.88|359.48|357.88|359.28|357.68|0
1634911070000|2021-10-22 13:57:50|359.28|357.68|358.71|357.11|359.28|357.68|358.71|357.11|0
1634911080000|2021-10-22 13:58:00|358.51|356.91|358.51|356.91|358.71|357.11|358.51|356.91|0
1634911090000|2021-10-22 13:58:10|358.71|357.11|359.09|357.49|359.09|357.49|358.71|357.11|0
1634911100000|2021-10-22 13:58:20|358.9|357.3|358.71|357.11|358.9|357.3|358.71|357.11|0
1634911110000|2021-10-22 13:58:30|358.51|356.91|358.32|356.72|358.51|356.91|358.32|356.72|0
1634911120000|2021-10-22 13:58:40|358.51|356.91|358.32|356.72|358.51|356.91|358.32|356.72|0
1634911130000|2021-10-22 13:58:50|358.51|356.91|358.13|356.53|358.71|357.11|358.13|356.53|0
1634911140000|2021-10-22 13:59:00|358.32|356.72|358.71|357.11|358.9|357.3|358.32|356.72|0
1634911150000|2021-10-22 13:59:10|358.9|357.3|358.32|356.72|358.9|357.3|358.13|356.53|0
1634911160000|2021-10-22 13:59:20|358.51|356.91|358.32|356.72|358.51|356.91|358.32|356.72|0
1634911170000|2021-10-22 13:59:30|358.51|356.91|358.32|356.72|358.51|356.91|358.32|356.72|0
1634911180000|2021-10-22 13:59:40|358.13|356.53|357.94|356.34|358.32|356.72|357.94|356.34|0
1634911200000|2021-10-22 14:00:00|358.13|356.53|358.71|357.11|358.9|357.3|358.13|356.53|0
1634911210000|2021-10-22 14:00:10|358.51|356.91|358.51|356.91|358.51|356.91|357.94|356.34|0
1634911220000|2021-10-22 14:00:20|358.71|357.11|358.71|357.11|358.9|357.3|358.51|356.91|0
1634911230000|2021-10-22 14:00:30|358.32|356.72|358.13|356.53|358.32|356.72|358.13|356.53|0
1634911240000|2021-10-22 14:00:40|358.32|356.72|358.32|356.72|358.51|356.91|358.32|356.72|0
1634911250000|2021-10-22 14:00:50|358.51|356.91|358.9|357.3|358.9|357.3|358.51|356.91|0
1634911260000|2021-10-22 14:01:00|358.7|357.1|357.74|356.14|358.7|357.1|357.74|356.14|0
1634911270000|2021-10-22 14:01:10|357.55|355.95|357.36|355.76|357.74|356.14|357.36|355.76|0
1634911280000|2021-10-22 14:01:20|357.17|355.57|357.17|355.57|357.36|355.76|357.17|355.57|0
1634911290000|2021-10-22 14:01:30|356.98|355.38|356.59|354.99|356.98|355.38|356.21|354.61|0
1634911300000|2021-10-22 14:01:40|356.79|355.19|356.79|355.19|356.98|355.38|356.79|355.19|0
1634911310000|2021-10-22 14:01:50|356.98|355.38|357.36|355.76|357.36|355.76|356.98|355.38|0
1634911320000|2021-10-22 14:02:00|357.74|356.14|357.94|356.34|358.13|356.53|357.74|356.14|0
1634911330000|2021-10-22 14:02:10|358.13|356.53|357.74|356.14|358.13|356.53|357.74|356.14|0
1634911340000|2021-10-22 14:02:20|358.13|356.53|357.94|356.34|358.13|356.53|357.94|356.34|0
1634911350000|2021-10-22 14:02:30|358.13|356.53|357.94|356.34|358.13|356.53|357.94|356.34|0
1634911360000|2021-10-22 14:02:40|357.74|356.14|357.94|356.34|357.94|356.34|357.74|356.14|0
1634911370000|2021-10-22 14:02:50|358.13|356.53|358.13|356.53|358.51|356.91|358.13|356.53|0
1634911380000|2021-10-22 14:03:00|358.32|356.72|358.32|356.72|358.32|356.72|357.94|356.34|0
1634911390000|2021-10-22 14:03:10|358.13|356.53|357.74|356.14|358.13|356.53|357.74|356.14|0
1634911400000|2021-10-22 14:03:20|358.13|356.53|358.13|356.53|358.13|356.53|358.13|356.53|0
1634911410000|2021-10-22 14:03:30|357.94|356.34|357.74|356.14|357.94|356.34|357.74|356.14|0
1634911420000|2021-10-22 14:03:40|357.94|356.34|357.55|355.95|357.94|356.34|357.55|355.95|0
1634911430000|2021-10-22 14:03:50|356.98|355.38|357.36|355.76|357.36|355.76|356.78|355.18|0
1634911440000|2021-10-22 14:04:00|357.55|355.95|357.17|355.57|357.55|355.95|357.17|355.57|0
1634911450000|2021-10-22 14:04:10|357.26|355.66|357.74|356.14|357.74|356.14|357.26|355.66|0
1634911460000|2021-10-22 14:04:20|357.55|355.95|357.55|355.95|357.55|355.95|357.36|355.76|0
1634911470000|2021-10-22 14:04:30|357.36|355.76|357.55|355.95|357.55|355.95|357.36|355.76|0
1634911480000|2021-10-22 14:04:40|357.36|355.76|356.98|355.38|357.36|355.76|356.78|355.18|0
1634911490000|2021-10-22 14:04:50|356.78|355.18|357.36|355.76|357.36|355.76|356.78|355.18|0
1634911500000|2021-10-22 14:05:00|357.64|356.04|357.36|355.76|357.64|356.04|357.17|355.57|0
1634911510000|2021-10-22 14:05:10|357.17|355.57|357.55|355.95|357.55|355.95|357.17|355.57|0
1634911520000|2021-10-22 14:05:20|357.17|355.57|356.78|355.18|357.17|355.57|356.78|355.18|0
1634911530000|2021-10-22 14:05:30|356.97|355.37|356.59|354.99|356.97|355.37|356.59|354.99|0
1634911540000|2021-10-22 14:05:40|356.78|355.18|356.78|355.18|356.97|355.37|356.78|355.18|0
1634911550000|2021-10-22 14:05:50|356.97|355.37|356.97|355.37|356.97|355.37|356.97|355.37|0
1634911560000|2021-10-22 14:06:00|356.59|354.99|356.4|354.8|356.97|355.37|356.4|354.8|0
1634911570000|2021-10-22 14:06:10|356.59|354.99|356.59|354.99|356.59|354.99|356.4|354.8|0
1634911580000|2021-10-22 14:06:20|356.4|354.8|356.97|355.37|356.97|355.37|356.4|354.8|0
1634911590000|2021-10-22 14:06:30|357.17|355.57|357.36|355.76|357.36|355.76|357.17|355.57|0
1634911600000|2021-10-22 14:06:40|357.55|355.95|357.74|356.14|357.74|356.14|357.55|355.95|0
1634911620000|2021-10-22 14:07:00|357.93|356.33|358.32|356.72|358.32|356.72|357.93|356.33|0
1634911630000|2021-10-22 14:07:10|358.51|356.91|358.51|356.91|358.7|357.1|358.51|356.91|0
1634911640000|2021-10-22 14:07:20|358.7|357.1|358.7|357.1|358.7|357.1|358.7|357.1|0
1634911650000|2021-10-22 14:07:30|358.51|356.91|357.93|356.33|358.51|356.91|357.93|356.33|0
1634911660000|2021-10-22 14:07:40|357.74|356.14|357.74|356.14|357.74|356.14|357.36|355.76|0
1634911670000|2021-10-22 14:07:50|357.93|356.33|358.12|356.52|358.12|356.52|357.74|356.14|0
1634911680000|2021-10-22 14:08:00|357.93|356.33|358.7|357.1|358.7|357.1|357.93|356.33|0
1634911690000|2021-10-22 14:08:10|358.51|356.91|358.7|357.1|358.7|357.1|358.32|356.72|0
1634911700000|2021-10-22 14:08:20|358.51|356.91|358.7|357.1|358.7|357.1|358.51|356.91|0
1634911710000|2021-10-22 14:08:30|358.89|357.29|358.7|357.1|359.09|357.49|358.7|357.1|0
1634911720000|2021-10-22 14:08:40|358.89|357.29|358.51|356.91|359.09|357.49|358.51|356.91|0
1634911730000|2021-10-22 14:08:50|358.32|356.72|358.12|356.52|358.51|356.91|358.12|356.52|0
1634911740000|2021-10-22 14:09:00|358.32|356.72|358.12|356.52|358.51|356.91|358.12|356.52|0
1634911750000|2021-10-22 14:09:10|358.32|356.72|358.51|356.91|358.51|356.91|358.32|356.72|0
1634911760000|2021-10-22 14:09:20|358.32|356.72|358.12|356.52|358.32|356.72|358.12|356.52|0
1634911770000|2021-10-22 14:09:30|357.93|356.33|357.93|356.33|357.93|356.33|357.93|356.33|0
1634911780000|2021-10-22 14:09:40|358.12|356.52|358.12|356.52|358.12|356.52|358.12|356.52|0
1634911790000|2021-10-22 14:09:50|358.32|356.72|358.51|356.91|358.51|356.91|358.32|356.72|0
1634911800000|2021-10-22 14:10:00|358.12|356.52|357.93|356.33|358.12|356.52|357.93|356.33|0
1634911810000|2021-10-22 14:10:10|357.55|355.95|357.55|355.95|357.55|355.95|357.36|355.76|0
1634911820000|2021-10-22 14:10:20|357.36|355.76|357.74|356.14|357.74|356.14|357.36|355.76|0
1634911830000|2021-10-22 14:10:30|357.55|355.95|357.55|355.95|357.55|355.95|357.36|355.76|0
1634911840000|2021-10-22 14:10:40|357.36|355.76|357.36|355.76|357.36|355.76|357.36|355.76|0
1634911850000|2021-10-22 14:10:50|357.55|355.95|358.12|356.52|358.12|356.52|357.55|355.95|0
1634911860000|2021-10-22 14:11:00|358.32|356.72|358.32|356.72|358.32|356.72|358.32|356.72|0
1634911870000|2021-10-22 14:11:10|358.12|356.52|357.93|356.33|358.12|356.52|357.74|356.14|0
1634911880000|2021-10-22 14:11:20|357.74|356.14|357.55|355.95|357.74|356.14|357.55|355.95|0
1634911890000|2021-10-22 14:11:30|357.74|356.14|357.74|356.14|357.74|356.14|357.74|356.14|0
1634911900000|2021-10-22 14:11:40|358.12|356.52|357.16|355.56|358.12|356.52|357.16|355.56|0
1634911910000|2021-10-22 14:11:50|356.97|355.37|357.36|355.76|357.36|355.76|356.97|355.37|0
1634911920000|2021-10-22 14:12:00|357.55|355.95|357.55|355.95|357.74|356.14|357.55|355.95|0
1634911930000|2021-10-22 14:12:10|357.36|355.76|357.55|355.95|357.55|355.95|357.36|355.76|0
1634911940000|2021-10-22 14:12:20|357.36|355.76|357.06|355.46|357.36|355.76|357.06|355.46|0
1634911950000|2021-10-22 14:12:30|356.97|355.37|356.97|355.37|356.97|355.37|356.87|355.27|0
1634911960000|2021-10-22 14:12:40|356.78|355.18|356.59|354.99|356.78|355.18|356.4|354.8|0
1634911970000|2021-10-22 14:12:50|356.2|354.6|356.01|354.41|356.2|354.6|356.01|354.41|0
1634911980000|2021-10-22 14:13:00|356.2|354.6|356.97|355.37|356.97|355.37|356.2|354.6|0
1634911990000|2021-10-22 14:13:10|357.16|355.56|356.97|355.37|357.35|355.75|356.97|355.37|0
1634912000000|2021-10-22 14:13:20|357.16|355.56|357.55|355.95|357.55|355.95|357.16|355.56|0
1634912010000|2021-10-22 14:13:30|357.74|356.14|357.74|356.14|357.93|356.33|357.74|356.14|0
1634912020000|2021-10-22 14:13:40|357.93|356.33|357.93|356.33|357.93|356.33|357.74|356.14|0
1634912030000|2021-10-22 14:13:50|358.12|356.52|357.93|356.33|358.31|356.71|357.93|356.33|0
1634912040000|2021-10-22 14:14:00|358.31|356.71|358.12|356.52|358.31|356.71|358.12|356.52|0
1634912050000|2021-10-22 14:14:10|357.93|356.33|358.12|356.52|358.12|356.52|357.93|356.33|0
1634912060000|2021-10-22 14:14:20|357.74|356.14|357.93|356.33|357.93|356.33|357.55|355.95|0
1634912070000|2021-10-22 14:14:30|357.74|356.14|357.74|356.14|357.93|356.33|357.74|356.14|0
1634912080000|2021-10-22 14:14:40|357.93|356.33|357.93|356.33|358.12|356.52|357.74|356.14|0
1634912090000|2021-10-22 14:14:50|357.74|356.14|357.55|355.95|357.74|356.14|357.55|355.95|0
1634912100000|2021-10-22 14:15:00|357.74|356.14|357.93|356.33|357.93|356.33|357.45|355.85|0
1634912110000|2021-10-22 14:15:10|357.74|356.14|357.55|355.95|357.74|356.14|357.55|355.95|0
1634912120000|2021-10-22 14:15:20|357.74|356.14|357.74|356.14|357.74|356.14|357.74|356.14|0
1634912130000|2021-10-22 14:15:30|357.93|356.33|358.31|356.71|358.31|356.71|357.74|356.14|0
1634912140000|2021-10-22 14:15:40|358.51|356.91|358.6|357|358.7|357.1|358.51|356.91|0
1634912150000|2021-10-22 14:15:50|358.7|357.1|358.5|356.9|358.7|357.1|358.31|356.71|0
1634912160000|2021-10-22 14:16:00|358.7|357.1|358.7|357.1|358.7|357.1|358.5|356.9|0
1634912170000|2021-10-22 14:16:10|358.89|357.29|358.89|357.29|358.89|357.29|358.5|356.9|0
1634912180000|2021-10-22 14:16:20|359.08|357.48|359.27|357.67|359.27|357.67|359.08|357.48|0
1634912190000|2021-10-22 14:16:30|359.47|357.87|359.66|358.06|359.66|358.06|359.27|357.67|0
1634912200000|2021-10-22 14:16:40|359.85|358.25|359.66|358.06|359.85|358.25|359.47|357.87|0
1634912210000|2021-10-22 14:16:50|359.85|358.25|359.85|358.25|360.04|358.44|359.85|358.25|0
1634912220000|2021-10-22 14:17:00|359.66|358.06|359.47|357.87|359.66|358.06|359.47|357.87|0
1634912230000|2021-10-22 14:17:10|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1634912240000|2021-10-22 14:17:20|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1634912250000|2021-10-22 14:17:30|359.75|358.15|359.66|358.06|359.75|358.15|359.47|357.87|0
1634912260000|2021-10-22 14:17:40|359.47|357.87|359.66|358.06|359.66|358.06|359.46|357.86|0
1634912270000|2021-10-22 14:17:50|359.46|357.86|359.66|358.06|359.66|358.06|359.27|357.67|0
1634912280000|2021-10-22 14:18:00|359.27|357.67|358.89|357.29|359.27|357.67|358.89|357.29|0
1634912290000|2021-10-22 14:18:10|358.7|357.1|359.08|357.48|359.08|357.48|358.7|357.1|0
1634912300000|2021-10-22 14:18:20|359.46|357.86|359.46|357.86|359.46|357.86|359.46|357.86|0
1634912310000|2021-10-22 14:18:30|359.27|357.67|359.27|357.67|359.27|357.67|359.08|357.48|0
1634912320000|2021-10-22 14:18:40|359.08|357.48|359.08|357.48|359.08|357.48|359.08|357.48|0
1634912330000|2021-10-22 14:18:50|359.27|357.67|359.46|357.86|359.46|357.86|359.27|357.67|0
1634912340000|2021-10-22 14:19:00|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1634912350000|2021-10-22 14:19:10|359.85|358.25|359.66|358.06|359.85|358.25|359.66|358.06|0
1634912360000|2021-10-22 14:19:20|359.46|357.86|359.66|358.06|359.66|358.06|359.46|357.86|0
1634912370000|2021-10-22 14:19:30|359.46|357.86|359.27|357.67|359.46|357.86|359.27|357.67|0
1634912380000|2021-10-22 14:19:40|359.46|357.86|359.46|357.86|359.66|358.06|359.46|357.86|0
1634912390000|2021-10-22 14:19:50|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1634912400000|2021-10-22 14:20:00|359.46|357.86|359.66|358.06|359.66|358.06|359.46|357.86|0
1634912410000|2021-10-22 14:20:10|359.85|358.25|359.46|357.86|359.85|358.25|359.46|357.86|0
1634912420000|2021-10-22 14:20:20|359.27|357.67|359.46|357.86|359.46|357.86|359.27|357.67|0
1634912430000|2021-10-22 14:20:30|359.08|357.48|358.69|357.09|359.08|357.48|358.69|357.09|0
1634912440000|2021-10-22 14:20:40|358.89|357.29|358.89|357.29|358.89|357.29|358.89|357.29|0
1634912450000|2021-10-22 14:20:50|358.69|357.09|358.5|356.9|358.69|357.09|358.5|356.9|0
1634912460000|2021-10-22 14:21:00|358.69|357.09|358.69|357.09|358.89|357.29|358.69|357.09|0
1634912470000|2021-10-22 14:21:10|359.08|357.48|359.08|357.48|359.08|357.48|359.08|357.48|0
1634912480000|2021-10-22 14:21:20|358.89|357.29|359.08|357.48|359.08|357.48|358.89|357.29|0
1634912490000|2021-10-22 14:21:30|358.89|357.29|359.27|357.67|359.27|357.67|358.89|357.29|0
1634912500000|2021-10-22 14:21:40|359.46|357.86|359.66|358.06|359.85|358.25|359.46|357.86|0
1634912510000|2021-10-22 14:21:50|359.46|357.86|359.46|357.86|359.46|357.86|359.46|357.86|0
1634912520000|2021-10-22 14:22:00|359.27|357.67|359.17|357.57|359.27|357.67|359.17|357.57|0
1634912530000|2021-10-22 14:22:10|359.08|357.48|359.27|357.67|359.27|357.67|358.89|357.29|0
1634912540000|2021-10-22 14:22:20|359.08|357.48|358.89|357.29|359.08|357.48|358.89|357.29|0
1634912550000|2021-10-22 14:22:30|359.08|357.48|359.08|357.48|359.08|357.48|359.08|357.48|0
1634912560000|2021-10-22 14:22:40|359.27|357.67|359.08|357.48|359.27|357.67|359.08|357.48|0
1634912570000|2021-10-22 14:22:50|359.27|357.67|359.27|357.67|359.27|357.67|359.27|357.67|0
1634912580000|2021-10-22 14:23:00|359.46|357.86|359.27|357.67|359.46|357.86|359.27|357.67|0
1634912590000|2021-10-22 14:23:10|359.46|357.86|359.85|358.25|359.85|358.25|359.46|357.86|0
1634912610000|2021-10-22 14:23:30|359.65|358.05|359.46|357.86|359.65|358.05|359.46|357.86|0
1634912620000|2021-10-22 14:23:40|359.65|358.05|360.04|358.44|360.04|358.44|359.65|358.05|0
1634912630000|2021-10-22 14:23:50|359.85|358.25|359.46|357.86|359.85|358.25|359.46|357.86|0
1634912640000|2021-10-22 14:24:00|359.65|358.05|359.65|358.05|359.65|358.05|359.55|357.95|0
1634912650000|2021-10-22 14:24:10|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1634912670000|2021-10-22 14:24:30|360.04|358.44|359.65|358.05|360.04|358.44|359.65|358.05|0
1634912680000|2021-10-22 14:24:40|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1634912690000|2021-10-22 14:24:50|360.42|358.82|360.04|358.44|360.42|358.82|360.04|358.44|0
1634912700000|2021-10-22 14:25:00|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1634912710000|2021-10-22 14:25:10|360.42|358.82|359.85|358.25|360.42|358.82|359.85|358.25|0
1634912720000|2021-10-22 14:25:20|360.04|358.44|360.23|358.63|360.23|358.63|360.04|358.44|0
1634912730000|2021-10-22 14:25:30|360.04|358.44|360.04|358.44|360.23|358.63|360.04|358.44|0
1634912740000|2021-10-22 14:25:40|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1634912750000|2021-10-22 14:25:50|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1634912760000|2021-10-22 14:26:00|360.23|358.63|360.42|358.82|360.42|358.82|360.23|358.63|0
1634912770000|2021-10-22 14:26:10|360.62|359.02|360.62|359.02|360.81|359.21|360.62|359.02|0
1634912780000|2021-10-22 14:26:20|360.81|359.21|360.42|358.82|360.81|359.21|360.42|358.82|0
1634912790000|2021-10-22 14:26:30|360.23|358.63|360.42|358.82|360.62|359.02|360.23|358.63|0
1634912800000|2021-10-22 14:26:40|360.61|359.01|360.42|358.82|360.61|359.01|360.42|358.82|0
1634912810000|2021-10-22 14:26:50|360.61|359.01|360.61|359.01|360.61|359.01|360.61|359.01|0
1634912820000|2021-10-22 14:27:00|360.42|358.82|361.19|359.59|361.19|359.59|360.42|358.82|0
1634912830000|2021-10-22 14:27:10|361.39|359.79|361.39|359.79|361.39|359.79|361.19|359.59|0
1634912840000|2021-10-22 14:27:20|361.19|359.59|361.19|359.59|361.19|359.59|361.19|359.59|0
1634912850000|2021-10-22 14:27:30|361.39|359.79|361.39|359.79|361.39|359.79|361.39|359.79|0
1634912860000|2021-10-22 14:27:40|361.58|359.98|361.77|360.17|361.77|360.17|361.58|359.98|0
1634912870000|2021-10-22 14:27:50|361.96|360.36|361.96|360.36|362.16|360.56|361.96|360.36|0
1634912880000|2021-10-22 14:28:00|362.16|360.56|362.35|360.75|362.35|360.75|362.16|360.56|0
1634912890000|2021-10-22 14:28:10|362.16|360.56|362.54|360.94|362.54|360.94|362.16|360.56|0
1634912900000|2021-10-22 14:28:20|362.73|361.13|362.93|361.33|362.93|361.33|362.73|361.13|0
1634912910000|2021-10-22 14:28:30|362.73|361.13|362.54|360.94|362.73|361.13|362.54|360.94|0
1634912920000|2021-10-22 14:28:40|362.73|361.13|362.93|361.33|362.93|361.33|362.73|361.13|0
1634912930000|2021-10-22 14:28:50|363.31|361.71|363.31|361.71|363.31|361.71|363.12|361.52|0
1634912940000|2021-10-22 14:29:00|363.51|361.91|363.31|361.71|363.51|361.91|363.31|361.71|0
1634912950000|2021-10-22 14:29:10|363.12|361.52|363.7|362.1|363.7|362.1|363.12|361.52|0
1634912960000|2021-10-22 14:29:20|363.51|361.91|363.31|361.71|363.51|361.91|363.12|361.52|0
1634912970000|2021-10-22 14:29:30|363.12|361.52|363.51|361.91|363.51|361.91|363.12|361.52|0
1634912980000|2021-10-22 14:29:40|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1634912990000|2021-10-22 14:29:50|363.51|361.91|364.09|362.49|364.09|362.49|363.51|361.91|0
1634913000000|2021-10-22 14:30:00|363.89|362.29|363.7|362.1|363.89|362.29|363.7|362.1|0
1634913010000|2021-10-22 14:30:10|363.31|361.71|363.12|361.52|363.31|361.71|362.93|361.33|0
1634913020000|2021-10-22 14:30:20|362.93|361.33|362.73|361.13|362.93|361.33|362.73|361.13|0
1634913030000|2021-10-22 14:30:30|362.54|360.94|362.54|360.94|362.54|360.94|362.54|360.94|0
1634913040000|2021-10-22 14:30:40|362.73|361.13|362.54|360.94|362.93|361.33|362.54|360.94|0
1634913050000|2021-10-22 14:30:50|362.35|360.75|362.35|360.75|362.54|360.94|362.35|360.75|0
1634913060000|2021-10-22 14:31:00|362.73|361.13|362.35|360.75|362.73|361.13|362.35|360.75|0
1634913070000|2021-10-22 14:31:10|362.15|360.55|361.58|359.98|362.15|360.55|361.58|359.98|0
1634913080000|2021-10-22 14:31:20|361.38|359.78|360.61|359.01|361.38|359.78|360.61|359.01|0
1634913090000|2021-10-22 14:31:30|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1634913100000|2021-10-22 14:31:40|360.61|359.01|360.23|358.63|360.61|359.01|360.23|358.63|0
1634913110000|2021-10-22 14:31:50|360.42|358.82|359.84|358.24|360.42|358.82|359.84|358.24|0
1634913120000|2021-10-22 14:32:00|359.65|358.05|359.65|358.05|359.65|358.05|359.46|357.86|0
1634913130000|2021-10-22 14:32:10|359.84|358.24|360.23|358.63|360.23|358.63|359.84|358.24|0
1634913140000|2021-10-22 14:32:20|360.42|358.82|360.61|359.01|360.61|359.01|360.42|358.82|0
1634913150000|2021-10-22 14:32:30|360.23|358.63|360.42|358.82|360.42|358.82|360.03|358.43|0
1634913160000|2021-10-22 14:32:40|360.8|359.2|360.61|359.01|360.8|359.2|360.61|359.01|0
1634913170000|2021-10-22 14:32:50|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1634913180000|2021-10-22 14:33:00|360.61|359.01|360.23|358.63|360.61|359.01|360.23|358.63|0
1634913190000|2021-10-22 14:33:10|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1634913200000|2021-10-22 14:33:20|359.84|358.24|360.03|358.43|360.03|358.43|359.84|358.24|0
1634913210000|2021-10-22 14:33:30|360.23|358.63|360.03|358.43|360.23|358.63|360.03|358.43|0
1634913220000|2021-10-22 14:33:40|359.84|358.24|360.23|358.63|360.23|358.63|359.84|358.24|0
1634913230000|2021-10-22 14:33:50|360.42|358.82|359.84|358.24|360.42|358.82|359.84|358.24|0
1634913240000|2021-10-22 14:34:00|359.65|358.05|359.84|358.24|359.84|358.24|359.65|358.05|0
1634913250000|2021-10-22 14:34:10|360.03|358.43|360.03|358.43|360.03|358.43|359.84|358.24|0
1634913260000|2021-10-22 14:34:20|359.84|358.24|359.84|358.24|359.84|358.24|359.65|358.05|0
1634913270000|2021-10-22 14:34:30|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1634913280000|2021-10-22 14:34:40|360.23|358.63|360.03|358.43|360.23|358.63|360.03|358.43|0
1634913300000|2021-10-22 14:35:00|360.42|358.82|360.23|358.63|360.42|358.82|360.23|358.63|0
1634913310000|2021-10-22 14:35:10|360.42|358.82|360.61|359.01|360.61|359.01|360.23|358.63|0
1634913320000|2021-10-22 14:35:20|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1634913340000|2021-10-22 14:35:40|360.61|359.01|360.42|358.82|360.61|359.01|360.42|358.82|0
1634913350000|2021-10-22 14:35:50|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1634913360000|2021-10-22 14:36:00|360.03|358.43|359.65|358.05|360.03|358.43|359.65|358.05|0
1634913370000|2021-10-22 14:36:10|359.84|358.24|359.84|358.24|359.84|358.24|359.84|358.24|0
1634913390000|2021-10-22 14:36:30|359.65|358.05|359.84|358.24|359.84|358.24|359.65|358.05|0
1634913410000|2021-10-22 14:36:50|359.65|358.05|359.65|358.05|359.65|358.05|359.65|358.05|0
1634913420000|2021-10-22 14:37:00|359.46|357.86|359.07|357.47|359.46|357.86|359.07|357.47|0
1634913430000|2021-10-22 14:37:10|358.88|357.28|358.69|357.09|358.88|357.28|358.49|356.89|0
1634913440000|2021-10-22 14:37:20|358.49|356.89|358.49|356.89|358.49|356.89|358.3|356.7|0
1634913450000|2021-10-22 14:37:30|358.3|356.7|358.11|356.51|358.3|356.7|358.11|356.51|0
1634913460000|2021-10-22 14:37:40|357.92|356.32|358.11|356.51|358.11|356.51|357.92|356.32|0
1634913470000|2021-10-22 14:37:50|358.3|356.7|358.49|356.89|358.49|356.89|358.3|356.7|0
1634913480000|2021-10-22 14:38:00|358.11|356.51|358.11|356.51|358.11|356.51|357.92|356.32|0
1634913490000|2021-10-22 14:38:10|358.3|356.7|358.11|356.51|358.3|356.7|358.11|356.51|0
1634913500000|2021-10-22 14:38:20|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634913510000|2021-10-22 14:38:30|358.11|356.51|358.11|356.51|358.11|356.51|357.92|356.32|0
1634913520000|2021-10-22 14:38:40|357.92|356.32|358.11|356.51|358.11|356.51|357.73|356.13|0
1634913530000|2021-10-22 14:38:50|358.3|356.7|358.49|356.89|358.69|357.09|358.3|356.7|0
1634913540000|2021-10-22 14:39:00|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634913550000|2021-10-22 14:39:10|358.11|356.51|358.11|356.51|358.11|356.51|358.01|356.41|0
1634913560000|2021-10-22 14:39:20|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634913570000|2021-10-22 14:39:30|358.49|356.89|358.49|356.89|358.49|356.89|358.49|356.89|0
1634913580000|2021-10-22 14:39:40|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634913590000|2021-10-22 14:39:50|358.11|356.51|358.11|356.51|358.11|356.51|358.11|356.51|0
1634913600000|2021-10-22 14:40:00|358.3|356.7|358.11|356.51|358.3|356.7|358.11|356.51|0
1634913610000|2021-10-22 14:40:10|357.92|356.32|358.3|356.7|358.3|356.7|357.92|356.32|0
1634913620000|2021-10-22 14:40:20|358.49|356.89|358.68|357.08|358.68|357.08|358.49|356.89|0
1634913630000|2021-10-22 14:40:30|358.49|356.89|358.49|356.89|358.49|356.89|358.49|356.89|0
1634913640000|2021-10-22 14:40:40|358.68|357.08|358.68|357.08|358.68|357.08|358.68|357.08|0
1634913650000|2021-10-22 14:40:50|358.88|357.28|358.49|356.89|358.88|357.28|358.49|356.89|0
1634913660000|2021-10-22 14:41:00|358.3|356.7|358.49|356.89|358.49|356.89|358.3|356.7|0
1634913670000|2021-10-22 14:41:10|358.68|357.08|358.88|357.28|358.88|357.28|358.49|356.89|0
1634913680000|2021-10-22 14:41:20|358.68|357.08|358.88|357.28|358.88|357.28|358.68|357.08|0
1634913690000|2021-10-22 14:41:30|359.07|357.47|358.88|357.28|359.07|357.47|358.88|357.28|0
1634913700000|2021-10-22 14:41:40|358.68|357.08|358.88|357.28|358.88|357.28|358.68|357.08|0
1634913710000|2021-10-22 14:41:50|358.68|357.08|358.49|356.89|358.68|357.08|358.49|356.89|0
1634913720000|2021-10-22 14:42:00|358.58|356.98|358.58|356.98|358.58|356.98|358.58|356.98|0
1634913730000|2021-10-22 14:42:10|358.49|356.89|357.92|356.32|358.49|356.89|357.92|356.32|0
1634913740000|2021-10-22 14:42:20|357.72|356.12|357.53|355.93|357.72|356.12|357.34|355.74|0
1634913750000|2021-10-22 14:42:30|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1634913760000|2021-10-22 14:42:40|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1634913770000|2021-10-22 14:42:50|357.34|355.74|356.76|355.16|357.34|355.74|356.76|355.16|0
1634913780000|2021-10-22 14:43:00|356.57|354.97|356.57|354.97|356.57|354.97|356.57|354.97|0
1634913790000|2021-10-22 14:43:10|356.96|355.36|356.76|355.16|356.96|355.36|356.76|355.16|0
1634913800000|2021-10-22 14:43:20|356.96|355.36|357.53|355.93|357.53|355.93|356.96|355.36|0
1634913810000|2021-10-22 14:43:30|357.34|355.74|356.96|355.36|357.34|355.74|356.96|355.36|0
1634913820000|2021-10-22 14:43:40|357.15|355.55|357.15|355.55|357.15|355.55|356.76|355.16|0
1634913830000|2021-10-22 14:43:50|356.96|355.36|357.15|355.55|357.15|355.55|356.96|355.36|0
1634913840000|2021-10-22 14:44:00|356.96|355.36|357.34|355.74|357.34|355.74|356.96|355.36|0
1634913850000|2021-10-22 14:44:10|357.15|355.55|357.34|355.74|357.34|355.74|357.15|355.55|0
1634913860000|2021-10-22 14:44:20|357.15|355.55|357.15|355.55|357.15|355.55|356.95|355.35|0
1634913870000|2021-10-22 14:44:30|356.95|355.35|357.15|355.55|357.34|355.74|356.76|355.16|0
1634913900000|2021-10-22 14:45:00|357.34|355.74|357.15|355.55|357.34|355.74|357.15|355.55|0
1634913910000|2021-10-22 14:45:10|357.34|355.74|357.53|355.93|357.53|355.93|357.34|355.74|0
1634913920000|2021-10-22 14:45:20|357.91|356.31|358.49|356.89|358.49|356.89|357.91|356.31|0
1634913930000|2021-10-22 14:45:30|358.3|356.7|358.11|356.51|358.3|356.7|357.91|356.31|0
1634913940000|2021-10-22 14:45:40|358.3|356.7|357.91|356.31|358.3|356.7|357.91|356.31|0
1634913950000|2021-10-22 14:45:50|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634913960000|2021-10-22 14:46:00|358.49|356.89|358.68|357.08|358.68|357.08|358.49|356.89|0
1634913970000|2021-10-22 14:46:10|358.87|357.27|358.87|357.27|358.87|357.27|358.87|357.27|0
1634913980000|2021-10-22 14:46:20|358.68|357.08|358.87|357.27|358.87|357.27|358.68|357.08|0
1634913990000|2021-10-22 14:46:30|359.07|357.47|358.87|357.27|359.07|357.47|358.87|357.27|0
1634914000000|2021-10-22 14:46:40|358.68|357.08|358.68|357.08|358.68|357.08|358.68|357.08|0
1634914010000|2021-10-22 14:46:50|358.87|357.27|358.49|356.89|358.87|357.27|358.49|356.89|0
1634914020000|2021-10-22 14:47:00|358.3|356.7|358.68|357.08|358.87|357.27|358.3|356.7|0
1634914030000|2021-10-22 14:47:10|358.49|356.89|358.68|357.08|358.87|357.27|358.49|356.89|0
1634914040000|2021-10-22 14:47:20|358.49|356.89|358.49|356.89|358.49|356.89|358.49|356.89|0
1634914050000|2021-10-22 14:47:30|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634914060000|2021-10-22 14:47:40|358.1|356.5|358.1|356.5|358.1|356.5|358.1|356.5|0
1634914070000|2021-10-22 14:47:50|358.3|356.7|358.1|356.5|358.3|356.7|358.1|356.5|0
1634914080000|2021-10-22 14:48:00|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1634914090000|2021-10-22 14:48:10|358.49|356.89|358.3|356.7|358.49|356.89|358.3|356.7|0
1634914100000|2021-10-22 14:48:20|358.49|356.89|358.68|357.08|358.68|357.08|358.49|356.89|0
1634914110000|2021-10-22 14:48:30|358.87|357.27|358.68|357.08|358.87|357.27|358.68|357.08|0
1634914120000|2021-10-22 14:48:40|358.49|356.89|358.1|356.5|358.49|356.89|358.1|356.5|0
1634914130000|2021-10-22 14:48:50|357.91|356.31|357.91|356.31|358.1|356.5|357.91|356.31|0
1634914140000|2021-10-22 14:49:00|357.72|356.12|357.62|356.02|357.72|356.12|357.62|356.02|0
1634914150000|2021-10-22 14:49:10|357.53|355.93|357.34|355.74|357.72|356.12|357.34|355.74|0
1634914160000|2021-10-22 14:49:20|357.53|355.93|357.34|355.74|357.53|355.93|357.34|355.74|0
1634914170000|2021-10-22 14:49:30|357.14|355.54|357.14|355.54|357.14|355.54|357.14|355.54|0
1634914180000|2021-10-22 14:49:40|356.95|355.35|356.95|355.35|356.95|355.35|356.95|355.35|0
1634914190000|2021-10-22 14:49:50|357.14|355.54|356.76|355.16|357.14|355.54|356.76|355.16|0
1634914200000|2021-10-22 14:50:00|356.95|355.35|356.57|354.97|357.14|355.54|356.57|354.97|0
1634914210000|2021-10-22 14:50:10|356.38|354.78|356.57|354.97|356.57|354.97|356.38|354.78|0
1634914220000|2021-10-22 14:50:20|356.38|354.78|356.57|354.97|356.57|354.97|356.38|354.78|0
1634914230000|2021-10-22 14:50:30|356.76|355.16|356.76|355.16|356.95|355.35|356.76|355.16|0
1634914240000|2021-10-22 14:50:40|356.57|354.97|356.38|354.78|356.76|355.16|356.38|354.78|0
1634914250000|2021-10-22 14:50:50|356.18|354.58|356.18|354.58|356.18|354.58|356.18|354.58|0
1634914260000|2021-10-22 14:51:00|356.38|354.78|356.18|354.58|356.38|354.78|356.18|354.58|0
1634914270000|2021-10-22 14:51:10|356.57|354.97|356.76|355.16|357.14|355.54|356.57|354.97|0
1634914280000|2021-10-22 14:51:20|356.57|354.97|356.38|354.78|356.57|354.97|356.38|354.78|0
1634914290000|2021-10-22 14:51:30|356.18|354.58|355.8|354.2|356.18|354.58|355.8|354.2|0
1634914300000|2021-10-22 14:51:40|355.99|354.39|355.99|354.39|355.99|354.39|355.8|354.2|0
1634914310000|2021-10-22 14:51:50|355.8|354.2|355.8|354.2|355.8|354.2|355.61|354.01|0
1634914320000|2021-10-22 14:52:00|355.61|354.01|355.99|354.39|355.99|354.39|355.61|354.01|0
1634914330000|2021-10-22 14:52:10|356.18|354.58|356.18|354.58|356.18|354.58|355.99|354.39|0
1634914340000|2021-10-22 14:52:20|356.38|354.78|356.57|354.97|356.57|354.97|356.38|354.78|0
1634914350000|2021-10-22 14:52:30|356.18|354.58|356.18|354.58|356.18|354.58|356.18|354.58|0
1634914360000|2021-10-22 14:52:40|355.99|354.39|355.8|354.2|355.99|354.39|355.8|354.2|0
1634914370000|2021-10-22 14:52:50|355.61|354.01|355.23|353.63|355.61|354.01|355.23|353.63|0
1634914380000|2021-10-22 14:53:00|355.42|353.82|355.61|354.01|355.61|354.01|355.23|353.63|0
1634914390000|2021-10-22 14:53:10|355.03|353.43|355.42|353.82|355.42|353.82|355.03|353.43|0
1634914400000|2021-10-22 14:53:20|355.23|353.63|355.42|353.82|355.42|353.82|355.23|353.63|0
1634914410000|2021-10-22 14:53:30|355.51|353.91|355.61|354.01|355.61|354.01|355.51|353.91|0
1634914420000|2021-10-22 14:53:40|355.8|354.2|356.18|354.58|356.18|354.58|355.8|354.2|0
1634914430000|2021-10-22 14:53:50|355.99|354.39|356.18|354.58|356.18|354.58|355.99|354.39|0
1634914440000|2021-10-22 14:54:00|356.37|354.77|355.8|354.2|356.37|354.77|355.8|354.2|0
1634914450000|2021-10-22 14:54:10|355.61|354.01|355.23|353.63|355.61|354.01|355.23|353.63|0
1634914460000|2021-10-22 14:54:20|355.03|353.43|354.84|353.24|355.03|353.43|354.84|353.24|0
1634914470000|2021-10-22 14:54:30|355.03|353.43|354.84|353.24|355.03|353.43|354.84|353.24|0
1634914490000|2021-10-22 14:54:50|354.46|352.86|354.08|352.48|354.46|352.86|354.08|352.48|0
1634914500000|2021-10-22 14:55:00|354.27|352.67|354.65|353.05|354.65|353.05|354.27|352.67|0
1634914510000|2021-10-22 14:55:10|354.84|353.24|355.23|353.63|355.23|353.63|354.84|353.24|0
1634914520000|2021-10-22 14:55:20|355.42|353.82|355.23|353.63|355.42|353.82|355.23|353.63|0
1634914530000|2021-10-22 14:55:30|355.42|353.82|355.22|353.62|355.42|353.82|355.03|353.43|0
1634914540000|2021-10-22 14:55:40|354.84|353.24|355.22|353.62|355.22|353.62|354.84|353.24|0
1634914550000|2021-10-22 14:55:50|355.42|353.82|355.42|353.82|355.42|353.82|355.22|353.62|0
1634914560000|2021-10-22 14:56:00|355.61|354.01|355.61|354.01|355.61|354.01|355.61|354.01|0
1634914570000|2021-10-22 14:56:10|355.8|354.2|356.18|354.58|356.18|354.58|355.8|354.2|0
1634914580000|2021-10-22 14:56:20|356.37|354.77|356.37|354.77|356.37|354.77|356.18|354.58|0
1634914590000|2021-10-22 14:56:30|356.57|354.97|356.37|354.77|356.57|354.97|356.37|354.77|0
1634914600000|2021-10-22 14:56:40|356.56|354.96|356.18|354.58|356.56|354.96|356.18|354.58|0
1634914610000|2021-10-22 14:56:50|355.99|354.39|355.99|354.39|355.99|354.39|355.8|354.2|0
1634914620000|2021-10-22 14:57:00|355.8|354.2|355.8|354.2|356.18|354.58|355.8|354.2|0
1634914630000|2021-10-22 14:57:10|355.99|354.39|356.37|354.77|356.37|354.77|355.99|354.39|0
1634914640000|2021-10-22 14:57:20|356.18|354.58|355.99|354.39|356.37|354.77|355.99|354.39|0
1634914650000|2021-10-22 14:57:30|356.18|354.58|356.37|354.77|356.37|354.77|356.18|354.58|0
1634914660000|2021-10-22 14:57:40|356.18|354.58|356.18|354.58|356.37|354.77|356.18|354.58|0
1634914670000|2021-10-22 14:57:50|355.99|354.39|355.8|354.2|355.99|354.39|355.8|354.2|0
1634914680000|2021-10-22 14:58:00|355.61|354.01|355.42|353.82|355.61|354.01|355.42|353.82|0
1634914690000|2021-10-22 14:58:10|355.51|353.91|355.61|354.01|355.61|354.01|355.41|353.81|0
1634914700000|2021-10-22 14:58:20|355.41|353.81|355.41|353.81|355.41|353.81|355.41|353.81|0
1634914710000|2021-10-22 14:58:30|355.22|353.62|355.41|353.81|355.41|353.81|355.22|353.62|0
1634914720000|2021-10-22 14:58:40|355.22|353.62|355.22|353.62|355.22|353.62|355.22|353.62|0
1634914730000|2021-10-22 14:58:50|355.03|353.43|355.22|353.62|355.22|353.62|355.03|353.43|0
1634914740000|2021-10-22 14:59:00|355.41|353.81|355.41|353.81|355.41|353.81|355.22|353.62|0
1634914750000|2021-10-22 14:59:10|355.61|354.01|355.61|354.01|355.61|354.01|355.41|353.81|0
1634914760000|2021-10-22 14:59:20|355.8|354.2|355.8|354.2|355.8|354.2|355.8|354.2|0
1634914770000|2021-10-22 14:59:30|355.99|354.39|356.18|354.58|356.18|354.58|355.99|354.39|0
1634914780000|2021-10-22 14:59:40|355.99|354.39|355.8|354.2|355.99|354.39|355.8|354.2|0
1634914790000|2021-10-22 14:59:50|355.61|354.01|355.22|353.62|355.61|354.01|355.22|353.62|0
1634914800000|2021-10-22 15:00:00|355.03|353.43|355.22|353.62|355.22|353.62|355.03|353.43|0
1634914810000|2021-10-22 15:00:10|355.41|353.81|355.61|354.01|355.61|354.01|355.41|353.81|0
1634914820000|2021-10-22 15:00:20|355.8|354.2|356.18|354.58|356.18|354.58|355.8|354.2|0
1634914830000|2021-10-22 15:00:30|356.37|354.77|356.56|354.96|356.56|354.96|356.37|354.77|0
1634914840000|2021-10-22 15:00:40|356.75|355.15|356.75|355.15|356.75|355.15|356.75|355.15|0
1634914850000|2021-10-22 15:00:50|356.56|354.96|356.75|355.15|356.75|355.15|356.56|354.96|0
1634914860000|2021-10-22 15:01:00|356.56|354.96|357.23|355.63|357.23|355.63|356.56|354.96|0
1634914870000|2021-10-22 15:01:10|357.14|355.54|357.14|355.54|357.33|355.73|357.14|355.54|0
1634914880000|2021-10-22 15:01:20|356.95|355.35|356.95|355.35|356.95|355.35|356.95|355.35|0
1634914890000|2021-10-22 15:01:30|357.14|355.54|357.33|355.73|357.33|355.73|357.14|355.54|0
1634914900000|2021-10-22 15:01:40|357.14|355.54|357.14|355.54|357.14|355.54|357.14|355.54|0
1634914910000|2021-10-22 15:01:50|356.95|355.35|356.95|355.35|356.95|355.35|356.95|355.35|0
1634914920000|2021-10-22 15:02:00|356.75|355.15|356.75|355.15|356.95|355.35|356.75|355.15|0
1634914930000|2021-10-22 15:02:10|356.56|354.96|356.37|354.77|356.56|354.96|356.37|354.77|0
1634914940000|2021-10-22 15:02:20|355.99|354.39|355.99|354.39|355.99|354.39|355.99|354.39|0
1634914950000|2021-10-22 15:02:30|356.18|354.58|355.99|354.39|356.18|354.58|355.99|354.39|0
1634914960000|2021-10-22 15:02:40|355.8|354.2|355.8|354.2|355.8|354.2|355.6|354|0
1634914970000|2021-10-22 15:02:50|355.99|354.39|356.18|354.58|356.18|354.58|355.99|354.39|0
1634914980000|2021-10-22 15:03:00|355.8|354.2|355.8|354.2|355.8|354.2|355.8|354.2|0
1634914990000|2021-10-22 15:03:10|355.41|353.81|355.41|353.81|355.41|353.81|355.41|353.81|0
1634915000000|2021-10-22 15:03:20|355.6|354|355.8|354.2|355.8|354.2|355.6|354|0
1634915010000|2021-10-22 15:03:30|356.18|354.58|356.18|354.58|356.18|354.58|355.99|354.39|0
1634915020000|2021-10-22 15:03:40|356.37|354.77|355.79|354.19|356.37|354.77|355.79|354.19|0
1634915030000|2021-10-22 15:03:50|355.99|354.39|355.99|354.39|355.99|354.39|355.79|354.19|0
1634915040000|2021-10-22 15:04:00|356.18|354.58|355.99|354.39|356.18|354.58|355.99|354.39|0
1634915050000|2021-10-22 15:04:10|356.56|354.96|356.94|355.34|356.94|355.34|356.56|354.96|0
1634915060000|2021-10-22 15:04:20|357.14|355.54|357.14|355.54|357.14|355.54|356.94|355.34|0
1634915070000|2021-10-22 15:04:30|357.33|355.73|357.33|355.73|357.33|355.73|357.33|355.73|0
1634915080000|2021-10-22 15:04:40|357.14|355.54|357.33|355.73|357.33|355.73|357.14|355.54|0
1634915090000|2021-10-22 15:04:50|356.75|355.15|356.75|355.15|356.75|355.15|356.75|355.15|0
1634915100000|2021-10-22 15:05:00|356.94|355.34|357.52|355.92|357.52|355.92|356.94|355.34|0
1634915110000|2021-10-22 15:05:10|357.9|356.3|358.29|356.69|358.29|356.69|357.9|356.3|0
1634915120000|2021-10-22 15:05:20|358.1|356.5|358.29|356.69|358.29|356.69|358.1|356.5|0
1634915130000|2021-10-22 15:05:30|358.1|356.5|358.1|356.5|358.1|356.5|358.1|356.5|0
1634915140000|2021-10-22 15:05:40|358.29|356.69|358.29|356.69|358.29|356.69|358.1|356.5|0
1634915150000|2021-10-22 15:05:50|357.9|356.3|357.14|355.54|357.9|356.3|357.14|355.54|0
1634915160000|2021-10-22 15:06:00|357.33|355.73|356.94|355.34|357.33|355.73|356.94|355.34|0
1634915170000|2021-10-22 15:06:10|356.56|354.96|356.75|355.15|356.75|355.15|356.56|354.96|0
1634915180000|2021-10-22 15:06:20|356.94|355.34|357.14|355.54|357.14|355.54|356.75|355.15|0
1634915190000|2021-10-22 15:06:30|356.94|355.34|356.56|354.96|356.94|355.34|356.56|354.96|0
1634915200000|2021-10-22 15:06:40|356.75|355.15|356.56|354.96|356.75|355.15|356.56|354.96|0
1634915210000|2021-10-22 15:06:50|356.37|354.77|356.37|354.77|356.37|354.77|356.37|354.77|0
1634915220000|2021-10-22 15:07:00|356.56|354.96|356.94|355.34|357.13|355.53|356.56|354.96|0
1634915230000|2021-10-22 15:07:10|356.84|355.24|356.94|355.34|356.94|355.34|356.84|355.24|0
1634915240000|2021-10-22 15:07:20|356.75|355.15|357.13|355.53|357.13|355.53|356.75|355.15|0
1634915250000|2021-10-22 15:07:30|357.52|355.92|357.8|356.2|357.8|356.2|357.52|355.92|0
1634915260000|2021-10-22 15:07:40|357.9|356.3|358.09|356.49|358.09|356.49|357.9|356.3|0
1634915270000|2021-10-22 15:07:50|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1634915280000|2021-10-22 15:08:00|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1634915290000|2021-10-22 15:08:10|357.71|356.11|357.9|356.3|358.09|356.49|357.71|356.11|0
1634915300000|2021-10-22 15:08:20|357.71|356.11|357.9|356.3|358.09|356.49|357.71|356.11|0
1634915310000|2021-10-22 15:08:30|358.09|356.49|358.29|356.69|358.29|356.69|358.09|356.49|0
1634915320000|2021-10-22 15:08:40|358.09|356.49|358.09|356.49|358.09|356.49|357.9|356.3|0
1634915340000|2021-10-22 15:09:00|357.9|356.3|358.09|356.49|358.09|356.49|357.9|356.3|0
1634915350000|2021-10-22 15:09:10|357.9|356.3|358.29|356.69|358.29|356.69|357.9|356.3|0
1634915360000|2021-10-22 15:09:20|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1634915370000|2021-10-22 15:09:30|357.71|356.11|357.9|356.3|357.9|356.3|357.52|355.92|0
1634915380000|2021-10-22 15:09:40|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1634915390000|2021-10-22 15:09:50|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1634915400000|2021-10-22 15:10:00|357.9|356.3|357.71|356.11|357.9|356.3|357.52|355.92|0
1634915410000|2021-10-22 15:10:10|357.9|356.3|357.61|356.01|357.9|356.3|357.61|356.01|0
1634915420000|2021-10-22 15:10:20|357.71|356.11|356.94|355.34|357.71|356.11|356.94|355.34|0
1634915430000|2021-10-22 15:10:30|357.13|355.53|357.32|355.72|357.32|355.72|356.94|355.34|0
1634915440000|2021-10-22 15:10:40|357.13|355.53|357.13|355.53|357.32|355.72|357.13|355.53|0
1634915450000|2021-10-22 15:10:50|357.32|355.72|357.52|355.92|357.71|356.11|357.32|355.72|0
1634915460000|2021-10-22 15:11:00|357.13|355.53|357.32|355.72|357.52|355.92|357.03|355.43|0
1634915470000|2021-10-22 15:11:10|357.52|355.92|357.71|356.11|357.71|356.11|357.52|355.92|0
1634915480000|2021-10-22 15:11:20|357.9|356.3|357.52|355.92|357.9|356.3|357.52|355.92|0
1634915490000|2021-10-22 15:11:30|357.71|356.11|357.32|355.72|357.71|356.11|357.32|355.72|0
1634915500000|2021-10-22 15:11:40|357.13|355.53|357.13|355.53|357.13|355.53|356.94|355.34|0
1634915510000|2021-10-22 15:11:50|356.94|355.34|356.75|355.15|356.94|355.34|356.56|354.96|0
1634915520000|2021-10-22 15:12:00|356.56|354.96|356.75|355.15|356.75|355.15|356.56|354.96|0
1634915530000|2021-10-22 15:12:10|356.56|354.96|356.94|355.34|356.94|355.34|356.56|354.96|0
1634915540000|2021-10-22 15:12:20|356.75|355.15|356.94|355.34|356.94|355.34|356.75|355.15|0
1634915550000|2021-10-22 15:12:30|357.13|355.53|357.13|355.53|357.13|355.53|357.13|355.53|0
1634915570000|2021-10-22 15:12:50|357.52|355.92|357.13|355.53|357.52|355.92|357.13|355.53|0
1634915580000|2021-10-22 15:13:00|356.94|355.34|356.75|355.15|356.94|355.34|356.75|355.15|0
1634915590000|2021-10-22 15:13:10|356.17|354.57|356.56|354.96|356.56|354.96|355.98|354.38|0
1634915600000|2021-10-22 15:13:20|356.36|354.76|356.75|355.15|356.75|355.15|356.36|354.76|0
1634915610000|2021-10-22 15:13:30|356.94|355.34|356.75|355.15|356.94|355.34|356.75|355.15|0
1634915620000|2021-10-22 15:13:40|356.56|354.96|356.56|354.96|356.56|354.96|356.56|354.96|0
1634915630000|2021-10-22 15:13:50|356.75|355.15|356.56|354.96|356.75|355.15|356.56|354.96|0
1634915640000|2021-10-22 15:14:00|356.36|354.76|356.94|355.34|356.94|355.34|356.36|354.76|0
1634915650000|2021-10-22 15:14:10|356.75|355.15|356.94|355.34|356.94|355.34|356.75|355.15|0
1634915660000|2021-10-22 15:14:20|357.13|355.53|356.94|355.34|357.13|355.53|356.75|355.15|0
1634915670000|2021-10-22 15:14:30|356.56|354.96|356.17|354.57|356.56|354.96|356.17|354.57|0
1634915680000|2021-10-22 15:14:40|355.98|354.38|356.17|354.57|356.17|354.57|355.98|354.38|0
1634915690000|2021-10-22 15:14:50|356.36|354.76|355.98|354.38|356.36|354.76|355.98|354.38|0
1634915700000|2021-10-22 15:15:00|355.79|354.19|355.41|353.81|355.79|354.19|355.41|353.81|0
1634915710000|2021-10-22 15:15:10|355.21|353.61|355.21|353.61|355.41|353.81|355.02|353.42|0
1634915720000|2021-10-22 15:15:20|355.12|353.52|355.41|353.81|355.6|354|355.12|353.52|0
1634915730000|2021-10-22 15:15:30|355.21|353.61|355.6|354|355.6|354|355.21|353.61|0
1634915740000|2021-10-22 15:15:40|355.79|354.19|355.98|354.38|355.98|354.38|355.79|354.19|0
1634915750000|2021-10-22 15:15:50|355.6|354|355.6|354|355.79|354.19|355.6|354|0
1634915760000|2021-10-22 15:16:00|355.21|353.61|355.41|353.81|355.41|353.81|355.21|353.61|0
1634915770000|2021-10-22 15:16:10|355.6|354|355.02|353.42|355.6|354|355.02|353.42|0
1634915780000|2021-10-22 15:16:20|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634915790000|2021-10-22 15:16:30|354.45|352.85|354.07|352.47|354.45|352.85|354.07|352.47|0
1634915800000|2021-10-22 15:16:40|353.68|352.08|353.68|352.08|353.68|352.08|353.39|351.79|0
1634915810000|2021-10-22 15:16:50|353.49|351.89|352.73|351.13|353.49|351.89|352.73|351.13|0
1634915820000|2021-10-22 15:17:00|352.92|351.32|352.16|350.56|352.92|351.32|352.16|350.56|0
1634915830000|2021-10-22 15:17:10|351.28|349.68|350.71|349.11|351.28|349.68|350.71|349.11|0
1634915840000|2021-10-22 15:17:20|350.9|349.3|350.33|348.73|350.9|349.3|350.33|348.73|0
1634915850000|2021-10-22 15:17:30|350.52|348.92|350.71|349.11|350.71|349.11|350.52|348.92|0
1634915860000|2021-10-22 15:17:40|350.33|348.73|349.37|347.77|350.33|348.73|349.37|347.77|0
1634915870000|2021-10-22 15:17:50|349.75|348.15|352.43|350.83|352.43|350.83|349.75|348.15|0
1634915880000|2021-10-22 15:18:00|353|351.4|353|351.4|353|351.4|352.62|351.02|0
1634915890000|2021-10-22 15:18:10|353.89|352.29|353.7|352.1|353.89|352.29|353.51|351.91|0
1634915900000|2021-10-22 15:18:20|353.89|352.29|353.98|352.38|354.27|352.67|353.89|352.29|0
1634915910000|2021-10-22 15:18:30|353.7|352.1|353.7|352.1|353.89|352.29|353.7|352.1|0
1634915920000|2021-10-22 15:18:40|353.51|351.91|354.08|352.48|354.08|352.48|353.32|351.72|0
1634915930000|2021-10-22 15:18:50|354.27|352.67|354.27|352.67|354.46|352.86|354.27|352.67|0
1634915940000|2021-10-22 15:19:00|353.89|352.29|354.36|352.76|354.36|352.76|353.89|352.29|0
1634915950000|2021-10-22 15:19:10|354.27|352.67|354.27|352.67|354.27|352.67|354.08|352.48|0
1634915960000|2021-10-22 15:19:20|354.65|353.05|354.46|352.86|354.65|353.05|354.27|352.67|0
1634915970000|2021-10-22 15:19:30|354.65|353.05|354.65|353.05|354.84|353.24|354.65|353.05|0
1634915980000|2021-10-22 15:19:40|354.46|352.86|354.27|352.67|354.65|353.05|354.27|352.67|0
1634915990000|2021-10-22 15:19:50|354.08|352.48|353.89|352.29|354.08|352.48|353.89|352.29|0
1634916000000|2021-10-22 15:20:00|354.08|352.48|353.7|352.1|354.08|352.48|353.7|352.1|0
1634916010000|2021-10-22 15:20:10|353.51|351.91|353.51|351.91|353.51|351.91|353.32|351.72|0
1634916020000|2021-10-22 15:20:20|353.7|352.1|353.7|352.1|354.08|352.48|353.7|352.1|0
1634916030000|2021-10-22 15:20:30|353.51|351.91|352.94|351.34|353.51|351.91|352.94|351.34|0
1634916040000|2021-10-22 15:20:40|353.13|351.53|353.13|351.53|353.13|351.53|352.75|351.15|0
1634916050000|2021-10-22 15:20:50|353.32|351.72|354.08|352.48|354.08|352.48|353.32|351.72|0
1634916060000|2021-10-22 15:21:00|353.89|352.29|353.7|352.1|354.08|352.48|353.7|352.1|0
1634916070000|2021-10-22 15:21:10|353.89|352.29|353.89|352.29|354.08|352.48|353.89|352.29|0
1634916080000|2021-10-22 15:21:20|353.7|352.1|353.7|352.1|353.7|352.1|353.51|351.91|0
1634916090000|2021-10-22 15:21:30|353.51|351.91|353.7|352.1|353.89|352.29|353.51|351.91|0
1634916100000|2021-10-22 15:21:40|353.51|351.91|352.94|351.34|353.51|351.91|352.94|351.34|0
1634916110000|2021-10-22 15:21:50|352.56|350.96|352.56|350.96|352.56|350.96|352.37|350.77|0
1634916120000|2021-10-22 15:22:00|352.37|350.77|351.8|350.2|352.37|350.77|351.8|350.2|0
1634916130000|2021-10-22 15:22:10|351.42|349.82|351.23|349.63|351.61|350.01|351.23|349.63|0
1634916140000|2021-10-22 15:22:20|351.42|349.82|350.47|348.87|351.42|349.82|350.47|348.87|0
1634916150000|2021-10-22 15:22:30|350.66|349.06|350.28|348.68|350.66|349.06|350.28|348.68|0
1634916160000|2021-10-22 15:22:40|349.71|348.11|349.52|347.92|350.09|348.49|349.52|347.92|0
1634916170000|2021-10-22 15:22:50|350.09|348.49|349.34|347.74|350.09|348.49|349.34|347.74|0
1634916180000|2021-10-22 15:23:00|348.96|347.36|349.15|347.55|349.52|347.92|348.96|347.36|0
1634916190000|2021-10-22 15:23:10|348.77|347.17|348.77|347.17|348.96|347.36|348.77|347.17|0
1634916200000|2021-10-22 15:23:20|348.96|347.36|348.67|347.07|348.96|347.36|348.67|347.07|0
1634916210000|2021-10-22 15:23:30|348.96|347.36|349.71|348.11|349.71|348.11|348.96|347.36|0
1634916220000|2021-10-22 15:23:40|349.9|348.3|349.52|347.92|349.9|348.3|349.52|347.92|0
1634916230000|2021-10-22 15:23:50|349.71|348.11|349.52|347.92|349.9|348.3|349.52|347.92|0
1634916240000|2021-10-22 15:24:00|349.15|347.55|348.32|346.72|349.33|347.73|348.32|346.72|0
1634916250000|2021-10-22 15:24:10|347.56|345.96|347.94|346.34|347.94|346.34|347.56|345.96|0
1634916260000|2021-10-22 15:24:20|347.75|346.15|347.89|346.29|347.89|346.29|347.37|345.77|0
1634916270000|2021-10-22 15:24:30|347.52|345.92|347.52|345.92|347.7|346.1|347.33|345.73|0
1634916280000|2021-10-22 15:24:40|347.33|345.73|347.7|346.1|347.7|346.1|347.33|345.73|0
1634916290000|2021-10-22 15:24:50|347.33|345.73|347.14|345.54|347.33|345.73|346.95|345.35|0
1634916300000|2021-10-22 15:25:00|347.52|345.92|347.33|345.73|347.52|345.92|347.33|345.73|0
1634916310000|2021-10-22 15:25:10|346.95|345.35|346.2|344.6|346.95|345.35|346.2|344.6|0
1634916320000|2021-10-22 15:25:20|346.01|344.41|345.82|344.22|346.01|344.41|345.82|344.22|0
1634916330000|2021-10-22 15:25:30|345.44|343.84|345.53|343.93|345.53|343.93|345.44|343.84|0
1634916340000|2021-10-22 15:25:40|345.63|344.03|346.2|344.6|346.2|344.6|345.44|343.84|0
1634916350000|2021-10-22 15:25:50|346.01|344.41|345.82|344.22|346.01|344.41|345.82|344.22|0
1634916360000|2021-10-22 15:26:00|345.63|344.03|345.44|343.84|345.63|344.03|345.44|343.84|0
1634916370000|2021-10-22 15:26:10|345.25|343.65|345.63|344.03|345.63|344.03|345.25|343.65|0
1634916380000|2021-10-22 15:26:20|345.44|343.84|346.2|344.6|346.2|344.6|345.25|343.65|0
1634916390000|2021-10-22 15:26:30|346.38|344.78|347.33|345.73|347.33|345.73|346.38|344.78|0
1634916400000|2021-10-22 15:26:40|347.89|346.29|347.51|345.91|347.89|346.29|347.51|345.91|0
1634916410000|2021-10-22 15:26:50|347.7|346.1|348.08|346.48|348.08|346.48|347.51|345.91|0
1634916420000|2021-10-22 15:27:00|348.27|346.67|347.51|345.91|348.27|346.67|347.51|345.91|0
1634916430000|2021-10-22 15:27:10|347.14|345.54|347.51|345.91|347.51|345.91|347.14|345.54|0
1634916440000|2021-10-22 15:27:20|348.08|346.48|347.7|346.1|348.27|346.67|347.51|345.91|0
1634916450000|2021-10-22 15:27:30|347.51|345.91|347.7|346.1|347.7|346.1|347.42|345.82|0
1634916460000|2021-10-22 15:27:40|347.89|346.29|348.27|346.67|348.27|346.67|347.89|346.29|0
1634916470000|2021-10-22 15:27:50|348.08|346.48|347.7|346.1|348.08|346.48|347.7|346.1|0
1634916480000|2021-10-22 15:28:00|347.33|345.73|347.33|345.73|347.51|345.91|347.33|345.73|0
1634916490000|2021-10-22 15:28:10|347.51|345.91|347.7|346.1|347.7|346.1|347.51|345.91|0
1634916500000|2021-10-22 15:28:20|347.51|345.91|348.65|347.05|348.65|347.05|347.51|345.91|0
1634916510000|2021-10-22 15:28:30|348.46|346.86|348.84|347.24|348.84|347.24|348.46|346.86|0
1634916520000|2021-10-22 15:28:40|348.65|347.05|348.84|347.24|348.84|347.24|348.65|347.05|0
1634916530000|2021-10-22 15:28:50|348.65|347.05|348.84|347.24|348.84|347.24|348.65|347.05|0
1634916540000|2021-10-22 15:29:00|348.46|346.86|348.17|346.57|348.46|346.86|348.08|346.48|0
1634916550000|2021-10-22 15:29:10|348.08|346.48|348.27|346.67|348.27|346.67|347.51|345.91|0
1634916560000|2021-10-22 15:29:20|347.89|346.29|348.27|346.67|348.46|346.86|347.89|346.29|0
1634916570000|2021-10-22 15:29:30|348.46|346.86|348.65|347.05|348.84|347.24|348.46|346.86|0
1634916580000|2021-10-22 15:29:40|348.46|346.86|348.65|347.05|348.65|347.05|348.27|346.67|0
1634916590000|2021-10-22 15:29:50|349.02|347.42|348.65|347.05|349.02|347.42|348.46|346.86|0
1634916600000|2021-10-22 15:30:00|348.27|346.67|347.14|345.54|348.27|346.67|347.14|345.54|0
1634916610000|2021-10-22 15:30:10|347.32|345.72|346.95|345.35|347.32|345.72|346.95|345.35|0
1634916620000|2021-10-22 15:30:20|347.32|345.72|347.89|346.29|347.89|346.29|347.32|345.72|0
1634916630000|2021-10-22 15:30:30|348.27|346.67|348.08|346.48|348.27|346.67|348.08|346.48|0
1634916640000|2021-10-22 15:30:40|348.27|346.67|348.08|346.48|348.27|346.67|348.08|346.48|0
1634916650000|2021-10-22 15:30:50|347.89|346.29|348.46|346.86|348.65|347.05|347.89|346.29|0
1634916660000|2021-10-22 15:31:00|348.27|346.67|348.27|346.67|348.27|346.67|347.98|346.38|0
1634916670000|2021-10-22 15:31:10|347.89|346.29|347.7|346.1|348.08|346.48|347.7|346.1|0
1634916680000|2021-10-22 15:31:20|347.89|346.29|347.51|345.91|347.89|346.29|347.51|345.91|0
1634916690000|2021-10-22 15:31:30|347.89|346.29|348.08|346.48|348.08|346.48|347.89|346.29|0
1634916700000|2021-10-22 15:31:40|347.98|346.38|348.27|346.67|348.27|346.67|347.89|346.29|0
1634916710000|2021-10-22 15:31:50|348.08|346.48|348.08|346.48|348.08|346.48|348.08|346.48|0
1634916720000|2021-10-22 15:32:00|348.46|346.86|348.27|346.67|348.46|346.86|348.08|346.48|0
1634916730000|2021-10-22 15:32:10|347.89|346.29|347.7|346.1|348.08|346.48|347.7|346.1|0
1634916740000|2021-10-22 15:32:20|347.51|345.91|347.51|345.91|347.7|346.1|347.51|345.91|0
1634916750000|2021-10-22 15:32:30|347.7|346.1|347.7|346.1|347.89|346.29|347.7|346.1|0
1634916760000|2021-10-22 15:32:40|347.89|346.29|348.83|347.23|348.83|347.23|347.89|346.29|0
1634916770000|2021-10-22 15:32:50|348.46|346.86|349.21|347.61|349.21|347.61|348.46|346.86|0
1634916780000|2021-10-22 15:33:00|348.83|347.23|349.02|347.42|349.02|347.42|348.83|347.23|0
1634916790000|2021-10-22 15:33:10|348.46|346.86|347.32|345.72|348.46|346.86|347.32|345.72|0
1634916800000|2021-10-22 15:33:20|347.51|345.91|348.08|346.48|348.08|346.48|347.51|345.91|0
1634916810000|2021-10-22 15:33:30|347.89|346.29|347.89|346.29|347.89|346.29|347.7|346.1|0
1634916820000|2021-10-22 15:33:40|347.7|346.1|347.51|345.91|347.7|346.1|347.51|345.91|0
1634916830000|2021-10-22 15:33:50|347.32|345.72|347.32|345.72|347.32|345.72|347.13|345.53|0
1634916840000|2021-10-22 15:34:00|347.51|345.91|347.04|345.44|347.51|345.91|347.04|345.44|0
1634916850000|2021-10-22 15:34:10|346|344.4|346.19|344.59|346.38|344.78|346|344.4|0
1634916860000|2021-10-22 15:34:20|346.38|344.78|346.38|344.78|346.38|344.78|346|344.4|0
1634916870000|2021-10-22 15:34:30|346.19|344.59|345.63|344.03|346.19|344.59|345.44|343.84|0
1634916880000|2021-10-22 15:34:40|345.44|343.84|345.25|343.65|345.44|343.84|345.25|343.65|0
1634916890000|2021-10-22 15:34:50|345.34|343.74|346|344.4|346|344.4|345.34|343.74|0
1634916900000|2021-10-22 15:35:00|345.9|344.3|345.63|344.03|346|344.4|345.63|344.03|0
1634916910000|2021-10-22 15:35:10|345.53|343.93|345.63|344.03|345.63|344.03|345.53|343.93|0
1634916920000|2021-10-22 15:35:20|345.44|343.84|345.06|343.46|345.44|343.84|345.06|343.46|0
1634916930000|2021-10-22 15:35:30|344.87|343.27|344.68|343.08|345.06|343.46|344.68|343.08|0
1634916940000|2021-10-22 15:35:40|344.87|343.27|344.5|342.9|344.87|343.27|344.5|342.9|0
1634916950000|2021-10-22 15:35:50|344.31|342.71|344.5|342.9|344.5|342.9|344.31|342.71|0
1634916960000|2021-10-22 15:36:00|345.4|343.8|345.96|344.36|345.96|344.36|345.4|343.8|0
1634916970000|2021-10-22 15:36:10|346.15|344.55|346.34|344.74|346.34|344.74|346.15|344.55|0
1634916980000|2021-10-22 15:36:20|346.15|344.55|345.59|343.99|346.15|344.55|345.59|343.99|0
1634916990000|2021-10-22 15:36:30|345.21|343.61|344.46|342.86|345.21|343.61|344.46|342.86|0
1634917000000|2021-10-22 15:36:40|343.71|342.11|343.71|342.11|343.71|342.11|343.34|341.74|0
1634917010000|2021-10-22 15:36:50|343.9|342.3|343.34|341.74|343.9|342.3|343.15|341.55|0
1634917020000|2021-10-22 15:37:00|343.15|341.55|342.59|340.99|343.15|341.55|342.4|340.8|0
1634917030000|2021-10-22 15:37:10|342.77|341.17|342.4|340.8|342.77|341.17|342.4|340.8|0
1634917040000|2021-10-22 15:37:20|342.21|340.61|342.03|340.43|342.4|340.8|342.03|340.43|0
1634917050000|2021-10-22 15:37:30|342.59|340.99|343.15|341.55|343.15|341.55|342.59|340.99|0
1634917060000|2021-10-22 15:37:40|342.96|341.36|342.96|341.36|342.96|341.36|342.77|341.17|0
1634917070000|2021-10-22 15:37:50|342.77|341.17|342.59|340.99|342.77|341.17|342.59|340.99|0
1634917080000|2021-10-22 15:38:00|342.77|341.17|342.4|340.8|342.77|341.17|342.4|340.8|0
1634917090000|2021-10-22 15:38:10|342.59|340.99|342.21|340.61|342.59|340.99|342.21|340.61|0
1634917100000|2021-10-22 15:38:20|342.03|340.43|341.09|339.49|342.03|340.43|341.09|339.49|0
1634917110000|2021-10-22 15:38:30|340.9|339.3|340.9|339.3|341.09|339.49|340.9|339.3|0
1634917120000|2021-10-22 15:38:40|341.09|339.49|340.9|339.3|341.09|339.49|340.9|339.3|0
1634917130000|2021-10-22 15:38:50|340.72|339.12|340.34|338.74|340.72|339.12|340.34|338.74|0
1634917140000|2021-10-22 15:39:00|340.53|338.93|341.84|340.24|341.84|340.24|340.53|338.93|0
1634917150000|2021-10-22 15:39:10|342.21|340.61|342.21|340.61|342.21|340.61|341.55|339.95|0
1634917160000|2021-10-22 15:39:20|340.73|339.13|341.48|339.88|341.48|339.88|340.54|338.94|0
1634917170000|2021-10-22 15:39:30|341.29|339.69|343.82|342.22|343.82|342.22|341.29|339.69|0
1634917180000|2021-10-22 15:39:40|344.2|342.6|343.45|341.85|344.2|342.6|343.08|341.48|0
1634917190000|2021-10-22 15:39:50|343.26|341.66|342.7|341.1|343.26|341.66|342.7|341.1|0
1634917200000|2021-10-22 15:40:00|343.45|341.85|342.33|340.73|343.45|341.85|342.05|340.45|0
1634917210000|2021-10-22 15:40:10|342.14|340.54|343.45|341.85|343.64|342.04|342.14|340.54|0
1634917220000|2021-10-22 15:40:20|343.82|342.22|344.57|342.97|344.57|342.97|343.82|342.22|0
1634917230000|2021-10-22 15:40:30|344.2|342.6|344.2|342.6|344.2|342.6|344.01|342.41|0
1634917240000|2021-10-22 15:40:40|344.57|342.97|344.57|342.97|344.57|342.97|344.38|342.78|0
1634917250000|2021-10-22 15:40:50|344.95|343.35|344.04|342.44|344.95|343.35|344.04|342.44|0
1634917260000|2021-10-22 15:41:00|343.66|342.06|343.1|341.5|343.66|342.06|343.1|341.5|0
1634917270000|2021-10-22 15:41:10|343.38|341.78|343.1|341.5|343.38|341.78|343.1|341.5|0
1634917280000|2021-10-22 15:41:20|342.73|341.13|342.73|341.13|342.92|341.32|342.73|341.13|0
1634917290000|2021-10-22 15:41:30|342.92|341.32|342.73|341.13|342.92|341.32|342.73|341.13|0
1634917300000|2021-10-22 15:41:40|342.35|340.75|342.17|340.57|342.73|341.13|342.17|340.57|0
1634917310000|2021-10-22 15:41:50|342.35|340.75|342.82|341.22|342.82|341.22|342.17|340.57|0
1634917320000|2021-10-22 15:42:00|342.73|341.13|342.35|340.75|342.73|341.13|342.35|340.75|0
1634917330000|2021-10-22 15:42:10|342.73|341.13|342.73|341.13|342.92|341.32|342.63|341.03|0
1634917340000|2021-10-22 15:42:20|342.35|340.75|342.35|340.75|342.73|341.13|342.35|340.75|0
1634917350000|2021-10-22 15:42:30|342.54|340.94|341.79|340.19|342.54|340.94|341.79|340.19|0
1634917360000|2021-10-22 15:42:40|340.86|339.26|340.49|338.89|340.86|339.26|340.3|338.7|0
1634917370000|2021-10-22 15:42:50|340.3|338.7|339.55|337.95|340.3|338.7|339.55|337.95|0
1634917380000|2021-10-22 15:43:00|339.74|338.14|340.11|338.51|340.86|339.26|339.74|338.14|0
1634917390000|2021-10-22 15:43:10|340.49|338.89|340.49|338.89|340.49|338.89|340.49|338.89|0
1634917400000|2021-10-22 15:43:20|339.74|338.14|340.49|338.89|340.49|338.89|339.74|338.14|0
1634917410000|2021-10-22 15:43:30|340.3|338.7|340.3|338.7|340.49|338.89|340.11|338.51|0
1634917420000|2021-10-22 15:43:40|340.67|339.07|340.49|338.89|340.67|339.07|340.49|338.89|0
1634917430000|2021-10-22 15:43:50|340.11|338.51|340.67|339.07|340.67|339.07|340.11|338.51|0
1634917440000|2021-10-22 15:44:00|341.05|339.45|341.79|340.19|341.79|340.19|341.05|339.45|0
1634917450000|2021-10-22 15:44:10|342.17|340.57|342.54|340.94|342.54|340.94|342.17|340.57|0
1634917460000|2021-10-22 15:44:20|342.91|341.31|343.48|341.88|343.48|341.88|342.91|341.31|0
1634917470000|2021-10-22 15:44:30|343.29|341.69|342.73|341.13|343.29|341.69|342.73|341.13|0
1634917480000|2021-10-22 15:44:40|342.54|340.94|342.35|340.75|342.54|340.94|342.35|340.75|0
1634917490000|2021-10-22 15:44:50|341.98|340.38|341.98|340.38|342.35|340.75|341.98|340.38|0
1634917500000|2021-10-22 15:45:00|341.79|340.19|341.6|340|341.79|340.19|341.6|340|0
1634917510000|2021-10-22 15:45:10|341.23|339.63|341.42|339.82|341.42|339.82|341.04|339.44|0
1634917520000|2021-10-22 15:45:20|341.6|340|341.42|339.82|341.6|340|341.04|339.44|0
1634917530000|2021-10-22 15:45:30|341.6|340|341.04|339.44|341.6|340|340.67|339.07|0
1634917540000|2021-10-22 15:45:40|341.23|339.63|341.04|339.44|341.23|339.63|341.04|339.44|0
1634917550000|2021-10-22 15:45:50|341.23|339.63|341.23|339.63|341.23|339.63|341.04|339.44|0
1634917560000|2021-10-22 15:46:00|340.86|339.26|340.86|339.26|340.86|339.26|340.67|339.07|0
1634917570000|2021-10-22 15:46:10|340.67|339.07|340.48|338.88|340.67|339.07|340.48|338.88|0
1634917580000|2021-10-22 15:46:20|340.86|339.26|341.42|339.82|341.42|339.82|340.86|339.26|0
1634917590000|2021-10-22 15:46:30|341.51|339.91|342.16|340.56|342.35|340.75|341.51|339.91|0
1634917600000|2021-10-22 15:46:40|341.98|340.38|342.54|340.94|342.54|340.94|341.98|340.38|0
1634917610000|2021-10-22 15:46:50|341.79|340.19|341.6|340|341.79|340.19|341.6|340|0
1634917620000|2021-10-22 15:47:00|342.14|340.54|342.14|340.54|342.33|340.73|341.95|340.35|0
1634917630000|2021-10-22 15:47:10|341.77|340.17|341.95|340.35|342.23|340.63|341.77|340.17|0
1634917640000|2021-10-22 15:47:20|341.77|340.17|341.95|340.35|341.95|340.35|341.77|340.17|0
1634917650000|2021-10-22 15:47:30|342.14|340.54|341.58|339.98|342.14|340.54|341.58|339.98|0
1634917660000|2021-10-22 15:47:40|341.77|340.17|341.39|339.79|341.77|340.17|341.39|339.79|0
1634917670000|2021-10-22 15:47:50|341.21|339.61|341.02|339.42|341.39|339.79|341.02|339.42|0
1634917680000|2021-10-22 15:48:00|340.83|339.23|341.95|340.35|341.95|340.35|340.83|339.23|0
1634917690000|2021-10-22 15:48:10|341.77|340.17|341.58|339.98|341.95|340.35|341.58|339.98|0
1634917700000|2021-10-22 15:48:20|341.95|340.35|341.76|340.16|341.95|340.35|341.76|340.16|0
1634917710000|2021-10-22 15:48:30|341.95|340.35|341.58|339.98|341.95|340.35|341.58|339.98|0
1634917720000|2021-10-22 15:48:40|341.21|339.61|340.65|339.05|341.21|339.61|340.65|339.05|0
1634917730000|2021-10-22 15:48:50|340.83|339.23|340.46|338.86|340.83|339.23|340.46|338.86|0
1634917740000|2021-10-22 15:49:00|340.09|338.49|340.83|339.23|340.83|339.23|340.09|338.49|0
1634917750000|2021-10-22 15:49:10|340.46|338.86|341.39|339.79|341.58|339.98|340.46|338.86|0
1634917760000|2021-10-22 15:49:20|341.02|339.42|341.02|339.42|341.02|339.42|340.83|339.23|0
1634917770000|2021-10-22 15:49:30|341.39|339.79|340.83|339.23|341.95|340.35|340.83|339.23|0
1634917780000|2021-10-22 15:49:40|340.65|339.05|340.65|339.05|340.65|339.05|340.65|339.05|0
1634917790000|2021-10-22 15:49:50|340.46|338.86|340.46|338.86|340.46|338.86|340.36|338.76|0
1634917800000|2021-10-22 15:50:00|340.83|339.23|340.36|338.76|341.2|339.6|340.36|338.76|0
1634917810000|2021-10-22 15:50:10|340.27|338.67|340.27|338.67|340.27|338.67|340.09|338.49|0
1634917820000|2021-10-22 15:50:20|340.65|339.05|341.02|339.42|341.02|339.42|340.65|339.05|0
1634917830000|2021-10-22 15:50:30|340.83|339.23|341.58|339.98|341.58|339.98|340.83|339.23|0
1634917840000|2021-10-22 15:50:40|341.76|340.16|341.95|340.35|341.95|340.35|341.39|339.79|0
1634917850000|2021-10-22 15:50:50|341.02|339.42|341.39|339.79|341.39|339.79|340.65|339.05|0
1634917860000|2021-10-22 15:51:00|341.76|340.16|341.58|339.98|341.76|340.16|341.39|339.79|0
1634917870000|2021-10-22 15:51:10|341.76|340.16|341.95|340.35|341.95|340.35|341.58|339.98|0
1634917880000|2021-10-22 15:51:20|341.76|340.16|341.58|339.98|341.76|340.16|341.58|339.98|0
1634917890000|2021-10-22 15:51:30|341.76|340.16|342.7|341.1|342.7|341.1|341.76|340.16|0
1634917900000|2021-10-22 15:51:40|343.44|341.84|343.63|342.03|343.63|342.03|343.44|341.84|0
1634917910000|2021-10-22 15:51:50|343.44|341.84|344.19|342.59|344.19|342.59|343.44|341.84|0
1634917920000|2021-10-22 15:52:00|343.82|342.22|343.63|342.03|343.82|342.22|343.44|341.84|0
1634917930000|2021-10-22 15:52:10|343.26|341.66|343.63|342.03|343.63|342.03|343.26|341.66|0
1634917940000|2021-10-22 15:52:20|343.44|341.84|343.07|341.47|343.44|341.84|343.07|341.47|0
1634917950000|2021-10-22 15:52:30|343.26|341.66|343.26|341.66|343.26|341.66|343.26|341.66|0
1634917960000|2021-10-22 15:52:40|343.82|342.22|343.44|341.84|343.82|342.22|343.44|341.84|0
1634917970000|2021-10-22 15:52:50|343.63|342.03|342.7|341.1|343.82|342.22|342.7|341.1|0
1634917980000|2021-10-22 15:53:00|342.78|341.18|343.07|341.47|343.07|341.47|342.78|341.18|0
1634917990000|2021-10-22 15:53:10|342.97|341.37|342.88|341.28|343.07|341.47|342.88|341.28|0
1634918000000|2021-10-22 15:53:20|343.07|341.47|343.44|341.84|343.44|341.84|343.07|341.47|0
1634918010000|2021-10-22 15:53:30|342.91|341.31|342.53|340.93|342.91|341.31|342.53|340.93|0
1634918020000|2021-10-22 15:53:40|342.72|341.12|343.44|341.84|343.63|342.03|342.72|341.12|0
1634918030000|2021-10-22 15:53:50|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1634918040000|2021-10-22 15:54:00|344.59|342.99|344.78|343.18|344.78|343.18|344.59|342.99|0
1634918050000|2021-10-22 15:54:10|344.97|343.37|344.25|342.65|344.97|343.37|344.25|342.65|0
1634918060000|2021-10-22 15:54:20|343.86|342.26|344.05|342.45|344.05|342.45|343.86|342.26|0
1634918070000|2021-10-22 15:54:30|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1634918080000|2021-10-22 15:54:40|344.32|342.72|344.42|342.82|344.42|342.82|344.32|342.72|0
1634918090000|2021-10-22 15:54:50|344.61|343.01|344.23|342.63|344.61|343.01|344.23|342.63|0
1634918100000|2021-10-22 15:55:00|343.67|342.07|344.05|342.45|344.05|342.45|343.67|342.07|0
1634918110000|2021-10-22 15:55:10|343.86|342.26|344.61|343.01|344.61|343.01|343.86|342.26|0
1634918120000|2021-10-22 15:55:20|344.79|343.19|345.17|343.57|345.17|343.57|344.79|343.19|0
1634918130000|2021-10-22 15:55:30|345.36|343.76|345.73|344.13|345.73|344.13|345.36|343.76|0
1634918140000|2021-10-22 15:55:40|345.92|344.32|345.92|344.32|345.92|344.32|345.73|344.13|0
1634918150000|2021-10-22 15:55:50|345.73|344.13|345.92|344.32|345.92|344.32|345.73|344.13|0
1634918160000|2021-10-22 15:56:00|346.11|344.51|346.11|344.51|346.11|344.51|346.11|344.51|0
1634918170000|2021-10-22 15:56:10|346.2|344.6|345.73|344.13|346.2|344.6|345.73|344.13|0
1634918180000|2021-10-22 15:56:20|345.92|344.32|345.73|344.13|345.92|344.32|345.73|344.13|0
1634918190000|2021-10-22 15:56:30|345.36|343.76|345.73|344.13|345.73|344.13|345.17|343.57|0
1634918200000|2021-10-22 15:56:40|345.92|344.32|345.92|344.32|345.92|344.32|345.92|344.32|0
1634918210000|2021-10-22 15:56:50|346.11|344.51|345.54|343.94|346.11|344.51|345.54|343.94|0
1634918220000|2021-10-22 15:57:00|345.17|343.57|345.17|343.57|345.17|343.57|344.79|343.19|0
1634918230000|2021-10-22 15:57:10|344.98|343.38|345.36|343.76|345.36|343.76|344.98|343.38|0
1634918240000|2021-10-22 15:57:20|345.17|343.57|344.98|343.38|345.17|343.57|344.79|343.19|0
1634918250000|2021-10-22 15:57:30|345.17|343.57|345.54|343.94|345.73|344.13|345.17|343.57|0
1634918260000|2021-10-22 15:57:40|345.73|344.13|345.92|344.32|345.92|344.32|345.73|344.13|0
1634918270000|2021-10-22 15:57:50|345.73|344.13|345.92|344.32|346.11|344.51|345.73|344.13|0
1634918280000|2021-10-22 15:58:00|345.73|344.13|346.67|345.07|346.67|345.07|345.73|344.13|0
1634918290000|2021-10-22 15:58:10|346.29|344.69|346.11|344.51|346.48|344.88|346.11|344.51|0
1634918300000|2021-10-22 15:58:20|346.29|344.69|346.29|344.69|346.29|344.69|346.11|344.51|0
1634918310000|2021-10-22 15:58:30|346.11|344.51|346.11|344.51|346.29|344.69|346.11|344.51|0
1634918320000|2021-10-22 15:58:40|345.92|344.32|345.73|344.13|346.11|344.51|345.73|344.13|0
1634918330000|2021-10-22 15:58:50|345.63|344.03|346.1|344.5|346.1|344.5|345.63|344.03|0
1634918340000|2021-10-22 15:59:00|345.92|344.32|345.73|344.13|345.92|344.32|345.73|344.13|0
1634918350000|2021-10-22 15:59:10|345.54|343.94|345.35|343.75|345.54|343.94|345.35|343.75|0
1634918360000|2021-10-22 15:59:20|345.73|344.13|345.92|344.32|345.92|344.32|345.54|343.94|0
1634918370000|2021-10-22 15:59:30|346.1|344.5|346.1|344.5|346.29|344.69|346.1|344.5|0
1634918380000|2021-10-22 15:59:40|346.29|344.69|345.35|343.75|346.29|344.69|345.35|343.75|0
1634918390000|2021-10-22 15:59:50|345.54|343.94|345.35|343.75|345.54|343.94|345.17|343.57|0
1634918400000|2021-10-22 16:00:00|344.98|343.38|344.98|343.38|345.17|343.57|344.6|343|0
1634918410000|2021-10-22 16:00:10|344.6|343|344.6|343|344.79|343.19|344.6|343|0
1634918420000|2021-10-22 16:00:20|344.42|342.82|344.23|342.63|344.42|342.82|344.04|342.44|0
1634918430000|2021-10-22 16:00:30|344.04|342.44|344.04|342.44|344.04|342.44|343.67|342.07|0
1634918440000|2021-10-22 16:00:40|343.86|342.26|344.42|342.82|344.42|342.82|343.86|342.26|0
1634918450000|2021-10-22 16:00:50|344.23|342.63|343.48|341.88|344.23|342.63|343.48|341.88|0
1634918460000|2021-10-22 16:01:00|343.67|342.07|343.67|342.07|343.85|342.25|343.67|342.07|0
1634918470000|2021-10-22 16:01:10|343.85|342.25|344.23|342.63|344.32|342.72|343.85|342.25|0
1634918480000|2021-10-22 16:01:20|343.85|342.25|342.92|341.32|343.85|342.25|342.92|341.32|0
1634918490000|2021-10-22 16:01:30|342.55|340.95|342.73|341.13|342.73|341.13|342.55|340.95|0
1634918500000|2021-10-22 16:01:40|342.36|340.76|342.55|340.95|342.55|340.95|342.36|340.76|0
1634918510000|2021-10-22 16:01:50|342.36|340.76|342.73|341.13|342.73|341.13|341.99|340.39|0
1634918520000|2021-10-22 16:02:00|342.63|341.03|343.29|341.69|343.29|341.69|342.63|341.03|0
1634918530000|2021-10-22 16:02:10|343.11|341.51|343.29|341.69|343.48|341.88|343.11|341.51|0
1634918540000|2021-10-22 16:02:20|343.11|341.51|344.04|342.44|344.04|342.44|343.11|341.51|0
1634918550000|2021-10-22 16:02:30|344.42|342.82|344.23|342.63|344.42|342.82|344.23|342.63|0
1634918570000|2021-10-22 16:02:50|344.42|342.82|344.42|342.82|344.42|342.82|344.04|342.44|0
1634918580000|2021-10-22 16:03:00|343.85|342.25|344.04|342.44|344.23|342.63|343.85|342.25|0
1634918590000|2021-10-22 16:03:10|344.51|342.91|345.16|343.56|345.16|343.56|344.51|342.91|0
1634918600000|2021-10-22 16:03:20|345.35|343.75|345.54|343.94|345.54|343.94|345.35|343.75|0
1634918610000|2021-10-22 16:03:30|345.73|344.13|345.73|344.13|345.73|344.13|345.35|343.75|0
1634918620000|2021-10-22 16:03:40|346.29|344.69|346.1|344.5|346.29|344.69|345.73|344.13|0
1634918630000|2021-10-22 16:03:50|346.19|344.59|346.1|344.5|346.19|344.59|346.1|344.5|0
1634918640000|2021-10-22 16:04:00|346.29|344.69|346.29|344.69|346.57|344.97|346.29|344.69|0
1634918650000|2021-10-22 16:04:10|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1634918660000|2021-10-22 16:04:20|346.29|344.69|346.29|344.69|346.29|344.69|346.1|344.5|0
1634918670000|2021-10-22 16:04:30|346.1|344.5|346.1|344.5|346.29|344.69|346|344.4|0
1634918680000|2021-10-22 16:04:40|345.91|344.31|346.66|345.06|346.66|345.06|345.91|344.31|0
1634918690000|2021-10-22 16:04:50|346.48|344.88|346.48|344.88|346.66|345.06|346.48|344.88|0
1634918700000|2021-10-22 16:05:00|346.66|345.06|346.85|345.25|347.04|345.44|346.66|345.06|0
1634918710000|2021-10-22 16:05:10|346.75|345.15|346.48|344.88|346.75|345.15|346.48|344.88|0
1634918720000|2021-10-22 16:05:20|346.66|345.06|347.04|345.44|347.04|345.44|346.66|345.06|0
1634918730000|2021-10-22 16:05:30|346.85|345.25|347.23|345.63|347.23|345.63|346.85|345.25|0
1634918740000|2021-10-22 16:05:40|347.04|345.44|347.04|345.44|347.04|345.44|346.85|345.25|0
1634918750000|2021-10-22 16:05:50|346.85|345.25|347.23|345.63|347.23|345.63|346.85|345.25|0
1634918760000|2021-10-22 16:06:00|347.04|345.44|347.23|345.63|347.23|345.63|346.85|345.25|0
1634918770000|2021-10-22 16:06:10|347.04|345.44|346.48|344.88|347.04|345.44|346.48|344.88|0
1634918780000|2021-10-22 16:06:20|346.19|344.59|346.1|344.5|346.29|344.69|346.1|344.5|0
1634918790000|2021-10-22 16:06:30|346.29|344.69|346.85|345.25|346.85|345.25|346.29|344.69|0
1634918800000|2021-10-22 16:06:40|347.04|345.44|347.42|345.82|347.6|346|347.04|345.44|0
1634918810000|2021-10-22 16:06:50|347.6|346|347.6|346|347.6|346|347.42|345.82|0
1634918820000|2021-10-22 16:07:00|347.79|346.19|347.42|345.82|347.98|346.38|347.42|345.82|0
1634918830000|2021-10-22 16:07:10|347.6|346|347.23|345.63|347.6|346|347.23|345.63|0
1634918840000|2021-10-22 16:07:20|347.42|345.82|347.6|346|347.6|346|347.23|345.63|0
1634918850000|2021-10-22 16:07:30|347.23|345.63|347.23|345.63|347.42|345.82|347.23|345.63|0
1634918860000|2021-10-22 16:07:40|347.04|345.44|347.41|345.81|347.41|345.81|347.04|345.44|0
1634918870000|2021-10-22 16:07:50|347.23|345.63|347.41|345.81|347.41|345.81|347.23|345.63|0
1634918880000|2021-10-22 16:08:00|347.23|345.63|347.41|345.81|347.41|345.81|347.04|345.44|0
1634918890000|2021-10-22 16:08:10|347.6|346|347.6|346|347.6|346|347.41|345.81|0
1634918900000|2021-10-22 16:08:20|347.41|345.81|347.23|345.63|347.41|345.81|347.23|345.63|0
1634918910000|2021-10-22 16:08:30|347.41|345.81|347.6|346|347.79|346.19|347.41|345.81|0
1634918930000|2021-10-22 16:08:50|347.79|346.19|347.79|346.19|347.88|346.28|347.6|346|0
1634918940000|2021-10-22 16:09:00|347.6|346|347.79|346.19|347.79|346.19|347.6|346|0
1634918950000|2021-10-22 16:09:10|347.98|346.38|347.6|346|347.98|346.38|347.6|346|0
1634918960000|2021-10-22 16:09:20|347.41|345.81|347.04|345.44|347.41|345.81|347.04|345.44|0
1634918970000|2021-10-22 16:09:30|347.23|345.63|346.85|345.25|347.23|345.63|346.85|345.25|0
1634918980000|2021-10-22 16:09:40|346.66|345.06|346.85|345.25|346.85|345.25|346.66|345.06|0
1634918990000|2021-10-22 16:09:50|347.04|345.44|347.04|345.44|347.13|345.53|346.85|345.25|0
1634919000000|2021-10-22 16:10:00|346.85|345.25|346.85|345.25|347.04|345.44|346.85|345.25|0
1634919010000|2021-10-22 16:10:10|347.04|345.44|346.66|345.06|347.04|345.44|346.66|345.06|0
1634919020000|2021-10-22 16:10:20|346.56|344.96|346.66|345.06|346.66|345.06|346.47|344.87|0
1634919030000|2021-10-22 16:10:30|346.47|344.87|346.47|344.87|346.47|344.87|346.29|344.69|0
1634919040000|2021-10-22 16:10:40|346.29|344.69|346.29|344.69|346.29|344.69|346.29|344.69|0
1634919050000|2021-10-22 16:10:50|346.1|344.5|346.1|344.5|346.1|344.5|345.91|344.31|0
1634919060000|2021-10-22 16:11:00|345.91|344.31|346.29|344.69|346.29|344.69|345.91|344.31|0
1634919070000|2021-10-22 16:11:10|346.1|344.5|346|344.4|346.1|344.5|346|344.4|0
1634919080000|2021-10-22 16:11:20|345.35|343.75|345.54|343.94|345.72|344.12|345.35|343.75|0
1634919090000|2021-10-22 16:11:30|345.16|343.56|345.35|343.75|345.35|343.75|345.16|343.56|0
1634919100000|2021-10-22 16:11:40|345.16|343.56|345.16|343.56|345.35|343.75|345.16|343.56|0
1634919110000|2021-10-22 16:11:50|344.79|343.19|344.79|343.19|344.79|343.19|344.6|343|0
1634919120000|2021-10-22 16:12:00|345.16|343.56|344.97|343.37|345.16|343.56|344.97|343.37|0
1634919130000|2021-10-22 16:12:10|345.16|343.56|344.78|343.18|345.16|343.56|344.78|343.18|0
1634919140000|2021-10-22 16:12:20|344.6|343|344.78|343.18|344.78|343.18|344.6|343|0
1634919150000|2021-10-22 16:12:30|344.97|343.37|344.97|343.37|345.16|343.56|344.97|343.37|0
1634919160000|2021-10-22 16:12:40|345.16|343.56|345.35|343.75|345.53|343.93|345.16|343.56|0
1634919170000|2021-10-22 16:12:50|345.53|343.93|345.72|344.12|345.72|344.12|345.53|343.93|0
1634919180000|2021-10-22 16:13:00|345.91|344.31|346.47|344.87|346.47|344.87|345.91|344.31|0
1634919190000|2021-10-22 16:13:10|346.66|345.06|346.47|344.87|346.66|345.06|346.28|344.68|0
1634919200000|2021-10-22 16:13:20|346.85|345.25|347.04|345.44|347.04|345.44|346.85|345.25|0
1634919210000|2021-10-22 16:13:30|347.22|345.62|347.13|345.53|347.22|345.62|347.04|345.44|0
1634919220000|2021-10-22 16:13:40|347.04|345.44|347.04|345.44|347.22|345.62|347.04|345.44|0
1634919230000|2021-10-22 16:13:50|347.22|345.62|347.04|345.44|347.6|346|347.04|345.44|0
1634919240000|2021-10-22 16:14:00|347.13|345.53|347.41|345.81|347.41|345.81|347.13|345.53|0
1634919250000|2021-10-22 16:14:10|347.22|345.62|347.41|345.81|347.41|345.81|347.22|345.62|0
1634919260000|2021-10-22 16:14:20|347.22|345.62|347.79|346.19|347.79|346.19|347.22|345.62|0
1634919270000|2021-10-22 16:14:30|347.6|346|347.98|346.38|347.98|346.38|347.6|346|0
1634919280000|2021-10-22 16:14:40|347.79|346.19|347.79|346.19|347.98|346.38|347.79|346.19|0
1634919290000|2021-10-22 16:14:50|347.98|346.38|347.98|346.38|348.16|346.56|347.98|346.38|0
1634919300000|2021-10-22 16:15:00|347.79|346.19|347.22|345.62|347.98|346.38|347.22|345.62|0
1634919310000|2021-10-22 16:15:10|347.04|345.44|347.03|345.43|347.04|345.44|346.85|345.25|0
1634919320000|2021-10-22 16:15:20|346.85|345.25|346.85|345.25|346.85|345.25|346.66|345.06|0
1634919330000|2021-10-22 16:15:30|346.66|345.06|347.41|345.81|347.41|345.81|346.66|345.06|0
1634919340000|2021-10-22 16:15:40|347.03|345.43|347.22|345.62|347.22|345.62|347.03|345.43|0
1634919350000|2021-10-22 16:15:50|347.41|345.81|347.41|345.81|347.41|345.81|347.41|345.81|0
1634919360000|2021-10-22 16:16:00|347.22|345.62|347.22|345.62|347.41|345.81|347.22|345.62|0
1634919370000|2021-10-22 16:16:10|347.12|345.52|347.03|345.43|347.12|345.52|346.85|345.25|0
1634919380000|2021-10-22 16:16:20|346.85|345.25|346.66|345.06|346.85|345.25|346.66|345.06|0
1634919390000|2021-10-22 16:16:30|346.47|344.87|346.1|344.5|346.47|344.87|346.1|344.5|0
1634919400000|2021-10-22 16:16:40|346.28|344.68|346.85|345.25|346.85|345.25|346.28|344.68|0
1634919410000|2021-10-22 16:16:50|347.03|345.43|346.85|345.25|347.03|345.43|346.85|345.25|0
1634919420000|2021-10-22 16:17:00|346.47|344.87|346.47|344.87|346.66|345.06|346.47|344.87|0
1634919430000|2021-10-22 16:17:10|346.66|345.06|347.22|345.62|347.22|345.62|346.66|345.06|0
1634919440000|2021-10-22 16:17:20|348.16|346.56|348.54|346.94|348.54|346.94|348.16|346.56|0
1634919450000|2021-10-22 16:17:30|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1634919460000|2021-10-22 16:17:40|348.54|346.94|348.73|347.13|348.73|347.13|348.54|346.94|0
1634919470000|2021-10-22 16:17:50|348.63|347.03|348.54|346.94|348.73|347.13|348.54|346.94|0
1634919480000|2021-10-22 16:18:00|348.35|346.75|348.35|346.75|348.35|346.75|347.97|346.37|0
1634919490000|2021-10-22 16:18:10|348.44|346.84|348.16|346.56|348.54|346.94|348.16|346.56|0
1634919500000|2021-10-22 16:18:20|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634919510000|2021-10-22 16:18:30|347.97|346.37|348.16|346.56|348.16|346.56|347.97|346.37|0
1634919520000|2021-10-22 16:18:40|348.35|346.75|348.16|346.56|348.35|346.75|348.16|346.56|0
1634919530000|2021-10-22 16:18:50|348.35|346.75|348.35|346.75|348.54|346.94|348.35|346.75|0
1634919540000|2021-10-22 16:19:00|348.16|346.56|347.97|346.37|348.16|346.56|347.97|346.37|0
1634919550000|2021-10-22 16:19:10|348.16|346.56|347.97|346.37|348.35|346.75|347.97|346.37|0
1634919560000|2021-10-22 16:19:20|348.16|346.56|347.97|346.37|348.16|346.56|347.97|346.37|0
1634919570000|2021-10-22 16:19:30|348.16|346.56|348.35|346.75|348.35|346.75|348.16|346.56|0
1634919580000|2021-10-22 16:19:40|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1634919590000|2021-10-22 16:19:50|348.16|346.56|348.35|346.75|348.35|346.75|348.16|346.56|0
1634919600000|2021-10-22 16:20:00|348.16|346.56|347.97|346.37|348.16|346.56|347.97|346.37|0
1634919610000|2021-10-22 16:20:10|347.78|346.18|347.97|346.37|347.97|346.37|347.78|346.18|0
1634919620000|2021-10-22 16:20:20|347.78|346.18|347.97|346.37|347.97|346.37|347.78|346.18|0
1634919630000|2021-10-22 16:20:30|347.78|346.18|347.41|345.81|347.78|346.18|347.41|345.81|0
1634919650000|2021-10-22 16:20:50|347.22|345.62|347.22|345.62|347.22|345.62|347.22|345.62|0
1634919660000|2021-10-22 16:21:00|347.6|346|347.6|346|347.6|346|347.41|345.81|0
1634919670000|2021-10-22 16:21:10|347.78|346.18|347.6|346|347.78|346.18|347.6|346|0
1634919680000|2021-10-22 16:21:20|347.78|346.18|347.6|346|347.97|346.37|347.6|346|0
1634919690000|2021-10-22 16:21:30|347.41|345.81|347.41|345.81|347.41|345.81|347.41|345.81|0
1634919700000|2021-10-22 16:21:40|347.5|345.9|347.6|346|347.6|346|347.41|345.81|0
1634919710000|2021-10-22 16:21:50|347.41|345.81|347.6|346|347.6|346|347.22|345.62|0
1634919720000|2021-10-22 16:22:00|347.41|345.81|347.6|346|347.6|346|347.41|345.81|0
1634919730000|2021-10-22 16:22:10|347.78|346.18|347.22|345.62|347.78|346.18|347.22|345.62|0
1634919740000|2021-10-22 16:22:20|347.41|345.81|347.41|345.81|347.59|345.99|347.41|345.81|0
1634919750000|2021-10-22 16:22:30|347.22|345.62|346.66|345.06|347.41|345.81|346.66|345.06|0
1634919760000|2021-10-22 16:22:40|346.84|345.24|346.84|345.24|346.84|345.24|346.84|345.24|0
1634919770000|2021-10-22 16:22:50|346.93|345.33|347.03|345.43|347.22|345.62|346.93|345.33|0
1634919780000|2021-10-22 16:23:00|346.84|345.24|346.84|345.24|346.84|345.24|346.84|345.24|0
1634919790000|2021-10-22 16:23:10|346.65|345.05|346.84|345.24|346.84|345.24|346.65|345.05|0
1634919800000|2021-10-22 16:23:20|346.65|345.05|346.09|344.49|346.84|345.24|346.09|344.49|0
1634919810000|2021-10-22 16:23:30|345.9|344.3|345.9|344.3|345.9|344.3|345.9|344.3|0
1634919820000|2021-10-22 16:23:40|346.28|344.68|346.28|344.68|346.28|344.68|346.09|344.49|0
1634919830000|2021-10-22 16:23:50|346.47|344.87|346.09|344.49|346.65|345.05|346.09|344.49|0
1634919840000|2021-10-22 16:24:00|346.28|344.68|346.47|344.87|346.47|344.87|346.28|344.68|0
1634919850000|2021-10-22 16:24:10|346.65|345.05|346.47|344.87|346.84|345.24|346.47|344.87|0
1634919860000|2021-10-22 16:24:20|346.65|345.05|346.65|345.05|346.84|345.24|346.65|345.05|0
1634919870000|2021-10-22 16:24:30|346.84|345.24|346.65|345.05|346.84|345.24|346.65|345.05|0
1634919880000|2021-10-22 16:24:40|346.47|344.87|346.47|344.87|346.65|345.05|346.47|344.87|0
1634919890000|2021-10-22 16:24:50|346.28|344.68|346.28|344.68|346.47|344.87|346.28|344.68|0
1634919900000|2021-10-22 16:25:00|346.47|344.87|346.28|344.68|346.47|344.87|346.28|344.68|0
1634919910000|2021-10-22 16:25:10|346.65|345.05|346.47|344.87|346.84|345.24|346.47|344.87|0
1634919920000|2021-10-22 16:25:20|346.28|344.68|346.47|344.87|346.47|344.87|346.28|344.68|0
1634919930000|2021-10-22 16:25:30|346.65|345.05|346.65|345.05|346.65|345.05|346.65|345.05|0
1634919940000|2021-10-22 16:25:40|346.84|345.24|347.22|345.62|347.22|345.62|346.84|345.24|0
1634919950000|2021-10-22 16:25:50|347.03|345.43|346.65|345.05|347.03|345.43|346.65|345.05|0
1634919960000|2021-10-22 16:26:00|346.28|344.68|346.47|344.87|346.47|344.87|346.28|344.68|0
1634919970000|2021-10-22 16:26:10|346.28|344.68|346.09|344.49|346.28|344.68|346.09|344.49|0
1634919980000|2021-10-22 16:26:20|345.9|344.3|345.9|344.3|346.09|344.49|345.9|344.3|0
1634919990000|2021-10-22 16:26:30|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1634920000000|2021-10-22 16:26:40|345.9|344.3|346.09|344.49|346.09|344.49|345.71|344.11|0
1634920010000|2021-10-22 16:26:50|346.28|344.68|346.18|344.58|346.47|344.87|346.18|344.58|0
1634920020000|2021-10-22 16:27:00|346.28|344.68|346.46|344.86|346.46|344.86|346.09|344.49|0
1634920030000|2021-10-22 16:27:10|346.28|344.68|347.03|345.43|347.03|345.43|346.28|344.68|0
1634920040000|2021-10-22 16:27:20|347.22|345.62|347.4|345.8|347.59|345.99|347.22|345.62|0
1634920050000|2021-10-22 16:27:30|347.59|345.99|347.78|346.18|347.97|346.37|347.59|345.99|0
1634920060000|2021-10-22 16:27:40|347.97|346.37|348.34|346.74|348.34|346.74|347.97|346.37|0
1634920070000|2021-10-22 16:27:50|347.97|346.37|347.78|346.18|347.97|346.37|347.78|346.18|0
1634920080000|2021-10-22 16:28:00|347.97|346.37|348.53|346.93|348.53|346.93|347.97|346.37|0
1634920090000|2021-10-22 16:28:10|348.34|346.74|348.53|346.93|348.53|346.93|348.34|346.74|0
1634920100000|2021-10-22 16:28:20|348.34|346.74|348.34|346.74|348.53|346.93|348.34|346.74|0
1634920110000|2021-10-22 16:28:30|348.53|346.93|348.53|346.93|348.53|346.93|348.34|346.74|0
1634920120000|2021-10-22 16:28:40|348.72|347.12|348.72|347.12|348.91|347.31|348.72|347.12|0
1634920130000|2021-10-22 16:28:50|348.91|347.31|348.91|347.31|348.91|347.31|348.72|347.12|0
1634920140000|2021-10-22 16:29:00|348.72|347.12|348.53|346.93|348.72|347.12|348.53|346.93|0
1634920150000|2021-10-22 16:29:10|348.34|346.74|348.53|346.93|348.53|346.93|348.34|346.74|0
1634920160000|2021-10-22 16:29:20|348.25|346.65|348.34|346.74|348.34|346.74|348.25|346.65|0
1634920170000|2021-10-22 16:29:30|348.53|346.93|348.34|346.74|348.53|346.93|348.34|346.74|0
1634920180000|2021-10-22 16:29:40|348.53|346.93|349.1|347.5|349.1|347.5|348.53|346.93|0
1634920190000|2021-10-22 16:29:50|348.91|347.31|349.1|347.5|349.1|347.5|348.91|347.31|0
1634920200000|2021-10-22 16:30:00|349.28|347.68|348.72|347.12|349.28|347.68|348.72|347.12|0
1634920210000|2021-10-22 16:30:10|348.91|347.31|348.72|347.12|349.1|347.5|348.72|347.12|0
1634920220000|2021-10-22 16:30:20|348.91|347.31|348.72|347.12|348.91|347.31|348.72|347.12|0
1634920230000|2021-10-22 16:30:30|348.91|347.31|349.1|347.5|349.1|347.5|348.91|347.31|0
1634920240000|2021-10-22 16:30:40|349.28|347.68|349.1|347.5|349.28|347.68|349.1|347.5|0
1634920250000|2021-10-22 16:30:50|349.47|347.87|349.28|347.68|349.47|347.87|349.28|347.68|0
1634920260000|2021-10-22 16:31:00|349.47|347.87|349.28|347.68|349.47|347.87|349.28|347.68|0
1634920270000|2021-10-22 16:31:10|349.47|347.87|348.91|347.31|349.47|347.87|348.91|347.31|0
1634920280000|2021-10-22 16:31:20|349.1|347.5|350.14|348.54|350.14|348.54|348.91|347.31|0
1634920290000|2021-10-22 16:31:30|350.32|348.72|350.32|348.72|350.32|348.72|350.13|348.53|0
1634920300000|2021-10-22 16:31:40|350.13|348.53|349.42|347.82|350.13|348.53|349.42|347.82|0
1634920310000|2021-10-22 16:31:50|348.71|347.11|348.52|346.92|348.71|347.11|348.52|346.92|0
1634920320000|2021-10-22 16:32:00|348.71|347.11|348.71|347.11|348.9|347.3|348.71|347.11|0
1634920330000|2021-10-22 16:32:10|348.9|347.3|348.71|347.11|348.9|347.3|348.71|347.11|0
1634920340000|2021-10-22 16:32:20|348.9|347.3|348.33|346.73|348.9|347.3|348.33|346.73|0
1634920350000|2021-10-22 16:32:30|348.52|346.92|348.71|347.11|348.71|347.11|348.52|346.92|0
1634920360000|2021-10-22 16:32:40|348.52|346.92|348.71|347.11|348.71|347.11|348.52|346.92|0
1634920370000|2021-10-22 16:32:50|348.9|347.3|348.9|347.3|348.9|347.3|348.9|347.3|0
1634920380000|2021-10-22 16:33:00|349.08|347.48|349.27|347.67|349.27|347.67|349.08|347.48|0
1634920390000|2021-10-22 16:33:10|349.08|347.48|349.27|347.67|349.27|347.67|349.08|347.48|0
1634920400000|2021-10-22 16:33:20|349.08|347.48|349.27|347.67|349.27|347.67|348.9|347.3|0
1634920410000|2021-10-22 16:33:30|349.46|347.86|349.65|348.05|349.65|348.05|349.46|347.86|0
1634920420000|2021-10-22 16:33:40|349.46|347.86|349.65|348.05|349.84|348.24|349.46|347.86|0
1634920430000|2021-10-22 16:33:50|349.84|348.24|349.84|348.24|350.03|348.43|349.84|348.24|0
1634920440000|2021-10-22 16:34:00|349.65|348.05|349.46|347.86|349.65|348.05|349.46|347.86|0
1634920450000|2021-10-22 16:34:10|349.65|348.05|349.46|347.86|349.65|348.05|349.46|347.86|0
1634920460000|2021-10-22 16:34:20|349.65|348.05|349.84|348.24|349.84|348.24|349.65|348.05|0
1634920470000|2021-10-22 16:34:30|350.03|348.43|350.03|348.43|350.12|348.52|350.03|348.43|0
1634920480000|2021-10-22 16:34:40|350.22|348.62|350.22|348.62|350.22|348.62|350.22|348.62|0
1634920490000|2021-10-22 16:34:50|350.03|348.43|350.03|348.43|350.03|348.43|349.84|348.24|0
1634920500000|2021-10-22 16:35:00|349.84|348.24|349.84|348.24|349.84|348.24|349.84|348.24|0
1634920510000|2021-10-22 16:35:10|350.03|348.43|350.03|348.43|350.03|348.43|350.03|348.43|0
1634920520000|2021-10-22 16:35:20|350.22|348.62|350.22|348.62|350.4|348.8|350.22|348.62|0
1634920530000|2021-10-22 16:35:30|350.4|348.8|350.4|348.8|350.4|348.8|350.22|348.62|0
1634920540000|2021-10-22 16:35:40|350.59|348.99|350.4|348.8|350.59|348.99|350.4|348.8|0
1634920560000|2021-10-22 16:36:00|350.22|348.62|350.4|348.8|350.4|348.8|350.22|348.62|0
1634920570000|2021-10-22 16:36:10|350.59|348.99|351.16|349.56|351.16|349.56|350.59|348.99|0
1634920580000|2021-10-22 16:36:20|350.97|349.37|350.97|349.37|350.97|349.37|350.97|349.37|0
1634920590000|2021-10-22 16:36:30|351.16|349.56|351.25|349.65|351.25|349.65|351.16|349.56|0
1634920600000|2021-10-22 16:36:40|351.35|349.75|351.54|349.94|351.54|349.94|351.35|349.75|0
1634920610000|2021-10-22 16:36:50|351.73|350.13|351.54|349.94|351.73|350.13|351.54|349.94|0
1634920620000|2021-10-22 16:37:00|351.35|349.75|351.16|349.56|351.35|349.75|351.16|349.56|0
1634920630000|2021-10-22 16:37:10|351.35|349.75|351.35|349.75|351.35|349.75|351.35|349.75|0
1634920640000|2021-10-22 16:37:20|351.54|349.94|351.35|349.75|351.54|349.94|351.35|349.75|0
1634920650000|2021-10-22 16:37:30|351.16|349.56|351.16|349.56|351.16|349.56|351.16|349.56|0
1634920660000|2021-10-22 16:37:40|350.97|349.37|350.97|349.37|350.97|349.37|350.97|349.37|0
1634920680000|2021-10-22 16:38:00|351.16|349.56|351.16|349.56|351.35|349.75|351.16|349.56|0
1634920690000|2021-10-22 16:38:10|350.97|349.37|350.78|349.18|350.97|349.37|350.78|349.18|0
1634920700000|2021-10-22 16:38:20|350.97|349.37|350.97|349.37|350.97|349.37|350.97|349.37|0
1634920710000|2021-10-22 16:38:30|351.16|349.56|351.16|349.56|351.16|349.56|350.97|349.37|0
1634920720000|2021-10-22 16:38:40|351.35|349.75|351.92|350.32|351.92|350.32|351.35|349.75|0
1634920730000|2021-10-22 16:38:50|351.54|349.94|351.73|350.13|351.73|350.13|351.54|349.94|0
1634920740000|2021-10-22 16:39:00|351.54|349.94|351.92|350.32|351.92|350.32|351.54|349.94|0
1634920750000|2021-10-22 16:39:10|351.73|350.13|351.54|349.94|351.73|350.13|351.54|349.94|0
1634920760000|2021-10-22 16:39:20|351.35|349.75|351.54|349.94|351.54|349.94|351.35|349.75|0
1634920770000|2021-10-22 16:39:30|351.35|349.75|351.35|349.75|351.35|349.75|351.35|349.75|0
1634920780000|2021-10-22 16:39:40|351.54|349.94|351.35|349.75|351.54|349.94|351.35|349.75|0
1634920790000|2021-10-22 16:39:50|351.54|349.94|351.54|349.94|351.54|349.94|351.54|349.94|0
1634920800000|2021-10-22 16:40:00|351.73|350.13|351.73|350.13|351.73|350.13|351.73|350.13|0
1634920810000|2021-10-22 16:40:10|351.54|349.94|351.35|349.75|351.54|349.94|351.35|349.75|0
1634920820000|2021-10-22 16:40:20|351.25|349.65|351.35|349.75|351.35|349.75|351.16|349.56|0
1634920830000|2021-10-22 16:40:30|351.54|349.94|351.54|349.94|351.72|350.12|351.54|349.94|0
1634920840000|2021-10-22 16:40:40|351.63|350.03|351.54|349.94|351.72|350.12|351.54|349.94|0
1634920850000|2021-10-22 16:40:50|351.72|350.12|351.54|349.94|351.72|350.12|351.54|349.94|0
1634920860000|2021-10-22 16:41:00|351.35|349.75|351.54|349.94|351.54|349.94|351.35|349.75|0
1634920870000|2021-10-22 16:41:10|351.35|349.75|351.54|349.94|351.54|349.94|351.35|349.75|0
1634920880000|2021-10-22 16:41:20|351.72|350.12|351.72|350.12|351.72|350.12|351.72|350.12|0
1634920890000|2021-10-22 16:41:30|351.54|349.94|351.72|350.12|351.72|350.12|351.54|349.94|0
1634920900000|2021-10-22 16:41:40|351.91|350.31|352.29|350.69|352.29|350.69|351.91|350.31|0
1634920910000|2021-10-22 16:41:50|352.1|350.5|352.1|350.5|352.1|350.5|352.1|350.5|0
1634920920000|2021-10-22 16:42:00|352.48|350.88|352.48|350.88|352.48|350.88|352.29|350.69|0
1634920930000|2021-10-22 16:42:10|352.67|351.07|352.86|351.26|352.86|351.26|352.48|350.88|0
1634920940000|2021-10-22 16:42:20|353.05|351.45|353.43|351.83|353.43|351.83|352.86|351.26|0
1634920950000|2021-10-22 16:42:30|353.24|351.64|353.62|352.02|353.62|352.02|353.24|351.64|0
1634920960000|2021-10-22 16:42:40|353.43|351.83|353.24|351.64|353.43|351.83|353.24|351.64|0
1634920970000|2021-10-22 16:42:50|353.05|351.45|353.43|351.83|353.62|352.02|353.05|351.45|0
1634920980000|2021-10-22 16:43:00|353.24|351.64|353.81|352.21|353.81|352.21|353.24|351.64|0
1634920990000|2021-10-22 16:43:10|353.62|352.02|353.81|352.21|354|352.4|353.62|352.02|0
1634921000000|2021-10-22 16:43:20|354|352.4|354.38|352.78|354.38|352.78|354|352.4|0
1634921010000|2021-10-22 16:43:30|354|352.4|354.57|352.97|354.57|352.97|354|352.4|0
1634921030000|2021-10-22 16:43:50|354.38|352.78|354.19|352.59|354.38|352.78|354.19|352.59|0
1634921040000|2021-10-22 16:44:00|354.38|352.78|354.19|352.59|354.38|352.78|354.19|352.59|0
1634921050000|2021-10-22 16:44:10|354.38|352.78|354.57|352.97|354.57|352.97|354.38|352.78|0
1634921060000|2021-10-22 16:44:20|354.38|352.78|354.38|352.78|354.38|352.78|354.38|352.78|0
1634921070000|2021-10-22 16:44:30|354.19|352.59|354.57|352.97|354.57|352.97|354.19|352.59|0
1634921080000|2021-10-22 16:44:40|354.38|352.78|354.38|352.78|354.38|352.78|354.19|352.59|0
1634921090000|2021-10-22 16:44:50|354.19|352.59|354.19|352.59|354.19|352.59|354.19|352.59|0
1634921100000|2021-10-22 16:45:00|354.09|352.49|354|352.4|354.09|352.49|354|352.4|0
1634921110000|2021-10-22 16:45:10|353.81|352.21|353.81|352.21|353.81|352.21|353.81|352.21|0
1634921120000|2021-10-22 16:45:20|353.62|352.02|353.62|352.02|353.62|352.02|353.43|351.83|0
1634921130000|2021-10-22 16:45:30|353.81|352.21|353.62|352.02|353.81|352.21|353.62|352.02|0
1634921140000|2021-10-22 16:45:40|353.43|351.83|353.62|352.02|353.62|352.02|353.43|351.83|0
1634921160000|2021-10-22 16:46:00|353.81|352.21|353.43|351.83|353.81|352.21|353.43|351.83|0
1634921170000|2021-10-22 16:46:10|353.62|352.02|353.81|352.21|353.81|352.21|353.62|352.02|0
1634921180000|2021-10-22 16:46:20|354|352.4|354|352.4|354|352.4|354|352.4|0
1634921190000|2021-10-22 16:46:30|354.19|352.59|354|352.4|354.19|352.59|354|352.4|0
1634921200000|2021-10-22 16:46:40|354.19|352.59|354.19|352.59|354.19|352.59|354.19|352.59|0
1634921210000|2021-10-22 16:46:50|354.18|352.58|354.37|352.77|354.37|352.77|354.18|352.58|0
1634921220000|2021-10-22 16:47:00|354.56|352.96|355.13|353.53|355.13|353.53|354.56|352.96|0
1634921230000|2021-10-22 16:47:10|355.32|353.72|355.13|353.53|355.32|353.72|355.13|353.53|0
1634921240000|2021-10-22 16:47:20|355.04|353.44|355.13|353.53|355.32|353.72|355.04|353.44|0
1634921250000|2021-10-22 16:47:30|355.32|353.72|355.32|353.72|355.32|353.72|355.32|353.72|0
1634921260000|2021-10-22 16:47:40|355.23|353.63|354.94|353.34|355.23|353.63|354.94|353.34|0
1634921270000|2021-10-22 16:47:50|355.13|353.53|355.51|353.91|355.51|353.91|355.13|353.53|0
1634921280000|2021-10-22 16:48:00|355.32|353.72|355.51|353.91|355.51|353.91|355.32|353.72|0
1634921290000|2021-10-22 16:48:10|355.7|354.1|356.08|354.48|356.08|354.48|355.7|354.1|0
1634921300000|2021-10-22 16:48:20|355.89|354.29|356.27|354.67|356.27|354.67|355.89|354.29|0
1634921310000|2021-10-22 16:48:30|356.46|354.86|356.08|354.48|356.46|354.86|356.08|354.48|0
1634921320000|2021-10-22 16:48:40|355.89|354.29|356.18|354.58|356.18|354.58|355.89|354.29|0
1634921330000|2021-10-22 16:48:50|356.27|354.67|356.08|354.48|356.46|354.86|356.08|354.48|0
1634921340000|2021-10-22 16:49:00|356.27|354.67|355.7|354.1|356.27|354.67|355.7|354.1|0
1634921350000|2021-10-22 16:49:10|355.51|353.91|355.7|354.1|355.7|354.1|355.51|353.91|0
1634921360000|2021-10-22 16:49:20|356.08|354.48|355.89|354.29|356.08|354.48|355.89|354.29|0
1634921370000|2021-10-22 16:49:30|356.08|354.48|355.89|354.29|356.08|354.48|355.89|354.29|0
1634921390000|2021-10-22 16:49:50|355.7|354.1|355.51|353.91|355.7|354.1|355.51|353.91|0
1634921400000|2021-10-22 16:50:00|355.7|354.1|356.08|354.48|356.08|354.48|355.7|354.1|0
1634921410000|2021-10-22 16:50:10|355.89|354.29|356.08|354.48|356.08|354.48|355.89|354.29|0
1634921420000|2021-10-22 16:50:20|355.89|354.29|356.08|354.48|356.08|354.48|355.89|354.29|0
1634921430000|2021-10-22 16:50:30|355.7|354.1|355.51|353.91|355.7|354.1|355.51|353.91|0
1634921440000|2021-10-22 16:50:40|355.32|353.72|355.67|354.07|356.48|354.88|355.32|353.72|0
1634921450000|2021-10-22 16:50:50|355.77|354.17|355.07|353.47|355.77|354.17|355.07|353.47|0
1634921460000|2021-10-22 16:51:00|354.88|353.28|355.07|353.47|355.26|353.66|354.88|353.28|0
1634921480000|2021-10-22 16:51:20|354.88|353.28|354.88|353.28|354.88|353.28|354.88|353.28|0
1634921490000|2021-10-22 16:51:30|354.69|353.09|354.69|353.09|354.88|353.28|354.69|353.09|0
1634921500000|2021-10-22 16:51:40|354.5|352.9|354.12|352.52|354.5|352.9|354.12|352.52|0
1634921510000|2021-10-22 16:51:50|353.93|352.33|354.12|352.52|354.12|352.52|353.93|352.33|0
1634921520000|2021-10-22 16:52:00|353.93|352.33|353.74|352.14|353.93|352.33|353.74|352.14|0
1634921530000|2021-10-22 16:52:10|353.55|351.95|353.36|351.76|353.55|351.95|353.17|351.57|0
1634921540000|2021-10-22 16:52:20|353.17|351.57|353.17|351.57|353.17|351.57|353.17|351.57|0
1634921550000|2021-10-22 16:52:30|352.98|351.38|352.98|351.38|353.17|351.57|352.98|351.38|0
1634921560000|2021-10-22 16:52:40|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634921570000|2021-10-22 16:52:50|352.6|351|352.6|351|352.6|351|352.41|350.81|0
1634921580000|2021-10-22 16:53:00|352.41|350.81|352.79|351.19|353.17|351.57|352.41|350.81|0
1634921590000|2021-10-22 16:53:10|352.98|351.38|353.17|351.57|353.17|351.57|352.98|351.38|0
1634921600000|2021-10-22 16:53:20|353.36|351.76|353.55|351.95|353.55|351.95|353.17|351.57|0
1634921610000|2021-10-22 16:53:30|353.74|352.14|353.55|351.95|353.93|352.33|353.55|351.95|0
1634921620000|2021-10-22 16:53:40|353.74|352.14|353.74|352.14|353.74|352.14|353.74|352.14|0
1634921630000|2021-10-22 16:53:50|353.55|351.95|353.74|352.14|353.74|352.14|353.55|351.95|0
1634921640000|2021-10-22 16:54:00|353.93|352.33|353.55|351.95|353.93|352.33|353.55|351.95|0
1634921650000|2021-10-22 16:54:10|353.36|351.76|353.17|351.57|353.36|351.76|353.17|351.57|0
1634921660000|2021-10-22 16:54:20|353.55|351.95|353.83|352.23|353.83|352.23|353.55|351.95|0
1634921670000|2021-10-22 16:54:30|353.74|352.14|353.55|351.95|353.74|352.14|353.55|351.95|0
1634921680000|2021-10-22 16:54:40|353.64|352.04|353.74|352.14|353.74|352.14|353.64|352.04|0
1634921690000|2021-10-22 16:54:50|353.93|352.33|354.12|352.52|354.12|352.52|353.93|352.33|0
1634921700000|2021-10-22 16:55:00|354.5|352.9|354.69|353.09|354.69|353.09|354.31|352.71|0
1634921710000|2021-10-22 16:55:10|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634921720000|2021-10-22 16:55:20|354.12|352.52|353.93|352.33|354.12|352.52|353.93|352.33|0
1634921730000|2021-10-22 16:55:30|353.74|352.14|353.64|352.04|353.74|352.14|353.64|352.04|0
1634921740000|2021-10-22 16:55:40|353.74|352.14|353.36|351.76|353.74|352.14|353.36|351.76|0
1634921750000|2021-10-22 16:55:50|353.45|351.85|353.55|351.95|353.55|351.95|353.45|351.85|0
1634921760000|2021-10-22 16:56:00|353.36|351.76|353.36|351.76|353.55|351.95|353.17|351.57|0
1634921770000|2021-10-22 16:56:10|353.45|351.85|353.17|351.57|353.45|351.85|353.17|351.57|0
1634921780000|2021-10-22 16:56:20|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1634921790000|2021-10-22 16:56:30|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1634921800000|2021-10-22 16:56:40|352.6|351|352.6|351|352.6|351|352.5|350.9|0
1634921810000|2021-10-22 16:56:50|352.69|351.09|352.22|350.62|352.69|351.09|352.22|350.62|0
1634921820000|2021-10-22 16:57:00|352.41|350.81|352.41|350.81|352.41|350.81|352.22|350.62|0
1634921830000|2021-10-22 16:57:10|352.22|350.62|352.6|351|352.6|351|352.22|350.62|0
1634921840000|2021-10-22 16:57:20|352.03|350.43|351.84|350.24|352.03|350.43|351.84|350.24|0
1634921850000|2021-10-22 16:57:30|352.03|350.43|351.84|350.24|352.03|350.43|351.84|350.24|0
1634921860000|2021-10-22 16:57:40|351.65|350.05|351.84|350.24|352.03|350.43|351.65|350.05|0
1634921870000|2021-10-22 16:57:50|351.65|350.05|351.65|350.05|351.84|350.24|351.65|350.05|0
1634921880000|2021-10-22 16:58:00|351.84|350.24|351.84|350.24|352.03|350.43|351.84|350.24|0
1634921890000|2021-10-22 16:58:10|351.65|350.05|351.84|350.24|351.84|350.24|351.65|350.05|0
1634921900000|2021-10-22 16:58:20|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1634921910000|2021-10-22 16:58:30|351.84|350.24|352.03|350.43|352.03|350.43|351.84|350.24|0
1634921920000|2021-10-22 16:58:40|351.84|350.24|351.84|350.24|351.84|350.24|351.84|350.24|0
1634921930000|2021-10-22 16:58:50|351.65|350.05|351.46|349.86|351.84|350.24|351.46|349.86|0
1634921940000|2021-10-22 16:59:00|351.65|350.05|351.65|350.05|351.84|350.24|351.65|350.05|0
1634921950000|2021-10-22 16:59:10|351.84|350.24|351.65|350.05|352.03|350.43|351.65|350.05|0
1634921960000|2021-10-22 16:59:20|351.46|349.86|351.36|349.76|351.46|349.86|351.36|349.76|0
1634921970000|2021-10-22 16:59:30|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634921980000|2021-10-22 16:59:40|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634921990000|2021-10-22 16:59:50|351.08|349.48|351.08|349.48|351.08|349.48|351.08|349.48|0
1634922000000|2021-10-22 17:00:00|351.27|349.67|351.46|349.86|351.46|349.86|351.27|349.67|0
1634922010000|2021-10-22 17:00:10|351.27|349.67|350.89|349.29|351.27|349.67|350.89|349.29|0
1634922020000|2021-10-22 17:00:20|350.7|349.1|351.08|349.48|351.08|349.48|350.7|349.1|0
1634922030000|2021-10-22 17:00:30|351.27|349.67|351.84|350.24|351.84|350.24|351.27|349.67|0
1634922040000|2021-10-22 17:00:40|351.65|350.05|352.03|350.43|352.03|350.43|351.65|350.05|0
1634922050000|2021-10-22 17:00:50|352.22|350.62|352.4|350.8|352.4|350.8|352.22|350.62|0
1634922060000|2021-10-22 17:01:00|352.22|350.62|352.03|350.43|352.22|350.62|352.03|350.43|0
1634922070000|2021-10-22 17:01:10|351.65|350.05|351.55|349.95|351.65|350.05|351.46|349.86|0
1634922080000|2021-10-22 17:01:20|351.46|349.86|351.46|349.86|351.65|350.05|351.46|349.86|0
1634922090000|2021-10-22 17:01:30|350.89|349.29|351.08|349.48|351.08|349.48|350.89|349.29|0
1634922100000|2021-10-22 17:01:40|350.89|349.29|350.89|349.29|351.08|349.48|350.89|349.29|0
1634922110000|2021-10-22 17:01:50|350.7|349.1|351.08|349.48|351.08|349.48|350.7|349.1|0
1634922120000|2021-10-22 17:02:00|350.7|349.1|350.89|349.29|350.89|349.29|350.7|349.1|0
1634922140000|2021-10-22 17:02:20|350.7|349.1|350.7|349.1|350.7|349.1|350.7|349.1|0
1634922150000|2021-10-22 17:02:30|350.89|349.29|351.08|349.48|351.08|349.48|350.89|349.29|0
1634922160000|2021-10-22 17:02:40|351.36|349.76|351.46|349.86|351.65|350.05|351.36|349.76|0
1634922170000|2021-10-22 17:02:50|351.27|349.67|351.08|349.48|351.27|349.67|351.08|349.48|0
1634922180000|2021-10-22 17:03:00|351.27|349.67|351.08|349.48|351.27|349.67|351.08|349.48|0
1634922190000|2021-10-22 17:03:10|351.27|349.67|351.65|350.05|351.65|350.05|351.27|349.67|0
1634922200000|2021-10-22 17:03:20|351.55|349.95|351.65|350.05|351.65|350.05|351.46|349.86|0
1634922210000|2021-10-22 17:03:30|351.84|350.24|351.46|349.86|351.84|350.24|351.46|349.86|0
1634922220000|2021-10-22 17:03:40|351.27|349.67|351.27|349.67|351.27|349.67|351.27|349.67|0
1634922230000|2021-10-22 17:03:50|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634922240000|2021-10-22 17:04:00|350.89|349.29|350.89|349.29|351.27|349.67|350.89|349.29|0
1634922250000|2021-10-22 17:04:10|351.08|349.48|350.89|349.29|351.08|349.48|350.89|349.29|0
1634922260000|2021-10-22 17:04:20|350.7|349.1|350.7|349.1|350.89|349.29|350.7|349.1|0
1634922270000|2021-10-22 17:04:30|350.89|349.29|350.7|349.1|350.89|349.29|350.7|349.1|0
1634922280000|2021-10-22 17:04:40|350.51|348.91|350.51|348.91|350.51|348.91|350.32|348.72|0
1634922290000|2021-10-22 17:04:50|350.7|349.1|350.7|349.1|350.7|349.1|350.7|349.1|0
1634922300000|2021-10-22 17:05:00|351.08|349.48|351.64|350.04|351.83|350.23|351.08|349.48|0
1634922310000|2021-10-22 17:05:10|351.46|349.86|351.46|349.86|351.83|350.23|351.46|349.86|0
1634922320000|2021-10-22 17:05:20|351.36|349.76|351.27|349.67|351.36|349.76|351.27|349.67|0
1634922330000|2021-10-22 17:05:30|351.08|349.48|351.08|349.48|351.08|349.48|350.89|349.29|0
1634922340000|2021-10-22 17:05:40|351.17|349.57|350.89|349.29|351.17|349.57|350.7|349.1|0
1634922350000|2021-10-22 17:05:50|350.7|349.1|350.89|349.29|350.89|349.29|350.7|349.1|0
1634922360000|2021-10-22 17:06:00|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634922370000|2021-10-22 17:06:10|351.08|349.48|350.7|349.1|351.08|349.48|350.7|349.1|0
1634922380000|2021-10-22 17:06:20|350.51|348.91|350.51|348.91|350.7|349.1|350.51|348.91|0
1634922390000|2021-10-22 17:06:30|350.7|349.1|350.89|349.29|350.89|349.29|350.51|348.91|0
1634922400000|2021-10-22 17:06:40|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634922410000|2021-10-22 17:06:50|351.08|349.48|350.51|348.91|351.08|349.48|350.51|348.91|0
1634922420000|2021-10-22 17:07:00|350.7|349.1|350.89|349.29|350.89|349.29|350.7|349.1|0
1634922430000|2021-10-22 17:07:10|351.08|349.48|351.27|349.67|351.27|349.67|351.08|349.48|0
1634922440000|2021-10-22 17:07:20|351.45|349.85|351.45|349.85|351.64|350.04|351.45|349.85|0
1634922450000|2021-10-22 17:07:30|351.64|350.04|351.64|350.04|351.83|350.23|351.64|350.04|0
1634922460000|2021-10-22 17:07:40|351.83|350.23|351.83|350.23|351.83|350.23|351.83|350.23|0
1634922470000|2021-10-22 17:07:50|352.02|350.42|352.21|350.61|352.21|350.61|351.83|350.23|0
1634922480000|2021-10-22 17:08:00|352.49|350.89|352.21|350.61|352.49|350.89|352.21|350.61|0
1634922490000|2021-10-22 17:08:10|352.02|350.42|352.21|350.61|352.21|350.61|352.02|350.42|0
1634922500000|2021-10-22 17:08:20|352.02|350.42|351.83|350.23|352.02|350.42|351.83|350.23|0
1634922510000|2021-10-22 17:08:30|352.02|350.42|352.02|350.42|352.02|350.42|352.02|350.42|0
1634922520000|2021-10-22 17:08:40|352.4|350.8|352.4|350.8|352.4|350.8|352.4|350.8|0
1634922530000|2021-10-22 17:08:50|352.49|350.89|352.49|350.89|352.49|350.89|352.49|350.89|0
1634922540000|2021-10-22 17:09:00|352.59|350.99|352.4|350.8|352.59|350.99|352.4|350.8|0
1634922550000|2021-10-22 17:09:10|352.59|350.99|352.78|351.18|352.78|351.18|352.59|350.99|0
1634922560000|2021-10-22 17:09:20|352.97|351.37|353.16|351.56|353.16|351.56|352.97|351.37|0
1634922570000|2021-10-22 17:09:30|352.78|351.18|352.78|351.18|352.78|351.18|352.78|351.18|0
1634922580000|2021-10-22 17:09:40|352.97|351.37|352.97|351.37|353.06|351.46|352.87|351.27|0
1634922590000|2021-10-22 17:09:50|353.16|351.56|353.16|351.56|353.16|351.56|353.16|351.56|0
1634922600000|2021-10-22 17:10:00|353.35|351.75|353.35|351.75|353.35|351.75|353.16|351.56|0
1634922610000|2021-10-22 17:10:10|353.54|351.94|353.54|351.94|353.73|352.13|353.54|351.94|0
1634922620000|2021-10-22 17:10:20|353.35|351.75|352.97|351.37|353.35|351.75|352.97|351.37|0
1634922630000|2021-10-22 17:10:30|352.87|351.27|352.78|351.18|352.97|351.37|352.78|351.18|0
1634922640000|2021-10-22 17:10:40|352.59|350.99|352.59|350.99|352.59|350.99|352.59|350.99|0
1634922650000|2021-10-22 17:10:50|352.4|350.8|352.4|350.8|352.4|350.8|352.21|350.61|0
1634922660000|2021-10-22 17:11:00|352.21|350.61|352.21|350.61|352.21|350.61|352.21|350.61|0
1634922670000|2021-10-22 17:11:10|352.02|350.42|352.02|350.42|352.02|350.42|352.02|350.42|0
1634922680000|2021-10-22 17:11:20|352.21|350.61|352.02|350.42|352.21|350.61|352.02|350.42|0
1634922690000|2021-10-22 17:11:30|352.21|350.61|352.21|350.61|352.4|350.8|352.21|350.61|0
1634922700000|2021-10-22 17:11:40|352.4|350.8|352.21|350.61|352.4|350.8|352.02|350.42|0
1634922710000|2021-10-22 17:11:50|352.4|350.8|352.21|350.61|352.4|350.8|352.21|350.61|0
1634922720000|2021-10-22 17:12:00|352.4|350.8|352.21|350.61|352.4|350.8|352.21|350.61|0
1634922730000|2021-10-22 17:12:10|352.02|350.42|352.21|350.61|352.21|350.61|352.02|350.42|0
1634922740000|2021-10-22 17:12:20|352.02|350.42|352.21|350.61|352.21|350.61|352.02|350.42|0
1634922750000|2021-10-22 17:12:30|352.02|350.42|352.4|350.8|352.4|350.8|352.02|350.42|0
1634922760000|2021-10-22 17:12:40|352.21|350.61|352.21|350.61|352.21|350.61|352.21|350.61|0
1634922770000|2021-10-22 17:12:50|352.4|350.8|352.78|351.18|352.78|351.18|352.4|350.8|0
1634922780000|2021-10-22 17:13:00|352.59|350.99|352.59|350.99|352.59|350.99|352.59|350.99|0
1634922790000|2021-10-22 17:13:10|352.78|351.18|352.97|351.37|352.97|351.37|352.78|351.18|0
1634922800000|2021-10-22 17:13:20|353.16|351.56|353.16|351.56|353.16|351.56|353.16|351.56|0
1634922810000|2021-10-22 17:13:30|352.97|351.37|352.78|351.18|352.97|351.37|352.78|351.18|0
1634922820000|2021-10-22 17:13:40|352.59|350.99|352.59|350.99|352.59|350.99|352.59|350.99|0
1634922830000|2021-10-22 17:13:50|352.4|350.8|352.4|350.8|352.4|350.8|352.4|350.8|0
1634922840000|2021-10-22 17:14:00|352.21|350.61|352.21|350.61|352.21|350.61|352.02|350.42|0
1634922850000|2021-10-22 17:14:10|352.02|350.42|352.02|350.42|352.02|350.42|352.02|350.42|0
1634922860000|2021-10-22 17:14:20|351.83|350.23|351.64|350.04|351.83|350.23|351.64|350.04|0
1634922870000|2021-10-22 17:14:30|351.83|350.23|352.02|350.42|352.02|350.42|351.83|350.23|0
1634922880000|2021-10-22 17:14:40|352.21|350.61|352.21|350.61|352.21|350.61|352.21|350.61|0
1634922890000|2021-10-22 17:14:50|352.02|350.42|351.83|350.23|352.02|350.42|351.64|350.04|0
1634922900000|2021-10-22 17:15:00|352.02|350.42|351.83|350.23|352.02|350.42|351.83|350.23|0
1634922910000|2021-10-22 17:15:10|351.64|350.04|351.83|350.23|351.83|350.23|351.45|349.85|0
1634922920000|2021-10-22 17:15:20|351.64|350.04|351.64|350.04|351.73|350.13|351.64|350.04|0
1634922930000|2021-10-22 17:15:30|351.45|349.85|351.26|349.66|351.45|349.85|351.26|349.66|0
1634922940000|2021-10-22 17:15:40|351.45|349.85|351.26|349.66|351.45|349.85|351.26|349.66|0
1634922950000|2021-10-22 17:15:50|351.07|349.47|351.26|349.66|351.26|349.66|351.07|349.47|0
1634922960000|2021-10-22 17:16:00|351.45|349.85|351.26|349.66|351.45|349.85|351.26|349.66|0
1634922970000|2021-10-22 17:16:10|351.45|349.85|351.64|350.04|351.64|350.04|351.45|349.85|0
1634922980000|2021-10-22 17:16:20|351.83|350.23|351.83|350.23|351.83|350.23|351.83|350.23|0
1634922990000|2021-10-22 17:16:30|351.64|350.04|351.64|350.04|351.64|350.04|351.64|350.04|0
1634923000000|2021-10-22 17:16:40|351.45|349.85|351.45|349.85|351.45|349.85|351.45|349.85|0
1634923010000|2021-10-22 17:16:50|351.26|349.66|351.26|349.66|351.26|349.66|351.26|349.66|0
1634923020000|2021-10-22 17:17:00|351.45|349.85|351.45|349.85|351.45|349.85|351.45|349.85|0
1634923030000|2021-10-22 17:17:10|351.26|349.66|351.64|350.04|351.64|350.04|351.26|349.66|0
1634923040000|2021-10-22 17:17:20|351.45|349.85|351.54|349.94|351.64|350.04|351.45|349.85|0
1634923050000|2021-10-22 17:17:30|351.64|350.04|352.02|350.42|352.02|350.42|351.64|350.04|0
1634923060000|2021-10-22 17:17:40|352.21|350.61|352.59|350.99|352.59|350.99|352.21|350.61|0
1634923070000|2021-10-22 17:17:50|352.77|351.17|352.77|351.17|352.77|351.17|352.77|351.17|0
1634923080000|2021-10-22 17:18:00|352.96|351.36|352.77|351.17|352.96|351.36|352.77|351.17|0
1634923090000|2021-10-22 17:18:10|352.59|350.99|352.58|350.98|352.59|350.99|352.58|350.98|0
1634923100000|2021-10-22 17:18:20|352.77|351.17|352.58|350.98|352.77|351.17|352.58|350.98|0
1634923110000|2021-10-22 17:18:30|352.77|351.17|353.15|351.55|353.15|351.55|352.77|351.17|0
1634923120000|2021-10-22 17:18:40|353.34|351.74|353.72|352.12|353.72|352.12|353.34|351.74|0
1634923130000|2021-10-22 17:18:50|353.91|352.31|353.91|352.31|354.1|352.5|353.91|352.31|0
1634923140000|2021-10-22 17:19:00|354.1|352.5|353.72|352.12|354.1|352.5|353.72|352.12|0
1634923150000|2021-10-22 17:19:10|353.91|352.31|354.1|352.5|354.1|352.5|353.91|352.31|0
1634923160000|2021-10-22 17:19:20|353.91|352.31|353.53|351.93|353.91|352.31|353.53|351.93|0
1634923170000|2021-10-22 17:19:30|353.34|351.74|353.15|351.55|353.34|351.74|353.15|351.55|0
1634923180000|2021-10-22 17:19:40|352.96|351.36|352.96|351.36|352.96|351.36|352.96|351.36|0
1634923190000|2021-10-22 17:19:50|352.77|351.17|352.77|351.17|352.77|351.17|352.77|351.17|0
1634923200000|2021-10-22 17:20:00|352.96|351.36|352.58|350.98|352.96|351.36|352.58|350.98|0
1634923210000|2021-10-22 17:20:10|352.77|351.17|352.96|351.36|352.96|351.36|352.77|351.17|0
1634923220000|2021-10-22 17:20:20|353.15|351.55|353.15|351.55|353.34|351.74|353.15|351.55|0
1634923230000|2021-10-22 17:20:30|352.96|351.36|353.34|351.74|353.53|351.93|352.96|351.36|0
1634923240000|2021-10-22 17:20:40|353.53|351.93|353.91|352.31|353.91|352.31|353.53|351.93|0
1634923250000|2021-10-22 17:20:50|354.29|352.69|354.29|352.69|354.29|352.69|354.29|352.69|0
1634923260000|2021-10-22 17:21:00|354.1|352.5|354.1|352.5|354.67|353.07|354.1|352.5|0
1634923270000|2021-10-22 17:21:10|353.91|352.31|353.91|352.31|354.1|352.5|353.91|352.31|0
1634923280000|2021-10-22 17:21:20|353.72|352.12|353.72|352.12|353.72|352.12|353.72|352.12|0
1634923290000|2021-10-22 17:21:30|353.91|352.31|353.91|352.31|353.91|352.31|353.91|352.31|0
1634923300000|2021-10-22 17:21:40|353.72|352.12|353.91|352.31|353.91|352.31|353.72|352.12|0
1634923310000|2021-10-22 17:21:50|353.72|352.12|353.53|351.93|353.72|352.12|353.53|351.93|0
1634923320000|2021-10-22 17:22:00|353.34|351.74|353.72|352.12|353.72|352.12|353.34|351.74|0
1634923330000|2021-10-22 17:22:10|353.53|351.93|353.91|352.31|353.91|352.31|353.53|351.93|0
1634923340000|2021-10-22 17:22:20|353.72|352.12|353.72|352.12|353.72|352.12|353.72|352.12|0
1634923350000|2021-10-22 17:22:30|353.91|352.31|353.91|352.31|353.91|352.31|353.72|352.12|0
1634923360000|2021-10-22 17:22:40|353.72|352.12|353.72|352.12|353.72|352.12|353.72|352.12|0
1634923370000|2021-10-22 17:22:50|353.91|352.31|353.53|351.93|353.91|352.31|353.53|351.93|0
1634923380000|2021-10-22 17:23:00|353.72|352.12|353.91|352.31|353.91|352.31|353.72|352.12|0
1634923390000|2021-10-22 17:23:10|353.72|352.12|353.91|352.31|353.91|352.31|353.72|352.12|0
1634923400000|2021-10-22 17:23:20|353.72|352.12|353.72|352.12|353.72|352.12|353.72|352.12|0
1634923410000|2021-10-22 17:23:30|353.53|351.93|353.15|351.55|353.53|351.93|353.15|351.55|0
1634923420000|2021-10-22 17:23:40|353.34|351.74|352.96|351.36|353.34|351.74|352.96|351.36|0
1634923430000|2021-10-22 17:23:50|353.15|351.55|353.15|351.55|353.15|351.55|353.15|351.55|0
1634923440000|2021-10-22 17:24:00|353.34|351.74|353.34|351.74|353.34|351.74|353.15|351.55|0
1634923450000|2021-10-22 17:24:10|353.53|351.93|353.53|351.93|353.53|351.93|353.34|351.74|0
1634923460000|2021-10-22 17:24:20|353.34|351.74|353.34|351.74|353.34|351.74|353.34|351.74|0
1634923470000|2021-10-22 17:24:30|353.53|351.93|353.53|351.93|353.72|352.12|353.53|351.93|0
1634923480000|2021-10-22 17:24:40|353.34|351.74|353.53|351.93|353.53|351.93|353.34|351.74|0
1634923490000|2021-10-22 17:24:50|353.43|351.83|353.43|351.83|353.43|351.83|353.43|351.83|0
1634923500000|2021-10-22 17:25:00|353.34|351.74|353.34|351.74|353.34|351.74|353.34|351.74|0
1634923510000|2021-10-22 17:25:10|353.53|351.93|353.15|351.55|353.53|351.93|353.15|351.55|0
1634923520000|2021-10-22 17:25:20|353.34|351.74|353.15|351.55|353.34|351.74|353.15|351.55|0
1634923530000|2021-10-22 17:25:30|353.53|351.93|353.53|351.93|353.72|352.12|353.53|351.93|0
1634923540000|2021-10-22 17:25:40|353.34|351.74|353.43|351.83|353.43|351.83|353.34|351.74|0
1634923550000|2021-10-22 17:25:50|353.53|351.93|353.53|351.93|353.53|351.93|353.53|351.93|0
1634923560000|2021-10-22 17:26:00|353.72|352.12|353.53|351.93|353.72|352.12|353.53|351.93|0
1634923570000|2021-10-22 17:26:10|353.34|351.74|353.91|352.31|353.91|352.31|353.34|351.74|0
1634923580000|2021-10-22 17:26:20|353.81|352.21|354.1|352.5|354.1|352.5|353.81|352.21|0
1634923590000|2021-10-22 17:26:30|353.91|352.31|353.72|352.12|353.91|352.31|353.72|352.12|0
1634923600000|2021-10-22 17:26:40|353.91|352.31|353.91|352.31|353.91|352.31|353.72|352.12|0
1634923610000|2021-10-22 17:26:50|353.72|352.12|354.1|352.5|354.1|352.5|353.72|352.12|0
1634923620000|2021-10-22 17:27:00|353.91|352.31|353.91|352.31|353.91|352.31|353.91|352.31|0
1634923630000|2021-10-22 17:27:10|353.72|352.12|353.72|352.12|353.72|352.12|353.72|352.12|0
1634923640000|2021-10-22 17:27:20|353.91|352.31|353.72|352.12|353.91|352.31|353.72|352.12|0
1634923650000|2021-10-22 17:27:30|353.53|351.93|353.43|351.83|353.53|351.93|353.34|351.74|0
1634923660000|2021-10-22 17:27:40|353.53|351.93|353.24|351.64|353.53|351.93|353.24|351.64|0
1634923670000|2021-10-22 17:27:50|353.15|351.55|352.96|351.36|353.15|351.55|352.96|351.36|0
1634923680000|2021-10-22 17:28:00|352.77|351.17|352.58|350.98|352.77|351.17|352.58|350.98|0
1634923690000|2021-10-22 17:28:10|352.77|351.17|352.58|350.98|352.77|351.17|352.58|350.98|0
1634923700000|2021-10-22 17:28:20|352.96|351.36|352.77|351.17|352.96|351.36|352.77|351.17|0
1634923710000|2021-10-22 17:28:30|352.96|351.36|353.15|351.55|353.15|351.55|352.96|351.36|0
1634923720000|2021-10-22 17:28:40|353.05|351.45|352.96|351.36|353.15|351.55|352.96|351.36|0
1634923730000|2021-10-22 17:28:50|353.15|351.55|352.96|351.36|353.15|351.55|352.96|351.36|0
1634923740000|2021-10-22 17:29:00|353.34|351.74|353.15|351.55|353.34|351.74|352.96|351.36|0
1634923750000|2021-10-22 17:29:10|353.34|351.74|353.15|351.55|353.34|351.74|353.15|351.55|0
1634923760000|2021-10-22 17:29:20|352.96|351.36|353.15|351.55|353.15|351.55|352.96|351.36|0
1634923770000|2021-10-22 17:29:30|352.96|351.36|352.96|351.36|352.96|351.36|352.86|351.26|0
1634923780000|2021-10-22 17:29:40|352.77|351.17|352.77|351.17|352.96|351.36|352.77|351.17|0
1634923790000|2021-10-22 17:29:50|352.58|350.98|352.77|351.17|352.77|351.17|352.58|350.98|0
1634923800000|2021-10-22 17:30:00|352.58|350.98|352.58|350.98|352.77|351.17|352.58|350.98|0
1634923810000|2021-10-22 17:30:10|352.39|350.79|352.58|350.98|352.58|350.98|352.39|350.79|0
1634923820000|2021-10-22 17:30:20|352.77|351.17|352.77|351.17|352.77|351.17|352.58|350.98|0
1634923840000|2021-10-22 17:30:40|352.58|350.98|352.77|351.17|352.77|351.17|352.58|350.98|0
1634923850000|2021-10-22 17:30:50|353.15|351.55|353.15|351.55|353.15|351.55|353.15|351.55|0
1634923860000|2021-10-22 17:31:00|352.96|351.36|353.15|351.55|353.15|351.55|352.96|351.36|0
1634923870000|2021-10-22 17:31:10|352.96|351.36|352.77|351.17|352.96|351.36|352.77|351.17|0
1634923880000|2021-10-22 17:31:20|352.96|351.36|352.77|351.17|352.96|351.36|352.77|351.17|0
1634923890000|2021-10-22 17:31:30|352.96|351.36|352.96|351.36|352.96|351.36|352.77|351.17|0
1634923900000|2021-10-22 17:31:40|352.77|351.17|352.77|351.17|352.77|351.17|352.77|351.17|0
1634923910000|2021-10-22 17:31:50|352.58|350.98|352.01|350.41|352.58|350.98|352.01|350.41|0
1634923920000|2021-10-22 17:32:00|352.2|350.6|351.82|350.22|352.2|350.6|351.82|350.22|0
1634923930000|2021-10-22 17:32:10|351.63|350.03|351.63|350.03|351.82|350.22|351.63|350.03|0
1634923940000|2021-10-22 17:32:20|351.82|350.22|351.82|350.22|351.82|350.22|351.82|350.22|0
1634923950000|2021-10-22 17:32:30|351.63|350.03|351.44|349.84|351.63|350.03|351.44|349.84|0
1634923960000|2021-10-22 17:32:40|351.25|349.65|351.44|349.84|351.44|349.84|351.25|349.65|0
1634923970000|2021-10-22 17:32:50|351.63|350.03|351.82|350.22|351.82|350.22|351.63|350.03|0
1634923980000|2021-10-22 17:33:00|352.01|350.41|352.01|350.41|352.01|350.41|352.01|350.41|0
1634923990000|2021-10-22 17:33:10|351.82|350.22|351.63|350.03|351.82|350.22|351.63|350.03|0
1634924000000|2021-10-22 17:33:20|351.44|349.84|351.82|350.22|351.82|350.22|351.44|349.84|0
1634924010000|2021-10-22 17:33:30|352.01|350.41|352.01|350.41|352.01|350.41|352.01|350.41|0
1634924020000|2021-10-22 17:33:40|351.82|350.22|352.01|350.41|352.01|350.41|351.82|350.22|0
1634924030000|2021-10-22 17:33:50|352.2|350.6|352.2|350.6|352.2|350.6|352.2|350.6|0
1634924050000|2021-10-22 17:34:10|352.39|350.79|352.77|351.17|352.77|351.17|352.39|350.79|0
1634924060000|2021-10-22 17:34:20|352.58|350.98|353.15|351.55|353.15|351.55|352.58|350.98|0
1634924070000|2021-10-22 17:34:30|352.96|351.36|353.33|351.73|353.33|351.73|352.96|351.36|0
1634924080000|2021-10-22 17:34:40|353.52|351.92|353.71|352.11|353.71|352.11|353.52|351.92|0
1634924090000|2021-10-22 17:34:50|354.09|352.49|353.9|352.3|354.28|352.68|353.9|352.3|0
1634924100000|2021-10-22 17:35:00|353.71|352.11|353.52|351.92|353.71|352.11|353.52|351.92|0
1634924110000|2021-10-22 17:35:10|353.71|352.11|353.9|352.3|353.9|352.3|353.71|352.11|0
1634924120000|2021-10-22 17:35:20|353.71|352.11|353.33|351.73|353.71|352.11|353.33|351.73|0
1634924130000|2021-10-22 17:35:30|353.14|351.54|353.71|352.11|353.71|352.11|353.14|351.54|0
1634924140000|2021-10-22 17:35:40|353.9|352.3|354.09|352.49|354.09|352.49|353.9|352.3|0
1634924150000|2021-10-22 17:35:50|353.9|352.3|353.9|352.3|353.9|352.3|353.9|352.3|0
1634924160000|2021-10-22 17:36:00|354.09|352.49|354.18|352.58|354.28|352.68|354.09|352.49|0
1634924170000|2021-10-22 17:36:10|354.09|352.49|353.9|352.3|354.09|352.49|353.9|352.3|0
1634924180000|2021-10-22 17:36:20|354.09|352.49|354.28|352.68|354.28|352.68|354.09|352.49|0
1634924190000|2021-10-22 17:36:30|354.47|352.87|354.85|353.25|354.85|353.25|354.28|352.68|0
1634924200000|2021-10-22 17:36:40|354.66|353.06|354.66|353.06|354.66|353.06|354.66|353.06|0
1634924210000|2021-10-22 17:36:50|354.85|353.25|355.04|353.44|355.04|353.44|354.85|353.25|0
1634924220000|2021-10-22 17:37:00|354.85|353.25|354.66|353.06|354.85|353.25|354.66|353.06|0
1634924230000|2021-10-22 17:37:10|354.47|352.87|353.9|352.3|354.47|352.87|353.9|352.3|0
1634924240000|2021-10-22 17:37:20|354.09|352.49|354.28|352.68|354.28|352.68|353.9|352.3|0
1634924250000|2021-10-22 17:37:30|354.18|352.58|354.09|352.49|354.28|352.68|354.09|352.49|0
1634924260000|2021-10-22 17:37:40|354.28|352.68|354.28|352.68|354.28|352.68|354.28|352.68|0
1634924280000|2021-10-22 17:38:00|354.47|352.87|354.09|352.49|354.47|352.87|354.09|352.49|0
1634924290000|2021-10-22 17:38:10|354.28|352.68|354.47|352.87|354.66|353.06|354.28|352.68|0
1634924300000|2021-10-22 17:38:20|354.66|353.06|354.47|352.87|354.66|353.06|354.47|352.87|0
1634924310000|2021-10-22 17:38:30|354.66|353.06|354.85|353.25|354.85|353.25|354.66|353.06|0
1634924320000|2021-10-22 17:38:40|354.66|353.06|354.66|353.06|354.66|353.06|354.66|353.06|0
1634924330000|2021-10-22 17:38:50|354.85|353.25|355.04|353.44|355.23|353.63|354.85|353.25|0
1634924340000|2021-10-22 17:39:00|354.85|353.25|354.85|353.25|354.85|353.25|354.85|353.25|0
1634924350000|2021-10-22 17:39:10|354.66|353.06|354.85|353.25|354.85|353.25|354.66|353.06|0
1634924380000|2021-10-22 17:39:40|354.66|353.06|354.85|353.25|354.85|353.25|354.66|353.06|0
1634924400000|2021-10-22 17:40:00|354.66|353.06|354.66|353.06|354.66|353.06|354.47|352.87|0
1634924410000|2021-10-22 17:40:10|354.47|352.87|354.85|353.25|354.85|353.25|354.47|352.87|0
1634924420000|2021-10-22 17:40:20|355.04|353.44|355.23|353.63|355.23|353.63|355.04|353.44|0
1634924430000|2021-10-22 17:40:30|355.04|353.44|355.04|353.44|355.04|353.44|355.04|353.44|0
1634924440000|2021-10-22 17:40:40|355.23|353.63|355.23|353.63|355.23|353.63|355.04|353.44|0
1634924450000|2021-10-22 17:40:50|355.04|353.44|355.04|353.44|355.23|353.63|355.04|353.44|0
1634924460000|2021-10-22 17:41:00|355.23|353.63|354.85|353.25|355.23|353.63|354.85|353.25|0
1634924470000|2021-10-22 17:41:10|355.04|353.44|355.23|353.63|355.23|353.63|355.04|353.44|0
1634924480000|2021-10-22 17:41:20|355.04|353.44|355.23|353.63|355.23|353.63|355.04|353.44|0
1634924490000|2021-10-22 17:41:30|355.04|353.44|355.04|353.44|355.04|353.44|355.04|353.44|0
1634924500000|2021-10-22 17:41:40|354.85|353.25|354.85|353.25|354.85|353.25|354.85|353.25|0
1634924510000|2021-10-22 17:41:50|354.94|353.34|354.66|353.06|354.94|353.34|354.66|353.06|0
1634924520000|2021-10-22 17:42:00|354.85|353.25|354.66|353.06|354.85|353.25|354.66|353.06|0
1634924530000|2021-10-22 17:42:10|354.85|353.25|355.04|353.44|355.23|353.63|354.85|353.25|0
1634924540000|2021-10-22 17:42:20|355.23|353.63|355.23|353.63|355.23|353.63|355.23|353.63|0
1634924550000|2021-10-22 17:42:30|355.04|353.44|355.23|353.63|355.23|353.63|355.04|353.44|0
1634924560000|2021-10-22 17:42:40|355.42|353.82|355.42|353.82|355.42|353.82|355.42|353.82|0
1634924570000|2021-10-22 17:42:50|355.23|353.63|355.23|353.63|355.23|353.63|355.23|353.63|0
1634924580000|2021-10-22 17:43:00|355.13|353.53|355.23|353.63|355.23|353.63|355.13|353.53|0
1634924590000|2021-10-22 17:43:10|355.42|353.82|355.42|353.82|355.42|353.82|355.23|353.63|0
1634924600000|2021-10-22 17:43:20|355.23|353.63|355.04|353.44|355.23|353.63|355.04|353.44|0
1634924610000|2021-10-22 17:43:30|354.85|353.25|354.66|353.06|354.85|353.25|354.66|353.06|0
1634924620000|2021-10-22 17:43:40|354.47|352.87|354.85|353.25|354.85|353.25|354.47|352.87|0
1634924630000|2021-10-22 17:43:50|355.04|353.44|354.85|353.25|355.04|353.44|354.85|353.25|0
1634924640000|2021-10-22 17:44:00|354.66|353.06|354.66|353.06|354.66|353.06|354.66|353.06|0
1634924650000|2021-10-22 17:44:10|354.47|352.87|354.47|352.87|354.66|353.06|354.47|352.87|0
1634924660000|2021-10-22 17:44:20|354.28|352.68|354.09|352.49|354.28|352.68|354.09|352.49|0
1634924670000|2021-10-22 17:44:30|353.9|352.3|353.9|352.3|353.9|352.3|353.9|352.3|0
1634924680000|2021-10-22 17:44:40|353.71|352.11|353.71|352.11|353.9|352.3|353.71|352.11|0
1634924690000|2021-10-22 17:44:50|353.52|351.92|353.33|351.73|353.52|351.92|353.33|351.73|0
1634924700000|2021-10-22 17:45:00|353.52|351.92|353.71|352.11|353.71|352.11|353.52|351.92|0
1634924710000|2021-10-22 17:45:10|353.9|352.3|354.09|352.49|354.09|352.49|353.9|352.3|0
1634924730000|2021-10-22 17:45:30|353.71|352.11|353.71|352.11|353.71|352.11|353.52|351.92|0
1634924740000|2021-10-22 17:45:40|353.9|352.3|353.9|352.3|354.09|352.49|353.9|352.3|0
1634924750000|2021-10-22 17:45:50|354.09|352.49|354.09|352.49|354.09|352.49|354.09|352.49|0
1634924760000|2021-10-22 17:46:00|353.9|352.3|353.9|352.3|353.9|352.3|353.71|352.11|0
1634924770000|2021-10-22 17:46:10|354.09|352.49|353.71|352.11|354.09|352.49|353.71|352.11|0
1634924780000|2021-10-22 17:46:20|353.52|351.92|353.14|351.54|353.52|351.92|353.14|351.54|0
1634924790000|2021-10-22 17:46:30|353.52|351.92|353.33|351.73|353.52|351.92|353.33|351.73|0
1634924800000|2021-10-22 17:46:40|353.52|351.92|352.76|351.16|353.52|351.92|352.76|351.16|0
1634924820000|2021-10-22 17:47:00|352.95|351.35|353.33|351.73|353.33|351.73|352.95|351.35|0
1634924830000|2021-10-22 17:47:10|353.14|351.54|353.33|351.73|353.33|351.73|353.14|351.54|0
1634924840000|2021-10-22 17:47:20|353.52|351.92|353.71|352.11|353.9|352.3|353.52|351.92|0
1634924860000|2021-10-22 17:47:40|353.52|351.92|353.71|352.11|353.71|352.11|353.52|351.92|0
1634924880000|2021-10-22 17:48:00|353.9|352.3|353.71|352.11|353.9|352.3|353.71|352.11|0
1634924890000|2021-10-22 17:48:10|353.9|352.3|354.09|352.49|354.09|352.49|353.9|352.3|0
1634924900000|2021-10-22 17:48:20|353.9|352.3|353.71|352.11|353.9|352.3|353.71|352.11|0
1634924910000|2021-10-22 17:48:30|353.52|351.92|353.52|351.92|353.52|351.92|353.33|351.73|0
1634924920000|2021-10-22 17:48:40|353.33|351.73|353.33|351.73|353.33|351.73|353.33|351.73|0
1634924930000|2021-10-22 17:48:50|353.71|352.11|353.71|352.11|353.8|352.2|353.71|352.11|0
1634924940000|2021-10-22 17:49:00|353.52|351.92|353.33|351.73|353.52|351.92|353.33|351.73|0
1634924950000|2021-10-22 17:49:10|352.95|351.35|353.14|351.54|353.14|351.54|352.95|351.35|0
1634924960000|2021-10-22 17:49:20|352.95|351.35|352.95|351.35|353.14|351.54|352.95|351.35|0
1634924970000|2021-10-22 17:49:30|353.14|351.54|352.95|351.35|353.14|351.54|352.95|351.35|0
1634924980000|2021-10-22 17:49:40|353.04|351.44|353.14|351.54|353.14|351.54|353.04|351.44|0
1634924990000|2021-10-22 17:49:50|352.95|351.35|352.76|351.16|352.95|351.35|352.76|351.16|0
1634925000000|2021-10-22 17:50:00|352.85|351.25|352.95|351.35|353.14|351.54|352.85|351.25|0
1634925010000|2021-10-22 17:50:10|353.14|351.54|353.14|351.54|353.33|351.73|353.14|351.54|0
1634925020000|2021-10-22 17:50:20|352.95|351.35|353.33|351.73|353.33|351.73|352.95|351.35|0
1634925030000|2021-10-22 17:50:30|353.52|351.92|353.52|351.92|353.52|351.92|353.42|351.82|0
1634925040000|2021-10-22 17:50:40|353.71|352.11|353.71|352.11|353.71|352.11|353.71|352.11|0
1634925050000|2021-10-22 17:50:50|353.9|352.3|353.9|352.3|354.09|352.49|353.9|352.3|0
1634925060000|2021-10-22 17:51:00|353.8|352.2|354.28|352.68|354.28|352.68|353.8|352.2|0
1634925070000|2021-10-22 17:51:10|354.09|352.49|354.09|352.49|354.28|352.68|354.09|352.49|0
1634925080000|2021-10-22 17:51:20|353.9|352.3|354.27|352.67|354.27|352.67|353.9|352.3|0
1634925090000|2021-10-22 17:51:30|354.09|352.49|354.08|352.48|354.27|352.67|353.9|352.3|0
1634925100000|2021-10-22 17:51:40|354.46|352.86|354.46|352.86|354.46|352.86|354.46|352.86|0
1634925110000|2021-10-22 17:51:50|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1634925120000|2021-10-22 17:52:00|354.46|352.86|354.65|353.05|354.84|353.24|354.46|352.86|0
1634925130000|2021-10-22 17:52:10|354.84|353.24|354.84|353.24|354.84|353.24|354.84|353.24|0
1634925140000|2021-10-22 17:52:20|354.65|353.05|354.46|352.86|354.65|353.05|354.46|352.86|0
1634925150000|2021-10-22 17:52:30|354.27|352.67|354.27|352.67|354.27|352.67|354.27|352.67|0
1634925160000|2021-10-22 17:52:40|354.08|352.48|354.08|352.48|354.08|352.48|353.89|352.29|0
1634925180000|2021-10-22 17:53:00|354.27|352.67|354.08|352.48|354.27|352.67|354.08|352.48|0
1634925200000|2021-10-22 17:53:20|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634925210000|2021-10-22 17:53:30|354.08|352.48|353.89|352.29|354.08|352.48|353.89|352.29|0
1634925220000|2021-10-22 17:53:40|353.7|352.1|353.7|352.1|353.7|352.1|353.51|351.91|0
1634925230000|2021-10-22 17:53:50|353.51|351.91|353.7|352.1|353.7|352.1|353.51|351.91|0
1634925250000|2021-10-22 17:54:10|353.51|351.91|353.7|352.1|353.7|352.1|353.51|351.91|0
1634925260000|2021-10-22 17:54:20|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634925270000|2021-10-22 17:54:30|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1634925280000|2021-10-22 17:54:40|353.51|351.91|353.13|351.53|353.51|351.91|353.13|351.53|0
1634925290000|2021-10-22 17:54:50|353.23|351.63|353.32|351.72|353.32|351.72|353.23|351.63|0
1634925300000|2021-10-22 17:55:00|353.51|351.91|353.51|351.91|353.51|351.91|353.51|351.91|0
1634925310000|2021-10-22 17:55:10|353.7|352.1|353.7|352.1|353.89|352.29|353.7|352.1|0
1634925320000|2021-10-22 17:55:20|353.51|351.91|353.7|352.1|353.7|352.1|353.51|351.91|0
1634925330000|2021-10-22 17:55:30|353.51|351.91|353.13|351.53|353.51|351.91|353.13|351.53|0
1634925350000|2021-10-22 17:55:50|352.94|351.34|352.94|351.34|352.94|351.34|352.94|351.34|0
1634925360000|2021-10-22 17:56:00|352.19|350.59|352.75|351.15|352.75|351.15|352.19|350.59|0
1634925370000|2021-10-22 17:56:10|352.56|350.96|352.75|351.15|352.75|351.15|352.56|350.96|0
1634925380000|2021-10-22 17:56:20|352.56|350.96|352.56|350.96|352.56|350.96|352.56|350.96|0
1634925390000|2021-10-22 17:56:30|352.37|350.77|352.56|350.96|352.56|350.96|352.19|350.59|0
1634925400000|2021-10-22 17:56:40|352.37|350.77|352.19|350.59|352.56|350.96|352.19|350.59|0
1634925410000|2021-10-22 17:56:50|352.37|350.77|352|350.4|352.37|350.77|352|350.4|0
1634925420000|2021-10-22 17:57:00|352.19|350.59|352.37|350.77|352.37|350.77|352|350.4|0
1634925430000|2021-10-22 17:57:10|352.19|350.59|352.37|350.77|352.37|350.77|352.18|350.58|0
1634925440000|2021-10-22 17:57:20|352.56|350.96|352.56|350.96|352.56|350.96|352.56|350.96|0
1634925450000|2021-10-22 17:57:30|352.37|350.77|352.37|350.77|352.37|350.77|352.37|350.77|0
1634925460000|2021-10-22 17:57:40|352.18|350.58|352.37|350.77|352.37|350.77|352.18|350.58|0
1634925470000|2021-10-22 17:57:50|352.18|350.58|352.18|350.58|352.18|350.58|352.18|350.58|0
1634925480000|2021-10-22 17:58:00|352|350.4|351.81|350.21|352|350.4|351.81|350.21|0
1634925490000|2021-10-22 17:58:10|351.62|350.02|351.62|350.02|351.62|350.02|351.43|349.83|0
1634925500000|2021-10-22 17:58:20|351.43|349.83|351.05|349.45|351.43|349.83|351.05|349.45|0
1634925510000|2021-10-22 17:58:30|350.86|349.26|350.86|349.26|350.86|349.26|350.86|349.26|0
1634925520000|2021-10-22 17:58:40|350.48|348.88|350.86|349.26|350.86|349.26|350.48|348.88|0
1634925530000|2021-10-22 17:58:50|350.67|349.07|350.67|349.07|350.67|349.07|350.67|349.07|0
1634925540000|2021-10-22 17:59:00|350.86|349.26|351.05|349.45|351.05|349.45|350.86|349.26|0
1634925550000|2021-10-22 17:59:10|350.86|349.26|350.29|348.69|350.86|349.26|350.29|348.69|0
1634925560000|2021-10-22 17:59:20|350.1|348.5|350.29|348.69|350.29|348.69|350.1|348.5|0
1634925570000|2021-10-22 17:59:30|350.1|348.5|350.1|348.5|350.1|348.5|350.1|348.5|0
1634925580000|2021-10-22 17:59:40|349.91|348.31|350.1|348.5|350.1|348.5|349.91|348.31|0
1634925600000|2021-10-22 18:00:00|349.91|348.31|350.48|348.88|350.48|348.88|349.91|348.31|0
1634925610000|2021-10-22 18:00:10|350.67|349.07|350.29|348.69|350.67|349.07|350.29|348.69|0
1634925620000|2021-10-22 18:00:20|350.1|348.5|350.1|348.5|350.1|348.5|350.1|348.5|0
1634925630000|2021-10-22 18:00:30|350.29|348.69|350.67|349.07|350.67|349.07|350.29|348.69|0
1634925640000|2021-10-22 18:00:40|350.86|349.26|351.43|349.83|351.43|349.83|350.86|349.26|0
1634925650000|2021-10-22 18:00:50|351.8|350.2|351.99|350.39|351.99|350.39|351.61|350.01|0
1634925660000|2021-10-22 18:01:00|351.61|350.01|351.43|349.83|351.61|350.01|351.43|349.83|0
1634925670000|2021-10-22 18:01:10|351.24|349.64|351.05|349.45|351.24|349.64|351.05|349.45|0
1634925680000|2021-10-22 18:01:20|350.86|349.26|350.67|349.07|350.86|349.26|350.67|349.07|0
1634925690000|2021-10-22 18:01:30|350.48|348.88|350.29|348.69|350.67|349.07|350.29|348.69|0
1634925700000|2021-10-22 18:01:40|350.48|348.88|350.48|348.88|350.48|348.88|350.48|348.88|0
1634925710000|2021-10-22 18:01:50|350.29|348.69|350.48|348.88|350.48|348.88|350.29|348.69|0
1634925720000|2021-10-22 18:02:00|350.67|349.07|350.67|349.07|350.86|349.26|350.67|349.07|0
1634925730000|2021-10-22 18:02:10|350.86|349.26|351.24|349.64|351.24|349.64|350.86|349.26|0
1634925740000|2021-10-22 18:02:20|351.05|349.45|351.8|350.2|351.8|350.2|351.05|349.45|0
1634925750000|2021-10-22 18:02:30|351.61|350.01|351.42|349.82|351.61|350.01|351.42|349.82|0
1634925760000|2021-10-22 18:02:40|351.24|349.64|351.42|349.82|351.61|350.01|351.24|349.64|0
1634925770000|2021-10-22 18:02:50|351.33|349.73|351.24|349.64|351.33|349.73|351.24|349.64|0
1634925780000|2021-10-22 18:03:00|351.05|349.45|351.42|349.82|351.42|349.82|351.05|349.45|0
1634925790000|2021-10-22 18:03:10|351.05|349.45|351.05|349.45|351.05|349.45|351.05|349.45|0
1634925800000|2021-10-22 18:03:20|350.86|349.26|351.23|349.63|351.23|349.63|350.86|349.26|0
1634925810000|2021-10-22 18:03:30|351.05|349.45|351.14|349.54|351.14|349.54|351.05|349.45|0
1634925820000|2021-10-22 18:03:40|351.05|349.45|351.23|349.63|351.23|349.63|351.05|349.45|0
1634925830000|2021-10-22 18:03:50|351.42|349.82|351.61|350.01|351.61|350.01|351.42|349.82|0
1634925840000|2021-10-22 18:04:00|351.8|350.2|351.8|350.2|351.8|350.2|351.8|350.2|0
1634925850000|2021-10-22 18:04:10|351.99|350.39|351.99|350.39|351.99|350.39|351.99|350.39|0
1634925860000|2021-10-22 18:04:20|351.8|350.2|351.8|350.2|351.8|350.2|351.8|350.2|0
1634925870000|2021-10-22 18:04:30|351.61|350.01|351.61|350.01|351.61|350.01|351.61|350.01|0
1634925880000|2021-10-22 18:04:40|351.8|350.2|351.99|350.39|351.99|350.39|351.8|350.2|0
1634925890000|2021-10-22 18:04:50|352.18|350.58|352.18|350.58|352.18|350.58|351.99|350.39|0
1634925900000|2021-10-22 18:05:00|352.37|350.77|352.56|350.96|352.56|350.96|352.37|350.77|0
1634925910000|2021-10-22 18:05:10|352.37|350.77|353.51|351.91|353.51|351.91|352.37|350.77|0
1634925920000|2021-10-22 18:05:20|353.32|351.72|353.32|351.72|353.32|351.72|353.32|351.72|0
1634925930000|2021-10-22 18:05:30|353.13|351.53|352.94|351.34|353.13|351.53|352.94|351.34|0
1634925940000|2021-10-22 18:05:40|352.75|351.15|353.13|351.53|353.13|351.53|352.75|351.15|0
1634925950000|2021-10-22 18:05:50|352.75|351.15|352.94|351.34|352.94|351.34|352.75|351.15|0
1634925960000|2021-10-22 18:06:00|352.75|351.15|352.75|351.15|352.75|351.15|352.56|350.96|0
1634925970000|2021-10-22 18:06:10|352.94|351.34|353.51|351.91|353.51|351.91|352.94|351.34|0
1634925980000|2021-10-22 18:06:20|353.32|351.72|353.51|351.91|353.51|351.91|353.32|351.72|0
1634926000000|2021-10-22 18:06:40|353.32|351.72|353.51|351.91|353.51|351.91|353.32|351.72|0
1634926010000|2021-10-22 18:06:50|353.7|352.1|353.79|352.19|353.79|352.19|353.51|351.91|0
1634926020000|2021-10-22 18:07:00|353.89|352.29|353.89|352.29|353.89|352.29|353.89|352.29|0
1634926030000|2021-10-22 18:07:10|353.7|352.1|353.51|351.91|353.7|352.1|353.51|351.91|0
1634926040000|2021-10-22 18:07:20|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1634926050000|2021-10-22 18:07:30|353.51|351.91|353.13|351.53|353.51|351.91|353.13|351.53|0
1634926060000|2021-10-22 18:07:40|352.94|351.34|352.75|351.15|352.94|351.34|352.75|351.15|0
1634926070000|2021-10-22 18:07:50|352.94|351.34|352.75|351.15|353.03|351.43|352.75|351.15|0
1634926080000|2021-10-22 18:08:00|353.13|351.53|352.75|351.15|353.13|351.53|352.75|351.15|0
1634926090000|2021-10-22 18:08:10|352.56|350.96|352.37|350.77|352.56|350.96|352.37|350.77|0
1634926100000|2021-10-22 18:08:20|352.56|350.96|352.94|351.34|352.94|351.34|352.56|350.96|0
1634926110000|2021-10-22 18:08:30|353.13|351.53|353.51|351.91|353.51|351.91|353.13|351.53|0
1634926120000|2021-10-22 18:08:40|353.32|351.72|353.51|351.91|353.51|351.91|353.32|351.72|0
1634926130000|2021-10-22 18:08:50|353.7|352.1|353.7|352.1|353.7|352.1|353.32|351.72|0
1634926140000|2021-10-22 18:09:00|353.51|351.91|353.7|352.1|353.7|352.1|353.51|351.91|0
1634926150000|2021-10-22 18:09:10|353.51|351.91|353.32|351.72|353.7|352.1|353.32|351.72|0
1634926160000|2021-10-22 18:09:20|353.13|351.53|353.13|351.53|353.13|351.53|352.94|351.34|0
1634926170000|2021-10-22 18:09:30|353.22|351.62|353.51|351.91|353.51|351.91|353.22|351.62|0
1634926180000|2021-10-22 18:09:40|353.7|352.1|353.51|351.91|353.7|352.1|353.51|351.91|0
1634926200000|2021-10-22 18:10:00|353.7|352.1|353.89|352.29|353.89|352.29|353.7|352.1|0
1634926210000|2021-10-22 18:10:10|354.08|352.48|354.26|352.66|354.26|352.66|354.08|352.48|0
1634926220000|2021-10-22 18:10:20|353.89|352.29|353.88|352.28|353.89|352.29|353.88|352.28|0
1634926230000|2021-10-22 18:10:30|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634926240000|2021-10-22 18:10:40|354.26|352.66|354.07|352.47|354.26|352.66|353.88|352.28|0
1634926250000|2021-10-22 18:10:50|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926260000|2021-10-22 18:11:00|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926270000|2021-10-22 18:11:10|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926280000|2021-10-22 18:11:20|354.26|352.66|354.26|352.66|354.45|352.85|354.26|352.66|0
1634926290000|2021-10-22 18:11:30|354.45|352.85|354.26|352.66|354.45|352.85|354.26|352.66|0
1634926300000|2021-10-22 18:11:40|354.64|353.04|354.45|352.85|354.64|353.04|354.26|352.66|0
1634926310000|2021-10-22 18:11:50|354.26|352.66|354.26|352.66|354.26|352.66|354.07|352.47|0
1634926330000|2021-10-22 18:12:10|354.45|352.85|354.07|352.47|354.45|352.85|354.07|352.47|0
1634926340000|2021-10-22 18:12:20|353.88|352.28|354.26|352.66|354.26|352.66|353.88|352.28|0
1634926350000|2021-10-22 18:12:30|354.07|352.47|353.88|352.28|354.07|352.47|353.88|352.28|0
1634926370000|2021-10-22 18:12:50|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634926380000|2021-10-22 18:13:00|353.88|352.28|353.88|352.28|354.07|352.47|353.88|352.28|0
1634926390000|2021-10-22 18:13:10|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1634926400000|2021-10-22 18:13:20|353.88|352.28|353.88|352.28|353.88|352.28|353.88|352.28|0
1634926410000|2021-10-22 18:13:30|353.69|352.09|353.69|352.09|353.88|352.28|353.69|352.09|0
1634926430000|2021-10-22 18:13:50|353.5|351.9|353.69|352.09|353.69|352.09|353.5|351.9|0
1634926440000|2021-10-22 18:14:00|353.88|352.28|353.88|352.28|353.88|352.28|353.88|352.28|0
1634926450000|2021-10-22 18:14:10|353.69|352.09|353.5|351.9|353.69|352.09|353.5|351.9|0
1634926460000|2021-10-22 18:14:20|353.69|352.09|353.5|351.9|353.69|352.09|353.5|351.9|0
1634926470000|2021-10-22 18:14:30|353.31|351.71|353.31|351.71|353.31|351.71|353.31|351.71|0
1634926480000|2021-10-22 18:14:40|353.12|351.52|353.31|351.71|353.31|351.71|353.12|351.52|0
1634926490000|2021-10-22 18:14:50|353.5|351.9|353.5|351.9|353.5|351.9|353.4|351.8|0
1634926500000|2021-10-22 18:15:00|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1634926510000|2021-10-22 18:15:10|353.88|352.28|353.88|352.28|353.88|352.28|353.88|352.28|0
1634926520000|2021-10-22 18:15:20|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1634926540000|2021-10-22 18:15:40|353.88|352.28|353.69|352.09|353.88|352.28|353.69|352.09|0
1634926550000|2021-10-22 18:15:50|353.5|351.9|353.59|351.99|353.69|352.09|353.5|351.9|0
1634926560000|2021-10-22 18:16:00|353.69|352.09|353.69|352.09|353.88|352.28|353.69|352.09|0
1634926570000|2021-10-22 18:16:10|353.88|352.28|354.07|352.47|354.07|352.47|353.88|352.28|0
1634926580000|2021-10-22 18:16:20|353.88|352.28|354.26|352.66|354.26|352.66|353.88|352.28|0
1634926590000|2021-10-22 18:16:30|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634926600000|2021-10-22 18:16:40|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926610000|2021-10-22 18:16:50|354.64|353.04|354.45|352.85|354.64|353.04|354.45|352.85|0
1634926620000|2021-10-22 18:17:00|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634926630000|2021-10-22 18:17:10|354.45|352.85|354.26|352.66|354.64|353.04|354.26|352.66|0
1634926640000|2021-10-22 18:17:20|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634926650000|2021-10-22 18:17:30|354.26|352.66|354.07|352.47|354.26|352.66|354.07|352.47|0
1634926660000|2021-10-22 18:17:40|353.88|352.28|353.5|351.9|353.88|352.28|353.5|351.9|0
1634926670000|2021-10-22 18:17:50|353.31|351.71|353.5|351.9|353.5|351.9|353.31|351.71|0
1634926680000|2021-10-22 18:18:00|353.31|351.71|353.5|351.9|353.5|351.9|353.31|351.71|0
1634926700000|2021-10-22 18:18:20|353.31|351.71|353.12|351.52|353.31|351.71|353.12|351.52|0
1634926710000|2021-10-22 18:18:30|352.74|351.14|352.74|351.14|352.93|351.33|352.74|351.14|0
1634926720000|2021-10-22 18:18:40|352.93|351.33|352.74|351.14|352.93|351.33|352.74|351.14|0
1634926730000|2021-10-22 18:18:50|352.93|351.33|352.93|351.33|353.12|351.52|352.93|351.33|0
1634926740000|2021-10-22 18:19:00|352.74|351.14|353.12|351.52|353.12|351.52|352.74|351.14|0
1634926750000|2021-10-22 18:19:10|353.31|351.71|353.5|351.9|353.5|351.9|353.31|351.71|0
1634926760000|2021-10-22 18:19:20|353.69|352.09|354.07|352.47|354.07|352.47|353.69|352.09|0
1634926770000|2021-10-22 18:19:30|353.88|352.28|353.88|352.28|353.88|352.28|353.69|352.09|0
1634926780000|2021-10-22 18:19:40|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1634926790000|2021-10-22 18:19:50|353.88|352.28|354.45|352.85|354.45|352.85|353.88|352.28|0
1634926800000|2021-10-22 18:20:00|354.26|352.66|354.07|352.47|354.26|352.66|354.07|352.47|0
1634926810000|2021-10-22 18:20:10|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926820000|2021-10-22 18:20:20|354.64|353.04|354.45|352.85|354.64|353.04|354.45|352.85|0
1634926830000|2021-10-22 18:20:30|354.64|353.04|354.26|352.66|354.64|353.04|354.26|352.66|0
1634926840000|2021-10-22 18:20:40|354.07|352.47|354.26|352.66|354.26|352.66|354.07|352.47|0
1634926850000|2021-10-22 18:20:50|354.07|352.47|354.45|352.85|354.45|352.85|354.07|352.47|0
1634926860000|2021-10-22 18:21:00|354.07|352.47|353.88|352.28|354.07|352.47|353.69|352.09|0
1634926870000|2021-10-22 18:21:10|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1634926880000|2021-10-22 18:21:20|353.88|352.28|353.88|352.28|353.88|352.28|353.69|352.09|0
1634926900000|2021-10-22 18:21:40|354.07|352.47|354.07|352.47|354.07|352.47|354.07|352.47|0
1634926910000|2021-10-22 18:21:50|354.26|352.66|354.26|352.66|354.26|352.66|354.26|352.66|0
1634926920000|2021-10-22 18:22:00|354.07|352.47|354.26|352.66|354.26|352.66|354.07|352.47|0
1634926940000|2021-10-22 18:22:20|354.07|352.47|354.07|352.47|354.26|352.66|354.07|352.47|0
1634926960000|2021-10-22 18:22:40|354.26|352.66|354.45|352.85|354.45|352.85|354.26|352.66|0
1634926970000|2021-10-22 18:22:50|354.64|353.04|354.83|353.23|354.83|353.23|354.64|353.04|0
1634926980000|2021-10-22 18:23:00|355.02|353.42|354.64|353.04|355.02|353.42|354.64|353.04|0
1634926990000|2021-10-22 18:23:10|354.83|353.23|354.83|353.23|355.02|353.42|354.83|353.23|0
1634927000000|2021-10-22 18:23:20|355.02|353.42|354.83|353.23|355.02|353.42|354.83|353.23|0
1634927020000|2021-10-22 18:23:40|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634927030000|2021-10-22 18:23:50|354.45|352.85|354.45|352.85|354.45|352.85|354.45|352.85|0
1634927040000|2021-10-22 18:24:00|354.54|352.94|354.64|353.04|354.64|353.04|354.45|352.85|0
1634927050000|2021-10-22 18:24:10|354.83|353.23|354.83|353.23|354.83|353.23|354.64|353.04|0
1634927060000|2021-10-22 18:24:20|354.64|353.04|354.26|352.66|354.64|353.04|354.26|352.66|0
1634927070000|2021-10-22 18:24:30|354.45|352.85|354.45|352.85|354.45|352.85|354.26|352.66|0
1634927080000|2021-10-22 18:24:40|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1634927090000|2021-10-22 18:24:50|354.83|353.23|354.45|352.85|354.83|353.23|354.45|352.85|0
1634927100000|2021-10-22 18:25:00|354.64|353.04|354.83|353.23|354.83|353.23|354.64|353.04|0
1634927110000|2021-10-22 18:25:10|354.64|353.04|354.64|353.04|354.83|353.23|354.64|353.04|0
1634927120000|2021-10-22 18:25:20|354.83|353.23|355.02|353.42|355.02|353.42|354.83|353.23|0
1634927130000|2021-10-22 18:25:30|355.21|353.61|355.02|353.42|355.21|353.61|355.02|353.42|0
1634927140000|2021-10-22 18:25:40|355.21|353.61|355.4|353.8|355.4|353.8|355.21|353.61|0
1634927160000|2021-10-22 18:26:00|355.59|353.99|355.21|353.61|355.59|353.99|355.21|353.61|0
1634927170000|2021-10-22 18:26:10|355.4|353.8|355.4|353.8|355.4|353.8|355.4|353.8|0
1634927190000|2021-10-22 18:26:30|355.49|353.89|355.4|353.8|355.49|353.89|355.4|353.8|0
1634927210000|2021-10-22 18:26:50|355.59|353.99|355.78|354.18|355.78|354.18|355.4|353.8|0
1634927220000|2021-10-22 18:27:00|355.97|354.37|355.4|353.8|355.97|354.37|355.4|353.8|0
1634927230000|2021-10-22 18:27:10|355.21|353.61|355.59|353.99|355.59|353.99|355.21|353.61|0
1634927240000|2021-10-22 18:27:20|355.78|354.18|355.78|354.18|355.78|354.18|355.78|354.18|0
1634927250000|2021-10-22 18:27:30|355.59|353.99|355.78|354.18|355.78|354.18|355.59|353.99|0
1634927260000|2021-10-22 18:27:40|355.97|354.37|355.59|353.99|355.97|354.37|355.59|353.99|0
1634927270000|2021-10-22 18:27:50|355.78|354.18|355.97|354.37|355.97|354.37|355.78|354.18|0
1634927280000|2021-10-22 18:28:00|355.78|354.18|355.78|354.18|355.78|354.18|355.59|353.99|0
1634927290000|2021-10-22 18:28:10|355.59|353.99|355.59|353.99|355.59|353.99|355.4|353.8|0
1634927300000|2021-10-22 18:28:20|355.4|353.8|355.4|353.8|355.4|353.8|355.4|353.8|0
1634927310000|2021-10-22 18:28:30|355.59|353.99|355.59|353.99|355.59|353.99|355.59|353.99|0
1634927330000|2021-10-22 18:28:50|355.4|353.8|355.59|353.99|355.59|353.99|355.4|353.8|0
1634927340000|2021-10-22 18:29:00|355.78|354.18|355.97|354.37|355.97|354.37|355.59|353.99|0
1634927350000|2021-10-22 18:29:10|355.78|354.18|355.78|354.18|355.97|354.37|355.78|354.18|0
1634927360000|2021-10-22 18:29:20|355.97|354.37|355.97|354.37|355.97|354.37|355.87|354.27|0
1634927370000|2021-10-22 18:29:30|356.16|354.56|356.54|354.94|356.54|354.94|356.16|354.56|0
1634927400000|2021-10-22 18:30:00|356.73|355.13|356.73|355.13|356.73|355.13|356.54|354.94|0
1634927410000|2021-10-22 18:30:10|356.92|355.32|357.49|355.89|357.49|355.89|356.73|355.13|0
1634927420000|2021-10-22 18:30:20|357.68|356.08|357.68|356.08|357.68|356.08|357.68|356.08|0
1634927430000|2021-10-22 18:30:30|357.87|356.27|358.06|356.46|358.06|356.46|357.87|356.27|0
1634927440000|2021-10-22 18:30:40|357.87|356.27|357.87|356.27|358.06|356.46|357.87|356.27|0
1634927450000|2021-10-22 18:30:50|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1634927460000|2021-10-22 18:31:00|358.25|356.65|358.06|356.46|358.25|356.65|358.06|356.46|0
1634927470000|2021-10-22 18:31:10|358.25|356.65|358.25|356.65|358.44|356.84|358.25|356.65|0
1634927480000|2021-10-22 18:31:20|358.44|356.84|358.44|356.84|358.44|356.84|358.25|356.65|0
1634927490000|2021-10-22 18:31:30|358.25|356.65|358.06|356.46|358.25|356.65|358.06|356.46|0
1634927500000|2021-10-22 18:31:40|358.25|356.65|358.25|356.65|358.25|356.65|358.06|356.46|0
1634927510000|2021-10-22 18:31:50|358.44|356.84|358.63|357.03|358.63|357.03|358.44|356.84|0
1634927520000|2021-10-22 18:32:00|358.53|356.93|359.02|357.42|359.02|357.42|358.53|356.93|0
1634927530000|2021-10-22 18:32:10|359.21|357.61|359.02|357.42|359.21|357.61|359.02|357.42|0
1634927540000|2021-10-22 18:32:20|359.21|357.61|359.21|357.61|359.21|357.61|359.21|357.61|0
1634927550000|2021-10-22 18:32:30|359.4|357.8|359.78|358.18|359.78|358.18|359.4|357.8|0
1634927560000|2021-10-22 18:32:40|359.59|357.99|359.49|357.89|359.59|357.99|359.4|357.8|0
1634927570000|2021-10-22 18:32:50|359.59|357.99|359.59|357.99|359.78|358.18|359.59|357.99|0
1634927580000|2021-10-22 18:33:00|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1634927590000|2021-10-22 18:33:10|359.97|358.37|360.16|358.56|360.16|358.56|359.97|358.37|0
1634927610000|2021-10-22 18:33:30|359.97|358.37|360.16|358.56|360.16|358.56|359.78|358.18|0
1634927620000|2021-10-22 18:33:40|359.97|358.37|359.97|358.37|359.97|358.37|359.78|358.18|0
1634927640000|2021-10-22 18:34:00|360.16|358.56|359.78|358.18|360.16|358.56|359.78|358.18|0
1634927650000|2021-10-22 18:34:10|359.59|357.99|359.59|357.99|359.59|357.99|359.4|357.8|0
1634927660000|2021-10-22 18:34:20|359.97|358.37|359.97|358.37|360.16|358.56|359.97|358.37|0
1634927670000|2021-10-22 18:34:30|359.78|358.18|359.97|358.37|359.97|358.37|359.78|358.18|0
1634927680000|2021-10-22 18:34:40|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1634927690000|2021-10-22 18:34:50|359.97|358.37|359.97|358.37|359.97|358.37|359.78|358.18|0
1634927710000|2021-10-22 18:35:10|360.16|358.56|360.16|358.56|360.16|358.56|359.97|358.37|0
1634927720000|2021-10-22 18:35:20|359.97|358.37|360.16|358.56|360.25|358.65|359.97|358.37|0
1634927730000|2021-10-22 18:35:30|360.35|358.75|360.35|358.75|360.35|358.75|360.16|358.56|0
1634927750000|2021-10-22 18:35:50|359.97|358.37|360.35|358.75|360.35|358.75|359.97|358.37|0
1634927760000|2021-10-22 18:36:00|360.54|358.94|360.73|359.13|360.73|359.13|360.54|358.94|0
1634927770000|2021-10-22 18:36:10|360.93|359.33|361.12|359.52|361.12|359.52|360.93|359.33|0
1634927790000|2021-10-22 18:36:30|360.93|359.33|360.93|359.33|360.93|359.33|360.93|359.33|0
1634927800000|2021-10-22 18:36:40|361.12|359.52|361.31|359.71|361.31|359.71|361.12|359.52|0
1634927810000|2021-10-22 18:36:50|361.12|359.52|361.31|359.71|361.31|359.71|361.12|359.52|0
1634927820000|2021-10-22 18:37:00|361.12|359.52|361.31|359.71|361.31|359.71|361.12|359.52|0
1634927830000|2021-10-22 18:37:10|361.5|359.9|361.31|359.71|361.69|360.09|361.31|359.71|0
1634927840000|2021-10-22 18:37:20|361.5|359.9|361.5|359.9|361.5|359.9|361.31|359.71|0
1634927850000|2021-10-22 18:37:30|361.31|359.71|360.93|359.33|361.5|359.9|360.93|359.33|0
1634927860000|2021-10-22 18:37:40|360.73|359.13|360.73|359.13|360.73|359.13|360.73|359.13|0
1634927870000|2021-10-22 18:37:50|360.93|359.33|360.73|359.13|360.93|359.33|360.73|359.13|0
1634927880000|2021-10-22 18:38:00|360.54|358.94|360.54|358.94|360.54|358.94|360.54|358.94|0
1634927890000|2021-10-22 18:38:10|360.44|358.84|359.97|358.37|360.44|358.84|359.97|358.37|0
1634927930000|2021-10-22 18:38:50|359.78|358.18|359.39|357.79|359.78|358.18|359.39|357.79|0
1634927950000|2021-10-22 18:39:10|359.2|357.6|359.01|357.41|359.2|357.6|359.01|357.41|0
1634927960000|2021-10-22 18:39:20|358.82|357.22|358.63|357.03|358.82|357.22|358.63|357.03|0
1634927970000|2021-10-22 18:39:30|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1634927980000|2021-10-22 18:39:40|358.63|357.03|358.25|356.65|358.63|357.03|358.25|356.65|0
1634927990000|2021-10-22 18:39:50|358.44|356.84|358.06|356.46|358.44|356.84|358.06|356.46|0
1634928000000|2021-10-22 18:40:00|358.25|356.65|358.44|356.84|358.44|356.84|358.25|356.65|0
1634928010000|2021-10-22 18:40:10|358.82|357.22|358.44|356.84|358.82|357.22|358.44|356.84|0
1634928020000|2021-10-22 18:40:20|358.63|357.03|359.01|357.41|359.01|357.41|358.63|357.03|0
1634928040000|2021-10-22 18:40:40|358.82|357.22|358.82|357.22|359.01|357.41|358.82|357.22|0
1634928050000|2021-10-22 18:40:50|359.01|357.41|359.01|357.41|359.01|357.41|359.01|357.41|0
1634928060000|2021-10-22 18:41:00|358.82|357.22|358.06|356.46|358.82|357.22|358.06|356.46|0
1634928070000|2021-10-22 18:41:10|358.25|356.65|358.25|356.65|358.44|356.84|358.25|356.65|0
1634928080000|2021-10-22 18:41:20|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1634928090000|2021-10-22 18:41:30|358.63|357.03|358.63|357.03|358.63|357.03|358.63|357.03|0
1634928100000|2021-10-22 18:41:40|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1634928110000|2021-10-22 18:41:50|358.06|356.46|357.86|356.26|358.06|356.46|357.86|356.26|0
1634928120000|2021-10-22 18:42:00|358.25|356.65|358.06|356.46|358.44|356.84|358.06|356.46|0
1634928130000|2021-10-22 18:42:10|358.25|356.65|358.25|356.65|358.25|356.65|358.06|356.46|0
1634928140000|2021-10-22 18:42:20|358.06|356.46|358.06|356.46|358.06|356.46|357.86|356.26|0
1634928150000|2021-10-22 18:42:30|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1634928160000|2021-10-22 18:42:40|358.06|356.46|358.25|356.65|358.25|356.65|358.06|356.46|0
1634928170000|2021-10-22 18:42:50|358.44|356.84|358.25|356.65|358.44|356.84|358.06|356.46|0
1634928180000|2021-10-22 18:43:00|358.06|356.46|358.06|356.46|358.25|356.65|358.06|356.46|0
1634928190000|2021-10-22 18:43:10|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1634928200000|2021-10-22 18:43:20|358.06|356.46|357.86|356.26|358.06|356.46|357.86|356.26|0
1634928210000|2021-10-22 18:43:30|358.05|356.45|358.05|356.45|358.25|356.65|358.05|356.45|0
1634928220000|2021-10-22 18:43:40|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1634928230000|2021-10-22 18:43:50|358.44|356.84|358.25|356.65|358.44|356.84|358.25|356.65|0
1634928240000|2021-10-22 18:44:00|358.44|356.84|358.63|357.03|358.63|357.03|358.44|356.84|0
1634928250000|2021-10-22 18:44:10|358.82|357.22|358.63|357.03|358.82|357.22|358.63|357.03|0
1634928260000|2021-10-22 18:44:20|358.25|356.65|358.44|356.84|358.44|356.84|358.25|356.65|0
1634928270000|2021-10-22 18:44:30|358.25|356.65|358.25|356.65|358.34|356.74|358.25|356.65|0
1634928280000|2021-10-22 18:44:40|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1634928290000|2021-10-22 18:44:50|357.86|356.26|358.05|356.45|358.05|356.45|357.86|356.26|0
1634928300000|2021-10-22 18:45:00|357.86|356.26|357.67|356.07|357.86|356.26|357.67|356.07|0
1634928310000|2021-10-22 18:45:10|357.86|356.26|357.86|356.26|357.86|356.26|357.67|356.07|0
1634928320000|2021-10-22 18:45:20|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1634928330000|2021-10-22 18:45:30|357.67|356.07|357.67|356.07|357.67|356.07|357.48|355.88|0
1634928340000|2021-10-22 18:45:40|357.57|355.97|357.67|356.07|357.67|356.07|357.57|355.97|0
1634928350000|2021-10-22 18:45:50|357.86|356.26|357.86|356.26|357.86|356.26|357.86|356.26|0
1634928360000|2021-10-22 18:46:00|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1634928370000|2021-10-22 18:46:10|358.24|356.64|358.05|356.45|358.24|356.64|358.05|356.45|0
1634928380000|2021-10-22 18:46:20|357.95|356.35|357.86|356.26|358.05|356.45|357.86|356.26|0
1634928390000|2021-10-22 18:46:30|357.67|356.07|357.48|355.88|357.67|356.07|357.48|355.88|0
1634928400000|2021-10-22 18:46:40|357.67|356.07|357.67|356.07|357.67|356.07|357.48|355.88|0
1634928410000|2021-10-22 18:46:50|357.86|356.26|357.67|356.07|358.05|356.45|357.67|356.07|0
1634928420000|2021-10-22 18:47:00|357.48|355.88|357.86|356.26|357.86|356.26|357.48|355.88|0
1634928430000|2021-10-22 18:47:10|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1634928440000|2021-10-22 18:47:20|358.24|356.64|358.24|356.64|358.24|356.64|358.24|356.64|0
1634928450000|2021-10-22 18:47:30|357.86|356.26|357.86|356.26|357.86|356.26|357.67|356.07|0
1634928460000|2021-10-22 18:47:40|357.95|356.35|358.05|356.45|358.05|356.45|357.86|356.26|0
1634928470000|2021-10-22 18:47:50|357.95|356.35|358.05|356.45|358.05|356.45|357.86|356.26|0
1634928480000|2021-10-22 18:48:00|357.86|356.26|357.67|356.07|357.86|356.26|357.67|356.07|0
1634928490000|2021-10-22 18:48:10|357.86|356.26|357.86|356.26|357.86|356.26|357.67|356.07|0
1634928510000|2021-10-22 18:48:30|358.14|356.54|358.14|356.54|358.14|356.54|358.05|356.45|0
1634928520000|2021-10-22 18:48:40|358.24|356.64|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928530000|2021-10-22 18:48:50|358.43|356.83|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928540000|2021-10-22 18:49:00|358.43|356.83|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928550000|2021-10-22 18:49:10|358.43|356.83|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928560000|2021-10-22 18:49:20|358.43|356.83|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928570000|2021-10-22 18:49:30|358.14|356.54|358.43|356.83|358.43|356.83|358.14|356.54|0
1634928580000|2021-10-22 18:49:40|358.24|356.64|358.24|356.64|358.24|356.64|358.24|356.64|0
1634928590000|2021-10-22 18:49:50|358.43|356.83|358.43|356.83|358.62|357.02|358.43|356.83|0
1634928600000|2021-10-22 18:50:00|358.24|356.64|358.24|356.64|358.24|356.64|358.05|356.45|0
1634928610000|2021-10-22 18:50:10|358.43|356.83|358.43|356.83|358.62|357.02|358.43|356.83|0
1634928620000|2021-10-22 18:50:20|358.24|356.64|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928630000|2021-10-22 18:50:30|358.43|356.83|358.62|357.02|358.62|357.02|358.43|356.83|0
1634928640000|2021-10-22 18:50:40|358.24|356.64|358.43|356.83|358.43|356.83|358.24|356.64|0
1634928650000|2021-10-22 18:50:50|358.24|356.64|358.24|356.64|358.43|356.83|358.24|356.64|0
1634928660000|2021-10-22 18:51:00|358.05|356.45|357.76|356.16|358.05|356.45|357.76|356.16|0
1634928670000|2021-10-22 18:51:10|357.48|355.88|357.48|355.88|357.67|356.07|357.48|355.88|0
1634928680000|2021-10-22 18:51:20|357.29|355.69|357.1|355.5|357.29|355.69|357.1|355.5|0
1634928690000|2021-10-22 18:51:30|356.91|355.31|356.91|355.31|356.91|355.31|356.72|355.12|0
1634928700000|2021-10-22 18:51:40|356.72|355.12|356.33|354.73|356.91|355.31|356.33|354.73|0
1634928710000|2021-10-22 18:51:50|356.53|354.93|356.53|354.93|356.72|355.12|356.53|354.93|0
1634928720000|2021-10-22 18:52:00|356.72|355.12|356.33|354.73|356.72|355.12|356.33|354.73|0
1634928730000|2021-10-22 18:52:10|356.53|354.93|356.33|354.73|356.53|354.93|356.33|354.73|0
1634928740000|2021-10-22 18:52:20|355.95|354.35|356.33|354.73|356.33|354.73|355.95|354.35|0
1634928750000|2021-10-22 18:52:30|356.14|354.54|355.95|354.35|356.14|354.54|355.95|354.35|0
1634928760000|2021-10-22 18:52:40|355.76|354.16|355.57|353.97|355.76|354.16|355.57|353.97|0
1634928770000|2021-10-22 18:52:50|355.38|353.78|355.57|353.97|355.57|353.97|355.38|353.78|0
1634928780000|2021-10-22 18:53:00|355.66|354.06|355.76|354.16|355.76|354.16|355.57|353.97|0
1634928790000|2021-10-22 18:53:10|355.95|354.35|355.66|354.06|355.95|354.35|355.66|354.06|0
1634928800000|2021-10-22 18:53:20|355.76|354.16|356.33|354.73|356.33|354.73|355.76|354.16|0
1634928810000|2021-10-22 18:53:30|356.52|354.92|356.52|354.92|356.52|354.92|356.52|354.92|0
1634928830000|2021-10-22 18:53:50|356.71|355.11|356.71|355.11|356.71|355.11|356.71|355.11|0
1634928840000|2021-10-22 18:54:00|356.91|355.31|356.52|354.92|356.91|355.31|356.52|354.92|0
1634928850000|2021-10-22 18:54:10|356.71|355.11|356.71|355.11|356.91|355.31|356.71|355.11|0
1634928860000|2021-10-22 18:54:20|356.52|354.92|356.33|354.73|356.52|354.92|356.33|354.73|0
1634928870000|2021-10-22 18:54:30|356.14|354.54|355.76|354.16|356.14|354.54|355.76|354.16|0
1634928880000|2021-10-22 18:54:40|355.66|354.06|356.14|354.54|356.14|354.54|355.66|354.06|0
1634928890000|2021-10-22 18:54:50|355.95|354.35|356.14|354.54|356.14|354.54|355.95|354.35|0
1634928900000|2021-10-22 18:55:00|356.33|354.73|356.14|354.54|356.33|354.73|356.14|354.54|0
1634928910000|2021-10-22 18:55:10|355.95|354.35|355.95|354.35|356.14|354.54|355.95|354.35|0
1634928920000|2021-10-22 18:55:20|356.14|354.54|355.95|354.35|356.14|354.54|355.95|354.35|0
1634928930000|2021-10-22 18:55:30|355.76|354.16|355.57|353.97|355.76|354.16|355.57|353.97|0
1634928940000|2021-10-22 18:55:40|355.76|354.16|355.95|354.35|355.95|354.35|355.76|354.16|0
1634928950000|2021-10-22 18:55:50|355.76|354.16|355.76|354.16|355.76|354.16|355.76|354.16|0
1634928960000|2021-10-22 18:56:00|355.66|354.06|355.66|354.06|355.76|354.16|355.66|354.06|0
1634928970000|2021-10-22 18:56:10|355.76|354.16|355.95|354.35|355.95|354.35|355.57|353.97|0
1634928980000|2021-10-22 18:56:20|355.76|354.16|355.76|354.16|355.95|354.35|355.76|354.16|0
1634928990000|2021-10-22 18:56:30|355.95|354.35|355.57|353.97|355.95|354.35|355.57|353.97|0
1634929000000|2021-10-22 18:56:40|355.38|353.78|355.38|353.78|355.38|353.78|355.38|353.78|0
1634929010000|2021-10-22 18:56:50|355.19|353.59|355.19|353.59|355.19|353.59|355.19|353.59|0
1634929020000|2021-10-22 18:57:00|355.38|353.78|355.38|353.78|355.38|353.78|355.38|353.78|0
1634929040000|2021-10-22 18:57:20|355.19|353.59|355.19|353.59|355.38|353.78|355.19|353.59|0
1634929050000|2021-10-22 18:57:30|355.38|353.78|355.38|353.78|355.57|353.97|355.38|353.78|0
1634929060000|2021-10-22 18:57:40|355.19|353.59|355.38|353.78|355.38|353.78|355.19|353.59|0
1634929070000|2021-10-22 18:57:50|355.19|353.59|355.19|353.59|355.19|353.59|355.19|353.59|0
1634929080000|2021-10-22 18:58:00|355.38|353.78|355.19|353.59|355.38|353.78|355.19|353.59|0
1634929090000|2021-10-22 18:58:10|355|353.4|355|353.4|355|353.4|355|353.4|0
1634929110000|2021-10-22 18:58:30|355.19|353.59|355|353.4|355.19|353.59|355|353.4|0
1634929130000|2021-10-22 18:58:50|355.19|353.59|355|353.4|355.19|353.59|355|353.4|0
1634929140000|2021-10-22 18:59:00|354.81|353.21|355|353.4|355|353.4|354.81|353.21|0
1634929160000|2021-10-22 18:59:20|354.81|353.21|354.81|353.21|355|353.4|354.81|353.21|0
1634929170000|2021-10-22 18:59:30|355|353.4|355|353.4|355|353.4|354.81|353.21|0
1634929180000|2021-10-22 18:59:40|354.81|353.21|354.43|352.83|354.81|353.21|354.43|352.83|0
1634929190000|2021-10-22 18:59:50|354.62|353.02|354.62|353.02|354.81|353.21|354.62|353.02|0
1634929200000|2021-10-22 19:00:00|354.43|352.83|354.43|352.83|354.62|353.02|354.43|352.83|0
1634929210000|2021-10-22 19:00:10|354.24|352.64|353.86|352.26|354.24|352.64|353.86|352.26|0
1634929220000|2021-10-22 19:00:20|353.67|352.07|354.43|352.83|354.43|352.83|353.67|352.07|0
1634929230000|2021-10-22 19:00:30|354.24|352.64|354.05|352.45|354.43|352.83|353.86|352.26|0
1634929240000|2021-10-22 19:00:40|354.24|352.64|354.81|353.21|354.81|353.21|354.24|352.64|0
1634929250000|2021-10-22 19:00:50|355|353.4|355|353.4|355|353.4|354.81|353.21|0
1634929260000|2021-10-22 19:01:00|354.81|353.21|355.19|353.59|355.19|353.59|354.81|353.21|0
1634929270000|2021-10-22 19:01:10|355.09|353.49|355|353.4|355.09|353.49|355|353.4|0
1634929280000|2021-10-22 19:01:20|355.19|353.59|355|353.4|355.38|353.78|355|353.4|0
1634929290000|2021-10-22 19:01:30|355.09|353.49|354.81|353.21|355.19|353.59|354.81|353.21|0
1634929300000|2021-10-22 19:01:40|355|353.4|355|353.4|355.19|353.59|355|353.4|0
1634929310000|2021-10-22 19:01:50|354.9|353.3|354.9|353.3|354.9|353.3|354.9|353.3|0
1634929320000|2021-10-22 19:02:00|354.81|353.21|353.86|352.26|354.81|353.21|353.67|352.07|0
1634929330000|2021-10-22 19:02:10|353.67|352.07|353.48|351.88|353.67|352.07|353.48|351.88|0
1634929340000|2021-10-22 19:02:20|353.1|351.5|353.48|351.88|353.48|351.88|353.1|351.5|0
1634929350000|2021-10-22 19:02:30|353.67|352.07|353.48|351.88|353.67|352.07|353.48|351.88|0
1634929360000|2021-10-22 19:02:40|353.67|352.07|353.57|351.97|353.67|352.07|353.57|351.97|0
1634929370000|2021-10-22 19:02:50|353.67|352.07|353.48|351.88|353.67|352.07|353.29|351.69|0
1634929380000|2021-10-22 19:03:00|353.29|351.69|352.91|351.31|353.29|351.69|352.91|351.31|0
1634929390000|2021-10-22 19:03:10|353.1|351.5|353.48|351.88|353.48|351.88|352.72|351.12|0
1634929400000|2021-10-22 19:03:20|353.67|352.07|352.91|351.31|353.67|352.07|352.91|351.31|0
1634929410000|2021-10-22 19:03:30|352.72|351.12|352.91|351.31|352.91|351.31|352.72|351.12|0
1634929420000|2021-10-22 19:03:40|352.72|351.12|352.72|351.12|352.72|351.12|352.72|351.12|0
1634929430000|2021-10-22 19:03:50|352.53|350.93|352.53|350.93|352.53|350.93|352.53|350.93|0
1634929440000|2021-10-22 19:04:00|352.72|351.12|353.29|351.69|353.29|351.69|352.72|351.12|0
1634929450000|2021-10-22 19:04:10|353.1|351.5|353|351.4|353.1|351.5|352.91|351.31|0
1634929460000|2021-10-22 19:04:20|353.1|351.5|353.1|351.5|353.1|351.5|353.1|351.5|0
1634929470000|2021-10-22 19:04:30|352.91|351.31|353.1|351.5|353.1|351.5|352.91|351.31|0
1634929480000|2021-10-22 19:04:40|353.29|351.69|352.91|351.31|353.29|351.69|352.91|351.31|0
1634929490000|2021-10-22 19:04:50|352.72|351.12|352.72|351.12|352.72|351.12|352.72|351.12|0
1634929500000|2021-10-22 19:05:00|353.1|351.5|353.1|351.5|353.1|351.5|352.91|351.31|0
1634929510000|2021-10-22 19:05:10|353.29|351.69|353.29|351.69|353.29|351.69|353.29|351.69|0
1634929520000|2021-10-22 19:05:20|353.48|351.88|353.67|352.07|353.67|352.07|353.48|351.88|0
1634929530000|2021-10-22 19:05:30|353.48|351.88|354.24|352.64|354.24|352.64|353.48|351.88|0
1634929540000|2021-10-22 19:05:40|354.43|352.83|354.43|352.83|354.43|352.83|354.43|352.83|0
1634929550000|2021-10-22 19:05:50|354.62|353.02|354.62|353.02|354.62|353.02|354.62|353.02|0
1634929560000|2021-10-22 19:06:00|354.43|352.83|354.42|352.82|354.43|352.83|354.42|352.82|0
1634929570000|2021-10-22 19:06:10|354.23|352.63|354.04|352.44|354.23|352.63|354.04|352.44|0
1634929580000|2021-10-22 19:06:20|353.86|352.26|353.85|352.25|353.86|352.26|353.67|352.07|0
1634929590000|2021-10-22 19:06:30|354.04|352.44|354.42|352.82|354.42|352.82|354.04|352.44|0
1634929600000|2021-10-22 19:06:40|354.23|352.63|354.23|352.63|354.23|352.63|354.23|352.63|0
1634929610000|2021-10-22 19:06:50|354.04|352.44|354.42|352.82|354.42|352.82|354.04|352.44|0
1634929620000|2021-10-22 19:07:00|354.23|352.63|353.66|352.06|354.23|352.63|353.66|352.06|0
1634929630000|2021-10-22 19:07:10|353.85|352.25|353.85|352.25|353.85|352.25|353.66|352.06|0
1634929640000|2021-10-22 19:07:20|354.04|352.44|353.85|352.25|354.04|352.44|353.85|352.25|0
1634929650000|2021-10-22 19:07:30|354.23|352.63|354.04|352.44|354.23|352.63|354.04|352.44|0
1634929660000|2021-10-22 19:07:40|353.95|352.35|353.95|352.35|353.95|352.35|353.95|352.35|0
1634929670000|2021-10-22 19:07:50|353.85|352.25|353.66|352.06|354.04|352.44|353.66|352.06|0
1634929680000|2021-10-22 19:08:00|353.85|352.25|353.66|352.06|353.85|352.25|353.66|352.06|0
1634929690000|2021-10-22 19:08:10|353.28|351.68|353.28|351.68|353.28|351.68|353.09|351.49|0
1634929700000|2021-10-22 19:08:20|353.47|351.87|354.8|353.2|354.8|353.2|353.47|351.87|0
1634929710000|2021-10-22 19:08:30|354.61|353.01|354.42|352.82|354.61|353.01|354.42|352.82|0
1634929720000|2021-10-22 19:08:40|354.04|352.44|353.85|352.25|354.04|352.44|353.85|352.25|0
1634929730000|2021-10-22 19:08:50|353.94|352.34|353.75|352.15|353.94|352.34|353.66|352.06|0
1634929740000|2021-10-22 19:09:00|353.66|352.06|353.85|352.25|353.85|352.25|353.47|351.87|0
1634929750000|2021-10-22 19:09:10|354.23|352.63|354.42|352.82|354.42|352.82|354.23|352.63|0
1634929760000|2021-10-22 19:09:20|354.23|352.63|354.23|352.63|354.23|352.63|354.04|352.44|0
1634929770000|2021-10-22 19:09:30|354.42|352.82|354.42|352.82|354.42|352.82|354.42|352.82|0
1634929780000|2021-10-22 19:09:40|354.61|353.01|354.61|353.01|354.61|353.01|354.61|353.01|0
1634929790000|2021-10-22 19:09:50|354.42|352.82|354.23|352.63|354.42|352.82|354.23|352.63|0
1634929800000|2021-10-22 19:10:00|354.42|352.82|354.42|352.82|354.61|353.01|354.42|352.82|0
1634929810000|2021-10-22 19:10:10|354.61|353.01|354.42|352.82|354.61|353.01|354.42|352.82|0
1634929820000|2021-10-22 19:10:20|354.61|353.01|354.42|352.82|354.61|353.01|354.42|352.82|0
1634929830000|2021-10-22 19:10:30|354.04|352.44|354.04|352.44|354.04|352.44|354.04|352.44|0
1634929840000|2021-10-22 19:10:40|353.85|352.25|354.23|352.63|354.23|352.63|353.85|352.25|0
1634929850000|2021-10-22 19:10:50|354.04|352.44|353.85|352.25|354.04|352.44|353.85|352.25|0
1634929860000|2021-10-22 19:11:00|353.66|352.06|353.09|351.49|353.66|352.06|353.09|351.49|0
1634929870000|2021-10-22 19:11:10|353.28|351.68|352.99|351.39|353.28|351.68|352.99|351.39|0
1634929880000|2021-10-22 19:11:20|353.09|351.49|352.9|351.3|353.09|351.49|352.71|351.11|0
1634929890000|2021-10-22 19:11:30|352.71|351.11|352.9|351.3|353.09|351.49|352.71|351.11|0
1634929900000|2021-10-22 19:11:40|353.09|351.49|353.09|351.49|353.09|351.49|353.09|351.49|0
1634929910000|2021-10-22 19:11:50|353.28|351.68|352.9|351.3|353.28|351.68|352.9|351.3|0
1634929920000|2021-10-22 19:12:00|353.09|351.49|353.09|351.49|353.09|351.49|352.9|351.3|0
1634929930000|2021-10-22 19:12:10|352.71|351.11|352.9|351.3|352.9|351.3|352.71|351.11|0
1634929940000|2021-10-22 19:12:20|353.09|351.49|352.71|351.11|353.09|351.49|352.71|351.11|0
1634929950000|2021-10-22 19:12:30|352.52|350.92|352.9|351.3|352.9|351.3|352.52|350.92|0
1634929960000|2021-10-22 19:12:40|353.09|351.49|353.28|351.68|353.28|351.68|352.9|351.3|0
1634929970000|2021-10-22 19:12:50|353.47|351.87|353.66|352.06|353.66|352.06|353.47|351.87|0
1634929980000|2021-10-22 19:13:00|353.85|352.25|353.66|352.06|353.85|352.25|353.66|352.06|0
1634929990000|2021-10-22 19:13:10|353.47|351.87|353.66|352.06|353.85|352.25|353.47|351.87|0
1634930000000|2021-10-22 19:13:20|353.85|352.25|353.47|351.87|353.85|352.25|353.47|351.87|0
1634930010000|2021-10-22 19:13:30|353.66|352.06|353.37|351.77|353.66|352.06|353.37|351.77|0
1634930020000|2021-10-22 19:13:40|353.47|351.87|353.28|351.68|353.66|352.06|353.28|351.68|0
1634930030000|2021-10-22 19:13:50|353.47|351.87|353.66|352.06|353.85|352.25|353.47|351.87|0
1634930040000|2021-10-22 19:14:00|353.47|351.87|353.66|352.06|353.66|352.06|353.47|351.87|0
1634930050000|2021-10-22 19:14:10|353.47|351.87|353.09|351.49|353.47|351.87|353.09|351.49|0
1634930060000|2021-10-22 19:14:20|353.28|351.68|353.47|351.87|353.47|351.87|353.28|351.68|0
1634930070000|2021-10-22 19:14:30|353.09|351.49|353.09|351.49|353.28|351.68|353.09|351.49|0
1634930080000|2021-10-22 19:14:40|353.28|351.68|353.28|351.68|353.47|351.87|353.28|351.68|0
1634930090000|2021-10-22 19:14:50|353.47|351.87|353.28|351.68|353.47|351.87|353.28|351.68|0
1634930100000|2021-10-22 19:15:00|353.47|351.87|353.85|352.25|353.85|352.25|353.47|351.87|0
1634930110000|2021-10-22 19:15:10|353.66|352.06|353.85|352.25|353.85|352.25|353.66|352.06|0
1634930120000|2021-10-22 19:15:20|354.04|352.44|353.85|352.25|354.04|352.44|353.47|351.87|0
1634930130000|2021-10-22 19:15:30|354.23|352.63|353.85|352.25|354.23|352.63|353.85|352.25|0
1634930140000|2021-10-22 19:15:40|353.66|352.06|353.66|352.06|353.66|352.06|353.47|351.87|0
1634930150000|2021-10-22 19:15:50|353.85|352.25|353.85|352.25|354.04|352.44|353.85|352.25|0
1634930160000|2021-10-22 19:16:00|354.04|352.44|354.42|352.82|354.42|352.82|354.04|352.44|0
1634930170000|2021-10-22 19:16:10|354.61|353.01|354.99|353.39|354.99|353.39|354.61|353.01|0
1634930180000|2021-10-22 19:16:20|355.18|353.58|355.18|353.58|355.18|353.58|355.18|353.58|0
1634930190000|2021-10-22 19:16:30|354.99|353.39|354.99|353.39|354.99|353.39|354.99|353.39|0
1634930200000|2021-10-22 19:16:40|355.18|353.58|355.18|353.58|355.18|353.58|355.18|353.58|0
1634930210000|2021-10-22 19:16:50|355.37|353.77|355.18|353.58|355.37|353.77|355.18|353.58|0
1634930220000|2021-10-22 19:17:00|355.37|353.77|355.18|353.58|355.37|353.77|355.18|353.58|0
1634930230000|2021-10-22 19:17:10|355.37|353.77|355.18|353.58|355.37|353.77|355.18|353.58|0
1634930240000|2021-10-22 19:17:20|354.99|353.39|354.8|353.2|354.99|353.39|354.61|353.01|0
1634930250000|2021-10-22 19:17:30|354.7|353.1|354.61|353.01|354.7|353.1|354.61|353.01|0
1634930260000|2021-10-22 19:17:40|354.8|353.2|354.8|353.2|354.8|353.2|354.61|353.01|0
1634930280000|2021-10-22 19:18:00|354.99|353.39|354.61|353.01|354.99|353.39|354.61|353.01|0
1634930290000|2021-10-22 19:18:10|354.8|353.2|354.61|353.01|354.8|353.2|354.61|353.01|0
1634930300000|2021-10-22 19:18:20|354.23|352.63|354.04|352.44|354.23|352.63|354.04|352.44|0
1634930310000|2021-10-22 19:18:30|353.75|352.15|353.66|352.06|353.85|352.25|353.66|352.06|0
1634930320000|2021-10-22 19:18:40|353.47|351.87|353.47|351.87|353.47|351.87|353.47|351.87|0
1634930330000|2021-10-22 19:18:50|353.28|351.68|353.09|351.49|353.28|351.68|353.09|351.49|0
1634930340000|2021-10-22 19:19:00|352.9|351.3|352.9|351.3|352.9|351.3|352.9|351.3|0
1634930350000|2021-10-22 19:19:10|353.09|351.49|352.9|351.3|353.09|351.49|352.9|351.3|0
1634930360000|2021-10-22 19:19:20|352.71|351.11|351.95|350.35|352.71|351.11|351.95|350.35|0
1634930370000|2021-10-22 19:19:30|352.14|350.54|351.57|349.97|352.14|350.54|351.57|349.97|0
1634930380000|2021-10-22 19:19:40|351.95|350.35|351.95|350.35|351.95|350.35|351.76|350.16|0
1634930390000|2021-10-22 19:19:50|351.76|350.16|351.76|350.16|351.76|350.16|351.57|349.97|0
1634930400000|2021-10-22 19:20:00|351.95|350.35|352.33|350.73|352.33|350.73|351.95|350.35|0
1634930410000|2021-10-22 19:20:10|351.76|350.16|352.14|350.54|352.14|350.54|351.76|350.16|0
1634930420000|2021-10-22 19:20:20|351.76|350.16|351.95|350.35|351.95|350.35|351.76|350.16|0
1634930430000|2021-10-22 19:20:30|352.14|350.54|353.28|351.68|353.28|351.68|352.14|350.54|0
1634930440000|2021-10-22 19:20:40|353.09|351.49|352.9|351.3|353.09|351.49|352.9|351.3|0
1634930450000|2021-10-22 19:20:50|353.09|351.49|353.09|351.49|353.09|351.49|352.9|351.3|0
1634930460000|2021-10-22 19:21:00|352.71|351.11|352.52|350.92|352.71|351.11|352.52|350.92|0
1634930470000|2021-10-22 19:21:10|352.71|351.11|352.9|351.3|352.9|351.3|352.71|351.11|0
1634930480000|2021-10-22 19:21:20|353.09|351.49|353.09|351.49|353.09|351.49|353.09|351.49|0
1634930490000|2021-10-22 19:21:30|352.9|351.3|352.9|351.3|352.9|351.3|352.9|351.3|0
1634930500000|2021-10-22 19:21:40|353.28|351.68|353.09|351.49|353.28|351.68|353.09|351.49|0
1634930510000|2021-10-22 19:21:50|353.28|351.68|353.09|351.49|353.28|351.68|353.09|351.49|0
1634930520000|2021-10-22 19:22:00|353.18|351.58|353.47|351.87|353.47|351.87|353.18|351.58|0
1634930530000|2021-10-22 19:22:10|353.66|352.06|353.66|352.06|353.66|352.06|353.66|352.06|0
1634930540000|2021-10-22 19:22:20|353.47|351.87|353.47|351.87|353.66|352.06|353.47|351.87|0
1634930550000|2021-10-22 19:22:30|353.37|351.77|353.47|351.87|353.47|351.87|353.28|351.68|0
1634930560000|2021-10-22 19:22:40|353.66|352.06|353.66|352.06|353.66|352.06|353.66|352.06|0
1634930570000|2021-10-22 19:22:50|353.85|352.25|353.85|352.25|353.85|352.25|353.85|352.25|0
1634930580000|2021-10-22 19:23:00|353.66|352.06|353.85|352.25|353.85|352.25|353.66|352.06|0
1634930590000|2021-10-22 19:23:10|354.04|352.44|353.85|352.25|354.04|352.44|353.85|352.25|0
1634930600000|2021-10-22 19:23:20|354.04|352.44|354.04|352.44|354.23|352.63|354.04|352.44|0
1634930610000|2021-10-22 19:23:30|354.23|352.63|354.42|352.82|354.42|352.82|354.23|352.63|0
1634930620000|2021-10-22 19:23:40|354.23|352.63|353.66|352.06|354.23|352.63|353.66|352.06|0
1634930630000|2021-10-22 19:23:50|353.85|352.25|353.66|352.06|353.85|352.25|353.66|352.06|0
1634930640000|2021-10-22 19:24:00|353.47|351.87|353.28|351.68|353.66|352.06|353.28|351.68|0
1634930650000|2021-10-22 19:24:10|353.47|351.87|353.47|351.87|353.47|351.87|353.47|351.87|0
1634930660000|2021-10-22 19:24:20|353.66|352.06|352.9|351.3|353.66|352.06|352.9|351.3|0
1634930670000|2021-10-22 19:24:30|352.52|350.92|352.71|351.11|352.71|351.11|352.52|350.92|0
1634930680000|2021-10-22 19:24:40|352.8|351.2|352.52|350.92|352.9|351.3|352.52|350.92|0
1634930690000|2021-10-22 19:24:50|352.9|351.3|352.9|351.3|353.09|351.49|352.9|351.3|0
1634930700000|2021-10-22 19:25:00|353.09|351.49|352.9|351.3|353.09|351.49|352.9|351.3|0
1634930710000|2021-10-22 19:25:10|352.52|350.92|352.71|351.11|352.71|351.11|352.52|350.92|0
1634930720000|2021-10-22 19:25:20|352.9|351.3|352.9|351.3|352.9|351.3|352.9|351.3|0
1634930730000|2021-10-22 19:25:30|352.8|351.2|352.9|351.3|353.09|351.49|352.8|351.2|0
1634930740000|2021-10-22 19:25:40|353.09|351.49|353.09|351.49|353.09|351.49|353.09|351.49|0
1634930750000|2021-10-22 19:25:50|352.9|351.3|352.52|350.92|352.9|351.3|352.52|350.92|0
1634930760000|2021-10-22 19:26:00|352.33|350.73|353.09|351.49|353.09|351.49|352.33|350.73|0
1634930770000|2021-10-22 19:26:10|353.27|351.67|353.27|351.67|353.46|351.86|353.27|351.67|0
1634930780000|2021-10-22 19:26:20|353.09|351.49|353.27|351.67|353.27|351.67|353.09|351.49|0
1634930790000|2021-10-22 19:26:30|353.46|351.86|353.27|351.67|353.46|351.86|353.27|351.67|0
1634930800000|2021-10-22 19:26:40|353.08|351.48|353.27|351.67|353.27|351.67|353.08|351.48|0
1634930810000|2021-10-22 19:26:50|353.08|351.48|353.27|351.67|353.27|351.67|353.08|351.48|0
1634930820000|2021-10-22 19:27:00|353.08|351.48|353.08|351.48|353.08|351.48|352.9|351.3|0
1634930830000|2021-10-22 19:27:10|352.89|351.29|353.27|351.67|353.27|351.67|352.89|351.29|0
1634930840000|2021-10-22 19:27:20|353.08|351.48|352.71|351.11|353.08|351.48|352.71|351.11|0
1634930850000|2021-10-22 19:27:30|352.52|350.92|352.71|351.11|352.71|351.11|352.52|350.92|0
1634930860000|2021-10-22 19:27:40|352.52|350.92|352.33|350.73|352.52|350.92|352.33|350.73|0
1634930870000|2021-10-22 19:27:50|352.52|350.92|352.33|350.73|352.52|350.92|352.33|350.73|0
1634930880000|2021-10-22 19:28:00|352.23|350.63|352.61|351.01|352.61|351.01|352.23|350.63|0
1634930890000|2021-10-22 19:28:10|352.7|351.1|352.7|351.1|352.89|351.29|352.7|351.1|0
1634930900000|2021-10-22 19:28:20|352.89|351.29|352.33|350.73|352.89|351.29|352.14|350.54|0
1634930910000|2021-10-22 19:28:30|352.14|350.54|352.14|350.54|352.14|350.54|351.95|350.35|0
1634930920000|2021-10-22 19:28:40|351.95|350.35|352.33|350.73|352.33|350.73|351.95|350.35|0
1634930930000|2021-10-22 19:28:50|352.51|350.91|352.7|351.1|352.7|351.1|352.51|350.91|0
1634930940000|2021-10-22 19:29:00|352.89|351.29|352.7|351.1|352.89|351.29|352.7|351.1|0
1634930950000|2021-10-22 19:29:10|352.89|351.29|353.27|351.67|353.27|351.67|352.89|351.29|0
1634930960000|2021-10-22 19:29:20|353.08|351.48|352.89|351.29|353.27|351.67|352.89|351.29|0
1634930970000|2021-10-22 19:29:30|352.51|350.91|353.27|351.67|353.27|351.67|352.51|350.91|0
1634930980000|2021-10-22 19:29:40|352.89|351.29|353.08|351.48|353.08|351.48|352.89|351.29|0
1634930990000|2021-10-22 19:29:50|352.89|351.29|353.27|351.67|353.27|351.67|352.89|351.29|0
1634931000000|2021-10-22 19:30:00|353.65|352.05|353.93|352.33|354.03|352.43|353.65|352.05|0
1634931010000|2021-10-22 19:30:10|354.22|352.62|354.41|352.81|354.6|353|354.22|352.62|0
1634931020000|2021-10-22 19:30:20|354.6|353|354.41|352.81|354.79|353.19|354.41|352.81|0
1634931030000|2021-10-22 19:30:30|354.6|353|354.22|352.62|354.6|353|354.22|352.62|0
1634931040000|2021-10-22 19:30:40|354.03|352.43|354.22|352.62|354.22|352.62|354.03|352.43|0
1634931050000|2021-10-22 19:30:50|354.03|352.43|354.22|352.62|354.22|352.62|354.03|352.43|0
1634931060000|2021-10-22 19:31:00|354.41|352.81|354.79|353.19|354.79|353.19|354.41|352.81|0
1634931070000|2021-10-22 19:31:10|354.98|353.38|354.79|353.19|354.98|353.38|354.79|353.19|0
1634931080000|2021-10-22 19:31:20|354.98|353.38|354.6|353|354.98|353.38|354.41|352.81|0
1634931090000|2021-10-22 19:31:30|354.98|353.38|355.36|353.76|355.36|353.76|354.98|353.38|0
1634931100000|2021-10-22 19:31:40|355.74|354.14|356.12|354.52|356.12|354.52|355.74|354.14|0
1634931110000|2021-10-22 19:31:50|356.5|354.9|356.5|354.9|356.5|354.9|356.5|354.9|0
1634931120000|2021-10-22 19:32:00|356.31|354.71|356.31|354.71|356.31|354.71|355.93|354.33|0
1634931130000|2021-10-22 19:32:10|355.93|354.33|356.4|354.8|356.4|354.8|355.93|354.33|0
1634931140000|2021-10-22 19:32:20|356.31|354.71|356.31|354.71|356.31|354.71|356.12|354.52|0
1634931150000|2021-10-22 19:32:30|356.69|355.09|356.69|355.09|356.88|355.28|356.5|354.9|0
1634931160000|2021-10-22 19:32:40|356.88|355.28|356.5|354.9|356.88|355.28|356.5|354.9|0
1634931170000|2021-10-22 19:32:50|356.69|355.09|357.08|355.48|357.08|355.48|356.69|355.09|0
1634931180000|2021-10-22 19:33:00|357.27|355.67|357.27|355.67|357.27|355.67|357.07|355.47|0
1634931200000|2021-10-22 19:33:20|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1634931210000|2021-10-22 19:33:30|357.65|356.05|357.65|356.05|357.84|356.24|357.65|356.05|0
1634931220000|2021-10-22 19:33:40|357.46|355.86|357.84|356.24|357.84|356.24|357.46|355.86|0
1634931230000|2021-10-22 19:33:50|358.03|356.43|358.03|356.43|358.22|356.62|358.03|356.43|0
1634931240000|2021-10-22 19:34:00|357.84|356.24|358.22|356.62|358.41|356.81|357.84|356.24|0
1634931250000|2021-10-22 19:34:10|358.6|357|358.6|357|358.6|357|358.41|356.81|0
1634931260000|2021-10-22 19:34:20|358.41|356.81|358.22|356.62|358.41|356.81|358.22|356.62|0
1634931270000|2021-10-22 19:34:30|358.03|356.43|358.22|356.62|358.22|356.62|358.03|356.43|0
1634931280000|2021-10-22 19:34:40|358.41|356.81|358.41|356.81|358.6|357|358.41|356.81|0
1634931290000|2021-10-22 19:34:50|358.22|356.62|357.84|356.24|358.22|356.62|357.84|356.24|0
1634931300000|2021-10-22 19:35:00|358.22|356.62|358.03|356.43|358.41|356.81|358.03|356.43|0
1634931310000|2021-10-22 19:35:10|358.22|356.62|357.46|355.86|358.22|356.62|357.46|355.86|0
1634931320000|2021-10-22 19:35:20|357.26|355.66|356.69|355.09|357.26|355.66|356.69|355.09|0
1634931330000|2021-10-22 19:35:30|356.5|354.9|355.93|354.33|356.5|354.9|355.93|354.33|0
1634931340000|2021-10-22 19:35:40|356.31|354.71|356.12|354.52|356.31|354.71|356.12|354.52|0
1634931350000|2021-10-22 19:35:50|356.31|354.71|356.12|354.52|356.31|354.71|356.12|354.52|0
1634931360000|2021-10-22 19:36:00|355.74|354.14|355.74|354.14|356.12|354.52|355.74|354.14|0
1634931370000|2021-10-22 19:36:10|355.93|354.33|356.31|354.71|356.31|354.71|355.93|354.33|0
1634931380000|2021-10-22 19:36:20|356.5|354.9|356.5|354.9|356.5|354.9|356.31|354.71|0
1634931390000|2021-10-22 19:36:30|356.69|355.09|356.69|355.09|356.69|355.09|356.5|354.9|0
1634931400000|2021-10-22 19:36:40|356.5|354.9|356.5|354.9|356.5|354.9|356.5|354.9|0
1634931410000|2021-10-22 19:36:50|355.93|354.33|355.55|353.95|355.93|354.33|355.55|353.95|0
1634931420000|2021-10-22 19:37:00|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1634931430000|2021-10-22 19:37:10|355.55|353.95|354.98|353.38|355.55|353.95|354.98|353.38|0
1634931440000|2021-10-22 19:37:20|355.17|353.57|354.98|353.38|355.17|353.57|354.98|353.38|0
1634931450000|2021-10-22 19:37:30|354.79|353.19|354.79|353.19|354.79|353.19|354.6|353|0
1634931460000|2021-10-22 19:37:40|354.6|353|355.17|353.57|355.17|353.57|354.6|353|0
1634931470000|2021-10-22 19:37:50|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1634931480000|2021-10-22 19:38:00|355.55|353.95|355.74|354.14|355.74|354.14|355.45|353.85|0
1634931490000|2021-10-22 19:38:10|355.55|353.95|354.98|353.38|355.55|353.95|354.79|353.19|0
1634931500000|2021-10-22 19:38:20|355.17|353.57|354.98|353.38|355.17|353.57|354.98|353.38|0
1634931510000|2021-10-22 19:38:30|355.17|353.57|354.98|353.38|355.17|353.57|354.98|353.38|0
1634931520000|2021-10-22 19:38:40|354.79|353.19|354.79|353.19|354.79|353.19|354.6|353|0
1634931530000|2021-10-22 19:38:50|354.98|353.38|354.79|353.19|354.98|353.38|354.79|353.19|0
1634931540000|2021-10-22 19:39:00|354.98|353.38|355.55|353.95|355.55|353.95|354.98|353.38|0
1634931550000|2021-10-22 19:39:10|355.74|354.14|355.74|354.14|355.93|354.33|355.74|354.14|0
1634931560000|2021-10-22 19:39:20|355.64|354.04|355.74|354.14|355.74|354.14|355.64|354.04|0
1634931570000|2021-10-22 19:39:30|355.55|353.95|355.17|353.57|355.55|353.95|355.17|353.57|0
1634931580000|2021-10-22 19:39:40|355.36|353.76|355.17|353.57|355.55|353.95|355.17|353.57|0
1634931590000|2021-10-22 19:39:50|355.55|353.95|355.55|353.95|355.93|354.33|355.55|353.95|0
1634931600000|2021-10-22 19:40:00|355.45|353.85|354.79|353.19|355.45|353.85|354.79|353.19|0
1634931610000|2021-10-22 19:40:10|354.98|353.38|354.79|353.19|354.98|353.38|354.79|353.19|0
1634931620000|2021-10-22 19:40:20|355.17|353.57|355.17|353.57|355.17|353.57|354.79|353.19|0
1634931630000|2021-10-22 19:40:30|355.36|353.76|354.98|353.38|355.36|353.76|354.98|353.38|0
1634931640000|2021-10-22 19:40:40|354.6|353|354.6|353|354.79|353.19|354.6|353|0
1634931650000|2021-10-22 19:40:50|354.5|352.9|354.5|352.9|354.5|352.9|354.5|352.9|0
1634931660000|2021-10-22 19:41:00|354.41|352.81|354.79|353.19|354.79|353.19|354.41|352.81|0
1634931670000|2021-10-22 19:41:10|354.98|353.38|354.98|353.38|355.17|353.57|354.79|353.19|0
1634931680000|2021-10-22 19:41:20|354.79|353.19|354.98|353.38|354.98|353.38|354.6|353|0
1634931690000|2021-10-22 19:41:30|355.93|354.33|355.93|354.33|355.93|354.33|355.74|354.14|0
1634931700000|2021-10-22 19:41:40|356.12|354.52|355.93|354.33|356.12|354.52|355.93|354.33|0
1634931710000|2021-10-22 19:41:50|356.12|354.52|355.74|354.14|356.12|354.52|355.74|354.14|0
1634931720000|2021-10-22 19:42:00|355.93|354.33|355.36|353.76|355.93|354.33|355.36|353.76|0
1634931730000|2021-10-22 19:42:10|355.17|353.57|355.17|353.57|355.36|353.76|355.17|353.57|0
1634931740000|2021-10-22 19:42:20|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1634931750000|2021-10-22 19:42:30|355.17|353.57|355.36|353.76|355.36|353.76|355.17|353.57|0
1634931760000|2021-10-22 19:42:40|355.17|353.57|354.98|353.38|355.36|353.76|354.98|353.38|0
1634931770000|2021-10-22 19:42:50|354.6|353|354.79|353.19|354.79|353.19|354.6|353|0
1634931780000|2021-10-22 19:43:00|354.6|353|354.6|353|354.6|353|354.6|353|0
1634931790000|2021-10-22 19:43:10|354.41|352.81|354.79|353.19|354.79|353.19|354.41|352.81|0
1634931800000|2021-10-22 19:43:20|354.98|353.38|355.36|353.76|355.36|353.76|354.98|353.38|0
1634931810000|2021-10-22 19:43:30|355.55|353.95|356.31|354.71|356.31|354.71|355.55|353.95|0
1634931820000|2021-10-22 19:43:40|356.12|354.52|355.74|354.14|356.12|354.52|355.74|354.14|0
1634931830000|2021-10-22 19:43:50|355.93|354.33|355.36|353.76|355.93|354.33|355.36|353.76|0
1634931840000|2021-10-22 19:44:00|355.17|353.57|355.17|353.57|355.36|353.76|355.17|353.57|0
1634931850000|2021-10-22 19:44:10|355.36|353.76|354.4|352.8|355.36|353.76|354.4|352.8|0
1634931860000|2021-10-22 19:44:20|354.69|353.09|354.78|353.18|354.78|353.18|354.59|352.99|0
1634931870000|2021-10-22 19:44:30|354.59|352.99|354.78|353.18|354.78|353.18|354.59|352.99|0
1634931880000|2021-10-22 19:44:40|354.59|352.99|354.78|353.18|354.78|353.18|354.59|352.99|0
1634931890000|2021-10-22 19:44:50|354.97|353.37|354.59|352.99|354.97|353.37|354.59|352.99|0
1634931900000|2021-10-22 19:45:00|354.02|352.42|354.02|352.42|354.02|352.42|354.02|352.42|0
1634931910000|2021-10-22 19:45:10|354.21|352.61|354.97|353.37|354.97|353.37|354.21|352.61|0
1634931920000|2021-10-22 19:45:20|354.78|353.18|354.78|353.18|354.78|353.18|354.59|352.99|0
1634931930000|2021-10-22 19:45:30|354.59|352.99|354.97|353.37|354.97|353.37|354.59|352.99|0
1634931940000|2021-10-22 19:45:40|355.16|353.56|354.78|353.18|355.16|353.56|354.78|353.18|0
1634931950000|2021-10-22 19:45:50|354.97|353.37|354.78|353.18|354.97|353.37|354.78|353.18|0
1634931960000|2021-10-22 19:46:00|354.59|352.99|354.02|352.42|354.59|352.99|354.02|352.42|0
1634931970000|2021-10-22 19:46:10|353.64|352.04|353.64|352.04|353.64|352.04|353.45|351.85|0
1634931980000|2021-10-22 19:46:20|353.45|351.85|353.45|351.85|353.45|351.85|353.45|351.85|0
1634931990000|2021-10-22 19:46:30|353.64|352.04|353.64|352.04|353.64|352.04|353.45|351.85|0
1634932000000|2021-10-22 19:46:40|353.83|352.23|353.83|352.23|353.83|352.23|353.45|351.85|0
1634932010000|2021-10-22 19:46:50|354.21|352.61|353.64|352.04|354.21|352.61|353.64|352.04|0
1634932020000|2021-10-22 19:47:00|353.83|352.23|354.02|352.42|354.02|352.42|353.83|352.23|0
1634932030000|2021-10-22 19:47:10|353.83|352.23|354.59|352.99|354.78|353.18|353.83|352.23|0
1634932040000|2021-10-22 19:47:20|354.4|352.8|354.78|353.18|354.78|353.18|354.21|352.61|0
1634932050000|2021-10-22 19:47:30|354.59|352.99|354.97|353.37|354.97|353.37|354.59|352.99|0
1634932060000|2021-10-22 19:47:40|354.78|353.18|354.21|352.61|354.78|353.18|354.21|352.61|0
1634932070000|2021-10-22 19:47:50|354.4|352.8|354.21|352.61|354.4|352.8|354.21|352.61|0
1634932080000|2021-10-22 19:48:00|354.4|352.8|353.64|352.04|354.4|352.8|353.64|352.04|0
1634932090000|2021-10-22 19:48:10|353.83|352.23|353.64|352.04|353.83|352.23|353.64|352.04|0
1634932100000|2021-10-22 19:48:20|353.45|351.85|353.45|351.85|353.64|352.04|353.45|351.85|0
1634932110000|2021-10-22 19:48:30|353.26|351.66|353.26|351.66|353.26|351.66|353.26|351.66|0
1634932120000|2021-10-22 19:48:40|353.07|351.47|352.88|351.28|353.07|351.47|352.88|351.28|0
1634932130000|2021-10-22 19:48:50|353.07|351.47|352.88|351.28|353.45|351.85|352.88|351.28|0
1634932140000|2021-10-22 19:49:00|353.26|351.66|353.45|351.85|353.45|351.85|353.26|351.66|0
1634932150000|2021-10-22 19:49:10|353.26|351.66|353.26|351.66|353.26|351.66|353.26|351.66|0
1634932160000|2021-10-22 19:49:20|353.45|351.85|353.26|351.66|353.45|351.85|353.26|351.66|0
1634932170000|2021-10-22 19:49:30|353.07|351.47|353.45|351.85|353.45|351.85|353.07|351.47|0
1634932180000|2021-10-22 19:49:40|353.26|351.66|353.83|352.23|353.83|352.23|353.26|351.66|0
1634932190000|2021-10-22 19:49:50|353.64|352.04|354.02|352.42|354.02|352.42|353.45|351.85|0
1634932200000|2021-10-22 19:50:00|354.59|352.99|353.64|352.04|354.59|352.99|353.07|351.47|0
1634932210000|2021-10-22 19:50:10|353.45|351.85|354.21|352.61|354.21|352.61|353.45|351.85|0
1634932220000|2021-10-22 19:50:20|354.4|352.8|354.21|352.61|354.4|352.8|354.02|352.42|0
1634932230000|2021-10-22 19:50:30|354.4|352.8|354.49|352.89|354.49|352.89|354.21|352.61|0
1634932240000|2021-10-22 19:50:40|354.59|352.99|354.59|352.99|354.59|352.99|354.59|352.99|0
1634932250000|2021-10-22 19:50:50|354.78|353.18|355.16|353.56|355.16|353.56|354.59|352.99|0
1634932260000|2021-10-22 19:51:00|355.35|353.75|355.54|353.94|355.73|354.13|355.35|353.75|0
1634932270000|2021-10-22 19:51:10|355.35|353.75|355.54|353.94|355.54|353.94|355.35|353.75|0
1634932280000|2021-10-22 19:51:20|355.35|353.75|355.54|353.94|355.54|353.94|355.35|353.75|0
1634932290000|2021-10-22 19:51:30|355.35|353.75|355.16|353.56|355.35|353.75|355.16|353.56|0
1634932300000|2021-10-22 19:51:40|354.59|352.99|354.78|353.18|354.78|353.18|354.59|352.99|0
1634932310000|2021-10-22 19:51:50|354.4|352.8|355.16|353.56|355.16|353.56|354.4|352.8|0
1634932320000|2021-10-22 19:52:00|354.97|353.37|355.54|353.94|355.54|353.94|354.97|353.37|0
1634932330000|2021-10-22 19:52:10|355.73|354.13|355.73|354.13|355.73|354.13|355.54|353.94|0
1634932340000|2021-10-22 19:52:20|355.54|353.94|355.73|354.13|355.73|354.13|355.54|353.94|0
1634932350000|2021-10-22 19:52:30|355.54|353.94|355.16|353.56|355.54|353.94|354.97|353.37|0
1634932360000|2021-10-22 19:52:40|355.35|353.75|355.54|353.94|355.54|353.94|355.35|353.75|0
1634932370000|2021-10-22 19:52:50|355.35|353.75|355.16|353.56|355.35|353.75|355.16|353.56|0
1634932380000|2021-10-22 19:53:00|355.54|353.94|355.92|354.32|355.92|354.32|355.54|353.94|0
1634932390000|2021-10-22 19:53:10|355.73|354.13|355.54|353.94|355.73|354.13|355.35|353.75|0
1634932400000|2021-10-22 19:53:20|355.73|354.13|355.35|353.75|355.73|354.13|355.35|353.75|0
1634932410000|2021-10-22 19:53:30|355.16|353.56|355.35|353.75|355.54|353.94|355.16|353.56|0
1634932420000|2021-10-22 19:53:40|355.54|353.94|355.54|353.94|355.92|354.32|355.54|353.94|0
1634932430000|2021-10-22 19:53:50|355.35|353.75|355.35|353.75|355.54|353.94|355.35|353.75|0
1634932440000|2021-10-22 19:54:00|355.44|353.84|355.92|354.32|355.92|354.32|355.44|353.84|0
1634932450000|2021-10-22 19:54:10|355.54|353.94|355.92|354.32|355.92|354.32|355.54|353.94|0
1634932460000|2021-10-22 19:54:20|355.54|353.94|355.92|354.32|355.92|354.32|355.54|353.94|0
1634932470000|2021-10-22 19:54:30|356.11|354.51|356.11|354.51|356.11|354.51|356.11|354.51|0
1634932480000|2021-10-22 19:54:40|356.3|354.7|356.68|355.08|356.68|355.08|356.3|354.7|0
1634932490000|2021-10-22 19:54:50|357.06|355.46|356.49|354.89|357.06|355.46|356.3|354.7|0
1634932500000|2021-10-22 19:55:00|355.92|354.32|356.11|354.51|356.11|354.51|355.92|354.32|0
1634932510000|2021-10-22 19:55:10|356.49|354.89|356.3|354.7|356.49|354.89|356.3|354.7|0
1634932520000|2021-10-22 19:55:20|356.49|354.89|356.49|354.89|356.87|355.27|356.49|354.89|0
1634932530000|2021-10-22 19:55:30|356.3|354.7|356.87|355.27|356.87|355.27|356.3|354.7|0
1634932540000|2021-10-22 19:55:40|356.68|355.08|356.49|354.89|356.68|355.08|356.49|354.89|0
1634932550000|2021-10-22 19:55:50|356.68|355.08|356.49|354.89|356.68|355.08|356.49|354.89|0
1634932560000|2021-10-22 19:56:00|356.3|354.7|356.49|354.89|356.49|354.89|356.3|354.7|0
1634932570000|2021-10-22 19:56:10|356.3|354.7|356.3|354.7|356.49|354.89|356.3|354.7|0
1634932580000|2021-10-22 19:56:20|356.11|354.51|356.11|354.51|356.11|354.51|355.92|354.32|0
1634932590000|2021-10-22 19:56:30|355.92|354.32|355.92|354.32|355.92|354.32|355.54|353.94|0
1634932600000|2021-10-22 19:56:40|355.73|354.13|355.54|353.94|355.73|354.13|355.54|353.94|0
1634932610000|2021-10-22 19:56:50|355.35|353.75|355.35|353.75|355.54|353.94|355.35|353.75|0
1634932620000|2021-10-22 19:57:00|355.73|354.13|356.3|354.7|356.3|354.7|355.73|354.13|0
1634932630000|2021-10-22 19:57:10|356.11|354.51|356.3|354.7|356.3|354.7|356.11|354.51|0
1634932640000|2021-10-22 19:57:20|356.11|354.51|356.49|354.89|356.49|354.89|356.11|354.51|0
1634932650000|2021-10-22 19:57:30|356.3|354.7|356.3|354.7|356.3|354.7|356.11|354.51|0
1634932660000|2021-10-22 19:57:40|356.11|354.51|355.54|353.94|356.11|354.51|355.54|353.94|0
1634932670000|2021-10-22 19:57:50|355.35|353.75|355.73|354.13|355.73|354.13|355.35|353.75|0
1634932680000|2021-10-22 19:58:00|355.92|354.32|355.54|353.94|355.92|354.32|355.35|353.75|0
1634932690000|2021-10-22 19:58:10|355.92|354.32|355.92|354.32|356.11|354.51|355.92|354.32|0
1634932700000|2021-10-22 19:58:20|355.73|354.13|355.92|354.32|355.92|354.32|355.73|354.13|0
1634932710000|2021-10-22 19:58:30|356.11|354.51|356.11|354.51|356.11|354.51|355.92|354.32|0
1634932720000|2021-10-22 19:58:40|356.3|354.7|356.49|354.89|356.49|354.89|356.3|354.7|0
1634932730000|2021-10-22 19:58:50|356.3|354.7|355.73|354.13|356.3|354.7|355.73|354.13|0
1634932740000|2021-10-22 19:59:00|355.92|354.32|356.3|354.7|356.3|354.7|355.92|354.32|0
1634932750000|2021-10-22 19:59:10|356.11|354.51|356.11|354.51|356.11|354.51|355.92|354.32|0
1634932760000|2021-10-22 19:59:20|355.92|354.32|355.35|353.75|355.92|354.32|355.35|353.75|0
1634932770000|2021-10-22 19:59:30|354.97|353.37|354.97|353.37|354.97|353.37|354.78|353.18|0
1634932780000|2021-10-22 19:59:40|355.35|353.75|354.59|352.99|355.35|353.75|354.59|352.99|0
1634932790000|2021-10-22 19:59:50|354.4|352.8|354.21|352.61|354.59|352.99|354.21|352.61|0
1634932800000|2021-10-22 20:00:00|354.97|353.37|353.83|352.23|354.97|353.37|353.83|352.23|0
1634932810000|2021-10-22 20:00:10|353.07|351.47|353.07|351.47|353.07|351.47|352.69|351.09|0
1634932820000|2021-10-22 20:00:20|352.69|351.09|352.31|350.71|352.69|351.09|352.31|350.71|0
1634932830000|2021-10-22 20:00:30|352.5|350.9|352.31|350.71|352.5|350.9|352.31|350.71|0
1634932840000|2021-10-22 20:00:40|351.93|350.33|352.31|350.71|352.31|350.71|351.74|350.14|0
1634932850000|2021-10-22 20:00:50|352.12|350.52|351.93|350.33|352.12|350.52|351.93|350.33|0
1634932860000|2021-10-22 20:01:00|351.74|350.14|351.74|350.14|351.93|350.33|351.74|350.14|0
1634932870000|2021-10-22 20:01:10|351.55|349.95|351.74|350.14|351.74|350.14|351.55|349.95|0
1634932880000|2021-10-22 20:01:20|351.55|349.95|351.74|350.14|351.74|350.14|351.55|349.95|0
1634932890000|2021-10-22 20:01:30|351.93|350.33|352.5|350.9|352.5|350.9|351.93|350.33|0
1634932900000|2021-10-22 20:01:40|352.69|351.09|352.31|350.71|352.69|351.09|352.31|350.71|0
1634932910000|2021-10-22 20:01:50|352.12|350.52|352.31|350.71|352.31|350.71|352.12|350.52|0
1634932920000|2021-10-22 20:02:00|352.12|350.52|351.93|350.33|352.12|350.52|351.93|350.33|0
1634932930000|2021-10-22 20:02:10|351.74|350.14|352.12|350.52|352.12|350.52|351.74|350.14|0
1634932940000|2021-10-22 20:02:20|351.93|350.33|352.31|350.71|352.31|350.71|351.93|350.33|0
1634932950000|2021-10-22 20:02:30|352.5|350.9|352.31|350.71|352.5|350.9|352.31|350.71|0
1634932960000|2021-10-22 20:02:40|352.5|350.9|352.5|350.9|352.5|350.9|352.5|350.9|0
1634932970000|2021-10-22 20:02:50|352.88|351.28|352.69|351.09|352.88|351.28|352.69|351.09|0
1634932980000|2021-10-22 20:03:00|352.88|351.28|352.88|351.28|352.88|351.28|352.69|351.09|0
1634932990000|2021-10-22 20:03:10|353.07|351.47|353.25|351.65|353.26|351.66|353.07|351.47|0
1634933000000|2021-10-22 20:03:20|353.44|351.84|353.44|351.84|353.44|351.84|353.44|351.84|0
1634933020000|2021-10-22 20:03:40|353.25|351.65|353.25|351.65|353.25|351.65|353.25|351.65|0
1634933030000|2021-10-22 20:03:50|353.44|351.84|353.25|351.65|353.44|351.84|353.25|351.65|0
1634933040000|2021-10-22 20:04:00|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634933050000|2021-10-22 20:04:10|352.88|351.28|352.69|351.09|352.88|351.28|352.5|350.9|0
1634933060000|2021-10-22 20:04:20|352.5|350.9|352.5|350.9|352.69|351.09|352.5|350.9|0
1634933070000|2021-10-22 20:04:30|352.31|350.71|352.31|350.71|352.31|350.71|352.31|350.71|0
1634933080000|2021-10-22 20:04:40|352.5|350.9|352.87|351.27|352.87|351.27|352.5|350.9|0
1634933090000|2021-10-22 20:04:50|352.69|351.09|352.87|351.27|352.87|351.27|352.69|351.09|0
1634933100000|2021-10-22 20:05:00|352.5|350.9|352.5|350.9|352.5|350.9|352.5|350.9|0
1634933110000|2021-10-22 20:05:10|352.31|350.71|352.31|350.71|352.68|351.08|352.31|350.71|0
1634933120000|2021-10-22 20:05:20|352.5|350.9|352.5|350.9|352.5|350.9|352.5|350.9|0
1634933130000|2021-10-22 20:05:30|352.68|351.08|352.68|351.08|352.68|351.08|352.5|350.9|0
1634933140000|2021-10-22 20:05:40|352.49|350.89|352.49|350.89|352.49|350.89|352.31|350.71|0
1634933150000|2021-10-22 20:05:50|352.31|350.71|352.31|350.71|352.31|350.71|352.12|350.52|0
1634933160000|2021-10-22 20:06:00|352.12|350.52|352.12|350.52|352.12|350.52|352.12|350.52|0
1634933170000|2021-10-22 20:06:10|352.31|350.71|352.68|351.08|352.68|351.08|352.31|350.71|0
1634933180000|2021-10-22 20:06:20|352.49|350.89|352.49|350.89|352.49|350.89|352.49|350.89|0
1634933190000|2021-10-22 20:06:30|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933200000|2021-10-22 20:06:40|352.3|350.7|352.3|350.7|352.3|350.7|352.3|350.7|0
1634933210000|2021-10-22 20:06:50|352.68|351.08|352.49|350.89|352.68|351.08|352.49|350.89|0
1634933220000|2021-10-22 20:07:00|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933240000|2021-10-22 20:07:20|352.87|351.27|353.06|351.46|353.06|351.46|352.87|351.27|0
1634933250000|2021-10-22 20:07:30|352.87|351.27|352.87|351.27|352.87|351.27|352.68|351.08|0
1634933270000|2021-10-22 20:07:50|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634933280000|2021-10-22 20:08:00|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933330000|2021-10-22 20:08:50|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933350000|2021-10-22 20:09:10|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933370000|2021-10-22 20:09:30|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933380000|2021-10-22 20:09:40|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933390000|2021-10-22 20:09:50|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933400000|2021-10-22 20:10:00|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634933410000|2021-10-22 20:10:10|353.25|351.65|353.06|351.46|353.25|351.65|353.06|351.46|0
1634933430000|2021-10-22 20:10:30|353.25|351.65|353.06|351.46|353.25|351.65|353.06|351.46|0
1634933460000|2021-10-22 20:11:00|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933470000|2021-10-22 20:11:10|352.68|351.08|352.87|351.27|352.87|351.27|352.68|351.08|0
1634933520000|2021-10-22 20:12:00|352.68|351.08|352.87|351.27|352.87|351.27|352.68|351.08|0
1634933580000|2021-10-22 20:13:00|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634933600000|2021-10-22 20:13:20|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933620000|2021-10-22 20:13:40|352.68|351.08|352.68|351.08|352.68|351.08|352.68|351.08|0
1634933630000|2021-10-22 20:13:50|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1634933640000|2021-10-22 20:14:00|352.96|351.36|352.87|351.27|352.96|351.36|352.87|351.27|0
1634933650000|2021-10-22 20:14:10|353.06|351.46|353.06|351.46|353.06|351.46|353.06|351.46|0
1634933660000|2021-10-22 20:14:20|353.25|351.65|353.06|351.46|353.25|351.65|353.06|351.46|0
1634933670000|2021-10-22 20:14:30|353.25|351.65|353.25|351.65|353.25|351.65|353.25|351.65|0
1634933680000|2021-10-22 20:14:40|353.44|351.84|353.44|351.84|353.44|351.84|353.44|351.84|0
1634933690000|2021-10-22 20:14:50|353.25|351.65|353.25|351.65|353.25|351.65|353.25|351.65|0
1635145500000|2021-10-25 07:05:00|356.68|355.08|356.97|355.37|356.97|355.37|356.68|355.08|0
1635145510000|2021-10-25 07:05:10|357.25|355.65|357.35|355.75|357.35|355.75|357.25|355.65|0
1635145520000|2021-10-25 07:05:20|357.54|355.94|357.54|355.94|357.73|356.13|357.54|355.94|0
1635145530000|2021-10-25 07:05:30|357.63|356.03|357.73|356.13|357.73|356.13|357.63|356.03|0
1635145540000|2021-10-25 07:05:40|357.92|356.32|357.73|356.13|357.92|356.32|357.73|356.13|0
1635145550000|2021-10-25 07:05:50|357.92|356.32|358.11|356.51|358.11|356.51|357.92|356.32|0
1635145560000|2021-10-25 07:06:00|358.01|356.41|357.73|356.13|358.01|356.41|357.73|356.13|0
1635145570000|2021-10-25 07:06:10|357.92|356.32|358.11|356.51|358.11|356.51|357.82|356.22|0
1635145580000|2021-10-25 07:06:20|358.01|356.41|358.11|356.51|358.11|356.51|358.01|356.41|0
1635145600000|2021-10-25 07:06:40|358.3|356.7|358.3|356.7|358.3|356.7|358.11|356.51|0
1635145610000|2021-10-25 07:06:50|358.11|356.51|358.11|356.51|358.3|356.7|358.11|356.51|0
1635145620000|2021-10-25 07:07:00|357.92|356.32|357.54|355.94|357.92|356.32|357.54|355.94|0
1635145630000|2021-10-25 07:07:10|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635145640000|2021-10-25 07:07:20|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635145670000|2021-10-25 07:07:50|357.73|356.13|357.54|355.94|357.73|356.13|357.54|355.94|0
1635145680000|2021-10-25 07:08:00|357.73|356.13|357.35|355.75|357.73|356.13|357.35|355.75|0
1635145690000|2021-10-25 07:08:10|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635145700000|2021-10-25 07:08:20|357.73|356.13|357.54|355.94|357.73|356.13|357.54|355.94|0
1635145710000|2021-10-25 07:08:30|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635145720000|2021-10-25 07:08:40|357.25|355.65|357.35|355.75|357.35|355.75|357.25|355.65|0
1635145730000|2021-10-25 07:08:50|357.16|355.56|357.16|355.56|357.16|355.56|357.16|355.56|0
1635145740000|2021-10-25 07:09:00|357.35|355.75|356.97|355.37|357.35|355.75|356.97|355.37|0
1635145750000|2021-10-25 07:09:10|357.16|355.56|357.35|355.75|357.35|355.75|357.16|355.56|0
1635145760000|2021-10-25 07:09:20|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635145770000|2021-10-25 07:09:30|357.35|355.75|357.25|355.65|357.35|355.75|357.25|355.65|0
1635145780000|2021-10-25 07:09:40|357.35|355.75|357.54|355.94|357.54|355.94|357.35|355.75|0
1635145790000|2021-10-25 07:09:50|357.73|356.13|357.73|356.13|357.73|356.13|357.54|355.94|0
1635145800000|2021-10-25 07:10:00|357.54|355.94|357.35|355.75|357.54|355.94|357.35|355.75|0
1635145810000|2021-10-25 07:10:10|357.44|355.84|357.35|355.75|357.44|355.84|357.35|355.75|0
1635145820000|2021-10-25 07:10:20|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635145830000|2021-10-25 07:10:30|357.73|356.13|357.54|355.94|357.73|356.13|357.54|355.94|0
1635145840000|2021-10-25 07:10:40|357.35|355.75|357.16|355.56|357.35|355.75|357.16|355.56|0
1635145850000|2021-10-25 07:10:50|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635145860000|2021-10-25 07:11:00|357.16|355.56|357.16|355.56|357.16|355.56|357.16|355.56|0
1635145870000|2021-10-25 07:11:10|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635145880000|2021-10-25 07:11:20|357.73|356.13|357.92|356.32|357.92|356.32|357.73|356.13|0
1635145890000|2021-10-25 07:11:30|358.11|356.51|357.92|356.32|358.11|356.51|357.92|356.32|0
1635145900000|2021-10-25 07:11:40|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1635145910000|2021-10-25 07:11:50|357.92|356.32|358.11|356.51|358.11|356.51|357.92|356.32|0
1635145920000|2021-10-25 07:12:00|357.92|356.32|357.73|356.13|357.92|356.32|357.54|355.94|0
1635145930000|2021-10-25 07:12:10|357.63|356.03|357.73|356.13|357.73|356.13|357.63|356.03|0
1635145960000|2021-10-25 07:12:40|357.54|355.94|357.35|355.75|357.54|355.94|357.35|355.75|0
1635145970000|2021-10-25 07:12:50|357.54|355.94|357.73|356.13|357.73|356.13|357.44|355.84|0
1635145980000|2021-10-25 07:13:00|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635145990000|2021-10-25 07:13:10|357.73|356.13|357.92|356.32|357.92|356.32|357.73|356.13|0
1635146000000|2021-10-25 07:13:20|357.82|356.22|357.73|356.13|357.82|356.22|357.73|356.13|0
1635146010000|2021-10-25 07:13:30|357.82|356.22|357.73|356.13|357.92|356.32|357.73|356.13|0
1635146030000|2021-10-25 07:13:50|357.54|355.94|357.44|355.84|357.54|355.94|357.44|355.84|0
1635146040000|2021-10-25 07:14:00|357.54|355.94|357.44|355.84|357.54|355.94|357.35|355.75|0
1635146050000|2021-10-25 07:14:10|357.35|355.75|356.97|355.37|357.35|355.75|356.97|355.37|0
1635146070000|2021-10-25 07:14:30|357.16|355.56|356.97|355.37|357.16|355.56|356.97|355.37|0
1635146080000|2021-10-25 07:14:40|357.16|355.56|357.16|355.56|357.16|355.56|357.06|355.46|0
1635146090000|2021-10-25 07:14:50|356.97|355.37|356.97|355.37|356.97|355.37|356.97|355.37|0
1635146100000|2021-10-25 07:15:00|357.35|355.75|357.63|356.03|357.63|356.03|357.35|355.75|0
1635146110000|2021-10-25 07:15:10|357.54|355.94|357.73|356.13|357.73|356.13|357.54|355.94|0
1635146130000|2021-10-25 07:15:30|357.63|356.03|357.73|356.13|357.73|356.13|357.63|356.03|0
1635146140000|2021-10-25 07:15:40|357.63|356.03|357.54|355.94|357.63|356.03|357.35|355.75|0
1635146160000|2021-10-25 07:16:00|357.44|355.84|357.16|355.56|357.44|355.84|357.16|355.56|0
1635146170000|2021-10-25 07:16:10|357.35|355.75|357.54|355.94|357.54|355.94|357.35|355.75|0
1635146180000|2021-10-25 07:16:20|357.44|355.84|357.35|355.75|357.44|355.84|357.35|355.75|0
1635146190000|2021-10-25 07:16:30|357.44|355.84|357.35|355.75|357.54|355.94|357.35|355.75|0
1635146200000|2021-10-25 07:16:40|357.44|355.84|357.54|355.94|357.54|355.94|357.44|355.84|0
1635146210000|2021-10-25 07:16:50|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635146230000|2021-10-25 07:17:10|357.16|355.56|357.16|355.56|357.35|355.75|357.16|355.56|0
1635146240000|2021-10-25 07:17:20|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1635146250000|2021-10-25 07:17:30|356.96|355.36|357.35|355.75|357.35|355.75|356.96|355.36|0
1635146260000|2021-10-25 07:17:40|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635146270000|2021-10-25 07:17:50|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1635146280000|2021-10-25 07:18:00|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635146290000|2021-10-25 07:18:10|357.63|356.03|357.92|356.32|357.92|356.32|357.63|356.03|0
1635146300000|2021-10-25 07:18:20|357.73|356.13|357.92|356.32|357.92|356.32|357.73|356.13|0
1635146310000|2021-10-25 07:18:30|357.73|356.13|357.54|355.94|357.73|356.13|357.54|355.94|0
1635146320000|2021-10-25 07:18:40|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1635146330000|2021-10-25 07:18:50|357.92|356.32|357.92|356.32|357.92|356.32|357.73|356.13|0
1635146340000|2021-10-25 07:19:00|358.11|356.51|358.11|356.51|358.3|356.7|358.11|356.51|0
1635146350000|2021-10-25 07:19:10|358.3|356.7|358.11|356.51|358.3|356.7|358.11|356.51|0
1635146360000|2021-10-25 07:19:20|358.3|356.7|358.11|356.51|358.3|356.7|358.11|356.51|0
1635146380000|2021-10-25 07:19:40|357.92|356.32|357.92|356.32|358.01|356.41|357.92|356.32|0
1635146400000|2021-10-25 07:20:00|358.11|356.51|357.72|356.12|358.11|356.51|357.72|356.12|0
1635146410000|2021-10-25 07:20:10|357.63|356.03|357.72|356.12|357.72|356.12|357.63|356.03|0
1635146420000|2021-10-25 07:20:20|357.53|355.93|357.72|356.12|357.72|356.12|357.53|355.93|0
1635146430000|2021-10-25 07:20:30|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1635146440000|2021-10-25 07:20:40|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1635146450000|2021-10-25 07:20:50|357.15|355.55|357.15|355.55|357.15|355.55|357.15|355.55|0
1635146460000|2021-10-25 07:21:00|357.05|355.45|357.05|355.45|357.05|355.45|357.05|355.45|0
1635146470000|2021-10-25 07:21:10|356.96|355.36|357.15|355.55|357.15|355.55|356.96|355.36|0
1635146480000|2021-10-25 07:21:20|357.34|355.74|357.15|355.55|357.34|355.74|357.15|355.55|0
1635146490000|2021-10-25 07:21:30|357.34|355.74|357.15|355.55|357.34|355.74|357.15|355.55|0
1635146500000|2021-10-25 07:21:40|356.96|355.36|356.96|355.36|356.96|355.36|356.96|355.36|0
1635146510000|2021-10-25 07:21:50|357.15|355.55|356.96|355.36|357.15|355.55|356.96|355.36|0
1635146520000|2021-10-25 07:22:00|357.15|355.55|357.15|355.55|357.15|355.55|357.15|355.55|0
1635146530000|2021-10-25 07:22:10|357.34|355.74|357.24|355.64|357.34|355.74|357.15|355.55|0
1635146540000|2021-10-25 07:22:20|357.15|355.55|357.43|355.83|357.53|355.93|357.15|355.55|0
1635146550000|2021-10-25 07:22:30|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1635146560000|2021-10-25 07:22:40|357.15|355.55|357.34|355.74|357.34|355.74|357.15|355.55|0
1635146570000|2021-10-25 07:22:50|356.96|355.36|356.96|355.36|356.96|355.36|356.96|355.36|0
1635146580000|2021-10-25 07:23:00|357.05|355.45|357.15|355.55|357.15|355.55|357.05|355.45|0
1635146590000|2021-10-25 07:23:10|357.34|355.74|356.96|355.36|357.34|355.74|356.96|355.36|0
1635146600000|2021-10-25 07:23:20|356.86|355.26|357.15|355.55|357.15|355.55|356.77|355.17|0
1635146610000|2021-10-25 07:23:30|356.96|355.36|357.15|355.55|357.15|355.55|356.96|355.36|0
1635146620000|2021-10-25 07:23:40|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1635146630000|2021-10-25 07:23:50|356.96|355.36|357.15|355.55|357.15|355.55|356.96|355.36|0
1635146640000|2021-10-25 07:24:00|356.96|355.36|357.05|355.45|357.15|355.55|356.96|355.36|0
1635146650000|2021-10-25 07:24:10|357.15|355.55|357.15|355.55|357.15|355.55|357.15|355.55|0
1635146660000|2021-10-25 07:24:20|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1635146670000|2021-10-25 07:24:30|357.53|355.93|357.34|355.74|357.53|355.93|357.34|355.74|0
1635146690000|2021-10-25 07:24:50|357.53|355.93|357.91|356.31|357.91|356.31|357.53|355.93|0
1635146700000|2021-10-25 07:25:00|357.72|356.12|357.91|356.31|357.91|356.31|357.72|356.12|0
1635146710000|2021-10-25 07:25:10|357.72|356.12|357.91|356.31|357.91|356.31|357.72|356.12|0
1635146720000|2021-10-25 07:25:20|358.1|356.5|358.1|356.5|358.1|356.5|357.91|356.31|0
1635146730000|2021-10-25 07:25:30|358.19|356.59|358.19|356.59|358.19|356.59|358.1|356.5|0
1635146740000|2021-10-25 07:25:40|357.91|356.31|357.72|356.12|357.91|356.31|357.72|356.12|0
1635146750000|2021-10-25 07:25:50|357.91|356.31|357.53|355.93|357.91|356.31|357.53|355.93|0
1635146760000|2021-10-25 07:26:00|357.43|355.83|357.43|355.83|357.43|355.83|357.43|355.83|0
1635146770000|2021-10-25 07:26:10|357.53|355.93|357.34|355.74|357.53|355.93|357.34|355.74|0
1635146780000|2021-10-25 07:26:20|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1635146790000|2021-10-25 07:26:30|357.62|356.02|357.53|355.93|357.72|356.12|357.53|355.93|0
1635146800000|2021-10-25 07:26:40|357.62|356.02|357.72|356.12|357.72|356.12|357.62|356.02|0
1635146810000|2021-10-25 07:26:50|357.53|355.93|357.72|356.12|357.72|356.12|357.53|355.93|0
1635146820000|2021-10-25 07:27:00|357.91|356.31|357.72|356.12|357.91|356.31|357.72|356.12|0
1635146830000|2021-10-25 07:27:10|357.53|355.93|357.72|356.12|357.72|356.12|357.53|355.93|0
1635146840000|2021-10-25 07:27:20|357.53|355.93|357.72|356.12|357.72|356.12|357.53|355.93|0
1635146850000|2021-10-25 07:27:30|357.91|356.31|357.91|356.31|357.91|356.31|357.72|356.12|0
1635146860000|2021-10-25 07:27:40|357.72|356.12|357.62|356.02|357.72|356.12|357.62|356.02|0
1635146870000|2021-10-25 07:27:50|357.72|356.12|357.43|355.83|357.72|356.12|357.43|355.83|0
1635146880000|2021-10-25 07:28:00|357.53|355.93|357.91|356.31|357.91|356.31|357.53|355.93|0
1635146890000|2021-10-25 07:28:10|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1635146900000|2021-10-25 07:28:20|357.91|356.31|357.72|356.12|357.91|356.31|357.72|356.12|0
1635146910000|2021-10-25 07:28:30|357.53|355.93|357.34|355.74|357.53|355.93|357.34|355.74|0
1635146920000|2021-10-25 07:28:40|357.53|355.93|357.34|355.74|357.53|355.93|357.34|355.74|0
1635146940000|2021-10-25 07:29:00|357.43|355.83|357.34|355.74|357.43|355.83|357.34|355.74|0
1635146950000|2021-10-25 07:29:10|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1635146960000|2021-10-25 07:29:20|357.34|355.74|357.53|355.93|357.53|355.93|357.34|355.74|0
1635146980000|2021-10-25 07:29:40|357.72|356.12|357.53|355.93|357.72|356.12|357.53|355.93|0
1635147000000|2021-10-25 07:30:00|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1635147010000|2021-10-25 07:30:10|357.24|355.64|356.96|355.36|357.24|355.64|356.96|355.36|0
1635147020000|2021-10-25 07:30:20|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1635147030000|2021-10-25 07:30:30|356.67|355.07|356.77|355.17|356.77|355.17|356.67|355.07|0
1635147050000|2021-10-25 07:30:50|356.96|355.36|356.96|355.36|356.96|355.36|356.96|355.36|0
1635147070000|2021-10-25 07:31:10|356.86|355.26|357.05|355.45|357.05|355.45|356.86|355.26|0
1635147080000|2021-10-25 07:31:20|357.15|355.55|356.77|355.17|357.15|355.55|356.77|355.17|0
1635147090000|2021-10-25 07:31:30|356.96|355.36|356.77|355.17|356.96|355.36|356.77|355.17|0
1635147100000|2021-10-25 07:31:40|356.58|354.98|356.39|354.79|356.58|354.98|356.39|354.79|0
1635147110000|2021-10-25 07:31:50|356.58|354.98|356.39|354.79|356.58|354.98|356.39|354.79|0
1635147120000|2021-10-25 07:32:00|356.58|354.98|356.96|355.36|356.96|355.36|356.58|354.98|0
1635147140000|2021-10-25 07:32:20|357.15|355.55|357.15|355.55|357.15|355.55|357.15|355.55|0
1635147150000|2021-10-25 07:32:30|357.34|355.74|357.34|355.74|357.34|355.74|357.15|355.55|0
1635147160000|2021-10-25 07:32:40|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1635147180000|2021-10-25 07:33:00|357.72|356.12|357.53|355.93|357.72|356.12|357.53|355.93|0
1635147190000|2021-10-25 07:33:10|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1635147210000|2021-10-25 07:33:30|357.15|355.55|357.34|355.74|357.34|355.74|357.15|355.55|0
1635147230000|2021-10-25 07:33:50|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1635147240000|2021-10-25 07:34:00|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1635147250000|2021-10-25 07:34:10|357.81|356.21|357.81|356.21|357.81|356.21|357.81|356.21|0
1635147260000|2021-10-25 07:34:20|357.91|356.31|358.1|356.5|358.1|356.5|357.91|356.31|0
1635147270000|2021-10-25 07:34:30|358.29|356.69|358.29|356.69|358.29|356.69|358.1|356.5|0
1635147280000|2021-10-25 07:34:40|358.1|356.5|358.1|356.5|358.1|356.5|358.1|356.5|0
1635147300000|2021-10-25 07:35:00|357.91|356.31|357.91|356.31|358|356.4|357.91|356.31|0
1635147310000|2021-10-25 07:35:10|358.1|356.5|358.19|356.59|358.19|356.59|358.1|356.5|0
1635147320000|2021-10-25 07:35:20|358.1|356.5|358.1|356.5|358.29|356.69|358.1|356.5|0
1635147330000|2021-10-25 07:35:30|358.29|356.69|358.29|356.69|358.48|356.88|358.29|356.69|0
1635147350000|2021-10-25 07:35:50|358.48|356.88|358.29|356.69|358.48|356.88|358.29|356.69|0
1635147360000|2021-10-25 07:36:00|358.48|356.88|358.1|356.5|358.48|356.88|358.1|356.5|0
1635147370000|2021-10-25 07:36:10|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1635147380000|2021-10-25 07:36:20|358.1|356.5|358.29|356.69|358.29|356.69|358.1|356.5|0
1635147390000|2021-10-25 07:36:30|358.19|356.59|358.1|356.5|358.19|356.59|358.1|356.5|0
1635147400000|2021-10-25 07:36:40|358.19|356.59|358.19|356.59|358.29|356.69|358.19|356.59|0
1635147410000|2021-10-25 07:36:50|358.29|356.69|358.1|356.5|358.29|356.69|358.1|356.5|0
1635147420000|2021-10-25 07:37:00|358.29|356.69|358.1|356.5|358.29|356.69|358.1|356.5|0
1635147430000|2021-10-25 07:37:10|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1635147440000|2021-10-25 07:37:20|358.48|356.88|358.48|356.88|358.48|356.88|358.48|356.88|0
1635147450000|2021-10-25 07:37:30|358.38|356.78|358.48|356.88|358.48|356.88|358.38|356.78|0
1635147480000|2021-10-25 07:38:00|358.57|356.97|358.48|356.88|358.57|356.97|358.48|356.88|0
1635147490000|2021-10-25 07:38:10|358.67|357.07|358.48|356.88|358.67|357.07|358.48|356.88|0
1635147500000|2021-10-25 07:38:20|358.67|357.07|358.67|357.07|358.67|357.07|358.67|357.07|0
1635147510000|2021-10-25 07:38:30|358.48|356.88|358.48|356.88|358.48|356.88|358.48|356.88|0
1635147520000|2021-10-25 07:38:40|358.29|356.69|358.48|356.88|358.48|356.88|358.29|356.69|0
1635147540000|2021-10-25 07:39:00|358.38|356.78|358.29|356.69|358.48|356.88|358.29|356.69|0
1635147550000|2021-10-25 07:39:10|358.1|356.5|358.29|356.69|358.29|356.69|358.1|356.5|0
1635147560000|2021-10-25 07:39:20|358.1|356.5|358.29|356.69|358.29|356.69|358.1|356.5|0
1635147570000|2021-10-25 07:39:30|358.19|356.59|358.19|356.59|358.29|356.69|358.1|356.5|0
1635147580000|2021-10-25 07:39:40|358.29|356.69|358.1|356.5|358.29|356.69|358.1|356.5|0
1635147590000|2021-10-25 07:39:50|358.19|356.59|358.29|356.69|358.29|356.69|358.19|356.59|0
1635147600000|2021-10-25 07:40:00|358.1|356.5|358.1|356.5|358.29|356.69|358.1|356.5|0
1635147610000|2021-10-25 07:40:10|358.29|356.69|358.38|356.78|358.38|356.78|358.29|356.69|0
1635147620000|2021-10-25 07:40:20|358.29|356.69|358.48|356.88|358.48|356.88|358.29|356.69|0
1635147630000|2021-10-25 07:40:30|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1635147640000|2021-10-25 07:40:40|358.09|356.49|358.29|356.69|358.29|356.69|358.09|356.49|0
1635147660000|2021-10-25 07:41:00|358.48|356.88|358.48|356.88|358.48|356.88|358.38|356.78|0
1635147680000|2021-10-25 07:41:20|358.38|356.78|358.28|356.68|358.38|356.78|358.28|356.68|0
1635147690000|2021-10-25 07:41:30|358.48|356.88|358.48|356.88|358.48|356.88|358.48|356.88|0
1635147700000|2021-10-25 07:41:40|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635147710000|2021-10-25 07:41:50|358.38|356.78|358.28|356.68|358.38|356.78|358.28|356.68|0
1635147720000|2021-10-25 07:42:00|358.48|356.88|358.48|356.88|358.67|357.07|358.48|356.88|0
1635147730000|2021-10-25 07:42:10|358.67|357.07|358.67|357.07|358.67|357.07|358.67|357.07|0
1635147760000|2021-10-25 07:42:40|358.86|357.26|358.86|357.26|358.86|357.26|358.86|357.26|0
1635147770000|2021-10-25 07:42:50|358.67|357.07|358.86|357.26|358.86|357.26|358.67|357.07|0
1635147780000|2021-10-25 07:43:00|358.67|357.07|358.67|357.07|358.67|357.07|358.57|356.97|0
1635147800000|2021-10-25 07:43:20|358.86|357.26|358.86|357.26|358.86|357.26|358.86|357.26|0
1635147810000|2021-10-25 07:43:30|358.76|357.16|358.76|357.16|358.76|357.16|358.76|357.16|0
1635147820000|2021-10-25 07:43:40|358.86|357.26|358.76|357.16|358.86|357.26|358.76|357.16|0
1635147830000|2021-10-25 07:43:50|358.86|357.26|358.86|357.26|358.86|357.26|358.86|357.26|0
1635147840000|2021-10-25 07:44:00|358.66|357.06|358.86|357.26|358.86|357.26|358.66|357.06|0
1635147860000|2021-10-25 07:44:20|359.05|357.45|359.05|357.45|359.05|357.45|358.95|357.35|0
1635147870000|2021-10-25 07:44:30|358.95|357.35|358.86|357.26|358.95|357.35|358.86|357.26|0
1635147880000|2021-10-25 07:44:40|359.05|357.45|358.66|357.06|359.05|357.45|358.66|357.06|0
1635147910000|2021-10-25 07:45:10|358.85|357.25|359.05|357.45|359.05|357.45|358.85|357.25|0
1635147930000|2021-10-25 07:45:30|358.85|357.25|358.66|357.06|358.85|357.25|358.66|357.06|0
1635147940000|2021-10-25 07:45:40|358.47|356.87|358.66|357.06|358.66|357.06|358.47|356.87|0
1635147950000|2021-10-25 07:45:50|358.56|356.96|358.66|357.06|358.66|357.06|358.56|356.96|0
1635147980000|2021-10-25 07:46:20|358.56|356.96|358.66|357.06|358.66|357.06|358.56|356.96|0
1635147990000|2021-10-25 07:46:30|358.56|356.96|358.28|356.68|358.66|357.06|358.28|356.68|0
1635148000000|2021-10-25 07:46:40|358.37|356.77|358.28|356.68|358.47|356.87|358.28|356.68|0
1635148010000|2021-10-25 07:46:50|358.37|356.77|358.28|356.68|358.37|356.77|358.28|356.68|0
1635148020000|2021-10-25 07:47:00|358.18|356.58|358.18|356.58|358.18|356.58|358.18|356.58|0
1635148030000|2021-10-25 07:47:10|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148040000|2021-10-25 07:47:20|357.9|356.3|358.09|356.49|358.09|356.49|357.9|356.3|0
1635148060000|2021-10-25 07:47:40|357.9|356.3|357.9|356.3|357.9|356.3|357.9|356.3|0
1635148080000|2021-10-25 07:48:00|357.71|356.11|357.9|356.3|357.9|356.3|357.71|356.11|0
1635148090000|2021-10-25 07:48:10|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148110000|2021-10-25 07:48:30|357.99|356.39|357.9|356.3|357.99|356.39|357.9|356.3|0
1635148120000|2021-10-25 07:48:40|357.99|356.39|357.99|356.39|357.99|356.39|357.99|356.39|0
1635148130000|2021-10-25 07:48:50|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1635148140000|2021-10-25 07:49:00|357.99|356.39|358.09|356.49|358.09|356.49|357.99|356.39|0
1635148160000|2021-10-25 07:49:20|358.28|356.68|358.09|356.49|358.28|356.68|358.09|356.49|0
1635148180000|2021-10-25 07:49:40|358.18|356.58|358.28|356.68|358.28|356.68|358.18|356.58|0
1635148190000|2021-10-25 07:49:50|358.47|356.87|358.66|357.06|358.66|357.06|358.47|356.87|0
1635148200000|2021-10-25 07:50:00|358.47|356.87|358.47|356.87|358.47|356.87|358.47|356.87|0
1635148220000|2021-10-25 07:50:20|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635148230000|2021-10-25 07:50:30|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148250000|2021-10-25 07:50:50|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635148260000|2021-10-25 07:51:00|358.47|356.87|358.37|356.77|358.47|356.87|358.37|356.77|0
1635148270000|2021-10-25 07:51:10|358.47|356.87|358.28|356.68|358.47|356.87|358.28|356.68|0
1635148290000|2021-10-25 07:51:30|358.18|356.58|358.28|356.68|358.28|356.68|358.18|356.58|0
1635148300000|2021-10-25 07:51:40|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148310000|2021-10-25 07:51:50|358.28|356.68|358.09|356.49|358.28|356.68|358.09|356.49|0
1635148330000|2021-10-25 07:52:10|357.99|356.39|358.09|356.49|358.09|356.49|357.9|356.3|0
1635148350000|2021-10-25 07:52:30|357.9|356.3|357.99|356.39|358.09|356.49|357.9|356.3|0
1635148360000|2021-10-25 07:52:40|358.09|356.49|357.71|356.11|358.09|356.49|357.71|356.11|0
1635148370000|2021-10-25 07:52:50|357.9|356.3|357.71|356.11|357.9|356.3|357.71|356.11|0
1635148380000|2021-10-25 07:53:00|357.9|356.3|357.71|356.11|357.9|356.3|357.71|356.11|0
1635148430000|2021-10-25 07:53:50|357.9|356.3|357.9|356.3|357.9|356.3|357.71|356.11|0
1635148450000|2021-10-25 07:54:10|357.71|356.11|357.71|356.11|357.71|356.11|357.71|356.11|0
1635148480000|2021-10-25 07:54:40|357.61|356.01|357.71|356.11|357.71|356.11|357.61|356.01|0
1635148500000|2021-10-25 07:55:00|357.9|356.3|357.9|356.3|357.9|356.3|357.9|356.3|0
1635148510000|2021-10-25 07:55:10|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148520000|2021-10-25 07:55:20|357.9|356.3|357.99|356.39|358.09|356.49|357.9|356.3|0
1635148530000|2021-10-25 07:55:30|357.9|356.3|357.9|356.3|357.9|356.3|357.9|356.3|0
1635148550000|2021-10-25 07:55:50|357.8|356.2|357.8|356.2|357.8|356.2|357.8|356.2|0
1635148560000|2021-10-25 07:56:00|357.71|356.11|357.71|356.11|357.71|356.11|357.71|356.11|0
1635148570000|2021-10-25 07:56:10|357.9|356.3|357.9|356.3|357.9|356.3|357.9|356.3|0
1635148590000|2021-10-25 07:56:30|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148600000|2021-10-25 07:56:40|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635148610000|2021-10-25 07:56:50|358.47|356.87|358.66|357.06|358.66|357.06|358.47|356.87|0
1635148620000|2021-10-25 07:57:00|358.56|356.96|358.47|356.87|358.56|356.96|358.47|356.87|0
1635148650000|2021-10-25 07:57:30|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635148660000|2021-10-25 07:57:40|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1635148670000|2021-10-25 07:57:50|358.28|356.68|358.28|356.68|358.28|356.68|358.28|356.68|0
1635148680000|2021-10-25 07:58:00|358.47|356.87|358.47|356.87|358.47|356.87|358.47|356.87|0
1635148720000|2021-10-25 07:58:40|358.56|356.96|358.47|356.87|358.56|356.96|358.47|356.87|0
1635148750000|2021-10-25 07:59:10|358.37|356.77|358.28|356.68|358.37|356.77|358.28|356.68|0
1635148760000|2021-10-25 07:59:20|358.47|356.87|358.37|356.77|358.47|356.87|358.37|356.77|0
1635148770000|2021-10-25 07:59:30|358.47|356.87|358.47|356.87|358.47|356.87|358.37|356.77|0
1635148780000|2021-10-25 07:59:40|358.27|356.67|358.27|356.67|358.47|356.87|358.27|356.67|0
1635148800000|2021-10-25 08:00:00|358.08|356.48|358.08|356.48|358.27|356.67|358.08|356.48|0
1635148810000|2021-10-25 08:00:10|357.89|356.29|358.08|356.48|358.08|356.48|357.89|356.29|0
1635148820000|2021-10-25 08:00:20|357.89|356.29|357.89|356.29|357.89|356.29|357.89|356.29|0
1635148830000|2021-10-25 08:00:30|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1635148850000|2021-10-25 08:00:50|358.27|356.67|358.08|356.48|358.27|356.67|358.08|356.48|0
1635148860000|2021-10-25 08:01:00|358.27|356.67|358.85|357.25|358.85|357.25|358.27|356.67|0
1635148870000|2021-10-25 08:01:10|358.75|357.15|358.85|357.25|358.85|357.25|358.75|357.15|0
1635148890000|2021-10-25 08:01:30|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1635148900000|2021-10-25 08:01:40|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1635148920000|2021-10-25 08:02:00|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1635148940000|2021-10-25 08:02:20|359.23|357.63|359.42|357.82|359.42|357.82|359.23|357.63|0
1635148950000|2021-10-25 08:02:30|359.23|357.63|359.23|357.63|359.23|357.63|359.23|357.63|0
1635148960000|2021-10-25 08:02:40|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1635148970000|2021-10-25 08:02:50|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1635148980000|2021-10-25 08:03:00|359.04|357.44|358.85|357.25|359.04|357.44|358.85|357.25|0
1635148990000|2021-10-25 08:03:10|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1635149000000|2021-10-25 08:03:20|358.84|357.24|358.84|357.24|358.84|357.24|358.84|357.24|0
1635149010000|2021-10-25 08:03:30|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1635149020000|2021-10-25 08:03:40|359.23|357.63|359.23|357.63|359.23|357.63|359.23|357.63|0
1635149030000|2021-10-25 08:03:50|359.42|357.82|359.61|358.01|359.61|358.01|359.42|357.82|0
1635149040000|2021-10-25 08:04:00|359.8|358.2|359.99|358.39|359.99|358.39|359.8|358.2|0
1635149050000|2021-10-25 08:04:10|359.8|358.2|359.99|358.39|359.99|358.39|359.8|358.2|0
1635149060000|2021-10-25 08:04:20|360.18|358.58|360.18|358.58|360.18|358.58|360.18|358.58|0
1635149080000|2021-10-25 08:04:40|359.99|358.39|359.99|358.39|359.99|358.39|359.99|358.39|0
1635149090000|2021-10-25 08:04:50|360.18|358.58|360.27|358.67|360.37|358.77|360.18|358.58|0
1635149100000|2021-10-25 08:05:00|360.37|358.77|359.99|358.39|360.37|358.77|359.99|358.39|0
1635149110000|2021-10-25 08:05:10|360.18|358.58|360.18|358.58|360.18|358.58|360.18|358.58|0
1635149130000|2021-10-25 08:05:30|359.99|358.39|359.99|358.39|359.99|358.39|359.99|358.39|0
1635149140000|2021-10-25 08:05:40|360.18|358.58|360.18|358.58|360.18|358.58|360.18|358.58|0
1635149170000|2021-10-25 08:06:10|360.46|358.86|360.56|358.96|360.56|358.96|360.37|358.77|0
1635149180000|2021-10-25 08:06:20|360.75|359.15|360.94|359.34|360.94|359.34|360.75|359.15|0
1635149190000|2021-10-25 08:06:30|361.14|359.54|361.14|359.54|361.33|359.73|361.14|359.54|0
1635149200000|2021-10-25 08:06:40|361.33|359.73|361.14|359.54|361.33|359.73|361.14|359.54|0
1635149210000|2021-10-25 08:06:50|361.33|359.73|360.94|359.34|361.33|359.73|360.94|359.34|0
1635149230000|2021-10-25 08:07:10|361.33|359.73|361.33|359.73|361.33|359.73|361.33|359.73|0
1635149250000|2021-10-25 08:07:30|361.52|359.92|361.52|359.92|361.52|359.92|361.52|359.92|0
1635149260000|2021-10-25 08:07:40|361.33|359.73|361.33|359.73|361.33|359.73|361.33|359.73|0
1635149270000|2021-10-25 08:07:50|361.52|359.92|361.52|359.92|361.52|359.92|361.52|359.92|0
1635149280000|2021-10-25 08:08:00|361.33|359.73|361.33|359.73|361.33|359.73|361.33|359.73|0
1635149290000|2021-10-25 08:08:10|361.13|359.53|360.94|359.34|361.13|359.53|360.94|359.34|0
1635149300000|2021-10-25 08:08:20|361.13|359.53|361.13|359.53|361.13|359.53|361.13|359.53|0
1635149310000|2021-10-25 08:08:30|361.33|359.73|361.52|359.92|361.52|359.92|361.33|359.73|0
1635149320000|2021-10-25 08:08:40|361.9|360.3|361.9|360.3|361.9|360.3|361.9|360.3|0
1635149330000|2021-10-25 08:08:50|362.09|360.49|362.09|360.49|362.09|360.49|362.09|360.49|0
1635149340000|2021-10-25 08:09:00|361.99|360.39|362.09|360.49|362.28|360.68|361.99|360.39|0
1635149350000|2021-10-25 08:09:10|362.28|360.68|362.47|360.87|362.47|360.87|362.28|360.68|0
1635149370000|2021-10-25 08:09:30|362.28|360.68|362.09|360.49|362.28|360.68|361.9|360.3|0
1635149380000|2021-10-25 08:09:40|361.9|360.3|361.9|360.3|362.09|360.49|361.9|360.3|0
1635149400000|2021-10-25 08:10:00|361.71|360.11|361.71|360.11|361.9|360.3|361.71|360.11|0
1635149410000|2021-10-25 08:10:10|361.52|359.92|361.52|359.92|361.52|359.92|361.32|359.72|0
1635149420000|2021-10-25 08:10:20|361.32|359.72|361.52|359.92|361.52|359.92|361.32|359.72|0
1635149430000|2021-10-25 08:10:30|361.32|359.72|361.32|359.72|361.32|359.72|361.32|359.72|0
1635149440000|2021-10-25 08:10:40|361.13|359.53|361.32|359.72|361.32|359.72|361.13|359.53|0
1635149450000|2021-10-25 08:10:50|361.13|359.53|360.94|359.34|361.13|359.53|360.94|359.34|0
1635149460000|2021-10-25 08:11:00|361.13|359.53|361.13|359.53|361.13|359.53|361.13|359.53|0
1635149470000|2021-10-25 08:11:10|360.94|359.34|361.13|359.53|361.13|359.53|360.94|359.34|0
1635149500000|2021-10-25 08:11:40|361.32|359.72|361.13|359.53|361.32|359.72|361.13|359.53|0
1635149510000|2021-10-25 08:11:50|361.32|359.72|361.32|359.72|361.32|359.72|361.32|359.72|0
1635149520000|2021-10-25 08:12:00|361.52|359.92|361.32|359.72|361.52|359.92|361.32|359.72|0
1635149530000|2021-10-25 08:12:10|361.52|359.92|361.52|359.92|361.52|359.92|361.52|359.92|0
1635149540000|2021-10-25 08:12:20|361.51|359.91|361.71|360.11|361.71|360.11|361.51|359.91|0
1635149550000|2021-10-25 08:12:30|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1635149560000|2021-10-25 08:12:40|361.32|359.72|361.51|359.91|361.51|359.91|361.32|359.72|0
1635149590000|2021-10-25 08:13:10|361.32|359.72|361.32|359.72|361.32|359.72|361.32|359.72|0
1635149630000|2021-10-25 08:13:50|361.13|359.53|361.13|359.53|361.13|359.53|361.13|359.53|0
1635149650000|2021-10-25 08:14:10|361.32|359.72|361.32|359.72|361.32|359.72|361.32|359.72|0
1635149660000|2021-10-25 08:14:20|361.13|359.53|360.94|359.34|361.13|359.53|360.94|359.34|0
1635149670000|2021-10-25 08:14:30|360.75|359.15|360.75|359.15|360.75|359.15|360.75|359.15|0
1635149680000|2021-10-25 08:14:40|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1635149720000|2021-10-25 08:15:20|360.75|359.15|360.75|359.15|360.75|359.15|360.75|359.15|0
1635149740000|2021-10-25 08:15:40|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1635149750000|2021-10-25 08:15:50|360.37|358.77|360.37|358.77|360.37|358.77|360.37|358.77|0
1635149760000|2021-10-25 08:16:00|360.46|358.86|360.37|358.77|360.46|358.86|360.37|358.77|0
1635149780000|2021-10-25 08:16:20|360.56|358.96|360.37|358.77|360.56|358.96|360.37|358.77|0
1635149790000|2021-10-25 08:16:30|360.56|358.96|360.37|358.77|360.56|358.96|360.37|358.77|0
1635149800000|2021-10-25 08:16:40|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635149810000|2021-10-25 08:16:50|360.07|358.47|360.07|358.47|360.07|358.47|360.07|358.47|0
1635149820000|2021-10-25 08:17:00|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635149850000|2021-10-25 08:17:30|360.07|358.47|360.17|358.57|360.17|358.57|360.07|358.47|0
1635149860000|2021-10-25 08:17:40|360.07|358.47|360.17|358.57|360.17|358.57|360.07|358.47|0
1635149880000|2021-10-25 08:18:00|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635149920000|2021-10-25 08:18:40|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1635149940000|2021-10-25 08:19:00|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635149960000|2021-10-25 08:19:20|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635149970000|2021-10-25 08:19:30|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635150020000|2021-10-25 08:20:20|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150030000|2021-10-25 08:20:30|360.75|359.15|360.75|359.15|360.75|359.15|360.55|358.95|0
1635150040000|2021-10-25 08:20:40|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635150050000|2021-10-25 08:20:50|360.36|358.76|360.55|358.95|360.55|358.95|360.36|358.76|0
1635150060000|2021-10-25 08:21:00|360.36|358.76|360.75|359.15|360.75|359.15|360.36|358.76|0
1635150070000|2021-10-25 08:21:10|360.74|359.14|361.13|359.53|361.13|359.53|360.74|359.14|0
1635150080000|2021-10-25 08:21:20|360.94|359.34|360.94|359.34|360.94|359.34|360.94|359.34|0
1635150090000|2021-10-25 08:21:30|361.13|359.53|361.13|359.53|361.13|359.53|361.13|359.53|0
1635150100000|2021-10-25 08:21:40|360.94|359.34|360.94|359.34|360.94|359.34|360.94|359.34|0
1635150110000|2021-10-25 08:21:50|360.74|359.14|360.74|359.14|360.74|359.14|360.74|359.14|0
1635150140000|2021-10-25 08:22:20|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635150150000|2021-10-25 08:22:30|360.74|359.14|360.94|359.34|360.94|359.34|360.74|359.14|0
1635150160000|2021-10-25 08:22:40|361.13|359.53|360.94|359.34|361.13|359.53|360.94|359.34|0
1635150180000|2021-10-25 08:23:00|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635150210000|2021-10-25 08:23:30|360.36|358.76|360.17|358.57|360.36|358.76|360.17|358.57|0
1635150220000|2021-10-25 08:23:40|360.26|358.66|360.36|358.76|360.36|358.76|360.26|358.66|0
1635150230000|2021-10-25 08:23:50|360.45|358.85|360.45|358.85|360.45|358.85|360.45|358.85|0
1635150240000|2021-10-25 08:24:00|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150250000|2021-10-25 08:24:10|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635150260000|2021-10-25 08:24:20|360.26|358.66|360.17|358.57|360.26|358.66|360.17|358.57|0
1635150300000|2021-10-25 08:25:00|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150310000|2021-10-25 08:25:10|360.55|358.95|360.55|358.95|360.55|358.95|360.36|358.76|0
1635150320000|2021-10-25 08:25:20|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150330000|2021-10-25 08:25:30|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635150340000|2021-10-25 08:25:40|360.45|358.85|360.45|358.85|360.45|358.85|360.45|358.85|0
1635150350000|2021-10-25 08:25:50|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150360000|2021-10-25 08:26:00|360.55|358.95|360.55|358.95|360.55|358.95|360.55|358.95|0
1635150370000|2021-10-25 08:26:10|360.64|359.04|360.55|358.95|360.74|359.14|360.55|358.95|0
1635150380000|2021-10-25 08:26:20|360.45|358.85|360.45|358.85|360.45|358.85|360.45|358.85|0
1635150390000|2021-10-25 08:26:30|360.36|358.76|360.36|358.76|360.36|358.76|360.36|358.76|0
1635150420000|2021-10-25 08:27:00|360.45|358.85|360.55|358.95|360.55|358.95|360.45|358.85|0
1635150430000|2021-10-25 08:27:10|360.36|358.76|360.26|358.66|360.36|358.76|360.26|358.66|0
1635150440000|2021-10-25 08:27:20|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635150450000|2021-10-25 08:27:30|359.98|358.38|359.98|358.38|359.98|358.38|359.98|358.38|0
1635150460000|2021-10-25 08:27:40|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635150470000|2021-10-25 08:27:50|359.98|358.38|360.17|358.57|360.17|358.57|359.98|358.38|0
1635150480000|2021-10-25 08:28:00|359.98|358.38|359.98|358.38|359.98|358.38|359.98|358.38|0
1635150490000|2021-10-25 08:28:10|359.88|358.28|359.98|358.38|359.98|358.38|359.88|358.28|0
1635150510000|2021-10-25 08:28:30|360.17|358.57|360.17|358.57|360.17|358.57|360.17|358.57|0
1635150520000|2021-10-25 08:28:40|359.98|358.38|359.98|358.38|359.98|358.38|359.98|358.38|0
1635150530000|2021-10-25 08:28:50|360.17|358.57|359.98|358.38|360.17|358.57|359.98|358.38|0
1635150550000|2021-10-25 08:29:10|359.79|358.19|359.79|358.19|359.79|358.19|359.79|358.19|0
1635150560000|2021-10-25 08:29:20|359.88|358.28|359.98|358.38|359.98|358.38|359.88|358.28|0
1635150570000|2021-10-25 08:29:30|359.79|358.19|359.78|358.18|359.98|358.38|359.78|358.18|0
1635150580000|2021-10-25 08:29:40|359.98|358.38|359.98|358.38|359.98|358.38|359.98|358.38|0
1635150590000|2021-10-25 08:29:50|359.78|358.18|359.98|358.38|359.98|358.38|359.78|358.18|0
1635150600000|2021-10-25 08:30:00|359.78|358.18|359.98|358.38|359.98|358.38|359.78|358.18|0
1635150610000|2021-10-25 08:30:10|360.17|358.57|360.07|358.47|360.17|358.57|360.07|358.47|0
1635150620000|2021-10-25 08:30:20|360.17|358.57|359.98|358.38|360.17|358.57|359.98|358.38|0
1635150640000|2021-10-25 08:30:40|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635150660000|2021-10-25 08:31:00|359.59|357.99|359.4|357.8|359.59|357.99|359.4|357.8|0
1635150670000|2021-10-25 08:31:10|359.49|357.89|359.59|357.99|359.59|357.99|359.4|357.8|0
1635150710000|2021-10-25 08:31:50|359.49|357.89|359.4|357.8|359.59|357.99|359.4|357.8|0
1635150720000|2021-10-25 08:32:00|359.49|357.89|359.59|357.99|359.59|357.99|359.49|357.89|0
1635150790000|2021-10-25 08:33:10|359.78|358.18|359.78|358.18|359.78|358.18|359.59|357.99|0
1635150810000|2021-10-25 08:33:30|359.97|358.37|360.07|358.47|360.07|358.47|359.97|358.37|0
1635150820000|2021-10-25 08:33:40|359.97|358.37|359.97|358.37|359.97|358.37|359.97|358.37|0
1635150840000|2021-10-25 08:34:00|360.16|358.56|360.16|358.56|360.16|358.56|360.07|358.47|0
1635150850000|2021-10-25 08:34:10|359.97|358.37|360.07|358.47|360.07|358.47|359.97|358.37|0
1635150860000|2021-10-25 08:34:20|360.16|358.56|360.16|358.56|360.16|358.56|360.16|358.56|0
1635150880000|2021-10-25 08:34:40|359.97|358.37|359.97|358.37|359.97|358.37|359.97|358.37|0
1635150900000|2021-10-25 08:35:00|360.16|358.56|360.06|358.46|360.16|358.56|360.06|358.46|0
1635150910000|2021-10-25 08:35:10|360.16|358.56|359.97|358.37|360.16|358.56|359.97|358.37|0
1635150920000|2021-10-25 08:35:20|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635150930000|2021-10-25 08:35:30|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635150940000|2021-10-25 08:35:40|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635150950000|2021-10-25 08:35:50|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635150960000|2021-10-25 08:36:00|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635150970000|2021-10-25 08:36:10|359.49|357.89|359.49|357.89|359.49|357.89|359.49|357.89|0
1635150980000|2021-10-25 08:36:20|359.4|357.8|359.4|357.8|359.59|357.99|359.4|357.8|0
1635151010000|2021-10-25 08:36:50|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151020000|2021-10-25 08:37:00|359.4|357.8|359.4|357.8|359.59|357.99|359.4|357.8|0
1635151030000|2021-10-25 08:37:10|359.59|357.99|359.78|358.18|359.78|358.18|359.59|357.99|0
1635151060000|2021-10-25 08:37:40|359.87|358.27|359.78|358.18|359.87|358.27|359.78|358.18|0
1635151070000|2021-10-25 08:37:50|359.59|357.99|359.4|357.8|359.59|357.99|359.4|357.8|0
1635151110000|2021-10-25 08:38:30|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151130000|2021-10-25 08:38:50|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151150000|2021-10-25 08:39:10|359.21|357.61|359.21|357.61|359.21|357.61|359.21|357.61|0
1635151160000|2021-10-25 08:39:20|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151190000|2021-10-25 08:39:50|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151200000|2021-10-25 08:40:00|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151220000|2021-10-25 08:40:20|359.59|357.99|359.4|357.8|359.59|357.99|359.4|357.8|0
1635151230000|2021-10-25 08:40:30|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151250000|2021-10-25 08:40:50|359.78|358.18|359.97|358.37|359.97|358.37|359.78|358.18|0
1635151280000|2021-10-25 08:41:20|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635151300000|2021-10-25 08:41:40|359.97|358.37|359.97|358.37|359.97|358.37|359.78|358.18|0
1635151310000|2021-10-25 08:41:50|359.87|358.27|359.97|358.37|359.97|358.37|359.87|358.27|0
1635151320000|2021-10-25 08:42:00|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635151330000|2021-10-25 08:42:10|359.4|357.8|359.59|357.99|359.59|357.99|359.4|357.8|0
1635151360000|2021-10-25 08:42:40|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151370000|2021-10-25 08:42:50|359.2|357.6|359.2|357.6|359.2|357.6|359.2|357.6|0
1635151380000|2021-10-25 08:43:00|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151420000|2021-10-25 08:43:40|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151430000|2021-10-25 08:43:50|359.49|357.89|359.49|357.89|359.59|357.99|359.49|357.89|0
1635151440000|2021-10-25 08:44:00|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1635151450000|2021-10-25 08:44:10|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151460000|2021-10-25 08:44:20|359.49|357.89|359.39|357.79|359.49|357.89|359.39|357.79|0
1635151480000|2021-10-25 08:44:40|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151490000|2021-10-25 08:44:50|359.49|357.89|359.59|357.99|359.59|357.99|359.49|357.89|0
1635151510000|2021-10-25 08:45:10|359.39|357.79|359.39|357.79|359.39|357.79|359.39|357.79|0
1635151520000|2021-10-25 08:45:20|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1635151530000|2021-10-25 08:45:30|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1635151540000|2021-10-25 08:45:40|359.97|358.37|359.78|358.18|359.97|358.37|359.78|358.18|0
1635151570000|2021-10-25 08:46:10|359.97|358.37|360.16|358.56|360.16|358.56|359.97|358.37|0
1635151590000|2021-10-25 08:46:30|359.97|358.37|359.97|358.37|360.16|358.56|359.97|358.37|0
1635151600000|2021-10-25 08:46:40|360.16|358.56|360.16|358.56|360.16|358.56|360.16|358.56|0
1635151610000|2021-10-25 08:46:50|360.06|358.46|360.06|358.46|360.06|358.46|360.06|358.46|0
1635151620000|2021-10-25 08:47:00|360.16|358.56|360.16|358.56|360.16|358.56|360.16|358.56|0
1635151650000|2021-10-25 08:47:30|359.97|358.37|359.97|358.37|359.97|358.37|359.97|358.37|0
1635151670000|2021-10-25 08:47:50|359.77|358.17|359.77|358.17|359.77|358.17|359.77|358.17|0
1635151690000|2021-10-25 08:48:10|359.97|358.37|359.58|357.98|359.97|358.37|359.58|357.98|0
1635151710000|2021-10-25 08:48:30|359.77|358.17|359.77|358.17|359.77|358.17|359.77|358.17|0
1635151730000|2021-10-25 08:48:50|359.97|358.37|359.97|358.37|359.97|358.37|359.97|358.37|0
1635151740000|2021-10-25 08:49:00|359.77|358.17|359.77|358.17|359.77|358.17|359.77|358.17|0
1635151750000|2021-10-25 08:49:10|359.58|357.98|359.77|358.17|359.77|358.17|359.58|357.98|0
1635151780000|2021-10-25 08:49:40|359.96|358.36|359.96|358.36|359.96|358.36|359.96|358.36|0
1635151800000|2021-10-25 08:50:00|359.87|358.27|359.77|358.17|359.87|358.27|359.77|358.17|0
1635151820000|2021-10-25 08:50:20|359.67|358.07|359.58|357.98|359.67|358.07|359.58|357.98|0
1635151850000|2021-10-25 08:50:50|359.39|357.79|359.58|357.98|359.58|357.98|359.39|357.79|0
1635151890000|2021-10-25 08:51:30|359.77|358.17|359.67|358.07|359.77|358.17|359.67|358.07|0
1635151900000|2021-10-25 08:51:40|359.77|358.17|359.58|357.98|359.77|358.17|359.58|357.98|0
1635151920000|2021-10-25 08:52:00|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635151930000|2021-10-25 08:52:10|359.58|357.98|359.39|357.79|359.58|357.98|359.39|357.79|0
1635151950000|2021-10-25 08:52:30|359.2|357.6|359.2|357.6|359.2|357.6|359.2|357.6|0
1635151960000|2021-10-25 08:52:40|359.39|357.79|359.39|357.79|359.39|357.79|359.2|357.6|0
1635151980000|2021-10-25 08:53:00|359.2|357.6|359.39|357.79|359.39|357.79|359.2|357.6|0
1635152000000|2021-10-25 08:53:20|359.58|357.98|359.58|357.98|359.58|357.98|359.58|357.98|0
1635152010000|2021-10-25 08:53:30|359.39|357.79|359.39|357.79|359.39|357.79|359.39|357.79|0
1635152020000|2021-10-25 08:53:40|359.58|357.98|359.58|357.98|359.58|357.98|359.58|357.98|0
1635152110000|2021-10-25 08:55:10|359.48|357.88|359.2|357.6|359.48|357.88|359.2|357.6|0
1635152160000|2021-10-25 08:56:00|359.01|357.41|359.01|357.41|359.01|357.41|359.01|357.41|0
1635152170000|2021-10-25 08:56:10|359.2|357.6|359.2|357.6|359.2|357.6|359.2|357.6|0
1635152190000|2021-10-25 08:56:30|359.39|357.79|359.39|357.79|359.39|357.79|359.39|357.79|0
1635152200000|2021-10-25 08:56:40|359.2|357.6|359.39|357.79|359.39|357.79|359.2|357.6|0
1635152220000|2021-10-25 08:57:00|359.2|357.6|359.2|357.6|359.2|357.6|359.2|357.6|0
1635152280000|2021-10-25 08:58:00|358.81|357.21|359.2|357.6|359.2|357.6|358.81|357.21|0
1635152310000|2021-10-25 08:58:30|359.01|357.41|359.2|357.6|359.2|357.6|359.01|357.41|0
1635152330000|2021-10-25 08:58:50|359.01|357.41|359.01|357.41|359.01|357.41|359.01|357.41|0
1635152350000|2021-10-25 08:59:10|358.81|357.21|358.81|357.21|358.81|357.21|358.81|357.21|0
1635152370000|2021-10-25 08:59:30|358.62|357.02|358.81|357.21|358.81|357.21|358.62|357.02|0
1635152400000|2021-10-25 09:00:00|358.62|357.02|358.62|357.02|358.62|357.02|358.62|357.02|0
1635152430000|2021-10-25 09:00:30|358.43|356.83|358.43|356.83|358.43|356.83|358.43|356.83|0
1635152470000|2021-10-25 09:01:10|358.62|357.02|358.62|357.02|358.62|357.02|358.62|357.02|0
1635152480000|2021-10-25 09:01:20|358.81|357.21|359|357.4|359|357.4|358.81|357.21|0
1635152490000|2021-10-25 09:01:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635152500000|2021-10-25 09:01:40|359.1|357.5|359.19|357.59|359.19|357.59|359.1|357.5|0
1635152510000|2021-10-25 09:01:50|359|357.4|359|357.4|359|357.4|359|357.4|0
1635152520000|2021-10-25 09:02:00|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635152530000|2021-10-25 09:02:10|359|357.4|359|357.4|359|357.4|359|357.4|0
1635152540000|2021-10-25 09:02:20|359.19|357.59|359|357.4|359.19|357.59|359|357.4|0
1635152580000|2021-10-25 09:03:00|358.81|357.21|358.81|357.21|359|357.4|358.81|357.21|0
1635152600000|2021-10-25 09:03:20|359|357.4|359|357.4|359|357.4|359|357.4|0
1635152610000|2021-10-25 09:03:30|359.19|357.59|359|357.4|359.19|357.59|359|357.4|0
1635152620000|2021-10-25 09:03:40|359.19|357.59|359.38|357.78|359.38|357.78|359.19|357.59|0
1635152640000|2021-10-25 09:04:00|359.19|357.59|359.28|357.68|359.28|357.68|359.19|357.59|0
1635152650000|2021-10-25 09:04:10|359.19|357.59|359.19|357.59|359.19|357.59|359|357.4|0
1635152660000|2021-10-25 09:04:20|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1635152670000|2021-10-25 09:04:30|359.57|357.97|359.57|357.97|359.57|357.97|359.57|357.97|0
1635152700000|2021-10-25 09:05:00|359.77|358.17|359.77|358.17|359.77|358.17|359.77|358.17|0
1635152730000|2021-10-25 09:05:30|359.57|357.97|359.57|357.97|359.57|357.97|359.57|357.97|0
1635152750000|2021-10-25 09:05:50|359.77|358.17|359.76|358.16|359.77|358.17|359.76|358.16|0
1635152790000|2021-10-25 09:06:30|359.57|357.97|359.38|357.78|359.57|357.97|359.38|357.78|0
1635152810000|2021-10-25 09:06:50|359.47|357.87|359.57|357.97|359.57|357.97|359.47|357.87|0
1635152820000|2021-10-25 09:07:00|359.38|357.78|359.38|357.78|359.47|357.87|359.38|357.78|0
1635152830000|2021-10-25 09:07:10|359.57|357.97|359.57|357.97|359.57|357.97|359.57|357.97|0
1635152840000|2021-10-25 09:07:20|359.38|357.78|359.47|357.87|359.57|357.97|359.38|357.78|0
1635152850000|2021-10-25 09:07:30|359.57|357.97|359.57|357.97|359.57|357.97|359.57|357.97|0
1635152870000|2021-10-25 09:07:50|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1635152880000|2021-10-25 09:08:00|359.57|357.97|359.38|357.78|359.57|357.97|359.38|357.78|0
1635152890000|2021-10-25 09:08:10|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635152910000|2021-10-25 09:08:30|359|357.4|359|357.4|359|357.4|359|357.4|0
1635152940000|2021-10-25 09:09:00|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635152960000|2021-10-25 09:09:20|359|357.4|359.19|357.59|359.19|357.59|359|357.4|0
1635153010000|2021-10-25 09:10:10|359.09|357.49|359.19|357.59|359.19|357.59|359.09|357.49|0
1635153070000|2021-10-25 09:11:10|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1635153100000|2021-10-25 09:11:40|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635153110000|2021-10-25 09:11:50|359.38|357.78|359.19|357.59|359.38|357.78|359.19|357.59|0
1635153120000|2021-10-25 09:12:00|359.28|357.68|359.19|357.59|359.38|357.78|359.19|357.59|0
1635153140000|2021-10-25 09:12:20|359|357.4|359.19|357.59|359.19|357.59|359|357.4|0
1635153220000|2021-10-25 09:13:40|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1635153240000|2021-10-25 09:14:00|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635153260000|2021-10-25 09:14:20|359|357.4|359|357.4|359|357.4|359|357.4|0
1635153270000|2021-10-25 09:14:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635153300000|2021-10-25 09:15:00|359.38|357.78|359.38|357.78|359.38|357.78|359.19|357.59|0
1635153310000|2021-10-25 09:15:10|359.19|357.59|359.38|357.78|359.38|357.78|359.19|357.59|0
1635153330000|2021-10-25 09:15:30|359|357.4|359|357.4|359|357.4|359|357.4|0
1635153340000|2021-10-25 09:15:40|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635153370000|2021-10-25 09:16:10|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1635153380000|2021-10-25 09:16:20|359.19|357.59|359.38|357.78|359.38|357.78|359.19|357.59|0
1635153390000|2021-10-25 09:16:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1635153430000|2021-10-25 09:17:10|359|357.4|359|357.4|359|357.4|359|357.4|0
1635153450000|2021-10-25 09:17:30|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1635153500000|2021-10-25 09:18:20|358.8|357.2|358.8|357.2|358.8|357.2|358.8|357.2|0
1635153510000|2021-10-25 09:18:30|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1635153540000|2021-10-25 09:19:00|359.19|357.59|358.99|357.39|359.19|357.59|358.99|357.39|0
1635153570000|2021-10-25 09:19:30|358.8|357.2|358.99|357.39|358.99|357.39|358.8|357.2|0
1635153580000|2021-10-25 09:19:40|358.8|357.2|358.8|357.2|358.8|357.2|358.8|357.2|0
1635153590000|2021-10-25 09:19:50|358.51|356.91|358.51|356.91|358.51|356.91|358.51|356.91|0
1635153600000|2021-10-25 09:20:00|358.42|356.82|358.61|357.01|358.61|357.01|358.42|356.82|0
1635153610000|2021-10-25 09:20:10|358.8|357.2|358.8|357.2|358.8|357.2|358.61|357.01|0
1635153620000|2021-10-25 09:20:20|358.61|357.01|358.42|356.82|358.61|357.01|358.42|356.82|0
1635153630000|2021-10-25 09:20:30|358.32|356.72|358.32|356.72|358.32|356.72|358.32|356.72|0
1635153640000|2021-10-25 09:20:40|358.42|356.82|358.32|356.72|358.42|356.82|358.32|356.72|0
1635153650000|2021-10-25 09:20:50|358.23|356.63|358.23|356.63|358.23|356.63|358.23|356.63|0
1635153660000|2021-10-25 09:21:00|358.04|356.44|358.04|356.44|358.04|356.44|358.04|356.44|0
1635153680000|2021-10-25 09:21:20|357.85|356.25|357.56|355.96|357.85|356.25|357.56|355.96|0
1635153690000|2021-10-25 09:21:30|357.66|356.06|357.85|356.25|357.85|356.25|357.66|356.06|0
1635153700000|2021-10-25 09:21:40|357.66|356.06|357.85|356.25|357.85|356.25|357.66|356.06|0
1635153720000|2021-10-25 09:22:00|358.04|356.44|357.85|356.25|358.04|356.44|357.85|356.25|0
1635153730000|2021-10-25 09:22:10|357.66|356.06|357.85|356.25|357.85|356.25|357.66|356.06|0
1635153740000|2021-10-25 09:22:20|358.04|356.44|358.04|356.44|358.04|356.44|358.04|356.44|0
1635153750000|2021-10-25 09:22:30|358.23|356.63|358.42|356.82|358.42|356.82|358.23|356.63|0
1635153760000|2021-10-25 09:22:40|358.61|357.01|358.42|356.82|358.61|357.01|358.42|356.82|0
1635153770000|2021-10-25 09:22:50|358.23|356.63|358.23|356.63|358.23|356.63|358.04|356.44|0
1635153780000|2021-10-25 09:23:00|358.04|356.44|358.23|356.63|358.23|356.63|358.04|356.44|0
1635153790000|2021-10-25 09:23:10|358.04|356.44|358.04|356.44|358.04|356.44|358.04|356.44|0
1635153820000|2021-10-25 09:23:40|358.23|356.63|358.23|356.63|358.23|356.63|358.23|356.63|0
1635153830000|2021-10-25 09:23:50|358.13|356.53|358.04|356.44|358.13|356.53|358.04|356.44|0
1635153840000|2021-10-25 09:24:00|358.13|356.53|358.04|356.44|358.13|356.53|358.04|356.44|0
1635153870000|2021-10-25 09:24:30|357.85|356.25|357.85|356.25|357.85|356.25|357.85|356.25|0
1635153880000|2021-10-25 09:24:40|358.04|356.44|357.94|356.34|358.04|356.44|357.85|356.25|0
1635153890000|2021-10-25 09:24:50|357.47|355.87|357.28|355.68|357.47|355.87|357.28|355.68|0
1635153900000|2021-10-25 09:25:00|357.08|355.48|357.28|355.68|357.28|355.68|357.08|355.48|0
1635153920000|2021-10-25 09:25:20|357.27|355.67|357.27|355.67|357.27|355.67|357.27|355.67|0
1635153930000|2021-10-25 09:25:30|357.47|355.87|357.47|355.87|357.47|355.87|357.37|355.77|0
1635153960000|2021-10-25 09:26:00|357.27|355.67|357.27|355.67|357.27|355.67|357.08|355.48|0
1635154000000|2021-10-25 09:26:40|357.46|355.86|357.85|356.25|357.85|356.25|357.46|355.86|0
1635154010000|2021-10-25 09:26:50|357.66|356.06|357.85|356.25|357.85|356.25|357.66|356.06|0
1635154020000|2021-10-25 09:27:00|357.66|356.06|357.65|356.05|357.66|356.06|357.65|356.05|0
1635154030000|2021-10-25 09:27:10|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1635154040000|2021-10-25 09:27:20|357.27|355.67|357.27|355.67|357.27|355.67|357.27|355.67|0
1635154050000|2021-10-25 09:27:30|357.08|355.48|357.27|355.67|357.27|355.67|357.08|355.48|0
1635154100000|2021-10-25 09:28:20|357.17|355.57|357.17|355.57|357.17|355.57|357.17|355.57|0
1635154110000|2021-10-25 09:28:30|357.08|355.48|357.08|355.48|357.08|355.48|357.08|355.48|0
1635154120000|2021-10-25 09:28:40|357.27|355.67|357.27|355.67|357.27|355.67|357.27|355.67|0
1635154150000|2021-10-25 09:29:10|357.08|355.48|357.08|355.48|357.08|355.48|357.08|355.48|0
1635154160000|2021-10-25 09:29:20|357.27|355.67|357.27|355.67|357.27|355.67|357.27|355.67|0
1635154200000|2021-10-25 09:30:00|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1635154210000|2021-10-25 09:30:10|357.36|355.76|357.65|356.05|357.65|356.05|357.36|355.76|0
1635154220000|2021-10-25 09:30:20|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1635154230000|2021-10-25 09:30:30|357.27|355.67|357.36|355.76|357.46|355.86|357.27|355.67|0
1635154240000|2021-10-25 09:30:40|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1635154250000|2021-10-25 09:30:50|357.27|355.67|357.46|355.86|357.46|355.86|357.27|355.67|0
1635154260000|2021-10-25 09:31:00|357.36|355.76|357.27|355.67|357.46|355.86|357.27|355.67|0
1635154270000|2021-10-25 09:31:10|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1635154280000|2021-10-25 09:31:20|357.65|356.05|357.65|356.05|357.65|356.05|357.65|356.05|0
1635154350000|2021-10-25 09:32:30|357.74|356.14|357.74|356.14|357.74|356.14|357.74|356.14|0
1635154360000|2021-10-25 09:32:40|357.65|356.05|357.65|356.05|357.84|356.24|357.65|356.05|0
1635154370000|2021-10-25 09:32:50|357.74|356.14|357.84|356.24|357.84|356.24|357.74|356.14|0
1635154390000|2021-10-25 09:33:10|357.65|356.05|357.84|356.24|357.84|356.24|357.65|356.05|0
1635154400000|2021-10-25 09:33:20|357.65|356.05|357.84|356.24|357.84|356.24|357.65|356.05|0
1635154410000|2021-10-25 09:33:30|357.65|356.05|357.74|356.14|357.74|356.14|357.65|356.05|0
1635154420000|2021-10-25 09:33:40|357.65|356.05|357.84|356.24|357.84|356.24|357.65|356.05|0
1635154430000|2021-10-25 09:33:50|358.03|356.43|357.84|356.24|358.03|356.43|357.84|356.24|0
1635154440000|2021-10-25 09:34:00|358.03|356.43|358.03|356.43|358.03|356.43|358.03|356.43|0
1635154460000|2021-10-25 09:34:20|358.22|356.62|358.03|356.43|358.22|356.62|358.03|356.43|0
1635154490000|2021-10-25 09:34:50|357.84|356.24|358.03|356.43|358.03|356.43|357.84|356.24|0
1635154500000|2021-10-25 09:35:00|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635154520000|2021-10-25 09:35:20|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154560000|2021-10-25 09:36:00|358.6|357|358.6|357|358.6|357|358.6|357|0
1635154570000|2021-10-25 09:36:10|358.41|356.81|358.5|356.9|358.5|356.9|358.41|356.81|0
1635154580000|2021-10-25 09:36:20|358.6|357|358.6|357|358.6|357|358.6|357|0
1635154590000|2021-10-25 09:36:30|358.5|356.9|358.22|356.62|358.5|356.9|358.22|356.62|0
1635154640000|2021-10-25 09:37:20|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154650000|2021-10-25 09:37:30|358.6|357|358.6|357|358.6|357|358.41|356.81|0
1635154660000|2021-10-25 09:37:40|358.79|357.19|358.6|357|358.79|357.19|358.6|357|0
1635154680000|2021-10-25 09:38:00|358.41|356.81|358.6|357|358.6|357|358.41|356.81|0
1635154690000|2021-10-25 09:38:10|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154700000|2021-10-25 09:38:20|358.6|357|358.6|357|358.6|357|358.6|357|0
1635154710000|2021-10-25 09:38:30|358.79|357.19|358.79|357.19|358.79|357.19|358.79|357.19|0
1635154730000|2021-10-25 09:38:50|358.6|357|358.6|357|358.6|357|358.6|357|0
1635154740000|2021-10-25 09:39:00|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154750000|2021-10-25 09:39:10|358.6|357|358.41|356.81|358.6|357|358.41|356.81|0
1635154760000|2021-10-25 09:39:20|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635154810000|2021-10-25 09:40:10|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154820000|2021-10-25 09:40:20|358.22|356.62|358.41|356.81|358.41|356.81|358.22|356.62|0
1635154840000|2021-10-25 09:40:40|358.6|357|358.6|357|358.6|357|358.41|356.81|0
1635154850000|2021-10-25 09:40:50|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635154870000|2021-10-25 09:41:10|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635154880000|2021-10-25 09:41:20|358.03|356.43|358.03|356.43|358.22|356.62|358.03|356.43|0
1635154890000|2021-10-25 09:41:30|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635154910000|2021-10-25 09:41:50|358.12|356.52|358.12|356.52|358.12|356.52|358.12|356.52|0
1635154920000|2021-10-25 09:42:00|358.03|356.43|358.03|356.43|358.22|356.62|358.03|356.43|0
1635154950000|2021-10-25 09:42:30|357.84|356.24|357.65|356.05|357.84|356.24|357.65|356.05|0
1635154960000|2021-10-25 09:42:40|357.74|356.14|357.84|356.24|357.84|356.24|357.65|356.05|0
1635154990000|2021-10-25 09:43:10|358.03|356.43|357.84|356.24|358.03|356.43|357.84|356.24|0
1635155010000|2021-10-25 09:43:30|358.03|356.43|358.03|356.43|358.03|356.43|358.03|356.43|0
1635155040000|2021-10-25 09:44:00|357.93|356.33|357.84|356.24|357.93|356.33|357.84|356.24|0
1635155050000|2021-10-25 09:44:10|358.03|356.43|357.84|356.24|358.03|356.43|357.84|356.24|0
1635155080000|2021-10-25 09:44:40|358.03|356.43|358.03|356.43|358.03|356.43|357.84|356.24|0
1635155090000|2021-10-25 09:44:50|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635155100000|2021-10-25 09:45:00|358.12|356.52|358.22|356.62|358.22|356.62|358.12|356.52|0
1635155110000|2021-10-25 09:45:10|358.12|356.52|358.03|356.43|358.12|356.52|358.03|356.43|0
1635155190000|2021-10-25 09:46:30|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1635155200000|2021-10-25 09:46:40|358.03|356.43|358.03|356.43|358.03|356.43|358.03|356.43|0
1635155220000|2021-10-25 09:47:00|358.12|356.52|358.22|356.62|358.22|356.62|358.12|356.52|0
1635155240000|2021-10-25 09:47:20|358.31|356.71|358.41|356.81|358.41|356.81|358.22|356.62|0
1635155260000|2021-10-25 09:47:40|358.6|357|358.6|357|358.6|357|358.6|357|0
1635155270000|2021-10-25 09:47:50|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1635155300000|2021-10-25 09:48:20|358.22|356.62|357.83|356.23|358.22|356.62|357.83|356.23|0
1635155330000|2021-10-25 09:48:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155340000|2021-10-25 09:49:00|358.21|356.61|358.02|356.42|358.21|356.61|358.02|356.42|0
1635155380000|2021-10-25 09:49:40|357.92|356.32|358.02|356.42|358.02|356.42|357.92|356.32|0
1635155390000|2021-10-25 09:49:50|357.92|356.32|358.02|356.42|358.02|356.42|357.92|356.32|0
1635155400000|2021-10-25 09:50:00|357.92|356.32|358.02|356.42|358.02|356.42|357.92|356.32|0
1635155410000|2021-10-25 09:50:10|357.92|356.32|358.02|356.42|358.02|356.42|357.92|356.32|0
1635155430000|2021-10-25 09:50:30|358.11|356.51|358.21|356.61|358.21|356.61|358.11|356.51|0
1635155460000|2021-10-25 09:51:00|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155470000|2021-10-25 09:51:10|357.83|356.23|357.83|356.23|357.92|356.32|357.83|356.23|0
1635155570000|2021-10-25 09:52:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155610000|2021-10-25 09:53:30|358.21|356.61|358.21|356.61|358.21|356.61|358.21|356.61|0
1635155630000|2021-10-25 09:53:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155640000|2021-10-25 09:54:00|358.11|356.51|358.11|356.51|358.21|356.61|358.11|356.51|0
1635155650000|2021-10-25 09:54:10|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155660000|2021-10-25 09:54:20|358.21|356.61|358.11|356.51|358.21|356.61|358.11|356.51|0
1635155670000|2021-10-25 09:54:30|358.02|356.42|357.83|356.23|358.02|356.42|357.83|356.23|0
1635155690000|2021-10-25 09:54:50|357.73|356.13|357.83|356.23|357.83|356.23|357.73|356.13|0
1635155700000|2021-10-25 09:55:00|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1635155710000|2021-10-25 09:55:10|357.83|356.23|357.73|356.13|357.83|356.23|357.73|356.13|0
1635155720000|2021-10-25 09:55:20|357.83|356.23|357.83|356.23|357.83|356.23|357.83|356.23|0
1635155730000|2021-10-25 09:55:30|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635155740000|2021-10-25 09:55:40|357.45|355.85|357.54|355.94|357.64|356.04|357.45|355.85|0
1635155750000|2021-10-25 09:55:50|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635155770000|2021-10-25 09:56:10|357.83|356.23|357.64|356.04|357.83|356.23|357.64|356.04|0
1635155780000|2021-10-25 09:56:20|357.45|355.85|357.64|356.04|357.64|356.04|357.45|355.85|0
1635155840000|2021-10-25 09:57:20|357.83|356.23|357.73|356.13|357.83|356.23|357.64|356.04|0
1635155850000|2021-10-25 09:57:30|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635155890000|2021-10-25 09:58:10|357.45|355.85|357.45|355.85|357.45|355.85|357.45|355.85|0
1635155900000|2021-10-25 09:58:20|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635155910000|2021-10-25 09:58:30|357.45|355.85|357.45|355.85|357.45|355.85|357.45|355.85|0
1635155930000|2021-10-25 09:58:50|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1635155940000|2021-10-25 09:59:00|357.64|356.04|357.83|356.23|357.83|356.23|357.64|356.04|0
1635155950000|2021-10-25 09:59:10|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635155960000|2021-10-25 09:59:20|357.92|356.32|358.02|356.42|358.02|356.42|357.92|356.32|0
1635155970000|2021-10-25 09:59:30|357.92|356.32|357.83|356.23|358.02|356.42|357.83|356.23|0
1635155990000|2021-10-25 09:59:50|357.64|356.04|357.83|356.23|357.83|356.23|357.64|356.04|0
1635156000000|2021-10-25 10:00:00|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635156020000|2021-10-25 10:00:20|357.45|355.85|357.64|356.04|357.64|356.04|357.45|355.85|0
1635156040000|2021-10-25 10:00:40|357.83|356.23|357.83|356.23|357.83|356.23|357.83|356.23|0
1635156060000|2021-10-25 10:01:00|357.73|356.13|357.83|356.23|357.83|356.23|357.73|356.13|0
1635156080000|2021-10-25 10:01:20|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1635156090000|2021-10-25 10:01:30|357.64|356.04|357.83|356.23|357.83|356.23|357.64|356.04|0
1635156100000|2021-10-25 10:01:40|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1635156110000|2021-10-25 10:01:50|357.54|355.94|357.64|356.04|357.64|356.04|357.54|355.94|0
1635156120000|2021-10-25 10:02:00|357.45|355.85|357.64|356.04|357.73|356.13|357.45|355.85|0
1635156150000|2021-10-25 10:02:30|357.83|356.23|357.83|356.23|357.83|356.23|357.83|356.23|0
1635156230000|2021-10-25 10:03:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635156250000|2021-10-25 10:04:10|358.21|356.61|358.21|356.61|358.21|356.61|358.21|356.61|0
1635156270000|2021-10-25 10:04:30|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635156280000|2021-10-25 10:04:40|358.21|356.61|358.11|356.51|358.21|356.61|358.02|356.42|0
1635156290000|2021-10-25 10:04:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1635156310000|2021-10-25 10:05:10|358.21|356.61|358.21|356.61|358.21|356.61|358.21|356.61|0
1635156330000|2021-10-25 10:05:30|358.4|356.8|358.01|356.41|358.4|356.8|358.01|356.41|0
1635156350000|2021-10-25 10:05:50|357.82|356.22|357.82|356.22|357.82|356.22|357.63|356.03|0
1635156360000|2021-10-25 10:06:00|357.92|356.32|358.01|356.41|358.01|356.41|357.92|356.32|0
1635156370000|2021-10-25 10:06:10|358.11|356.51|358.11|356.51|358.11|356.51|358.11|356.51|0
1635156380000|2021-10-25 10:06:20|358.21|356.61|357.82|356.22|358.21|356.61|357.82|356.22|0
1635156390000|2021-10-25 10:06:30|357.92|356.32|357.82|356.22|357.92|356.32|357.82|356.22|0
1635156430000|2021-10-25 10:07:10|358.01|356.41|358.01|356.41|358.01|356.41|358.01|356.41|0
1635156440000|2021-10-25 10:07:20|357.82|356.22|357.82|356.22|357.82|356.22|357.82|356.22|0
1635156470000|2021-10-25 10:07:50|358.01|356.41|357.91|356.31|358.01|356.41|357.91|356.31|0
1635156480000|2021-10-25 10:08:00|358.01|356.41|357.82|356.22|358.01|356.41|357.82|356.22|0
1635156490000|2021-10-25 10:08:10|358.01|356.41|358.01|356.41|358.01|356.41|358.01|356.41|0
1635156560000|2021-10-25 10:09:20|358.2|356.6|358.2|356.6|358.2|356.6|358.2|356.6|0
1635156570000|2021-10-25 10:09:30|358.01|356.41|358.01|356.41|358.01|356.41|358.01|356.41|0
1635156620000|2021-10-25 10:10:20|358.2|356.6|358.39|356.79|358.39|356.79|358.2|356.6|0
1635156630000|2021-10-25 10:10:30|358.2|356.6|358.29|356.69|358.39|356.79|358.2|356.6|0
1635156640000|2021-10-25 10:10:40|358.39|356.79|358.58|356.98|358.58|356.98|358.39|356.79|0
1635156660000|2021-10-25 10:11:00|358.39|356.79|358.39|356.79|358.39|356.79|358.39|356.79|0
1635156670000|2021-10-25 10:11:10|358.58|356.98|358.58|356.98|358.58|356.98|358.58|356.98|0
1635156760000|2021-10-25 10:12:40|358.96|357.36|358.77|357.17|358.96|357.36|358.77|357.17|0
1635156770000|2021-10-25 10:12:50|358.96|357.36|358.96|357.36|358.96|357.36|358.96|357.36|0
1635156780000|2021-10-25 10:13:00|359.16|357.56|359.16|357.56|359.16|357.56|358.96|357.36|0
1635156790000|2021-10-25 10:13:10|359.25|357.65|359.35|357.75|359.35|357.75|359.25|357.65|0
1635156800000|2021-10-25 10:13:20|359.16|357.56|359.16|357.56|359.16|357.56|359.16|357.56|0
1635156820000|2021-10-25 10:13:40|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1635156830000|2021-10-25 10:13:50|358.96|357.36|358.96|357.36|358.96|357.36|358.96|357.36|0
1635156840000|2021-10-25 10:14:00|359.06|357.46|358.96|357.36|359.15|357.55|358.96|357.36|0
1635156850000|2021-10-25 10:14:10|359.15|357.55|358.96|357.36|359.15|357.55|358.96|357.36|0
1635156870000|2021-10-25 10:14:30|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1635156900000|2021-10-25 10:15:00|358.96|357.36|358.96|357.36|358.96|357.36|358.96|357.36|0
1635156910000|2021-10-25 10:15:10|359.05|357.45|358.96|357.36|359.05|357.45|358.96|357.36|0
1635157000000|2021-10-25 10:16:40|358.77|357.17|358.96|357.36|358.96|357.36|358.77|357.17|0
1635157010000|2021-10-25 10:16:50|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1635157020000|2021-10-25 10:17:00|358.96|357.36|358.96|357.36|358.96|357.36|358.96|357.36|0
1635157030000|2021-10-25 10:17:10|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1635157040000|2021-10-25 10:17:20|359.34|357.74|359.15|357.55|359.34|357.74|359.15|357.55|0
1635157050000|2021-10-25 10:17:30|359.34|357.74|359.34|357.74|359.34|357.74|359.15|357.55|0
1635157060000|2021-10-25 10:17:40|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157070000|2021-10-25 10:17:50|359.73|358.13|359.73|358.13|359.73|358.13|359.73|358.13|0
1635157080000|2021-10-25 10:18:00|359.53|357.93|359.73|358.13|359.73|358.13|359.53|357.93|0
1635157090000|2021-10-25 10:18:10|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157100000|2021-10-25 10:18:20|359.73|358.13|359.53|357.93|359.73|358.13|359.53|357.93|0
1635157120000|2021-10-25 10:18:40|359.63|358.03|359.53|357.93|359.73|358.13|359.53|357.93|0
1635157150000|2021-10-25 10:19:10|359.43|357.83|359.43|357.83|359.43|357.83|359.43|357.83|0
1635157160000|2021-10-25 10:19:20|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157170000|2021-10-25 10:19:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157200000|2021-10-25 10:20:00|359.43|357.83|359.34|357.74|359.43|357.83|359.34|357.74|0
1635157220000|2021-10-25 10:20:20|359.15|357.55|359.34|357.74|359.34|357.74|359.15|357.55|0
1635157240000|2021-10-25 10:20:40|359.15|357.55|359.34|357.74|359.34|357.74|359.15|357.55|0
1635157260000|2021-10-25 10:21:00|359.15|357.55|359.34|357.74|359.34|357.74|359.15|357.55|0
1635157270000|2021-10-25 10:21:10|359.24|357.64|359.24|357.64|359.24|357.64|359.24|357.64|0
1635157280000|2021-10-25 10:21:20|359.34|357.74|359.34|357.74|359.34|357.74|359.15|357.55|0
1635157300000|2021-10-25 10:21:40|359.24|357.64|359.15|357.55|359.24|357.64|359.15|357.55|0
1635157370000|2021-10-25 10:22:50|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157380000|2021-10-25 10:23:00|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1635157410000|2021-10-25 10:23:30|359.24|357.64|359.34|357.74|359.34|357.74|359.24|357.64|0
1635157460000|2021-10-25 10:24:20|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157470000|2021-10-25 10:24:30|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157490000|2021-10-25 10:24:50|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157500000|2021-10-25 10:25:00|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157540000|2021-10-25 10:25:40|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157560000|2021-10-25 10:26:00|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1635157580000|2021-10-25 10:26:20|359.91|358.31|360.1|358.5|360.1|358.5|359.91|358.31|0
1635157590000|2021-10-25 10:26:30|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1635157600000|2021-10-25 10:26:40|360.1|358.5|359.91|358.31|360.1|358.5|359.91|358.31|0
1635157610000|2021-10-25 10:26:50|360|358.4|359.91|358.31|360|358.4|359.91|358.31|0
1635157630000|2021-10-25 10:27:10|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1635157640000|2021-10-25 10:27:20|359.91|358.31|359.72|358.12|359.91|358.31|359.72|358.12|0
1635157650000|2021-10-25 10:27:30|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1635157670000|2021-10-25 10:27:50|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1635157710000|2021-10-25 10:28:30|359.53|357.93|359.72|358.12|359.72|358.12|359.53|357.93|0
1635157720000|2021-10-25 10:28:40|359.53|357.93|359.53|357.93|359.72|358.12|359.53|357.93|0
1635157730000|2021-10-25 10:28:50|359.62|358.02|359.53|357.93|359.72|358.12|359.53|357.93|0
1635157750000|2021-10-25 10:29:10|359.62|358.02|359.53|357.93|359.72|358.12|359.53|357.93|0
1635157810000|2021-10-25 10:30:10|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157820000|2021-10-25 10:30:20|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157830000|2021-10-25 10:30:30|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157890000|2021-10-25 10:31:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157910000|2021-10-25 10:31:50|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1635157920000|2021-10-25 10:32:00|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157940000|2021-10-25 10:32:20|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1635157950000|2021-10-25 10:32:30|359.53|357.93|359.72|358.12|359.72|358.12|359.53|357.93|0
1635157960000|2021-10-25 10:32:40|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635157970000|2021-10-25 10:32:50|359.62|358.02|359.72|358.12|359.72|358.12|359.62|358.02|0
1635158000000|2021-10-25 10:33:20|359.53|357.93|359.43|357.83|359.53|357.93|359.43|357.83|0
1635158010000|2021-10-25 10:33:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635158020000|2021-10-25 10:33:40|359.33|357.73|359.53|357.93|359.53|357.93|359.33|357.73|0
1635158040000|2021-10-25 10:34:00|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1635158050000|2021-10-25 10:34:10|359.53|357.93|359.33|357.73|359.53|357.93|359.33|357.73|0
1635158060000|2021-10-25 10:34:20|359.53|357.93|359.33|357.73|359.53|357.93|359.33|357.73|0
1635158070000|2021-10-25 10:34:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1635158080000|2021-10-25 10:34:40|359.43|357.83|359.53|357.93|359.53|357.93|359.33|357.73|0
1635158110000|2021-10-25 10:35:10|359.52|357.92|359.52|357.92|359.52|357.92|359.52|357.92|0
1635158160000|2021-10-25 10:36:00|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1635158210000|2021-10-25 10:36:50|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1635158230000|2021-10-25 10:37:10|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1635158270000|2021-10-25 10:37:50|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1635158310000|2021-10-25 10:38:30|360|358.4|360|358.4|360|358.4|360|358.4|0
1635158320000|2021-10-25 10:38:40|360.1|358.5|360.1|358.5|360.1|358.5|360.1|358.5|0
1635158360000|2021-10-25 10:39:20|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1635158370000|2021-10-25 10:39:30|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1635158460000|2021-10-25 10:41:00|359.52|357.92|359.52|357.92|359.61|358.01|359.52|357.92|0
1635158470000|2021-10-25 10:41:10|359.71|358.11|359.52|357.92|359.71|358.11|359.52|357.92|0
1635158490000|2021-10-25 10:41:30|359.71|358.11|359.71|358.11|359.71|358.11|359.61|358.01|0
1635158500000|2021-10-25 10:41:40|359.61|358.01|359.71|358.11|359.71|358.11|359.61|358.01|0
1635158560000|2021-10-25 10:42:40|359.52|357.92|359.52|357.92|359.61|358.01|359.52|357.92|0
1635158590000|2021-10-25 10:43:10|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1635158600000|2021-10-25 10:43:20|359.52|357.92|359.71|358.11|359.71|358.11|359.52|357.92|0
1635158620000|2021-10-25 10:43:40|359.52|357.92|359.52|357.92|359.52|357.92|359.52|357.92|0
1635158700000|2021-10-25 10:45:00|359.42|357.82|359.33|357.73|359.42|357.82|359.33|357.73|0
1635158740000|2021-10-25 10:45:40|359.23|357.63|359.23|357.63|359.23|357.63|359.23|357.63|0
1635158750000|2021-10-25 10:45:50|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1635158770000|2021-10-25 10:46:10|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1635158800000|2021-10-25 10:46:40|359.23|357.63|359.23|357.63|359.23|357.63|359.23|357.63|0
1635158810000|2021-10-25 10:46:50|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1635158840000|2021-10-25 10:47:20|359.33|357.73|359.52|357.92|359.52|357.92|359.33|357.73|0
1635158860000|2021-10-25 10:47:40|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1635158880000|2021-10-25 10:48:00|359.52|357.92|359.52|357.92|359.52|357.92|359.52|357.92|0
1635158990000|2021-10-25 10:49:50|359.42|357.82|359.33|357.73|359.42|357.82|359.33|357.73|0
1635159010000|2021-10-25 10:50:10|359.52|357.92|359.71|358.11|359.71|358.11|359.52|357.92|0
1635159030000|2021-10-25 10:50:30|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1635159070000|2021-10-25 10:51:10|359.71|358.11|359.33|357.73|359.71|358.11|359.33|357.73|0
1635159100000|2021-10-25 10:51:40|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1635159150000|2021-10-25 10:52:30|359.23|357.63|359.32|357.72|359.32|357.72|359.13|357.53|0
1635159160000|2021-10-25 10:52:40|359.52|357.92|359.52|357.92|359.52|357.92|359.52|357.92|0
1635159170000|2021-10-25 10:52:50|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1635159220000|2021-10-25 10:53:40|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1635159270000|2021-10-25 10:54:30|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1635159280000|2021-10-25 10:54:40|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1635159340000|2021-10-25 10:55:40|359.7|358.1|359.7|358.1|359.7|358.1|359.7|358.1|0
1635159360000|2021-10-25 10:56:00|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1635159410000|2021-10-25 10:56:50|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1635159420000|2021-10-25 10:57:00|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1635159440000|2021-10-25 10:57:20|359.41|357.81|359.51|357.91|359.51|357.91|359.41|357.81|0
1635159450000|2021-10-25 10:57:30|359.6|358|359.6|358|359.6|358|359.6|358|0
1635159460000|2021-10-25 10:57:40|359.7|358.1|359.7|358.1|359.7|358.1|359.7|358.1|0
1635159470000|2021-10-25 10:57:50|359.51|357.91|359.7|358.1|359.7|358.1|359.51|357.91|0
1635159480000|2021-10-25 10:58:00|359.51|357.91|359.32|357.72|359.51|357.91|359.32|357.72|0
1635159490000|2021-10-25 10:58:10|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1635159500000|2021-10-25 10:58:20|359.32|357.72|359.51|357.91|359.51|357.91|359.32|357.72|0
1635159550000|2021-10-25 10:59:10|359.41|357.81|359.32|357.72|359.51|357.91|359.32|357.72|0
1635159570000|2021-10-25 10:59:30|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1635159580000|2021-10-25 10:59:40|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1635159590000|2021-10-25 10:59:50|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1635159600000|2021-10-25 11:00:00|358.94|357.34|358.75|357.15|358.94|357.34|358.75|357.15|0
1635159610000|2021-10-25 11:00:10|358.56|356.96|358.65|357.05|358.94|357.34|358.56|356.96|0
1635159620000|2021-10-25 11:00:20|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1635159630000|2021-10-25 11:00:30|358.94|357.34|358.37|356.77|358.94|357.34|358.37|356.77|0
1635159640000|2021-10-25 11:00:40|358.18|356.58|358.18|356.58|358.18|356.58|358.18|356.58|0
1635159650000|2021-10-25 11:00:50|358.37|356.77|357.98|356.38|358.37|356.77|357.98|356.38|0
1635159670000|2021-10-25 11:01:10|358.18|356.58|358.17|356.57|358.18|356.58|358.17|356.57|0
1635159680000|2021-10-25 11:01:20|357.98|356.38|357.79|356.19|357.98|356.38|357.79|356.19|0
1635159690000|2021-10-25 11:01:30|357.6|356|357.79|356.19|357.79|356.19|357.6|356|0
1635159700000|2021-10-25 11:01:40|357.6|356|357.98|356.38|357.98|356.38|357.6|356|0
1635159710000|2021-10-25 11:01:50|358.17|356.57|358.08|356.48|358.17|356.57|357.98|356.38|0
1635159720000|2021-10-25 11:02:00|357.98|356.38|357.98|356.38|358.08|356.48|357.98|356.38|0
1635159730000|2021-10-25 11:02:10|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635159740000|2021-10-25 11:02:20|358.37|356.77|358.36|356.76|358.37|356.77|358.36|356.76|0
1635159750000|2021-10-25 11:02:30|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635159760000|2021-10-25 11:02:40|358.27|356.67|358.36|356.76|358.36|356.76|358.17|356.57|0
1635159770000|2021-10-25 11:02:50|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635159780000|2021-10-25 11:03:00|358.27|356.67|358.36|356.76|358.36|356.76|358.27|356.67|0
1635159790000|2021-10-25 11:03:10|358.17|356.57|358.36|356.76|358.36|356.76|358.17|356.57|0
1635159800000|2021-10-25 11:03:20|358.27|356.67|358.36|356.76|358.36|356.76|358.17|356.57|0
1635159820000|2021-10-25 11:03:40|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635159840000|2021-10-25 11:04:00|358.36|356.76|358.36|356.76|358.36|356.76|358.17|356.57|0
1635159870000|2021-10-25 11:04:30|358.17|356.57|357.98|356.38|358.17|356.57|357.98|356.38|0
1635159880000|2021-10-25 11:04:40|358.07|356.47|357.79|356.19|358.17|356.57|357.79|356.19|0
1635159890000|2021-10-25 11:04:50|357.88|356.28|357.79|356.19|357.98|356.38|357.79|356.19|0
1635159900000|2021-10-25 11:05:00|357.69|356.09|357.88|356.28|357.98|356.38|357.69|356.09|0
1635159910000|2021-10-25 11:05:10|357.79|356.19|357.98|356.38|357.98|356.38|357.79|356.19|0
1635159920000|2021-10-25 11:05:20|357.79|356.19|357.6|356|357.79|356.19|357.6|356|0
1635159950000|2021-10-25 11:05:50|357.5|355.9|357.22|355.62|357.5|355.9|357.22|355.62|0
1635159960000|2021-10-25 11:06:00|357.03|355.43|357.22|355.62|357.22|355.62|357.03|355.43|0
1635159970000|2021-10-25 11:06:10|357.03|355.43|357.22|355.62|357.22|355.62|357.03|355.43|0
1635159980000|2021-10-25 11:06:20|357.41|355.81|357.6|356|357.6|356|357.41|355.81|0
1635159990000|2021-10-25 11:06:30|357.41|355.81|357.41|355.81|357.5|355.9|357.41|355.81|0
1635160000000|2021-10-25 11:06:40|357.6|356|357.6|356|357.6|356|357.6|356|0
1635160010000|2021-10-25 11:06:50|357.41|355.81|357.41|355.81|357.41|355.81|357.41|355.81|0
1635160020000|2021-10-25 11:07:00|357.6|356|357.6|356|357.6|356|357.6|356|0
1635160030000|2021-10-25 11:07:10|357.41|355.81|357.6|356|357.6|356|357.41|355.81|0
1635160050000|2021-10-25 11:07:30|357.41|355.81|357.22|355.62|357.41|355.81|357.22|355.62|0
1635160070000|2021-10-25 11:07:50|357.41|355.81|357.5|355.9|357.5|355.9|357.41|355.81|0
1635160080000|2021-10-25 11:08:00|357.6|356|356.84|355.24|357.6|356|356.84|355.24|0
1635160100000|2021-10-25 11:08:20|356.74|355.14|356.65|355.05|356.84|355.24|356.65|355.05|0
1635160110000|2021-10-25 11:08:30|356.84|355.24|356.84|355.24|356.84|355.24|356.84|355.24|0
1635160120000|2021-10-25 11:08:40|357.03|355.43|357.03|355.43|357.03|355.43|357.03|355.43|0
1635160130000|2021-10-25 11:08:50|357.22|355.62|357.03|355.43|357.22|355.62|357.03|355.43|0
1635160140000|2021-10-25 11:09:00|357.22|355.62|357.03|355.43|357.22|355.62|357.03|355.43|0
1635160150000|2021-10-25 11:09:10|356.84|355.24|356.84|355.24|356.84|355.24|356.84|355.24|0
1635160170000|2021-10-25 11:09:30|357.22|355.62|357.22|355.62|357.22|355.62|357.22|355.62|0
1635160180000|2021-10-25 11:09:40|357.41|355.81|357.79|356.19|357.79|356.19|357.41|355.81|0
1635160190000|2021-10-25 11:09:50|357.6|356|357.79|356.19|357.79|356.19|357.6|356|0
1635160200000|2021-10-25 11:10:00|357.6|356|357.79|356.19|357.79|356.19|357.6|356|0
1635160210000|2021-10-25 11:10:10|357.98|356.38|357.98|356.38|358.17|356.57|357.98|356.38|0
1635160220000|2021-10-25 11:10:20|357.88|356.28|358.17|356.57|358.17|356.57|357.88|356.28|0
1635160230000|2021-10-25 11:10:30|357.98|356.38|358.07|356.47|358.17|356.57|357.98|356.38|0
1635160240000|2021-10-25 11:10:40|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1635160270000|2021-10-25 11:11:10|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635160280000|2021-10-25 11:11:20|357.98|356.38|357.98|356.38|358.07|356.47|357.98|356.38|0
1635160310000|2021-10-25 11:11:50|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635160320000|2021-10-25 11:12:00|358.07|356.47|358.17|356.57|358.17|356.57|357.98|356.38|0
1635160340000|2021-10-25 11:12:20|358.07|356.47|358.17|356.57|358.17|356.57|358.07|356.47|0
1635160350000|2021-10-25 11:12:30|357.98|356.38|357.98|356.38|358.07|356.47|357.98|356.38|0
1635160360000|2021-10-25 11:12:40|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635160390000|2021-10-25 11:13:10|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1635160400000|2021-10-25 11:13:20|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1635160410000|2021-10-25 11:13:30|357.98|356.38|358.17|356.57|358.17|356.57|357.98|356.38|0
1635160420000|2021-10-25 11:13:40|357.98|356.38|357.79|356.19|357.98|356.38|357.79|356.19|0
1635160430000|2021-10-25 11:13:50|357.69|356.09|357.79|356.19|357.79|356.19|357.69|356.09|0
1635160440000|2021-10-25 11:14:00|357.98|356.38|357.79|356.19|357.98|356.38|357.79|356.19|0
1635160450000|2021-10-25 11:14:10|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1635160480000|2021-10-25 11:14:40|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1635160490000|2021-10-25 11:14:50|358.55|356.95|358.55|356.95|358.55|356.95|358.55|356.95|0
1635160500000|2021-10-25 11:15:00|358.36|356.76|358.55|356.95|358.55|356.95|358.36|356.76|0
1635160510000|2021-10-25 11:15:10|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1635160520000|2021-10-25 11:15:20|358.55|356.95|358.36|356.76|358.55|356.95|358.36|356.76|0
1635160530000|2021-10-25 11:15:30|358.55|356.95|358.55|356.95|358.55|356.95|358.55|356.95|0
1635160550000|2021-10-25 11:15:50|358.36|356.76|358.36|356.76|358.55|356.95|358.36|356.76|0
1635160560000|2021-10-25 11:16:00|358.55|356.95|358.55|356.95|358.55|356.95|358.55|356.95|0
1635160590000|2021-10-25 11:16:30|358.36|356.76|358.55|356.95|358.55|356.95|358.36|356.76|0
1635160600000|2021-10-25 11:16:40|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1635160610000|2021-10-25 11:16:50|358.93|357.33|358.93|357.33|358.93|357.33|358.93|357.33|0
1635160640000|2021-10-25 11:17:20|359.12|357.52|359.12|357.52|359.12|357.52|359.12|357.52|0
1635160650000|2021-10-25 11:17:30|359.31|357.71|359.31|357.71|359.31|357.71|359.31|357.71|0
1635160660000|2021-10-25 11:17:40|359.5|357.9|359.31|357.71|359.5|357.9|359.31|357.71|0
1635160670000|2021-10-25 11:17:50|359.5|357.9|359.5|357.9|359.5|357.9|359.5|357.9|0
1635160690000|2021-10-25 11:18:10|359.31|357.71|359.31|357.71|359.31|357.71|359.31|357.71|0
1635160740000|2021-10-25 11:19:00|359.12|357.52|359.31|357.71|359.31|357.71|359.12|357.52|0
1635160820000|2021-10-25 11:20:20|359.5|357.9|359.5|357.9|359.5|357.9|359.5|357.9|0
1635160830000|2021-10-25 11:20:30|359.31|357.71|359.69|358.09|359.69|358.09|359.31|357.71|0
1635160870000|2021-10-25 11:21:10|359.5|357.9|359.5|357.9|359.5|357.9|359.5|357.9|0
1635160880000|2021-10-25 11:21:20|359.59|357.99|359.69|358.09|359.69|358.09|359.59|357.99|0
1635160960000|2021-10-25 11:22:40|359.88|358.28|359.88|358.28|359.88|358.28|359.88|358.28|0
1635160970000|2021-10-25 11:22:50|359.69|358.09|359.69|358.09|359.69|358.09|359.69|358.09|0
1635160980000|2021-10-25 11:23:00|360.07|358.47|359.88|358.28|360.07|358.47|359.88|358.28|0
1635161010000|2021-10-25 11:23:30|359.69|358.09|359.69|358.09|359.69|358.09|359.69|358.09|0
1635161020000|2021-10-25 11:23:40|359.5|357.9|359.5|357.9|359.5|357.9|359.5|357.9|0
1635161040000|2021-10-25 11:24:00|359.31|357.71|359.31|357.71|359.5|357.9|359.31|357.71|0
1635161080000|2021-10-25 11:24:40|359.12|357.52|359.12|357.52|359.21|357.61|359.12|357.52|0
1635161110000|2021-10-25 11:25:10|358.92|357.32|359.12|357.52|359.12|357.52|358.92|357.32|0
1635161120000|2021-10-25 11:25:20|358.92|357.32|359.12|357.52|359.12|357.52|358.92|357.32|0
1635161130000|2021-10-25 11:25:30|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161170000|2021-10-25 11:26:10|358.63|357.03|358.54|356.94|358.63|357.03|358.54|356.94|0
1635161220000|2021-10-25 11:27:00|358.35|356.75|358.35|356.75|358.35|356.75|358.35|356.75|0
1635161230000|2021-10-25 11:27:10|358.54|356.94|358.44|356.84|358.54|356.94|358.35|356.75|0
1635161240000|2021-10-25 11:27:20|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161250000|2021-10-25 11:27:30|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161320000|2021-10-25 11:28:40|358.92|357.32|358.92|357.32|358.92|357.32|358.92|357.32|0
1635161370000|2021-10-25 11:29:30|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161390000|2021-10-25 11:29:50|358.92|357.32|358.92|357.32|358.92|357.32|358.92|357.32|0
1635161400000|2021-10-25 11:30:00|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161410000|2021-10-25 11:30:10|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161450000|2021-10-25 11:30:50|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161520000|2021-10-25 11:32:00|358.92|357.32|358.92|357.32|358.92|357.32|358.92|357.32|0
1635161530000|2021-10-25 11:32:10|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161580000|2021-10-25 11:33:00|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161590000|2021-10-25 11:33:10|358.73|357.13|358.54|356.94|358.73|357.13|358.54|356.94|0
1635161630000|2021-10-25 11:33:50|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161640000|2021-10-25 11:34:00|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161660000|2021-10-25 11:34:20|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1635161670000|2021-10-25 11:34:30|358.35|356.75|358.35|356.75|358.35|356.75|358.35|356.75|0
1635161690000|2021-10-25 11:34:50|358.54|356.94|358.35|356.75|358.54|356.94|358.35|356.75|0
1635161700000|2021-10-25 11:35:00|358.16|356.56|358.25|356.65|358.25|356.65|358.16|356.56|0
1635161710000|2021-10-25 11:35:10|358.35|356.75|358.35|356.75|358.35|356.75|358.35|356.75|0
1635161720000|2021-10-25 11:35:20|358.54|356.94|358.35|356.75|358.54|356.94|358.35|356.75|0
1635161740000|2021-10-25 11:35:40|358.54|356.94|358.73|357.13|358.73|357.13|358.54|356.94|0
1635161750000|2021-10-25 11:35:50|358.54|356.94|358.35|356.75|358.54|356.94|358.35|356.75|0
1635161810000|2021-10-25 11:36:50|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161820000|2021-10-25 11:37:00|358.35|356.75|358.35|356.75|358.35|356.75|358.35|356.75|0
1635161830000|2021-10-25 11:37:10|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635161850000|2021-10-25 11:37:30|358.35|356.75|358.35|356.75|358.35|356.75|358.35|356.75|0
1635161880000|2021-10-25 11:38:00|358.54|356.94|358.35|356.75|358.54|356.94|358.35|356.75|0
1635161920000|2021-10-25 11:38:40|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635161940000|2021-10-25 11:39:00|358.54|356.94|358.54|356.94|358.73|357.13|358.54|356.94|0
1635161950000|2021-10-25 11:39:10|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1635161980000|2021-10-25 11:39:40|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1635162000000|2021-10-25 11:40:00|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635162050000|2021-10-25 11:40:50|358.15|356.55|358.73|357.13|358.73|357.13|358.15|356.55|0
1635162090000|2021-10-25 11:41:30|358.72|357.12|358.72|357.12|358.72|357.12|358.72|357.12|0
1635162100000|2021-10-25 11:41:40|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635162160000|2021-10-25 11:42:40|358.72|357.12|358.72|357.12|358.72|357.12|358.72|357.12|0
1635162170000|2021-10-25 11:42:50|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635162190000|2021-10-25 11:43:10|358.43|356.83|358.43|356.83|358.43|356.83|358.43|356.83|0
1635162200000|2021-10-25 11:43:20|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635162210000|2021-10-25 11:43:30|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635162220000|2021-10-25 11:43:40|358.72|357.12|358.72|357.12|358.72|357.12|358.72|357.12|0
1635162250000|2021-10-25 11:44:10|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635162290000|2021-10-25 11:44:50|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635162330000|2021-10-25 11:45:30|358.15|356.55|358.34|356.74|358.34|356.74|358.15|356.55|0
1635162360000|2021-10-25 11:46:00|358.15|356.55|358.15|356.55|358.15|356.55|358.15|356.55|0
1635162390000|2021-10-25 11:46:30|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635162440000|2021-10-25 11:47:20|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635162450000|2021-10-25 11:47:30|358.34|356.74|358.34|356.74|358.34|356.74|358.34|356.74|0
1635162470000|2021-10-25 11:47:50|358.43|356.83|358.53|356.93|358.53|356.93|358.43|356.83|0
1635162480000|2021-10-25 11:48:00|358.72|357.12|358.81|357.21|358.81|357.21|358.72|357.12|0
1635162490000|2021-10-25 11:48:10|359.29|357.69|359.48|357.88|359.48|357.88|359.29|357.69|0
1635162500000|2021-10-25 11:48:20|359.29|357.69|359.1|357.5|359.29|357.69|359.1|357.5|0
1635162520000|2021-10-25 11:48:40|359.29|357.69|359.29|357.69|359.29|357.69|359.1|357.5|0
1635162530000|2021-10-25 11:48:50|359.48|357.88|359.29|357.69|359.48|357.88|359.29|357.69|0
1635162540000|2021-10-25 11:49:00|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635162570000|2021-10-25 11:49:30|359.29|357.69|359.29|357.69|359.29|357.69|359.29|357.69|0
1635162580000|2021-10-25 11:49:40|359.48|357.88|359.68|358.08|359.68|358.08|359.48|357.88|0
1635162590000|2021-10-25 11:49:50|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162600000|2021-10-25 11:50:00|359.87|358.27|359.87|358.27|359.87|358.27|359.87|358.27|0
1635162610000|2021-10-25 11:50:10|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162620000|2021-10-25 11:50:20|359.48|357.88|359.67|358.07|359.67|358.07|359.48|357.88|0
1635162630000|2021-10-25 11:50:30|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635162650000|2021-10-25 11:50:50|359.29|357.69|359.1|357.5|359.29|357.69|359.1|357.5|0
1635162670000|2021-10-25 11:51:10|359.29|357.69|359.29|357.69|359.29|357.69|359.29|357.69|0
1635162680000|2021-10-25 11:51:20|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635162720000|2021-10-25 11:52:00|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162740000|2021-10-25 11:52:20|359.86|358.26|359.86|358.26|359.86|358.26|359.67|358.07|0
1635162750000|2021-10-25 11:52:30|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162760000|2021-10-25 11:52:40|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635162770000|2021-10-25 11:52:50|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162780000|2021-10-25 11:53:00|359.48|357.88|359.57|357.97|359.67|358.07|359.48|357.88|0
1635162790000|2021-10-25 11:53:10|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635162810000|2021-10-25 11:53:30|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635162840000|2021-10-25 11:54:00|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635162870000|2021-10-25 11:54:30|359.67|358.07|359.76|358.16|359.76|358.16|359.67|358.07|0
1635162880000|2021-10-25 11:54:40|359.67|358.07|359.86|358.26|359.86|358.26|359.67|358.07|0
1635162890000|2021-10-25 11:54:50|360.05|358.45|360.05|358.45|360.05|358.45|360.05|358.45|0
1635162900000|2021-10-25 11:55:00|360.25|358.65|360.25|358.65|360.25|358.65|360.25|358.65|0
1635162910000|2021-10-25 11:55:10|360.05|358.45|359.67|358.07|360.05|358.45|359.67|358.07|0
1635162940000|2021-10-25 11:55:40|359.48|357.88|359.67|358.07|359.67|358.07|359.48|357.88|0
1635162950000|2021-10-25 11:55:50|359.48|357.88|359.48|357.88|359.48|357.88|359.29|357.69|0
1635162970000|2021-10-25 11:56:10|359.57|357.97|359.48|357.88|359.57|357.97|359.48|357.88|0
1635162990000|2021-10-25 11:56:30|359.57|357.97|359.57|357.97|359.57|357.97|359.48|357.88|0
1635163000000|2021-10-25 11:56:40|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1635163020000|2021-10-25 11:57:00|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635163030000|2021-10-25 11:57:10|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163060000|2021-10-25 11:57:40|360.24|358.64|360.24|358.64|360.24|358.64|360.24|358.64|0
1635163070000|2021-10-25 11:57:50|360.14|358.54|360.24|358.64|360.24|358.64|360.14|358.54|0
1635163130000|2021-10-25 11:58:50|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1635163140000|2021-10-25 11:59:00|360.24|358.64|360.24|358.64|360.24|358.64|360.24|358.64|0
1635163150000|2021-10-25 11:59:10|360.05|358.45|360.24|358.64|360.24|358.64|360.05|358.45|0
1635163160000|2021-10-25 11:59:20|360.14|358.54|360.14|358.54|360.14|358.54|360.05|358.45|0
1635163170000|2021-10-25 11:59:30|360.05|358.45|360.24|358.64|360.24|358.64|360.05|358.45|0
1635163190000|2021-10-25 11:59:50|360.33|358.73|360.43|358.83|360.43|358.83|360.24|358.64|0
1635163200000|2021-10-25 12:00:00|360.63|359.03|360.63|359.03|360.63|359.03|360.63|359.03|0
1635163210000|2021-10-25 12:00:10|360.62|359.02|360.82|359.22|360.82|359.22|360.62|359.02|0
1635163240000|2021-10-25 12:00:40|360.62|359.02|360.62|359.02|360.82|359.22|360.62|359.02|0
1635163250000|2021-10-25 12:00:50|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1635163260000|2021-10-25 12:01:00|360.62|359.02|360.43|358.83|360.62|359.02|360.43|358.83|0
1635163270000|2021-10-25 12:01:10|360.05|358.45|360.14|358.54|360.24|358.64|360.05|358.45|0
1635163280000|2021-10-25 12:01:20|360.24|358.64|360.24|358.64|360.24|358.64|360.24|358.64|0
1635163290000|2021-10-25 12:01:30|360.05|358.45|360.05|358.45|360.05|358.45|360.05|358.45|0
1635163300000|2021-10-25 12:01:40|359.95|358.35|359.86|358.26|359.95|358.35|359.86|358.26|0
1635163310000|2021-10-25 12:01:50|360.05|358.45|360.05|358.45|360.05|358.45|360.05|358.45|0
1635163320000|2021-10-25 12:02:00|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163330000|2021-10-25 12:02:10|359.48|357.88|359.67|358.07|359.67|358.07|359.48|357.88|0
1635163350000|2021-10-25 12:02:30|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163360000|2021-10-25 12:02:40|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635163370000|2021-10-25 12:02:50|359.86|358.26|359.67|358.07|359.86|358.26|359.67|358.07|0
1635163380000|2021-10-25 12:03:00|359.86|358.26|359.86|358.26|359.86|358.26|359.67|358.07|0
1635163390000|2021-10-25 12:03:10|359.95|358.35|360.05|358.45|360.05|358.45|359.95|358.35|0
1635163400000|2021-10-25 12:03:20|359.86|358.26|359.67|358.07|359.86|358.26|359.67|358.07|0
1635163420000|2021-10-25 12:03:40|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163430000|2021-10-25 12:03:50|359.76|358.16|359.76|358.16|359.76|358.16|359.76|358.16|0
1635163440000|2021-10-25 12:04:00|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163480000|2021-10-25 12:04:40|359.76|358.16|359.86|358.26|359.86|358.26|359.67|358.07|0
1635163510000|2021-10-25 12:05:10|360.05|358.45|360.05|358.45|360.05|358.45|360.05|358.45|0
1635163540000|2021-10-25 12:05:40|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163560000|2021-10-25 12:06:00|359.67|358.07|359.48|357.88|359.67|358.07|359.48|357.88|0
1635163570000|2021-10-25 12:06:10|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163580000|2021-10-25 12:06:20|359.67|358.07|359.47|357.87|359.67|358.07|359.47|357.87|0
1635163600000|2021-10-25 12:06:40|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635163610000|2021-10-25 12:06:50|359.28|357.68|359.47|357.87|359.47|357.87|359.28|357.68|0
1635163620000|2021-10-25 12:07:00|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1635163640000|2021-10-25 12:07:20|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163650000|2021-10-25 12:07:30|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1635163660000|2021-10-25 12:07:40|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163670000|2021-10-25 12:07:50|359.37|357.77|359.28|357.68|359.37|357.77|359.28|357.68|0
1635163690000|2021-10-25 12:08:10|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163700000|2021-10-25 12:08:20|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635163710000|2021-10-25 12:08:30|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163720000|2021-10-25 12:08:40|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635163730000|2021-10-25 12:08:50|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163740000|2021-10-25 12:09:00|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635163750000|2021-10-25 12:09:10|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1635163780000|2021-10-25 12:09:40|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635163850000|2021-10-25 12:10:50|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163860000|2021-10-25 12:11:00|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1635163880000|2021-10-25 12:11:20|359.09|357.49|359.09|357.49|359.09|357.49|359.09|357.49|0
1635163900000|2021-10-25 12:11:40|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1635163920000|2021-10-25 12:12:00|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635163930000|2021-10-25 12:12:10|359.28|357.68|359.47|357.87|359.47|357.87|359.28|357.68|0
1635163940000|2021-10-25 12:12:20|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635163970000|2021-10-25 12:12:50|359.75|358.15|359.85|358.25|359.85|358.25|359.75|358.15|0
1635163980000|2021-10-25 12:13:00|359.66|358.06|359.66|358.06|359.85|358.25|359.66|358.06|0
1635163990000|2021-10-25 12:13:10|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635164000000|2021-10-25 12:13:20|359.66|358.06|359.85|358.25|359.85|358.25|359.66|358.06|0
1635164040000|2021-10-25 12:14:00|360.04|358.44|359.85|358.25|360.04|358.44|359.85|358.25|0
1635164050000|2021-10-25 12:14:10|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635164070000|2021-10-25 12:14:30|359.85|358.25|359.66|358.06|359.85|358.25|359.66|358.06|0
1635164080000|2021-10-25 12:14:40|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635164100000|2021-10-25 12:15:00|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1635164110000|2021-10-25 12:15:10|360.23|358.63|360.04|358.44|360.23|358.63|360.04|358.44|0
1635164140000|2021-10-25 12:15:40|360.23|358.63|360.04|358.44|360.23|358.63|360.04|358.44|0
1635164150000|2021-10-25 12:15:50|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1635164220000|2021-10-25 12:17:00|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1635164240000|2021-10-25 12:17:20|360.62|359.02|360.81|359.21|360.81|359.21|360.62|359.02|0
1635164250000|2021-10-25 12:17:30|360.62|359.02|361|359.4|361|359.4|360.62|359.02|0
1635164290000|2021-10-25 12:18:10|361.19|359.59|361.19|359.59|361.19|359.59|361.19|359.59|0
1635164300000|2021-10-25 12:18:20|361.38|359.78|361.38|359.78|361.38|359.78|361.38|359.78|0
1635164310000|2021-10-25 12:18:30|361.19|359.59|361.19|359.59|361.19|359.59|361.19|359.59|0
1635164330000|2021-10-25 12:18:50|361|359.4|360.81|359.21|361|359.4|360.81|359.21|0
1635164350000|2021-10-25 12:19:10|361|359.4|360.81|359.21|361|359.4|360.81|359.21|0
1635164370000|2021-10-25 12:19:30|361|359.4|361|359.4|361|359.4|361|359.4|0
1635164390000|2021-10-25 12:19:50|361.19|359.59|361.19|359.59|361.19|359.59|361.19|359.59|0
1635164400000|2021-10-25 12:20:00|361|359.4|361|359.4|361|359.4|360.81|359.21|0
1635164410000|2021-10-25 12:20:10|361.19|359.59|361|359.4|361.19|359.59|361|359.4|0
1635164420000|2021-10-25 12:20:20|360.81|359.21|360.81|359.21|360.81|359.21|360.81|359.21|0
1635164440000|2021-10-25 12:20:40|361|359.4|361|359.4|361|359.4|361|359.4|0
1635164450000|2021-10-25 12:20:50|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1635164470000|2021-10-25 12:21:10|360.61|359.01|360.61|359.01|360.61|359.01|360.61|359.01|0
1635164480000|2021-10-25 12:21:20|360.42|358.82|360.61|359.01|360.61|359.01|360.42|358.82|0
1635164490000|2021-10-25 12:21:30|360.42|358.82|360.23|358.63|360.42|358.82|360.23|358.63|0
1635164500000|2021-10-25 12:21:40|360.04|358.44|360.04|358.44|360.04|358.44|359.85|358.25|0
1635164510000|2021-10-25 12:21:50|359.85|358.25|360.04|358.44|360.04|358.44|359.85|358.25|0
1635164530000|2021-10-25 12:22:10|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1635164540000|2021-10-25 12:22:20|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1635164580000|2021-10-25 12:23:00|359.85|358.25|359.66|358.06|359.85|358.25|359.66|358.06|0
1635164630000|2021-10-25 12:23:50|359.27|357.67|359.27|357.67|359.27|357.67|359.27|357.67|0
1635164690000|2021-10-25 12:24:50|359.46|357.86|359.46|357.86|359.46|357.86|359.46|357.86|0
1635164700000|2021-10-25 12:25:00|359.66|358.06|359.46|357.86|359.66|358.06|359.46|357.86|0
1635164740000|2021-10-25 12:25:40|359.66|358.06|359.66|358.06|359.66|358.06|359.66|358.06|0
1635164750000|2021-10-25 12:25:50|359.46|357.86|359.46|357.86|359.46|357.86|359.46|357.86|0
1635164760000|2021-10-25 12:26:00|359.66|358.06|359.66|358.06|359.85|358.25|359.66|358.06|0
1635164770000|2021-10-25 12:26:10|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635164830000|2021-10-25 12:27:10|360.04|358.44|359.85|358.25|360.04|358.44|359.85|358.25|0
1635164840000|2021-10-25 12:27:20|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1635164860000|2021-10-25 12:27:40|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1635164900000|2021-10-25 12:28:20|360.04|358.44|360.23|358.63|360.23|358.63|360.04|358.44|0
1635164910000|2021-10-25 12:28:30|360.13|358.53|360.04|358.44|360.13|358.53|360.04|358.44|0
1635164920000|2021-10-25 12:28:40|360.23|358.63|360.04|358.44|360.23|358.63|360.04|358.44|0
1635164960000|2021-10-25 12:29:20|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1635164970000|2021-10-25 12:29:30|360.42|358.82|360.23|358.63|360.42|358.82|360.23|358.63|0
1635164990000|2021-10-25 12:29:50|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1635165000000|2021-10-25 12:30:00|360.61|359.01|360.61|359.01|360.61|359.01|360.61|359.01|0
1635165010000|2021-10-25 12:30:10|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1635165050000|2021-10-25 12:30:50|360.61|359.01|360.8|359.2|360.8|359.2|360.61|359.01|0
1635165070000|2021-10-25 12:31:10|360.61|359.01|360.8|359.2|360.8|359.2|360.61|359.01|0
1635165080000|2021-10-25 12:31:20|360.99|359.39|360.99|359.39|360.99|359.39|360.99|359.39|0
1635165100000|2021-10-25 12:31:40|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1635165110000|2021-10-25 12:31:50|360.61|359.01|360.61|359.01|360.61|359.01|360.61|359.01|0
1635165120000|2021-10-25 12:32:00|360.42|358.82|360.42|358.82|360.61|359.01|360.42|358.82|0
1635165130000|2021-10-25 12:32:10|360.61|359.01|360.42|358.82|360.61|359.01|360.42|358.82|0
1635165140000|2021-10-25 12:32:20|360.61|359.01|360.8|359.2|360.8|359.2|360.61|359.01|0
1635165150000|2021-10-25 12:32:30|360.99|359.39|360.8|359.2|360.99|359.39|360.8|359.2|0
1635165160000|2021-10-25 12:32:40|360.99|359.39|360.8|359.2|360.99|359.39|360.8|359.2|0
1635165190000|2021-10-25 12:33:10|360.61|359.01|360.61|359.01|360.61|359.01|360.61|359.01|0
1635165210000|2021-10-25 12:33:30|360.42|358.82|360.22|358.62|360.42|358.82|360.22|358.62|0
1635165230000|2021-10-25 12:33:50|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165250000|2021-10-25 12:34:10|360.22|358.62|360.03|358.43|360.22|358.62|360.03|358.43|0
1635165260000|2021-10-25 12:34:20|360.22|358.62|360.22|358.62|360.22|358.62|360.03|358.43|0
1635165280000|2021-10-25 12:34:40|360.03|358.43|359.84|358.24|360.03|358.43|359.84|358.24|0
1635165290000|2021-10-25 12:34:50|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165300000|2021-10-25 12:35:00|359.93|358.33|359.84|358.24|360.03|358.43|359.84|358.24|0
1635165310000|2021-10-25 12:35:10|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165350000|2021-10-25 12:35:50|359.84|358.24|359.65|358.05|359.84|358.24|359.65|358.05|0
1635165360000|2021-10-25 12:36:00|359.84|358.24|359.84|358.24|359.84|358.24|359.84|358.24|0
1635165370000|2021-10-25 12:36:10|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165430000|2021-10-25 12:37:10|360.22|358.62|360.22|358.62|360.22|358.62|360.22|358.62|0
1635165450000|2021-10-25 12:37:30|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165520000|2021-10-25 12:38:40|359.84|358.24|359.84|358.24|360.03|358.43|359.84|358.24|0
1635165530000|2021-10-25 12:38:50|359.65|358.05|359.84|358.24|359.84|358.24|359.65|358.05|0
1635165540000|2021-10-25 12:39:00|359.65|358.05|359.65|358.05|359.65|358.05|359.65|358.05|0
1635165570000|2021-10-25 12:39:30|359.84|358.24|359.84|358.24|359.84|358.24|359.84|358.24|0
1635165580000|2021-10-25 12:39:40|360.03|358.43|360.03|358.43|360.03|358.43|360.03|358.43|0
1635165600000|2021-10-25 12:40:00|360.22|358.62|360.03|358.43|360.22|358.62|360.03|358.43|0
1635165610000|2021-10-25 12:40:10|360.22|358.62|360.22|358.62|360.22|358.62|360.03|358.43|0
1635165620000|2021-10-25 12:40:20|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635165640000|2021-10-25 12:40:40|360.6|359|360.6|359|360.6|359|360.6|359|0
1635165650000|2021-10-25 12:40:50|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635165660000|2021-10-25 12:41:00|360.6|359|360.6|359|360.79|359.19|360.6|359|0
1635165680000|2021-10-25 12:41:20|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635165690000|2021-10-25 12:41:30|360.6|359|360.41|358.81|360.6|359|360.41|358.81|0
1635165700000|2021-10-25 12:41:40|360.5|358.9|360.6|359|360.6|359|360.41|358.81|0
1635165710000|2021-10-25 12:41:50|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635165720000|2021-10-25 12:42:00|360.6|359|360.6|359|360.6|359|360.6|359|0
1635165760000|2021-10-25 12:42:40|360.79|359.19|360.6|359|360.79|359.19|360.6|359|0
1635165780000|2021-10-25 12:43:00|360.79|359.19|360.79|359.19|360.79|359.19|360.79|359.19|0
1635165870000|2021-10-25 12:44:30|360.6|359|360.6|359|360.6|359|360.6|359|0
1635165890000|2021-10-25 12:44:50|360.79|359.19|360.6|359|360.79|359.19|360.6|359|0
1635165910000|2021-10-25 12:45:10|360.41|358.81|360.41|358.81|360.6|359|360.41|358.81|0
1635165920000|2021-10-25 12:45:20|360.6|359|360.6|359|360.6|359|360.6|359|0
1635165930000|2021-10-25 12:45:30|360.79|359.19|360.79|359.19|360.79|359.19|360.79|359.19|0
1635165950000|2021-10-25 12:45:50|360.98|359.38|360.98|359.38|360.98|359.38|360.98|359.38|0
1635165970000|2021-10-25 12:46:10|360.6|359|360.6|359|360.6|359|360.6|359|0
1635165980000|2021-10-25 12:46:20|360.79|359.19|360.6|359|360.79|359.19|360.6|359|0
1635166000000|2021-10-25 12:46:40|360.79|359.19|360.79|359.19|360.79|359.19|360.79|359.19|0
1635166010000|2021-10-25 12:46:50|360.6|359|360.6|359|360.69|359.09|360.6|359|0
1635166020000|2021-10-25 12:47:00|360.79|359.19|360.6|359|360.79|359.19|360.6|359|0
1635166030000|2021-10-25 12:47:10|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635166040000|2021-10-25 12:47:20|360.22|358.62|360.22|358.62|360.22|358.62|360.22|358.62|0
1635166050000|2021-10-25 12:47:30|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635166060000|2021-10-25 12:47:40|360.22|358.62|360.22|358.62|360.22|358.62|360.22|358.62|0
1635166070000|2021-10-25 12:47:50|360.41|358.81|360.41|358.81|360.5|358.9|360.41|358.81|0
1635166080000|2021-10-25 12:48:00|360.6|359|360.6|359|360.6|359|360.6|359|0
1635166100000|2021-10-25 12:48:20|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635166120000|2021-10-25 12:48:40|360.6|359|360.41|358.81|360.6|359|360.41|358.81|0
1635166130000|2021-10-25 12:48:50|360.31|358.71|360.22|358.62|360.31|358.71|360.22|358.62|0
1635166150000|2021-10-25 12:49:10|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635166170000|2021-10-25 12:49:30|360.22|358.62|360.22|358.62|360.22|358.62|360.22|358.62|0
1635166190000|2021-10-25 12:49:50|360.41|358.81|360.41|358.81|360.41|358.81|360.41|358.81|0
1635166210000|2021-10-25 12:50:10|360.6|359|360.41|358.81|360.6|359|360.41|358.81|0
1635166230000|2021-10-25 12:50:30|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166250000|2021-10-25 12:50:50|360.02|358.42|360.21|358.61|360.21|358.61|360.02|358.42|0
1635166270000|2021-10-25 12:51:10|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166280000|2021-10-25 12:51:20|360.12|358.52|360.02|358.42|360.12|358.52|360.02|358.42|0
1635166310000|2021-10-25 12:51:50|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166370000|2021-10-25 12:52:50|360.02|358.42|360.21|358.61|360.21|358.61|360.02|358.42|0
1635166380000|2021-10-25 12:53:00|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166400000|2021-10-25 12:53:20|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166410000|2021-10-25 12:53:30|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166430000|2021-10-25 12:53:50|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166440000|2021-10-25 12:54:00|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166460000|2021-10-25 12:54:20|359.83|358.23|359.83|358.23|359.83|358.23|359.83|358.23|0
1635166470000|2021-10-25 12:54:30|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166500000|2021-10-25 12:55:00|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166530000|2021-10-25 12:55:30|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166570000|2021-10-25 12:56:10|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166620000|2021-10-25 12:57:00|360.4|358.8|360.02|358.42|360.4|358.8|360.02|358.42|0
1635166630000|2021-10-25 12:57:10|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166660000|2021-10-25 12:57:40|360.02|358.42|360.21|358.61|360.21|358.61|360.02|358.42|0
1635166680000|2021-10-25 12:58:00|359.92|358.32|360.02|358.42|360.02|358.42|359.92|358.32|0
1635166690000|2021-10-25 12:58:10|359.83|358.23|359.83|358.23|359.83|358.23|359.83|358.23|0
1635166700000|2021-10-25 12:58:20|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166710000|2021-10-25 12:58:30|360.21|358.61|360.02|358.42|360.21|358.61|360.02|358.42|0
1635166730000|2021-10-25 12:58:50|359.83|358.23|359.83|358.23|360.02|358.42|359.83|358.23|0
1635166740000|2021-10-25 12:59:00|359.64|358.04|359.64|358.04|359.64|358.04|359.64|358.04|0
1635166750000|2021-10-25 12:59:10|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1635166760000|2021-10-25 12:59:20|359.64|358.04|359.64|358.04|359.64|358.04|359.64|358.04|0
1635166780000|2021-10-25 12:59:40|359.83|358.23|359.83|358.23|359.83|358.23|359.83|358.23|0
1635166800000|2021-10-25 13:00:00|359.64|358.04|359.83|358.23|359.83|358.23|359.64|358.04|0
1635166860000|2021-10-25 13:01:00|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166870000|2021-10-25 13:01:10|360.21|358.61|359.83|358.23|360.21|358.61|359.83|358.23|0
1635166880000|2021-10-25 13:01:20|360.02|358.42|359.83|358.23|360.02|358.42|359.83|358.23|0
1635166890000|2021-10-25 13:01:30|360.02|358.42|359.83|358.23|360.02|358.42|359.83|358.23|0
1635166900000|2021-10-25 13:01:40|360.02|358.42|359.83|358.23|360.02|358.42|359.83|358.23|0
1635166910000|2021-10-25 13:01:50|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166940000|2021-10-25 13:02:20|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635166970000|2021-10-25 13:02:50|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635166980000|2021-10-25 13:03:00|360.21|358.61|360.21|358.61|360.21|358.61|360.02|358.42|0
1635167000000|2021-10-25 13:03:20|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1635167020000|2021-10-25 13:03:40|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635167030000|2021-10-25 13:03:50|360.3|358.7|360.4|358.8|360.4|358.8|360.3|358.7|0
1635167040000|2021-10-25 13:04:00|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635167060000|2021-10-25 13:04:20|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1635167090000|2021-10-25 13:04:50|360.59|358.99|360.59|358.99|360.59|358.99|360.4|358.8|0
1635167100000|2021-10-25 13:05:00|360.4|358.8|360.59|358.99|360.59|358.99|360.4|358.8|0
1635167110000|2021-10-25 13:05:10|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1635167120000|2021-10-25 13:05:20|360.59|358.99|360.4|358.8|360.59|358.99|360.4|358.8|0
1635167130000|2021-10-25 13:05:30|360.59|358.99|360.59|358.99|360.59|358.99|360.59|358.99|0
1635167200000|2021-10-25 13:06:40|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1635167270000|2021-10-25 13:07:50|360.21|358.61|360.21|358.61|360.21|358.61|360.21|358.61|0
1635167280000|2021-10-25 13:08:00|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1635167290000|2021-10-25 13:08:10|360.21|358.61|360.4|358.8|360.4|358.8|360.21|358.61|0
1635167340000|2021-10-25 13:09:00|360.59|358.99|360.59|358.99|360.59|358.99|360.59|358.99|0
1635167390000|2021-10-25 13:09:50|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1635167430000|2021-10-25 13:10:30|360.28|358.68|360.09|358.49|360.28|358.68|360.09|358.49|0
1635167440000|2021-10-25 13:10:40|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1635167470000|2021-10-25 13:11:10|360.09|358.49|360.09|358.49|360.09|358.49|360.09|358.49|0
1635167480000|2021-10-25 13:11:20|360.28|358.68|360.28|358.68|360.28|358.68|360.28|358.68|0
1635167500000|2021-10-25 13:11:40|360.09|358.49|360.09|358.49|360.09|358.49|360.09|358.49|0
1635167520000|2021-10-25 13:12:00|360.18|358.58|360.18|358.58|360.18|358.58|360.18|358.58|0
1635167530000|2021-10-25 13:12:10|360.28|358.68|360.28|358.68|360.28|358.68|360.28|358.68|0
1635167540000|2021-10-25 13:12:20|360.47|358.87|360.47|358.87|360.47|358.87|360.47|358.87|0
1635167570000|2021-10-25 13:12:50|360.09|358.49|360.09|358.49|360.09|358.49|360.09|358.49|0
1635167580000|2021-10-25 13:13:00|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1635167600000|2021-10-25 13:13:20|360.09|358.49|360.09|358.49|360.09|358.49|360.09|358.49|0
1635167610000|2021-10-25 13:13:30|360.28|358.68|360.28|358.68|360.28|358.68|360.28|358.68|0
1635167620000|2021-10-25 13:13:40|360.47|358.87|360.28|358.68|360.47|358.87|360.28|358.68|0
1635167670000|2021-10-25 13:14:30|360.47|358.87|360.47|358.87|360.47|358.87|360.47|358.87|0
1635167760000|2021-10-25 13:16:00|360.66|359.06|360.66|359.06|360.66|359.06|360.66|359.06|0
1635167770000|2021-10-25 13:16:10|360.86|359.26|360.47|358.87|360.86|359.26|360.47|358.87|0
1635167780000|2021-10-25 13:16:20|360.66|359.06|360.47|358.87|360.66|359.06|360.47|358.87|0
1635167790000|2021-10-25 13:16:30|360.66|359.06|360.66|359.06|360.66|359.06|360.66|359.06|0
1635167810000|2021-10-25 13:16:50|360.86|359.26|360.66|359.06|360.86|359.26|360.66|359.06|0
1635167820000|2021-10-25 13:17:00|360.47|358.87|360.47|358.87|360.47|358.87|360.47|358.87|0
1635167830000|2021-10-25 13:17:10|360.66|359.06|360.47|358.87|360.66|359.06|360.47|358.87|0
1635167840000|2021-10-25 13:17:20|360.28|358.68|360.28|358.68|360.28|358.68|360.28|358.68|0
1635167880000|2021-10-25 13:18:00|360.09|358.49|360.28|358.68|360.28|358.68|360.09|358.49|0
1635167890000|2021-10-25 13:18:10|360.47|358.87|360.47|358.87|360.47|358.87|360.47|358.87|0
1635167910000|2021-10-25 13:18:30|360.66|359.06|360.66|359.06|360.66|359.06|360.66|359.06|0
1635167920000|2021-10-25 13:18:40|360.47|358.87|360.66|359.06|360.66|359.06|360.47|358.87|0
1635167940000|2021-10-25 13:19:00|360.85|359.25|360.85|359.25|360.85|359.25|360.66|359.06|0
1635167950000|2021-10-25 13:19:10|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1635167960000|2021-10-25 13:19:20|361.24|359.64|361.43|359.83|361.43|359.83|361.24|359.64|0
1635167970000|2021-10-25 13:19:30|361.24|359.64|361.24|359.64|361.24|359.64|361.24|359.64|0
1635168000000|2021-10-25 13:20:00|361.43|359.83|361.43|359.83|361.43|359.83|361.43|359.83|0
1635168010000|2021-10-25 13:20:10|361.62|360.02|361.81|360.21|361.81|360.21|361.62|360.02|0
1635168020000|2021-10-25 13:20:20|362.39|360.79|362.39|360.79|362.58|360.98|362.29|360.69|0
1635168030000|2021-10-25 13:20:30|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1635168040000|2021-10-25 13:20:40|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168050000|2021-10-25 13:20:50|362.58|360.98|362.39|360.79|362.58|360.98|362.39|360.79|0
1635168060000|2021-10-25 13:21:00|362.2|360.6|362.2|360.6|362.2|360.6|362.2|360.6|0
1635168070000|2021-10-25 13:21:10|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168090000|2021-10-25 13:21:30|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1635168100000|2021-10-25 13:21:40|362.39|360.79|362.2|360.6|362.39|360.79|362.2|360.6|0
1635168110000|2021-10-25 13:21:50|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168120000|2021-10-25 13:22:00|362|360.4|362.2|360.6|362.2|360.6|362|360.4|0
1635168160000|2021-10-25 13:22:40|362|360.4|362|360.4|362.2|360.6|362|360.4|0
1635168180000|2021-10-25 13:23:00|362.2|360.6|362.2|360.6|362.2|360.6|362.2|360.6|0
1635168200000|2021-10-25 13:23:20|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168210000|2021-10-25 13:23:30|362.2|360.6|362.2|360.6|362.2|360.6|362.2|360.6|0
1635168220000|2021-10-25 13:23:40|362|360.4|362|360.4|362|360.4|362|360.4|0
1635168250000|2021-10-25 13:24:10|361.81|360.21|362|360.4|362|360.4|361.81|360.21|0
1635168280000|2021-10-25 13:24:40|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1635168300000|2021-10-25 13:25:00|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168350000|2021-10-25 13:25:50|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1635168360000|2021-10-25 13:26:00|362.39|360.79|362.19|360.59|362.39|360.79|362.19|360.59|0
1635168370000|2021-10-25 13:26:10|362.39|360.79|362|360.4|362.39|360.79|362|360.4|0
1635168390000|2021-10-25 13:26:30|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1635168400000|2021-10-25 13:26:40|362.39|360.79|362.39|360.79|362.39|360.79|362.39|360.79|0
1635168420000|2021-10-25 13:27:00|362.19|360.59|362.19|360.59|362.19|360.59|362|360.4|0
1635168440000|2021-10-25 13:27:20|362|360.4|362|360.4|362|360.4|362|360.4|0
1635168450000|2021-10-25 13:27:30|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1635168470000|2021-10-25 13:27:50|362.38|360.78|362.38|360.78|362.38|360.78|362.19|360.59|0
1635168480000|2021-10-25 13:28:00|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1635168490000|2021-10-25 13:28:10|362.38|360.78|362|360.4|362.38|360.78|362|360.4|0
1635168500000|2021-10-25 13:28:20|362.19|360.59|362.38|360.78|362.38|360.78|362|360.4|0
1635168520000|2021-10-25 13:28:40|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1635168540000|2021-10-25 13:29:00|362.77|361.17|362.77|361.17|362.77|361.17|362.58|360.98|0
1635168560000|2021-10-25 13:29:20|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1635168570000|2021-10-25 13:29:30|362.67|361.07|362.58|360.98|362.67|361.07|362.58|360.98|0
1635168580000|2021-10-25 13:29:40|362.77|361.17|362.58|360.98|362.77|361.17|362.58|360.98|0
1635168590000|2021-10-25 13:29:50|362.77|361.17|363.15|361.55|363.15|361.55|362.77|361.17|0
1635168600000|2021-10-25 13:30:00|362.96|361.36|362.58|360.98|362.96|361.36|362.58|360.98|0
1635168610000|2021-10-25 13:30:10|362.19|360.59|361.9|360.3|362.19|360.59|361.9|360.3|0
1635168620000|2021-10-25 13:30:20|361.62|360.02|361.42|359.82|361.62|360.02|361.42|359.82|0
1635168630000|2021-10-25 13:30:30|361.23|359.63|361.81|360.21|361.81|360.21|361.23|359.63|0
1635168640000|2021-10-25 13:30:40|361.62|360.02|362.19|360.59|362.19|360.59|361.62|360.02|0
1635168650000|2021-10-25 13:30:50|362|360.4|361.52|359.92|362|360.4|361.42|359.82|0
1635168660000|2021-10-25 13:31:00|362|360.4|361.62|360.02|362|360.4|361.62|360.02|0
1635168670000|2021-10-25 13:31:10|361.23|359.63|361.23|359.63|361.23|359.63|361.04|359.44|0
1635168680000|2021-10-25 13:31:20|360.85|359.25|361.42|359.82|361.42|359.82|360.85|359.25|0
1635168690000|2021-10-25 13:31:30|361.62|360.02|362|360.4|362|360.4|361.61|360.01|0
1635168700000|2021-10-25 13:31:40|362.19|360.59|361.81|360.21|362.38|360.78|361.81|360.21|0
1635168710000|2021-10-25 13:31:50|361.61|360.01|361.23|359.63|361.61|360.01|361.23|359.63|0
1635168720000|2021-10-25 13:32:00|361.42|359.82|361.61|360.01|361.61|360.01|361.23|359.63|0
1635168730000|2021-10-25 13:32:10|361.42|359.82|361.42|359.82|361.61|360.01|361.42|359.82|0
1635168740000|2021-10-25 13:32:20|361.23|359.63|361.23|359.63|361.61|360.01|361.23|359.63|0
1635168750000|2021-10-25 13:32:30|361.04|359.44|361.23|359.63|361.23|359.63|361.04|359.44|0
1635168760000|2021-10-25 13:32:40|361.42|359.82|361.42|359.82|361.42|359.82|361.23|359.63|0
1635168770000|2021-10-25 13:32:50|361.23|359.63|360.85|359.25|361.23|359.63|360.85|359.25|0
1635168780000|2021-10-25 13:33:00|361.04|359.44|361.04|359.44|361.04|359.44|360.85|359.25|0
1635168790000|2021-10-25 13:33:10|360.85|359.25|360.66|359.06|360.85|359.25|360.66|359.06|0
1635168800000|2021-10-25 13:33:20|360.85|359.25|360.08|358.48|360.85|359.25|360.08|358.48|0
1635168810000|2021-10-25 13:33:30|359.89|358.29|359.7|358.1|360.27|358.67|359.7|358.1|0
1635168820000|2021-10-25 13:33:40|359.51|357.91|359.31|357.71|359.7|358.1|359.31|357.71|0
1635168830000|2021-10-25 13:33:50|358.93|357.33|358.17|356.57|358.93|357.33|358.17|356.57|0
1635168840000|2021-10-25 13:34:00|358.36|356.76|358.17|356.57|358.36|356.76|358.17|356.57|0
1635168850000|2021-10-25 13:34:10|357.98|356.38|358.74|357.14|358.74|357.14|357.98|356.38|0
1635168860000|2021-10-25 13:34:20|358.93|357.33|358.17|356.57|358.93|357.33|358.17|356.57|0
1635168870000|2021-10-25 13:34:30|358.36|356.76|358.36|356.76|358.36|356.76|357.98|356.38|0
1635168880000|2021-10-25 13:34:40|358.93|357.33|358.74|357.14|358.93|357.33|358.74|357.14|0
1635168890000|2021-10-25 13:34:50|358.36|356.76|358.36|356.76|358.55|356.95|358.36|356.76|0
1635168900000|2021-10-25 13:35:00|358.17|356.57|357.98|356.38|358.36|356.76|357.98|356.38|0
1635168910000|2021-10-25 13:35:10|358.17|356.57|359.12|357.52|359.12|357.52|358.17|356.57|0
1635168920000|2021-10-25 13:35:20|358.93|357.33|358.74|357.14|358.93|357.33|358.74|357.14|0
1635168930000|2021-10-25 13:35:30|358.55|356.95|358.93|357.33|358.93|357.33|358.36|356.76|0
1635168940000|2021-10-25 13:35:40|359.12|357.52|359.12|357.52|359.12|357.52|358.93|357.33|0
1635168950000|2021-10-25 13:35:50|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1635168960000|2021-10-25 13:36:00|358.55|356.95|358.74|357.14|358.74|357.14|358.55|356.95|0
1635168970000|2021-10-25 13:36:10|358.93|357.33|358.74|357.14|358.93|357.33|358.74|357.14|0
1635168980000|2021-10-25 13:36:20|358.36|356.76|358.55|356.95|358.74|357.14|358.36|356.76|0
1635168990000|2021-10-25 13:36:30|358.93|357.33|359.12|357.52|359.31|357.71|358.93|357.33|0
1635169000000|2021-10-25 13:36:40|358.74|357.14|357.97|356.37|358.74|357.14|357.97|356.37|0
1635169010000|2021-10-25 13:36:50|357.4|355.8|357.78|356.18|357.78|356.18|357.4|355.8|0
1635169020000|2021-10-25 13:37:00|357.59|355.99|357.02|355.42|357.59|355.99|357.02|355.42|0
1635169030000|2021-10-25 13:37:10|356.45|354.85|356.26|354.66|356.45|354.85|356.26|354.66|0
1635169040000|2021-10-25 13:37:20|355.87|354.27|355.68|354.08|355.87|354.27|355.68|354.08|0
1635169050000|2021-10-25 13:37:30|355.3|353.7|354.35|352.75|355.49|353.89|354.35|352.75|0
1635169060000|2021-10-25 13:37:40|353.78|352.18|354.54|352.94|354.54|352.94|353.78|352.18|0
1635169070000|2021-10-25 13:37:50|355.11|353.51|355.68|354.08|355.68|354.08|355.11|353.51|0
1635169080000|2021-10-25 13:38:00|355.49|353.89|355.49|353.89|355.49|353.89|355.49|353.89|0
1635169090000|2021-10-25 13:38:10|355.68|354.08|355.68|354.08|355.68|354.08|355.68|354.08|0
1635169100000|2021-10-25 13:38:20|355.87|354.27|355.49|353.89|355.87|354.27|355.49|353.89|0
1635169110000|2021-10-25 13:38:30|355.68|354.08|355.3|353.7|355.87|354.27|355.3|353.7|0
1635169120000|2021-10-25 13:38:40|354.73|353.13|354.54|352.94|354.73|353.13|354.16|352.56|0
1635169130000|2021-10-25 13:38:50|354.73|353.13|354.35|352.75|354.73|353.13|354.35|352.75|0
1635169140000|2021-10-25 13:39:00|354.54|352.94|355.11|353.51|355.3|353.7|354.54|352.94|0
1635169150000|2021-10-25 13:39:10|354.92|353.32|354.54|352.94|354.92|353.32|353.97|352.37|0
1635169160000|2021-10-25 13:39:20|354.35|352.75|354.54|352.94|354.73|353.13|354.35|352.75|0
1635169170000|2021-10-25 13:39:30|354.73|353.13|353.4|351.8|354.73|353.13|353.4|351.8|0
1635169180000|2021-10-25 13:39:40|353.78|352.18|353.4|351.8|353.78|352.18|353.02|351.42|0
1635169190000|2021-10-25 13:39:50|353.59|351.99|353.4|351.8|353.59|351.99|353.02|351.42|0
1635169200000|2021-10-25 13:40:00|353.21|351.61|352.45|350.85|353.21|351.61|351.88|350.28|0
1635169210000|2021-10-25 13:40:10|351.88|350.28|350.93|349.33|351.88|350.28|350.93|349.33|0
1635169220000|2021-10-25 13:40:20|350.55|348.95|350.93|349.33|351.12|349.52|350.55|348.95|0
1635169230000|2021-10-25 13:40:30|350.55|348.95|350.17|348.57|350.74|349.14|349.99|348.39|0
1635169240000|2021-10-25 13:40:40|349.8|348.2|349.8|348.2|350.17|348.57|349.8|348.2|0
1635169250000|2021-10-25 13:40:50|349.42|347.82|350.74|349.14|350.74|349.14|349.42|347.82|0
1635169260000|2021-10-25 13:41:00|350.55|348.95|349.98|348.38|350.55|348.95|349.98|348.38|0
1635169270000|2021-10-25 13:41:10|350.17|348.57|349.61|348.01|350.17|348.57|349.61|348.01|0
1635169280000|2021-10-25 13:41:20|349.8|348.2|349.42|347.82|349.8|348.2|349.42|347.82|0
1635169290000|2021-10-25 13:41:30|349.23|347.63|348.85|347.25|349.23|347.63|348.85|347.25|0
1635169300000|2021-10-25 13:41:40|348.66|347.06|348.85|347.25|348.85|347.25|348.66|347.06|0
1635169310000|2021-10-25 13:41:50|349.04|347.44|350.17|348.57|350.17|348.57|349.04|347.44|0
1635169320000|2021-10-25 13:42:00|349.98|348.38|349.98|348.38|349.98|348.38|349.61|348.01|0
1635169330000|2021-10-25 13:42:10|349.61|348.01|349.61|348.01|349.8|348.2|349.61|348.01|0
1635169340000|2021-10-25 13:42:20|349.8|348.2|349.23|347.63|349.8|348.2|349.13|347.53|0
1635169350000|2021-10-25 13:42:30|349.61|348.01|350.74|349.14|350.74|349.14|349.61|348.01|0
1635169360000|2021-10-25 13:42:40|350.93|349.33|350.93|349.33|350.93|349.33|350.93|349.33|0
1635169370000|2021-10-25 13:42:50|351.12|349.52|351.69|350.09|351.69|350.09|351.12|349.52|0
1635169380000|2021-10-25 13:43:00|351.12|349.52|350.93|349.33|351.31|349.71|350.93|349.33|0
1635169390000|2021-10-25 13:43:10|351.12|349.52|350.74|349.14|351.31|349.71|350.55|348.95|0
1635169400000|2021-10-25 13:43:20|350.55|348.95|350.55|348.95|350.93|349.33|350.55|348.95|0
1635169410000|2021-10-25 13:43:30|351.12|349.52|351.5|349.9|351.5|349.9|351.12|349.52|0
1635169420000|2021-10-25 13:43:40|351.69|350.09|351.69|350.09|351.88|350.28|351.69|350.09|0
1635169430000|2021-10-25 13:43:50|352.07|350.47|352.83|351.23|352.83|351.23|352.07|350.47|0
1635169440000|2021-10-25 13:44:00|352.45|350.85|351.88|350.28|352.45|350.85|351.88|350.28|0
1635169450000|2021-10-25 13:44:10|352.26|350.66|351.88|350.28|352.64|351.04|351.88|350.28|0
1635169460000|2021-10-25 13:44:20|352.07|350.47|352.07|350.47|352.07|350.47|351.88|350.28|0
1635169470000|2021-10-25 13:44:30|352.64|351.04|352.45|350.85|352.83|351.23|352.45|350.85|0
1635169480000|2021-10-25 13:44:40|352.26|350.66|352.64|351.04|352.64|351.04|352.26|350.66|0
1635169490000|2021-10-25 13:44:50|352.83|351.23|352.83|351.23|353.02|351.42|352.64|351.04|0
1635169500000|2021-10-25 13:45:00|352.26|350.66|352.45|350.85|352.45|350.85|352.07|350.47|0
1635169510000|2021-10-25 13:45:10|352.07|350.47|351.88|350.28|352.26|350.66|351.88|350.28|0
1635169520000|2021-10-25 13:45:20|351.69|350.09|351.12|349.52|351.69|350.09|351.12|349.52|0
1635169530000|2021-10-25 13:45:30|351.5|349.9|351.88|350.28|351.88|350.28|351.31|349.71|0
1635169540000|2021-10-25 13:45:40|352.26|350.66|352.07|350.47|352.26|350.66|351.88|350.28|0
1635169550000|2021-10-25 13:45:50|352.26|350.66|353.59|351.99|353.59|351.99|352.26|350.66|0
1635169560000|2021-10-25 13:46:00|353.4|351.8|353.78|352.18|353.78|352.18|353.21|351.61|0
1635169570000|2021-10-25 13:46:10|353.59|351.99|353.59|351.99|353.78|352.18|353.4|351.8|0
1635169580000|2021-10-25 13:46:20|353.78|352.18|352.64|351.04|353.78|352.18|352.64|351.04|0
1635169590000|2021-10-25 13:46:30|352.45|350.85|352.26|350.66|352.45|350.85|352.26|350.66|0
1635169600000|2021-10-25 13:46:40|351.97|350.37|351.88|350.28|352.07|350.47|351.88|350.28|0
1635169610000|2021-10-25 13:46:50|352.07|350.47|351.69|350.09|352.07|350.47|351.69|350.09|0
1635169620000|2021-10-25 13:47:00|351.88|350.28|351.5|349.9|351.88|350.28|351.31|349.71|0
1635169630000|2021-10-25 13:47:10|351.31|349.71|351.5|349.9|351.69|350.09|351.31|349.71|0
1635169640000|2021-10-25 13:47:20|352.07|350.47|351.88|350.28|352.07|350.47|351.69|350.09|0
1635169650000|2021-10-25 13:47:30|352.07|350.47|352.83|351.23|353.02|351.42|352.07|350.47|0
1635169660000|2021-10-25 13:47:40|352.45|350.85|352.07|350.47|352.45|350.85|352.07|350.47|0
1635169670000|2021-10-25 13:47:50|351.88|350.28|351.69|350.09|351.88|350.28|351.69|350.09|0
1635169680000|2021-10-25 13:48:00|351.5|349.9|351.31|349.71|351.5|349.9|351.31|349.71|0
1635169690000|2021-10-25 13:48:10|351.12|349.52|350.93|349.33|351.12|349.52|350.74|349.14|0
1635169700000|2021-10-25 13:48:20|351.12|349.52|351.5|349.9|351.5|349.9|351.12|349.52|0
1635169710000|2021-10-25 13:48:30|351.69|350.09|352.26|350.66|352.26|350.66|351.69|350.09|0
1635169720000|2021-10-25 13:48:40|352.63|351.03|352.63|351.03|352.82|351.22|352.44|350.84|0
1635169730000|2021-10-25 13:48:50|352.25|350.65|351.69|350.09|352.44|350.84|351.69|350.09|0
1635169740000|2021-10-25 13:49:00|351.5|349.9|351.5|349.9|351.69|350.09|351.31|349.71|0
1635169750000|2021-10-25 13:49:10|351.31|349.71|351.69|350.09|351.69|350.09|351.31|349.71|0
1635169760000|2021-10-25 13:49:20|352.06|350.46|352.63|351.03|352.63|351.03|352.06|350.46|0
1635169770000|2021-10-25 13:49:30|352.82|351.22|353.01|351.41|353.01|351.41|352.82|351.22|0
1635169780000|2021-10-25 13:49:40|352.82|351.22|353.01|351.41|353.01|351.41|352.82|351.22|0
1635169790000|2021-10-25 13:49:50|353.39|351.79|352.44|350.84|353.39|351.79|352.44|350.84|0
1635169800000|2021-10-25 13:50:00|351.87|350.27|352.44|350.84|352.63|351.03|351.87|350.27|0
1635169810000|2021-10-25 13:50:10|352.25|350.65|351.87|350.27|352.25|350.65|351.68|350.08|0
1635169820000|2021-10-25 13:50:20|352.06|350.46|352.25|350.65|352.25|350.65|352.06|350.46|0
1635169830000|2021-10-25 13:50:30|352.44|350.84|352.82|351.22|352.82|351.22|351.87|350.27|0
1635169840000|2021-10-25 13:50:40|352.63|351.03|352.44|350.84|352.63|351.03|352.44|350.84|0
1635169850000|2021-10-25 13:50:50|352.25|350.65|352.44|350.84|352.44|350.84|352.25|350.65|0
1635169860000|2021-10-25 13:51:00|352.63|351.03|352.82|351.22|352.82|351.22|352.63|351.03|0
1635169870000|2021-10-25 13:51:10|352.63|351.03|353.2|351.6|353.2|351.6|352.63|351.03|0
1635169880000|2021-10-25 13:51:20|353.01|351.41|352.82|351.22|353.01|351.41|352.82|351.22|0
1635169890000|2021-10-25 13:51:30|353.01|351.41|352.82|351.22|353.01|351.41|352.82|351.22|0
1635169900000|2021-10-25 13:51:40|353.01|351.41|353.01|351.41|353.01|351.41|352.63|351.03|0
1635169910000|2021-10-25 13:51:50|352.63|351.03|353.77|352.17|353.77|352.17|352.63|351.03|0
1635169920000|2021-10-25 13:52:00|353.39|351.79|353.39|351.79|353.77|352.17|353.39|351.79|0
1635169930000|2021-10-25 13:52:10|353.2|351.6|353.2|351.6|353.2|351.6|353.2|351.6|0
1635169940000|2021-10-25 13:52:20|352.82|351.22|352.82|351.22|353.01|351.41|352.82|351.22|0
1635169950000|2021-10-25 13:52:30|353.01|351.41|353.39|351.79|353.39|351.79|353.01|351.41|0
1635169960000|2021-10-25 13:52:40|353.96|352.36|353.39|351.79|353.96|352.36|353.39|351.79|0
1635169970000|2021-10-25 13:52:50|353.58|351.98|353.77|352.17|353.77|352.17|353.39|351.79|0
1635169980000|2021-10-25 13:53:00|353.39|351.79|353.39|351.79|353.39|351.79|353.39|351.79|0
1635169990000|2021-10-25 13:53:10|353.58|351.98|354.34|352.74|354.34|352.74|353.58|351.98|0
1635170000000|2021-10-25 13:53:20|354.15|352.55|353.86|352.26|354.15|352.55|353.86|352.26|0
1635170010000|2021-10-25 13:53:30|353.96|352.36|353.96|352.36|353.96|352.36|353.96|352.36|0
1635170020000|2021-10-25 13:53:40|353.77|352.17|353.58|351.98|353.77|352.17|353.58|351.98|0
1635170030000|2021-10-25 13:53:50|353.39|351.79|352.82|351.22|353.39|351.79|352.82|351.22|0
1635170040000|2021-10-25 13:54:00|353.39|351.79|353.2|351.6|353.39|351.79|353.01|351.41|0
1635170050000|2021-10-25 13:54:10|353.39|351.79|353.77|352.17|353.77|352.17|353.39|351.79|0
1635170060000|2021-10-25 13:54:20|353.96|352.36|353.77|352.17|353.96|352.36|353.77|352.17|0
1635170070000|2021-10-25 13:54:30|353.96|352.36|353.96|352.36|353.96|352.36|353.77|352.17|0
1635170080000|2021-10-25 13:54:40|354.15|352.55|354.15|352.55|354.15|352.55|354.15|352.55|0
1635170090000|2021-10-25 13:54:50|354.34|352.74|354.91|353.31|354.91|353.31|354.34|352.74|0
1635170100000|2021-10-25 13:55:00|355.1|353.5|356.06|354.46|356.06|354.46|355.1|353.5|0
1635170110000|2021-10-25 13:55:10|355.87|354.27|356.25|354.65|356.25|354.65|355.67|354.07|0
1635170120000|2021-10-25 13:55:20|356.44|354.84|356.82|355.22|356.82|355.22|356.44|354.84|0
1635170130000|2021-10-25 13:55:30|356.44|354.84|357.01|355.41|357.2|355.6|356.44|354.84|0
1635170140000|2021-10-25 13:55:40|357.2|355.6|357.2|355.6|357.2|355.6|357.01|355.41|0
1635170150000|2021-10-25 13:55:50|357.01|355.41|357.2|355.6|357.2|355.6|357.01|355.41|0
1635170160000|2021-10-25 13:56:00|357.01|355.41|358.35|356.75|358.35|356.75|357.01|355.41|0
1635170170000|2021-10-25 13:56:10|358.15|356.55|357.96|356.36|358.15|356.55|357.77|356.17|0
1635170180000|2021-10-25 13:56:20|358.15|356.55|358.15|356.55|358.15|356.55|358.15|356.55|0
1635170190000|2021-10-25 13:56:30|357.96|356.36|357.58|355.98|357.96|356.36|357.39|355.79|0
1635170200000|2021-10-25 13:56:40|357.39|355.79|357.01|355.41|357.39|355.79|357.01|355.41|0
1635170210000|2021-10-25 13:56:50|357.39|355.79|357.2|355.6|357.39|355.79|357.2|355.6|0
1635170220000|2021-10-25 13:57:00|357.29|355.69|358.05|356.45|358.05|356.45|357.29|355.69|0
1635170230000|2021-10-25 13:57:10|357.96|356.36|357.96|356.36|357.96|356.36|357.77|356.17|0
1635170240000|2021-10-25 13:57:20|358.15|356.55|358.25|356.65|358.35|356.75|358.15|356.55|0
1635170250000|2021-10-25 13:57:30|358.35|356.75|358.82|357.22|358.82|357.22|358.35|356.75|0
1635170260000|2021-10-25 13:57:40|358.73|357.13|358.34|356.74|358.73|357.13|358.34|356.74|0
1635170270000|2021-10-25 13:57:50|358.15|356.55|357.96|356.36|358.15|356.55|357.96|356.36|0
1635170280000|2021-10-25 13:58:00|357.77|356.17|358.15|356.55|358.15|356.55|357.77|356.17|0
1635170290000|2021-10-25 13:58:10|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1635170300000|2021-10-25 13:58:20|358.15|356.55|357.96|356.36|358.34|356.74|357.96|356.36|0
1635170310000|2021-10-25 13:58:30|358.15|356.55|358.15|356.55|358.15|356.55|357.96|356.36|0
1635170320000|2021-10-25 13:58:40|358.34|356.74|358.34|356.74|358.54|356.94|358.34|356.74|0
1635170330000|2021-10-25 13:58:50|358.54|356.94|358.54|356.94|358.73|357.13|358.54|356.94|0
1635170340000|2021-10-25 13:59:00|358.73|357.13|358.92|357.32|358.92|357.32|358.63|357.03|0
1635170350000|2021-10-25 13:59:10|358.54|356.94|358.34|356.74|358.54|356.94|358.34|356.74|0
1635170360000|2021-10-25 13:59:20|358.54|356.94|358.15|356.55|358.54|356.94|358.15|356.55|0
1635170370000|2021-10-25 13:59:30|357.96|356.36|358.15|356.55|358.15|356.55|357.77|356.17|0
1635170380000|2021-10-25 13:59:40|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1635170390000|2021-10-25 13:59:50|358.15|356.55|358.05|356.45|358.15|356.55|357.96|356.36|0
1635170400000|2021-10-25 14:00:00|358.73|357.13|358.92|357.32|358.92|357.32|358.73|357.13|0
1635170410000|2021-10-25 14:00:10|358.73|357.13|358.73|357.13|358.73|357.13|358.53|356.93|0
1635170420000|2021-10-25 14:00:20|358.53|356.93|358.73|357.13|358.73|357.13|358.34|356.74|0
1635170430000|2021-10-25 14:00:30|358.53|356.93|358.53|356.93|358.73|357.13|358.53|356.93|0
1635170440000|2021-10-25 14:00:40|358.92|357.32|358.92|357.32|359.11|357.51|358.92|357.32|0
1635170450000|2021-10-25 14:00:50|359.11|357.51|359.11|357.51|359.11|357.51|359.01|357.41|0
1635170460000|2021-10-25 14:01:00|359.87|358.27|359.11|357.51|359.87|358.27|359.11|357.51|0
1635170470000|2021-10-25 14:01:10|358.92|357.32|359.3|357.7|359.3|357.7|358.92|357.32|0
1635170480000|2021-10-25 14:01:20|358.92|357.32|358.73|357.13|358.92|357.32|358.53|356.93|0
1635170490000|2021-10-25 14:01:30|358.53|356.93|358.73|357.13|358.73|357.13|358.53|356.93|0
1635170500000|2021-10-25 14:01:40|358.34|356.74|358.15|356.55|358.34|356.74|358.15|356.55|0
1635170510000|2021-10-25 14:01:50|358.53|356.93|358.92|357.32|358.92|357.32|358.53|356.93|0
1635170520000|2021-10-25 14:02:00|358.53|356.93|358.92|357.32|359.11|357.51|358.53|356.93|0
1635170530000|2021-10-25 14:02:10|358.72|357.12|359.11|357.51|359.11|357.51|358.72|357.12|0
1635170540000|2021-10-25 14:02:20|359.49|357.89|359.49|357.89|359.49|357.89|359.49|357.89|0
1635170550000|2021-10-25 14:02:30|359.68|358.08|359.3|357.7|359.68|358.08|359.3|357.7|0
1635170560000|2021-10-25 14:02:40|359.49|357.89|358.92|357.32|359.49|357.89|358.92|357.32|0
1635170570000|2021-10-25 14:02:50|359.11|357.51|358.92|357.32|359.11|357.51|358.92|357.32|0
1635170580000|2021-10-25 14:03:00|359.3|357.7|359.68|358.08|359.68|358.08|359.3|357.7|0
1635170590000|2021-10-25 14:03:10|359.87|358.27|360.26|358.66|360.26|358.66|359.87|358.27|0
1635170600000|2021-10-25 14:03:20|360.06|358.46|359.87|358.27|360.06|358.46|359.87|358.27|0
1635170610000|2021-10-25 14:03:30|359.68|358.08|359.11|357.51|359.68|358.08|359.11|357.51|0
1635170620000|2021-10-25 14:03:40|359.3|357.7|359.3|357.7|359.3|357.7|359.11|357.51|0
1635170630000|2021-10-25 14:03:50|359.49|357.89|359.49|357.89|359.68|358.08|359.49|357.89|0
1635170640000|2021-10-25 14:04:00|359.68|358.08|359.3|357.7|359.68|358.08|359.3|357.7|0
1635170650000|2021-10-25 14:04:10|359.11|357.51|358.92|357.32|359.2|357.6|358.92|357.32|0
1635170660000|2021-10-25 14:04:20|359.11|357.51|358.72|357.12|359.11|357.51|358.72|357.12|0
1635170670000|2021-10-25 14:04:30|358.91|357.31|358.91|357.31|358.91|357.31|358.72|357.12|0
1635170680000|2021-10-25 14:04:40|358.82|357.22|359.49|357.89|359.49|357.89|358.82|357.22|0
1635170690000|2021-10-25 14:04:50|359.39|357.79|359.49|357.89|359.49|357.89|359.39|357.79|0
1635170700000|2021-10-25 14:05:00|359.3|357.7|359.3|357.7|359.3|357.7|358.91|357.31|0
1635170710000|2021-10-25 14:05:10|359.11|357.51|359.11|357.51|359.11|357.51|359.11|357.51|0
1635170720000|2021-10-25 14:05:20|358.91|357.31|359.11|357.51|359.11|357.51|358.72|357.12|0
1635170730000|2021-10-25 14:05:30|358.72|357.12|358.53|356.93|358.72|357.12|358.53|356.93|0
1635170740000|2021-10-25 14:05:40|358.34|356.74|358.34|356.74|358.53|356.93|358.34|356.74|0
1635170750000|2021-10-25 14:05:50|358.53|356.93|358.15|356.55|358.53|356.93|358.15|356.55|0
1635170760000|2021-10-25 14:06:00|358.34|356.74|358.34|356.74|358.53|356.93|358.34|356.74|0
1635170770000|2021-10-25 14:06:10|358.15|356.55|358.34|356.74|358.34|356.74|358.05|356.45|0
1635170780000|2021-10-25 14:06:20|358.15|356.55|358.15|356.55|358.15|356.55|358.05|356.45|0
1635170790000|2021-10-25 14:06:30|357.96|356.36|357.77|356.17|357.96|356.36|357.77|356.17|0
1635170800000|2021-10-25 14:06:40|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1635170810000|2021-10-25 14:06:50|357.86|356.26|357.67|356.07|357.86|356.26|357.67|356.07|0
1635170820000|2021-10-25 14:07:00|357.96|356.36|357.77|356.17|357.96|356.36|357.77|356.17|0
1635170830000|2021-10-25 14:07:10|357.58|355.98|357.38|355.78|357.58|355.98|357.38|355.78|0
1635170840000|2021-10-25 14:07:20|357.58|355.98|357.77|356.17|357.77|356.17|357.58|355.98|0
1635170850000|2021-10-25 14:07:30|357.58|355.98|357.38|355.78|357.77|356.17|357.38|355.78|0
1635170860000|2021-10-25 14:07:40|356.81|355.21|356.81|355.21|356.81|355.21|356.62|355.02|0
1635170870000|2021-10-25 14:07:50|357|355.4|358.15|356.55|358.15|356.55|357|355.4|0
1635170880000|2021-10-25 14:08:00|358.34|356.74|358.53|356.93|358.53|356.93|358.34|356.74|0
1635170890000|2021-10-25 14:08:10|358.72|357.12|358.05|356.45|358.72|357.12|358.05|356.45|0
1635170900000|2021-10-25 14:08:20|358.15|356.55|358.53|356.93|358.53|356.93|358.15|356.55|0
1635170910000|2021-10-25 14:08:30|358.72|357.12|358.34|356.74|358.72|357.12|358.34|356.74|0
1635170920000|2021-10-25 14:08:40|358.15|356.55|358.34|356.74|358.34|356.74|358.15|356.55|0
1635170930000|2021-10-25 14:08:50|358.15|356.55|357.77|356.17|358.15|356.55|357.77|356.17|0
1635170940000|2021-10-25 14:09:00|357.96|356.36|357.96|356.36|358.15|356.55|357.96|356.36|0
1635170950000|2021-10-25 14:09:10|358.15|356.55|358.53|356.93|358.53|356.93|358.15|356.55|0
1635170960000|2021-10-25 14:09:20|358.34|356.74|358.53|356.93|358.53|356.93|358.34|356.74|0
1635170970000|2021-10-25 14:09:30|358.34|356.74|358.34|356.74|358.62|357.02|358.34|356.74|0
1635170980000|2021-10-25 14:09:40|358.72|357.12|358.53|356.93|358.72|357.12|358.53|356.93|0
1635170990000|2021-10-25 14:09:50|358.34|356.74|358.15|356.55|358.53|356.93|358.15|356.55|0
1635171000000|2021-10-25 14:10:00|358.34|356.74|358.72|357.12|358.72|357.12|358.34|356.74|0
1635171010000|2021-10-25 14:10:10|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1635171020000|2021-10-25 14:10:20|358.34|356.74|358.53|356.93|358.53|356.93|358.15|356.55|0
1635171030000|2021-10-25 14:10:30|358.72|357.12|359|357.4|359.1|357.5|358.72|357.12|0
1635171040000|2021-10-25 14:10:40|358.72|357.12|358.15|356.55|358.72|357.12|358.15|356.55|0
1635171050000|2021-10-25 14:10:50|358.34|356.74|357.86|356.26|358.34|356.74|357.86|356.26|0
1635171060000|2021-10-25 14:11:00|358.15|356.55|358.15|356.55|358.15|356.55|357.96|356.36|0
1635171070000|2021-10-25 14:11:10|357.76|356.16|357.76|356.16|357.76|356.16|357.57|355.97|0
1635171080000|2021-10-25 14:11:20|357.96|356.36|358.15|356.55|358.15|356.55|357.96|356.36|0
1635171090000|2021-10-25 14:11:30|357.76|356.16|357.96|356.36|357.96|356.36|357.76|356.16|0
1635171100000|2021-10-25 14:11:40|357.76|356.16|357.76|356.16|357.96|356.36|357.76|356.16|0
1635171110000|2021-10-25 14:11:50|357.57|355.97|357.19|355.59|357.57|355.97|357|355.4|0
1635171120000|2021-10-25 14:12:00|357|355.4|356.81|355.21|357|355.4|356.81|355.21|0
1635171130000|2021-10-25 14:12:10|356.62|355.02|356.62|355.02|356.81|355.21|356.62|355.02|0
1635171140000|2021-10-25 14:12:20|356.81|355.21|356.24|354.64|356.81|355.21|356.24|354.64|0
1635171150000|2021-10-25 14:12:30|356.33|354.73|356.43|354.83|356.62|355.02|356.33|354.73|0
1635171160000|2021-10-25 14:12:40|356.24|354.64|356.43|354.83|356.43|354.83|356.24|354.64|0
1635171170000|2021-10-25 14:12:50|356.24|354.64|356.24|354.64|356.24|354.64|356.24|354.64|0
1635171180000|2021-10-25 14:13:00|356.81|355.21|357.38|355.78|357.38|355.78|356.81|355.21|0
1635171190000|2021-10-25 14:13:10|357.19|355.59|357.19|355.59|357.38|355.78|357.19|355.59|0
1635171200000|2021-10-25 14:13:20|357.38|355.78|357|355.4|357.38|355.78|357|355.4|0
1635171210000|2021-10-25 14:13:30|356.81|355.21|356.81|355.21|356.81|355.21|356.62|355.02|0
1635171220000|2021-10-25 14:13:40|356.62|355.02|357.19|355.59|357.19|355.59|356.62|355.02|0
1635171230000|2021-10-25 14:13:50|357.38|355.78|357|355.4|357.38|355.78|357|355.4|0
1635171240000|2021-10-25 14:14:00|357.19|355.59|357.19|355.59|357.19|355.59|357.19|355.59|0
1635171250000|2021-10-25 14:14:10|357.38|355.78|357.19|355.59|357.38|355.78|357.19|355.59|0
1635171260000|2021-10-25 14:14:20|357|355.4|357.19|355.59|357.19|355.59|356.81|355.21|0
1635171270000|2021-10-25 14:14:30|357.38|355.78|357.19|355.59|357.38|355.78|357.19|355.59|0
1635171280000|2021-10-25 14:14:40|357|355.4|356.62|355.02|357|355.4|356.62|355.02|0
1635171290000|2021-10-25 14:14:50|356.81|355.21|357|355.4|357|355.4|356.81|355.21|0
1635171300000|2021-10-25 14:15:00|357.19|355.59|357.95|356.35|357.95|356.35|357.19|355.59|0
1635171310000|2021-10-25 14:15:10|357.76|356.16|357.38|355.78|357.76|356.16|357.19|355.59|0
1635171320000|2021-10-25 14:15:20|357.19|355.59|357|355.4|357.19|355.59|357|355.4|0
1635171330000|2021-10-25 14:15:30|357.28|355.68|357.57|355.97|357.57|355.97|357.28|355.68|0
1635171340000|2021-10-25 14:15:40|357.38|355.78|357.19|355.59|357.38|355.78|357|355.4|0
1635171350000|2021-10-25 14:15:50|357.38|355.78|357.57|355.97|357.57|355.97|357.38|355.78|0
1635171360000|2021-10-25 14:16:00|357.66|356.06|357.85|356.25|357.85|356.25|357.57|355.97|0
1635171370000|2021-10-25 14:16:10|357.95|356.35|357.95|356.35|358.14|356.54|357.95|356.35|0
1635171380000|2021-10-25 14:16:20|358.14|356.54|358.14|356.54|358.33|356.73|358.14|356.54|0
1635171390000|2021-10-25 14:16:30|358.33|356.73|358.91|357.31|358.91|357.31|358.33|356.73|0
1635171400000|2021-10-25 14:16:40|358.72|357.12|358.72|357.12|358.91|357.31|358.72|357.12|0
1635171410000|2021-10-25 14:16:50|358.91|357.31|358.53|356.93|358.91|357.31|358.53|356.93|0
1635171420000|2021-10-25 14:17:00|359.48|357.88|359.48|357.88|359.67|358.07|359.38|357.78|0
1635171430000|2021-10-25 14:17:10|358.72|357.12|358.53|356.93|358.72|357.12|358.33|356.73|0
1635171440000|2021-10-25 14:17:20|358.72|357.12|358.53|356.93|358.72|357.12|358.53|356.93|0
1635171450000|2021-10-25 14:17:30|358.72|357.12|358.91|357.31|359.1|357.5|358.72|357.12|0
1635171460000|2021-10-25 14:17:40|358.72|357.12|358.91|357.31|359.1|357.5|358.53|356.93|0
1635171470000|2021-10-25 14:17:50|358.72|357.12|359.1|357.5|359.29|357.69|358.72|357.12|0
1635171480000|2021-10-25 14:18:00|359.29|357.69|359.29|357.69|359.48|357.88|359.29|357.69|0
1635171490000|2021-10-25 14:18:10|359.1|357.5|359.86|358.26|359.86|358.26|359.1|357.5|0
1635171500000|2021-10-25 14:18:20|360.25|358.65|360.25|358.65|360.25|358.65|360.06|358.46|0
1635171510000|2021-10-25 14:18:30|360.06|358.46|359.86|358.26|360.06|358.46|359.86|358.26|0
1635171520000|2021-10-25 14:18:40|360.06|358.46|360.06|358.46|360.25|358.65|360.06|358.46|0
1635171530000|2021-10-25 14:18:50|359.86|358.26|360.06|358.46|360.06|358.46|359.86|358.26|0
1635171540000|2021-10-25 14:19:00|360.25|358.65|360.25|358.65|360.44|358.84|360.25|358.65|0
1635171550000|2021-10-25 14:19:10|360.06|358.46|359.86|358.26|360.06|358.46|359.86|358.26|0
1635171560000|2021-10-25 14:19:20|360.06|358.46|359.67|358.07|360.06|358.46|359.67|358.07|0
1635171570000|2021-10-25 14:19:30|359.76|358.16|359.67|358.07|359.76|358.16|359.67|358.07|0
1635171580000|2021-10-25 14:19:40|359.86|358.26|359.86|358.26|360.06|358.46|359.86|358.26|0
1635171590000|2021-10-25 14:19:50|359.67|358.07|359.86|358.26|359.86|358.26|359.48|357.88|0
1635171600000|2021-10-25 14:20:00|360.06|358.46|359.86|358.26|360.06|358.46|359.67|358.07|0
1635171610000|2021-10-25 14:20:10|359.67|358.07|359.48|357.88|359.67|358.07|359.48|357.88|0
1635171620000|2021-10-25 14:20:20|359.1|357.5|358.52|356.92|359.1|357.5|358.52|356.92|0
1635171630000|2021-10-25 14:20:30|358.71|357.11|358.91|357.31|358.91|357.31|358.52|356.92|0
1635171640000|2021-10-25 14:20:40|359.19|357.59|358.91|357.31|359.19|357.59|358.91|357.31|0
1635171650000|2021-10-25 14:20:50|358.71|357.11|358.62|357.02|358.71|357.11|358.52|356.92|0
1635171660000|2021-10-25 14:21:00|358.52|356.92|358.91|357.31|358.91|357.31|358.52|356.92|0
1635171670000|2021-10-25 14:21:10|359.29|357.69|359.1|357.5|359.29|357.69|358.91|357.31|0
1635171680000|2021-10-25 14:21:20|358.91|357.31|358.91|357.31|359.1|357.5|358.91|357.31|0
1635171690000|2021-10-25 14:21:30|359.1|357.5|359.1|357.5|359.29|357.69|359.1|357.5|0
1635171700000|2021-10-25 14:21:40|358.91|357.31|359.1|357.5|359.1|357.5|358.91|357.31|0
1635171710000|2021-10-25 14:21:50|359.29|357.69|359.48|357.88|359.48|357.88|359.29|357.69|0
1635171720000|2021-10-25 14:22:00|359.29|357.69|359.86|358.26|359.86|358.26|359.29|357.69|0
1635171730000|2021-10-25 14:22:10|360.05|358.45|359.86|358.26|360.05|358.45|359.86|358.26|0
1635171740000|2021-10-25 14:22:20|360.05|358.45|359.48|357.88|360.05|358.45|359.48|357.88|0
1635171750000|2021-10-25 14:22:30|359.29|357.69|359.1|357.5|359.29|357.69|359.1|357.5|0
1635171760000|2021-10-25 14:22:40|359.29|357.69|359.29|357.69|359.48|357.88|359.1|357.5|0
1635171770000|2021-10-25 14:22:50|359.1|357.5|359.1|357.5|359.1|357.5|359.1|357.5|0
1635171780000|2021-10-25 14:23:00|359.48|357.88|358.9|357.3|359.48|357.88|358.9|357.3|0
1635171790000|2021-10-25 14:23:10|358.33|356.73|358.52|356.92|358.52|356.92|358.33|356.73|0
1635171800000|2021-10-25 14:23:20|358.33|356.73|358.14|356.54|358.33|356.73|358.14|356.54|0
1635171810000|2021-10-25 14:23:30|358.33|356.73|358.52|356.92|358.52|356.92|358.33|356.73|0
1635171820000|2021-10-25 14:23:40|358.71|357.11|358.9|357.3|358.9|357.3|358.71|357.11|0
1635171830000|2021-10-25 14:23:50|359.1|357.5|358.9|357.3|359.1|357.5|358.9|357.3|0
1635171840000|2021-10-25 14:24:00|358.71|357.11|358.52|356.92|358.71|357.11|358.52|356.92|0
1635171850000|2021-10-25 14:24:10|358.33|356.73|358.71|357.11|358.71|357.11|358.33|356.73|0
1635171860000|2021-10-25 14:24:20|359.1|357.5|358.71|357.11|359.1|357.5|358.71|357.11|0
1635171870000|2021-10-25 14:24:30|358.9|357.3|358.33|356.73|358.9|357.3|358.33|356.73|0
1635171880000|2021-10-25 14:24:40|358.04|356.44|357.76|356.16|358.04|356.44|357.76|356.16|0
1635171890000|2021-10-25 14:24:50|357.57|355.97|357.57|355.97|357.57|355.97|357.37|355.77|0
1635171900000|2021-10-25 14:25:00|357.76|356.16|357.57|355.97|357.76|356.16|357.57|355.97|0
1635171910000|2021-10-25 14:25:10|357.18|355.58|357.57|355.97|357.57|355.97|357.18|355.58|0
1635171920000|2021-10-25 14:25:20|357.18|355.58|356.99|355.39|357.57|355.97|356.99|355.39|0
1635171930000|2021-10-25 14:25:30|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1635171940000|2021-10-25 14:25:40|356.61|355.01|356.99|355.39|356.99|355.39|356.61|355.01|0
1635171950000|2021-10-25 14:25:50|356.61|355.01|355.28|353.68|356.61|355.01|355.28|353.68|0
1635171960000|2021-10-25 14:26:00|355.47|353.87|356.8|355.2|356.8|355.2|355.47|353.87|0
1635171970000|2021-10-25 14:26:10|357.18|355.58|357.18|355.58|357.18|355.58|357.18|355.58|0
1635171980000|2021-10-25 14:26:20|357.57|355.97|357.57|355.97|357.57|355.97|357.18|355.58|0
1635171990000|2021-10-25 14:26:30|357.56|355.96|357.56|355.96|357.76|356.16|357.56|355.96|0
1635172000000|2021-10-25 14:26:40|357.37|355.77|357.18|355.58|357.37|355.77|357.18|355.58|0
1635172010000|2021-10-25 14:26:50|356.99|355.39|356.99|355.39|357.18|355.58|356.99|355.39|0
1635172020000|2021-10-25 14:27:00|357.18|355.58|357.95|356.35|357.95|356.35|357.18|355.58|0
1635172030000|2021-10-25 14:27:10|358.33|356.73|358.52|356.92|358.52|356.92|358.33|356.73|0
1635172040000|2021-10-25 14:27:20|358.33|356.73|358.52|356.92|358.52|356.92|358.33|356.73|0
1635172050000|2021-10-25 14:27:30|358.33|356.73|358.14|356.54|358.33|356.73|358.14|356.54|0
1635172060000|2021-10-25 14:27:40|358.71|357.11|358.9|357.3|358.9|357.3|358.71|357.11|0
1635172070000|2021-10-25 14:27:50|359.09|357.49|359.09|357.49|359.09|357.49|358.9|357.3|0
1635172080000|2021-10-25 14:28:00|359.28|357.68|359.09|357.49|359.28|357.68|359.09|357.49|0
1635172090000|2021-10-25 14:28:10|358.9|357.3|358.71|357.11|358.9|357.3|358.71|357.11|0
1635172100000|2021-10-25 14:28:20|358.52|356.92|358.52|356.92|358.52|356.92|358.52|356.92|0
1635172110000|2021-10-25 14:28:30|358.71|357.11|358.33|356.73|358.71|357.11|358.33|356.73|0
1635172120000|2021-10-25 14:28:40|358.71|357.11|358.52|356.92|358.9|357.3|358.52|356.92|0
1635172130000|2021-10-25 14:28:50|358.71|357.11|358.71|357.11|358.9|357.3|358.71|357.11|0
1635172140000|2021-10-25 14:29:00|358.52|356.92|358.33|356.73|358.71|357.11|358.33|356.73|0
1635172150000|2021-10-25 14:29:10|358.52|356.92|358.52|356.92|358.71|357.11|358.52|356.92|0
1635172160000|2021-10-25 14:29:20|358.71|357.11|358.9|357.3|358.9|357.3|358.71|357.11|0
1635172170000|2021-10-25 14:29:30|359.09|357.49|359.28|357.68|359.28|357.68|359.09|357.49|0
1635172180000|2021-10-25 14:29:40|359.48|357.88|359.28|357.68|359.48|357.88|359.28|357.68|0
1635172190000|2021-10-25 14:29:50|359.67|358.07|359.86|358.26|359.86|358.26|359.67|358.07|0
1635172200000|2021-10-25 14:30:00|360.05|358.45|359.28|357.68|360.05|358.45|359.28|357.68|0
1635172210000|2021-10-25 14:30:10|359.09|357.49|358.8|357.2|359.09|357.49|358.71|357.11|0
1635172220000|2021-10-25 14:30:20|358.71|357.11|359.09|357.49|359.09|357.49|358.71|357.11|0
1635172230000|2021-10-25 14:30:30|358.9|357.3|358.9|357.3|358.9|357.3|358.71|357.11|0
1635172240000|2021-10-25 14:30:40|358.71|357.11|359.09|357.49|359.09|357.49|358.71|357.11|0
1635172250000|2021-10-25 14:30:50|359.47|357.87|359.67|358.07|359.86|358.26|359.47|357.87|0
1635172260000|2021-10-25 14:31:00|359.86|358.26|359.67|358.07|359.86|358.26|359.67|358.07|0
1635172270000|2021-10-25 14:31:10|359.47|357.87|359.47|357.87|359.47|357.87|359.28|357.68|0
1635172280000|2021-10-25 14:31:20|359.28|357.68|359.09|357.49|359.28|357.68|359.09|357.49|0
1635172290000|2021-10-25 14:31:30|359.28|357.68|359.28|357.68|359.28|357.68|359.09|357.49|0
1635172300000|2021-10-25 14:31:40|359.47|357.87|359.47|357.87|359.47|357.87|359.28|357.68|0
1635172310000|2021-10-25 14:31:50|359.67|358.07|360.05|358.45|360.05|358.45|359.67|358.07|0
1635172320000|2021-10-25 14:32:00|360.24|358.64|359.86|358.26|360.24|358.64|359.86|358.26|0
1635172330000|2021-10-25 14:32:10|359.67|358.07|359.67|358.07|359.67|358.07|359.67|358.07|0
1635172340000|2021-10-25 14:32:20|359.86|358.26|359.47|357.87|359.86|358.26|359.47|357.87|0
1635172350000|2021-10-25 14:32:30|359.28|357.68|358.9|357.3|359.28|357.68|358.9|357.3|0
1635172360000|2021-10-25 14:32:40|359.28|357.68|359.47|357.87|359.47|357.87|359.09|357.49|0
1635172370000|2021-10-25 14:32:50|359.28|357.68|359.86|358.26|359.86|358.26|359.28|357.68|0
1635172380000|2021-10-25 14:33:00|359.66|358.06|359.66|358.06|359.66|358.06|359.47|357.87|0
1635172390000|2021-10-25 14:33:10|359.28|357.68|359.37|357.77|359.47|357.87|359.28|357.68|0
1635172400000|2021-10-25 14:33:20|359.47|357.87|359.66|358.06|359.86|358.26|359.47|357.87|0
1635172410000|2021-10-25 14:33:30|359.47|357.87|359.28|357.68|359.47|357.87|359.28|357.68|0
1635172420000|2021-10-25 14:33:40|359.47|357.87|359.66|358.06|359.66|358.06|359.37|357.77|0
1635172430000|2021-10-25 14:33:50|359.47|357.87|359.66|358.06|359.66|358.06|359.47|357.87|0
1635172440000|2021-10-25 14:34:00|359.86|358.26|360.05|358.45|360.24|358.64|359.86|358.26|0
1635172450000|2021-10-25 14:34:10|360.24|358.64|360.43|358.83|360.43|358.83|360.05|358.45|0
1635172460000|2021-10-25 14:34:20|360.24|358.64|360.43|358.83|360.43|358.83|360.24|358.64|0
1635172470000|2021-10-25 14:34:30|360.62|359.02|360.43|358.83|360.62|359.02|360.43|358.83|0
1635172480000|2021-10-25 14:34:40|360.62|359.02|360.62|359.02|360.81|359.21|360.62|359.02|0
1635172490000|2021-10-25 14:34:50|360.81|359.21|360.43|358.83|360.81|359.21|360.43|358.83|0
1635172500000|2021-10-25 14:35:00|360.62|359.02|360.62|359.02|360.62|359.02|360.43|358.83|0
1635172510000|2021-10-25 14:35:10|360.43|358.83|361|359.4|361|359.4|360.43|358.83|0
1635172520000|2021-10-25 14:35:20|360.81|359.21|360.43|358.83|360.81|359.21|360.43|358.83|0
1635172530000|2021-10-25 14:35:30|360.24|358.64|359.85|358.25|360.24|358.64|359.85|358.25|0
1635172540000|2021-10-25 14:35:40|360.05|358.45|359.85|358.25|360.05|358.45|359.85|358.25|0
1635172550000|2021-10-25 14:35:50|359.66|358.06|359.28|357.68|359.66|358.06|359.28|357.68|0
1635172560000|2021-10-25 14:36:00|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1635172570000|2021-10-25 14:36:10|359.85|358.25|359.66|358.06|359.95|358.35|359.66|358.06|0
1635172580000|2021-10-25 14:36:20|359.85|358.25|359.66|358.06|359.85|358.25|359.47|357.87|0
1635172590000|2021-10-25 14:36:30|359.47|357.87|359.66|358.06|359.66|358.06|359.47|357.87|0
1635172600000|2021-10-25 14:36:40|359.47|357.87|359.28|357.68|359.47|357.87|359.28|357.68|0
1635172610000|2021-10-25 14:36:50|359.47|357.87|359.28|357.68|359.66|358.06|359.28|357.68|0
1635172620000|2021-10-25 14:37:00|359.09|357.49|359.66|358.06|359.66|358.06|359.09|357.49|0
1635172630000|2021-10-25 14:37:10|359.28|357.68|359.28|357.68|359.28|357.68|359.28|357.68|0
1635172640000|2021-10-25 14:37:20|359.09|357.49|359.28|357.68|359.28|357.68|359.09|357.49|0
1635172650000|2021-10-25 14:37:30|359.09|357.49|358.9|357.3|359.09|357.49|358.9|357.3|0
1635172660000|2021-10-25 14:37:40|358.71|357.11|359.09|357.49|359.09|357.49|358.71|357.11|0
1635172670000|2021-10-25 14:37:50|358.9|357.3|359.09|357.49|359.09|357.49|358.71|357.11|0
1635172680000|2021-10-25 14:38:00|358.9|357.3|358.51|356.91|358.9|357.3|358.51|356.91|0
1635172690000|2021-10-25 14:38:10|358.32|356.72|358.9|357.3|358.9|357.3|358.32|356.72|0
1635172700000|2021-10-25 14:38:20|359.09|357.49|359.28|357.68|359.28|357.68|359.09|357.49|0
1635172710000|2021-10-25 14:38:30|359.47|357.87|359.28|357.68|359.47|357.87|359.28|357.68|0
1635172720000|2021-10-25 14:38:40|359.47|357.87|359.28|357.68|359.47|357.87|359.28|357.68|0
1635172730000|2021-10-25 14:38:50|358.7|357.1|358.7|357.1|358.7|357.1|358.51|356.91|0
1635172740000|2021-10-25 14:39:00|358.51|356.91|358.9|357.3|358.9|357.3|358.32|356.72|0
1635172750000|2021-10-25 14:39:10|359.09|357.49|359.28|357.68|359.28|357.68|359.09|357.49|0
1635172760000|2021-10-25 14:39:20|359.47|357.87|359.85|358.25|359.85|358.25|359.47|357.87|0
1635172780000|2021-10-25 14:39:40|359.66|358.06|359.85|358.25|359.85|358.25|359.66|358.06|0
1635172790000|2021-10-25 14:39:50|360.04|358.44|360.04|358.44|360.04|358.44|359.85|358.25|0
1635172800000|2021-10-25 14:40:00|359.85|358.25|360.04|358.44|360.24|358.64|359.85|358.25|0
1635172810000|2021-10-25 14:40:10|359.85|358.25|359.66|358.06|359.85|358.25|359.47|357.87|0
1635172820000|2021-10-25 14:40:20|359.47|357.87|359.94|358.34|359.94|358.34|359.47|357.87|0
1635172830000|2021-10-25 14:40:30|360.04|358.44|360.43|358.83|360.43|358.83|360.04|358.44|0
1635172840000|2021-10-25 14:40:40|360.62|359.02|360.24|358.64|360.62|359.02|360.24|358.64|0
1635172850000|2021-10-25 14:40:50|360.04|358.44|360.04|358.44|360.24|358.64|359.85|358.25|0
1635172860000|2021-10-25 14:41:00|360.24|358.64|360.43|358.83|360.43|358.83|360.24|358.64|0
1635172870000|2021-10-25 14:41:10|360.24|358.64|359.75|358.15|360.24|358.64|359.47|357.87|0
1635172880000|2021-10-25 14:41:20|359.66|358.06|360.04|358.44|360.04|358.44|359.66|358.06|0
1635172890000|2021-10-25 14:41:30|359.85|358.25|360.04|358.44|360.04|358.44|359.85|358.25|0
1635172900000|2021-10-25 14:41:40|360.23|358.63|359.85|358.25|360.23|358.63|359.85|358.25|0
1635172920000|2021-10-25 14:42:00|359.66|358.06|359.47|357.87|359.85|358.25|359.47|357.87|0
1635172930000|2021-10-25 14:42:10|359.09|357.49|359.47|357.87|359.47|357.87|359.09|357.49|0
1635172940000|2021-10-25 14:42:20|359.66|358.06|360.04|358.44|360.04|358.44|359.66|358.06|0
1635172950000|2021-10-25 14:42:30|359.66|358.06|360.23|358.63|360.23|358.63|359.66|358.06|0
1635172960000|2021-10-25 14:42:40|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1635172970000|2021-10-25 14:42:50|360.23|358.63|360.04|358.44|360.43|358.83|360.04|358.44|0
1635172980000|2021-10-25 14:43:00|360.23|358.63|360.81|359.21|360.81|359.21|360.23|358.63|0
1635172990000|2021-10-25 14:43:10|361|359.4|360.81|359.21|361|359.4|360.81|359.21|0
1635173000000|2021-10-25 14:43:20|360.62|359.02|360.43|358.83|360.62|359.02|360.43|358.83|0
1635173010000|2021-10-25 14:43:30|360.23|358.63|360.62|359.02|360.62|359.02|360.23|358.63|0
1635173020000|2021-10-25 14:43:40|360.43|358.83|360.43|358.83|360.43|358.83|360.23|358.63|0
1635173030000|2021-10-25 14:43:50|360.23|358.63|360.23|358.63|360.23|358.63|360.23|358.63|0
1635173040000|2021-10-25 14:44:00|360.04|358.44|360.23|358.63|360.23|358.63|360.04|358.44|0
1635173050000|2021-10-25 14:44:10|360.04|358.44|360.04|358.44|360.04|358.44|359.85|358.25|0
1635173060000|2021-10-25 14:44:20|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635173070000|2021-10-25 14:44:30|359.66|358.06|359.66|358.06|359.66|358.06|359.47|357.87|0
1635173080000|2021-10-25 14:44:40|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1635173090000|2021-10-25 14:44:50|359.85|358.25|360.04|358.44|360.23|358.63|359.85|358.25|0
1635173100000|2021-10-25 14:45:00|360.23|358.63|360.62|359.02|360.62|359.02|360.23|358.63|0
1635173110000|2021-10-25 14:45:10|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1635173120000|2021-10-25 14:45:20|360.23|358.63|359.85|358.25|360.23|358.63|359.85|358.25|0
1635173130000|2021-10-25 14:45:30|359.66|358.06|359.47|357.87|359.66|358.06|359.47|357.87|0
1635173140000|2021-10-25 14:45:40|359.85|358.25|360.04|358.44|360.04|358.44|359.66|358.06|0
1635173150000|2021-10-25 14:45:50|360.23|358.63|360.23|358.63|360.42|358.82|360.23|358.63|0
1635173160000|2021-10-25 14:46:00|360.04|358.44|359.85|358.25|360.04|358.44|359.66|358.06|0
1635173170000|2021-10-25 14:46:10|360.04|358.44|359.85|358.25|360.04|358.44|359.85|358.25|0
1635173180000|2021-10-25 14:46:20|360.04|358.44|359.85|358.25|360.04|358.44|359.85|358.25|0
1635173190000|2021-10-25 14:46:30|359.75|358.15|360.23|358.63|360.23|358.63|359.66|358.06|0
1635173200000|2021-10-25 14:46:40|360.04|358.44|360.42|358.82|360.42|358.82|360.04|358.44|0
1635173210000|2021-10-25 14:46:50|360.62|359.02|360.23|358.63|360.62|359.02|360.23|358.63|0
1635173220000|2021-10-25 14:47:00|360.42|358.82|360.62|359.02|360.62|359.02|360.42|358.82|0
1635173230000|2021-10-25 14:47:10|360.42|358.82|360.42|358.82|360.62|359.02|360.42|358.82|0
1635173240000|2021-10-25 14:47:20|360.23|358.63|359.66|358.06|360.23|358.63|359.66|358.06|0
1635173250000|2021-10-25 14:47:30|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635173260000|2021-10-25 14:47:40|360.04|358.44|360.13|358.53|360.13|358.53|360.04|358.44|0
1635173270000|2021-10-25 14:47:50|360.04|358.44|360.04|358.44|360.04|358.44|359.85|358.25|0
1635173280000|2021-10-25 14:48:00|359.85|358.25|360.04|358.44|360.04|358.44|359.85|358.25|0
1635173290000|2021-10-25 14:48:10|359.85|358.25|359.85|358.25|359.85|358.25|359.85|358.25|0
1635173300000|2021-10-25 14:48:20|360.04|358.44|360.13|358.53|360.13|358.53|360.04|358.44|0
1635173310000|2021-10-25 14:48:30|360.23|358.63|360.23|358.63|360.23|358.63|360.04|358.44|0
1635173320000|2021-10-25 14:48:40|360.42|358.82|360.42|358.82|360.42|358.82|360.23|358.63|0
1635173330000|2021-10-25 14:48:50|360.23|358.63|360.81|359.21|360.81|359.21|360.23|358.63|0
1635173340000|2021-10-25 14:49:00|360.61|359.01|360.81|359.21|360.81|359.21|360.61|359.01|0
1635173350000|2021-10-25 14:49:10|361|359.4|361|359.4|361|359.4|361|359.4|0
1635173360000|2021-10-25 14:49:20|361.19|359.59|361.38|359.78|361.38|359.78|361.19|359.59|0
1635173370000|2021-10-25 14:49:30|361.57|359.97|361.76|360.16|361.76|360.16|361.38|359.78|0
1635173380000|2021-10-25 14:49:40|361.96|360.36|361.57|359.97|361.96|360.36|361.57|359.97|0
1635173390000|2021-10-25 14:49:50|361.76|360.16|361.57|359.97|361.76|360.16|361.57|359.97|0
1635173400000|2021-10-25 14:50:00|361.38|359.78|361.19|359.59|361.57|359.97|361.19|359.59|0
1635173410000|2021-10-25 14:50:10|361|359.4|361.19|359.59|361.19|359.59|361|359.4|0
1635173420000|2021-10-25 14:50:20|361|359.4|361.19|359.59|361.19|359.59|361|359.4|0
1635173430000|2021-10-25 14:50:30|361|359.4|361.38|359.78|361.38|359.78|361|359.4|0
1635173450000|2021-10-25 14:50:50|361.57|359.97|361.57|359.97|361.57|359.97|361.38|359.78|0
1635173460000|2021-10-25 14:51:00|361.76|360.16|361.76|360.16|361.76|360.16|361.57|359.97|0
1635173470000|2021-10-25 14:51:10|361.96|360.36|361.96|360.36|361.96|360.36|361.76|360.16|0
1635173480000|2021-10-25 14:51:20|361.86|360.26|361.96|360.36|362.15|360.55|361.86|360.26|0
1635173490000|2021-10-25 14:51:30|362.15|360.55|361.96|360.36|362.15|360.55|361.96|360.36|0
1635173500000|2021-10-25 14:51:40|361.76|360.16|361.57|359.97|361.76|360.16|361.57|359.97|0
1635173520000|2021-10-25 14:52:00|361.76|360.16|361.38|359.78|361.76|360.16|361.38|359.78|0
1635173530000|2021-10-25 14:52:10|361.19|359.59|361.19|359.59|361.19|359.59|361.19|359.59|0
1635173540000|2021-10-25 14:52:20|361.38|359.78|361.76|360.16|361.76|360.16|361.38|359.78|0
1635173550000|2021-10-25 14:52:30|361.57|359.97|361.76|360.16|361.76|360.16|361.57|359.97|0
1635173560000|2021-10-25 14:52:40|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173570000|2021-10-25 14:52:50|362.05|360.45|362.15|360.55|362.15|360.55|361.95|360.35|0
1635173580000|2021-10-25 14:53:00|361.95|360.35|361.95|360.35|362.15|360.55|361.95|360.35|0
1635173600000|2021-10-25 14:53:20|361.76|360.16|361.76|360.16|361.76|360.16|361.76|360.16|0
1635173610000|2021-10-25 14:53:30|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173620000|2021-10-25 14:53:40|362.15|360.55|361.95|360.35|362.15|360.55|361.95|360.35|0
1635173630000|2021-10-25 14:53:50|362.15|360.55|362.15|360.55|362.15|360.55|362.15|360.55|0
1635173660000|2021-10-25 14:54:20|362.34|360.74|362.15|360.55|362.34|360.74|362.15|360.55|0
1635173670000|2021-10-25 14:54:30|361.95|360.35|362.15|360.55|362.15|360.55|361.95|360.35|0
1635173680000|2021-10-25 14:54:40|361.95|360.35|362.15|360.55|362.15|360.55|361.95|360.35|0
1635173690000|2021-10-25 14:54:50|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173700000|2021-10-25 14:55:00|361.85|360.25|361.95|360.35|361.95|360.35|361.85|360.25|0
1635173710000|2021-10-25 14:55:10|362.15|360.55|361.95|360.35|362.15|360.55|361.95|360.35|0
1635173720000|2021-10-25 14:55:20|362.15|360.55|362.15|360.55|362.15|360.55|362.15|360.55|0
1635173730000|2021-10-25 14:55:30|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173740000|2021-10-25 14:55:40|362.15|360.55|362.34|360.74|362.34|360.74|362.15|360.55|0
1635173750000|2021-10-25 14:55:50|362.15|360.55|362.34|360.74|362.34|360.74|362.15|360.55|0
1635173760000|2021-10-25 14:56:00|362.53|360.93|362.34|360.74|362.72|361.12|362.34|360.74|0
1635173770000|2021-10-25 14:56:10|362.53|360.93|362.53|360.93|362.53|360.93|362.53|360.93|0
1635173790000|2021-10-25 14:56:30|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1635173800000|2021-10-25 14:56:40|362.53|360.93|362.43|360.83|362.53|360.93|362.34|360.74|0
1635173810000|2021-10-25 14:56:50|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1635173820000|2021-10-25 14:57:00|362.53|360.93|362.14|360.54|362.53|360.93|361.95|360.35|0
1635173830000|2021-10-25 14:57:10|361.95|360.35|362.14|360.54|362.14|360.54|361.95|360.35|0
1635173840000|2021-10-25 14:57:20|361.95|360.35|362.34|360.74|362.34|360.74|361.95|360.35|0
1635173850000|2021-10-25 14:57:30|362.53|360.93|362.14|360.54|362.53|360.93|362.14|360.54|0
1635173860000|2021-10-25 14:57:40|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173880000|2021-10-25 14:58:00|362.14|360.54|362.34|360.74|362.34|360.74|362.14|360.54|0
1635173890000|2021-10-25 14:58:10|362.14|360.54|362.34|360.74|362.34|360.74|362.14|360.54|0
1635173900000|2021-10-25 14:58:20|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1635173910000|2021-10-25 14:58:30|362.34|360.74|362.34|360.74|362.34|360.74|362.14|360.54|0
1635173920000|2021-10-25 14:58:40|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1635173930000|2021-10-25 14:58:50|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1635173940000|2021-10-25 14:59:00|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1635173950000|2021-10-25 14:59:10|361.95|360.35|362.14|360.54|362.14|360.54|361.95|360.35|0
1635173960000|2021-10-25 14:59:20|361.95|360.35|361.95|360.35|362.14|360.54|361.95|360.35|0
1635173970000|2021-10-25 14:59:30|361.76|360.16|362.14|360.54|362.14|360.54|361.76|360.16|0
1635173980000|2021-10-25 14:59:40|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635173990000|2021-10-25 14:59:50|361.76|360.16|361.95|360.35|361.95|360.35|361.76|360.16|0
1635174000000|2021-10-25 15:00:00|362.14|360.54|361.57|359.97|362.14|360.54|361.57|359.97|0
1635174010000|2021-10-25 15:00:10|361.38|359.78|361.37|359.77|361.38|359.78|361.37|359.77|0
1635174020000|2021-10-25 15:00:20|361.18|359.58|361.57|359.97|361.57|359.97|361.18|359.58|0
1635174030000|2021-10-25 15:00:30|361.76|360.16|361.76|360.16|361.76|360.16|361.76|360.16|0
1635174040000|2021-10-25 15:00:40|362.04|360.44|361.76|360.16|362.04|360.44|361.76|360.16|0
1635174050000|2021-10-25 15:00:50|361.95|360.35|361.76|360.16|361.95|360.35|361.76|360.16|0
1635174060000|2021-10-25 15:01:00|361.57|359.97|361.57|359.97|361.76|360.16|361.57|359.97|0
1635174070000|2021-10-25 15:01:10|361.76|360.16|361.37|359.77|361.76|360.16|361.37|359.77|0
1635174080000|2021-10-25 15:01:20|361.27|359.67|361.18|359.58|361.37|359.77|361.18|359.58|0
1635174090000|2021-10-25 15:01:30|360.99|359.39|361.37|359.77|361.37|359.77|360.8|359.2|0
1635174100000|2021-10-25 15:01:40|361.18|359.58|361.37|359.77|361.37|359.77|361.18|359.58|0
1635174120000|2021-10-25 15:02:00|361.18|359.58|361.37|359.77|361.37|359.77|360.99|359.39|0
1635174130000|2021-10-25 15:02:10|361.18|359.58|361.57|359.97|361.76|360.16|361.18|359.58|0
1635174140000|2021-10-25 15:02:20|361.76|360.16|362.53|360.93|362.53|360.93|361.76|360.16|0
1635174150000|2021-10-25 15:02:30|362.33|360.73|362.72|361.12|362.72|361.12|362.33|360.73|0
1635174160000|2021-10-25 15:02:40|362.91|361.31|363.29|361.69|363.29|361.69|362.91|361.31|0
1635174170000|2021-10-25 15:02:50|363.1|361.5|362.33|360.73|363.1|361.5|362.33|360.73|0
1635174180000|2021-10-25 15:03:00|362.14|360.54|362.33|360.73|362.53|360.93|362.14|360.54|0
1635174190000|2021-10-25 15:03:10|362.14|360.54|362.14|360.54|362.33|360.73|362.14|360.54|0
1635174200000|2021-10-25 15:03:20|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635174210000|2021-10-25 15:03:30|361.76|360.16|361.76|360.16|361.85|360.25|361.76|360.16|0
1635174220000|2021-10-25 15:03:40|361.95|360.35|362.14|360.54|362.14|360.54|361.95|360.35|0
1635174230000|2021-10-25 15:03:50|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1635174240000|2021-10-25 15:04:00|361.56|359.96|361.56|359.96|361.56|359.96|361.56|359.96|0
1635174250000|2021-10-25 15:04:10|361.37|359.77|361.76|360.16|361.76|360.16|361.37|359.77|0
1635174260000|2021-10-25 15:04:20|361.95|360.35|362.33|360.73|362.33|360.73|361.95|360.35|0
1635174270000|2021-10-25 15:04:30|362.14|360.54|362.33|360.73|362.33|360.73|362.14|360.54|0
1635174280000|2021-10-25 15:04:40|362.52|360.92|362.14|360.54|362.52|360.92|362.14|360.54|0
1635174290000|2021-10-25 15:04:50|362.33|360.73|362.33|360.73|362.33|360.73|362.33|360.73|0
1635174300000|2021-10-25 15:05:00|362.52|360.92|362.72|361.12|362.72|361.12|362.33|360.73|0
1635174310000|2021-10-25 15:05:10|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1635174320000|2021-10-25 15:05:20|362.72|361.12|362.72|361.12|362.91|361.31|362.72|361.12|0
1635174330000|2021-10-25 15:05:30|362.91|361.31|363.1|361.5|363.1|361.5|362.91|361.31|0
1635174340000|2021-10-25 15:05:40|362.91|361.31|362.91|361.31|362.91|361.31|362.91|361.31|0
1635174350000|2021-10-25 15:05:50|363.1|361.5|363.1|361.5|363.1|361.5|362.91|361.31|0
1635174360000|2021-10-25 15:06:00|363.29|361.69|363.48|361.88|363.48|361.88|363.29|361.69|0
1635174380000|2021-10-25 15:06:20|363.29|361.69|363.29|361.69|363.48|361.88|363.29|361.69|0
1635174390000|2021-10-25 15:06:30|363.1|361.5|363.1|361.5|363.1|361.5|363.1|361.5|0
1635174400000|2021-10-25 15:06:40|363.29|361.69|363.29|361.69|363.29|361.69|363.29|361.69|0
1635174410000|2021-10-25 15:06:50|363.48|361.88|363.48|361.88|363.48|361.88|363.48|361.88|0
1635174420000|2021-10-25 15:07:00|364.06|362.46|364.06|362.46|364.06|362.46|363.87|362.27|0
1635174430000|2021-10-25 15:07:10|364.25|362.65|364.25|362.65|364.25|362.65|364.25|362.65|0
1635174440000|2021-10-25 15:07:20|364.06|362.46|363.87|362.27|364.06|362.46|363.87|362.27|0
1635174450000|2021-10-25 15:07:30|363.68|362.08|363.87|362.27|363.87|362.27|363.68|362.08|0
1635174470000|2021-10-25 15:07:50|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1635174480000|2021-10-25 15:08:00|363.87|362.27|364.25|362.65|364.25|362.65|363.87|362.27|0
1635174490000|2021-10-25 15:08:10|364.06|362.46|364.25|362.65|364.25|362.65|364.06|362.46|0
1635174500000|2021-10-25 15:08:20|364.45|362.85|364.06|362.46|364.45|362.85|364.06|362.46|0
1635174510000|2021-10-25 15:08:30|363.87|362.27|363.58|361.98|363.87|362.27|363.58|361.98|0
1635174520000|2021-10-25 15:08:40|363.68|362.08|363.68|362.08|363.68|362.08|363.68|362.08|0
1635174530000|2021-10-25 15:08:50|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1635174540000|2021-10-25 15:09:00|364.06|362.46|363.68|362.08|364.06|362.46|363.68|362.08|0
1635174550000|2021-10-25 15:09:10|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1635174570000|2021-10-25 15:09:30|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1635174580000|2021-10-25 15:09:40|364.25|362.65|364.25|362.65|364.25|362.65|364.06|362.46|0
1635174590000|2021-10-25 15:09:50|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1635174600000|2021-10-25 15:10:00|364.25|362.65|364.06|362.46|364.25|362.65|363.87|362.27|0
1635174610000|2021-10-25 15:10:10|364.25|362.65|364.06|362.46|364.25|362.65|364.06|362.46|0
1635174620000|2021-10-25 15:10:20|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1635174630000|2021-10-25 15:10:30|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635174640000|2021-10-25 15:10:40|363.57|361.97|363.48|361.88|363.57|361.97|363.29|361.69|0
1635174660000|2021-10-25 15:11:00|363.29|361.69|362.91|361.31|363.29|361.69|362.91|361.31|0
1635174670000|2021-10-25 15:11:10|363.29|361.69|363.48|361.88|363.48|361.88|363.29|361.69|0
1635174680000|2021-10-25 15:11:20|363.29|361.69|363.67|362.07|363.87|362.27|363.29|361.69|0
1635174690000|2021-10-25 15:11:30|363.48|361.88|363.67|362.07|363.67|362.07|363.48|361.88|0
1635174700000|2021-10-25 15:11:40|363.48|361.88|363.67|362.07|363.67|362.07|363.48|361.88|0
1635174720000|2021-10-25 15:12:00|363.48|361.88|363.67|362.07|363.67|362.07|363.48|361.88|0
1635174730000|2021-10-25 15:12:10|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1635174740000|2021-10-25 15:12:20|364.25|362.65|364.34|362.74|364.44|362.84|364.25|362.65|0
1635174750000|2021-10-25 15:12:30|364.44|362.84|364.83|363.23|364.83|363.23|364.44|362.84|0
1635174760000|2021-10-25 15:12:40|365.21|363.61|365.21|363.61|365.41|363.81|365.02|363.42|0
1635174770000|2021-10-25 15:12:50|365.02|363.42|364.64|363.04|365.02|363.42|364.64|363.04|0
1635174780000|2021-10-25 15:13:00|364.83|363.23|364.25|362.65|364.83|363.23|364.25|362.65|0
1635174790000|2021-10-25 15:13:10|364.44|362.84|364.06|362.46|364.44|362.84|364.06|362.46|0
1635174800000|2021-10-25 15:13:20|364.25|362.65|364.44|362.84|364.44|362.84|364.25|362.65|0
1635174810000|2021-10-25 15:13:30|364.64|363.04|364.83|363.23|364.83|363.23|364.64|363.04|0
1635174820000|2021-10-25 15:13:40|364.64|363.04|364.64|363.04|364.83|363.23|364.64|363.04|0
1635174830000|2021-10-25 15:13:50|364.83|363.23|364.64|363.04|364.83|363.23|364.64|363.04|0
1635174840000|2021-10-25 15:14:00|364.83|363.23|364.64|363.04|364.83|363.23|364.44|362.84|0
1635174850000|2021-10-25 15:14:10|364.44|362.84|364.83|363.23|364.83|363.23|364.44|362.84|0
1635174860000|2021-10-25 15:14:20|365.02|363.42|365.41|363.81|365.41|363.81|365.02|363.42|0
1635174870000|2021-10-25 15:14:30|365.6|364|365.41|363.81|365.6|364|365.41|363.81|0
1635174880000|2021-10-25 15:14:40|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635174890000|2021-10-25 15:14:50|365.41|363.81|365.41|363.81|365.41|363.81|365.41|363.81|0
1635174900000|2021-10-25 15:15:00|365.6|364|365.6|364|365.79|364.19|365.41|363.81|0
1635174910000|2021-10-25 15:15:10|365.41|363.81|365.6|364|365.6|364|365.21|363.61|0
1635174920000|2021-10-25 15:15:20|365.79|364.19|365.6|364|365.79|364.19|365.6|364|0
1635174930000|2021-10-25 15:15:30|365.4|363.8|365.21|363.61|365.4|363.8|365.21|363.61|0
1635174940000|2021-10-25 15:15:40|365.4|363.8|365.4|363.8|365.4|363.8|365.21|363.61|0
1635174950000|2021-10-25 15:15:50|365.6|364|365.4|363.8|365.6|364|365.4|363.8|0
1635174960000|2021-10-25 15:16:00|365.21|363.61|365.02|363.42|365.21|363.61|365.02|363.42|0
1635174970000|2021-10-25 15:16:10|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635174980000|2021-10-25 15:16:20|365.02|363.42|365.02|363.42|365.02|363.42|365.02|363.42|0
1635174990000|2021-10-25 15:16:30|365.21|363.61|365.21|363.61|365.21|363.61|365.02|363.42|0
1635175000000|2021-10-25 15:16:40|365.02|363.42|365.21|363.61|365.21|363.61|365.02|363.42|0
1635175010000|2021-10-25 15:16:50|365.02|363.42|365.02|363.42|365.02|363.42|364.83|363.23|0
1635175020000|2021-10-25 15:17:00|364.83|363.23|365.21|363.61|365.21|363.61|364.83|363.23|0
1635175030000|2021-10-25 15:17:10|365.02|363.42|364.63|363.03|365.02|363.42|364.63|363.03|0
1635175040000|2021-10-25 15:17:20|365.02|363.42|365.02|363.42|365.02|363.42|365.02|363.42|0
1635175060000|2021-10-25 15:17:40|364.83|363.23|365.21|363.61|365.21|363.61|364.83|363.23|0
1635175070000|2021-10-25 15:17:50|365.02|363.42|364.83|363.23|365.02|363.42|364.83|363.23|0
1635175080000|2021-10-25 15:18:00|365.02|363.42|364.83|363.23|365.02|363.42|364.83|363.23|0
1635175090000|2021-10-25 15:18:10|365.02|363.42|365.02|363.42|365.02|363.42|364.83|363.23|0
1635175110000|2021-10-25 15:18:30|364.83|363.23|364.63|363.03|364.83|363.23|364.63|363.03|0
1635175120000|2021-10-25 15:18:40|364.83|363.23|364.83|363.23|364.83|363.23|364.83|363.23|0
1635175130000|2021-10-25 15:18:50|365.02|363.42|365.21|363.61|365.21|363.61|364.83|363.23|0
1635175140000|2021-10-25 15:19:00|365.02|363.42|364.82|363.22|365.02|363.42|364.82|363.22|0
1635175150000|2021-10-25 15:19:10|364.63|363.03|364.72|363.12|364.72|363.12|364.63|363.03|0
1635175160000|2021-10-25 15:19:20|364.82|363.22|364.63|363.03|364.82|363.22|364.63|363.03|0
1635175170000|2021-10-25 15:19:30|364.82|363.22|365.02|363.42|365.02|363.42|364.82|363.22|0
1635175190000|2021-10-25 15:19:50|364.82|363.22|364.82|363.22|364.82|363.22|364.82|363.22|0
1635175200000|2021-10-25 15:20:00|364.63|363.03|364.44|362.84|364.63|363.03|364.44|362.84|0
1635175210000|2021-10-25 15:20:10|364.25|362.65|364.44|362.84|364.44|362.84|364.25|362.65|0
1635175220000|2021-10-25 15:20:20|364.34|362.74|364.25|362.65|364.44|362.84|364.25|362.65|0
1635175230000|2021-10-25 15:20:30|364.05|362.45|364.05|362.45|364.25|362.65|364.05|362.45|0
1635175240000|2021-10-25 15:20:40|364.15|362.55|364.25|362.65|364.25|362.65|364.15|362.55|0
1635175250000|2021-10-25 15:20:50|364.05|362.45|364.25|362.65|364.25|362.65|363.86|362.26|0
1635175260000|2021-10-25 15:21:00|364.05|362.45|364.05|362.45|364.05|362.45|363.86|362.26|0
1635175270000|2021-10-25 15:21:10|364.25|362.65|364.05|362.45|364.25|362.65|364.05|362.45|0
1635175280000|2021-10-25 15:21:20|363.86|362.26|363.95|362.35|363.95|362.35|363.86|362.26|0
1635175290000|2021-10-25 15:21:30|364.05|362.45|364.25|362.65|364.25|362.65|364.05|362.45|0
1635175300000|2021-10-25 15:21:40|364.15|362.55|364.25|362.65|364.25|362.65|364.15|362.55|0
1635175310000|2021-10-25 15:21:50|364.44|362.84|364.44|362.84|364.44|362.84|364.25|362.65|0
1635175320000|2021-10-25 15:22:00|364.63|363.03|364.53|362.93|364.63|363.03|364.53|362.93|0
1635175330000|2021-10-25 15:22:10|364.44|362.84|364.44|362.84|364.44|362.84|364.44|362.84|0
1635175340000|2021-10-25 15:22:20|364.63|363.03|364.63|363.03|364.63|363.03|364.63|363.03|0
1635175350000|2021-10-25 15:22:30|364.82|363.22|365.21|363.61|365.21|363.61|364.82|363.22|0
1635175360000|2021-10-25 15:22:40|365.02|363.42|365.02|363.42|365.02|363.42|365.02|363.42|0
1635175370000|2021-10-25 15:22:50|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635175380000|2021-10-25 15:23:00|365.02|363.42|364.44|362.84|365.02|363.42|364.44|362.84|0
1635175390000|2021-10-25 15:23:10|364.25|362.65|364.44|362.84|364.44|362.84|364.25|362.65|0
1635175400000|2021-10-25 15:23:20|364.63|363.03|364.44|362.84|364.63|363.03|364.44|362.84|0
1635175420000|2021-10-25 15:23:40|364.63|363.03|364.63|363.03|364.63|363.03|364.63|363.03|0
1635175430000|2021-10-25 15:23:50|364.82|363.22|365.02|363.42|365.02|363.42|364.63|363.03|0
1635175440000|2021-10-25 15:24:00|364.82|363.22|364.82|363.22|365.01|363.41|364.82|363.22|0
1635175450000|2021-10-25 15:24:10|364.63|363.03|364.63|363.03|364.63|363.03|364.63|363.03|0
1635175460000|2021-10-25 15:24:20|364.72|363.12|364.63|363.03|364.82|363.22|364.63|363.03|0
1635175470000|2021-10-25 15:24:30|364.44|362.84|364.44|362.84|364.44|362.84|364.44|362.84|0
1635175480000|2021-10-25 15:24:40|364.05|362.45|364.05|362.45|364.05|362.45|364.05|362.45|0
1635175490000|2021-10-25 15:24:50|363.86|362.26|363.86|362.26|364.05|362.45|363.86|362.26|0
1635175500000|2021-10-25 15:25:00|363.67|362.07|363.86|362.26|363.86|362.26|363.67|362.07|0
1635175520000|2021-10-25 15:25:20|363.67|362.07|363.86|362.26|363.86|362.26|363.67|362.07|0
1635175530000|2021-10-25 15:25:30|363.67|362.07|364.05|362.45|364.05|362.45|363.67|362.07|0
1635175540000|2021-10-25 15:25:40|364.24|362.64|364.24|362.64|364.24|362.64|364.24|362.64|0
1635175550000|2021-10-25 15:25:50|364.44|362.84|364.44|362.84|364.44|362.84|364.34|362.74|0
1635175560000|2021-10-25 15:26:00|364.24|362.64|363.86|362.26|364.24|362.64|363.67|362.07|0
1635175570000|2021-10-25 15:26:10|363.67|362.07|363.47|361.87|363.67|362.07|363.47|361.87|0
1635175580000|2021-10-25 15:26:20|363.67|362.07|363.47|361.87|363.67|362.07|363.47|361.87|0
1635175590000|2021-10-25 15:26:30|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635175600000|2021-10-25 15:26:40|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1635175610000|2021-10-25 15:26:50|363.67|362.07|363.28|361.68|363.67|362.07|363.28|361.68|0
1635175620000|2021-10-25 15:27:00|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1635175630000|2021-10-25 15:27:10|363.37|361.77|363.47|361.87|363.47|361.87|363.37|361.77|0
1635175640000|2021-10-25 15:27:20|363.67|362.07|363.47|361.87|363.67|362.07|363.47|361.87|0
1635175650000|2021-10-25 15:27:30|363.67|362.07|363.47|361.87|363.86|362.26|363.47|361.87|0
1635175660000|2021-10-25 15:27:40|363.67|362.07|363.47|361.87|363.86|362.26|363.47|361.87|0
1635175680000|2021-10-25 15:28:00|363.67|362.07|363.47|361.87|363.67|362.07|363.47|361.87|0
1635175690000|2021-10-25 15:28:10|363.28|361.68|363.67|362.07|363.67|362.07|363.28|361.68|0
1635175700000|2021-10-25 15:28:20|363.86|362.26|364.05|362.45|364.05|362.45|363.86|362.26|0
1635175720000|2021-10-25 15:28:40|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635175730000|2021-10-25 15:28:50|364.05|362.45|364.24|362.64|364.24|362.64|364.05|362.45|0
1635175740000|2021-10-25 15:29:00|364.43|362.83|364.82|363.22|364.82|363.22|364.43|362.83|0
1635175750000|2021-10-25 15:29:10|364.63|363.03|364.82|363.22|364.82|363.22|364.63|363.03|0
1635175760000|2021-10-25 15:29:20|365.01|363.41|365.01|363.41|365.01|363.41|365.01|363.41|0
1635175770000|2021-10-25 15:29:30|364.82|363.22|365.01|363.41|365.01|363.41|364.82|363.22|0
1635175780000|2021-10-25 15:29:40|365.2|363.6|365.2|363.6|365.2|363.6|365.2|363.6|0
1635175790000|2021-10-25 15:29:50|365.4|363.8|365.4|363.8|365.4|363.8|365.4|363.8|0
1635175800000|2021-10-25 15:30:00|365.59|363.99|365.01|363.41|365.59|363.99|365.01|363.41|0
1635175810000|2021-10-25 15:30:10|365.2|363.6|365.01|363.41|365.2|363.6|365.01|363.41|0
1635175820000|2021-10-25 15:30:20|364.82|363.22|364.63|363.03|364.82|363.22|364.63|363.03|0
1635175830000|2021-10-25 15:30:30|364.43|362.83|365.05|363.45|365.05|363.45|364.43|362.83|0
1635175840000|2021-10-25 15:30:40|365.63|364.03|362.93|361.33|365.63|364.03|362.93|361.33|0
1635175850000|2021-10-25 15:30:50|363.12|361.52|364.47|362.87|364.47|362.87|363.12|361.52|0
1635175860000|2021-10-25 15:31:00|364.27|362.67|364.08|362.48|364.27|362.67|364.08|362.48|0
1635175870000|2021-10-25 15:31:10|364.27|362.67|364.08|362.48|364.27|362.67|364.08|362.48|0
1635175880000|2021-10-25 15:31:20|363.89|362.29|364.27|362.67|364.27|362.67|363.89|362.29|0
1635175890000|2021-10-25 15:31:30|364.08|362.48|364.27|362.67|364.47|362.87|364.08|362.48|0
1635175900000|2021-10-25 15:31:40|364.08|362.48|363.89|362.29|364.08|362.48|363.89|362.29|0
1635175910000|2021-10-25 15:31:50|363.69|362.09|363.59|361.99|363.69|362.09|363.5|361.9|0
1635175920000|2021-10-25 15:32:00|363.69|362.09|363.69|362.09|363.89|362.29|363.69|362.09|0
1635175940000|2021-10-25 15:32:20|363.5|361.9|363.69|362.09|363.69|362.09|363.5|361.9|0
1635175950000|2021-10-25 15:32:30|363.89|362.29|363.89|362.29|363.89|362.29|363.89|362.29|0
1635175960000|2021-10-25 15:32:40|363.69|362.09|363.69|362.09|363.69|362.09|363.69|362.09|0
1635175970000|2021-10-25 15:32:50|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1635175980000|2021-10-25 15:33:00|363.69|362.09|363.5|361.9|363.69|362.09|363.5|361.9|0
1635175990000|2021-10-25 15:33:10|363.31|361.71|363.5|361.9|363.5|361.9|363.31|361.71|0
1635176000000|2021-10-25 15:33:20|363.4|361.8|363.5|361.9|363.5|361.9|363.4|361.8|0
1635176010000|2021-10-25 15:33:30|363.69|362.09|363.89|362.29|363.89|362.29|363.69|362.09|0
1635176030000|2021-10-25 15:33:50|363.69|362.09|363.89|362.29|363.89|362.29|363.69|362.09|0
1635176040000|2021-10-25 15:34:00|363.69|362.09|363.89|362.29|363.89|362.29|363.69|362.09|0
1635176050000|2021-10-25 15:34:10|363.69|362.09|363.5|361.9|363.69|362.09|363.5|361.9|0
1635176060000|2021-10-25 15:34:20|363.12|361.52|363.31|361.71|363.31|361.71|363.12|361.52|0
1635176070000|2021-10-25 15:34:30|363.5|361.9|363.5|361.9|363.69|362.09|363.5|361.9|0
1635176080000|2021-10-25 15:34:40|363.69|362.09|363.5|361.9|363.69|362.09|363.5|361.9|0
1635176090000|2021-10-25 15:34:50|363.31|361.71|363.31|361.71|363.31|361.71|363.11|361.51|0
1635176100000|2021-10-25 15:35:00|363.5|361.9|363.69|362.09|363.89|362.29|363.5|361.9|0
1635176110000|2021-10-25 15:35:10|363.89|362.29|364.08|362.48|364.08|362.48|363.89|362.29|0
1635176120000|2021-10-25 15:35:20|364.27|362.67|364.27|362.67|364.27|362.67|364.27|362.67|0
1635176130000|2021-10-25 15:35:30|364.08|362.48|363.69|362.09|364.08|362.48|363.69|362.09|0
1635176140000|2021-10-25 15:35:40|363.89|362.29|363.89|362.29|363.89|362.29|363.89|362.29|0
1635176150000|2021-10-25 15:35:50|363.69|362.09|363.69|362.09|363.69|362.09|363.69|362.09|0
1635176160000|2021-10-25 15:36:00|363.89|362.29|363.69|362.09|363.89|362.29|363.69|362.09|0
1635176170000|2021-10-25 15:36:10|363.5|361.9|363.89|362.29|363.89|362.29|363.5|361.9|0
1635176180000|2021-10-25 15:36:20|363.69|362.09|363.5|361.9|363.69|362.09|363.5|361.9|0
1635176190000|2021-10-25 15:36:30|363.69|362.09|363.69|362.09|363.69|362.09|363.69|362.09|0
1635176220000|2021-10-25 15:37:00|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1635176230000|2021-10-25 15:37:10|363.11|361.51|363.31|361.71|363.31|361.71|363.11|361.51|0
1635176240000|2021-10-25 15:37:20|363.11|361.51|362.92|361.32|363.11|361.51|362.92|361.32|0
1635176250000|2021-10-25 15:37:30|363.11|361.51|363.5|361.9|363.5|361.9|363.11|361.51|0
1635176260000|2021-10-25 15:37:40|363.31|361.71|363.31|361.71|363.31|361.71|363.11|361.51|0
1635176270000|2021-10-25 15:37:50|363.11|361.51|363.11|361.51|363.31|361.71|363.11|361.51|0
1635176280000|2021-10-25 15:38:00|362.92|361.32|363.31|361.71|363.31|361.71|362.73|361.13|0
1635176300000|2021-10-25 15:38:20|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1635176310000|2021-10-25 15:38:30|363.31|361.71|363.5|361.9|363.5|361.9|363.31|361.71|0
1635176320000|2021-10-25 15:38:40|363.31|361.71|363.31|361.71|363.31|361.71|363.31|361.71|0
1635176330000|2021-10-25 15:38:50|363.5|361.9|363.11|361.51|363.5|361.9|363.11|361.51|0
1635176340000|2021-10-25 15:39:00|362.92|361.32|363.11|361.51|363.11|361.51|362.92|361.32|0
1635176350000|2021-10-25 15:39:10|362.92|361.32|362.92|361.32|363.11|361.51|362.92|361.32|0
1635176360000|2021-10-25 15:39:20|363.11|361.51|363.31|361.71|363.31|361.71|363.11|361.51|0
1635176370000|2021-10-25 15:39:30|362.49|360.89|362.71|361.11|362.71|361.11|362.49|360.89|0
1635176380000|2021-10-25 15:39:40|362.9|361.3|362.9|361.3|362.9|361.3|362.71|361.11|0
1635176410000|2021-10-25 15:40:10|363.09|361.49|363.28|361.68|363.28|361.68|363.09|361.49|0
1635176440000|2021-10-25 15:40:40|363.48|361.88|363.48|361.88|363.48|361.88|363.48|361.88|0
1635176450000|2021-10-25 15:40:50|363.67|362.07|363.86|362.26|363.86|362.26|363.67|362.07|0
1635176460000|2021-10-25 15:41:00|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635176480000|2021-10-25 15:41:20|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635176490000|2021-10-25 15:41:30|364.06|362.46|363.86|362.26|364.06|362.46|363.86|362.26|0
1635176500000|2021-10-25 15:41:40|364.06|362.46|364.25|362.65|364.25|362.65|364.06|362.46|0
1635176520000|2021-10-25 15:42:00|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1635176530000|2021-10-25 15:42:10|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635176540000|2021-10-25 15:42:20|364.06|362.46|363.86|362.26|364.06|362.46|363.86|362.26|0
1635176550000|2021-10-25 15:42:30|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635176560000|2021-10-25 15:42:40|363.86|362.26|363.67|362.07|363.86|362.26|363.67|362.07|0
1635176570000|2021-10-25 15:42:50|363.86|362.26|364.06|362.46|364.06|362.46|363.86|362.26|0
1635176580000|2021-10-25 15:43:00|363.86|362.26|364.06|362.46|364.06|362.46|363.86|362.26|0
1635176590000|2021-10-25 15:43:10|363.86|362.26|363.86|362.26|363.86|362.26|363.67|362.07|0
1635176610000|2021-10-25 15:43:30|363.67|362.07|363.48|361.88|363.67|362.07|363.48|361.88|0
1635176620000|2021-10-25 15:43:40|363.67|362.07|363.86|362.26|363.86|362.26|363.67|362.07|0
1635176630000|2021-10-25 15:43:50|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635176640000|2021-10-25 15:44:00|363.86|362.26|363.67|362.07|363.86|362.26|363.67|362.07|0
1635176670000|2021-10-25 15:44:30|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635176680000|2021-10-25 15:44:40|364.05|362.45|364.05|362.45|364.05|362.45|364.05|362.45|0
1635176690000|2021-10-25 15:44:50|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635176700000|2021-10-25 15:45:00|364.05|362.45|364.05|362.45|364.05|362.45|364.05|362.45|0
1635176710000|2021-10-25 15:45:10|364.25|362.65|364.44|362.84|364.44|362.84|364.25|362.65|0
1635176720000|2021-10-25 15:45:20|364.34|362.74|364.25|362.65|364.44|362.84|364.25|362.65|0
1635176730000|2021-10-25 15:45:30|364.34|362.74|364.25|362.65|364.34|362.74|364.25|362.65|0
1635176740000|2021-10-25 15:45:40|364.05|362.45|364.25|362.65|364.25|362.65|364.05|362.45|0
1635176760000|2021-10-25 15:46:00|364.44|362.84|364.44|362.84|364.63|363.03|364.44|362.84|0
1635176770000|2021-10-25 15:46:10|364.25|362.65|364.25|362.65|364.25|362.65|364.25|362.65|0
1635176780000|2021-10-25 15:46:20|364.05|362.45|364.05|362.45|364.05|362.45|364.05|362.45|0
1635176800000|2021-10-25 15:46:40|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635176810000|2021-10-25 15:46:50|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635176820000|2021-10-25 15:47:00|363.47|361.87|363.67|362.07|363.67|362.07|363.47|361.87|0
1635176830000|2021-10-25 15:47:10|363.47|361.87|363.28|361.68|363.47|361.87|363.28|361.68|0
1635176840000|2021-10-25 15:47:20|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1635176850000|2021-10-25 15:47:30|363.67|362.07|363.67|362.07|363.67|362.07|363.57|361.97|0
1635176860000|2021-10-25 15:47:40|363.47|361.87|363.47|361.87|363.47|361.87|363.28|361.68|0
1635176870000|2021-10-25 15:47:50|363.28|361.68|363.28|361.68|363.47|361.87|363.28|361.68|0
1635176880000|2021-10-25 15:48:00|363.09|361.49|363.28|361.68|363.28|361.68|363.09|361.49|0
1635176890000|2021-10-25 15:48:10|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1635176900000|2021-10-25 15:48:20|363.28|361.68|363.47|361.87|363.47|361.87|363.28|361.68|0
1635176910000|2021-10-25 15:48:30|363.28|361.68|363.28|361.68|363.47|361.87|363.28|361.68|0
1635176980000|2021-10-25 15:49:40|363.47|361.87|363.47|361.87|363.47|361.87|363.28|361.68|0
1635176990000|2021-10-25 15:49:50|363.28|361.68|363.28|361.68|363.28|361.68|363.28|361.68|0
1635177000000|2021-10-25 15:50:00|362.89|361.29|362.89|361.29|362.89|361.29|362.89|361.29|0
1635177010000|2021-10-25 15:50:10|363.28|361.68|363.28|361.68|363.28|361.68|363.28|361.68|0
1635177020000|2021-10-25 15:50:20|363.47|361.87|363.28|361.68|363.47|361.87|363.28|361.68|0
1635177030000|2021-10-25 15:50:30|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1635177050000|2021-10-25 15:50:50|363.67|362.07|363.67|362.07|363.67|362.07|363.67|362.07|0
1635177060000|2021-10-25 15:51:00|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1635177070000|2021-10-25 15:51:10|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635177080000|2021-10-25 15:51:20|363.66|362.06|363.66|362.06|363.66|362.06|363.66|362.06|0
1635177090000|2021-10-25 15:51:30|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1635177100000|2021-10-25 15:51:40|364.05|362.45|364.05|362.45|364.24|362.64|364.05|362.45|0
1635177120000|2021-10-25 15:52:00|364.24|362.64|364.05|362.45|364.24|362.64|364.05|362.45|0
1635177130000|2021-10-25 15:52:10|363.86|362.26|364.05|362.45|364.05|362.45|363.86|362.26|0
1635177140000|2021-10-25 15:52:20|364.34|362.74|364.44|362.84|364.44|362.84|364.34|362.74|0
1635177150000|2021-10-25 15:52:30|364.63|363.03|365.21|363.61|365.21|363.61|364.63|363.03|0
1635177160000|2021-10-25 15:52:40|365.4|363.8|365.21|363.61|365.4|363.8|365.02|363.42|0
1635177180000|2021-10-25 15:53:00|365.4|363.8|365.4|363.8|365.6|364|365.4|363.8|0
1635177190000|2021-10-25 15:53:10|365.6|364|365.6|364|366.18|364.58|365.6|364|0
1635177200000|2021-10-25 15:53:20|365.79|364.19|365.4|363.8|365.79|364.19|365.4|363.8|0
1635177210000|2021-10-25 15:53:30|365.21|363.61|365.4|363.8|365.4|363.8|365.21|363.61|0
1635177220000|2021-10-25 15:53:40|365.21|363.61|365.4|363.8|365.4|363.8|365.21|363.61|0
1635177230000|2021-10-25 15:53:50|365.6|364|365.6|364|365.6|364|365.6|364|0
1635177240000|2021-10-25 15:54:00|365.79|364.19|365.6|364|365.79|364.19|365.6|364|0
1635177250000|2021-10-25 15:54:10|365.79|364.19|365.6|364|365.79|364.19|365.6|364|0
1635177260000|2021-10-25 15:54:20|365.21|363.61|365.4|363.8|365.4|363.8|365.21|363.61|0
1635177270000|2021-10-25 15:54:30|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635177280000|2021-10-25 15:54:40|365.4|363.8|365.21|363.61|365.4|363.8|365.21|363.61|0
1635177300000|2021-10-25 15:55:00|365.02|363.42|365.02|363.42|365.21|363.61|365.02|363.42|0
1635177310000|2021-10-25 15:55:10|365.21|363.61|364.82|363.22|365.21|363.61|364.82|363.22|0
1635177330000|2021-10-25 15:55:30|364.63|363.03|365.01|363.41|365.01|363.41|364.63|363.03|0
1635177340000|2021-10-25 15:55:40|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635177350000|2021-10-25 15:55:50|365.4|363.8|365.4|363.8|365.4|363.8|365.21|363.61|0
1635177360000|2021-10-25 15:56:00|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1635177370000|2021-10-25 15:56:10|365.4|363.8|365.59|363.99|365.59|363.99|365.4|363.8|0
1635177380000|2021-10-25 15:56:20|365.79|364.19|365.79|364.19|365.79|364.19|365.79|364.19|0
1635177400000|2021-10-25 15:56:40|365.98|364.38|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177410000|2021-10-25 15:56:50|366.56|364.96|366.17|364.57|366.56|364.96|366.17|364.57|0
1635177430000|2021-10-25 15:57:10|365.98|364.38|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177440000|2021-10-25 15:57:20|365.98|364.38|365.79|364.19|365.98|364.38|365.79|364.19|0
1635177450000|2021-10-25 15:57:30|365.98|364.38|365.79|364.19|365.98|364.38|365.79|364.19|0
1635177460000|2021-10-25 15:57:40|365.98|364.38|365.98|364.38|365.98|364.38|365.98|364.38|0
1635177470000|2021-10-25 15:57:50|365.79|364.19|365.98|364.38|365.98|364.38|365.79|364.19|0
1635177480000|2021-10-25 15:58:00|365.79|364.19|365.79|364.19|365.88|364.28|365.79|364.19|0
1635177490000|2021-10-25 15:58:10|365.98|364.38|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177510000|2021-10-25 15:58:30|365.98|364.38|365.98|364.38|365.98|364.38|365.98|364.38|0
1635177520000|2021-10-25 15:58:40|366.17|364.57|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177530000|2021-10-25 15:58:50|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1635177540000|2021-10-25 15:59:00|366.56|364.96|366.37|364.77|366.56|364.96|366.37|364.77|0
1635177550000|2021-10-25 15:59:10|366.17|364.57|366.37|364.77|366.37|364.77|366.17|364.57|0
1635177560000|2021-10-25 15:59:20|366.56|364.96|366.56|364.96|366.56|364.96|366.56|364.96|0
1635177570000|2021-10-25 15:59:30|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1635177580000|2021-10-25 15:59:40|366.56|364.96|366.37|364.77|366.56|364.96|366.37|364.77|0
1635177600000|2021-10-25 16:00:00|366.56|364.96|366.56|364.96|366.56|364.96|366.37|364.77|0
1635177620000|2021-10-25 16:00:20|366.37|364.77|366.37|364.77|366.56|364.96|366.37|364.77|0
1635177650000|2021-10-25 16:00:50|366.17|364.57|366.37|364.77|366.37|364.77|366.17|364.57|0
1635177660000|2021-10-25 16:01:00|366.17|364.57|365.59|363.99|366.17|364.57|365.59|363.99|0
1635177670000|2021-10-25 16:01:10|365.4|363.8|365.4|363.8|365.4|363.8|365.4|363.8|0
1635177680000|2021-10-25 16:01:20|365.59|363.99|365.79|364.19|365.79|364.19|365.59|363.99|0
1635177690000|2021-10-25 16:01:30|365.98|364.38|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177700000|2021-10-25 16:01:40|365.98|364.38|366.17|364.57|366.17|364.57|365.98|364.38|0
1635177710000|2021-10-25 16:01:50|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1635177720000|2021-10-25 16:02:00|366.56|364.96|366.56|364.96|366.56|364.96|366.56|364.96|0
1635177730000|2021-10-25 16:02:10|366.37|364.77|366.75|365.15|366.75|365.15|366.37|364.77|0
1635177740000|2021-10-25 16:02:20|366.95|365.35|367.14|365.54|367.14|365.54|366.95|365.35|0
1635177750000|2021-10-25 16:02:30|367.53|365.93|367.53|365.93|367.72|366.12|367.53|365.93|0
1635177760000|2021-10-25 16:02:40|367.72|366.12|367.53|365.93|367.72|366.12|367.53|365.93|0
1635177770000|2021-10-25 16:02:50|367.33|365.73|367.33|365.73|367.53|365.93|367.33|365.73|0
1635177780000|2021-10-25 16:03:00|367.14|365.54|367.14|365.54|367.14|365.54|367.14|365.54|0
1635177790000|2021-10-25 16:03:10|367.33|365.73|367.33|365.73|367.33|365.73|367.33|365.73|0
1635177800000|2021-10-25 16:03:20|367.14|365.54|367.14|365.54|367.14|365.54|367.14|365.54|0
1635177810000|2021-10-25 16:03:30|366.95|365.35|367.14|365.54|367.14|365.54|366.95|365.35|0
1635177830000|2021-10-25 16:03:50|367.33|365.73|367.53|365.93|367.53|365.93|367.33|365.73|0
1635177840000|2021-10-25 16:04:00|367.72|366.12|367.72|366.12|367.72|366.12|367.72|366.12|0
1635177850000|2021-10-25 16:04:10|367.91|366.31|368.11|366.51|368.11|366.51|367.91|366.31|0
1635177860000|2021-10-25 16:04:20|368.3|366.7|368.3|366.7|368.3|366.7|368.3|366.7|0
1635177870000|2021-10-25 16:04:30|368.5|366.9|368.5|366.9|368.5|366.9|368.5|366.9|0
1635177880000|2021-10-25 16:04:40|368.3|366.7|368.3|366.7|368.5|366.9|368.3|366.7|0
1635177890000|2021-10-25 16:04:50|368.5|366.9|368.3|366.7|368.5|366.9|368.3|366.7|0
1635177910000|2021-10-25 16:05:10|368.11|366.51|367.91|366.31|368.11|366.51|367.91|366.31|0
1635177920000|2021-10-25 16:05:20|368.11|366.51|367.72|366.12|368.11|366.51|367.72|366.12|0
1635177930000|2021-10-25 16:05:30|367.91|366.31|368.3|366.7|368.3|366.7|367.91|366.31|0
1635177960000|2021-10-25 16:06:00|368.5|366.9|368.5|366.9|368.5|366.9|368.5|366.9|0
1635177970000|2021-10-25 16:06:10|368.69|367.09|369.08|367.48|369.08|367.48|368.69|367.09|0
1635177980000|2021-10-25 16:06:20|369.27|367.67|369.08|367.48|369.27|367.67|369.08|367.48|0
1635177990000|2021-10-25 16:06:30|368.88|367.28|369.08|367.48|369.08|367.48|368.88|367.28|0
1635178010000|2021-10-25 16:06:50|369.27|367.67|369.08|367.48|369.27|367.67|369.08|367.48|0
1635178020000|2021-10-25 16:07:00|368.88|367.28|368.88|367.28|368.88|367.28|368.69|367.09|0
1635178030000|2021-10-25 16:07:10|369.08|367.48|369.08|367.48|369.08|367.48|369.08|367.48|0
1635178040000|2021-10-25 16:07:20|369.27|367.67|369.47|367.87|369.47|367.87|369.27|367.67|0
1635178050000|2021-10-25 16:07:30|369.66|368.06|369.47|367.87|369.66|368.06|369.47|367.87|0
1635178060000|2021-10-25 16:07:40|369.66|368.06|369.27|367.67|369.66|368.06|369.27|367.67|0
1635178070000|2021-10-25 16:07:50|369.08|367.48|369.27|367.67|369.27|367.67|369.08|367.48|0
1635178080000|2021-10-25 16:08:00|369.47|367.87|369.66|368.06|369.66|368.06|369.47|367.87|0
1635178090000|2021-10-25 16:08:10|369.85|368.25|369.66|368.06|369.85|368.25|369.66|368.06|0
1635178100000|2021-10-25 16:08:20|369.85|368.25|370.05|368.45|370.05|368.45|369.85|368.25|0
1635178110000|2021-10-25 16:08:30|369.66|368.06|369.66|368.06|369.66|368.06|369.66|368.06|0
1635178120000|2021-10-25 16:08:40|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1635178130000|2021-10-25 16:08:50|369.66|368.06|369.85|368.25|369.85|368.25|369.66|368.06|0
1635178140000|2021-10-25 16:09:00|370.05|368.45|370.05|368.45|370.05|368.45|370.05|368.45|0
1635178150000|2021-10-25 16:09:10|369.85|368.25|369.85|368.25|370.05|368.45|369.85|368.25|0
1635178160000|2021-10-25 16:09:20|370.05|368.45|369.66|368.06|370.05|368.45|369.66|368.06|0
1635178170000|2021-10-25 16:09:30|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1635178180000|2021-10-25 16:09:40|369.36|367.76|369.27|367.67|369.47|367.87|369.27|367.67|0
1635178190000|2021-10-25 16:09:50|369.08|367.48|369.27|367.67|369.27|367.67|369.08|367.48|0
1635178200000|2021-10-25 16:10:00|369.46|367.86|369.85|368.25|369.85|368.25|369.46|367.86|0
1635178210000|2021-10-25 16:10:10|369.66|368.06|369.66|368.06|369.85|368.25|369.66|368.06|0
1635178220000|2021-10-25 16:10:20|369.85|368.25|369.66|368.06|369.85|368.25|369.66|368.06|0
1635178230000|2021-10-25 16:10:30|369.85|368.25|369.66|368.06|369.85|368.25|369.66|368.06|0
1635178250000|2021-10-25 16:10:50|369.46|367.86|369.27|367.67|369.46|367.86|369.27|367.67|0
1635178260000|2021-10-25 16:11:00|369.08|367.48|369.08|367.48|369.27|367.67|369.08|367.48|0
1635178270000|2021-10-25 16:11:10|369.27|367.67|369.08|367.48|369.27|367.67|369.08|367.48|0
1635178280000|2021-10-25 16:11:20|368.88|367.28|368.88|367.28|369.08|367.48|368.88|367.28|0
1635178290000|2021-10-25 16:11:30|369.08|367.48|369.27|367.67|369.27|367.67|369.08|367.48|0
1635178300000|2021-10-25 16:11:40|369.08|367.48|368.88|367.28|369.08|367.48|368.88|367.28|0
1635178310000|2021-10-25 16:11:50|369.08|367.48|368.88|367.28|369.08|367.48|368.88|367.28|0
1635178320000|2021-10-25 16:12:00|369.08|367.48|369.08|367.48|369.08|367.48|368.88|367.28|0
1635178330000|2021-10-25 16:12:10|368.88|367.28|369.08|367.48|369.08|367.48|368.88|367.28|0
1635178340000|2021-10-25 16:12:20|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1635178350000|2021-10-25 16:12:30|369.08|367.48|368.88|367.28|369.08|367.48|368.88|367.28|0
1635178390000|2021-10-25 16:13:10|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178400000|2021-10-25 16:13:20|369.27|367.67|369.07|367.47|369.27|367.67|369.07|367.47|0
1635178410000|2021-10-25 16:13:30|369.27|367.67|369.27|367.67|369.27|367.67|369.07|367.47|0
1635178430000|2021-10-25 16:13:50|369.46|367.86|369.46|367.86|369.46|367.86|369.46|367.86|0
1635178440000|2021-10-25 16:14:00|369.56|367.96|369.66|368.06|369.66|368.06|369.56|367.96|0
1635178450000|2021-10-25 16:14:10|369.46|367.86|369.27|367.67|369.46|367.86|369.27|367.67|0
1635178470000|2021-10-25 16:14:30|369.46|367.86|369.27|367.67|369.46|367.86|369.27|367.67|0
1635178480000|2021-10-25 16:14:40|369.46|367.86|369.27|367.67|369.46|367.86|369.27|367.67|0
1635178490000|2021-10-25 16:14:50|369.07|367.47|369.27|367.67|369.27|367.67|369.07|367.47|0
1635178500000|2021-10-25 16:15:00|369.07|367.47|369.07|367.47|369.27|367.67|369.07|367.47|0
1635178510000|2021-10-25 16:15:10|369.27|367.67|369.17|367.57|369.27|367.67|369.07|367.47|0
1635178520000|2021-10-25 16:15:20|369.07|367.47|369.07|367.47|369.17|367.57|369.07|367.47|0
1635178530000|2021-10-25 16:15:30|369.27|367.67|369.07|367.47|369.27|367.67|369.07|367.47|0
1635178540000|2021-10-25 16:15:40|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1635178550000|2021-10-25 16:15:50|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178560000|2021-10-25 16:16:00|369.27|367.67|369.27|367.67|369.27|367.67|369.27|367.67|0
1635178570000|2021-10-25 16:16:10|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178580000|2021-10-25 16:16:20|369.27|367.67|369.27|367.67|369.27|367.67|369.27|367.67|0
1635178600000|2021-10-25 16:16:40|369.07|367.47|369.27|367.67|369.27|367.67|369.07|367.47|0
1635178610000|2021-10-25 16:16:50|369.46|367.86|369.46|367.86|369.46|367.86|369.46|367.86|0
1635178620000|2021-10-25 16:17:00|369.27|367.67|369.46|367.86|369.46|367.86|369.27|367.67|0
1635178660000|2021-10-25 16:17:40|369.66|368.06|369.46|367.86|369.66|368.06|369.46|367.86|0
1635178670000|2021-10-25 16:17:50|369.66|368.06|369.46|367.86|369.66|368.06|369.46|367.86|0
1635178680000|2021-10-25 16:18:00|369.27|367.67|369.27|367.67|369.27|367.67|369.27|367.67|0
1635178690000|2021-10-25 16:18:10|369.46|367.86|369.27|367.67|369.46|367.86|369.07|367.47|0
1635178700000|2021-10-25 16:18:20|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178720000|2021-10-25 16:18:40|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1635178730000|2021-10-25 16:18:50|368.68|367.08|368.68|367.08|368.68|367.08|368.68|367.08|0
1635178740000|2021-10-25 16:19:00|368.49|366.89|368.49|366.89|368.49|366.89|368.49|366.89|0
1635178750000|2021-10-25 16:19:10|368.68|367.08|368.68|367.08|368.68|367.08|368.68|367.08|0
1635178770000|2021-10-25 16:19:30|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1635178800000|2021-10-25 16:20:00|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178810000|2021-10-25 16:20:10|368.88|367.28|368.68|367.08|368.88|367.28|368.68|367.08|0
1635178820000|2021-10-25 16:20:20|368.49|366.89|368.49|366.89|368.49|366.89|368.49|366.89|0
1635178830000|2021-10-25 16:20:30|368.29|366.69|368.29|366.69|368.29|366.69|368.1|366.5|0
1635178850000|2021-10-25 16:20:50|368.1|366.5|368.1|366.5|368.1|366.5|368.1|366.5|0
1635178860000|2021-10-25 16:21:00|367.91|366.31|368.29|366.69|368.29|366.69|367.91|366.31|0
1635178870000|2021-10-25 16:21:10|368.49|366.89|368.29|366.69|368.49|366.89|368.29|366.69|0
1635178880000|2021-10-25 16:21:20|368.49|366.89|368.49|366.89|368.49|366.89|368.49|366.89|0
1635178890000|2021-10-25 16:21:30|368.68|367.08|368.49|366.89|368.68|367.08|368.49|366.89|0
1635178900000|2021-10-25 16:21:40|368.68|367.08|368.68|367.08|368.68|367.08|368.68|367.08|0
1635178910000|2021-10-25 16:21:50|368.49|366.89|368.68|367.08|368.68|367.08|368.49|366.89|0
1635178920000|2021-10-25 16:22:00|368.88|367.28|368.49|366.89|368.88|367.28|368.49|366.89|0
1635178930000|2021-10-25 16:22:10|368.68|367.08|368.68|367.08|368.68|367.08|368.68|367.08|0
1635178940000|2021-10-25 16:22:20|368.49|366.89|368.49|366.89|368.49|366.89|368.49|366.89|0
1635178950000|2021-10-25 16:22:30|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1635178960000|2021-10-25 16:22:40|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635178970000|2021-10-25 16:22:50|368.88|367.28|369.26|367.66|369.26|367.66|368.88|367.28|0
1635178990000|2021-10-25 16:23:10|369.07|367.47|368.88|367.28|369.07|367.47|368.88|367.28|0
1635179000000|2021-10-25 16:23:20|368.68|367.08|368.68|367.08|368.68|367.08|368.68|367.08|0
1635179010000|2021-10-25 16:23:30|368.88|367.28|368.87|367.27|368.88|367.28|368.87|367.27|0
1635179020000|2021-10-25 16:23:40|369.07|367.47|369.07|367.47|369.07|367.47|369.07|367.47|0
1635179030000|2021-10-25 16:23:50|369.26|367.66|369.26|367.66|369.26|367.66|369.07|367.47|0
1635179040000|2021-10-25 16:24:00|369.46|367.86|369.26|367.66|369.46|367.86|369.07|367.47|0
1635179050000|2021-10-25 16:24:10|369.65|368.05|369.65|368.05|369.65|368.05|369.46|367.86|0
1635179060000|2021-10-25 16:24:20|369.85|368.25|369.85|368.25|369.85|368.25|369.85|368.25|0
1635179090000|2021-10-25 16:24:50|370.04|368.44|370.04|368.44|370.04|368.44|370.04|368.44|0
1635179100000|2021-10-25 16:25:00|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635179120000|2021-10-25 16:25:20|370.04|368.44|370.04|368.44|370.04|368.44|370.04|368.44|0
1635179130000|2021-10-25 16:25:30|369.85|368.25|369.65|368.05|369.85|368.25|369.65|368.05|0
1635179140000|2021-10-25 16:25:40|369.85|368.25|370.04|368.44|370.04|368.44|369.85|368.25|0
1635179160000|2021-10-25 16:26:00|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635179180000|2021-10-25 16:26:20|370.43|368.83|370.23|368.63|370.43|368.83|370.23|368.63|0
1635179190000|2021-10-25 16:26:30|370.04|368.44|370.23|368.63|370.23|368.63|370.04|368.44|0
1635179200000|2021-10-25 16:26:40|370.43|368.83|370.23|368.63|370.43|368.83|370.23|368.63|0
1635179210000|2021-10-25 16:26:50|370.04|368.44|370.23|368.63|370.23|368.63|370.04|368.44|0
1635179220000|2021-10-25 16:27:00|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1635179230000|2021-10-25 16:27:10|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635179240000|2021-10-25 16:27:20|370.04|368.44|370.04|368.44|370.23|368.63|370.04|368.44|0
1635179250000|2021-10-25 16:27:30|369.84|368.24|370.04|368.44|370.04|368.44|369.84|368.24|0
1635179260000|2021-10-25 16:27:40|369.84|368.24|370.04|368.44|370.04|368.44|369.84|368.24|0
1635179270000|2021-10-25 16:27:50|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635179280000|2021-10-25 16:28:00|370.43|368.83|370.43|368.83|370.43|368.83|370.23|368.63|0
1635179290000|2021-10-25 16:28:10|370.23|368.63|370.62|369.02|370.62|369.02|370.23|368.63|0
1635179320000|2021-10-25 16:28:40|370.43|368.83|370.62|369.02|370.62|369.02|370.43|368.83|0
1635179330000|2021-10-25 16:28:50|370.43|368.83|370.23|368.63|370.43|368.83|370.23|368.63|0
1635179340000|2021-10-25 16:29:00|370.04|368.44|370.04|368.44|370.04|368.44|370.04|368.44|0
1635179350000|2021-10-25 16:29:10|370.23|368.63|370.23|368.63|370.23|368.63|370.04|368.44|0
1635179360000|2021-10-25 16:29:20|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1635179370000|2021-10-25 16:29:30|370.23|368.63|370.04|368.44|370.23|368.63|370.04|368.44|0
1635179380000|2021-10-25 16:29:40|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1635179390000|2021-10-25 16:29:50|370.04|368.44|370.04|368.44|370.04|368.44|370.04|368.44|0
1635179400000|2021-10-25 16:30:00|370.23|368.63|369.84|368.24|370.23|368.63|369.84|368.24|0
1635179410000|2021-10-25 16:30:10|370.04|368.44|369.84|368.24|370.04|368.44|369.84|368.24|0
1635179420000|2021-10-25 16:30:20|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179450000|2021-10-25 16:30:50|369.84|368.24|370.04|368.44|370.04|368.44|369.84|368.24|0
1635179460000|2021-10-25 16:31:00|370.23|368.63|370.04|368.44|370.23|368.63|370.04|368.44|0
1635179470000|2021-10-25 16:31:10|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635179480000|2021-10-25 16:31:20|370.04|368.44|370.04|368.44|370.04|368.44|370.04|368.44|0
1635179490000|2021-10-25 16:31:30|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1635179500000|2021-10-25 16:31:40|370.04|368.44|369.84|368.24|370.04|368.44|369.84|368.24|0
1635179510000|2021-10-25 16:31:50|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179520000|2021-10-25 16:32:00|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1635179530000|2021-10-25 16:32:10|370.04|368.44|370.23|368.63|370.23|368.63|370.04|368.44|0
1635179540000|2021-10-25 16:32:20|370.04|368.44|370.04|368.44|370.23|368.63|370.04|368.44|0
1635179550000|2021-10-25 16:32:30|369.84|368.24|369.84|368.24|369.84|368.24|369.65|368.05|0
1635179580000|2021-10-25 16:33:00|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179590000|2021-10-25 16:33:10|369.84|368.24|369.65|368.05|369.84|368.24|369.65|368.05|0
1635179640000|2021-10-25 16:34:00|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1635179650000|2021-10-25 16:34:10|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179660000|2021-10-25 16:34:20|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1635179670000|2021-10-25 16:34:30|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179680000|2021-10-25 16:34:40|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1635179690000|2021-10-25 16:34:50|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1635179710000|2021-10-25 16:35:10|369.45|367.85|369.65|368.05|369.65|368.05|369.45|367.85|0
1635179730000|2021-10-25 16:35:30|369.45|367.85|369.26|367.66|369.45|367.85|369.26|367.66|0
1635179740000|2021-10-25 16:35:40|369.45|367.85|369.26|367.66|369.45|367.85|369.26|367.66|0
1635179770000|2021-10-25 16:36:10|369.45|367.85|369.45|367.85|369.45|367.85|369.26|367.66|0
1635179780000|2021-10-25 16:36:20|369.26|367.66|369.26|367.66|369.26|367.66|369.26|367.66|0
1635179810000|2021-10-25 16:36:50|368.87|367.27|368.67|367.07|368.87|367.27|368.67|367.07|0
1635179820000|2021-10-25 16:37:00|368.87|367.27|368.87|367.27|368.87|367.27|368.87|367.27|0
1635179830000|2021-10-25 16:37:10|369.06|367.46|369.26|367.66|369.26|367.66|369.06|367.46|0
1635179840000|2021-10-25 16:37:20|369.45|367.85|369.26|367.66|369.45|367.85|369.26|367.66|0
1635179850000|2021-10-25 16:37:30|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1635179860000|2021-10-25 16:37:40|369.64|368.04|369.26|367.66|369.64|368.04|369.26|367.66|0
1635179870000|2021-10-25 16:37:50|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1635179880000|2021-10-25 16:38:00|369.26|367.66|369.26|367.66|369.45|367.85|369.26|367.66|0
1635179890000|2021-10-25 16:38:10|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1635179900000|2021-10-25 16:38:20|369.64|368.04|369.84|368.24|370.03|368.43|369.64|368.04|0
1635179910000|2021-10-25 16:38:30|370.03|368.43|369.64|368.04|370.03|368.43|369.64|368.04|0
1635179920000|2021-10-25 16:38:40|369.54|367.94|369.45|367.85|369.54|367.94|369.45|367.85|0
1635179930000|2021-10-25 16:38:50|369.64|368.04|369.45|367.85|369.64|368.04|369.45|367.85|0
1635179940000|2021-10-25 16:39:00|369.64|368.04|369.45|367.85|369.64|368.04|369.45|367.85|0
1635179950000|2021-10-25 16:39:10|369.64|368.04|369.64|368.04|369.64|368.04|369.45|367.85|0
1635179960000|2021-10-25 16:39:20|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1635179970000|2021-10-25 16:39:30|369.64|368.04|369.54|367.94|369.64|368.04|369.45|367.85|0
1635179980000|2021-10-25 16:39:40|369.64|368.04|369.84|368.24|369.84|368.24|369.64|368.04|0
1635179990000|2021-10-25 16:39:50|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635180000000|2021-10-25 16:40:00|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635180010000|2021-10-25 16:40:10|370.03|368.43|370.23|368.63|370.23|368.63|370.03|368.43|0
1635180020000|2021-10-25 16:40:20|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635180030000|2021-10-25 16:40:30|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1635180040000|2021-10-25 16:40:40|370.42|368.82|370.42|368.82|370.42|368.82|370.23|368.63|0
1635180050000|2021-10-25 16:40:50|370.62|369.02|370.62|369.02|370.62|369.02|370.42|368.82|0
1635180060000|2021-10-25 16:41:00|370.42|368.82|370.62|369.02|370.62|369.02|370.42|368.82|0
1635180070000|2021-10-25 16:41:10|370.71|369.11|370.61|369.01|370.81|369.21|370.61|369.01|0
1635180080000|2021-10-25 16:41:20|370.81|369.21|370.61|369.01|370.81|369.21|370.61|369.01|0
1635180100000|2021-10-25 16:41:40|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635180110000|2021-10-25 16:41:50|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180120000|2021-10-25 16:42:00|370.51|368.91|370.42|368.82|370.51|368.91|370.42|368.82|0
1635180130000|2021-10-25 16:42:10|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635180140000|2021-10-25 16:42:20|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635180150000|2021-10-25 16:42:30|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635180180000|2021-10-25 16:43:00|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635180190000|2021-10-25 16:43:10|369.84|368.24|370.03|368.43|370.03|368.43|369.84|368.24|0
1635180210000|2021-10-25 16:43:30|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635180220000|2021-10-25 16:43:40|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635180250000|2021-10-25 16:44:10|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635180260000|2021-10-25 16:44:20|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635180300000|2021-10-25 16:45:00|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635180330000|2021-10-25 16:45:30|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635180340000|2021-10-25 16:45:40|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635180360000|2021-10-25 16:46:00|370.32|368.72|370.42|368.82|370.42|368.82|370.32|368.72|0
1635180370000|2021-10-25 16:46:10|370.61|369.01|370.42|368.82|370.61|369.01|370.42|368.82|0
1635180380000|2021-10-25 16:46:20|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180390000|2021-10-25 16:46:30|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635180400000|2021-10-25 16:46:40|370.22|368.62|370.61|369.01|370.61|369.01|370.22|368.62|0
1635180420000|2021-10-25 16:47:00|370.81|369.21|371|369.4|371|369.4|370.81|369.21|0
1635180430000|2021-10-25 16:47:10|370.9|369.3|370.81|369.21|370.9|369.3|370.81|369.21|0
1635180450000|2021-10-25 16:47:30|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180480000|2021-10-25 16:48:00|370.81|369.21|370.81|369.21|370.81|369.21|370.81|369.21|0
1635180490000|2021-10-25 16:48:10|370.61|369.01|370.81|369.21|370.81|369.21|370.61|369.01|0
1635180510000|2021-10-25 16:48:30|370.61|369.01|370.81|369.21|370.81|369.21|370.61|369.01|0
1635180520000|2021-10-25 16:48:40|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180530000|2021-10-25 16:48:50|370.7|369.1|371|369.4|371|369.4|370.61|369.01|0
1635180540000|2021-10-25 16:49:00|371.19|369.59|371.58|369.98|371.58|369.98|371.19|369.59|0
1635180550000|2021-10-25 16:49:10|371.39|369.79|371.19|369.59|371.39|369.79|371.19|369.59|0
1635180560000|2021-10-25 16:49:20|371.39|369.79|371.19|369.59|371.39|369.79|371.19|369.59|0
1635180570000|2021-10-25 16:49:30|371|369.4|370.81|369.21|371|369.4|370.81|369.21|0
1635180590000|2021-10-25 16:49:50|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635180600000|2021-10-25 16:50:00|371|369.4|370.8|369.2|371|369.4|370.8|369.2|0
1635180610000|2021-10-25 16:50:10|370.61|369.01|370.61|369.01|370.61|369.01|370.42|368.82|0
1635180620000|2021-10-25 16:50:20|370.8|369.2|370.61|369.01|371|369.4|370.61|369.01|0
1635180630000|2021-10-25 16:50:30|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635180640000|2021-10-25 16:50:40|370.22|368.62|370.42|368.82|370.42|368.82|370.22|368.62|0
1635180650000|2021-10-25 16:50:50|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180660000|2021-10-25 16:51:00|370.42|368.82|370.42|368.82|370.61|369.01|370.42|368.82|0
1635180670000|2021-10-25 16:51:10|370.61|369.01|371|369.4|371|369.4|370.61|369.01|0
1635180690000|2021-10-25 16:51:30|371.19|369.59|370.8|369.2|371.19|369.59|370.8|369.2|0
1635180700000|2021-10-25 16:51:40|370.61|369.01|370.8|369.2|370.8|369.2|370.61|369.01|0
1635180710000|2021-10-25 16:51:50|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180720000|2021-10-25 16:52:00|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635180730000|2021-10-25 16:52:10|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1635180740000|2021-10-25 16:52:20|370.22|368.62|370.12|368.52|370.22|368.62|370.12|368.52|0
1635180750000|2021-10-25 16:52:30|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635180770000|2021-10-25 16:52:50|370.31|368.71|370.41|368.81|370.41|368.81|370.22|368.62|0
1635180780000|2021-10-25 16:53:00|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635180790000|2021-10-25 16:53:10|370.03|368.43|370.41|368.81|370.41|368.81|370.03|368.43|0
1635180800000|2021-10-25 16:53:20|370.31|368.71|370.41|368.81|370.41|368.81|370.31|368.71|0
1635180820000|2021-10-25 16:53:40|370.61|369.01|370.61|369.01|370.8|369.2|370.61|369.01|0
1635180840000|2021-10-25 16:54:00|370.41|368.81|370.61|369.01|370.8|369.2|370.41|368.81|0
1635180850000|2021-10-25 16:54:10|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635180860000|2021-10-25 16:54:20|371|369.4|371.19|369.59|371.19|369.59|371|369.4|0
1635180870000|2021-10-25 16:54:30|371|369.4|371|369.4|371|369.4|371|369.4|0
1635180880000|2021-10-25 16:54:40|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635180890000|2021-10-25 16:54:50|370.61|369.01|370.41|368.81|370.61|369.01|370.41|368.81|0
1635180900000|2021-10-25 16:55:00|370.51|368.91|370.61|369.01|370.61|369.01|370.41|368.81|0
1635180910000|2021-10-25 16:55:10|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1635180920000|2021-10-25 16:55:20|370.22|368.62|370.22|368.62|370.41|368.81|370.22|368.62|0
1635180930000|2021-10-25 16:55:30|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1635180940000|2021-10-25 16:55:40|370.61|369.01|370.22|368.62|370.61|369.01|370.22|368.62|0
1635180950000|2021-10-25 16:55:50|370.41|368.81|370.22|368.62|370.41|368.81|370.22|368.62|0
1635180960000|2021-10-25 16:56:00|370.41|368.81|370.31|368.71|370.41|368.81|370.31|368.71|0
1635180970000|2021-10-25 16:56:10|370.22|368.62|370.41|368.81|370.41|368.81|370.22|368.62|0
1635180980000|2021-10-25 16:56:20|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635180990000|2021-10-25 16:56:30|370.8|369.2|370.61|369.01|370.8|369.2|370.61|369.01|0
1635181010000|2021-10-25 16:56:50|370.51|368.91|370.61|369.01|370.61|369.01|370.41|368.81|0
1635181020000|2021-10-25 16:57:00|370.41|368.81|370.61|369.01|370.61|369.01|370.41|368.81|0
1635181040000|2021-10-25 16:57:20|370.8|369.2|370.61|369.01|370.8|369.2|370.61|369.01|0
1635181050000|2021-10-25 16:57:30|370.8|369.2|371|369.4|371|369.4|370.8|369.2|0
1635181060000|2021-10-25 16:57:40|370.8|369.2|370.8|369.2|370.8|369.2|370.61|369.01|0
1635181070000|2021-10-25 16:57:50|370.7|369.1|370.8|369.2|370.8|369.2|370.61|369.01|0
1635181080000|2021-10-25 16:58:00|371|369.4|370.61|369.01|371|369.4|370.61|369.01|0
1635181100000|2021-10-25 16:58:20|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1635181110000|2021-10-25 16:58:30|370.61|369.01|370.61|369.01|370.61|369.01|370.61|369.01|0
1635181120000|2021-10-25 16:58:40|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635181130000|2021-10-25 16:58:50|370.7|369.1|370.8|369.2|370.8|369.2|370.7|369.1|0
1635181140000|2021-10-25 16:59:00|370.61|369.01|370.61|369.01|370.8|369.2|370.61|369.01|0
1635181160000|2021-10-25 16:59:20|370.41|368.81|370.22|368.62|370.41|368.81|370.22|368.62|0
1635181180000|2021-10-25 16:59:40|370.02|368.42|370.22|368.62|370.22|368.62|370.02|368.42|0
1635181190000|2021-10-25 16:59:50|370.02|368.42|370.22|368.62|370.22|368.62|370.02|368.42|0
1635181200000|2021-10-25 17:00:00|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1635181210000|2021-10-25 17:00:10|370.6|369|370.8|369.2|370.8|369.2|370.6|369|0
1635181230000|2021-10-25 17:00:30|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181240000|2021-10-25 17:00:40|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635181250000|2021-10-25 17:00:50|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181260000|2021-10-25 17:01:00|370.89|369.29|370.8|369.2|370.99|369.39|370.8|369.2|0
1635181280000|2021-10-25 17:01:20|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181290000|2021-10-25 17:01:30|371.19|369.59|371.38|369.78|371.38|369.78|371.19|369.59|0
1635181300000|2021-10-25 17:01:40|371.19|369.59|370.8|369.2|371.19|369.59|370.8|369.2|0
1635181310000|2021-10-25 17:01:50|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181330000|2021-10-25 17:02:10|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635181340000|2021-10-25 17:02:20|370.99|369.39|370.8|369.2|370.99|369.39|370.8|369.2|0
1635181360000|2021-10-25 17:02:40|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181370000|2021-10-25 17:02:50|370.8|369.2|370.99|369.39|370.99|369.39|370.8|369.2|0
1635181380000|2021-10-25 17:03:00|371.19|369.59|370.99|369.39|371.19|369.59|370.99|369.39|0
1635181390000|2021-10-25 17:03:10|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635181400000|2021-10-25 17:03:20|370.99|369.39|370.99|369.39|370.99|369.39|370.8|369.2|0
1635181420000|2021-10-25 17:03:40|370.89|369.29|370.8|369.2|370.89|369.29|370.8|369.2|0
1635181430000|2021-10-25 17:03:50|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181440000|2021-10-25 17:04:00|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1635181450000|2021-10-25 17:04:10|370.99|369.39|371.09|369.49|371.09|369.49|370.99|369.39|0
1635181460000|2021-10-25 17:04:20|371.19|369.59|370.99|369.39|371.19|369.59|370.99|369.39|0
1635181470000|2021-10-25 17:04:30|370.8|369.2|370.99|369.39|370.99|369.39|370.8|369.2|0
1635181480000|2021-10-25 17:04:40|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1635181490000|2021-10-25 17:04:50|370.99|369.39|370.99|369.39|370.99|369.39|370.99|369.39|0
1635181500000|2021-10-25 17:05:00|370.8|369.2|370.99|369.39|370.99|369.39|370.8|369.2|0
1635181520000|2021-10-25 17:05:20|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1635181530000|2021-10-25 17:05:30|371.38|369.78|371.38|369.78|371.38|369.78|371.38|369.78|0
1635181540000|2021-10-25 17:05:40|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1635181550000|2021-10-25 17:05:50|371.38|369.78|371.38|369.78|371.38|369.78|371.28|369.68|0
1635181570000|2021-10-25 17:06:10|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1635181590000|2021-10-25 17:06:30|371.38|369.78|371.38|369.78|371.38|369.78|371.38|369.78|0
1635181600000|2021-10-25 17:06:40|371.57|369.97|371.57|369.97|371.57|369.97|371.57|369.97|0
1635181610000|2021-10-25 17:06:50|371.38|369.78|371.38|369.78|371.38|369.78|371.38|369.78|0
1635181620000|2021-10-25 17:07:00|371.28|369.68|371.38|369.78|371.38|369.78|371.19|369.59|0
1635181630000|2021-10-25 17:07:10|371.57|369.97|371.57|369.97|371.57|369.97|371.57|369.97|0
1635181640000|2021-10-25 17:07:20|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1635181650000|2021-10-25 17:07:30|371.96|370.36|371.77|370.17|371.96|370.36|371.77|370.17|0
1635181660000|2021-10-25 17:07:40|371.96|370.36|371.96|370.36|371.96|370.36|371.96|370.36|0
1635181670000|2021-10-25 17:07:50|372.16|370.56|372.16|370.56|372.16|370.56|372.16|370.56|0
1635181690000|2021-10-25 17:08:10|371.96|370.36|371.96|370.36|371.96|370.36|371.96|370.36|0
1635181700000|2021-10-25 17:08:20|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1635181710000|2021-10-25 17:08:30|371.96|370.36|372.16|370.56|372.16|370.56|371.77|370.17|0
1635181730000|2021-10-25 17:08:50|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635181740000|2021-10-25 17:09:00|372.55|370.95|372.55|370.95|372.55|370.95|372.55|370.95|0
1635181760000|2021-10-25 17:09:20|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635181800000|2021-10-25 17:10:00|372.55|370.95|372.55|370.95|372.55|370.95|372.55|370.95|0
1635181820000|2021-10-25 17:10:20|372.16|370.56|372.16|370.56|372.16|370.56|372.16|370.56|0
1635181830000|2021-10-25 17:10:30|372.35|370.75|372.35|370.75|372.35|370.75|372.16|370.56|0
1635181840000|2021-10-25 17:10:40|372.16|370.56|372.35|370.75|372.35|370.75|372.16|370.56|0
1635181850000|2021-10-25 17:10:50|372.16|370.56|372.16|370.56|372.16|370.56|372.16|370.56|0
1635181860000|2021-10-25 17:11:00|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635181870000|2021-10-25 17:11:10|372.16|370.56|372.16|370.56|372.16|370.56|372.16|370.56|0
1635181880000|2021-10-25 17:11:20|372.35|370.75|372.35|370.75|372.35|370.75|372.16|370.56|0
1635181900000|2021-10-25 17:11:40|372.16|370.56|372.55|370.95|372.55|370.95|372.16|370.56|0
1635181940000|2021-10-25 17:12:20|372.74|371.14|372.94|371.34|372.94|371.34|372.74|371.14|0
1635181950000|2021-10-25 17:12:30|373.13|371.53|373.33|371.73|373.33|371.73|373.13|371.53|0
1635181960000|2021-10-25 17:12:40|373.13|371.53|373.33|371.73|373.33|371.73|373.13|371.53|0
1635181980000|2021-10-25 17:13:00|373.13|371.53|373.13|371.53|373.13|371.53|373.13|371.53|0
1635181990000|2021-10-25 17:13:10|373.22|371.62|373.13|371.53|373.22|371.62|373.13|371.53|0
1635182000000|2021-10-25 17:13:20|372.94|371.34|373.33|371.73|373.33|371.73|372.94|371.34|0
1635182010000|2021-10-25 17:13:30|373.13|371.53|373.33|371.73|373.33|371.73|373.13|371.53|0
1635182020000|2021-10-25 17:13:40|373.52|371.92|373.72|372.12|373.72|372.12|373.52|371.92|0
1635182030000|2021-10-25 17:13:50|373.91|372.31|374.3|372.7|374.3|372.7|373.91|372.31|0
1635182040000|2021-10-25 17:14:00|374.11|372.51|374.11|372.51|374.11|372.51|373.91|372.31|0
1635182060000|2021-10-25 17:14:20|373.91|372.31|373.91|372.31|373.91|372.31|373.91|372.31|0
1635182070000|2021-10-25 17:14:30|373.72|372.12|373.72|372.12|373.72|372.12|373.72|372.12|0
1635182080000|2021-10-25 17:14:40|373.52|371.92|373.72|372.12|373.72|372.12|373.52|371.92|0
1635182090000|2021-10-25 17:14:50|373.52|371.92|373.72|372.12|373.72|372.12|373.52|371.92|0
1635182100000|2021-10-25 17:15:00|373.52|371.92|373.52|371.92|373.52|371.92|373.52|371.92|0
1635182110000|2021-10-25 17:15:10|373.32|371.72|373.72|372.12|373.72|372.12|373.32|371.72|0
1635182120000|2021-10-25 17:15:20|373.52|371.92|373.32|371.72|373.52|371.92|373.32|371.72|0
1635182130000|2021-10-25 17:15:30|373.52|371.92|373.32|371.72|373.52|371.92|373.32|371.72|0
1635182140000|2021-10-25 17:15:40|373.13|371.53|373.52|371.92|373.52|371.92|373.13|371.53|0
1635182150000|2021-10-25 17:15:50|373.71|372.11|373.71|372.11|373.71|372.11|373.71|372.11|0
1635182160000|2021-10-25 17:16:00|373.61|372.01|373.52|371.92|373.61|372.01|373.52|371.92|0
1635182190000|2021-10-25 17:16:30|373.32|371.72|373.32|371.72|373.32|371.72|373.32|371.72|0
1635182200000|2021-10-25 17:16:40|373.52|371.92|373.52|371.92|373.52|371.92|373.52|371.92|0
1635182220000|2021-10-25 17:17:00|373.32|371.72|373.32|371.72|373.32|371.72|373.32|371.72|0
1635182240000|2021-10-25 17:17:20|373.13|371.53|373.13|371.53|373.13|371.53|373.13|371.53|0
1635182250000|2021-10-25 17:17:30|372.93|371.33|372.93|371.33|372.93|371.33|372.93|371.33|0
1635182260000|2021-10-25 17:17:40|372.74|371.14|372.54|370.94|372.74|371.14|372.54|370.94|0
1635182270000|2021-10-25 17:17:50|372.74|371.14|372.74|371.14|372.74|371.14|372.74|371.14|0
1635182290000|2021-10-25 17:18:10|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1635182300000|2021-10-25 17:18:20|372.74|371.14|372.54|370.94|372.74|371.14|372.54|370.94|0
1635182310000|2021-10-25 17:18:30|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635182330000|2021-10-25 17:18:50|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1635182340000|2021-10-25 17:19:00|372.74|371.14|372.54|370.94|372.74|371.14|372.54|370.94|0
1635182350000|2021-10-25 17:19:10|372.44|370.84|372.35|370.75|372.44|370.84|372.35|370.75|0
1635182360000|2021-10-25 17:19:20|372.54|370.94|372.74|371.14|372.74|371.14|372.54|370.94|0
1635182370000|2021-10-25 17:19:30|372.54|370.94|372.74|371.14|372.74|371.14|372.54|370.94|0
1635182400000|2021-10-25 17:20:00|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1635182410000|2021-10-25 17:20:10|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635182420000|2021-10-25 17:20:20|372.15|370.55|372.15|370.55|372.15|370.55|372.15|370.55|0
1635182430000|2021-10-25 17:20:30|371.96|370.36|372.15|370.55|372.15|370.55|371.96|370.36|0
1635182440000|2021-10-25 17:20:40|371.96|370.36|371.96|370.36|371.96|370.36|371.96|370.36|0
1635182460000|2021-10-25 17:21:00|372.15|370.55|372.15|370.55|372.15|370.55|372.15|370.55|0
1635182470000|2021-10-25 17:21:10|371.96|370.36|371.76|370.16|371.96|370.36|371.76|370.16|0
1635182490000|2021-10-25 17:21:30|372.43|370.83|372.43|370.83|372.43|370.83|372.43|370.83|0
1635182500000|2021-10-25 17:21:40|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182520000|2021-10-25 17:22:00|372.82|371.22|372.82|371.22|372.82|371.22|372.82|371.22|0
1635182530000|2021-10-25 17:22:10|373.01|371.41|372.82|371.22|373.01|371.41|372.82|371.22|0
1635182540000|2021-10-25 17:22:20|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1635182550000|2021-10-25 17:22:30|373.2|371.6|372.82|371.22|373.2|371.6|372.82|371.22|0
1635182560000|2021-10-25 17:22:40|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182570000|2021-10-25 17:22:50|372.82|371.22|372.82|371.22|372.82|371.22|372.82|371.22|0
1635182580000|2021-10-25 17:23:00|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182600000|2021-10-25 17:23:20|372.43|370.83|372.43|370.83|372.43|370.83|372.43|370.83|0
1635182620000|2021-10-25 17:23:40|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1635182650000|2021-10-25 17:24:10|372.13|370.53|372.13|370.53|372.13|370.53|372.13|370.53|0
1635182660000|2021-10-25 17:24:20|372.04|370.44|371.84|370.24|372.04|370.44|371.84|370.24|0
1635182670000|2021-10-25 17:24:30|371.65|370.05|371.45|369.85|371.65|370.05|371.45|369.85|0
1635182680000|2021-10-25 17:24:40|371.65|370.05|371.65|370.05|371.65|370.05|371.65|370.05|0
1635182690000|2021-10-25 17:24:50|371.84|370.24|371.84|370.24|371.84|370.24|371.65|370.05|0
1635182700000|2021-10-25 17:25:00|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1635182720000|2021-10-25 17:25:20|371.84|370.24|371.84|370.24|371.84|370.24|371.84|370.24|0
1635182730000|2021-10-25 17:25:30|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1635182740000|2021-10-25 17:25:40|371.84|370.24|372.23|370.63|372.23|370.63|371.84|370.24|0
1635182750000|2021-10-25 17:25:50|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1635182760000|2021-10-25 17:26:00|372.62|371.02|372.42|370.82|372.62|371.02|372.42|370.82|0
1635182780000|2021-10-25 17:26:20|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1635182790000|2021-10-25 17:26:30|372.42|370.82|372.42|370.82|372.42|370.82|372.23|370.63|0
1635182800000|2021-10-25 17:26:40|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182810000|2021-10-25 17:26:50|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1635182820000|2021-10-25 17:27:00|372.23|370.63|372.32|370.72|372.32|370.72|372.23|370.63|0
1635182830000|2021-10-25 17:27:10|372.23|370.63|372.23|370.63|372.42|370.82|372.23|370.63|0
1635182840000|2021-10-25 17:27:20|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1635182850000|2021-10-25 17:27:30|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182870000|2021-10-25 17:27:50|372.42|370.82|372.62|371.02|372.81|371.21|372.42|370.82|0
1635182890000|2021-10-25 17:28:10|372.81|371.21|372.81|371.21|372.81|371.21|372.62|371.02|0
1635182900000|2021-10-25 17:28:20|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635182910000|2021-10-25 17:28:30|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1635182920000|2021-10-25 17:28:40|372.62|371.02|372.81|371.21|372.81|371.21|372.62|371.02|0
1635182930000|2021-10-25 17:28:50|372.62|371.02|372.62|371.02|372.81|371.21|372.62|371.02|0
1635182950000|2021-10-25 17:29:10|372.81|371.21|372.62|371.02|372.81|371.21|372.62|371.02|0
1635182960000|2021-10-25 17:29:20|372.81|371.21|372.62|371.02|372.81|371.21|372.62|371.02|0
1635182970000|2021-10-25 17:29:30|372.42|370.82|372.62|371.02|372.62|371.02|372.42|370.82|0
1635182980000|2021-10-25 17:29:40|372.81|371.21|372.81|371.21|372.81|371.21|372.81|371.21|0
1635183000000|2021-10-25 17:30:00|373.01|371.41|372.81|371.21|373.01|371.41|372.81|371.21|0
1635183010000|2021-10-25 17:30:10|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1635183040000|2021-10-25 17:30:40|372.81|371.21|372.81|371.21|372.81|371.21|372.81|371.21|0
1635183050000|2021-10-25 17:30:50|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1635183060000|2021-10-25 17:31:00|373.2|371.6|373.2|371.6|373.2|371.6|373.2|371.6|0
1635183080000|2021-10-25 17:31:20|373.01|371.41|372.62|371.02|373.01|371.41|372.62|371.02|0
1635183090000|2021-10-25 17:31:30|372.42|370.82|372.62|371.02|372.62|371.02|372.42|370.82|0
1635183100000|2021-10-25 17:31:40|372.81|371.21|372.81|371.21|372.81|371.21|372.81|371.21|0
1635183110000|2021-10-25 17:31:50|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635183120000|2021-10-25 17:32:00|372.42|370.82|372.62|371.02|372.62|371.02|372.42|370.82|0
1635183130000|2021-10-25 17:32:10|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1635183140000|2021-10-25 17:32:20|372.23|370.63|372.42|370.82|372.42|370.82|372.23|370.63|0
1635183150000|2021-10-25 17:32:30|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1635183160000|2021-10-25 17:32:40|372.42|370.82|372.32|370.72|372.42|370.82|372.32|370.72|0
1635183170000|2021-10-25 17:32:50|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1635183180000|2021-10-25 17:33:00|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183190000|2021-10-25 17:33:10|372.23|370.63|372.23|370.63|372.42|370.82|372.23|370.63|0
1635183200000|2021-10-25 17:33:20|372.42|370.82|372.23|370.63|372.42|370.82|372.23|370.63|0
1635183220000|2021-10-25 17:33:40|372.03|370.43|372.23|370.63|372.23|370.63|372.03|370.43|0
1635183230000|2021-10-25 17:33:50|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183240000|2021-10-25 17:34:00|372.42|370.82|372.42|370.82|372.42|370.82|372.23|370.63|0
1635183250000|2021-10-25 17:34:10|372.61|371.01|372.61|371.01|372.61|371.01|372.61|371.01|0
1635183260000|2021-10-25 17:34:20|372.42|370.82|372.23|370.63|372.42|370.82|372.23|370.63|0
1635183270000|2021-10-25 17:34:30|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183290000|2021-10-25 17:34:50|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1635183310000|2021-10-25 17:35:10|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635183320000|2021-10-25 17:35:20|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183330000|2021-10-25 17:35:30|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635183340000|2021-10-25 17:35:40|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183350000|2021-10-25 17:35:50|371.84|370.24|371.84|370.24|371.84|370.24|371.84|370.24|0
1635183380000|2021-10-25 17:36:20|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635183390000|2021-10-25 17:36:30|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635183410000|2021-10-25 17:36:50|371.45|369.85|371.45|369.85|371.64|370.04|371.45|369.85|0
1635183420000|2021-10-25 17:37:00|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635183440000|2021-10-25 17:37:20|371.83|370.23|371.83|370.23|372.03|370.43|371.83|370.23|0
1635183470000|2021-10-25 17:37:50|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635183480000|2021-10-25 17:38:00|371.83|370.23|371.83|370.23|372.03|370.43|371.83|370.23|0
1635183490000|2021-10-25 17:38:10|371.73|370.13|371.83|370.23|371.83|370.23|371.73|370.13|0
1635183500000|2021-10-25 17:38:20|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635183520000|2021-10-25 17:38:40|371.45|369.85|371.45|369.85|371.45|369.85|371.45|369.85|0
1635183530000|2021-10-25 17:38:50|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635183540000|2021-10-25 17:39:00|371.45|369.85|371.45|369.85|371.45|369.85|371.45|369.85|0
1635183550000|2021-10-25 17:39:10|371.25|369.65|371.25|369.65|371.25|369.65|371.25|369.65|0
1635183570000|2021-10-25 17:39:30|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635183580000|2021-10-25 17:39:40|371.25|369.65|371.25|369.65|371.25|369.65|371.25|369.65|0
1635183590000|2021-10-25 17:39:50|371.06|369.46|371.06|369.46|371.06|369.46|371.06|369.46|0
1635183630000|2021-10-25 17:40:30|370.86|369.26|370.47|368.87|370.86|369.26|370.47|368.87|0
1635183640000|2021-10-25 17:40:40|370.28|368.68|370.28|368.68|370.28|368.68|370.08|368.48|0
1635183670000|2021-10-25 17:41:10|370.08|368.48|369.89|368.29|370.08|368.48|369.89|368.29|0
1635183680000|2021-10-25 17:41:20|370.08|368.48|370.08|368.48|370.28|368.68|370.08|368.48|0
1635183690000|2021-10-25 17:41:30|369.89|368.29|369.89|368.29|369.89|368.29|369.89|368.29|0
1635183700000|2021-10-25 17:41:40|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635183710000|2021-10-25 17:41:50|369.89|368.29|370.08|368.48|370.08|368.48|369.89|368.29|0
1635183720000|2021-10-25 17:42:00|370.28|368.68|370.47|368.87|370.47|368.87|370.28|368.68|0
1635183730000|2021-10-25 17:42:10|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1635183750000|2021-10-25 17:42:30|370.47|368.87|370.67|369.07|370.67|369.07|370.47|368.87|0
1635183760000|2021-10-25 17:42:40|370.47|368.87|370.86|369.26|370.86|369.26|370.47|368.87|0
1635183770000|2021-10-25 17:42:50|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635183780000|2021-10-25 17:43:00|370.67|369.07|370.86|369.26|370.86|369.26|370.67|369.07|0
1635183790000|2021-10-25 17:43:10|370.67|369.07|370.86|369.26|370.86|369.26|370.67|369.07|0
1635183800000|2021-10-25 17:43:20|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1635183820000|2021-10-25 17:43:40|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635183830000|2021-10-25 17:43:50|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635183840000|2021-10-25 17:44:00|370.95|369.35|370.95|369.35|371.05|369.45|370.86|369.26|0
1635183850000|2021-10-25 17:44:10|371.05|369.45|370.86|369.26|371.05|369.45|370.86|369.26|0
1635183860000|2021-10-25 17:44:20|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1635183880000|2021-10-25 17:44:40|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635183890000|2021-10-25 17:44:50|370.67|369.07|370.86|369.26|370.86|369.26|370.67|369.07|0
1635183900000|2021-10-25 17:45:00|370.66|369.06|370.86|369.26|370.86|369.26|370.66|369.06|0
1635183920000|2021-10-25 17:45:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635183940000|2021-10-25 17:45:40|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635183960000|2021-10-25 17:46:00|370.66|369.06|370.86|369.26|370.86|369.26|370.66|369.06|0
1635183980000|2021-10-25 17:46:20|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635183990000|2021-10-25 17:46:30|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635184000000|2021-10-25 17:46:40|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635184010000|2021-10-25 17:46:50|370.86|369.26|370.66|369.06|370.86|369.26|370.66|369.06|0
1635184020000|2021-10-25 17:47:00|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635184030000|2021-10-25 17:47:10|370.66|369.06|370.66|369.06|370.66|369.06|370.56|368.96|0
1635184040000|2021-10-25 17:47:20|370.47|368.87|370.28|368.68|370.47|368.87|370.28|368.68|0
1635184050000|2021-10-25 17:47:30|370.47|368.87|370.28|368.68|370.47|368.87|370.28|368.68|0
1635184060000|2021-10-25 17:47:40|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635184070000|2021-10-25 17:47:50|370.28|368.68|370.28|368.68|370.28|368.68|370.28|368.68|0
1635184090000|2021-10-25 17:48:10|370.08|368.48|370.27|368.67|370.27|368.67|370.08|368.48|0
1635184100000|2021-10-25 17:48:20|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635184110000|2021-10-25 17:48:30|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184130000|2021-10-25 17:48:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635184160000|2021-10-25 17:49:20|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184170000|2021-10-25 17:49:30|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635184190000|2021-10-25 17:49:50|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184200000|2021-10-25 17:50:00|370.08|368.48|370.27|368.67|370.27|368.67|370.08|368.48|0
1635184210000|2021-10-25 17:50:10|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635184220000|2021-10-25 17:50:20|370.27|368.67|370.08|368.48|370.27|368.67|370.08|368.48|0
1635184230000|2021-10-25 17:50:30|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184240000|2021-10-25 17:50:40|370.47|368.87|370.66|369.06|370.66|369.06|370.47|368.87|0
1635184250000|2021-10-25 17:50:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635184260000|2021-10-25 17:51:00|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184270000|2021-10-25 17:51:10|370.08|368.48|370.08|368.48|370.27|368.67|370.08|368.48|0
1635184280000|2021-10-25 17:51:20|369.89|368.29|369.89|368.29|369.89|368.29|369.89|368.29|0
1635184300000|2021-10-25 17:51:40|369.88|368.28|370.08|368.48|370.08|368.48|369.88|368.28|0
1635184320000|2021-10-25 17:52:00|369.88|368.28|370.27|368.67|370.27|368.67|369.88|368.28|0
1635184330000|2021-10-25 17:52:10|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635184360000|2021-10-25 17:52:40|370.47|368.87|370.47|368.87|370.47|368.87|370.27|368.67|0
1635184370000|2021-10-25 17:52:50|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184380000|2021-10-25 17:53:00|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635184390000|2021-10-25 17:53:10|370.66|369.06|370.66|369.06|370.66|369.06|370.47|368.87|0
1635184410000|2021-10-25 17:53:30|370.85|369.25|370.66|369.06|370.85|369.25|370.66|369.06|0
1635184430000|2021-10-25 17:53:50|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635184440000|2021-10-25 17:54:00|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635184450000|2021-10-25 17:54:10|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635184460000|2021-10-25 17:54:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635184470000|2021-10-25 17:54:30|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635184490000|2021-10-25 17:54:50|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635184500000|2021-10-25 17:55:00|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635184510000|2021-10-25 17:55:10|371.05|369.45|371.24|369.64|371.24|369.64|371.05|369.45|0
1635184520000|2021-10-25 17:55:20|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184530000|2021-10-25 17:55:30|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635184540000|2021-10-25 17:55:40|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184570000|2021-10-25 17:56:10|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635184580000|2021-10-25 17:56:20|371.44|369.84|371.24|369.64|371.44|369.84|371.24|369.64|0
1635184590000|2021-10-25 17:56:30|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184600000|2021-10-25 17:56:40|371.53|369.93|371.63|370.03|371.63|370.03|371.53|369.93|0
1635184610000|2021-10-25 17:56:50|371.44|369.84|371.63|370.03|371.63|370.03|371.44|369.84|0
1635184620000|2021-10-25 17:57:00|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184630000|2021-10-25 17:57:10|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635184640000|2021-10-25 17:57:20|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184650000|2021-10-25 17:57:30|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635184660000|2021-10-25 17:57:40|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184680000|2021-10-25 17:58:00|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635184690000|2021-10-25 17:58:10|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635184700000|2021-10-25 17:58:20|371.43|369.83|371.05|369.45|371.43|369.83|371.05|369.45|0
1635184710000|2021-10-25 17:58:30|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635184730000|2021-10-25 17:58:50|371.05|369.45|370.85|369.25|371.05|369.45|370.85|369.25|0
1635184740000|2021-10-25 17:59:00|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635184750000|2021-10-25 17:59:10|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635184760000|2021-10-25 17:59:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635184770000|2021-10-25 17:59:30|370.94|369.34|370.85|369.25|370.94|369.34|370.85|369.25|0
1635184790000|2021-10-25 17:59:50|371.05|369.45|370.85|369.25|371.24|369.64|370.85|369.25|0
1635184800000|2021-10-25 18:00:00|370.46|368.86|370.66|369.06|370.66|369.06|370.46|368.86|0
1635184810000|2021-10-25 18:00:10|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635184830000|2021-10-25 18:00:30|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635184860000|2021-10-25 18:01:00|370.85|369.25|371.04|369.44|371.04|369.44|370.85|369.25|0
1635184880000|2021-10-25 18:01:20|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635184890000|2021-10-25 18:01:30|370.66|369.06|370.46|368.86|370.66|369.06|370.46|368.86|0
1635184900000|2021-10-25 18:01:40|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635184920000|2021-10-25 18:02:00|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635184930000|2021-10-25 18:02:10|370.66|369.06|370.46|368.86|370.66|369.06|370.46|368.86|0
1635184940000|2021-10-25 18:02:20|370.27|368.67|370.46|368.86|370.46|368.86|370.27|368.67|0
1635184950000|2021-10-25 18:02:30|370.66|369.06|370.66|369.06|370.66|369.06|370.46|368.86|0
1635184960000|2021-10-25 18:02:40|370.85|369.25|371.04|369.44|371.04|369.44|370.85|369.25|0
1635184970000|2021-10-25 18:02:50|371.24|369.64|371.04|369.44|371.24|369.64|371.04|369.44|0
1635184980000|2021-10-25 18:03:00|370.85|369.25|370.66|369.06|370.85|369.25|370.66|369.06|0
1635184990000|2021-10-25 18:03:10|370.85|369.25|370.07|368.47|370.85|369.25|370.07|368.47|0
1635185000000|2021-10-25 18:03:20|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635185030000|2021-10-25 18:03:50|369.68|368.08|369.49|367.89|369.68|368.08|369.49|367.89|0
1635185040000|2021-10-25 18:04:00|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635185050000|2021-10-25 18:04:10|370.07|368.47|370.07|368.47|370.07|368.47|370.07|368.47|0
1635185080000|2021-10-25 18:04:40|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635185090000|2021-10-25 18:04:50|370.07|368.47|370.07|368.47|370.07|368.47|370.07|368.47|0
1635185100000|2021-10-25 18:05:00|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635185110000|2021-10-25 18:05:10|370.07|368.47|369.68|368.08|370.07|368.47|369.68|368.08|0
1635185140000|2021-10-25 18:05:40|369.88|368.28|369.88|368.28|370.07|368.47|369.88|368.28|0
1635185150000|2021-10-25 18:05:50|370.07|368.47|370.07|368.47|370.07|368.47|370.07|368.47|0
1635185160000|2021-10-25 18:06:00|370.27|368.67|370.65|369.05|370.65|369.05|370.27|368.67|0
1635185190000|2021-10-25 18:06:30|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635185200000|2021-10-25 18:06:40|371.04|369.44|371.04|369.44|371.04|369.44|371.04|369.44|0
1635185210000|2021-10-25 18:06:50|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635185250000|2021-10-25 18:07:30|371.04|369.44|371.04|369.44|371.04|369.44|371.04|369.44|0
1635185280000|2021-10-25 18:08:00|371.24|369.64|371.04|369.44|371.24|369.64|371.04|369.44|0
1635185290000|2021-10-25 18:08:10|371.24|369.64|371.04|369.44|371.24|369.64|371.04|369.44|0
1635185300000|2021-10-25 18:08:20|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635185310000|2021-10-25 18:08:30|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635185320000|2021-10-25 18:08:40|370.46|368.86|370.65|369.05|370.65|369.05|370.46|368.86|0
1635185340000|2021-10-25 18:09:00|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635185360000|2021-10-25 18:09:20|370.65|369.05|370.65|369.05|370.65|369.05|370.46|368.86|0
1635185370000|2021-10-25 18:09:30|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635185380000|2021-10-25 18:09:40|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635185390000|2021-10-25 18:09:50|370.85|369.25|370.85|369.25|370.85|369.25|370.65|369.05|0
1635185410000|2021-10-25 18:10:10|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635185420000|2021-10-25 18:10:20|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635185430000|2021-10-25 18:10:30|370.65|369.05|370.46|368.86|370.65|369.05|370.46|368.86|0
1635185440000|2021-10-25 18:10:40|370.85|369.25|370.65|369.05|370.85|369.25|370.65|369.05|0
1635185450000|2021-10-25 18:10:50|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635185460000|2021-10-25 18:11:00|370.26|368.66|370.26|368.66|370.26|368.66|370.07|368.47|0
1635185470000|2021-10-25 18:11:10|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635185480000|2021-10-25 18:11:20|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635185500000|2021-10-25 18:11:40|370.85|369.25|370.65|369.05|370.85|369.25|370.65|369.05|0
1635185510000|2021-10-25 18:11:50|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635185540000|2021-10-25 18:12:20|370.26|368.66|370.46|368.86|370.46|368.86|370.26|368.66|0
1635185550000|2021-10-25 18:12:30|370.26|368.66|370.46|368.86|370.46|368.86|370.26|368.66|0
1635185560000|2021-10-25 18:12:40|370.65|369.05|370.46|368.86|370.65|369.05|370.46|368.86|0
1635185570000|2021-10-25 18:12:50|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635185580000|2021-10-25 18:13:00|370.74|369.14|370.65|369.05|370.74|369.14|370.65|369.05|0
1635185590000|2021-10-25 18:13:10|370.84|369.24|370.65|369.05|370.84|369.24|370.65|369.05|0
1635185610000|2021-10-25 18:13:30|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635185620000|2021-10-25 18:13:40|370.26|368.66|370.26|368.66|370.46|368.86|370.26|368.66|0
1635185640000|2021-10-25 18:14:00|370.07|368.47|370.07|368.47|370.07|368.47|370.07|368.47|0
1635185660000|2021-10-25 18:14:20|370.26|368.66|370.26|368.66|370.46|368.86|370.26|368.66|0
1635185670000|2021-10-25 18:14:30|370.46|368.86|370.26|368.66|370.46|368.86|370.26|368.66|0
1635185680000|2021-10-25 18:14:40|370.07|368.47|370.26|368.66|370.26|368.66|370.07|368.47|0
1635185690000|2021-10-25 18:14:50|370.07|368.47|370.07|368.47|370.07|368.47|370.07|368.47|0
1635185700000|2021-10-25 18:15:00|370.26|368.66|370.45|368.85|370.45|368.85|370.26|368.66|0
1635185710000|2021-10-25 18:15:10|370.65|369.05|371.61|370.01|371.61|370.01|370.65|369.05|0
1635185720000|2021-10-25 18:15:20|371.51|369.91|370.28|368.68|371.51|369.91|370.08|368.48|0
1635185730000|2021-10-25 18:15:30|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635185740000|2021-10-25 18:15:40|370.66|369.06|370.66|369.06|370.66|369.06|370.47|368.87|0
1635185750000|2021-10-25 18:15:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635185760000|2021-10-25 18:16:00|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635185770000|2021-10-25 18:16:10|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635185790000|2021-10-25 18:16:30|370.66|369.06|370.86|369.26|370.86|369.26|370.66|369.06|0
1635185800000|2021-10-25 18:16:40|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635185820000|2021-10-25 18:17:00|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635185850000|2021-10-25 18:17:30|370.27|368.67|370.27|368.67|370.27|368.67|370.08|368.48|0
1635185860000|2021-10-25 18:17:40|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635185870000|2021-10-25 18:17:50|370.27|368.67|370.27|368.67|370.47|368.87|370.27|368.67|0
1635185880000|2021-10-25 18:18:00|370.47|368.87|370.66|369.06|370.66|369.06|370.47|368.87|0
1635185890000|2021-10-25 18:18:10|370.86|369.26|370.66|369.06|370.86|369.26|370.66|369.06|0
1635185900000|2021-10-25 18:18:20|370.86|369.26|370.66|369.06|370.86|369.26|370.66|369.06|0
1635185910000|2021-10-25 18:18:30|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635185920000|2021-10-25 18:18:40|370.66|369.06|370.86|369.26|370.86|369.26|370.66|369.06|0
1635185930000|2021-10-25 18:18:50|371.05|369.45|370.86|369.26|371.05|369.45|370.86|369.26|0
1635185940000|2021-10-25 18:19:00|370.76|369.16|370.76|369.16|370.76|369.16|370.76|369.16|0
1635185950000|2021-10-25 18:19:10|370.66|369.06|370.86|369.26|370.86|369.26|370.66|369.06|0
1635185960000|2021-10-25 18:19:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635185990000|2021-10-25 18:19:50|370.86|369.26|371.05|369.45|371.05|369.45|370.86|369.26|0
1635186000000|2021-10-25 18:20:00|370.86|369.26|371.05|369.45|371.05|369.45|370.86|369.26|0
1635186010000|2021-10-25 18:20:10|370.86|369.26|370.86|369.26|370.86|369.26|370.66|369.06|0
1635186020000|2021-10-25 18:20:20|370.66|369.06|370.66|369.06|370.86|369.26|370.66|369.06|0
1635186030000|2021-10-25 18:20:30|370.86|369.26|370.66|369.06|370.86|369.26|370.66|369.06|0
1635186040000|2021-10-25 18:20:40|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635186060000|2021-10-25 18:21:00|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635186070000|2021-10-25 18:21:10|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635186080000|2021-10-25 18:21:20|371.05|369.45|371.24|369.64|371.24|369.64|371.05|369.45|0
1635186090000|2021-10-25 18:21:30|371.44|369.84|371.63|370.03|371.63|370.03|371.44|369.84|0
1635186100000|2021-10-25 18:21:40|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635186110000|2021-10-25 18:21:50|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635186120000|2021-10-25 18:22:00|371.44|369.84|371.63|370.03|371.63|370.03|371.44|369.84|0
1635186150000|2021-10-25 18:22:30|371.83|370.23|371.83|370.23|371.83|370.23|371.83|370.23|0
1635186170000|2021-10-25 18:22:50|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635186200000|2021-10-25 18:23:20|371.83|370.23|372.02|370.42|372.02|370.42|371.83|370.23|0
1635186210000|2021-10-25 18:23:30|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635186220000|2021-10-25 18:23:40|372.41|370.81|372.41|370.81|372.41|370.81|372.41|370.81|0
1635186230000|2021-10-25 18:23:50|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635186240000|2021-10-25 18:24:00|372.02|370.42|372.02|370.42|372.02|370.42|372.02|370.42|0
1635186250000|2021-10-25 18:24:10|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635186260000|2021-10-25 18:24:20|372.02|370.42|372.02|370.42|372.02|370.42|372.02|370.42|0
1635186270000|2021-10-25 18:24:30|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1635186280000|2021-10-25 18:24:40|372.02|370.42|372.02|370.42|372.02|370.42|372.02|370.42|0
1635186290000|2021-10-25 18:24:50|371.83|370.23|372.02|370.42|372.02|370.42|371.83|370.23|0
1635186300000|2021-10-25 18:25:00|371.83|370.23|372.22|370.62|372.22|370.62|371.83|370.23|0
1635186310000|2021-10-25 18:25:10|372.41|370.81|372.41|370.81|372.41|370.81|372.41|370.81|0
1635186320000|2021-10-25 18:25:20|372.6|371|372.6|371|372.6|371|372.6|371|0
1635186350000|2021-10-25 18:25:50|372.41|370.81|372.41|370.81|372.41|370.81|372.41|370.81|0
1635186360000|2021-10-25 18:26:00|372.6|371|372.41|370.81|372.6|371|372.41|370.81|0
1635186400000|2021-10-25 18:26:40|372.6|371|372.6|371|372.6|371|372.6|371|0
1635186410000|2021-10-25 18:26:50|372.8|371.2|372.8|371.2|372.8|371.2|372.8|371.2|0
1635186420000|2021-10-25 18:27:00|372.99|371.39|372.99|371.39|372.99|371.39|372.8|371.2|0
1635186430000|2021-10-25 18:27:10|372.8|371.2|372.99|371.39|372.99|371.39|372.8|371.2|0
1635186440000|2021-10-25 18:27:20|372.8|371.2|372.41|370.81|372.8|371.2|372.41|370.81|0
1635186450000|2021-10-25 18:27:30|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1635186460000|2021-10-25 18:27:40|372.02|370.42|372.02|370.42|372.02|370.42|372.02|370.42|0
1635186470000|2021-10-25 18:27:50|372.41|370.81|372.41|370.81|372.6|371|372.41|370.81|0
1635186480000|2021-10-25 18:28:00|372.6|371|372.6|371|372.6|371|372.41|370.81|0
1635186500000|2021-10-25 18:28:20|372.8|371.2|372.6|371|372.8|371.2|372.6|371|0
1635186510000|2021-10-25 18:28:30|372.41|370.81|372.41|370.81|372.41|370.81|372.41|370.81|0
1635186520000|2021-10-25 18:28:40|372.6|371|372.6|371|372.6|371|372.41|370.81|0
1635186530000|2021-10-25 18:28:50|372.8|371.2|372.6|371|372.8|371.2|372.6|371|0
1635186540000|2021-10-25 18:29:00|372.7|371.1|372.6|371|372.7|371.1|372.6|371|0
1635186550000|2021-10-25 18:29:10|372.8|371.2|372.8|371.2|372.8|371.2|372.8|371.2|0
1635186560000|2021-10-25 18:29:20|372.99|371.39|372.8|371.2|372.99|371.39|372.8|371.2|0
1635186570000|2021-10-25 18:29:30|372.99|371.39|372.99|371.39|372.99|371.39|372.99|371.39|0
1635186580000|2021-10-25 18:29:40|373.19|371.59|373.19|371.59|373.19|371.59|373.19|371.59|0
1635186590000|2021-10-25 18:29:50|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635186600000|2021-10-25 18:30:00|373.19|371.59|373.58|371.98|373.58|371.98|373.19|371.59|0
1635186610000|2021-10-25 18:30:10|373.77|372.17|373.77|372.17|373.77|372.17|373.77|372.17|0
1635186620000|2021-10-25 18:30:20|373.97|372.37|374.16|372.56|374.16|372.56|373.97|372.37|0
1635186630000|2021-10-25 18:30:30|373.97|372.37|373.97|372.37|373.97|372.37|373.97|372.37|0
1635186640000|2021-10-25 18:30:40|373.77|372.17|373.58|371.98|373.77|372.17|373.58|371.98|0
1635186650000|2021-10-25 18:30:50|373.77|372.17|373.77|372.17|373.77|372.17|373.77|372.17|0
1635186660000|2021-10-25 18:31:00|373.58|371.98|373.58|371.98|373.58|371.98|373.58|371.98|0
1635186670000|2021-10-25 18:31:10|373.38|371.78|373.19|371.59|373.38|371.78|373.19|371.59|0
1635186680000|2021-10-25 18:31:20|373.38|371.78|373.19|371.59|373.38|371.78|372.99|371.39|0
1635186690000|2021-10-25 18:31:30|373.38|371.78|373.19|371.59|373.58|371.98|373.19|371.59|0
1635186700000|2021-10-25 18:31:40|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635186710000|2021-10-25 18:31:50|373.19|371.59|372.99|371.39|373.19|371.59|372.99|371.39|0
1635186720000|2021-10-25 18:32:00|373.19|371.59|373.19|371.59|373.19|371.59|372.99|371.39|0
1635186730000|2021-10-25 18:32:10|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635186750000|2021-10-25 18:32:30|373.19|371.59|373.19|371.59|373.38|371.78|373.19|371.59|0
1635186770000|2021-10-25 18:32:50|373.38|371.78|373.58|371.98|373.58|371.98|373.38|371.78|0
1635186780000|2021-10-25 18:33:00|373.38|371.78|373.19|371.59|373.38|371.78|373.19|371.59|0
1635186790000|2021-10-25 18:33:10|373.38|371.78|373.58|371.98|373.58|371.98|373.38|371.78|0
1635186800000|2021-10-25 18:33:20|373.47|371.87|373.19|371.59|373.47|371.87|373.19|371.59|0
1635186810000|2021-10-25 18:33:30|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635186820000|2021-10-25 18:33:40|373.19|371.59|373.38|371.78|373.38|371.78|373.19|371.59|0
1635186830000|2021-10-25 18:33:50|373.19|371.59|373.19|371.59|373.38|371.78|373.19|371.59|0
1635186840000|2021-10-25 18:34:00|373.18|371.58|373.18|371.58|373.18|371.58|373.18|371.58|0
1635186850000|2021-10-25 18:34:10|373.38|371.78|373.57|371.97|373.57|371.97|373.38|371.78|0
1635186860000|2021-10-25 18:34:20|373.77|372.17|373.77|372.17|373.77|372.17|373.57|371.97|0
1635186870000|2021-10-25 18:34:30|373.57|371.97|373.77|372.17|373.77|372.17|373.57|371.97|0
1635186880000|2021-10-25 18:34:40|373.57|371.97|373.57|371.97|373.57|371.97|373.57|371.97|0
1635186890000|2021-10-25 18:34:50|373.77|372.17|373.77|372.17|373.77|372.17|373.77|372.17|0
1635186900000|2021-10-25 18:35:00|373.96|372.36|373.96|372.36|373.96|372.36|373.77|372.17|0
1635186910000|2021-10-25 18:35:10|373.77|372.17|373.96|372.36|373.96|372.36|373.77|372.17|0
1635186920000|2021-10-25 18:35:20|373.77|372.17|374.16|372.56|374.16|372.56|373.77|372.17|0
1635186930000|2021-10-25 18:35:30|373.96|372.36|373.96|372.36|373.96|372.36|373.96|372.36|0
1635186940000|2021-10-25 18:35:40|373.77|372.17|373.96|372.36|373.96|372.36|373.77|372.17|0
1635186950000|2021-10-25 18:35:50|373.77|372.17|373.57|371.97|373.77|372.17|373.57|371.97|0
1635186960000|2021-10-25 18:36:00|373.77|372.17|373.57|371.97|373.77|372.17|373.57|371.97|0
1635186970000|2021-10-25 18:36:10|373.77|372.17|373.77|372.17|373.77|372.17|373.77|372.17|0
1635186980000|2021-10-25 18:36:20|373.57|371.97|373.77|372.17|373.77|372.17|373.57|371.97|0
1635186990000|2021-10-25 18:36:30|373.96|372.36|373.96|372.36|373.96|372.36|373.77|372.17|0
1635187000000|2021-10-25 18:36:40|373.77|372.17|373.77|372.17|373.77|372.17|373.77|372.17|0
1635187010000|2021-10-25 18:36:50|373.96|372.36|373.57|371.97|373.96|372.36|373.57|371.97|0
1635187020000|2021-10-25 18:37:00|373.38|371.78|373.57|371.97|373.57|371.97|373.38|371.78|0
1635187030000|2021-10-25 18:37:10|373.38|371.78|373.38|371.78|373.57|371.97|373.38|371.78|0
1635187040000|2021-10-25 18:37:20|373.47|371.87|373.38|371.78|373.47|371.87|373.38|371.78|0
1635187050000|2021-10-25 18:37:30|373.28|371.68|373.18|371.58|373.28|371.68|373.18|371.58|0
1635187060000|2021-10-25 18:37:40|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635187070000|2021-10-25 18:37:50|373.18|371.58|373.28|371.68|373.28|371.68|373.18|371.58|0
1635187080000|2021-10-25 18:38:00|373.38|371.78|373.38|371.78|373.38|371.78|373.38|371.78|0
1635187090000|2021-10-25 18:38:10|373.18|371.58|373.18|371.58|373.18|371.58|373.18|371.58|0
1635187100000|2021-10-25 18:38:20|373.38|371.78|373.18|371.58|373.38|371.78|373.18|371.58|0
1635187110000|2021-10-25 18:38:30|372.99|371.39|372.99|371.39|372.99|371.39|372.99|371.39|0
1635187120000|2021-10-25 18:38:40|372.6|371|372.6|371|372.6|371|372.4|370.8|0
1635187130000|2021-10-25 18:38:50|372.4|370.8|372.4|370.8|372.4|370.8|372.4|370.8|0
1635187140000|2021-10-25 18:39:00|372.6|371|372.99|371.39|372.99|371.39|372.6|371|0
1635187150000|2021-10-25 18:39:10|372.79|371.19|372.6|371|372.79|371.19|372.6|371|0
1635187160000|2021-10-25 18:39:20|372.79|371.19|372.5|370.9|372.79|371.19|372.5|370.9|0
1635187170000|2021-10-25 18:39:30|372.21|370.61|372.21|370.61|372.4|370.8|372.21|370.61|0
1635187180000|2021-10-25 18:39:40|372.01|370.41|372.01|370.41|372.01|370.41|371.82|370.22|0
1635187190000|2021-10-25 18:39:50|372.21|370.61|372.01|370.41|372.21|370.61|372.01|370.41|0
1635187200000|2021-10-25 18:40:00|371.82|370.22|372.21|370.61|372.21|370.61|371.82|370.22|0
1635187210000|2021-10-25 18:40:10|372.01|370.41|372.21|370.61|372.21|370.61|372.01|370.41|0
1635187220000|2021-10-25 18:40:20|372.01|370.41|371.62|370.02|372.01|370.41|371.62|370.02|0
1635187230000|2021-10-25 18:40:30|371.43|369.83|371.62|370.02|371.82|370.22|371.43|369.83|0
1635187240000|2021-10-25 18:40:40|371.82|370.22|371.62|370.02|371.82|370.22|371.62|370.02|0
1635187250000|2021-10-25 18:40:50|371.82|370.22|372.21|370.61|372.21|370.61|371.82|370.22|0
1635187260000|2021-10-25 18:41:00|372.11|370.51|372.21|370.61|372.21|370.61|372.01|370.41|0
1635187270000|2021-10-25 18:41:10|372.3|370.7|372.6|371|372.6|371|372.3|370.7|0
1635187280000|2021-10-25 18:41:20|372.79|371.19|372.6|371|372.79|371.19|372.6|371|0
1635187290000|2021-10-25 18:41:30|372.4|370.8|372.21|370.61|372.4|370.8|372.21|370.61|0
1635187300000|2021-10-25 18:41:40|372.01|370.41|371.82|370.22|372.01|370.41|371.82|370.22|0
1635187310000|2021-10-25 18:41:50|371.43|369.83|371.82|370.22|371.82|370.22|371.43|369.83|0
1635187320000|2021-10-25 18:42:00|371.62|370.02|371.62|370.02|371.62|370.02|371.62|370.02|0
1635187330000|2021-10-25 18:42:10|371.82|370.22|371.82|370.22|372.01|370.41|371.82|370.22|0
1635187340000|2021-10-25 18:42:20|372.01|370.41|371.82|370.22|372.01|370.41|371.82|370.22|0
1635187350000|2021-10-25 18:42:30|371.62|370.02|371.82|370.22|371.82|370.22|371.62|370.02|0
1635187360000|2021-10-25 18:42:40|371.62|370.02|371.62|370.02|371.62|370.02|371.62|370.02|0
1635187370000|2021-10-25 18:42:50|371.43|369.83|371.43|369.83|371.43|369.83|371.43|369.83|0
1635187380000|2021-10-25 18:43:00|371.23|369.63|371.43|369.83|371.43|369.83|371.23|369.63|0
1635187390000|2021-10-25 18:43:10|371.23|369.63|371.04|369.44|371.23|369.63|371.04|369.44|0
1635187400000|2021-10-25 18:43:20|370.84|369.24|370.84|369.24|370.84|369.24|370.84|369.24|0
1635187410000|2021-10-25 18:43:30|371.04|369.44|371.04|369.44|371.04|369.44|370.84|369.24|0
1635187420000|2021-10-25 18:43:40|371.23|369.63|370.84|369.24|371.23|369.63|370.84|369.24|0
1635187430000|2021-10-25 18:43:50|371.04|369.44|371.04|369.44|371.23|369.63|371.04|369.44|0
1635187440000|2021-10-25 18:44:00|371.23|369.63|371.23|369.63|371.23|369.63|371.04|369.44|0
1635187450000|2021-10-25 18:44:10|371.43|369.83|371.04|369.44|371.43|369.83|371.04|369.44|0
1635187460000|2021-10-25 18:44:20|371.23|369.63|371.04|369.44|371.23|369.63|371.04|369.44|0
1635187470000|2021-10-25 18:44:30|371.23|369.63|371.23|369.63|371.23|369.63|371.23|369.63|0
1635187490000|2021-10-25 18:44:50|371.04|369.44|371.23|369.63|371.23|369.63|371.04|369.44|0
1635187500000|2021-10-25 18:45:00|371.04|369.44|370.84|369.24|371.04|369.44|370.84|369.24|0
1635187510000|2021-10-25 18:45:10|370.94|369.34|371.04|369.44|371.04|369.44|370.94|369.34|0
1635187520000|2021-10-25 18:45:20|370.84|369.24|371.23|369.63|371.23|369.63|370.84|369.24|0
1635187530000|2021-10-25 18:45:30|371.43|369.83|371.23|369.63|371.43|369.83|371.23|369.63|0
1635187540000|2021-10-25 18:45:40|371.04|369.44|371.04|369.44|371.04|369.44|371.04|369.44|0
1635187550000|2021-10-25 18:45:50|370.84|369.24|371.04|369.44|371.23|369.63|370.84|369.24|0
1635187560000|2021-10-25 18:46:00|370.84|369.24|371.04|369.44|371.04|369.44|370.84|369.24|0
1635187570000|2021-10-25 18:46:10|371.23|369.63|371.32|369.72|371.43|369.83|371.23|369.63|0
1635187580000|2021-10-25 18:46:20|371.04|369.44|371.04|369.44|371.04|369.44|370.84|369.24|0
1635187590000|2021-10-25 18:46:30|370.84|369.24|370.84|369.24|371.04|369.44|370.84|369.24|0
1635187600000|2021-10-25 18:46:40|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1635187610000|2021-10-25 18:46:50|370.84|369.24|371.04|369.44|371.04|369.44|370.84|369.24|0
1635187620000|2021-10-25 18:47:00|370.84|369.24|370.65|369.05|370.84|369.24|370.65|369.05|0
1635187630000|2021-10-25 18:47:10|370.84|369.24|370.84|369.24|370.84|369.24|370.65|369.05|0
1635187640000|2021-10-25 18:47:20|370.65|369.05|370.65|369.05|370.84|369.24|370.65|369.05|0
1635187650000|2021-10-25 18:47:30|370.45|368.85|370.45|368.85|370.45|368.85|370.26|368.66|0
1635187660000|2021-10-25 18:47:40|370.26|368.66|370.45|368.85|370.45|368.85|370.26|368.66|0
1635187670000|2021-10-25 18:47:50|370.26|368.66|370.26|368.66|370.45|368.85|370.26|368.66|0
1635187680000|2021-10-25 18:48:00|370.45|368.85|370.45|368.85|370.45|368.85|370.45|368.85|0
1635187690000|2021-10-25 18:48:10|370.26|368.66|370.65|369.05|370.65|369.05|370.26|368.66|0
1635187700000|2021-10-25 18:48:20|370.84|369.24|370.84|369.24|370.84|369.24|370.84|369.24|0
1635187710000|2021-10-25 18:48:30|370.93|369.33|371.04|369.44|371.04|369.44|370.93|369.33|0
1635187740000|2021-10-25 18:49:00|371.23|369.63|371.23|369.63|371.23|369.63|371.04|369.44|0
1635187750000|2021-10-25 18:49:10|371.42|369.82|371.23|369.63|371.42|369.82|371.23|369.63|0
1635187760000|2021-10-25 18:49:20|371.42|369.82|371.03|369.43|371.42|369.82|371.03|369.43|0
1635187770000|2021-10-25 18:49:30|370.93|369.33|371.03|369.43|371.03|369.43|370.84|369.24|0
1635187780000|2021-10-25 18:49:40|371.23|369.63|371.23|369.63|371.42|369.82|371.23|369.63|0
1635187790000|2021-10-25 18:49:50|371.42|369.82|371.42|369.82|371.42|369.82|371.23|369.63|0
1635187800000|2021-10-25 18:50:00|371.23|369.63|371.42|369.82|371.42|369.82|371.23|369.63|0
1635187820000|2021-10-25 18:50:20|371.23|369.63|371.23|369.63|371.23|369.63|371.23|369.63|0
1635187830000|2021-10-25 18:50:30|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1635187840000|2021-10-25 18:50:40|371.62|370.02|371.23|369.63|371.62|370.02|371.23|369.63|0
1635187860000|2021-10-25 18:51:00|371.42|369.82|371.23|369.63|371.42|369.82|371.23|369.63|0
1635187870000|2021-10-25 18:51:10|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1635187880000|2021-10-25 18:51:20|371.23|369.63|371.23|369.63|371.23|369.63|371.23|369.63|0
1635187890000|2021-10-25 18:51:30|371.03|369.43|371.03|369.43|371.03|369.43|371.03|369.43|0
1635187910000|2021-10-25 18:51:50|370.84|369.24|370.84|369.24|370.84|369.24|370.84|369.24|0
1635187920000|2021-10-25 18:52:00|370.93|369.33|371.03|369.43|371.03|369.43|370.93|369.33|0
1635187930000|2021-10-25 18:52:10|370.84|369.24|371.03|369.43|371.03|369.43|370.84|369.24|0
1635187940000|2021-10-25 18:52:20|371.13|369.53|371.13|369.53|371.13|369.53|371.13|369.53|0
1635187950000|2021-10-25 18:52:30|371.23|369.63|371.23|369.63|371.23|369.63|371.03|369.43|0
1635187960000|2021-10-25 18:52:40|371.03|369.43|371.03|369.43|371.03|369.43|371.03|369.43|0
1635187970000|2021-10-25 18:52:50|371.23|369.63|371.23|369.63|371.23|369.63|371.03|369.43|0
1635187980000|2021-10-25 18:53:00|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1635187990000|2021-10-25 18:53:10|371.23|369.63|371.23|369.63|371.23|369.63|371.23|369.63|0
1635188000000|2021-10-25 18:53:20|371.42|369.82|371.62|370.02|371.62|370.02|371.42|369.82|0
1635188020000|2021-10-25 18:53:40|371.81|370.21|371.81|370.21|371.81|370.21|371.81|370.21|0
1635188030000|2021-10-25 18:53:50|372.01|370.41|372.01|370.41|372.01|370.41|371.81|370.21|0
1635188040000|2021-10-25 18:54:00|372.2|370.6|372.01|370.41|372.2|370.6|372.01|370.41|0
1635188050000|2021-10-25 18:54:10|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635188060000|2021-10-25 18:54:20|372.01|370.41|372.2|370.6|372.2|370.6|372.01|370.41|0
1635188070000|2021-10-25 18:54:30|372.01|370.41|372.01|370.41|372.01|370.41|372.01|370.41|0
1635188080000|2021-10-25 18:54:40|371.81|370.21|371.81|370.21|371.81|370.21|371.81|370.21|0
1635188100000|2021-10-25 18:55:00|371.62|370.02|371.62|370.02|371.62|370.02|371.62|370.02|0
1635188110000|2021-10-25 18:55:10|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1635188120000|2021-10-25 18:55:20|371.62|370.02|371.62|370.02|371.62|370.02|371.62|370.02|0
1635188130000|2021-10-25 18:55:30|371.81|370.21|371.62|370.02|371.81|370.21|371.62|370.02|0
1635188140000|2021-10-25 18:55:40|371.81|370.21|371.9|370.3|371.9|370.3|371.81|370.21|0
1635188150000|2021-10-25 18:55:50|372|370.4|372|370.4|372|370.4|372|370.4|0
1635188160000|2021-10-25 18:56:00|371.81|370.21|371.81|370.21|371.81|370.21|371.81|370.21|0
1635188170000|2021-10-25 18:56:10|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1635188200000|2021-10-25 18:56:40|371.81|370.21|371.81|370.21|371.81|370.21|371.81|370.21|0
1635188210000|2021-10-25 18:56:50|372|370.4|372|370.4|372|370.4|372|370.4|0
1635188220000|2021-10-25 18:57:00|371.81|370.21|371.81|370.21|371.81|370.21|371.81|370.21|0
1635188230000|2021-10-25 18:57:10|372|370.4|372|370.4|372|370.4|372|370.4|0
1635188240000|2021-10-25 18:57:20|372.1|370.5|372.2|370.6|372.2|370.6|372.1|370.5|0
1635188250000|2021-10-25 18:57:30|372|370.4|372|370.4|372.2|370.6|372|370.4|0
1635188260000|2021-10-25 18:57:40|371.81|370.21|371.42|369.82|371.81|370.21|371.42|369.82|0
1635188270000|2021-10-25 18:57:50|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1635188280000|2021-10-25 18:58:00|371.81|370.21|371.61|370.01|371.81|370.21|371.61|370.01|0
1635188290000|2021-10-25 18:58:10|371.81|370.21|371.81|370.21|372|370.4|371.81|370.21|0
1635188310000|2021-10-25 18:58:30|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1635188320000|2021-10-25 18:58:40|371.42|369.82|371.42|369.82|371.61|370.01|371.42|369.82|0
1635188330000|2021-10-25 18:58:50|371.03|369.43|371.03|369.43|371.03|369.43|370.84|369.24|0
1635188340000|2021-10-25 18:59:00|371.22|369.62|370.02|368.42|371.22|369.62|370.02|368.42|0
1635188350000|2021-10-25 18:59:10|370.21|368.61|370.43|368.83|370.62|369.02|370.21|368.61|0
1635188370000|2021-10-25 18:59:30|370.62|369.02|371.01|369.41|371.01|369.41|370.62|369.02|0
1635188380000|2021-10-25 18:59:40|371.2|369.6|371.01|369.41|371.2|369.6|371.01|369.41|0
1635188390000|2021-10-25 18:59:50|370.81|369.21|370.81|369.21|370.81|369.21|370.81|369.21|0
1635188400000|2021-10-25 19:00:00|370.62|369.02|371.01|369.41|371.01|369.41|370.62|369.02|0
1635188410000|2021-10-25 19:00:10|371.2|369.6|371.2|369.6|371.2|369.6|371.01|369.41|0
1635188420000|2021-10-25 19:00:20|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1635188430000|2021-10-25 19:00:30|370.81|369.21|370.62|369.02|370.81|369.21|370.62|369.02|0
1635188440000|2021-10-25 19:00:40|371.01|369.41|371.01|369.41|371.01|369.41|370.81|369.21|0
1635188450000|2021-10-25 19:00:50|370.81|369.21|370.62|369.02|370.81|369.21|370.62|369.02|0
1635188460000|2021-10-25 19:01:00|370.81|369.21|370.62|369.02|371.01|369.41|370.62|369.02|0
1635188470000|2021-10-25 19:01:10|370.81|369.21|370.23|368.63|370.81|369.21|370.23|368.63|0
1635188480000|2021-10-25 19:01:20|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635188490000|2021-10-25 19:01:30|370.23|368.63|370.23|368.63|370.42|368.82|370.23|368.63|0
1635188500000|2021-10-25 19:01:40|370.42|368.82|370.62|369.02|370.62|369.02|370.42|368.82|0
1635188510000|2021-10-25 19:01:50|370.81|369.21|370.81|369.21|371.01|369.41|370.81|369.21|0
1635188520000|2021-10-25 19:02:00|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1635188530000|2021-10-25 19:02:10|370.42|368.82|370.62|369.02|370.62|369.02|370.42|368.82|0
1635188540000|2021-10-25 19:02:20|370.42|368.82|370.42|368.82|370.62|369.02|370.42|368.82|0
1635188550000|2021-10-25 19:02:30|370.62|369.02|370.42|368.82|370.62|369.02|370.42|368.82|0
1635188560000|2021-10-25 19:02:40|370.62|369.02|370.42|368.82|370.62|369.02|370.42|368.82|0
1635188570000|2021-10-25 19:02:50|370.62|369.02|370.81|369.21|370.81|369.21|370.62|369.02|0
1635188580000|2021-10-25 19:03:00|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1635188590000|2021-10-25 19:03:10|370.42|368.82|370.62|369.02|370.62|369.02|370.42|368.82|0
1635188600000|2021-10-25 19:03:20|370.81|369.21|370.81|369.21|370.81|369.21|370.62|369.02|0
1635188620000|2021-10-25 19:03:40|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1635188630000|2021-10-25 19:03:50|370.81|369.21|371.01|369.41|371.01|369.41|370.81|369.21|0
1635188640000|2021-10-25 19:04:00|370.81|369.21|370.81|369.21|370.81|369.21|370.81|369.21|0
1635188650000|2021-10-25 19:04:10|370.62|369.02|370.62|369.02|370.62|369.02|370.42|368.82|0
1635188670000|2021-10-25 19:04:30|370.42|368.82|370.81|369.21|370.81|369.21|370.42|368.82|0
1635188690000|2021-10-25 19:04:50|371.01|369.41|370.81|369.21|371.01|369.41|370.81|369.21|0
1635188710000|2021-10-25 19:05:10|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1635188720000|2021-10-25 19:05:20|371.2|369.6|371.4|369.8|371.4|369.8|371.2|369.6|0
1635188730000|2021-10-25 19:05:30|371.2|369.6|371.4|369.8|371.4|369.8|371.2|369.6|0
1635188740000|2021-10-25 19:05:40|371.2|369.6|371.2|369.6|371.2|369.6|371.2|369.6|0
1635188750000|2021-10-25 19:05:50|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1635188760000|2021-10-25 19:06:00|371.2|369.6|371.01|369.41|371.2|369.6|371.01|369.41|0
1635188770000|2021-10-25 19:06:10|371.2|369.6|371.01|369.41|371.2|369.6|371.01|369.41|0
1635188780000|2021-10-25 19:06:20|370.81|369.21|370.62|369.02|370.81|369.21|370.62|369.02|0
1635188790000|2021-10-25 19:06:30|370.42|368.82|370.62|369.02|370.62|369.02|370.42|368.82|0
1635188800000|2021-10-25 19:06:40|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635188810000|2021-10-25 19:06:50|370.62|369.02|370.51|368.91|370.62|369.02|370.51|368.91|0
1635188820000|2021-10-25 19:07:00|370.42|368.82|370.42|368.82|370.62|369.02|370.42|368.82|0
1635188830000|2021-10-25 19:07:10|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1635188840000|2021-10-25 19:07:20|370.81|369.21|370.62|369.02|370.81|369.21|370.62|369.02|0
1635188850000|2021-10-25 19:07:30|370.81|369.21|370.81|369.21|370.81|369.21|370.62|369.02|0
1635188860000|2021-10-25 19:07:40|370.71|369.11|370.42|368.82|370.71|369.11|370.42|368.82|0
1635188880000|2021-10-25 19:08:00|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635188890000|2021-10-25 19:08:10|370.42|368.82|370.23|368.63|370.42|368.82|370.23|368.63|0
1635188900000|2021-10-25 19:08:20|370.03|368.43|370.23|368.63|370.23|368.63|370.03|368.43|0
1635188910000|2021-10-25 19:08:30|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635188920000|2021-10-25 19:08:40|370.23|368.63|370.03|368.43|370.23|368.63|370.03|368.43|0
1635188940000|2021-10-25 19:09:00|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635188950000|2021-10-25 19:09:10|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635188960000|2021-10-25 19:09:20|370.23|368.63|370.03|368.43|370.23|368.63|370.03|368.43|0
1635188970000|2021-10-25 19:09:30|370.23|368.63|370.03|368.43|370.23|368.63|370.03|368.43|0
1635188980000|2021-10-25 19:09:40|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1635188990000|2021-10-25 19:09:50|370.32|368.72|370.23|368.63|370.32|368.72|370.23|368.63|0
1635189000000|2021-10-25 19:10:00|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1635189010000|2021-10-25 19:10:10|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635189020000|2021-10-25 19:10:20|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635189030000|2021-10-25 19:10:30|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635189040000|2021-10-25 19:10:40|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635189050000|2021-10-25 19:10:50|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635189060000|2021-10-25 19:11:00|370.42|368.82|370.22|368.62|370.42|368.82|370.22|368.62|0
1635189070000|2021-10-25 19:11:10|370.03|368.43|370.22|368.62|370.22|368.62|370.03|368.43|0
1635189080000|2021-10-25 19:11:20|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635189090000|2021-10-25 19:11:30|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635189100000|2021-10-25 19:11:40|370.03|368.43|369.84|368.24|370.03|368.43|369.84|368.24|0
1635189110000|2021-10-25 19:11:50|369.64|368.04|369.73|368.13|369.73|368.13|369.64|368.04|0
1635189120000|2021-10-25 19:12:00|369.64|368.04|369.45|367.85|369.64|368.04|369.45|367.85|0
1635189130000|2021-10-25 19:12:10|369.64|368.04|369.45|367.85|369.64|368.04|369.45|367.85|0
1635189140000|2021-10-25 19:12:20|369.64|368.04|369.45|367.85|369.64|368.04|369.45|367.85|0
1635189150000|2021-10-25 19:12:30|369.64|368.04|369.64|368.04|369.64|368.04|369.64|368.04|0
1635189160000|2021-10-25 19:12:40|369.45|367.85|369.64|368.04|369.64|368.04|369.45|367.85|0
1635189170000|2021-10-25 19:12:50|369.54|367.94|369.45|367.85|369.54|367.94|369.45|367.85|0
1635189180000|2021-10-25 19:13:00|369.64|368.04|369.64|368.04|369.64|368.04|369.64|368.04|0
1635189200000|2021-10-25 19:13:20|369.83|368.23|369.83|368.23|369.83|368.23|369.83|368.23|0
1635189220000|2021-10-25 19:13:40|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635189230000|2021-10-25 19:13:50|369.83|368.23|369.83|368.23|369.93|368.33|369.83|368.23|0
1635189250000|2021-10-25 19:14:10|369.64|368.04|369.64|368.04|369.64|368.04|369.64|368.04|0
1635189260000|2021-10-25 19:14:20|369.83|368.23|369.64|368.04|369.83|368.23|369.64|368.04|0
1635189270000|2021-10-25 19:14:30|369.83|368.23|369.83|368.23|369.83|368.23|369.83|368.23|0
1635189280000|2021-10-25 19:14:40|369.64|368.04|369.64|368.04|369.64|368.04|369.64|368.04|0
1635189310000|2021-10-25 19:15:10|369.44|367.84|369.44|367.84|369.44|367.84|369.44|367.84|0
1635189320000|2021-10-25 19:15:20|369.06|367.46|369.06|367.46|369.06|367.46|369.06|367.46|0
1635189330000|2021-10-25 19:15:30|368.86|367.26|369.06|367.46|369.06|367.46|368.86|367.26|0
1635189340000|2021-10-25 19:15:40|369.25|367.65|369.25|367.65|369.25|367.65|369.06|367.46|0
1635189350000|2021-10-25 19:15:50|369.06|367.46|368.86|367.26|369.06|367.46|368.86|367.26|0
1635189360000|2021-10-25 19:16:00|369.06|367.46|369.25|367.65|369.25|367.65|369.06|367.46|0
1635189370000|2021-10-25 19:16:10|369.44|367.84|369.44|367.84|369.64|368.04|369.44|367.84|0
1635189380000|2021-10-25 19:16:20|369.25|367.65|369.44|367.84|369.44|367.84|369.25|367.65|0
1635189390000|2021-10-25 19:16:30|369.25|367.65|369.05|367.45|369.25|367.65|369.05|367.45|0
1635189400000|2021-10-25 19:16:40|369.25|367.65|369.25|367.65|369.25|367.65|369.25|367.65|0
1635189410000|2021-10-25 19:16:50|369.05|367.45|369.25|367.65|369.25|367.65|369.05|367.45|0
1635189420000|2021-10-25 19:17:00|369.44|367.84|369.64|368.04|369.64|368.04|369.44|367.84|0
1635189450000|2021-10-25 19:17:30|369.44|367.84|369.64|368.04|369.64|368.04|369.44|367.84|0
1635189460000|2021-10-25 19:17:40|369.83|368.23|370.03|368.43|370.03|368.43|369.83|368.23|0
1635189480000|2021-10-25 19:18:00|369.83|368.23|370.03|368.43|370.03|368.43|369.83|368.23|0
1635189490000|2021-10-25 19:18:10|370.22|368.62|370.03|368.43|370.22|368.62|370.03|368.43|0
1635189500000|2021-10-25 19:18:20|370.22|368.62|370.03|368.43|370.22|368.62|370.03|368.43|0
1635189510000|2021-10-25 19:18:30|369.83|368.23|369.83|368.23|369.83|368.23|369.83|368.23|0
1635189520000|2021-10-25 19:18:40|370.03|368.43|370.03|368.43|370.03|368.43|370.03|368.43|0
1635189530000|2021-10-25 19:18:50|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1635189540000|2021-10-25 19:19:00|370.03|368.43|369.83|368.23|370.03|368.43|369.83|368.23|0
1635189550000|2021-10-25 19:19:10|369.64|368.04|369.64|368.04|369.83|368.23|369.64|368.04|0
1635189560000|2021-10-25 19:19:20|369.44|367.84|369.64|368.04|369.64|368.04|369.44|367.84|0
1635189570000|2021-10-25 19:19:30|369.44|367.84|369.64|368.04|369.64|368.04|369.44|367.84|0
1635189580000|2021-10-25 19:19:40|369.44|367.84|369.44|367.84|369.64|368.04|369.44|367.84|0
1635189590000|2021-10-25 19:19:50|369.25|367.65|369.25|367.65|369.25|367.65|369.25|367.65|0
1635189600000|2021-10-25 19:20:00|369.44|367.84|369.44|367.84|369.44|367.84|369.25|367.65|0
1635189610000|2021-10-25 19:20:10|369.64|368.04|369.92|368.32|369.92|368.32|369.44|367.84|0
1635189620000|2021-10-25 19:20:20|369.83|368.23|369.64|368.04|369.83|368.23|369.64|368.04|0
1635189640000|2021-10-25 19:20:40|369.44|367.84|369.44|367.84|369.44|367.84|369.44|367.84|0
1635189650000|2021-10-25 19:20:50|369.25|367.65|369.25|367.65|369.44|367.84|369.25|367.65|0
1635189660000|2021-10-25 19:21:00|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635189670000|2021-10-25 19:21:10|369.34|367.74|369.44|367.84|369.44|367.84|369.25|367.65|0
1635189680000|2021-10-25 19:21:20|369.25|367.65|369.44|367.84|369.44|367.84|369.25|367.65|0
1635189690000|2021-10-25 19:21:30|369.25|367.65|369.44|367.84|369.44|367.84|369.25|367.65|0
1635189700000|2021-10-25 19:21:40|369.25|367.65|369.05|367.45|369.25|367.65|369.05|367.45|0
1635189710000|2021-10-25 19:21:50|368.86|367.26|369.05|367.45|369.05|367.45|368.86|367.26|0
1635189720000|2021-10-25 19:22:00|368.86|367.26|368.86|367.26|368.86|367.26|368.86|367.26|0
1635189730000|2021-10-25 19:22:10|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635189740000|2021-10-25 19:22:20|368.86|367.26|368.86|367.26|368.86|367.26|368.86|367.26|0
1635189750000|2021-10-25 19:22:30|368.66|367.06|368.66|367.06|368.66|367.06|368.47|366.87|0
1635189760000|2021-10-25 19:22:40|368.27|366.67|368.08|366.48|368.27|366.67|368.08|366.48|0
1635189770000|2021-10-25 19:22:50|367.98|366.38|368.08|366.48|368.08|366.48|367.98|366.38|0
1635189780000|2021-10-25 19:23:00|368.27|366.67|368.27|366.67|368.27|366.67|368.27|366.67|0
1635189790000|2021-10-25 19:23:10|368.08|366.48|367.89|366.29|368.08|366.48|367.89|366.29|0
1635189800000|2021-10-25 19:23:20|368.08|366.48|367.89|366.29|368.08|366.48|367.89|366.29|0
1635189810000|2021-10-25 19:23:30|368.08|366.48|367.89|366.29|368.08|366.48|367.89|366.29|0
1635189820000|2021-10-25 19:23:40|368.08|366.48|368.08|366.48|368.08|366.48|368.08|366.48|0
1635189830000|2021-10-25 19:23:50|368.27|366.67|368.08|366.48|368.27|366.67|368.08|366.48|0
1635189840000|2021-10-25 19:24:00|368.27|366.67|368.08|366.48|368.27|366.67|368.08|366.48|0
1635189850000|2021-10-25 19:24:10|367.89|366.29|368.08|366.48|368.08|366.48|367.89|366.29|0
1635189860000|2021-10-25 19:24:20|367.89|366.29|367.89|366.29|367.89|366.29|367.89|366.29|0
1635189880000|2021-10-25 19:24:40|367.69|366.09|367.89|366.29|367.89|366.29|367.69|366.09|0
1635189890000|2021-10-25 19:24:50|367.69|366.09|367.69|366.09|367.89|366.29|367.69|366.09|0
1635189900000|2021-10-25 19:25:00|367.89|366.29|368.08|366.48|368.08|366.48|367.89|366.29|0
1635189910000|2021-10-25 19:25:10|368.27|366.67|368.27|366.67|368.27|366.67|368.08|366.48|0
1635189920000|2021-10-25 19:25:20|368.08|366.48|368.27|366.67|368.27|366.67|368.08|366.48|0
1635189930000|2021-10-25 19:25:30|368.08|366.48|368.08|366.48|368.08|366.48|368.08|366.48|0
1635189960000|2021-10-25 19:26:00|368.27|366.67|368.08|366.48|368.27|366.67|368.08|366.48|0
1635189980000|2021-10-25 19:26:20|368.27|366.67|368.27|366.67|368.27|366.67|368.27|366.67|0
1635190000000|2021-10-25 19:26:40|368.08|366.48|368.08|366.48|368.08|366.48|368.08|366.48|0
1635190020000|2021-10-25 19:27:00|368.27|366.67|368.08|366.48|368.27|366.67|368.08|366.48|0
1635190030000|2021-10-25 19:27:10|368.27|366.67|368.27|366.67|368.27|366.67|368.27|366.67|0
1635190050000|2021-10-25 19:27:30|368.47|366.87|368.66|367.06|368.66|367.06|368.47|366.87|0
1635190070000|2021-10-25 19:27:50|368.85|367.25|369.05|367.45|369.05|367.45|368.85|367.25|0
1635190080000|2021-10-25 19:28:00|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190100000|2021-10-25 19:28:20|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635190110000|2021-10-25 19:28:30|369.24|367.64|369.44|367.84|369.44|367.84|369.24|367.64|0
1635190120000|2021-10-25 19:28:40|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190130000|2021-10-25 19:28:50|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635190140000|2021-10-25 19:29:00|369.44|367.84|369.24|367.64|369.44|367.84|369.24|367.64|0
1635190150000|2021-10-25 19:29:10|369.44|367.84|369.44|367.84|369.44|367.84|369.44|367.84|0
1635190180000|2021-10-25 19:29:40|369.24|367.64|369.83|368.23|369.83|368.23|369.24|367.64|0
1635190190000|2021-10-25 19:29:50|370.02|368.42|370.21|368.61|370.21|368.61|370.02|368.42|0
1635190200000|2021-10-25 19:30:00|370.02|368.42|370.21|368.61|370.21|368.61|369.83|368.23|0
1635190210000|2021-10-25 19:30:10|370.02|368.42|369.83|368.23|370.02|368.42|369.83|368.23|0
1635190220000|2021-10-25 19:30:20|370.02|368.42|369.63|368.03|370.02|368.42|369.63|368.03|0
1635190230000|2021-10-25 19:30:30|369.83|368.23|369.83|368.23|369.83|368.23|369.83|368.23|0
1635190240000|2021-10-25 19:30:40|369.63|368.03|369.63|368.03|369.63|368.03|369.63|368.03|0
1635190260000|2021-10-25 19:31:00|369.44|367.84|369.44|367.84|369.44|367.84|369.44|367.84|0
1635190270000|2021-10-25 19:31:10|369.24|367.64|369.05|367.45|369.24|367.64|368.85|367.25|0
1635190280000|2021-10-25 19:31:20|368.85|367.25|368.85|367.25|369.05|367.45|368.85|367.25|0
1635190290000|2021-10-25 19:31:30|369.14|367.54|369.24|367.64|369.24|367.64|369.14|367.54|0
1635190300000|2021-10-25 19:31:40|369.05|367.45|368.46|366.86|369.05|367.45|368.46|366.86|0
1635190310000|2021-10-25 19:31:50|368.66|367.06|368.66|367.06|368.66|367.06|368.66|367.06|0
1635190320000|2021-10-25 19:32:00|368.46|366.86|368.66|367.06|368.66|367.06|368.46|366.86|0
1635190330000|2021-10-25 19:32:10|368.85|367.25|368.85|367.25|368.85|367.25|368.85|367.25|0
1635190340000|2021-10-25 19:32:20|368.66|367.06|368.66|367.06|368.66|367.06|368.66|367.06|0
1635190350000|2021-10-25 19:32:30|368.85|367.25|368.85|367.25|368.85|367.25|368.85|367.25|0
1635190360000|2021-10-25 19:32:40|368.66|367.06|368.66|367.06|368.85|367.25|368.66|367.06|0
1635190370000|2021-10-25 19:32:50|368.85|367.25|368.85|367.25|368.85|367.25|368.85|367.25|0
1635190380000|2021-10-25 19:33:00|368.66|367.06|369.05|367.45|369.05|367.45|368.66|367.06|0
1635190390000|2021-10-25 19:33:10|368.85|367.25|369.05|367.45|369.05|367.45|368.85|367.25|0
1635190400000|2021-10-25 19:33:20|368.85|367.25|369.05|367.45|369.05|367.45|368.85|367.25|0
1635190410000|2021-10-25 19:33:30|369.24|367.64|369.05|367.45|369.24|367.64|369.05|367.45|0
1635190420000|2021-10-25 19:33:40|369.24|367.64|369.43|367.83|369.43|367.83|369.24|367.64|0
1635190430000|2021-10-25 19:33:50|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190450000|2021-10-25 19:34:10|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635190460000|2021-10-25 19:34:20|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190470000|2021-10-25 19:34:30|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635190480000|2021-10-25 19:34:40|369.14|367.54|369.24|367.64|369.24|367.64|369.14|367.54|0
1635190490000|2021-10-25 19:34:50|369.05|367.45|369.05|367.45|369.05|367.45|369.05|367.45|0
1635190500000|2021-10-25 19:35:00|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190510000|2021-10-25 19:35:10|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635190520000|2021-10-25 19:35:20|369.24|367.64|369.43|367.83|369.43|367.83|369.24|367.64|0
1635190530000|2021-10-25 19:35:30|369.63|368.03|369.24|367.64|369.63|368.03|369.24|367.64|0
1635190540000|2021-10-25 19:35:40|369.04|367.44|368.85|367.25|369.04|367.44|368.85|367.25|0
1635190550000|2021-10-25 19:35:50|369.04|367.44|368.85|367.25|369.04|367.44|368.85|367.25|0
1635190560000|2021-10-25 19:36:00|368.66|367.06|368.66|367.06|368.85|367.25|368.66|367.06|0
1635190570000|2021-10-25 19:36:10|368.46|366.86|368.85|367.25|368.85|367.25|368.46|366.86|0
1635190580000|2021-10-25 19:36:20|368.66|367.06|368.66|367.06|368.85|367.25|368.66|367.06|0
1635190590000|2021-10-25 19:36:30|368.85|367.25|368.66|367.06|368.85|367.25|368.66|367.06|0
1635190600000|2021-10-25 19:36:40|368.85|367.25|368.85|367.25|368.85|367.25|368.66|367.06|0
1635190610000|2021-10-25 19:36:50|369.04|367.44|368.85|367.25|369.04|367.44|368.85|367.25|0
1635190620000|2021-10-25 19:37:00|368.66|367.06|369.24|367.64|369.24|367.64|368.66|367.06|0
1635190640000|2021-10-25 19:37:20|369.43|367.83|369.04|367.44|369.43|367.83|369.04|367.44|0
1635190650000|2021-10-25 19:37:30|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635190660000|2021-10-25 19:37:40|369.04|367.44|369.04|367.44|369.24|367.64|369.04|367.44|0
1635190670000|2021-10-25 19:37:50|368.85|367.25|368.85|367.25|368.85|367.25|368.85|367.25|0
1635190680000|2021-10-25 19:38:00|369.43|367.83|369.43|367.83|369.43|367.83|369.24|367.64|0
1635190690000|2021-10-25 19:38:10|369.24|367.64|369.43|367.83|369.43|367.83|369.24|367.64|0
1635190700000|2021-10-25 19:38:20|369.63|368.03|369.63|368.03|369.63|368.03|369.43|367.83|0
1635190710000|2021-10-25 19:38:30|369.43|367.83|369.63|368.03|369.63|368.03|369.43|367.83|0
1635190720000|2021-10-25 19:38:40|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635190730000|2021-10-25 19:38:50|369.63|368.03|369.63|368.03|369.63|368.03|369.43|367.83|0
1635190740000|2021-10-25 19:39:00|369.43|367.83|369.63|368.03|369.63|368.03|369.43|367.83|0
1635190750000|2021-10-25 19:39:10|369.43|367.83|369.63|368.03|369.63|368.03|369.43|367.83|0
1635190760000|2021-10-25 19:39:20|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635190770000|2021-10-25 19:39:30|369.63|368.03|369.63|368.03|369.63|368.03|369.63|368.03|0
1635190780000|2021-10-25 19:39:40|369.43|367.83|369.82|368.22|369.82|368.22|369.43|367.83|0
1635190800000|2021-10-25 19:40:00|369.63|368.03|369.43|367.83|369.63|368.03|369.43|367.83|0
1635190810000|2021-10-25 19:40:10|369.63|368.03|369.82|368.22|369.82|368.22|369.63|368.03|0
1635190820000|2021-10-25 19:40:20|370.01|368.41|370.21|368.61|370.21|368.61|370.01|368.41|0
1635190830000|2021-10-25 19:40:30|370.01|368.41|370.21|368.61|370.21|368.61|370.01|368.41|0
1635190840000|2021-10-25 19:40:40|370.11|368.51|370.01|368.41|370.11|368.51|370.01|368.41|0
1635190850000|2021-10-25 19:40:50|370.21|368.61|370.01|368.41|370.21|368.61|370.01|368.41|0
1635190860000|2021-10-25 19:41:00|369.82|368.22|369.82|368.22|369.82|368.22|369.82|368.22|0
1635190870000|2021-10-25 19:41:10|369.63|368.03|369.82|368.22|369.82|368.22|369.63|368.03|0
1635190880000|2021-10-25 19:41:20|369.63|368.03|369.62|368.02|369.82|368.22|369.62|368.02|0
1635190890000|2021-10-25 19:41:30|369.52|367.92|369.62|368.02|369.62|368.02|369.52|367.92|0
1635190900000|2021-10-25 19:41:40|369.82|368.22|369.82|368.22|369.82|368.22|369.82|368.22|0
1635190910000|2021-10-25 19:41:50|370.01|368.41|370.21|368.61|370.3|368.7|370.01|368.41|0
1635190920000|2021-10-25 19:42:00|370.4|368.8|370.4|368.8|370.4|368.8|370.4|368.8|0
1635190930000|2021-10-25 19:42:10|370.21|368.61|370.01|368.41|370.21|368.61|370.01|368.41|0
1635190940000|2021-10-25 19:42:20|369.82|368.22|370.01|368.41|370.01|368.41|369.82|368.22|0
1635190950000|2021-10-25 19:42:30|369.82|368.22|370.01|368.41|370.21|368.61|369.82|368.22|0
1635190960000|2021-10-25 19:42:40|369.82|368.22|369.62|368.02|369.82|368.22|369.62|368.02|0
1635190970000|2021-10-25 19:42:50|369.24|367.64|369.04|367.44|369.43|367.83|369.04|367.44|0
1635190980000|2021-10-25 19:43:00|368.94|367.34|369.04|367.44|369.04|367.44|368.94|367.34|0
1635190990000|2021-10-25 19:43:10|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635191000000|2021-10-25 19:43:20|369.04|367.44|369.04|367.44|369.24|367.64|369.04|367.44|0
1635191010000|2021-10-25 19:43:30|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1635191020000|2021-10-25 19:43:40|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1635191040000|2021-10-25 19:44:00|369.62|368.02|369.62|368.02|369.62|368.02|369.62|368.02|0
1635191050000|2021-10-25 19:44:10|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635191060000|2021-10-25 19:44:20|369.62|368.02|369.43|367.83|369.62|368.02|369.43|367.83|0
1635191070000|2021-10-25 19:44:30|369.62|368.02|369.62|368.02|369.62|368.02|369.62|368.02|0
1635191080000|2021-10-25 19:44:40|369.82|368.22|369.62|368.02|369.82|368.22|369.62|368.02|0
1635191090000|2021-10-25 19:44:50|369.82|368.22|369.62|368.02|369.82|368.22|369.62|368.02|0
1635191100000|2021-10-25 19:45:00|369.43|367.83|369.04|367.44|369.43|367.83|368.85|367.25|0
1635191110000|2021-10-25 19:45:10|369.23|367.63|369.23|367.63|369.23|367.63|369.04|367.44|0
1635191120000|2021-10-25 19:45:20|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1635191130000|2021-10-25 19:45:30|369.62|368.02|369.23|367.63|369.62|368.02|369.23|367.63|0
1635191160000|2021-10-25 19:46:00|369.43|367.83|369.23|367.63|369.43|367.83|369.23|367.63|0
1635191170000|2021-10-25 19:46:10|369.04|367.44|369.04|367.44|369.23|367.63|369.04|367.44|0
1635191180000|2021-10-25 19:46:20|368.84|367.24|368.65|367.05|368.84|367.24|368.65|367.05|0
1635191200000|2021-10-25 19:46:40|368.46|366.86|368.26|366.66|368.46|366.86|368.26|366.66|0
1635191210000|2021-10-25 19:46:50|368.46|366.86|368.46|366.86|368.46|366.86|368.26|366.66|0
1635191220000|2021-10-25 19:47:00|368.65|367.05|368.55|366.95|368.65|367.05|368.55|366.95|0
1635191230000|2021-10-25 19:47:10|368.46|366.86|368.46|366.86|368.46|366.86|368.46|366.86|0
1635191240000|2021-10-25 19:47:20|368.07|366.47|368.26|366.66|368.26|366.66|368.07|366.47|0
1635191250000|2021-10-25 19:47:30|368.46|366.86|368.65|367.05|368.65|367.05|368.46|366.86|0
1635191260000|2021-10-25 19:47:40|368.46|366.86|368.65|367.05|368.65|367.05|368.46|366.86|0
1635191270000|2021-10-25 19:47:50|368.46|366.86|368.46|366.86|368.46|366.86|368.26|366.66|0
1635191280000|2021-10-25 19:48:00|368.26|366.66|368.26|366.66|368.46|366.86|368.26|366.66|0
1635191290000|2021-10-25 19:48:10|368.46|366.86|368.46|366.86|368.46|366.86|368.26|366.66|0
1635191300000|2021-10-25 19:48:20|368.65|367.05|368.84|367.24|368.84|367.24|368.65|367.05|0
1635191310000|2021-10-25 19:48:30|368.65|367.05|368.07|366.47|368.65|367.05|368.07|366.47|0
1635191320000|2021-10-25 19:48:40|368.26|366.66|368.26|366.66|368.26|366.66|368.26|366.66|0
1635191340000|2021-10-25 19:49:00|368.45|366.85|368.45|366.85|368.45|366.85|368.45|366.85|0
1635191350000|2021-10-25 19:49:10|368.26|366.66|368.07|366.47|368.26|366.66|368.07|366.47|0
1635191360000|2021-10-25 19:49:20|368.26|366.66|368.45|366.85|368.45|366.85|368.26|366.66|0
1635191370000|2021-10-25 19:49:30|368.26|366.66|368.26|366.66|368.26|366.66|368.26|366.66|0
1635191380000|2021-10-25 19:49:40|368.45|366.85|368.65|367.05|368.65|367.05|368.45|366.85|0
1635191390000|2021-10-25 19:49:50|368.84|367.24|368.65|367.05|368.84|367.24|368.65|367.05|0
1635191400000|2021-10-25 19:50:00|369.04|367.44|369.04|367.44|369.04|367.44|368.84|367.24|0
1635191410000|2021-10-25 19:50:10|369.23|367.63|369.23|367.63|369.32|367.72|369.23|367.63|0
1635191420000|2021-10-25 19:50:20|369.43|367.83|369.32|367.72|369.43|367.83|369.32|367.72|0
1635191430000|2021-10-25 19:50:30|369.43|367.83|368.84|367.24|369.43|367.83|368.84|367.24|0
1635191440000|2021-10-25 19:50:40|368.65|367.05|368.84|367.24|368.84|367.24|368.65|367.05|0
1635191450000|2021-10-25 19:50:50|368.65|367.05|368.65|367.05|368.65|367.05|368.65|367.05|0
1635191460000|2021-10-25 19:51:00|368.45|366.85|368.45|366.85|368.65|367.05|368.45|366.85|0
1635191470000|2021-10-25 19:51:10|368.65|367.05|368.45|366.85|368.65|367.05|368.45|366.85|0
1635191480000|2021-10-25 19:51:20|368.65|367.05|368.55|366.95|368.65|367.05|368.55|366.95|0
1635191490000|2021-10-25 19:51:30|368.65|367.05|368.45|366.85|368.65|367.05|368.45|366.85|0
1635191500000|2021-10-25 19:51:40|368.65|367.05|368.84|367.24|368.84|367.24|368.65|367.05|0
1635191510000|2021-10-25 19:51:50|368.65|367.05|368.26|366.66|368.65|367.05|368.26|366.66|0
1635191520000|2021-10-25 19:52:00|368.07|366.47|368.45|366.85|368.65|367.05|368.07|366.47|0
1635191530000|2021-10-25 19:52:10|368.06|366.46|368.26|366.66|368.26|366.66|368.06|366.46|0
1635191540000|2021-10-25 19:52:20|368.45|366.85|368.65|367.05|368.65|367.05|368.45|366.85|0
1635191550000|2021-10-25 19:52:30|368.45|366.85|369.04|367.44|369.04|367.44|368.45|366.85|0
1635191560000|2021-10-25 19:52:40|369.23|367.63|369.42|367.82|369.42|367.82|369.23|367.63|0
1635191570000|2021-10-25 19:52:50|369.23|367.63|368.65|367.05|369.23|367.63|368.65|367.05|0
1635191580000|2021-10-25 19:53:00|368.45|366.85|368.45|366.85|368.45|366.85|368.45|366.85|0
1635191590000|2021-10-25 19:53:10|368.65|367.05|368.84|367.24|368.84|367.24|368.65|367.05|0
1635191600000|2021-10-25 19:53:20|369.04|367.44|368.84|367.24|369.04|367.44|368.65|367.05|0
1635191610000|2021-10-25 19:53:30|368.65|367.05|368.65|367.05|368.65|367.05|368.65|367.05|0
1635191620000|2021-10-25 19:53:40|368.45|366.85|368.45|366.85|368.45|366.85|368.26|366.66|0
1635191630000|2021-10-25 19:53:50|368.65|367.05|368.65|367.05|368.65|367.05|368.65|367.05|0
1635191640000|2021-10-25 19:54:00|368.84|367.24|369.04|367.44|369.04|367.44|368.84|367.24|0
1635191650000|2021-10-25 19:54:10|368.84|367.24|368.45|366.85|368.84|367.24|368.45|366.85|0
1635191660000|2021-10-25 19:54:20|368.26|366.66|368.06|366.46|368.26|366.66|368.06|366.46|0
1635191670000|2021-10-25 19:54:30|368.16|366.56|368.06|366.46|368.16|366.56|368.06|366.46|0
1635191680000|2021-10-25 19:54:40|368.26|366.66|367.68|366.08|368.26|366.66|367.48|365.88|0
1635191690000|2021-10-25 19:54:50|368.06|366.46|367.87|366.27|368.26|366.66|367.87|366.27|0
1635191700000|2021-10-25 19:55:00|368.06|366.46|367.48|365.88|368.06|366.46|367.48|365.88|0
1635191710000|2021-10-25 19:55:10|367.68|366.08|367.48|365.88|367.68|366.08|367.48|365.88|0
1635191720000|2021-10-25 19:55:20|367.68|366.08|367.29|365.69|367.68|366.08|367.29|365.69|0
1635191730000|2021-10-25 19:55:30|367.48|365.88|367.29|365.69|367.67|366.07|367.29|365.69|0
1635191740000|2021-10-25 19:55:40|367.48|365.88|367.48|365.88|367.48|365.88|367.29|365.69|0
1635191750000|2021-10-25 19:55:50|367.87|366.27|367.48|365.88|367.87|366.27|367.48|365.88|0
1635191760000|2021-10-25 19:56:00|367.09|365.49|367.09|365.49|367.09|365.49|367.09|365.49|0
1635191770000|2021-10-25 19:56:10|366.9|365.3|366.32|364.72|366.9|365.3|366.32|364.72|0
1635191780000|2021-10-25 19:56:20|366.51|364.91|366.7|365.1|366.7|365.1|366.51|364.91|0
1635191790000|2021-10-25 19:56:30|366.9|365.3|367.29|365.69|367.29|365.69|366.9|365.3|0
1635191800000|2021-10-25 19:56:40|367.48|365.88|367.48|365.88|367.67|366.07|367.48|365.88|0
1635191810000|2021-10-25 19:56:50|367.67|366.07|367.29|365.69|367.67|366.07|367.09|365.49|0
1635191820000|2021-10-25 19:57:00|367.48|365.88|367.48|365.88|367.48|365.88|367.48|365.88|0
1635191830000|2021-10-25 19:57:10|367.67|366.07|367.67|366.07|367.67|366.07|367.48|365.88|0
1635191840000|2021-10-25 19:57:20|367.48|365.88|367.48|365.88|367.48|365.88|367.29|365.69|0
1635191850000|2021-10-25 19:57:30|367.67|366.07|368.06|366.46|368.06|366.46|367.67|366.07|0
1635191860000|2021-10-25 19:57:40|367.87|366.27|367.87|366.27|367.87|366.27|367.67|366.07|0
1635191870000|2021-10-25 19:57:50|368.06|366.46|368.06|366.46|368.06|366.46|367.87|366.27|0
1635191880000|2021-10-25 19:58:00|368.26|366.66|367.67|366.07|368.26|366.66|367.67|366.07|0
1635191890000|2021-10-25 19:58:10|367.87|366.27|367.67|366.07|367.87|366.27|367.67|366.07|0
1635191900000|2021-10-25 19:58:20|367.87|366.27|367.87|366.27|368.06|366.46|367.87|366.27|0
1635191910000|2021-10-25 19:58:30|368.06|366.46|367.87|366.27|368.06|366.46|367.87|366.27|0
1635191920000|2021-10-25 19:58:40|368.06|366.46|367.67|366.07|368.06|366.46|367.67|366.07|0
1635191930000|2021-10-25 19:58:50|367.48|365.88|367.87|366.27|367.87|366.27|367.48|365.88|0
1635191940000|2021-10-25 19:59:00|368.26|366.66|368.84|367.24|368.84|367.24|368.26|366.66|0
1635191950000|2021-10-25 19:59:10|369.03|367.43|368.64|367.04|369.03|367.43|368.64|367.04|0
1635191960000|2021-10-25 19:59:20|368.45|366.85|368.06|366.46|368.45|366.85|368.06|366.46|0
1635191970000|2021-10-25 19:59:30|367.87|366.27|367.67|366.07|368.06|366.46|367.67|366.07|0
1635191980000|2021-10-25 19:59:40|367.48|365.88|367.87|366.27|367.87|366.27|367.48|365.88|0
1635191990000|2021-10-25 19:59:50|368.06|366.46|370.2|368.6|370.2|368.6|368.06|366.46|0
1635192000000|2021-10-25 20:00:00|370.39|368.79|371.56|369.96|371.56|369.96|370.39|368.79|0
1635192010000|2021-10-25 20:00:10|371.76|370.16|371.17|369.57|371.76|370.16|371.17|369.57|0
1635192020000|2021-10-25 20:00:20|370.98|369.38|370.59|368.99|370.98|369.38|370.59|368.99|0
1635192030000|2021-10-25 20:00:30|370.98|369.38|370.59|368.99|370.98|369.38|370.59|368.99|0
1635192040000|2021-10-25 20:00:40|370.78|369.18|370.98|369.38|370.98|369.38|370.78|369.18|0
1635192050000|2021-10-25 20:00:50|371.17|369.57|370.98|369.38|371.17|369.57|370.78|369.18|0
1635192060000|2021-10-25 20:01:00|370.78|369.18|370.59|368.99|370.78|369.18|370.59|368.99|0
1635192070000|2021-10-25 20:01:10|370.39|368.79|370.2|368.6|370.39|368.79|370.2|368.6|0
1635192080000|2021-10-25 20:01:20|370|368.4|370.39|368.79|370.39|368.79|370|368.4|0
1635192090000|2021-10-25 20:01:30|370.2|368.6|370|368.4|370.2|368.6|370|368.4|0
1635192100000|2021-10-25 20:01:40|369.81|368.21|370.2|368.6|370.2|368.6|369.81|368.21|0
1635192110000|2021-10-25 20:01:50|369.81|368.21|370.39|368.79|370.39|368.79|369.81|368.21|0
1635192120000|2021-10-25 20:02:00|370.2|368.6|370.2|368.6|370.2|368.6|370.2|368.6|0
1635192130000|2021-10-25 20:02:10|370|368.4|370|368.4|370|368.4|370|368.4|0
1635192140000|2021-10-25 20:02:20|369.81|368.21|369.61|368.01|370|368.4|369.61|368.01|0
1635192150000|2021-10-25 20:02:30|369.81|368.21|370|368.4|370|368.4|369.81|368.21|0
1635192160000|2021-10-25 20:02:40|370.2|368.6|369.61|368.01|370.2|368.6|369.61|368.01|0
1635192170000|2021-10-25 20:02:50|369.42|367.82|369.61|368.01|369.61|368.01|369.42|367.82|0
1635192180000|2021-10-25 20:03:00|369.42|367.82|369.61|368.01|369.61|368.01|369.42|367.82|0
1635192200000|2021-10-25 20:03:20|369.42|367.82|369.61|368.01|369.61|368.01|369.42|367.82|0
1635192210000|2021-10-25 20:03:30|369.81|368.21|369.61|368.01|369.81|368.21|369.61|368.01|0
1635192220000|2021-10-25 20:03:40|369.81|368.21|369.42|367.82|369.81|368.21|369.42|367.82|0
1635192240000|2021-10-25 20:04:00|369.61|368.01|369.61|368.01|369.61|368.01|369.61|368.01|0
1635192250000|2021-10-25 20:04:10|369.42|367.82|369.22|367.62|369.42|367.82|369.22|367.62|0
1635192270000|2021-10-25 20:04:30|368.45|366.85|368.25|366.65|368.64|367.04|368.25|366.65|0
1635192280000|2021-10-25 20:04:40|368.45|366.85|368.45|366.85|368.45|366.85|368.45|366.85|0
1635192290000|2021-10-25 20:04:50|368.25|366.65|368.25|366.65|368.25|366.65|368.06|366.46|0
1635192300000|2021-10-25 20:05:00|368.06|366.46|367.09|365.49|368.06|366.46|367.09|365.49|0
1635192310000|2021-10-25 20:05:10|365.73|364.13|365.34|363.74|365.93|364.33|365.34|363.74|0
1635192320000|2021-10-25 20:05:20|366.51|364.91|366.31|364.71|366.89|365.29|366.31|364.71|0
1635192330000|2021-10-25 20:05:30|366.51|364.91|365.92|364.32|366.51|364.91|365.92|364.32|0
1635192340000|2021-10-25 20:05:40|366.12|364.52|366.89|365.29|366.89|365.29|366.12|364.52|0
1635192350000|2021-10-25 20:05:50|367.48|365.88|367.28|365.68|367.48|365.88|366.89|365.29|0
1635192360000|2021-10-25 20:06:00|367.67|366.07|367.86|366.26|367.86|366.26|367.67|366.07|0
1635192370000|2021-10-25 20:06:10|367.67|366.07|368.06|366.46|368.25|366.65|367.67|366.07|0
1635192380000|2021-10-25 20:06:20|368.45|366.85|369.22|367.62|369.42|367.82|368.45|366.85|0
1635192390000|2021-10-25 20:06:30|369.03|367.43|370|368.4|370|368.4|369.03|367.43|0
1635192400000|2021-10-25 20:06:40|369.61|368.01|369.81|368.21|370.09|368.49|369.61|368.01|0
1635192410000|2021-10-25 20:06:50|369.61|368.01|369.81|368.21|369.81|368.21|369.61|368.01|0
1635192420000|2021-10-25 20:07:00|370|368.4|370.39|368.79|370.39|368.79|370|368.4|0
1635192430000|2021-10-25 20:07:10|370.58|368.98|370|368.4|370.58|368.98|370|368.4|0
1635192440000|2021-10-25 20:07:20|369.81|368.21|369.81|368.21|370|368.4|369.81|368.21|0
1635192450000|2021-10-25 20:07:30|369.61|368.01|369.81|368.21|369.81|368.21|369.61|368.01|0
1635192460000|2021-10-25 20:07:40|369.61|368.01|370|368.4|370|368.4|369.61|368.01|0
1635192470000|2021-10-25 20:07:50|370.19|368.59|370.29|368.69|370.29|368.69|370.19|368.59|0
1635192480000|2021-10-25 20:08:00|370.58|368.98|370|368.4|370.58|368.98|370|368.4|0
1635192490000|2021-10-25 20:08:10|370.58|368.98|370.78|369.18|370.78|369.18|370.58|368.98|0
1635192500000|2021-10-25 20:08:20|370.97|369.37|370.78|369.18|370.97|369.37|370.78|369.18|0
1635192510000|2021-10-25 20:08:30|370.58|368.98|370.97|369.37|370.97|369.37|370.58|368.98|0
1635192520000|2021-10-25 20:08:40|370.78|369.18|370.39|368.79|370.78|369.18|370.39|368.79|0
1635192530000|2021-10-25 20:08:50|370.58|368.98|370.58|368.98|370.58|368.98|370.58|368.98|0
1635192540000|2021-10-25 20:09:00|370.39|368.79|370.39|368.79|370.39|368.79|370.39|368.79|0
1635192550000|2021-10-25 20:09:10|370.19|368.59|370.58|368.98|370.58|368.98|370.19|368.59|0
1635192560000|2021-10-25 20:09:20|370.97|369.37|370.97|369.37|370.97|369.37|370.78|369.18|0
1635192570000|2021-10-25 20:09:30|371.17|369.57|371.36|369.76|371.36|369.76|371.17|369.57|0
1635192580000|2021-10-25 20:09:40|370.97|369.37|370.78|369.18|370.97|369.37|370.78|369.18|0
1635192590000|2021-10-25 20:09:50|370.58|368.98|370.39|368.79|370.58|368.98|370.29|368.69|0
1635192600000|2021-10-25 20:10:00|370.19|368.59|370.39|368.79|370.39|368.79|370.19|368.59|0
1635192610000|2021-10-25 20:10:10|370.58|368.98|370.58|368.98|370.58|368.98|370.58|368.98|0
1635192620000|2021-10-25 20:10:20|370.39|368.79|370.19|368.59|370.58|368.98|370.19|368.59|0
1635192630000|2021-10-25 20:10:30|370.39|368.79|370.19|368.59|370.39|368.79|370.19|368.59|0
1635192640000|2021-10-25 20:10:40|370|368.4|369.61|368.01|370|368.4|369.42|367.82|0
1635192650000|2021-10-25 20:10:50|369.8|368.2|369.8|368.2|369.8|368.2|369.8|368.2|0
1635192660000|2021-10-25 20:11:00|370|368.4|369.61|368.01|370|368.4|369.61|368.01|0
1635192670000|2021-10-25 20:11:10|369.8|368.2|370|368.4|370|368.4|369.8|368.2|0
1635192680000|2021-10-25 20:11:20|370.19|368.59|370.39|368.79|370.39|368.79|370.19|368.59|0
1635192690000|2021-10-25 20:11:30|370.78|369.18|370.78|369.18|370.78|369.18|370.68|369.08|0
1635192700000|2021-10-25 20:11:40|370.68|369.08|370.78|369.18|370.78|369.18|370.58|368.98|0
1635192710000|2021-10-25 20:11:50|370.58|368.98|370.58|368.98|370.78|369.18|370.58|368.98|0
1635192720000|2021-10-25 20:12:00|370.78|369.18|370.78|369.18|370.78|369.18|370.78|369.18|0
1635192730000|2021-10-25 20:12:10|370.58|368.98|370.58|368.98|370.58|368.98|370.58|368.98|0
1635192740000|2021-10-25 20:12:20|370.39|368.79|370.39|368.79|370.39|368.79|370.39|368.79|0
1635192750000|2021-10-25 20:12:30|370.19|368.59|370.58|368.98|370.58|368.98|370.19|368.59|0
1635192760000|2021-10-25 20:12:40|370.39|368.79|370.39|368.79|370.39|368.79|370.39|368.79|0
1635192780000|2021-10-25 20:13:00|370.19|368.59|370.19|368.59|370.19|368.59|370|368.4|0
1635192790000|2021-10-25 20:13:10|370|368.4|370|368.4|370.19|368.59|370|368.4|0
1635192810000|2021-10-25 20:13:30|370.19|368.59|370.19|368.59|370.19|368.59|370.19|368.59|0
1635192830000|2021-10-25 20:13:50|370.58|368.98|370.58|368.98|370.58|368.98|370.39|368.79|0
1635192840000|2021-10-25 20:14:00|370.78|369.18|370.58|368.98|370.78|369.18|370.58|368.98|0
1635192870000|2021-10-25 20:14:30|370.78|369.18|370.78|369.18|370.78|369.18|370.78|369.18|0
1635192880000|2021-10-25 20:14:40|370.97|369.37|370.77|369.17|370.97|369.37|370.77|369.17|0
1635192890000|2021-10-25 20:14:50|370.58|368.98|370.77|369.17|370.77|369.17|370.58|368.98|0
1635192910000|2021-10-25 20:15:10|370.59|368.59|370.39|368.39|370.59|368.59|370.39|368.39|0
1635192920000|2021-10-25 20:15:20|370.59|368.59|370.59|368.59|370.59|368.59|370.59|368.59|0
1635192930000|2021-10-25 20:15:30|370.78|368.78|370.78|368.78|370.78|368.78|370.78|368.78|0
1635192950000|2021-10-25 20:15:50|370.97|368.97|370.78|368.78|370.97|368.97|370.78|368.78|0
1635192960000|2021-10-25 20:16:00|370.97|368.97|370.97|368.97|370.97|368.97|370.97|368.97|0
1635192970000|2021-10-25 20:16:10|371.17|369.17|371.17|369.17|371.17|369.17|371.17|369.17|0
1635192990000|2021-10-25 20:16:30|371.36|369.36|371.36|369.36|371.36|369.36|371.36|369.36|0
1635193000000|2021-10-25 20:16:40|371.17|369.17|371.17|369.17|371.17|369.17|371.17|369.17|0
1635193010000|2021-10-25 20:16:50|371.36|369.36|371.36|369.36|371.36|369.36|371.36|369.36|0
1635193040000|2021-10-25 20:17:20|371.56|369.56|371.46|369.46|371.56|369.56|371.46|369.46|0
1635193050000|2021-10-25 20:17:30|371.56|369.56|371.56|369.56|371.56|369.56|371.56|369.56|0
1635193060000|2021-10-25 20:17:40|371.75|369.75|371.75|369.75|371.75|369.75|371.75|369.75|0
1635193080000|2021-10-25 20:18:00|371.95|369.95|372.14|370.14|372.14|370.14|371.95|369.95|0
1635193100000|2021-10-25 20:18:20|372.34|370.34|372.34|370.34|372.34|370.34|372.34|370.34|0
1635193120000|2021-10-25 20:18:40|372.53|370.53|372.73|370.73|372.73|370.73|372.53|370.53|0
1635193140000|2021-10-25 20:19:00|372.92|370.92|372.92|370.92|372.92|370.92|372.92|370.92|0
1635193150000|2021-10-25 20:19:10|373.02|371.02|373.12|371.12|373.12|371.12|372.92|370.92|0
1635193190000|2021-10-25 20:19:50|373.31|371.31|372.92|370.92|373.31|371.31|372.92|370.92|0
1635193240000|2021-10-25 20:20:40|372.73|370.73|372.73|370.73|372.73|370.73|372.73|370.73|0
1635193260000|2021-10-25 20:21:00|372.53|370.53|372.53|370.53|372.53|370.53|372.53|370.53|0
1635193270000|2021-10-25 20:21:10|372.34|370.34|372.34|370.34|372.34|370.34|372.34|370.34|0
1635193280000|2021-10-25 20:21:20|372.53|370.53|372.34|370.34|372.53|370.53|372.34|370.34|0
1635193290000|2021-10-25 20:21:30|372.43|370.43|372.53|370.53|372.53|370.53|372.43|370.43|0
1635193300000|2021-10-25 20:21:40|372.34|370.34|372.34|370.34|372.34|370.34|372.34|370.34|0
1635193310000|2021-10-25 20:21:50|372.53|370.53|372.53|370.53|372.53|370.53|372.53|370.53|0
1635193320000|2021-10-25 20:22:00|372.73|370.73|372.73|370.73|372.73|370.73|372.73|370.73|0
1635193360000|2021-10-25 20:22:40|372.72|370.72|372.92|370.92|372.92|370.92|372.72|370.72|0
1635193370000|2021-10-25 20:22:50|373.12|371.12|373.12|371.12|373.12|371.12|373.12|371.12|0
1635193380000|2021-10-25 20:23:00|372.92|370.92|373.31|371.31|373.31|371.31|372.92|370.92|0
1635193390000|2021-10-25 20:23:10|373.11|371.11|373.11|371.11|373.11|371.11|373.11|371.11|0
1635193400000|2021-10-25 20:23:20|373.31|371.31|373.21|371.21|373.31|371.31|373.11|371.11|0
1635193410000|2021-10-25 20:23:30|373.31|371.31|373.11|371.11|373.31|371.31|373.11|371.11|0
1635193420000|2021-10-25 20:23:40|373.31|371.31|373.31|371.31|373.31|371.31|373.31|371.31|0
1635193450000|2021-10-25 20:24:10|373.5|371.5|373.5|371.5|373.5|371.5|373.5|371.5|0
1635193460000|2021-10-25 20:24:20|373.7|371.7|374.09|372.09|374.09|372.09|373.7|371.7|0
1635193470000|2021-10-25 20:24:30|373.9|371.9|374.09|372.09|374.09|372.09|373.9|371.9|0
1635193480000|2021-10-25 20:24:40|373.9|371.9|373.9|371.9|373.9|371.9|373.9|371.9|0
1635193500000|2021-10-25 20:25:00|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1635193540000|2021-10-25 20:25:40|373.7|371.7|373.89|371.89|373.89|371.89|373.7|371.7|0
1635193610000|2021-10-25 20:26:50|373.7|371.7|373.7|371.7|373.7|371.7|373.7|371.7|0
1635193640000|2021-10-25 20:27:20|373.89|371.89|373.89|371.89|373.89|371.89|373.79|371.79|0
1635193650000|2021-10-25 20:27:30|373.7|371.7|373.7|371.7|373.7|371.7|373.7|371.7|0
1635193670000|2021-10-25 20:27:50|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1635193680000|2021-10-25 20:28:00|373.7|371.7|373.7|371.7|373.7|371.7|373.7|371.7|0
1635193690000|2021-10-25 20:28:10|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1635193760000|2021-10-25 20:29:20|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1635193770000|2021-10-25 20:29:30|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1635193790000|2021-10-25 20:29:50|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1635193820000|2021-10-25 20:30:20|374.28|372.28|374.28|372.28|374.28|372.28|374.28|372.28|0
1635193840000|2021-10-25 20:30:40|374.48|372.48|374.48|372.48|374.48|372.48|374.48|372.48|0
1635193860000|2021-10-25 20:31:00|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1635193880000|2021-10-25 20:31:20|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1635193910000|2021-10-25 20:31:50|375.06|373.06|375.06|373.06|375.06|373.06|374.87|372.87|0
1635193920000|2021-10-25 20:32:00|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635193930000|2021-10-25 20:32:10|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1635193950000|2021-10-25 20:32:30|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1635193960000|2021-10-25 20:32:40|375.06|373.06|374.87|372.87|375.06|373.06|374.87|372.87|0
1635194000000|2021-10-25 20:33:20|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1635194120000|2021-10-25 20:35:20|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635194140000|2021-10-25 20:35:40|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194150000|2021-10-25 20:35:50|375.65|373.65|375.45|373.45|375.65|373.65|375.45|373.45|0
1635194160000|2021-10-25 20:36:00|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635194260000|2021-10-25 20:37:40|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194270000|2021-10-25 20:37:50|375.65|373.65|375.65|373.65|375.65|373.65|375.65|373.65|0
1635194280000|2021-10-25 20:38:00|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194300000|2021-10-25 20:38:20|375.65|373.65|375.65|373.65|375.65|373.65|375.65|373.65|0
1635194320000|2021-10-25 20:38:40|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194330000|2021-10-25 20:38:50|375.65|373.65|375.65|373.65|375.65|373.65|375.65|373.65|0
1635194380000|2021-10-25 20:39:40|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|0
1635194420000|2021-10-25 20:40:20|375.65|373.65|375.65|373.65|375.65|373.65|375.65|373.65|0
1635194460000|2021-10-25 20:41:00|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194470000|2021-10-25 20:41:10|375.65|373.65|375.65|373.65|375.65|373.65|375.65|373.65|0
1635194520000|2021-10-25 20:42:00|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194580000|2021-10-25 20:43:00|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635194620000|2021-10-25 20:43:40|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635194640000|2021-10-25 20:44:00|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635194700000|2021-10-25 20:45:00|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1635194720000|2021-10-25 20:45:20|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635194730000|2021-10-25 20:45:30|374.67|372.67|374.47|372.47|374.67|372.67|374.47|372.47|0
1635194750000|2021-10-25 20:45:50|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1635194760000|2021-10-25 20:46:00|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635194770000|2021-10-25 20:46:10|375.06|373.06|374.86|372.86|375.06|373.06|374.86|372.86|0
1635194820000|2021-10-25 20:47:00|374.67|372.67|374.86|372.86|374.86|372.86|374.67|372.67|0
1635194850000|2021-10-25 20:47:30|374.76|372.76|374.66|372.66|374.76|372.76|374.66|372.66|0
1635194870000|2021-10-25 20:47:50|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635194880000|2021-10-25 20:48:00|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1635194900000|2021-10-25 20:48:20|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635194920000|2021-10-25 20:48:40|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1635194930000|2021-10-25 20:48:50|374.47|372.47|374.47|372.47|374.47|372.47|374.47|372.47|0
1635194940000|2021-10-25 20:49:00|374.27|372.27|374.27|372.27|374.27|372.27|374.27|372.27|0
1635194960000|2021-10-25 20:49:20|374.37|372.37|374.37|372.37|374.37|372.37|374.37|372.37|0
1635194970000|2021-10-25 20:49:30|374.47|372.47|374.47|372.47|374.47|372.47|374.47|372.47|0
1635195000000|2021-10-25 20:50:00|374.27|372.27|374.47|372.47|374.47|372.47|374.27|372.27|0
1635195010000|2021-10-25 20:50:10|374.56|372.56|374.66|372.66|374.66|372.66|374.56|372.56|0
1635195040000|2021-10-25 20:50:40|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635195060000|2021-10-25 20:51:00|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1635195080000|2021-10-25 20:51:20|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1635195140000|2021-10-25 20:52:20|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195160000|2021-10-25 20:52:40|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1635195170000|2021-10-25 20:52:50|374.86|372.86|375.05|373.05|375.25|373.25|374.86|372.86|0
1635195180000|2021-10-25 20:53:00|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195190000|2021-10-25 20:53:10|375.05|373.05|375.25|373.25|375.25|373.25|375.05|373.05|0
1635195220000|2021-10-25 20:53:40|375.05|373.05|375.25|373.25|375.25|373.25|375.05|373.05|0
1635195240000|2021-10-25 20:54:00|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1635195250000|2021-10-25 20:54:10|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195270000|2021-10-25 20:54:30|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1635195290000|2021-10-25 20:54:50|375.25|373.25|375.05|373.05|375.25|373.25|375.05|373.05|0
1635195310000|2021-10-25 20:55:10|375.25|373.25|375.05|373.05|375.25|373.25|375.05|373.05|0
1635195320000|2021-10-25 20:55:20|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195330000|2021-10-25 20:55:30|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1635195340000|2021-10-25 20:55:40|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195440000|2021-10-25 20:57:20|375.34|373.34|375.44|373.44|375.44|373.44|375.34|373.34|0
1635195460000|2021-10-25 20:57:40|375.25|373.25|375.44|373.44|375.44|373.44|375.25|373.25|0
1635195470000|2021-10-25 20:57:50|375.54|373.54|375.54|373.54|375.54|373.54|375.54|373.54|0
1635195480000|2021-10-25 20:58:00|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1635195520000|2021-10-25 20:58:40|375.54|373.54|375.44|373.44|375.54|373.54|375.44|373.44|0
1635195550000|2021-10-25 20:59:10|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1635195560000|2021-10-25 20:59:20|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635195570000|2021-10-25 20:59:30|375.05|373.05|375.25|373.25|375.25|373.25|375.05|373.05|0
1635195590000|2021-10-25 20:59:50|375.14|373.14|375.14|373.14|375.34|373.34|375.14|373.14|0
1635195600000|2021-10-25 21:00:00|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1635195610000|2021-10-25 21:00:10|375.21|373.21|375.21|373.21|375.21|373.21|375.21|373.21|0
1635195620000|2021-10-25 21:00:20|375.29|373.29|375.29|373.29|375.29|373.29|375.29|373.29|0
1635195630000|2021-10-25 21:00:30|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1635195670000|2021-10-25 21:01:10|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635195680000|2021-10-25 21:01:20|375.23|373.23|375.14|373.14|375.23|373.23|375.14|373.14|0
1635195690000|2021-10-25 21:01:30|375.26|373.26|375.23|373.23|375.26|373.26|375.23|373.23|0
1635195700000|2021-10-25 21:01:40|375.29|373.29|375.29|373.29|375.29|373.29|375.29|373.29|0
1635195710000|2021-10-25 21:01:50|375.23|373.23|375.23|373.23|375.23|373.23|375.23|373.23|0
1635195750000|2021-10-25 21:02:30|375.29|373.29|375.29|373.29|375.29|373.29|375.29|373.29|0
1635195760000|2021-10-25 21:02:40|375.23|373.23|375.23|373.23|375.23|373.23|375.23|373.23|0
1635195840000|2021-10-25 21:04:00|375.2|373.2|375.17|373.17|375.2|373.2|375.17|373.17|0
1635195850000|2021-10-25 21:04:10|375.14|373.14|375.23|373.23|375.23|373.23|375.14|373.14|0
1635195860000|2021-10-25 21:04:20|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635195870000|2021-10-25 21:04:30|375.23|373.23|375.26|373.26|375.26|373.26|375.23|373.23|0
1635195900000|2021-10-25 21:05:00|375.2|373.2|375.17|373.17|375.2|373.2|375.17|373.17|0
1635195910000|2021-10-25 21:05:10|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635195930000|2021-10-25 21:05:30|375.2|373.2|375.2|373.2|375.2|373.2|375.2|373.2|0
1635195940000|2021-10-25 21:05:40|375.29|373.29|375.29|373.29|375.29|373.29|375.29|373.29|0
1635195990000|2021-10-25 21:06:30|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1635196020000|2021-10-25 21:07:00|375.23|373.23|375.2|373.2|375.23|373.23|375.2|373.2|0
1635196060000|2021-10-25 21:07:40|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1635196110000|2021-10-25 21:08:30|375.23|373.23|375.23|373.23|375.23|373.23|375.23|373.23|0
1635196120000|2021-10-25 21:08:40|375.22|373.22|375.22|373.22|375.22|373.22|375.22|373.22|0
1635196270000|2021-10-25 21:11:10|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635196290000|2021-10-25 21:11:30|375.11|373.11|375.11|373.11|375.11|373.11|375.11|373.11|0
1635196340000|2021-10-25 21:12:20|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1635196450000|2021-10-25 21:14:10|375.11|373.11|375.11|373.11|375.11|373.11|375.11|373.11|0
1635196480000|2021-10-25 21:14:40|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1635196500000|2021-10-25 21:15:00|375.2|373.2|375.2|373.2|375.2|373.2|375.2|373.2|0
1635196530000|2021-10-25 21:15:30|375.14|373.14|375.2|373.2|375.2|373.2|375.14|373.14|0
1635196570000|2021-10-25 21:16:10|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635196580000|2021-10-25 21:16:20|375.13|373.13|375.2|373.2|375.2|373.2|375.13|373.13|0
1635196590000|2021-10-25 21:16:30|375.11|373.11|375.05|373.05|375.11|373.11|375.05|373.05|0
1635196610000|2021-10-25 21:16:50|375.08|373.08|375.08|373.08|375.08|373.08|375.08|373.08|0
1635196630000|2021-10-25 21:17:10|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1635196660000|2021-10-25 21:17:40|374.8|372.8|374.77|372.77|374.8|372.8|374.77|372.77|0
1635196670000|2021-10-25 21:17:50|374.74|372.74|374.63|372.63|374.74|372.74|374.56|372.56|0
1635196680000|2021-10-25 21:18:00|374.52|372.52|374.65|372.65|374.65|372.65|374.52|372.52|0
1635196690000|2021-10-25 21:18:10|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1635196710000|2021-10-25 21:18:30|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1635196720000|2021-10-25 21:18:40|374.71|372.71|374.71|372.71|374.71|372.71|374.71|372.71|0
1635196730000|2021-10-25 21:18:50|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1635196790000|2021-10-25 21:19:50|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1635196810000|2021-10-25 21:20:10|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1635196830000|2021-10-25 21:20:30|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1635196870000|2021-10-25 21:21:10|374.82|372.82|374.82|372.82|374.82|372.82|374.82|372.82|0
1635196900000|2021-10-25 21:21:40|375.02|373.02|375.02|373.02|375.02|373.02|375.02|373.02|0
1635196910000|2021-10-25 21:21:50|374.82|372.82|374.85|372.85|374.85|372.85|374.82|372.82|0
1635196930000|2021-10-25 21:22:10|375.08|373.08|375.02|373.02|375.08|373.08|375.02|373.02|0
1635196950000|2021-10-25 21:22:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1635196990000|2021-10-25 21:23:10|374.97|372.97|374.97|372.97|374.97|372.97|374.97|372.97|0
1635197030000|2021-10-25 21:23:50|374.94|372.94|374.94|372.94|374.94|372.94|374.94|372.94|0
1635197050000|2021-10-25 21:24:10|374.97|372.97|374.97|372.97|374.97|372.97|374.97|372.97|0
1635197060000|2021-10-25 21:24:20|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1635197070000|2021-10-25 21:24:30|375.11|373.11|375.11|373.11|375.11|373.11|375.11|373.11|0
1635197080000|2021-10-25 21:24:40|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635197100000|2021-10-25 21:25:00|375.02|373.02|375.02|373.02|375.02|373.02|375.02|373.02|0
1635197140000|2021-10-25 21:25:40|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635197170000|2021-10-25 21:26:10|374.93|372.93|374.93|372.93|374.93|372.93|374.93|372.93|0
1635197180000|2021-10-25 21:26:20|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1635197190000|2021-10-25 21:26:30|374.97|372.97|374.97|372.97|374.97|372.97|374.97|372.97|0
1635197230000|2021-10-25 21:27:10|374.99|372.99|374.96|372.96|374.99|372.99|374.96|372.96|0
1635197250000|2021-10-25 21:27:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1635197310000|2021-10-25 21:28:30|374.88|372.88|374.9|372.9|374.99|372.99|374.88|372.88|0
1635197320000|2021-10-25 21:28:40|374.88|372.88|374.93|372.93|374.93|372.93|374.88|372.88|0
1635197340000|2021-10-25 21:29:00|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1635197360000|2021-10-25 21:29:20|374.93|372.93|374.93|372.93|374.93|372.93|374.93|372.93|0
1635197370000|2021-10-25 21:29:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1635197470000|2021-10-25 21:31:10|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1635197490000|2021-10-25 21:31:30|375.02|373.02|375.02|373.02|375.02|373.02|375.02|373.02|0
1635197560000|2021-10-25 21:32:40|375.04|373.04|375.07|373.07|375.07|373.07|375.04|373.04|0
1635197570000|2021-10-25 21:32:50|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635197600000|2021-10-25 21:33:20|375.07|373.07|375.04|373.04|375.07|373.07|375.04|373.04|0
1635197610000|2021-10-25 21:33:30|375.07|373.07|375.07|373.07|375.07|373.07|375.07|373.07|0
1635197630000|2021-10-25 21:33:50|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635197640000|2021-10-25 21:34:00|375.07|373.07|375.07|373.07|375.07|373.07|375.07|373.07|0
1635197650000|2021-10-25 21:34:10|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635197660000|2021-10-25 21:34:20|375.07|373.07|375.13|373.13|375.13|373.13|375.07|373.07|0
1635197690000|2021-10-25 21:34:50|375.16|373.16|375.16|373.16|375.16|373.16|375.16|373.16|0
1635197700000|2021-10-25 21:35:00|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1635197710000|2021-10-25 21:35:10|375.21|373.21|375.21|373.21|375.21|373.21|375.21|373.21|0
1635197720000|2021-10-25 21:35:20|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1635197810000|2021-10-25 21:36:50|375.27|373.27|375.27|373.27|375.27|373.27|375.27|373.27|0
1635197880000|2021-10-25 21:38:00|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1635197890000|2021-10-25 21:38:10|375.27|373.27|375.27|373.27|375.27|373.27|375.27|373.27|0
1635197910000|2021-10-25 21:38:30|375.24|373.24|375.27|373.27|375.27|373.27|375.24|373.24|0
1635197920000|2021-10-25 21:38:40|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1635197930000|2021-10-25 21:38:50|375.27|373.27|375.27|373.27|375.27|373.27|375.27|373.27|0
1635198100000|2021-10-25 21:41:40|375.24|373.24|375.21|373.21|375.24|373.24|375.21|373.21|0
1635198110000|2021-10-25 21:41:50|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|0
1635198120000|2021-10-25 21:42:00|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1635198130000|2021-10-25 21:42:10|374.93|372.93|374.96|372.96|374.96|372.96|374.93|372.93|0
1635198140000|2021-10-25 21:42:20|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1635198150000|2021-10-25 21:42:30|374.89|372.89|374.89|372.89|374.89|372.89|374.89|372.89|0
1635198160000|2021-10-25 21:42:40|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635198170000|2021-10-25 21:42:50|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1635198180000|2021-10-25 21:43:00|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1635198190000|2021-10-25 21:43:10|374.55|372.55|374.78|372.78|374.78|372.78|374.45|372.45|0
1635198220000|2021-10-25 21:43:40|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1635198230000|2021-10-25 21:43:50|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1635198320000|2021-10-25 21:45:20|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1635198330000|2021-10-25 21:45:30|374.78|372.78|374.92|372.92|374.92|372.92|374.78|372.78|0
1635198350000|2021-10-25 21:45:50|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1635198410000|2021-10-25 21:46:50|374.87|372.87|374.78|372.78|374.87|372.87|374.78|372.78|0
1635198460000|2021-10-25 21:47:40|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1635198470000|2021-10-25 21:47:50|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1635198480000|2021-10-25 21:48:00|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1635198510000|2021-10-25 21:48:30|374.84|372.84|374.84|372.84|374.84|372.84|374.84|372.84|0
1635198580000|2021-10-25 21:49:40|374.89|372.89|374.89|372.89|374.89|372.89|374.89|372.89|0
1635198600000|2021-10-25 21:50:00|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1635198610000|2021-10-25 21:50:10|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635198680000|2021-10-25 21:51:20|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1635198740000|2021-10-25 21:52:20|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1635198830000|2021-10-25 21:53:50|374.69|372.69|374.61|372.61|374.69|372.69|374.61|372.61|0
1635198840000|2021-10-25 21:54:00|374.52|372.52|374.52|372.52|374.52|372.52|374.52|372.52|0
1635198920000|2021-10-25 21:55:20|374.5|372.5|374.5|372.5|374.5|372.5|374.5|372.5|0
1635198930000|2021-10-25 21:55:30|374.54|372.54|374.54|372.54|374.54|372.54|374.54|372.54|0
1635199010000|2021-10-25 21:56:50|374.71|372.71|374.71|372.71|374.71|372.71|374.71|372.71|0
1635199050000|2021-10-25 21:57:30|374.75|372.75|374.89|372.89|374.89|372.89|374.75|372.75|0
1635199060000|2021-10-25 21:57:40|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635199070000|2021-10-25 21:57:50|374.71|372.71|374.71|372.71|374.71|372.71|374.71|372.71|0
1635199140000|2021-10-25 21:59:00|374.89|372.89|374.89|372.89|374.89|372.89|374.89|372.89|0
1635199190000|2021-10-25 21:59:50|374.92|372.92|374.92|372.92|374.92|372.92|374.92|372.92|0
1635199200000|2021-10-25 22:00:00|375.11|373.11|375.31|373.31|375.5|373.5|375.11|373.11|0
1635199210000|2021-10-25 22:00:10|375.21|373.21|374.82|372.82|375.21|373.21|374.82|372.82|0
1635199220000|2021-10-25 22:00:20|374.63|372.63|374.43|372.43|374.63|372.63|374.43|372.43|0
1635199230000|2021-10-25 22:00:30|374.33|372.33|374.43|372.43|374.43|372.43|374.33|372.33|0
1635199240000|2021-10-25 22:00:40|374.24|372.24|374.43|372.43|374.63|372.63|374.24|372.24|0
1635199250000|2021-10-25 22:00:50|374.33|372.33|374.24|372.24|374.33|372.33|374.24|372.24|0
1635199270000|2021-10-25 22:01:10|374.43|372.43|374.43|372.43|374.43|372.43|374.33|372.33|0
1635199290000|2021-10-25 22:01:30|374.33|372.33|374.33|372.33|374.33|372.33|374.33|372.33|0
1635199300000|2021-10-25 22:01:40|374.24|372.24|374.04|372.04|374.24|372.24|374.04|372.04|0
1635199310000|2021-10-25 22:01:50|373.84|371.84|373.65|371.65|373.84|371.84|373.65|371.65|0
1635199330000|2021-10-25 22:02:10|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635199340000|2021-10-25 22:02:20|374.04|372.04|374.04|372.04|374.04|372.04|374.04|372.04|0
1635199350000|2021-10-25 22:02:30|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1635199360000|2021-10-25 22:02:40|374.04|372.04|374.13|372.13|374.23|372.23|374.04|372.04|0
1635199370000|2021-10-25 22:02:50|374.04|372.04|374.23|372.23|374.23|372.23|374.04|372.04|0
1635199380000|2021-10-25 22:03:00|374.13|372.13|374.13|372.13|374.13|372.13|374.13|372.13|0
1635199390000|2021-10-25 22:03:10|374.23|372.23|374.13|372.13|374.23|372.23|374.13|372.13|0
1635199400000|2021-10-25 22:03:20|374.04|372.04|374.04|372.04|374.04|372.04|374.04|372.04|0
1635199460000|2021-10-25 22:04:20|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1635199470000|2021-10-25 22:04:30|374.43|372.43|374.43|372.43|374.43|372.43|374.43|372.43|0
1635199480000|2021-10-25 22:04:40|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1635199490000|2021-10-25 22:04:50|374.04|372.04|374.23|372.23|374.23|372.23|374.04|372.04|0
1635199500000|2021-10-25 22:05:00|374.04|372.04|373.84|371.84|374.04|372.04|373.84|371.84|0
1635199510000|2021-10-25 22:05:10|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1635199520000|2021-10-25 22:05:20|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635199530000|2021-10-25 22:05:30|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1635199550000|2021-10-25 22:05:50|373.74|371.74|373.74|371.74|373.74|371.74|373.74|371.74|0
1635199560000|2021-10-25 22:06:00|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1635199690000|2021-10-25 22:08:10|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635199720000|2021-10-25 22:08:40|374.23|372.23|374.04|372.04|374.23|372.23|374.04|372.04|0
1635199740000|2021-10-25 22:09:00|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635199750000|2021-10-25 22:09:10|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1635199790000|2021-10-25 22:09:50|373.64|371.64|373.45|371.45|373.64|371.64|373.45|371.45|0
1635199810000|2021-10-25 22:10:10|373.25|371.25|373.25|371.25|373.25|371.25|373.25|371.25|0
1635199820000|2021-10-25 22:10:20|373.45|371.45|373.45|371.45|373.45|371.45|373.45|371.45|0
1635199920000|2021-10-25 22:12:00|373.25|371.25|373.35|371.35|373.35|371.35|373.25|371.25|0
1635199930000|2021-10-25 22:12:10|373.25|371.25|373.45|371.45|373.45|371.45|373.25|371.25|0
1635199940000|2021-10-25 22:12:20|373.35|371.35|373.35|371.35|373.35|371.35|373.35|371.35|0
1635199950000|2021-10-25 22:12:30|373.25|371.25|373.45|371.45|373.45|371.45|373.25|371.25|0
1635199970000|2021-10-25 22:12:50|373.25|371.25|373.45|371.45|373.45|371.45|373.25|371.25|0
1635199980000|2021-10-25 22:13:00|373.25|371.25|373.25|371.25|373.25|371.25|373.25|371.25|0
1635200010000|2021-10-25 22:13:30|373.45|371.45|373.45|371.45|373.45|371.45|373.45|371.45|0
1635200070000|2021-10-25 22:14:30|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1635200110000|2021-10-25 22:15:10|373.74|371.74|373.84|371.84|373.84|371.84|373.74|371.74|0
1635200140000|2021-10-25 22:15:40|374.03|372.03|374.03|372.03|374.03|372.03|373.84|371.84|0
1635200150000|2021-10-25 22:15:50|373.84|371.84|373.93|371.93|374.03|372.03|373.84|371.84|0
1635200160000|2021-10-25 22:16:00|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635200230000|2021-10-25 22:17:10|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|0
1635200280000|2021-10-25 22:18:00|373.84|371.84|373.93|371.93|373.93|371.93|373.84|371.84|0
1635200290000|2021-10-25 22:18:10|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635200380000|2021-10-25 22:19:40|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|0
1635200390000|2021-10-25 22:19:50|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1635200400000|2021-10-25 22:20:00|374.03|372.03|373.93|371.93|374.03|372.03|373.93|371.93|0
1635200410000|2021-10-25 22:20:10|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|0
1635200420000|2021-10-25 22:20:20|373.83|371.83|374.03|372.03|374.03|372.03|373.83|371.83|0
1635200430000|2021-10-25 22:20:30|374.42|372.42|374.42|372.42|374.42|372.42|374.42|372.42|0
1635200480000|2021-10-25 22:21:20|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1635200490000|2021-10-25 22:21:30|374.22|372.22|374.22|372.22|374.22|372.22|374.22|372.22|0
1635200640000|2021-10-25 22:24:00|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|0
1635200680000|2021-10-25 22:24:40|374.22|372.22|374.22|372.22|374.22|372.22|374.22|372.22|0
1635200690000|2021-10-25 22:24:50|374.03|372.03|374.22|372.22|374.22|372.22|374.03|372.03|0
1635200750000|2021-10-25 22:25:50|374.42|372.42|374.42|372.42|374.42|372.42|374.42|372.42|0
1635200800000|2021-10-25 22:26:40|374.61|372.61|374.61|372.61|374.61|372.61|374.61|372.61|0
1635200810000|2021-10-25 22:26:50|374.81|372.81|374.61|372.61|374.81|372.81|374.61|372.61|0
1635200880000|2021-10-25 22:28:00|374.81|372.81|374.81|372.81|374.81|372.81|374.81|372.81|0
1635200910000|2021-10-25 22:28:30|374.61|372.61|374.61|372.61|374.61|372.61|374.61|372.61|0
1635200960000|2021-10-25 22:29:20|374.42|372.42|374.42|372.42|374.42|372.42|374.42|372.42|0
1635201020000|2021-10-25 22:30:20|374.31|372.31|374.31|372.31|374.31|372.31|374.31|372.31|0
1635201030000|2021-10-25 22:30:30|374.22|372.22|374.22|372.22|374.22|372.22|374.22|372.22|0
1635201080000|2021-10-25 22:31:20|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|0
1635201110000|2021-10-25 22:31:50|373.92|371.92|373.92|371.92|373.92|371.92|373.92|371.92|0
1635201120000|2021-10-25 22:32:00|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|0
1635201150000|2021-10-25 22:32:30|373.83|371.83|374.02|372.02|374.02|372.02|373.83|371.83|0
1635201210000|2021-10-25 22:33:30|373.83|371.83|373.83|371.83|373.83|371.83|373.83|371.83|0
1635201240000|2021-10-25 22:34:00|373.63|371.63|373.44|371.44|373.63|371.63|373.44|371.44|0
1635201250000|2021-10-25 22:34:10|373.24|371.24|373.24|371.24|373.24|371.24|373.24|371.24|0
1635201260000|2021-10-25 22:34:20|373.44|371.44|373.44|371.44|373.44|371.44|373.44|371.44|0
1635201280000|2021-10-25 22:34:40|373.24|371.24|373.24|371.24|373.24|371.24|373.24|371.24|0
1635201310000|2021-10-25 22:35:10|373.05|371.05|372.85|370.85|373.05|371.05|372.85|370.85|0
1635201330000|2021-10-25 22:35:30|373.05|371.05|373.05|371.05|373.05|371.05|373.05|371.05|0
1635201350000|2021-10-25 22:35:50|373.24|371.24|373.24|371.24|373.24|371.24|373.24|371.24|0
1635201400000|2021-10-25 22:36:40|373.05|371.05|373.05|371.05|373.05|371.05|373.05|371.05|0
1635201410000|2021-10-25 22:36:50|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201430000|2021-10-25 22:37:10|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1635201450000|2021-10-25 22:37:30|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201490000|2021-10-25 22:38:10|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635201500000|2021-10-25 22:38:20|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201600000|2021-10-25 22:40:00|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635201660000|2021-10-25 22:41:00|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201730000|2021-10-25 22:42:10|372.75|370.75|372.65|370.65|372.75|370.75|372.65|370.65|0
1635201740000|2021-10-25 22:42:20|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201780000|2021-10-25 22:43:00|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635201790000|2021-10-25 22:43:10|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201800000|2021-10-25 22:43:20|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1635201810000|2021-10-25 22:43:30|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|0
1635201840000|2021-10-25 22:44:00|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635201880000|2021-10-25 22:44:40|373.24|371.24|373.24|371.24|373.24|371.24|373.24|371.24|0
1635201900000|2021-10-25 22:45:00|373.04|371.04|372.85|370.85|373.04|371.04|372.85|370.85|0
1635201970000|2021-10-25 22:46:10|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635202010000|2021-10-25 22:46:50|372.94|370.94|372.94|370.94|372.94|370.94|372.94|370.94|0
1635202020000|2021-10-25 22:47:00|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635202130000|2021-10-25 22:48:50|373.23|371.23|373.04|371.04|373.23|371.23|373.04|371.04|0
1635202140000|2021-10-25 22:49:00|373.23|371.23|373.23|371.23|373.23|371.23|373.23|371.23|0
1635202190000|2021-10-25 22:49:50|373.43|371.43|373.23|371.23|373.43|371.43|373.23|371.23|0
1635202230000|2021-10-25 22:50:30|373.43|371.43|373.43|371.43|373.43|371.43|373.43|371.43|0
1635202240000|2021-10-25 22:50:40|373.62|371.62|373.43|371.43|373.62|371.62|373.43|371.43|0
1635202340000|2021-10-25 22:52:20|373.23|371.23|373.04|371.04|373.23|371.23|373.04|371.04|0
1635202370000|2021-10-25 22:52:50|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635202400000|2021-10-25 22:53:20|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635202440000|2021-10-25 22:54:00|373.23|371.23|373.23|371.23|373.23|371.23|373.23|371.23|0
1635202470000|2021-10-25 22:54:30|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|0
1635202490000|2021-10-25 22:54:50|372.93|370.93|373.04|371.04|373.04|371.04|372.93|370.93|0
1635202500000|2021-10-25 22:55:00|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635202510000|2021-10-25 22:55:10|372.93|370.93|372.84|370.84|372.93|370.93|372.84|370.84|0
1635202530000|2021-10-25 22:55:30|372.65|370.65|372.84|370.84|372.84|370.84|372.65|370.65|0
1635202560000|2021-10-25 22:56:00|372.93|370.93|373.03|371.03|373.04|371.04|372.93|370.93|0
1635202570000|2021-10-25 22:56:10|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635202680000|2021-10-25 22:58:00|372.64|370.64|372.64|370.64|372.64|370.64|372.64|370.64|0
1635202720000|2021-10-25 22:58:40|372.45|370.45|372.25|370.25|372.45|370.45|372.25|370.25|0
1635202730000|2021-10-25 22:58:50|372.45|370.45|372.25|370.25|372.45|370.45|372.25|370.25|0
1635202740000|2021-10-25 22:59:00|372.45|370.45|372.64|370.64|372.64|370.64|372.45|370.45|0
1635202770000|2021-10-25 22:59:30|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635202780000|2021-10-25 22:59:40|372.64|370.64|372.64|370.64|372.64|370.64|372.64|370.64|0
1635202800000|2021-10-25 23:00:00|372.74|370.74|372.84|370.84|372.84|370.84|372.74|370.74|0
1635202810000|2021-10-25 23:00:10|372.64|370.64|372.45|370.45|372.64|370.64|372.45|370.45|0
1635202820000|2021-10-25 23:00:20|372.35|370.35|372.45|370.45|372.45|370.45|372.35|370.35|0
1635202830000|2021-10-25 23:00:30|372.64|370.64|372.54|370.54|372.64|370.64|372.54|370.54|0
1635202840000|2021-10-25 23:00:40|372.64|370.64|372.64|370.64|372.64|370.64|372.64|370.64|0
1635202860000|2021-10-25 23:01:00|372.74|370.74|372.74|370.74|372.74|370.74|372.74|370.74|0
1635202870000|2021-10-25 23:01:10|372.84|370.84|372.64|370.64|372.84|370.84|372.64|370.64|0
1635202880000|2021-10-25 23:01:20|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635202890000|2021-10-25 23:01:30|372.64|370.64|372.64|370.64|372.64|370.64|372.45|370.45|0
1635202900000|2021-10-25 23:01:40|372.54|370.54|372.54|370.54|372.54|370.54|372.54|370.54|0
1635202910000|2021-10-25 23:01:50|372.45|370.45|372.54|370.54|372.54|370.54|372.45|370.45|0
1635202920000|2021-10-25 23:02:00|372.45|370.45|372.45|370.45|372.45|370.45|372.45|370.45|0
1635202930000|2021-10-25 23:02:10|372.64|370.64|372.64|370.64|372.64|370.64|372.64|370.64|0
1635202950000|2021-10-25 23:02:30|372.45|370.45|372.45|370.45|372.45|370.45|372.45|370.45|0
1635202970000|2021-10-25 23:02:50|372.64|370.64|372.64|370.64|372.64|370.64|372.64|370.64|0
1635203010000|2021-10-25 23:03:30|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635203020000|2021-10-25 23:03:40|373.03|371.03|373.03|371.03|373.03|371.03|373.03|371.03|0
1635203040000|2021-10-25 23:04:00|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635203050000|2021-10-25 23:04:10|373.03|371.03|373.03|371.03|373.03|371.03|373.03|371.03|0
1635203060000|2021-10-25 23:04:20|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1635203070000|2021-10-25 23:04:30|373.03|371.03|373.03|371.03|373.03|371.03|373.03|371.03|0
1635203110000|2021-10-25 23:05:10|373.23|371.23|373.03|371.03|373.23|371.23|373.03|371.03|0
1635203180000|2021-10-25 23:06:20|373.12|371.12|373.12|371.12|373.12|371.12|373.12|371.12|0
1635203190000|2021-10-25 23:06:30|373.22|371.22|373.22|371.22|373.22|371.22|373.22|371.22|0
1635203200000|2021-10-25 23:06:40|373.42|371.42|373.42|371.42|373.62|371.62|373.42|371.42|0
1635203220000|2021-10-25 23:07:00|373.32|371.32|373.32|371.32|373.32|371.32|373.32|371.32|0
1635203230000|2021-10-25 23:07:10|373.42|371.42|373.42|371.42|373.42|371.42|373.42|371.42|0
1635203280000|2021-10-25 23:08:00|373.32|371.32|373.22|371.22|373.32|371.32|373.22|371.22|0
1635203290000|2021-10-25 23:08:10|373.32|371.32|373.42|371.42|373.42|371.42|373.32|371.32|0
1635203310000|2021-10-25 23:08:30|373.61|371.61|373.42|371.42|373.61|371.61|373.42|371.42|0
1635203370000|2021-10-25 23:09:30|373.22|371.22|373.22|371.22|373.22|371.22|373.22|371.22|0
1635203410000|2021-10-25 23:10:10|373.42|371.42|373.42|371.42|373.42|371.42|373.42|371.42|0
1635203440000|2021-10-25 23:10:40|373.51|371.51|373.42|371.42|373.51|371.51|373.42|371.42|0
1635203490000|2021-10-25 23:11:30|373.22|371.22|373.42|371.42|373.42|371.42|373.22|371.22|0
1635203520000|2021-10-25 23:12:00|373.61|371.61|373.61|371.61|373.61|371.61|373.61|371.61|0
1635203540000|2021-10-25 23:12:20|373.42|371.42|373.42|371.42|373.51|371.51|373.42|371.42|0
1635203640000|2021-10-25 23:14:00|373.22|371.22|373.22|371.22|373.22|371.22|373.22|371.22|0
1635203670000|2021-10-25 23:14:30|373.12|371.12|373.22|371.22|373.22|371.22|373.12|371.12|0
1635203730000|2021-10-25 23:15:30|373.42|371.42|373.42|371.42|373.42|371.42|373.42|371.42|0
1635203770000|2021-10-25 23:16:10|373.22|371.22|373.22|371.22|373.22|371.22|373.22|371.22|0
1635203800000|2021-10-25 23:16:40|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635203880000|2021-10-25 23:18:00|372.83|370.83|372.83|370.83|372.83|370.83|372.83|370.83|0
1635203890000|2021-10-25 23:18:10|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635203900000|2021-10-25 23:18:20|372.83|370.83|372.83|370.83|372.83|370.83|372.83|370.83|0
1635203910000|2021-10-25 23:18:30|373.02|371.02|372.83|370.83|373.02|371.02|372.83|370.83|0
1635203960000|2021-10-25 23:19:20|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635203970000|2021-10-25 23:19:30|372.83|370.83|372.83|370.83|372.83|370.83|372.83|370.83|0
1635203990000|2021-10-25 23:19:50|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635204000000|2021-10-25 23:20:00|372.83|370.83|373.02|371.02|373.02|371.02|372.83|370.83|0
1635204020000|2021-10-25 23:20:20|373.22|371.22|373.02|371.02|373.22|371.22|373.02|371.02|0
1635204030000|2021-10-25 23:20:30|373.12|371.12|373.22|371.22|373.22|371.22|373.12|371.12|0
1635204170000|2021-10-25 23:22:50|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635204180000|2021-10-25 23:23:00|373.22|371.22|373.02|371.02|373.22|371.22|373.02|371.02|0
1635204250000|2021-10-25 23:24:10|372.92|370.92|373.02|371.02|373.02|371.02|372.92|370.92|0
1635204260000|2021-10-25 23:24:20|372.83|370.83|373.02|371.02|373.02|371.02|372.83|370.83|0
1635204350000|2021-10-25 23:25:50|373.21|371.21|373.21|371.21|373.21|371.21|373.21|371.21|0
1635204380000|2021-10-25 23:26:20|373.02|371.02|373.21|371.21|373.21|371.21|373.02|371.02|0
1635204410000|2021-10-25 23:26:50|373.31|371.31|373.31|371.31|373.31|371.31|373.31|371.31|0
1635204420000|2021-10-25 23:27:00|373.41|371.41|373.41|371.41|373.41|371.41|373.21|371.21|0
1635204430000|2021-10-25 23:27:10|373.31|371.31|373.31|371.31|373.31|371.31|373.31|371.31|0
1635204460000|2021-10-25 23:27:40|373.41|371.41|373.41|371.41|373.41|371.41|373.41|371.41|0
1635204510000|2021-10-25 23:28:30|373.21|371.21|373.21|371.21|373.21|371.21|373.21|371.21|0
1635204550000|2021-10-25 23:29:10|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635204620000|2021-10-25 23:30:20|373.21|371.21|373.21|371.21|373.21|371.21|373.21|371.21|0
1635204640000|2021-10-25 23:30:40|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|0
1635204660000|2021-10-25 23:31:00|373.21|371.21|373.21|371.21|373.21|371.21|373.21|371.21|0
1635204700000|2021-10-25 23:31:40|373.41|371.41|373.21|371.21|373.41|371.41|373.21|371.21|0
1635204740000|2021-10-25 23:32:20|373.41|371.41|373.6|371.6|373.6|371.6|373.41|371.41|0
1635204750000|2021-10-25 23:32:30|373.41|371.41|373.6|371.6|373.6|371.6|373.41|371.41|0
1635204780000|2021-10-25 23:33:00|373.8|371.8|373.8|371.8|373.8|371.8|373.8|371.8|0
1635204790000|2021-10-25 23:33:10|373.99|371.99|373.8|371.8|373.99|371.99|373.8|371.8|0
1635204800000|2021-10-25 23:33:20|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1635204810000|2021-10-25 23:33:30|373.8|371.8|373.99|371.99|373.99|371.99|373.8|371.8|0
1635204840000|2021-10-25 23:34:00|374.19|372.19|374.19|372.19|374.19|372.19|374.09|372.09|0
1635204850000|2021-10-25 23:34:10|373.99|371.99|373.99|371.99|373.99|371.99|373.99|371.99|0
1635204860000|2021-10-25 23:34:20|374.09|372.09|373.99|371.99|374.09|372.09|373.99|371.99|0
1635204870000|2021-10-25 23:34:30|374.09|372.09|374.19|372.19|374.19|372.19|374.09|372.09|0
1635204890000|2021-10-25 23:34:50|373.99|371.99|373.99|371.99|373.99|371.99|373.99|371.99|0
1635204920000|2021-10-25 23:35:20|373.8|371.8|373.8|371.8|373.89|371.89|373.8|371.8|0
1635204930000|2021-10-25 23:35:30|373.99|371.99|373.99|371.99|373.99|371.99|373.99|371.99|0
1635204960000|2021-10-25 23:36:00|374.19|372.19|374.19|372.19|374.19|372.19|374.19|372.19|0
1635206400000|2021-10-26 00:00:00|377.31|375.31|376.91|374.91|377.31|375.31|376.91|374.91|0
1635206410000|2021-10-26 00:00:10|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635206420000|2021-10-26 00:00:20|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|0
1635206430000|2021-10-26 00:00:30|377.5|375.5|377.11|375.11|377.5|375.5|377.11|375.11|0
1635206440000|2021-10-26 00:00:40|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635206450000|2021-10-26 00:00:50|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635206460000|2021-10-26 00:01:00|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|0
1635206470000|2021-10-26 00:01:10|377.4|375.4|377.5|375.5|377.5|375.5|377.4|375.4|0
1635206480000|2021-10-26 00:01:20|377.7|375.7|377.7|375.7|377.7|375.7|377.5|375.5|0
1635206490000|2021-10-26 00:01:30|377.6|375.6|377.5|375.5|377.6|375.6|377.5|375.5|0
1635206500000|2021-10-26 00:01:40|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|0
1635206510000|2021-10-26 00:01:50|377.5|375.5|377.31|375.31|377.5|375.5|377.31|375.31|0
1635206520000|2021-10-26 00:02:00|377.11|375.11|376.91|374.91|377.11|375.11|376.91|374.91|0
1635206540000|2021-10-26 00:02:20|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|0
1635206550000|2021-10-26 00:02:30|376.32|374.32|376.13|374.13|376.32|374.32|375.93|373.93|0
1635206560000|2021-10-26 00:02:40|375.93|373.93|375.93|373.93|375.93|373.93|375.93|373.93|0
1635206570000|2021-10-26 00:02:50|376.13|374.13|375.93|373.93|376.13|374.13|375.93|373.93|0
1635206600000|2021-10-26 00:03:20|375.83|373.83|375.83|373.83|375.83|373.83|375.83|373.83|0
1635206610000|2021-10-26 00:03:30|375.74|373.74|375.54|373.54|375.74|373.74|375.54|373.54|0
1635206620000|2021-10-26 00:03:40|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1635206630000|2021-10-26 00:03:50|375.54|373.54|375.54|373.54|375.74|373.74|375.54|373.54|0
1635206640000|2021-10-26 00:04:00|375.63|373.63|375.54|373.54|375.63|373.63|375.54|373.54|0
1635206650000|2021-10-26 00:04:10|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1635206660000|2021-10-26 00:04:20|375.34|373.34|375.34|373.34|375.54|373.54|375.34|373.34|0
1635206670000|2021-10-26 00:04:30|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|0
1635206700000|2021-10-26 00:05:00|375.34|373.34|375.15|373.15|375.34|373.34|375.15|373.15|0
1635206710000|2021-10-26 00:05:10|375.34|373.34|375.34|373.34|375.34|373.34|375.34|373.34|0
1635206720000|2021-10-26 00:05:20|375.74|373.74|375.74|373.74|375.74|373.74|375.54|373.54|0
1635206730000|2021-10-26 00:05:30|375.93|373.93|376.13|374.13|376.13|374.13|375.93|373.93|0
1635206740000|2021-10-26 00:05:40|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|0
1635206750000|2021-10-26 00:05:50|376.13|374.13|376.13|374.13|376.13|374.13|376.13|374.13|0
1635206760000|2021-10-26 00:06:00|376.32|374.32|375.93|373.93|376.32|374.32|375.93|373.93|0
1635206780000|2021-10-26 00:06:20|376.13|374.13|376.13|374.13|376.13|374.13|376.13|374.13|0
1635206790000|2021-10-26 00:06:30|376.32|374.32|376.13|374.13|376.32|374.32|376.13|374.13|0
1635206800000|2021-10-26 00:06:40|376.32|374.32|375.93|373.93|376.32|374.32|375.93|373.93|0
1635206820000|2021-10-26 00:07:00|376.13|374.13|375.93|373.93|376.13|374.13|375.93|373.93|0
1635206840000|2021-10-26 00:07:20|375.73|373.73|375.93|373.93|375.93|373.93|375.73|373.73|0
1635206850000|2021-10-26 00:07:30|375.73|373.73|375.73|373.73|375.73|373.73|375.73|373.73|0
1635206860000|2021-10-26 00:07:40|375.93|373.93|376.13|374.13|376.13|374.13|375.93|373.93|0
1635206870000|2021-10-26 00:07:50|376.02|374.02|376.13|374.13|376.13|374.13|376.02|374.02|0
1635206880000|2021-10-26 00:08:00|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|0
1635206890000|2021-10-26 00:08:10|376.42|374.42|376.71|374.71|376.71|374.71|376.32|374.32|0
1635206900000|2021-10-26 00:08:20|376.52|374.52|377.3|375.3|377.3|375.3|376.52|374.52|0
1635206910000|2021-10-26 00:08:30|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635206920000|2021-10-26 00:08:40|377.3|375.3|377.69|375.69|377.69|375.69|377.3|375.3|0
1635206930000|2021-10-26 00:08:50|377.89|375.89|377.69|375.69|377.89|375.89|377.69|375.69|0
1635206940000|2021-10-26 00:09:00|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635206950000|2021-10-26 00:09:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635206960000|2021-10-26 00:09:20|377.89|375.89|377.69|375.69|377.89|375.89|377.69|375.69|0
1635206970000|2021-10-26 00:09:30|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635206990000|2021-10-26 00:09:50|377.79|375.79|377.79|375.79|377.79|375.79|377.69|375.69|0
1635207000000|2021-10-26 00:10:00|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635207010000|2021-10-26 00:10:10|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635207020000|2021-10-26 00:10:20|377.5|375.5|377.5|375.5|377.5|375.5|377.3|375.3|0
1635207030000|2021-10-26 00:10:30|377.3|375.3|377.39|375.39|377.39|375.39|377.3|375.3|0
1635207040000|2021-10-26 00:10:40|377.5|375.5|377.39|375.39|377.5|375.5|377.3|375.3|0
1635207050000|2021-10-26 00:10:50|377.5|375.5|377.3|375.3|377.5|375.5|377.3|375.3|0
1635207060000|2021-10-26 00:11:00|377.39|375.39|377.5|375.5|377.5|375.5|377.39|375.39|0
1635207080000|2021-10-26 00:11:20|377.69|375.69|377.3|375.3|377.69|375.69|377.3|375.3|0
1635207090000|2021-10-26 00:11:30|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635207100000|2021-10-26 00:11:40|377.69|375.69|377.5|375.5|377.69|375.69|377.5|375.5|0
1635207120000|2021-10-26 00:12:00|377.39|375.39|377.5|375.5|377.5|375.5|377.39|375.39|0
1635207130000|2021-10-26 00:12:10|377.3|375.3|377.5|375.5|377.5|375.5|377.3|375.3|0
1635207140000|2021-10-26 00:12:20|377.59|375.59|377.5|375.5|377.69|375.69|377.5|375.5|0
1635207150000|2021-10-26 00:12:30|377.69|375.69|377.5|375.5|377.69|375.69|377.5|375.5|0
1635207170000|2021-10-26 00:12:50|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207200000|2021-10-26 00:13:20|377.89|375.89|377.69|375.69|377.89|375.89|377.69|375.69|0
1635207210000|2021-10-26 00:13:30|377.79|375.79|377.89|375.89|377.89|375.89|377.79|375.79|0
1635207260000|2021-10-26 00:14:20|378.48|376.48|378.08|376.08|378.48|376.48|378.08|376.08|0
1635207280000|2021-10-26 00:14:40|377.89|375.89|377.69|375.69|377.89|375.89|377.69|375.69|0
1635207300000|2021-10-26 00:15:00|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635207310000|2021-10-26 00:15:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207320000|2021-10-26 00:15:20|377.89|375.89|378.08|376.08|378.08|376.08|377.89|375.89|0
1635207330000|2021-10-26 00:15:30|378.28|376.28|378.28|376.28|378.48|376.48|378.28|376.28|0
1635207340000|2021-10-26 00:15:40|378.37|376.37|378.48|376.48|378.48|376.48|378.37|376.37|0
1635207350000|2021-10-26 00:15:50|378.28|376.28|378.48|376.48|378.48|376.48|378.28|376.28|0
1635207360000|2021-10-26 00:16:00|378.67|376.67|378.48|376.48|378.67|376.67|378.48|376.48|0
1635207370000|2021-10-26 00:16:10|378.28|376.28|378.08|376.08|378.28|376.28|378.08|376.08|0
1635207380000|2021-10-26 00:16:20|377.89|375.89|378.08|376.08|378.08|376.08|377.89|375.89|0
1635207390000|2021-10-26 00:16:30|377.89|375.89|378.08|376.08|378.08|376.08|377.89|375.89|0
1635207400000|2021-10-26 00:16:40|377.98|375.98|377.89|375.89|378.08|376.08|377.89|375.89|0
1635207410000|2021-10-26 00:16:50|378.08|376.08|377.89|375.89|378.08|376.08|377.89|375.89|0
1635207420000|2021-10-26 00:17:00|377.69|375.69|377.78|375.78|377.78|375.78|377.69|375.69|0
1635207430000|2021-10-26 00:17:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207440000|2021-10-26 00:17:20|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635207450000|2021-10-26 00:17:30|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207460000|2021-10-26 00:17:40|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635207470000|2021-10-26 00:17:50|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207480000|2021-10-26 00:18:00|377.78|375.78|378.08|376.08|378.18|376.18|377.78|375.78|0
1635207490000|2021-10-26 00:18:10|377.89|375.89|378.08|376.08|378.08|376.08|377.89|375.89|0
1635207500000|2021-10-26 00:18:20|377.89|375.89|377.69|375.69|377.89|375.89|377.69|375.69|0
1635207520000|2021-10-26 00:18:40|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635207540000|2021-10-26 00:19:00|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635207560000|2021-10-26 00:19:20|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207570000|2021-10-26 00:19:30|377.49|375.49|377.69|375.69|377.69|375.69|377.49|375.49|0
1635207580000|2021-10-26 00:19:40|377.49|375.49|377.69|375.69|377.69|375.69|377.49|375.49|0
1635207600000|2021-10-26 00:20:00|378.08|376.08|377.88|375.88|378.08|376.08|377.88|375.88|0
1635207610000|2021-10-26 00:20:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207620000|2021-10-26 00:20:20|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635207630000|2021-10-26 00:20:30|377.88|375.88|377.88|375.88|377.88|375.88|377.69|375.69|0
1635207640000|2021-10-26 00:20:40|377.69|375.69|377.88|375.88|377.88|375.88|377.69|375.69|0
1635207660000|2021-10-26 00:21:00|377.69|375.69|377.59|375.59|377.69|375.69|377.49|375.49|0
1635207670000|2021-10-26 00:21:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207690000|2021-10-26 00:21:30|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635207700000|2021-10-26 00:21:40|377.69|375.69|377.88|375.88|377.88|375.88|377.69|375.69|0
1635207720000|2021-10-26 00:22:00|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635207730000|2021-10-26 00:22:10|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635207740000|2021-10-26 00:22:20|377.98|375.98|378.08|376.08|378.08|376.08|377.88|375.88|0
1635207770000|2021-10-26 00:22:50|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635207790000|2021-10-26 00:23:10|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207820000|2021-10-26 00:23:40|377.49|375.49|377.69|375.69|377.69|375.69|377.49|375.49|0
1635207830000|2021-10-26 00:23:50|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635207840000|2021-10-26 00:24:00|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|0
1635207850000|2021-10-26 00:24:10|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635207860000|2021-10-26 00:24:20|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635207880000|2021-10-26 00:24:40|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635207900000|2021-10-26 00:25:00|377.69|375.69|377.49|375.49|377.69|375.69|377.49|375.49|0
1635207910000|2021-10-26 00:25:10|377.58|375.58|377.69|375.69|377.69|375.69|377.58|375.58|0
1635207950000|2021-10-26 00:25:50|377.58|375.58|377.49|375.49|377.58|375.58|377.49|375.49|0
1635207960000|2021-10-26 00:26:00|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635207970000|2021-10-26 00:26:10|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635207980000|2021-10-26 00:26:20|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208000000|2021-10-26 00:26:40|377.19|375.19|377.1|375.1|377.19|375.19|377.1|375.1|0
1635208010000|2021-10-26 00:26:50|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208020000|2021-10-26 00:27:00|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|0
1635208030000|2021-10-26 00:27:10|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208050000|2021-10-26 00:27:30|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635208060000|2021-10-26 00:27:40|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208080000|2021-10-26 00:28:00|377.49|375.49|377.29|375.29|377.49|375.49|377.29|375.29|0
1635208090000|2021-10-26 00:28:10|377.49|375.49|377.49|375.49|377.49|375.49|377.39|375.39|0
1635208100000|2021-10-26 00:28:20|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635208130000|2021-10-26 00:28:50|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635208140000|2021-10-26 00:29:00|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635208150000|2021-10-26 00:29:10|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635208160000|2021-10-26 00:29:20|378.08|376.08|378.08|376.08|378.08|376.08|378.08|376.08|0
1635208170000|2021-10-26 00:29:30|377.88|375.88|377.97|375.97|377.97|375.97|377.88|375.88|0
1635208180000|2021-10-26 00:29:40|378.08|376.08|378.08|376.08|378.08|376.08|377.97|375.97|0
1635208190000|2021-10-26 00:29:50|378.17|376.17|378.08|376.08|378.17|376.17|378.08|376.08|0
1635208220000|2021-10-26 00:30:20|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1635208240000|2021-10-26 00:30:40|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1635208250000|2021-10-26 00:30:50|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1635208260000|2021-10-26 00:31:00|378.08|376.08|378.08|376.08|378.08|376.08|378.08|376.08|0
1635208270000|2021-10-26 00:31:10|378.07|376.07|378.07|376.07|378.07|376.07|378.07|376.07|0
1635208280000|2021-10-26 00:31:20|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|0
1635208290000|2021-10-26 00:31:30|377.68|375.68|377.68|375.68|377.78|375.78|377.68|375.68|0
1635208300000|2021-10-26 00:31:40|377.88|375.88|377.78|375.78|377.88|375.88|377.78|375.78|0
1635208310000|2021-10-26 00:31:50|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635208320000|2021-10-26 00:32:00|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635208330000|2021-10-26 00:32:10|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635208350000|2021-10-26 00:32:30|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635208360000|2021-10-26 00:32:40|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635208370000|2021-10-26 00:32:50|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635208380000|2021-10-26 00:33:00|377.49|375.49|377.49|375.49|377.49|375.49|377.29|375.29|0
1635208390000|2021-10-26 00:33:10|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208420000|2021-10-26 00:33:40|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|0
1635208430000|2021-10-26 00:33:50|376.9|374.9|377.09|375.09|377.09|375.09|376.9|374.9|0
1635208440000|2021-10-26 00:34:00|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208480000|2021-10-26 00:34:40|377.38|375.38|377.48|375.48|377.48|375.48|377.38|375.38|0
1635208500000|2021-10-26 00:35:00|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208510000|2021-10-26 00:35:10|377.38|375.38|377.29|375.29|377.38|375.38|377.29|375.29|0
1635208570000|2021-10-26 00:36:10|377.48|375.48|377.77|375.77|377.77|375.77|377.48|375.48|0
1635208580000|2021-10-26 00:36:20|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635208590000|2021-10-26 00:36:30|377.77|375.77|377.68|375.68|377.77|375.77|377.68|375.68|0
1635208650000|2021-10-26 00:37:30|377.88|375.88|377.88|375.88|377.97|375.97|377.88|375.88|0
1635208690000|2021-10-26 00:38:10|378.07|376.07|377.88|375.88|378.07|376.07|377.88|375.88|0
1635208700000|2021-10-26 00:38:20|377.87|375.87|377.77|375.77|377.87|375.87|377.77|375.77|0
1635208710000|2021-10-26 00:38:30|377.68|375.68|377.48|375.48|377.68|375.68|377.48|375.48|0
1635208720000|2021-10-26 00:38:40|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|0
1635208730000|2021-10-26 00:38:50|377.29|375.29|377.09|375.09|377.29|375.29|377.09|375.09|0
1635208770000|2021-10-26 00:39:30|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208780000|2021-10-26 00:39:40|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|0
1635208810000|2021-10-26 00:40:10|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635208830000|2021-10-26 00:40:30|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|0
1635208850000|2021-10-26 00:40:50|376.89|374.89|376.7|374.7|376.89|374.89|376.7|374.7|0
1635208870000|2021-10-26 00:41:10|376.5|374.5|376.3|374.3|376.5|374.5|376.3|374.3|0
1635208880000|2021-10-26 00:41:20|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635208890000|2021-10-26 00:41:30|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1635208900000|2021-10-26 00:41:40|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635208910000|2021-10-26 00:41:50|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1635208940000|2021-10-26 00:42:20|376.89|374.89|376.89|374.89|376.89|374.89|376.89|374.89|0
1635208960000|2021-10-26 00:42:40|377.09|375.09|377.28|375.28|377.28|375.28|376.99|374.99|0
1635208990000|2021-10-26 00:43:10|377.38|375.38|377.48|375.48|377.48|375.48|377.38|375.38|0
1635209000000|2021-10-26 00:43:20|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635209010000|2021-10-26 00:43:30|377.77|375.77|377.87|375.87|377.87|375.87|377.77|375.77|0
1635209020000|2021-10-26 00:43:40|377.68|375.68|377.87|375.87|377.87|375.87|377.68|375.68|0
1635209030000|2021-10-26 00:43:50|378.07|376.07|378.07|376.07|378.07|376.07|378.07|376.07|0
1635209040000|2021-10-26 00:44:00|378.26|376.26|378.26|376.26|378.46|376.46|378.26|376.26|0
1635209050000|2021-10-26 00:44:10|378.07|376.07|378.07|376.07|378.07|376.07|378.07|376.07|0
1635209080000|2021-10-26 00:44:40|378.26|376.26|378.26|376.26|378.26|376.26|378.26|376.26|0
1635209100000|2021-10-26 00:45:00|378.16|376.16|378.07|376.07|378.16|376.16|378.07|376.07|0
1635209110000|2021-10-26 00:45:10|378.26|376.26|378.46|376.46|378.46|376.46|378.26|376.26|0
1635209140000|2021-10-26 00:45:40|378.26|376.26|378.26|376.26|378.26|376.26|378.26|376.26|0
1635209160000|2021-10-26 00:46:00|378.07|376.07|378.26|376.26|378.26|376.26|378.07|376.07|0
1635209180000|2021-10-26 00:46:20|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|0
1635209190000|2021-10-26 00:46:30|378.26|376.26|378.26|376.26|378.26|376.26|378.26|376.26|0
1635209200000|2021-10-26 00:46:40|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|0
1635209210000|2021-10-26 00:46:50|378.26|376.26|378.26|376.26|378.26|376.26|378.26|376.26|0
1635209270000|2021-10-26 00:47:50|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|0
1635209280000|2021-10-26 00:48:00|379.05|377.05|379.05|377.05|379.05|377.05|379.05|377.05|0
1635209290000|2021-10-26 00:48:10|378.85|376.85|379.05|377.05|379.05|377.05|378.85|376.85|0
1635209300000|2021-10-26 00:48:20|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635209310000|2021-10-26 00:48:30|378.95|376.95|379.05|377.05|379.05|377.05|378.95|376.95|0
1635209320000|2021-10-26 00:48:40|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635209330000|2021-10-26 00:48:50|379.05|377.05|379.05|377.05|379.05|377.05|378.95|376.95|0
1635209340000|2021-10-26 00:49:00|378.85|376.85|378.65|376.65|378.85|376.85|378.65|376.65|0
1635209350000|2021-10-26 00:49:10|378.85|376.85|379.24|377.24|379.24|377.24|378.85|376.85|0
1635209360000|2021-10-26 00:49:20|379.05|377.05|379.24|377.24|379.24|377.24|379.05|377.05|0
1635209370000|2021-10-26 00:49:30|379.83|377.83|379.83|377.83|379.83|377.83|379.83|377.83|0
1635209380000|2021-10-26 00:49:40|379.64|377.64|379.44|377.44|379.64|377.64|379.44|377.44|0
1635209390000|2021-10-26 00:49:50|379.34|377.34|379.34|377.34|379.34|377.34|379.34|377.34|0
1635209400000|2021-10-26 00:50:00|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1635209410000|2021-10-26 00:50:10|379.24|377.24|379.34|377.34|379.34|377.34|379.24|377.24|0
1635209420000|2021-10-26 00:50:20|379.44|377.44|379.24|377.24|379.44|377.44|379.24|377.24|0
1635209460000|2021-10-26 00:51:00|379.05|377.05|378.85|376.85|379.05|377.05|378.85|376.85|0
1635209480000|2021-10-26 00:51:20|379.05|377.05|379.05|377.05|379.05|377.05|379.05|377.05|0
1635209510000|2021-10-26 00:51:50|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635209560000|2021-10-26 00:52:40|379.05|377.05|379.05|377.05|379.05|377.05|379.05|377.05|0
1635209570000|2021-10-26 00:52:50|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635209580000|2021-10-26 00:53:00|379.05|377.05|379.05|377.05|379.05|377.05|379.05|377.05|0
1635209590000|2021-10-26 00:53:10|378.94|376.94|379.05|377.05|379.05|377.05|378.94|376.94|0
1635209600000|2021-10-26 00:53:20|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635209630000|2021-10-26 00:53:50|379.05|377.05|379.24|377.24|379.24|377.24|379.05|377.05|0
1635209650000|2021-10-26 00:54:10|379.05|377.05|379.24|377.24|379.24|377.24|379.05|377.05|0
1635209660000|2021-10-26 00:54:20|379.14|377.14|379.04|377.04|379.14|377.14|379.04|377.04|0
1635209670000|2021-10-26 00:54:30|378.94|376.94|378.85|376.85|378.94|376.94|378.85|376.85|0
1635209710000|2021-10-26 00:55:10|379.04|377.04|378.94|376.94|379.04|377.04|378.94|376.94|0
1635209720000|2021-10-26 00:55:20|379.04|377.04|379.24|377.24|379.24|377.24|379.04|377.04|0
1635209730000|2021-10-26 00:55:30|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1635209740000|2021-10-26 00:55:40|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1635209750000|2021-10-26 00:55:50|379.14|377.14|379.14|377.14|379.14|377.14|379.14|377.14|0
1635209760000|2021-10-26 00:56:00|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1635209770000|2021-10-26 00:56:10|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1635209780000|2021-10-26 00:56:20|379.33|377.33|379.63|377.63|379.63|377.63|379.24|377.24|0
1635209800000|2021-10-26 00:56:40|379.83|377.83|379.63|377.63|379.83|377.83|379.63|377.63|0
1635209810000|2021-10-26 00:56:50|379.83|377.83|379.63|377.63|379.83|377.83|379.63|377.63|0
1635209820000|2021-10-26 00:57:00|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1635209830000|2021-10-26 00:57:10|379.63|377.63|379.63|377.63|379.63|377.63|379.63|377.63|0
1635209840000|2021-10-26 00:57:20|379.44|377.44|379.33|377.33|379.44|377.44|379.33|377.33|0
1635209850000|2021-10-26 00:57:30|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1635209860000|2021-10-26 00:57:40|379.63|377.63|379.63|377.63|379.63|377.63|379.63|377.63|0
1635209870000|2021-10-26 00:57:50|379.44|377.44|379.24|377.24|379.44|377.44|379.24|377.24|0
1635209920000|2021-10-26 00:58:40|379.04|377.04|379.04|377.04|379.04|377.04|379.04|377.04|0
1635209960000|2021-10-26 00:59:20|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1635210000000|2021-10-26 01:00:00|379.44|377.44|379.44|377.44|379.63|377.63|379.44|377.44|0
1635210010000|2021-10-26 01:00:10|379.63|377.63|379.44|377.44|379.63|377.63|379.44|377.44|0
1635210020000|2021-10-26 01:00:20|379.43|377.43|379.43|377.43|379.63|377.63|379.33|377.33|0
1635210040000|2021-10-26 01:00:40|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1635210070000|2021-10-26 01:01:10|379.43|377.43|379.43|377.43|379.43|377.43|379.43|377.43|0
1635210100000|2021-10-26 01:01:40|379.63|377.63|379.83|377.83|379.83|377.83|379.63|377.63|0
1635210120000|2021-10-26 01:02:00|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1635210140000|2021-10-26 01:02:20|380.22|378.22|380.02|378.02|380.22|378.22|380.02|378.02|0
1635210150000|2021-10-26 01:02:30|379.83|377.83|379.83|377.83|379.83|377.83|379.83|377.83|0
1635210160000|2021-10-26 01:02:40|380.02|378.02|380.22|378.22|380.22|378.22|379.83|377.83|0
1635210170000|2021-10-26 01:02:50|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1635210180000|2021-10-26 01:03:00|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|0
1635210190000|2021-10-26 01:03:10|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1635210200000|2021-10-26 01:03:20|379.83|377.83|379.83|377.83|379.83|377.83|379.83|377.83|0
1635210210000|2021-10-26 01:03:30|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1635210220000|2021-10-26 01:03:40|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|0
1635210230000|2021-10-26 01:03:50|380.02|378.02|380.22|378.22|380.22|378.22|380.02|378.02|0
1635210270000|2021-10-26 01:04:30|380.42|378.42|380.61|378.61|380.61|378.61|380.42|378.42|0
1635210290000|2021-10-26 01:04:50|380.42|378.42|380.42|378.42|380.42|378.42|380.42|378.42|0
1635210320000|2021-10-26 01:05:20|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210330000|2021-10-26 01:05:30|380.42|378.42|380.61|378.61|380.61|378.61|380.42|378.42|0
1635210370000|2021-10-26 01:06:10|380.42|378.42|380.42|378.42|380.42|378.42|380.42|378.42|0
1635210390000|2021-10-26 01:06:30|380.61|378.61|380.51|378.51|380.61|378.61|380.51|378.51|0
1635210400000|2021-10-26 01:06:40|380.61|378.61|380.81|378.81|380.81|378.81|380.61|378.61|0
1635210410000|2021-10-26 01:06:50|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210420000|2021-10-26 01:07:00|380.41|378.41|380.41|378.41|380.41|378.41|380.41|378.41|0
1635210430000|2021-10-26 01:07:10|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210440000|2021-10-26 01:07:20|380.41|378.41|380.61|378.61|380.61|378.61|380.41|378.41|0
1635210450000|2021-10-26 01:07:30|380.71|378.71|380.81|378.81|380.81|378.81|380.71|378.71|0
1635210460000|2021-10-26 01:07:40|381.01|379.01|381.01|379.01|381.01|379.01|381.01|379.01|0
1635210470000|2021-10-26 01:07:50|381.2|379.2|381.2|379.2|381.2|379.2|381.2|379.2|0
1635210490000|2021-10-26 01:08:10|381|379|381|379|381|379|381|379|0
1635210520000|2021-10-26 01:08:40|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635210530000|2021-10-26 01:08:50|380.81|378.81|381|379|381|379|380.81|378.81|0
1635210540000|2021-10-26 01:09:00|381.2|379.2|381|379|381.2|379.2|381|379|0
1635210570000|2021-10-26 01:09:30|380.9|378.9|380.81|378.81|380.9|378.9|380.81|378.81|0
1635210630000|2021-10-26 01:10:30|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210640000|2021-10-26 01:10:40|380.81|378.81|380.81|378.81|380.81|378.81|380.81|378.81|0
1635210660000|2021-10-26 01:11:00|381|379|380.81|378.81|381|379|380.81|378.81|0
1635210670000|2021-10-26 01:11:10|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210680000|2021-10-26 01:11:20|380.81|378.81|380.81|378.81|380.81|378.81|380.81|378.81|0
1635210730000|2021-10-26 01:12:10|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210740000|2021-10-26 01:12:20|380.41|378.41|380.41|378.41|380.41|378.41|380.41|378.41|0
1635210780000|2021-10-26 01:13:00|380.51|378.51|380.61|378.61|380.61|378.61|380.51|378.51|0
1635210810000|2021-10-26 01:13:30|380.81|378.81|380.81|378.81|380.81|378.81|380.81|378.81|0
1635210820000|2021-10-26 01:13:40|381|379|381|379|381|379|381|379|0
1635210830000|2021-10-26 01:13:50|380.81|378.81|380.61|378.61|380.81|378.81|380.61|378.61|0
1635210840000|2021-10-26 01:14:00|380.8|378.8|380.8|378.8|380.8|378.8|380.8|378.8|0
1635210880000|2021-10-26 01:14:40|380.9|378.9|380.8|378.8|381|379|380.8|378.8|0
1635210890000|2021-10-26 01:14:50|381|379|381|379|381|379|381|379|0
1635210900000|2021-10-26 01:15:00|381.2|379.2|381.2|379.2|381.4|379.4|381.2|379.2|0
1635210910000|2021-10-26 01:15:10|381|379|380.8|378.8|381|379|380.8|378.8|0
1635210930000|2021-10-26 01:15:30|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210950000|2021-10-26 01:15:50|380.5|378.5|380.41|378.41|380.5|378.5|380.41|378.41|0
1635210960000|2021-10-26 01:16:00|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635210970000|2021-10-26 01:16:10|380.41|378.41|380.61|378.61|380.61|378.61|380.41|378.41|0
1635210980000|2021-10-26 01:16:20|380.7|378.7|380.8|378.8|380.8|378.8|380.7|378.7|0
1635210990000|2021-10-26 01:16:30|380.7|378.7|380.8|378.8|380.8|378.8|380.7|378.7|0
1635211000000|2021-10-26 01:16:40|380.9|378.9|381|379|381|379|380.9|378.9|0
1635211020000|2021-10-26 01:17:00|381.2|379.2|381.2|379.2|381.2|379.2|381.2|379.2|0
1635211030000|2021-10-26 01:17:10|381.39|379.39|381.39|379.39|381.39|379.39|381.39|379.39|0
1635211040000|2021-10-26 01:17:20|381.2|379.2|381.2|379.2|381.39|379.39|381.2|379.2|0
1635211050000|2021-10-26 01:17:30|381|379|380.8|378.8|381.09|379.09|380.8|378.8|0
1635211060000|2021-10-26 01:17:40|380.61|378.61|380.8|378.8|380.8|378.8|380.61|378.61|0
1635211090000|2021-10-26 01:18:10|381|379|380.8|378.8|381|379|380.8|378.8|0
1635211100000|2021-10-26 01:18:20|381|379|381|379|381|379|381|379|0
1635211120000|2021-10-26 01:18:40|380.9|378.9|380.8|378.8|380.9|378.9|380.8|378.8|0
1635211170000|2021-10-26 01:19:30|381|379|381|379|381|379|380.8|378.8|0
1635211190000|2021-10-26 01:19:50|381.2|379.2|381|379|381.2|379.2|381|379|0
1635211200000|2021-10-26 01:20:00|380.8|378.8|381|379|381|379|380.8|378.8|0
1635211210000|2021-10-26 01:20:10|381.2|379.2|381|379|381.2|379.2|381|379|0
1635211240000|2021-10-26 01:20:40|381.2|379.2|381.39|379.39|381.39|379.39|381.2|379.2|0
1635211250000|2021-10-26 01:20:50|381.59|379.59|381.59|379.59|381.59|379.59|381.59|379.59|0
1635211260000|2021-10-26 01:21:00|381.79|379.79|381.98|379.98|381.98|379.98|381.79|379.79|0
1635211270000|2021-10-26 01:21:10|381.79|379.79|381.79|379.79|381.98|379.98|381.79|379.79|0
1635211280000|2021-10-26 01:21:20|381.98|379.98|381.98|379.98|381.98|379.98|381.98|379.98|0
1635211290000|2021-10-26 01:21:30|382.18|380.18|382.18|380.18|382.18|380.18|382.18|380.18|0
1635211300000|2021-10-26 01:21:40|382.38|380.38|382.38|380.38|382.38|380.38|382.18|380.18|0
1635211310000|2021-10-26 01:21:50|382.57|380.57|382.38|380.38|382.57|380.57|382.38|380.38|0
1635211330000|2021-10-26 01:22:10|382.18|380.18|381.98|379.98|382.18|380.18|381.98|379.98|0
1635211340000|2021-10-26 01:22:20|381.79|379.79|381.98|379.98|381.98|379.98|381.79|379.79|0
1635211350000|2021-10-26 01:22:30|381.79|379.79|381.79|379.79|381.98|379.98|381.79|379.79|0
1635211360000|2021-10-26 01:22:40|381.68|379.68|381.79|379.79|381.79|379.79|381.68|379.68|0
1635211370000|2021-10-26 01:22:50|381.98|379.98|381.98|379.98|381.98|379.98|381.98|379.98|0
1635211380000|2021-10-26 01:23:00|382.08|380.08|382.08|380.08|382.08|380.08|381.98|379.98|0
1635211390000|2021-10-26 01:23:10|381.98|379.98|382.18|380.18|382.18|380.18|381.98|379.98|0
1635211400000|2021-10-26 01:23:20|382.08|380.08|381.98|379.98|382.18|380.18|381.98|379.98|0
1635211410000|2021-10-26 01:23:30|381.78|379.78|381.78|379.78|381.78|379.78|381.78|379.78|0
1635211420000|2021-10-26 01:23:40|381.59|379.59|381.59|379.59|381.59|379.59|381.59|379.59|0
1635211430000|2021-10-26 01:23:50|381.78|379.78|381.78|379.78|381.78|379.78|381.78|379.78|0
1635211440000|2021-10-26 01:24:00|381.59|379.59|381.59|379.59|381.59|379.59|381.59|379.59|0
1635211450000|2021-10-26 01:24:10|381.39|379.39|381.39|379.39|381.39|379.39|381.39|379.39|0
1635211460000|2021-10-26 01:24:20|381.19|379.19|381.19|379.19|381.19|379.19|381.19|379.19|0
1635211480000|2021-10-26 01:24:40|381.29|379.29|381.19|379.19|381.29|379.29|381.19|379.19|0
1635211500000|2021-10-26 01:25:00|381|379|381|379|381|379|381|379|0
1635211510000|2021-10-26 01:25:10|381.09|379.09|381|379|381.09|379.09|381|379|0
1635211520000|2021-10-26 01:25:20|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635211530000|2021-10-26 01:25:30|381|379|381|379|381|379|381|379|0
1635211540000|2021-10-26 01:25:40|380.8|378.8|380.8|378.8|380.8|378.8|380.8|378.8|0
1635211550000|2021-10-26 01:25:50|380.89|378.89|380.8|378.8|380.89|378.89|380.8|378.8|0
1635211560000|2021-10-26 01:26:00|380.89|378.89|380.89|378.89|380.89|378.89|380.8|378.8|0
1635211570000|2021-10-26 01:26:10|380.8|378.8|381|379|381|379|380.8|378.8|0
1635211580000|2021-10-26 01:26:20|380.89|378.89|380.8|378.8|380.89|378.89|380.8|378.8|0
1635211590000|2021-10-26 01:26:30|380.89|378.89|380.8|378.8|380.89|378.89|380.8|378.8|0
1635211610000|2021-10-26 01:26:50|380.6|378.6|380.6|378.6|380.6|378.6|380.6|378.6|0
1635211620000|2021-10-26 01:27:00|380.8|378.8|380.8|378.8|380.8|378.8|380.8|378.8|0
1635211630000|2021-10-26 01:27:10|381|379|380.8|378.8|381|379|380.8|378.8|0
1635211640000|2021-10-26 01:27:20|380.89|378.89|380.6|378.6|380.89|378.89|380.6|378.6|0
1635211680000|2021-10-26 01:28:00|380.8|378.8|380.8|378.8|380.8|378.8|380.8|378.8|0
1635211690000|2021-10-26 01:28:10|380.6|378.6|380.8|378.8|380.8|378.8|380.6|378.6|0
1635211720000|2021-10-26 01:28:40|380.6|378.6|380.6|378.6|380.6|378.6|380.6|378.6|0
1635211730000|2021-10-26 01:28:50|380.8|378.8|380.6|378.6|380.8|378.8|380.6|378.6|0
1635211740000|2021-10-26 01:29:00|380.8|378.8|380.6|378.6|380.8|378.8|380.6|378.6|0
1635211750000|2021-10-26 01:29:10|380.8|378.8|380.8|378.8|380.8|378.8|380.8|378.8|0
1635211780000|2021-10-26 01:29:40|380.6|378.6|380.69|378.69|380.69|378.69|380.6|378.6|0
1635211790000|2021-10-26 01:29:50|380.6|378.6|380.8|378.8|380.8|378.8|380.6|378.6|0
1635211800000|2021-10-26 01:30:00|380.6|378.6|380.6|378.6|380.6|378.6|380.6|378.6|0
1635211810000|2021-10-26 01:30:10|380.4|378.4|380.21|378.21|380.4|378.4|380.21|378.21|0
1635211820000|2021-10-26 01:30:20|380.4|378.4|380.3|378.3|380.4|378.4|380.3|378.3|0
1635211830000|2021-10-26 01:30:30|380.1|378.1|380.21|378.21|380.21|378.21|380.01|378.01|0
1635211840000|2021-10-26 01:30:40|380.1|378.1|380.21|378.21|380.21|378.21|380.1|378.1|0
1635211860000|2021-10-26 01:31:00|380.01|378.01|380.21|378.21|380.21|378.21|380.01|378.01|0
1635211870000|2021-10-26 01:31:10|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|0
1635211880000|2021-10-26 01:31:20|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|0
1635211890000|2021-10-26 01:31:30|380.01|378.01|380.1|378.1|380.1|378.1|380.01|378.01|0
1635211900000|2021-10-26 01:31:40|380.21|378.21|380.01|378.01|380.21|378.21|380.01|378.01|0
1635211910000|2021-10-26 01:31:50|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|0
1635211920000|2021-10-26 01:32:00|380.01|378.01|380.21|378.21|380.21|378.21|380.01|378.01|0
1635211940000|2021-10-26 01:32:20|380.1|378.1|379.91|377.91|380.1|378.1|379.91|377.91|0
1635211950000|2021-10-26 01:32:30|380.01|378.01|380.01|378.01|380.01|378.01|379.81|377.81|0
1635211960000|2021-10-26 01:32:40|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635211970000|2021-10-26 01:32:50|380.01|378.01|380.01|378.01|380.01|378.01|380.01|378.01|0
1635211990000|2021-10-26 01:33:10|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212000000|2021-10-26 01:33:20|380.01|378.01|380.01|378.01|380.01|378.01|379.81|377.81|0
1635212020000|2021-10-26 01:33:40|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1635212030000|2021-10-26 01:33:50|380.2|378.2|380.01|378.01|380.2|378.2|380.01|378.01|0
1635212050000|2021-10-26 01:34:10|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1635212060000|2021-10-26 01:34:20|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212070000|2021-10-26 01:34:30|380.01|378.01|380.01|378.01|380.01|378.01|380.01|378.01|0
1635212080000|2021-10-26 01:34:40|379.9|377.9|379.42|377.42|379.9|377.9|379.42|377.42|0
1635212090000|2021-10-26 01:34:50|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1635212100000|2021-10-26 01:35:00|379.02|377.02|379.61|377.61|379.61|377.61|379.02|377.02|0
1635212120000|2021-10-26 01:35:20|379.81|377.81|379.81|377.81|379.81|377.81|379.81|377.81|0
1635212130000|2021-10-26 01:35:30|380.01|378.01|379.81|377.81|380.01|378.01|379.81|377.81|0
1635212150000|2021-10-26 01:35:50|380.01|378.01|380.01|378.01|380.01|378.01|379.9|377.9|0
1635212160000|2021-10-26 01:36:00|379.81|377.81|380.01|378.01|380.01|378.01|379.81|377.81|0
1635212170000|2021-10-26 01:36:10|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212180000|2021-10-26 01:36:20|380.01|378.01|380.01|378.01|380.01|378.01|380.01|378.01|0
1635212200000|2021-10-26 01:36:40|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212210000|2021-10-26 01:36:50|380.01|378.01|380.2|378.2|380.2|378.2|380.01|378.01|0
1635212220000|2021-10-26 01:37:00|380.4|378.4|380.6|378.6|380.6|378.6|380.4|378.4|0
1635212240000|2021-10-26 01:37:20|380.4|378.4|380.49|378.49|380.49|378.49|380.4|378.4|0
1635212250000|2021-10-26 01:37:30|380.4|378.4|380.4|378.4|380.6|378.6|380.4|378.4|0
1635212280000|2021-10-26 01:38:00|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212330000|2021-10-26 01:38:50|380.4|378.4|380.2|378.2|380.4|378.4|380.2|378.2|0
1635212350000|2021-10-26 01:39:10|380|378|380.2|378.2|380.2|378.2|380|378|0
1635212360000|2021-10-26 01:39:20|380|378|380|378|380.1|378.1|380|378|0
1635212370000|2021-10-26 01:39:30|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212380000|2021-10-26 01:39:40|380.3|378.3|380.2|378.2|380.3|378.3|380.2|378.2|0
1635212390000|2021-10-26 01:39:50|380.1|378.1|380.1|378.1|380.1|378.1|380|378|0
1635212400000|2021-10-26 01:40:00|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1635212410000|2021-10-26 01:40:10|380.3|378.3|380.2|378.2|380.3|378.3|380.2|378.2|0
1635212420000|2021-10-26 01:40:20|380|378|380|378|380|378|380|378|0
1635212490000|2021-10-26 01:41:30|379.81|377.81|380|378|380|378|379.81|377.81|0
1635212520000|2021-10-26 01:42:00|379.81|377.81|379.81|377.81|379.81|377.81|379.81|377.81|0
1635212540000|2021-10-26 01:42:20|379.61|377.61|379.81|377.81|379.81|377.81|379.61|377.61|0
1635212550000|2021-10-26 01:42:30|379.7|377.7|379.61|377.61|379.7|377.7|379.61|377.61|0
1635212560000|2021-10-26 01:42:40|379.41|377.41|379.31|377.31|379.41|377.41|379.31|377.31|0
1635212570000|2021-10-26 01:42:50|379.41|377.41|379.41|377.41|379.41|377.41|379.22|377.22|0
1635212580000|2021-10-26 01:43:00|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1635212590000|2021-10-26 01:43:10|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212620000|2021-10-26 01:43:40|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1635212630000|2021-10-26 01:43:50|379.11|377.11|379.02|377.02|379.11|377.11|379.02|377.02|0
1635212640000|2021-10-26 01:44:00|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212650000|2021-10-26 01:44:10|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212670000|2021-10-26 01:44:30|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212680000|2021-10-26 01:44:40|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212690000|2021-10-26 01:44:50|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212700000|2021-10-26 01:45:00|378.63|376.63|378.63|376.63|378.63|376.63|378.43|376.43|0
1635212710000|2021-10-26 01:45:10|378.43|376.43|378.63|376.63|378.63|376.63|378.43|376.43|0
1635212740000|2021-10-26 01:45:40|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212760000|2021-10-26 01:46:00|379.02|377.02|379.02|377.02|379.02|377.02|378.92|376.92|0
1635212780000|2021-10-26 01:46:20|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212820000|2021-10-26 01:47:00|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212840000|2021-10-26 01:47:20|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212870000|2021-10-26 01:47:50|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212880000|2021-10-26 01:48:00|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635212900000|2021-10-26 01:48:20|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212910000|2021-10-26 01:48:30|378.82|376.82|379.02|377.02|379.02|377.02|378.82|376.82|0
1635212940000|2021-10-26 01:49:00|378.91|376.91|378.91|376.91|378.91|376.91|378.91|376.91|0
1635212950000|2021-10-26 01:49:10|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635212960000|2021-10-26 01:49:20|378.82|376.82|379.02|377.02|379.02|377.02|378.82|376.82|0
1635212970000|2021-10-26 01:49:30|379.21|377.21|379.21|377.21|379.21|377.21|379.21|377.21|0
1635212980000|2021-10-26 01:49:40|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635213000000|2021-10-26 01:50:00|378.72|376.72|378.62|376.62|378.72|376.72|378.62|376.62|0
1635213010000|2021-10-26 01:50:10|378.43|376.43|378.62|376.62|378.62|376.62|378.43|376.43|0
1635213030000|2021-10-26 01:50:30|378.82|376.82|378.82|376.82|378.82|376.82|378.82|376.82|0
1635213050000|2021-10-26 01:50:50|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635213080000|2021-10-26 01:51:20|379.11|377.11|379.11|377.11|379.11|377.11|379.11|377.11|0
1635213090000|2021-10-26 01:51:30|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|0
1635213100000|2021-10-26 01:51:40|379.21|377.21|379.02|377.02|379.21|377.21|379.02|377.02|0
1635213110000|2021-10-26 01:51:50|379.21|377.21|379.11|377.11|379.21|377.21|379.02|377.02|0
1635213120000|2021-10-26 01:52:00|379.21|377.21|379.21|377.21|379.21|377.21|379.21|377.21|0
1635213130000|2021-10-26 01:52:10|379.02|377.02|379.02|377.02|379.02|377.02|378.82|376.82|0
1635213140000|2021-10-26 01:52:20|379.01|377.01|379.01|377.01|379.01|377.01|379.01|377.01|0
1635213150000|2021-10-26 01:52:30|379.21|377.21|379.21|377.21|379.21|377.21|379.01|377.01|0
1635213200000|2021-10-26 01:53:20|379.01|377.01|379.01|377.01|379.01|377.01|379.01|377.01|0
1635213210000|2021-10-26 01:53:30|379.11|377.11|379.21|377.21|379.21|377.21|379.11|377.11|0
1635213220000|2021-10-26 01:53:40|379.11|377.11|379.21|377.21|379.21|377.21|379.11|377.11|0
1635213230000|2021-10-26 01:53:50|379.01|377.01|379.01|377.01|379.11|377.11|379.01|377.01|0
1635213240000|2021-10-26 01:54:00|379.21|377.21|379.01|377.01|379.21|377.21|379.01|377.01|0
1635213260000|2021-10-26 01:54:20|379.11|377.11|379.21|377.21|379.21|377.21|379.11|377.11|0
1635213280000|2021-10-26 01:54:40|379.41|377.41|379.3|377.3|379.41|377.41|379.3|377.3|0
1635213290000|2021-10-26 01:54:50|379.41|377.41|379.21|377.21|379.41|377.41|379.21|377.21|0
1635213300000|2021-10-26 01:55:00|379.41|377.41|379.41|377.41|379.41|377.41|379.41|377.41|0
1635213310000|2021-10-26 01:55:10|379.21|377.21|379.21|377.21|379.21|377.21|379.21|377.21|0
1635213320000|2021-10-26 01:55:20|379.41|377.41|379.41|377.41|379.41|377.41|379.41|377.41|0
1635213350000|2021-10-26 01:55:50|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1635213390000|2021-10-26 01:56:30|379.41|377.41|379.6|377.6|379.6|377.6|379.41|377.41|0
1635213420000|2021-10-26 01:57:00|379.41|377.41|379.6|377.6|379.6|377.6|379.41|377.41|0
1635213430000|2021-10-26 01:57:10|379.41|377.41|379.41|377.41|379.41|377.41|379.41|377.41|0
1635213460000|2021-10-26 01:57:40|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1635213490000|2021-10-26 01:58:10|379.41|377.41|379.6|377.6|379.6|377.6|379.41|377.41|0
1635213500000|2021-10-26 01:58:20|379.41|377.41|379.6|377.6|379.6|377.6|379.41|377.41|0
1635213510000|2021-10-26 01:58:30|379.4|377.4|379.4|377.4|379.4|377.4|379.4|377.4|0
1635213520000|2021-10-26 01:58:40|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1635213530000|2021-10-26 01:58:50|379.4|377.4|379.4|377.4|379.5|377.5|379.4|377.4|0
1635213540000|2021-10-26 01:59:00|379.21|377.21|379.4|377.4|379.4|377.4|379.21|377.21|0
1635213550000|2021-10-26 01:59:10|379.21|377.21|379.01|377.01|379.21|377.21|379.01|377.01|0
1635213580000|2021-10-26 01:59:40|378.81|376.81|378.81|376.81|378.81|376.81|378.81|376.81|0
1635213590000|2021-10-26 01:59:50|378.62|376.62|378.62|376.62|378.62|376.62|378.62|376.62|0
1635213600000|2021-10-26 02:00:00|378.23|376.23|377.83|375.83|378.23|376.23|377.64|375.64|0
1635213610000|2021-10-26 02:00:10|377.73|375.73|377.73|375.73|377.83|375.83|377.73|375.73|0
1635213620000|2021-10-26 02:00:20|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635213630000|2021-10-26 02:00:30|377.93|375.93|378.03|376.03|378.03|376.03|377.93|375.93|0
1635213640000|2021-10-26 02:00:40|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635213650000|2021-10-26 02:00:50|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635213690000|2021-10-26 02:01:30|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635213700000|2021-10-26 02:01:40|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635213710000|2021-10-26 02:01:50|377.83|375.83|378.03|376.03|378.03|376.03|377.83|375.83|0
1635213740000|2021-10-26 02:02:20|377.83|375.83|377.93|375.93|378.03|376.03|377.83|375.83|0
1635213750000|2021-10-26 02:02:30|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635213760000|2021-10-26 02:02:40|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635213800000|2021-10-26 02:03:20|378.22|376.22|378.22|376.22|378.22|376.22|378.03|376.03|0
1635213810000|2021-10-26 02:03:30|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635213820000|2021-10-26 02:03:40|378.51|376.51|378.51|376.51|378.51|376.51|378.51|376.51|0
1635213830000|2021-10-26 02:03:50|378.62|376.62|378.62|376.62|378.62|376.62|378.62|376.62|0
1635213840000|2021-10-26 02:04:00|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635213850000|2021-10-26 02:04:10|378.62|376.62|378.42|376.42|378.62|376.62|378.42|376.42|0
1635213860000|2021-10-26 02:04:20|378.62|376.62|378.62|376.62|378.62|376.62|378.62|376.62|0
1635213870000|2021-10-26 02:04:30|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635213880000|2021-10-26 02:04:40|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635213890000|2021-10-26 02:04:50|378.32|376.32|378.32|376.32|378.32|376.32|378.32|376.32|0
1635213900000|2021-10-26 02:05:00|378.42|376.42|378.22|376.22|378.42|376.42|378.22|376.22|0
1635213920000|2021-10-26 02:05:20|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635213930000|2021-10-26 02:05:30|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635213960000|2021-10-26 02:06:00|378.12|376.12|378.03|376.03|378.12|376.12|378.03|376.03|0
1635213970000|2021-10-26 02:06:10|378.12|376.12|378.03|376.03|378.12|376.12|378.03|376.03|0
1635213990000|2021-10-26 02:06:30|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635214010000|2021-10-26 02:06:50|378.03|376.03|378.03|376.03|378.03|376.03|377.83|375.83|0
1635214020000|2021-10-26 02:07:00|377.92|375.92|377.83|375.83|377.92|375.92|377.83|375.83|0
1635214070000|2021-10-26 02:07:50|377.73|375.73|377.63|375.63|377.73|375.73|377.63|375.63|0
1635214080000|2021-10-26 02:08:00|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635214090000|2021-10-26 02:08:10|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|0
1635214100000|2021-10-26 02:08:20|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635214110000|2021-10-26 02:08:30|377.92|375.92|377.83|375.83|377.92|375.92|377.83|375.83|0
1635214120000|2021-10-26 02:08:40|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635214130000|2021-10-26 02:08:50|377.83|375.83|377.92|375.92|377.92|375.92|377.83|375.83|0
1635214140000|2021-10-26 02:09:00|378.02|376.02|378.02|376.02|378.02|376.02|377.83|375.83|0
1635214150000|2021-10-26 02:09:10|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635214190000|2021-10-26 02:09:50|378.02|376.02|377.83|375.83|378.02|376.02|377.83|375.83|0
1635214220000|2021-10-26 02:10:20|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|0
1635214230000|2021-10-26 02:10:30|377.83|375.83|377.83|375.83|377.83|375.83|377.73|375.73|0
1635214260000|2021-10-26 02:11:00|378.02|376.02|377.83|375.83|378.02|376.02|377.83|375.83|0
1635214270000|2021-10-26 02:11:10|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635214290000|2021-10-26 02:11:30|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635214300000|2021-10-26 02:11:40|377.92|375.92|377.92|375.92|377.92|375.92|377.92|375.92|0
1635214310000|2021-10-26 02:11:50|378.02|376.02|377.92|375.92|378.02|376.02|377.92|375.92|0
1635214320000|2021-10-26 02:12:00|378.02|376.02|377.83|375.83|378.02|376.02|377.83|375.83|0
1635214330000|2021-10-26 02:12:10|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635214340000|2021-10-26 02:12:20|377.92|375.92|377.83|375.83|378.02|376.02|377.83|375.83|0
1635214350000|2021-10-26 02:12:30|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635214420000|2021-10-26 02:13:40|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635214470000|2021-10-26 02:14:30|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635214480000|2021-10-26 02:14:40|378.31|376.31|378.31|376.31|378.31|376.31|378.31|376.31|0
1635214490000|2021-10-26 02:14:50|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635214500000|2021-10-26 02:15:00|378.61|376.61|378.41|376.41|378.61|376.61|378.41|376.41|0
1635214510000|2021-10-26 02:15:10|378.51|376.51|378.51|376.51|378.51|376.51|378.51|376.51|0
1635214520000|2021-10-26 02:15:20|378.61|376.61|378.41|376.41|378.61|376.61|378.41|376.41|0
1635214560000|2021-10-26 02:16:00|378.51|376.51|378.51|376.51|378.51|376.51|378.51|376.51|0
1635214570000|2021-10-26 02:16:10|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635214610000|2021-10-26 02:16:50|378.31|376.31|378.41|376.41|378.41|376.41|378.31|376.31|0
1635214640000|2021-10-26 02:17:20|378.51|376.51|378.61|376.61|378.61|376.61|378.51|376.51|0
1635214650000|2021-10-26 02:17:30|378.41|376.41|378.41|376.41|378.61|376.61|378.41|376.41|0
1635214660000|2021-10-26 02:17:40|378.61|376.61|378.41|376.41|378.61|376.61|378.41|376.41|0
1635214770000|2021-10-26 02:19:30|378.51|376.51|378.61|376.61|378.61|376.61|378.51|376.51|0
1635214830000|2021-10-26 02:20:30|378.41|376.41|378.61|376.61|378.61|376.61|378.41|376.41|0
1635214840000|2021-10-26 02:20:40|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1635214850000|2021-10-26 02:20:50|378.61|376.61|378.61|376.61|378.61|376.61|378.61|376.61|0
1635214890000|2021-10-26 02:21:30|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635214910000|2021-10-26 02:21:50|378.21|376.21|378.41|376.41|378.41|376.41|378.21|376.21|0
1635214920000|2021-10-26 02:22:00|378.31|376.31|378.21|376.21|378.31|376.31|378.21|376.21|0
1635214930000|2021-10-26 02:22:10|378.41|376.41|378.41|376.41|378.41|376.41|378.31|376.31|0
1635214940000|2021-10-26 02:22:20|378.21|376.21|378.02|376.02|378.21|376.21|378.02|376.02|0
1635214960000|2021-10-26 02:22:40|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635214980000|2021-10-26 02:23:00|378.02|376.02|378.11|376.11|378.11|376.11|378.02|376.02|0
1635214990000|2021-10-26 02:23:10|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215030000|2021-10-26 02:23:50|378.31|376.31|378.41|376.41|378.41|376.41|378.31|376.31|0
1635215080000|2021-10-26 02:24:40|378.61|376.61|378.61|376.61|378.61|376.61|378.61|376.61|0
1635215120000|2021-10-26 02:25:20|378.7|376.7|378.6|376.6|378.8|376.8|378.6|376.6|0
1635215140000|2021-10-26 02:25:40|378.7|376.7|378.7|376.7|378.7|376.7|378.7|376.7|0
1635215150000|2021-10-26 02:25:50|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635215160000|2021-10-26 02:26:00|378.41|376.41|378.41|376.41|378.5|376.5|378.41|376.41|0
1635215220000|2021-10-26 02:27:00|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215240000|2021-10-26 02:27:20|378.31|376.31|378.41|376.41|378.41|376.41|378.31|376.31|0
1635215250000|2021-10-26 02:27:30|378.21|376.21|378.41|376.41|378.41|376.41|378.21|376.21|0
1635215280000|2021-10-26 02:28:00|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215290000|2021-10-26 02:28:10|378.11|376.11|378.11|376.11|378.11|376.11|378.11|376.11|0
1635215300000|2021-10-26 02:28:20|378.01|376.01|378.21|376.21|378.21|376.21|378.01|376.01|0
1635215350000|2021-10-26 02:29:10|378.41|376.41|378.3|376.3|378.41|376.41|378.3|376.3|0
1635215360000|2021-10-26 02:29:20|378.21|376.21|378.41|376.41|378.41|376.41|378.21|376.21|0
1635215390000|2021-10-26 02:29:50|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215400000|2021-10-26 02:30:00|378.01|376.01|378.01|376.01|378.01|376.01|378.01|376.01|0
1635215410000|2021-10-26 02:30:10|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215430000|2021-10-26 02:30:30|378.41|376.41|378.41|376.41|378.41|376.41|378.3|376.3|0
1635215440000|2021-10-26 02:30:40|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215460000|2021-10-26 02:31:00|378.41|376.41|378.21|376.21|378.41|376.41|378.21|376.21|0
1635215480000|2021-10-26 02:31:20|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635215490000|2021-10-26 02:31:30|378.21|376.21|378.41|376.41|378.41|376.41|378.21|376.21|0
1635215500000|2021-10-26 02:31:40|378.21|376.21|378.41|376.41|378.41|376.41|378.21|376.21|0
1635215510000|2021-10-26 02:31:50|378.3|376.3|378.41|376.41|378.41|376.41|378.3|376.3|0
1635215520000|2021-10-26 02:32:00|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1635215530000|2021-10-26 02:32:10|378.21|376.21|378.4|376.4|378.4|376.4|378.21|376.21|0
1635215550000|2021-10-26 02:32:30|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215570000|2021-10-26 02:32:50|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635215580000|2021-10-26 02:33:00|378.3|376.3|378.21|376.21|378.3|376.3|378.21|376.21|0
1635215590000|2021-10-26 02:33:10|378.3|376.3|378.4|376.4|378.4|376.4|378.3|376.3|0
1635215600000|2021-10-26 02:33:20|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635215610000|2021-10-26 02:33:30|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1635215620000|2021-10-26 02:33:40|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635215680000|2021-10-26 02:34:40|378.5|376.5|378.6|376.6|378.6|376.6|378.4|376.4|0
1635215710000|2021-10-26 02:35:10|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635215720000|2021-10-26 02:35:20|378.5|376.5|378.4|376.4|378.5|376.5|378.4|376.4|0
1635215800000|2021-10-26 02:36:40|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215890000|2021-10-26 02:38:10|378.4|376.4|378.3|376.3|378.4|376.4|378.3|376.3|0
1635215900000|2021-10-26 02:38:20|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635215920000|2021-10-26 02:38:40|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1635215930000|2021-10-26 02:38:50|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635215950000|2021-10-26 02:39:10|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635215960000|2021-10-26 02:39:20|378.69|376.69|378.6|376.6|378.69|376.69|378.6|376.6|0
1635216060000|2021-10-26 02:41:00|378.4|376.4|378.6|376.6|378.6|376.6|378.4|376.4|0
1635216100000|2021-10-26 02:41:40|378.4|376.4|378.49|376.49|378.49|376.49|378.4|376.4|0
1635216110000|2021-10-26 02:41:50|378.4|376.4|378.6|376.6|378.6|376.6|378.4|376.4|0
1635216120000|2021-10-26 02:42:00|378.4|376.4|378.2|376.2|378.4|376.4|378.2|376.2|0
1635216130000|2021-10-26 02:42:10|378.3|376.3|378.4|376.4|378.4|376.4|378.3|376.3|0
1635216140000|2021-10-26 02:42:20|378.2|376.2|378.2|376.2|378.2|376.2|378.2|376.2|0
1635216150000|2021-10-26 02:42:30|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635216160000|2021-10-26 02:42:40|378.2|376.2|378.2|376.2|378.3|376.3|378.2|376.2|0
1635216170000|2021-10-26 02:42:50|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635216190000|2021-10-26 02:43:10|378.3|376.3|378.3|376.3|378.4|376.4|378.3|376.3|0
1635216200000|2021-10-26 02:43:20|378.4|376.4|378.4|376.4|378.4|376.4|378.3|376.3|0
1635216210000|2021-10-26 02:43:30|378.3|376.3|378.4|376.4|378.4|376.4|378.3|376.3|0
1635216220000|2021-10-26 02:43:40|378.3|376.3|378.4|376.4|378.4|376.4|378.3|376.3|0
1635216250000|2021-10-26 02:44:10|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635216270000|2021-10-26 02:44:30|378.49|376.49|378.4|376.4|378.49|376.49|378.4|376.4|0
1635216290000|2021-10-26 02:44:50|378.2|376.2|378.3|376.3|378.3|376.3|378.2|376.2|0
1635216300000|2021-10-26 02:45:00|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635216310000|2021-10-26 02:45:10|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1635216320000|2021-10-26 02:45:20|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1635216330000|2021-10-26 02:45:30|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|0
1635216340000|2021-10-26 02:45:40|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|0
1635216350000|2021-10-26 02:45:50|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1635216360000|2021-10-26 02:46:00|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|0
1635216380000|2021-10-26 02:46:20|378.79|376.79|378.79|376.79|378.79|376.79|378.59|376.59|0
1635216400000|2021-10-26 02:46:40|378.59|376.59|378.69|376.69|378.69|376.69|378.59|376.59|0
1635216410000|2021-10-26 02:46:50|378.79|376.79|378.59|376.59|378.79|376.79|378.59|376.59|0
1635216500000|2021-10-26 02:48:20|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|0
1635216510000|2021-10-26 02:48:30|378.59|376.59|378.79|376.79|378.79|376.79|378.59|376.59|0
1635216610000|2021-10-26 02:50:10|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635216620000|2021-10-26 02:50:20|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|0
1635216630000|2021-10-26 02:50:30|379.08|377.08|379.18|377.18|379.18|377.18|378.98|376.98|0
1635216640000|2021-10-26 02:50:40|379.38|377.38|379.57|377.57|379.57|377.57|379.38|377.38|0
1635216660000|2021-10-26 02:51:00|379.38|377.38|379.38|377.38|379.38|377.38|379.38|377.38|0
1635216710000|2021-10-26 02:51:50|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1635216760000|2021-10-26 02:52:40|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1635216770000|2021-10-26 02:52:50|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|0
1635216780000|2021-10-26 02:53:00|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1635216810000|2021-10-26 02:53:30|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1635216820000|2021-10-26 02:53:40|379.77|377.77|379.77|377.77|379.77|377.77|379.57|377.57|0
1635216860000|2021-10-26 02:54:20|379.97|377.97|379.77|377.77|379.97|377.97|379.77|377.77|0
1635216890000|2021-10-26 02:54:50|379.86|377.86|379.97|377.97|379.97|377.97|379.86|377.86|0
1635216900000|2021-10-26 02:55:00|379.77|377.77|379.97|377.97|379.97|377.97|379.77|377.77|0
1635216910000|2021-10-26 02:55:10|380.16|378.16|380.16|378.16|380.16|378.16|380.16|378.16|0
1635216920000|2021-10-26 02:55:20|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|0
1635216940000|2021-10-26 02:55:40|380.06|378.06|380.06|378.06|380.06|378.06|380.06|378.06|0
1635216950000|2021-10-26 02:55:50|379.97|377.97|380.16|378.16|380.16|378.16|379.97|377.97|0
1635216990000|2021-10-26 02:56:30|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635217000000|2021-10-26 02:56:40|380.06|378.06|379.96|377.96|380.06|378.06|379.96|377.96|0
1635217010000|2021-10-26 02:56:50|380.06|378.06|379.96|377.96|380.06|378.06|379.96|377.96|0
1635217020000|2021-10-26 02:57:00|380.16|378.16|380.16|378.16|380.16|378.16|380.16|378.16|0
1635217030000|2021-10-26 02:57:10|379.96|377.96|379.96|377.96|380.06|378.06|379.96|377.96|0
1635217040000|2021-10-26 02:57:20|380.06|378.06|380.16|378.16|380.16|378.16|379.96|377.96|0
1635217060000|2021-10-26 02:57:40|380.36|378.36|380.36|378.36|380.36|378.36|380.36|378.36|0
1635217110000|2021-10-26 02:58:30|380.16|378.16|380.16|378.16|380.16|378.16|380.16|378.16|0
1635217130000|2021-10-26 02:58:50|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635217140000|2021-10-26 02:59:00|380.16|378.16|380.16|378.16|380.16|378.16|380.16|378.16|0
1635217200000|2021-10-26 03:00:00|380.36|378.36|380.16|378.16|380.36|378.36|380.16|378.16|0
1635217260000|2021-10-26 03:01:00|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635217350000|2021-10-26 03:02:30|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1635217370000|2021-10-26 03:02:50|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635217380000|2021-10-26 03:03:00|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635217400000|2021-10-26 03:03:20|379.86|377.86|379.96|377.96|379.96|377.96|379.86|377.86|0
1635217410000|2021-10-26 03:03:30|379.76|377.76|379.96|377.96|379.96|377.96|379.76|377.76|0
1635217420000|2021-10-26 03:03:40|379.86|377.86|379.96|377.96|379.96|377.96|379.86|377.86|0
1635217430000|2021-10-26 03:03:50|379.86|377.86|379.76|377.76|379.86|377.86|379.76|377.76|0
1635217440000|2021-10-26 03:04:00|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1635217450000|2021-10-26 03:04:10|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635217470000|2021-10-26 03:04:30|379.57|377.57|379.76|377.76|379.76|377.76|379.57|377.57|0
1635217520000|2021-10-26 03:05:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635217590000|2021-10-26 03:06:30|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635217630000|2021-10-26 03:07:10|379.57|377.57|379.76|377.76|379.76|377.76|379.57|377.57|0
1635217640000|2021-10-26 03:07:20|379.66|377.66|379.76|377.76|379.76|377.76|379.57|377.57|0
1635217650000|2021-10-26 03:07:30|379.66|377.66|379.57|377.57|379.66|377.66|379.57|377.57|0
1635217740000|2021-10-26 03:09:00|379.37|377.37|379.37|377.37|379.37|377.37|379.37|377.37|0
1635217750000|2021-10-26 03:09:10|379.46|377.46|379.37|377.37|379.46|377.46|379.37|377.37|0
1635217830000|2021-10-26 03:10:30|379.17|377.17|379.17|377.17|379.17|377.17|379.17|377.17|0
1635217890000|2021-10-26 03:11:30|379.37|377.37|379.26|377.26|379.37|377.37|379.26|377.26|0
1635217900000|2021-10-26 03:11:40|379.17|377.17|379.37|377.37|379.37|377.37|379.17|377.17|0
1635217910000|2021-10-26 03:11:50|379.26|377.26|379.26|377.26|379.26|377.26|379.26|377.26|0
1635217920000|2021-10-26 03:12:00|379.17|377.17|379.26|377.26|379.37|377.37|379.17|377.17|0
1635217930000|2021-10-26 03:12:10|379.37|377.37|379.17|377.17|379.37|377.37|379.17|377.17|0
1635218030000|2021-10-26 03:13:50|378.97|376.97|378.97|376.97|378.97|376.97|378.97|376.97|0
1635218080000|2021-10-26 03:14:40|378.78|376.78|378.97|376.97|378.97|376.97|378.78|376.78|0
1635218090000|2021-10-26 03:14:50|378.87|376.87|378.78|376.78|378.97|376.97|378.78|376.78|0
1635218100000|2021-10-26 03:15:00|378.97|376.97|378.87|376.87|378.97|376.97|378.87|376.87|0
1635218110000|2021-10-26 03:15:10|378.78|376.78|378.87|376.87|378.87|376.87|378.78|376.78|0
1635218120000|2021-10-26 03:15:20|378.97|376.97|378.78|376.78|378.97|376.97|378.78|376.78|0
1635218130000|2021-10-26 03:15:30|378.97|376.97|378.97|376.97|378.97|376.97|378.97|376.97|0
1635218140000|2021-10-26 03:15:40|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|0
1635218150000|2021-10-26 03:15:50|378.97|376.97|378.97|376.97|378.97|376.97|378.97|376.97|0
1635218190000|2021-10-26 03:16:30|378.77|376.77|378.97|376.97|378.97|376.97|378.77|376.77|0
1635218210000|2021-10-26 03:16:50|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|0
1635218220000|2021-10-26 03:17:00|378.97|376.97|378.97|376.97|378.97|376.97|378.77|376.77|0
1635218230000|2021-10-26 03:17:10|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|0
1635218280000|2021-10-26 03:18:00|378.58|376.58|378.58|376.58|378.77|376.77|378.58|376.58|0
1635218350000|2021-10-26 03:19:10|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635218380000|2021-10-26 03:19:40|378.58|376.58|378.58|376.58|378.58|376.58|378.58|376.58|0
1635218390000|2021-10-26 03:19:50|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635218400000|2021-10-26 03:20:00|378.58|376.58|378.58|376.58|378.58|376.58|378.58|376.58|0
1635218430000|2021-10-26 03:20:30|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635218440000|2021-10-26 03:20:40|378.58|376.58|378.38|376.38|378.58|376.58|378.38|376.38|0
1635218450000|2021-10-26 03:20:50|378.47|376.47|378.38|376.38|378.47|376.47|378.38|376.38|0
1635218460000|2021-10-26 03:21:00|378.58|376.58|378.38|376.38|378.58|376.58|378.38|376.38|0
1635218500000|2021-10-26 03:21:40|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635218600000|2021-10-26 03:23:20|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|0
1635218610000|2021-10-26 03:23:30|378.08|376.08|378.08|376.08|378.08|376.08|378.08|376.08|0
1635218620000|2021-10-26 03:23:40|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635218650000|2021-10-26 03:24:10|377.99|375.99|378.18|376.18|378.18|376.18|377.99|375.99|0
1635218740000|2021-10-26 03:25:40|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635218800000|2021-10-26 03:26:40|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635218840000|2021-10-26 03:27:20|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1635218850000|2021-10-26 03:27:30|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635218880000|2021-10-26 03:28:00|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635219010000|2021-10-26 03:30:10|378.37|376.37|378.37|376.37|378.37|376.37|378.37|376.37|0
1635219030000|2021-10-26 03:30:30|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635219040000|2021-10-26 03:30:40|378.27|376.27|378.18|376.18|378.27|376.27|378.18|376.18|0
1635219100000|2021-10-26 03:31:40|378.37|376.37|378.18|376.18|378.37|376.37|378.18|376.18|0
1635219110000|2021-10-26 03:31:50|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1635219120000|2021-10-26 03:32:00|378.18|376.18|378.18|376.18|378.18|376.18|377.98|375.98|0
1635219130000|2021-10-26 03:32:10|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635219180000|2021-10-26 03:33:00|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635219260000|2021-10-26 03:34:20|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1635219270000|2021-10-26 03:34:30|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635219310000|2021-10-26 03:35:10|378.07|376.07|377.98|375.98|378.07|376.07|377.98|375.98|0
1635219340000|2021-10-26 03:35:40|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1635219360000|2021-10-26 03:36:00|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635219430000|2021-10-26 03:37:10|378.07|376.07|378.17|376.17|378.17|376.17|378.07|376.07|0
1635219440000|2021-10-26 03:37:20|378.07|376.07|377.98|375.98|378.07|376.07|377.98|375.98|0
1635219460000|2021-10-26 03:37:40|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635219500000|2021-10-26 03:38:20|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635219590000|2021-10-26 03:39:50|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635219600000|2021-10-26 03:40:00|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635219610000|2021-10-26 03:40:10|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635219650000|2021-10-26 03:40:50|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635219660000|2021-10-26 03:41:00|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635219670000|2021-10-26 03:41:10|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635219820000|2021-10-26 03:43:40|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635219850000|2021-10-26 03:44:10|377.97|375.97|377.97|375.97|377.97|375.97|377.97|375.97|0
1635219890000|2021-10-26 03:44:50|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635219910000|2021-10-26 03:45:10|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635219950000|2021-10-26 03:45:50|377.48|375.48|377.48|375.48|377.48|375.48|377.48|375.48|0
1635219960000|2021-10-26 03:46:00|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635219980000|2021-10-26 03:46:20|377.39|375.39|377.39|375.39|377.39|375.39|377.39|375.39|0
1635219990000|2021-10-26 03:46:30|377.48|375.48|377.38|375.38|377.48|375.48|377.38|375.38|0
1635220000000|2021-10-26 03:46:40|377.19|375.19|377.19|375.19|377.19|375.19|376.99|374.99|0
1635220030000|2021-10-26 03:47:10|377.38|375.38|377.38|375.38|377.38|375.38|377.38|375.38|0
1635220060000|2021-10-26 03:47:40|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635220140000|2021-10-26 03:49:00|377.38|375.38|377.38|375.38|377.38|375.38|377.38|375.38|0
1635220160000|2021-10-26 03:49:20|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635220170000|2021-10-26 03:49:30|377.48|375.48|377.58|375.58|377.58|375.58|377.48|375.48|0
1635220180000|2021-10-26 03:49:40|377.48|375.48|377.48|375.48|377.48|375.48|377.48|375.48|0
1635220190000|2021-10-26 03:49:50|377.38|375.38|377.38|375.38|377.38|375.38|377.38|375.38|0
1635220200000|2021-10-26 03:50:00|377.48|375.48|377.48|375.48|377.48|375.48|377.38|375.38|0
1635220220000|2021-10-26 03:50:20|377.58|375.58|377.48|375.48|377.58|375.58|377.48|375.48|0
1635220230000|2021-10-26 03:50:30|377.38|375.38|377.58|375.58|377.58|375.58|377.38|375.38|0
1635220470000|2021-10-26 03:54:30|377.77|375.77|377.67|375.67|377.77|375.77|377.67|375.67|0
1635220480000|2021-10-26 03:54:40|377.77|375.77|377.58|375.58|377.77|375.77|377.58|375.58|0
1635220510000|2021-10-26 03:55:10|377.67|375.67|377.77|375.77|377.77|375.77|377.67|375.67|0
1635220520000|2021-10-26 03:55:20|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635220530000|2021-10-26 03:55:30|377.77|375.77|377.58|375.58|377.77|375.77|377.58|375.58|0
1635220540000|2021-10-26 03:55:40|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|0
1635220750000|2021-10-26 03:59:10|377.97|375.97|377.97|375.97|377.97|375.97|377.97|375.97|0
1635220800000|2021-10-26 04:00:00|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|0
1635220860000|2021-10-26 04:01:00|377.86|375.86|377.97|375.97|377.97|375.97|377.86|375.86|0
1635220960000|2021-10-26 04:02:40|378.16|376.16|377.97|375.97|378.16|376.16|377.97|375.97|0
1635221010000|2021-10-26 04:03:30|377.96|375.96|378.16|376.16|378.16|376.16|377.96|375.96|0
1635221040000|2021-10-26 04:04:00|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1635221050000|2021-10-26 04:04:10|378.16|376.16|378.16|376.16|378.16|376.16|378.16|376.16|0
1635221070000|2021-10-26 04:04:30|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1635221130000|2021-10-26 04:05:30|378.16|376.16|378.16|376.16|378.16|376.16|378.16|376.16|0
1635221160000|2021-10-26 04:06:00|378.25|376.25|378.36|376.36|378.36|376.36|378.25|376.25|0
1635221240000|2021-10-26 04:07:20|378.55|376.55|378.36|376.36|378.55|376.55|378.36|376.36|0
1635221280000|2021-10-26 04:08:00|378.25|376.25|378.16|376.16|378.25|376.25|378.16|376.16|0
1635221330000|2021-10-26 04:08:50|378.35|376.35|378.16|376.16|378.35|376.35|378.16|376.16|0
1635221340000|2021-10-26 04:09:00|378.35|376.35|378.35|376.35|378.35|376.35|378.35|376.35|0
1635221660000|2021-10-26 04:14:20|378.16|376.16|378.16|376.16|378.16|376.16|378.16|376.16|0
1635221670000|2021-10-26 04:14:30|378.25|376.25|378.25|376.25|378.25|376.25|378.25|376.25|0
1635221680000|2021-10-26 04:14:40|378.35|376.35|378.35|376.35|378.35|376.35|378.35|376.35|0
1635221690000|2021-10-26 04:14:50|378.16|376.16|378.35|376.35|378.35|376.35|378.16|376.16|0
1635221700000|2021-10-26 04:15:00|378.16|376.16|378.16|376.16|378.16|376.16|378.16|376.16|0
1635221710000|2021-10-26 04:15:10|378.25|376.25|378.35|376.35|378.35|376.35|378.25|376.25|0
1635221860000|2021-10-26 04:17:40|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1635221870000|2021-10-26 04:17:50|378.35|376.35|378.35|376.35|378.35|376.35|378.35|376.35|0
1635221880000|2021-10-26 04:18:00|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1635221890000|2021-10-26 04:18:10|378.25|376.25|378.35|376.35|378.35|376.35|378.25|376.25|0
1635221920000|2021-10-26 04:18:40|378.25|376.25|378.25|376.25|378.25|376.25|378.25|376.25|0
1635221930000|2021-10-26 04:18:50|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1635221940000|2021-10-26 04:19:00|378.35|376.35|378.35|376.35|378.35|376.35|378.15|376.15|0
1635221950000|2021-10-26 04:19:10|378.25|376.25|378.15|376.15|378.25|376.25|378.15|376.15|0
1635221960000|2021-10-26 04:19:20|378.25|376.25|378.35|376.35|378.35|376.35|378.15|376.15|0
1635221970000|2021-10-26 04:19:30|378.25|376.25|378.35|376.35|378.35|376.35|378.25|376.25|0
1635221980000|2021-10-26 04:19:40|378.55|376.55|378.55|376.55|378.55|376.55|378.55|376.55|0
1635221990000|2021-10-26 04:19:50|378.35|376.35|378.35|376.35|378.35|376.35|378.35|376.35|0
1635222020000|2021-10-26 04:20:20|378.55|376.55|378.35|376.35|378.55|376.55|378.35|376.35|0
1635222030000|2021-10-26 04:20:30|378.44|376.44|378.55|376.55|378.55|376.55|378.44|376.44|0
1635222070000|2021-10-26 04:21:10|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|0
1635222090000|2021-10-26 04:21:30|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1635222130000|2021-10-26 04:22:10|378.54|376.54|378.35|376.35|378.54|376.54|378.35|376.35|0
1635222150000|2021-10-26 04:22:30|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|0
1635222170000|2021-10-26 04:22:50|378.44|376.44|378.54|376.54|378.54|376.54|378.44|376.44|0
1635222180000|2021-10-26 04:23:00|378.44|376.44|378.35|376.35|378.44|376.44|378.35|376.35|0
1635222290000|2021-10-26 04:24:50|378.44|376.44|378.35|376.35|378.44|376.44|378.35|376.35|0
1635222460000|2021-10-26 04:27:40|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1635222480000|2021-10-26 04:28:00|378.24|376.24|378.35|376.35|378.35|376.35|378.24|376.24|0
1635222490000|2021-10-26 04:28:10|378.34|376.34|378.34|376.34|378.34|376.34|378.34|376.34|0
1635222540000|2021-10-26 04:29:00|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|0
1635222610000|2021-10-26 04:30:10|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1635222640000|2021-10-26 04:30:40|378.54|376.54|378.74|376.74|378.74|376.74|378.54|376.54|0
1635222660000|2021-10-26 04:31:00|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|0
1635222710000|2021-10-26 04:31:50|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1635222730000|2021-10-26 04:32:10|378.93|376.93|378.93|376.93|378.93|376.93|378.93|376.93|0
1635222760000|2021-10-26 04:32:40|379.13|377.13|379.13|377.13|379.13|377.13|379.13|377.13|0
1635222770000|2021-10-26 04:32:50|378.93|376.93|379.13|377.13|379.13|377.13|378.93|376.93|0
1635222780000|2021-10-26 04:33:00|378.93|376.93|378.93|376.93|378.93|376.93|378.93|376.93|0
1635222840000|2021-10-26 04:34:00|378.63|376.63|378.54|376.54|378.63|376.63|378.54|376.54|0
1635222930000|2021-10-26 04:35:30|378.34|376.34|378.34|376.34|378.34|376.34|378.34|376.34|0
1635222950000|2021-10-26 04:35:50|378.44|376.44|378.54|376.54|378.54|376.54|378.44|376.44|0
1635222990000|2021-10-26 04:36:30|378.73|376.73|378.54|376.54|378.73|376.73|378.54|376.54|0
1635223010000|2021-10-26 04:36:50|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1635223080000|2021-10-26 04:38:00|378.93|376.93|378.93|376.93|378.93|376.93|378.73|376.73|0
1635223100000|2021-10-26 04:38:20|378.83|376.83|378.93|376.93|378.93|376.93|378.83|376.83|0
1635223130000|2021-10-26 04:38:50|378.73|376.73|378.93|376.93|378.93|376.93|378.73|376.73|0
1635223180000|2021-10-26 04:39:40|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1635223250000|2021-10-26 04:40:50|378.93|376.93|378.93|376.93|378.93|376.93|378.93|376.93|0
1635223280000|2021-10-26 04:41:20|378.83|376.83|378.93|376.93|378.93|376.93|378.83|376.83|0
1635223300000|2021-10-26 04:41:40|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635223310000|2021-10-26 04:41:50|379.02|377.02|378.93|376.93|379.02|377.02|378.93|376.93|0
1635223320000|2021-10-26 04:42:00|379.02|377.02|378.93|376.93|379.02|377.02|378.93|376.93|0
1635223330000|2021-10-26 04:42:10|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635223350000|2021-10-26 04:42:30|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1635223360000|2021-10-26 04:42:40|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1635223400000|2021-10-26 04:43:20|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635223510000|2021-10-26 04:45:10|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1635223540000|2021-10-26 04:45:40|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635223560000|2021-10-26 04:46:00|379.02|377.02|379.12|377.12|379.12|377.12|378.93|376.93|0
1635223570000|2021-10-26 04:46:10|378.93|376.93|379.12|377.12|379.12|377.12|378.93|376.93|0
1635223670000|2021-10-26 04:47:50|378.92|376.92|378.92|376.92|378.92|376.92|378.92|376.92|0
1635223720000|2021-10-26 04:48:40|378.73|376.73|378.92|376.92|378.92|376.92|378.73|376.73|0
1635223730000|2021-10-26 04:48:50|378.82|376.82|378.73|376.73|378.92|376.92|378.73|376.73|0
1635223750000|2021-10-26 04:49:10|378.92|376.92|378.92|376.92|378.92|376.92|378.92|376.92|0
1635223760000|2021-10-26 04:49:20|378.82|376.82|378.73|376.73|378.92|376.92|378.73|376.73|0
1635223780000|2021-10-26 04:49:40|378.62|376.62|378.73|376.73|378.73|376.73|378.53|376.53|0
1635223860000|2021-10-26 04:51:00|378.92|376.92|378.92|376.92|378.92|376.92|378.92|376.92|0
1635223870000|2021-10-26 04:51:10|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1635223920000|2021-10-26 04:52:00|378.82|376.82|378.73|376.73|378.82|376.82|378.73|376.73|0
1635223930000|2021-10-26 04:52:10|378.92|376.92|378.92|376.92|378.92|376.92|378.92|376.92|0
1635223950000|2021-10-26 04:52:30|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1635223980000|2021-10-26 04:53:00|378.53|376.53|378.33|376.33|378.53|376.53|378.33|376.33|0
1635224000000|2021-10-26 04:53:20|378.53|376.53|378.53|376.53|378.53|376.53|378.43|376.43|0
1635224070000|2021-10-26 04:54:30|378.33|376.33|378.33|376.33|378.33|376.33|378.33|376.33|0
1635224180000|2021-10-26 04:56:20|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|0
1635224190000|2021-10-26 04:56:30|378.33|376.33|378.33|376.33|378.33|376.33|378.33|376.33|0
1635224200000|2021-10-26 04:56:40|378.42|376.42|378.53|376.53|378.53|376.53|378.42|376.42|0
1635224210000|2021-10-26 04:56:50|378.42|376.42|378.33|376.33|378.42|376.42|378.33|376.33|0
1635224220000|2021-10-26 04:57:00|378.53|376.53|378.33|376.33|378.53|376.53|378.33|376.33|0
1635224260000|2021-10-26 04:57:40|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|0
1635224270000|2021-10-26 04:57:50|378.42|376.42|378.53|376.53|378.53|376.53|378.42|376.42|0
1635224310000|2021-10-26 04:58:30|378.72|376.72|378.72|376.72|378.72|376.72|378.72|376.72|0
1635224330000|2021-10-26 04:58:50|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|0
1635224390000|2021-10-26 04:59:50|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1635224430000|2021-10-26 05:00:30|378.72|376.72|378.72|376.72|378.72|376.72|378.72|376.72|0
1635224460000|2021-10-26 05:01:00|378.52|376.52|378.72|376.72|378.72|376.72|378.52|376.52|0
1635224500000|2021-10-26 05:01:40|378.92|376.92|378.92|376.92|378.92|376.92|378.92|376.92|0
1635224530000|2021-10-26 05:02:10|378.72|376.72|378.72|376.72|378.92|376.92|378.72|376.72|0
1635224540000|2021-10-26 05:02:20|378.81|376.81|378.72|376.72|378.81|376.81|378.72|376.72|0
1635224600000|2021-10-26 05:03:20|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1635224620000|2021-10-26 05:03:40|378.33|376.33|378.33|376.33|378.33|376.33|378.33|376.33|0
1635224640000|2021-10-26 05:04:00|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1635224670000|2021-10-26 05:04:30|378.33|376.33|378.33|376.33|378.33|376.33|378.33|376.33|0
1635224680000|2021-10-26 05:04:40|378.42|376.42|378.52|376.52|378.52|376.52|378.42|376.42|0
1635224690000|2021-10-26 05:04:50|378.33|376.33|378.33|376.33|378.33|376.33|378.33|376.33|0
1635224700000|2021-10-26 05:05:00|378.42|376.42|378.33|376.33|378.42|376.42|378.33|376.33|0
1635224710000|2021-10-26 05:05:10|378.52|376.52|378.33|376.33|378.52|376.52|378.33|376.33|0
1635224730000|2021-10-26 05:05:30|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635224740000|2021-10-26 05:05:40|377.93|375.93|377.74|375.74|377.93|375.93|377.74|375.74|0
1635224790000|2021-10-26 05:06:30|377.93|375.93|377.93|375.93|378.13|376.13|377.93|375.93|0
1635224810000|2021-10-26 05:06:50|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635224820000|2021-10-26 05:07:00|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635224830000|2021-10-26 05:07:10|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635224840000|2021-10-26 05:07:20|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635224850000|2021-10-26 05:07:30|377.93|375.93|378.13|376.13|378.13|376.13|377.93|375.93|0
1635224860000|2021-10-26 05:07:40|377.93|375.93|378.13|376.13|378.13|376.13|377.93|375.93|0
1635224870000|2021-10-26 05:07:50|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635224900000|2021-10-26 05:08:20|377.74|375.74|377.74|375.74|377.74|375.74|377.74|375.74|0
1635224910000|2021-10-26 05:08:30|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|0
1635224930000|2021-10-26 05:08:50|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635224940000|2021-10-26 05:09:00|377.83|375.83|377.93|375.93|377.93|375.93|377.73|375.73|0
1635224950000|2021-10-26 05:09:10|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635224960000|2021-10-26 05:09:20|377.93|375.93|377.93|375.93|378.13|376.13|377.93|375.93|0
1635224970000|2021-10-26 05:09:30|378.13|376.13|377.93|375.93|378.13|376.13|377.93|375.93|0
1635225030000|2021-10-26 05:10:30|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635225050000|2021-10-26 05:10:50|377.93|375.93|378.13|376.13|378.13|376.13|377.93|375.93|0
1635225070000|2021-10-26 05:11:10|378.02|376.02|377.93|375.93|378.02|376.02|377.93|375.93|0
1635225080000|2021-10-26 05:11:20|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635225090000|2021-10-26 05:11:30|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635225120000|2021-10-26 05:12:00|377.73|375.73|377.73|375.73|377.83|375.83|377.73|375.73|0
1635225150000|2021-10-26 05:12:30|377.93|375.93|377.83|375.83|377.93|375.93|377.83|375.83|0
1635225160000|2021-10-26 05:12:40|377.93|375.93|377.73|375.73|377.93|375.93|377.73|375.73|0
1635225180000|2021-10-26 05:13:00|377.93|375.93|377.73|375.73|377.93|375.93|377.73|375.73|0
1635225200000|2021-10-26 05:13:20|377.83|375.83|377.93|375.93|378.02|376.02|377.83|375.83|0
1635225210000|2021-10-26 05:13:30|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1635225220000|2021-10-26 05:13:40|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225230000|2021-10-26 05:13:50|378.22|376.22|378.12|376.12|378.22|376.22|378.12|376.12|0
1635225240000|2021-10-26 05:14:00|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635225250000|2021-10-26 05:14:10|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|0
1635225260000|2021-10-26 05:14:20|377.93|375.93|378.12|376.12|378.12|376.12|377.93|375.93|0
1635225270000|2021-10-26 05:14:30|378.32|376.32|377.93|375.93|378.32|376.32|377.93|375.93|0
1635225340000|2021-10-26 05:15:40|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|0
1635225360000|2021-10-26 05:16:00|377.53|375.53|377.53|375.53|377.53|375.53|377.53|375.53|0
1635225380000|2021-10-26 05:16:20|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|0
1635225470000|2021-10-26 05:17:50|377.93|375.93|377.73|375.73|377.93|375.93|377.73|375.73|0
1635225480000|2021-10-26 05:18:00|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635225510000|2021-10-26 05:18:30|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225530000|2021-10-26 05:18:50|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635225540000|2021-10-26 05:19:00|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|0
1635225550000|2021-10-26 05:19:10|377.93|375.93|377.93|375.93|377.93|375.93|377.93|375.93|0
1635225570000|2021-10-26 05:19:30|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|0
1635225600000|2021-10-26 05:20:00|377.93|375.93|377.73|375.73|377.93|375.93|377.73|375.73|0
1635225610000|2021-10-26 05:20:10|377.93|375.93|377.82|375.82|377.93|375.93|377.82|375.82|0
1635225620000|2021-10-26 05:20:20|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|0
1635225640000|2021-10-26 05:20:40|377.93|375.93|377.92|375.92|377.93|375.93|377.92|375.92|0
1635225660000|2021-10-26 05:21:00|377.82|375.82|377.92|375.92|377.92|375.92|377.82|375.82|0
1635225700000|2021-10-26 05:21:40|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|0
1635225710000|2021-10-26 05:21:50|377.92|375.92|377.92|375.92|377.92|375.92|377.92|375.92|0
1635225730000|2021-10-26 05:22:10|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|0
1635225740000|2021-10-26 05:22:20|377.92|375.92|377.92|375.92|377.92|375.92|377.92|375.92|0
1635225760000|2021-10-26 05:22:40|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225800000|2021-10-26 05:23:20|378.32|376.32|378.32|376.32|378.32|376.32|378.32|376.32|0
1635225810000|2021-10-26 05:23:30|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225820000|2021-10-26 05:23:40|378.32|376.32|378.32|376.32|378.32|376.32|378.32|376.32|0
1635225830000|2021-10-26 05:23:50|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225860000|2021-10-26 05:24:20|378.21|376.21|378.32|376.32|378.32|376.32|378.12|376.12|0
1635225900000|2021-10-26 05:25:00|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635225930000|2021-10-26 05:25:30|378.32|376.32|378.32|376.32|378.32|376.32|378.32|376.32|0
1635225940000|2021-10-26 05:25:40|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635226010000|2021-10-26 05:26:50|378.02|376.02|377.92|375.92|378.12|376.12|377.92|375.92|0
1635226020000|2021-10-26 05:27:00|378.02|376.02|377.92|375.92|378.02|376.02|377.92|375.92|0
1635226030000|2021-10-26 05:27:10|378.12|376.12|378.12|376.12|378.12|376.12|378.02|376.02|0
1635226070000|2021-10-26 05:27:50|378.31|376.31|378.31|376.31|378.31|376.31|378.31|376.31|0
1635226170000|2021-10-26 05:29:30|378.51|376.51|378.51|376.51|378.51|376.51|378.51|376.51|0
1635226200000|2021-10-26 05:30:00|378.31|376.31|378.21|376.21|378.31|376.31|378.21|376.21|0
1635226210000|2021-10-26 05:30:10|378.31|376.31|378.31|376.31|378.31|376.31|378.31|376.31|0
1635226260000|2021-10-26 05:31:00|378.41|376.41|378.31|376.31|378.41|376.41|378.31|376.31|0
1635226280000|2021-10-26 05:31:20|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|0
1635226290000|2021-10-26 05:31:30|378.31|376.31|378.31|376.31|378.31|376.31|378.21|376.21|0
1635226300000|2021-10-26 05:31:40|378.21|376.21|378.12|376.12|378.21|376.21|378.12|376.12|0
1635226320000|2021-10-26 05:32:00|377.92|375.92|377.92|375.92|377.92|375.92|377.92|375.92|0
1635226340000|2021-10-26 05:32:20|377.82|375.82|377.72|375.72|377.92|375.92|377.72|375.72|0
1635226350000|2021-10-26 05:32:30|377.82|375.82|377.72|375.72|377.82|375.82|377.72|375.72|0
1635226360000|2021-10-26 05:32:40|377.53|375.53|377.53|375.53|377.53|375.53|377.53|375.53|0
1635226370000|2021-10-26 05:32:50|377.62|375.62|377.72|375.72|377.72|375.72|377.62|375.62|0
1635226420000|2021-10-26 05:33:40|377.53|375.53|377.53|375.53|377.53|375.53|377.53|375.53|0
1635226440000|2021-10-26 05:34:00|377.72|375.72|377.53|375.53|377.72|375.72|377.53|375.53|0
1635226500000|2021-10-26 05:35:00|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|0
1635226510000|2021-10-26 05:35:10|377.52|375.52|377.52|375.52|377.52|375.52|377.33|375.33|0
1635226520000|2021-10-26 05:35:20|377.33|375.33|377.42|375.42|377.42|375.42|377.33|375.33|0
1635226530000|2021-10-26 05:35:30|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635226570000|2021-10-26 05:36:10|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|0
1635226580000|2021-10-26 05:36:20|377.13|375.13|376.94|374.94|377.13|375.13|376.94|374.94|0
1635226590000|2021-10-26 05:36:30|377.13|375.13|376.94|374.94|377.13|375.13|376.94|374.94|0
1635226600000|2021-10-26 05:36:40|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635226610000|2021-10-26 05:36:50|376.94|374.94|376.94|374.94|376.94|374.94|376.94|374.94|0
1635226620000|2021-10-26 05:37:00|377.03|375.03|376.94|374.94|377.03|375.03|376.94|374.94|0
1635226630000|2021-10-26 05:37:10|377.03|375.03|377.13|375.13|377.13|375.13|377.03|375.03|0
1635226640000|2021-10-26 05:37:20|377.23|375.23|377.23|375.23|377.33|375.33|377.23|375.23|0
1635226650000|2021-10-26 05:37:30|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|0
1635226660000|2021-10-26 05:37:40|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635226680000|2021-10-26 05:38:00|376.93|374.93|377.13|375.13|377.13|375.13|376.93|374.93|0
1635226720000|2021-10-26 05:38:40|377.03|375.03|377.13|375.13|377.13|375.13|376.93|374.93|0
1635226770000|2021-10-26 05:39:30|377.33|375.33|377.13|375.13|377.33|375.33|377.13|375.13|0
1635226810000|2021-10-26 05:40:10|376.93|374.93|377.13|375.13|377.13|375.13|376.93|374.93|0
1635226820000|2021-10-26 05:40:20|376.93|374.93|376.64|374.64|376.93|374.93|376.64|374.64|0
1635226830000|2021-10-26 05:40:30|376.74|374.74|376.93|374.93|376.93|374.93|376.74|374.74|0
1635226850000|2021-10-26 05:40:50|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635226900000|2021-10-26 05:41:40|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|0
1635226910000|2021-10-26 05:41:50|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635226920000|2021-10-26 05:42:00|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|0
1635226930000|2021-10-26 05:42:10|377.32|375.32|377.52|375.52|377.52|375.52|377.32|375.32|0
1635226940000|2021-10-26 05:42:20|377.42|375.42|377.52|375.52|377.52|375.52|377.42|375.42|0
1635226950000|2021-10-26 05:42:30|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227000000|2021-10-26 05:43:20|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635227010000|2021-10-26 05:43:30|377.42|375.42|377.52|375.52|377.52|375.52|377.42|375.42|0
1635227020000|2021-10-26 05:43:40|377.32|375.32|377.52|375.52|377.52|375.52|377.32|375.32|0
1635227040000|2021-10-26 05:44:00|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227050000|2021-10-26 05:44:10|377.42|375.42|377.42|375.42|377.42|375.42|377.42|375.42|0
1635227060000|2021-10-26 05:44:20|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227080000|2021-10-26 05:44:40|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635227090000|2021-10-26 05:44:50|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227110000|2021-10-26 05:45:10|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635227120000|2021-10-26 05:45:20|377.32|375.32|377.22|375.22|377.32|375.32|377.13|375.13|0
1635227130000|2021-10-26 05:45:30|377.13|375.13|377.13|375.13|377.22|375.22|377.13|375.13|0
1635227210000|2021-10-26 05:46:50|377.22|375.22|377.13|375.13|377.22|375.22|377.13|375.13|0
1635227220000|2021-10-26 05:47:00|377.32|375.32|377.22|375.22|377.32|375.32|377.22|375.22|0
1635227230000|2021-10-26 05:47:10|377.32|375.32|377.13|375.13|377.32|375.32|377.13|375.13|0
1635227240000|2021-10-26 05:47:20|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227250000|2021-10-26 05:47:30|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635227270000|2021-10-26 05:47:50|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227290000|2021-10-26 05:48:10|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635227300000|2021-10-26 05:48:20|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227310000|2021-10-26 05:48:30|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|0
1635227330000|2021-10-26 05:48:50|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635227360000|2021-10-26 05:49:20|376.73|374.73|376.93|374.93|376.93|374.93|376.73|374.73|0
1635227380000|2021-10-26 05:49:40|376.73|374.73|376.83|374.83|376.83|374.83|376.73|374.73|0
1635227390000|2021-10-26 05:49:50|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635227400000|2021-10-26 05:50:00|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635227410000|2021-10-26 05:50:10|376.83|374.83|376.73|374.73|376.83|374.83|376.73|374.73|0
1635227420000|2021-10-26 05:50:20|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635227440000|2021-10-26 05:50:40|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635227470000|2021-10-26 05:51:10|376.93|374.93|377.12|375.12|377.12|375.12|376.93|374.93|0
1635227510000|2021-10-26 05:51:50|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635227520000|2021-10-26 05:52:00|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635227550000|2021-10-26 05:52:30|377.02|375.02|377.02|375.02|377.12|375.12|377.02|375.02|0
1635227560000|2021-10-26 05:52:40|377.12|375.12|376.93|374.93|377.12|375.12|376.93|374.93|0
1635227580000|2021-10-26 05:53:00|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635227620000|2021-10-26 05:53:40|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635227640000|2021-10-26 05:54:00|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635227690000|2021-10-26 05:54:50|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635227710000|2021-10-26 05:55:10|376.34|374.34|376.14|374.14|376.34|374.34|376.14|374.14|0
1635227720000|2021-10-26 05:55:20|375.95|373.95|375.95|373.95|375.95|373.95|375.95|373.95|0
1635227730000|2021-10-26 05:55:30|376.14|374.14|375.95|373.95|376.14|374.14|375.95|373.95|0
1635227770000|2021-10-26 05:56:10|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1635227810000|2021-10-26 05:56:50|375.94|373.94|375.75|373.75|375.94|373.94|375.75|373.75|0
1635227820000|2021-10-26 05:57:00|375.94|373.94|375.94|373.94|375.94|373.94|375.94|373.94|0
1635227850000|2021-10-26 05:57:30|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1635227860000|2021-10-26 05:57:40|375.94|373.94|375.94|373.94|375.94|373.94|375.94|373.94|0
1635227880000|2021-10-26 05:58:00|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1635227940000|2021-10-26 05:59:00|375.55|373.55|375.36|373.36|375.55|373.55|375.36|373.36|0
1635227960000|2021-10-26 05:59:20|375.55|373.55|375.55|373.55|375.55|373.55|375.45|373.45|0
1635227970000|2021-10-26 05:59:30|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1635227990000|2021-10-26 05:59:50|375.84|373.84|375.75|373.75|375.84|373.84|375.75|373.75|0
1635228000000|2021-10-26 06:00:00|375.94|373.94|375.55|373.55|375.94|373.94|375.55|373.55|0
1635228010000|2021-10-26 06:00:10|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1635228020000|2021-10-26 06:00:20|375.55|373.55|375.75|373.75|375.75|373.75|375.55|373.55|0
1635228030000|2021-10-26 06:00:30|375.94|373.94|375.75|373.75|375.94|373.94|375.75|373.75|0
1635228050000|2021-10-26 06:00:50|375.94|373.94|375.55|373.55|375.94|373.94|375.55|373.55|0
1635228070000|2021-10-26 06:01:10|375.75|373.75|375.75|373.75|375.75|373.75|375.64|373.64|0
1635228080000|2021-10-26 06:01:20|375.84|373.84|375.94|373.94|375.94|373.94|375.84|373.84|0
1635228090000|2021-10-26 06:01:30|376.14|374.14|376.33|374.33|376.33|374.33|376.14|374.14|0
1635228100000|2021-10-26 06:01:40|375.94|373.94|375.94|373.94|375.94|373.94|375.94|373.94|0
1635228110000|2021-10-26 06:01:50|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1635228120000|2021-10-26 06:02:00|376.33|374.33|376.53|374.53|376.53|374.53|376.33|374.33|0
1635228130000|2021-10-26 06:02:10|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635228140000|2021-10-26 06:02:20|376.62|374.62|376.73|374.73|376.73|374.73|376.62|374.62|0
1635228150000|2021-10-26 06:02:30|376.53|374.53|376.43|374.43|376.53|374.53|376.43|374.43|0
1635228160000|2021-10-26 06:02:40|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635228170000|2021-10-26 06:02:50|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635228180000|2021-10-26 06:03:00|376.53|374.53|376.73|374.73|376.73|374.73|376.53|374.53|0
1635228190000|2021-10-26 06:03:10|376.62|374.62|376.53|374.53|376.62|374.62|376.53|374.53|0
1635228220000|2021-10-26 06:03:40|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1635228230000|2021-10-26 06:03:50|376.53|374.53|376.53|374.53|376.53|374.53|376.43|374.43|0
1635228250000|2021-10-26 06:04:10|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1635228260000|2021-10-26 06:04:20|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635228270000|2021-10-26 06:04:30|376.43|374.43|376.43|374.43|376.53|374.53|376.43|374.43|0
1635228280000|2021-10-26 06:04:40|376.53|374.53|376.43|374.43|376.53|374.53|376.43|374.43|0
1635228290000|2021-10-26 06:04:50|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635228300000|2021-10-26 06:05:00|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1635228310000|2021-10-26 06:05:10|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1635228320000|2021-10-26 06:05:20|376.53|374.53|376.14|374.14|376.53|374.53|376.14|374.14|0
1635228330000|2021-10-26 06:05:30|376.23|374.23|376.14|374.14|376.23|374.23|376.14|374.14|0
1635228340000|2021-10-26 06:05:40|376.03|374.03|376.03|374.03|376.03|374.03|376.03|374.03|0
1635228350000|2021-10-26 06:05:50|376.14|374.14|375.94|373.94|376.14|374.14|375.94|373.94|0
1635228360000|2021-10-26 06:06:00|376.03|374.03|376.14|374.14|376.14|374.14|376.03|374.03|0
1635228380000|2021-10-26 06:06:20|376.33|374.33|376.33|374.33|376.33|374.33|376.14|374.14|0
1635228420000|2021-10-26 06:07:00|376.53|374.53|376.53|374.53|376.72|374.72|376.53|374.53|0
1635228440000|2021-10-26 06:07:20|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1635228450000|2021-10-26 06:07:30|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635228470000|2021-10-26 06:07:50|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|0
1635228540000|2021-10-26 06:09:00|376.92|374.92|377.11|375.11|377.11|375.11|376.92|374.92|0
1635228550000|2021-10-26 06:09:10|377.31|375.31|377.11|375.11|377.31|375.31|377.11|375.11|0
1635228560000|2021-10-26 06:09:20|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635228570000|2021-10-26 06:09:30|376.82|374.82|376.72|374.72|376.82|374.82|376.72|374.72|0
1635228580000|2021-10-26 06:09:40|376.92|374.92|376.92|374.92|376.92|374.92|376.72|374.72|0
1635228590000|2021-10-26 06:09:50|376.82|374.82|376.92|374.92|376.92|374.92|376.82|374.82|0
1635228600000|2021-10-26 06:10:00|376.82|374.82|376.72|374.72|376.82|374.82|376.72|374.72|0
1635228610000|2021-10-26 06:10:10|376.62|374.62|376.53|374.53|376.72|374.72|376.53|374.53|0
1635228620000|2021-10-26 06:10:20|376.72|374.72|376.92|374.92|376.92|374.92|376.72|374.72|0
1635228630000|2021-10-26 06:10:30|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|0
1635228660000|2021-10-26 06:11:00|376.62|374.62|376.82|374.82|376.82|374.82|376.62|374.62|0
1635228670000|2021-10-26 06:11:10|376.72|374.72|376.92|374.92|376.92|374.92|376.72|374.72|0
1635228680000|2021-10-26 06:11:20|377.01|375.01|377.01|375.01|377.01|375.01|377.01|375.01|0
1635228690000|2021-10-26 06:11:30|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635228700000|2021-10-26 06:11:40|376.82|374.82|376.92|374.92|376.92|374.92|376.82|374.82|0
1635228720000|2021-10-26 06:12:00|376.72|374.72|376.72|374.72|376.82|374.82|376.72|374.72|0
1635228730000|2021-10-26 06:12:10|376.92|374.92|377.11|375.11|377.11|375.11|376.92|374.92|0
1635228760000|2021-10-26 06:12:40|377.21|375.21|377.21|375.21|377.21|375.21|377.21|375.21|0
1635228770000|2021-10-26 06:12:50|377.11|375.11|377.31|375.31|377.31|375.31|377.11|375.11|0
1635228780000|2021-10-26 06:13:00|377.21|375.21|377.31|375.31|377.31|375.31|377.21|375.21|0
1635228830000|2021-10-26 06:13:50|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635228890000|2021-10-26 06:14:50|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635228900000|2021-10-26 06:15:00|377.11|375.11|377.21|375.21|377.21|375.21|377.11|375.11|0
1635228910000|2021-10-26 06:15:10|377.31|375.31|377.4|375.4|377.4|375.4|377.31|375.31|0
1635228920000|2021-10-26 06:15:20|377.5|375.5|377.6|375.6|377.7|375.7|377.5|375.5|0
1635228930000|2021-10-26 06:15:30|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635228960000|2021-10-26 06:16:00|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635228980000|2021-10-26 06:16:20|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635229000000|2021-10-26 06:16:40|377.9|375.9|378.09|376.09|378.09|376.09|377.9|375.9|0
1635229010000|2021-10-26 06:16:50|378.29|376.29|378.09|376.09|378.29|376.29|378.09|376.09|0
1635229040000|2021-10-26 06:17:20|377.99|375.99|378.09|376.09|378.09|376.09|377.99|375.99|0
1635229050000|2021-10-26 06:17:30|377.9|375.9|377.9|375.9|377.9|375.9|377.9|375.9|0
1635229060000|2021-10-26 06:17:40|378.09|376.09|378.29|376.29|378.29|376.29|378.09|376.09|0
1635229090000|2021-10-26 06:18:10|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1635229100000|2021-10-26 06:18:20|378.29|376.29|378.29|376.29|378.48|376.48|378.29|376.29|0
1635229120000|2021-10-26 06:18:40|378.09|376.09|378.19|376.19|378.29|376.29|378.09|376.09|0
1635229130000|2021-10-26 06:18:50|378.29|376.29|377.89|375.89|378.29|376.29|377.89|375.89|0
1635229140000|2021-10-26 06:19:00|377.99|375.99|378.29|376.29|378.29|376.29|377.99|375.99|0
1635229150000|2021-10-26 06:19:10|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229170000|2021-10-26 06:19:30|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1635229180000|2021-10-26 06:19:40|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229200000|2021-10-26 06:20:00|378.29|376.29|378.09|376.09|378.29|376.29|378.09|376.09|0
1635229210000|2021-10-26 06:20:10|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1635229240000|2021-10-26 06:20:40|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1635229250000|2021-10-26 06:20:50|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|0
1635229260000|2021-10-26 06:21:00|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1635229270000|2021-10-26 06:21:10|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|0
1635229280000|2021-10-26 06:21:20|378.48|376.48|378.58|376.58|378.58|376.58|378.48|376.48|0
1635229290000|2021-10-26 06:21:30|378.68|376.68|378.48|376.48|378.68|376.68|378.48|376.48|0
1635229300000|2021-10-26 06:21:40|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1635229310000|2021-10-26 06:21:50|378.38|376.38|378.48|376.48|378.48|376.48|378.38|376.38|0
1635229360000|2021-10-26 06:22:40|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1635229370000|2021-10-26 06:22:50|378.18|376.18|378.29|376.29|378.29|376.29|378.18|376.18|0
1635229380000|2021-10-26 06:23:00|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229410000|2021-10-26 06:23:30|377.89|375.89|378.09|376.09|378.09|376.09|377.89|375.89|0
1635229420000|2021-10-26 06:23:40|377.99|375.99|377.89|375.89|377.99|375.99|377.79|375.79|0
1635229430000|2021-10-26 06:23:50|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229440000|2021-10-26 06:24:00|377.99|375.99|378.09|376.09|378.09|376.09|377.99|375.99|0
1635229450000|2021-10-26 06:24:10|377.89|375.89|378.09|376.09|378.09|376.09|377.89|375.89|0
1635229460000|2021-10-26 06:24:20|378.18|376.18|378.28|376.28|378.28|376.28|378.18|376.18|0
1635229480000|2021-10-26 06:24:40|378.38|376.38|378.28|376.28|378.38|376.38|378.28|376.28|0
1635229490000|2021-10-26 06:24:50|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1635229500000|2021-10-26 06:25:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1635229510000|2021-10-26 06:25:10|378.09|376.09|378.18|376.18|378.28|376.28|378.09|376.09|0
1635229520000|2021-10-26 06:25:20|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229530000|2021-10-26 06:25:30|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635229540000|2021-10-26 06:25:40|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635229550000|2021-10-26 06:25:50|378.28|376.28|378.09|376.09|378.28|376.28|378.09|376.09|0
1635229610000|2021-10-26 06:26:50|378.18|376.18|378.28|376.28|378.28|376.28|378.18|376.18|0
1635229620000|2021-10-26 06:27:00|378.48|376.48|378.38|376.38|378.48|376.48|378.28|376.28|0
1635229630000|2021-10-26 06:27:10|378.28|376.28|378.28|376.28|378.38|376.38|378.28|376.28|0
1635229650000|2021-10-26 06:27:30|378.38|376.38|378.28|376.28|378.38|376.38|378.28|376.28|0
1635229660000|2021-10-26 06:27:40|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1635229680000|2021-10-26 06:28:00|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|0
1635229690000|2021-10-26 06:28:10|378.48|376.48|378.68|376.68|378.68|376.68|378.48|376.48|0
1635229700000|2021-10-26 06:28:20|378.57|376.57|378.68|376.68|378.68|376.68|378.48|376.48|0
1635229720000|2021-10-26 06:28:40|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|0
1635229730000|2021-10-26 06:28:50|378.68|376.68|378.87|376.87|378.87|376.87|378.68|376.68|0
1635229740000|2021-10-26 06:29:00|379.07|377.07|378.87|376.87|379.07|377.07|378.87|376.87|0
1635229770000|2021-10-26 06:29:30|379.07|377.07|378.87|376.87|379.07|377.07|378.87|376.87|0
1635229780000|2021-10-26 06:29:40|378.68|376.68|378.87|376.87|378.87|376.87|378.68|376.68|0
1635229800000|2021-10-26 06:30:00|378.67|376.67|378.87|376.87|378.87|376.87|378.67|376.67|0
1635229830000|2021-10-26 06:30:30|379.07|377.07|379.07|377.07|379.07|377.07|379.07|377.07|0
1635229840000|2021-10-26 06:30:40|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1635229860000|2021-10-26 06:31:00|379.56|377.56|379.66|377.66|379.66|377.66|379.56|377.56|0
1635229880000|2021-10-26 06:31:20|379.85|377.85|379.85|377.85|379.85|377.85|379.85|377.85|0
1635229900000|2021-10-26 06:31:40|380.05|378.05|380.05|378.05|380.05|378.05|380.05|378.05|0
1635229910000|2021-10-26 06:31:50|379.85|377.85|379.85|377.85|379.85|377.85|379.85|377.85|0
1635229920000|2021-10-26 06:32:00|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1635229940000|2021-10-26 06:32:20|379.85|377.85|379.85|377.85|379.85|377.85|379.75|377.75|0
1635229950000|2021-10-26 06:32:30|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1635229960000|2021-10-26 06:32:40|379.85|377.85|379.85|377.85|379.85|377.85|379.85|377.85|0
1635229980000|2021-10-26 06:33:00|379.66|377.66|379.46|377.46|379.66|377.66|379.46|377.46|0
1635229990000|2021-10-26 06:33:10|379.36|377.36|379.36|377.36|379.46|377.46|379.36|377.36|0
1635230000000|2021-10-26 06:33:20|379.46|377.46|379.36|377.36|379.46|377.46|379.36|377.36|0
1635230010000|2021-10-26 06:33:30|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1635230020000|2021-10-26 06:33:40|379.36|377.36|379.26|377.26|379.36|377.36|379.26|377.26|0
1635230030000|2021-10-26 06:33:50|379.36|377.36|379.36|377.36|379.46|377.46|379.26|377.26|0
1635230040000|2021-10-26 06:34:00|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1635230050000|2021-10-26 06:34:10|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1635230060000|2021-10-26 06:34:20|379.66|377.66|379.46|377.46|379.66|377.66|379.46|377.46|0
1635230070000|2021-10-26 06:34:30|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1635230100000|2021-10-26 06:35:00|379.46|377.46|379.46|377.46|379.66|377.66|379.46|377.46|0
1635230110000|2021-10-26 06:35:10|379.66|377.66|379.46|377.46|379.66|377.66|379.46|377.46|0
1635230120000|2021-10-26 06:35:20|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1635230130000|2021-10-26 06:35:30|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1635230140000|2021-10-26 06:35:40|379.66|377.66|379.46|377.46|379.66|377.66|379.46|377.46|0
1635230150000|2021-10-26 06:35:50|379.26|377.26|379.26|377.26|379.26|377.26|379.26|377.26|0
1635230180000|2021-10-26 06:36:20|379.16|377.16|379.26|377.26|379.26|377.26|379.16|377.16|0
1635230200000|2021-10-26 06:36:40|379.06|377.06|378.87|376.87|379.06|377.06|378.87|376.87|0
1635230210000|2021-10-26 06:36:50|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635230230000|2021-10-26 06:37:10|379.26|377.26|379.06|377.06|379.26|377.26|379.06|377.06|0
1635230240000|2021-10-26 06:37:20|379.16|377.16|379.06|377.06|379.16|377.16|379.06|377.06|0
1635230250000|2021-10-26 06:37:30|379.26|377.26|379.06|377.06|379.26|377.26|379.06|377.06|0
1635230260000|2021-10-26 06:37:40|379.16|377.16|379.26|377.26|379.26|377.26|379.06|377.06|0
1635230280000|2021-10-26 06:38:00|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1635230290000|2021-10-26 06:38:10|379.26|377.26|379.16|377.16|379.26|377.26|379.16|377.16|0
1635230300000|2021-10-26 06:38:20|379.26|377.26|379.06|377.06|379.26|377.26|379.06|377.06|0
1635230320000|2021-10-26 06:38:40|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|0
1635230370000|2021-10-26 06:39:30|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635230390000|2021-10-26 06:39:50|379.26|377.26|379.06|377.06|379.26|377.26|379.06|377.06|0
1635230400000|2021-10-26 06:40:00|378.87|376.87|378.87|376.87|378.96|376.96|378.87|376.87|0
1635230410000|2021-10-26 06:40:10|378.76|376.76|378.87|376.87|378.87|376.87|378.67|376.67|0
1635230430000|2021-10-26 06:40:30|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635230440000|2021-10-26 06:40:40|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|0
1635230450000|2021-10-26 06:40:50|378.96|376.96|378.87|376.87|379.06|377.06|378.87|376.87|0
1635230470000|2021-10-26 06:41:10|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635230500000|2021-10-26 06:41:40|378.87|376.87|379.06|377.06|379.06|377.06|378.87|376.87|0
1635230520000|2021-10-26 06:42:00|379.26|377.26|379.26|377.26|379.26|377.26|379.26|377.26|0
1635230530000|2021-10-26 06:42:10|379.06|377.06|379.16|377.16|379.16|377.16|379.06|377.06|0
1635230540000|2021-10-26 06:42:20|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635230560000|2021-10-26 06:42:40|379.26|377.26|379.06|377.06|379.26|377.26|379.06|377.06|0
1635230570000|2021-10-26 06:42:50|379.16|377.16|379.06|377.06|379.16|377.16|379.06|377.06|0
1635230580000|2021-10-26 06:43:00|379.26|377.26|379.16|377.16|379.26|377.26|379.06|377.06|0
1635230590000|2021-10-26 06:43:10|379.26|377.26|379.26|377.26|379.26|377.26|379.26|377.26|0
1635230600000|2021-10-26 06:43:20|379.45|377.45|379.45|377.45|379.45|377.45|379.45|377.45|0
1635230610000|2021-10-26 06:43:30|379.65|377.65|379.45|377.45|379.65|377.65|379.45|377.45|0
1635230630000|2021-10-26 06:43:50|379.65|377.65|379.45|377.45|379.65|377.65|379.45|377.45|0
1635230640000|2021-10-26 06:44:00|379.65|377.65|379.65|377.65|379.65|377.65|379.65|377.65|0
1635230660000|2021-10-26 06:44:20|379.45|377.45|379.45|377.45|379.45|377.45|379.45|377.45|0
1635230670000|2021-10-26 06:44:30|379.55|377.55|379.55|377.55|379.55|377.55|379.55|377.55|0
1635230680000|2021-10-26 06:44:40|379.65|377.65|379.65|377.65|379.65|377.65|379.65|377.65|0
1635230690000|2021-10-26 06:44:50|379.85|377.85|379.85|377.85|379.85|377.85|379.85|377.85|0
1635230740000|2021-10-26 06:45:40|379.65|377.65|379.65|377.65|379.65|377.65|379.65|377.65|0
1635230750000|2021-10-26 06:45:50|379.85|377.85|379.85|377.85|379.85|377.85|379.85|377.85|0
1635230760000|2021-10-26 06:46:00|379.65|377.65|379.85|377.85|379.85|377.85|379.65|377.65|0
1635230770000|2021-10-26 06:46:10|380.04|378.04|380.04|378.04|380.04|378.04|380.04|378.04|0
1635230780000|2021-10-26 06:46:20|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635230790000|2021-10-26 06:46:30|380.44|378.44|380.44|378.44|380.44|378.44|380.44|378.44|0
1635230810000|2021-10-26 06:46:50|380.63|378.63|380.63|378.63|380.73|378.73|380.63|378.63|0
1635230820000|2021-10-26 06:47:00|380.44|378.44|380.44|378.44|380.44|378.44|380.44|378.44|0
1635230850000|2021-10-26 06:47:30|380.53|378.53|380.44|378.44|380.53|378.53|380.44|378.44|0
1635230860000|2021-10-26 06:47:40|380.63|378.63|380.63|378.63|380.63|378.63|380.63|378.63|0
1635230870000|2021-10-26 06:47:50|380.83|378.83|380.83|378.83|380.83|378.83|380.63|378.63|0
1635230880000|2021-10-26 06:48:00|380.63|378.63|380.83|378.83|380.83|378.83|380.63|378.63|0
1635230890000|2021-10-26 06:48:10|381.03|379.03|381.03|379.03|381.03|379.03|381.03|379.03|0
1635230900000|2021-10-26 06:48:20|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1635230920000|2021-10-26 06:48:40|380.63|378.63|380.63|378.63|380.63|378.63|380.63|378.63|0
1635230930000|2021-10-26 06:48:50|380.44|378.44|380.44|378.44|380.44|378.44|380.44|378.44|0
1635230940000|2021-10-26 06:49:00|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635230950000|2021-10-26 06:49:10|380.44|378.44|380.04|378.04|380.44|378.44|380.04|378.04|0
1635230960000|2021-10-26 06:49:20|380.24|378.24|380.44|378.44|380.44|378.44|380.24|378.24|0
1635230970000|2021-10-26 06:49:30|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231000000|2021-10-26 06:50:00|380.04|378.04|380.04|378.04|380.04|378.04|380.04|378.04|0
1635231020000|2021-10-26 06:50:20|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231050000|2021-10-26 06:50:50|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635231060000|2021-10-26 06:51:00|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231070000|2021-10-26 06:51:10|380.43|378.43|380.24|378.24|380.43|378.43|380.24|378.24|0
1635231100000|2021-10-26 06:51:40|380.04|378.04|380.24|378.24|380.24|378.24|380.04|378.04|0
1635231110000|2021-10-26 06:51:50|380.04|378.04|380.04|378.04|380.04|378.04|380.04|378.04|0
1635231140000|2021-10-26 06:52:20|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231160000|2021-10-26 06:52:40|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635231170000|2021-10-26 06:52:50|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231200000|2021-10-26 06:53:20|380.04|378.04|380.04|378.04|380.04|378.04|380.04|378.04|0
1635231220000|2021-10-26 06:53:40|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231260000|2021-10-26 06:54:20|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635231290000|2021-10-26 06:54:50|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635231300000|2021-10-26 06:55:00|380.43|378.43|380.04|378.04|380.43|378.43|380.04|378.04|0
1635231320000|2021-10-26 06:55:20|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635231330000|2021-10-26 06:55:30|379.94|377.94|380.04|378.04|380.04|378.04|379.94|377.94|0
1635231340000|2021-10-26 06:55:40|379.84|377.84|379.84|377.84|379.94|377.94|379.84|377.84|0
1635231350000|2021-10-26 06:55:50|380.04|378.04|379.84|377.84|380.04|378.04|379.84|377.84|0
1635231360000|2021-10-26 06:56:00|380.04|378.04|379.84|377.84|380.04|378.04|379.84|377.84|0
1635231370000|2021-10-26 06:56:10|380.04|378.04|380.04|378.04|380.04|378.04|379.84|377.84|0
1635231380000|2021-10-26 06:56:20|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635231390000|2021-10-26 06:56:30|379.84|377.84|379.84|377.84|379.84|377.84|379.74|377.74|0
1635231420000|2021-10-26 06:57:00|380.04|378.04|380.04|378.04|380.04|378.04|379.84|377.84|0
1635231450000|2021-10-26 06:57:30|379.84|377.84|379.64|377.64|379.84|377.84|379.64|377.64|0
1635231460000|2021-10-26 06:57:40|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635231480000|2021-10-26 06:58:00|379.93|377.93|379.93|377.93|379.93|377.93|379.93|377.93|0
1635231490000|2021-10-26 06:58:10|380.04|378.04|379.93|377.93|380.04|378.04|379.84|377.84|0
1635231500000|2021-10-26 06:58:20|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635231510000|2021-10-26 06:58:30|379.74|377.74|379.64|377.64|379.74|377.74|379.64|377.64|0
1635231520000|2021-10-26 06:58:40|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635231530000|2021-10-26 06:58:50|379.74|377.74|379.84|377.84|379.84|377.84|379.74|377.74|0
1635231540000|2021-10-26 06:59:00|379.64|377.64|379.64|377.64|379.64|377.64|379.64|377.64|0
1635231560000|2021-10-26 06:59:20|379.05|377.05|379.25|377.25|379.25|377.25|379.05|377.05|0
1635231580000|2021-10-26 06:59:40|379.45|377.45|379.45|377.45|379.45|377.45|379.45|377.45|0
1635231590000|2021-10-26 06:59:50|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|0
1635231600000|2021-10-26 07:00:00|380.43|378.43|379.45|377.45|380.43|378.43|379.45|377.45|0
1635231610000|2021-10-26 07:00:10|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|0
1635231630000|2021-10-26 07:00:30|379.05|377.05|379.25|377.25|379.25|377.25|379.05|377.05|0
1635231640000|2021-10-26 07:00:40|379.45|377.45|379.64|377.64|379.64|377.64|379.45|377.45|0
1635231650000|2021-10-26 07:00:50|379.84|377.84|380.04|378.04|380.04|378.04|379.84|377.84|0
1635231660000|2021-10-26 07:01:00|379.84|377.84|379.64|377.64|379.84|377.84|379.64|377.64|0
1635231670000|2021-10-26 07:01:10|379.84|377.84|379.64|377.64|379.84|377.84|379.64|377.64|0
1635231680000|2021-10-26 07:01:20|379.84|377.84|380.23|378.23|380.23|378.23|379.64|377.64|0
1635231690000|2021-10-26 07:01:30|380.43|378.43|380.04|378.04|380.43|378.43|380.04|378.04|0
1635231700000|2021-10-26 07:01:40|380.23|378.23|380.23|378.23|380.23|378.23|380.23|378.23|0
1635231710000|2021-10-26 07:01:50|380.04|378.04|380.23|378.23|380.23|378.23|380.04|378.04|0
1635231720000|2021-10-26 07:02:00|379.84|377.84|380.03|378.03|380.03|378.03|379.64|377.64|0
1635231730000|2021-10-26 07:02:10|379.84|377.84|379.64|377.64|379.84|377.84|379.64|377.64|0
1635231740000|2021-10-26 07:02:20|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635231750000|2021-10-26 07:02:30|379.64|377.64|379.84|377.84|379.84|377.84|379.64|377.64|0
1635231760000|2021-10-26 07:02:40|379.93|377.93|379.93|377.93|380.03|378.03|379.93|377.93|0
1635231770000|2021-10-26 07:02:50|379.84|377.84|380.03|378.03|380.03|378.03|379.84|377.84|0
1635231780000|2021-10-26 07:03:00|380.43|378.43|380.23|378.23|380.43|378.43|380.23|378.23|0
1635231790000|2021-10-26 07:03:10|380.43|378.43|380.23|378.23|380.43|378.43|380.23|378.23|0
1635231800000|2021-10-26 07:03:20|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635231810000|2021-10-26 07:03:30|380.62|378.62|380.43|378.43|380.62|378.62|380.43|378.43|0
1635231820000|2021-10-26 07:03:40|380.62|378.62|380.62|378.62|380.62|378.62|380.43|378.43|0
1635231830000|2021-10-26 07:03:50|380.82|378.82|380.82|378.82|380.82|378.82|380.62|378.62|0
1635231840000|2021-10-26 07:04:00|381.02|379.02|381.61|379.61|381.61|379.61|381.02|379.02|0
1635231850000|2021-10-26 07:04:10|381.41|379.41|381.22|379.22|381.41|379.41|381.22|379.22|0
1635231860000|2021-10-26 07:04:20|381.02|379.02|381.02|379.02|381.02|379.02|380.62|378.62|0
1635231870000|2021-10-26 07:04:30|380.82|378.82|380.82|378.82|380.82|378.82|380.82|378.82|0
1635231880000|2021-10-26 07:04:40|381.02|379.02|380.62|378.62|381.02|379.02|380.62|378.62|0
1635231890000|2021-10-26 07:04:50|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635231900000|2021-10-26 07:05:00|380.03|378.63|380.03|378.43|380.23|378.63|380.03|378.43|0
1635231910000|2021-10-26 07:05:10|379.64|378.04|379.64|378.04|379.64|378.04|379.64|378.04|0
1635231920000|2021-10-26 07:05:20|379.44|377.84|379.44|377.84|379.44|377.84|379.24|377.64|0
1635231930000|2021-10-26 07:05:30|379.24|377.64|379.05|377.45|379.24|377.64|379.05|377.45|0
1635231940000|2021-10-26 07:05:40|379.14|377.54|379.24|377.64|379.24|377.64|379.14|377.54|0
1635231950000|2021-10-26 07:05:50|379.44|377.84|379.44|377.84|379.44|377.84|379.44|377.84|0
1635231960000|2021-10-26 07:06:00|379.34|377.74|378.85|377.25|379.34|377.74|378.85|377.25|0
1635231970000|2021-10-26 07:06:10|378.65|377.05|378.46|376.86|378.65|377.05|378.46|376.86|0
1635231980000|2021-10-26 07:06:20|378.26|376.66|377.87|376.27|378.26|376.66|377.87|376.27|0
1635231990000|2021-10-26 07:06:30|377.67|376.07|377.67|376.07|377.67|376.07|377.67|376.07|0
1635232000000|2021-10-26 07:06:40|377.47|375.87|377.76|376.16|377.76|376.16|377.47|375.87|0
1635232010000|2021-10-26 07:06:50|377.87|376.27|377.87|376.27|377.87|376.27|377.87|376.27|0
1635232020000|2021-10-26 07:07:00|378.06|376.46|378.16|376.56|378.16|376.56|378.06|376.46|0
1635232030000|2021-10-26 07:07:10|378.06|376.46|378.35|376.75|378.35|376.75|378.06|376.46|0
1635232040000|2021-10-26 07:07:20|378.46|376.86|378.46|376.86|378.65|377.05|378.46|376.86|0
1635232050000|2021-10-26 07:07:30|378.65|377.05|378.55|376.95|378.65|377.05|378.55|376.95|0
1635232060000|2021-10-26 07:07:40|378.46|376.86|378.26|376.66|378.46|376.86|378.26|376.66|0
1635232070000|2021-10-26 07:07:50|378.46|376.86|378.46|376.86|378.46|376.86|378.26|376.66|0
1635232080000|2021-10-26 07:08:00|378.35|376.75|378.46|376.86|378.46|376.86|378.35|376.75|0
1635232090000|2021-10-26 07:08:10|378.35|376.75|378.26|376.66|378.35|376.75|378.26|376.66|0
1635232100000|2021-10-26 07:08:20|378.06|376.46|377.87|376.27|378.06|376.46|377.87|376.27|0
1635232110000|2021-10-26 07:08:30|378.06|376.46|378.06|376.46|378.06|376.46|377.87|376.27|0
1635232120000|2021-10-26 07:08:40|378.26|376.66|378.26|376.66|378.26|376.66|378.26|376.66|0
1635232130000|2021-10-26 07:08:50|378.45|376.85|378.06|376.46|378.45|376.85|378.06|376.46|0
1635232140000|2021-10-26 07:09:00|378.26|376.66|378.26|376.66|378.45|376.85|378.26|376.66|0
1635232150000|2021-10-26 07:09:10|378.16|376.56|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232160000|2021-10-26 07:09:20|378.26|376.66|378.26|376.66|378.26|376.66|378.26|376.66|0
1635232170000|2021-10-26 07:09:30|378.45|376.85|378.26|376.66|378.45|376.85|378.26|376.66|0
1635232180000|2021-10-26 07:09:40|378.06|376.46|378.06|376.46|378.06|376.46|378.06|376.46|0
1635232190000|2021-10-26 07:09:50|378.26|376.66|378.45|376.85|378.45|376.85|378.26|376.66|0
1635232200000|2021-10-26 07:10:00|378.26|376.66|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232220000|2021-10-26 07:10:20|377.67|376.07|377.96|376.36|378.06|376.46|377.67|376.07|0
1635232230000|2021-10-26 07:10:30|378.06|376.46|377.86|376.26|378.06|376.46|377.86|376.26|0
1635232240000|2021-10-26 07:10:40|378.06|376.46|378.16|376.56|378.16|376.56|378.06|376.46|0
1635232250000|2021-10-26 07:10:50|378.26|376.66|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232260000|2021-10-26 07:11:00|378.26|376.66|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232280000|2021-10-26 07:11:20|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635232290000|2021-10-26 07:11:30|378.06|376.46|378.06|376.46|378.06|376.46|378.06|376.46|0
1635232300000|2021-10-26 07:11:40|377.96|376.36|377.86|376.26|377.96|376.36|377.86|376.26|0
1635232310000|2021-10-26 07:11:50|378.06|376.46|377.86|376.26|378.06|376.46|377.86|376.26|0
1635232320000|2021-10-26 07:12:00|377.67|376.07|377.67|376.07|377.67|376.07|377.67|376.07|0
1635232330000|2021-10-26 07:12:10|377.86|376.26|378.26|376.66|378.26|376.66|377.86|376.26|0
1635232340000|2021-10-26 07:12:20|377.67|376.07|377.08|375.48|377.67|376.07|377.08|375.48|0
1635232350000|2021-10-26 07:12:30|377.17|375.57|377.27|375.67|377.27|375.67|377.17|375.57|0
1635232360000|2021-10-26 07:12:40|377.47|375.87|377.86|376.26|377.86|376.26|377.47|375.87|0
1635232370000|2021-10-26 07:12:50|377.96|376.36|378.06|376.46|378.06|376.46|377.86|376.26|0
1635232380000|2021-10-26 07:13:00|377.96|376.36|378.06|376.46|378.06|376.46|377.96|376.36|0
1635232390000|2021-10-26 07:13:10|377.86|376.26|378.06|376.46|378.06|376.46|377.86|376.26|0
1635232400000|2021-10-26 07:13:20|378.26|376.66|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232420000|2021-10-26 07:13:40|378.26|376.66|378.06|376.46|378.26|376.66|378.06|376.46|0
1635232430000|2021-10-26 07:13:50|377.86|376.26|378.06|376.46|378.06|376.46|377.86|376.26|0
1635232440000|2021-10-26 07:14:00|378.15|376.55|377.86|376.26|378.15|376.55|377.86|376.26|0
1635232450000|2021-10-26 07:14:10|377.96|376.36|378.06|376.46|378.06|376.46|377.86|376.26|0
1635232470000|2021-10-26 07:14:30|377.96|376.36|378.06|376.46|378.06|376.46|377.96|376.36|0
1635232480000|2021-10-26 07:14:40|377.96|376.36|377.96|376.36|377.96|376.36|377.96|376.36|0
1635232490000|2021-10-26 07:14:50|378.06|376.46|378.26|376.66|378.26|376.66|378.06|376.46|0
1635232500000|2021-10-26 07:15:00|378.06|376.46|378.45|376.85|378.45|376.85|378.06|376.46|0
1635232510000|2021-10-26 07:15:10|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635232520000|2021-10-26 07:15:20|378.45|376.85|378.65|377.05|378.65|377.05|378.45|376.85|0
1635232530000|2021-10-26 07:15:30|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635232540000|2021-10-26 07:15:40|378.84|377.24|378.84|377.24|378.84|377.24|378.65|377.05|0
1635232550000|2021-10-26 07:15:50|378.65|377.05|378.55|376.95|378.65|377.05|378.45|376.85|0
1635232560000|2021-10-26 07:16:00|378.65|377.05|378.65|377.05|378.65|377.05|378.45|376.85|0
1635232570000|2021-10-26 07:16:10|378.45|376.85|378.65|377.05|378.65|377.05|378.45|376.85|0
1635232610000|2021-10-26 07:16:50|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635232620000|2021-10-26 07:17:00|378.65|377.05|378.65|377.05|378.65|377.05|378.65|377.05|0
1635232630000|2021-10-26 07:17:10|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635232640000|2021-10-26 07:17:20|378.54|376.94|378.25|376.65|378.54|376.94|378.25|376.65|0
1635232650000|2021-10-26 07:17:30|378.15|376.55|378.06|376.46|378.25|376.65|378.06|376.46|0
1635232660000|2021-10-26 07:17:40|377.86|376.26|378.06|376.46|378.06|376.46|377.86|376.26|0
1635232680000|2021-10-26 07:18:00|377.95|376.35|377.86|376.26|377.95|376.35|377.86|376.26|0
1635232690000|2021-10-26 07:18:10|378.06|376.46|378.06|376.46|378.06|376.46|378.06|376.46|0
1635232700000|2021-10-26 07:18:20|378.25|376.65|377.86|376.26|378.25|376.65|377.86|376.26|0
1635232710000|2021-10-26 07:18:30|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1635232720000|2021-10-26 07:18:40|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635232740000|2021-10-26 07:19:00|377.76|376.16|377.76|376.16|377.76|376.16|377.76|376.16|0
1635232750000|2021-10-26 07:19:10|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635232760000|2021-10-26 07:19:20|377.76|376.16|377.66|376.06|377.76|376.16|377.66|376.06|0
1635232790000|2021-10-26 07:19:50|377.56|375.96|377.47|375.87|377.56|375.96|377.47|375.87|0
1635232810000|2021-10-26 07:20:10|377.66|376.06|377.56|375.96|377.66|376.06|377.56|375.96|0
1635232820000|2021-10-26 07:20:20|377.47|375.87|377.47|375.87|377.47|375.87|377.47|375.87|0
1635232840000|2021-10-26 07:20:40|377.27|375.67|377.27|375.67|377.27|375.67|377.27|375.67|0
1635232850000|2021-10-26 07:20:50|377.36|375.76|377.47|375.87|377.47|375.87|377.27|375.67|0
1635232860000|2021-10-26 07:21:00|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1635232870000|2021-10-26 07:21:10|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635232890000|2021-10-26 07:21:30|377.66|376.06|377.76|376.16|377.76|376.16|377.66|376.06|0
1635232900000|2021-10-26 07:21:40|377.86|376.26|377.86|376.26|377.86|376.26|377.76|376.16|0
1635232910000|2021-10-26 07:21:50|378.06|376.46|378.05|376.45|378.06|376.46|378.05|376.45|0
1635232920000|2021-10-26 07:22:00|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1635232930000|2021-10-26 07:22:10|378.25|376.65|378.45|376.85|378.45|376.85|378.25|376.65|0
1635232940000|2021-10-26 07:22:20|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635232950000|2021-10-26 07:22:30|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635232960000|2021-10-26 07:22:40|378.54|376.94|378.54|376.94|378.54|376.94|378.54|376.94|0
1635232970000|2021-10-26 07:22:50|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635232980000|2021-10-26 07:23:00|378.35|376.75|378.35|376.75|378.45|376.85|378.25|376.65|0
1635232990000|2021-10-26 07:23:10|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233010000|2021-10-26 07:23:30|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635233020000|2021-10-26 07:23:40|378.64|377.04|378.45|376.85|378.64|377.04|378.45|376.85|0
1635233030000|2021-10-26 07:23:50|378.64|377.04|378.54|376.94|378.64|377.04|378.54|376.94|0
1635233040000|2021-10-26 07:24:00|378.64|377.04|378.45|376.85|378.64|377.04|378.45|376.85|0
1635233050000|2021-10-26 07:24:10|378.64|377.04|378.64|377.04|378.64|377.04|378.54|376.94|0
1635233060000|2021-10-26 07:24:20|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635233080000|2021-10-26 07:24:40|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233090000|2021-10-26 07:24:50|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635233110000|2021-10-26 07:25:10|378.34|376.74|378.34|376.74|378.45|376.85|378.25|376.65|0
1635233120000|2021-10-26 07:25:20|378.25|376.65|378.05|376.45|378.25|376.65|378.05|376.45|0
1635233130000|2021-10-26 07:25:30|378.25|376.65|378.34|376.74|378.45|376.85|378.25|376.65|0
1635233140000|2021-10-26 07:25:40|378.25|376.65|378.25|376.65|378.45|376.85|378.25|376.65|0
1635233160000|2021-10-26 07:26:00|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635233170000|2021-10-26 07:26:10|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233180000|2021-10-26 07:26:20|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635233190000|2021-10-26 07:26:30|378.25|376.65|378.15|376.55|378.34|376.74|378.15|376.55|0
1635233200000|2021-10-26 07:26:40|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233210000|2021-10-26 07:26:50|378.34|376.74|378.34|376.74|378.34|376.74|378.34|376.74|0
1635233220000|2021-10-26 07:27:00|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233230000|2021-10-26 07:27:10|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635233240000|2021-10-26 07:27:20|378.34|376.74|378.45|376.85|378.45|376.85|378.34|376.74|0
1635233250000|2021-10-26 07:27:30|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635233260000|2021-10-26 07:27:40|378.45|376.85|378.44|376.84|378.45|376.85|378.44|376.84|0
1635233270000|2021-10-26 07:27:50|378.34|376.74|378.44|376.84|378.44|376.84|378.34|376.74|0
1635233280000|2021-10-26 07:28:00|378.54|376.94|378.44|376.84|378.54|376.94|378.44|376.84|0
1635233290000|2021-10-26 07:28:10|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233310000|2021-10-26 07:28:30|378.05|376.45|378.25|376.65|378.25|376.65|378.05|376.45|0
1635233320000|2021-10-26 07:28:40|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635233330000|2021-10-26 07:28:50|378.25|376.65|378.05|376.45|378.25|376.65|378.05|376.45|0
1635233360000|2021-10-26 07:29:20|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233380000|2021-10-26 07:29:40|378.44|376.84|378.25|376.65|378.44|376.84|378.25|376.65|0
1635233410000|2021-10-26 07:30:10|378.44|376.84|378.25|376.65|378.44|376.84|378.25|376.65|0
1635233420000|2021-10-26 07:30:20|378.34|376.74|378.34|376.74|378.34|376.74|378.34|376.74|0
1635233430000|2021-10-26 07:30:30|378.25|376.65|378.05|376.45|378.25|376.65|378.05|376.45|0
1635233440000|2021-10-26 07:30:40|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233460000|2021-10-26 07:31:00|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635233480000|2021-10-26 07:31:20|377.85|376.25|377.85|376.25|377.85|376.25|377.85|376.25|0
1635233490000|2021-10-26 07:31:30|378.05|376.45|378.05|376.45|378.05|376.45|377.85|376.25|0
1635233500000|2021-10-26 07:31:40|377.85|376.25|377.85|376.25|377.85|376.25|377.85|376.25|0
1635233510000|2021-10-26 07:31:50|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1635233520000|2021-10-26 07:32:00|377.75|376.15|377.85|376.25|377.85|376.25|377.75|376.15|0
1635233540000|2021-10-26 07:32:20|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635233550000|2021-10-26 07:32:30|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233570000|2021-10-26 07:32:50|378.44|376.84|378.64|377.04|378.64|377.04|378.44|376.84|0
1635233580000|2021-10-26 07:33:00|378.44|376.84|378.25|376.65|378.64|377.04|378.25|376.65|0
1635233590000|2021-10-26 07:33:10|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635233600000|2021-10-26 07:33:20|378.25|376.65|378.05|376.45|378.25|376.65|378.05|376.45|0
1635233610000|2021-10-26 07:33:30|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635233620000|2021-10-26 07:33:40|378.44|376.84|378.34|376.74|378.44|376.84|378.25|376.65|0
1635233630000|2021-10-26 07:33:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635233640000|2021-10-26 07:34:00|378.64|377.04|378.44|376.84|378.64|377.04|378.44|376.84|0
1635233650000|2021-10-26 07:34:10|378.64|377.04|378.54|376.94|378.64|377.04|378.44|376.84|0
1635233660000|2021-10-26 07:34:20|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635233680000|2021-10-26 07:34:40|378.64|377.04|378.64|377.04|378.64|377.04|378.54|376.94|0
1635233690000|2021-10-26 07:34:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635233700000|2021-10-26 07:35:00|378.24|376.64|378.24|376.64|378.24|376.64|378.24|376.64|0
1635233710000|2021-10-26 07:35:10|378.14|376.54|378.14|376.54|378.24|376.64|378.14|376.54|0
1635233720000|2021-10-26 07:35:20|378.05|376.45|378.24|376.64|378.24|376.64|378.05|376.45|0
1635233730000|2021-10-26 07:35:30|378.34|376.74|378.24|376.64|378.34|376.74|378.24|376.64|0
1635233740000|2021-10-26 07:35:40|378.44|376.84|378.64|377.04|378.64|377.04|378.44|376.84|0
1635233750000|2021-10-26 07:35:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635233770000|2021-10-26 07:36:10|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635233780000|2021-10-26 07:36:20|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635233790000|2021-10-26 07:36:30|378.53|376.93|378.44|376.84|378.53|376.93|378.44|376.84|0
1635233800000|2021-10-26 07:36:40|378.53|376.93|378.64|377.04|378.64|377.04|378.53|376.93|0
1635233820000|2021-10-26 07:37:00|378.83|377.23|378.64|377.04|378.83|377.23|378.64|377.04|0
1635233830000|2021-10-26 07:37:10|378.83|377.23|379.03|377.43|379.03|377.43|378.83|377.23|0
1635233840000|2021-10-26 07:37:20|378.83|377.23|378.83|377.23|378.83|377.23|378.83|377.23|0
1635233850000|2021-10-26 07:37:30|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635233860000|2021-10-26 07:37:40|378.83|377.23|378.83|377.23|378.83|377.23|378.83|377.23|0
1635233870000|2021-10-26 07:37:50|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635233890000|2021-10-26 07:38:10|378.83|377.23|378.83|377.23|378.83|377.23|378.64|377.04|0
1635233900000|2021-10-26 07:38:20|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635233910000|2021-10-26 07:38:30|378.93|377.33|379.03|377.43|379.03|377.43|378.93|377.33|0
1635233930000|2021-10-26 07:38:50|378.83|377.23|378.83|377.23|378.83|377.23|378.83|377.23|0
1635233940000|2021-10-26 07:39:00|379.03|377.43|378.83|377.23|379.03|377.43|378.83|377.23|0
1635233950000|2021-10-26 07:39:10|379.03|377.43|378.83|377.23|379.03|377.43|378.83|377.23|0
1635233960000|2021-10-26 07:39:20|379.03|377.43|378.83|377.23|379.03|377.43|378.83|377.23|0
1635233970000|2021-10-26 07:39:30|379.03|377.43|379.23|377.63|379.23|377.63|379.03|377.43|0
1635233980000|2021-10-26 07:39:40|379.32|377.72|379.42|377.82|379.42|377.82|379.32|377.72|0
1635234000000|2021-10-26 07:40:00|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635234010000|2021-10-26 07:40:10|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635234030000|2021-10-26 07:40:30|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635234040000|2021-10-26 07:40:40|379.42|377.82|379.52|377.92|379.62|378.02|379.42|377.82|0
1635234050000|2021-10-26 07:40:50|379.82|378.22|379.81|378.21|379.82|378.22|379.71|378.11|0
1635234060000|2021-10-26 07:41:00|380.01|378.41|380.01|378.41|380.01|378.41|379.81|378.21|0
1635234070000|2021-10-26 07:41:10|380.21|378.61|380.41|378.81|380.41|378.81|380.21|378.61|0
1635234080000|2021-10-26 07:41:20|380.6|379|380.8|379.2|380.8|379.2|380.6|379|0
1635234090000|2021-10-26 07:41:30|380.6|379|380.6|379|380.6|379|380.6|379|0
1635234100000|2021-10-26 07:41:40|380.41|378.81|380.6|379|380.6|379|380.41|378.81|0
1635234120000|2021-10-26 07:42:00|380.41|378.81|380.21|378.61|380.41|378.81|380.21|378.61|0
1635234130000|2021-10-26 07:42:10|379.91|378.31|380.01|378.41|380.01|378.41|379.91|378.31|0
1635234140000|2021-10-26 07:42:20|379.81|378.21|379.81|378.21|380.01|378.41|379.81|378.21|0
1635234150000|2021-10-26 07:42:30|379.62|378.02|379.71|378.11|379.81|378.21|379.62|378.02|0
1635234160000|2021-10-26 07:42:40|379.81|378.21|379.62|378.02|379.81|378.21|379.62|378.02|0
1635234170000|2021-10-26 07:42:50|379.71|378.11|379.62|378.02|379.71|378.11|379.51|377.91|0
1635234180000|2021-10-26 07:43:00|379.81|378.21|379.62|378.02|379.81|378.21|379.62|378.02|0
1635234190000|2021-10-26 07:43:10|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635234210000|2021-10-26 07:43:30|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635234220000|2021-10-26 07:43:40|379.71|378.11|379.62|378.02|379.71|378.11|379.62|378.02|0
1635234230000|2021-10-26 07:43:50|379.81|378.21|379.62|378.02|379.81|378.21|379.62|378.02|0
1635234240000|2021-10-26 07:44:00|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635234250000|2021-10-26 07:44:10|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635234260000|2021-10-26 07:44:20|380.1|378.5|380.1|378.5|380.1|378.5|380.1|378.5|0
1635234270000|2021-10-26 07:44:30|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635234280000|2021-10-26 07:44:40|380.1|378.5|380.01|378.41|380.21|378.61|380.01|378.41|0
1635234290000|2021-10-26 07:44:50|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635234300000|2021-10-26 07:45:00|379.91|378.31|380.01|378.41|380.21|378.61|379.91|378.31|0
1635234310000|2021-10-26 07:45:10|380.1|378.5|380.21|378.61|380.21|378.61|380.1|378.5|0
1635234320000|2021-10-26 07:45:20|380.4|378.8|380.3|378.7|380.4|378.8|380.3|378.7|0
1635234330000|2021-10-26 07:45:30|380.4|378.8|380.4|378.8|380.4|378.8|380.4|378.8|0
1635234340000|2021-10-26 07:45:40|380.6|379|380.6|379|380.6|379|380.6|379|0
1635234350000|2021-10-26 07:45:50|380.69|379.09|380.8|379.2|380.8|379.2|380.69|379.09|0
1635234360000|2021-10-26 07:46:00|380.99|379.39|380.8|379.2|380.99|379.39|380.8|379.2|0
1635234370000|2021-10-26 07:46:10|380.89|379.29|381.19|379.59|381.19|379.59|380.89|379.29|0
1635234380000|2021-10-26 07:46:20|381.09|379.49|380.99|379.39|381.19|379.59|380.99|379.39|0
1635234390000|2021-10-26 07:46:30|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1635234400000|2021-10-26 07:46:40|381.09|379.49|380.99|379.39|381.09|379.49|380.99|379.39|0
1635234410000|2021-10-26 07:46:50|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1635234420000|2021-10-26 07:47:00|381.39|379.79|381.19|379.59|381.39|379.79|381.19|379.59|0
1635234430000|2021-10-26 07:47:10|380.99|379.39|380.99|379.39|381.19|379.59|380.99|379.39|0
1635234440000|2021-10-26 07:47:20|381.19|379.59|380.99|379.39|381.19|379.59|380.99|379.39|0
1635234450000|2021-10-26 07:47:30|380.89|379.29|380.8|379.2|380.89|379.29|380.8|379.2|0
1635234460000|2021-10-26 07:47:40|380.6|379|380.6|379|380.6|379|380.6|379|0
1635234470000|2021-10-26 07:47:50|380.8|379.2|380.8|379.2|380.99|379.39|380.8|379.2|0
1635234480000|2021-10-26 07:48:00|380.6|379|380.99|379.39|381.19|379.59|380.6|379|0
1635234490000|2021-10-26 07:48:10|381.19|379.59|381.19|379.59|381.19|379.59|380.99|379.39|0
1635234510000|2021-10-26 07:48:30|380.99|379.39|380.8|379.2|380.99|379.39|380.8|379.2|0
1635234530000|2021-10-26 07:48:50|380.99|379.39|380.99|379.39|380.99|379.39|380.99|379.39|0
1635234550000|2021-10-26 07:49:10|381.19|379.59|381.39|379.79|381.39|379.79|381.19|379.59|0
1635234560000|2021-10-26 07:49:20|381.19|379.59|380.99|379.39|381.19|379.59|380.99|379.39|0
1635234570000|2021-10-26 07:49:30|381.19|379.59|380.99|379.39|381.19|379.59|380.99|379.39|0
1635234580000|2021-10-26 07:49:40|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1635234600000|2021-10-26 07:50:00|381.28|379.68|380.99|379.39|381.39|379.79|380.99|379.39|0
1635234620000|2021-10-26 07:50:20|380.79|379.19|380.79|379.19|380.79|379.19|380.79|379.19|0
1635234630000|2021-10-26 07:50:30|380.99|379.39|381.19|379.59|381.39|379.79|380.99|379.39|0
1635234640000|2021-10-26 07:50:40|381.28|379.68|381.39|379.79|381.39|379.79|381.19|379.59|0
1635234650000|2021-10-26 07:50:50|381.19|379.59|381.19|379.59|381.28|379.68|381.19|379.59|0
1635234660000|2021-10-26 07:51:00|381.39|379.79|381.39|379.79|381.58|379.98|381.39|379.79|0
1635234670000|2021-10-26 07:51:10|381.58|379.98|381.78|380.18|381.78|380.18|381.58|379.98|0
1635234680000|2021-10-26 07:51:20|381.58|379.98|381.78|380.18|381.78|380.18|381.58|379.98|0
1635234690000|2021-10-26 07:51:30|382.17|380.57|382.17|380.57|382.17|380.57|382.17|380.57|0
1635234700000|2021-10-26 07:51:40|382.37|380.77|382.37|380.77|382.37|380.77|382.37|380.77|0
1635234720000|2021-10-26 07:52:00|382.57|380.97|382.57|380.97|382.57|380.97|382.57|380.97|0
1635234730000|2021-10-26 07:52:10|382.37|380.77|382.57|380.97|382.57|380.97|382.37|380.77|0
1635234740000|2021-10-26 07:52:20|382.37|380.77|382.47|380.87|382.47|380.87|382.37|380.77|0
1635234750000|2021-10-26 07:52:30|382.57|380.97|382.57|380.97|382.57|380.97|382.47|380.87|0
1635234760000|2021-10-26 07:52:40|382.37|380.77|381.98|380.38|382.37|380.77|381.98|380.38|0
1635234770000|2021-10-26 07:52:50|381.78|380.18|382.37|380.77|382.37|380.77|381.78|380.18|0
1635234780000|2021-10-26 07:53:00|382.17|380.57|382.07|380.47|382.17|380.57|382.07|380.47|0
1635234790000|2021-10-26 07:53:10|381.78|380.18|381.98|380.38|381.98|380.38|381.78|380.18|0
1635234800000|2021-10-26 07:53:20|381.78|380.18|381.98|380.38|381.98|380.38|381.78|380.18|0
1635234810000|2021-10-26 07:53:30|381.87|380.27|381.98|380.38|381.98|380.38|381.87|380.27|0
1635234820000|2021-10-26 07:53:40|381.87|380.27|381.98|380.38|381.98|380.38|381.78|380.18|0
1635234830000|2021-10-26 07:53:50|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635234840000|2021-10-26 07:54:00|381.98|380.38|381.78|380.18|381.98|380.38|381.78|380.18|0
1635234860000|2021-10-26 07:54:20|381.58|379.98|381.68|380.08|381.78|380.18|381.58|379.98|0
1635234870000|2021-10-26 07:54:30|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635234890000|2021-10-26 07:54:50|381.68|380.08|381.58|379.98|381.68|380.08|381.58|379.98|0
1635234900000|2021-10-26 07:55:00|381.78|380.18|381.87|380.27|381.87|380.27|381.78|380.18|0
1635234910000|2021-10-26 07:55:10|381.78|380.18|381.58|379.98|381.78|380.18|381.58|379.98|0
1635234920000|2021-10-26 07:55:20|381.38|379.78|381.38|379.78|381.38|379.78|381.19|379.59|0
1635234930000|2021-10-26 07:55:30|381.48|379.88|381.48|379.88|381.48|379.88|381.48|379.88|0
1635234940000|2021-10-26 07:55:40|381.58|379.98|381.58|379.98|381.58|379.98|381.58|379.98|0
1635234960000|2021-10-26 07:56:00|381.38|379.78|381.58|379.98|381.58|379.98|381.38|379.78|0
1635234970000|2021-10-26 07:56:10|381.38|379.78|381.58|379.98|381.58|379.98|381.38|379.78|0
1635234980000|2021-10-26 07:56:20|381.67|380.07|381.67|380.07|381.67|380.07|381.67|380.07|0
1635234990000|2021-10-26 07:56:30|381.78|380.18|381.58|379.98|381.78|380.18|381.58|379.98|0
1635235010000|2021-10-26 07:56:50|381.78|380.18|381.58|379.98|381.78|380.18|381.58|379.98|0
1635235020000|2021-10-26 07:57:00|381.78|380.18|381.97|380.37|381.97|380.37|381.78|380.18|0
1635235030000|2021-10-26 07:57:10|382.17|380.57|382.27|380.67|382.37|380.77|382.17|380.57|0
1635235040000|2021-10-26 07:57:20|382.37|380.77|382.57|380.97|382.57|380.97|382.37|380.77|0
1635235050000|2021-10-26 07:57:30|382.76|381.16|382.96|381.36|382.96|381.36|382.57|380.97|0
1635235060000|2021-10-26 07:57:40|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635235070000|2021-10-26 07:57:50|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1635235080000|2021-10-26 07:58:00|383.16|381.56|382.76|381.16|383.16|381.56|382.76|381.16|0
1635235090000|2021-10-26 07:58:10|382.57|380.97|382.57|380.97|382.57|380.97|382.57|380.97|0
1635235100000|2021-10-26 07:58:20|382.66|381.06|382.76|381.16|382.76|381.16|382.66|381.06|0
1635235110000|2021-10-26 07:58:30|382.86|381.26|382.76|381.16|382.86|381.26|382.76|381.16|0
1635235120000|2021-10-26 07:58:40|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1635235140000|2021-10-26 07:59:00|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1635235150000|2021-10-26 07:59:10|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1635235160000|2021-10-26 07:59:20|382.86|381.26|382.76|381.16|382.86|381.26|382.76|381.16|0
1635235170000|2021-10-26 07:59:30|382.86|381.26|382.96|381.36|382.96|381.36|382.86|381.26|0
1635235190000|2021-10-26 07:59:50|383.05|381.45|382.96|381.36|383.05|381.45|382.96|381.36|0
1635235220000|2021-10-26 08:00:20|382.76|381.16|382.56|380.96|382.76|381.16|382.56|380.96|0
1635235230000|2021-10-26 08:00:30|382.76|381.16|382.56|380.96|382.76|381.16|382.56|380.96|0
1635235240000|2021-10-26 08:00:40|382.76|381.16|382.76|381.16|382.76|381.16|382.76|381.16|0
1635235250000|2021-10-26 08:00:50|382.56|380.96|382.66|381.06|382.76|381.16|382.56|380.96|0
1635235260000|2021-10-26 08:01:00|382.76|381.16|382.76|381.16|382.76|381.16|382.76|381.16|0
1635235270000|2021-10-26 08:01:10|382.96|381.36|382.76|381.16|382.96|381.36|382.76|381.16|0
1635235280000|2021-10-26 08:01:20|382.86|381.26|382.76|381.16|382.86|381.26|382.76|381.16|0
1635235290000|2021-10-26 08:01:30|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1635235300000|2021-10-26 08:01:40|383.35|381.75|383.55|381.95|383.55|381.95|383.35|381.75|0
1635235310000|2021-10-26 08:01:50|383.16|381.56|383.16|381.56|383.16|381.56|383.16|381.56|0
1635235320000|2021-10-26 08:02:00|383.35|381.75|383.35|381.75|383.55|381.95|383.35|381.75|0
1635235330000|2021-10-26 08:02:10|383.55|381.95|383.16|381.56|383.55|381.95|383.16|381.56|0
1635235340000|2021-10-26 08:02:20|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1635235360000|2021-10-26 08:02:40|383.16|381.56|383.16|381.56|383.16|381.56|382.96|381.36|0
1635235380000|2021-10-26 08:03:00|383.35|381.75|383.16|381.56|383.35|381.75|383.16|381.56|0
1635235400000|2021-10-26 08:03:20|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1635235410000|2021-10-26 08:03:30|383.16|381.56|383.35|381.75|383.35|381.75|383.16|381.56|0
1635235420000|2021-10-26 08:03:40|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1635235440000|2021-10-26 08:04:00|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1635235450000|2021-10-26 08:04:10|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1635235460000|2021-10-26 08:04:20|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1635235480000|2021-10-26 08:04:40|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1635235490000|2021-10-26 08:04:50|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1635235500000|2021-10-26 08:05:00|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1635235510000|2021-10-26 08:05:10|383.55|381.95|383.35|381.75|383.55|381.95|383.35|381.75|0
1635235520000|2021-10-26 08:05:20|383.15|381.55|383.15|381.55|383.35|381.75|383.15|381.55|0
1635235530000|2021-10-26 08:05:30|382.96|381.36|382.96|381.36|383.05|381.45|382.96|381.36|0
1635235540000|2021-10-26 08:05:40|383.6|382|383.6|382|383.6|382|383.6|382|0
1635235550000|2021-10-26 08:05:50|383.8|382.2|383.8|382.2|384|382.4|383.8|382.2|0
1635235560000|2021-10-26 08:06:00|384|382.4|383.8|382.2|384|382.4|383.8|382.2|0
1635235570000|2021-10-26 08:06:10|385.88|384.28|385.88|384.28|385.88|384.28|385.88|384.28|0
1635235580000|2021-10-26 08:06:20|386.08|384.48|384.78|383.18|386.08|384.48|384.78|383.18|0
1635235590000|2021-10-26 08:06:30|384.13|382.53|383.93|382.33|384.13|382.53|383.93|382.33|0
1635235600000|2021-10-26 08:06:40|383.73|382.13|383.73|382.13|383.73|382.13|383.73|382.13|0
1635235610000|2021-10-26 08:06:50|383.93|382.33|383.93|382.33|383.93|382.33|383.93|382.33|0
1635235620000|2021-10-26 08:07:00|384.13|382.53|384.03|382.43|384.13|382.53|383.93|382.33|0
1635235630000|2021-10-26 08:07:10|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1635235640000|2021-10-26 08:07:20|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1635235650000|2021-10-26 08:07:30|384.52|382.92|384.52|382.92|384.52|382.92|384.33|382.73|0
1635235680000|2021-10-26 08:08:00|384.33|382.73|384.33|382.73|384.42|382.82|384.33|382.73|0
1635235690000|2021-10-26 08:08:10|384.52|382.92|384.32|382.72|384.52|382.92|384.32|382.72|0
1635235700000|2021-10-26 08:08:20|384.13|382.53|384.32|382.72|384.32|382.72|384.13|382.53|0
1635235710000|2021-10-26 08:08:30|384.52|382.92|384.42|382.82|384.52|382.92|384.42|382.82|0
1635235720000|2021-10-26 08:08:40|384.52|382.92|384.72|383.12|384.72|383.12|384.52|382.92|0
1635235730000|2021-10-26 08:08:50|384.52|382.92|384.72|383.12|384.72|383.12|384.52|382.92|0
1635235740000|2021-10-26 08:09:00|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1635235750000|2021-10-26 08:09:10|385.01|383.41|384.92|383.32|385.01|383.41|384.92|383.32|0
1635235760000|2021-10-26 08:09:20|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635235770000|2021-10-26 08:09:30|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635235780000|2021-10-26 08:09:40|384.92|383.32|384.92|383.32|385.11|383.51|384.92|383.32|0
1635235820000|2021-10-26 08:10:20|385.11|383.51|385.11|383.51|385.11|383.51|385.01|383.41|0
1635235830000|2021-10-26 08:10:30|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1635235850000|2021-10-26 08:10:50|385.11|383.51|384.92|383.32|385.11|383.51|384.92|383.32|0
1635235860000|2021-10-26 08:11:00|384.72|383.12|384.92|383.32|384.92|383.32|384.72|383.12|0
1635235870000|2021-10-26 08:11:10|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635235880000|2021-10-26 08:11:20|384.92|383.32|384.72|383.12|384.92|383.32|384.72|383.12|0
1635235890000|2021-10-26 08:11:30|384.52|382.92|384.52|382.92|384.52|382.92|384.52|382.92|0
1635235900000|2021-10-26 08:11:40|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635235910000|2021-10-26 08:11:50|384.92|383.32|384.92|383.32|384.92|383.32|384.81|383.21|0
1635235930000|2021-10-26 08:12:10|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635235950000|2021-10-26 08:12:30|384.72|383.12|384.81|383.21|384.91|383.31|384.72|383.12|0
1635235960000|2021-10-26 08:12:40|384.91|383.31|384.52|382.92|384.91|383.31|384.52|382.92|0
1635236000000|2021-10-26 08:13:20|384.32|382.72|384.32|382.72|384.42|382.82|384.32|382.72|0
1635236010000|2021-10-26 08:13:30|384.52|382.92|384.52|382.92|384.52|382.92|384.52|382.92|0
1635236030000|2021-10-26 08:13:50|384.72|383.12|384.52|382.92|384.72|383.12|384.52|382.92|0
1635236040000|2021-10-26 08:14:00|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635236050000|2021-10-26 08:14:10|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635236060000|2021-10-26 08:14:20|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635236070000|2021-10-26 08:14:30|384.52|382.92|384.52|382.92|384.52|382.92|384.52|382.92|0
1635236090000|2021-10-26 08:14:50|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635236100000|2021-10-26 08:15:00|384.91|383.31|384.72|383.12|384.91|383.31|384.72|383.12|0
1635236110000|2021-10-26 08:15:10|384.81|383.21|384.91|383.31|384.91|383.31|384.81|383.21|0
1635236120000|2021-10-26 08:15:20|384.81|383.21|384.91|383.31|384.91|383.31|384.81|383.21|0
1635236140000|2021-10-26 08:15:40|385.11|383.51|384.72|383.12|385.11|383.51|384.72|383.12|0
1635236160000|2021-10-26 08:16:00|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635236170000|2021-10-26 08:16:10|385.31|383.71|385.31|383.71|385.31|383.71|385.31|383.71|0
1635236180000|2021-10-26 08:16:20|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236210000|2021-10-26 08:16:50|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635236220000|2021-10-26 08:17:00|384.81|383.21|384.91|383.31|384.91|383.31|384.81|383.21|0
1635236230000|2021-10-26 08:17:10|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236270000|2021-10-26 08:17:50|384.91|383.31|384.71|383.11|384.91|383.31|384.71|383.11|0
1635236280000|2021-10-26 08:18:00|384.81|383.21|384.91|383.31|384.91|383.31|384.81|383.21|0
1635236290000|2021-10-26 08:18:10|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1635236300000|2021-10-26 08:18:20|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635236330000|2021-10-26 08:18:50|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236340000|2021-10-26 08:19:00|385.31|383.71|385.31|383.71|385.31|383.71|385.31|383.71|0
1635236350000|2021-10-26 08:19:10|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236370000|2021-10-26 08:19:30|385.2|383.6|385.2|383.6|385.2|383.6|385.2|383.6|0
1635236380000|2021-10-26 08:19:40|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236400000|2021-10-26 08:20:00|385.31|383.71|385.11|383.51|385.31|383.71|385.11|383.51|0
1635236410000|2021-10-26 08:20:10|385.31|383.71|385.31|383.71|385.31|383.71|385.31|383.71|0
1635236420000|2021-10-26 08:20:20|385.5|383.9|385.7|384.1|385.7|384.1|385.5|383.9|0
1635236430000|2021-10-26 08:20:30|385.5|383.9|385.5|383.9|385.5|383.9|385.5|383.9|0
1635236440000|2021-10-26 08:20:40|385.6|384|385.7|384.1|385.7|384.1|385.6|384|0
1635236450000|2021-10-26 08:20:50|385.5|383.9|385.7|384.1|385.7|384.1|385.5|383.9|0
1635236460000|2021-10-26 08:21:00|385.6|384|385.6|384|385.6|384|385.5|383.9|0
1635236470000|2021-10-26 08:21:10|385.7|384.1|385.9|384.3|385.9|384.3|385.7|384.1|0
1635236480000|2021-10-26 08:21:20|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1635236490000|2021-10-26 08:21:30|385.9|384.3|385.9|384.3|386.1|384.5|385.9|384.3|0
1635236500000|2021-10-26 08:21:40|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1635236510000|2021-10-26 08:21:50|385.9|384.3|386.1|384.5|386.1|384.5|385.9|384.3|0
1635236520000|2021-10-26 08:22:00|386.29|384.69|386.49|384.89|386.49|384.89|386.29|384.69|0
1635236540000|2021-10-26 08:22:20|386.69|385.09|386.49|384.89|386.69|385.09|386.49|384.89|0
1635236550000|2021-10-26 08:22:30|386.29|384.69|386.09|384.49|386.29|384.69|386.09|384.49|0
1635236560000|2021-10-26 08:22:40|386.29|384.69|386.49|384.89|386.49|384.89|386.29|384.69|0
1635236570000|2021-10-26 08:22:50|386.69|385.09|387.28|385.68|387.28|385.68|386.69|385.09|0
1635236580000|2021-10-26 08:23:00|387.48|385.88|387.48|385.88|387.48|385.88|387.28|385.68|0
1635236590000|2021-10-26 08:23:10|387.28|385.68|387.08|385.48|387.48|385.88|387.08|385.48|0
1635236600000|2021-10-26 08:23:20|387.28|385.68|387.28|385.68|387.28|385.68|387.18|385.58|0
1635236620000|2021-10-26 08:23:40|387.18|385.58|387.08|385.48|387.28|385.68|387.08|385.48|0
1635236630000|2021-10-26 08:23:50|386.89|385.29|386.78|385.18|386.89|385.29|386.78|385.18|0
1635236640000|2021-10-26 08:24:00|387.08|385.48|386.89|385.29|387.08|385.48|386.89|385.29|0
1635236650000|2021-10-26 08:24:10|386.69|385.09|386.69|385.09|386.69|385.09|386.69|385.09|0
1635236660000|2021-10-26 08:24:20|386.49|384.89|386.09|384.49|386.49|384.89|386.09|384.49|0
1635236670000|2021-10-26 08:24:30|385.9|384.3|385.9|384.3|385.9|384.3|385.9|384.3|0
1635236700000|2021-10-26 08:25:00|385.7|384.1|385.3|383.7|385.7|384.1|385.3|383.7|0
1635236710000|2021-10-26 08:25:10|385.11|383.51|385.11|383.51|385.11|383.51|384.91|383.31|0
1635236720000|2021-10-26 08:25:20|385|383.4|385.3|383.7|385.3|383.7|385|383.4|0
1635236730000|2021-10-26 08:25:30|385.2|383.6|385.3|383.7|385.3|383.7|385.2|383.6|0
1635236740000|2021-10-26 08:25:40|385.5|383.9|385.5|383.9|385.5|383.9|385.5|383.9|0
1635236760000|2021-10-26 08:26:00|385.3|383.7|385.11|383.51|385.3|383.7|385.11|383.51|0
1635236780000|2021-10-26 08:26:20|385.3|383.7|385.3|383.7|385.3|383.7|385.3|383.7|0
1635236790000|2021-10-26 08:26:30|385.11|383.51|385.11|383.51|385.11|383.51|385.11|383.51|0
1635236800000|2021-10-26 08:26:40|384.91|383.31|384.71|383.11|384.91|383.31|384.71|383.11|0
1635236820000|2021-10-26 08:27:00|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1635236830000|2021-10-26 08:27:10|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1635236840000|2021-10-26 08:27:20|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635236850000|2021-10-26 08:27:30|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1635236860000|2021-10-26 08:27:40|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1635236870000|2021-10-26 08:27:50|384.71|383.11|384.91|383.31|384.91|383.31|384.71|383.11|0
1635236880000|2021-10-26 08:28:00|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1635236890000|2021-10-26 08:28:10|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1635236900000|2021-10-26 08:28:20|384.41|382.81|383.92|382.32|384.41|382.81|383.92|382.32|0
1635236910000|2021-10-26 08:28:30|384.01|382.41|384.01|382.41|384.01|382.41|384.01|382.41|0
1635236920000|2021-10-26 08:28:40|383.92|382.32|384.31|382.71|384.31|382.71|383.92|382.32|0
1635236930000|2021-10-26 08:28:50|384.51|382.91|383.92|382.32|384.51|382.91|383.92|382.32|0
1635236940000|2021-10-26 08:29:00|384.12|382.52|384.12|382.52|384.12|382.52|384.12|382.52|0
1635236950000|2021-10-26 08:29:10|383.92|382.32|383.92|382.32|383.92|382.32|383.92|382.32|0
1635236970000|2021-10-26 08:29:30|383.72|382.12|383.72|382.12|383.72|382.12|383.72|382.12|0
1635237000000|2021-10-26 08:30:00|383.52|381.92|384.12|382.52|384.12|382.52|383.33|381.73|0
1635237010000|2021-10-26 08:30:10|383.72|382.12|383.72|382.12|383.82|382.22|383.72|382.12|0
1635237020000|2021-10-26 08:30:20|383.92|382.32|383.72|382.12|383.92|382.32|383.72|382.12|0
1635237030000|2021-10-26 08:30:30|383.92|382.32|384.12|382.52|384.12|382.52|383.72|382.12|0
1635237040000|2021-10-26 08:30:40|384.01|382.41|384.01|382.41|384.12|382.52|384.01|382.41|0
1635237050000|2021-10-26 08:30:50|383.92|382.32|383.92|382.32|384.12|382.52|383.92|382.32|0
1635237070000|2021-10-26 08:31:10|383.72|382.12|383.92|382.32|383.92|382.32|383.72|382.12|0
1635237080000|2021-10-26 08:31:20|383.72|382.12|383.72|382.12|383.72|382.12|383.52|381.92|0
1635237090000|2021-10-26 08:31:30|383.62|382.02|383.72|382.12|383.72|382.12|383.52|381.92|0
1635237100000|2021-10-26 08:31:40|383.92|382.32|383.92|382.32|383.92|382.32|383.92|382.32|0
1635237120000|2021-10-26 08:32:00|384.01|382.41|384.01|382.41|384.01|382.41|384.01|382.41|0
1635237130000|2021-10-26 08:32:10|384.12|382.52|383.92|382.32|384.12|382.52|383.92|382.32|0
1635237140000|2021-10-26 08:32:20|383.72|382.12|383.52|381.92|383.72|382.12|383.52|381.92|0
1635237150000|2021-10-26 08:32:30|383.33|381.73|383.33|381.73|383.33|381.73|383.33|381.73|0
1635237180000|2021-10-26 08:33:00|383.52|381.92|383.13|381.53|383.52|381.92|383.13|381.53|0
1635237220000|2021-10-26 08:33:40|383.33|381.73|383.52|381.92|383.52|381.92|383.33|381.73|0
1635237230000|2021-10-26 08:33:50|383.33|381.73|383.52|381.92|383.52|381.92|383.33|381.73|0
1635237240000|2021-10-26 08:34:00|383.42|381.82|383.33|381.73|383.42|381.82|383.33|381.73|0
1635237250000|2021-10-26 08:34:10|383.13|381.53|383.13|381.53|383.13|381.53|383.13|381.53|0
1635237260000|2021-10-26 08:34:20|383.33|381.73|383.33|381.73|383.52|381.92|383.33|381.73|0
1635237280000|2021-10-26 08:34:40|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635237300000|2021-10-26 08:35:00|383.33|381.73|382.93|381.33|383.33|381.73|382.93|381.33|0
1635237310000|2021-10-26 08:35:10|382.54|380.94|382.34|380.74|382.54|380.94|382.34|380.74|0
1635237320000|2021-10-26 08:35:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635237330000|2021-10-26 08:35:30|382.63|381.03|382.54|380.94|382.63|381.03|382.54|380.94|0
1635237340000|2021-10-26 08:35:40|382.73|381.13|382.34|380.74|382.73|381.13|382.34|380.74|0
1635237360000|2021-10-26 08:36:00|382.14|380.54|382.34|380.74|382.34|380.74|382.14|380.54|0
1635237380000|2021-10-26 08:36:20|382.73|381.13|382.83|381.23|382.83|381.23|382.73|381.13|0
1635237390000|2021-10-26 08:36:30|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635237400000|2021-10-26 08:36:40|382.93|381.33|382.83|381.23|382.93|381.33|382.83|381.23|0
1635237410000|2021-10-26 08:36:50|382.73|381.13|382.54|380.94|382.73|381.13|382.54|380.94|0
1635237430000|2021-10-26 08:37:10|382.73|381.13|383.13|381.53|383.13|381.53|382.73|381.13|0
1635237440000|2021-10-26 08:37:20|382.93|381.33|383.13|381.53|383.13|381.53|382.93|381.33|0
1635237450000|2021-10-26 08:37:30|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635237460000|2021-10-26 08:37:40|382.83|381.23|382.83|381.23|382.83|381.23|382.83|381.23|0
1635237470000|2021-10-26 08:37:50|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635237480000|2021-10-26 08:38:00|382.54|380.94|382.73|381.13|382.73|381.13|382.54|380.94|0
1635237490000|2021-10-26 08:38:10|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635237510000|2021-10-26 08:38:30|382.73|381.13|382.93|381.33|383.02|381.42|382.73|381.13|0
1635237520000|2021-10-26 08:38:40|383.13|381.53|383.13|381.53|383.13|381.53|383.13|381.53|0
1635237530000|2021-10-26 08:38:50|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635237540000|2021-10-26 08:39:00|383.13|381.53|383.13|381.53|383.13|381.53|382.93|381.33|0
1635237550000|2021-10-26 08:39:10|383.32|381.72|383.13|381.53|383.32|381.72|383.13|381.53|0
1635237560000|2021-10-26 08:39:20|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635237610000|2021-10-26 08:40:10|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635237620000|2021-10-26 08:40:20|383.72|382.12|383.52|381.92|383.72|382.12|383.52|381.92|0
1635237630000|2021-10-26 08:40:30|383.72|382.12|383.72|382.12|383.72|382.12|383.72|382.12|0
1635237640000|2021-10-26 08:40:40|383.52|381.92|383.72|382.12|383.72|382.12|383.52|381.92|0
1635237670000|2021-10-26 08:41:10|383.52|381.92|383.52|381.92|383.52|381.92|383.32|381.72|0
1635237680000|2021-10-26 08:41:20|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635237690000|2021-10-26 08:41:30|383.12|381.52|382.93|381.33|383.12|381.52|382.93|381.33|0
1635237700000|2021-10-26 08:41:40|383.12|381.52|383.32|381.72|383.32|381.72|383.12|381.52|0
1635237710000|2021-10-26 08:41:50|383.12|381.52|383.52|381.92|383.52|381.92|383.12|381.52|0
1635237720000|2021-10-26 08:42:00|383.32|381.72|383.42|381.82|383.52|381.92|383.32|381.72|0
1635237730000|2021-10-26 08:42:10|383.32|381.72|383.52|381.92|383.72|382.12|383.32|381.72|0
1635237740000|2021-10-26 08:42:20|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635237750000|2021-10-26 08:42:30|383.42|381.82|383.52|381.92|383.52|381.92|383.42|381.82|0
1635237770000|2021-10-26 08:42:50|383.32|381.72|383.52|381.92|383.52|381.92|383.32|381.72|0
1635237780000|2021-10-26 08:43:00|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635237790000|2021-10-26 08:43:10|383.42|381.82|383.32|381.72|383.42|381.82|383.32|381.72|0
1635237800000|2021-10-26 08:43:20|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635237820000|2021-10-26 08:43:40|383.42|381.82|383.32|381.72|383.42|381.82|383.32|381.72|0
1635237830000|2021-10-26 08:43:50|383.52|381.92|383.32|381.72|383.52|381.92|383.32|381.72|0
1635237840000|2021-10-26 08:44:00|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635237850000|2021-10-26 08:44:10|383.71|382.11|383.52|381.92|383.71|382.11|383.52|381.92|0
1635237860000|2021-10-26 08:44:20|383.71|382.11|383.71|382.11|383.71|382.11|383.61|382.01|0
1635237890000|2021-10-26 08:44:50|383.91|382.31|383.91|382.31|383.91|382.31|383.91|382.31|0
1635237900000|2021-10-26 08:45:00|384.11|382.51|384.11|382.51|384.31|382.71|384.11|382.51|0
1635237910000|2021-10-26 08:45:10|384.2|382.6|384.11|382.51|384.2|382.6|384.11|382.51|0
1635237920000|2021-10-26 08:45:20|383.91|382.31|383.91|382.31|383.91|382.31|383.71|382.11|0
1635237930000|2021-10-26 08:45:30|384.01|382.41|384.01|382.41|384.01|382.41|384.01|382.41|0
1635237940000|2021-10-26 08:45:40|384.11|382.51|384.11|382.51|384.11|382.51|384.11|382.51|0
1635237960000|2021-10-26 08:46:00|384.31|382.71|384.7|383.1|384.7|383.1|384.31|382.71|0
1635237970000|2021-10-26 08:46:10|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635237980000|2021-10-26 08:46:20|384.31|382.71|384.31|382.71|384.31|382.71|384.31|382.71|0
1635238000000|2021-10-26 08:46:40|384.11|382.51|384.11|382.51|384.11|382.51|384.11|382.51|0
1635238010000|2021-10-26 08:46:50|384.01|382.41|384.11|382.51|384.11|382.51|384.01|382.41|0
1635238020000|2021-10-26 08:47:00|383.91|382.31|383.71|382.11|383.91|382.31|383.71|382.11|0
1635238030000|2021-10-26 08:47:10|383.91|382.31|383.91|382.31|383.91|382.31|383.91|382.31|0
1635238050000|2021-10-26 08:47:30|384.11|382.51|384.3|382.7|384.3|382.7|384.11|382.51|0
1635238060000|2021-10-26 08:47:40|384.11|382.51|384.11|382.51|384.3|382.7|384.11|382.51|0
1635238080000|2021-10-26 08:48:00|384.2|382.6|384.11|382.51|384.2|382.6|384.11|382.51|0
1635238090000|2021-10-26 08:48:10|384.3|382.7|384.2|382.6|384.3|382.7|384.2|382.6|0
1635238100000|2021-10-26 08:48:20|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635238110000|2021-10-26 08:48:30|384.11|382.51|383.91|382.31|384.11|382.51|383.91|382.31|0
1635238120000|2021-10-26 08:48:40|383.71|382.11|383.91|382.31|383.91|382.31|383.71|382.11|0
1635238130000|2021-10-26 08:48:50|384.11|382.51|383.91|382.31|384.11|382.51|383.91|382.31|0
1635238140000|2021-10-26 08:49:00|384|382.4|384|382.4|384|382.4|384|382.4|0
1635238150000|2021-10-26 08:49:10|383.91|382.31|384.11|382.51|384.11|382.51|383.91|382.31|0
1635238170000|2021-10-26 08:49:30|384.5|382.9|384.3|382.7|384.5|382.9|384.3|382.7|0
1635238190000|2021-10-26 08:49:50|384.4|382.8|384.3|382.7|384.4|382.8|384.3|382.7|0
1635238200000|2021-10-26 08:50:00|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635238220000|2021-10-26 08:50:20|384.7|383.1|384.9|383.3|384.9|383.3|384.7|383.1|0
1635238240000|2021-10-26 08:50:40|384.7|383.1|384.9|383.3|384.9|383.3|384.7|383.1|0
1635238260000|2021-10-26 08:51:00|384.89|383.29|384.7|383.1|384.89|383.29|384.7|383.1|0
1635238270000|2021-10-26 08:51:10|384.89|383.29|384.7|383.1|384.89|383.29|384.7|383.1|0
1635238310000|2021-10-26 08:51:50|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635238320000|2021-10-26 08:52:00|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635238330000|2021-10-26 08:52:10|384.11|382.51|384.1|382.5|384.11|382.51|384.1|382.5|0
1635238340000|2021-10-26 08:52:20|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238360000|2021-10-26 08:52:40|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238400000|2021-10-26 08:53:20|383.91|382.31|384|382.4|384|382.4|383.91|382.31|0
1635238410000|2021-10-26 08:53:30|383.91|382.31|384.1|382.5|384.1|382.5|383.91|382.31|0
1635238420000|2021-10-26 08:53:40|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635238430000|2021-10-26 08:53:50|384.4|382.8|384.4|382.8|384.4|382.8|384.4|382.8|0
1635238440000|2021-10-26 08:54:00|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238450000|2021-10-26 08:54:10|384.2|382.6|384.3|382.7|384.3|382.7|384.2|382.6|0
1635238490000|2021-10-26 08:54:50|384.2|382.6|384.1|382.5|384.2|382.6|384.1|382.5|0
1635238500000|2021-10-26 08:55:00|384.2|382.6|384.3|382.7|384.3|382.7|384.2|382.6|0
1635238510000|2021-10-26 08:55:10|384.2|382.6|384.2|382.6|384.2|382.6|384.2|382.6|0
1635238520000|2021-10-26 08:55:20|384.1|382.5|384.1|382.5|384.1|382.5|384.1|382.5|0
1635238530000|2021-10-26 08:55:30|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238560000|2021-10-26 08:56:00|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635238570000|2021-10-26 08:56:10|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635238600000|2021-10-26 08:56:40|384.59|382.99|384.59|382.99|384.59|382.99|384.5|382.9|0
1635238610000|2021-10-26 08:56:50|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635238620000|2021-10-26 08:57:00|384.69|383.09|384.69|383.09|384.69|383.09|384.69|383.09|0
1635238630000|2021-10-26 08:57:10|384.59|382.99|384.5|382.9|384.59|382.99|384.5|382.9|0
1635238640000|2021-10-26 08:57:20|384.69|383.09|384.69|383.09|384.69|383.09|384.5|382.9|0
1635238650000|2021-10-26 08:57:30|384.89|383.29|384.89|383.29|384.89|383.29|384.89|383.29|0
1635238660000|2021-10-26 08:57:40|384.69|383.09|384.69|383.09|384.69|383.09|384.69|383.09|0
1635238690000|2021-10-26 08:58:10|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635238700000|2021-10-26 08:58:20|384.59|382.99|384.5|382.9|384.59|382.99|384.5|382.9|0
1635238740000|2021-10-26 08:59:00|384.59|382.99|384.59|382.99|384.59|382.99|384.59|382.99|0
1635238750000|2021-10-26 08:59:10|384.69|383.09|384.5|382.9|384.69|383.09|384.5|382.9|0
1635238760000|2021-10-26 08:59:20|384.69|383.09|384.5|382.9|384.69|383.09|384.5|382.9|0
1635238770000|2021-10-26 08:59:30|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635238780000|2021-10-26 08:59:40|384.39|382.79|384.3|382.7|384.39|382.79|384.3|382.7|0
1635238800000|2021-10-26 09:00:00|384.5|382.9|384.3|382.7|384.5|382.9|384.3|382.7|0
1635238810000|2021-10-26 09:00:10|384.1|382.5|384.1|382.5|384.1|382.5|384.1|382.5|0
1635238820000|2021-10-26 09:00:20|383.9|382.3|384.3|382.7|384.3|382.7|383.9|382.3|0
1635238840000|2021-10-26 09:00:40|384.1|382.5|384.1|382.5|384.1|382.5|384.1|382.5|0
1635238850000|2021-10-26 09:00:50|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238860000|2021-10-26 09:01:00|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635238870000|2021-10-26 09:01:10|383.9|382.3|383.9|382.3|383.9|382.3|383.9|382.3|0
1635238880000|2021-10-26 09:01:20|383.71|382.11|383.71|382.11|383.71|382.11|383.71|382.11|0
1635238890000|2021-10-26 09:01:30|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635238900000|2021-10-26 09:01:40|383.31|381.71|383.51|381.91|383.51|381.91|383.31|381.71|0
1635238910000|2021-10-26 09:01:50|383.71|382.11|383.71|382.11|383.71|382.11|383.71|382.11|0
1635238930000|2021-10-26 09:02:10|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635238940000|2021-10-26 09:02:20|383.31|381.71|383.31|381.71|383.31|381.71|383.31|381.71|0
1635238980000|2021-10-26 09:03:00|383.51|381.91|383.41|381.81|383.51|381.91|383.41|381.81|0
1635238990000|2021-10-26 09:03:10|383.51|381.91|383.51|381.91|383.7|382.1|383.51|381.91|0
1635239020000|2021-10-26 09:03:40|383.31|381.71|383.31|381.71|383.31|381.71|383.11|381.51|0
1635239030000|2021-10-26 09:03:50|383.51|381.91|383.31|381.71|383.51|381.91|383.31|381.71|0
1635239050000|2021-10-26 09:04:10|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635239060000|2021-10-26 09:04:20|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239070000|2021-10-26 09:04:30|383.51|381.91|383.51|381.91|383.7|382.1|383.51|381.91|0
1635239120000|2021-10-26 09:05:20|383.6|382|383.6|382|383.6|382|383.6|382|0
1635239130000|2021-10-26 09:05:30|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635239140000|2021-10-26 09:05:40|383.31|381.71|383.31|381.71|383.31|381.71|383.31|381.71|0
1635239150000|2021-10-26 09:05:50|383.51|381.91|383.51|381.91|383.51|381.91|383.31|381.71|0
1635239160000|2021-10-26 09:06:00|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239190000|2021-10-26 09:06:30|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635239210000|2021-10-26 09:06:50|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239220000|2021-10-26 09:07:00|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635239230000|2021-10-26 09:07:10|383.7|382.1|383.7|382.1|383.7|382.1|383.6|382|0
1635239250000|2021-10-26 09:07:30|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635239260000|2021-10-26 09:07:40|383.6|382|383.7|382.1|383.7|382.1|383.6|382|0
1635239270000|2021-10-26 09:07:50|383.6|382|383.7|382.1|383.7|382.1|383.6|382|0
1635239280000|2021-10-26 09:08:00|383.9|382.3|383.7|382.1|383.9|382.3|383.7|382.1|0
1635239320000|2021-10-26 09:08:40|383.6|382|383.5|381.9|383.6|382|383.5|381.9|0
1635239330000|2021-10-26 09:08:50|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239340000|2021-10-26 09:09:00|383.9|382.3|383.7|382.1|383.9|382.3|383.7|382.1|0
1635239380000|2021-10-26 09:09:40|383.5|381.9|383.5|381.9|383.5|381.9|383.5|381.9|0
1635239400000|2021-10-26 09:10:00|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239450000|2021-10-26 09:10:50|383.9|382.3|383.9|382.3|383.9|382.3|383.9|382.3|0
1635239470000|2021-10-26 09:11:10|383.99|382.39|384.1|382.5|384.1|382.5|383.99|382.39|0
1635239480000|2021-10-26 09:11:20|383.9|382.3|383.99|382.39|384.1|382.5|383.9|382.3|0
1635239490000|2021-10-26 09:11:30|384.1|382.5|384.09|382.49|384.1|382.5|384.09|382.49|0
1635239510000|2021-10-26 09:11:50|383.9|382.3|384.09|382.49|384.09|382.49|383.9|382.3|0
1635239560000|2021-10-26 09:12:40|384.29|382.69|384.09|382.49|384.29|382.69|384.09|382.49|0
1635239580000|2021-10-26 09:13:00|384.29|382.69|384.29|382.69|384.29|382.69|384.29|382.69|0
1635239590000|2021-10-26 09:13:10|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635239650000|2021-10-26 09:14:10|383.9|382.3|383.9|382.3|383.9|382.3|383.9|382.3|0
1635239670000|2021-10-26 09:14:30|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635239700000|2021-10-26 09:15:00|383.99|382.39|383.9|382.3|384.09|382.49|383.9|382.3|0
1635239730000|2021-10-26 09:15:30|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239750000|2021-10-26 09:15:50|383.9|382.3|383.9|382.3|383.9|382.3|383.9|382.3|0
1635239780000|2021-10-26 09:16:20|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239800000|2021-10-26 09:16:40|383.6|382|383.6|382|383.6|382|383.6|382|0
1635239810000|2021-10-26 09:16:50|383.5|381.9|383.5|381.9|383.5|381.9|383.5|381.9|0
1635239830000|2021-10-26 09:17:10|383.7|382.1|383.5|381.9|383.7|382.1|383.5|381.9|0
1635239850000|2021-10-26 09:17:30|383.4|381.8|383.3|381.7|383.4|381.8|383.3|381.7|0
1635239870000|2021-10-26 09:17:50|383.5|381.9|383.5|381.9|383.5|381.9|383.5|381.9|0
1635239930000|2021-10-26 09:18:50|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|0
1635239940000|2021-10-26 09:19:00|383.5|381.9|383.5|381.9|383.5|381.9|383.5|381.9|0
1635239960000|2021-10-26 09:19:20|383.7|382.1|383.5|381.9|383.7|382.1|383.5|381.9|0
1635239970000|2021-10-26 09:19:30|383.7|382.1|383.7|382.1|383.7|382.1|383.59|381.99|0
1635240010000|2021-10-26 09:20:10|383.79|382.19|383.89|382.29|383.89|382.29|383.79|382.19|0
1635240040000|2021-10-26 09:20:40|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635240050000|2021-10-26 09:20:50|383.99|382.39|383.89|382.29|384.09|382.49|383.89|382.29|0
1635240150000|2021-10-26 09:22:30|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635240160000|2021-10-26 09:22:40|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1635240170000|2021-10-26 09:22:50|384.09|382.49|383.89|382.29|384.09|382.49|383.89|382.29|0
1635240210000|2021-10-26 09:23:30|383.69|382.09|383.89|382.29|383.89|382.29|383.69|382.09|0
1635240240000|2021-10-26 09:24:00|384.09|382.49|383.89|382.29|384.09|382.49|383.89|382.29|0
1635240270000|2021-10-26 09:24:30|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635240290000|2021-10-26 09:24:50|384.29|382.69|384.29|382.69|384.29|382.69|384.29|382.69|0
1635240320000|2021-10-26 09:25:20|384.48|382.88|384.29|382.69|384.48|382.88|384.29|382.69|0
1635240330000|2021-10-26 09:25:30|384.48|382.88|384.68|383.08|384.68|383.08|384.48|382.88|0
1635240350000|2021-10-26 09:25:50|384.48|382.88|384.48|382.88|384.48|382.88|384.48|382.88|0
1635240360000|2021-10-26 09:26:00|384.28|382.68|384.28|382.68|384.28|382.68|384.28|382.68|0
1635240390000|2021-10-26 09:26:30|383.89|382.29|384.28|382.68|384.28|382.68|383.89|382.29|0
1635240400000|2021-10-26 09:26:40|384.48|382.88|384.28|382.68|384.48|382.88|384.28|382.68|0
1635240410000|2021-10-26 09:26:50|384.48|382.88|384.48|382.88|384.48|382.88|384.48|382.88|0
1635240420000|2021-10-26 09:27:00|384.28|382.68|384.38|382.78|384.38|382.78|384.28|382.68|0
1635240430000|2021-10-26 09:27:10|384.28|382.68|384.48|382.88|384.48|382.88|384.28|382.68|0
1635240450000|2021-10-26 09:27:30|384.68|383.08|384.68|383.08|384.68|383.08|384.68|383.08|0
1635240460000|2021-10-26 09:27:40|384.48|382.88|384.48|382.88|384.48|382.88|384.48|382.88|0
1635240470000|2021-10-26 09:27:50|384.28|382.68|384.48|382.88|384.48|382.88|384.28|382.68|0
1635240480000|2021-10-26 09:28:00|384.28|382.68|384.28|382.68|384.28|382.68|384.28|382.68|0
1635240520000|2021-10-26 09:28:40|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1635240530000|2021-10-26 09:28:50|384.28|382.68|384.09|382.49|384.28|382.68|384.09|382.49|0
1635240590000|2021-10-26 09:29:50|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1635240600000|2021-10-26 09:30:00|384.09|382.49|383.89|382.29|384.09|382.49|383.79|382.19|0
1635240620000|2021-10-26 09:30:20|383.69|382.09|383.89|382.29|383.89|382.29|383.69|382.09|0
1635240660000|2021-10-26 09:31:00|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1635240670000|2021-10-26 09:31:10|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1635240730000|2021-10-26 09:32:10|383.78|382.18|383.89|382.29|383.89|382.29|383.78|382.18|0
1635240740000|2021-10-26 09:32:20|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1635240780000|2021-10-26 09:33:00|383.89|382.29|383.78|382.18|383.89|382.29|383.78|382.18|0
1635240790000|2021-10-26 09:33:10|383.69|382.09|383.89|382.29|383.89|382.29|383.69|382.09|0
1635240810000|2021-10-26 09:33:30|384.08|382.48|384.08|382.48|384.08|382.48|384.08|382.48|0
1635240820000|2021-10-26 09:33:40|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1635240830000|2021-10-26 09:33:50|383.78|382.18|383.69|382.09|383.78|382.18|383.69|382.09|0
1635240840000|2021-10-26 09:34:00|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1635240880000|2021-10-26 09:34:40|384.08|382.48|384.08|382.48|384.08|382.48|384.08|382.48|0
1635240900000|2021-10-26 09:35:00|384.28|382.68|384.28|382.68|384.28|382.68|384.18|382.58|0
1635240920000|2021-10-26 09:35:20|384.08|382.48|384.08|382.48|384.08|382.48|384.08|382.48|0
1635240930000|2021-10-26 09:35:30|384.28|382.68|384.28|382.68|384.28|382.68|384.28|382.68|0
1635240950000|2021-10-26 09:35:50|384.48|382.88|384.48|382.88|384.48|382.88|384.48|382.88|0
1635240970000|2021-10-26 09:36:10|384.28|382.68|384.28|382.68|384.28|382.68|384.28|382.68|0
1635241010000|2021-10-26 09:36:50|384.08|382.48|384.08|382.48|384.08|382.48|384.08|382.48|0
1635241020000|2021-10-26 09:37:00|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241050000|2021-10-26 09:37:30|384.08|382.48|384.08|382.48|384.08|382.48|383.88|382.28|0
1635241060000|2021-10-26 09:37:40|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241090000|2021-10-26 09:38:10|384.08|382.48|384.08|382.48|384.08|382.48|383.98|382.38|0
1635241130000|2021-10-26 09:38:50|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241140000|2021-10-26 09:39:00|384.08|382.48|383.98|382.38|384.08|382.48|383.98|382.38|0
1635241150000|2021-10-26 09:39:10|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241180000|2021-10-26 09:39:40|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1635241190000|2021-10-26 09:39:50|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241200000|2021-10-26 09:40:00|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1635241220000|2021-10-26 09:40:20|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241230000|2021-10-26 09:40:30|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1635241280000|2021-10-26 09:41:20|383.49|381.89|383.49|381.89|383.49|381.89|383.49|381.89|0
1635241290000|2021-10-26 09:41:30|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1635241300000|2021-10-26 09:41:40|383.09|381.49|383.09|381.49|383.09|381.49|383.09|381.49|0
1635241310000|2021-10-26 09:41:50|382.9|381.3|382.9|381.3|382.9|381.3|382.9|381.3|0
1635241330000|2021-10-26 09:42:10|382.7|381.1|382.5|380.9|382.7|381.1|382.5|380.9|0
1635241340000|2021-10-26 09:42:20|382.7|381.1|382.7|381.1|382.7|381.1|382.7|381.1|0
1635241350000|2021-10-26 09:42:30|382.9|381.3|382.7|381.1|382.9|381.3|382.7|381.1|0
1635241380000|2021-10-26 09:43:00|382.9|381.3|382.9|381.3|382.9|381.3|382.9|381.3|0
1635241390000|2021-10-26 09:43:10|383.09|381.49|383.09|381.49|383.09|381.49|383.09|381.49|0
1635241420000|2021-10-26 09:43:40|382.9|381.3|382.9|381.3|382.9|381.3|382.9|381.3|0
1635241440000|2021-10-26 09:44:00|383.09|381.49|383.09|381.49|383.09|381.49|383.09|381.49|0
1635241460000|2021-10-26 09:44:20|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1635241540000|2021-10-26 09:45:40|383.49|381.89|383.38|381.78|383.49|381.89|383.38|381.78|0
1635241550000|2021-10-26 09:45:50|383.49|381.89|383.49|381.89|383.49|381.89|383.49|381.89|0
1635241560000|2021-10-26 09:46:00|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1635241580000|2021-10-26 09:46:20|383.88|382.28|383.68|382.08|383.88|382.28|383.68|382.08|0
1635241590000|2021-10-26 09:46:30|383.78|382.18|383.49|381.89|383.88|382.28|383.49|381.89|0
1635241600000|2021-10-26 09:46:40|383.29|381.69|383.09|381.49|383.29|381.69|383.09|381.49|0
1635241750000|2021-10-26 09:49:10|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1635241770000|2021-10-26 09:49:30|383.09|381.49|383.29|381.69|383.29|381.69|383.09|381.49|0
1635241790000|2021-10-26 09:49:50|383.48|381.88|383.48|381.88|383.48|381.88|383.48|381.88|0
1635241820000|2021-10-26 09:50:20|383.29|381.69|383.48|381.88|383.48|381.88|383.29|381.69|0
1635241850000|2021-10-26 09:50:50|383.68|382.08|383.48|381.88|383.68|382.08|383.48|381.88|0
1635241890000|2021-10-26 09:51:30|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1635241900000|2021-10-26 09:51:40|383.88|382.28|383.88|382.28|383.88|382.28|383.68|382.08|0
1635241910000|2021-10-26 09:51:50|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1635241920000|2021-10-26 09:52:00|383.88|382.28|383.68|382.08|383.88|382.28|383.68|382.08|0
1635241940000|2021-10-26 09:52:20|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1635241950000|2021-10-26 09:52:30|383.77|382.17|383.88|382.28|383.88|382.28|383.68|382.08|0
1635241960000|2021-10-26 09:52:40|383.68|382.08|383.68|382.08|383.77|382.17|383.68|382.08|0
1635242000000|2021-10-26 09:53:20|383.88|382.28|383.68|382.08|383.88|382.28|383.68|382.08|0
1635242010000|2021-10-26 09:53:30|383.88|382.28|383.68|382.08|383.88|382.28|383.68|382.08|0
1635242020000|2021-10-26 09:53:40|383.77|382.17|383.88|382.28|383.88|382.28|383.77|382.17|0
1635242040000|2021-10-26 09:54:00|384.07|382.47|384.07|382.47|384.07|382.47|384.07|382.47|0
1635242080000|2021-10-26 09:54:40|384.27|382.67|384.27|382.67|384.27|382.67|384.27|382.67|0
1635242090000|2021-10-26 09:54:50|384.47|382.87|384.47|382.87|384.47|382.87|384.47|382.87|0
1635242100000|2021-10-26 09:55:00|384.66|383.06|384.47|382.87|384.66|383.06|384.47|382.87|0
1635242110000|2021-10-26 09:55:10|384.66|383.06|384.56|382.96|384.66|383.06|384.47|382.87|0
1635242120000|2021-10-26 09:55:20|384.47|382.87|384.66|383.06|384.66|383.06|384.47|382.87|0
1635242130000|2021-10-26 09:55:30|384.47|382.87|384.47|382.87|384.66|383.06|384.47|382.87|0
1635242140000|2021-10-26 09:55:40|384.56|382.96|384.47|382.87|384.56|382.96|384.47|382.87|0
1635242150000|2021-10-26 09:55:50|384.27|382.67|384.27|382.67|384.27|382.67|384.17|382.57|0
1635242160000|2021-10-26 09:56:00|384.17|382.57|384.07|382.47|384.17|382.57|384.07|382.47|0
1635242250000|2021-10-26 09:57:30|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1635242260000|2021-10-26 09:57:40|384.07|382.47|384.07|382.47|384.07|382.47|384.07|382.47|0
1635242340000|2021-10-26 09:59:00|384.27|382.67|384.07|382.47|384.27|382.67|384.07|382.47|0
1635242360000|2021-10-26 09:59:20|384.27|382.67|384.27|382.67|384.27|382.67|384.27|382.67|0
1635242380000|2021-10-26 09:59:40|384.46|382.86|384.27|382.67|384.46|382.86|384.27|382.67|0
1635242390000|2021-10-26 09:59:50|384.36|382.76|384.46|382.86|384.46|382.86|384.36|382.76|0
1635242400000|2021-10-26 10:00:00|384.27|382.67|384.27|382.67|384.46|382.86|384.27|382.67|0
1635242420000|2021-10-26 10:00:20|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635242450000|2021-10-26 10:00:50|384.66|383.06|384.66|383.06|384.66|383.06|384.66|383.06|0
1635242460000|2021-10-26 10:01:00|384.86|383.26|384.66|383.06|384.86|383.26|384.66|383.06|0
1635242490000|2021-10-26 10:01:30|384.86|383.26|384.66|383.06|384.86|383.26|384.66|383.06|0
1635242530000|2021-10-26 10:02:10|384.46|382.86|384.66|383.06|384.66|383.06|384.46|382.86|0
1635242540000|2021-10-26 10:02:20|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635242560000|2021-10-26 10:02:40|384.66|383.06|384.66|383.06|384.66|383.06|384.66|383.06|0
1635242570000|2021-10-26 10:02:50|384.46|382.86|384.66|383.06|384.66|383.06|384.46|382.86|0
1635242590000|2021-10-26 10:03:10|384.76|383.16|384.66|383.06|384.76|383.16|384.66|383.06|0
1635242630000|2021-10-26 10:03:50|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635242640000|2021-10-26 10:04:00|384.66|383.06|384.46|382.86|384.66|383.06|384.46|382.86|0
1635242700000|2021-10-26 10:05:00|384.66|383.06|384.46|382.86|384.66|383.06|384.46|382.86|0
1635242780000|2021-10-26 10:06:20|384.66|383.06|384.46|382.86|384.66|383.06|384.46|382.86|0
1635242790000|2021-10-26 10:06:30|384.66|383.06|384.66|383.06|384.66|383.06|384.46|382.86|0
1635242890000|2021-10-26 10:08:10|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635242920000|2021-10-26 10:08:40|384.66|383.06|384.66|383.06|384.66|383.06|384.66|383.06|0
1635242950000|2021-10-26 10:09:10|384.46|382.86|384.66|383.06|384.66|383.06|384.46|382.86|0
1635242960000|2021-10-26 10:09:20|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635242980000|2021-10-26 10:09:40|384.66|383.06|384.46|382.86|384.66|383.06|384.46|382.86|0
1635242990000|2021-10-26 10:09:50|384.55|382.95|384.46|382.86|384.55|382.95|384.46|382.86|0
1635243010000|2021-10-26 10:10:10|384.66|383.06|384.66|383.06|384.66|383.06|384.66|383.06|0
1635243030000|2021-10-26 10:10:30|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635243040000|2021-10-26 10:10:40|384.55|382.95|384.66|383.06|384.66|383.06|384.55|382.95|0
1635243050000|2021-10-26 10:10:50|384.85|383.25|384.66|383.06|384.85|383.25|384.66|383.06|0
1635243100000|2021-10-26 10:11:40|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635243170000|2021-10-26 10:12:50|384.26|382.66|384.46|382.86|384.46|382.86|384.26|382.66|0
1635243190000|2021-10-26 10:13:10|384.26|382.66|384.26|382.66|384.26|382.66|384.26|382.66|0
1635243200000|2021-10-26 10:13:20|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635243220000|2021-10-26 10:13:40|384.55|382.95|384.55|382.95|384.55|382.95|384.55|382.95|0
1635243230000|2021-10-26 10:13:50|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1635243240000|2021-10-26 10:14:00|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635243250000|2021-10-26 10:14:10|384.55|382.95|384.46|382.86|384.55|382.95|384.46|382.86|0
1635243260000|2021-10-26 10:14:20|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1635243350000|2021-10-26 10:15:50|384.85|383.25|384.65|383.05|384.85|383.25|384.65|383.05|0
1635243390000|2021-10-26 10:16:30|384.46|382.86|384.46|382.86|384.46|382.86|384.46|382.86|0
1635243430000|2021-10-26 10:17:10|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1635243480000|2021-10-26 10:18:00|384.85|383.25|384.85|383.25|384.85|383.25|384.85|383.25|0
1635243520000|2021-10-26 10:18:40|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1635243530000|2021-10-26 10:18:50|384.85|383.25|384.85|383.25|384.85|383.25|384.85|383.25|0
1635243570000|2021-10-26 10:19:30|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1635243600000|2021-10-26 10:20:00|384.45|382.85|384.45|382.85|384.45|382.85|384.45|382.85|0
1635243640000|2021-10-26 10:20:40|384.26|382.66|384.26|382.66|384.26|382.66|384.26|382.66|0
1635243650000|2021-10-26 10:20:50|384.15|382.55|384.06|382.46|384.15|382.55|384.06|382.46|0
1635243670000|2021-10-26 10:21:10|383.96|382.36|384.06|382.46|384.06|382.46|383.96|382.36|0
1635243680000|2021-10-26 10:21:20|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1635243690000|2021-10-26 10:21:30|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1635243720000|2021-10-26 10:22:00|383.86|382.26|383.66|382.06|383.86|382.26|383.66|382.06|0
1635243780000|2021-10-26 10:23:00|383.86|382.26|383.66|382.06|383.86|382.26|383.66|382.06|0
1635243790000|2021-10-26 10:23:10|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1635243800000|2021-10-26 10:23:20|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1635243840000|2021-10-26 10:24:00|383.47|381.87|383.47|381.87|383.47|381.87|383.47|381.87|0
1635243850000|2021-10-26 10:24:10|383.66|382.06|383.56|381.96|383.66|382.06|383.56|381.96|0
1635243860000|2021-10-26 10:24:20|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1635243880000|2021-10-26 10:24:40|383.86|382.26|383.66|382.06|383.86|382.26|383.66|382.06|0
1635243890000|2021-10-26 10:24:50|383.47|381.87|383.47|381.87|383.47|381.87|383.47|381.87|0
1635243900000|2021-10-26 10:25:00|383.66|382.06|383.47|381.87|383.66|382.06|383.47|381.87|0
1635243910000|2021-10-26 10:25:10|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635243920000|2021-10-26 10:25:20|383.47|381.87|383.27|381.67|383.47|381.87|383.27|381.67|0
1635243940000|2021-10-26 10:25:40|383.46|381.86|383.27|381.67|383.46|381.86|383.27|381.67|0
1635243950000|2021-10-26 10:25:50|383.46|381.86|383.46|381.86|383.46|381.86|383.27|381.67|0
1635243960000|2021-10-26 10:26:00|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635243980000|2021-10-26 10:26:20|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635243990000|2021-10-26 10:26:30|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635244000000|2021-10-26 10:26:40|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635244010000|2021-10-26 10:26:50|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635244050000|2021-10-26 10:27:30|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635244070000|2021-10-26 10:27:50|383.36|381.76|383.27|381.67|383.36|381.76|383.27|381.67|0
1635244120000|2021-10-26 10:28:40|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635244140000|2021-10-26 10:29:00|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635244160000|2021-10-26 10:29:20|383.07|381.47|383.27|381.67|383.27|381.67|383.07|381.47|0
1635244170000|2021-10-26 10:29:30|383.16|381.56|383.07|381.47|383.16|381.56|383.07|381.47|0
1635244180000|2021-10-26 10:29:40|383.27|381.67|383.27|381.67|383.27|381.67|383.27|381.67|0
1635244190000|2021-10-26 10:29:50|383.07|381.47|383.07|381.47|383.07|381.47|383.07|381.47|0
1635244200000|2021-10-26 10:30:00|382.87|381.27|382.67|381.07|382.87|381.27|382.67|381.07|0
1635244240000|2021-10-26 10:30:40|382.77|381.17|382.87|381.27|382.87|381.27|382.77|381.17|0
1635244250000|2021-10-26 10:30:50|383.07|381.47|382.87|381.27|383.07|381.47|382.87|381.27|0
1635244260000|2021-10-26 10:31:00|383.07|381.47|383.07|381.47|383.07|381.47|383.07|381.47|0
1635244300000|2021-10-26 10:31:40|382.87|381.27|383.07|381.47|383.07|381.47|382.87|381.27|0
1635244320000|2021-10-26 10:32:00|382.87|381.27|383.07|381.47|383.07|381.47|382.87|381.27|0
1635244380000|2021-10-26 10:33:00|382.96|381.36|382.87|381.27|382.96|381.36|382.87|381.27|0
1635244410000|2021-10-26 10:33:30|382.67|381.07|382.67|381.07|382.67|381.07|382.67|381.07|0
1635244430000|2021-10-26 10:33:50|382.48|380.88|382.48|380.88|382.48|380.88|382.48|380.88|0
1635244470000|2021-10-26 10:34:30|382.67|381.07|382.87|381.27|382.87|381.27|382.67|381.07|0
1635244490000|2021-10-26 10:34:50|382.67|381.07|382.67|381.07|382.67|381.07|382.67|381.07|0
1635244520000|2021-10-26 10:35:20|382.87|381.27|382.87|381.27|382.87|381.27|382.87|381.27|0
1635244580000|2021-10-26 10:36:20|383.07|381.47|383.07|381.47|383.07|381.47|383.07|381.47|0
1635244600000|2021-10-26 10:36:40|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635244620000|2021-10-26 10:37:00|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635244630000|2021-10-26 10:37:10|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635244640000|2021-10-26 10:37:20|383.26|381.66|383.36|381.76|383.36|381.76|383.26|381.66|0
1635244650000|2021-10-26 10:37:30|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1635244700000|2021-10-26 10:38:20|383.26|381.66|383.46|381.86|383.46|381.86|383.26|381.66|0
1635244710000|2021-10-26 10:38:30|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635244920000|2021-10-26 10:42:00|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635244930000|2021-10-26 10:42:10|382.87|381.27|382.87|381.27|382.87|381.27|382.87|381.27|0
1635244940000|2021-10-26 10:42:20|382.86|381.26|382.86|381.26|382.86|381.26|382.86|381.26|0
1635244970000|2021-10-26 10:42:50|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635244990000|2021-10-26 10:43:10|382.86|381.26|382.86|381.26|382.86|381.26|382.86|381.26|0
1635245050000|2021-10-26 10:44:10|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635245060000|2021-10-26 10:44:20|383.16|381.56|383.16|381.56|383.16|381.56|383.16|381.56|0
1635245070000|2021-10-26 10:44:30|383.06|381.46|383.06|381.46|383.26|381.66|383.06|381.46|0
1635245100000|2021-10-26 10:45:00|382.96|381.36|382.86|381.26|382.96|381.36|382.86|381.26|0
1635245150000|2021-10-26 10:45:50|382.67|381.07|382.86|381.26|382.86|381.26|382.67|381.07|0
1635245160000|2021-10-26 10:46:00|382.67|381.07|382.86|381.26|382.86|381.26|382.67|381.07|0
1635245180000|2021-10-26 10:46:20|382.67|381.07|383.06|381.46|383.06|381.46|382.67|381.07|0
1635245210000|2021-10-26 10:46:50|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245220000|2021-10-26 10:47:00|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1635245230000|2021-10-26 10:47:10|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245240000|2021-10-26 10:47:20|383.15|381.55|383.06|381.46|383.15|381.55|383.06|381.46|0
1635245250000|2021-10-26 10:47:30|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245260000|2021-10-26 10:47:40|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1635245270000|2021-10-26 10:47:50|383.26|381.66|383.15|381.55|383.26|381.66|383.15|381.55|0
1635245280000|2021-10-26 10:48:00|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1635245310000|2021-10-26 10:48:30|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245320000|2021-10-26 10:48:40|383.06|381.46|383.15|381.55|383.26|381.66|383.06|381.46|0
1635245330000|2021-10-26 10:48:50|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245340000|2021-10-26 10:49:00|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1635245350000|2021-10-26 10:49:10|383.26|381.66|383.26|381.66|383.26|381.66|383.26|381.66|0
1635245380000|2021-10-26 10:49:40|383.15|381.55|383.26|381.66|383.26|381.66|383.15|381.55|0
1635245390000|2021-10-26 10:49:50|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1635245400000|2021-10-26 10:50:00|383.35|381.75|383.26|381.66|383.35|381.75|383.26|381.66|0
1635245420000|2021-10-26 10:50:20|383.25|381.65|383.25|381.65|383.25|381.65|383.25|381.65|0
1635245430000|2021-10-26 10:50:30|383.06|381.46|383.25|381.65|383.25|381.65|383.06|381.46|0
1635245470000|2021-10-26 10:51:10|383.06|381.46|383.25|381.65|383.25|381.65|383.06|381.46|0
1635245480000|2021-10-26 10:51:20|383.15|381.55|383.25|381.65|383.25|381.65|383.15|381.55|0
1635245520000|2021-10-26 10:52:00|383.35|381.75|383.45|381.85|383.45|381.85|383.35|381.75|0
1635245580000|2021-10-26 10:53:00|383.55|381.95|383.65|382.05|383.65|382.05|383.45|381.85|0
1635245600000|2021-10-26 10:53:20|383.85|382.25|383.84|382.24|383.85|382.25|383.84|382.24|0
1635245670000|2021-10-26 10:54:30|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1635245680000|2021-10-26 10:54:40|383.84|382.24|383.84|382.24|383.84|382.24|383.84|382.24|0
1635245690000|2021-10-26 10:54:50|383.65|382.05|383.65|382.05|383.84|382.24|383.65|382.05|0
1635245840000|2021-10-26 10:57:20|383.84|382.24|383.84|382.24|383.84|382.24|383.84|382.24|0
1635245860000|2021-10-26 10:57:40|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1635245900000|2021-10-26 10:58:20|384.24|382.64|384.24|382.64|384.24|382.64|384.24|382.64|0
1635245930000|2021-10-26 10:58:50|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1635245940000|2021-10-26 10:59:00|384.24|382.64|384.24|382.64|384.24|382.64|384.24|382.64|0
1635245950000|2021-10-26 10:59:10|384.04|382.44|384.24|382.64|384.24|382.64|384.04|382.44|0
1635245990000|2021-10-26 10:59:50|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1635246000000|2021-10-26 11:00:00|384.24|382.64|384.24|382.64|384.24|382.64|384.24|382.64|0
1635246010000|2021-10-26 11:00:10|384.04|382.44|384.24|382.64|384.24|382.64|384.04|382.44|0
1635246130000|2021-10-26 11:02:10|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1635246170000|2021-10-26 11:02:50|384.23|382.63|384.23|382.63|384.23|382.63|384.23|382.63|0
1635246230000|2021-10-26 11:03:50|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1635246300000|2021-10-26 11:05:00|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1635246330000|2021-10-26 11:05:30|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1635246360000|2021-10-26 11:06:00|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1635246380000|2021-10-26 11:06:20|384.83|383.23|384.72|383.12|384.83|383.23|384.72|383.12|0
1635246390000|2021-10-26 11:06:30|384.83|383.23|384.82|383.22|384.83|383.23|384.82|383.22|0
1635246410000|2021-10-26 11:06:50|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1635246460000|2021-10-26 11:07:40|384.82|383.22|384.63|383.03|384.82|383.22|384.63|383.03|0
1635246470000|2021-10-26 11:07:50|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1635246510000|2021-10-26 11:08:30|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1635246520000|2021-10-26 11:08:40|384.72|383.12|384.82|383.22|384.82|383.22|384.72|383.12|0
1635246580000|2021-10-26 11:09:40|385.02|383.42|384.82|383.22|385.02|383.42|384.82|383.22|0
1635246590000|2021-10-26 11:09:50|384.92|383.32|385.02|383.42|385.02|383.42|384.92|383.32|0
1635246700000|2021-10-26 11:11:40|385.22|383.62|385.22|383.62|385.22|383.62|385.22|383.62|0
1635246710000|2021-10-26 11:11:50|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635246740000|2021-10-26 11:12:20|385.22|383.62|385.41|383.81|385.41|383.81|385.22|383.62|0
1635246750000|2021-10-26 11:12:30|385.61|384.01|385.61|384.01|385.61|384.01|385.61|384.01|0
1635246760000|2021-10-26 11:12:40|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635246770000|2021-10-26 11:12:50|385.22|383.62|385.22|383.62|385.22|383.62|385.22|383.62|0
1635246790000|2021-10-26 11:13:10|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635246820000|2021-10-26 11:13:40|385.22|383.62|385.22|383.62|385.22|383.62|385.22|383.62|0
1635246840000|2021-10-26 11:14:00|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635246850000|2021-10-26 11:14:10|385.22|383.62|385.41|383.81|385.41|383.81|385.22|383.62|0
1635246860000|2021-10-26 11:14:20|385.61|384.01|385.41|383.81|385.61|384.01|385.41|383.81|0
1635246870000|2021-10-26 11:14:30|385.22|383.62|385.22|383.62|385.22|383.62|385.22|383.62|0
1635246880000|2021-10-26 11:14:40|385.41|383.81|385.22|383.62|385.41|383.81|385.22|383.62|0
1635246890000|2021-10-26 11:14:50|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1635246900000|2021-10-26 11:15:00|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635246910000|2021-10-26 11:15:10|384.62|383.02|384.72|383.12|384.72|383.12|384.62|383.02|0
1635246920000|2021-10-26 11:15:20|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635246940000|2021-10-26 11:15:40|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1635246960000|2021-10-26 11:16:00|385.22|383.62|385.21|383.61|385.22|383.62|385.21|383.61|0
1635246970000|2021-10-26 11:16:10|385.02|383.42|385.21|383.61|385.21|383.61|385.02|383.42|0
1635247010000|2021-10-26 11:16:50|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1635247040000|2021-10-26 11:17:20|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247080000|2021-10-26 11:18:00|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635247090000|2021-10-26 11:18:10|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247110000|2021-10-26 11:18:30|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1635247120000|2021-10-26 11:18:40|385.21|383.61|385.02|383.42|385.21|383.61|385.02|383.42|0
1635247140000|2021-10-26 11:19:00|384.82|383.22|385.02|383.42|385.02|383.42|384.82|383.22|0
1635247150000|2021-10-26 11:19:10|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635247180000|2021-10-26 11:19:40|384.72|383.12|384.82|383.22|384.82|383.22|384.62|383.02|0
1635247200000|2021-10-26 11:20:00|384.62|383.02|384.62|383.02|384.62|383.02|384.62|383.02|0
1635247220000|2021-10-26 11:20:20|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1635247230000|2021-10-26 11:20:30|384.62|383.02|384.62|383.02|384.82|383.22|384.62|383.02|0
1635247240000|2021-10-26 11:20:40|384.82|383.22|384.62|383.02|384.82|383.22|384.62|383.02|0
1635247250000|2021-10-26 11:20:50|384.82|383.22|384.82|383.22|384.82|383.22|384.62|383.02|0
1635247380000|2021-10-26 11:23:00|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635247390000|2021-10-26 11:23:10|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635247400000|2021-10-26 11:23:20|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635247460000|2021-10-26 11:24:20|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635247500000|2021-10-26 11:25:00|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635247570000|2021-10-26 11:26:10|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635247590000|2021-10-26 11:26:30|385.01|383.41|384.91|383.31|385.01|383.41|384.91|383.31|0
1635247600000|2021-10-26 11:26:40|384.81|383.21|385.01|383.41|385.01|383.41|384.81|383.21|0
1635247620000|2021-10-26 11:27:00|384.81|383.21|385.01|383.41|385.01|383.41|384.81|383.21|0
1635247630000|2021-10-26 11:27:10|384.81|383.21|385.01|383.41|385.01|383.41|384.81|383.21|0
1635247660000|2021-10-26 11:27:40|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247700000|2021-10-26 11:28:20|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635247710000|2021-10-26 11:28:30|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247800000|2021-10-26 11:30:00|385.01|383.41|385.21|383.61|385.21|383.61|385.01|383.41|0
1635247810000|2021-10-26 11:30:10|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635247860000|2021-10-26 11:31:00|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247900000|2021-10-26 11:31:40|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635247950000|2021-10-26 11:32:30|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635247960000|2021-10-26 11:32:40|385.4|383.8|385.21|383.61|385.4|383.8|385.21|383.61|0
1635248060000|2021-10-26 11:34:20|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635248090000|2021-10-26 11:34:50|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635248120000|2021-10-26 11:35:20|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635248130000|2021-10-26 11:35:30|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635248150000|2021-10-26 11:35:50|384.61|383.01|384.71|383.11|384.71|383.11|384.61|383.01|0
1635248160000|2021-10-26 11:36:00|384.81|383.21|384.81|383.21|384.81|383.21|384.61|383.01|0
1635248180000|2021-10-26 11:36:20|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1635248250000|2021-10-26 11:37:30|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1635248290000|2021-10-26 11:38:10|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1635248300000|2021-10-26 11:38:20|384.02|382.42|384.22|382.62|384.22|382.62|384.02|382.42|0
1635248310000|2021-10-26 11:38:30|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1635248320000|2021-10-26 11:38:40|384.22|382.62|384.02|382.42|384.22|382.62|384.02|382.42|0
1635248330000|2021-10-26 11:38:50|384.22|382.62|384.22|382.62|384.22|382.62|384.11|382.51|0
1635248390000|2021-10-26 11:39:50|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1635248400000|2021-10-26 11:40:00|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1635248420000|2021-10-26 11:40:20|384.11|382.51|384.02|382.42|384.11|382.51|384.02|382.42|0
1635248500000|2021-10-26 11:41:40|384.21|382.61|384.21|382.61|384.21|382.61|384.21|382.61|0
1635248510000|2021-10-26 11:41:50|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1635248670000|2021-10-26 11:44:30|384.21|382.61|384.02|382.42|384.21|382.61|384.02|382.42|0
1635248730000|2021-10-26 11:45:30|384.21|382.61|384.21|382.61|384.21|382.61|384.21|382.61|0
1635248740000|2021-10-26 11:45:40|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1635248750000|2021-10-26 11:45:50|383.62|382.02|383.42|381.82|383.62|382.02|383.42|381.82|0
1635248760000|2021-10-26 11:46:00|383.62|382.02|383.23|381.63|383.62|382.02|383.23|381.63|0
1635248770000|2021-10-26 11:46:10|383.42|381.82|383.23|381.63|383.42|381.82|383.23|381.63|0
1635248780000|2021-10-26 11:46:20|383.42|381.82|383.23|381.63|383.42|381.82|383.23|381.63|0
1635248810000|2021-10-26 11:46:50|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1635248850000|2021-10-26 11:47:30|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1635248880000|2021-10-26 11:48:00|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1635248950000|2021-10-26 11:49:10|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249000000|2021-10-26 11:50:00|383.42|381.82|383.22|381.62|383.42|381.82|383.22|381.62|0
1635249050000|2021-10-26 11:50:50|383.03|381.43|383.42|381.82|383.42|381.82|383.03|381.43|0
1635249070000|2021-10-26 11:51:10|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249120000|2021-10-26 11:52:00|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1635249140000|2021-10-26 11:52:20|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249170000|2021-10-26 11:52:50|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1635249180000|2021-10-26 11:53:00|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249190000|2021-10-26 11:53:10|383.12|381.52|383.22|381.62|383.22|381.62|383.03|381.43|0
1635249200000|2021-10-26 11:53:20|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1635249260000|2021-10-26 11:54:20|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1635249270000|2021-10-26 11:54:30|383.81|382.21|383.62|382.02|383.81|382.21|383.62|382.02|0
1635249280000|2021-10-26 11:54:40|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1635249300000|2021-10-26 11:55:00|383.22|381.62|383.62|382.02|383.62|382.02|383.22|381.62|0
1635249310000|2021-10-26 11:55:10|383.42|381.82|383.62|382.02|383.62|382.02|383.42|381.82|0
1635249340000|2021-10-26 11:55:40|383.81|382.21|383.81|382.21|383.81|382.21|383.81|382.21|0
1635249420000|2021-10-26 11:57:00|383.61|382.01|383.61|382.01|383.71|382.11|383.61|382.01|0
1635249590000|2021-10-26 11:59:50|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1635249600000|2021-10-26 12:00:00|383.61|382.01|383.22|381.62|383.61|382.01|383.02|381.42|0
1635249610000|2021-10-26 12:00:10|383.42|381.82|383.61|382.01|383.61|382.01|383.42|381.82|0
1635249630000|2021-10-26 12:00:30|383.81|382.21|383.81|382.21|383.81|382.21|383.81|382.21|0
1635249640000|2021-10-26 12:00:40|383.61|382.01|383.81|382.21|383.81|382.21|383.61|382.01|0
1635249660000|2021-10-26 12:01:00|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1635249670000|2021-10-26 12:01:10|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1635249680000|2021-10-26 12:01:20|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1635249690000|2021-10-26 12:01:30|383.42|381.82|383.61|382.01|383.61|382.01|383.42|381.82|0
1635249700000|2021-10-26 12:01:40|383.42|381.82|383.61|382.01|383.61|382.01|383.42|381.82|0
1635249730000|2021-10-26 12:02:10|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635249750000|2021-10-26 12:02:30|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249800000|2021-10-26 12:03:20|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1635249890000|2021-10-26 12:04:50|383.22|381.62|383.02|381.42|383.22|381.62|383.02|381.42|0
1635249900000|2021-10-26 12:05:00|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249930000|2021-10-26 12:05:30|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1635249950000|2021-10-26 12:05:50|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249960000|2021-10-26 12:06:00|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635249970000|2021-10-26 12:06:10|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635249980000|2021-10-26 12:06:20|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635249990000|2021-10-26 12:06:30|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635250000000|2021-10-26 12:06:40|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635250010000|2021-10-26 12:06:50|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1635250020000|2021-10-26 12:07:00|383.41|381.81|383.22|381.62|383.41|381.81|383.22|381.62|0
1635250040000|2021-10-26 12:07:20|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635250120000|2021-10-26 12:08:40|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1635250160000|2021-10-26 12:09:20|383.81|382.21|383.81|382.21|383.81|382.21|383.81|382.21|0
1635250240000|2021-10-26 12:10:40|383.8|382.2|383.8|382.2|383.8|382.2|383.8|382.2|0
1635250270000|2021-10-26 12:11:10|384|382.4|384|382.4|384|382.4|384|382.4|0
1635250290000|2021-10-26 12:11:30|384.2|382.6|384.2|382.6|384.2|382.6|384.2|382.6|0
1635250310000|2021-10-26 12:11:50|384.4|382.8|384.4|382.8|384.4|382.8|384.4|382.8|0
1635250330000|2021-10-26 12:12:10|384.59|382.99|384.59|382.99|384.59|382.99|384.4|382.8|0
1635250360000|2021-10-26 12:12:40|384.4|382.8|384.4|382.8|384.4|382.8|384.4|382.8|0
1635250390000|2021-10-26 12:13:10|384.59|382.99|384.59|382.99|384.59|382.99|384.59|382.99|0
1635250420000|2021-10-26 12:13:40|384.4|382.8|384.4|382.8|384.4|382.8|384.4|382.8|0
1635250470000|2021-10-26 12:14:30|384.39|382.79|384.39|382.79|384.39|382.79|384.39|382.79|0
1635250480000|2021-10-26 12:14:40|384.59|382.99|384.59|382.99|384.59|382.99|384.59|382.99|0
1635250500000|2021-10-26 12:15:00|384.79|383.19|384.79|383.19|384.79|383.19|384.79|383.19|0
1635250550000|2021-10-26 12:15:50|384.99|383.39|384.99|383.39|384.99|383.39|384.99|383.39|0
1635250560000|2021-10-26 12:16:00|384.79|383.19|384.79|383.19|384.79|383.19|384.79|383.19|0
1635250570000|2021-10-26 12:16:10|384.59|382.99|384.59|382.99|384.59|382.99|384.59|382.99|0
1635250600000|2021-10-26 12:16:40|384.79|383.19|384.79|383.19|384.79|383.19|384.79|383.19|0
1635250670000|2021-10-26 12:17:50|384.59|382.99|384.79|383.19|384.79|383.19|384.59|382.99|0
1635250680000|2021-10-26 12:18:00|384.59|382.99|384.59|382.99|384.79|383.19|384.59|382.99|0
1635250700000|2021-10-26 12:18:20|384.79|383.19|384.79|383.19|384.79|383.19|384.79|383.19|0
1635250750000|2021-10-26 12:19:10|384.59|382.99|384.59|382.99|384.59|382.99|384.59|382.99|0
1635250760000|2021-10-26 12:19:20|384.79|383.19|384.59|382.99|384.79|383.19|384.59|382.99|0
1635250800000|2021-10-26 12:20:00|384.39|382.79|384.39|382.79|384.39|382.79|384.39|382.79|0
1635250810000|2021-10-26 12:20:10|384.19|382.59|384.19|382.59|384.19|382.59|384.19|382.59|0
1635250840000|2021-10-26 12:20:40|384|382.4|384|382.4|384|382.4|384|382.4|0
1635250860000|2021-10-26 12:21:00|383.8|382.2|383.8|382.2|383.8|382.2|383.8|382.2|0
1635250870000|2021-10-26 12:21:10|383.6|382|383.6|382|383.6|382|383.6|382|0
1635250880000|2021-10-26 12:21:20|383.41|381.81|383.6|382|383.6|382|383.41|381.81|0
1635250890000|2021-10-26 12:21:30|383.4|381.8|383.4|381.8|383.4|381.8|383.4|381.8|0
1635250910000|2021-10-26 12:21:50|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1635250920000|2021-10-26 12:22:00|383.4|381.8|383.4|381.8|383.4|381.8|383.4|381.8|0
1635250930000|2021-10-26 12:22:10|383.6|382|383.6|382|383.6|382|383.6|382|0
1635250950000|2021-10-26 12:22:30|383.8|382.2|383.6|382|383.8|382.2|383.6|382|0
1635250970000|2021-10-26 12:22:50|383.4|381.8|383.6|382|383.6|382|383.4|381.8|0
1635250980000|2021-10-26 12:23:00|383.4|381.8|383.6|382|383.6|382|383.4|381.8|0
1635251000000|2021-10-26 12:23:20|383.4|381.8|383.4|381.8|383.4|381.8|383.4|381.8|0
1635251020000|2021-10-26 12:23:40|383.21|381.61|383.4|381.8|383.4|381.8|383.21|381.61|0
1635251040000|2021-10-26 12:24:00|383.21|381.61|383.4|381.8|383.4|381.8|383.21|381.61|0
1635251080000|2021-10-26 12:24:40|383.21|381.61|383.4|381.8|383.4|381.8|383.21|381.61|0
1635251110000|2021-10-26 12:25:10|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1635251120000|2021-10-26 12:25:20|383.4|381.8|383.4|381.8|383.4|381.8|383.21|381.61|0
1635251130000|2021-10-26 12:25:30|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1635251140000|2021-10-26 12:25:40|383.01|381.41|383.01|381.41|383.01|381.41|383.01|381.41|0
1635251150000|2021-10-26 12:25:50|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1635251160000|2021-10-26 12:26:00|382.42|380.82|382.42|380.82|382.42|380.82|382.22|380.62|0
1635251170000|2021-10-26 12:26:10|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1635251180000|2021-10-26 12:26:20|382.81|381.21|382.81|381.21|382.81|381.21|382.81|381.21|0
1635251190000|2021-10-26 12:26:30|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1635251200000|2021-10-26 12:26:40|382.81|381.21|382.81|381.21|382.81|381.21|382.81|381.21|0
1635251210000|2021-10-26 12:26:50|383.01|381.41|383.01|381.41|383.01|381.41|383.01|381.41|0
1635251220000|2021-10-26 12:27:00|383.2|381.6|383.01|381.41|383.2|381.6|383.01|381.41|0
1635251230000|2021-10-26 12:27:10|383.2|381.6|383.2|381.6|383.2|381.6|383.01|381.41|0
1635251250000|2021-10-26 12:27:30|383.1|381.5|383.2|381.6|383.2|381.6|383.1|381.5|0
1635251300000|2021-10-26 12:28:20|383.4|381.8|383.3|381.7|383.4|381.8|383.3|381.7|0
1635251310000|2021-10-26 12:28:30|383.4|381.8|383.4|381.8|383.4|381.8|383.2|381.6|0
1635251320000|2021-10-26 12:28:40|383.2|381.6|383.4|381.8|383.4|381.8|383.2|381.6|0
1635251330000|2021-10-26 12:28:50|383.2|381.6|383.2|381.6|383.2|381.6|383.2|381.6|0
1635251350000|2021-10-26 12:29:10|383.4|381.8|383.4|381.8|383.4|381.8|383.4|381.8|0
1635251370000|2021-10-26 12:29:30|383.6|382|383.6|382|383.6|382|383.6|382|0
1635251400000|2021-10-26 12:30:00|383.8|382.2|383.79|382.19|383.8|382.2|383.69|382.09|0
1635251420000|2021-10-26 12:30:20|383.6|382|383.6|382|383.6|382|383.6|382|0
1635251440000|2021-10-26 12:30:40|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635251460000|2021-10-26 12:31:00|383.99|382.39|383.79|382.19|383.99|382.39|383.79|382.19|0
1635251470000|2021-10-26 12:31:10|383.6|382|383.6|382|383.6|382|383.6|382|0
1635251490000|2021-10-26 12:31:30|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635251530000|2021-10-26 12:32:10|383.99|382.39|383.89|382.29|383.99|382.39|383.89|382.29|0
1635251540000|2021-10-26 12:32:20|383.99|382.39|383.99|382.39|383.99|382.39|383.79|382.19|0
1635251610000|2021-10-26 12:33:30|384.19|382.59|384.19|382.59|384.19|382.59|384.19|382.59|0
1635251620000|2021-10-26 12:33:40|383.99|382.39|383.99|382.39|383.99|382.39|383.99|382.39|0
1635251660000|2021-10-26 12:34:20|383.79|382.19|383.79|382.19|383.99|382.39|383.79|382.19|0
1635251700000|2021-10-26 12:35:00|383.99|382.39|383.99|382.39|383.99|382.39|383.99|382.39|0
1635251740000|2021-10-26 12:35:40|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635251750000|2021-10-26 12:35:50|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635251800000|2021-10-26 12:36:40|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635251820000|2021-10-26 12:37:00|383.59|381.99|383.59|381.99|383.59|381.99|383.4|381.8|0
1635251830000|2021-10-26 12:37:10|383.49|381.89|383.59|381.99|383.59|381.99|383.49|381.89|0
1635251840000|2021-10-26 12:37:20|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635251850000|2021-10-26 12:37:30|383.59|381.99|383.4|381.8|383.59|381.99|383.4|381.8|0
1635251900000|2021-10-26 12:38:20|383.49|381.89|383.4|381.8|383.49|381.89|383.4|381.8|0
1635251910000|2021-10-26 12:38:30|383.2|381.6|383.2|381.6|383.2|381.6|383.2|381.6|0
1635251930000|2021-10-26 12:38:50|383.4|381.8|383.2|381.6|383.4|381.8|383.2|381.6|0
1635252010000|2021-10-26 12:40:10|383|381.4|383.2|381.6|383.2|381.6|383|381.4|0
1635252040000|2021-10-26 12:40:40|383.4|381.8|383.2|381.6|383.4|381.8|383.2|381.6|0
1635252060000|2021-10-26 12:41:00|383.39|381.79|383.59|381.99|383.59|381.99|383.39|381.79|0
1635252090000|2021-10-26 12:41:30|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1635252180000|2021-10-26 12:43:00|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635252220000|2021-10-26 12:43:40|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252250000|2021-10-26 12:44:10|383.2|381.6|383.39|381.79|383.39|381.79|383.2|381.6|0
1635252280000|2021-10-26 12:44:40|383.59|381.99|383.59|381.99|383.59|381.99|383.49|381.89|0
1635252290000|2021-10-26 12:44:50|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252300000|2021-10-26 12:45:00|383.2|381.6|383.2|381.6|383.2|381.6|383.2|381.6|0
1635252360000|2021-10-26 12:46:00|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252440000|2021-10-26 12:47:20|383.59|381.99|383.59|381.99|383.59|381.99|383.39|381.79|0
1635252450000|2021-10-26 12:47:30|383.39|381.79|383.59|381.99|383.59|381.99|383.39|381.79|0
1635252460000|2021-10-26 12:47:40|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252470000|2021-10-26 12:47:50|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635252480000|2021-10-26 12:48:00|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252490000|2021-10-26 12:48:10|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635252500000|2021-10-26 12:48:20|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252560000|2021-10-26 12:49:20|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252570000|2021-10-26 12:49:30|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252610000|2021-10-26 12:50:10|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252620000|2021-10-26 12:50:20|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252630000|2021-10-26 12:50:30|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252650000|2021-10-26 12:50:50|383|381.4|383|381.4|383|381.4|383|381.4|0
1635252670000|2021-10-26 12:51:10|383.19|381.59|383|381.4|383.19|381.59|383|381.4|0
1635252690000|2021-10-26 12:51:30|383.39|381.79|383.39|381.79|383.39|381.79|383.19|381.59|0
1635252720000|2021-10-26 12:52:00|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252730000|2021-10-26 12:52:10|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252790000|2021-10-26 12:53:10|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252810000|2021-10-26 12:53:30|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1635252820000|2021-10-26 12:53:40|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252850000|2021-10-26 12:54:10|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252860000|2021-10-26 12:54:20|383.19|381.59|383.39|381.79|383.39|381.79|383.19|381.59|0
1635252870000|2021-10-26 12:54:30|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252890000|2021-10-26 12:54:50|383.39|381.79|383.19|381.59|383.39|381.79|383.19|381.59|0
1635252900000|2021-10-26 12:55:00|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1635252930000|2021-10-26 12:55:30|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252940000|2021-10-26 12:55:40|383.39|381.79|383.58|381.98|383.58|381.98|383.39|381.79|0
1635252950000|2021-10-26 12:55:50|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252960000|2021-10-26 12:56:00|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635252970000|2021-10-26 12:56:10|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635252980000|2021-10-26 12:56:20|383.19|381.59|383.39|381.79|383.39|381.79|383.19|381.59|0
1635253000000|2021-10-26 12:56:40|383.19|381.59|383.39|381.79|383.39|381.79|383.19|381.59|0
1635253040000|2021-10-26 12:57:20|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1635253050000|2021-10-26 12:57:30|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635253080000|2021-10-26 12:58:00|383.19|381.59|383.39|381.79|383.39|381.79|383.19|381.59|0
1635253110000|2021-10-26 12:58:30|383.58|381.98|383.58|381.98|383.58|381.98|383.58|381.98|0
1635253160000|2021-10-26 12:59:20|383.78|382.18|383.78|382.18|383.78|382.18|383.78|382.18|0
1635253170000|2021-10-26 12:59:30|383.98|382.38|383.98|382.38|383.98|382.38|383.98|382.38|0
1635253200000|2021-10-26 13:00:00|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1635253260000|2021-10-26 13:01:00|384.37|382.77|383.98|382.38|384.37|382.77|383.98|382.38|0
1635253280000|2021-10-26 13:01:20|383.78|382.18|383.78|382.18|383.78|382.18|383.78|382.18|0
1635253290000|2021-10-26 13:01:30|383.87|382.27|383.98|382.38|383.98|382.38|383.87|382.27|0
1635253300000|2021-10-26 13:01:40|383.78|382.18|383.58|381.98|383.78|382.18|383.58|381.98|0
1635253330000|2021-10-26 13:02:10|383.78|382.18|383.78|382.18|383.78|382.18|383.78|382.18|0
1635253350000|2021-10-26 13:02:30|383.58|381.98|383.58|381.98|383.58|381.98|383.58|381.98|0
1635253360000|2021-10-26 13:02:40|383.68|382.08|383.38|381.78|383.68|382.08|383.38|381.78|0
1635253380000|2021-10-26 13:03:00|383.58|381.98|383.58|381.98|383.58|381.98|383.58|381.98|0
1635253400000|2021-10-26 13:03:20|383.78|382.18|383.78|382.18|383.78|382.18|383.78|382.18|0
1635253420000|2021-10-26 13:03:40|383.97|382.37|383.97|382.37|383.97|382.37|383.97|382.37|0
1635253430000|2021-10-26 13:03:50|383.78|382.18|383.97|382.37|383.97|382.37|383.78|382.18|0
1635253470000|2021-10-26 13:04:30|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1635253540000|2021-10-26 13:05:40|384.37|382.77|384.37|382.77|384.37|382.77|384.37|382.77|0
1635253570000|2021-10-26 13:06:10|384.17|382.57|383.97|382.37|384.17|382.57|383.97|382.37|0
1635253580000|2021-10-26 13:06:20|384.17|382.57|383.97|382.37|384.17|382.57|383.97|382.37|0
1635253590000|2021-10-26 13:06:30|384.17|382.57|383.97|382.37|384.17|382.57|383.97|382.37|0
1635253620000|2021-10-26 13:07:00|383.78|382.18|383.87|382.27|383.97|382.37|383.78|382.18|0
1635253630000|2021-10-26 13:07:10|383.97|382.37|383.87|382.27|383.97|382.37|383.87|382.27|0
1635253640000|2021-10-26 13:07:20|383.78|382.18|383.78|382.18|383.78|382.18|383.78|382.18|0
1635253670000|2021-10-26 13:07:50|383.58|381.98|383.58|381.98|383.58|381.98|383.38|381.78|0
1635253690000|2021-10-26 13:08:10|383.38|381.78|383.38|381.78|383.38|381.78|383.38|381.78|0
1635253710000|2021-10-26 13:08:30|383.48|381.88|383.38|381.78|383.48|381.88|383.38|381.78|0
1635253740000|2021-10-26 13:09:00|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635253790000|2021-10-26 13:09:50|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1635253800000|2021-10-26 13:10:00|383.18|381.58|382.99|381.39|383.18|381.58|382.99|381.39|0
1635253820000|2021-10-26 13:10:20|382.79|381.19|382.79|381.19|382.79|381.19|382.59|380.99|0
1635253830000|2021-10-26 13:10:30|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1635253860000|2021-10-26 13:11:00|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635253870000|2021-10-26 13:11:10|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635253910000|2021-10-26 13:11:50|383.38|381.78|383.38|381.78|383.38|381.78|383.38|381.78|0
1635253980000|2021-10-26 13:13:00|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635254000000|2021-10-26 13:13:20|383.38|381.78|383.18|381.58|383.38|381.78|383.18|381.58|0
1635254020000|2021-10-26 13:13:40|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635254050000|2021-10-26 13:14:10|382.79|381.19|382.98|381.38|382.98|381.38|382.79|381.19|0
1635254070000|2021-10-26 13:14:30|382.79|381.19|382.79|381.19|382.79|381.19|382.79|381.19|0
1635254130000|2021-10-26 13:15:30|382.59|380.99|382.79|381.19|382.79|381.19|382.59|380.99|0
1635254150000|2021-10-26 13:15:50|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635254180000|2021-10-26 13:16:20|382.79|381.19|382.79|381.19|382.79|381.19|382.79|381.19|0
1635254200000|2021-10-26 13:16:40|382.78|381.18|382.59|380.99|382.78|381.18|382.59|380.99|0
1635254210000|2021-10-26 13:16:50|382.39|380.79|382.59|380.99|382.59|380.99|382.39|380.79|0
1635254240000|2021-10-26 13:17:20|382.78|381.18|382.78|381.18|382.78|381.18|382.59|380.99|0
1635254290000|2021-10-26 13:18:10|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635254320000|2021-10-26 13:18:40|382.39|380.79|382.59|380.99|382.59|380.99|382.39|380.79|0
1635254330000|2021-10-26 13:18:50|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635254340000|2021-10-26 13:19:00|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1635254360000|2021-10-26 13:19:20|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635254380000|2021-10-26 13:19:40|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635254390000|2021-10-26 13:19:50|382.98|381.38|382.78|381.18|382.98|381.38|382.78|381.18|0
1635254420000|2021-10-26 13:20:20|382.88|381.28|382.78|381.18|382.88|381.28|382.78|381.18|0
1635254430000|2021-10-26 13:20:30|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635254440000|2021-10-26 13:20:40|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635254450000|2021-10-26 13:20:50|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635254460000|2021-10-26 13:21:00|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635254490000|2021-10-26 13:21:30|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635254520000|2021-10-26 13:22:00|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254550000|2021-10-26 13:22:30|383.77|382.17|383.77|382.17|383.77|382.17|383.77|382.17|0
1635254560000|2021-10-26 13:22:40|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254580000|2021-10-26 13:23:00|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635254620000|2021-10-26 13:23:40|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254690000|2021-10-26 13:24:50|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635254700000|2021-10-26 13:25:00|383.57|381.97|383.37|381.77|383.57|381.97|383.37|381.77|0
1635254710000|2021-10-26 13:25:10|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254740000|2021-10-26 13:25:40|383.77|382.17|383.77|382.17|383.77|382.17|383.77|382.17|0
1635254760000|2021-10-26 13:26:00|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254770000|2021-10-26 13:26:10|383.37|381.77|383.17|381.57|383.37|381.77|383.17|381.57|0
1635254780000|2021-10-26 13:26:20|383.37|381.77|383.57|381.97|383.57|381.97|383.37|381.77|0
1635254810000|2021-10-26 13:26:50|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635254830000|2021-10-26 13:27:10|383.17|381.57|383.17|381.57|383.37|381.77|383.17|381.57|0
1635254850000|2021-10-26 13:27:30|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635254860000|2021-10-26 13:27:40|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1635254880000|2021-10-26 13:28:00|383.76|382.16|383.96|382.36|383.96|382.36|383.76|382.16|0
1635254890000|2021-10-26 13:28:10|384.16|382.56|383.96|382.36|384.16|382.56|383.96|382.36|0
1635254900000|2021-10-26 13:28:20|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1635254910000|2021-10-26 13:28:30|384.36|382.76|384.36|382.76|384.36|382.76|384.36|382.76|0
1635254920000|2021-10-26 13:28:40|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1635254940000|2021-10-26 13:29:00|383.96|382.36|383.96|382.36|383.96|382.36|383.96|382.36|0
1635254950000|2021-10-26 13:29:10|384.16|382.56|383.96|382.36|384.16|382.56|383.96|382.36|0
1635254970000|2021-10-26 13:29:30|384.16|382.56|383.96|382.36|384.16|382.56|383.96|382.36|0
1635254980000|2021-10-26 13:29:40|384.16|382.56|384.16|382.56|384.16|382.56|383.96|382.36|0
1635254990000|2021-10-26 13:29:50|384.36|382.76|384.16|382.56|384.36|382.76|384.16|382.56|0
1635255000000|2021-10-26 13:30:00|384.75|383.15|384.16|382.56|384.75|383.15|384.16|382.56|0
1635255010000|2021-10-26 13:30:10|383.37|381.77|382.78|381.18|383.57|381.97|382.78|381.18|0
1635255020000|2021-10-26 13:30:20|382.38|380.78|382.97|381.37|382.97|381.37|382.38|380.78|0
1635255030000|2021-10-26 13:30:30|382.38|380.78|381.79|380.19|382.38|380.78|381.79|380.19|0
1635255040000|2021-10-26 13:30:40|381.6|380|381.79|380.19|381.79|380.19|381.2|379.6|0
1635255050000|2021-10-26 13:30:50|381.99|380.39|382.38|380.78|382.38|380.78|381.79|380.19|0
1635255060000|2021-10-26 13:31:00|381.79|380.19|381.4|379.8|381.79|380.19|381.4|379.8|0
1635255070000|2021-10-26 13:31:10|381.6|380|381.4|379.8|381.6|380|381.4|379.8|0
1635255080000|2021-10-26 13:31:20|381.79|380.19|382.19|380.59|382.19|380.59|381.79|380.19|0
1635255090000|2021-10-26 13:31:30|382.38|380.78|382.58|380.98|382.58|380.98|381.99|380.39|0
1635255100000|2021-10-26 13:31:40|382.97|381.37|382.97|381.37|383.27|381.67|382.97|381.37|0
1635255110000|2021-10-26 13:31:50|382.58|380.98|382.78|381.18|382.78|381.18|382.58|380.98|0
1635255120000|2021-10-26 13:32:00|382.38|380.78|381.79|380.19|382.38|380.78|381.79|380.19|0
1635255130000|2021-10-26 13:32:10|382.19|380.59|382.58|380.98|382.58|380.98|382.19|380.59|0
1635255140000|2021-10-26 13:32:20|382.97|381.37|383.57|381.97|383.57|381.97|382.97|381.37|0
1635255150000|2021-10-26 13:32:30|383.96|382.36|383.76|382.16|383.96|382.36|383.57|381.97|0
1635255160000|2021-10-26 13:32:40|383.96|382.36|384.35|382.75|384.35|382.75|383.96|382.36|0
1635255170000|2021-10-26 13:32:50|384.16|382.56|384.16|382.56|384.16|382.56|383.96|382.36|0
1635255180000|2021-10-26 13:33:00|384.55|382.95|384.55|382.95|384.75|383.15|384.55|382.95|0
1635255190000|2021-10-26 13:33:10|384.75|383.15|385.14|383.54|385.14|383.54|384.75|383.15|0
1635255200000|2021-10-26 13:33:20|385.34|383.74|385.74|384.14|385.74|384.14|385.34|383.74|0
1635255210000|2021-10-26 13:33:30|385.54|383.94|385.93|384.33|385.93|384.33|385.54|383.94|0
1635255220000|2021-10-26 13:33:40|386.13|384.53|385.54|383.94|386.13|384.53|385.54|383.94|0
1635255230000|2021-10-26 13:33:50|385.14|383.54|384.95|383.35|385.14|383.54|384.95|383.35|0
1635255240000|2021-10-26 13:34:00|385.14|383.54|385.34|383.74|385.34|383.74|385.14|383.54|0
1635255250000|2021-10-26 13:34:10|385.54|383.94|385.74|384.14|385.74|384.14|385.34|383.74|0
1635255260000|2021-10-26 13:34:20|385.54|383.94|385.54|383.94|385.93|384.33|385.54|383.94|0
1635255270000|2021-10-26 13:34:30|385.34|383.74|385.34|383.74|385.34|383.74|385.34|383.74|0
1635255280000|2021-10-26 13:34:40|385.54|383.94|384.95|383.35|385.54|383.94|384.95|383.35|0
1635255290000|2021-10-26 13:34:50|385.14|383.54|385.34|383.74|385.34|383.74|385.14|383.54|0
1635255300000|2021-10-26 13:35:00|384.95|383.35|385.14|383.54|385.34|383.74|384.95|383.35|0
1635255310000|2021-10-26 13:35:10|384.95|383.35|386.24|384.64|386.43|384.83|384.95|383.35|0
1635255320000|2021-10-26 13:35:20|386.63|385.03|386.63|385.03|387.03|385.43|386.63|385.03|0
1635255330000|2021-10-26 13:35:30|386.43|384.83|385.2|383.6|386.43|384.83|385|383.4|0
1635255340000|2021-10-26 13:35:40|385.59|383.99|385.99|384.39|385.99|384.39|385.39|383.79|0
1635255350000|2021-10-26 13:35:50|386.18|384.58|385.98|384.38|386.18|384.58|385.98|384.38|0
1635255360000|2021-10-26 13:36:00|386.97|385.37|387.56|385.96|387.76|386.16|386.97|385.37|0
1635255370000|2021-10-26 13:36:10|387.37|385.77|387.37|385.77|387.37|385.77|387.17|385.57|0
1635255380000|2021-10-26 13:36:20|387.56|385.96|388.55|386.95|388.55|386.95|387.56|385.96|0
1635255390000|2021-10-26 13:36:30|388.36|386.76|388.36|386.76|388.36|386.76|388.36|386.76|0
1635255400000|2021-10-26 13:36:40|388.55|386.95|388.55|386.95|388.75|387.15|388.36|386.76|0
1635255410000|2021-10-26 13:36:50|388.16|386.56|387.96|386.36|388.16|386.56|387.56|385.96|0
1635255420000|2021-10-26 13:37:00|388.16|386.56|388.55|386.95|388.55|386.95|388.16|386.56|0
1635255430000|2021-10-26 13:37:10|388.95|387.35|388.95|387.35|388.95|387.35|388.75|387.15|0
1635255440000|2021-10-26 13:37:20|388.75|387.15|388.75|387.15|388.75|387.15|388.55|386.95|0
1635255450000|2021-10-26 13:37:30|388.95|387.35|388.95|387.35|388.95|387.35|388.75|387.15|0
1635255460000|2021-10-26 13:37:40|388.55|386.95|388.75|387.15|389.15|387.55|388.55|386.95|0
1635255470000|2021-10-26 13:37:50|388.95|387.35|388.95|387.35|388.95|387.35|388.75|387.15|0
1635255480000|2021-10-26 13:38:00|389.15|387.55|388.95|387.35|389.15|387.55|388.95|387.35|0
1635255490000|2021-10-26 13:38:10|388.75|387.15|388.55|386.95|388.75|387.15|388.55|386.95|0
1635255500000|2021-10-26 13:38:20|388.75|387.15|388.75|387.15|388.75|387.15|388.75|387.15|0
1635255510000|2021-10-26 13:38:30|388.55|386.95|388.55|386.95|388.55|386.95|388.55|386.95|0
1635255520000|2021-10-26 13:38:40|387.96|386.36|387.76|386.16|388.16|386.56|387.76|386.16|0
1635255530000|2021-10-26 13:38:50|387.96|386.36|388.16|386.56|388.16|386.56|387.96|386.36|0
1635255540000|2021-10-26 13:39:00|388.35|386.75|387.76|386.16|388.35|386.75|387.76|386.16|0
1635255550000|2021-10-26 13:39:10|387.37|385.77|387.37|385.77|387.76|386.16|387.37|385.77|0
1635255560000|2021-10-26 13:39:20|387.56|385.96|386.97|385.37|387.56|385.96|386.97|385.37|0
1635255570000|2021-10-26 13:39:30|386.77|385.17|386.58|384.98|386.77|385.17|386.18|384.58|0
1635255580000|2021-10-26 13:39:40|387.17|385.57|387.37|385.77|387.37|385.77|386.77|385.17|0
1635255590000|2021-10-26 13:39:50|387.76|386.16|388.16|386.56|388.16|386.56|387.76|386.16|0
1635255600000|2021-10-26 13:40:00|387.76|386.16|388.16|386.56|388.16|386.56|387.76|386.16|0
1635255610000|2021-10-26 13:40:10|388.75|387.15|388.55|386.95|388.95|387.35|388.55|386.95|0
1635255620000|2021-10-26 13:40:20|388.95|387.35|388.95|387.35|388.95|387.35|388.75|387.15|0
1635255630000|2021-10-26 13:40:30|388.75|387.15|388.95|387.35|388.95|387.35|388.75|387.15|0
1635255640000|2021-10-26 13:40:40|388.55|386.95|388.75|387.15|388.95|387.35|388.55|386.95|0
1635255650000|2021-10-26 13:40:50|388.95|387.35|388.95|387.35|388.95|387.35|388.55|386.95|0
1635255660000|2021-10-26 13:41:00|389.14|387.54|389.54|387.94|389.54|387.94|389.14|387.54|0
1635255670000|2021-10-26 13:41:10|389.74|388.14|389.34|387.74|389.74|388.14|389.14|387.54|0
1635255680000|2021-10-26 13:41:20|389.14|387.54|389.14|387.54|389.34|387.74|389.14|387.54|0
1635255690000|2021-10-26 13:41:30|389.34|387.74|389.34|387.74|389.34|387.74|388.95|387.35|0
1635255700000|2021-10-26 13:41:40|389.74|388.14|389.54|387.94|389.74|388.14|389.54|387.94|0
1635255710000|2021-10-26 13:41:50|389.34|387.74|389.34|387.74|389.34|387.74|389.34|387.74|0
1635255720000|2021-10-26 13:42:00|388.75|387.15|388.55|386.95|388.95|387.35|388.55|386.95|0
1635255730000|2021-10-26 13:42:10|388.95|387.35|388.75|387.15|389.14|387.54|388.75|387.15|0
1635255740000|2021-10-26 13:42:20|388.55|386.95|388.75|387.15|388.95|387.35|388.55|386.95|0
1635255750000|2021-10-26 13:42:30|388.95|387.35|389.14|387.54|389.14|387.54|388.95|387.35|0
1635255760000|2021-10-26 13:42:40|388.55|386.95|388.75|387.15|388.95|387.35|388.55|386.95|0
1635255770000|2021-10-26 13:42:50|388.55|386.95|388.55|386.95|388.55|386.95|388.35|386.75|0
1635255780000|2021-10-26 13:43:00|388.15|386.55|388.35|386.75|388.55|386.95|388.15|386.55|0
1635255790000|2021-10-26 13:43:10|388.15|386.55|387.56|385.96|388.15|386.55|387.56|385.96|0
1635255800000|2021-10-26 13:43:20|387.36|385.76|387.17|385.57|387.56|385.96|387.17|385.57|0
1635255810000|2021-10-26 13:43:30|387.36|385.76|387.36|385.76|387.76|386.16|387.36|385.76|0
1635255820000|2021-10-26 13:43:40|387.56|385.96|387.56|385.96|387.76|386.16|387.56|385.96|0
1635255830000|2021-10-26 13:43:50|387.76|386.16|387.36|385.76|387.76|386.16|387.36|385.76|0
1635255840000|2021-10-26 13:44:00|387.17|385.57|387.76|386.16|387.76|386.16|387.17|385.57|0
1635255850000|2021-10-26 13:44:10|387.56|385.96|387.17|385.57|387.56|385.96|387.17|385.57|0
1635255860000|2021-10-26 13:44:20|386.97|385.37|387.17|385.57|387.17|385.57|386.77|385.17|0
1635255870000|2021-10-26 13:44:30|387.76|386.16|387.76|386.16|387.76|386.16|387.56|385.96|0
1635255880000|2021-10-26 13:44:40|387.96|386.36|388.15|386.55|388.15|386.55|387.96|386.36|0
1635255890000|2021-10-26 13:44:50|388.35|386.75|388.55|386.95|388.55|386.95|388.35|386.75|0
1635255900000|2021-10-26 13:45:00|388.35|386.75|388.75|387.15|388.75|387.15|388.35|386.75|0
1635255910000|2021-10-26 13:45:10|388.94|387.34|388.94|387.34|389.14|387.54|388.94|387.34|0
1635255920000|2021-10-26 13:45:20|388.55|386.95|388.75|387.15|388.94|387.34|388.55|386.95|0
1635255930000|2021-10-26 13:45:30|388.94|387.34|388.75|387.15|388.94|387.34|388.75|387.15|0
1635255940000|2021-10-26 13:45:40|389.14|387.54|388.55|386.95|389.14|387.54|388.55|386.95|0
1635255950000|2021-10-26 13:45:50|388.94|387.34|389.54|387.94|389.54|387.94|388.94|387.34|0
1635255960000|2021-10-26 13:46:00|389.34|387.74|388.75|387.15|389.34|387.74|388.75|387.15|0
1635255970000|2021-10-26 13:46:10|389.14|387.54|388.94|387.34|389.14|387.54|388.75|387.15|0
1635255980000|2021-10-26 13:46:20|388.55|386.95|387.16|385.56|388.55|386.95|387.16|385.56|0
1635255990000|2021-10-26 13:46:30|386.97|385.37|386.97|385.37|386.97|385.37|386.77|385.17|0
1635256000000|2021-10-26 13:46:40|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635256010000|2021-10-26 13:46:50|387.36|385.76|386.97|385.37|387.36|385.76|386.97|385.37|0
1635256020000|2021-10-26 13:47:00|386.77|385.17|386.97|385.37|386.97|385.37|386.77|385.17|0
1635256030000|2021-10-26 13:47:10|387.36|385.76|386.77|385.17|387.36|385.76|386.77|385.17|0
1635256040000|2021-10-26 13:47:20|386.97|385.37|386.97|385.37|386.97|385.37|386.77|385.17|0
1635256050000|2021-10-26 13:47:30|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635256060000|2021-10-26 13:47:40|386.97|385.37|386.77|385.17|386.97|385.37|386.77|385.17|0
1635256070000|2021-10-26 13:47:50|386.57|384.97|387.16|385.56|387.16|385.56|386.57|384.97|0
1635256080000|2021-10-26 13:48:00|386.97|385.37|386.97|385.37|387.16|385.56|386.97|385.37|0
1635256090000|2021-10-26 13:48:10|387.16|385.56|386.77|385.17|387.16|385.56|386.77|385.17|0
1635256100000|2021-10-26 13:48:20|386.97|385.37|387.16|385.56|387.36|385.76|386.97|385.37|0
1635256110000|2021-10-26 13:48:30|386.97|385.37|386.57|384.97|386.97|385.37|386.37|384.77|0
1635256120000|2021-10-26 13:48:40|386.77|385.17|386.37|384.77|386.77|385.17|386.37|384.77|0
1635256130000|2021-10-26 13:48:50|386.57|384.97|386.77|385.17|386.77|385.17|386.57|384.97|0
1635256140000|2021-10-26 13:49:00|386.97|385.37|387.16|385.56|387.36|385.76|386.97|385.37|0
1635256150000|2021-10-26 13:49:10|387.36|385.76|387.95|386.35|387.95|386.35|387.36|385.76|0
1635256160000|2021-10-26 13:49:20|388.15|386.55|388.15|386.55|388.15|386.55|388.15|386.55|0
1635256170000|2021-10-26 13:49:30|387.95|386.35|387.36|385.76|387.95|386.35|387.36|385.76|0
1635256180000|2021-10-26 13:49:40|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635256190000|2021-10-26 13:49:50|387.36|385.76|387.16|385.56|387.36|385.76|386.96|385.36|0
1635256200000|2021-10-26 13:50:00|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635256230000|2021-10-26 13:50:30|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635256240000|2021-10-26 13:50:40|387.76|386.16|387.76|386.16|387.95|386.35|387.76|386.16|0
1635256250000|2021-10-26 13:50:50|387.95|386.35|388.15|386.55|388.15|386.55|387.95|386.35|0
1635256260000|2021-10-26 13:51:00|388.35|386.75|388.35|386.75|388.35|386.75|388.15|386.55|0
1635256270000|2021-10-26 13:51:10|388.15|386.55|387.16|385.56|388.15|386.55|387.16|385.56|0
1635256280000|2021-10-26 13:51:20|386.96|385.36|386.77|385.17|386.96|385.36|386.77|385.17|0
1635256290000|2021-10-26 13:51:30|386.57|384.97|386.96|385.36|386.96|385.36|386.37|384.77|0
1635256300000|2021-10-26 13:51:40|386.57|384.97|386.37|384.77|386.57|384.97|386.17|384.57|0
1635256310000|2021-10-26 13:51:50|386.57|384.97|386.96|385.36|386.96|385.36|386.57|384.97|0
1635256320000|2021-10-26 13:52:00|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635256330000|2021-10-26 13:52:10|387.36|385.76|387.36|385.76|387.75|386.15|387.36|385.76|0
1635256340000|2021-10-26 13:52:20|387.56|385.96|387.36|385.76|387.56|385.96|387.36|385.76|0
1635256350000|2021-10-26 13:52:30|387.56|385.96|387.36|385.76|387.56|385.96|387.36|385.76|0
1635256360000|2021-10-26 13:52:40|387.56|385.96|387.75|386.15|387.75|386.15|387.36|385.76|0
1635256370000|2021-10-26 13:52:50|387.95|386.35|387.16|385.56|387.95|386.35|387.16|385.56|0
1635256380000|2021-10-26 13:53:00|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635256390000|2021-10-26 13:53:10|386.96|385.36|386.96|385.36|386.96|385.36|386.96|385.36|0
1635256400000|2021-10-26 13:53:20|387.16|385.56|387.16|385.56|387.36|385.76|387.16|385.56|0
1635256410000|2021-10-26 13:53:30|387.36|385.76|386.96|385.36|387.36|385.76|386.96|385.36|0
1635256420000|2021-10-26 13:53:40|387.16|385.56|386.96|385.36|387.16|385.56|386.96|385.36|0
1635256430000|2021-10-26 13:53:50|387.16|385.56|387.56|385.96|387.56|385.96|387.16|385.56|0
1635256440000|2021-10-26 13:54:00|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635256450000|2021-10-26 13:54:10|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635256460000|2021-10-26 13:54:20|387.75|386.15|387.95|386.35|388.15|386.55|387.75|386.15|0
1635256470000|2021-10-26 13:54:30|388.15|386.55|387.36|385.76|388.15|386.55|387.36|385.76|0
1635256480000|2021-10-26 13:54:40|387.56|385.96|387.25|385.65|387.56|385.96|387.25|385.65|0
1635256490000|2021-10-26 13:54:50|387.36|385.76|386.96|385.36|387.36|385.76|386.96|385.36|0
1635256500000|2021-10-26 13:55:00|387.16|385.56|387.56|385.96|387.56|385.96|387.16|385.56|0
1635256510000|2021-10-26 13:55:10|387.45|385.85|387.36|385.76|387.56|385.96|387.36|385.76|0
1635256520000|2021-10-26 13:55:20|387.55|385.95|387.95|386.35|387.95|386.35|387.55|385.95|0
1635256530000|2021-10-26 13:55:30|387.55|385.95|387.55|385.95|387.55|385.95|387.36|385.76|0
1635256540000|2021-10-26 13:55:40|387.36|385.76|387.75|386.15|387.85|386.25|387.36|385.76|0
1635256560000|2021-10-26 13:56:00|387.55|385.95|387.55|385.95|387.75|386.15|387.36|385.76|0
1635256570000|2021-10-26 13:56:10|387.75|386.15|387.36|385.76|387.75|386.15|387.36|385.76|0
1635256580000|2021-10-26 13:56:20|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635256590000|2021-10-26 13:56:30|387.36|385.76|387.55|385.95|387.55|385.95|387.36|385.76|0
1635256600000|2021-10-26 13:56:40|387.45|385.85|387.36|385.76|387.45|385.85|387.36|385.76|0
1635256610000|2021-10-26 13:56:50|387.55|385.95|387.16|385.56|387.55|385.95|387.16|385.56|0
1635256620000|2021-10-26 13:57:00|386.96|385.36|386.76|385.16|387.16|385.56|386.76|385.16|0
1635256630000|2021-10-26 13:57:10|386.96|385.36|386.57|384.97|386.96|385.36|386.57|384.97|0
1635256640000|2021-10-26 13:57:20|386.76|385.16|387.16|385.56|387.16|385.56|386.76|385.16|0
1635256650000|2021-10-26 13:57:30|387.36|385.76|387.36|385.76|387.55|385.95|387.36|385.76|0
1635256660000|2021-10-26 13:57:40|387.55|385.95|387.75|386.15|387.75|386.15|387.55|385.95|0
1635256670000|2021-10-26 13:57:50|387.95|386.35|388.54|386.94|388.54|386.94|387.95|386.35|0
1635256680000|2021-10-26 13:58:00|388.74|387.14|388.94|387.34|388.94|387.34|388.54|386.94|0
1635256690000|2021-10-26 13:58:10|388.74|387.14|387.55|385.95|388.94|387.34|387.55|385.95|0
1635256700000|2021-10-26 13:58:20|387.36|385.76|386.57|384.97|387.36|385.76|386.57|384.97|0
1635256710000|2021-10-26 13:58:30|386.46|384.86|386.57|384.97|386.66|385.06|386.46|384.86|0
1635256720000|2021-10-26 13:58:40|386.46|384.86|386.96|385.36|386.96|385.36|386.46|384.86|0
1635256730000|2021-10-26 13:58:50|386.86|385.26|386.96|385.36|386.96|385.36|386.86|385.26|0
1635256740000|2021-10-26 13:59:00|387.16|385.56|386.96|385.36|387.16|385.56|386.96|385.36|0
1635256750000|2021-10-26 13:59:10|386.66|385.06|386.46|384.86|386.76|385.16|386.37|384.77|0
1635256760000|2021-10-26 13:59:20|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1635256770000|2021-10-26 13:59:30|386.46|384.86|386.46|384.86|386.56|384.96|386.46|384.86|0
1635256780000|2021-10-26 13:59:40|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1635256790000|2021-10-26 13:59:50|386.46|384.86|386.66|385.06|386.66|385.06|386.46|384.86|0
1635256800000|2021-10-26 14:00:00|387.05|385.45|385.38|383.78|387.05|385.45|385.38|383.78|0
1635256810000|2021-10-26 14:00:10|385.58|383.98|385.58|383.98|385.58|383.98|385.58|383.98|0
1635256820000|2021-10-26 14:00:20|385.87|384.27|386.17|384.57|386.17|384.57|385.87|384.27|0
1635256830000|2021-10-26 14:00:30|385.58|383.98|385.58|383.98|385.77|384.17|385.58|383.98|0
1635256840000|2021-10-26 14:00:40|386.17|384.57|386.56|384.96|386.56|384.96|386.17|384.57|0
1635256850000|2021-10-26 14:00:50|386.76|385.16|386.76|385.16|386.76|385.16|386.76|385.16|0
1635256860000|2021-10-26 14:01:00|386.56|384.96|387.16|385.56|387.35|385.75|386.56|384.96|0
1635256870000|2021-10-26 14:01:10|387.35|385.75|387.75|386.15|387.75|386.15|387.35|385.75|0
1635256880000|2021-10-26 14:01:20|388.15|386.55|388.34|386.74|388.54|386.94|388.15|386.55|0
1635256890000|2021-10-26 14:01:30|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635256900000|2021-10-26 14:01:40|388.74|387.14|388.94|387.34|388.94|387.34|388.74|387.14|0
1635256910000|2021-10-26 14:01:50|387.55|385.95|387.35|385.75|387.75|386.15|387.35|385.75|0
1635256920000|2021-10-26 14:02:00|387.55|385.95|386.76|385.16|387.55|385.95|386.76|385.16|0
1635256930000|2021-10-26 14:02:10|386.96|385.36|387.35|385.75|387.35|385.75|386.56|384.96|0
1635256940000|2021-10-26 14:02:20|387.75|386.15|387.84|386.24|387.95|386.35|387.75|386.15|0
1635256950000|2021-10-26 14:02:30|387.75|386.15|387.35|385.75|387.75|386.15|387.35|385.75|0
1635256960000|2021-10-26 14:02:40|387.55|385.95|387.35|385.75|387.55|385.95|387.35|385.75|0
1635256970000|2021-10-26 14:02:50|387.75|386.15|387.75|386.15|387.75|386.15|387.55|385.95|0
1635256980000|2021-10-26 14:03:00|387.35|385.75|386.96|385.36|387.35|385.75|386.96|385.36|0
1635256990000|2021-10-26 14:03:10|387.35|385.75|387.35|385.75|387.35|385.75|386.96|385.36|0
1635257000000|2021-10-26 14:03:20|387.16|385.56|387.55|385.95|387.55|385.95|387.16|385.56|0
1635257010000|2021-10-26 14:03:30|387.75|386.15|387.75|386.15|387.75|386.15|387.55|385.95|0
1635257020000|2021-10-26 14:03:40|387.55|385.95|387.16|385.56|387.55|385.95|387.16|385.56|0
1635257030000|2021-10-26 14:03:50|386.96|385.36|387.35|385.75|387.35|385.75|386.76|385.16|0
1635257040000|2021-10-26 14:04:00|387.55|385.95|387.95|386.35|387.95|386.35|387.55|385.95|0
1635257050000|2021-10-26 14:04:10|388.14|386.54|388.04|386.44|388.14|386.54|387.95|386.35|0
1635257060000|2021-10-26 14:04:20|387.95|386.35|387.95|386.35|387.95|386.35|387.75|386.15|0
1635257070000|2021-10-26 14:04:30|387.75|386.15|387.95|386.35|387.95|386.35|387.55|385.95|0
1635257080000|2021-10-26 14:04:40|388.14|386.54|387.75|386.15|388.14|386.54|387.55|385.95|0
1635257090000|2021-10-26 14:04:50|387.95|386.35|388.34|386.74|388.34|386.74|387.95|386.35|0
1635257100000|2021-10-26 14:05:00|388.14|386.54|387.75|386.15|388.14|386.54|387.75|386.15|0
1635257110000|2021-10-26 14:05:10|388.14|386.54|387.75|386.15|388.14|386.54|387.75|386.15|0
1635257120000|2021-10-26 14:05:20|387.95|386.35|388.14|386.54|388.14|386.54|387.95|386.35|0
1635257130000|2021-10-26 14:05:30|388.34|386.74|388.34|386.74|388.34|386.74|388.14|386.54|0
1635257140000|2021-10-26 14:05:40|388.14|386.54|388.54|386.94|388.54|386.94|388.14|386.54|0
1635257150000|2021-10-26 14:05:50|388.34|386.74|387.94|386.34|388.34|386.74|387.94|386.34|0
1635257160000|2021-10-26 14:06:00|388.14|386.54|387.75|386.15|388.34|386.74|387.75|386.15|0
1635257170000|2021-10-26 14:06:10|387.55|385.95|387.75|386.15|387.75|386.15|387.35|385.75|0
1635257180000|2021-10-26 14:06:20|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635257190000|2021-10-26 14:06:30|387.75|386.15|387.75|386.15|387.94|386.34|387.75|386.15|0
1635257200000|2021-10-26 14:06:40|387.94|386.34|388.14|386.54|388.14|386.54|387.94|386.34|0
1635257210000|2021-10-26 14:06:50|388.34|386.74|388.34|386.74|388.54|386.94|388.34|386.74|0
1635257220000|2021-10-26 14:07:00|388.54|386.94|388.74|387.14|388.74|387.14|388.54|386.94|0
1635257230000|2021-10-26 14:07:10|388.54|386.94|388.74|387.14|388.74|387.14|388.54|386.94|0
1635257240000|2021-10-26 14:07:20|388.54|386.94|388.74|387.14|388.74|387.14|388.54|386.94|0
1635257260000|2021-10-26 14:07:40|388.54|386.94|388.93|387.33|388.93|387.33|388.54|386.94|0
1635257270000|2021-10-26 14:07:50|389.13|387.53|389.13|387.53|389.13|387.53|389.13|387.53|0
1635257280000|2021-10-26 14:08:00|388.74|387.14|388.34|386.74|388.74|387.14|388.34|386.74|0
1635257290000|2021-10-26 14:08:10|388.14|386.54|388.54|386.94|388.54|386.94|388.14|386.54|0
1635257300000|2021-10-26 14:08:20|388.14|386.54|387.55|385.95|388.14|386.54|387.55|385.95|0
1635257310000|2021-10-26 14:08:30|387.75|386.15|388.34|386.74|388.34|386.74|387.75|386.15|0
1635257320000|2021-10-26 14:08:40|388.54|386.94|388.73|387.13|388.73|387.13|388.54|386.94|0
1635257330000|2021-10-26 14:08:50|388.93|387.33|388.93|387.33|388.93|387.33|388.73|387.13|0
1635257340000|2021-10-26 14:09:00|389.13|387.53|388.93|387.33|389.13|387.53|388.93|387.33|0
1635257350000|2021-10-26 14:09:10|388.73|387.13|388.34|386.74|388.73|387.13|388.34|386.74|0
1635257360000|2021-10-26 14:09:20|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635257370000|2021-10-26 14:09:30|387.94|386.34|387.75|386.15|387.94|386.34|387.55|385.95|0
1635257380000|2021-10-26 14:09:40|387.55|385.95|387.94|386.34|387.94|386.34|387.55|385.95|0
1635257390000|2021-10-26 14:09:50|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635257400000|2021-10-26 14:10:00|387.94|386.34|388.73|387.13|388.73|387.13|387.94|386.34|0
1635257410000|2021-10-26 14:10:10|388.93|387.33|388.73|387.13|388.93|387.33|388.73|387.13|0
1635257420000|2021-10-26 14:10:20|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635257430000|2021-10-26 14:10:30|388.73|387.13|388.73|387.13|388.73|387.13|388.73|387.13|0
1635257440000|2021-10-26 14:10:40|388.93|387.33|388.93|387.33|389.13|387.53|388.73|387.13|0
1635257450000|2021-10-26 14:10:50|389.13|387.53|389.13|387.53|389.33|387.73|389.13|387.53|0
1635257460000|2021-10-26 14:11:00|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1635257470000|2021-10-26 14:11:10|388.73|387.13|388.73|387.13|388.73|387.13|388.73|387.13|0
1635257480000|2021-10-26 14:11:20|388.93|387.33|388.93|387.33|388.93|387.33|388.73|387.13|0
1635257490000|2021-10-26 14:11:30|388.73|387.13|388.93|387.33|388.93|387.33|388.73|387.13|0
1635257500000|2021-10-26 14:11:40|388.54|386.94|388.93|387.33|388.93|387.33|388.54|386.94|0
1635257510000|2021-10-26 14:11:50|389.13|387.53|388.54|386.94|389.13|387.53|388.54|386.94|0
1635257520000|2021-10-26 14:12:00|388.73|387.13|389.13|387.53|389.13|387.53|388.73|387.13|0
1635257530000|2021-10-26 14:12:10|389.03|387.43|389.13|387.53|389.13|387.53|389.03|387.43|0
1635257540000|2021-10-26 14:12:20|388.93|387.33|388.73|387.13|388.93|387.33|388.73|387.13|0
1635257550000|2021-10-26 14:12:30|388.93|387.33|389.33|387.73|389.33|387.73|388.93|387.33|0
1635257560000|2021-10-26 14:12:40|389.52|387.92|389.52|387.92|389.52|387.92|389.52|387.92|0
1635257570000|2021-10-26 14:12:50|389.72|388.12|389.92|388.32|389.92|388.32|389.72|388.12|0
1635257580000|2021-10-26 14:13:00|390.32|388.72|390.71|389.11|390.71|389.11|390.32|388.72|0
1635257590000|2021-10-26 14:13:10|390.91|389.31|390.52|388.92|390.91|389.31|390.52|388.92|0
1635257600000|2021-10-26 14:13:20|390.71|389.11|390.71|389.11|390.71|389.11|390.71|389.11|0
1635257610000|2021-10-26 14:13:30|390.52|388.92|390.52|388.92|390.52|388.92|390.52|388.92|0
1635257620000|2021-10-26 14:13:40|390.71|389.11|390.91|389.31|390.91|389.31|390.71|389.11|0
1635257630000|2021-10-26 14:13:50|391.11|389.51|391.11|389.51|391.11|389.51|390.91|389.31|0
1635257640000|2021-10-26 14:14:00|390.91|389.31|390.91|389.31|391.11|389.51|390.91|389.31|0
1635257650000|2021-10-26 14:14:10|391.82|390.22|391.82|390.22|391.82|390.22|391.82|390.22|0
1635257660000|2021-10-26 14:14:20|392.02|390.42|392.22|390.62|392.22|390.62|392.02|390.42|0
1635257670000|2021-10-26 14:14:30|393.5|391.9|393.5|391.9|393.5|391.9|393.5|391.9|0
1635257690000|2021-10-26 14:14:50|393.7|392.1|393.31|391.71|393.7|392.1|393.31|391.71|0
1635257700000|2021-10-26 14:15:00|393.11|391.51|393.9|392.3|393.9|392.3|393.11|391.51|0
1635257710000|2021-10-26 14:15:10|394.3|392.7|394.1|392.5|394.3|392.7|394.1|392.5|0
1635257720000|2021-10-26 14:15:20|394.3|392.7|394.49|392.89|394.49|392.89|394.3|392.7|0
1635257730000|2021-10-26 14:15:30|394.69|393.09|394.69|393.09|394.69|393.09|394.69|393.09|0
1635257740000|2021-10-26 14:15:40|394.49|392.89|394.69|393.09|394.69|393.09|394.29|392.69|0
1635257750000|2021-10-26 14:15:50|394.49|392.89|394.49|392.89|394.49|392.89|394.49|392.89|0
1635257760000|2021-10-26 14:16:00|394.29|392.69|393.7|392.1|394.29|392.69|393.7|392.1|0
1635257770000|2021-10-26 14:16:10|393.9|392.3|393.9|392.3|393.9|392.3|393.7|392.1|0
1635257780000|2021-10-26 14:16:20|393.7|392.1|393.9|392.3|393.9|392.3|393.7|392.1|0
1635257790000|2021-10-26 14:16:30|394.1|392.5|394.69|393.09|394.69|393.09|394.1|392.5|0
1635257800000|2021-10-26 14:16:40|394.49|392.89|394.69|393.09|394.89|393.29|394.49|392.89|0
1635257810000|2021-10-26 14:16:50|394.89|393.29|394.69|393.09|394.89|393.29|394.69|393.09|0
1635257820000|2021-10-26 14:17:00|394.89|393.29|395.48|393.88|395.68|394.08|394.89|393.29|0
1635257830000|2021-10-26 14:17:10|395.88|394.28|395.88|394.28|396.08|394.48|395.88|394.28|0
1635257840000|2021-10-26 14:17:20|396.08|394.48|396.08|394.48|396.08|394.48|395.88|394.28|0
1635257850000|2021-10-26 14:17:30|396.07|394.47|395.88|394.28|396.07|394.47|395.88|394.28|0
1635257860000|2021-10-26 14:17:40|395.68|394.08|395.68|394.08|395.68|394.08|395.68|394.08|0
1635257870000|2021-10-26 14:17:50|395.48|393.88|395.48|393.88|395.48|393.88|395.48|393.88|0
1635257880000|2021-10-26 14:18:00|395.68|394.08|395.88|394.28|395.88|394.28|395.68|394.08|0
1635257890000|2021-10-26 14:18:10|395.68|394.08|395.48|393.88|395.68|394.08|395.28|393.68|0
1635257900000|2021-10-26 14:18:20|395.28|393.68|394.89|393.29|395.28|393.68|394.89|393.29|0
1635257910000|2021-10-26 14:18:30|395.08|393.48|394.89|393.29|395.08|393.48|394.89|393.29|0
1635257920000|2021-10-26 14:18:40|395.08|393.48|394.89|393.29|395.08|393.48|394.89|393.29|0
1635257930000|2021-10-26 14:18:50|394.69|393.09|394.89|393.29|394.89|393.29|394.69|393.09|0
1635257940000|2021-10-26 14:19:00|395.08|393.48|394.89|393.29|395.08|393.48|394.89|393.29|0
1635257950000|2021-10-26 14:19:10|395.21|393.61|395.21|393.61|395.21|393.61|395.21|393.61|0
1635257960000|2021-10-26 14:19:20|395.41|393.81|395.8|394.2|395.8|394.2|395.41|393.81|0
1635257970000|2021-10-26 14:19:30|396|394.4|395.6|394|396|394.4|395.6|394|0
1635257980000|2021-10-26 14:19:40|395.8|394.2|396|394.4|396|394.4|395.8|394.2|0
1635257990000|2021-10-26 14:19:50|396.2|394.6|396.2|394.6|396.2|394.6|396|394.4|0
1635258000000|2021-10-26 14:20:00|396.39|394.79|396.59|394.99|396.59|394.99|396.39|394.79|0
1635258010000|2021-10-26 14:20:10|396.39|394.79|396.39|394.79|396.39|394.79|396.2|394.6|0
1635258020000|2021-10-26 14:20:20|396.2|394.6|396.2|394.6|396.2|394.6|396.2|394.6|0
1635258030000|2021-10-26 14:20:30|396|394.4|396.2|394.6|396.2|394.6|396|394.4|0
1635258040000|2021-10-26 14:20:40|396.39|394.79|396.39|394.79|396.39|394.79|396.39|394.79|0
1635258050000|2021-10-26 14:20:50|396.59|394.99|396.79|395.19|396.99|395.39|396.59|394.99|0
1635258060000|2021-10-26 14:21:00|396.99|395.39|396.99|395.39|396.99|395.39|396.79|395.19|0
1635258070000|2021-10-26 14:21:10|396.79|395.19|396.59|394.99|396.79|395.19|396.59|394.99|0
1635258080000|2021-10-26 14:21:20|396.79|395.19|396.79|395.19|396.79|395.19|396.59|394.99|0
1635258090000|2021-10-26 14:21:30|396.99|395.39|396.59|394.99|396.99|395.39|396.59|394.99|0
1635258100000|2021-10-26 14:21:40|396.39|394.79|396.59|394.99|396.59|394.99|396.39|394.79|0
1635258110000|2021-10-26 14:21:50|396.79|395.19|396.79|395.19|396.79|395.19|396.79|395.19|0
1635258120000|2021-10-26 14:22:00|396.59|394.99|396.99|395.39|396.99|395.39|396.59|394.99|0
1635258130000|2021-10-26 14:22:10|396.79|395.19|397.38|395.78|397.38|395.78|396.79|395.19|0
1635258140000|2021-10-26 14:22:20|397.58|395.98|397.58|395.98|397.58|395.98|397.38|395.78|0
1635258150000|2021-10-26 14:22:30|397.38|395.78|397.58|395.98|397.58|395.98|397.38|395.78|0
1635258160000|2021-10-26 14:22:40|397.78|396.18|397.78|396.18|397.78|396.18|397.78|396.18|0
1635258170000|2021-10-26 14:22:50|397.58|395.98|397.78|396.18|397.78|396.18|397.58|395.98|0
1635258180000|2021-10-26 14:23:00|397.58|395.98|397.38|395.78|397.58|395.98|397.38|395.78|0
1635258190000|2021-10-26 14:23:10|397.19|395.59|397.19|395.59|397.38|395.78|397.19|395.59|0
1635258200000|2021-10-26 14:23:20|396.99|395.39|397.18|395.58|397.38|395.78|396.99|395.39|0
1635258240000|2021-10-26 14:24:00|397.38|395.78|397.38|395.78|397.38|395.78|397.38|395.78|0
1635258250000|2021-10-26 14:24:10|397.28|395.68|397.18|395.58|397.28|395.68|397.18|395.58|0
1635258260000|2021-10-26 14:24:20|396.99|395.39|396.79|395.19|396.99|395.39|396.79|395.19|0
1635258280000|2021-10-26 14:24:40|396.59|394.99|396.79|395.19|396.79|395.19|396.39|394.79|0
1635258290000|2021-10-26 14:24:50|396.99|395.39|396.59|394.99|396.99|395.39|396.59|394.99|0
1635258300000|2021-10-26 14:25:00|396.39|394.79|396.19|394.59|396.39|394.79|396.19|394.59|0
1635258310000|2021-10-26 14:25:10|396|394.4|395.8|394.2|396|394.4|395.8|394.2|0
1635258320000|2021-10-26 14:25:20|396|394.4|395.6|394|396|394.4|395.6|394|0
1635258330000|2021-10-26 14:25:30|395.8|394.2|395.6|394|395.8|394.2|395.6|394|0
1635258340000|2021-10-26 14:25:40|395.8|394.2|395.6|394|395.8|394.2|395.6|394|0
1635258360000|2021-10-26 14:26:00|395.4|393.8|395.4|393.8|395.4|393.8|395.2|393.6|0
1635258370000|2021-10-26 14:26:10|395.2|393.6|395.4|393.8|395.4|393.8|395.2|393.6|0
1635258380000|2021-10-26 14:26:20|395.6|394|395.6|394|395.6|394|395.6|394|0
1635258390000|2021-10-26 14:26:30|395.8|394.2|395.8|394.2|395.8|394.2|395.6|394|0
1635258400000|2021-10-26 14:26:40|395.4|393.8|395.6|394|395.6|394|395.2|393.6|0
1635258410000|2021-10-26 14:26:50|395.8|394.2|395.6|394|395.8|394.2|395.6|394|0
1635258420000|2021-10-26 14:27:00|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635258430000|2021-10-26 14:27:10|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635258440000|2021-10-26 14:27:20|395.2|393.6|395.2|393.6|395.2|393.6|395.2|393.6|0
1635258450000|2021-10-26 14:27:30|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635258460000|2021-10-26 14:27:40|395.2|393.6|395.6|394|395.6|394|395.2|393.6|0
1635258470000|2021-10-26 14:27:50|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635258480000|2021-10-26 14:28:00|395.4|393.8|395.2|393.6|395.4|393.8|395.01|393.41|0
1635258500000|2021-10-26 14:28:20|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635258510000|2021-10-26 14:28:30|395.8|394.2|395.6|394|395.8|394.2|395.6|394|0
1635258520000|2021-10-26 14:28:40|395.4|393.8|395.2|393.6|395.6|394|395.2|393.6|0
1635258530000|2021-10-26 14:28:50|395.3|393.7|395.6|394|395.6|394|395.3|393.7|0
1635258540000|2021-10-26 14:29:00|395.8|394.2|395.99|394.39|395.99|394.39|395.8|394.2|0
1635258550000|2021-10-26 14:29:10|396.19|394.59|396.59|394.99|396.59|394.99|396.19|394.59|0
1635258560000|2021-10-26 14:29:20|396.39|394.79|396.19|394.59|396.39|394.79|396.19|394.59|0
1635258570000|2021-10-26 14:29:30|396.39|394.79|396.19|394.59|396.39|394.79|396.19|394.59|0
1635258580000|2021-10-26 14:29:40|395.99|394.39|395.6|394|395.99|394.39|395.6|394|0
1635258590000|2021-10-26 14:29:50|395.8|394.2|395.8|394.2|395.8|394.2|395.8|394.2|0
1635258600000|2021-10-26 14:30:00|395.6|394|395.8|394.2|395.8|394.2|395.6|394|0
1635258610000|2021-10-26 14:30:10|395.6|394|395.2|393.6|395.6|394|395.2|393.6|0
1635258620000|2021-10-26 14:30:20|395.3|393.7|395.2|393.6|395.3|393.7|395.2|393.6|0
1635258630000|2021-10-26 14:30:30|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635258640000|2021-10-26 14:30:40|395.2|393.6|395.2|393.6|395.4|393.8|395.2|393.6|0
1635258650000|2021-10-26 14:30:50|395|393.4|394.81|393.21|395.2|393.6|394.81|393.21|0
1635258660000|2021-10-26 14:31:00|394.61|393.01|394.81|393.21|394.81|393.21|394.61|393.01|0
1635258670000|2021-10-26 14:31:10|394.61|393.01|394.41|392.81|394.61|393.01|394.41|392.81|0
1635258680000|2021-10-26 14:31:20|394.61|393.01|395|393.4|395|393.4|394.61|393.01|0
1635258690000|2021-10-26 14:31:30|395.2|393.6|395.2|393.6|395.4|393.8|395.2|393.6|0
1635258700000|2021-10-26 14:31:40|395.4|393.8|395.4|393.8|395.4|393.8|395.2|393.6|0
1635258710000|2021-10-26 14:31:50|395.6|394|395.4|393.8|395.6|394|395.4|393.8|0
1635258720000|2021-10-26 14:32:00|395.2|393.6|395.4|393.8|395.4|393.8|395.2|393.6|0
1635258730000|2021-10-26 14:32:10|395.6|394|395.4|393.8|395.6|394|395.4|393.8|0
1635258740000|2021-10-26 14:32:20|395.2|393.6|395.79|394.19|395.79|394.19|395.2|393.6|0
1635258750000|2021-10-26 14:32:30|395.6|394|395.99|394.39|395.99|394.39|395.6|394|0
1635258760000|2021-10-26 14:32:40|395.79|394.19|395.69|394.09|395.79|394.19|395.6|394|0
1635258770000|2021-10-26 14:32:50|395.6|394|395.79|394.19|395.79|394.19|395.6|394|0
1635258780000|2021-10-26 14:33:00|395.6|394|395.6|394|395.79|394.19|395.6|394|0
1635258790000|2021-10-26 14:33:10|395.79|394.19|395.6|394|395.79|394.19|395.6|394|0
1635258800000|2021-10-26 14:33:20|395.79|394.19|395.79|394.19|395.79|394.19|395.79|394.19|0
1635258810000|2021-10-26 14:33:30|395.99|394.39|395.99|394.39|395.99|394.39|395.79|394.19|0
1635258820000|2021-10-26 14:33:40|395.79|394.19|395.6|394|395.79|394.19|395.6|394|0
1635258830000|2021-10-26 14:33:50|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635258840000|2021-10-26 14:34:00|395.79|394.19|396.19|394.59|396.19|394.59|395.79|394.19|0
1635258850000|2021-10-26 14:34:10|396.39|394.79|396.19|394.59|396.39|394.79|396.19|394.59|0
1635258860000|2021-10-26 14:34:20|395.99|394.39|396.19|394.59|396.19|394.59|395.99|394.39|0
1635258870000|2021-10-26 14:34:30|395.99|394.39|395.99|394.39|395.99|394.39|395.99|394.39|0
1635258880000|2021-10-26 14:34:40|395.79|394.19|395.79|394.19|395.99|394.39|395.79|394.19|0
1635258890000|2021-10-26 14:34:50|395.99|394.39|395.79|394.19|395.99|394.39|395.6|394|0
1635258900000|2021-10-26 14:35:00|395.6|394|395.4|393.8|395.6|394|395.4|393.8|0
1635258910000|2021-10-26 14:35:10|395.6|394|395.6|394|395.79|394.19|395.6|394|0
1635258920000|2021-10-26 14:35:20|395.27|393.67|395.47|393.87|395.47|393.87|395.27|393.67|0
1635258930000|2021-10-26 14:35:30|395.27|393.67|395.27|393.67|395.27|393.67|395.27|393.67|0
1635258940000|2021-10-26 14:35:40|395.08|393.48|395.27|393.67|395.27|393.67|395.08|393.48|0
1635258950000|2021-10-26 14:35:50|395.08|393.48|395.08|393.48|395.08|393.48|395.08|393.48|0
1635258960000|2021-10-26 14:36:00|395.27|393.67|395.27|393.67|395.27|393.67|395.08|393.48|0
1635258970000|2021-10-26 14:36:10|395.47|393.87|395.47|393.87|395.47|393.87|395.47|393.87|0
1635258980000|2021-10-26 14:36:20|395.27|393.67|394.68|393.08|395.27|393.67|394.68|393.08|0
1635258990000|2021-10-26 14:36:30|394.88|393.28|394.48|392.88|394.88|393.28|394.48|392.88|0
1635259000000|2021-10-26 14:36:40|394.28|392.68|394.48|392.88|394.48|392.88|394.28|392.68|0
1635259010000|2021-10-26 14:36:50|394.68|393.08|394.68|393.08|394.68|393.08|394.48|392.88|0
1635259030000|2021-10-26 14:37:10|394.48|392.88|394.48|392.88|394.48|392.88|394.48|392.88|0
1635259040000|2021-10-26 14:37:20|394.68|393.08|394.68|393.08|394.68|393.08|394.68|393.08|0
1635259060000|2021-10-26 14:37:40|395.07|393.47|395.07|393.47|395.07|393.47|395.07|393.47|0
1635259070000|2021-10-26 14:37:50|394.88|393.28|395.07|393.47|395.07|393.47|394.88|393.28|0
1635259080000|2021-10-26 14:38:00|394.88|393.28|394.88|393.28|394.88|393.28|394.88|393.28|0
1635259090000|2021-10-26 14:38:10|395.07|393.47|395.27|393.67|395.27|393.67|395.07|393.47|0
1635259100000|2021-10-26 14:38:20|395.47|393.87|395.47|393.87|395.47|393.87|395.47|393.87|0
1635259110000|2021-10-26 14:38:30|395.27|393.67|395.67|394.07|395.67|394.07|395.27|393.67|0
1635259140000|2021-10-26 14:39:00|395.87|394.27|396.06|394.46|396.06|394.46|395.87|394.27|0
1635259150000|2021-10-26 14:39:10|395.87|394.27|395.87|394.27|395.87|394.27|395.87|394.27|0
1635259160000|2021-10-26 14:39:20|396.06|394.46|396.06|394.46|396.06|394.46|396.06|394.46|0
1635259170000|2021-10-26 14:39:30|396.26|394.66|396.26|394.66|396.26|394.66|396.26|394.66|0
1635259180000|2021-10-26 14:39:40|396.46|394.86|396.06|394.46|396.46|394.86|396.06|394.46|0
1635259190000|2021-10-26 14:39:50|395.87|394.27|395.67|394.07|396.06|394.46|395.67|394.07|0
1635259200000|2021-10-26 14:40:00|395.87|394.27|395.67|394.07|395.87|394.27|395.67|394.07|0
1635259210000|2021-10-26 14:40:10|395.87|394.27|396.06|394.46|396.06|394.46|395.86|394.26|0
1635259220000|2021-10-26 14:40:20|395.86|394.26|396.06|394.46|396.26|394.66|395.86|394.26|0
1635259230000|2021-10-26 14:40:30|395.86|394.26|395.67|394.07|395.86|394.26|395.67|394.07|0
1635259240000|2021-10-26 14:40:40|395.86|394.26|395.47|393.87|395.86|394.26|395.47|393.87|0
1635259250000|2021-10-26 14:40:50|395.67|394.07|395.67|394.07|395.67|394.07|395.47|393.87|0
1635259260000|2021-10-26 14:41:00|395.47|393.87|395.07|393.47|395.47|393.87|395.07|393.47|0
1635259270000|2021-10-26 14:41:10|395.27|393.67|395.27|393.67|395.27|393.67|395.07|393.47|0
1635259280000|2021-10-26 14:41:20|395.07|393.47|395.07|393.47|395.07|393.47|395.07|393.47|0
1635259290000|2021-10-26 14:41:30|394.87|393.27|395.07|393.47|395.07|393.47|394.87|393.27|0
1635259300000|2021-10-26 14:41:40|394.87|393.27|394.87|393.27|394.87|393.27|394.87|393.27|0
1635259310000|2021-10-26 14:41:50|394.68|393.08|394.87|393.27|394.87|393.27|394.68|393.08|0
1635259320000|2021-10-26 14:42:00|395.27|393.67|394.87|393.27|395.27|393.67|394.87|393.27|0
1635259330000|2021-10-26 14:42:10|394.68|393.08|394.48|392.88|394.68|393.08|394.48|392.88|0
1635259340000|2021-10-26 14:42:20|394.68|393.08|394.48|392.88|394.68|393.08|394.48|392.88|0
1635259350000|2021-10-26 14:42:30|394.68|393.08|393.89|392.29|394.68|393.08|393.89|392.29|0
1635259360000|2021-10-26 14:42:40|394.08|392.48|393.89|392.29|394.28|392.68|393.89|392.29|0
1635259370000|2021-10-26 14:42:50|393.69|392.09|393.89|392.29|393.89|392.29|393.69|392.09|0
1635259380000|2021-10-26 14:43:00|393.69|392.09|393.49|391.89|393.69|392.09|393.49|391.89|0
1635259390000|2021-10-26 14:43:10|393.29|391.69|393.49|391.89|393.49|391.89|393.29|391.69|0
1635259400000|2021-10-26 14:43:20|393.69|392.09|393.69|392.09|393.88|392.28|393.69|392.09|0
1635259420000|2021-10-26 14:43:40|393.49|391.89|393.49|391.89|393.49|391.89|393.49|391.89|0
1635259430000|2021-10-26 14:43:50|393.69|392.09|393.69|392.09|393.69|392.09|393.69|392.09|0
1635259440000|2021-10-26 14:44:00|393.88|392.28|393.69|392.09|393.88|392.28|393.69|392.09|0
1635259450000|2021-10-26 14:44:10|393.49|391.89|393.29|391.69|393.49|391.89|393.29|391.69|0
1635259460000|2021-10-26 14:44:20|393.09|391.49|393.09|391.49|393.29|391.69|392.9|391.3|0
1635259470000|2021-10-26 14:44:30|392.9|391.3|393.09|391.49|393.09|391.49|392.9|391.3|0
1635259480000|2021-10-26 14:44:40|392.7|391.1|392.5|390.9|392.7|391.1|392.5|390.9|0
1635259490000|2021-10-26 14:44:50|392.9|391.3|392.9|391.3|392.9|391.3|392.9|391.3|0
1635259500000|2021-10-26 14:45:00|393.09|391.49|392.9|391.3|393.09|391.49|392.9|391.3|0
1635259510000|2021-10-26 14:45:10|393.09|391.49|393.09|391.49|393.09|391.49|392.9|391.3|0
1635259520000|2021-10-26 14:45:20|392.9|391.3|392.5|390.9|392.9|391.3|392.5|390.9|0
1635259530000|2021-10-26 14:45:30|392.7|391.1|392.5|390.9|392.7|391.1|392.5|390.9|0
1635259540000|2021-10-26 14:45:40|392.3|390.7|392.5|390.9|392.5|390.9|392.3|390.7|0
1635259550000|2021-10-26 14:45:50|392.3|390.7|392.11|390.51|392.3|390.7|392.11|390.51|0
1635259560000|2021-10-26 14:46:00|392.3|390.7|392.9|391.3|392.9|391.3|392.3|390.7|0
1635259570000|2021-10-26 14:46:10|392.7|391.1|393.29|391.69|393.29|391.69|392.7|391.1|0
1635259590000|2021-10-26 14:46:30|393.09|391.49|393.49|391.89|393.69|392.09|393.09|391.49|0
1635259600000|2021-10-26 14:46:40|393.29|391.69|393.29|391.69|393.49|391.89|393.29|391.69|0
1635259620000|2021-10-26 14:47:00|393.49|391.89|393.49|391.89|393.49|391.89|393.29|391.69|0
1635259630000|2021-10-26 14:47:10|393.29|391.69|393.49|391.89|393.49|391.89|393.29|391.69|0
1635259640000|2021-10-26 14:47:20|393.69|392.09|394.08|392.48|394.08|392.48|393.69|392.09|0
1635259650000|2021-10-26 14:47:30|393.88|392.28|394.08|392.48|394.08|392.48|393.88|392.28|0
1635259660000|2021-10-26 14:47:40|393.88|392.28|394.28|392.68|394.28|392.68|393.88|392.28|0
1635259670000|2021-10-26 14:47:50|394.08|392.48|394.08|392.48|394.28|392.68|394.08|392.48|0
1635259680000|2021-10-26 14:48:00|394.28|392.68|394.28|392.68|394.28|392.68|394.08|392.48|0
1635259690000|2021-10-26 14:48:10|394.48|392.88|393.09|391.49|394.48|392.88|392.99|391.39|0
1635259700000|2021-10-26 14:48:20|392.99|391.39|393.39|391.79|393.39|391.79|392.99|391.39|0
1635259710000|2021-10-26 14:48:30|393.59|391.99|394.23|392.63|394.23|392.63|393.59|391.99|0
1635259720000|2021-10-26 14:48:40|394.43|392.83|394.43|392.83|394.43|392.83|394.23|392.63|0
1635259730000|2021-10-26 14:48:50|394.75|393.15|394.95|393.35|394.95|393.35|394.75|393.15|0
1635259740000|2021-10-26 14:49:00|395.14|393.54|395.14|393.54|395.14|393.54|395.14|393.54|0
1635259750000|2021-10-26 14:49:10|395.34|393.74|394.95|393.35|395.34|393.74|394.95|393.35|0
1635259760000|2021-10-26 14:49:20|394.75|393.15|394.75|393.15|395.14|393.54|394.75|393.15|0
1635259780000|2021-10-26 14:49:40|394.55|392.95|394.75|393.15|394.75|393.15|394.55|392.95|0
1635259790000|2021-10-26 14:49:50|394.55|392.95|394.55|392.95|394.55|392.95|394.55|392.95|0
1635259800000|2021-10-26 14:50:00|394.35|392.75|394.35|392.75|394.35|392.75|394.35|392.75|0
1635259810000|2021-10-26 14:50:10|394.55|392.95|394.75|393.15|394.75|393.15|394.55|392.95|0
1635259820000|2021-10-26 14:50:20|394.94|393.34|394.94|393.34|395.14|393.54|394.94|393.34|0
1635259830000|2021-10-26 14:50:30|395.14|393.54|395.14|393.54|395.14|393.54|394.94|393.34|0
1635259840000|2021-10-26 14:50:40|395.34|393.74|395.34|393.74|395.34|393.74|395.34|393.74|0
1635259850000|2021-10-26 14:50:50|395.54|393.94|395.54|393.94|395.74|394.14|395.54|393.94|0
1635259860000|2021-10-26 14:51:00|395.34|393.74|395.54|393.94|395.54|393.94|395.34|393.74|0
1635259870000|2021-10-26 14:51:10|395.34|393.74|395.54|393.94|395.54|393.94|395.14|393.54|0
1635259880000|2021-10-26 14:51:20|395.74|394.14|395.83|394.23|395.83|394.23|395.74|394.14|0
1635259890000|2021-10-26 14:51:30|395.93|394.33|395.93|394.33|395.93|394.33|395.74|394.14|0
1635259900000|2021-10-26 14:51:40|395.74|394.14|395.74|394.14|395.74|394.14|395.74|394.14|0
1635259910000|2021-10-26 14:51:50|395.93|394.33|395.93|394.33|395.93|394.33|395.93|394.33|0
1635259920000|2021-10-26 14:52:00|395.83|394.23|395.93|394.33|395.93|394.33|395.74|394.14|0
1635259930000|2021-10-26 14:52:10|395.74|394.14|395.74|394.14|395.74|394.14|395.54|393.94|0
1635259940000|2021-10-26 14:52:20|395.54|393.94|395.54|393.94|395.54|393.94|395.54|393.94|0
1635259950000|2021-10-26 14:52:30|395.74|394.14|395.74|394.14|395.74|394.14|395.74|394.14|0
1635259960000|2021-10-26 14:52:40|395.54|393.94|395.74|394.14|395.74|394.14|395.54|393.94|0
1635259970000|2021-10-26 14:52:50|395.93|394.33|396.13|394.53|396.13|394.53|395.93|394.33|0
1635259980000|2021-10-26 14:53:00|396.33|394.73|396.33|394.73|396.33|394.73|396.13|394.53|0
1635259990000|2021-10-26 14:53:10|396.13|394.53|396.33|394.73|396.33|394.73|396.13|394.53|0
1635260000000|2021-10-26 14:53:20|396.53|394.93|396.33|394.73|396.53|394.93|396.33|394.73|0
1635260020000|2021-10-26 14:53:40|396.13|394.53|396.33|394.73|396.33|394.73|396.13|394.53|0
1635260030000|2021-10-26 14:53:50|396.13|394.53|396.13|394.53|396.13|394.53|396.13|394.53|0
1635260040000|2021-10-26 14:54:00|395.93|394.33|396.13|394.53|396.13|394.53|395.93|394.33|0
1635260060000|2021-10-26 14:54:20|396.33|394.73|396.13|394.53|396.33|394.73|396.13|394.53|0
1635260070000|2021-10-26 14:54:30|395.93|394.33|395.93|394.33|396.03|394.43|395.93|394.33|0
1635260080000|2021-10-26 14:54:40|396.13|394.53|396.13|394.53|396.13|394.53|396.13|394.53|0
1635260090000|2021-10-26 14:54:50|395.93|394.33|395.93|394.33|395.93|394.33|395.93|394.33|0
1635260100000|2021-10-26 14:55:00|396.13|394.53|396.13|394.53|396.13|394.53|396.13|394.53|0
1635260110000|2021-10-26 14:55:10|395.93|394.33|395.93|394.33|396.13|394.53|395.93|394.33|0
1635260120000|2021-10-26 14:55:20|396.13|394.53|396.13|394.53|396.13|394.53|396.13|394.53|0
1635260140000|2021-10-26 14:55:40|395.93|394.33|395.73|394.13|395.93|394.33|395.73|394.13|0
1635260160000|2021-10-26 14:56:00|395.93|394.33|395.73|394.13|395.93|394.33|395.73|394.13|0
1635260170000|2021-10-26 14:56:10|395.54|393.94|395.93|394.33|395.93|394.33|395.54|393.94|0
1635260180000|2021-10-26 14:56:20|396.33|394.73|396.13|394.53|396.33|394.73|396.13|394.53|0
1635260190000|2021-10-26 14:56:30|395.93|394.33|395.93|394.33|396.13|394.53|395.93|394.33|0
1635260200000|2021-10-26 14:56:40|395.73|394.13|395.93|394.33|395.93|394.33|395.73|394.13|0
1635260210000|2021-10-26 14:56:50|395.73|394.13|396.13|394.53|396.13|394.53|395.73|394.13|0
1635260220000|2021-10-26 14:57:00|395.93|394.33|395.93|394.33|396.13|394.53|395.93|394.33|0
1635260240000|2021-10-26 14:57:20|396.13|394.53|395.93|394.33|396.13|394.53|395.93|394.33|0
1635260250000|2021-10-26 14:57:30|395.73|394.13|395.93|394.33|395.93|394.33|395.73|394.13|0
1635260270000|2021-10-26 14:57:50|396.13|394.53|396.13|394.53|396.13|394.53|396.13|394.53|0
1635260280000|2021-10-26 14:58:00|395.93|394.33|395.93|394.33|395.93|394.33|395.93|394.33|0
1635260290000|2021-10-26 14:58:10|396.13|394.53|396.13|394.53|396.13|394.53|395.93|394.33|0
1635260300000|2021-10-26 14:58:20|395.93|394.33|395.93|394.33|396.13|394.53|395.93|394.33|0
1635260310000|2021-10-26 14:58:30|396.13|394.53|396.13|394.53|396.33|394.73|396.13|394.53|0
1635260320000|2021-10-26 14:58:40|395.93|394.33|396.13|394.53|396.13|394.53|395.93|394.33|0
1635260330000|2021-10-26 14:58:50|395.93|394.33|396.13|394.53|396.13|394.53|395.93|394.33|0
1635260340000|2021-10-26 14:59:00|395.93|394.33|395.53|393.93|395.93|394.33|395.53|393.93|0
1635260350000|2021-10-26 14:59:10|395.14|393.54|395.14|393.54|395.34|393.74|395.14|393.54|0
1635260360000|2021-10-26 14:59:20|395.34|393.74|394.94|393.34|395.34|393.74|394.94|393.34|0
1635260370000|2021-10-26 14:59:30|394.74|393.14|394.54|392.94|394.74|393.14|394.54|392.94|0
1635260380000|2021-10-26 14:59:40|394.35|392.75|394.35|392.75|394.35|392.75|394.35|392.75|0
1635260390000|2021-10-26 14:59:50|394.54|392.94|394.15|392.55|394.54|392.94|394.15|392.55|0
1635260400000|2021-10-26 15:00:00|394.74|393.14|394.54|392.94|394.74|393.14|394.54|392.94|0
1635260410000|2021-10-26 15:00:10|395.34|393.74|395.53|393.93|395.53|393.93|395.34|393.74|0
1635260420000|2021-10-26 15:00:20|395.73|394.13|395.14|393.54|395.73|394.13|395.14|393.54|0
1635260430000|2021-10-26 15:00:30|394.94|393.34|395.34|393.74|395.34|393.74|394.94|393.34|0
1635260440000|2021-10-26 15:00:40|395.53|393.93|395.53|393.93|395.53|393.93|395.34|393.74|0
1635260450000|2021-10-26 15:00:50|395.34|393.74|394.74|393.14|395.34|393.74|394.74|393.14|0
1635260460000|2021-10-26 15:01:00|394.54|392.94|394.54|392.94|394.54|392.94|394.35|392.75|0
1635260470000|2021-10-26 15:01:10|394.74|393.14|394.94|393.34|394.94|393.34|394.74|393.14|0
1635260480000|2021-10-26 15:01:20|395.14|393.54|395.14|393.54|395.34|393.74|395.14|393.54|0
1635260490000|2021-10-26 15:01:30|395.34|393.74|395.53|393.93|395.53|393.93|395.34|393.74|0
1635260500000|2021-10-26 15:01:40|395.33|393.73|395.53|393.93|395.53|393.93|395.33|393.73|0
1635260510000|2021-10-26 15:01:50|395.14|393.54|394.94|393.34|395.14|393.54|394.94|393.34|0
1635260520000|2021-10-26 15:02:00|395.14|393.54|394.94|393.34|395.14|393.54|394.74|393.14|0
1635260530000|2021-10-26 15:02:10|395.14|393.54|395.33|393.73|395.33|393.73|395.14|393.54|0
1635260540000|2021-10-26 15:02:20|395.14|393.54|394.74|393.14|395.14|393.54|394.74|393.14|0
1635260550000|2021-10-26 15:02:30|394.94|393.34|394.94|393.34|394.94|393.34|394.74|393.14|0
1635260560000|2021-10-26 15:02:40|394.74|393.14|395.14|393.54|395.14|393.54|394.74|393.14|0
1635260570000|2021-10-26 15:02:50|395.33|393.73|395.33|393.73|395.33|393.73|395.14|393.54|0
1635260580000|2021-10-26 15:03:00|395.14|393.54|395.33|393.73|395.33|393.73|395.14|393.54|0
1635260590000|2021-10-26 15:03:10|395.14|393.54|394.94|393.34|395.33|393.73|394.94|393.34|0
1635260600000|2021-10-26 15:03:20|394.74|393.14|394.74|393.14|394.74|393.14|394.74|393.14|0
1635260610000|2021-10-26 15:03:30|394.94|393.34|394.94|393.34|394.94|393.34|394.74|393.14|0
1635260620000|2021-10-26 15:03:40|394.83|393.23|394.94|393.34|394.94|393.34|394.83|393.23|0
1635260630000|2021-10-26 15:03:50|394.74|393.14|394.74|393.14|394.74|393.14|394.74|393.14|0
1635260640000|2021-10-26 15:04:00|394.94|393.34|394.54|392.94|394.94|393.34|394.54|392.94|0
1635260650000|2021-10-26 15:04:10|394.34|392.74|394.74|393.14|394.74|393.14|394.34|392.74|0
1635260660000|2021-10-26 15:04:20|394.54|392.94|394.34|392.74|394.54|392.94|394.34|392.74|0
1635260670000|2021-10-26 15:04:30|394.15|392.55|393.95|392.35|394.15|392.55|393.95|392.35|0
1635260680000|2021-10-26 15:04:40|393.75|392.15|393.45|391.85|393.75|392.15|393.45|391.85|0
1635260690000|2021-10-26 15:04:50|393.55|391.95|393.16|391.56|393.55|391.95|393.16|391.56|0
1635260700000|2021-10-26 15:05:00|393.35|391.75|393.55|391.95|393.55|391.95|393.35|391.75|0
1635260710000|2021-10-26 15:05:10|393.75|392.15|394.15|392.55|394.15|392.55|393.75|392.15|0
1635260720000|2021-10-26 15:05:20|393.95|392.35|393.55|391.95|393.95|392.35|393.55|391.95|0
1635260730000|2021-10-26 15:05:30|393.75|392.15|393.95|392.35|393.95|392.35|393.75|392.15|0
1635260740000|2021-10-26 15:05:40|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635260750000|2021-10-26 15:05:50|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635260760000|2021-10-26 15:06:00|394.54|392.94|394.34|392.74|394.54|392.94|394.34|392.74|0
1635260770000|2021-10-26 15:06:10|394.24|392.64|394.14|392.54|394.34|392.74|394.14|392.54|0
1635260780000|2021-10-26 15:06:20|393.95|392.35|393.55|391.95|393.95|392.35|393.55|391.95|0
1635260790000|2021-10-26 15:06:30|393.75|392.15|393.75|392.15|393.75|392.15|393.75|392.15|0
1635260800000|2021-10-26 15:06:40|393.95|392.35|393.95|392.35|394.14|392.54|393.95|392.35|0
1635260810000|2021-10-26 15:06:50|394.14|392.54|393.95|392.35|394.14|392.54|393.95|392.35|0
1635260820000|2021-10-26 15:07:00|393.75|392.15|393.95|392.35|393.95|392.35|393.75|392.15|0
1635260830000|2021-10-26 15:07:10|393.75|392.15|394.14|392.54|394.14|392.54|393.75|392.15|0
1635260840000|2021-10-26 15:07:20|394.34|392.74|394.34|392.74|394.34|392.74|394.14|392.54|0
1635260850000|2021-10-26 15:07:30|393.95|392.35|393.65|392.05|393.95|392.35|393.65|392.05|0
1635260860000|2021-10-26 15:07:40|393.55|391.95|393.75|392.15|393.95|392.35|393.55|391.95|0
1635260870000|2021-10-26 15:07:50|393.55|391.95|393.55|391.95|393.75|392.15|393.55|391.95|0
1635260880000|2021-10-26 15:08:00|393.15|391.55|392.96|391.36|393.35|391.75|392.96|391.36|0
1635260890000|2021-10-26 15:08:10|392.76|391.16|392.76|391.16|392.96|391.36|392.76|391.16|0
1635260900000|2021-10-26 15:08:20|392.56|390.96|392.76|391.16|392.76|391.16|392.56|390.96|0
1635260910000|2021-10-26 15:08:30|392.96|391.36|392.96|391.36|393.15|391.55|392.96|391.36|0
1635260920000|2021-10-26 15:08:40|393.05|391.45|393.15|391.55|393.15|391.55|393.05|391.45|0
1635260930000|2021-10-26 15:08:50|393.35|391.75|393.35|391.75|393.35|391.75|393.15|391.55|0
1635260940000|2021-10-26 15:09:00|392.96|391.36|392.96|391.36|392.96|391.36|392.76|391.16|0
1635260950000|2021-10-26 15:09:10|393.15|391.55|392.96|391.36|393.15|391.55|392.96|391.36|0
1635260960000|2021-10-26 15:09:20|393.15|391.55|393.35|391.75|393.35|391.75|393.15|391.55|0
1635260970000|2021-10-26 15:09:30|393.55|391.95|393.35|391.75|393.55|391.95|393.35|391.75|0
1635260980000|2021-10-26 15:09:40|393.15|391.55|393.35|391.75|393.35|391.75|393.15|391.55|0
1635260990000|2021-10-26 15:09:50|393.15|391.55|393.55|391.95|393.55|391.95|393.15|391.55|0
1635261000000|2021-10-26 15:10:00|393.94|392.34|393.94|392.34|394.04|392.44|393.94|392.34|0
1635261010000|2021-10-26 15:10:10|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261020000|2021-10-26 15:10:20|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261030000|2021-10-26 15:10:30|394.54|392.94|394.14|392.54|394.54|392.94|394.14|392.54|0
1635261040000|2021-10-26 15:10:40|394.34|392.74|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261060000|2021-10-26 15:11:00|394.14|392.54|393.94|392.34|394.14|392.54|393.94|392.34|0
1635261070000|2021-10-26 15:11:10|393.75|392.15|393.94|392.34|393.94|392.34|393.75|392.15|0
1635261080000|2021-10-26 15:11:20|393.75|392.15|393.75|392.15|393.94|392.34|393.75|392.15|0
1635261090000|2021-10-26 15:11:30|393.84|392.24|393.94|392.34|393.94|392.34|393.75|392.15|0
1635261100000|2021-10-26 15:11:40|393.75|392.15|394.14|392.54|394.14|392.54|393.75|392.15|0
1635261110000|2021-10-26 15:11:50|394.34|392.74|394.14|392.54|394.34|392.74|394.14|392.54|0
1635261120000|2021-10-26 15:12:00|394.34|392.74|393.94|392.34|394.34|392.74|393.94|392.34|0
1635261130000|2021-10-26 15:12:10|393.75|392.15|393.75|392.15|393.94|392.34|393.75|392.15|0
1635261140000|2021-10-26 15:12:20|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261150000|2021-10-26 15:12:30|394.54|392.94|394.34|392.74|394.54|392.94|394.34|392.74|0
1635261160000|2021-10-26 15:12:40|394.14|392.54|394.14|392.54|394.14|392.54|393.94|392.34|0
1635261170000|2021-10-26 15:12:50|393.94|392.34|393.94|392.34|393.94|392.34|393.75|392.15|0
1635261180000|2021-10-26 15:13:00|393.75|392.15|393.75|392.15|393.75|392.15|393.75|392.15|0
1635261190000|2021-10-26 15:13:10|393.94|392.34|393.75|392.15|393.94|392.34|393.75|392.15|0
1635261200000|2021-10-26 15:13:20|393.94|392.34|393.94|392.34|393.94|392.34|393.94|392.34|0
1635261210000|2021-10-26 15:13:30|394.14|392.54|394.14|392.54|394.14|392.54|393.94|392.34|0
1635261220000|2021-10-26 15:13:40|394.34|392.74|394.34|392.74|394.34|392.74|394.34|392.74|0
1635261230000|2021-10-26 15:13:50|394.54|392.94|394.54|392.94|394.54|392.94|394.34|392.74|0
1635261240000|2021-10-26 15:14:00|394.34|392.74|393.94|392.34|394.34|392.74|393.94|392.34|0
1635261250000|2021-10-26 15:14:10|394.14|392.54|393.94|392.34|394.14|392.54|393.74|392.14|0
1635261260000|2021-10-26 15:14:20|393.74|392.14|393.74|392.14|393.74|392.14|393.74|392.14|0
1635261270000|2021-10-26 15:14:30|393.94|392.34|393.74|392.14|394.14|392.54|393.74|392.14|0
1635261280000|2021-10-26 15:14:40|393.55|391.95|393.74|392.14|393.74|392.14|393.55|391.95|0
1635261290000|2021-10-26 15:14:50|393.55|391.95|393.74|392.14|393.74|392.14|393.55|391.95|0
1635261300000|2021-10-26 15:15:00|393.94|392.34|393.74|392.14|394.14|392.54|393.74|392.14|0
1635261310000|2021-10-26 15:15:10|393.94|392.34|393.94|392.34|394.14|392.54|393.94|392.34|0
1635261330000|2021-10-26 15:15:30|394.14|392.54|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261340000|2021-10-26 15:15:40|394.54|392.94|394.54|392.94|394.54|392.94|394.54|392.94|0
1635261350000|2021-10-26 15:15:50|394.73|393.13|394.73|393.13|394.73|393.13|394.73|393.13|0
1635261360000|2021-10-26 15:16:00|394.93|393.33|394.54|392.94|394.93|393.33|394.54|392.94|0
1635261370000|2021-10-26 15:16:10|394.34|392.74|394.34|392.74|394.34|392.74|394.14|392.54|0
1635261380000|2021-10-26 15:16:20|394.54|392.94|394.54|392.94|394.54|392.94|394.54|392.94|0
1635261390000|2021-10-26 15:16:30|394.34|392.74|394.53|392.93|394.53|392.93|394.34|392.74|0
1635261400000|2021-10-26 15:16:40|394.34|392.74|394.73|393.13|394.73|393.13|394.34|392.74|0
1635261410000|2021-10-26 15:16:50|394.93|393.33|394.93|393.33|394.93|393.33|394.93|393.33|0
1635261420000|2021-10-26 15:17:00|394.73|393.13|394.53|392.93|394.73|393.13|394.53|392.93|0
1635261440000|2021-10-26 15:17:20|394.73|393.13|394.53|392.93|394.73|393.13|394.53|392.93|0
1635261450000|2021-10-26 15:17:30|394.73|393.13|394.73|393.13|394.93|393.33|394.73|393.13|0
1635261460000|2021-10-26 15:17:40|394.53|392.93|394.73|393.13|394.73|393.13|394.53|392.93|0
1635261470000|2021-10-26 15:17:50|394.93|393.33|394.53|392.93|394.93|393.33|394.53|392.93|0
1635261480000|2021-10-26 15:18:00|394.73|393.13|394.73|393.13|394.73|393.13|394.73|393.13|0
1635261490000|2021-10-26 15:18:10|394.93|393.33|394.93|393.33|394.93|393.33|394.93|393.33|0
1635261500000|2021-10-26 15:18:20|394.73|393.13|394.53|392.93|394.73|393.13|394.53|392.93|0
1635261510000|2021-10-26 15:18:30|394.73|393.13|395.13|393.53|395.13|393.53|394.73|393.13|0
1635261520000|2021-10-26 15:18:40|395.33|393.73|395.33|393.73|395.33|393.73|395.33|393.73|0
1635261530000|2021-10-26 15:18:50|395.52|393.92|395.52|393.92|395.52|393.92|395.33|393.73|0
1635261540000|2021-10-26 15:19:00|395.33|393.73|395.13|393.53|395.33|393.73|395.13|393.53|0
1635261550000|2021-10-26 15:19:10|394.93|393.33|394.73|393.13|394.93|393.33|394.73|393.13|0
1635261560000|2021-10-26 15:19:20|394.93|393.33|394.53|392.93|394.93|393.33|394.53|392.93|0
1635261570000|2021-10-26 15:19:30|394.73|393.13|394.73|393.13|394.73|393.13|394.73|393.13|0
1635261580000|2021-10-26 15:19:40|394.93|393.33|395.13|393.53|395.13|393.53|394.93|393.33|0
1635261590000|2021-10-26 15:19:50|394.93|393.33|394.93|393.33|394.93|393.33|394.93|393.33|0
1635261600000|2021-10-26 15:20:00|395.13|393.53|395.33|393.73|395.33|393.73|394.93|393.33|0
1635261610000|2021-10-26 15:20:10|395.13|393.53|395.33|393.73|395.33|393.73|395.13|393.53|0
1635261620000|2021-10-26 15:20:20|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261630000|2021-10-26 15:20:30|395.72|394.12|395.72|394.12|395.72|394.12|395.72|394.12|0
1635261650000|2021-10-26 15:20:50|395.52|393.92|395.32|393.72|395.52|393.92|395.32|393.72|0
1635261660000|2021-10-26 15:21:00|395.13|393.53|395.32|393.72|395.32|393.72|395.02|393.42|0
1635261670000|2021-10-26 15:21:10|395.22|393.62|395.32|393.72|395.32|393.72|395.22|393.62|0
1635261680000|2021-10-26 15:21:20|395.52|393.92|395.32|393.72|395.52|393.92|395.32|393.72|0
1635261690000|2021-10-26 15:21:30|395.42|393.82|395.13|393.53|395.52|393.92|395.13|393.53|0
1635261700000|2021-10-26 15:21:40|395.32|393.72|395.13|393.53|395.32|393.72|395.13|393.53|0
1635261710000|2021-10-26 15:21:50|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635261720000|2021-10-26 15:22:00|395.13|393.53|395.02|393.42|395.13|393.53|395.02|393.42|0
1635261730000|2021-10-26 15:22:10|395.13|393.53|394.93|393.33|395.13|393.53|394.93|393.33|0
1635261740000|2021-10-26 15:22:20|395.13|393.53|395.32|393.72|395.32|393.72|394.93|393.33|0
1635261750000|2021-10-26 15:22:30|395.13|393.53|395.32|393.72|395.32|393.72|395.13|393.53|0
1635261760000|2021-10-26 15:22:40|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261770000|2021-10-26 15:22:50|395.72|394.12|395.72|394.12|395.72|394.12|395.72|394.12|0
1635261780000|2021-10-26 15:23:00|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261790000|2021-10-26 15:23:10|395.32|393.72|395.32|393.72|395.52|393.92|395.32|393.72|0
1635261800000|2021-10-26 15:23:20|395.52|393.92|395.32|393.72|395.72|394.12|395.32|393.72|0
1635261810000|2021-10-26 15:23:30|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261820000|2021-10-26 15:23:40|395.72|394.12|395.72|394.12|395.72|394.12|395.72|394.12|0
1635261830000|2021-10-26 15:23:50|395.52|393.92|395.72|394.12|395.72|394.12|395.52|393.92|0
1635261840000|2021-10-26 15:24:00|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261870000|2021-10-26 15:24:30|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635261880000|2021-10-26 15:24:40|394.93|393.33|395.12|393.52|395.12|393.52|394.93|393.33|0
1635261890000|2021-10-26 15:24:50|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635261900000|2021-10-26 15:25:00|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635261910000|2021-10-26 15:25:10|395.32|393.72|395.12|393.52|395.32|393.72|395.12|393.52|0
1635261920000|2021-10-26 15:25:20|394.93|393.33|395.12|393.52|395.12|393.52|394.93|393.33|0
1635261930000|2021-10-26 15:25:30|395.32|393.72|395.12|393.52|395.32|393.72|395.12|393.52|0
1635261940000|2021-10-26 15:25:40|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635261950000|2021-10-26 15:25:50|395.52|393.92|395.32|393.72|395.52|393.92|395.32|393.72|0
1635261960000|2021-10-26 15:26:00|395.52|393.92|395.32|393.72|395.52|393.92|395.32|393.72|0
1635261970000|2021-10-26 15:26:10|395.12|393.52|395.12|393.52|395.12|393.52|395.12|393.52|0
1635261980000|2021-10-26 15:26:20|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635261990000|2021-10-26 15:26:30|395.52|393.92|395.72|394.12|395.72|394.12|395.52|393.92|0
1635262000000|2021-10-26 15:26:40|395.52|393.92|395.72|394.12|395.72|394.12|395.52|393.92|0
1635262010000|2021-10-26 15:26:50|395.52|393.92|395.72|394.12|395.72|394.12|395.52|393.92|0
1635262020000|2021-10-26 15:27:00|395.92|394.32|395.81|394.21|396.11|394.51|395.81|394.21|0
1635262030000|2021-10-26 15:27:10|395.92|394.32|395.92|394.32|395.92|394.32|395.92|394.32|0
1635262040000|2021-10-26 15:27:20|395.72|394.12|395.72|394.12|395.72|394.12|395.72|394.12|0
1635262050000|2021-10-26 15:27:30|395.52|393.92|395.32|393.72|395.52|393.92|395.32|393.72|0
1635262060000|2021-10-26 15:27:40|395.52|393.92|395.52|393.92|395.52|393.92|395.52|393.92|0
1635262080000|2021-10-26 15:28:00|395.72|394.12|395.52|393.92|395.72|394.12|395.52|393.92|0
1635262090000|2021-10-26 15:28:10|395.32|393.72|394.92|393.32|395.32|393.72|394.92|393.32|0
1635262100000|2021-10-26 15:28:20|395.12|393.52|394.73|393.13|395.12|393.52|394.73|393.13|0
1635262110000|2021-10-26 15:28:30|394.53|392.93|394.33|392.73|394.53|392.93|394.33|392.73|0
1635262120000|2021-10-26 15:28:40|394.53|392.93|394.53|392.93|394.53|392.93|394.53|392.93|0
1635262130000|2021-10-26 15:28:50|394.73|393.13|394.73|393.13|394.73|393.13|394.73|393.13|0
1635262140000|2021-10-26 15:29:00|394.92|393.32|394.73|393.13|394.92|393.32|394.73|393.13|0
1635262150000|2021-10-26 15:29:10|394.53|392.93|394.53|392.93|394.53|392.93|394.53|392.93|0
1635262160000|2021-10-26 15:29:20|394.73|393.13|394.92|393.32|394.92|393.32|394.53|392.93|0
1635262170000|2021-10-26 15:29:30|395.12|393.52|395.12|393.52|395.12|393.52|394.92|393.32|0
1635262180000|2021-10-26 15:29:40|394.92|393.32|395.12|393.52|395.12|393.52|394.92|393.32|0
1635262190000|2021-10-26 15:29:50|395.32|393.72|395.52|393.92|395.52|393.92|395.32|393.72|0
1635262200000|2021-10-26 15:30:00|395.91|394.31|396.11|394.51|396.11|394.51|395.91|394.31|0
1635262220000|2021-10-26 15:30:20|395.91|394.31|395.52|393.92|395.91|394.31|395.52|393.92|0
1635262230000|2021-10-26 15:30:30|395.32|393.72|395.32|393.72|395.32|393.72|395.32|393.72|0
1635262240000|2021-10-26 15:30:40|395.12|393.52|395.12|393.52|395.12|393.52|395.12|393.52|0
1635262250000|2021-10-26 15:30:50|394.92|393.32|395.52|393.92|395.52|393.92|394.92|393.32|0
1635262260000|2021-10-26 15:31:00|395.72|394.12|395.32|393.72|395.72|394.12|395.32|393.72|0
1635262270000|2021-10-26 15:31:10|395.12|393.52|394.73|393.13|395.12|393.52|394.73|393.13|0
1635262280000|2021-10-26 15:31:20|394.53|392.93|394.33|392.73|394.53|392.93|394.13|392.53|0
1635262290000|2021-10-26 15:31:30|394.53|392.93|394.53|392.93|394.53|392.93|394.53|392.93|0
1635262300000|2021-10-26 15:31:40|394.73|393.13|394.53|392.93|394.92|393.32|394.53|392.93|0
1635262310000|2021-10-26 15:31:50|394.33|392.73|394.33|392.73|394.33|392.73|394.13|392.53|0
1635262320000|2021-10-26 15:32:00|394.13|392.53|393.74|392.14|394.13|392.53|393.74|392.14|0
1635262330000|2021-10-26 15:32:10|393.93|392.33|394.13|392.53|394.13|392.53|393.74|392.14|0
1635262340000|2021-10-26 15:32:20|394.53|392.93|394.53|392.93|394.53|392.93|394.13|392.53|0
1635262350000|2021-10-26 15:32:30|394.33|392.73|394.92|393.32|394.92|393.32|394.33|392.73|0
1635262360000|2021-10-26 15:32:40|394.72|393.12|394.33|392.73|394.72|393.12|394.33|392.73|0
1635262370000|2021-10-26 15:32:50|394.53|392.93|394.33|392.73|394.53|392.93|394.33|392.73|0
1635262380000|2021-10-26 15:33:00|394.13|392.53|393.73|392.13|394.13|392.53|393.73|392.13|0
1635262390000|2021-10-26 15:33:10|393.54|391.94|393.54|391.94|393.54|391.94|393.34|391.74|0
1635262400000|2021-10-26 15:33:20|393.73|392.13|393.14|391.54|393.73|392.13|393.14|391.54|0
1635262410000|2021-10-26 15:33:30|393.34|391.74|393.34|391.74|393.34|391.74|393.14|391.54|0
1635262420000|2021-10-26 15:33:40|393.73|392.13|393.14|391.54|393.73|392.13|393.14|391.54|0
1635262430000|2021-10-26 15:33:50|392.94|391.34|392.94|391.34|392.94|391.34|392.94|391.34|0
1635262440000|2021-10-26 15:34:00|392.75|391.15|392.15|390.55|392.75|391.15|392.15|390.55|0
1635262450000|2021-10-26 15:34:10|392.35|390.75|392.15|390.55|392.35|390.75|392.15|390.55|0
1635262460000|2021-10-26 15:34:20|391.76|390.16|391.36|389.76|391.76|390.16|391.36|389.76|0
1635262470000|2021-10-26 15:34:30|390.77|389.17|390.77|389.17|390.77|389.17|390.38|388.78|0
1635262480000|2021-10-26 15:34:40|390.18|388.58|388.8|387.2|390.57|388.97|388.8|387.2|0
1635262490000|2021-10-26 15:34:50|388.6|387|388.8|387.2|388.8|387.2|388.21|386.61|0
1635262500000|2021-10-26 15:35:00|388.6|387|387.62|386.02|388.6|387|387.42|385.82|0
1635262510000|2021-10-26 15:35:10|388.01|386.41|388.01|386.41|388.01|386.41|387.82|386.22|0
1635262520000|2021-10-26 15:35:20|388.21|386.61|388.41|386.81|388.6|387|388.21|386.61|0
1635262530000|2021-10-26 15:35:30|387.82|386.22|388.41|386.81|388.41|386.81|387.62|386.02|0
1635262540000|2021-10-26 15:35:40|388.6|387|388.6|387|388.8|387.2|388.41|386.81|0
1635262550000|2021-10-26 15:35:50|388.41|386.81|388.01|386.41|388.41|386.81|388.01|386.41|0
1635262560000|2021-10-26 15:36:00|388.21|386.61|387.82|386.22|388.21|386.61|387.62|386.02|0
1635262570000|2021-10-26 15:36:10|388.01|386.41|388.21|386.61|388.41|386.81|388.01|386.41|0
1635262580000|2021-10-26 15:36:20|388.41|386.81|388.8|387.2|388.8|387.2|388.41|386.81|0
1635262590000|2021-10-26 15:36:30|389|387.4|389.59|387.99|389.59|387.99|389|387.4|0
1635262600000|2021-10-26 15:36:40|389.39|387.79|389.78|388.18|389.98|388.38|389.39|387.79|0
1635262610000|2021-10-26 15:36:50|389.59|387.99|389.59|387.99|389.78|388.18|389.59|387.99|0
1635262620000|2021-10-26 15:37:00|389.78|388.18|389.59|387.99|389.78|388.18|389.59|387.99|0
1635262630000|2021-10-26 15:37:10|389.78|388.18|389.78|388.18|389.98|388.38|389.78|388.18|0
1635262640000|2021-10-26 15:37:20|389.98|388.38|389.98|388.38|389.98|388.38|389.78|388.18|0
1635262650000|2021-10-26 15:37:30|390.18|388.58|390.37|388.77|390.37|388.77|390.18|388.58|0
1635262660000|2021-10-26 15:37:40|390.18|388.58|389.98|388.38|390.18|388.58|389.98|388.38|0
1635262670000|2021-10-26 15:37:50|390.18|388.58|390.57|388.97|390.57|388.97|390.18|388.58|0
1635262680000|2021-10-26 15:38:00|390.77|389.17|390.97|389.37|390.97|389.37|390.77|389.17|0
1635262690000|2021-10-26 15:38:10|390.77|389.17|390.57|388.97|390.77|389.17|390.57|388.97|0
1635262700000|2021-10-26 15:38:20|390.77|389.17|390.37|388.77|390.77|389.17|390.37|388.77|0
1635262720000|2021-10-26 15:38:40|390.18|388.58|390.57|388.97|390.57|388.97|390.18|388.58|0
1635262730000|2021-10-26 15:38:50|390.77|389.17|390.77|389.17|390.97|389.37|390.77|389.17|0
1635262740000|2021-10-26 15:39:00|391.16|389.56|391.16|389.56|391.36|389.76|391.16|389.56|0
1635262750000|2021-10-26 15:39:10|391.36|389.76|391.76|390.16|391.76|390.16|391.36|389.76|0
1635262760000|2021-10-26 15:39:20|392.35|390.75|392.55|390.95|392.55|390.95|392.15|390.55|0
1635262770000|2021-10-26 15:39:30|392.35|390.75|392.35|390.75|392.74|391.14|392.35|390.75|0
1635262780000|2021-10-26 15:39:40|392.54|390.94|392.54|390.94|392.54|390.94|392.35|390.75|0
1635262790000|2021-10-26 15:39:50|392.74|391.14|392.54|390.94|392.94|391.34|392.54|390.94|0
1635262800000|2021-10-26 15:40:00|392.35|390.75|392.15|390.55|392.35|390.75|392.15|390.55|0
1635262810000|2021-10-26 15:40:10|392.35|390.75|392.54|390.94|392.54|390.94|392.35|390.75|0
1635262820000|2021-10-26 15:40:20|392.35|390.75|392.15|390.55|392.35|390.75|392.15|390.55|0
1635262830000|2021-10-26 15:40:30|392.35|390.75|392.15|390.55|392.54|390.94|391.95|390.35|0
1635262840000|2021-10-26 15:40:40|392.35|390.75|392.74|391.14|392.74|391.14|392.35|390.75|0
1635262850000|2021-10-26 15:40:50|392.54|390.94|392.74|391.14|392.74|391.14|392.54|390.94|0
1635262860000|2021-10-26 15:41:00|392.94|391.34|392.74|391.14|392.94|391.34|392.54|390.94|0
1635262870000|2021-10-26 15:41:10|392.94|391.34|393.14|391.54|393.14|391.54|392.94|391.34|0
1635262880000|2021-10-26 15:41:20|393.33|391.73|393.33|391.73|393.33|391.73|393.33|391.73|0
1635262890000|2021-10-26 15:41:30|393.14|391.54|392.94|391.34|393.33|391.73|392.94|391.34|0
1635262900000|2021-10-26 15:41:40|392.74|391.14|392.54|390.94|392.94|391.34|392.54|390.94|0
1635262910000|2021-10-26 15:41:50|392.15|390.55|392.15|390.55|392.35|390.75|392.15|390.55|0
1635262920000|2021-10-26 15:42:00|392.35|390.75|392.35|390.75|392.54|390.94|392.15|390.55|0
1635262930000|2021-10-26 15:42:10|392.15|390.55|392.35|390.75|392.35|390.75|392.15|390.55|0
1635262940000|2021-10-26 15:42:20|392.54|390.94|392.74|391.14|392.74|391.14|392.54|390.94|0
1635262950000|2021-10-26 15:42:30|392.54|390.94|392.35|390.75|392.74|391.14|392.35|390.75|0
1635262960000|2021-10-26 15:42:40|392.54|390.94|392.35|390.75|392.54|390.94|392.35|390.75|0
1635262970000|2021-10-26 15:42:50|392.54|390.94|392.35|390.75|392.54|390.94|392.35|390.75|0
1635262980000|2021-10-26 15:43:00|392.54|390.94|392.74|391.14|392.74|391.14|392.15|390.55|0
1635262990000|2021-10-26 15:43:10|392.54|390.94|392.35|390.75|392.54|390.94|392.35|390.75|0
1635263000000|2021-10-26 15:43:20|392.54|390.94|392.74|391.14|392.74|391.14|392.54|390.94|0
1635263010000|2021-10-26 15:43:30|392.54|390.94|392.74|391.14|392.74|391.14|392.54|390.94|0
1635263020000|2021-10-26 15:43:40|392.94|391.34|392.54|390.94|392.94|391.34|392.54|390.94|0
1635263030000|2021-10-26 15:43:50|392.74|391.14|392.94|391.34|392.94|391.34|392.74|391.14|0
1635263040000|2021-10-26 15:44:00|392.64|391.04|392.74|391.14|392.74|391.14|392.64|391.04|0
1635263050000|2021-10-26 15:44:10|392.54|390.94|392.34|390.74|392.54|390.94|392.34|390.74|0
1635263060000|2021-10-26 15:44:20|392.15|390.55|392.54|390.94|392.54|390.94|392.15|390.55|0
1635263070000|2021-10-26 15:44:30|392.34|390.74|392.54|390.94|392.94|391.34|392.34|390.74|0
1635263080000|2021-10-26 15:44:40|392.34|390.74|392.34|390.74|392.54|390.94|392.34|390.74|0
1635263090000|2021-10-26 15:44:50|392.54|390.94|392.54|390.94|392.94|391.34|392.54|390.94|0
1635263100000|2021-10-26 15:45:00|392.74|391.14|392.54|390.94|392.74|391.14|392.54|390.94|0
1635263110000|2021-10-26 15:45:10|392.34|390.74|392.15|390.55|392.34|390.74|392.15|390.55|0
1635263120000|2021-10-26 15:45:20|391.95|390.35|392.15|390.55|392.15|390.55|391.95|390.35|0
1635263130000|2021-10-26 15:45:30|391.95|390.35|392.15|390.55|392.15|390.55|391.75|390.15|0
1635263140000|2021-10-26 15:45:40|391.95|390.35|391.45|389.85|391.95|390.35|391.45|389.85|0
1635263150000|2021-10-26 15:45:50|391.36|389.76|391.36|389.76|391.36|389.76|391.16|389.56|0
1635263160000|2021-10-26 15:46:00|391.55|389.95|391.55|389.95|391.75|390.15|391.55|389.95|0
1635263170000|2021-10-26 15:46:10|391.75|390.15|391.95|390.35|391.95|390.35|391.55|389.95|0
1635263180000|2021-10-26 15:46:20|391.55|389.95|391.55|389.95|391.75|390.15|391.55|389.95|0
1635263190000|2021-10-26 15:46:30|391.16|389.56|391.16|389.56|391.16|389.56|390.96|389.36|0
1635263200000|2021-10-26 15:46:40|390.96|389.36|391.16|389.56|391.16|389.56|390.96|389.36|0
1635263210000|2021-10-26 15:46:50|391.06|389.46|390.76|389.16|391.06|389.46|390.76|389.16|0
1635263220000|2021-10-26 15:47:00|390.96|389.36|390.96|389.36|390.96|389.36|390.96|389.36|0
1635263230000|2021-10-26 15:47:10|390.76|389.16|390.57|388.97|390.76|389.16|390.57|388.97|0
1635263240000|2021-10-26 15:47:20|390.37|388.77|390.37|388.77|390.37|388.77|389.98|388.38|0
1635263250000|2021-10-26 15:47:30|390.17|388.57|389.78|388.18|390.37|388.77|389.78|388.18|0
1635263260000|2021-10-26 15:47:40|389.98|388.38|389.98|388.38|389.98|388.38|389.78|388.18|0
1635263280000|2021-10-26 15:48:00|390.17|388.57|390.57|388.97|390.76|389.16|390.17|388.57|0
1635263290000|2021-10-26 15:48:10|390.37|388.77|390.76|389.16|390.76|389.16|390.37|388.77|0
1635263300000|2021-10-26 15:48:20|390.96|389.36|390.57|388.97|390.96|389.36|390.57|388.97|0
1635263310000|2021-10-26 15:48:30|390.37|388.77|390.17|388.57|390.37|388.77|390.17|388.57|0
1635263320000|2021-10-26 15:48:40|390.37|388.77|390.57|388.97|390.57|388.97|390.37|388.77|0
1635263340000|2021-10-26 15:49:00|390.37|388.77|390.76|389.16|390.76|389.16|390.37|388.77|0
1635263350000|2021-10-26 15:49:10|390.96|389.36|390.76|389.16|391.16|389.56|390.76|389.16|0
1635263360000|2021-10-26 15:49:20|390.57|388.97|390.76|389.16|390.76|389.16|390.57|388.97|0
1635263370000|2021-10-26 15:49:30|390.96|389.36|390.96|389.36|390.96|389.36|390.96|389.36|0
1635263380000|2021-10-26 15:49:40|390.76|389.16|390.76|389.16|390.96|389.36|390.76|389.16|0
1635263390000|2021-10-26 15:49:50|390.57|388.97|390.57|388.97|390.57|388.97|390.37|388.77|0
1635263400000|2021-10-26 15:50:00|390.17|388.57|390.17|388.57|390.17|388.57|389.97|388.37|0
1635263410000|2021-10-26 15:50:10|389.97|388.37|389.97|388.37|390.17|388.57|389.97|388.37|0
1635263420000|2021-10-26 15:50:20|389.78|388.18|389.58|387.98|389.78|388.18|389.58|387.98|0
1635263430000|2021-10-26 15:50:30|389.78|388.18|389.78|388.18|390.17|388.57|389.78|388.18|0
1635263440000|2021-10-26 15:50:40|389.97|388.37|389.97|388.37|389.97|388.37|389.97|388.37|0
1635263450000|2021-10-26 15:50:50|389.78|388.18|389.38|387.78|389.78|388.18|389.38|387.78|0
1635263460000|2021-10-26 15:51:00|389.19|387.59|388.99|387.39|389.19|387.59|388.99|387.39|0
1635263470000|2021-10-26 15:51:10|388.79|387.19|388.79|387.19|388.79|387.19|388.79|387.19|0
1635263480000|2021-10-26 15:51:20|388.99|387.39|389.38|387.78|389.38|387.78|388.99|387.39|0
1635263490000|2021-10-26 15:51:30|389.58|387.98|389.58|387.98|389.58|387.98|389.58|387.98|0
1635263500000|2021-10-26 15:51:40|389.48|387.88|389.19|387.59|389.58|387.98|389.19|387.59|0
1635263510000|2021-10-26 15:51:50|389.38|387.78|389.19|387.59|389.38|387.78|389.19|387.59|0
1635263520000|2021-10-26 15:52:00|388.99|387.39|388.99|387.39|388.99|387.39|388.99|387.39|0
1635263530000|2021-10-26 15:52:10|388.79|387.19|388.59|386.99|388.99|387.39|388.59|386.99|0
1635263540000|2021-10-26 15:52:20|388.79|387.19|388.79|387.19|388.99|387.39|388.79|387.19|0
1635263550000|2021-10-26 15:52:30|388.99|387.39|389.58|387.98|389.58|387.98|388.99|387.39|0
1635263560000|2021-10-26 15:52:40|389.38|387.78|389.97|388.37|389.97|388.37|389.38|387.78|0
1635263570000|2021-10-26 15:52:50|389.78|388.18|389.38|387.78|389.78|388.18|389.38|387.78|0
1635263580000|2021-10-26 15:53:00|389.78|388.18|389.38|387.78|389.78|388.18|389.38|387.78|0
1635263590000|2021-10-26 15:53:10|389.58|387.98|389.58|387.98|389.58|387.98|389.38|387.78|0
1635263600000|2021-10-26 15:53:20|389.38|387.78|389.28|387.68|389.38|387.78|389.28|387.68|0
1635263610000|2021-10-26 15:53:30|388.99|387.39|388.99|387.39|389.18|387.58|388.99|387.39|0
1635263620000|2021-10-26 15:53:40|389.18|387.58|389.78|388.18|389.78|388.18|389.18|387.58|0
1635263630000|2021-10-26 15:53:50|389.97|388.37|390.17|388.57|390.17|388.57|389.87|388.27|0
1635263640000|2021-10-26 15:54:00|390.37|388.77|390.37|388.77|390.37|388.77|390.37|388.77|0
1635263650000|2021-10-26 15:54:10|390.17|388.57|389.77|388.17|390.17|388.57|389.77|388.17|0
1635263660000|2021-10-26 15:54:20|389.58|387.98|389.77|388.17|389.77|388.17|389.58|387.98|0
1635263670000|2021-10-26 15:54:30|389.97|388.37|390.17|388.57|390.17|388.57|389.97|388.37|0
1635263680000|2021-10-26 15:54:40|390.37|388.77|390.17|388.57|390.37|388.77|390.17|388.57|0
1635263690000|2021-10-26 15:54:50|389.97|388.37|390.17|388.57|390.17|388.57|389.97|388.37|0
1635263700000|2021-10-26 15:55:00|390.37|388.77|390.17|388.57|390.37|388.77|390.17|388.57|0
1635263710000|2021-10-26 15:55:10|390.07|388.47|389.97|388.37|390.17|388.57|389.97|388.37|0
1635263720000|2021-10-26 15:55:20|390.17|388.57|390.07|388.47|390.17|388.57|389.97|388.37|0
1635263730000|2021-10-26 15:55:30|390.17|388.57|389.58|387.98|390.17|388.57|389.58|387.98|0
1635263740000|2021-10-26 15:55:40|389.77|388.17|389.77|388.17|389.77|388.17|389.77|388.17|0
1635263750000|2021-10-26 15:55:50|389.58|387.98|389.58|387.98|389.58|387.98|389.58|387.98|0
1635263760000|2021-10-26 15:56:00|389.77|388.17|389.58|387.98|389.77|388.17|389.58|387.98|0
1635263770000|2021-10-26 15:56:10|389.38|387.78|388.79|387.19|389.38|387.78|388.79|387.19|0
1635263780000|2021-10-26 15:56:20|388.59|386.99|388.4|386.8|388.59|386.99|388.4|386.8|0
1635263790000|2021-10-26 15:56:30|387.61|386.01|387.41|385.81|388|386.4|387.41|385.81|0
1635263800000|2021-10-26 15:56:40|387.61|386.01|386.43|384.83|387.81|386.21|386.43|384.83|0
1635263810000|2021-10-26 15:56:50|386.63|385.03|386.82|385.22|387.02|385.42|386.63|385.03|0
1635263820000|2021-10-26 15:57:00|386.63|385.03|387.61|386.01|387.8|386.2|386.63|385.03|0
1635263830000|2021-10-26 15:57:10|387.8|386.2|388|386.4|388|386.4|387.8|386.2|0
1635263840000|2021-10-26 15:57:20|387.8|386.2|387.8|386.2|388|386.4|387.61|386.01|0
1635263850000|2021-10-26 15:57:30|387.41|385.81|387.8|386.2|387.8|386.2|387.41|385.81|0
1635263860000|2021-10-26 15:57:40|388|386.4|387.41|385.81|388|386.4|387.41|385.81|0
1635263870000|2021-10-26 15:57:50|387.61|386.01|387.02|385.42|387.61|386.01|387.02|385.42|0
1635263880000|2021-10-26 15:58:00|387.21|385.61|387.61|386.01|387.61|386.01|387.21|385.61|0
1635263890000|2021-10-26 15:58:10|387.02|385.42|387.21|385.61|387.41|385.81|387.02|385.42|0
1635263900000|2021-10-26 15:58:20|387.41|385.81|387.61|386.01|387.61|386.01|387.41|385.81|0
1635263910000|2021-10-26 15:58:30|387.02|385.42|386.43|384.83|387.02|385.42|386.43|384.83|0
1635263920000|2021-10-26 15:58:40|386.62|385.02|386.82|385.22|386.82|385.22|386.62|385.02|0
1635263930000|2021-10-26 15:58:50|387.02|385.42|386.62|385.02|387.02|385.42|386.62|385.02|0
1635263940000|2021-10-26 15:59:00|386.82|385.22|386.82|385.22|386.82|385.22|386.82|385.22|0
1635263950000|2021-10-26 15:59:10|386.62|385.02|386.43|384.83|386.62|385.02|386.43|384.83|0
1635263960000|2021-10-26 15:59:20|386.82|385.22|386.62|385.02|386.82|385.22|386.62|385.02|0
1635263970000|2021-10-26 15:59:30|386.82|385.22|386.62|385.02|386.82|385.22|386.62|385.02|0
1635263980000|2021-10-26 15:59:40|386.43|384.83|386.82|385.22|386.82|385.22|386.43|384.83|0
1635263990000|2021-10-26 15:59:50|386.62|385.02|386.43|384.83|386.82|385.22|386.43|384.83|0
1635264000000|2021-10-26 16:00:00|386.62|385.02|387.02|385.42|387.02|385.42|386.43|384.83|0
1635264010000|2021-10-26 16:00:10|386.82|385.22|387.21|385.61|387.41|385.81|386.82|385.22|0
1635264020000|2021-10-26 16:00:20|386.82|385.22|386.23|384.63|386.82|385.22|386.03|384.43|0
1635264030000|2021-10-26 16:00:30|386.03|384.43|385.64|384.04|386.03|384.43|385.45|383.85|0
1635264040000|2021-10-26 16:00:40|385.45|383.85|385.45|383.85|385.54|383.94|385.45|383.85|0
1635264050000|2021-10-26 16:00:50|385.25|383.65|385.45|383.85|385.45|383.85|385.05|383.45|0
1635264060000|2021-10-26 16:01:00|386.03|384.43|385.84|384.24|386.03|384.43|385.84|384.24|0
1635264070000|2021-10-26 16:01:10|386.03|384.43|386.62|385.02|386.62|385.02|386.03|384.43|0
1635264080000|2021-10-26 16:01:20|387.21|385.61|387.21|385.61|387.21|385.61|387.02|385.42|0
1635264090000|2021-10-26 16:01:30|386.91|385.31|386.23|384.63|386.91|385.31|386.23|384.63|0
1635264100000|2021-10-26 16:01:40|386.03|384.43|385.64|384.04|386.03|384.43|385.64|384.04|0
1635264110000|2021-10-26 16:01:50|385.54|383.94|385.84|384.24|385.84|384.24|385.54|383.94|0
1635264120000|2021-10-26 16:02:00|385.45|383.85|385.64|384.04|385.84|384.24|385.45|383.85|0
1635264130000|2021-10-26 16:02:10|385.45|383.85|384.86|383.26|385.45|383.85|384.86|383.26|0
1635264140000|2021-10-26 16:02:20|385.05|383.45|384.86|383.26|385.05|383.45|384.66|383.06|0
1635264150000|2021-10-26 16:02:30|384.46|382.86|384.86|383.26|384.86|383.26|384.46|382.86|0
1635264160000|2021-10-26 16:02:40|385.05|383.45|385.25|383.65|385.25|383.65|385.05|383.45|0
1635264170000|2021-10-26 16:02:50|385.44|383.84|385.44|383.84|385.44|383.84|385.25|383.65|0
1635264180000|2021-10-26 16:03:00|385.25|383.65|385.64|384.04|385.64|384.04|385.25|383.65|0
1635264190000|2021-10-26 16:03:10|385.44|383.84|385.44|383.84|385.44|383.84|385.44|383.84|0
1635264200000|2021-10-26 16:03:20|385.64|384.04|385.44|383.84|385.64|384.04|385.44|383.84|0
1635264210000|2021-10-26 16:03:30|385.84|384.24|385.84|384.24|386.03|384.43|385.84|384.24|0
1635264220000|2021-10-26 16:03:40|386.03|384.43|386.03|384.43|386.03|384.43|385.84|384.24|0
1635264230000|2021-10-26 16:03:50|385.64|384.04|385.05|383.45|385.64|384.04|385.05|383.45|0
1635264240000|2021-10-26 16:04:00|384.86|383.26|384.66|383.06|384.86|383.26|384.27|382.67|0
1635264250000|2021-10-26 16:04:10|384.46|382.86|384.07|382.47|384.66|383.06|384.07|382.47|0
1635264260000|2021-10-26 16:04:20|384.27|382.67|384.07|382.47|384.27|382.67|384.07|382.47|0
1635264270000|2021-10-26 16:04:30|383.88|382.28|383.29|381.69|383.88|382.28|383.29|381.69|0
1635264280000|2021-10-26 16:04:40|383.09|381.49|382.9|381.3|383.09|381.49|382.9|381.3|0
1635264290000|2021-10-26 16:04:50|383.09|381.49|382.7|381.1|383.09|381.49|382.7|381.1|0
1635264300000|2021-10-26 16:05:00|382.9|381.3|382.7|381.1|383.09|381.49|382.7|381.1|0
1635264310000|2021-10-26 16:05:10|382.51|380.91|381.72|380.12|382.51|380.91|381.72|380.12|0
1635264320000|2021-10-26 16:05:20|382.31|380.71|382.11|380.51|382.31|380.71|382.11|380.51|0
1635264330000|2021-10-26 16:05:30|381.72|380.12|381.72|380.12|381.92|380.32|381.72|380.12|0
1635264340000|2021-10-26 16:05:40|381.92|380.32|381.72|380.12|381.92|380.32|381.72|380.12|0
1635264350000|2021-10-26 16:05:50|381.92|380.32|381.72|380.12|381.92|380.32|381.72|380.12|0
1635264360000|2021-10-26 16:06:00|381.92|380.32|382.31|380.71|382.31|380.71|381.92|380.32|0
1635264370000|2021-10-26 16:06:10|382.51|380.91|382.51|380.91|382.9|381.3|382.51|380.91|0
1635264380000|2021-10-26 16:06:20|382.31|380.71|382.7|381.1|382.7|381.1|382.31|380.71|0
1635264390000|2021-10-26 16:06:30|382.6|381|383.09|381.49|383.09|381.49|382.6|381|0
1635264400000|2021-10-26 16:06:40|383.29|381.69|383.29|381.69|383.29|381.69|383.09|381.49|0
1635264410000|2021-10-26 16:06:50|383.48|381.88|383.29|381.69|383.48|381.88|383.29|381.69|0
1635264420000|2021-10-26 16:07:00|383.09|381.49|382.5|380.9|383.29|381.69|382.5|380.9|0
1635264430000|2021-10-26 16:07:10|382.7|381.1|381.89|380.29|382.7|381.1|381.5|379.9|0
1635264440000|2021-10-26 16:07:20|381.69|380.09|381.3|379.7|381.69|380.09|381.3|379.7|0
1635264450000|2021-10-26 16:07:30|381.11|379.51|381.11|379.51|381.11|379.51|380.91|379.31|0
1635264460000|2021-10-26 16:07:40|381.3|379.7|381.69|380.09|381.69|380.09|381.3|379.7|0
1635264470000|2021-10-26 16:07:50|381.89|380.29|381.89|380.29|381.89|380.29|381.69|380.09|0
1635264480000|2021-10-26 16:08:00|382.09|380.49|383.72|382.12|383.72|382.12|381.69|380.09|0
1635264490000|2021-10-26 16:08:10|383.53|381.93|382.94|381.34|383.53|381.93|382.94|381.34|0
1635264500000|2021-10-26 16:08:20|382.74|381.14|382.74|381.14|382.74|381.14|382.55|380.95|0
1635264510000|2021-10-26 16:08:30|382.55|380.95|382.55|380.95|382.74|381.14|382.55|380.95|0
1635264520000|2021-10-26 16:08:40|382.74|381.14|382.74|381.14|382.74|381.14|382.55|380.95|0
1635264530000|2021-10-26 16:08:50|382.55|380.95|382.55|380.95|382.55|380.95|382.45|380.85|0
1635264540000|2021-10-26 16:09:00|382.35|380.75|382.16|380.56|382.55|380.95|382.16|380.56|0
1635264550000|2021-10-26 16:09:10|382.35|380.75|382.35|380.75|382.55|380.95|382.35|380.75|0
1635264560000|2021-10-26 16:09:20|382.16|380.56|382.16|380.56|382.16|380.56|382.16|380.56|0
1635264570000|2021-10-26 16:09:30|382.35|380.75|382.35|380.75|382.35|380.75|382.16|380.56|0
1635264590000|2021-10-26 16:09:50|382.55|380.95|382.35|380.75|382.55|380.95|382.35|380.75|0
1635264600000|2021-10-26 16:10:00|382.16|380.56|381.96|380.36|382.16|380.56|381.96|380.36|0
1635264610000|2021-10-26 16:10:10|382.16|380.56|381.96|380.36|382.16|380.56|381.96|380.36|0
1635264620000|2021-10-26 16:10:20|381.77|380.17|381.96|380.36|381.96|380.36|381.77|380.17|0
1635264640000|2021-10-26 16:10:40|382.16|380.56|382.35|380.75|382.55|380.95|382.16|380.56|0
1635264650000|2021-10-26 16:10:50|382.16|380.56|382.16|380.56|382.16|380.56|382.16|380.56|0
1635264660000|2021-10-26 16:11:00|382.35|380.75|382.35|380.75|382.35|380.75|382.35|380.75|0
1635264670000|2021-10-26 16:11:10|382.55|380.95|382.55|380.95|382.55|380.95|382.55|380.95|0
1635264680000|2021-10-26 16:11:20|382.35|380.75|382.55|380.95|382.55|380.95|382.35|380.75|0
1635264690000|2021-10-26 16:11:30|382.35|380.75|382.55|380.95|382.55|380.95|382.35|380.75|0
1635264700000|2021-10-26 16:11:40|382.94|381.34|382.94|381.34|382.94|381.34|382.94|381.34|0
1635264710000|2021-10-26 16:11:50|383.13|381.53|382.94|381.34|383.13|381.53|382.94|381.34|0
1635264720000|2021-10-26 16:12:00|382.74|381.14|382.55|380.95|382.74|381.14|382.55|380.95|0
1635264730000|2021-10-26 16:12:10|382.35|380.75|382.15|380.55|382.35|380.75|382.15|380.55|0
1635264740000|2021-10-26 16:12:20|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635264750000|2021-10-26 16:12:30|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635264760000|2021-10-26 16:12:40|382.35|380.75|382.15|380.55|382.35|380.75|382.15|380.55|0
1635264770000|2021-10-26 16:12:50|382.35|380.75|382.15|380.55|382.35|380.75|382.15|380.55|0
1635264780000|2021-10-26 16:13:00|382.35|380.75|381.96|380.36|382.35|380.75|381.96|380.36|0
1635264790000|2021-10-26 16:13:10|382.15|380.55|382.35|380.75|382.35|380.75|382.15|380.55|0
1635264800000|2021-10-26 16:13:20|382.54|380.94|383.33|381.73|383.33|381.73|382.54|380.94|0
1635264810000|2021-10-26 16:13:30|383.52|381.92|383.72|382.12|383.72|382.12|383.52|381.92|0
1635264820000|2021-10-26 16:13:40|383.91|382.31|383.72|382.12|383.91|382.31|383.72|382.12|0
1635264830000|2021-10-26 16:13:50|384.31|382.71|384.5|382.9|384.5|382.9|384.31|382.71|0
1635264840000|2021-10-26 16:14:00|384.31|382.71|384.7|383.1|384.7|383.1|384.31|382.71|0
1635264850000|2021-10-26 16:14:10|384.31|382.71|384.89|383.29|384.89|383.29|384.31|382.71|0
1635264860000|2021-10-26 16:14:20|384.7|383.1|384.89|383.29|385.09|383.49|384.7|383.1|0
1635264870000|2021-10-26 16:14:30|385.09|383.49|384.89|383.29|385.09|383.49|384.89|383.29|0
1635264880000|2021-10-26 16:14:40|385.09|383.49|385.28|383.68|385.28|383.68|384.89|383.29|0
1635264890000|2021-10-26 16:14:50|385.09|383.49|385.28|383.68|385.28|383.68|385.09|383.49|0
1635264900000|2021-10-26 16:15:00|385.48|383.88|385.28|383.68|385.87|384.27|385.28|383.68|0
1635264910000|2021-10-26 16:15:10|384.89|383.29|384.7|383.1|384.89|383.29|384.7|383.1|0
1635264920000|2021-10-26 16:15:20|384.89|383.29|384.7|383.1|384.89|383.29|384.7|383.1|0
1635264930000|2021-10-26 16:15:30|384.5|382.9|384.5|382.9|384.7|383.1|384.5|382.9|0
1635264940000|2021-10-26 16:15:40|384.3|382.7|384.11|382.51|384.3|382.7|383.91|382.31|0
1635264950000|2021-10-26 16:15:50|384.3|382.7|384.89|383.29|384.89|383.29|384.3|382.7|0
1635264960000|2021-10-26 16:16:00|385.09|383.49|384.89|383.29|385.09|383.49|384.89|383.29|0
1635264970000|2021-10-26 16:16:10|385.09|383.49|385.68|384.08|385.68|384.08|385.09|383.49|0
1635264980000|2021-10-26 16:16:20|385.87|384.27|385.87|384.27|385.87|384.27|385.68|384.08|0
1635264990000|2021-10-26 16:16:30|385.68|384.08|385.87|384.27|385.87|384.27|385.68|384.08|0
1635265000000|2021-10-26 16:16:40|385.68|384.08|385.87|384.27|385.87|384.27|385.68|384.08|0
1635265010000|2021-10-26 16:16:50|386.07|384.47|386.26|384.66|386.26|384.66|385.87|384.27|0
1635265020000|2021-10-26 16:17:00|386.07|384.47|386.26|384.66|386.26|384.66|386.07|384.47|0
1635265030000|2021-10-26 16:17:10|386.07|384.47|385.87|384.27|386.07|384.47|385.87|384.27|0
1635265040000|2021-10-26 16:17:20|385.68|384.08|385.48|383.88|385.68|384.08|385.28|383.68|0
1635265050000|2021-10-26 16:17:30|385.28|383.68|385.48|383.88|385.48|383.88|385.28|383.68|0
1635265060000|2021-10-26 16:17:40|385.67|384.07|385.67|384.07|385.67|384.07|385.67|384.07|0
1635265070000|2021-10-26 16:17:50|385.48|383.88|385.48|383.88|385.48|383.88|385.48|383.88|0
1635265080000|2021-10-26 16:18:00|385.67|384.07|385.67|384.07|385.87|384.27|385.67|384.07|0
1635265090000|2021-10-26 16:18:10|385.87|384.27|385.67|384.07|385.87|384.27|385.67|384.07|0
1635265100000|2021-10-26 16:18:20|385.87|384.27|385.48|383.88|385.87|384.27|385.48|383.88|0
1635265110000|2021-10-26 16:18:30|385.67|384.07|385.67|384.07|385.67|384.07|385.48|383.88|0
1635265120000|2021-10-26 16:18:40|385.48|383.88|385.67|384.07|385.67|384.07|385.48|383.88|0
1635265130000|2021-10-26 16:18:50|385.48|383.88|385.48|383.88|385.48|383.88|385.48|383.88|0
1635265140000|2021-10-26 16:19:00|385.28|383.68|385.67|384.07|385.67|384.07|385.28|383.68|0
1635265150000|2021-10-26 16:19:10|385.48|383.88|385.09|383.49|385.48|383.88|385.09|383.49|0
1635265160000|2021-10-26 16:19:20|384.5|382.9|384.3|382.7|384.5|382.9|384.3|382.7|0
1635265170000|2021-10-26 16:19:30|384.11|382.51|384.69|383.09|384.69|383.09|384.11|382.51|0
1635265180000|2021-10-26 16:19:40|384.89|383.29|385.48|383.88|385.48|383.88|384.89|383.29|0
1635265190000|2021-10-26 16:19:50|385.57|383.97|385.67|384.07|385.67|384.07|385.48|383.88|0
1635265200000|2021-10-26 16:20:00|385.87|384.27|385.87|384.27|385.87|384.27|385.67|384.07|0
1635265210000|2021-10-26 16:20:10|385.67|384.07|385.28|383.68|385.67|384.07|385.28|383.68|0
1635265220000|2021-10-26 16:20:20|385.09|383.49|385.09|383.49|385.28|383.68|385.09|383.49|0
1635265230000|2021-10-26 16:20:30|384.69|383.09|385.09|383.49|385.09|383.49|384.69|383.09|0
1635265240000|2021-10-26 16:20:40|384.89|383.29|384.89|383.29|385.09|383.49|384.89|383.29|0
1635265250000|2021-10-26 16:20:50|384.69|383.09|384.69|383.09|384.69|383.09|384.69|383.09|0
1635265260000|2021-10-26 16:21:00|384.89|383.29|384.69|383.09|384.89|383.29|384.69|383.09|0
1635265270000|2021-10-26 16:21:10|384.89|383.29|384.5|382.9|384.89|383.29|384.5|382.9|0
1635265280000|2021-10-26 16:21:20|384.3|382.7|384.5|382.9|384.69|383.09|384.3|382.7|0
1635265290000|2021-10-26 16:21:30|384.3|382.7|383.91|382.31|384.3|382.7|383.91|382.31|0
1635265300000|2021-10-26 16:21:40|384.11|382.51|383.91|382.31|384.11|382.51|383.91|382.31|0
1635265310000|2021-10-26 16:21:50|384.11|382.51|384.69|383.09|384.69|383.09|384.11|382.51|0
1635265320000|2021-10-26 16:22:00|384.5|382.9|384.69|383.09|384.89|383.29|384.5|382.9|0
1635265330000|2021-10-26 16:22:10|384.5|382.9|384.1|382.5|384.5|382.9|384.1|382.5|0
1635265340000|2021-10-26 16:22:20|383.91|382.31|384.1|382.5|384.1|382.5|383.91|382.31|0
1635265350000|2021-10-26 16:22:30|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635265360000|2021-10-26 16:22:40|384.1|382.5|384.3|382.7|384.3|382.7|383.91|382.31|0
1635265370000|2021-10-26 16:22:50|384.5|382.9|384.3|382.7|384.5|382.9|384.3|382.7|0
1635265380000|2021-10-26 16:23:00|384.1|382.5|383.91|382.31|384.1|382.5|383.91|382.31|0
1635265390000|2021-10-26 16:23:10|384.1|382.5|383.71|382.11|384.1|382.5|383.52|381.92|0
1635265400000|2021-10-26 16:23:20|383.91|382.31|384.3|382.7|384.3|382.7|383.91|382.31|0
1635265410000|2021-10-26 16:23:30|384.5|382.9|384.1|382.5|384.5|382.9|384.1|382.5|0
1635265420000|2021-10-26 16:23:40|384.3|382.7|384.3|382.7|384.3|382.7|384.1|382.5|0
1635265430000|2021-10-26 16:23:50|384.5|382.9|384.5|382.9|384.69|383.09|384.5|382.9|0
1635265440000|2021-10-26 16:24:00|384.69|383.09|384.69|383.09|384.89|383.29|384.69|383.09|0
1635265450000|2021-10-26 16:24:10|384.5|382.9|384.5|382.9|384.5|382.9|384.5|382.9|0
1635265460000|2021-10-26 16:24:20|384.69|383.09|384.1|382.5|384.69|383.09|384.1|382.5|0
1635265470000|2021-10-26 16:24:30|383.91|382.31|384.3|382.7|384.3|382.7|383.71|382.11|0
1635265480000|2021-10-26 16:24:40|384.1|382.5|384.89|383.29|384.89|383.29|384.1|382.5|0
1635265490000|2021-10-26 16:24:50|385.08|383.48|385.67|384.07|385.67|384.07|385.08|383.48|0
1635265500000|2021-10-26 16:25:00|385.47|383.87|385.08|383.48|385.47|383.87|385.08|383.48|0
1635265510000|2021-10-26 16:25:10|384.89|383.29|384.89|383.29|384.89|383.29|384.89|383.29|0
1635265520000|2021-10-26 16:25:20|385.28|383.68|384.89|383.29|385.47|383.87|384.89|383.29|0
1635265530000|2021-10-26 16:25:30|384.69|383.09|384.3|382.7|384.69|383.09|384.3|382.7|0
1635265540000|2021-10-26 16:25:40|384.49|382.89|384.89|383.29|384.89|383.29|384.49|382.89|0
1635265550000|2021-10-26 16:25:50|385.08|383.48|384.69|383.09|385.08|383.48|384.69|383.09|0
1635265560000|2021-10-26 16:26:00|384.49|382.89|384.69|383.09|384.69|383.09|384.49|382.89|0
1635265570000|2021-10-26 16:26:10|384.49|382.89|384.89|383.29|384.89|383.29|384.49|382.89|0
1635265580000|2021-10-26 16:26:20|385.08|383.48|385.08|383.48|385.08|383.48|384.89|383.29|0
1635265590000|2021-10-26 16:26:30|384.89|383.29|384.89|383.29|384.89|383.29|384.89|383.29|0
1635265600000|2021-10-26 16:26:40|385.08|383.48|385.28|383.68|385.28|383.68|385.08|383.48|0
1635265610000|2021-10-26 16:26:50|385.47|383.87|385.47|383.87|385.47|383.87|385.28|383.68|0
1635265620000|2021-10-26 16:27:00|385.28|383.68|385.08|383.48|385.47|383.87|385.08|383.48|0
1635265630000|2021-10-26 16:27:10|384.89|383.29|385.08|383.48|385.08|383.48|384.89|383.29|0
1635265640000|2021-10-26 16:27:20|385.28|383.68|385.28|383.68|385.28|383.68|385.08|383.48|0
1635265650000|2021-10-26 16:27:30|385.08|383.48|384.49|382.89|385.08|383.48|384.49|382.89|0
1635265660000|2021-10-26 16:27:40|384.3|382.7|384.49|382.89|384.49|382.89|384.3|382.7|0
1635265670000|2021-10-26 16:27:50|384.69|383.09|384.49|382.89|384.69|383.09|384.49|382.89|0
1635265680000|2021-10-26 16:28:00|384.3|382.7|384.1|382.5|384.3|382.7|384.1|382.5|0
1635265690000|2021-10-26 16:28:10|384.3|382.7|385.08|383.48|385.08|383.48|384.3|382.7|0
1635265700000|2021-10-26 16:28:20|384.89|383.29|384.49|382.89|384.89|383.29|384.49|382.89|0
1635265710000|2021-10-26 16:28:30|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1635265720000|2021-10-26 16:28:40|384.1|382.5|383.91|382.31|384.1|382.5|383.8|382.2|0
1635265730000|2021-10-26 16:28:50|384.1|382.5|384.1|382.5|384.1|382.5|384.1|382.5|0
1635265740000|2021-10-26 16:29:00|383.91|382.31|383.91|382.31|384.1|382.5|383.71|382.11|0
1635265750000|2021-10-26 16:29:10|384.1|382.5|383.91|382.31|384.1|382.5|383.91|382.31|0
1635265760000|2021-10-26 16:29:20|383.71|382.11|383.71|382.11|383.91|382.31|383.71|382.11|0
1635265770000|2021-10-26 16:29:30|383.51|381.91|383.51|381.91|383.71|382.11|383.51|381.91|0
1635265780000|2021-10-26 16:29:40|383.32|381.72|383.32|381.72|383.51|381.91|383.32|381.72|0
1635265790000|2021-10-26 16:29:50|382.93|381.33|382.93|381.33|382.93|381.33|382.73|381.13|0
1635265800000|2021-10-26 16:30:00|383.12|381.52|382.73|381.13|383.12|381.52|382.73|381.13|0
1635265810000|2021-10-26 16:30:10|382.15|380.55|382.14|380.54|382.15|380.55|381.95|380.35|0
1635265820000|2021-10-26 16:30:20|381.95|380.35|382.14|380.54|382.14|380.54|381.95|380.35|0
1635265830000|2021-10-26 16:30:30|381.95|380.35|382.14|380.54|382.14|380.54|381.95|380.35|0
1635265840000|2021-10-26 16:30:40|382.34|380.74|382.54|380.94|382.54|380.94|382.34|380.74|0
1635265850000|2021-10-26 16:30:50|382.73|381.13|382.93|381.33|382.93|381.33|382.73|381.13|0
1635265860000|2021-10-26 16:31:00|383.32|381.72|383.51|381.91|383.71|382.11|383.32|381.72|0
1635265870000|2021-10-26 16:31:10|383.71|382.11|383.51|381.91|383.71|382.11|383.51|381.91|0
1635265880000|2021-10-26 16:31:20|383.32|381.72|383.32|381.72|383.32|381.72|382.93|381.33|0
1635265890000|2021-10-26 16:31:30|383.12|381.52|383.32|381.72|383.32|381.72|383.12|381.52|0
1635265900000|2021-10-26 16:31:40|383.12|381.52|383.12|381.52|383.32|381.72|383.12|381.52|0
1635265910000|2021-10-26 16:31:50|382.93|381.33|383.12|381.52|383.12|381.52|382.93|381.33|0
1635265920000|2021-10-26 16:32:00|382.93|381.33|382.93|381.33|383.12|381.52|382.93|381.33|0
1635265930000|2021-10-26 16:32:10|382.73|381.13|382.73|381.13|382.73|381.13|382.53|380.93|0
1635265940000|2021-10-26 16:32:20|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635265950000|2021-10-26 16:32:30|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635265960000|2021-10-26 16:32:40|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635265970000|2021-10-26 16:32:50|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635265980000|2021-10-26 16:33:00|383.12|381.52|382.73|381.13|383.12|381.52|382.73|381.13|0
1635265990000|2021-10-26 16:33:10|382.53|380.93|382.14|380.54|382.53|380.93|382.14|380.54|0
1635266000000|2021-10-26 16:33:20|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635266010000|2021-10-26 16:33:30|382.53|380.93|382.53|380.93|382.73|381.13|382.53|380.93|0
1635266020000|2021-10-26 16:33:40|382.73|381.13|382.73|381.13|382.73|381.13|382.73|381.13|0
1635266030000|2021-10-26 16:33:50|382.92|381.32|382.92|381.32|382.92|381.32|382.92|381.32|0
1635266040000|2021-10-26 16:34:00|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635266050000|2021-10-26 16:34:10|383.32|381.72|382.92|381.32|383.32|381.72|382.92|381.32|0
1635266060000|2021-10-26 16:34:20|383.32|381.72|383.9|382.3|383.9|382.3|383.32|381.72|0
1635266070000|2021-10-26 16:34:30|384.1|382.5|384.1|382.5|384.29|382.69|383.9|382.3|0
1635266080000|2021-10-26 16:34:40|384.29|382.69|383.71|382.11|384.29|382.69|383.71|382.11|0
1635266090000|2021-10-26 16:34:50|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635266100000|2021-10-26 16:35:00|383.71|382.11|384|382.4|384|382.4|383.71|382.11|0
1635266110000|2021-10-26 16:35:10|384.1|382.5|383.9|382.3|384.1|382.5|383.9|382.3|0
1635266120000|2021-10-26 16:35:20|383.71|382.11|383.71|382.11|384.1|382.5|383.71|382.11|0
1635266130000|2021-10-26 16:35:30|383.32|381.72|383.51|381.91|383.51|381.91|383.32|381.72|0
1635266140000|2021-10-26 16:35:40|383.71|382.11|383.71|382.11|383.71|382.11|383.51|381.91|0
1635266150000|2021-10-26 16:35:50|383.31|381.71|382.43|380.83|383.31|381.71|382.43|380.83|0
1635266160000|2021-10-26 16:36:00|382.34|380.74|382.34|380.74|382.53|380.93|382.34|380.74|0
1635266170000|2021-10-26 16:36:10|382.14|380.54|381.95|380.35|382.14|380.54|381.95|380.35|0
1635266180000|2021-10-26 16:36:20|381.56|379.96|381.36|379.76|381.56|379.96|381.36|379.76|0
1635266190000|2021-10-26 16:36:30|380.97|379.37|380.97|379.37|380.97|379.37|380.78|379.18|0
1635266200000|2021-10-26 16:36:40|381.56|379.96|381.56|379.96|381.56|379.96|381.56|379.96|0
1635266210000|2021-10-26 16:36:50|381.75|380.15|381.56|379.96|381.75|380.15|381.56|379.96|0
1635266220000|2021-10-26 16:37:00|381.95|380.35|382.14|380.54|382.14|380.54|381.95|380.35|0
1635266230000|2021-10-26 16:37:10|381.95|380.35|381.56|379.96|381.95|380.35|381.56|379.96|0
1635266240000|2021-10-26 16:37:20|381.36|379.76|381.16|379.56|381.36|379.76|381.16|379.56|0
1635266250000|2021-10-26 16:37:30|381.36|379.76|381.75|380.15|381.75|380.15|381.36|379.76|0
1635266270000|2021-10-26 16:37:50|381.95|380.35|380.97|379.37|381.95|380.35|380.97|379.37|0
1635266290000|2021-10-26 16:38:10|381.16|379.56|381.36|379.76|381.36|379.76|381.16|379.56|0
1635266300000|2021-10-26 16:38:20|381.16|379.56|380.58|378.98|381.16|379.56|380.58|378.98|0
1635266310000|2021-10-26 16:38:30|379.99|378.39|379.8|378.2|379.99|378.39|379.8|378.2|0
1635266320000|2021-10-26 16:38:40|379.99|378.39|379.6|378|379.99|378.39|379.6|378|0
1635266330000|2021-10-26 16:38:50|379.8|378.2|380.19|378.59|380.19|378.59|379.8|378.2|0
1635266340000|2021-10-26 16:39:00|380.67|379.07|380.97|379.37|380.97|379.37|380.58|378.98|0
1635266350000|2021-10-26 16:39:10|381.16|379.56|381.16|379.56|381.16|379.56|380.97|379.37|0
1635266360000|2021-10-26 16:39:20|380.97|379.37|380.77|379.17|381.16|379.56|380.77|379.17|0
1635266370000|2021-10-26 16:39:30|380.58|378.98|379.99|378.39|380.58|378.98|379.99|378.39|0
1635266380000|2021-10-26 16:39:40|379.8|378.2|379.8|378.2|379.99|378.39|379.8|378.2|0
1635266390000|2021-10-26 16:39:50|379.41|377.81|379.6|378|379.8|378.2|379.41|377.81|0
1635266400000|2021-10-26 16:40:00|379.8|378.2|379.6|378|379.8|378.2|379.6|378|0
1635266410000|2021-10-26 16:40:10|379.5|377.9|378.82|377.22|379.5|377.9|378.82|377.22|0
1635266420000|2021-10-26 16:40:20|378.72|377.12|379.02|377.42|379.02|377.42|378.72|377.12|0
1635266430000|2021-10-26 16:40:30|378.82|377.22|378.63|377.03|378.82|377.22|378.43|376.83|0
1635266440000|2021-10-26 16:40:40|378.82|377.22|378.43|376.83|378.82|377.22|378.43|376.83|0
1635266450000|2021-10-26 16:40:50|378.63|377.03|378.82|377.22|378.82|377.22|378.63|377.03|0
1635266460000|2021-10-26 16:41:00|378.63|377.03|378.43|376.83|378.82|377.22|378.43|376.83|0
1635266470000|2021-10-26 16:41:10|378.24|376.64|378.24|376.64|378.43|376.83|378.24|376.64|0
1635266480000|2021-10-26 16:41:20|378.05|376.45|378.43|376.83|378.43|376.83|378.05|376.45|0
1635266490000|2021-10-26 16:41:30|378.24|376.64|378.24|376.64|378.43|376.83|378.24|376.64|0
1635266500000|2021-10-26 16:41:40|378.43|376.83|378.24|376.64|378.43|376.83|378.24|376.64|0
1635266510000|2021-10-26 16:41:50|378.04|376.44|378.04|376.44|378.04|376.44|378.04|376.44|0
1635266520000|2021-10-26 16:42:00|378.24|376.64|378.04|376.44|378.24|376.64|378.04|376.44|0
1635266530000|2021-10-26 16:42:10|378.24|376.64|378.24|376.64|378.24|376.64|378.24|376.64|0
1635266550000|2021-10-26 16:42:30|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635266560000|2021-10-26 16:42:40|378.24|376.64|378.43|376.83|378.43|376.83|378.24|376.64|0
1635266580000|2021-10-26 16:43:00|378.24|376.64|378.04|376.44|378.24|376.64|378.04|376.44|0
1635266610000|2021-10-26 16:43:30|378.24|376.64|378.24|376.64|378.43|376.83|378.24|376.64|0
1635266620000|2021-10-26 16:43:40|378.04|376.44|378.04|376.44|378.24|376.64|378.04|376.44|0
1635266630000|2021-10-26 16:43:50|377.85|376.25|378.24|376.64|378.43|376.83|377.85|376.25|0
1635266640000|2021-10-26 16:44:00|378.63|377.03|378.82|377.22|378.82|377.22|378.63|377.03|0
1635266650000|2021-10-26 16:44:10|379.02|377.42|379.41|377.81|379.41|377.81|379.02|377.42|0
1635266660000|2021-10-26 16:44:20|379.02|377.42|379.02|377.42|379.21|377.61|379.02|377.42|0
1635266670000|2021-10-26 16:44:30|378.82|377.22|378.82|377.22|379.02|377.42|378.82|377.22|0
1635266680000|2021-10-26 16:44:40|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635266690000|2021-10-26 16:44:50|379.02|377.42|378.82|377.22|379.21|377.61|378.82|377.22|0
1635266700000|2021-10-26 16:45:00|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635266710000|2021-10-26 16:45:10|378.43|376.83|378.24|376.64|378.43|376.83|378.04|376.44|0
1635266720000|2021-10-26 16:45:20|378.04|376.44|378.04|376.44|378.04|376.44|378.04|376.44|0
1635266730000|2021-10-26 16:45:30|377.85|376.25|377.85|376.25|377.85|376.25|377.85|376.25|0
1635266740000|2021-10-26 16:45:40|378.04|376.44|377.85|376.25|378.24|376.64|377.85|376.25|0
1635266750000|2021-10-26 16:45:50|376.88|375.28|376.49|374.89|377.07|375.47|376.49|374.89|0
1635266760000|2021-10-26 16:46:00|376.68|375.08|376.29|374.69|376.68|375.08|376.29|374.69|0
1635266770000|2021-10-26 16:46:10|376.49|374.89|376.29|374.69|376.49|374.89|376.29|374.69|0
1635266780000|2021-10-26 16:46:20|376.68|375.08|376.49|374.89|376.68|375.08|376.49|374.89|0
1635266790000|2021-10-26 16:46:30|375.91|374.31|375.71|374.11|375.91|374.31|375.52|373.92|0
1635266800000|2021-10-26 16:46:40|375.32|373.72|375.52|373.92|375.71|374.11|375.32|373.72|0
1635266810000|2021-10-26 16:46:50|375.32|373.72|375.13|373.53|375.32|373.72|375.13|373.53|0
1635266820000|2021-10-26 16:47:00|374.94|373.34|375.13|373.53|375.32|373.72|374.94|373.34|0
1635266830000|2021-10-26 16:47:10|374.94|373.34|375.13|373.53|375.13|373.53|374.74|373.14|0
1635266840000|2021-10-26 16:47:20|374.93|373.33|374.93|373.33|375.13|373.53|374.93|373.33|0
1635266850000|2021-10-26 16:47:30|374.74|373.14|375.32|373.72|375.32|373.72|374.74|373.14|0
1635266860000|2021-10-26 16:47:40|375.71|374.11|375.71|374.11|375.71|374.11|375.71|374.11|0
1635266870000|2021-10-26 16:47:50|375.9|374.3|375.52|373.92|375.9|374.3|375.52|373.92|0
1635266880000|2021-10-26 16:48:00|375.71|374.11|375.52|373.92|375.9|374.3|375.52|373.92|0
1635266890000|2021-10-26 16:48:10|375.32|373.72|376.29|374.69|376.29|374.69|375.32|373.72|0
1635266900000|2021-10-26 16:48:20|376.1|374.5|376.87|375.27|376.87|375.27|376.1|374.5|0
1635266910000|2021-10-26 16:48:30|376.68|375.08|377.07|375.47|377.07|375.47|376.68|375.08|0
1635266920000|2021-10-26 16:48:40|377.26|375.66|377.26|375.66|377.26|375.66|377.07|375.47|0
1635266930000|2021-10-26 16:48:50|376.87|375.27|377.07|375.47|377.07|375.47|376.87|375.27|0
1635266940000|2021-10-26 16:49:00|376.87|375.27|376.87|375.27|376.87|375.27|376.87|375.27|0
1635266950000|2021-10-26 16:49:10|376.68|375.08|376.49|374.89|376.87|375.27|376.49|374.89|0
1635266960000|2021-10-26 16:49:20|376.29|374.69|376.49|374.89|376.49|374.89|376.1|374.5|0
1635266970000|2021-10-26 16:49:30|376.29|374.69|376.29|374.69|376.29|374.69|376.29|374.69|0
1635266980000|2021-10-26 16:49:40|376.1|374.5|376.1|374.5|376.29|374.69|376.1|374.5|0
1635266990000|2021-10-26 16:49:50|375.9|374.3|375.71|374.11|375.9|374.3|375.71|374.11|0
1635267000000|2021-10-26 16:50:00|375.9|374.3|376.1|374.5|376.1|374.5|375.52|373.92|0
1635267010000|2021-10-26 16:50:10|376.49|374.89|376.1|374.5|376.87|375.27|376.1|374.5|0
1635267020000|2021-10-26 16:50:20|375.9|374.3|375.51|373.91|375.9|374.3|375.51|373.91|0
1635267030000|2021-10-26 16:50:30|375.9|374.3|375.71|374.11|375.9|374.3|375.71|374.11|0
1635267040000|2021-10-26 16:50:40|375.9|374.3|375.51|373.91|375.9|374.3|375.51|373.91|0
1635267050000|2021-10-26 16:50:50|375.71|374.11|375.9|374.3|375.9|374.3|375.71|374.11|0
1635267060000|2021-10-26 16:51:00|375.71|374.11|376.29|374.69|376.29|374.69|375.71|374.11|0
1635267070000|2021-10-26 16:51:10|375.32|373.72|375.51|373.91|375.71|374.11|375.32|373.72|0
1635267080000|2021-10-26 16:51:20|375.71|374.11|375.71|374.11|375.71|374.11|375.71|374.11|0
1635267090000|2021-10-26 16:51:30|375.32|373.72|375.51|373.91|375.51|373.91|375.32|373.72|0
1635267100000|2021-10-26 16:51:40|375.71|374.11|376.29|374.69|376.29|374.69|375.71|374.11|0
1635267110000|2021-10-26 16:51:50|376.68|375.08|376.87|375.27|376.87|375.27|376.68|375.08|0
1635267120000|2021-10-26 16:52:00|376.68|375.08|377.26|375.66|377.26|375.66|376.68|375.08|0
1635267130000|2021-10-26 16:52:10|377.07|375.47|377.26|375.66|377.26|375.66|377.07|375.47|0
1635267140000|2021-10-26 16:52:20|377.46|375.86|376.87|375.27|377.46|375.86|376.68|375.08|0
1635267150000|2021-10-26 16:52:30|376.68|375.08|376.68|375.08|376.68|375.08|376.48|374.88|0
1635267160000|2021-10-26 16:52:40|376.87|375.27|376.87|375.27|376.87|375.27|376.87|375.27|0
1635267170000|2021-10-26 16:52:50|376.48|374.88|376.68|375.08|376.68|375.08|376.48|374.88|0
1635267180000|2021-10-26 16:53:00|376.48|374.88|376.68|375.08|376.68|375.08|376.29|374.69|0
1635267190000|2021-10-26 16:53:10|376.48|374.88|376.48|374.88|376.48|374.88|376.29|374.69|0
1635267200000|2021-10-26 16:53:20|376.68|375.08|377.07|375.47|377.07|375.47|376.48|374.88|0
1635267210000|2021-10-26 16:53:30|377.26|375.66|377.26|375.66|377.46|375.86|377.26|375.66|0
1635267220000|2021-10-26 16:53:40|376.87|375.27|376.68|375.08|377.26|375.66|376.68|375.08|0
1635267230000|2021-10-26 16:53:50|376.29|374.69|376.1|374.5|376.48|374.88|376.1|374.5|0
1635267240000|2021-10-26 16:54:00|376.29|374.69|376.29|374.69|376.29|374.69|376.29|374.69|0
1635267250000|2021-10-26 16:54:10|376.19|374.59|376.1|374.5|376.29|374.69|376.1|374.5|0
1635267260000|2021-10-26 16:54:20|375.51|373.91|375.71|374.11|375.71|374.11|375.32|373.72|0
1635267270000|2021-10-26 16:54:30|375.51|373.91|375.51|373.91|375.51|373.91|375.32|373.72|0
1635267280000|2021-10-26 16:54:40|375.12|373.52|375.12|373.52|375.32|373.72|374.93|373.33|0
1635267290000|2021-10-26 16:54:50|374.93|373.33|374.54|372.94|374.93|373.33|374.54|372.94|0
1635267300000|2021-10-26 16:55:00|375.12|373.52|375.32|373.72|375.32|373.72|375.12|373.52|0
1635267310000|2021-10-26 16:55:10|375.51|373.91|376.29|374.69|376.29|374.69|375.51|373.91|0
1635267320000|2021-10-26 16:55:20|376.09|374.49|376.48|374.88|376.48|374.88|376.09|374.49|0
1635267330000|2021-10-26 16:55:30|376.87|375.27|376.87|375.27|376.87|375.27|376.68|375.08|0
1635267340000|2021-10-26 16:55:40|376.68|375.08|376.58|374.98|376.68|375.08|376.48|374.88|0
1635267350000|2021-10-26 16:55:50|376.68|375.08|376.09|374.49|376.68|375.08|376.09|374.49|0
1635267360000|2021-10-26 16:56:00|376.29|374.69|376.09|374.49|376.48|374.88|376.09|374.49|0
1635267370000|2021-10-26 16:56:10|376.29|374.69|376.87|375.27|376.87|375.27|376.29|374.69|0
1635267380000|2021-10-26 16:56:20|377.07|375.47|376.77|375.17|377.07|375.47|376.68|375.08|0
1635267390000|2021-10-26 16:56:30|376.87|375.27|376.68|375.08|376.87|375.27|376.68|375.08|0
1635267400000|2021-10-26 16:56:40|376.48|374.88|377.06|375.46|377.06|375.46|376.48|374.88|0
1635267410000|2021-10-26 16:56:50|377.26|375.66|377.26|375.66|377.45|375.85|377.06|375.46|0
1635267420000|2021-10-26 16:57:00|376.87|375.27|377.26|375.66|377.26|375.66|376.87|375.27|0
1635267430000|2021-10-26 16:57:10|377.06|375.46|376.68|375.08|377.06|375.46|376.68|375.08|0
1635267440000|2021-10-26 16:57:20|377.06|375.46|376.68|375.08|377.06|375.46|376.68|375.08|0
1635267450000|2021-10-26 16:57:30|376.77|375.17|377.26|375.66|377.26|375.66|376.68|375.08|0
1635267460000|2021-10-26 16:57:40|377.45|375.85|377.45|375.85|377.45|375.85|377.26|375.66|0
1635267470000|2021-10-26 16:57:50|377.26|375.66|377.26|375.66|377.26|375.66|377.26|375.66|0
1635267480000|2021-10-26 16:58:00|376.87|375.27|376.29|374.69|376.87|375.27|376.29|374.69|0
1635267490000|2021-10-26 16:58:10|376.68|375.08|377.06|375.46|377.06|375.46|376.68|375.08|0
1635267500000|2021-10-26 16:58:20|377.26|375.66|377.45|375.85|377.45|375.85|377.26|375.66|0
1635267510000|2021-10-26 16:58:30|377.65|376.05|377.65|376.05|377.65|376.05|377.45|375.85|0
1635267520000|2021-10-26 16:58:40|377.45|375.85|377.84|376.24|377.84|376.24|377.45|375.85|0
1635267530000|2021-10-26 16:58:50|378.04|376.44|378.04|376.44|378.42|376.82|378.04|376.44|0
1635267540000|2021-10-26 16:59:00|377.84|376.24|377.84|376.24|377.84|376.24|377.45|375.85|0
1635267550000|2021-10-26 16:59:10|378.04|376.44|378.23|376.63|378.23|376.63|378.04|376.44|0
1635267560000|2021-10-26 16:59:20|379.01|377.41|378.81|377.21|379.4|377.8|378.81|377.21|0
1635267570000|2021-10-26 16:59:30|379.01|377.41|379.2|377.6|379.2|377.6|379.01|377.41|0
1635267580000|2021-10-26 16:59:40|379.4|377.8|379.79|378.19|379.98|378.38|379.4|377.8|0
1635267590000|2021-10-26 16:59:50|379.59|377.99|379.4|377.8|379.59|377.99|379.2|377.6|0
1635267600000|2021-10-26 17:00:00|379.2|377.6|378.81|377.21|379.2|377.6|378.81|377.21|0
1635267610000|2021-10-26 17:00:10|378.23|376.63|378.81|377.21|378.81|377.21|378.23|376.63|0
1635267620000|2021-10-26 17:00:20|378.42|376.82|378.62|377.02|378.62|377.02|378.23|376.63|0
1635267630000|2021-10-26 17:00:30|378.42|376.82|378.03|376.43|378.62|377.02|378.03|376.43|0
1635267640000|2021-10-26 17:00:40|378.23|376.63|378.42|376.82|378.42|376.82|378.23|376.63|0
1635267650000|2021-10-26 17:00:50|378.81|377.21|378.81|377.21|378.81|377.21|378.81|377.21|0
1635267660000|2021-10-26 17:01:00|378.62|377.02|379.01|377.41|379.01|377.41|378.62|377.02|0
1635267670000|2021-10-26 17:01:10|378.81|377.21|379.01|377.41|379.01|377.41|378.81|377.21|0
1635267680000|2021-10-26 17:01:20|379.2|377.6|379.4|377.8|379.4|377.8|379.2|377.6|0
1635267690000|2021-10-26 17:01:30|379.59|377.99|379.79|378.19|379.79|378.19|379.4|377.8|0
1635267700000|2021-10-26 17:01:40|379.59|377.99|379.79|378.19|379.79|378.19|379.59|377.99|0
1635267710000|2021-10-26 17:01:50|379.59|377.99|379.4|377.8|379.59|377.99|379.4|377.8|0
1635267720000|2021-10-26 17:02:00|379.59|377.99|379.79|378.19|379.79|378.19|379.59|377.99|0
1635267730000|2021-10-26 17:02:10|379.98|378.38|379.59|377.99|379.98|378.38|379.59|377.99|0
1635267740000|2021-10-26 17:02:20|379.79|378.19|379.98|378.38|379.98|378.38|379.79|378.19|0
1635267750000|2021-10-26 17:02:30|379.79|378.19|379.59|377.99|379.79|378.19|379.59|377.99|0
1635267760000|2021-10-26 17:02:40|379.79|378.19|379.98|378.38|379.98|378.38|379.79|378.19|0
1635267770000|2021-10-26 17:02:50|379.79|378.19|379.59|377.99|379.79|378.19|379.59|377.99|0
1635267780000|2021-10-26 17:03:00|379.79|378.19|379.2|377.6|379.79|378.19|379.2|377.6|0
1635267790000|2021-10-26 17:03:10|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635267800000|2021-10-26 17:03:20|379.2|377.6|379.2|377.6|379.2|377.6|379.01|377.41|0
1635267810000|2021-10-26 17:03:30|379.4|377.8|379.4|377.8|379.4|377.8|379.2|377.6|0
1635267820000|2021-10-26 17:03:40|379.59|377.99|379.59|377.99|379.59|377.99|379.4|377.8|0
1635267830000|2021-10-26 17:03:50|379.4|377.8|378.81|377.21|379.4|377.8|378.81|377.21|0
1635267840000|2021-10-26 17:04:00|378.62|377.02|379.2|377.6|379.2|377.6|378.62|377.02|0
1635267850000|2021-10-26 17:04:10|379.4|377.8|379.4|377.8|379.59|377.99|379.4|377.8|0
1635267860000|2021-10-26 17:04:20|379.59|377.99|379.78|378.18|379.79|378.19|379.59|377.99|0
1635267870000|2021-10-26 17:04:30|379.59|377.99|379.59|377.99|379.59|377.99|379.4|377.8|0
1635267880000|2021-10-26 17:04:40|379.98|378.38|379.98|378.38|379.98|378.38|379.78|378.18|0
1635267890000|2021-10-26 17:04:50|379.78|378.18|379.88|378.28|379.98|378.38|379.78|378.18|0
1635267900000|2021-10-26 17:05:00|379.78|378.18|379.78|378.18|379.98|378.38|379.78|378.18|0
1635267910000|2021-10-26 17:05:10|379.98|378.38|380.37|378.77|380.37|378.77|379.98|378.38|0
1635267920000|2021-10-26 17:05:20|379.98|378.38|379.78|378.18|379.98|378.38|379.78|378.18|0
1635267930000|2021-10-26 17:05:30|379.59|377.99|379.98|378.38|379.98|378.38|379.39|377.79|0
1635267940000|2021-10-26 17:05:40|379.78|378.18|379.78|378.18|379.98|378.38|379.78|378.18|0
1635267950000|2021-10-26 17:05:50|379.59|377.99|380.17|378.57|380.17|378.57|379.59|377.99|0
1635267960000|2021-10-26 17:06:00|380.37|378.77|379.59|377.99|380.37|378.77|379.59|377.99|0
1635267970000|2021-10-26 17:06:10|379.78|378.18|379.98|378.38|379.98|378.38|379.78|378.18|0
1635267980000|2021-10-26 17:06:20|380.56|378.96|380.76|379.16|380.76|379.16|380.37|378.77|0
1635268000000|2021-10-26 17:06:40|381.15|379.55|381.15|379.55|381.15|379.55|380.95|379.35|0
1635268010000|2021-10-26 17:06:50|380.95|379.35|381.34|379.74|381.34|379.74|380.95|379.35|0
1635268020000|2021-10-26 17:07:00|381.54|379.94|381.34|379.74|381.54|379.94|381.34|379.74|0
1635268030000|2021-10-26 17:07:10|381.54|379.94|381.34|379.74|381.54|379.94|381.34|379.74|0
1635268040000|2021-10-26 17:07:20|381.54|379.94|381.73|380.13|381.73|380.13|381.54|379.94|0
1635268060000|2021-10-26 17:07:40|381.93|380.33|381.73|380.13|381.93|380.33|381.73|380.13|0
1635268080000|2021-10-26 17:08:00|382.12|380.52|381.93|380.33|382.12|380.52|381.73|380.13|0
1635268090000|2021-10-26 17:08:10|381.73|380.13|381.73|380.13|381.73|380.13|381.73|380.13|0
1635268100000|2021-10-26 17:08:20|381.54|379.94|381.34|379.74|381.54|379.94|381.34|379.74|0
1635268110000|2021-10-26 17:08:30|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1635268120000|2021-10-26 17:08:40|380.95|379.35|380.95|379.35|380.95|379.35|380.95|379.35|0
1635268130000|2021-10-26 17:08:50|380.76|379.16|381.15|379.55|381.15|379.55|380.76|379.16|0
1635268140000|2021-10-26 17:09:00|381.54|379.94|381.34|379.74|381.54|379.94|381.34|379.74|0
1635268150000|2021-10-26 17:09:10|381.15|379.55|381.34|379.74|381.34|379.74|381.15|379.55|0
1635268160000|2021-10-26 17:09:20|381.54|379.94|380.56|378.96|381.54|379.94|380.56|378.96|0
1635268170000|2021-10-26 17:09:30|380.76|379.16|380.76|379.16|380.76|379.16|380.56|378.96|0
1635268180000|2021-10-26 17:09:40|380.95|379.35|381.34|379.74|381.34|379.74|380.95|379.35|0
1635268190000|2021-10-26 17:09:50|381.54|379.94|381.15|379.55|381.54|379.94|381.15|379.55|0
1635268200000|2021-10-26 17:10:00|381.05|379.45|380.95|379.35|381.05|379.45|380.76|379.16|0
1635268210000|2021-10-26 17:10:10|380.56|378.96|380.46|378.86|380.56|378.96|380.46|378.86|0
1635268220000|2021-10-26 17:10:20|380.37|378.77|379.78|378.18|380.37|378.77|379.78|378.18|0
1635268230000|2021-10-26 17:10:30|379.98|378.38|380.17|378.57|380.17|378.57|379.98|378.38|0
1635268240000|2021-10-26 17:10:40|379.98|378.38|379.98|378.38|379.98|378.38|379.78|378.18|0
1635268250000|2021-10-26 17:10:50|379.78|378.18|379.59|377.99|379.78|378.18|379.59|377.99|0
1635268260000|2021-10-26 17:11:00|379.39|377.79|379.2|377.6|379.39|377.79|379|377.4|0
1635268270000|2021-10-26 17:11:10|379.39|377.79|379.2|377.6|379.39|377.79|379|377.4|0
1635268280000|2021-10-26 17:11:20|379|377.4|378.61|377.01|379|377.4|378.61|377.01|0
1635268290000|2021-10-26 17:11:30|378.42|376.82|378.61|377.01|378.61|377.01|378.42|376.82|0
1635268300000|2021-10-26 17:11:40|378.42|376.82|378.42|376.82|378.42|376.82|378.22|376.62|0
1635268310000|2021-10-26 17:11:50|378.22|376.62|378.42|376.82|378.42|376.82|378.22|376.62|0
1635268320000|2021-10-26 17:12:00|379|377.4|379|377.4|379|377.4|378.81|377.21|0
1635268330000|2021-10-26 17:12:10|379.2|377.6|379.59|377.99|379.59|377.99|379.2|377.6|0
1635268340000|2021-10-26 17:12:20|379.39|377.79|379.59|377.99|379.59|377.99|379.2|377.6|0
1635268350000|2021-10-26 17:12:30|379.78|378.18|379.2|377.6|379.78|378.18|379.2|377.6|0
1635268360000|2021-10-26 17:12:40|378.81|377.21|379|377.4|379|377.4|378.81|377.21|0
1635268370000|2021-10-26 17:12:50|378.81|377.21|378.81|377.21|378.81|377.21|378.61|377.01|0
1635268380000|2021-10-26 17:13:00|378.61|377.01|378.22|376.62|378.61|377.01|378.22|376.62|0
1635268390000|2021-10-26 17:13:10|378.42|376.82|378.22|376.62|378.61|377.01|378.22|376.62|0
1635268400000|2021-10-26 17:13:20|378.61|377.01|379|377.4|379|377.4|378.42|376.82|0
1635268410000|2021-10-26 17:13:30|379.2|377.6|379.2|377.6|379.39|377.79|379.2|377.6|0
1635268420000|2021-10-26 17:13:40|379.59|377.99|379.59|377.99|379.59|377.99|379.59|377.99|0
1635268430000|2021-10-26 17:13:50|379.78|378.18|379.58|377.98|379.78|378.18|379.58|377.98|0
1635268440000|2021-10-26 17:14:00|379.78|378.18|379.58|377.98|379.97|378.37|379.58|377.98|0
1635268450000|2021-10-26 17:14:10|379.78|378.18|379.2|377.6|379.78|378.18|379.2|377.6|0
1635268460000|2021-10-26 17:14:20|379|377.4|378.81|377.21|379|377.4|378.81|377.21|0
1635268470000|2021-10-26 17:14:30|379|377.4|379.58|377.98|379.58|377.98|379|377.4|0
1635268480000|2021-10-26 17:14:40|379.78|378.18|379.97|378.37|380.17|378.57|379.78|378.18|0
1635268490000|2021-10-26 17:14:50|380.36|378.76|380.17|378.57|380.36|378.76|379.97|378.37|0
1635268500000|2021-10-26 17:15:00|380.36|378.76|380.36|378.76|380.75|379.15|380.36|378.76|0
1635268510000|2021-10-26 17:15:10|380.56|378.96|380.17|378.57|380.56|378.96|380.17|378.57|0
1635268520000|2021-10-26 17:15:20|379.97|378.37|379.78|378.18|379.97|378.37|379.58|377.98|0
1635268530000|2021-10-26 17:15:30|379.97|378.37|379.78|378.18|380.17|378.57|379.78|378.18|0
1635268540000|2021-10-26 17:15:40|379.97|378.37|380.75|379.15|380.75|379.15|379.97|378.37|0
1635268550000|2021-10-26 17:15:50|380.36|378.76|380.95|379.35|380.95|379.35|380.36|378.76|0
1635268560000|2021-10-26 17:16:00|380.75|379.15|380.17|378.57|380.75|379.15|380.17|378.57|0
1635268570000|2021-10-26 17:16:10|379.97|378.37|380.17|378.57|380.17|378.57|379.58|377.98|0
1635268580000|2021-10-26 17:16:20|380.36|378.76|380.75|379.15|380.75|379.15|380.36|378.76|0
1635268590000|2021-10-26 17:16:30|380.95|379.35|380.56|378.96|380.95|379.35|380.56|378.96|0
1635268600000|2021-10-26 17:16:40|380.95|379.35|380.75|379.15|381.14|379.54|380.75|379.15|0
1635268610000|2021-10-26 17:16:50|380.95|379.35|380.95|379.35|380.95|379.35|380.75|379.15|0
1635268620000|2021-10-26 17:17:00|380.85|379.25|380.75|379.15|380.85|379.25|380.56|378.96|0
1635268630000|2021-10-26 17:17:10|380.56|378.96|380.36|378.76|380.75|379.15|380.36|378.76|0
1635268640000|2021-10-26 17:17:20|380.56|378.96|380.17|378.57|380.56|378.96|380.17|378.57|0
1635268650000|2021-10-26 17:17:30|379.97|378.37|380.17|378.57|380.17|378.57|379.97|378.37|0
1635268660000|2021-10-26 17:17:40|380.26|378.66|380.17|378.57|380.36|378.76|380.17|378.57|0
1635268670000|2021-10-26 17:17:50|380.36|378.76|380.36|378.76|380.36|378.76|380.17|378.57|0
1635268680000|2021-10-26 17:18:00|380.56|378.96|380.65|379.05|380.75|379.15|380.56|378.96|0
1635268690000|2021-10-26 17:18:10|380.56|378.96|380.36|378.76|380.56|378.96|380.17|378.57|0
1635268700000|2021-10-26 17:18:20|380.17|378.57|380.17|378.57|380.36|378.76|380.17|378.57|0
1635268710000|2021-10-26 17:18:30|380.36|378.76|379.97|378.37|380.36|378.76|379.97|378.37|0
1635268720000|2021-10-26 17:18:40|379.78|378.18|379.78|378.18|379.97|378.37|379.78|378.18|0
1635268730000|2021-10-26 17:18:50|379.97|378.37|379.78|378.18|379.97|378.37|379.78|378.18|0
1635268740000|2021-10-26 17:19:00|379.58|377.98|379.58|377.98|379.78|378.18|379.58|377.98|0
1635268750000|2021-10-26 17:19:10|379.78|378.18|380.36|378.76|380.36|378.76|379.78|378.18|0
1635268760000|2021-10-26 17:19:20|380.56|378.96|380.36|378.76|380.56|378.96|380.36|378.76|0
1635268770000|2021-10-26 17:19:30|380.17|378.57|380.17|378.57|380.17|378.57|380.17|378.57|0
1635268780000|2021-10-26 17:19:40|379.97|378.37|379.39|377.79|379.97|378.37|379.39|377.79|0
1635268790000|2021-10-26 17:19:50|379.58|377.98|379.78|378.18|379.78|378.18|379.39|377.79|0
1635268800000|2021-10-26 17:20:00|379.58|377.98|379.78|378.18|379.78|378.18|379.58|377.98|0
1635268810000|2021-10-26 17:20:10|380.17|378.57|380.36|378.76|380.36|378.76|380.17|378.57|0
1635268820000|2021-10-26 17:20:20|380.56|378.96|380.75|379.15|380.75|379.15|380.56|378.96|0
1635268830000|2021-10-26 17:20:30|380.56|378.96|380.17|378.57|380.56|378.96|380.17|378.57|0
1635268840000|2021-10-26 17:20:40|379.78|378.18|379.39|377.79|379.78|378.18|379.39|377.79|0
1635268850000|2021-10-26 17:20:50|379.19|377.59|378.8|377.2|379.19|377.59|378.8|377.2|0
1635268860000|2021-10-26 17:21:00|379.19|377.59|378.8|377.2|379.19|377.59|378.8|377.2|0
1635268870000|2021-10-26 17:21:10|378.61|377.01|379|377.4|379|377.4|378.61|377.01|0
1635268880000|2021-10-26 17:21:20|378.8|377.2|378.61|377.01|378.8|377.2|378.61|377.01|0
1635268890000|2021-10-26 17:21:30|378.41|376.81|378.61|377.01|378.61|377.01|378.41|376.81|0
1635268900000|2021-10-26 17:21:40|378.8|377.2|378.41|376.81|378.8|377.2|378.41|376.81|0
1635268910000|2021-10-26 17:21:50|378.22|376.62|378.41|376.81|378.41|376.81|378.22|376.62|0
1635268920000|2021-10-26 17:22:00|378.22|376.62|379.19|377.59|379.19|377.59|378.22|376.62|0
1635268930000|2021-10-26 17:22:10|379.39|377.79|379.19|377.59|379.39|377.79|379.19|377.59|0
1635268940000|2021-10-26 17:22:20|379|377.4|378.41|376.81|379|377.4|378.41|376.81|0
1635268950000|2021-10-26 17:22:30|378.22|376.62|378.22|376.62|378.41|376.81|378.22|376.62|0
1635268960000|2021-10-26 17:22:40|378.12|376.52|378.02|376.42|378.12|376.52|378.02|376.42|0
1635268970000|2021-10-26 17:22:50|377.83|376.23|378.22|376.62|378.22|376.62|377.83|376.23|0
1635268980000|2021-10-26 17:23:00|378.31|376.71|378.41|376.81|378.61|377.01|378.31|376.71|0
1635268990000|2021-10-26 17:23:10|378.31|376.71|378.02|376.42|378.31|376.71|378.02|376.42|0
1635269000000|2021-10-26 17:23:20|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635269010000|2021-10-26 17:23:30|377.83|376.23|377.83|376.23|377.83|376.23|377.83|376.23|0
1635269020000|2021-10-26 17:23:40|376.86|375.26|377.05|375.45|377.05|375.45|376.86|375.26|0
1635269030000|2021-10-26 17:23:50|376.86|375.26|377.24|375.64|377.24|375.64|376.66|375.06|0
1635269040000|2021-10-26 17:24:00|377.44|375.84|378.02|376.42|378.02|376.42|377.44|375.84|0
1635269050000|2021-10-26 17:24:10|378.22|376.62|378.61|377.01|378.61|377.01|378.22|376.62|0
1635269060000|2021-10-26 17:24:20|378.8|377.2|378.41|376.81|378.8|377.2|378.41|376.81|0
1635269070000|2021-10-26 17:24:30|378.99|377.39|378.41|376.81|378.99|377.39|378.41|376.81|0
1635269080000|2021-10-26 17:24:40|378.22|376.62|377.83|376.23|378.22|376.62|377.83|376.23|0
1635269090000|2021-10-26 17:24:50|378.22|376.62|378.22|376.62|378.22|376.62|378.02|376.42|0
1635269100000|2021-10-26 17:25:00|378.02|376.42|377.44|375.84|378.02|376.42|377.44|375.84|0
1635269110000|2021-10-26 17:25:10|377.63|376.03|377.44|375.84|377.63|376.03|377.44|375.84|0
1635269120000|2021-10-26 17:25:20|377.63|376.03|377.83|376.23|377.83|376.23|377.63|376.03|0
1635269130000|2021-10-26 17:25:30|378.02|376.42|377.24|375.64|378.02|376.42|377.24|375.64|0
1635269140000|2021-10-26 17:25:40|376.85|375.25|376.47|374.87|376.85|375.25|376.47|374.87|0
1635269150000|2021-10-26 17:25:50|376.66|375.06|376.66|375.06|376.66|375.06|376.47|374.87|0
1635269160000|2021-10-26 17:26:00|376.47|374.87|376.66|375.06|376.66|375.06|376.47|374.87|0
1635269170000|2021-10-26 17:26:10|376.85|375.25|377.24|375.64|377.24|375.64|376.66|375.06|0
1635269180000|2021-10-26 17:26:20|377.05|375.45|377.05|375.45|377.24|375.64|376.85|375.25|0
1635269190000|2021-10-26 17:26:30|377.44|375.84|378.02|376.42|378.02|376.42|377.44|375.84|0
1635269200000|2021-10-26 17:26:40|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635269210000|2021-10-26 17:26:50|378.22|376.62|378.21|376.61|378.6|377|378.21|376.61|0
1635269220000|2021-10-26 17:27:00|378.41|376.81|378.21|376.61|378.41|376.81|378.02|376.42|0
1635269230000|2021-10-26 17:27:10|378.02|376.42|378.02|376.42|378.21|376.61|378.02|376.42|0
1635269240000|2021-10-26 17:27:20|378.41|376.81|378.8|377.2|378.8|377.2|378.21|376.61|0
1635269250000|2021-10-26 17:27:30|379.38|377.78|379.58|377.98|379.58|377.98|379.38|377.78|0
1635269260000|2021-10-26 17:27:40|379.77|378.17|379.38|377.78|379.97|378.37|379.38|377.78|0
1635269270000|2021-10-26 17:27:50|379.19|377.59|379.19|377.59|379.38|377.78|379.19|377.59|0
1635269280000|2021-10-26 17:28:00|378.8|377.2|379.77|378.17|379.77|378.17|378.8|377.2|0
1635269290000|2021-10-26 17:28:10|379.97|378.37|380.16|378.56|380.36|378.76|379.97|378.37|0
1635269300000|2021-10-26 17:28:20|379.97|378.37|379.58|377.98|379.97|378.37|379.58|377.98|0
1635269310000|2021-10-26 17:28:30|379.38|377.78|379.58|377.98|379.58|377.98|379.38|377.78|0
1635269320000|2021-10-26 17:28:40|379.77|378.17|380.36|378.76|380.36|378.76|379.77|378.17|0
1635269330000|2021-10-26 17:28:50|380.55|378.95|380.55|378.95|380.55|378.95|380.36|378.76|0
1635269340000|2021-10-26 17:29:00|380.16|378.56|380.36|378.76|380.36|378.76|380.16|378.56|0
1635269350000|2021-10-26 17:29:10|380.55|378.95|380.55|378.95|380.55|378.95|380.16|378.56|0
1635269360000|2021-10-26 17:29:20|380.36|378.76|379.97|378.37|380.36|378.76|379.97|378.37|0
1635269370000|2021-10-26 17:29:30|379.77|378.17|379.58|377.98|379.77|378.17|379.58|377.98|0
1635269380000|2021-10-26 17:29:40|379.77|378.17|379.77|378.17|379.97|378.37|379.77|378.17|0
1635269400000|2021-10-26 17:30:00|379.58|377.98|379.19|377.59|379.58|377.98|379.19|377.59|0
1635269410000|2021-10-26 17:30:10|379.38|377.78|379.77|378.17|379.77|378.17|379.38|377.78|0
1635269420000|2021-10-26 17:30:20|379.97|378.37|379.77|378.17|379.97|378.37|379.77|378.17|0
1635269430000|2021-10-26 17:30:30|379.97|378.37|379.97|378.37|380.16|378.56|379.97|378.37|0
1635269440000|2021-10-26 17:30:40|379.77|378.17|379.97|378.37|379.97|378.37|379.77|378.17|0
1635269450000|2021-10-26 17:30:50|379.77|378.17|379.77|378.17|379.77|378.17|379.77|378.17|0
1635269460000|2021-10-26 17:31:00|379.58|377.98|380.16|378.56|380.16|378.56|379.58|377.98|0
1635269470000|2021-10-26 17:31:10|379.97|378.37|380.16|378.56|380.36|378.76|379.97|378.37|0
1635269480000|2021-10-26 17:31:20|380.36|378.76|381.14|379.54|381.14|379.54|380.36|378.76|0
1635269500000|2021-10-26 17:31:40|380.94|379.34|381.53|379.93|381.53|379.93|380.94|379.34|0
1635269510000|2021-10-26 17:31:50|381.72|380.12|381.72|380.12|381.92|380.32|381.72|380.12|0
1635269520000|2021-10-26 17:32:00|381.53|379.93|381.33|379.73|381.53|379.93|381.14|379.54|0
1635269530000|2021-10-26 17:32:10|381.14|379.54|381.72|380.12|381.72|380.12|381.14|379.54|0
1635269540000|2021-10-26 17:32:20|381.92|380.32|381.72|380.12|381.92|380.32|381.53|379.93|0
1635269550000|2021-10-26 17:32:30|381.53|379.93|381.92|380.32|381.92|380.32|381.53|379.93|0
1635269560000|2021-10-26 17:32:40|382.11|380.51|381.92|380.32|382.11|380.51|381.92|380.32|0
1635269570000|2021-10-26 17:32:50|382.11|380.51|381.92|380.32|382.11|380.51|381.92|380.32|0
1635269580000|2021-10-26 17:33:00|381.72|380.12|381.92|380.32|381.92|380.32|381.72|380.12|0
1635269590000|2021-10-26 17:33:10|382.11|380.51|382.31|380.71|382.31|380.71|382.11|380.51|0
1635269600000|2021-10-26 17:33:20|382.11|380.51|382.99|381.39|382.99|381.39|382.11|380.51|0
1635269610000|2021-10-26 17:33:30|382.89|381.29|382.89|381.29|382.89|381.29|382.89|381.29|0
1635269620000|2021-10-26 17:33:40|382.7|381.1|383.09|381.49|383.09|381.49|382.7|381.1|0
1635269630000|2021-10-26 17:33:50|383.28|381.68|383.28|381.68|383.48|381.88|383.28|381.68|0
1635269640000|2021-10-26 17:34:00|383.09|381.49|382.7|381.1|383.09|381.49|382.7|381.1|0
1635269650000|2021-10-26 17:34:10|382.89|381.29|383.09|381.49|383.09|381.49|382.89|381.29|0
1635269660000|2021-10-26 17:34:20|382.89|381.29|382.89|381.29|382.89|381.29|382.7|381.1|0
1635269670000|2021-10-26 17:34:30|382.7|381.1|382.7|381.1|382.7|381.1|382.7|381.1|0
1635269680000|2021-10-26 17:34:40|382.89|381.29|383.09|381.49|383.09|381.49|382.89|381.29|0
1635269690000|2021-10-26 17:34:50|382.89|381.29|383.18|381.58|383.18|381.58|382.89|381.29|0
1635269700000|2021-10-26 17:35:00|383.28|381.68|383.28|381.68|383.48|381.88|383.28|381.68|0
1635269710000|2021-10-26 17:35:10|383.09|381.49|383.09|381.49|383.09|381.49|383.09|381.49|0
1635269720000|2021-10-26 17:35:20|383.28|381.68|383.48|381.88|383.48|381.88|383.28|381.68|0
1635269730000|2021-10-26 17:35:30|383.67|382.07|383.67|382.07|383.67|382.07|383.48|381.88|0
1635269740000|2021-10-26 17:35:40|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1635269750000|2021-10-26 17:35:50|384.07|382.47|384.07|382.47|384.07|382.47|384.07|382.47|0
1635269760000|2021-10-26 17:36:00|383.87|382.27|384.07|382.47|384.07|382.47|383.87|382.27|0
1635269770000|2021-10-26 17:36:10|384.26|382.66|384.07|382.47|384.26|382.66|384.07|382.47|0
1635269780000|2021-10-26 17:36:20|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1635269790000|2021-10-26 17:36:30|384.07|382.47|384.06|382.46|384.07|382.47|384.06|382.46|0
1635269800000|2021-10-26 17:36:40|383.87|382.27|384.06|382.46|384.06|382.46|383.87|382.27|0
1635269810000|2021-10-26 17:36:50|383.87|382.27|384.06|382.46|384.06|382.46|383.87|382.27|0
1635269820000|2021-10-26 17:37:00|384.26|382.66|384.16|382.56|384.26|382.66|384.16|382.56|0
1635269830000|2021-10-26 17:37:10|384.26|382.66|384.06|382.46|384.26|382.66|384.06|382.46|0
1635269840000|2021-10-26 17:37:20|383.96|382.36|383.87|382.27|384.06|382.46|383.87|382.27|0
1635269860000|2021-10-26 17:37:40|384.06|382.46|384.06|382.46|384.06|382.46|384.06|382.46|0
1635269870000|2021-10-26 17:37:50|383.87|382.27|383.67|382.07|383.87|382.27|383.67|382.07|0
1635269880000|2021-10-26 17:38:00|383.87|382.27|384.06|382.46|384.06|382.46|383.67|382.07|0
1635269890000|2021-10-26 17:38:10|384.26|382.66|384.26|382.66|384.26|382.66|384.06|382.46|0
1635269900000|2021-10-26 17:38:20|384.46|382.86|384.85|383.25|384.85|383.25|384.46|382.86|0
1635269920000|2021-10-26 17:38:40|384.75|383.15|384.65|383.05|384.75|383.15|384.46|382.86|0
1635269930000|2021-10-26 17:38:50|384.46|382.86|385.04|383.44|385.04|383.44|384.46|382.86|0
1635269950000|2021-10-26 17:39:10|385.24|383.64|384.85|383.25|385.24|383.64|384.85|383.25|0
1635269960000|2021-10-26 17:39:20|384.65|383.05|384.46|382.86|384.65|383.05|384.46|382.86|0
1635269970000|2021-10-26 17:39:30|384.26|382.66|384.26|382.66|384.26|382.66|384.26|382.66|0
1635269980000|2021-10-26 17:39:40|384.45|382.85|384.26|382.66|384.45|382.85|384.26|382.66|0
1635269990000|2021-10-26 17:39:50|384.06|382.46|384.06|382.46|384.06|382.46|383.87|382.27|0
1635270000000|2021-10-26 17:40:00|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1635270010000|2021-10-26 17:40:10|384.06|382.46|384.26|382.66|384.26|382.66|384.06|382.46|0
1635270020000|2021-10-26 17:40:20|384.06|382.46|383.28|381.68|384.06|382.46|383.28|381.68|0
1635270030000|2021-10-26 17:40:30|383.08|381.48|382.89|381.29|383.08|381.48|382.89|381.29|0
1635270040000|2021-10-26 17:40:40|383.08|381.48|383.08|381.48|383.08|381.48|382.89|381.29|0
1635270050000|2021-10-26 17:40:50|383.28|381.68|382.89|381.29|383.28|381.68|382.89|381.29|0
1635270060000|2021-10-26 17:41:00|383.08|381.48|382.89|381.29|383.08|381.48|382.89|381.29|0
1635270080000|2021-10-26 17:41:20|382.69|381.09|382.11|380.51|382.69|381.09|382.11|380.51|0
1635270090000|2021-10-26 17:41:30|382.3|380.7|381.52|379.92|382.3|380.7|381.52|379.92|0
1635270100000|2021-10-26 17:41:40|381.72|380.12|381.13|379.53|381.72|380.12|381.13|379.53|0
1635270110000|2021-10-26 17:41:50|381.33|379.73|381.72|380.12|381.72|380.12|381.33|379.73|0
1635270120000|2021-10-26 17:42:00|381.52|379.92|381.33|379.73|381.52|379.92|381.33|379.73|0
1635270130000|2021-10-26 17:42:10|381.52|379.92|381.91|380.31|382.11|380.51|381.52|379.92|0
1635270140000|2021-10-26 17:42:20|382.11|380.51|382.11|380.51|382.11|380.51|382.11|380.51|0
1635270150000|2021-10-26 17:42:30|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1635270160000|2021-10-26 17:42:40|381.72|380.12|381.91|380.31|381.91|380.31|381.72|380.12|0
1635270170000|2021-10-26 17:42:50|381.72|380.12|381.91|380.31|381.91|380.31|381.52|379.92|0
1635270180000|2021-10-26 17:43:00|381.72|380.12|381.13|379.53|381.72|380.12|381.13|379.53|0
1635270190000|2021-10-26 17:43:10|381.32|379.72|381.13|379.53|381.32|379.72|381.13|379.53|0
1635270200000|2021-10-26 17:43:20|381.32|379.72|381.32|379.72|381.42|379.82|381.32|379.72|0
1635270210000|2021-10-26 17:43:30|381.13|379.53|381.52|379.92|381.52|379.92|381.13|379.53|0
1635270220000|2021-10-26 17:43:40|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1635270230000|2021-10-26 17:43:50|381.91|380.31|381.52|379.92|381.91|380.31|381.52|379.92|0
1635270240000|2021-10-26 17:44:00|381.71|380.11|381.91|380.31|381.91|380.31|381.71|380.11|0
1635270250000|2021-10-26 17:44:10|382.11|380.51|381.71|380.11|382.11|380.51|381.71|380.11|0
1635270260000|2021-10-26 17:44:20|381.52|379.92|381.13|379.53|381.52|379.92|381.13|379.53|0
1635270290000|2021-10-26 17:44:50|380.93|379.33|381.03|379.43|381.13|379.53|380.93|379.33|0
1635270300000|2021-10-26 17:45:00|381.52|379.92|381.13|379.53|381.52|379.92|381.13|379.53|0
1635270310000|2021-10-26 17:45:10|381.32|379.72|381.52|379.92|381.71|380.11|381.32|379.72|0
1635270330000|2021-10-26 17:45:30|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1635270340000|2021-10-26 17:45:40|381.91|380.31|382.1|380.5|382.1|380.5|381.91|380.31|0
1635270350000|2021-10-26 17:45:50|381.91|380.31|381.52|379.92|381.91|380.31|381.52|379.92|0
1635270360000|2021-10-26 17:46:00|381.71|380.11|382.49|380.89|382.49|380.89|381.71|380.11|0
1635270370000|2021-10-26 17:46:10|382.69|381.09|382.49|380.89|382.69|381.09|382.49|380.89|0
1635270380000|2021-10-26 17:46:20|382.39|380.79|382.49|380.89|382.49|380.89|382.39|380.79|0
1635270390000|2021-10-26 17:46:30|382.1|380.5|382.1|380.5|382.1|380.5|382.1|380.5|0
1635270400000|2021-10-26 17:46:40|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1635270410000|2021-10-26 17:46:50|382.49|380.89|382.69|381.09|382.69|381.09|382.49|380.89|0
1635270420000|2021-10-26 17:47:00|382.49|380.89|382.3|380.7|382.49|380.89|382.3|380.7|0
1635270430000|2021-10-26 17:47:10|382.1|380.5|381.71|380.11|382.1|380.5|381.71|380.11|0
1635270440000|2021-10-26 17:47:20|381.91|380.31|382.1|380.5|382.1|380.5|381.91|380.31|0
1635270450000|2021-10-26 17:47:30|381.91|380.31|382.3|380.7|382.3|380.7|381.91|380.31|0
1635270460000|2021-10-26 17:47:40|382.1|380.5|382.1|380.5|382.1|380.5|382.1|380.5|0
1635270470000|2021-10-26 17:47:50|382.3|380.7|381.91|380.31|382.3|380.7|381.91|380.31|0
1635270480000|2021-10-26 17:48:00|382.1|380.5|381.71|380.11|382.1|380.5|381.71|380.11|0
1635270490000|2021-10-26 17:48:10|381.91|380.31|381.71|380.11|381.91|380.31|381.61|380.01|0
1635270500000|2021-10-26 17:48:20|381.52|379.92|381.91|380.31|381.91|380.31|381.52|379.92|0
1635270510000|2021-10-26 17:48:30|381.52|379.92|381.32|379.72|381.52|379.92|381.32|379.72|0
1635270520000|2021-10-26 17:48:40|381.52|379.92|381.71|380.11|381.71|380.11|381.52|379.92|0
1635270530000|2021-10-26 17:48:50|381.32|379.72|381.52|379.92|381.52|379.92|381.32|379.72|0
1635270540000|2021-10-26 17:49:00|381.32|379.72|381.52|379.92|381.52|379.92|381.32|379.72|0
1635270550000|2021-10-26 17:49:10|381.71|380.11|381.91|380.31|382|380.4|381.71|380.11|0
1635270560000|2021-10-26 17:49:20|382.1|380.5|381.71|380.11|382.1|380.5|381.71|380.11|0
1635270570000|2021-10-26 17:49:30|381.52|379.92|381.32|379.72|381.52|379.92|381.32|379.72|0
1635270580000|2021-10-26 17:49:40|381.52|379.92|381.71|380.11|381.71|380.11|381.52|379.92|0
1635270590000|2021-10-26 17:49:50|381.91|380.31|381.91|380.31|381.91|380.31|381.91|380.31|0
1635270600000|2021-10-26 17:50:00|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1635270610000|2021-10-26 17:50:10|381.91|380.31|381.52|379.92|381.91|380.31|381.52|379.92|0
1635270620000|2021-10-26 17:50:20|381.71|380.11|382.3|380.7|382.3|380.7|381.71|380.11|0
1635270630000|2021-10-26 17:50:30|382.1|380.5|382.1|380.5|382.3|380.7|382.1|380.5|0
1635270650000|2021-10-26 17:50:50|382|380.4|382|380.4|382|380.4|382|380.4|0
1635270660000|2021-10-26 17:51:00|382.1|380.5|382.1|380.5|382.3|380.7|382.1|380.5|0
1635270670000|2021-10-26 17:51:10|382.3|380.7|382.69|381.09|382.69|381.09|382.3|380.7|0
1635270680000|2021-10-26 17:51:20|382.88|381.28|382.88|381.28|382.88|381.28|382.88|381.28|0
1635270690000|2021-10-26 17:51:30|382.69|381.09|382.49|380.89|382.69|381.09|382.49|380.89|0
1635270700000|2021-10-26 17:51:40|382.3|380.7|382.49|380.89|382.49|380.89|382.3|380.7|0
1635270710000|2021-10-26 17:51:50|382.39|380.79|382.3|380.7|382.39|380.79|382.3|380.7|0
1635270720000|2021-10-26 17:52:00|382.1|380.5|382.3|380.7|382.49|380.89|382.1|380.5|0
1635270730000|2021-10-26 17:52:10|382.1|380.5|382.1|380.5|382.3|380.7|382.1|380.5|0
1635270740000|2021-10-26 17:52:20|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1635270750000|2021-10-26 17:52:30|381.91|380.31|382.1|380.5|382.1|380.5|381.91|380.31|0
1635270770000|2021-10-26 17:52:50|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1635270780000|2021-10-26 17:53:00|382.49|380.89|382.69|381.09|382.69|381.09|382.49|380.89|0
1635270790000|2021-10-26 17:53:10|382.49|380.89|382.49|380.89|382.49|380.89|382.49|380.89|0
1635270800000|2021-10-26 17:53:20|382.39|380.79|382.49|380.89|382.49|380.89|382.39|380.79|0
1635270810000|2021-10-26 17:53:30|382.3|380.7|382.1|380.5|382.3|380.7|382|380.4|0
1635270820000|2021-10-26 17:53:40|381.9|380.3|382.3|380.7|382.3|380.7|381.9|380.3|0
1635270830000|2021-10-26 17:53:50|382.1|380.5|382|380.4|382.1|380.5|381.9|380.3|0
1635270840000|2021-10-26 17:54:00|381.71|380.11|381.71|380.11|381.9|380.3|381.71|380.11|0
1635270850000|2021-10-26 17:54:10|381.9|380.3|382.1|380.5|382.3|380.7|381.9|380.3|0
1635270860000|2021-10-26 17:54:20|382.3|380.7|382.49|380.89|382.49|380.89|382.29|380.69|0
1635270870000|2021-10-26 17:54:30|382.29|380.69|382.1|380.5|382.29|380.69|382.1|380.5|0
1635270890000|2021-10-26 17:54:50|381.9|380.3|381.9|380.3|381.9|380.3|381.71|380.11|0
1635270900000|2021-10-26 17:55:00|382.1|380.5|382.1|380.5|382.1|380.5|381.9|380.3|0
1635270910000|2021-10-26 17:55:10|381.9|380.3|381.9|380.3|381.9|380.3|381.71|380.11|0
1635270920000|2021-10-26 17:55:20|381.71|380.11|381.9|380.3|381.9|380.3|381.71|380.11|0
1635270930000|2021-10-26 17:55:30|381.71|380.11|381.51|379.91|381.71|380.11|381.51|379.91|0
1635270940000|2021-10-26 17:55:40|381.71|380.11|381.51|379.91|381.71|380.11|381.51|379.91|0
1635270950000|2021-10-26 17:55:50|381.71|380.11|381.51|379.91|381.71|380.11|381.51|379.91|0
1635270960000|2021-10-26 17:56:00|381.71|380.11|381.51|379.91|381.71|380.11|381.51|379.91|0
1635270970000|2021-10-26 17:56:10|381.32|379.72|381.32|379.72|381.32|379.72|381.12|379.52|0
1635270980000|2021-10-26 17:56:20|381.51|379.91|381.51|379.91|381.71|380.11|381.51|379.91|0
1635270990000|2021-10-26 17:56:30|381.71|380.11|381.71|380.11|381.9|380.3|381.71|380.11|0
1635271000000|2021-10-26 17:56:40|381.51|379.91|381.51|379.91|381.51|379.91|381.51|379.91|0
1635271010000|2021-10-26 17:56:50|381.32|379.72|381.32|379.72|381.32|379.72|381.32|379.72|0
1635271020000|2021-10-26 17:57:00|381.12|379.52|381.12|379.52|381.12|379.52|381.12|379.52|0
1635271030000|2021-10-26 17:57:10|380.93|379.33|380.54|378.94|380.93|379.33|380.54|378.94|0
1635271040000|2021-10-26 17:57:20|380.34|378.74|380.54|378.94|380.54|378.94|380.24|378.64|0
1635271050000|2021-10-26 17:57:30|380.82|379.22|381.12|379.52|381.12|379.52|380.82|379.22|0
1635271060000|2021-10-26 17:57:40|380.93|379.33|380.73|379.13|380.93|379.33|380.73|379.13|0
1635271080000|2021-10-26 17:58:00|380.93|379.33|380.93|379.33|380.93|379.33|380.93|379.33|0
1635271090000|2021-10-26 17:58:10|381.12|379.52|381.12|379.52|381.12|379.52|380.93|379.33|0
1635271100000|2021-10-26 17:58:20|381.21|379.61|381.9|380.3|381.9|380.3|381.21|379.61|0
1635271110000|2021-10-26 17:58:30|381.71|380.11|381.9|380.3|381.9|380.3|381.71|380.11|0
1635271120000|2021-10-26 17:58:40|381.71|380.11|382.1|380.5|382.1|380.5|381.71|380.11|0
1635271130000|2021-10-26 17:58:50|382.49|380.89|382.49|380.89|382.49|380.89|382.29|380.69|0
1635271140000|2021-10-26 17:59:00|382.29|380.69|382.29|380.69|382.29|380.69|382.29|380.69|0
1635271150000|2021-10-26 17:59:10|382.49|380.89|382.88|381.28|382.88|381.28|382.29|380.69|0
1635271160000|2021-10-26 17:59:20|383.07|381.47|383.07|381.47|383.27|381.67|383.07|381.47|0
1635271170000|2021-10-26 17:59:30|382.88|381.28|382.88|381.28|383.07|381.47|382.88|381.28|0
1635271180000|2021-10-26 17:59:40|382.68|381.08|382.49|380.89|382.68|381.08|382.49|380.89|0
1635271190000|2021-10-26 17:59:50|382.29|380.69|382.49|380.89|382.49|380.89|382.29|380.69|0
1635271200000|2021-10-26 18:00:00|382.68|381.08|382.68|381.08|382.68|381.08|382.68|381.08|0
1635271210000|2021-10-26 18:00:10|383.27|381.67|383.27|381.67|383.27|381.67|383.07|381.47|0
1635271220000|2021-10-26 18:00:20|383.47|381.87|384.05|382.45|384.05|382.45|383.47|381.87|0
1635271230000|2021-10-26 18:00:30|383.86|382.26|383.2|381.6|383.86|382.26|383.2|381.6|0
1635271240000|2021-10-26 18:00:40|383.01|381.41|382.61|381.01|383.01|381.41|382.61|381.01|0
1635271250000|2021-10-26 18:00:50|382.81|381.21|382.03|380.43|382.81|381.21|382.03|380.43|0
1635271260000|2021-10-26 18:01:00|383.01|381.41|382.81|381.21|383.01|381.41|382.81|381.21|0
1635271270000|2021-10-26 18:01:10|382.61|381.01|383.01|381.41|383.01|381.41|382.61|381.01|0
1635271280000|2021-10-26 18:01:20|382.81|381.21|383.2|381.6|383.2|381.6|382.81|381.21|0
1635271290000|2021-10-26 18:01:30|383.01|381.41|383.01|381.41|383.01|381.41|383.01|381.41|0
1635271310000|2021-10-26 18:01:50|383.2|381.6|383.4|381.8|383.4|381.8|383.2|381.6|0
1635271320000|2021-10-26 18:02:00|383.2|381.6|383|381.4|383.2|381.6|382.9|381.3|0
1635271330000|2021-10-26 18:02:10|383.2|381.6|383.2|381.6|383.2|381.6|383|381.4|0
1635271340000|2021-10-26 18:02:20|383.4|381.8|383.49|381.89|383.49|381.89|383.4|381.8|0
1635271350000|2021-10-26 18:02:30|383.59|381.99|383|381.4|383.59|381.99|383|381.4|0
1635271360000|2021-10-26 18:02:40|382.81|381.21|383.2|381.6|383.2|381.6|382.81|381.21|0
1635271370000|2021-10-26 18:02:50|383.4|381.8|383.59|381.99|383.59|381.99|383.4|381.8|0
1635271380000|2021-10-26 18:03:00|383.4|381.8|383.98|382.38|383.98|382.38|383.4|381.8|0
1635271390000|2021-10-26 18:03:10|384.18|382.58|383.79|382.19|384.18|382.58|383.59|381.99|0
1635271400000|2021-10-26 18:03:20|383.59|381.99|383.98|382.38|383.98|382.38|383.59|381.99|0
1635271410000|2021-10-26 18:03:30|384.18|382.58|384.18|382.58|384.18|382.58|384.18|382.58|0
1635271420000|2021-10-26 18:03:40|383.98|382.38|384.18|382.58|384.18|382.58|383.98|382.38|0
1635271430000|2021-10-26 18:03:50|384.38|382.78|383.98|382.38|384.38|382.78|383.98|382.38|0
1635271440000|2021-10-26 18:04:00|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635271450000|2021-10-26 18:04:10|383.4|381.8|383.59|381.99|383.59|381.99|383.4|381.8|0
1635271460000|2021-10-26 18:04:20|383.4|381.8|383.2|381.6|383.4|381.8|383.2|381.6|0
1635271470000|2021-10-26 18:04:30|383|381.4|383.2|381.6|383.2|381.6|383|381.4|0
1635271480000|2021-10-26 18:04:40|383.4|381.8|383.4|381.8|383.59|381.99|383.4|381.8|0
1635271490000|2021-10-26 18:04:50|383.59|381.99|383.79|382.19|383.79|382.19|383.59|381.99|0
1635271500000|2021-10-26 18:05:00|383.59|381.99|383.98|382.38|383.98|382.38|383.59|381.99|0
1635271510000|2021-10-26 18:05:10|384.18|382.58|384.18|382.58|384.18|382.58|384.18|382.58|0
1635271520000|2021-10-26 18:05:20|383.98|382.38|383.59|381.99|383.98|382.38|383.59|381.99|0
1635271530000|2021-10-26 18:05:30|383.79|382.19|383.59|381.99|383.79|382.19|383.59|381.99|0
1635271540000|2021-10-26 18:05:40|383.4|381.8|383|381.4|383.4|381.8|383|381.4|0
1635271550000|2021-10-26 18:05:50|383.2|381.6|383|381.4|383.2|381.6|383|381.4|0
1635271560000|2021-10-26 18:06:00|383.2|381.6|383|381.4|383.2|381.6|383|381.4|0
1635271570000|2021-10-26 18:06:10|382.81|381.21|382.02|380.42|382.81|381.21|382.02|380.42|0
1635271590000|2021-10-26 18:06:30|382.12|380.52|382.22|380.62|382.22|380.62|382.12|380.52|0
1635271600000|2021-10-26 18:06:40|382.41|380.81|382.41|380.81|382.61|381.01|382.41|380.81|0
1635271610000|2021-10-26 18:06:50|382.02|380.42|382.02|380.42|382.02|380.42|382.02|380.42|0
1635271620000|2021-10-26 18:07:00|382.22|380.62|382.22|380.62|382.61|381.01|382.22|380.62|0
1635271630000|2021-10-26 18:07:10|382.41|380.81|382.81|381.21|382.81|381.21|382.22|380.62|0
1635271640000|2021-10-26 18:07:20|383|381.4|383|381.4|383|381.4|383|381.4|0
1635271650000|2021-10-26 18:07:30|383.2|381.6|383|381.4|383.2|381.6|382.81|381.21|0
1635271660000|2021-10-26 18:07:40|382.61|381.01|382.41|380.81|382.81|381.21|382.41|380.81|0
1635271670000|2021-10-26 18:07:50|382.31|380.71|382.41|380.81|382.41|380.81|382.31|380.71|0
1635271680000|2021-10-26 18:08:00|382.61|381.01|382.81|381.21|382.81|381.21|382.61|381.01|0
1635271690000|2021-10-26 18:08:10|382.7|381.1|382.81|381.21|382.81|381.21|382.7|381.1|0
1635271700000|2021-10-26 18:08:20|383|381.4|383|381.4|383|381.4|383|381.4|0
1635271710000|2021-10-26 18:08:30|382.81|381.21|382.81|381.21|382.81|381.21|382.81|381.21|0
1635271720000|2021-10-26 18:08:40|382.61|381.01|382.41|380.81|382.61|381.01|382.22|380.62|0
1635271730000|2021-10-26 18:08:50|382.61|381.01|382.41|380.81|382.61|381.01|382.41|380.81|0
1635271740000|2021-10-26 18:09:00|382.81|381.21|382.81|381.21|382.81|381.21|382.61|381.01|0
1635271750000|2021-10-26 18:09:10|382.61|381.01|382.41|380.81|382.61|381.01|382.41|380.81|0
1635271760000|2021-10-26 18:09:20|382.22|380.62|382.51|380.91|382.51|380.91|382.22|380.62|0
1635271770000|2021-10-26 18:09:30|382.61|381.01|382.61|381.01|382.81|381.21|382.61|381.01|0
1635271780000|2021-10-26 18:09:40|382.41|380.81|382.61|381.01|382.61|381.01|382.41|380.81|0
1635271790000|2021-10-26 18:09:50|382.8|381.2|382.8|381.2|383|381.4|382.8|381.2|0
1635271800000|2021-10-26 18:10:00|382.61|381.01|382.61|381.01|382.61|381.01|382.41|380.81|0
1635271810000|2021-10-26 18:10:10|382.8|381.2|382.02|380.42|382.8|381.2|382.02|380.42|0
1635271820000|2021-10-26 18:10:20|381.83|380.23|382.02|380.42|382.02|380.42|381.83|380.23|0
1635271830000|2021-10-26 18:10:30|381.83|380.23|381.83|380.23|381.83|380.23|381.63|380.03|0
1635271840000|2021-10-26 18:10:40|382.02|380.42|382.31|380.71|382.31|380.71|382.02|380.42|0
1635271850000|2021-10-26 18:10:50|382.41|380.81|382.41|380.81|382.41|380.81|382.41|380.81|0
1635271860000|2021-10-26 18:11:00|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1635271870000|2021-10-26 18:11:10|382.8|381.2|382.41|380.81|382.8|381.2|382.41|380.81|0
1635271880000|2021-10-26 18:11:20|382.02|380.42|382.02|380.42|382.02|380.42|381.83|380.23|0
1635271890000|2021-10-26 18:11:30|382.22|380.62|382.22|380.62|382.41|380.81|382.22|380.62|0
1635271900000|2021-10-26 18:11:40|382.02|380.42|382.02|380.42|382.22|380.62|382.02|380.42|0
1635271920000|2021-10-26 18:12:00|381.82|380.22|382.02|380.42|382.02|380.42|381.82|380.22|0
1635271930000|2021-10-26 18:12:10|382.22|380.62|382.02|380.42|382.22|380.62|382.02|380.42|0
1635271940000|2021-10-26 18:12:20|382.22|380.62|382.02|380.42|382.22|380.62|382.02|380.42|0
1635271950000|2021-10-26 18:12:30|381.82|380.22|382.02|380.42|382.02|380.42|381.82|380.22|0
1635271960000|2021-10-26 18:12:40|381.82|380.22|382.02|380.42|382.22|380.62|381.82|380.22|0
1635271970000|2021-10-26 18:12:50|382.22|380.62|382.22|380.62|382.22|380.62|382.22|380.62|0
1635271980000|2021-10-26 18:13:00|382.41|380.81|382.22|380.62|382.41|380.81|382.22|380.62|0
1635271990000|2021-10-26 18:13:10|382.11|380.51|382.41|380.81|382.61|381.01|382.11|380.51|0
1635272000000|2021-10-26 18:13:20|382.61|381.01|382.8|381.2|382.8|381.2|382.61|381.01|0
1635272010000|2021-10-26 18:13:30|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1635272020000|2021-10-26 18:13:40|382.8|381.2|383|381.4|383|381.4|382.8|381.2|0
1635272030000|2021-10-26 18:13:50|383.39|381.79|383|381.4|383.39|381.79|383|381.4|0
1635272040000|2021-10-26 18:14:00|383.19|381.59|383|381.4|383.19|381.59|383|381.4|0
1635272050000|2021-10-26 18:14:10|382.9|381.3|383|381.4|383|381.4|382.9|381.3|0
1635272060000|2021-10-26 18:14:20|383.39|381.79|383.39|381.79|383.39|381.79|383.39|381.79|0
1635272070000|2021-10-26 18:14:30|383.48|381.88|383.39|381.79|383.59|381.99|383.39|381.79|0
1635272080000|2021-10-26 18:14:40|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635272090000|2021-10-26 18:14:50|383.78|382.18|383.98|382.38|383.98|382.38|383.78|382.18|0
1635272100000|2021-10-26 18:15:00|384.17|382.57|383.59|381.99|384.17|382.57|383.59|381.99|0
1635272110000|2021-10-26 18:15:10|383.78|382.18|384.17|382.57|384.17|382.57|383.78|382.18|0
1635272120000|2021-10-26 18:15:20|384.37|382.77|384.57|382.97|384.57|382.97|384.17|382.57|0
1635272130000|2021-10-26 18:15:30|384.37|382.77|384.17|382.57|384.37|382.77|384.17|382.57|0
1635272140000|2021-10-26 18:15:40|384.37|382.77|384.17|382.57|384.37|382.77|384.17|382.57|0
1635272150000|2021-10-26 18:15:50|383.98|382.38|383.98|382.38|383.98|382.38|383.78|382.18|0
1635272160000|2021-10-26 18:16:00|383.59|381.99|383.59|381.99|383.59|381.99|383.59|381.99|0
1635272170000|2021-10-26 18:16:10|383.78|382.18|383.98|382.38|383.98|382.38|383.78|382.18|0
1635272180000|2021-10-26 18:16:20|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1635272190000|2021-10-26 18:16:30|384.37|382.77|384.37|382.77|384.37|382.77|384.37|382.77|0
1635272200000|2021-10-26 18:16:40|384.57|382.97|384.57|382.97|384.76|383.16|384.57|382.97|0
1635272210000|2021-10-26 18:16:50|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272220000|2021-10-26 18:17:00|384.57|382.97|384.37|382.77|384.57|382.97|384.37|382.77|0
1635272230000|2021-10-26 18:17:10|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1635272240000|2021-10-26 18:17:20|384.37|382.77|384.37|382.77|384.37|382.77|384.37|382.77|0
1635272250000|2021-10-26 18:17:30|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1635272260000|2021-10-26 18:17:40|384.37|382.77|384.76|383.16|384.76|383.16|384.37|382.77|0
1635272270000|2021-10-26 18:17:50|384.37|382.77|384.37|382.77|384.37|382.77|384.37|382.77|0
1635272280000|2021-10-26 18:18:00|384.57|382.97|384.17|382.57|384.57|382.97|384.17|382.57|0
1635272290000|2021-10-26 18:18:10|384.37|382.77|384.37|382.77|384.37|382.77|384.37|382.77|0
1635272310000|2021-10-26 18:18:30|384.57|382.97|384.37|382.77|384.57|382.97|384.37|382.77|0
1635272320000|2021-10-26 18:18:40|384.57|382.97|384.37|382.77|384.57|382.97|384.37|382.77|0
1635272330000|2021-10-26 18:18:50|384.56|382.96|384.56|382.96|384.56|382.96|384.56|382.96|0
1635272340000|2021-10-26 18:19:00|384.76|383.16|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272350000|2021-10-26 18:19:10|384.76|383.16|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272360000|2021-10-26 18:19:20|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272380000|2021-10-26 18:19:40|384.96|383.36|385.35|383.75|385.35|383.75|384.96|383.36|0
1635272390000|2021-10-26 18:19:50|385.55|383.95|385.35|383.75|385.55|383.95|385.35|383.75|0
1635272400000|2021-10-26 18:20:00|385.15|383.55|385.15|383.55|385.35|383.75|385.15|383.55|0
1635272410000|2021-10-26 18:20:10|385.35|383.75|385.35|383.75|385.35|383.75|385.15|383.55|0
1635272420000|2021-10-26 18:20:20|385.55|383.95|385.55|383.95|385.55|383.95|385.55|383.95|0
1635272430000|2021-10-26 18:20:30|385.35|383.75|385.15|383.55|385.35|383.75|385.15|383.55|0
1635272460000|2021-10-26 18:21:00|384.96|383.36|384.76|383.16|384.96|383.36|384.76|383.16|0
1635272470000|2021-10-26 18:21:10|385.35|383.75|385.15|383.55|385.35|383.75|385.15|383.55|0
1635272480000|2021-10-26 18:21:20|385.35|383.75|384.96|383.36|385.35|383.75|384.96|383.36|0
1635272490000|2021-10-26 18:21:30|385.15|383.55|385.15|383.55|385.15|383.55|384.96|383.36|0
1635272500000|2021-10-26 18:21:40|384.96|383.36|384.96|383.36|384.96|383.36|384.96|383.36|0
1635272510000|2021-10-26 18:21:50|384.76|383.16|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272520000|2021-10-26 18:22:00|384.37|382.77|384.56|382.96|384.56|382.96|384.17|382.57|0
1635272530000|2021-10-26 18:22:10|384.76|383.16|384.96|383.36|385.15|383.55|384.76|383.16|0
1635272540000|2021-10-26 18:22:20|385.35|383.75|385.54|383.94|385.54|383.94|385.35|383.75|0
1635272550000|2021-10-26 18:22:30|385.35|383.75|385.25|383.65|385.35|383.75|385.25|383.65|0
1635272560000|2021-10-26 18:22:40|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272570000|2021-10-26 18:22:50|384.76|383.16|384.96|383.36|384.96|383.36|384.76|383.16|0
1635272580000|2021-10-26 18:23:00|384.76|383.16|385.05|383.45|385.05|383.45|384.76|383.16|0
1635272590000|2021-10-26 18:23:10|384.96|383.36|384.96|383.36|384.96|383.36|384.96|383.36|0
1635272600000|2021-10-26 18:23:20|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272610000|2021-10-26 18:23:30|384.96|383.36|384.96|383.36|385.15|383.55|384.76|383.16|0
1635272620000|2021-10-26 18:23:40|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272630000|2021-10-26 18:23:50|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635272640000|2021-10-26 18:24:00|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272650000|2021-10-26 18:24:10|384.56|382.96|384.76|383.16|384.76|383.16|384.56|382.96|0
1635272660000|2021-10-26 18:24:20|384.95|383.35|385.15|383.55|385.15|383.55|384.95|383.35|0
1635272670000|2021-10-26 18:24:30|384.95|383.35|384.95|383.35|385.05|383.45|384.95|383.35|0
1635272680000|2021-10-26 18:24:40|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272690000|2021-10-26 18:24:50|384.95|383.35|385.15|383.55|385.15|383.55|384.95|383.35|0
1635272700000|2021-10-26 18:25:00|384.95|383.35|384.95|383.35|385.15|383.55|384.95|383.35|0
1635272710000|2021-10-26 18:25:10|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272730000|2021-10-26 18:25:30|384.56|382.96|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272740000|2021-10-26 18:25:40|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272750000|2021-10-26 18:25:50|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272760000|2021-10-26 18:26:00|384.95|383.35|384.95|383.35|385.15|383.55|384.95|383.35|0
1635272770000|2021-10-26 18:26:10|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272780000|2021-10-26 18:26:20|384.95|383.35|384.95|383.35|385.15|383.55|384.95|383.35|0
1635272790000|2021-10-26 18:26:30|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272800000|2021-10-26 18:26:40|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635272820000|2021-10-26 18:27:00|385.15|383.55|385.35|383.75|385.35|383.75|385.15|383.55|0
1635272830000|2021-10-26 18:27:10|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1635272840000|2021-10-26 18:27:20|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272850000|2021-10-26 18:27:30|384.95|383.35|385.15|383.55|385.15|383.55|384.95|383.35|0
1635272860000|2021-10-26 18:27:40|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635272870000|2021-10-26 18:27:50|384.76|383.16|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272880000|2021-10-26 18:28:00|384.76|383.16|384.56|382.96|384.76|383.16|384.56|382.96|0
1635272890000|2021-10-26 18:28:10|384.76|383.16|384.76|383.16|384.76|383.16|384.76|383.16|0
1635272900000|2021-10-26 18:28:20|384.56|382.96|384.76|383.16|384.76|383.16|384.56|382.96|0
1635272910000|2021-10-26 18:28:30|384.56|382.96|384.36|382.76|384.56|382.96|384.36|382.76|0
1635272920000|2021-10-26 18:28:40|384.17|382.57|384.36|382.76|384.36|382.76|384.17|382.57|0
1635272930000|2021-10-26 18:28:50|384.17|382.57|383.77|382.17|384.17|382.57|383.77|382.17|0
1635272940000|2021-10-26 18:29:00|383.58|381.98|383.38|381.78|383.58|381.98|383.19|381.59|0
1635272950000|2021-10-26 18:29:10|383.19|381.59|383.19|381.59|383.38|381.78|383.19|381.59|0
1635272960000|2021-10-26 18:29:20|383.28|381.68|383.19|381.59|383.38|381.78|383.19|381.59|0
1635272970000|2021-10-26 18:29:30|382.99|381.39|382.99|381.39|382.99|381.39|382.79|381.19|0
1635272980000|2021-10-26 18:29:40|382.79|381.19|383.19|381.59|383.19|381.59|382.79|381.19|0
1635272990000|2021-10-26 18:29:50|382.99|381.39|383.19|381.59|383.19|381.59|382.99|381.39|0
1635273000000|2021-10-26 18:30:00|383.38|381.78|383.77|382.17|383.77|382.17|383.38|381.78|0
1635273010000|2021-10-26 18:30:10|383.97|382.37|383.77|382.17|383.97|382.37|383.77|382.17|0
1635273020000|2021-10-26 18:30:20|383.97|382.37|384.36|382.76|384.36|382.76|383.97|382.37|0
1635273030000|2021-10-26 18:30:30|384.56|382.96|384.36|382.76|384.56|382.96|384.36|382.76|0
1635273040000|2021-10-26 18:30:40|384.56|382.96|384.17|382.57|384.56|382.96|384.17|382.57|0
1635273050000|2021-10-26 18:30:50|383.97|382.37|383.77|382.17|383.97|382.37|383.77|382.17|0
1635273060000|2021-10-26 18:31:00|383.97|382.37|384.17|382.57|384.17|382.57|383.97|382.37|0
1635273070000|2021-10-26 18:31:10|384.36|382.76|384.56|382.96|384.56|382.96|384.36|382.76|0
1635273080000|2021-10-26 18:31:20|384.65|383.05|384.56|382.96|384.75|383.15|384.56|382.96|0
1635273090000|2021-10-26 18:31:30|384.36|382.76|384.56|382.96|384.56|382.96|384.36|382.76|0
1635273100000|2021-10-26 18:31:40|384.75|383.15|384.95|383.35|384.95|383.35|384.75|383.15|0
1635273110000|2021-10-26 18:31:50|384.75|383.15|384.75|383.15|384.75|383.15|384.75|383.15|0
1635273120000|2021-10-26 18:32:00|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635273130000|2021-10-26 18:32:10|385.15|383.55|385.15|383.55|385.34|383.74|385.15|383.55|0
1635273140000|2021-10-26 18:32:20|385.34|383.74|385.54|383.94|385.54|383.94|385.15|383.55|0
1635273150000|2021-10-26 18:32:30|385.74|384.14|385.93|384.33|385.93|384.33|385.74|384.14|0
1635273160000|2021-10-26 18:32:40|386.13|384.53|385.74|384.14|386.13|384.53|385.74|384.14|0
1635273170000|2021-10-26 18:32:50|385.93|384.33|385.34|383.74|385.93|384.33|385.34|383.74|0
1635273180000|2021-10-26 18:33:00|385.54|383.94|385.93|384.33|385.93|384.33|385.34|383.74|0
1635273200000|2021-10-26 18:33:20|385.74|384.14|385.93|384.33|385.93|384.33|385.74|384.14|0
1635273210000|2021-10-26 18:33:30|385.34|383.74|385.15|383.55|385.34|383.74|385.15|383.55|0
1635273220000|2021-10-26 18:33:40|384.95|383.35|384.75|383.15|384.95|383.35|384.75|383.15|0
1635273230000|2021-10-26 18:33:50|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635273240000|2021-10-26 18:34:00|384.75|383.15|385.15|383.55|385.15|383.55|384.75|383.15|0
1635273250000|2021-10-26 18:34:10|384.95|383.35|385.34|383.74|385.34|383.74|384.95|383.35|0
1635273260000|2021-10-26 18:34:20|385.15|383.55|384.95|383.35|385.15|383.55|384.95|383.35|0
1635273270000|2021-10-26 18:34:30|385.15|383.55|384.95|383.35|385.15|383.55|384.95|383.35|0
1635273290000|2021-10-26 18:34:50|384.75|383.15|384.95|383.35|384.95|383.35|384.75|383.15|0
1635273300000|2021-10-26 18:35:00|385.15|383.55|384.75|383.15|385.15|383.55|384.75|383.15|0
1635273310000|2021-10-26 18:35:10|385.15|383.55|385.34|383.74|385.54|383.94|385.15|383.55|0
1635273320000|2021-10-26 18:35:20|385.54|383.94|385.73|384.13|385.73|384.13|385.54|383.94|0
1635273330000|2021-10-26 18:35:30|385.54|383.94|385.54|383.94|385.54|383.94|385.34|383.74|0
1635273340000|2021-10-26 18:35:40|385.73|384.13|385.54|383.94|385.73|384.13|385.34|383.74|0
1635273350000|2021-10-26 18:35:50|385.34|383.74|385.54|383.94|385.54|383.94|385.34|383.74|0
1635273360000|2021-10-26 18:36:00|385.34|383.74|384.95|383.35|385.34|383.74|384.95|383.35|0
1635273370000|2021-10-26 18:36:10|385.04|383.44|384.95|383.35|385.14|383.54|384.95|383.35|0
1635273380000|2021-10-26 18:36:20|384.75|383.15|384.95|383.35|384.95|383.35|384.75|383.15|0
1635273390000|2021-10-26 18:36:30|384.75|383.15|384.75|383.15|384.75|383.15|384.75|383.15|0
1635273400000|2021-10-26 18:36:40|384.95|383.35|384.75|383.15|384.95|383.35|384.75|383.15|0
1635273410000|2021-10-26 18:36:50|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1635273420000|2021-10-26 18:37:00|385.14|383.54|384.95|383.35|385.14|383.54|384.95|383.35|0
1635273430000|2021-10-26 18:37:10|385.14|383.54|385.14|383.54|385.14|383.54|385.14|383.54|0
1635273440000|2021-10-26 18:37:20|385.34|383.74|385.14|383.54|385.34|383.74|385.14|383.54|0
1635273450000|2021-10-26 18:37:30|385.24|383.64|385.14|383.54|385.34|383.74|385.14|383.54|0
1635273460000|2021-10-26 18:37:40|384.95|383.35|385.14|383.54|385.14|383.54|384.95|383.35|0
1635273470000|2021-10-26 18:37:50|384.95|383.35|385.34|383.74|385.34|383.74|384.95|383.35|0
1635273480000|2021-10-26 18:38:00|385.54|383.94|385.54|383.94|385.54|383.94|385.54|383.94|0
1635273490000|2021-10-26 18:38:10|385.34|383.74|385.54|383.94|385.54|383.94|385.34|383.74|0
1635273500000|2021-10-26 18:38:20|385.34|383.74|385.34|383.74|385.43|383.83|385.34|383.74|0
1635273510000|2021-10-26 18:38:30|385.14|383.54|384.95|383.35|385.14|383.54|384.95|383.35|0
1635273520000|2021-10-26 18:38:40|384.75|383.15|383.97|382.37|384.75|383.15|383.97|382.37|0
1635273530000|2021-10-26 18:38:50|383.77|382.17|383.57|381.97|383.77|382.17|383.57|381.97|0
1635273540000|2021-10-26 18:39:00|383.38|381.78|383.38|381.78|383.57|381.97|383.38|381.78|0
1635273550000|2021-10-26 18:39:10|383.57|381.97|383.38|381.78|383.57|381.97|383.38|381.78|0
1635273570000|2021-10-26 18:39:30|383.18|381.58|383.38|381.78|383.38|381.78|383.18|381.58|0
1635273580000|2021-10-26 18:39:40|382.98|381.38|382.98|381.38|382.98|381.38|382.79|381.19|0
1635273590000|2021-10-26 18:39:50|382.79|381.19|382.79|381.19|382.98|381.38|382.79|381.19|0
1635273600000|2021-10-26 18:40:00|382.59|380.99|381.61|380.01|382.59|380.99|381.61|380.01|0
1635273610000|2021-10-26 18:40:10|381.9|380.3|382.4|380.8|382.4|380.8|381.81|380.21|0
1635273620000|2021-10-26 18:40:20|382.2|380.6|382.01|380.41|382.2|380.6|382.01|380.41|0
1635273630000|2021-10-26 18:40:30|382.2|380.6|382.49|380.89|382.59|380.99|382.2|380.6|0
1635273640000|2021-10-26 18:40:40|382.4|380.8|382.59|380.99|382.59|380.99|382.4|380.8|0
1635273650000|2021-10-26 18:40:50|382.69|381.09|382.59|380.99|382.69|381.09|382.4|380.8|0
1635273660000|2021-10-26 18:41:00|382.79|381.19|382.79|381.19|382.79|381.19|382.79|381.19|0
1635273670000|2021-10-26 18:41:10|382.59|380.99|382.2|380.6|382.59|380.99|382|380.4|0
1635273680000|2021-10-26 18:41:20|382.4|380.8|382.2|380.6|382.4|380.8|382.2|380.6|0
1635273690000|2021-10-26 18:41:30|382.4|380.8|382.4|380.8|382.4|380.8|382.2|380.6|0
1635273700000|2021-10-26 18:41:40|382.59|380.99|382.98|381.38|382.98|381.38|382.59|380.99|0
1635273710000|2021-10-26 18:41:50|383.18|381.58|382.79|381.19|383.18|381.58|382.79|381.19|0
1635273720000|2021-10-26 18:42:00|382.98|381.38|382.59|380.99|382.98|381.38|382.59|380.99|0
1635273730000|2021-10-26 18:42:10|382.4|380.8|382|380.4|382.4|380.8|382|380.4|0
1635273740000|2021-10-26 18:42:20|381.81|380.21|381.81|380.21|381.81|380.21|381.61|380.01|0
1635273750000|2021-10-26 18:42:30|381.61|380.01|381.61|380.01|381.71|380.11|381.42|379.82|0
1635273760000|2021-10-26 18:42:40|381.42|379.82|381.32|379.72|381.42|379.82|381.22|379.62|0
1635273770000|2021-10-26 18:42:50|381.22|379.62|381.61|380.01|381.61|380.01|381.22|379.62|0
1635273780000|2021-10-26 18:43:00|382|380.4|382.1|380.5|382.1|380.5|382|380.4|0
1635273790000|2021-10-26 18:43:10|382.2|380.6|382.59|380.99|382.59|380.99|382.2|380.6|0
1635273800000|2021-10-26 18:43:20|382.4|380.8|382.59|380.99|382.59|380.99|382.4|380.8|0
1635273810000|2021-10-26 18:43:30|382.4|380.8|382.4|380.8|382.4|380.8|382.2|380.6|0
1635273820000|2021-10-26 18:43:40|382.79|381.19|382.59|380.99|382.79|381.19|382.59|380.99|0
1635273830000|2021-10-26 18:43:50|382.4|380.8|382.39|380.79|382.4|380.8|382.2|380.6|0
1635273840000|2021-10-26 18:44:00|382|380.4|381.42|379.82|382|380.4|381.42|379.82|0
1635273850000|2021-10-26 18:44:10|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635273860000|2021-10-26 18:44:20|381.42|379.82|381.61|380.01|381.81|380.21|381.42|379.82|0
1635273870000|2021-10-26 18:44:30|381.81|380.21|381.81|380.21|381.81|380.21|381.81|380.21|0
1635273880000|2021-10-26 18:44:40|382|380.4|381.42|379.82|382|380.4|381.42|379.82|0
1635273890000|2021-10-26 18:44:50|381.22|379.62|381.22|379.62|381.22|379.62|381.22|379.62|0
1635273900000|2021-10-26 18:45:00|381.42|379.82|381.61|380.01|381.81|380.21|381.42|379.82|0
1635273910000|2021-10-26 18:45:10|381.81|380.21|381.81|380.21|381.81|380.21|381.81|380.21|0
1635273920000|2021-10-26 18:45:20|382|380.4|382|380.4|382.2|380.6|382|380.4|0
1635273930000|2021-10-26 18:45:30|382.2|380.6|382.39|380.79|382.39|380.79|382|380.4|0
1635273940000|2021-10-26 18:45:40|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635273960000|2021-10-26 18:46:00|382.49|380.89|382.39|380.79|382.59|380.99|382.39|380.79|0
1635273970000|2021-10-26 18:46:10|382.2|380.6|382.39|380.79|382.39|380.79|382.2|380.6|0
1635273980000|2021-10-26 18:46:20|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635273990000|2021-10-26 18:46:30|382.79|381.19|382.98|381.38|382.98|381.38|382.79|381.19|0
1635274000000|2021-10-26 18:46:40|382.79|381.19|382.79|381.19|382.79|381.19|382.59|380.99|0
1635274010000|2021-10-26 18:46:50|382.98|381.38|382.79|381.19|382.98|381.38|382.79|381.19|0
1635274020000|2021-10-26 18:47:00|382.98|381.38|382.79|381.19|382.98|381.38|382.79|381.19|0
1635274030000|2021-10-26 18:47:10|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274040000|2021-10-26 18:47:20|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635274050000|2021-10-26 18:47:30|382.98|381.38|382.98|381.38|383.18|381.58|382.98|381.38|0
1635274060000|2021-10-26 18:47:40|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635274070000|2021-10-26 18:47:50|382.68|381.08|382.59|380.99|382.78|381.18|382.59|380.99|0
1635274080000|2021-10-26 18:48:00|382.78|381.18|382.78|381.18|382.98|381.38|382.78|381.18|0
1635274090000|2021-10-26 18:48:10|382.98|381.38|382.78|381.18|382.98|381.38|382.78|381.18|0
1635274100000|2021-10-26 18:48:20|382.88|381.28|382.78|381.18|382.88|381.28|382.78|381.18|0
1635274110000|2021-10-26 18:48:30|382.98|381.38|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274120000|2021-10-26 18:48:40|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635274130000|2021-10-26 18:48:50|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1635274140000|2021-10-26 18:49:00|382.39|380.79|382.59|380.99|382.59|380.99|382.39|380.79|0
1635274150000|2021-10-26 18:49:10|382.39|380.79|382.59|380.99|382.59|380.99|382.39|380.79|0
1635274160000|2021-10-26 18:49:20|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274170000|2021-10-26 18:49:30|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635274180000|2021-10-26 18:49:40|383.18|381.58|383.37|381.77|383.37|381.77|383.18|381.58|0
1635274190000|2021-10-26 18:49:50|383.18|381.58|383.37|381.77|383.37|381.77|383.18|381.58|0
1635274200000|2021-10-26 18:50:00|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635274210000|2021-10-26 18:50:10|383.37|381.77|383.37|381.77|383.57|381.97|383.37|381.77|0
1635274220000|2021-10-26 18:50:20|383.18|381.58|383.18|381.58|383.37|381.77|383.18|381.58|0
1635274230000|2021-10-26 18:50:30|382.98|381.38|382.59|380.99|382.98|381.38|382.59|380.99|0
1635274240000|2021-10-26 18:50:40|382.39|380.79|382.2|380.6|382.39|380.79|382.2|380.6|0
1635274250000|2021-10-26 18:50:50|382.39|380.79|382.2|380.6|382.39|380.79|382.2|380.6|0
1635274260000|2021-10-26 18:51:00|382.39|380.79|382|380.4|382.39|380.79|382|380.4|0
1635274270000|2021-10-26 18:51:10|382.39|380.79|382.59|380.99|382.59|380.99|382.2|380.6|0
1635274280000|2021-10-26 18:51:20|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274290000|2021-10-26 18:51:30|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1635274300000|2021-10-26 18:51:40|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635274310000|2021-10-26 18:51:50|383.17|381.57|382.78|381.18|383.17|381.57|382.78|381.18|0
1635274320000|2021-10-26 18:52:00|382.59|380.99|382.59|380.99|382.78|381.18|382.59|380.99|0
1635274330000|2021-10-26 18:52:10|382.78|381.18|382.59|380.99|382.78|381.18|382.59|380.99|0
1635274340000|2021-10-26 18:52:20|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274350000|2021-10-26 18:52:30|383.17|381.57|383.57|381.97|383.57|381.97|383.17|381.57|0
1635274360000|2021-10-26 18:52:40|383.37|381.77|383.46|381.86|383.46|381.86|383.37|381.77|0
1635274370000|2021-10-26 18:52:50|383.37|381.77|383.17|381.57|383.37|381.77|383.17|381.57|0
1635274380000|2021-10-26 18:53:00|383.37|381.77|383.57|381.97|383.57|381.97|383.37|381.77|0
1635274390000|2021-10-26 18:53:10|383.37|381.77|383.57|381.97|383.57|381.97|383.37|381.77|0
1635274400000|2021-10-26 18:53:20|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1635274410000|2021-10-26 18:53:30|383.57|381.97|383.37|381.77|383.57|381.97|383.37|381.77|0
1635274420000|2021-10-26 18:53:40|383.57|381.97|383.17|381.57|383.57|381.97|383.17|381.57|0
1635274430000|2021-10-26 18:53:50|383.37|381.77|383.17|381.57|383.37|381.77|383.17|381.57|0
1635274440000|2021-10-26 18:54:00|382.98|381.38|382.59|380.99|382.98|381.38|382.59|380.99|0
1635274450000|2021-10-26 18:54:10|382.78|381.18|383.17|381.57|383.17|381.57|382.78|381.18|0
1635274460000|2021-10-26 18:54:20|382.98|381.38|383.17|381.57|383.17|381.57|382.98|381.38|0
1635274470000|2021-10-26 18:54:30|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635274480000|2021-10-26 18:54:40|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1635274490000|2021-10-26 18:54:50|382.78|381.18|382.78|381.18|382.78|381.18|382.58|380.98|0
1635274500000|2021-10-26 18:55:00|382.98|381.38|383.17|381.57|383.17|381.57|382.98|381.38|0
1635274510000|2021-10-26 18:55:10|382.98|381.38|383.17|381.57|383.17|381.57|382.98|381.38|0
1635274520000|2021-10-26 18:55:20|383.37|381.77|383.37|381.77|383.56|381.96|383.37|381.77|0
1635274530000|2021-10-26 18:55:30|383.56|381.96|383.76|382.16|383.76|382.16|383.56|381.96|0
1635274540000|2021-10-26 18:55:40|383.96|382.36|384.35|382.75|384.35|382.75|383.96|382.36|0
1635274550000|2021-10-26 18:55:50|384.15|382.55|383.96|382.36|384.15|382.55|383.96|382.36|0
1635274560000|2021-10-26 18:56:00|383.76|382.16|383.56|381.96|383.96|382.36|383.56|381.96|0
1635274570000|2021-10-26 18:56:10|383.76|382.16|383.85|382.25|383.85|382.25|383.76|382.16|0
1635274580000|2021-10-26 18:56:20|384.15|382.55|384.35|382.75|384.35|382.75|384.15|382.55|0
1635274590000|2021-10-26 18:56:30|384.15|382.55|383.96|382.36|384.15|382.55|383.96|382.36|0
1635274600000|2021-10-26 18:56:40|384.15|382.55|384.15|382.55|384.15|382.55|384.15|382.55|0
1635274610000|2021-10-26 18:56:50|384.35|382.75|384.35|382.75|384.35|382.75|384.35|382.75|0
1635274620000|2021-10-26 18:57:00|384.15|382.55|384.15|382.55|384.15|382.55|384.15|382.55|0
1635274630000|2021-10-26 18:57:10|384.35|382.75|384.15|382.55|384.35|382.75|384.15|382.55|0
1635274640000|2021-10-26 18:57:20|384.05|382.45|383.56|381.96|384.15|382.55|383.56|381.96|0
1635274650000|2021-10-26 18:57:30|383.76|382.16|383.56|381.96|383.76|382.16|383.56|381.96|0
1635274670000|2021-10-26 18:57:50|383.76|382.16|383.76|382.16|383.76|382.16|383.76|382.16|0
1635274680000|2021-10-26 18:58:00|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1635274690000|2021-10-26 18:58:10|383.56|381.96|383.96|382.36|383.96|382.36|383.56|381.96|0
1635274700000|2021-10-26 18:58:20|384.15|382.55|384.35|382.75|384.35|382.75|384.15|382.55|0
1635274710000|2021-10-26 18:58:30|384.54|382.94|384.35|382.75|384.54|382.94|384.35|382.75|0
1635274720000|2021-10-26 18:58:40|384.15|382.55|384.15|382.55|384.15|382.55|383.96|382.36|0
1635274740000|2021-10-26 18:59:00|384.25|382.65|384.15|382.55|384.25|382.65|384.15|382.55|0
1635274750000|2021-10-26 18:59:10|384.35|382.75|384.94|383.34|384.94|383.34|384.35|382.75|0
1635274760000|2021-10-26 18:59:20|384.74|383.14|384.94|383.34|384.94|383.34|384.74|383.14|0
1635274770000|2021-10-26 18:59:30|384.74|383.14|384.74|383.14|384.94|383.34|384.74|383.14|0
1635274780000|2021-10-26 18:59:40|384.94|383.34|384.94|383.34|384.94|383.34|384.94|383.34|0
1635274790000|2021-10-26 18:59:50|385.13|383.53|385.33|383.73|385.33|383.73|385.13|383.53|0
1635274800000|2021-10-26 19:00:00|385.52|383.92|385.52|383.92|385.72|384.12|385.52|383.92|0
1635274820000|2021-10-26 19:00:20|385.72|384.12|386.11|384.51|386.11|384.51|385.72|384.12|0
1635274830000|2021-10-26 19:00:30|385.92|384.32|386.11|384.51|386.11|384.51|385.92|384.32|0
1635274840000|2021-10-26 19:00:40|386.31|384.71|386.51|384.91|386.7|385.1|386.31|384.71|0
1635274850000|2021-10-26 19:00:50|386.7|385.1|386.31|384.71|386.7|385.1|386.31|384.71|0
1635274860000|2021-10-26 19:01:00|386.11|384.51|386.11|384.51|386.51|384.91|386.11|384.51|0
1635274870000|2021-10-26 19:01:10|385.92|384.32|386.11|384.51|386.11|384.51|385.92|384.32|0
1635274880000|2021-10-26 19:01:20|385.92|384.32|385.33|383.73|385.92|384.32|385.33|383.73|0
1635274890000|2021-10-26 19:01:30|385.92|384.32|386.11|384.51|386.11|384.51|385.92|384.32|0
1635274900000|2021-10-26 19:01:40|385.72|384.12|385.52|383.92|385.72|384.12|385.52|383.92|0
1635274910000|2021-10-26 19:01:50|385.62|384.02|385.33|383.73|385.62|384.02|385.33|383.73|0
1635274920000|2021-10-26 19:02:00|385.13|383.53|384.74|383.14|385.33|383.73|384.74|383.14|0
1635274930000|2021-10-26 19:02:10|384.54|382.94|384.93|383.33|384.93|383.33|384.54|382.94|0
1635274940000|2021-10-26 19:02:20|384.74|383.14|384.54|382.94|384.74|383.14|384.54|382.94|0
1635274950000|2021-10-26 19:02:30|384.35|382.75|383.95|382.35|384.35|382.75|383.95|382.35|0
1635274960000|2021-10-26 19:02:40|384.54|382.94|384.35|382.75|384.54|382.94|384.15|382.55|0
1635274970000|2021-10-26 19:02:50|384.74|383.14|384.54|382.94|384.74|383.14|384.35|382.75|0
1635274980000|2021-10-26 19:03:00|384.74|383.14|385.13|383.53|385.13|383.53|384.74|383.14|0
1635274990000|2021-10-26 19:03:10|385.33|383.73|385.33|383.73|385.33|383.73|385.13|383.53|0
1635275000000|2021-10-26 19:03:20|385.13|383.53|385.33|383.73|385.33|383.73|385.13|383.53|0
1635275010000|2021-10-26 19:03:30|385.52|383.92|385.33|383.73|385.72|384.12|385.33|383.73|0
1635275020000|2021-10-26 19:03:40|385.13|383.53|384.93|383.33|385.13|383.53|384.74|383.14|0
1635275030000|2021-10-26 19:03:50|385.13|383.53|385.52|383.92|385.52|383.92|384.93|383.33|0
1635275040000|2021-10-26 19:04:00|385.72|384.12|385.92|384.32|385.92|384.32|385.72|384.12|0
1635275060000|2021-10-26 19:04:20|386.31|384.71|386.51|384.91|386.51|384.91|386.31|384.71|0
1635275070000|2021-10-26 19:04:30|386.31|384.71|386.7|385.1|386.7|385.1|386.31|384.71|0
1635275080000|2021-10-26 19:04:40|386.9|385.3|386.9|385.3|386.9|385.3|386.9|385.3|0
1635275090000|2021-10-26 19:04:50|386.7|385.1|386.9|385.3|386.9|385.3|386.7|385.1|0
1635275100000|2021-10-26 19:05:00|386.7|385.1|386.9|385.3|386.9|385.3|386.51|384.91|0
1635275110000|2021-10-26 19:05:10|387.1|385.5|386.9|385.3|387.1|385.5|386.9|385.3|0
1635275120000|2021-10-26 19:05:20|386.7|385.1|386.9|385.3|386.9|385.3|386.7|385.1|0
1635275130000|2021-10-26 19:05:30|386.7|385.1|386.5|384.9|386.7|385.1|386.5|384.9|0
1635275140000|2021-10-26 19:05:40|386.7|385.1|386.9|385.3|386.9|385.3|386.7|385.1|0
1635275150000|2021-10-26 19:05:50|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1635275160000|2021-10-26 19:06:00|386.5|384.9|386.5|384.9|386.5|384.9|386.31|384.71|0
1635275170000|2021-10-26 19:06:10|386.31|384.71|386.31|384.71|386.31|384.71|386.11|384.51|0
1635275180000|2021-10-26 19:06:20|386.11|384.51|385.91|384.31|386.11|384.51|385.91|384.31|0
1635275200000|2021-10-26 19:06:40|385.72|384.12|386.31|384.71|386.31|384.71|385.72|384.12|0
1635275210000|2021-10-26 19:06:50|386.11|384.51|386.5|384.9|386.5|384.9|386.11|384.51|0
1635275220000|2021-10-26 19:07:00|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1635275230000|2021-10-26 19:07:10|386.11|384.51|386.31|384.71|386.31|384.71|386.11|384.51|0
1635275240000|2021-10-26 19:07:20|386.11|384.51|386.5|384.9|386.7|385.1|386.11|384.51|0
1635275250000|2021-10-26 19:07:30|386.6|385|386.5|384.9|386.6|385|386.5|384.9|0
1635275260000|2021-10-26 19:07:40|386.31|384.71|386.11|384.51|386.31|384.71|386.11|384.51|0
1635275270000|2021-10-26 19:07:50|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1635275280000|2021-10-26 19:08:00|386.5|384.9|386.7|385.1|386.7|385.1|386.5|384.9|0
1635275290000|2021-10-26 19:08:10|386.5|384.9|386.7|385.1|386.7|385.1|386.5|384.9|0
1635275300000|2021-10-26 19:08:20|386.9|385.3|386.7|385.1|386.9|385.3|386.7|385.1|0
1635275310000|2021-10-26 19:08:30|386.79|385.19|386.7|385.1|386.79|385.19|386.7|385.1|0
1635275320000|2021-10-26 19:08:40|386.5|384.9|386.7|385.1|386.7|385.1|386.5|384.9|0
1635275330000|2021-10-26 19:08:50|386.9|385.3|387.09|385.49|387.09|385.49|386.9|385.3|0
1635275340000|2021-10-26 19:09:00|386.9|385.3|386.7|385.1|386.9|385.3|386.7|385.1|0
1635275350000|2021-10-26 19:09:10|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1635275360000|2021-10-26 19:09:20|386.7|385.1|386.5|384.9|386.7|385.1|386.5|384.9|0
1635275370000|2021-10-26 19:09:30|386.31|384.71|386.31|384.71|386.5|384.9|386.31|384.71|0
1635275380000|2021-10-26 19:09:40|386.5|384.9|386.31|384.71|386.5|384.9|386.31|384.71|0
1635275400000|2021-10-26 19:10:00|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1635275410000|2021-10-26 19:10:10|386.7|385.1|386.5|384.9|386.7|385.1|386.5|384.9|0
1635275420000|2021-10-26 19:10:20|386.7|385.1|386.5|384.9|386.9|385.3|386.5|384.9|0
1635275430000|2021-10-26 19:10:30|386.31|384.71|386.11|384.51|386.31|384.71|386.11|384.51|0
1635275440000|2021-10-26 19:10:40|386.31|384.71|386.31|384.71|386.31|384.71|386.11|384.51|0
1635275450000|2021-10-26 19:10:50|386.11|384.51|386.11|384.51|386.31|384.71|386.11|384.51|0
1635275460000|2021-10-26 19:11:00|385.72|384.12|385.91|384.31|385.91|384.31|385.72|384.12|0
1635275470000|2021-10-26 19:11:10|385.72|384.12|385.52|383.92|385.72|384.12|385.52|383.92|0
1635275480000|2021-10-26 19:11:20|385.72|384.12|385.72|384.12|385.72|384.12|385.72|384.12|0
1635275490000|2021-10-26 19:11:30|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1635275500000|2021-10-26 19:11:40|385.13|383.53|385.32|383.72|385.32|383.72|385.13|383.53|0
1635275510000|2021-10-26 19:11:50|385.72|384.12|385.52|383.92|385.72|384.12|385.52|383.92|0
1635275520000|2021-10-26 19:12:00|385.72|384.12|385.32|383.72|385.72|384.12|385.13|383.53|0
1635275530000|2021-10-26 19:12:10|385.13|383.53|384.73|383.13|385.13|383.53|384.73|383.13|0
1635275540000|2021-10-26 19:12:20|384.54|382.94|384.14|382.54|384.73|383.13|384.14|382.54|0
1635275550000|2021-10-26 19:12:30|384.34|382.74|384.93|383.33|384.93|383.33|384.34|382.74|0
1635275560000|2021-10-26 19:12:40|385.13|383.53|385.32|383.72|385.32|383.72|385.13|383.53|0
1635275570000|2021-10-26 19:12:50|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1635275580000|2021-10-26 19:13:00|385.52|383.92|385.71|384.11|385.71|384.11|385.52|383.92|0
1635275590000|2021-10-26 19:13:10|385.52|383.92|385.71|384.11|385.71|384.11|385.52|383.92|0
1635275600000|2021-10-26 19:13:20|385.52|383.92|385.52|383.92|385.71|384.11|385.52|383.92|0
1635275610000|2021-10-26 19:13:30|385.71|384.11|385.91|384.31|385.91|384.31|385.71|384.11|0
1635275620000|2021-10-26 19:13:40|386.11|384.51|385.91|384.31|386.11|384.51|385.91|384.31|0
1635275630000|2021-10-26 19:13:50|386.11|384.51|385.32|383.72|386.11|384.51|385.32|383.72|0
1635275640000|2021-10-26 19:14:00|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1635275650000|2021-10-26 19:14:10|385.12|383.52|385.32|383.72|385.52|383.92|385.12|383.52|0
1635275670000|2021-10-26 19:14:30|385.52|383.92|385.12|383.52|385.52|383.92|385.12|383.52|0
1635275680000|2021-10-26 19:14:40|385.32|383.72|385.12|383.52|385.32|383.72|385.12|383.52|0
1635275690000|2021-10-26 19:14:50|385.32|383.72|385.32|383.72|385.32|383.72|385.32|383.72|0
1635275700000|2021-10-26 19:15:00|385.52|383.92|385.52|383.92|385.52|383.92|385.32|383.72|0
1635275710000|2021-10-26 19:15:10|385.32|383.72|385.32|383.72|385.32|383.72|385.32|383.72|0
1635275720000|2021-10-26 19:15:20|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1635275730000|2021-10-26 19:15:30|385.12|383.52|384.53|382.93|385.12|383.52|384.53|382.93|0
1635275740000|2021-10-26 19:15:40|384.73|383.13|384.73|383.13|384.73|383.13|384.73|383.13|0
1635275750000|2021-10-26 19:15:50|384.93|383.33|384.73|383.13|384.93|383.33|384.73|383.13|0
1635275760000|2021-10-26 19:16:00|384.93|383.33|384.93|383.33|384.93|383.33|384.93|383.33|0
1635275770000|2021-10-26 19:16:10|384.82|383.22|385.12|383.52|385.12|383.52|384.82|383.22|0
1635275780000|2021-10-26 19:16:20|385.32|383.72|385.71|384.11|385.71|384.11|385.32|383.72|0
1635275790000|2021-10-26 19:16:30|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635275800000|2021-10-26 19:16:40|385.52|383.92|385.71|384.11|385.91|384.31|385.52|383.92|0
1635275810000|2021-10-26 19:16:50|385.52|383.92|385.71|384.11|385.71|384.11|385.52|383.92|0
1635275820000|2021-10-26 19:17:00|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1635275830000|2021-10-26 19:17:10|385.52|383.92|385.71|384.11|385.71|384.11|385.52|383.92|0
1635275840000|2021-10-26 19:17:20|385.91|384.31|385.91|384.31|385.91|384.31|385.91|384.31|0
1635275850000|2021-10-26 19:17:30|385.71|384.11|385.91|384.31|385.91|384.31|385.71|384.11|0
1635275860000|2021-10-26 19:17:40|386.2|384.6|386.3|384.7|386.3|384.7|386.11|384.51|0
1635275870000|2021-10-26 19:17:50|386.5|384.9|386.5|384.9|386.7|385.1|386.5|384.9|0
1635275880000|2021-10-26 19:18:00|386.69|385.09|386.89|385.29|386.89|385.29|386.69|385.09|0
1635275890000|2021-10-26 19:18:10|386.69|385.09|386.69|385.09|386.69|385.09|386.69|385.09|0
1635275900000|2021-10-26 19:18:20|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1635275910000|2021-10-26 19:18:30|386.3|384.7|386.3|384.7|386.5|384.9|386.3|384.7|0
1635275920000|2021-10-26 19:18:40|386.1|384.5|385.91|384.31|386.1|384.5|385.91|384.31|0
1635275930000|2021-10-26 19:18:50|385.71|384.11|385.71|384.11|385.71|384.11|385.51|383.91|0
1635275940000|2021-10-26 19:19:00|386.1|384.5|385.91|384.31|386.1|384.5|385.91|384.31|0
1635275950000|2021-10-26 19:19:10|386.1|384.5|385.91|384.31|386.1|384.5|385.91|384.31|0
1635275960000|2021-10-26 19:19:20|386.1|384.5|385.51|383.91|386.1|384.5|385.51|383.91|0
1635275970000|2021-10-26 19:19:30|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635275980000|2021-10-26 19:19:40|385.51|383.91|385.32|383.72|385.51|383.91|385.32|383.72|0
1635275990000|2021-10-26 19:19:50|385.22|383.62|385.32|383.72|385.32|383.72|385.12|383.52|0
1635276000000|2021-10-26 19:20:00|385.51|383.91|385.71|384.11|385.71|384.11|385.51|383.91|0
1635276010000|2021-10-26 19:20:10|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635276020000|2021-10-26 19:20:20|385.91|384.31|386.1|384.5|386.3|384.7|385.91|384.31|0
1635276030000|2021-10-26 19:20:30|386.3|384.7|386.3|384.7|386.3|384.7|386.1|384.5|0
1635276040000|2021-10-26 19:20:40|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635276050000|2021-10-26 19:20:50|385.51|383.91|385.12|383.52|385.51|383.91|385.12|383.52|0
1635276060000|2021-10-26 19:21:00|384.92|383.32|385.12|383.52|385.32|383.72|384.92|383.32|0
1635276070000|2021-10-26 19:21:10|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1635276080000|2021-10-26 19:21:20|385.32|383.72|385.12|383.52|385.32|383.72|385.12|383.52|0
1635276090000|2021-10-26 19:21:30|384.92|383.32|384.53|382.93|384.92|383.32|384.53|382.93|0
1635276100000|2021-10-26 19:21:40|384.34|382.74|384.34|382.74|384.34|382.74|384.14|382.54|0
1635276110000|2021-10-26 19:21:50|384.43|382.83|384.53|382.93|384.53|382.93|384.34|382.74|0
1635276120000|2021-10-26 19:22:00|384.73|383.13|384.73|383.13|384.73|383.13|384.53|382.93|0
1635276130000|2021-10-26 19:22:10|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1635276140000|2021-10-26 19:22:20|385.12|383.52|385.32|383.72|385.32|383.72|385.12|383.52|0
1635276150000|2021-10-26 19:22:30|385.51|383.91|385.32|383.72|385.51|383.91|385.32|383.72|0
1635276160000|2021-10-26 19:22:40|384.92|383.32|384.92|383.32|385.12|383.52|384.92|383.32|0
1635276170000|2021-10-26 19:22:50|384.73|383.13|384.92|383.32|384.92|383.32|384.73|383.13|0
1635276180000|2021-10-26 19:23:00|385.12|383.52|385.12|383.52|385.12|383.52|384.92|383.32|0
1635276190000|2021-10-26 19:23:10|385.32|383.72|385.71|384.11|385.71|384.11|385.32|383.72|0
1635276200000|2021-10-26 19:23:20|385.51|383.91|385.51|383.91|385.71|384.11|385.51|383.91|0
1635276210000|2021-10-26 19:23:30|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635276220000|2021-10-26 19:23:40|385.51|383.91|385.51|383.91|385.71|384.11|385.51|383.91|0
1635276230000|2021-10-26 19:23:50|385.32|383.72|385.71|384.11|385.71|384.11|385.32|383.72|0
1635276240000|2021-10-26 19:24:00|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1635276250000|2021-10-26 19:24:10|385.51|383.91|385.71|384.11|385.71|384.11|385.51|383.91|0
1635276260000|2021-10-26 19:24:20|385.91|384.31|385.9|384.3|386.1|384.5|385.9|384.3|0
1635276270000|2021-10-26 19:24:30|385.71|384.11|385.9|384.3|385.9|384.3|385.71|384.11|0
1635276280000|2021-10-26 19:24:40|385.32|383.72|385.12|383.52|385.32|383.72|385.12|383.52|0
1635276290000|2021-10-26 19:24:50|384.92|383.32|385.12|383.52|385.12|383.52|384.92|383.32|0
1635276300000|2021-10-26 19:25:00|385.51|383.91|385.51|383.91|385.51|383.91|385.32|383.72|0
1635276310000|2021-10-26 19:25:10|385.71|384.11|385.51|383.91|385.71|384.11|385.51|383.91|0
1635276320000|2021-10-26 19:25:20|385.71|384.11|385.9|384.3|386.1|384.5|385.71|384.11|0
1635276330000|2021-10-26 19:25:30|386.1|384.5|386.3|384.7|386.3|384.7|386.1|384.5|0
1635276340000|2021-10-26 19:25:40|386.1|384.5|385.71|384.11|386.1|384.5|385.71|384.11|0
1635276350000|2021-10-26 19:25:50|385.9|384.3|386.1|384.5|386.1|384.5|385.9|384.3|0
1635276360000|2021-10-26 19:26:00|386.3|384.7|386.3|384.7|386.3|384.7|386.1|384.5|0
1635276370000|2021-10-26 19:26:10|386.1|384.5|385.51|383.91|386.1|384.5|385.51|383.91|0
1635276380000|2021-10-26 19:26:20|385.31|383.71|385.31|383.71|385.31|383.71|385.31|383.71|0
1635276390000|2021-10-26 19:26:30|385.51|383.91|385.31|383.71|385.51|383.91|385.31|383.71|0
1635276400000|2021-10-26 19:26:40|385.12|383.52|385.51|383.91|385.51|383.91|385.12|383.52|0
1635276410000|2021-10-26 19:26:50|385.31|383.71|385.51|383.91|385.51|383.91|385.31|383.71|0
1635276420000|2021-10-26 19:27:00|385.31|383.71|385.31|383.71|385.31|383.71|385.31|383.71|0
1635276430000|2021-10-26 19:27:10|385.71|384.11|386.1|384.5|386.1|384.5|385.71|384.11|0
1635276440000|2021-10-26 19:27:20|385.9|384.3|385.12|383.52|385.9|384.3|385.12|383.52|0
1635276450000|2021-10-26 19:27:30|384.92|383.32|384.72|383.12|384.92|383.32|384.72|383.12|0
1635276460000|2021-10-26 19:27:40|384.92|383.32|384.53|382.93|384.92|383.32|384.53|382.93|0
1635276470000|2021-10-26 19:27:50|383.94|382.34|384.14|382.54|384.14|382.54|383.94|382.34|0
1635276480000|2021-10-26 19:28:00|383.94|382.34|384.53|382.93|384.53|382.93|383.94|382.34|0
1635276490000|2021-10-26 19:28:10|384.33|382.73|384.14|382.54|384.33|382.73|384.14|382.54|0
1635276500000|2021-10-26 19:28:20|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1635276510000|2021-10-26 19:28:30|383.74|382.14|383.55|381.95|383.94|382.34|383.55|381.95|0
1635276520000|2021-10-26 19:28:40|383.74|382.14|383.55|381.95|383.74|382.14|383.55|381.95|0
1635276530000|2021-10-26 19:28:50|383.35|381.75|383.15|381.55|383.35|381.75|382.96|381.36|0
1635276540000|2021-10-26 19:29:00|383.35|381.75|383.15|381.55|383.55|381.95|383.15|381.55|0
1635276550000|2021-10-26 19:29:10|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1635276560000|2021-10-26 19:29:20|383.55|381.95|383.55|381.95|383.55|381.95|383.35|381.75|0
1635276570000|2021-10-26 19:29:30|383.35|381.75|383.15|381.55|383.35|381.75|383.15|381.55|0
1635276580000|2021-10-26 19:29:40|382.96|381.36|382.76|381.16|383.15|381.55|382.57|380.97|0
1635276590000|2021-10-26 19:29:50|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1635276600000|2021-10-26 19:30:00|382.76|381.16|383.15|381.55|383.55|381.95|382.76|381.16|0
1635276610000|2021-10-26 19:30:10|383.35|381.75|383.74|382.14|383.74|382.14|383.35|381.75|0
1635276620000|2021-10-26 19:30:20|383.55|381.95|383.94|382.34|383.94|382.34|383.55|381.95|0
1635276630000|2021-10-26 19:30:30|383.74|382.14|384.13|382.53|384.13|382.53|383.74|382.14|0
1635276640000|2021-10-26 19:30:40|383.94|382.34|383.94|382.34|383.94|382.34|383.74|382.14|0
1635276650000|2021-10-26 19:30:50|384.13|382.53|383.74|382.14|384.13|382.53|383.74|382.14|0
1635276660000|2021-10-26 19:31:00|383.94|382.34|383.74|382.14|384.13|382.53|383.74|382.14|0
1635276670000|2021-10-26 19:31:10|383.55|381.95|382.96|381.36|383.55|381.95|382.96|381.36|0
1635276680000|2021-10-26 19:31:20|382.76|381.16|382.96|381.36|382.96|381.36|382.76|381.16|0
1635276690000|2021-10-26 19:31:30|383.05|381.45|383.55|381.95|383.55|381.95|383.05|381.45|0
1635276700000|2021-10-26 19:31:40|383.35|381.75|383.55|381.95|383.55|381.95|383.15|381.55|0
1635276710000|2021-10-26 19:31:50|383.74|382.14|383.55|381.95|383.74|382.14|383.55|381.95|0
1635276720000|2021-10-26 19:32:00|383.35|381.75|383.35|381.75|383.55|381.95|383.35|381.75|0
1635276730000|2021-10-26 19:32:10|383.15|381.55|383.35|381.75|383.35|381.75|383.15|381.55|0
1635276740000|2021-10-26 19:32:20|383.74|382.14|384.13|382.53|384.13|382.53|383.74|382.14|0
1635276750000|2021-10-26 19:32:30|384.33|382.73|384.53|382.93|384.62|383.02|384.33|382.73|0
1635276760000|2021-10-26 19:32:40|384.72|383.12|384.92|383.32|384.92|383.32|384.72|383.12|0
1635276770000|2021-10-26 19:32:50|385.01|383.41|385.11|383.51|385.11|383.51|384.92|383.32|0
1635276780000|2021-10-26 19:33:00|384.92|383.32|384.72|383.12|384.92|383.32|384.33|382.73|0
1635276790000|2021-10-26 19:33:10|384.53|382.93|384.13|382.53|384.53|382.93|384.13|382.53|0
1635276800000|2021-10-26 19:33:20|384.33|382.73|384.13|382.53|384.33|382.73|384.13|382.53|0
1635276810000|2021-10-26 19:33:30|383.94|382.34|384.13|382.53|384.13|382.53|383.94|382.34|0
1635276820000|2021-10-26 19:33:40|383.94|382.34|384.13|382.53|384.13|382.53|383.94|382.34|0
1635276830000|2021-10-26 19:33:50|384.33|382.73|384.52|382.92|384.52|382.92|384.33|382.73|0
1635276840000|2021-10-26 19:34:00|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1635276850000|2021-10-26 19:34:10|384.52|382.92|384.52|382.92|384.52|382.92|384.33|382.73|0
1635276860000|2021-10-26 19:34:20|384.72|383.12|384.72|383.12|384.92|383.32|384.72|383.12|0
1635276870000|2021-10-26 19:34:30|384.92|383.32|384.92|383.32|385.11|383.51|384.92|383.32|0
1635276880000|2021-10-26 19:34:40|385.11|383.51|384.92|383.32|385.11|383.51|384.92|383.32|0
1635276890000|2021-10-26 19:34:50|384.72|383.12|384.72|383.12|384.72|383.12|384.52|382.92|0
1635276900000|2021-10-26 19:35:00|384.52|382.92|384.92|383.32|384.92|383.32|384.52|382.92|0
1635276910000|2021-10-26 19:35:10|384.72|383.12|384.52|382.92|384.72|383.12|384.52|382.92|0
1635276920000|2021-10-26 19:35:20|384.33|382.73|383.94|382.34|384.33|382.73|383.94|382.34|0
1635276930000|2021-10-26 19:35:30|383.74|382.14|383.94|382.34|383.94|382.34|383.54|381.94|0
1635276940000|2021-10-26 19:35:40|383.74|382.14|383.94|382.34|383.94|382.34|383.74|382.14|0
1635276950000|2021-10-26 19:35:50|384.13|382.53|383.94|382.34|384.13|382.53|383.94|382.34|0
1635276960000|2021-10-26 19:36:00|384.13|382.53|384.13|382.53|384.13|382.53|383.94|382.34|0
1635276970000|2021-10-26 19:36:10|384.33|382.73|384.52|382.92|384.52|382.92|384.33|382.73|0
1635276980000|2021-10-26 19:36:20|384.72|383.12|385.11|383.51|385.11|383.51|384.72|383.12|0
1635276990000|2021-10-26 19:36:30|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1635277000000|2021-10-26 19:36:40|384.72|383.12|384.33|382.73|384.72|383.12|384.33|382.73|0
1635277010000|2021-10-26 19:36:50|384.52|382.92|384.92|383.32|384.92|383.32|384.52|382.92|0
1635277020000|2021-10-26 19:37:00|384.72|383.12|384.72|383.12|384.72|383.12|384.52|382.92|0
1635277030000|2021-10-26 19:37:10|384.92|383.32|384.52|382.92|384.92|383.32|384.52|382.92|0
1635277040000|2021-10-26 19:37:20|384.33|382.73|383.74|382.14|384.33|382.73|383.74|382.14|0
1635277050000|2021-10-26 19:37:30|383.93|382.33|384.13|382.53|384.13|382.53|383.74|382.14|0
1635277060000|2021-10-26 19:37:40|384.03|382.43|384.03|382.43|384.03|382.43|384.03|382.43|0
1635277070000|2021-10-26 19:37:50|384.13|382.53|383.83|382.23|384.13|382.53|383.83|382.23|0
1635277080000|2021-10-26 19:38:00|383.93|382.33|383.93|382.33|384.33|382.73|383.93|382.33|0
1635277090000|2021-10-26 19:38:10|384.13|382.53|384.13|382.53|384.33|382.73|384.13|382.53|0
1635277100000|2021-10-26 19:38:20|384.33|382.73|384.33|382.73|384.33|382.73|384.13|382.53|0
1635277110000|2021-10-26 19:38:30|384.13|382.53|383.74|382.14|384.13|382.53|383.74|382.14|0
1635277120000|2021-10-26 19:38:40|383.54|381.94|383.74|382.14|383.74|382.14|383.54|381.94|0
1635277140000|2021-10-26 19:39:00|384.13|382.53|384.13|382.53|384.13|382.53|383.74|382.14|0
1635277150000|2021-10-26 19:39:10|383.93|382.33|384.13|382.53|384.13|382.53|383.93|382.33|0
1635277160000|2021-10-26 19:39:20|383.93|382.33|383.93|382.33|383.93|382.33|383.93|382.33|0
1635277170000|2021-10-26 19:39:30|383.74|382.14|383.93|382.33|383.93|382.33|383.74|382.14|0
1635277180000|2021-10-26 19:39:40|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1635277190000|2021-10-26 19:39:50|383.64|382.04|384.13|382.53|384.13|382.53|383.64|382.04|0
1635277200000|2021-10-26 19:40:00|384.33|382.73|384.13|382.53|384.33|382.73|384.13|382.53|0
1635277210000|2021-10-26 19:40:10|384.33|382.73|384.52|382.92|384.52|382.92|384.33|382.73|0
1635277220000|2021-10-26 19:40:20|384.33|382.73|384.52|382.92|384.52|382.92|384.33|382.73|0
1635277230000|2021-10-26 19:40:30|384.72|383.12|384.13|382.53|384.72|383.12|384.13|382.53|0
1635277240000|2021-10-26 19:40:40|383.93|382.33|383.54|381.94|383.93|382.33|383.54|381.94|0
1635277250000|2021-10-26 19:40:50|383.34|381.74|383.74|382.14|383.74|382.14|383.34|381.74|0
1635277260000|2021-10-26 19:41:00|383.34|381.74|383.74|382.14|383.74|382.14|383.34|381.74|0
1635277270000|2021-10-26 19:41:10|383.54|381.94|383.54|381.94|383.54|381.94|383.15|381.55|0
1635277280000|2021-10-26 19:41:20|383.74|382.14|384.13|382.53|384.13|382.53|383.74|382.14|0
1635277290000|2021-10-26 19:41:30|384.32|382.72|384.13|382.53|384.32|382.72|383.93|382.33|0
1635277300000|2021-10-26 19:41:40|383.93|382.33|383.93|382.33|383.93|382.33|383.74|382.14|0
1635277310000|2021-10-26 19:41:50|384.13|382.53|383.74|382.14|384.13|382.53|383.74|382.14|0
1635277320000|2021-10-26 19:42:00|384.13|382.53|384.32|382.72|384.32|382.72|383.93|382.33|0
1635277330000|2021-10-26 19:42:10|384.13|382.53|383.93|382.33|384.13|382.53|383.93|382.33|0
1635277340000|2021-10-26 19:42:20|384.13|382.53|384.52|382.92|384.52|382.92|383.93|382.33|0
1635277350000|2021-10-26 19:42:30|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1635277360000|2021-10-26 19:42:40|384.72|383.12|384.72|383.12|384.72|383.12|384.52|382.92|0
1635277370000|2021-10-26 19:42:50|384.52|382.92|384.72|383.12|384.72|383.12|384.52|382.92|0
1635277380000|2021-10-26 19:43:00|384.91|383.31|384.52|382.92|384.91|383.31|384.32|382.72|0
1635277390000|2021-10-26 19:43:10|384.42|382.82|384.52|382.92|384.52|382.92|384.42|382.82|0
1635277400000|2021-10-26 19:43:20|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1635277410000|2021-10-26 19:43:30|384.52|382.92|384.91|383.31|384.91|383.31|384.52|382.92|0
1635277420000|2021-10-26 19:43:40|385.11|383.51|385.11|383.51|385.11|383.51|385.01|383.41|0
1635277430000|2021-10-26 19:43:50|385.31|383.71|385.5|383.9|385.5|383.9|385.31|383.71|0
1635277440000|2021-10-26 19:44:00|385.4|383.8|385.5|383.9|385.5|383.9|385.31|383.71|0
1635277450000|2021-10-26 19:44:10|385.4|383.8|385.7|384.1|385.7|384.1|385.4|383.8|0
1635277460000|2021-10-26 19:44:20|385.5|383.9|385.89|384.29|385.89|384.29|385.5|383.9|0
1635277470000|2021-10-26 19:44:30|385.7|384.1|385.7|384.1|385.7|384.1|385.5|383.9|0
1635277480000|2021-10-26 19:44:40|385.89|384.29|386.09|384.49|386.29|384.69|385.89|384.29|0
1635277490000|2021-10-26 19:44:50|385.89|384.29|386.19|384.59|386.29|384.69|385.89|384.29|0
1635277500000|2021-10-26 19:45:00|386.09|384.49|386.48|384.88|386.48|384.88|386.09|384.49|0
1635277510000|2021-10-26 19:45:10|386.29|384.69|386.29|384.69|386.29|384.69|386.09|384.49|0
1635277520000|2021-10-26 19:45:20|386.09|384.49|386.09|384.49|386.09|384.49|385.89|384.29|0
1635277530000|2021-10-26 19:45:30|386.29|384.69|386.48|384.88|386.48|384.88|386.29|384.69|0
1635277540000|2021-10-26 19:45:40|386.29|384.69|386.68|385.08|386.68|385.08|386.29|384.69|0
1635277550000|2021-10-26 19:45:50|386.48|384.88|386.48|384.88|386.48|384.88|386.48|384.88|0
1635277560000|2021-10-26 19:46:00|386.29|384.69|386.48|384.88|386.48|384.88|386.29|384.69|0
1635277570000|2021-10-26 19:46:10|386.58|384.98|386.48|384.88|386.68|385.08|386.48|384.88|0
1635277580000|2021-10-26 19:46:20|386.68|385.08|386.48|384.88|386.68|385.08|386.48|384.88|0
1635277590000|2021-10-26 19:46:30|386.68|385.08|386.68|385.08|386.88|385.28|386.68|385.08|0
1635277600000|2021-10-26 19:46:40|386.88|385.28|387.27|385.67|387.27|385.67|386.88|385.28|0
1635277620000|2021-10-26 19:47:00|387.07|385.47|386.88|385.28|387.27|385.67|386.88|385.28|0
1635277640000|2021-10-26 19:47:20|386.68|385.08|386.68|385.08|386.68|385.08|386.68|385.08|0
1635277650000|2021-10-26 19:47:30|386.48|384.88|386.48|384.88|386.48|384.88|386.48|384.88|0
1635277660000|2021-10-26 19:47:40|386.68|385.08|386.88|385.28|386.88|385.28|386.68|385.08|0
1635277680000|2021-10-26 19:48:00|387.07|385.47|387.07|385.47|387.27|385.67|387.07|385.47|0
1635277690000|2021-10-26 19:48:10|387.27|385.67|387.47|385.87|387.47|385.87|387.27|385.67|0
1635277700000|2021-10-26 19:48:20|387.56|385.96|388.06|386.46|388.06|386.46|387.56|385.96|0
1635277710000|2021-10-26 19:48:30|387.86|386.26|387.86|386.26|387.86|386.26|387.66|386.06|0
1635277720000|2021-10-26 19:48:40|388.06|386.46|387.66|386.06|388.06|386.46|387.66|386.06|0
1635277730000|2021-10-26 19:48:50|387.47|385.87|387.07|385.47|387.47|385.87|387.07|385.47|0
1635277740000|2021-10-26 19:49:00|386.88|385.28|386.88|385.28|386.88|385.28|386.88|385.28|0
1635277750000|2021-10-26 19:49:10|386.68|385.08|386.09|384.49|386.68|385.08|386.09|384.49|0
1635277760000|2021-10-26 19:49:20|385.7|384.1|385.7|384.1|385.7|384.1|385.5|383.9|0
1635277770000|2021-10-26 19:49:30|385.89|384.29|385.5|383.9|386.09|384.49|385.5|383.9|0
1635277780000|2021-10-26 19:49:40|385.7|384.1|385.69|384.09|385.7|384.1|385.69|384.09|0
1635277790000|2021-10-26 19:49:50|385.5|383.9|385.11|383.51|385.5|383.9|385.11|383.51|0
1635277800000|2021-10-26 19:50:00|384.52|382.92|384.52|382.92|384.52|382.92|384.32|382.72|0
1635277810000|2021-10-26 19:50:10|384.32|382.72|383.93|382.33|384.32|382.72|383.14|381.54|0
1635277820000|2021-10-26 19:50:20|383.73|382.13|383.73|382.13|383.73|382.13|383.54|381.94|0
1635277830000|2021-10-26 19:50:30|382.95|381.35|383.14|381.54|383.34|381.74|382.95|381.35|0
1635277840000|2021-10-26 19:50:40|383.34|381.74|383.54|381.94|383.54|381.94|383.14|381.54|0
1635277850000|2021-10-26 19:50:50|383.93|382.33|383.14|381.54|383.93|382.33|383.14|381.54|0
1635277860000|2021-10-26 19:51:00|382.95|381.35|382.75|381.15|382.95|381.35|382.75|381.15|0
1635277870000|2021-10-26 19:51:10|382.95|381.35|382.55|380.95|382.95|381.35|382.55|380.95|0
1635277880000|2021-10-26 19:51:20|382.36|380.76|381.97|380.37|382.36|380.76|381.97|380.37|0
1635277890000|2021-10-26 19:51:30|382.16|380.56|381.38|379.78|382.16|380.56|381.38|379.78|0
1635277900000|2021-10-26 19:51:40|381.58|379.98|381.38|379.78|381.77|380.17|381.38|379.78|0
1635277910000|2021-10-26 19:51:50|381.18|379.58|381.18|379.58|381.38|379.78|381.18|379.58|0
1635277920000|2021-10-26 19:52:00|380.99|379.39|381.18|379.58|381.18|379.58|380.99|379.39|0
1635277930000|2021-10-26 19:52:10|381.38|379.78|382.16|380.56|382.16|380.56|381.38|379.78|0
1635277940000|2021-10-26 19:52:20|381.77|380.17|381.58|379.98|381.97|380.37|381.58|379.98|0
1635277950000|2021-10-26 19:52:30|381.38|379.78|381.38|379.78|381.38|379.78|381.38|379.78|0
1635277960000|2021-10-26 19:52:40|381.18|379.58|381.18|379.58|381.18|379.58|381.18|379.58|0
1635277970000|2021-10-26 19:52:50|380.99|379.39|380.4|378.8|380.99|379.39|380.4|378.8|0
1635277980000|2021-10-26 19:53:00|380.6|379|380.99|379.39|381.18|379.58|380.6|379|0
1635277990000|2021-10-26 19:53:10|381.18|379.58|381.77|380.17|381.77|380.17|381.18|379.58|0
1635278000000|2021-10-26 19:53:20|381.57|379.97|381.18|379.58|381.57|379.97|381.18|379.58|0
1635278010000|2021-10-26 19:53:30|381.57|379.97|381.38|379.78|381.57|379.97|381.38|379.78|0
1635278020000|2021-10-26 19:53:40|381.18|379.58|380.99|379.39|381.18|379.58|380.99|379.39|0
1635278030000|2021-10-26 19:53:50|381.18|379.58|380.79|379.19|381.18|379.58|380.79|379.19|0
1635278040000|2021-10-26 19:54:00|380.6|379|380.99|379.39|380.99|379.39|380.6|379|0
1635278050000|2021-10-26 19:54:10|381.38|379.78|381.38|379.78|381.57|379.97|381.38|379.78|0
1635278060000|2021-10-26 19:54:20|381.57|379.97|381.38|379.78|381.57|379.97|381.38|379.78|0
1635278070000|2021-10-26 19:54:30|380.99|379.39|380.99|379.39|380.99|379.39|380.79|379.19|0
1635278080000|2021-10-26 19:54:40|380.4|378.8|380.6|379|380.6|379|380.4|378.8|0
1635278090000|2021-10-26 19:54:50|380.79|379.19|381.77|380.17|381.97|380.37|380.79|379.19|0
1635278100000|2021-10-26 19:55:00|381.97|380.37|382.36|380.76|382.36|380.76|381.97|380.37|0
1635278110000|2021-10-26 19:55:10|381.97|380.37|381.18|379.58|381.97|380.37|381.18|379.58|0
1635278120000|2021-10-26 19:55:20|381.77|380.17|381.57|379.97|381.77|380.17|381.57|379.97|0
1635278130000|2021-10-26 19:55:30|381.97|380.37|381.77|380.17|381.97|380.37|381.77|380.17|0
1635278140000|2021-10-26 19:55:40|381.57|379.97|381.18|379.58|381.57|379.97|380.99|379.39|0
1635278150000|2021-10-26 19:55:50|380.99|379.39|380.79|379.19|380.99|379.39|380.79|379.19|0
1635278160000|2021-10-26 19:56:00|380.99|379.39|380.6|379|380.99|379.39|380.2|378.6|0
1635278170000|2021-10-26 19:56:10|380.4|378.8|380.6|379|380.99|379.39|380.4|378.8|0
1635278180000|2021-10-26 19:56:20|380.79|379.19|379.81|378.21|380.79|379.19|379.81|378.21|0
1635278190000|2021-10-26 19:56:30|380.01|378.41|380.2|378.6|380.4|378.8|380.01|378.41|0
1635278200000|2021-10-26 19:56:40|380.01|378.41|379.62|378.02|380.01|378.41|379.62|378.02|0
1635278210000|2021-10-26 19:56:50|379.81|378.21|380.4|378.8|380.4|378.8|379.81|378.21|0
1635278220000|2021-10-26 19:57:00|380.2|378.6|379.62|378.02|380.2|378.6|379.62|378.02|0
1635278230000|2021-10-26 19:57:10|379.42|377.82|379.23|377.63|379.42|377.82|379.23|377.63|0
1635278240000|2021-10-26 19:57:20|379.42|377.82|379.81|378.21|379.81|378.21|379.42|377.82|0
1635278250000|2021-10-26 19:57:30|380.01|378.41|380.01|378.41|380.2|378.6|380.01|378.41|0
1635278260000|2021-10-26 19:57:40|379.81|378.21|380.01|378.41|380.01|378.41|379.81|378.21|0
1635278270000|2021-10-26 19:57:50|379.81|378.21|379.81|378.21|379.81|378.21|379.62|378.02|0
1635278280000|2021-10-26 19:58:00|380.2|378.6|380.2|378.6|380.4|378.8|380.2|378.6|0
1635278290000|2021-10-26 19:58:10|380.4|378.8|380.4|378.8|380.4|378.8|380.4|378.8|0
1635278300000|2021-10-26 19:58:20|380.79|379.19|379.81|378.21|380.79|379.19|379.81|378.21|0
1635278310000|2021-10-26 19:58:30|380.01|378.41|380.01|378.41|380.2|378.6|380.01|378.41|0
1635278320000|2021-10-26 19:58:40|380.4|378.8|379.81|378.21|380.4|378.8|379.81|378.21|0
1635278330000|2021-10-26 19:58:50|379.62|378.02|379.23|377.63|379.62|378.02|379.23|377.63|0
1635278340000|2021-10-26 19:59:00|379.03|377.43|379.23|377.63|379.23|377.63|379.03|377.43|0
1635278350000|2021-10-26 19:59:10|379.03|377.43|379.03|377.43|379.23|377.63|379.03|377.43|0
1635278360000|2021-10-26 19:59:20|379.23|377.63|378.45|376.85|379.23|377.63|378.45|376.85|0
1635278370000|2021-10-26 19:59:30|378.64|377.04|378.25|376.65|378.64|377.04|378.25|376.65|0
1635278380000|2021-10-26 19:59:40|378.06|376.46|378.06|376.46|378.06|376.46|377.67|376.07|0
1635278390000|2021-10-26 19:59:50|377.67|376.07|376.89|375.29|377.67|376.07|376.89|375.29|0
1635278400000|2021-10-26 20:00:00|376.5|374.9|376.89|375.29|376.89|375.29|376.5|374.9|0
1635278410000|2021-10-26 20:00:10|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1635278420000|2021-10-26 20:00:20|377.08|375.48|377.08|375.48|377.28|375.68|377.08|375.48|0
1635278430000|2021-10-26 20:00:30|377.28|375.68|377.47|375.87|377.47|375.87|377.28|375.68|0
1635278440000|2021-10-26 20:00:40|377.67|376.07|377.28|375.68|377.67|376.07|377.28|375.68|0
1635278450000|2021-10-26 20:00:50|377.47|375.87|377.47|375.87|377.47|375.87|377.28|375.68|0
1635278460000|2021-10-26 20:01:00|377.28|375.68|377.47|375.87|377.47|375.87|377.08|375.48|0
1635278470000|2021-10-26 20:01:10|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1635278480000|2021-10-26 20:01:20|377.47|375.87|377.86|376.26|378.25|376.65|377.47|375.87|0
1635278490000|2021-10-26 20:01:30|377.66|376.06|378.05|376.45|378.05|376.45|377.66|376.06|0
1635278500000|2021-10-26 20:01:40|377.66|376.06|377.86|376.26|377.86|376.26|377.66|376.06|0
1635278510000|2021-10-26 20:01:50|377.66|376.06|378.05|376.45|378.05|376.45|377.47|375.87|0
1635278520000|2021-10-26 20:02:00|377.27|375.67|377.66|376.06|377.66|376.06|377.27|375.67|0
1635278540000|2021-10-26 20:02:20|377.47|375.87|377.27|375.67|377.47|375.87|377.27|375.67|0
1635278550000|2021-10-26 20:02:30|377.08|375.48|376.5|374.9|377.08|375.48|376.5|374.9|0
1635278560000|2021-10-26 20:02:40|375.91|374.31|375.91|374.31|375.91|374.31|375.91|374.31|0
1635278570000|2021-10-26 20:02:50|376.11|374.51|375.91|374.31|376.3|374.7|375.91|374.31|0
1635278580000|2021-10-26 20:03:00|376.11|374.51|376.5|374.9|376.69|375.09|376.11|374.51|0
1635278590000|2021-10-26 20:03:10|376.69|375.09|376.5|374.9|376.69|375.09|376.5|374.9|0
1635278600000|2021-10-26 20:03:20|376.69|375.09|377.27|375.67|377.27|375.67|376.69|375.09|0
1635278610000|2021-10-26 20:03:30|377.47|375.87|377.47|375.87|377.66|376.06|377.47|375.87|0
1635278620000|2021-10-26 20:03:40|376.78|375.18|376.69|375.09|377.08|375.48|376.69|375.09|0
1635278630000|2021-10-26 20:03:50|376.3|374.7|376.3|374.7|376.3|374.7|376.3|374.7|0
1635278640000|2021-10-26 20:04:00|376.11|374.51|377.08|375.48|377.08|375.48|376.11|374.51|0
1635278650000|2021-10-26 20:04:10|377.17|375.57|375.91|374.31|377.17|375.57|375.91|374.31|0
1635278660000|2021-10-26 20:04:20|376.11|374.51|375.91|374.31|376.11|374.51|375.91|374.31|0
1635278670000|2021-10-26 20:04:30|376.3|374.7|376.49|374.89|376.49|374.89|376.3|374.7|0
1635278680000|2021-10-26 20:04:40|376.3|374.7|376.49|374.89|376.49|374.89|376.3|374.7|0
1635278690000|2021-10-26 20:04:50|376.88|375.28|377.47|375.87|377.47|375.87|376.88|375.28|0
1635278700000|2021-10-26 20:05:00|377.66|376.06|378.25|376.65|378.25|376.65|377.66|376.06|0
1635278710000|2021-10-26 20:05:10|377.86|376.26|378.05|376.45|378.05|376.45|377.86|376.26|0
1635278720000|2021-10-26 20:05:20|377.86|376.26|377.86|376.26|378.05|376.45|377.86|376.26|0
1635278730000|2021-10-26 20:05:30|378.25|376.65|378.93|377.33|379.03|377.43|378.25|376.65|0
1635278740000|2021-10-26 20:05:40|378.83|377.23|378.34|376.74|378.83|377.23|378.34|376.74|0
1635278750000|2021-10-26 20:05:50|378.44|376.84|377.86|376.26|378.44|376.84|377.86|376.26|0
1635278760000|2021-10-26 20:06:00|378.05|376.45|377.66|376.06|378.05|376.45|377.66|376.06|0
1635278770000|2021-10-26 20:06:10|377.86|376.26|377.47|375.87|377.86|376.26|377.47|375.87|0
1635278780000|2021-10-26 20:06:20|377.76|376.16|377.47|375.87|377.86|376.26|377.47|375.87|0
1635278790000|2021-10-26 20:06:30|377.56|375.96|377.86|376.26|377.86|376.26|377.47|375.87|0
1635278800000|2021-10-26 20:06:40|378.05|376.45|378.25|376.65|378.25|376.65|378.05|376.45|0
1635278810000|2021-10-26 20:06:50|378.05|376.45|378.64|377.04|378.64|377.04|378.05|376.45|0
1635278820000|2021-10-26 20:07:00|379.12|377.52|378.44|376.84|379.12|377.52|378.44|376.84|0
1635278830000|2021-10-26 20:07:10|378.54|376.94|378.64|377.04|378.64|377.04|378.25|376.65|0
1635278840000|2021-10-26 20:07:20|378.44|376.84|378.34|376.74|378.64|377.04|378.25|376.65|0
1635278850000|2021-10-26 20:07:30|378.25|376.65|378.64|377.04|378.64|377.04|378.25|376.65|0
1635278870000|2021-10-26 20:07:50|378.83|377.23|378.64|377.04|379.03|377.43|378.64|377.04|0
1635278880000|2021-10-26 20:08:00|378.44|376.84|378.25|376.65|378.44|376.84|378.25|376.65|0
1635278890000|2021-10-26 20:08:10|378.44|376.84|378.25|376.65|378.44|376.84|378.05|376.45|0
1635278900000|2021-10-26 20:08:20|378.44|376.84|378.64|377.04|378.64|377.04|378.44|376.84|0
1635278910000|2021-10-26 20:08:30|378.34|376.74|378.25|376.65|378.34|376.74|378.05|376.45|0
1635278920000|2021-10-26 20:08:40|378.05|376.45|377.86|376.26|378.05|376.45|377.86|376.26|0
1635278930000|2021-10-26 20:08:50|378.05|376.45|377.86|376.26|378.05|376.45|377.86|376.26|0
1635278940000|2021-10-26 20:09:00|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635278960000|2021-10-26 20:09:20|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635278970000|2021-10-26 20:09:30|378.05|376.45|378.05|376.45|378.05|376.45|377.86|376.26|0
1635278980000|2021-10-26 20:09:40|378.25|376.65|378.25|376.65|378.44|376.84|378.25|376.65|0
1635278990000|2021-10-26 20:09:50|378.34|376.74|378.64|377.04|378.64|377.04|378.34|376.74|0
1635279000000|2021-10-26 20:10:00|378.44|376.84|377.85|376.25|378.63|377.03|377.85|376.25|0
1635279010000|2021-10-26 20:10:10|377.47|375.87|377.47|375.87|377.75|376.15|377.47|375.87|0
1635279020000|2021-10-26 20:10:20|377.08|375.48|377.27|375.67|377.47|375.87|377.08|375.48|0
1635279030000|2021-10-26 20:10:30|377.46|375.86|377.95|376.35|378.05|376.45|377.46|375.86|0
1635279040000|2021-10-26 20:10:40|378.44|376.84|378.24|376.64|378.44|376.84|378.24|376.64|0
1635279050000|2021-10-26 20:10:50|378.44|376.84|378.83|377.23|378.83|377.23|378.44|376.84|0
1635279060000|2021-10-26 20:11:00|378.63|377.03|378.63|377.03|378.63|377.03|378.44|376.84|0
1635279070000|2021-10-26 20:11:10|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635279080000|2021-10-26 20:11:20|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635279090000|2021-10-26 20:11:30|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635279100000|2021-10-26 20:11:40|378.53|376.93|378.34|376.74|378.53|376.93|378.34|376.74|0
1635279110000|2021-10-26 20:11:50|378.24|376.64|378.44|376.84|378.44|376.84|378.24|376.64|0
1635279120000|2021-10-26 20:12:00|378.53|376.93|378.24|376.64|378.53|376.93|378.24|376.64|0
1635279130000|2021-10-26 20:12:10|378.05|376.45|377.85|376.25|378.24|376.64|377.85|376.25|0
1635279140000|2021-10-26 20:12:20|378.05|376.45|378.24|376.64|378.44|376.84|378.05|376.45|0
1635279160000|2021-10-26 20:12:40|378.34|376.74|378.63|377.03|378.63|377.03|378.34|376.74|0
1635279170000|2021-10-26 20:12:50|378.83|377.23|378.63|377.03|378.83|377.23|378.63|377.03|0
1635279180000|2021-10-26 20:13:00|378.83|377.23|378.44|376.84|378.83|377.23|378.24|376.64|0
1635279190000|2021-10-26 20:13:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635279200000|2021-10-26 20:13:20|378.44|376.84|378.44|376.84|378.63|377.03|378.44|376.84|0
1635279210000|2021-10-26 20:13:30|378.24|376.64|378.24|376.64|378.44|376.84|378.24|376.64|0
1635279220000|2021-10-26 20:13:40|378.44|376.84|378.24|376.64|378.44|376.84|378.24|376.64|0
1635279230000|2021-10-26 20:13:50|378.05|376.45|378.14|376.54|378.14|376.54|378.05|376.45|0
1635279240000|2021-10-26 20:14:00|377.85|376.25|378.05|376.45|378.05|376.45|377.85|376.25|0
1635279250000|2021-10-26 20:14:10|378.24|376.64|378.24|376.64|378.34|376.74|378.24|376.64|0
1635279260000|2021-10-26 20:14:20|378.05|376.45|378.05|376.45|378.05|376.45|377.85|376.25|0
1635279270000|2021-10-26 20:14:30|378.24|376.64|378.05|376.45|378.24|376.64|378.05|376.45|0
1635279280000|2021-10-26 20:14:40|377.85|376.25|378.24|376.64|378.24|376.64|377.85|376.25|0
1635279290000|2021-10-26 20:14:50|378.05|376.45|377.66|376.06|378.05|376.45|377.66|376.06|0
1635279310000|2021-10-26 20:15:10|377.47|375.47|377.47|375.47|377.47|375.47|377.27|375.27|0
1635279320000|2021-10-26 20:15:20|377.27|375.27|377.27|375.27|377.27|375.27|377.27|375.27|0
1635279330000|2021-10-26 20:15:30|377.08|375.08|377.47|375.47|377.47|375.47|377.08|375.08|0
1635279340000|2021-10-26 20:15:40|377.27|375.27|377.66|375.66|377.66|375.66|377.27|375.27|0
1635279350000|2021-10-26 20:15:50|377.27|375.27|377.47|375.47|377.47|375.47|377.27|375.27|0
1635279360000|2021-10-26 20:16:00|377.66|375.66|377.66|375.66|377.66|375.66|377.66|375.66|0
1635279380000|2021-10-26 20:16:20|377.56|375.56|377.47|375.47|377.56|375.56|377.47|375.47|0
1635279390000|2021-10-26 20:16:30|377.66|375.66|377.66|375.66|377.66|375.66|377.66|375.66|0
1635279400000|2021-10-26 20:16:40|377.47|375.47|377.56|375.56|377.56|375.56|377.47|375.47|0
1635279410000|2021-10-26 20:16:50|377.66|375.66|377.66|375.66|377.66|375.66|377.47|375.47|0
1635279420000|2021-10-26 20:17:00|377.86|375.86|378.14|376.14|378.14|376.14|377.86|375.86|0
1635279430000|2021-10-26 20:17:10|378.25|376.25|378.25|376.25|378.44|376.44|378.25|376.25|0
1635279440000|2021-10-26 20:17:20|378.05|376.05|378.44|376.44|378.44|376.44|378.05|376.05|0
1635279450000|2021-10-26 20:17:30|378.34|376.34|378.53|376.53|378.53|376.53|378.34|376.34|0
1635279460000|2021-10-26 20:17:40|378.64|376.64|378.64|376.64|378.64|376.64|378.44|376.44|0
1635279480000|2021-10-26 20:18:00|378.53|376.53|378.53|376.53|378.53|376.53|378.44|376.44|0
1635279490000|2021-10-26 20:18:10|378.44|376.44|378.44|376.44|378.44|376.44|378.25|376.25|0
1635279500000|2021-10-26 20:18:20|378.25|376.25|378.05|376.05|378.34|376.34|378.05|376.05|0
1635279510000|2021-10-26 20:18:30|378.25|376.25|377.86|375.86|378.25|376.25|377.86|375.86|0
1635279520000|2021-10-26 20:18:40|378.05|376.05|378.14|376.14|378.14|376.14|378.05|376.05|0
1635279530000|2021-10-26 20:18:50|378.05|376.05|378.34|376.34|378.34|376.34|378.05|376.05|0
1635279540000|2021-10-26 20:19:00|378.44|376.44|378.64|376.64|378.64|376.64|378.44|376.44|0
1635279550000|2021-10-26 20:19:10|378.63|376.63|378.63|376.63|378.83|376.83|378.63|376.63|0
1635279560000|2021-10-26 20:19:20|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279570000|2021-10-26 20:19:30|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1635279580000|2021-10-26 20:19:40|378.83|376.83|379.02|377.02|379.02|377.02|378.83|376.83|0
1635279590000|2021-10-26 20:19:50|378.83|376.83|379.02|377.02|379.02|377.02|378.83|376.83|0
1635279600000|2021-10-26 20:20:00|378.83|376.83|378.53|376.53|378.83|376.83|378.44|376.44|0
1635279610000|2021-10-26 20:20:10|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279620000|2021-10-26 20:20:20|378.63|376.63|378.63|376.63|378.73|376.73|378.63|376.63|0
1635279630000|2021-10-26 20:20:30|378.83|376.83|378.83|376.83|378.83|376.83|378.83|376.83|0
1635279640000|2021-10-26 20:20:40|378.63|376.63|378.53|376.53|378.63|376.63|378.53|376.53|0
1635279650000|2021-10-26 20:20:50|378.44|376.44|378.05|376.05|378.44|376.44|378.05|376.05|0
1635279670000|2021-10-26 20:21:10|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1635279680000|2021-10-26 20:21:20|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279690000|2021-10-26 20:21:30|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1635279700000|2021-10-26 20:21:40|378.83|376.83|378.83|376.83|378.83|376.83|378.83|376.83|0
1635279710000|2021-10-26 20:21:50|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1635279720000|2021-10-26 20:22:00|378.73|376.73|378.63|376.63|378.73|376.73|378.63|376.63|0
1635279730000|2021-10-26 20:22:10|378.73|376.73|378.63|376.63|378.73|376.73|378.63|376.63|0
1635279740000|2021-10-26 20:22:20|378.83|376.83|379.02|377.02|379.02|377.02|378.83|376.83|0
1635279750000|2021-10-26 20:22:30|378.83|376.83|378.83|376.83|378.83|376.83|378.83|376.83|0
1635279790000|2021-10-26 20:23:10|378.63|376.63|378.44|376.44|378.63|376.63|378.44|376.44|0
1635279800000|2021-10-26 20:23:20|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1635279810000|2021-10-26 20:23:30|378.44|376.44|378.63|376.63|378.63|376.63|378.44|376.44|0
1635279820000|2021-10-26 20:23:40|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279830000|2021-10-26 20:23:50|378.34|376.34|378.34|376.34|378.34|376.34|378.34|376.34|0
1635279840000|2021-10-26 20:24:00|378.44|376.44|378.24|376.24|378.44|376.44|378.24|376.24|0
1635279860000|2021-10-26 20:24:20|378.44|376.44|378.24|376.24|378.44|376.44|378.24|376.24|0
1635279870000|2021-10-26 20:24:30|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279900000|2021-10-26 20:25:00|378.34|376.34|378.24|376.24|378.44|376.44|378.24|376.24|0
1635279910000|2021-10-26 20:25:10|378.34|376.34|378.44|376.44|378.44|376.44|378.34|376.34|0
1635279920000|2021-10-26 20:25:20|378.24|376.24|378.24|376.24|378.24|376.24|378.24|376.24|0
1635279940000|2021-10-26 20:25:40|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635279980000|2021-10-26 20:26:20|378.33|376.33|378.24|376.24|378.33|376.33|378.24|376.24|0
1635279990000|2021-10-26 20:26:30|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635280000000|2021-10-26 20:26:40|378.33|376.33|378.44|376.44|378.44|376.44|378.24|376.24|0
1635280020000|2021-10-26 20:27:00|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|0
1635280030000|2021-10-26 20:27:10|378.44|376.44|378.53|376.53|378.53|376.53|378.44|376.44|0
1635280040000|2021-10-26 20:27:20|378.63|376.63|378.24|376.24|378.63|376.63|378.24|376.24|0
1635280050000|2021-10-26 20:27:30|378.44|376.44|378.44|376.44|378.44|376.44|378.44|376.44|0
1635280060000|2021-10-26 20:27:40|378.24|376.24|378.05|376.05|378.24|376.24|377.94|375.94|0
1635280080000|2021-10-26 20:28:00|378.24|376.24|378.24|376.24|378.24|376.24|378.24|376.24|0
1635280140000|2021-10-26 20:29:00|378.04|376.04|377.65|375.65|378.04|376.04|377.65|375.65|0
1635280160000|2021-10-26 20:29:20|377.46|375.46|377.46|375.46|377.46|375.46|377.46|375.46|0
1635280170000|2021-10-26 20:29:30|377.65|375.65|377.46|375.46|377.65|375.65|377.46|375.46|0
1635280180000|2021-10-26 20:29:40|377.26|375.26|377.26|375.26|377.26|375.26|377.26|375.26|0
1635280190000|2021-10-26 20:29:50|377.46|375.46|377.26|375.26|377.46|375.46|377.26|375.26|0
1635280200000|2021-10-26 20:30:00|377.07|375.07|377.46|375.46|377.46|375.46|377.07|375.07|0
1635280210000|2021-10-26 20:30:10|377.26|375.26|377.26|375.26|377.26|375.26|377.26|375.26|0
1635280230000|2021-10-26 20:30:30|377.36|375.36|377.26|375.26|377.36|375.36|377.26|375.26|0
1635280250000|2021-10-26 20:30:50|377.07|375.07|377.07|375.07|377.26|375.26|377.07|375.07|0
1635280260000|2021-10-26 20:31:00|376.87|374.87|377.07|375.07|377.07|375.07|376.87|374.87|0
1635280270000|2021-10-26 20:31:10|376.87|374.87|376.68|374.68|376.87|374.87|376.68|374.68|0
1635280280000|2021-10-26 20:31:20|376.87|374.87|376.87|374.87|376.87|374.87|376.68|374.68|0
1635280290000|2021-10-26 20:31:30|376.68|374.68|376.87|374.87|376.87|374.87|376.68|374.68|0
1635280300000|2021-10-26 20:31:40|377.07|375.07|377.26|375.26|377.26|375.26|377.07|375.07|0
1635280310000|2021-10-26 20:31:50|377.07|375.07|377.07|375.07|377.46|375.46|377.07|375.07|0
1635280330000|2021-10-26 20:32:10|377.26|375.26|377.26|375.26|377.26|375.26|377.26|375.26|0
1635280350000|2021-10-26 20:32:30|377.07|375.07|377.26|375.26|377.26|375.26|377.07|375.07|0
1635280360000|2021-10-26 20:32:40|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|0
1635280390000|2021-10-26 20:33:10|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|0
1635280410000|2021-10-26 20:33:30|377.07|375.07|376.87|374.87|377.07|375.07|376.87|374.87|0
1635280420000|2021-10-26 20:33:40|377.07|375.07|376.87|374.87|377.07|375.07|376.87|374.87|0
1635280460000|2021-10-26 20:34:20|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|0
1635280470000|2021-10-26 20:34:30|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|0
1635280500000|2021-10-26 20:35:00|376.68|374.68|376.68|374.68|376.87|374.87|376.68|374.68|0
1635280510000|2021-10-26 20:35:10|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|0
1635280520000|2021-10-26 20:35:20|376.68|374.68|376.68|374.68|376.87|374.87|376.68|374.68|0
1635280530000|2021-10-26 20:35:30|376.87|374.87|376.87|374.87|376.87|374.87|376.68|374.68|0
1635280570000|2021-10-26 20:36:10|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635280590000|2021-10-26 20:36:30|376.87|374.87|376.68|374.68|376.87|374.87|376.68|374.68|0
1635280620000|2021-10-26 20:37:00|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635280650000|2021-10-26 20:37:30|376.29|374.29|376.29|374.29|376.29|374.29|376.29|374.29|0
1635280670000|2021-10-26 20:37:50|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635280700000|2021-10-26 20:38:20|376.19|374.19|376.09|374.09|376.29|374.29|376.09|374.09|0
1635280710000|2021-10-26 20:38:30|375.9|373.9|376.09|374.09|376.29|374.29|375.9|373.9|0
1635280720000|2021-10-26 20:38:40|376.29|374.29|376.29|374.29|376.29|374.29|376.29|374.29|0
1635280730000|2021-10-26 20:38:50|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635280740000|2021-10-26 20:39:00|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635280780000|2021-10-26 20:39:40|376.09|374.09|376.29|374.29|376.29|374.29|376.09|374.09|0
1635280810000|2021-10-26 20:40:10|376.68|374.68|376.48|374.48|376.68|374.68|376.48|374.48|0
1635280820000|2021-10-26 20:40:20|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635280830000|2021-10-26 20:40:30|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635280840000|2021-10-26 20:40:40|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635280880000|2021-10-26 20:41:20|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635280890000|2021-10-26 20:41:30|376.48|374.48|376.67|374.67|376.67|374.67|376.48|374.48|0
1635280900000|2021-10-26 20:41:40|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635280920000|2021-10-26 20:42:00|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635281020000|2021-10-26 20:43:40|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635281030000|2021-10-26 20:43:50|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635281040000|2021-10-26 20:44:00|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635281070000|2021-10-26 20:44:30|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635281100000|2021-10-26 20:45:00|376.48|374.48|376.48|374.48|376.48|374.48|376.28|374.28|0
1635281140000|2021-10-26 20:45:40|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635281150000|2021-10-26 20:45:50|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|0
1635281160000|2021-10-26 20:46:00|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|0
1635281170000|2021-10-26 20:46:10|377.26|375.26|377.26|375.26|377.26|375.26|377.26|375.26|0
1635281200000|2021-10-26 20:46:40|377.06|375.06|377.26|375.26|377.26|375.26|377.06|375.06|0
1635281220000|2021-10-26 20:47:00|377.45|375.45|377.65|375.65|377.65|375.65|377.45|375.45|0
1635281240000|2021-10-26 20:47:20|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635281280000|2021-10-26 20:48:00|377.45|375.45|377.45|375.45|377.45|375.45|377.45|375.45|0
1635281340000|2021-10-26 20:49:00|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635281410000|2021-10-26 20:50:10|377.84|375.84|377.64|375.64|377.84|375.84|377.64|375.64|0
1635281430000|2021-10-26 20:50:30|377.74|375.74|377.64|375.64|377.84|375.84|377.64|375.64|0
1635281440000|2021-10-26 20:50:40|377.45|375.45|377.45|375.45|377.45|375.45|377.45|375.45|0
1635281450000|2021-10-26 20:50:50|377.25|375.25|377.06|375.06|377.25|375.25|377.06|375.06|0
1635281470000|2021-10-26 20:51:10|377.15|375.15|377.06|375.06|377.25|375.25|377.06|375.06|0
1635281480000|2021-10-26 20:51:20|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|0
1635281500000|2021-10-26 20:51:40|377.06|375.06|377.45|375.45|377.45|375.45|377.06|375.06|0
1635281530000|2021-10-26 20:52:10|377.25|375.25|377.35|375.35|377.45|375.45|377.25|375.25|0
1635281540000|2021-10-26 20:52:20|377.45|375.45|377.45|375.45|377.45|375.45|377.45|375.45|0
1635281550000|2021-10-26 20:52:30|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|0
1635281570000|2021-10-26 20:52:50|377.15|375.15|377.06|375.06|377.15|375.15|377.06|375.06|0
1635281590000|2021-10-26 20:53:10|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|0
1635281600000|2021-10-26 20:53:20|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635281610000|2021-10-26 20:53:30|376.08|374.08|375.89|373.89|376.08|374.08|375.89|373.89|0
1635281620000|2021-10-26 20:53:40|375.7|373.7|375.89|373.89|375.89|373.89|375.7|373.7|0
1635281630000|2021-10-26 20:53:50|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1635281640000|2021-10-26 20:54:00|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1635281650000|2021-10-26 20:54:10|375.79|373.79|375.69|373.69|375.79|373.79|375.69|373.69|0
1635281670000|2021-10-26 20:54:30|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1635281690000|2021-10-26 20:54:50|376.08|374.08|375.89|373.89|376.08|374.08|375.89|373.89|0
1635281700000|2021-10-26 20:55:00|376.08|374.08|376.47|374.47|376.47|374.47|376.08|374.08|0
1635281720000|2021-10-26 20:55:20|376.67|374.67|376.47|374.47|376.67|374.67|376.47|374.47|0
1635281730000|2021-10-26 20:55:30|376.67|374.67|376.86|374.86|376.86|374.86|376.37|374.37|0
1635281750000|2021-10-26 20:55:50|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635281770000|2021-10-26 20:56:10|376.57|374.57|376.57|374.57|376.57|374.57|376.57|374.57|0
1635281780000|2021-10-26 20:56:20|376.67|374.67|376.57|374.57|376.67|374.67|376.57|374.57|0
1635281790000|2021-10-26 20:56:30|376.47|374.47|376.47|374.47|376.47|374.47|376.47|374.47|0
1635281810000|2021-10-26 20:56:50|376.37|374.37|376.37|374.37|376.37|374.37|376.37|374.37|0
1635281820000|2021-10-26 20:57:00|376.28|374.28|376.28|374.28|376.28|374.28|376.18|374.18|0
1635281830000|2021-10-26 20:57:10|376.08|374.08|376.08|374.08|376.18|374.18|376.08|374.08|0
1635281840000|2021-10-26 20:57:20|376.28|374.28|376.18|374.18|376.28|374.28|376.18|374.18|0
1635281850000|2021-10-26 20:57:30|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1635281880000|2021-10-26 20:58:00|375.98|373.98|375.89|373.89|375.98|373.98|375.89|373.89|0
1635281930000|2021-10-26 20:58:50|376.08|374.08|376.28|374.28|376.28|374.28|376.08|374.08|0
1635281940000|2021-10-26 20:59:00|376.08|374.08|376.28|374.28|376.28|374.28|376.08|374.08|0
1635281960000|2021-10-26 20:59:20|376.47|374.47|376.66|374.66|376.66|374.66|376.47|374.47|0
1635281970000|2021-10-26 20:59:30|376.86|374.86|377.05|375.05|377.05|375.05|376.86|374.86|0
1635281990000|2021-10-26 20:59:50|376.95|374.95|375.98|373.98|376.95|374.95|375.98|373.98|0
1635282000000|2021-10-26 21:00:00|376.06|374.06|376.21|374.21|376.21|374.21|376.03|374.03|0
1635282010000|2021-10-26 21:00:10|376.28|374.28|376.23|374.23|376.28|374.28|376.17|374.17|0
1635282030000|2021-10-26 21:00:30|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|0
1635282040000|2021-10-26 21:00:40|376.56|374.56|376.56|374.56|376.56|374.56|376.56|374.56|0
1635282050000|2021-10-26 21:00:50|376.71|374.71|376.45|374.45|376.71|374.71|376.45|374.45|0
1635282060000|2021-10-26 21:01:00|376.48|374.48|376.71|374.71|376.71|374.71|376.48|374.48|0
1635282080000|2021-10-26 21:01:20|376.76|374.76|376.71|374.71|376.76|374.76|376.71|374.71|0
1635282090000|2021-10-26 21:01:30|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635282100000|2021-10-26 21:01:40|376.85|374.85|376.85|374.85|376.85|374.85|376.85|374.85|0
1635282120000|2021-10-26 21:02:00|376.71|374.71|376.73|374.73|376.73|374.73|376.71|374.71|0
1635282310000|2021-10-26 21:05:10|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|0
1635282320000|2021-10-26 21:05:20|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635282330000|2021-10-26 21:05:30|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1635282350000|2021-10-26 21:05:50|376.54|374.54|376.51|374.51|376.54|374.54|376.51|374.51|0
1635282360000|2021-10-26 21:06:00|376.48|374.48|376.45|374.45|376.48|374.48|376.45|374.45|0
1635282370000|2021-10-26 21:06:10|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635282380000|2021-10-26 21:06:20|376.45|374.45|376.45|374.45|376.45|374.45|376.45|374.45|0
1635282390000|2021-10-26 21:06:30|376.59|374.59|376.54|374.54|376.59|374.59|376.54|374.54|0
1635282400000|2021-10-26 21:06:40|376.45|374.45|376.62|374.62|376.62|374.62|376.45|374.45|0
1635282410000|2021-10-26 21:06:50|376.59|374.59|376.43|374.43|376.59|374.59|376.43|374.43|0
1635282420000|2021-10-26 21:07:00|376.48|374.48|376.45|374.45|376.48|374.48|376.45|374.45|0
1635282440000|2021-10-26 21:07:20|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635282450000|2021-10-26 21:07:30|376.48|374.48|375.77|373.77|376.48|374.48|375.77|373.77|0
1635282460000|2021-10-26 21:07:40|376.12|374.12|375.83|373.83|376.12|374.12|375.83|373.83|0
1635282470000|2021-10-26 21:07:50|375.91|373.91|375.91|373.91|375.91|373.91|375.91|373.91|0
1635282480000|2021-10-26 21:08:00|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1635282490000|2021-10-26 21:08:10|376.14|374.14|376.12|374.12|376.14|374.14|376.12|374.12|0
1635282500000|2021-10-26 21:08:20|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1635282510000|2021-10-26 21:08:30|375.83|373.83|375.88|373.88|375.88|373.88|375.83|373.83|0
1635282520000|2021-10-26 21:08:40|375.8|373.8|375.8|373.8|375.8|373.8|375.8|373.8|0
1635282540000|2021-10-26 21:09:00|375.86|373.86|375.66|373.66|375.86|373.86|375.66|373.66|0
1635282570000|2021-10-26 21:09:30|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1635282640000|2021-10-26 21:10:40|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|0
1635282650000|2021-10-26 21:10:50|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1635282660000|2021-10-26 21:11:00|376.45|374.45|376.45|374.45|376.45|374.45|376.45|374.45|0
1635282670000|2021-10-26 21:11:10|376.53|374.53|376.56|374.56|376.56|374.56|376.53|374.53|0
1635282690000|2021-10-26 21:11:30|376.17|374.17|376.67|374.67|376.7|374.7|376.17|374.17|0
1635282730000|2021-10-26 21:12:10|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|0
1635282750000|2021-10-26 21:12:30|376.2|374.2|376.2|374.2|376.2|374.2|376.2|374.2|0
1635282790000|2021-10-26 21:13:10|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|0
1635282800000|2021-10-26 21:13:20|376.45|374.45|376.17|374.17|376.45|374.45|376.17|374.17|0
1635282820000|2021-10-26 21:13:40|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1635282880000|2021-10-26 21:14:40|376.13|374.13|376.13|374.13|376.13|374.13|376.13|374.13|0
1635282920000|2021-10-26 21:15:20|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|0
1635282940000|2021-10-26 21:15:40|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635282970000|2021-10-26 21:16:10|376.2|374.2|376.2|374.2|376.2|374.2|376.2|374.2|0
1635282990000|2021-10-26 21:16:30|376.36|374.36|376.25|374.25|376.36|374.36|376.2|374.2|0
1635283000000|2021-10-26 21:16:40|376.31|374.31|376.31|374.31|376.31|374.31|376.31|374.31|0
1635283010000|2021-10-26 21:16:50|376.27|374.27|376.27|374.27|376.27|374.27|376.27|374.27|0
1635283050000|2021-10-26 21:17:30|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|0
1635283070000|2021-10-26 21:17:50|376.42|374.42|376.39|374.39|376.42|374.42|376.39|374.39|0
1635283080000|2021-10-26 21:18:00|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635283090000|2021-10-26 21:18:10|376.67|374.67|376.53|374.53|376.67|374.67|376.53|374.53|0
1635283100000|2021-10-26 21:18:20|376.55|374.55|376.53|374.53|376.55|374.55|376.53|374.53|0
1635283120000|2021-10-26 21:18:40|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635283140000|2021-10-26 21:19:00|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635283200000|2021-10-26 21:20:00|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1635283230000|2021-10-26 21:20:30|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635283400000|2021-10-26 21:23:20|376.55|374.55|376.55|374.55|376.55|374.55|376.55|374.55|0
1635283410000|2021-10-26 21:23:30|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635283500000|2021-10-26 21:25:00|376.55|374.55|376.55|374.55|376.55|374.55|376.55|374.55|0
1635283510000|2021-10-26 21:25:10|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1635283540000|2021-10-26 21:25:40|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1635283580000|2021-10-26 21:26:20|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1635283590000|2021-10-26 21:26:30|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1635283630000|2021-10-26 21:27:10|376.67|374.67|376.63|374.63|376.67|374.67|376.63|374.63|0
1635283670000|2021-10-26 21:27:50|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1635283700000|2021-10-26 21:28:20|376.63|374.63|376.66|374.66|376.66|374.66|376.63|374.63|0
1635283830000|2021-10-26 21:30:30|376.77|374.77|376.77|374.77|376.77|374.77|376.77|374.77|0
1635283870000|2021-10-26 21:31:10|376.8|374.8|376.8|374.8|376.8|374.8|376.8|374.8|0
1635283900000|2021-10-26 21:31:40|376.77|374.77|376.77|374.77|376.77|374.77|376.77|374.77|0
1635283920000|2021-10-26 21:32:00|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1635283940000|2021-10-26 21:32:20|376.77|374.77|376.61|374.61|376.77|374.77|376.61|374.61|0
1635283950000|2021-10-26 21:32:30|376.75|374.75|376.75|374.75|376.75|374.75|376.75|374.75|0
1635283960000|2021-10-26 21:32:40|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|0
1635284000000|2021-10-26 21:33:20|376.75|374.75|376.77|374.77|376.77|374.77|376.75|374.75|0
1635284020000|2021-10-26 21:33:40|376.75|374.75|376.75|374.75|376.75|374.75|376.75|374.75|0
1635284040000|2021-10-26 21:34:00|376.8|374.8|376.8|374.8|376.8|374.8|376.8|374.8|0
1635284050000|2021-10-26 21:34:10|376.75|374.75|376.83|374.83|376.83|374.83|376.75|374.75|0
1635284060000|2021-10-26 21:34:20|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|0
1635284070000|2021-10-26 21:34:30|376.75|374.75|376.8|374.8|376.89|374.89|376.75|374.75|0
1635284190000|2021-10-26 21:36:30|376.57|374.57|376.57|374.57|376.57|374.57|376.57|374.57|0
1635284250000|2021-10-26 21:37:30|376.71|374.71|376.8|374.8|376.8|374.8|376.71|374.71|0
1635284260000|2021-10-26 21:37:40|376.71|374.71|376.57|374.57|376.71|374.71|376.57|374.57|0
1635284300000|2021-10-26 21:38:20|376.54|374.54|376.54|374.54|376.54|374.54|376.54|374.54|0
1635284320000|2021-10-26 21:38:40|376.66|374.66|376.66|374.66|376.66|374.66|376.66|374.66|0
1635284360000|2021-10-26 21:39:20|376.69|374.69|376.69|374.69|376.77|374.77|376.66|374.66|0
1635284370000|2021-10-26 21:39:30|376.8|374.8|376.69|374.69|376.8|374.8|376.69|374.69|0
1635284400000|2021-10-26 21:40:00|376.71|374.71|376.77|374.77|376.77|374.77|376.71|374.71|0
1635284430000|2021-10-26 21:40:30|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1635284440000|2021-10-26 21:40:40|376.71|374.71|376.43|374.43|376.71|374.71|376.43|374.43|0
1635284490000|2021-10-26 21:41:30|376.66|374.66|376.66|374.66|376.66|374.66|376.66|374.66|0
1635284550000|2021-10-26 21:42:30|376.38|374.38|376.63|374.63|376.63|374.63|376.38|374.38|0
1635284580000|2021-10-26 21:43:00|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1635284600000|2021-10-26 21:43:20|376.54|374.54|376.54|374.54|376.54|374.54|376.54|374.54|0
1635284610000|2021-10-26 21:43:30|376.6|374.6|376.63|374.63|376.63|374.63|376.6|374.6|0
1635284620000|2021-10-26 21:43:40|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1635284680000|2021-10-26 21:44:40|376.15|374.15|376.32|374.32|376.32|374.32|376.15|374.15|0
1635284760000|2021-10-26 21:46:00|376.34|374.34|376.37|374.37|376.37|374.37|376.34|374.34|0
1635284780000|2021-10-26 21:46:20|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1635285180000|2021-10-26 21:53:00|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635285190000|2021-10-26 21:53:10|376.4|374.4|376.37|374.37|376.4|374.4|376.37|374.37|0
1635285200000|2021-10-26 21:53:20|376.4|374.4|376.49|374.49|376.49|374.49|376.4|374.4|0
1635285210000|2021-10-26 21:53:30|376.4|374.4|376.34|374.34|376.4|374.4|376.34|374.34|0
1635285230000|2021-10-26 21:53:50|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635285240000|2021-10-26 21:54:00|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1635285250000|2021-10-26 21:54:10|376.42|374.42|376.53|374.53|376.53|374.53|376.4|374.4|0
1635285260000|2021-10-26 21:54:20|376.46|374.46|376.46|374.46|376.46|374.46|376.42|374.42|0
1635285280000|2021-10-26 21:54:40|376.37|374.37|376.37|374.37|376.37|374.37|376.37|374.37|0
1635285290000|2021-10-26 21:54:50|376.46|374.46|376.46|374.46|376.46|374.46|376.46|374.46|0
1635285300000|2021-10-26 21:55:00|376.42|374.42|376.49|374.49|376.49|374.49|376.42|374.42|0
1635285310000|2021-10-26 21:55:10|376.4|374.4|376.25|374.25|376.4|374.4|376.25|374.25|0
1635285330000|2021-10-26 21:55:30|376.2|374.2|376.32|374.32|376.32|374.32|376.2|374.2|0
1635285350000|2021-10-26 21:55:50|376.42|374.42|376.17|374.17|376.42|374.42|376.17|374.17|0
1635285360000|2021-10-26 21:56:00|376.2|374.2|376.34|374.34|376.34|374.34|376.2|374.2|0
1635285370000|2021-10-26 21:56:10|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635285380000|2021-10-26 21:56:20|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1635285390000|2021-10-26 21:56:30|376.25|374.25|376.25|374.25|376.25|374.25|376.25|374.25|0
1635285400000|2021-10-26 21:56:40|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635285430000|2021-10-26 21:57:10|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1635285440000|2021-10-26 21:57:20|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635285460000|2021-10-26 21:57:40|376.37|374.37|376.37|374.37|376.37|374.37|376.37|374.37|0
1635285470000|2021-10-26 21:57:50|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635285490000|2021-10-26 21:58:10|376.45|374.45|376.45|374.45|376.45|374.45|376.45|374.45|0
1635285510000|2021-10-26 21:58:30|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1635285530000|2021-10-26 21:58:50|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|0
1635285580000|2021-10-26 21:59:40|376.31|374.31|376.31|374.31|376.31|374.31|376.31|374.31|0
1635285600000|2021-10-26 22:00:00|376.34|374.34|376.92|374.92|376.92|374.92|376.34|374.34|0
1635285610000|2021-10-26 22:00:10|377.02|375.02|377.41|375.41|377.41|375.41|377.02|375.02|0
1635285620000|2021-10-26 22:00:20|378|376|378|376|378|376|378|376|0
1635285630000|2021-10-26 22:00:30|377.61|375.61|377.61|375.61|377.61|375.61|377.61|375.61|0
1635285640000|2021-10-26 22:00:40|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635285650000|2021-10-26 22:00:50|377.61|375.61|377.22|375.22|377.7|375.7|377.22|375.22|0
1635285660000|2021-10-26 22:01:00|377.41|375.41|377.22|375.22|377.41|375.41|377.22|375.22|0
1635285670000|2021-10-26 22:01:10|377.02|375.02|377.11|375.11|377.11|375.11|377.02|375.02|0
1635285680000|2021-10-26 22:01:20|377.02|375.02|376.92|374.92|377.02|375.02|376.83|374.83|0
1635285690000|2021-10-26 22:01:30|376.83|374.83|377.02|375.02|377.02|375.02|376.83|374.83|0
1635285700000|2021-10-26 22:01:40|376.92|374.92|377.02|375.02|377.02|375.02|376.83|374.83|0
1635285710000|2021-10-26 22:01:50|376.83|374.83|376.83|374.83|376.83|374.83|376.83|374.83|0
1635285720000|2021-10-26 22:02:00|376.92|374.92|377.02|375.02|377.02|375.02|376.92|374.92|0
1635285730000|2021-10-26 22:02:10|377.22|375.22|376.83|374.83|377.22|375.22|376.83|374.83|0
1635285740000|2021-10-26 22:02:20|376.92|374.92|376.92|374.92|377.02|375.02|376.83|374.83|0
1635285750000|2021-10-26 22:02:30|376.72|374.72|376.83|374.83|376.83|374.83|376.72|374.72|0
1635285760000|2021-10-26 22:02:40|377.21|375.21|377.41|375.41|377.41|375.41|377.21|375.21|0
1635285770000|2021-10-26 22:02:50|377.6|375.6|377.41|375.41|377.6|375.6|377.41|375.41|0
1635285780000|2021-10-26 22:03:00|377.5|375.5|377.41|375.41|377.5|375.5|377.41|375.41|0
1635285790000|2021-10-26 22:03:10|377.21|375.21|377.02|375.02|377.21|375.21|377.02|375.02|0
1635285810000|2021-10-26 22:03:30|377.11|375.11|377.11|375.11|377.21|375.21|377.11|375.11|0
1635285820000|2021-10-26 22:03:40|377.21|375.21|376.63|374.63|377.21|375.21|376.63|374.63|0
1635285830000|2021-10-26 22:03:50|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1635285840000|2021-10-26 22:04:00|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1635285850000|2021-10-26 22:04:10|376.72|374.72|376.82|374.82|377.02|375.02|376.72|374.72|0
1635285860000|2021-10-26 22:04:20|377.02|375.02|377.02|375.02|377.02|375.02|377.02|375.02|0
1635285870000|2021-10-26 22:04:30|377.21|375.21|377.21|375.21|377.41|375.41|377.21|375.21|0
1635285880000|2021-10-26 22:04:40|377.02|375.02|377.02|375.02|377.02|375.02|377.02|375.02|0
1635285890000|2021-10-26 22:04:50|376.92|374.92|377.02|375.02|377.02|375.02|376.82|374.82|0
1635285900000|2021-10-26 22:05:00|377.21|375.21|377.02|375.02|377.21|375.21|377.02|375.02|0
1635285910000|2021-10-26 22:05:10|377.21|375.21|377.21|375.21|377.21|375.21|377.21|375.21|0
1635285920000|2021-10-26 22:05:20|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635285940000|2021-10-26 22:05:40|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635285950000|2021-10-26 22:05:50|377.6|375.6|377.6|375.6|377.6|375.6|377.31|375.31|0
1635285960000|2021-10-26 22:06:00|377.41|375.41|377.41|375.41|377.41|375.41|377.02|375.02|0
1635285970000|2021-10-26 22:06:10|377.6|375.6|377.8|375.8|377.8|375.8|377.6|375.6|0
1635285980000|2021-10-26 22:06:20|377.6|375.6|377.41|375.41|377.6|375.6|377.21|375.21|0
1635285990000|2021-10-26 22:06:30|377.5|375.5|377.6|375.6|377.6|375.6|377.41|375.41|0
1635286000000|2021-10-26 22:06:40|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635286010000|2021-10-26 22:06:50|377.6|375.6|377.6|375.6|377.7|375.7|377.6|375.6|0
1635286020000|2021-10-26 22:07:00|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635286030000|2021-10-26 22:07:10|377.89|375.89|377.99|375.99|377.99|375.99|377.89|375.89|0
1635286040000|2021-10-26 22:07:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635286050000|2021-10-26 22:07:30|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635286060000|2021-10-26 22:07:40|377.6|375.6|377.6|375.6|377.8|375.8|377.6|375.6|0
1635286070000|2021-10-26 22:07:50|377.8|375.8|377.99|375.99|377.99|375.99|377.8|375.8|0
1635286080000|2021-10-26 22:08:00|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|0
1635286090000|2021-10-26 22:08:10|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|0
1635286100000|2021-10-26 22:08:20|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|0
1635286110000|2021-10-26 22:08:30|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635286120000|2021-10-26 22:08:40|377.69|375.69|377.8|375.8|377.8|375.8|377.6|375.6|0
1635286130000|2021-10-26 22:08:50|377.99|375.99|378.19|376.19|378.19|376.19|377.99|375.99|0
1635286140000|2021-10-26 22:09:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1635286150000|2021-10-26 22:09:10|378.19|376.19|378.28|376.28|378.38|376.38|378.19|376.19|0
1635286160000|2021-10-26 22:09:20|378.38|376.38|378.58|376.58|378.58|376.58|378.38|376.38|0
1635286170000|2021-10-26 22:09:30|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|0
1635286180000|2021-10-26 22:09:40|378.58|376.58|378.38|376.38|378.58|376.58|378.38|376.38|0
1635286190000|2021-10-26 22:09:50|378.58|376.58|378.58|376.58|378.58|376.58|378.58|376.58|0
1635286200000|2021-10-26 22:10:00|378.77|376.77|378.58|376.58|378.77|376.77|378.58|376.58|0
1635286220000|2021-10-26 22:10:20|378.67|376.67|378.67|376.67|378.67|376.67|378.67|376.67|0
1635286230000|2021-10-26 22:10:30|378.57|376.57|378.57|376.57|378.67|376.67|378.57|376.57|0
1635286240000|2021-10-26 22:10:40|378.77|376.77|378.57|376.57|378.77|376.77|378.57|376.57|0
1635286250000|2021-10-26 22:10:50|378.77|376.77|378.67|376.67|378.77|376.77|378.67|376.67|0
1635286260000|2021-10-26 22:11:00|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|0
1635286280000|2021-10-26 22:11:20|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635286300000|2021-10-26 22:11:40|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1635286310000|2021-10-26 22:11:50|378.38|376.38|378.57|376.57|378.57|376.57|378.38|376.38|0
1635286320000|2021-10-26 22:12:00|378.77|376.77|378.67|376.67|378.77|376.77|378.57|376.57|0
1635286330000|2021-10-26 22:12:10|378.57|376.57|378.57|376.57|378.67|376.67|378.57|376.57|0
1635286340000|2021-10-26 22:12:20|378.77|376.77|378.86|376.86|378.86|376.86|378.77|376.77|0
1635286350000|2021-10-26 22:12:30|378.77|376.77|379.35|377.35|379.35|377.35|378.77|376.77|0
1635286360000|2021-10-26 22:12:40|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286380000|2021-10-26 22:13:00|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635286390000|2021-10-26 22:13:10|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286400000|2021-10-26 22:13:20|378.96|376.96|379.16|377.16|379.16|377.16|378.96|376.96|0
1635286410000|2021-10-26 22:13:30|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635286420000|2021-10-26 22:13:40|379.16|377.16|379.06|377.06|379.16|377.16|379.06|377.06|0
1635286430000|2021-10-26 22:13:50|378.96|376.96|378.96|376.96|379.06|377.06|378.96|376.96|0
1635286440000|2021-10-26 22:14:00|379.06|377.06|379.06|377.06|379.06|377.06|378.96|376.96|0
1635286450000|2021-10-26 22:14:10|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635286470000|2021-10-26 22:14:30|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286480000|2021-10-26 22:14:40|379.35|377.35|379.35|377.35|379.35|377.35|379.35|377.35|0
1635286500000|2021-10-26 22:15:00|379.45|377.45|379.35|377.35|379.45|377.45|379.35|377.35|0
1635286510000|2021-10-26 22:15:10|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286530000|2021-10-26 22:15:30|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635286540000|2021-10-26 22:15:40|378.96|376.96|378.96|376.96|379.16|377.16|378.96|376.96|0
1635286550000|2021-10-26 22:15:50|379.06|377.06|378.96|376.96|379.06|377.06|378.96|376.96|0
1635286570000|2021-10-26 22:16:10|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286590000|2021-10-26 22:16:30|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635286610000|2021-10-26 22:16:50|378.77|376.77|378.96|376.96|378.96|376.96|378.77|376.77|0
1635286620000|2021-10-26 22:17:00|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|0
1635286630000|2021-10-26 22:17:10|379.16|377.16|378.96|376.96|379.16|377.16|378.96|376.96|0
1635286650000|2021-10-26 22:17:30|379.16|377.16|378.96|376.96|379.16|377.16|378.96|376.96|0
1635286660000|2021-10-26 22:17:40|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286670000|2021-10-26 22:17:50|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|0
1635286680000|2021-10-26 22:18:00|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|0
1635286690000|2021-10-26 22:18:10|378.96|376.96|379.16|377.16|379.16|377.16|378.96|376.96|0
1635286720000|2021-10-26 22:18:40|379.35|377.35|379.35|377.35|379.35|377.35|379.35|377.35|0
1635286730000|2021-10-26 22:18:50|379.16|377.16|379.16|377.16|379.16|377.16|379.16|377.16|0
1635286770000|2021-10-26 22:19:30|379.35|377.35|379.74|377.74|379.74|377.74|379.35|377.35|0
1635286780000|2021-10-26 22:19:40|379.55|377.55|379.74|377.74|379.74|377.74|379.55|377.55|0
1635286790000|2021-10-26 22:19:50|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635286800000|2021-10-26 22:20:00|380.13|378.13|380.13|378.13|380.33|378.33|380.13|378.13|0
1635286810000|2021-10-26 22:20:10|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635286820000|2021-10-26 22:20:20|380.13|378.13|379.94|377.94|380.13|378.13|379.94|377.94|0
1635286830000|2021-10-26 22:20:30|380.03|378.03|380.33|378.33|380.33|378.33|380.03|378.03|0
1635286840000|2021-10-26 22:20:40|380.13|378.13|380.33|378.33|380.33|378.33|380.13|378.13|0
1635286850000|2021-10-26 22:20:50|380.13|378.13|380.13|378.13|380.13|378.13|380.13|378.13|0
1635286860000|2021-10-26 22:21:00|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635286870000|2021-10-26 22:21:10|380.22|378.22|380.42|378.42|380.52|378.52|380.22|378.22|0
1635286880000|2021-10-26 22:21:20|380.52|378.52|380.33|378.33|380.52|378.52|380.33|378.33|0
1635286900000|2021-10-26 22:21:40|380.91|378.91|381.11|379.11|381.11|379.11|380.91|378.91|0
1635286910000|2021-10-26 22:21:50|380.91|378.91|380.52|378.52|380.91|378.91|380.52|378.52|0
1635286920000|2021-10-26 22:22:00|380.13|378.13|380.13|378.13|380.13|378.13|380.13|378.13|0
1635286940000|2021-10-26 22:22:20|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|0
1635286950000|2021-10-26 22:22:30|380.33|378.33|380.52|378.52|380.52|378.52|380.33|378.33|0
1635286960000|2021-10-26 22:22:40|380.33|378.33|380.42|378.42|380.42|378.42|380.33|378.33|0
1635286970000|2021-10-26 22:22:50|380.33|378.33|380.13|378.13|380.33|378.33|380.13|378.13|0
1635286990000|2021-10-26 22:23:10|379.93|377.93|379.93|377.93|379.93|377.93|379.93|377.93|0
1635287010000|2021-10-26 22:23:30|380.13|378.13|380.13|378.13|380.13|378.13|380.03|378.03|0
1635287020000|2021-10-26 22:23:40|379.93|377.93|379.74|377.74|379.93|377.93|379.74|377.74|0
1635287030000|2021-10-26 22:23:50|379.54|377.54|379.54|377.54|379.54|377.54|379.54|377.54|0
1635287040000|2021-10-26 22:24:00|379.64|377.64|379.54|377.54|379.64|377.64|379.54|377.54|0
1635287060000|2021-10-26 22:24:20|379.35|377.35|379.54|377.54|379.54|377.54|379.35|377.35|0
1635287080000|2021-10-26 22:24:40|379.64|377.64|379.74|377.74|379.74|377.74|379.64|377.64|0
1635287090000|2021-10-26 22:24:50|379.54|377.54|379.54|377.54|379.54|377.54|379.54|377.54|0
1635287100000|2021-10-26 22:25:00|379.64|377.64|379.54|377.54|379.64|377.64|379.54|377.54|0
1635287150000|2021-10-26 22:25:50|379.74|377.74|379.74|377.74|379.74|377.74|379.74|377.74|0
1635287160000|2021-10-26 22:26:00|379.54|377.54|379.54|377.54|379.54|377.54|379.54|377.54|0
1635287180000|2021-10-26 22:26:20|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|0
1635287190000|2021-10-26 22:26:30|379.35|377.35|379.35|377.35|379.35|377.35|379.35|377.35|0
1635287200000|2021-10-26 22:26:40|379.15|377.15|378.96|376.96|379.25|377.25|378.96|376.96|0
1635287210000|2021-10-26 22:26:50|379.05|377.05|379.35|377.35|379.35|377.35|379.05|377.05|0
1635287220000|2021-10-26 22:27:00|379.15|377.15|379.25|377.25|379.25|377.25|379.15|377.15|0
1635287230000|2021-10-26 22:27:10|379.35|377.35|379.35|377.35|379.35|377.35|379.35|377.35|0
1635287240000|2021-10-26 22:27:20|379.54|377.54|379.54|377.54|379.54|377.54|379.54|377.54|0
1635287250000|2021-10-26 22:27:30|379.74|377.74|379.54|377.54|379.74|377.74|379.54|377.54|0
1635287280000|2021-10-26 22:28:00|379.74|377.74|379.74|377.74|379.74|377.74|379.74|377.74|0
1635287290000|2021-10-26 22:28:10|379.83|377.83|379.93|377.93|379.93|377.93|379.83|377.83|0
1635287310000|2021-10-26 22:28:30|379.74|377.74|379.93|377.93|379.93|377.93|379.74|377.74|0
1635287340000|2021-10-26 22:29:00|380.13|378.13|380.13|378.13|380.13|378.13|380.13|378.13|0
1635287350000|2021-10-26 22:29:10|380.32|378.32|380.52|378.52|380.52|378.52|380.32|378.32|0
1635287360000|2021-10-26 22:29:20|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287370000|2021-10-26 22:29:30|380.52|378.52|380.71|378.71|380.71|378.71|380.52|378.52|0
1635287380000|2021-10-26 22:29:40|380.81|378.81|380.91|378.91|380.91|378.91|380.81|378.81|0
1635287390000|2021-10-26 22:29:50|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287400000|2021-10-26 22:30:00|380.52|378.52|380.52|378.52|380.52|378.52|380.52|378.52|0
1635287410000|2021-10-26 22:30:10|380.32|378.32|380.32|378.32|380.32|378.32|380.32|378.32|0
1635287420000|2021-10-26 22:30:20|380.42|378.42|380.52|378.52|380.52|378.52|380.32|378.32|0
1635287430000|2021-10-26 22:30:30|380.61|378.61|380.91|378.91|380.91|378.91|380.61|378.61|0
1635287440000|2021-10-26 22:30:40|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287460000|2021-10-26 22:31:00|380.61|378.61|380.91|378.91|380.91|378.91|380.61|378.61|0
1635287470000|2021-10-26 22:31:10|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287500000|2021-10-26 22:31:40|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635287510000|2021-10-26 22:31:50|380.81|378.81|380.91|378.91|380.91|378.91|380.81|378.81|0
1635287520000|2021-10-26 22:32:00|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|0
1635287530000|2021-10-26 22:32:10|381.3|379.3|381.3|379.3|381.3|379.3|381.3|379.3|0
1635287540000|2021-10-26 22:32:20|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|0
1635287550000|2021-10-26 22:32:30|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635287560000|2021-10-26 22:32:40|381|379|380.91|378.91|381|379|380.91|378.91|0
1635287570000|2021-10-26 22:32:50|381|379|380.91|378.91|381|379|380.91|378.91|0
1635287580000|2021-10-26 22:33:00|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287590000|2021-10-26 22:33:10|380.52|378.52|380.32|378.32|380.52|378.52|380.32|378.32|0
1635287600000|2021-10-26 22:33:20|380.52|378.52|380.32|378.32|380.52|378.52|380.32|378.32|0
1635287610000|2021-10-26 22:33:30|380.52|378.52|380.52|378.52|380.52|378.52|380.52|378.52|0
1635287620000|2021-10-26 22:33:40|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1635287630000|2021-10-26 22:33:50|380.52|378.52|380.32|378.32|380.52|378.52|380.32|378.32|0
1635287640000|2021-10-26 22:34:00|380.52|378.52|380.91|378.91|380.91|378.91|380.52|378.52|0
1635287650000|2021-10-26 22:34:10|380.71|378.71|380.91|378.91|380.91|378.91|380.71|378.71|0
1635287660000|2021-10-26 22:34:20|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287700000|2021-10-26 22:35:00|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635287710000|2021-10-26 22:35:10|380.71|378.71|380.91|378.91|380.91|378.91|380.71|378.71|0
1635287720000|2021-10-26 22:35:20|380.8|378.8|380.71|378.71|380.91|378.91|380.71|378.71|0
1635287730000|2021-10-26 22:35:30|380.8|378.8|380.91|378.91|380.91|378.91|380.8|378.8|0
1635287740000|2021-10-26 22:35:40|380.71|378.71|380.8|378.8|380.8|378.8|380.71|378.71|0
1635287750000|2021-10-26 22:35:50|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635287760000|2021-10-26 22:36:00|381|379|380.91|378.91|381|379|380.91|378.91|0
1635287770000|2021-10-26 22:36:10|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287780000|2021-10-26 22:36:20|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635287790000|2021-10-26 22:36:30|381|379|381|379|381|379|381|379|0
1635287800000|2021-10-26 22:36:40|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635287820000|2021-10-26 22:37:00|381|379|380.9|378.9|381|379|380.9|378.9|0
1635287840000|2021-10-26 22:37:20|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287850000|2021-10-26 22:37:30|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635287860000|2021-10-26 22:37:40|380.8|378.8|380.9|378.9|380.9|378.9|380.8|378.8|0
1635287900000|2021-10-26 22:38:20|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1635287910000|2021-10-26 22:38:30|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635287920000|2021-10-26 22:38:40|380.61|378.61|380.71|378.71|380.71|378.71|380.61|378.61|0
1635287940000|2021-10-26 22:39:00|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1635287950000|2021-10-26 22:39:10|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|0
1635287990000|2021-10-26 22:39:50|380.9|378.9|380.9|378.9|381|379|380.9|378.9|0
1635288000000|2021-10-26 22:40:00|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|0
1635288010000|2021-10-26 22:40:10|381.29|379.29|381.29|379.29|381.29|379.29|381.29|379.29|0
1635288030000|2021-10-26 22:40:30|381.49|379.49|381.29|379.29|381.49|379.49|381.29|379.29|0
1635288050000|2021-10-26 22:40:50|381.1|379.1|381.29|379.29|381.29|379.29|381.1|379.1|0
1635288060000|2021-10-26 22:41:00|381.39|379.39|381.49|379.49|381.49|379.49|381.39|379.39|0
1635288110000|2021-10-26 22:41:50|381.29|379.29|381.49|379.49|381.49|379.49|381.29|379.29|0
1635288130000|2021-10-26 22:42:10|381.58|379.58|381.68|379.68|381.68|379.68|381.58|379.58|0
1635288150000|2021-10-26 22:42:30|381.78|379.78|381.78|379.78|381.78|379.78|381.78|379.78|0
1635288160000|2021-10-26 22:42:40|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288190000|2021-10-26 22:43:10|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1635288210000|2021-10-26 22:43:30|382.08|380.08|381.88|379.88|382.08|380.08|381.88|379.88|0
1635288230000|2021-10-26 22:43:50|381.49|379.49|381.49|379.49|381.49|379.49|381.49|379.49|0
1635288240000|2021-10-26 22:44:00|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288250000|2021-10-26 22:44:10|381.49|379.49|381.49|379.49|381.49|379.49|381.49|379.49|0
1635288260000|2021-10-26 22:44:20|381.58|379.58|381.68|379.68|381.68|379.68|381.58|379.58|0
1635288270000|2021-10-26 22:44:30|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1635288290000|2021-10-26 22:44:50|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288300000|2021-10-26 22:45:00|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1635288330000|2021-10-26 22:45:30|381.78|379.78|381.68|379.68|381.78|379.78|381.68|379.68|0
1635288340000|2021-10-26 22:45:40|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1635288360000|2021-10-26 22:46:00|382.07|380.07|381.88|379.88|382.07|380.07|381.88|379.88|0
1635288380000|2021-10-26 22:46:20|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288390000|2021-10-26 22:46:30|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1635288420000|2021-10-26 22:47:00|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1635288440000|2021-10-26 22:47:20|382.27|380.27|382.07|380.07|382.27|380.27|382.07|380.07|0
1635288460000|2021-10-26 22:47:40|381.88|379.88|381.68|379.68|381.88|379.88|381.68|379.68|0
1635288470000|2021-10-26 22:47:50|381.29|379.29|381.29|379.29|381.29|379.29|381.29|379.29|0
1635288480000|2021-10-26 22:48:00|381.38|379.38|381.49|379.49|381.49|379.49|381.38|379.38|0
1635288530000|2021-10-26 22:48:50|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635288540000|2021-10-26 22:49:00|381.68|379.68|381.48|379.48|381.68|379.68|381.48|379.48|0
1635288550000|2021-10-26 22:49:10|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288560000|2021-10-26 22:49:20|381.29|379.29|381.29|379.29|381.29|379.29|381.29|379.29|0
1635288570000|2021-10-26 22:49:30|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635288580000|2021-10-26 22:49:40|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288590000|2021-10-26 22:49:50|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1635288600000|2021-10-26 22:50:00|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288610000|2021-10-26 22:50:10|381.88|379.88|381.68|379.68|381.88|379.88|381.68|379.68|0
1635288620000|2021-10-26 22:50:20|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635288670000|2021-10-26 22:51:10|381.09|379.09|380.9|378.9|381.09|379.09|380.9|378.9|0
1635288680000|2021-10-26 22:51:20|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635288690000|2021-10-26 22:51:30|381.29|379.29|381.29|379.29|381.29|379.29|381.29|379.29|0
1635288700000|2021-10-26 22:51:40|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635288710000|2021-10-26 22:51:50|381.29|379.29|381.09|379.09|381.29|379.29|381.09|379.09|0
1635288720000|2021-10-26 22:52:00|381.29|379.29|381.09|379.09|381.29|379.29|381.09|379.09|0
1635288730000|2021-10-26 22:52:10|381.19|379.19|381.29|379.29|381.29|379.29|381.19|379.19|0
1635288740000|2021-10-26 22:52:20|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635288760000|2021-10-26 22:52:40|381.29|379.29|381.48|379.48|381.48|379.48|381.29|379.29|0
1635288780000|2021-10-26 22:53:00|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1635288800000|2021-10-26 22:53:20|381.58|379.58|381.68|379.68|381.77|379.77|381.58|379.58|0
1635288820000|2021-10-26 22:53:40|381.58|379.58|381.68|379.68|381.68|379.68|381.58|379.58|0
1635288850000|2021-10-26 22:54:10|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1635288860000|2021-10-26 22:54:20|381.68|379.68|381.48|379.48|381.87|379.87|381.48|379.48|0
1635288870000|2021-10-26 22:54:30|381.58|379.58|381.29|379.29|381.68|379.68|381.29|379.29|0
1635288880000|2021-10-26 22:54:40|381.38|379.38|381.38|379.38|381.38|379.38|381.38|379.38|0
1635288890000|2021-10-26 22:54:50|381.29|379.29|381.09|379.09|381.29|379.29|380.89|378.89|0
1635288900000|2021-10-26 22:55:00|381.29|379.29|381.09|379.09|381.29|379.29|381.09|379.09|0
1635288910000|2021-10-26 22:55:10|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635288920000|2021-10-26 22:55:20|380.99|378.99|381.09|379.09|381.09|379.09|380.89|378.89|0
1635288940000|2021-10-26 22:55:40|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635288960000|2021-10-26 22:56:00|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635288980000|2021-10-26 22:56:20|381.29|379.29|381.29|379.29|381.29|379.29|381.29|379.29|0
1635289020000|2021-10-26 22:57:00|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635289030000|2021-10-26 22:57:10|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635289070000|2021-10-26 22:57:50|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289090000|2021-10-26 22:58:10|381.38|379.38|381.38|379.38|381.38|379.38|381.28|379.28|0
1635289100000|2021-10-26 22:58:20|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289130000|2021-10-26 22:58:50|381.09|379.09|381.28|379.28|381.28|379.28|381.09|379.09|0
1635289160000|2021-10-26 22:59:20|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635289200000|2021-10-26 23:00:00|380.89|378.89|381.09|379.09|381.09|379.09|380.89|378.89|0
1635289210000|2021-10-26 23:00:10|380.99|378.99|381.28|379.28|381.28|379.28|380.99|378.99|0
1635289220000|2021-10-26 23:00:20|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1635289230000|2021-10-26 23:00:30|380.89|378.89|380.99|378.99|380.99|378.99|380.89|378.89|0
1635289240000|2021-10-26 23:00:40|380.89|378.89|381.28|379.28|381.28|379.28|380.89|378.89|0
1635289250000|2021-10-26 23:00:50|381.09|379.09|381.28|379.28|381.28|379.28|381.09|379.09|0
1635289260000|2021-10-26 23:01:00|381.48|379.48|381.28|379.28|381.48|379.48|381.28|379.28|0
1635289270000|2021-10-26 23:01:10|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635289320000|2021-10-26 23:02:00|381.67|379.67|381.67|379.67|381.67|379.67|381.67|379.67|0
1635289350000|2021-10-26 23:02:30|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289370000|2021-10-26 23:02:50|381.67|379.67|381.67|379.67|381.67|379.67|381.67|379.67|0
1635289380000|2021-10-26 23:03:00|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289390000|2021-10-26 23:03:10|381.67|379.67|381.67|379.67|381.67|379.67|381.67|379.67|0
1635289400000|2021-10-26 23:03:20|381.87|379.87|381.67|379.67|381.87|379.87|381.67|379.67|0
1635289410000|2021-10-26 23:03:30|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289430000|2021-10-26 23:03:50|382.06|380.06|381.87|379.87|382.06|380.06|381.87|379.87|0
1635289440000|2021-10-26 23:04:00|381.96|379.96|381.96|379.96|381.96|379.96|381.96|379.96|0
1635289450000|2021-10-26 23:04:10|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289460000|2021-10-26 23:04:20|381.67|379.67|381.67|379.67|381.67|379.67|381.67|379.67|0
1635289470000|2021-10-26 23:04:30|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289480000|2021-10-26 23:04:40|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|0
1635289490000|2021-10-26 23:04:50|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1635289510000|2021-10-26 23:05:10|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1635289520000|2021-10-26 23:05:20|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289530000|2021-10-26 23:05:30|381.48|379.48|381.37|379.37|381.48|379.48|381.28|379.28|0
1635289540000|2021-10-26 23:05:40|381.48|379.48|381.08|379.08|381.48|379.48|381.08|379.08|0
1635289550000|2021-10-26 23:05:50|381.28|379.28|381.37|379.37|381.37|379.37|381.28|379.28|0
1635289560000|2021-10-26 23:06:00|381.48|379.48|381.48|379.48|381.48|379.48|381.37|379.37|0
1635289570000|2021-10-26 23:06:10|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289610000|2021-10-26 23:06:50|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635289650000|2021-10-26 23:07:30|380.89|378.89|381.08|379.08|381.08|379.08|380.89|378.89|0
1635289700000|2021-10-26 23:08:20|380.98|378.98|380.98|378.98|380.98|378.98|380.98|378.98|0
1635289710000|2021-10-26 23:08:30|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635289720000|2021-10-26 23:08:40|380.98|378.98|380.89|378.89|380.98|378.98|380.89|378.89|0
1635289730000|2021-10-26 23:08:50|380.98|378.98|380.89|378.89|380.98|378.98|380.89|378.89|0
1635289740000|2021-10-26 23:09:00|380.98|378.98|381.08|379.08|381.08|379.08|380.98|378.98|0
1635289750000|2021-10-26 23:09:10|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635289790000|2021-10-26 23:09:50|380.69|378.69|380.89|378.89|380.89|378.89|380.69|378.69|0
1635289800000|2021-10-26 23:10:00|380.69|378.69|380.69|378.69|380.69|378.69|380.69|378.69|0
1635289830000|2021-10-26 23:10:30|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1635289840000|2021-10-26 23:10:40|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635289860000|2021-10-26 23:11:00|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289930000|2021-10-26 23:12:10|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635289940000|2021-10-26 23:12:20|381.28|379.28|381.17|379.17|381.28|379.28|381.08|379.08|0
1635289950000|2021-10-26 23:12:30|381.28|379.28|381.28|379.28|381.28|379.28|381.28|379.28|0
1635289970000|2021-10-26 23:12:50|381.47|379.47|381.08|379.08|381.47|379.47|381.08|379.08|0
1635290010000|2021-10-26 23:13:30|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290040000|2021-10-26 23:14:00|380.69|378.69|380.69|378.69|380.69|378.69|380.69|378.69|0
1635290060000|2021-10-26 23:14:20|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290090000|2021-10-26 23:14:50|380.78|378.78|380.88|378.88|380.88|378.88|380.78|378.78|0
1635290100000|2021-10-26 23:15:00|380.78|378.78|380.88|378.88|380.88|378.88|380.78|378.78|0
1635290120000|2021-10-26 23:15:20|380.98|378.98|381.08|379.08|381.08|379.08|380.98|378.98|0
1635290150000|2021-10-26 23:15:50|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290170000|2021-10-26 23:16:10|380.78|378.78|380.78|378.78|380.78|378.78|380.78|378.78|0
1635290180000|2021-10-26 23:16:20|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290200000|2021-10-26 23:16:40|380.78|378.78|380.69|378.69|380.78|378.78|380.69|378.69|0
1635290210000|2021-10-26 23:16:50|380.78|378.78|380.69|378.69|380.78|378.78|380.69|378.69|0
1635290230000|2021-10-26 23:17:10|380.78|378.78|380.88|378.88|380.88|378.88|380.78|378.78|0
1635290250000|2021-10-26 23:17:30|381.08|379.08|380.98|378.98|381.08|379.08|380.88|378.88|0
1635290260000|2021-10-26 23:17:40|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290280000|2021-10-26 23:18:00|380.98|378.98|381.08|379.08|381.08|379.08|380.98|378.98|0
1635290350000|2021-10-26 23:19:10|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290360000|2021-10-26 23:19:20|380.98|378.98|380.98|378.98|380.98|378.98|380.98|378.98|0
1635290370000|2021-10-26 23:19:30|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290410000|2021-10-26 23:20:10|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635290420000|2021-10-26 23:20:20|380.88|378.88|381.08|379.08|381.08|379.08|380.88|378.88|0
1635290430000|2021-10-26 23:20:30|380.98|378.98|380.97|378.97|380.98|378.98|380.97|378.97|0
1635290440000|2021-10-26 23:20:40|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635290450000|2021-10-26 23:20:50|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290460000|2021-10-26 23:21:00|380.97|378.97|380.69|378.69|380.97|378.97|380.69|378.69|0
1635290470000|2021-10-26 23:21:10|380.88|378.88|380.88|378.88|380.88|378.88|380.88|378.88|0
1635290490000|2021-10-26 23:21:30|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635290550000|2021-10-26 23:22:30|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1635290560000|2021-10-26 23:22:40|381.17|379.17|381.17|379.17|381.27|379.27|381.17|379.17|0
1635290570000|2021-10-26 23:22:50|381.08|379.08|381.08|379.08|381.08|379.08|381.08|379.08|0
1635290590000|2021-10-26 23:23:10|381.17|379.17|381.27|379.27|381.27|379.27|381.17|379.17|0
1635290620000|2021-10-26 23:23:40|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|0
1635290630000|2021-10-26 23:23:50|381.66|379.66|381.47|379.47|381.66|379.66|381.47|379.47|0
1635290640000|2021-10-26 23:24:00|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1635290690000|2021-10-26 23:24:50|381.36|379.36|381.36|379.36|381.36|379.36|381.36|379.36|0
1635290700000|2021-10-26 23:25:00|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1635290740000|2021-10-26 23:25:40|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|0
1635290750000|2021-10-26 23:25:50|381.56|379.56|381.56|379.56|381.56|379.56|381.56|379.56|0
1635290760000|2021-10-26 23:26:00|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|0
1635290770000|2021-10-26 23:26:10|381.46|379.46|381.46|379.46|381.46|379.46|381.46|379.46|0
1635290780000|2021-10-26 23:26:20|381.36|379.36|381.36|379.36|381.36|379.36|381.36|379.36|0
1635290790000|2021-10-26 23:26:30|381.27|379.27|381.46|379.46|381.46|379.46|381.27|379.27|0
1635290830000|2021-10-26 23:27:10|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1635290890000|2021-10-26 23:28:10|381.46|379.46|381.46|379.46|381.46|379.46|381.46|379.46|0
1635290930000|2021-10-26 23:28:50|381.66|379.66|381.85|379.85|381.85|379.85|381.66|379.66|0
1635290950000|2021-10-26 23:29:10|381.66|379.66|381.66|379.66|381.66|379.66|381.66|379.66|0
1635290970000|2021-10-26 23:29:30|381.46|379.46|381.27|379.27|381.46|379.46|381.27|379.27|0
1635291020000|2021-10-26 23:30:20|381.46|379.46|381.46|379.46|381.46|379.46|381.46|379.46|0
1635291030000|2021-10-26 23:30:30|381.66|379.66|381.66|379.66|381.66|379.66|381.66|379.66|0
1635291060000|2021-10-26 23:31:00|381.85|379.85|382.05|380.05|382.05|380.05|381.85|379.85|0
1635291070000|2021-10-26 23:31:10|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|0
1635291080000|2021-10-26 23:31:20|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1635291090000|2021-10-26 23:31:30|382.25|380.25|382.25|380.25|382.25|380.25|382.25|380.25|0
1635291100000|2021-10-26 23:31:40|382.44|380.44|382.64|380.64|382.64|380.64|382.34|380.34|0
1635291110000|2021-10-26 23:31:50|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|0
1635291120000|2021-10-26 23:32:00|383.03|381.03|383.03|381.03|383.03|381.03|383.03|381.03|0
1635291130000|2021-10-26 23:32:10|383.22|381.22|383.03|381.03|383.22|381.22|383.03|381.03|0
1635291140000|2021-10-26 23:32:20|382.83|380.83|382.93|380.93|382.93|380.93|382.83|380.83|0
1635291150000|2021-10-26 23:32:30|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|0
1635291160000|2021-10-26 23:32:40|383.03|381.03|383.03|381.03|383.03|381.03|382.83|380.83|0
1635291170000|2021-10-26 23:32:50|383.22|381.22|383.22|381.22|383.22|381.22|383.22|381.22|0
1635291190000|2021-10-26 23:33:10|383.03|381.03|383.03|381.03|383.03|381.03|383.03|381.03|0
1635291200000|2021-10-26 23:33:20|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|0
1635291210000|2021-10-26 23:33:30|382.64|380.64|382.64|380.64|382.64|380.64|382.64|380.64|0
1635291260000|2021-10-26 23:34:20|382.83|380.83|382.64|380.64|382.83|380.83|382.64|380.64|0
1635291300000|2021-10-26 23:35:00|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|0
1635291390000|2021-10-26 23:36:30|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|0
1635291430000|2021-10-26 23:37:10|382.44|380.44|382.44|380.44|382.44|380.44|382.44|380.44|0
1635291440000|2021-10-26 23:37:20|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1635291450000|2021-10-26 23:37:30|382.44|380.44|382.24|380.24|382.44|380.44|382.24|380.24|0
1635291460000|2021-10-26 23:37:40|382.44|380.44|382.24|380.24|382.44|380.44|382.24|380.24|0
1635291470000|2021-10-26 23:37:50|382.44|380.44|382.44|380.44|382.44|380.44|382.44|380.44|0
1635291480000|2021-10-26 23:38:00|382.34|380.34|382.24|380.24|382.44|380.44|382.24|380.24|0
1635291500000|2021-10-26 23:38:20|382.44|380.44|382.44|380.44|382.44|380.44|382.44|380.44|0
1635291510000|2021-10-26 23:38:30|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1635291540000|2021-10-26 23:39:00|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1635291560000|2021-10-26 23:39:20|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|0
1635291600000|2021-10-26 23:40:00|381.65|379.65|381.65|379.65|381.65|379.65|381.65|379.65|0
1635291610000|2021-10-26 23:40:10|381.46|379.46|381.26|379.26|381.46|379.46|381.26|379.26|0
1635291620000|2021-10-26 23:40:20|381.07|379.07|380.87|378.87|381.07|379.07|380.87|378.87|0
1635291630000|2021-10-26 23:40:30|380.67|378.67|380.87|378.87|380.87|378.87|380.67|378.67|0
1635291640000|2021-10-26 23:40:40|381.07|379.07|380.87|378.87|381.07|379.07|380.87|378.87|0
1635291650000|2021-10-26 23:40:50|381.07|379.07|381.07|379.07|381.07|379.07|381.07|379.07|0
1635291660000|2021-10-26 23:41:00|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1635291710000|2021-10-26 23:41:50|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635291730000|2021-10-26 23:42:10|380.28|378.28|380.28|378.28|380.28|378.28|380.28|378.28|0
1635291740000|2021-10-26 23:42:20|380.38|378.38|380.38|378.38|380.38|378.38|380.38|378.38|0
1635291750000|2021-10-26 23:42:30|380.28|378.28|380.28|378.28|380.28|378.28|380.28|378.28|0
1635291770000|2021-10-26 23:42:50|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635291790000|2021-10-26 23:43:10|380.28|378.28|380.09|378.09|380.28|378.28|380.09|378.09|0
1635291800000|2021-10-26 23:43:20|379.89|377.89|379.89|377.89|379.89|377.89|379.89|377.89|0
1635291810000|2021-10-26 23:43:30|379.7|377.7|379.5|377.5|379.7|377.7|379.5|377.5|0
1635291820000|2021-10-26 23:43:40|379.31|377.31|379.31|377.31|379.31|377.31|379.11|377.11|0
1635291830000|2021-10-26 23:43:50|379.11|377.11|379.31|377.31|379.31|377.31|379.11|377.11|0
1635291850000|2021-10-26 23:44:10|378.91|376.91|378.52|376.52|378.91|376.91|378.52|376.52|0
1635291860000|2021-10-26 23:44:20|378.72|376.72|378.52|376.52|378.72|376.72|378.52|376.52|0
1635291880000|2021-10-26 23:44:40|378.72|376.72|378.72|376.72|378.72|376.72|378.52|376.52|0
1635291890000|2021-10-26 23:44:50|378.81|376.81|378.33|376.33|378.81|376.81|378.33|376.33|0
1635291900000|2021-10-26 23:45:00|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1635291910000|2021-10-26 23:45:10|378.91|376.91|378.72|376.72|378.91|376.91|378.72|376.72|0
1635291920000|2021-10-26 23:45:20|378.91|376.91|378.91|376.91|378.91|376.91|378.91|376.91|0
1635291940000|2021-10-26 23:45:40|379.11|377.11|379.11|377.11|379.11|377.11|379.01|377.01|0
1635291950000|2021-10-26 23:45:50|379.3|377.3|379.2|377.2|379.3|377.3|379.2|377.2|0
1635291960000|2021-10-26 23:46:00|379.3|377.3|379.3|377.3|379.3|377.3|379.3|377.3|0
1635291990000|2021-10-26 23:46:30|379.11|377.11|379.3|377.3|379.3|377.3|379.11|377.11|0
1635292020000|2021-10-26 23:47:00|379.4|377.4|379.5|377.5|379.5|377.5|379.3|377.3|0
1635292040000|2021-10-26 23:47:20|379.69|377.69|379.69|377.69|379.69|377.69|379.69|377.69|0
1635292050000|2021-10-26 23:47:30|379.89|377.89|380.28|378.28|380.28|378.28|379.89|377.89|0
1635292060000|2021-10-26 23:47:40|380.48|378.48|380.37|378.37|380.48|378.48|380.37|378.37|0
1635292070000|2021-10-26 23:47:50|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635292080000|2021-10-26 23:48:00|380.28|378.28|380.28|378.28|380.48|378.48|380.28|378.28|0
1635292090000|2021-10-26 23:48:10|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635292100000|2021-10-26 23:48:20|380.37|378.37|380.57|378.57|380.67|378.67|380.37|378.37|0
1635292110000|2021-10-26 23:48:30|380.67|378.67|380.67|378.67|380.67|378.67|380.57|378.57|0
1635292130000|2021-10-26 23:48:50|380.87|378.87|381.06|379.06|381.06|379.06|380.87|378.87|0
1635292140000|2021-10-26 23:49:00|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1635292150000|2021-10-26 23:49:10|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635292160000|2021-10-26 23:49:20|381.35|379.35|381.45|379.45|381.45|379.45|381.35|379.35|0
1635292180000|2021-10-26 23:49:40|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635292190000|2021-10-26 23:49:50|381.45|379.45|381.65|379.65|381.65|379.65|381.45|379.45|0
1635292200000|2021-10-26 23:50:00|381.84|379.84|382.24|380.24|382.24|380.24|381.84|379.84|0
1635292210000|2021-10-26 23:50:10|382.04|380.04|381.65|379.65|382.04|380.04|381.65|379.65|0
1635292220000|2021-10-26 23:50:20|381.74|379.74|381.84|379.84|381.84|379.84|381.65|379.65|0
1635292230000|2021-10-26 23:50:30|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635292240000|2021-10-26 23:50:40|381.65|379.65|381.65|379.65|381.65|379.65|381.65|379.65|0
1635292250000|2021-10-26 23:50:50|381.74|379.74|381.65|379.65|381.74|379.74|381.65|379.65|0
1635292260000|2021-10-26 23:51:00|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635292270000|2021-10-26 23:51:10|381.74|379.74|381.65|379.65|381.74|379.74|381.65|379.65|0
1635292290000|2021-10-26 23:51:30|381.55|379.55|381.45|379.45|381.55|379.55|381.45|379.45|0
1635292300000|2021-10-26 23:51:40|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635292310000|2021-10-26 23:51:50|381.45|379.45|381.26|379.26|381.45|379.45|381.26|379.26|0
1635292320000|2021-10-26 23:52:00|381.15|379.15|381.26|379.26|381.26|379.26|381.15|379.15|0
1635292330000|2021-10-26 23:52:10|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635292340000|2021-10-26 23:52:20|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1635292360000|2021-10-26 23:52:40|381.15|379.15|381.26|379.26|381.26|379.26|381.15|379.15|0
1635292370000|2021-10-26 23:52:50|381.06|379.06|381.26|379.26|381.26|379.26|381.06|379.06|0
1635292380000|2021-10-26 23:53:00|381.25|379.25|381.35|379.35|381.45|379.45|381.25|379.25|0
1635292390000|2021-10-26 23:53:10|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635292400000|2021-10-26 23:53:20|381.65|379.65|381.65|379.65|381.65|379.65|381.65|379.65|0
1635292410000|2021-10-26 23:53:30|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635292420000|2021-10-26 23:53:40|381.25|379.25|381.06|379.06|381.25|379.25|381.06|379.06|0
1635292430000|2021-10-26 23:53:50|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635292460000|2021-10-26 23:54:20|381.06|379.06|381.15|379.15|381.15|379.15|381.06|379.06|0
1635292470000|2021-10-26 23:54:30|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|0
1635292500000|2021-10-26 23:55:00|380.96|378.96|381.06|379.06|381.06|379.06|380.96|378.96|0
1635292510000|2021-10-26 23:55:10|380.86|378.86|380.76|378.76|380.86|378.86|380.76|378.76|0
1635292520000|2021-10-26 23:55:20|380.67|378.67|380.86|378.86|380.86|378.86|380.67|378.67|0
1635292530000|2021-10-26 23:55:30|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635292550000|2021-10-26 23:55:50|380.76|378.76|381.06|379.06|381.06|379.06|380.76|378.76|0
1635292560000|2021-10-26 23:56:00|381.15|379.15|381.06|379.06|381.15|379.15|381.06|379.06|0
1635292570000|2021-10-26 23:56:10|381.15|379.15|381.25|379.25|381.25|379.25|381.15|379.15|0
1635292580000|2021-10-26 23:56:20|381.35|379.35|381.25|379.25|381.35|379.35|381.25|379.25|0
1635292590000|2021-10-26 23:56:30|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|0
1635292600000|2021-10-26 23:56:40|381.15|379.15|381.25|379.25|381.25|379.25|381.15|379.15|0
1635292610000|2021-10-26 23:56:50|380.96|378.96|381.06|379.06|381.06|379.06|380.96|378.96|0
1635292640000|2021-10-26 23:57:20|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635292650000|2021-10-26 23:57:30|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|0
1635292670000|2021-10-26 23:57:50|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635292680000|2021-10-26 23:58:00|381.45|379.45|381.15|379.15|381.45|379.45|381.15|379.15|0
1635292690000|2021-10-26 23:58:10|381.06|379.06|380.86|378.86|381.06|379.06|380.86|378.86|0
1635292700000|2021-10-26 23:58:20|380.76|378.76|380.76|378.76|380.86|378.86|380.76|378.76|0
1635292710000|2021-10-26 23:58:30|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635292720000|2021-10-26 23:58:40|380.76|378.76|380.86|378.86|380.86|378.86|380.76|378.76|0
1635292740000|2021-10-26 23:59:00|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635292760000|2021-10-26 23:59:20|380.76|378.76|380.76|378.76|380.76|378.76|380.76|378.76|0
1635292770000|2021-10-26 23:59:30|380.86|378.86|380.86|378.86|380.86|378.86|380.76|378.76|0
1635292780000|2021-10-26 23:59:40|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635292790000|2021-10-26 23:59:50|380.56|378.56|380.56|378.56|380.56|378.56|380.56|378.56|0
1635292800000|2021-10-27 00:00:00|380.66|378.66|380.27|378.27|380.66|378.66|380.27|378.27|0
1635292810000|2021-10-27 00:00:10|380.47|378.47|380.66|378.66|380.66|378.66|380.47|378.47|0
1635292820000|2021-10-27 00:00:20|380.86|378.86|381.06|379.06|381.06|379.06|380.86|378.86|0
1635292830000|2021-10-27 00:00:30|381.25|379.25|381.25|379.25|381.25|379.25|381.06|379.06|0
1635292840000|2021-10-27 00:00:40|381.64|379.64|381.74|379.74|381.74|379.74|381.64|379.64|0
1635292850000|2021-10-27 00:00:50|381.64|379.64|381.25|379.25|381.64|379.64|381.25|379.25|0
1635292860000|2021-10-27 00:01:00|381.06|379.06|381.05|379.05|381.06|379.06|380.76|378.76|0
1635292870000|2021-10-27 00:01:10|381.25|379.25|380.86|378.86|381.25|379.25|380.86|378.86|0
1635292880000|2021-10-27 00:01:20|380.66|378.66|379.98|377.98|380.66|378.66|379.98|377.98|0
1635292890000|2021-10-27 00:01:30|379.88|377.88|380.47|378.47|380.47|378.47|379.88|377.88|0
1635292900000|2021-10-27 00:01:40|380.56|378.56|380.66|378.66|380.66|378.66|380.56|378.56|0
1635292910000|2021-10-27 00:01:50|380.86|378.86|380.86|378.86|380.86|378.86|380.86|378.86|0
1635292920000|2021-10-27 00:02:00|380.47|378.47|380.27|378.27|380.47|378.47|380.27|378.27|0
1635292930000|2021-10-27 00:02:10|379.98|377.98|379.88|377.88|379.98|377.98|379.88|377.88|0
1635292940000|2021-10-27 00:02:20|380.08|378.08|380.17|378.17|380.17|378.17|380.08|378.08|0
1635292950000|2021-10-27 00:02:30|380.27|378.27|380.47|378.47|380.47|378.47|380.27|378.27|0
1635292960000|2021-10-27 00:02:40|380.17|378.17|379.97|377.97|380.17|378.17|379.88|377.88|0
1635292970000|2021-10-27 00:02:50|380.08|378.08|380.27|378.27|380.27|378.27|380.08|378.08|0
1635292980000|2021-10-27 00:03:00|380.08|378.08|380.47|378.47|380.47|378.47|380.08|378.08|0
1635292990000|2021-10-27 00:03:10|380.66|378.66|380.47|378.47|380.66|378.66|380.47|378.47|0
1635293000000|2021-10-27 00:03:20|380.27|378.27|380.47|378.47|380.47|378.47|380.27|378.27|0
1635293010000|2021-10-27 00:03:30|380.66|378.66|380.86|378.86|380.86|378.86|380.47|378.47|0
1635293020000|2021-10-27 00:03:40|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635293030000|2021-10-27 00:03:50|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635293040000|2021-10-27 00:04:00|381.84|379.84|381.84|379.84|381.84|379.84|381.73|379.73|0
1635293050000|2021-10-27 00:04:10|382.03|380.03|382.23|380.23|382.23|380.23|382.03|380.03|0
1635293060000|2021-10-27 00:04:20|382.13|380.13|382.03|380.03|382.13|380.13|382.03|380.03|0
1635293070000|2021-10-27 00:04:30|382.23|380.23|382.03|380.03|382.23|380.23|381.93|379.93|0
1635293080000|2021-10-27 00:04:40|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635293090000|2021-10-27 00:04:50|382.03|380.03|381.84|379.84|382.03|380.03|381.84|379.84|0
1635293100000|2021-10-27 00:05:00|382.03|380.03|381.84|379.84|382.03|380.03|381.84|379.84|0
1635293110000|2021-10-27 00:05:10|382.03|380.03|381.84|379.84|382.03|380.03|381.84|379.84|0
1635293120000|2021-10-27 00:05:20|381.64|379.64|381.44|379.44|381.64|379.64|381.44|379.44|0
1635293130000|2021-10-27 00:05:30|381.54|379.54|381.54|379.54|381.64|379.64|381.44|379.44|0
1635293140000|2021-10-27 00:05:40|381.64|379.64|381.84|379.84|381.84|379.84|381.64|379.64|0
1635293150000|2021-10-27 00:05:50|381.93|379.93|382.12|380.12|382.12|380.12|381.93|379.93|0
1635293160000|2021-10-27 00:06:00|382.03|380.03|382.03|380.03|382.03|380.03|382.03|380.03|0
1635293170000|2021-10-27 00:06:10|381.84|379.84|381.64|379.64|381.84|379.84|381.64|379.64|0
1635293180000|2021-10-27 00:06:20|381.54|379.54|381.64|379.64|381.64|379.64|381.44|379.44|0
1635293190000|2021-10-27 00:06:30|381.54|379.54|381.64|379.64|381.64|379.64|381.54|379.54|0
1635293200000|2021-10-27 00:06:40|381.83|379.83|381.44|379.44|381.83|379.83|381.44|379.44|0
1635293210000|2021-10-27 00:06:50|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1635293220000|2021-10-27 00:07:00|381.25|379.25|381.34|379.34|381.34|379.34|381.25|379.25|0
1635293230000|2021-10-27 00:07:10|381.25|379.25|381.25|379.25|381.44|379.44|381.25|379.25|0
1635293240000|2021-10-27 00:07:20|381.05|379.05|381.15|379.15|381.15|379.15|381.05|379.05|0
1635293250000|2021-10-27 00:07:30|381.05|379.05|380.66|378.66|381.05|379.05|380.66|378.66|0
1635293260000|2021-10-27 00:07:40|380.75|378.75|380.86|378.86|380.86|378.86|380.66|378.66|0
1635293270000|2021-10-27 00:07:50|380.66|378.66|380.75|378.75|380.75|378.75|380.66|378.66|0
1635293280000|2021-10-27 00:08:00|380.46|378.46|380.36|378.36|380.46|378.46|380.27|378.27|0
1635293290000|2021-10-27 00:08:10|380.07|378.07|380.27|378.27|380.46|378.46|380.07|378.07|0
1635293300000|2021-10-27 00:08:20|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|0
1635293310000|2021-10-27 00:08:30|380.36|378.36|380.66|378.66|380.66|378.66|380.36|378.36|0
1635293320000|2021-10-27 00:08:40|380.86|378.86|381.25|379.25|381.25|379.25|380.86|378.86|0
1635293330000|2021-10-27 00:08:50|381.05|379.05|380.86|378.86|381.14|379.14|380.86|378.86|0
1635293340000|2021-10-27 00:09:00|380.95|378.95|380.86|378.86|380.95|378.95|380.86|378.86|0
1635293350000|2021-10-27 00:09:10|380.66|378.66|380.85|378.85|380.86|378.86|380.66|378.66|0
1635293360000|2021-10-27 00:09:20|380.66|378.66|380.85|378.85|380.85|378.85|380.66|378.66|0
1635293370000|2021-10-27 00:09:30|380.75|378.75|380.46|378.46|380.95|378.95|380.46|378.46|0
1635293380000|2021-10-27 00:09:40|380.66|378.66|380.56|378.56|380.66|378.66|380.56|378.56|0
1635293390000|2021-10-27 00:09:50|380.46|378.46|380.07|378.07|380.46|378.46|380.07|378.07|0
1635293400000|2021-10-27 00:10:00|380.27|378.27|380.27|378.27|380.27|378.27|380.07|378.07|0
1635293410000|2021-10-27 00:10:10|380.46|378.46|380.46|378.46|380.46|378.46|380.27|378.27|0
1635293430000|2021-10-27 00:10:30|380.66|378.66|380.85|378.85|380.85|378.85|380.66|378.66|0
1635293440000|2021-10-27 00:10:40|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635293450000|2021-10-27 00:10:50|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635293460000|2021-10-27 00:11:00|380.75|378.75|380.85|378.85|380.85|378.85|380.66|378.66|0
1635293490000|2021-10-27 00:11:30|381.05|379.05|381.24|379.24|381.24|379.24|381.05|379.05|0
1635293500000|2021-10-27 00:11:40|381.34|379.34|381.24|379.24|381.44|379.44|381.24|379.24|0
1635293510000|2021-10-27 00:11:50|381.44|379.44|381.24|379.24|381.44|379.44|381.24|379.24|0
1635293520000|2021-10-27 00:12:00|380.95|378.95|380.85|378.85|380.95|378.95|380.85|378.85|0
1635293530000|2021-10-27 00:12:10|381.24|379.24|381.14|379.14|381.24|379.24|381.14|379.14|0
1635293540000|2021-10-27 00:12:20|381.05|379.05|381.24|379.24|381.24|379.24|380.95|378.95|0
1635293550000|2021-10-27 00:12:30|381.44|379.44|381.34|379.34|381.44|379.44|381.24|379.24|0
1635293560000|2021-10-27 00:12:40|381.44|379.44|381.44|379.44|381.64|379.64|381.44|379.44|0
1635293570000|2021-10-27 00:12:50|381.34|379.34|381.44|379.44|381.44|379.44|381.34|379.34|0
1635293580000|2021-10-27 00:13:00|381.34|379.34|381.05|379.05|381.34|379.34|381.05|379.05|0
1635293590000|2021-10-27 00:13:10|381.14|379.14|381.24|379.24|381.24|379.24|381.14|379.14|0
1635293600000|2021-10-27 00:13:20|381.44|379.44|381.34|379.34|381.44|379.44|381.24|379.24|0
1635293610000|2021-10-27 00:13:30|381.24|379.24|381.44|379.44|381.44|379.44|381.24|379.24|0
1635293620000|2021-10-27 00:13:40|381.34|379.34|381.05|379.05|381.34|379.34|381.05|379.05|0
1635293630000|2021-10-27 00:13:50|380.85|378.85|380.85|378.85|380.85|378.85|380.75|378.75|0
1635293640000|2021-10-27 00:14:00|380.66|378.66|380.56|378.56|380.66|378.66|380.56|378.56|0
1635293650000|2021-10-27 00:14:10|380.66|378.66|380.66|378.66|380.85|378.85|380.66|378.66|0
1635293660000|2021-10-27 00:14:20|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635293670000|2021-10-27 00:14:30|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635293680000|2021-10-27 00:14:40|380.46|378.46|380.27|378.27|380.46|378.46|380.27|378.27|0
1635293690000|2021-10-27 00:14:50|380.55|378.55|380.55|378.55|380.55|378.55|380.55|378.55|0
1635293700000|2021-10-27 00:15:00|380.46|378.46|380.66|378.66|380.66|378.66|380.46|378.46|0
1635293710000|2021-10-27 00:15:10|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1635293720000|2021-10-27 00:15:20|380.95|378.95|380.95|378.95|380.95|378.95|380.95|378.95|0
1635293730000|2021-10-27 00:15:30|380.85|378.85|380.85|378.85|380.85|378.85|380.66|378.66|0
1635293740000|2021-10-27 00:15:40|381.05|379.05|381.05|379.05|381.24|379.24|381.05|379.05|0
1635293750000|2021-10-27 00:15:50|381.44|379.44|381.53|379.53|381.53|379.53|381.44|379.44|0
1635293760000|2021-10-27 00:16:00|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635293770000|2021-10-27 00:16:10|381.24|379.24|381.44|379.44|381.44|379.44|381.24|379.24|0
1635293780000|2021-10-27 00:16:20|381.34|379.34|381.44|379.44|381.44|379.44|381.34|379.34|0
1635293790000|2021-10-27 00:16:30|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1635293810000|2021-10-27 00:16:50|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1635293820000|2021-10-27 00:17:00|380.94|378.94|381.05|379.05|381.24|379.24|380.94|378.94|0
1635293830000|2021-10-27 00:17:10|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1635293840000|2021-10-27 00:17:20|381.24|379.24|381.44|379.44|381.44|379.44|381.24|379.24|0
1635293850000|2021-10-27 00:17:30|381.34|379.34|381.24|379.24|381.34|379.34|381.24|379.24|0
1635293870000|2021-10-27 00:17:50|381.14|379.14|380.65|378.65|381.14|379.14|380.65|378.65|0
1635293880000|2021-10-27 00:18:00|380.55|378.55|380.46|378.46|380.55|378.55|380.46|378.46|0
1635293900000|2021-10-27 00:18:20|380.26|378.26|380.07|378.07|380.26|378.26|380.07|378.07|0
1635293910000|2021-10-27 00:18:30|379.97|377.97|379.87|377.87|379.97|377.97|379.87|377.87|0
1635293930000|2021-10-27 00:18:50|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1635293940000|2021-10-27 00:19:00|379.68|377.68|379.48|377.48|379.68|377.68|379.48|377.48|0
1635293950000|2021-10-27 00:19:10|379.38|377.38|379.68|377.68|379.68|377.68|379.38|377.38|0
1635293960000|2021-10-27 00:19:20|379.77|377.77|379.87|377.87|379.97|377.97|379.77|377.77|0
1635293970000|2021-10-27 00:19:30|379.68|377.68|379.68|377.68|379.68|377.68|379.68|377.68|0
1635293980000|2021-10-27 00:19:40|379.87|377.87|379.68|377.68|379.87|377.87|379.68|377.68|0
1635293990000|2021-10-27 00:19:50|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294000000|2021-10-27 00:20:00|379.57|377.57|379.68|377.68|379.68|377.68|379.48|377.48|0
1635294010000|2021-10-27 00:20:10|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294020000|2021-10-27 00:20:20|379.68|377.68|379.68|377.68|379.68|377.68|379.68|377.68|0
1635294030000|2021-10-27 00:20:30|379.87|377.87|379.68|377.68|379.87|377.87|379.68|377.68|0
1635294040000|2021-10-27 00:20:40|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294050000|2021-10-27 00:20:50|380.16|378.16|379.87|377.87|380.16|378.16|379.87|377.87|0
1635294060000|2021-10-27 00:21:00|379.68|377.68|379.87|377.87|379.87|377.87|379.68|377.68|0
1635294070000|2021-10-27 00:21:10|380.07|378.07|380.07|378.07|380.07|378.07|380.07|378.07|0
1635294080000|2021-10-27 00:21:20|380.16|378.16|380.07|378.07|380.26|378.26|380.07|378.07|0
1635294090000|2021-10-27 00:21:30|380.16|378.16|380.26|378.26|380.26|378.26|380.16|378.16|0
1635294100000|2021-10-27 00:21:40|380.36|378.36|380.26|378.26|380.36|378.36|380.26|378.26|0
1635294110000|2021-10-27 00:21:50|380.16|378.16|379.96|377.96|380.16|378.16|379.87|377.87|0
1635294120000|2021-10-27 00:22:00|379.87|377.87|380.26|378.26|380.26|378.26|379.87|377.87|0
1635294130000|2021-10-27 00:22:10|380.07|378.07|380.07|378.07|380.07|378.07|380.07|378.07|0
1635294140000|2021-10-27 00:22:20|380.16|378.16|380.07|378.07|380.16|378.16|380.07|378.07|0
1635294160000|2021-10-27 00:22:40|379.96|377.96|380.07|378.07|380.07|378.07|379.96|377.96|0
1635294170000|2021-10-27 00:22:50|380.26|378.26|380.07|378.07|380.26|378.26|380.07|378.07|0
1635294180000|2021-10-27 00:23:00|380.16|378.16|379.87|377.87|380.16|378.16|379.87|377.87|0
1635294200000|2021-10-27 00:23:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635294210000|2021-10-27 00:23:30|380.07|378.07|379.77|377.77|380.07|378.07|379.77|377.77|0
1635294220000|2021-10-27 00:23:40|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294240000|2021-10-27 00:24:00|379.77|377.77|379.67|377.67|379.87|377.87|379.67|377.67|0
1635294250000|2021-10-27 00:24:10|379.87|377.87|380.06|378.06|380.06|378.06|379.87|377.87|0
1635294260000|2021-10-27 00:24:20|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294270000|2021-10-27 00:24:30|379.67|377.67|379.77|377.77|379.87|377.87|379.67|377.67|0
1635294280000|2021-10-27 00:24:40|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294300000|2021-10-27 00:25:00|379.67|377.67|379.28|377.28|379.67|377.67|379.28|377.28|0
1635294310000|2021-10-27 00:25:10|379.38|377.38|379.57|377.57|379.57|377.57|379.38|377.38|0
1635294320000|2021-10-27 00:25:20|379.48|377.48|379.09|377.09|379.48|377.48|379.09|377.09|0
1635294330000|2021-10-27 00:25:30|379.28|377.28|379.48|377.48|379.67|377.67|379.28|377.28|0
1635294340000|2021-10-27 00:25:40|379.67|377.67|379.67|377.67|379.67|377.67|379.48|377.48|0
1635294350000|2021-10-27 00:25:50|379.87|377.87|379.67|377.67|379.87|377.87|379.67|377.67|0
1635294360000|2021-10-27 00:26:00|379.77|377.77|379.28|377.28|379.77|377.77|379.28|377.28|0
1635294390000|2021-10-27 00:26:30|379.09|377.09|379.09|377.09|379.09|377.09|379.09|377.09|0
1635294400000|2021-10-27 00:26:40|378.89|376.89|378.99|376.99|378.99|376.99|378.89|376.89|0
1635294410000|2021-10-27 00:26:50|379.09|377.09|379.28|377.28|379.28|377.28|379.09|377.09|0
1635294420000|2021-10-27 00:27:00|379.09|377.09|379.09|377.09|379.18|377.18|379.09|377.09|0
1635294430000|2021-10-27 00:27:10|379.28|377.28|379.28|377.28|379.28|377.28|379.28|377.28|0
1635294440000|2021-10-27 00:27:20|379.09|377.09|379.28|377.28|379.28|377.28|379.09|377.09|0
1635294450000|2021-10-27 00:27:30|379.48|377.48|379.48|377.48|379.48|377.48|379.48|377.48|0
1635294460000|2021-10-27 00:27:40|379.28|377.28|379.28|377.28|379.28|377.28|379.28|377.28|0
1635294470000|2021-10-27 00:27:50|379.48|377.48|379.67|377.67|379.67|377.67|379.48|377.48|0
1635294480000|2021-10-27 00:28:00|379.48|377.48|379.57|377.57|379.57|377.57|379.48|377.48|0
1635294490000|2021-10-27 00:28:10|379.38|377.38|379.28|377.28|379.38|377.38|379.28|377.28|0
1635294500000|2021-10-27 00:28:20|379.48|377.48|379.48|377.48|379.48|377.48|379.48|377.48|0
1635294510000|2021-10-27 00:28:30|379.67|377.67|379.87|377.87|379.87|377.87|379.67|377.67|0
1635294520000|2021-10-27 00:28:40|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1635294530000|2021-10-27 00:28:50|379.87|377.87|379.77|377.77|379.87|377.87|379.77|377.77|0
1635294540000|2021-10-27 00:29:00|379.87|377.87|379.77|377.77|379.87|377.87|379.77|377.77|0
1635294550000|2021-10-27 00:29:10|379.87|377.87|379.67|377.67|379.87|377.87|379.67|377.67|0
1635294560000|2021-10-27 00:29:20|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1635294570000|2021-10-27 00:29:30|380.06|378.06|380.16|378.16|380.16|378.16|380.06|378.06|0
1635294580000|2021-10-27 00:29:40|380.26|378.26|380.26|378.26|380.35|378.35|380.26|378.26|0
1635294590000|2021-10-27 00:29:50|380.45|378.45|380.26|378.26|380.45|378.45|380.26|378.26|0
1635294600000|2021-10-27 00:30:00|380.06|378.06|379.96|377.96|380.26|378.26|379.96|377.96|0
1635294610000|2021-10-27 00:30:10|379.87|377.87|380.26|378.26|380.26|378.26|379.67|377.67|0
1635294620000|2021-10-27 00:30:20|380.45|378.45|380.45|378.45|380.45|378.45|380.45|378.45|0
1635294630000|2021-10-27 00:30:30|380.26|378.26|380.45|378.45|380.45|378.45|380.26|378.26|0
1635294640000|2021-10-27 00:30:40|380.84|378.84|380.84|378.84|380.84|378.84|380.84|378.84|0
1635294650000|2021-10-27 00:30:50|380.94|378.94|381.33|379.33|381.33|379.33|380.94|378.94|0
1635294660000|2021-10-27 00:31:00|381.43|379.43|380.84|378.84|381.43|379.43|380.84|378.84|0
1635294670000|2021-10-27 00:31:10|380.74|378.74|380.84|378.84|380.84|378.84|380.74|378.74|0
1635294680000|2021-10-27 00:31:20|381.23|379.23|381.23|379.23|381.43|379.43|381.23|379.23|0
1635294690000|2021-10-27 00:31:30|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1635294710000|2021-10-27 00:31:50|380.84|378.84|380.65|378.65|380.84|378.84|380.65|378.65|0
1635294720000|2021-10-27 00:32:00|380.74|378.74|380.74|378.74|380.74|378.74|380.65|378.65|0
1635294730000|2021-10-27 00:32:10|380.65|378.65|380.84|378.84|380.84|378.84|380.65|378.65|0
1635294740000|2021-10-27 00:32:20|380.65|378.65|380.84|378.84|380.84|378.84|380.65|378.65|0
1635294750000|2021-10-27 00:32:30|380.74|378.74|380.65|378.65|380.74|378.74|380.65|378.65|0
1635294760000|2021-10-27 00:32:40|380.45|378.45|380.45|378.45|380.45|378.45|380.45|378.45|0
1635294770000|2021-10-27 00:32:50|380.26|378.26|380.45|378.45|380.45|378.45|380.26|378.26|0
1635294780000|2021-10-27 00:33:00|380.26|378.26|380.35|378.35|380.45|378.45|380.26|378.26|0
1635294790000|2021-10-27 00:33:10|380.26|378.26|380.45|378.45|380.45|378.45|380.26|378.26|0
1635294800000|2021-10-27 00:33:20|380.65|378.65|380.35|378.35|380.65|378.65|380.26|378.26|0
1635294810000|2021-10-27 00:33:30|380.26|378.26|380.26|378.26|380.26|378.26|380.26|378.26|0
1635294820000|2021-10-27 00:33:40|380.35|378.35|380.15|378.15|380.35|378.35|380.15|378.15|0
1635294830000|2021-10-27 00:33:50|380.26|378.26|380.26|378.26|380.26|378.26|380.26|378.26|0
1635294840000|2021-10-27 00:34:00|380.06|378.06|379.67|377.67|380.06|378.06|379.57|377.57|0
1635294850000|2021-10-27 00:34:10|379.57|377.57|379.57|377.57|379.57|377.57|379.47|377.47|0
1635294860000|2021-10-27 00:34:20|379.67|377.67|379.28|377.28|379.67|377.67|379.28|377.28|0
1635294870000|2021-10-27 00:34:30|379.18|377.18|379.08|377.08|379.18|377.18|378.98|376.98|0
1635294880000|2021-10-27 00:34:40|378.98|376.98|378.89|376.89|378.98|376.98|378.89|376.89|0
1635294890000|2021-10-27 00:34:50|378.69|376.69|378.89|376.89|378.89|376.89|378.69|376.69|0
1635294900000|2021-10-27 00:35:00|378.79|376.79|378.69|376.69|378.79|376.79|378.69|376.69|0
1635294910000|2021-10-27 00:35:10|378.5|376.5|378.69|376.69|378.69|376.69|378.5|376.5|0
1635294920000|2021-10-27 00:35:20|378.89|376.89|378.69|376.69|378.89|376.89|378.69|376.69|0
1635294930000|2021-10-27 00:35:30|378.5|376.5|378.11|376.11|378.5|376.5|378.11|376.11|0
1635294940000|2021-10-27 00:35:40|377.91|375.91|377.91|375.91|378.11|376.11|377.91|375.91|0
1635294950000|2021-10-27 00:35:50|378.3|376.3|377.91|375.91|378.3|376.3|377.91|375.91|0
1635294960000|2021-10-27 00:36:00|377.72|375.72|377.72|375.72|377.72|375.72|377.52|375.52|0
1635294970000|2021-10-27 00:36:10|377.91|375.91|377.72|375.72|377.91|375.91|377.72|375.72|0
1635294980000|2021-10-27 00:36:20|377.61|375.61|377.52|375.52|377.61|375.61|377.52|375.52|0
1635294990000|2021-10-27 00:36:30|377.72|375.72|377.72|375.72|377.72|375.72|377.52|375.52|0
1635295000000|2021-10-27 00:36:40|377.91|375.91|377.91|375.91|378.11|376.11|377.91|375.91|0
1635295010000|2021-10-27 00:36:50|378.11|376.11|377.91|375.91|378.11|376.11|377.91|375.91|0
1635295020000|2021-10-27 00:37:00|378|376|378|376|378|376|378|376|0
1635295030000|2021-10-27 00:37:10|378.11|376.11|378.11|376.11|378.11|376.11|377.91|375.91|0
1635295050000|2021-10-27 00:37:30|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|0
1635295070000|2021-10-27 00:37:50|377.52|375.52|377.72|375.72|377.72|375.72|377.52|375.52|0
1635295080000|2021-10-27 00:38:00|377.61|375.61|377.72|375.72|377.72|375.72|377.52|375.52|0
1635295090000|2021-10-27 00:38:10|377.61|375.61|377.72|375.72|377.72|375.72|377.61|375.61|0
1635295110000|2021-10-27 00:38:30|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|0
1635295120000|2021-10-27 00:38:40|378|376|378.1|376.1|378.1|376.1|378|376|0
1635295130000|2021-10-27 00:38:50|377.91|375.91|377.91|375.91|377.91|375.91|377.81|375.81|0
1635295160000|2021-10-27 00:39:20|377.81|375.81|377.71|375.71|377.81|375.81|377.71|375.71|0
1635295170000|2021-10-27 00:39:30|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|0
1635295180000|2021-10-27 00:39:40|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1635295190000|2021-10-27 00:39:50|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|0
1635295200000|2021-10-27 00:40:00|378.1|376.1|378.1|376.1|378.1|376.1|378|376|0
1635295210000|2021-10-27 00:40:10|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1635295220000|2021-10-27 00:40:20|378.49|376.49|378.3|376.3|378.59|376.59|378.3|376.3|0
1635295230000|2021-10-27 00:40:30|378.39|376.39|378.59|376.59|378.59|376.59|378.39|376.39|0
1635295240000|2021-10-27 00:40:40|378.49|376.49|378.59|376.59|378.59|376.59|378.49|376.49|0
1635295250000|2021-10-27 00:40:50|378.49|376.49|378.69|376.69|378.69|376.69|378.49|376.49|0
1635295260000|2021-10-27 00:41:00|378.49|376.49|378.3|376.3|378.49|376.49|378.3|376.3|0
1635295270000|2021-10-27 00:41:10|378.49|376.49|378.49|376.49|378.49|376.49|378.49|376.49|0
1635295280000|2021-10-27 00:41:20|378.69|376.69|378.49|376.49|378.69|376.69|378.49|376.49|0
1635295290000|2021-10-27 00:41:30|378.69|376.69|378.49|376.49|378.69|376.69|378.49|376.49|0
1635295300000|2021-10-27 00:41:40|378.3|376.3|378.39|376.39|378.39|376.39|378.3|376.3|0
1635295310000|2021-10-27 00:41:50|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1635295320000|2021-10-27 00:42:00|378.49|376.49|378.49|376.49|378.49|376.49|378.49|376.49|0
1635295330000|2021-10-27 00:42:10|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1635295340000|2021-10-27 00:42:20|377.81|375.81|378.1|376.1|378.1|376.1|377.81|375.81|0
1635295350000|2021-10-27 00:42:30|378.2|376.2|378.69|376.69|378.69|376.69|378.2|376.2|0
1635295360000|2021-10-27 00:42:40|378.78|376.78|378.88|376.88|378.88|376.88|378.78|376.78|0
1635295370000|2021-10-27 00:42:50|378.69|376.69|378|376|378.69|376.69|378|376|0
1635295380000|2021-10-27 00:43:00|377.81|375.81|377.91|375.91|377.91|375.91|377.81|375.81|0
1635295390000|2021-10-27 00:43:10|377.61|375.61|377.71|375.71|377.71|375.71|377.61|375.61|0
1635295400000|2021-10-27 00:43:20|377.61|375.61|377.71|375.71|377.71|375.71|377.61|375.61|0
1635295410000|2021-10-27 00:43:30|377.52|375.52|377.32|375.32|377.52|375.52|377.32|375.32|0
1635295440000|2021-10-27 00:44:00|377.52|375.52|377.52|375.52|377.61|375.61|377.52|375.52|0
1635295450000|2021-10-27 00:44:10|377.71|375.71|377.81|375.81|377.81|375.81|377.71|375.71|0
1635295460000|2021-10-27 00:44:20|377.71|375.71|377.81|375.81|377.81|375.81|377.71|375.71|0
1635295470000|2021-10-27 00:44:30|377.71|375.71|377.91|375.91|377.91|375.91|377.71|375.71|0
1635295480000|2021-10-27 00:44:40|378|376|378|376|378|376|378|376|0
1635295490000|2021-10-27 00:44:50|377.91|375.91|377.81|375.81|377.91|375.91|377.81|375.81|0
1635295500000|2021-10-27 00:45:00|377.71|375.71|377.32|375.32|377.71|375.71|377.32|375.32|0
1635295520000|2021-10-27 00:45:20|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635295530000|2021-10-27 00:45:30|377.32|375.32|377.71|375.71|377.71|375.71|377.32|375.32|0
1635295540000|2021-10-27 00:45:40|377.91|375.91|377.91|375.91|377.91|375.91|377.71|375.71|0
1635295550000|2021-10-27 00:45:50|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1635295560000|2021-10-27 00:46:00|378|376|378.1|376.1|378.1|376.1|377.91|375.91|0
1635295570000|2021-10-27 00:46:10|377.91|375.91|378.1|376.1|378.1|376.1|377.91|375.91|0
1635295590000|2021-10-27 00:46:30|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|0
1635295600000|2021-10-27 00:46:40|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1635295620000|2021-10-27 00:47:00|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|0
1635295630000|2021-10-27 00:47:10|378.19|376.19|378.3|376.3|378.3|376.3|378.19|376.19|0
1635295640000|2021-10-27 00:47:20|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|0
1635295650000|2021-10-27 00:47:30|378.1|376.1|377.91|375.91|378.1|376.1|377.91|375.91|0
1635295660000|2021-10-27 00:47:40|377.71|375.71|377.91|375.91|377.91|375.91|377.71|375.71|0
1635295670000|2021-10-27 00:47:50|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1635295680000|2021-10-27 00:48:00|377.61|375.61|377.71|375.71|377.71|375.71|377.61|375.61|0
1635295690000|2021-10-27 00:48:10|377.52|375.52|378.19|376.19|378.19|376.19|377.52|375.52|0
1635295700000|2021-10-27 00:48:20|378.29|376.29|378.1|376.1|378.29|376.29|378.1|376.1|0
1635295710000|2021-10-27 00:48:30|378.29|376.29|378.19|376.19|378.29|376.29|378.19|376.19|0
1635295720000|2021-10-27 00:48:40|378.1|376.1|377.9|375.9|378.1|376.1|377.9|375.9|0
1635295740000|2021-10-27 00:49:00|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1635295750000|2021-10-27 00:49:10|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635295760000|2021-10-27 00:49:20|377.71|375.71|378.1|376.1|378.1|376.1|377.71|375.71|0
1635295770000|2021-10-27 00:49:30|377.9|375.9|377.9|375.9|378.1|376.1|377.9|375.9|0
1635295780000|2021-10-27 00:49:40|378|376|377.9|375.9|378.1|376.1|377.9|375.9|0
1635295790000|2021-10-27 00:49:50|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1635295800000|2021-10-27 00:50:00|377.9|375.9|378.1|376.1|378.1|376.1|377.9|375.9|0
1635295820000|2021-10-27 00:50:20|377.9|375.9|377.9|375.9|377.9|375.9|377.9|375.9|0
1635295830000|2021-10-27 00:50:30|377.71|375.71|377.51|375.51|377.71|375.71|377.51|375.51|0
1635295840000|2021-10-27 00:50:40|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1635295850000|2021-10-27 00:50:50|377.51|375.51|377.51|375.51|377.51|375.51|377.51|375.51|0
1635295860000|2021-10-27 00:51:00|377.71|375.71|377.9|375.9|377.9|375.9|377.71|375.71|0
1635295870000|2021-10-27 00:51:10|377.71|375.71|377.9|375.9|377.9|375.9|377.71|375.71|0
1635295880000|2021-10-27 00:51:20|377.71|375.71|377.12|375.12|377.71|375.71|377.12|375.12|0
1635295890000|2021-10-27 00:51:30|376.73|374.73|376.34|374.34|376.73|374.73|376.34|374.34|0
1635295900000|2021-10-27 00:51:40|376.54|374.54|376.34|374.34|376.54|374.54|376.34|374.34|0
1635295910000|2021-10-27 00:51:50|376.54|374.54|376.54|374.54|376.54|374.54|376.34|374.34|0
1635295920000|2021-10-27 00:52:00|376.44|374.44|376.54|374.54|376.54|374.54|376.34|374.34|0
1635295930000|2021-10-27 00:52:10|376.73|374.73|376.93|374.93|376.93|374.93|376.73|374.73|0
1635295940000|2021-10-27 00:52:20|377.12|375.12|376.93|374.93|377.12|375.12|376.93|374.93|0
1635295960000|2021-10-27 00:52:40|376.73|374.73|376.73|374.73|376.93|374.93|376.73|374.73|0
1635295970000|2021-10-27 00:52:50|376.93|374.93|376.83|374.83|376.93|374.93|376.83|374.83|0
1635295980000|2021-10-27 00:53:00|376.93|374.93|376.73|374.73|376.93|374.93|376.73|374.73|0
1635295990000|2021-10-27 00:53:10|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635296000000|2021-10-27 00:53:20|377.02|375.02|376.93|374.93|377.02|375.02|376.93|374.93|0
1635296010000|2021-10-27 00:53:30|377.02|375.02|376.93|374.93|377.02|375.02|376.93|374.93|0
1635296020000|2021-10-27 00:53:40|376.73|374.73|376.93|374.93|376.93|374.93|376.73|374.73|0
1635296030000|2021-10-27 00:53:50|376.73|374.73|376.93|374.93|376.93|374.93|376.73|374.73|0
1635296040000|2021-10-27 00:54:00|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1635296060000|2021-10-27 00:54:20|376.63|374.63|376.54|374.54|376.63|374.63|376.54|374.54|0
1635296090000|2021-10-27 00:54:50|376.93|374.93|377.12|375.12|377.12|375.12|376.93|374.93|0
1635296100000|2021-10-27 00:55:00|377.02|375.02|377.32|375.32|377.32|375.32|377.02|375.02|0
1635296120000|2021-10-27 00:55:20|377.51|375.51|377.71|375.71|377.71|375.71|377.51|375.51|0
1635296130000|2021-10-27 00:55:30|377.51|375.51|377.71|375.71|377.71|375.71|377.51|375.51|0
1635296140000|2021-10-27 00:55:40|377.6|375.6|377.71|375.71|377.71|375.71|377.51|375.51|0
1635296150000|2021-10-27 00:55:50|377.6|375.6|377.41|375.41|377.6|375.6|377.32|375.32|0
1635296160000|2021-10-27 00:56:00|377.32|375.32|377.51|375.51|377.51|375.51|377.32|375.32|0
1635296170000|2021-10-27 00:56:10|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|0
1635296180000|2021-10-27 00:56:20|377.51|375.51|377.51|375.51|377.51|375.51|377.51|375.51|0
1635296190000|2021-10-27 00:56:30|377.32|375.32|377.32|375.32|377.41|375.41|377.32|375.32|0
1635296200000|2021-10-27 00:56:40|377.51|375.51|377.32|375.32|377.51|375.51|377.12|375.12|0
1635296210000|2021-10-27 00:56:50|377.12|375.12|377.32|375.32|377.32|375.32|377.12|375.12|0
1635296220000|2021-10-27 00:57:00|377.12|375.12|377.12|375.12|377.32|375.32|377.12|375.12|0
1635296230000|2021-10-27 00:57:10|377.02|375.02|377.02|375.02|377.02|375.02|377.02|375.02|0
1635296240000|2021-10-27 00:57:20|376.93|374.93|377.12|375.12|377.12|375.12|376.93|374.93|0
1635296260000|2021-10-27 00:57:40|377.31|375.31|377.31|375.31|377.41|375.41|377.31|375.31|0
1635296280000|2021-10-27 00:58:00|377.51|375.51|377.31|375.31|377.51|375.51|377.31|375.31|0
1635296300000|2021-10-27 00:58:20|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635296310000|2021-10-27 00:58:30|377.31|375.31|377.51|375.51|377.51|375.51|377.31|375.31|0
1635296320000|2021-10-27 00:58:40|377.31|375.31|377.51|375.51|377.51|375.51|377.31|375.31|0
1635296330000|2021-10-27 00:58:50|377.7|375.7|377.7|375.7|377.7|375.7|377.51|375.51|0
1635296340000|2021-10-27 00:59:00|377.31|375.31|377.21|375.21|377.31|375.31|377.12|375.12|0
1635296350000|2021-10-27 00:59:10|377.12|375.12|376.92|374.92|377.12|375.12|376.73|374.73|0
1635296360000|2021-10-27 00:59:20|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635296370000|2021-10-27 00:59:30|377.02|375.02|377.12|375.12|377.12|375.12|376.92|374.92|0
1635296380000|2021-10-27 00:59:40|376.92|374.92|376.92|374.92|376.92|374.92|376.73|374.73|0
1635296390000|2021-10-27 00:59:50|376.73|374.73|376.73|374.73|376.92|374.92|376.73|374.73|0
1635296400000|2021-10-27 01:00:00|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635296410000|2021-10-27 01:00:10|377.12|375.12|376.73|374.73|377.12|375.12|376.73|374.73|0
1635296420000|2021-10-27 01:00:20|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1635296430000|2021-10-27 01:00:30|376.34|374.34|376.34|374.34|376.34|374.34|376.15|374.15|0
1635296440000|2021-10-27 01:00:40|376.53|374.53|376.73|374.73|376.73|374.73|376.34|374.34|0
1635296450000|2021-10-27 01:00:50|376.63|374.63|376.73|374.73|376.73|374.73|376.63|374.63|0
1635296460000|2021-10-27 01:01:00|376.63|374.63|376.53|374.53|376.73|374.73|376.53|374.53|0
1635296470000|2021-10-27 01:01:10|376.34|374.34|376.14|374.14|376.34|374.34|376.14|374.14|0
1635296480000|2021-10-27 01:01:20|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1635296490000|2021-10-27 01:01:30|376.14|374.14|376.53|374.53|376.53|374.53|376.14|374.14|0
1635296500000|2021-10-27 01:01:40|376.43|374.43|376.53|374.53|376.53|374.53|376.34|374.34|0
1635296510000|2021-10-27 01:01:50|376.73|374.73|376.92|374.92|376.92|374.92|376.73|374.73|0
1635296520000|2021-10-27 01:02:00|376.73|374.73|376.73|374.73|376.73|374.73|376.53|374.53|0
1635296530000|2021-10-27 01:02:10|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635296540000|2021-10-27 01:02:20|377.02|375.02|377.02|375.02|377.02|375.02|377.02|375.02|0
1635296550000|2021-10-27 01:02:30|376.92|374.92|377.12|375.12|377.12|375.12|376.92|374.92|0
1635296560000|2021-10-27 01:02:40|376.92|374.92|377.12|375.12|377.12|375.12|376.92|374.92|0
1635296570000|2021-10-27 01:02:50|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|0
1635296580000|2021-10-27 01:03:00|377.51|375.51|377.31|375.31|377.51|375.51|377.31|375.31|0
1635296590000|2021-10-27 01:03:10|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635296600000|2021-10-27 01:03:20|376.92|374.92|377.12|375.12|377.12|375.12|376.92|374.92|0
1635296610000|2021-10-27 01:03:30|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|0
1635296620000|2021-10-27 01:03:40|377.51|375.51|377.99|375.99|377.99|375.99|377.51|375.51|0
1635296630000|2021-10-27 01:03:50|378.09|376.09|377.9|375.9|378.09|376.09|377.9|375.9|0
1635296640000|2021-10-27 01:04:00|377.79|375.79|378.09|376.09|378.09|376.09|377.79|375.79|0
1635296660000|2021-10-27 01:04:20|377.7|375.7|377.9|375.9|377.9|375.9|377.7|375.7|0
1635296670000|2021-10-27 01:04:30|377.7|375.7|377.9|375.9|377.9|375.9|377.7|375.7|0
1635296680000|2021-10-27 01:04:40|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635296690000|2021-10-27 01:04:50|378.18|376.18|378.29|376.29|378.29|376.29|378.09|376.09|0
1635296700000|2021-10-27 01:05:00|378.38|376.38|378.48|376.48|378.48|376.48|378.38|376.38|0
1635296710000|2021-10-27 01:05:10|378.38|376.38|378.29|376.29|378.48|376.48|378.29|376.29|0
1635296740000|2021-10-27 01:05:40|378.48|376.48|378.29|376.29|378.48|376.48|378.29|376.29|0
1635296760000|2021-10-27 01:06:00|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635296770000|2021-10-27 01:06:10|378.18|376.18|378.29|376.29|378.29|376.29|378.18|376.18|0
1635296780000|2021-10-27 01:06:20|378.18|376.18|378.09|376.09|378.18|376.18|378.09|376.09|0
1635296790000|2021-10-27 01:06:30|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1635296810000|2021-10-27 01:06:50|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635296820000|2021-10-27 01:07:00|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635296830000|2021-10-27 01:07:10|378.09|376.09|377.89|375.89|378.09|376.09|377.89|375.89|0
1635296850000|2021-10-27 01:07:30|377.99|375.99|377.89|375.89|377.99|375.99|377.89|375.89|0
1635296860000|2021-10-27 01:07:40|378.09|376.09|378.28|376.28|378.28|376.28|378.09|376.09|0
1635296870000|2021-10-27 01:07:50|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1635296880000|2021-10-27 01:08:00|377.99|375.99|378.09|376.09|378.09|376.09|377.89|375.89|0
1635296890000|2021-10-27 01:08:10|377.99|375.99|378.09|376.09|378.09|376.09|377.99|375.99|0
1635296910000|2021-10-27 01:08:30|377.89|375.89|378.09|376.09|378.09|376.09|377.89|375.89|0
1635296920000|2021-10-27 01:08:40|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635296940000|2021-10-27 01:09:00|377.7|375.7|377.5|375.5|377.7|375.7|377.5|375.5|0
1635296950000|2021-10-27 01:09:10|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635296960000|2021-10-27 01:09:20|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635296990000|2021-10-27 01:09:50|378.09|376.09|377.89|375.89|378.09|376.09|377.89|375.89|0
1635297000000|2021-10-27 01:10:00|377.7|375.7|377.7|375.7|377.89|375.89|377.7|375.7|0
1635297010000|2021-10-27 01:10:10|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635297020000|2021-10-27 01:10:20|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635297030000|2021-10-27 01:10:30|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635297040000|2021-10-27 01:10:40|377.7|375.7|377.7|375.7|377.89|375.89|377.7|375.7|0
1635297060000|2021-10-27 01:11:00|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635297070000|2021-10-27 01:11:10|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635297090000|2021-10-27 01:11:30|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635297110000|2021-10-27 01:11:50|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635297140000|2021-10-27 01:12:20|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635297150000|2021-10-27 01:12:30|377.7|375.7|377.89|375.89|377.89|375.89|377.7|375.7|0
1635297160000|2021-10-27 01:12:40|377.79|375.79|377.89|375.89|377.89|375.89|377.79|375.79|0
1635297180000|2021-10-27 01:13:00|377.79|375.79|377.7|375.7|377.79|375.79|377.7|375.7|0
1635297190000|2021-10-27 01:13:10|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635297210000|2021-10-27 01:13:30|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635297220000|2021-10-27 01:13:40|377.89|375.89|377.7|375.7|377.89|375.89|377.7|375.7|0
1635297240000|2021-10-27 01:14:00|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|0
1635297270000|2021-10-27 01:14:30|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|0
1635297280000|2021-10-27 01:14:40|377.5|375.5|377.7|375.7|377.7|375.7|377.5|375.5|0
1635297300000|2021-10-27 01:15:00|377.89|375.89|377.7|375.7|377.89|375.89|377.7|375.7|0
1635297310000|2021-10-27 01:15:10|377.59|375.59|377.5|375.5|377.59|375.59|377.5|375.5|0
1635297320000|2021-10-27 01:15:20|377.31|375.31|377.31|375.31|377.5|375.5|377.31|375.31|0
1635297330000|2021-10-27 01:15:30|377.5|375.5|377.11|375.11|377.5|375.5|377.11|375.11|0
1635297340000|2021-10-27 01:15:40|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|0
1635297350000|2021-10-27 01:15:50|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635297370000|2021-10-27 01:16:10|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635297380000|2021-10-27 01:16:20|377.11|375.11|377.11|375.11|377.2|375.2|377.11|375.11|0
1635297390000|2021-10-27 01:16:30|377.3|375.3|377.11|375.11|377.3|375.3|377.11|375.11|0
1635297400000|2021-10-27 01:16:40|376.92|374.92|376.92|374.92|377.11|375.11|376.92|374.92|0
1635297410000|2021-10-27 01:16:50|377.11|375.11|377.3|375.3|377.3|375.3|377.11|375.11|0
1635297420000|2021-10-27 01:17:00|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635297430000|2021-10-27 01:17:10|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635297440000|2021-10-27 01:17:20|376.91|374.91|377.11|375.11|377.11|375.11|376.91|374.91|0
1635297450000|2021-10-27 01:17:30|377.2|375.2|377.11|375.11|377.2|375.2|377.11|375.11|0
1635297460000|2021-10-27 01:17:40|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635297470000|2021-10-27 01:17:50|376.81|374.81|376.91|374.91|376.91|374.91|376.81|374.81|0
1635297480000|2021-10-27 01:18:00|377.01|375.01|377.11|375.11|377.11|375.11|377.01|375.01|0
1635297490000|2021-10-27 01:18:10|377.3|375.3|377.5|375.5|377.5|375.5|377.3|375.3|0
1635297510000|2021-10-27 01:18:30|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635297520000|2021-10-27 01:18:40|377.11|375.11|377.11|375.11|377.3|375.3|377.11|375.11|0
1635297540000|2021-10-27 01:19:00|377.3|375.3|377.11|375.11|377.3|375.3|377.11|375.11|0
1635297550000|2021-10-27 01:19:10|377.2|375.2|377.11|375.11|377.2|375.2|377.11|375.11|0
1635297560000|2021-10-27 01:19:20|377.01|375.01|377.01|375.01|377.01|375.01|376.91|374.91|0
1635297570000|2021-10-27 01:19:30|376.91|374.91|377.11|375.11|377.11|375.11|376.91|374.91|0
1635297580000|2021-10-27 01:19:40|376.91|374.91|376.72|374.72|376.91|374.91|376.72|374.72|0
1635297590000|2021-10-27 01:19:50|376.62|374.62|376.52|374.52|376.62|374.62|376.52|374.52|0
1635297600000|2021-10-27 01:20:00|376.42|374.42|376.52|374.52|376.52|374.52|376.42|374.42|0
1635297610000|2021-10-27 01:20:10|376.42|374.42|376.52|374.52|376.52|374.52|376.33|374.33|0
1635297620000|2021-10-27 01:20:20|376.42|374.42|376.52|374.52|376.52|374.52|376.42|374.42|0
1635297640000|2021-10-27 01:20:40|376.33|374.33|376.13|374.13|376.33|374.33|376.13|374.13|0
1635297660000|2021-10-27 01:21:00|376.33|374.33|376.91|374.91|376.91|374.91|376.33|374.33|0
1635297670000|2021-10-27 01:21:10|376.72|374.72|376.72|374.72|376.72|374.72|376.52|374.52|0
1635297690000|2021-10-27 01:21:30|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635297700000|2021-10-27 01:21:40|376.72|374.72|376.91|374.91|376.91|374.91|376.72|374.72|0
1635297710000|2021-10-27 01:21:50|377.01|375.01|376.91|374.91|377.01|375.01|376.91|374.91|0
1635297720000|2021-10-27 01:22:00|377.11|375.11|377.2|375.2|377.2|375.2|377.11|375.11|0
1635297730000|2021-10-27 01:22:10|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635297740000|2021-10-27 01:22:20|377.2|375.2|377.3|375.3|377.3|375.3|377.2|375.2|0
1635297750000|2021-10-27 01:22:30|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635297770000|2021-10-27 01:22:50|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635297780000|2021-10-27 01:23:00|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635297790000|2021-10-27 01:23:10|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635297820000|2021-10-27 01:23:40|377.5|375.5|377.3|375.3|377.5|375.5|377.3|375.3|0
1635297830000|2021-10-27 01:23:50|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|0
1635297850000|2021-10-27 01:24:10|377.3|375.3|377.3|375.3|377.3|375.3|377.11|375.11|0
1635297860000|2021-10-27 01:24:20|377.11|375.11|377.2|375.2|377.2|375.2|377.11|375.11|0
1635297870000|2021-10-27 01:24:30|377.3|375.3|377.11|375.11|377.3|375.3|377.11|375.11|0
1635297890000|2021-10-27 01:24:50|377.2|375.2|377.11|375.11|377.2|375.2|377.11|375.11|0
1635297900000|2021-10-27 01:25:00|377.3|375.3|377|375|377.3|375.3|377|375|0
1635297910000|2021-10-27 01:25:10|377.11|375.11|377.3|375.3|377.3|375.3|377.11|375.11|0
1635297920000|2021-10-27 01:25:20|377.11|375.11|377.3|375.3|377.3|375.3|377.11|375.11|0
1635297930000|2021-10-27 01:25:30|377.2|375.2|377.3|375.3|377.3|375.3|377.2|375.2|0
1635297940000|2021-10-27 01:25:40|377.2|375.2|377.2|375.2|377.2|375.2|377.2|375.2|0
1635297950000|2021-10-27 01:25:50|377.3|375.3|377.1|375.1|377.3|375.3|377.1|375.1|0
1635297980000|2021-10-27 01:26:20|377.2|375.2|377.3|375.3|377.3|375.3|377.2|375.2|0
1635297990000|2021-10-27 01:26:30|377.39|375.39|377.49|375.49|377.49|375.49|377.39|375.39|0
1635298000000|2021-10-27 01:26:40|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1635298010000|2021-10-27 01:26:50|377.2|375.2|377.2|375.2|377.2|375.2|377.2|375.2|0
1635298020000|2021-10-27 01:27:00|377.1|375.1|376.91|374.91|377.1|375.1|376.91|374.91|0
1635298030000|2021-10-27 01:27:10|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298040000|2021-10-27 01:27:20|376.91|374.91|377.1|375.1|377.1|375.1|376.91|374.91|0
1635298050000|2021-10-27 01:27:30|377|375|377.1|375.1|377.1|375.1|376.91|374.91|0
1635298080000|2021-10-27 01:28:00|377|375|377.1|375.1|377.1|375.1|377|375|0
1635298090000|2021-10-27 01:28:10|377|375|377.1|375.1|377.1|375.1|377|375|0
1635298100000|2021-10-27 01:28:20|377|375|376.91|374.91|377.1|375.1|376.91|374.91|0
1635298120000|2021-10-27 01:28:40|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1635298130000|2021-10-27 01:28:50|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635298140000|2021-10-27 01:29:00|377|375|377.1|375.1|377.1|375.1|377|375|0
1635298150000|2021-10-27 01:29:10|377.2|375.2|377.3|375.3|377.3|375.3|377.1|375.1|0
1635298180000|2021-10-27 01:29:40|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298190000|2021-10-27 01:29:50|377.2|375.2|377.1|375.1|377.2|375.2|377.1|375.1|0
1635298200000|2021-10-27 01:30:00|377.2|375.2|376.91|374.91|377.3|375.3|376.91|374.91|0
1635298210000|2021-10-27 01:30:10|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298220000|2021-10-27 01:30:20|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635298230000|2021-10-27 01:30:30|376.52|374.52|376.71|374.71|376.71|374.71|376.52|374.52|0
1635298240000|2021-10-27 01:30:40|376.52|374.52|376.71|374.71|376.71|374.71|376.52|374.52|0
1635298250000|2021-10-27 01:30:50|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1635298260000|2021-10-27 01:31:00|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1635298270000|2021-10-27 01:31:10|376.52|374.52|376.71|374.71|376.71|374.71|376.52|374.52|0
1635298280000|2021-10-27 01:31:20|376.91|374.91|376.91|374.91|376.91|374.91|376.71|374.71|0
1635298290000|2021-10-27 01:31:30|377|375|376.91|374.91|377|375|376.91|374.91|0
1635298320000|2021-10-27 01:32:00|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1635298330000|2021-10-27 01:32:10|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1635298350000|2021-10-27 01:32:30|376.71|374.71|376.91|374.91|376.91|374.91|376.52|374.52|0
1635298360000|2021-10-27 01:32:40|376.81|374.81|376.91|374.91|376.91|374.91|376.81|374.81|0
1635298380000|2021-10-27 01:33:00|376.71|374.71|376.52|374.52|376.71|374.71|376.52|374.52|0
1635298390000|2021-10-27 01:33:10|376.61|374.61|376.71|374.71|376.71|374.71|376.61|374.61|0
1635298400000|2021-10-27 01:33:20|376.61|374.61|376.52|374.52|376.61|374.61|376.52|374.52|0
1635298410000|2021-10-27 01:33:30|376.71|374.71|376.61|374.61|376.71|374.71|376.52|374.52|0
1635298420000|2021-10-27 01:33:40|376.71|374.71|376.91|374.91|376.91|374.91|376.71|374.71|0
1635298430000|2021-10-27 01:33:50|377|375|377|375|377|375|377|375|0
1635298440000|2021-10-27 01:34:00|377.1|375.1|376.71|374.71|377.1|375.1|376.71|374.71|0
1635298460000|2021-10-27 01:34:20|376.91|374.91|376.71|374.71|376.91|374.91|376.71|374.71|0
1635298470000|2021-10-27 01:34:30|376.8|374.8|376.91|374.91|376.91|374.91|376.71|374.71|0
1635298490000|2021-10-27 01:34:50|377|375|377|375|377.1|375.1|377|375|0
1635298500000|2021-10-27 01:35:00|376.91|374.91|376.8|374.8|376.91|374.91|376.71|374.71|0
1635298510000|2021-10-27 01:35:10|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|0
1635298520000|2021-10-27 01:35:20|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1635298530000|2021-10-27 01:35:30|377|375|377|375|377|375|377|375|0
1635298540000|2021-10-27 01:35:40|376.9|374.9|377.1|375.1|377.1|375.1|376.9|374.9|0
1635298550000|2021-10-27 01:35:50|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1635298560000|2021-10-27 01:36:00|376.71|374.71|376.9|374.9|376.9|374.9|376.71|374.71|0
1635298590000|2021-10-27 01:36:30|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298600000|2021-10-27 01:36:40|377.29|375.29|377.19|375.19|377.29|375.29|377.19|375.19|0
1635298610000|2021-10-27 01:36:50|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298620000|2021-10-27 01:37:00|376.9|374.9|377|375|377|375|376.9|374.9|0
1635298630000|2021-10-27 01:37:10|377.1|375.1|376.9|374.9|377.1|375.1|376.9|374.9|0
1635298640000|2021-10-27 01:37:20|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298650000|2021-10-27 01:37:30|377.19|375.19|377.1|375.1|377.29|375.29|377.1|375.1|0
1635298680000|2021-10-27 01:38:00|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1635298690000|2021-10-27 01:38:10|377|375|377|375|377|375|377|375|0
1635298700000|2021-10-27 01:38:20|376.9|374.9|377|375|377|375|376.9|374.9|0
1635298710000|2021-10-27 01:38:30|376.9|374.9|377.1|375.1|377.1|375.1|376.9|374.9|0
1635298730000|2021-10-27 01:38:50|376.9|374.9|377.1|375.1|377.1|375.1|376.9|374.9|0
1635298740000|2021-10-27 01:39:00|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1635298770000|2021-10-27 01:39:30|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298790000|2021-10-27 01:39:50|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635298800000|2021-10-27 01:40:00|377.1|375.1|377.29|375.29|377.29|375.29|377.1|375.1|0
1635298820000|2021-10-27 01:40:20|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635298830000|2021-10-27 01:40:30|377.29|375.29|377.49|375.49|377.49|375.49|377.29|375.29|0
1635298850000|2021-10-27 01:40:50|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635298860000|2021-10-27 01:41:00|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635298870000|2021-10-27 01:41:10|377.77|375.77|377.77|375.77|377.88|375.88|377.77|375.77|0
1635298880000|2021-10-27 01:41:20|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635298890000|2021-10-27 01:41:30|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1635298900000|2021-10-27 01:41:40|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1635298910000|2021-10-27 01:41:50|377.58|375.58|377.49|375.49|377.58|375.58|377.49|375.49|0
1635298920000|2021-10-27 01:42:00|377.68|375.68|377.77|375.77|377.77|375.77|377.68|375.68|0
1635298930000|2021-10-27 01:42:10|377.88|375.88|377.68|375.68|377.88|375.88|377.68|375.68|0
1635298960000|2021-10-27 01:42:40|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|0
1635298980000|2021-10-27 01:43:00|377.29|375.29|377.29|375.29|377.49|375.49|377.29|375.29|0
1635298990000|2021-10-27 01:43:10|377.49|375.49|377.49|375.49|377.49|375.49|377.29|375.29|0
1635299000000|2021-10-27 01:43:20|377.29|375.29|377.29|375.29|377.29|375.29|377.29|375.29|0
1635299020000|2021-10-27 01:43:40|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|0
1635299050000|2021-10-27 01:44:10|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1635299070000|2021-10-27 01:44:30|376.71|374.71|376.51|374.51|376.71|374.71|376.51|374.51|0
1635299080000|2021-10-27 01:44:40|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1635299090000|2021-10-27 01:44:50|376.51|374.51|376.6|374.6|376.6|374.6|376.51|374.51|0
1635299100000|2021-10-27 01:45:00|376.51|374.51|376.32|374.32|376.51|374.51|376.32|374.32|0
1635299110000|2021-10-27 01:45:10|376.12|374.12|375.93|373.93|376.12|374.12|375.73|373.73|0
1635299120000|2021-10-27 01:45:20|375.73|373.73|375.54|373.54|375.73|373.73|375.54|373.54|0
1635299130000|2021-10-27 01:45:30|375.34|373.34|375.34|373.34|375.54|373.54|375.24|373.24|0
1635299140000|2021-10-27 01:45:40|375.15|373.15|375.24|373.24|375.34|373.34|375.15|373.15|0
1635299150000|2021-10-27 01:45:50|375.34|373.34|375.34|373.34|375.34|373.34|375.24|373.24|0
1635299160000|2021-10-27 01:46:00|375.15|373.15|375.15|373.15|375.34|373.34|375.15|373.15|0
1635299170000|2021-10-27 01:46:10|375.34|373.34|375.15|373.15|375.34|373.34|375.15|373.15|0
1635299190000|2021-10-27 01:46:30|375.34|373.34|375.15|373.15|375.34|373.34|374.95|372.95|0
1635299200000|2021-10-27 01:46:40|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299210000|2021-10-27 01:46:50|374.37|372.37|374.37|372.37|374.37|372.37|374.37|372.37|0
1635299220000|2021-10-27 01:47:00|374.56|372.56|374.37|372.37|374.56|372.56|374.37|372.37|0
1635299230000|2021-10-27 01:47:10|374.56|372.56|374.95|372.95|374.95|372.95|374.56|372.56|0
1635299240000|2021-10-27 01:47:20|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|0
1635299260000|2021-10-27 01:47:40|375.24|373.24|375.15|373.15|375.24|373.24|375.15|373.15|0
1635299270000|2021-10-27 01:47:50|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299280000|2021-10-27 01:48:00|375.15|373.15|375.05|373.05|375.15|373.15|375.05|373.05|0
1635299290000|2021-10-27 01:48:10|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299300000|2021-10-27 01:48:20|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|0
1635299310000|2021-10-27 01:48:30|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299320000|2021-10-27 01:48:40|375.05|373.05|375.05|373.05|375.15|373.15|375.05|373.05|0
1635299330000|2021-10-27 01:48:50|374.95|372.95|375.05|373.05|375.05|373.05|374.95|372.95|0
1635299340000|2021-10-27 01:49:00|375.15|373.15|375.15|373.15|375.15|373.15|375.05|373.05|0
1635299350000|2021-10-27 01:49:10|375.34|373.34|375.15|373.15|375.34|373.34|375.15|373.15|0
1635299360000|2021-10-27 01:49:20|375.34|373.34|375.15|373.15|375.34|373.34|375.15|373.15|0
1635299380000|2021-10-27 01:49:40|374.95|372.95|375.15|373.15|375.15|373.15|374.95|372.95|0
1635299390000|2021-10-27 01:49:50|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299400000|2021-10-27 01:50:00|374.76|372.76|374.95|372.95|374.95|372.95|374.76|372.76|0
1635299410000|2021-10-27 01:50:10|374.76|372.76|374.76|372.76|374.76|372.76|374.56|372.56|0
1635299420000|2021-10-27 01:50:20|374.85|372.85|374.95|372.95|374.95|372.95|374.85|372.85|0
1635299430000|2021-10-27 01:50:30|374.85|372.85|374.85|372.85|374.85|372.85|374.85|372.85|0
1635299440000|2021-10-27 01:50:40|374.56|372.56|374.56|372.56|374.76|372.76|374.56|372.56|0
1635299470000|2021-10-27 01:51:10|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1635299490000|2021-10-27 01:51:30|374.56|372.56|374.76|372.76|374.76|372.76|374.56|372.56|0
1635299500000|2021-10-27 01:51:40|374.56|372.56|374.76|372.76|374.76|372.76|374.56|372.56|0
1635299520000|2021-10-27 01:52:00|374.65|372.65|374.76|372.76|374.76|372.76|374.65|372.65|0
1635299560000|2021-10-27 01:52:40|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299570000|2021-10-27 01:52:50|374.85|372.85|374.95|372.95|374.95|372.95|374.85|372.85|0
1635299610000|2021-10-27 01:53:30|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635299620000|2021-10-27 01:53:40|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299640000|2021-10-27 01:54:00|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635299680000|2021-10-27 01:54:40|374.95|372.95|374.75|372.75|374.95|372.95|374.75|372.75|0
1635299690000|2021-10-27 01:54:50|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299700000|2021-10-27 01:55:00|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635299710000|2021-10-27 01:55:10|375.04|373.04|374.95|372.95|375.04|373.04|374.95|372.95|0
1635299730000|2021-10-27 01:55:30|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635299740000|2021-10-27 01:55:40|374.95|372.95|374.75|372.75|374.95|372.95|374.75|372.75|0
1635299750000|2021-10-27 01:55:50|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299760000|2021-10-27 01:56:00|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635299770000|2021-10-27 01:56:10|375.34|373.34|375.34|373.34|375.34|373.34|375.34|373.34|0
1635299780000|2021-10-27 01:56:20|375.24|373.24|375.14|373.14|375.24|373.24|375.14|373.14|0
1635299790000|2021-10-27 01:56:30|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635299810000|2021-10-27 01:56:50|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1635299820000|2021-10-27 01:57:00|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635299830000|2021-10-27 01:57:10|374.56|372.56|374.75|372.75|374.75|372.75|374.56|372.56|0
1635299840000|2021-10-27 01:57:20|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299850000|2021-10-27 01:57:30|375.14|373.14|374.95|372.95|375.14|373.14|374.95|372.95|0
1635299860000|2021-10-27 01:57:40|375.04|373.04|374.95|372.95|375.04|373.04|374.95|372.95|0
1635299880000|2021-10-27 01:58:00|375.14|373.14|374.95|372.95|375.14|373.14|374.95|372.95|0
1635299890000|2021-10-27 01:58:10|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635299900000|2021-10-27 01:58:20|375.34|373.34|375.34|373.34|375.34|373.34|375.34|373.34|0
1635299910000|2021-10-27 01:58:30|375.14|373.14|375.14|373.14|375.14|373.14|374.95|372.95|0
1635299920000|2021-10-27 01:58:40|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1635299930000|2021-10-27 01:58:50|374.95|372.95|374.95|372.95|375.14|373.14|374.95|372.95|0
1635299940000|2021-10-27 01:59:00|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1635299950000|2021-10-27 01:59:10|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1635299960000|2021-10-27 01:59:20|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1635299980000|2021-10-27 01:59:40|374.65|372.65|374.75|372.75|374.75|372.75|374.65|372.65|0
1635299990000|2021-10-27 01:59:50|374.56|372.56|374.75|372.75|374.75|372.75|374.56|372.56|0
1635300010000|2021-10-27 02:00:10|374.95|372.95|375.14|373.14|375.14|373.14|374.95|372.95|0
1635300020000|2021-10-27 02:00:20|375.33|373.33|375.33|373.33|375.33|373.33|375.33|373.33|0
1635300040000|2021-10-27 02:00:40|375.53|373.53|375.33|373.33|375.53|373.53|375.33|373.33|0
1635300050000|2021-10-27 02:00:50|375.53|373.53|375.53|373.53|375.53|373.53|375.53|373.53|0
1635300060000|2021-10-27 02:01:00|375.72|373.72|375.72|373.72|375.72|373.72|375.72|373.72|0
1635300070000|2021-10-27 02:01:10|375.92|373.92|375.92|373.92|375.92|373.92|375.82|373.82|0
1635300090000|2021-10-27 02:01:30|376.11|374.11|376.11|374.11|376.11|374.11|376.01|374.01|0
1635300100000|2021-10-27 02:01:40|375.92|373.92|376.11|374.11|376.11|374.11|375.92|373.92|0
1635300110000|2021-10-27 02:01:50|375.92|373.92|375.92|373.92|375.92|373.92|375.92|373.92|0
1635300120000|2021-10-27 02:02:00|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635300130000|2021-10-27 02:02:10|376.01|374.01|376.11|374.11|376.11|374.11|375.92|373.92|0
1635300140000|2021-10-27 02:02:20|375.92|373.92|375.92|373.92|375.92|373.92|375.92|373.92|0
1635300150000|2021-10-27 02:02:30|376.11|374.11|375.92|373.92|376.11|374.11|375.92|373.92|0
1635300160000|2021-10-27 02:02:40|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635300170000|2021-10-27 02:02:50|376.01|374.01|376.11|374.11|376.11|374.11|376.01|374.01|0
1635300210000|2021-10-27 02:03:30|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635300240000|2021-10-27 02:04:00|376.4|374.4|376.4|374.4|376.5|374.5|376.4|374.4|0
1635300250000|2021-10-27 02:04:10|376.31|374.31|376.31|374.31|376.31|374.31|376.31|374.31|0
1635300260000|2021-10-27 02:04:20|376.11|374.11|376.31|374.31|376.31|374.31|376.11|374.11|0
1635300270000|2021-10-27 02:04:30|375.92|373.92|376.3|374.3|376.3|374.3|375.92|373.92|0
1635300290000|2021-10-27 02:04:50|376.5|374.5|376.3|374.3|376.5|374.5|376.3|374.3|0
1635300300000|2021-10-27 02:05:00|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635300330000|2021-10-27 02:05:30|376.3|374.3|376.3|374.3|376.4|374.4|376.3|374.3|0
1635300350000|2021-10-27 02:05:50|376.5|374.5|376.3|374.3|376.5|374.5|376.3|374.3|0
1635300360000|2021-10-27 02:06:00|376.11|374.11|376.2|374.2|376.2|374.2|376.11|374.11|0
1635300370000|2021-10-27 02:06:10|376.3|374.3|376.2|374.2|376.3|374.3|376.11|374.11|0
1635300380000|2021-10-27 02:06:20|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635300390000|2021-10-27 02:06:30|376.3|374.3|376.11|374.11|376.3|374.3|376.11|374.11|0
1635300400000|2021-10-27 02:06:40|376.3|374.3|376.11|374.11|376.3|374.3|376.11|374.11|0
1635300410000|2021-10-27 02:06:50|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300420000|2021-10-27 02:07:00|376.2|374.2|376.3|374.3|376.3|374.3|376.11|374.11|0
1635300430000|2021-10-27 02:07:10|376.11|374.11|376.2|374.2|376.2|374.2|376.11|374.11|0
1635300440000|2021-10-27 02:07:20|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300460000|2021-10-27 02:07:40|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635300470000|2021-10-27 02:07:50|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300480000|2021-10-27 02:08:00|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1635300490000|2021-10-27 02:08:10|376.2|374.2|376.11|374.11|376.2|374.2|376.11|374.11|0
1635300500000|2021-10-27 02:08:20|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300520000|2021-10-27 02:08:40|376.5|374.5|376.5|374.5|376.5|374.5|376.4|374.4|0
1635300530000|2021-10-27 02:08:50|376.3|374.3|376.5|374.5|376.5|374.5|376.3|374.3|0
1635300540000|2021-10-27 02:09:00|376.59|374.59|376.69|374.69|376.69|374.69|376.59|374.59|0
1635300550000|2021-10-27 02:09:10|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635300570000|2021-10-27 02:09:30|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300580000|2021-10-27 02:09:40|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635300590000|2021-10-27 02:09:50|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300600000|2021-10-27 02:10:00|376.2|374.2|376.11|374.11|376.2|374.2|376.11|374.11|0
1635300610000|2021-10-27 02:10:10|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300620000|2021-10-27 02:10:20|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1635300630000|2021-10-27 02:10:30|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1635300650000|2021-10-27 02:10:50|376.4|374.4|376.39|374.39|376.5|374.5|376.39|374.39|0
1635300660000|2021-10-27 02:11:00|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635300680000|2021-10-27 02:11:20|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|0
1635300690000|2021-10-27 02:11:30|376.78|374.78|376.69|374.69|376.78|374.78|376.69|374.69|0
1635300700000|2021-10-27 02:11:40|376.78|374.78|376.89|374.89|376.89|374.89|376.78|374.78|0
1635300730000|2021-10-27 02:12:10|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|0
1635300740000|2021-10-27 02:12:20|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1635300750000|2021-10-27 02:12:30|376.59|374.59|376.69|374.69|376.69|374.69|376.5|374.5|0
1635300770000|2021-10-27 02:12:50|376.78|374.78|377.08|375.08|377.08|375.08|376.78|374.78|0
1635300780000|2021-10-27 02:13:00|377.47|375.47|377.47|375.47|377.47|375.47|377.47|375.47|0
1635300790000|2021-10-27 02:13:10|377.66|375.66|377.66|375.66|377.66|375.66|377.66|375.66|0
1635300800000|2021-10-27 02:13:20|377.47|375.47|377.47|375.47|377.47|375.47|377.47|375.47|0
1635300810000|2021-10-27 02:13:30|377.66|375.66|377.27|375.27|377.66|375.66|377.27|375.27|0
1635300820000|2021-10-27 02:13:40|377.08|375.08|377.08|375.08|377.08|375.08|377.08|375.08|0
1635300850000|2021-10-27 02:14:10|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635300860000|2021-10-27 02:14:20|376.78|374.78|376.88|374.88|376.88|374.88|376.78|374.78|0
1635300870000|2021-10-27 02:14:30|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1635300880000|2021-10-27 02:14:40|377.08|375.08|377.08|375.08|377.08|375.08|376.88|374.88|0
1635300890000|2021-10-27 02:14:50|377.27|375.27|377.08|375.08|377.27|375.27|377.08|375.08|0
1635300900000|2021-10-27 02:15:00|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635300910000|2021-10-27 02:15:10|376.98|374.98|376.88|374.88|377.08|375.08|376.88|374.88|0
1635300920000|2021-10-27 02:15:20|376.78|374.78|376.69|374.69|376.78|374.78|376.69|374.69|0
1635300930000|2021-10-27 02:15:30|377.08|375.08|377.08|375.08|377.08|375.08|377.08|375.08|0
1635300950000|2021-10-27 02:15:50|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|0
1635300960000|2021-10-27 02:16:00|377.08|375.08|377.08|375.08|377.08|375.08|377.08|375.08|0
1635300970000|2021-10-27 02:16:10|376.98|374.98|377.08|375.08|377.08|375.08|376.98|374.98|0
1635300990000|2021-10-27 02:16:30|376.98|374.98|376.88|374.88|376.98|374.98|376.88|374.88|0
1635301000000|2021-10-27 02:16:40|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1635301010000|2021-10-27 02:16:50|377.08|375.08|376.98|374.98|377.08|375.08|376.98|374.98|0
1635301020000|2021-10-27 02:17:00|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301030000|2021-10-27 02:17:10|376.78|374.78|376.88|374.88|376.88|374.88|376.78|374.78|0
1635301050000|2021-10-27 02:17:30|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1635301060000|2021-10-27 02:17:40|376.88|374.88|376.69|374.69|376.88|374.88|376.69|374.69|0
1635301070000|2021-10-27 02:17:50|376.78|374.78|376.69|374.69|376.78|374.78|376.69|374.69|0
1635301080000|2021-10-27 02:18:00|376.49|374.49|376.69|374.69|376.69|374.69|376.49|374.49|0
1635301160000|2021-10-27 02:19:20|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301170000|2021-10-27 02:19:30|376.78|374.78|376.88|374.88|376.88|374.88|376.78|374.78|0
1635301180000|2021-10-27 02:19:40|376.97|374.97|376.97|374.97|376.97|374.97|376.97|374.97|0
1635301190000|2021-10-27 02:19:50|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301200000|2021-10-27 02:20:00|376.97|374.97|376.88|374.88|376.97|374.97|376.88|374.88|0
1635301220000|2021-10-27 02:20:20|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|0
1635301230000|2021-10-27 02:20:30|376.58|374.58|376.69|374.69|376.69|374.69|376.58|374.58|0
1635301240000|2021-10-27 02:20:40|376.49|374.49|376.49|374.49|376.69|374.69|376.49|374.49|0
1635301250000|2021-10-27 02:20:50|376.58|374.58|376.69|374.69|376.69|374.69|376.58|374.58|0
1635301270000|2021-10-27 02:21:10|376.88|374.88|376.69|374.69|376.88|374.88|376.69|374.69|0
1635301280000|2021-10-27 02:21:20|376.58|374.58|376.69|374.69|376.69|374.69|376.58|374.58|0
1635301310000|2021-10-27 02:21:50|376.49|374.49|376.49|374.49|376.49|374.49|376.49|374.49|0
1635301320000|2021-10-27 02:22:00|376.39|374.39|376.49|374.49|376.49|374.49|376.39|374.39|0
1635301330000|2021-10-27 02:22:10|376.68|374.68|376.68|374.68|376.68|374.68|376.49|374.49|0
1635301340000|2021-10-27 02:22:20|376.88|374.88|376.78|374.78|376.88|374.88|376.68|374.68|0
1635301350000|2021-10-27 02:22:30|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301360000|2021-10-27 02:22:40|376.68|374.68|376.88|374.88|376.88|374.88|376.68|374.68|0
1635301380000|2021-10-27 02:23:00|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635301400000|2021-10-27 02:23:20|376.88|374.88|376.78|374.78|376.88|374.88|376.78|374.78|0
1635301410000|2021-10-27 02:23:30|376.68|374.68|376.78|374.78|376.78|374.78|376.68|374.68|0
1635301420000|2021-10-27 02:23:40|376.68|374.68|376.88|374.88|376.88|374.88|376.68|374.68|0
1635301430000|2021-10-27 02:23:50|376.68|374.68|376.49|374.49|376.68|374.68|376.49|374.49|0
1635301440000|2021-10-27 02:24:00|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635301450000|2021-10-27 02:24:10|376.58|374.58|376.68|374.68|376.68|374.68|376.58|374.58|0
1635301470000|2021-10-27 02:24:30|376.49|374.49|376.49|374.49|376.49|374.49|376.49|374.49|0
1635301490000|2021-10-27 02:24:50|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635301520000|2021-10-27 02:25:20|376.78|374.78|376.78|374.78|376.78|374.78|376.78|374.78|0
1635301530000|2021-10-27 02:25:30|376.68|374.68|376.68|374.68|376.78|374.78|376.68|374.68|0
1635301540000|2021-10-27 02:25:40|376.78|374.78|376.68|374.68|376.78|374.78|376.68|374.68|0
1635301550000|2021-10-27 02:25:50|376.78|374.78|376.78|374.78|376.78|374.78|376.68|374.68|0
1635301560000|2021-10-27 02:26:00|376.68|374.68|376.58|374.58|376.68|374.68|376.58|374.58|0
1635301570000|2021-10-27 02:26:10|376.49|374.49|376.58|374.58|376.68|374.68|376.49|374.49|0
1635301580000|2021-10-27 02:26:20|376.49|374.49|376.68|374.68|376.68|374.68|376.49|374.49|0
1635301590000|2021-10-27 02:26:30|376.78|374.78|376.78|374.78|376.78|374.78|376.78|374.78|0
1635301600000|2021-10-27 02:26:40|376.68|374.68|376.78|374.78|376.78|374.78|376.68|374.68|0
1635301610000|2021-10-27 02:26:50|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|0
1635301620000|2021-10-27 02:27:00|376.88|374.88|377.07|375.07|377.07|375.07|376.88|374.88|0
1635301630000|2021-10-27 02:27:10|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301650000|2021-10-27 02:27:30|377.07|375.07|377.07|375.07|377.07|375.07|376.97|374.97|0
1635301660000|2021-10-27 02:27:40|376.88|374.88|377.07|375.07|377.07|375.07|376.88|374.88|0
1635301670000|2021-10-27 02:27:50|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|0
1635301710000|2021-10-27 02:28:30|376.68|374.68|376.68|374.68|376.77|374.77|376.68|374.68|0
1635301730000|2021-10-27 02:28:50|376.88|374.88|376.68|374.68|376.88|374.88|376.68|374.68|0
1635301740000|2021-10-27 02:29:00|376.49|374.49|376.49|374.49|376.49|374.49|376.49|374.49|0
1635301760000|2021-10-27 02:29:20|376.29|374.29|376.1|374.1|376.29|374.29|376.1|374.1|0
1635301770000|2021-10-27 02:29:30|376.29|374.29|376.49|374.49|376.49|374.49|376.29|374.29|0
1635301780000|2021-10-27 02:29:40|376.29|374.29|376.58|374.58|376.58|374.58|376.29|374.29|0
1635301790000|2021-10-27 02:29:50|376.49|374.49|376.58|374.58|376.58|374.58|376.49|374.49|0
1635301800000|2021-10-27 02:30:00|376.29|374.29|376.29|374.29|376.49|374.49|376.29|374.29|0
1635301810000|2021-10-27 02:30:10|376.38|374.38|376.29|374.29|376.38|374.38|376.29|374.29|0
1635301820000|2021-10-27 02:30:20|376.1|374.1|376.1|374.1|376.1|374.1|376.1|374.1|0
1635301830000|2021-10-27 02:30:30|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635301840000|2021-10-27 02:30:40|376.1|374.1|376.1|374.1|376.1|374.1|375.99|373.99|0
1635301850000|2021-10-27 02:30:50|375.99|373.99|375.9|373.9|375.99|373.99|375.71|373.71|0
1635301890000|2021-10-27 02:31:30|375.99|373.99|376.1|374.1|376.1|374.1|375.99|373.99|0
1635301910000|2021-10-27 02:31:50|375.99|373.99|375.99|373.99|375.99|373.99|375.99|373.99|0
1635301920000|2021-10-27 02:32:00|376.1|374.1|376.1|374.1|376.1|374.1|376.1|374.1|0
1635301940000|2021-10-27 02:32:20|375.99|373.99|375.9|373.9|375.99|373.99|375.9|373.9|0
1635301950000|2021-10-27 02:32:30|376.1|374.1|376.1|374.1|376.1|374.1|375.99|373.99|0
1635301960000|2021-10-27 02:32:40|375.9|373.9|375.9|373.9|376.1|374.1|375.9|373.9|0
1635301970000|2021-10-27 02:32:50|376.1|374.1|376.09|374.09|376.1|374.1|375.99|373.99|0
1635301980000|2021-10-27 02:33:00|375.99|373.99|376.09|374.09|376.09|374.09|375.99|373.99|0
1635301990000|2021-10-27 02:33:10|375.9|373.9|375.71|373.71|375.9|373.9|375.71|373.71|0
1635302010000|2021-10-27 02:33:30|375.9|373.9|375.71|373.71|375.9|373.9|375.71|373.71|0
1635302020000|2021-10-27 02:33:40|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302030000|2021-10-27 02:33:50|376.09|374.09|375.9|373.9|376.09|374.09|375.9|373.9|0
1635302100000|2021-10-27 02:35:00|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302130000|2021-10-27 02:35:30|376.29|374.29|376.29|374.29|376.29|374.29|376.29|374.29|0
1635302150000|2021-10-27 02:35:50|376.19|374.19|376.29|374.29|376.29|374.29|376.09|374.09|0
1635302160000|2021-10-27 02:36:00|376.09|374.09|375.99|373.99|376.09|374.09|375.9|373.9|0
1635302170000|2021-10-27 02:36:10|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302190000|2021-10-27 02:36:30|376.09|374.09|376.09|374.09|376.09|374.09|375.99|373.99|0
1635302220000|2021-10-27 02:37:00|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302240000|2021-10-27 02:37:20|376.09|374.09|375.9|373.9|376.09|374.09|375.9|373.9|0
1635302250000|2021-10-27 02:37:30|375.8|373.8|375.9|373.9|375.9|373.9|375.7|373.7|0
1635302260000|2021-10-27 02:37:40|375.8|373.8|375.8|373.8|375.8|373.8|375.8|373.8|0
1635302270000|2021-10-27 02:37:50|375.7|373.7|375.9|373.9|375.9|373.9|375.7|373.7|0
1635302280000|2021-10-27 02:38:00|375.7|373.7|375.9|373.9|375.9|373.9|375.7|373.7|0
1635302290000|2021-10-27 02:38:10|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302300000|2021-10-27 02:38:20|375.9|373.9|375.99|373.99|376.09|374.09|375.9|373.9|0
1635302310000|2021-10-27 02:38:30|376.09|374.09|375.99|373.99|376.09|374.09|375.99|373.99|0
1635302320000|2021-10-27 02:38:40|376.09|374.09|376.09|374.09|376.09|374.09|375.9|373.9|0
1635302420000|2021-10-27 02:40:20|375.9|373.9|375.99|373.99|376.09|374.09|375.9|373.9|0
1635302430000|2021-10-27 02:40:30|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302460000|2021-10-27 02:41:00|375.99|373.99|376.09|374.09|376.09|374.09|375.99|373.99|0
1635302470000|2021-10-27 02:41:10|376.18|374.18|376.18|374.18|376.18|374.18|376.18|374.18|0
1635302480000|2021-10-27 02:41:20|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302490000|2021-10-27 02:41:30|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302500000|2021-10-27 02:41:40|376.09|374.09|375.99|373.99|376.09|374.09|375.99|373.99|0
1635302510000|2021-10-27 02:41:50|376.09|374.09|376.09|374.09|376.09|374.09|375.9|373.9|0
1635302520000|2021-10-27 02:42:00|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302530000|2021-10-27 02:42:10|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302540000|2021-10-27 02:42:20|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1635302550000|2021-10-27 02:42:30|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302570000|2021-10-27 02:42:50|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635302580000|2021-10-27 02:43:00|376.09|374.09|376.28|374.28|376.28|374.28|376.09|374.09|0
1635302590000|2021-10-27 02:43:10|376.09|374.09|376.09|374.09|376.18|374.18|376.09|374.09|0
1635302610000|2021-10-27 02:43:30|376.28|374.28|376.09|374.09|376.28|374.28|376.09|374.09|0
1635302620000|2021-10-27 02:43:40|376.28|374.28|376.09|374.09|376.28|374.28|376.09|374.09|0
1635302630000|2021-10-27 02:43:50|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635302650000|2021-10-27 02:44:10|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302670000|2021-10-27 02:44:30|375.89|373.89|376.09|374.09|376.09|374.09|375.89|373.89|0
1635302680000|2021-10-27 02:44:40|375.99|373.99|375.89|373.89|375.99|373.99|375.89|373.89|0
1635302700000|2021-10-27 02:45:00|376.09|374.09|375.89|373.89|376.09|374.09|375.89|373.89|0
1635302710000|2021-10-27 02:45:10|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302730000|2021-10-27 02:45:30|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1635302760000|2021-10-27 02:46:00|375.7|373.7|375.89|373.89|375.89|373.89|375.7|373.7|0
1635302770000|2021-10-27 02:46:10|375.7|373.7|375.7|373.7|375.7|373.7|375.7|373.7|0
1635302780000|2021-10-27 02:46:20|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1635302790000|2021-10-27 02:46:30|375.7|373.7|375.7|373.7|375.7|373.7|375.7|373.7|0
1635302800000|2021-10-27 02:46:40|375.89|373.89|376.09|374.09|376.09|374.09|375.89|373.89|0
1635302830000|2021-10-27 02:47:10|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635302840000|2021-10-27 02:47:20|376.18|374.18|376.28|374.28|376.28|374.28|376.09|374.09|0
1635302870000|2021-10-27 02:47:50|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302880000|2021-10-27 02:48:00|376.28|374.28|376.09|374.09|376.28|374.28|376.09|374.09|0
1635302910000|2021-10-27 02:48:30|376.18|374.18|376.28|374.28|376.28|374.28|376.18|374.18|0
1635302920000|2021-10-27 02:48:40|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302960000|2021-10-27 02:49:20|376.18|374.18|376.28|374.28|376.28|374.28|376.18|374.18|0
1635302970000|2021-10-27 02:49:30|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635302980000|2021-10-27 02:49:40|376.18|374.18|376.28|374.28|376.28|374.28|376.09|374.09|0
1635302990000|2021-10-27 02:49:50|376.18|374.18|376.28|374.28|376.28|374.28|376.18|374.18|0
1635303000000|2021-10-27 02:50:00|376.18|374.18|376.28|374.28|376.28|374.28|376.09|374.09|0
1635303010000|2021-10-27 02:50:10|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|0
1635303030000|2021-10-27 02:50:30|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635303040000|2021-10-27 02:50:40|376.37|374.37|376.37|374.37|376.37|374.37|376.37|374.37|0
1635303050000|2021-10-27 02:50:50|376.47|374.47|376.47|374.47|376.67|374.67|376.47|374.47|0
1635303060000|2021-10-27 02:51:00|376.57|374.57|376.67|374.67|376.67|374.67|376.57|374.57|0
1635303070000|2021-10-27 02:51:10|376.57|374.57|376.47|374.47|376.57|374.57|376.47|374.47|0
1635303080000|2021-10-27 02:51:20|376.28|374.28|376.47|374.47|376.47|374.47|376.28|374.28|0
1635303110000|2021-10-27 02:51:50|376.67|374.67|376.67|374.67|376.86|374.86|376.67|374.67|0
1635303120000|2021-10-27 02:52:00|376.47|374.47|376.47|374.47|376.47|374.47|376.47|374.47|0
1635303140000|2021-10-27 02:52:20|376.67|374.67|376.47|374.47|376.67|374.67|376.47|374.47|0
1635303150000|2021-10-27 02:52:30|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635303160000|2021-10-27 02:52:40|376.47|374.47|376.47|374.47|376.47|374.47|376.28|374.28|0
1635303180000|2021-10-27 02:53:00|376.57|374.57|376.47|374.47|376.57|374.57|376.47|374.47|0
1635303190000|2021-10-27 02:53:10|376.57|374.57|376.47|374.47|376.57|374.57|376.47|374.47|0
1635303210000|2021-10-27 02:53:30|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635303230000|2021-10-27 02:53:50|376.47|374.47|376.47|374.47|376.47|374.47|376.47|374.47|0
1635303260000|2021-10-27 02:54:20|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635303290000|2021-10-27 02:54:50|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1635303320000|2021-10-27 02:55:20|376.28|374.28|376.28|374.28|376.28|374.28|376.28|374.28|0
1635303330000|2021-10-27 02:55:30|376.47|374.47|376.47|374.47|376.47|374.47|376.47|374.47|0
1635303370000|2021-10-27 02:56:10|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|0
1635303380000|2021-10-27 02:56:20|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|0
1635303390000|2021-10-27 02:56:30|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|0
1635303400000|2021-10-27 02:56:40|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|0
1635303410000|2021-10-27 02:56:50|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|0
1635303490000|2021-10-27 02:58:10|377.05|375.05|377.05|375.05|377.05|375.05|377.05|375.05|0
1635303520000|2021-10-27 02:58:40|377.25|375.25|377.25|375.25|377.25|375.25|377.05|375.05|0
1635303540000|2021-10-27 02:59:00|377.05|375.05|377.25|375.25|377.25|375.25|377.05|375.05|0
1635303550000|2021-10-27 02:59:10|377.44|375.44|377.25|375.25|377.44|375.44|377.25|375.25|0
1635303560000|2021-10-27 02:59:20|377.05|375.05|377.25|375.25|377.25|375.25|377.05|375.05|0
1635303570000|2021-10-27 02:59:30|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|0
1635303580000|2021-10-27 02:59:40|377.25|375.25|377.15|375.15|377.25|375.25|377.15|375.15|0
1635303590000|2021-10-27 02:59:50|377.05|375.05|376.86|374.86|377.05|375.05|376.86|374.86|0
1635303600000|2021-10-27 03:00:00|377.25|375.25|377.05|375.05|377.25|375.25|377.05|375.05|0
1635303610000|2021-10-27 03:00:10|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|0
1635303640000|2021-10-27 03:00:40|377.44|375.44|377.44|375.44|377.44|375.44|377.25|375.25|0
1635303650000|2021-10-27 03:00:50|377.25|375.25|377.25|375.25|377.44|375.44|377.25|375.25|0
1635303660000|2021-10-27 03:01:00|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635303700000|2021-10-27 03:01:40|377.73|375.73|377.64|375.64|377.73|375.73|377.44|375.44|0
1635303710000|2021-10-27 03:01:50|377.44|375.44|377.54|375.54|377.54|375.54|377.44|375.44|0
1635303720000|2021-10-27 03:02:00|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635303740000|2021-10-27 03:02:20|377.44|375.44|377.25|375.25|377.44|375.44|377.25|375.25|0
1635303760000|2021-10-27 03:02:40|377.05|375.05|377.25|375.25|377.25|375.25|377.05|375.05|0
1635303770000|2021-10-27 03:02:50|377.05|375.05|377.25|375.25|377.25|375.25|377.05|375.05|0
1635303780000|2021-10-27 03:03:00|377.44|375.44|377.44|375.44|377.44|375.44|377.44|375.44|0
1635303800000|2021-10-27 03:03:20|377.54|375.54|377.54|375.54|377.64|375.64|377.44|375.44|0
1635303810000|2021-10-27 03:03:30|377.64|375.64|377.54|375.54|377.64|375.64|377.44|375.44|0
1635303820000|2021-10-27 03:03:40|377.44|375.44|377.64|375.64|377.64|375.64|377.44|375.44|0
1635303840000|2021-10-27 03:04:00|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635303850000|2021-10-27 03:04:10|377.64|375.64|377.83|375.83|377.83|375.83|377.64|375.64|0
1635303880000|2021-10-27 03:04:40|377.92|375.92|377.83|375.83|377.92|375.92|377.83|375.83|0
1635303890000|2021-10-27 03:04:50|378.03|376.03|377.83|375.83|378.03|376.03|377.83|375.83|0
1635303920000|2021-10-27 03:05:20|378.22|376.22|378.03|376.03|378.22|376.22|377.92|375.92|0
1635303960000|2021-10-27 03:06:00|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635303980000|2021-10-27 03:06:20|378.42|376.42|378.31|376.31|378.42|376.42|378.22|376.22|0
1635303990000|2021-10-27 03:06:30|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635304020000|2021-10-27 03:07:00|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304040000|2021-10-27 03:07:20|377.83|375.83|378.02|376.02|378.02|376.02|377.83|375.83|0
1635304060000|2021-10-27 03:07:40|377.83|375.83|378.02|376.02|378.02|376.02|377.83|375.83|0
1635304080000|2021-10-27 03:08:00|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635304100000|2021-10-27 03:08:20|378.02|376.02|378.02|376.02|378.22|376.22|378.02|376.02|0
1635304120000|2021-10-27 03:08:40|378.12|376.12|378.02|376.02|378.12|376.12|378.02|376.02|0
1635304130000|2021-10-27 03:08:50|377.83|375.83|377.83|375.83|377.92|375.92|377.83|375.83|0
1635304150000|2021-10-27 03:09:10|377.92|375.92|378.22|376.22|378.22|376.22|377.92|375.92|0
1635304160000|2021-10-27 03:09:20|378.02|376.02|378.02|376.02|378.12|376.12|378.02|376.02|0
1635304170000|2021-10-27 03:09:30|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635304180000|2021-10-27 03:09:40|378.02|376.02|378.02|376.02|378.22|376.22|378.02|376.02|0
1635304210000|2021-10-27 03:10:10|378.12|376.12|378.22|376.22|378.22|376.22|378.12|376.12|0
1635304230000|2021-10-27 03:10:30|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635304240000|2021-10-27 03:10:40|378.22|376.22|378.22|376.22|378.41|376.41|378.22|376.22|0
1635304250000|2021-10-27 03:10:50|378.31|376.31|378.41|376.41|378.41|376.41|378.22|376.22|0
1635304260000|2021-10-27 03:11:00|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635304270000|2021-10-27 03:11:10|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304320000|2021-10-27 03:12:00|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635304350000|2021-10-27 03:12:30|377.63|375.63|377.83|375.83|377.83|375.83|377.63|375.63|0
1635304360000|2021-10-27 03:12:40|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|0
1635304390000|2021-10-27 03:13:10|377.44|375.44|377.63|375.63|377.63|375.63|377.44|375.44|0
1635304400000|2021-10-27 03:13:20|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635304410000|2021-10-27 03:13:30|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304430000|2021-10-27 03:13:50|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635304450000|2021-10-27 03:14:10|377.92|375.92|378.02|376.02|378.02|376.02|377.92|375.92|0
1635304500000|2021-10-27 03:15:00|377.83|375.83|378.02|376.02|378.02|376.02|377.83|375.83|0
1635304550000|2021-10-27 03:15:50|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635304580000|2021-10-27 03:16:20|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635304590000|2021-10-27 03:16:30|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304600000|2021-10-27 03:16:40|378.21|376.21|378.02|376.02|378.21|376.21|378.02|376.02|0
1635304610000|2021-10-27 03:16:50|378.11|376.11|378.02|376.02|378.11|376.11|378.02|376.02|0
1635304620000|2021-10-27 03:17:00|378.11|376.11|378.02|376.02|378.11|376.11|378.02|376.02|0
1635304640000|2021-10-27 03:17:20|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635304670000|2021-10-27 03:17:50|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304680000|2021-10-27 03:18:00|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635304700000|2021-10-27 03:18:20|377.63|375.63|377.72|375.72|377.72|375.72|377.63|375.63|0
1635304710000|2021-10-27 03:18:30|377.63|375.63|377.72|375.72|377.72|375.72|377.63|375.63|0
1635304720000|2021-10-27 03:18:40|377.82|375.82|378.02|376.02|378.02|376.02|377.82|375.82|0
1635304740000|2021-10-27 03:19:00|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635304760000|2021-10-27 03:19:20|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304800000|2021-10-27 03:20:00|378.11|376.11|378.21|376.21|378.21|376.21|378.11|376.11|0
1635304810000|2021-10-27 03:20:10|378.31|376.31|378.21|376.21|378.31|376.31|378.21|376.21|0
1635304820000|2021-10-27 03:20:20|378.41|376.41|378.21|376.21|378.41|376.41|378.21|376.21|0
1635304850000|2021-10-27 03:20:50|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635304860000|2021-10-27 03:21:00|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635304870000|2021-10-27 03:21:10|378.11|376.11|378.21|376.21|378.21|376.21|378.11|376.11|0
1635304900000|2021-10-27 03:21:40|378.11|376.11|378.02|376.02|378.11|376.11|378.02|376.02|0
1635304910000|2021-10-27 03:21:50|378.11|376.11|378.11|376.11|378.11|376.11|378.11|376.11|0
1635304920000|2021-10-27 03:22:00|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635304940000|2021-10-27 03:22:20|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635304950000|2021-10-27 03:22:30|377.92|375.92|378.02|376.02|378.02|376.02|377.92|375.92|0
1635304970000|2021-10-27 03:22:50|377.82|375.82|377.82|375.82|377.91|375.91|377.82|375.82|0
1635304980000|2021-10-27 03:23:00|378.02|376.02|377.91|375.91|378.02|376.02|377.91|375.91|0
1635304990000|2021-10-27 03:23:10|378.02|376.02|377.82|375.82|378.02|376.02|377.82|375.82|0
1635305050000|2021-10-27 03:24:10|377.63|375.63|377.72|375.72|377.82|375.82|377.63|375.63|0
1635305060000|2021-10-27 03:24:20|377.82|375.82|377.82|375.82|377.82|375.82|377.63|375.63|0
1635305080000|2021-10-27 03:24:40|377.91|375.91|377.82|375.82|377.91|375.91|377.82|375.82|0
1635305100000|2021-10-27 03:25:00|377.91|375.91|377.82|375.82|378.02|376.02|377.82|375.82|0
1635305120000|2021-10-27 03:25:20|378.02|376.02|378.01|376.01|378.02|376.02|378.01|376.01|0
1635305160000|2021-10-27 03:26:00|377.82|375.82|377.91|375.91|377.91|375.91|377.82|375.82|0
1635305170000|2021-10-27 03:26:10|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635305190000|2021-10-27 03:26:30|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|0
1635305200000|2021-10-27 03:26:40|377.72|375.72|377.62|375.62|377.72|375.72|377.62|375.62|0
1635305210000|2021-10-27 03:26:50|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635305220000|2021-10-27 03:27:00|377.62|375.62|377.82|375.82|377.82|375.82|377.62|375.62|0
1635305240000|2021-10-27 03:27:20|377.91|375.91|377.82|375.82|377.91|375.91|377.82|375.82|0
1635305250000|2021-10-27 03:27:30|377.91|375.91|378.01|376.01|378.01|376.01|377.91|375.91|0
1635305270000|2021-10-27 03:27:50|378.11|376.11|378.01|376.01|378.11|376.11|378.01|376.01|0
1635305280000|2021-10-27 03:28:00|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1635305300000|2021-10-27 03:28:20|378.01|376.01|378.01|376.01|378.01|376.01|378.01|376.01|0
1635305360000|2021-10-27 03:29:20|377.91|375.91|378.01|376.01|378.01|376.01|377.91|375.91|0
1635305380000|2021-10-27 03:29:40|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|0
1635305430000|2021-10-27 03:30:30|377.62|375.62|377.72|375.72|377.72|375.72|377.62|375.62|0
1635305440000|2021-10-27 03:30:40|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|0
1635305480000|2021-10-27 03:31:20|377.43|375.43|377.43|375.43|377.43|375.43|377.43|375.43|0
1635305490000|2021-10-27 03:31:30|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635305500000|2021-10-27 03:31:40|377.43|375.43|377.43|375.43|377.43|375.43|377.43|375.43|0
1635305520000|2021-10-27 03:32:00|377.23|375.23|377.23|375.23|377.23|375.23|377.23|375.23|0
1635305540000|2021-10-27 03:32:20|377.43|375.43|377.43|375.43|377.43|375.43|377.43|375.43|0
1635305570000|2021-10-27 03:32:50|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|0
1635305580000|2021-10-27 03:33:00|377.43|375.43|377.23|375.23|377.43|375.43|377.23|375.23|0
1635305600000|2021-10-27 03:33:20|377.43|375.43|377.43|375.43|377.43|375.43|377.43|375.43|0
1635305680000|2021-10-27 03:34:40|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|0
1635305690000|2021-10-27 03:34:50|377.42|375.42|377.62|375.62|377.62|375.62|377.42|375.42|0
1635305700000|2021-10-27 03:35:00|377.42|375.42|377.42|375.42|377.42|375.42|377.23|375.23|0
1635305720000|2021-10-27 03:35:20|377.23|375.23|377.23|375.23|377.23|375.23|377.23|375.23|0
1635305740000|2021-10-27 03:35:40|377.42|375.42|377.42|375.42|377.42|375.42|377.42|375.42|0
1635305750000|2021-10-27 03:35:50|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1635305760000|2021-10-27 03:36:00|377.42|375.42|377.42|375.42|377.42|375.42|377.42|375.42|0
1635305780000|2021-10-27 03:36:20|377.23|375.23|377.23|375.23|377.23|375.23|377.23|375.23|0
1635305810000|2021-10-27 03:36:50|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635305840000|2021-10-27 03:37:20|377.23|375.23|377.03|375.03|377.23|375.23|377.03|375.03|0
1635305850000|2021-10-27 03:37:30|377.23|375.23|377.03|375.03|377.23|375.23|377.03|375.03|0
1635305880000|2021-10-27 03:38:00|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1635305900000|2021-10-27 03:38:20|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1635305950000|2021-10-27 03:39:10|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1635305960000|2021-10-27 03:39:20|376.74|374.74|376.64|374.64|376.74|374.74|376.64|374.64|0
1635306010000|2021-10-27 03:40:10|376.74|374.74|376.84|374.84|376.84|374.84|376.74|374.74|0
1635306020000|2021-10-27 03:40:20|377.03|375.03|376.84|374.84|377.03|375.03|376.84|374.84|0
1635306040000|2021-10-27 03:40:40|376.93|374.93|376.84|374.84|376.93|374.93|376.84|374.84|0
1635306060000|2021-10-27 03:41:00|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635306130000|2021-10-27 03:42:10|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1635306140000|2021-10-27 03:42:20|377.03|375.03|377.03|375.03|377.03|375.03|376.84|374.84|0
1635306150000|2021-10-27 03:42:30|376.84|374.84|376.73|374.73|376.84|374.84|376.73|374.73|0
1635306160000|2021-10-27 03:42:40|376.84|374.84|376.93|374.93|376.93|374.93|376.84|374.84|0
1635306170000|2021-10-27 03:42:50|376.84|374.84|376.93|374.93|376.93|374.93|376.84|374.84|0
1635306180000|2021-10-27 03:43:00|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1635306240000|2021-10-27 03:44:00|376.64|374.64|376.45|374.45|376.64|374.64|376.45|374.45|0
1635306250000|2021-10-27 03:44:10|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1635306260000|2021-10-27 03:44:20|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1635306270000|2021-10-27 03:44:30|376.93|374.93|377.03|375.03|377.03|375.03|376.93|374.93|0
1635306290000|2021-10-27 03:44:50|376.93|374.93|376.83|374.83|377.03|375.03|376.83|374.83|0
1635306300000|2021-10-27 03:45:00|376.93|374.93|376.83|374.83|376.93|374.93|376.83|374.83|0
1635306310000|2021-10-27 03:45:10|376.93|374.93|377.03|375.03|377.03|375.03|376.93|374.93|0
1635306320000|2021-10-27 03:45:20|376.83|374.83|376.93|374.93|376.93|374.93|376.83|374.83|0
1635306330000|2021-10-27 03:45:30|377.03|375.03|377.03|375.03|377.03|375.03|376.93|374.93|0
1635306400000|2021-10-27 03:46:40|377.12|375.12|377.03|375.03|377.12|375.12|377.03|375.03|0
1635306420000|2021-10-27 03:47:00|377.12|375.12|377.22|375.22|377.22|375.22|377.12|375.12|0
1635306430000|2021-10-27 03:47:10|377.12|375.12|377.22|375.22|377.22|375.22|377.12|375.12|0
1635306440000|2021-10-27 03:47:20|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635306470000|2021-10-27 03:47:50|376.83|374.83|376.83|374.83|376.83|374.83|376.83|374.83|0
1635306480000|2021-10-27 03:48:00|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|0
1635306490000|2021-10-27 03:48:10|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635306500000|2021-10-27 03:48:20|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635306510000|2021-10-27 03:48:30|377.12|375.12|377.03|375.03|377.22|375.22|377.03|375.03|0
1635306520000|2021-10-27 03:48:40|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|0
1635306530000|2021-10-27 03:48:50|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635306550000|2021-10-27 03:49:10|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635306580000|2021-10-27 03:49:40|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|0
1635306700000|2021-10-27 03:51:40|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635306820000|2021-10-27 03:53:40|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635306940000|2021-10-27 03:55:40|377.51|375.51|377.51|375.51|377.51|375.51|377.51|375.51|0
1635306950000|2021-10-27 03:55:50|377.61|375.61|377.51|375.51|377.61|375.61|377.51|375.51|0
1635306960000|2021-10-27 03:56:00|377.61|375.61|377.41|375.41|377.61|375.61|377.41|375.41|0
1635306970000|2021-10-27 03:56:10|377.51|375.51|377.51|375.51|377.61|375.61|377.51|375.51|0
1635306980000|2021-10-27 03:56:20|377.61|375.61|377.41|375.41|377.61|375.61|377.41|375.41|0
1635307020000|2021-10-27 03:57:00|377.51|375.51|377.51|375.51|377.51|375.51|377.51|375.51|0
1635307030000|2021-10-27 03:57:10|377.41|375.41|377.61|375.61|377.61|375.61|377.41|375.41|0
1635307040000|2021-10-27 03:57:20|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307080000|2021-10-27 03:58:00|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635307100000|2021-10-27 03:58:20|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307140000|2021-10-27 03:59:00|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635307180000|2021-10-27 03:59:40|377.12|375.12|377.22|375.22|377.22|375.22|377.12|375.12|0
1635307220000|2021-10-27 04:00:20|377.31|375.31|377.22|375.22|377.31|375.31|377.22|375.22|0
1635307230000|2021-10-27 04:00:30|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307260000|2021-10-27 04:01:00|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|0
1635307270000|2021-10-27 04:01:10|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307310000|2021-10-27 04:01:50|377.5|375.5|377.41|375.41|377.5|375.5|377.41|375.41|0
1635307330000|2021-10-27 04:02:10|377.61|375.61|377.61|375.61|377.61|375.61|377.61|375.61|0
1635307340000|2021-10-27 04:02:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635307410000|2021-10-27 04:03:30|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635307420000|2021-10-27 04:03:40|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635307440000|2021-10-27 04:04:00|377.7|375.7|377.6|375.6|377.8|375.8|377.6|375.6|0
1635307460000|2021-10-27 04:04:20|377.8|375.8|377.7|375.7|377.8|375.8|377.7|375.7|0
1635307470000|2021-10-27 04:04:30|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1635307500000|2021-10-27 04:05:00|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635307510000|2021-10-27 04:05:10|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307550000|2021-10-27 04:05:50|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635307570000|2021-10-27 04:06:10|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307640000|2021-10-27 04:07:20|377.21|375.21|377.21|375.21|377.21|375.21|377.21|375.21|0
1635307660000|2021-10-27 04:07:40|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|0
1635307670000|2021-10-27 04:07:50|377.31|375.31|377.41|375.41|377.41|375.41|377.31|375.31|0
1635307680000|2021-10-27 04:08:00|377.31|375.31|377.41|375.41|377.41|375.41|377.31|375.31|0
1635307720000|2021-10-27 04:08:40|377.31|375.31|377.41|375.41|377.41|375.41|377.31|375.31|0
1635307770000|2021-10-27 04:09:30|377.21|375.21|377.41|375.41|377.41|375.41|377.21|375.21|0
1635307850000|2021-10-27 04:10:50|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635307860000|2021-10-27 04:11:00|377.6|375.6|377.6|375.6|377.6|375.6|377.41|375.41|0
1635307870000|2021-10-27 04:11:10|377.5|375.5|377.41|375.41|377.5|375.5|377.41|375.41|0
1635307880000|2021-10-27 04:11:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635308040000|2021-10-27 04:14:00|377.4|375.4|377.4|375.4|377.4|375.4|377.4|375.4|0
1635308060000|2021-10-27 04:14:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635308100000|2021-10-27 04:15:00|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1635308110000|2021-10-27 04:15:10|377.6|375.6|377.5|375.5|377.6|375.6|377.5|375.5|0
1635308120000|2021-10-27 04:15:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635308130000|2021-10-27 04:15:30|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308140000|2021-10-27 04:15:40|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635308170000|2021-10-27 04:16:10|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308240000|2021-10-27 04:17:20|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|0
1635308280000|2021-10-27 04:18:00|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308320000|2021-10-27 04:18:40|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|0
1635308330000|2021-10-27 04:18:50|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308370000|2021-10-27 04:19:30|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|0
1635308380000|2021-10-27 04:19:40|377.79|375.79|377.99|375.99|377.99|375.99|377.79|375.79|0
1635308390000|2021-10-27 04:19:50|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308400000|2021-10-27 04:20:00|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|0
1635308430000|2021-10-27 04:20:30|378.18|376.18|378.18|376.18|378.18|376.18|377.99|375.99|0
1635308440000|2021-10-27 04:20:40|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|0
1635308450000|2021-10-27 04:20:50|378.08|376.08|378.18|376.18|378.18|376.18|378.08|376.08|0
1635308530000|2021-10-27 04:22:10|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635308620000|2021-10-27 04:23:40|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308650000|2021-10-27 04:24:10|377.98|375.98|377.79|375.79|377.98|375.98|377.79|375.79|0
1635308700000|2021-10-27 04:25:00|377.59|375.59|377.79|375.79|377.79|375.79|377.59|375.59|0
1635308710000|2021-10-27 04:25:10|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635308720000|2021-10-27 04:25:20|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308840000|2021-10-27 04:27:20|377.59|375.59|377.59|375.59|377.59|375.59|377.59|375.59|0
1635308850000|2021-10-27 04:27:30|377.79|375.79|377.79|375.79|377.79|375.79|377.79|375.79|0
1635308860000|2021-10-27 04:27:40|377.59|375.59|377.79|375.79|377.79|375.79|377.59|375.59|0
1635308980000|2021-10-27 04:29:40|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635309040000|2021-10-27 04:30:40|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635309060000|2021-10-27 04:31:00|377.88|375.88|377.98|375.98|377.98|375.98|377.88|375.88|0
1635309080000|2021-10-27 04:31:20|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309110000|2021-10-27 04:31:50|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635309190000|2021-10-27 04:33:10|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309320000|2021-10-27 04:35:20|378.07|376.07|378.07|376.07|378.07|376.07|378.07|376.07|0
1635309330000|2021-10-27 04:35:30|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309480000|2021-10-27 04:38:00|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1635309500000|2021-10-27 04:38:20|377.78|375.78|377.98|375.98|377.98|375.98|377.78|375.78|0
1635309560000|2021-10-27 04:39:20|377.78|375.78|377.87|375.87|377.87|375.87|377.78|375.78|0
1635309570000|2021-10-27 04:39:30|377.98|375.98|377.78|375.78|377.98|375.98|377.78|375.78|0
1635309580000|2021-10-27 04:39:40|377.97|375.97|377.87|375.87|377.97|375.97|377.87|375.87|0
1635309590000|2021-10-27 04:39:50|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|0
1635309600000|2021-10-27 04:40:00|377.97|375.97|377.78|375.78|377.97|375.97|377.78|375.78|0
1635309650000|2021-10-27 04:40:50|377.97|375.97|377.97|375.97|377.97|375.97|377.97|375.97|0
1635309660000|2021-10-27 04:41:00|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309720000|2021-10-27 04:42:00|377.97|375.97|377.97|375.97|377.97|375.97|377.97|375.97|0
1635309830000|2021-10-27 04:43:50|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309880000|2021-10-27 04:44:40|378.36|376.36|378.17|376.17|378.36|376.36|378.17|376.17|0
1635309910000|2021-10-27 04:45:10|377.97|375.97|377.97|375.97|377.97|375.97|377.97|375.97|0
1635309920000|2021-10-27 04:45:20|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1635309940000|2021-10-27 04:45:40|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1635309950000|2021-10-27 04:45:50|378.26|376.26|378.36|376.36|378.36|376.36|378.26|376.26|0
1635309960000|2021-10-27 04:46:00|378.56|376.56|378.75|376.75|378.75|376.75|378.56|376.56|0
1635309970000|2021-10-27 04:46:10|378.95|376.95|378.95|376.95|378.95|376.95|378.95|376.95|0
1635309980000|2021-10-27 04:46:20|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635309990000|2021-10-27 04:46:30|378.85|376.85|378.75|376.75|378.85|376.85|378.75|376.75|0
1635310000000|2021-10-27 04:46:40|378.85|376.85|378.95|376.95|378.95|376.95|378.85|376.85|0
1635310010000|2021-10-27 04:46:50|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1635310020000|2021-10-27 04:47:00|378.95|376.95|378.75|376.75|378.95|376.95|378.75|376.75|0
1635310040000|2021-10-27 04:47:20|378.95|376.95|378.95|376.95|378.95|376.95|378.85|376.85|0
1635310050000|2021-10-27 04:47:30|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635310060000|2021-10-27 04:47:40|378.84|376.84|378.75|376.75|378.84|376.84|378.75|376.75|0
1635310070000|2021-10-27 04:47:50|378.84|376.84|378.95|376.95|378.95|376.95|378.84|376.84|0
1635310080000|2021-10-27 04:48:00|378.75|376.75|378.95|376.95|378.95|376.95|378.75|376.75|0
1635310090000|2021-10-27 04:48:10|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635310140000|2021-10-27 04:49:00|378.56|376.56|378.56|376.56|378.56|376.56|378.56|376.56|0
1635310150000|2021-10-27 04:49:10|378.75|376.75|378.56|376.56|378.75|376.75|378.56|376.56|0
1635310160000|2021-10-27 04:49:20|378.65|376.65|378.75|376.75|378.75|376.75|378.65|376.65|0
1635310170000|2021-10-27 04:49:30|378.56|376.56|378.75|376.75|378.75|376.75|378.55|376.55|0
1635310180000|2021-10-27 04:49:40|378.55|376.55|378.55|376.55|378.65|376.65|378.55|376.55|0
1635310190000|2021-10-27 04:49:50|378.75|376.75|378.75|376.75|378.75|376.75|378.55|376.55|0
1635310370000|2021-10-27 04:52:50|378.94|376.94|378.94|376.94|378.94|376.94|378.75|376.75|0
1635310390000|2021-10-27 04:53:10|379.04|377.04|378.94|376.94|379.04|377.04|378.94|376.94|0
1635310440000|2021-10-27 04:54:00|379.04|377.04|378.94|376.94|379.04|377.04|378.94|376.94|0
1635310450000|2021-10-27 04:54:10|379.04|377.04|378.94|376.94|379.04|377.04|378.94|376.94|0
1635310490000|2021-10-27 04:54:50|379.04|377.04|379.04|377.04|379.04|377.04|379.04|377.04|0
1635310500000|2021-10-27 04:55:00|379.14|377.14|378.94|376.94|379.14|377.14|378.94|376.94|0
1635310520000|2021-10-27 04:55:20|378.75|376.75|378.84|376.84|378.94|376.94|378.75|376.75|0
1635310530000|2021-10-27 04:55:30|378.94|376.94|378.94|376.94|378.94|376.94|378.94|376.94|0
1635310540000|2021-10-27 04:55:40|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635310580000|2021-10-27 04:56:20|378.94|376.94|378.94|376.94|378.94|376.94|378.94|376.94|0
1635310620000|2021-10-27 04:57:00|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635310700000|2021-10-27 04:58:20|378.94|376.94|378.94|376.94|378.94|376.94|378.94|376.94|0
1635310710000|2021-10-27 04:58:30|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1635310720000|2021-10-27 04:58:40|378.94|376.94|378.94|376.94|378.94|376.94|378.94|376.94|0
1635310790000|2021-10-27 04:59:50|379.14|377.14|379.14|377.14|379.14|377.14|379.14|377.14|0
1635310800000|2021-10-27 05:00:00|378.94|376.94|379.23|377.23|379.33|377.33|378.94|376.94|0
1635310810000|2021-10-27 05:00:10|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635310820000|2021-10-27 05:00:20|379.42|377.42|379.53|377.53|379.53|377.53|379.42|377.42|0
1635310840000|2021-10-27 05:00:40|379.33|377.33|379.53|377.53|379.53|377.53|379.33|377.33|0
1635310870000|2021-10-27 05:01:10|379.33|377.33|379.53|377.53|379.53|377.53|379.33|377.33|0
1635310890000|2021-10-27 05:01:30|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635310910000|2021-10-27 05:01:50|379.52|377.52|379.33|377.33|379.52|377.52|379.33|377.33|0
1635310920000|2021-10-27 05:02:00|379.42|377.42|379.52|377.52|379.52|377.52|379.33|377.33|0
1635310940000|2021-10-27 05:02:20|379.92|377.92|379.92|377.92|380.11|378.11|379.92|377.92|0
1635310950000|2021-10-27 05:02:30|380.11|378.11|380.11|378.11|380.11|378.11|380.11|378.11|0
1635310960000|2021-10-27 05:02:40|379.92|377.92|379.72|377.72|379.92|377.92|379.72|377.72|0
1635310970000|2021-10-27 05:02:50|379.92|377.92|379.92|377.92|379.92|377.92|379.92|377.92|0
1635310980000|2021-10-27 05:03:00|379.72|377.72|379.92|377.92|379.92|377.92|379.72|377.72|0
1635310990000|2021-10-27 05:03:10|379.91|377.91|379.72|377.72|379.91|377.91|379.72|377.72|0
1635311020000|2021-10-27 05:03:40|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1635311030000|2021-10-27 05:03:50|379.42|377.42|379.33|377.33|379.42|377.42|379.33|377.33|0
1635311040000|2021-10-27 05:04:00|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1635311060000|2021-10-27 05:04:20|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635311070000|2021-10-27 05:04:30|379.52|377.52|379.52|377.52|379.52|377.52|379.33|377.33|0
1635311080000|2021-10-27 05:04:40|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635311100000|2021-10-27 05:05:00|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1635311110000|2021-10-27 05:05:10|379.72|377.72|379.52|377.52|379.72|377.72|379.52|377.52|0
1635311120000|2021-10-27 05:05:20|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635311140000|2021-10-27 05:05:40|379.23|377.23|379.13|377.13|379.23|377.23|379.13|377.13|0
1635311150000|2021-10-27 05:05:50|379.33|377.33|379.52|377.52|379.52|377.52|379.33|377.33|0
1635311160000|2021-10-27 05:06:00|379.33|377.33|379.52|377.52|379.52|377.52|379.33|377.33|0
1635311180000|2021-10-27 05:06:20|379.72|377.72|379.72|377.72|379.72|377.72|379.72|377.72|0
1635311200000|2021-10-27 05:06:40|379.52|377.52|379.42|377.42|379.52|377.52|379.42|377.42|0
1635311210000|2021-10-27 05:06:50|379.33|377.33|379.52|377.52|379.52|377.52|379.33|377.33|0
1635311220000|2021-10-27 05:07:00|379.33|377.33|379.52|377.52|379.52|377.52|379.33|377.33|0
1635311270000|2021-10-27 05:07:50|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1635311280000|2021-10-27 05:08:00|379.42|377.42|379.33|377.33|379.42|377.42|379.33|377.33|0
1635311290000|2021-10-27 05:08:10|379.22|377.22|379.13|377.13|379.22|377.22|379.13|377.13|0
1635311300000|2021-10-27 05:08:20|378.94|376.94|378.94|376.94|378.94|376.94|378.94|376.94|0
1635311330000|2021-10-27 05:08:50|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1635311340000|2021-10-27 05:09:00|379.13|377.13|379.13|377.13|379.13|377.13|379.03|377.03|0
1635311350000|2021-10-27 05:09:10|378.93|376.93|378.93|376.93|378.93|376.93|378.93|376.93|0
1635311360000|2021-10-27 05:09:20|379.13|377.13|378.93|376.93|379.13|377.13|378.93|376.93|0
1635311380000|2021-10-27 05:09:40|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1635311400000|2021-10-27 05:10:00|378.54|376.54|378.83|376.83|378.83|376.83|378.54|376.54|0
1635311410000|2021-10-27 05:10:10|378.74|376.74|378.93|376.93|378.93|376.93|378.74|376.74|0
1635311460000|2021-10-27 05:11:00|379.13|377.13|379.13|377.13|379.13|377.13|379.13|377.13|0
1635311480000|2021-10-27 05:11:20|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1635311490000|2021-10-27 05:11:30|379.32|377.32|379.32|377.32|379.32|377.32|379.13|377.13|0
1635311500000|2021-10-27 05:11:40|379.13|377.13|379.32|377.32|379.32|377.32|379.13|377.13|0
1635311520000|2021-10-27 05:12:00|379.42|377.42|379.32|377.32|379.42|377.42|379.32|377.32|0
1635311630000|2021-10-27 05:13:50|379.42|377.42|379.42|377.42|379.42|377.42|379.42|377.42|0
1635311640000|2021-10-27 05:14:00|379.52|377.52|379.71|377.71|379.71|377.71|379.52|377.52|0
1635311690000|2021-10-27 05:14:50|379.91|377.91|379.71|377.71|379.91|377.91|379.71|377.71|0
1635311700000|2021-10-27 05:15:00|379.91|377.91|379.91|377.91|379.91|377.91|379.91|377.91|0
1635311710000|2021-10-27 05:15:10|379.71|377.71|379.61|377.61|379.71|377.71|379.52|377.52|0
1635311720000|2021-10-27 05:15:20|379.71|377.71|379.61|377.61|379.71|377.71|379.61|377.61|0
1635311730000|2021-10-27 05:15:30|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1635311740000|2021-10-27 05:15:40|379.61|377.61|379.61|377.61|379.61|377.61|379.61|377.61|0
1635311750000|2021-10-27 05:15:50|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1635311770000|2021-10-27 05:16:10|379.52|377.52|379.61|377.61|379.61|377.61|379.52|377.52|0
1635311780000|2021-10-27 05:16:20|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1635311830000|2021-10-27 05:17:10|379.61|377.61|379.61|377.61|379.61|377.61|379.61|377.61|0
1635311840000|2021-10-27 05:17:20|379.71|377.71|379.52|377.52|379.71|377.71|379.52|377.52|0
1635311850000|2021-10-27 05:17:30|379.61|377.61|379.52|377.52|379.61|377.61|379.52|377.52|0
1635311920000|2021-10-27 05:18:40|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1635311940000|2021-10-27 05:19:00|379.52|377.52|379.71|377.71|379.71|377.71|379.52|377.52|0
1635311950000|2021-10-27 05:19:10|379.52|377.52|379.32|377.32|379.52|377.52|379.32|377.32|0
1635311960000|2021-10-27 05:19:20|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1635311970000|2021-10-27 05:19:30|379.41|377.41|379.52|377.52|379.52|377.52|379.41|377.41|0
1635311990000|2021-10-27 05:19:50|379.61|377.61|379.61|377.61|379.61|377.61|379.52|377.52|0
1635312000000|2021-10-27 05:20:00|379.41|377.41|379.32|377.32|379.52|377.52|379.32|377.32|0
1635312030000|2021-10-27 05:20:30|379.51|377.51|379.32|377.32|379.51|377.51|379.32|377.32|0
1635312090000|2021-10-27 05:21:30|379.22|377.22|379.12|377.12|379.22|377.22|379.12|377.12|0
1635312100000|2021-10-27 05:21:40|379.32|377.32|379.12|377.12|379.32|377.32|379.12|377.12|0
1635312110000|2021-10-27 05:21:50|379.32|377.32|379.22|377.22|379.32|377.32|379.22|377.22|0
1635312120000|2021-10-27 05:22:00|379.12|377.12|379.22|377.22|379.22|377.22|379.12|377.12|0
1635312130000|2021-10-27 05:22:10|379.12|377.12|379.22|377.22|379.22|377.22|379.12|377.12|0
1635312140000|2021-10-27 05:22:20|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1635312150000|2021-10-27 05:22:30|379.22|377.22|379.32|377.32|379.32|377.32|379.22|377.22|0
1635312170000|2021-10-27 05:22:50|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635312180000|2021-10-27 05:23:00|379.22|377.22|379.12|377.12|379.32|377.32|379.12|377.12|0
1635312190000|2021-10-27 05:23:10|379.22|377.22|379.32|377.32|379.32|377.32|379.12|377.12|0
1635312200000|2021-10-27 05:23:20|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1635312210000|2021-10-27 05:23:30|379.12|377.12|379.22|377.22|379.22|377.22|379.12|377.12|0
1635312220000|2021-10-27 05:23:40|379.12|377.12|379.22|377.22|379.22|377.22|379.12|377.12|0
1635312230000|2021-10-27 05:23:50|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1635312270000|2021-10-27 05:24:30|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|0
1635312280000|2021-10-27 05:24:40|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1635312350000|2021-10-27 05:25:50|379.51|377.51|379.41|377.41|379.51|377.51|379.41|377.41|0
1635312360000|2021-10-27 05:26:00|379.32|377.32|379.51|377.51|379.51|377.51|379.32|377.32|0
1635312370000|2021-10-27 05:26:10|379.32|377.32|379.51|377.51|379.51|377.51|379.32|377.32|0
1635312400000|2021-10-27 05:26:40|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1635312420000|2021-10-27 05:27:00|379.9|377.9|379.9|377.9|379.9|377.9|379.9|377.9|0
1635312470000|2021-10-27 05:27:50|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1635312480000|2021-10-27 05:28:00|379.9|377.9|380.1|378.1|380.1|378.1|379.9|377.9|0
1635312490000|2021-10-27 05:28:10|380.29|378.29|380.1|378.1|380.29|378.29|380.1|378.1|0
1635312500000|2021-10-27 05:28:20|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635312540000|2021-10-27 05:29:00|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1635312570000|2021-10-27 05:29:30|380.29|378.29|380.29|378.29|380.29|378.29|380.1|378.1|0
1635312580000|2021-10-27 05:29:40|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1635312590000|2021-10-27 05:29:50|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635312600000|2021-10-27 05:30:00|380.19|378.19|380.29|378.29|380.29|378.29|380.19|378.19|0
1635312620000|2021-10-27 05:30:20|380.1|378.1|380.29|378.29|380.29|378.29|380.1|378.1|0
1635312640000|2021-10-27 05:30:40|380.49|378.49|380.29|378.29|380.49|378.49|380.29|378.29|0
1635312670000|2021-10-27 05:31:10|380.49|378.49|380.29|378.29|380.49|378.49|380.29|378.29|0
1635312680000|2021-10-27 05:31:20|380.49|378.49|380.49|378.49|380.49|378.49|380.49|378.49|0
1635312690000|2021-10-27 05:31:30|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635312710000|2021-10-27 05:31:50|380.49|378.49|380.38|378.38|380.49|378.49|380.38|378.38|0
1635312720000|2021-10-27 05:32:00|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635312740000|2021-10-27 05:32:20|380.19|378.19|380.09|378.09|380.19|378.19|380.09|378.09|0
1635312800000|2021-10-27 05:33:20|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635312810000|2021-10-27 05:33:30|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1635312830000|2021-10-27 05:33:50|379.99|377.99|379.99|377.99|380.09|378.09|379.9|377.9|0
1635312840000|2021-10-27 05:34:00|380.09|378.09|380.29|378.29|380.29|378.29|380.09|378.09|0
1635312890000|2021-10-27 05:34:50|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635312920000|2021-10-27 05:35:20|380.68|378.68|380.77|378.77|380.77|378.77|380.68|378.68|0
1635312930000|2021-10-27 05:35:30|380.68|378.68|380.68|378.68|380.68|378.68|380.68|378.68|0
1635312960000|2021-10-27 05:36:00|380.58|378.58|380.48|378.48|380.58|378.58|380.48|378.48|0
1635313000000|2021-10-27 05:36:40|380.38|378.38|380.29|378.29|380.38|378.38|380.29|378.29|0
1635313020000|2021-10-27 05:37:00|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1635313030000|2021-10-27 05:37:10|380.29|378.29|380.29|378.29|380.29|378.29|380.19|378.19|0
1635313040000|2021-10-27 05:37:20|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1635313050000|2021-10-27 05:37:30|379.99|377.99|379.99|377.99|379.99|377.99|379.99|377.99|0
1635313060000|2021-10-27 05:37:40|380.09|378.09|379.99|377.99|380.09|378.09|379.99|377.99|0
1635313070000|2021-10-27 05:37:50|379.9|377.9|379.9|377.9|379.99|377.99|379.9|377.9|0
1635313080000|2021-10-27 05:38:00|379.99|377.99|379.99|377.99|379.99|377.99|379.99|377.99|0
1635313090000|2021-10-27 05:38:10|379.9|377.9|379.9|377.9|379.9|377.9|379.9|377.9|0
1635313100000|2021-10-27 05:38:20|379.99|377.99|380.09|378.09|380.09|378.09|379.99|377.99|0
1635313110000|2021-10-27 05:38:30|379.9|377.9|379.99|377.99|379.99|377.99|379.9|377.9|0
1635313120000|2021-10-27 05:38:40|379.9|377.9|379.9|377.9|379.9|377.9|379.9|377.9|0
1635313130000|2021-10-27 05:38:50|379.99|377.99|379.9|377.9|379.99|377.99|379.9|377.9|0
1635313140000|2021-10-27 05:39:00|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1635313150000|2021-10-27 05:39:10|380.29|378.29|380.29|378.29|380.29|378.29|380.18|378.18|0
1635313160000|2021-10-27 05:39:20|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635313170000|2021-10-27 05:39:30|380.38|378.38|380.38|378.38|380.38|378.38|380.38|378.38|0
1635313180000|2021-10-27 05:39:40|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635313230000|2021-10-27 05:40:30|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1635313240000|2021-10-27 05:40:40|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1635313260000|2021-10-27 05:41:00|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635313270000|2021-10-27 05:41:10|380.68|378.68|380.68|378.68|380.77|378.77|380.68|378.68|0
1635313330000|2021-10-27 05:42:10|380.57|378.57|380.68|378.68|380.68|378.68|380.48|378.48|0
1635313350000|2021-10-27 05:42:30|380.48|378.48|380.68|378.68|380.68|378.68|380.48|378.48|0
1635313360000|2021-10-27 05:42:40|380.57|378.57|380.68|378.68|380.68|378.68|380.57|378.57|0
1635313370000|2021-10-27 05:42:50|380.57|378.57|380.68|378.68|380.68|378.68|380.57|378.57|0
1635313400000|2021-10-27 05:43:20|380.77|378.77|380.87|378.87|380.87|378.87|380.77|378.77|0
1635313430000|2021-10-27 05:43:50|380.77|378.77|380.77|378.77|380.77|378.77|380.77|378.77|0
1635313440000|2021-10-27 05:44:00|380.68|378.68|380.68|378.68|380.68|378.68|380.68|378.68|0
1635313470000|2021-10-27 05:44:30|380.67|378.67|380.87|378.87|380.87|378.87|380.67|378.67|0
1635313500000|2021-10-27 05:45:00|380.67|378.67|380.87|378.87|380.87|378.87|380.67|378.67|0
1635313530000|2021-10-27 05:45:30|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635313560000|2021-10-27 05:46:00|380.48|378.48|380.67|378.67|380.67|378.67|380.48|378.48|0
1635313580000|2021-10-27 05:46:20|380.87|378.87|380.87|378.87|380.87|378.87|380.87|378.87|0
1635313600000|2021-10-27 05:46:40|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635313620000|2021-10-27 05:47:00|380.48|378.48|380.48|378.48|380.48|378.48|380.48|378.48|0
1635313630000|2021-10-27 05:47:10|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635313640000|2021-10-27 05:47:20|380.57|378.57|380.67|378.67|380.67|378.67|380.57|378.57|0
1635313680000|2021-10-27 05:48:00|380.77|378.77|380.87|378.87|380.87|378.87|380.67|378.67|0
1635313690000|2021-10-27 05:48:10|380.77|378.77|380.77|378.77|380.77|378.77|380.77|378.77|0
1635313700000|2021-10-27 05:48:20|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635313710000|2021-10-27 05:48:30|380.87|378.87|380.87|378.87|380.87|378.87|380.87|378.87|0
1635313740000|2021-10-27 05:49:00|380.67|378.67|380.87|378.87|380.87|378.87|380.67|378.67|0
1635313750000|2021-10-27 05:49:10|380.77|378.77|380.67|378.67|380.77|378.77|380.67|378.67|0
1635313780000|2021-10-27 05:49:40|380.57|378.57|380.67|378.67|380.67|378.67|380.57|378.57|0
1635313840000|2021-10-27 05:50:40|380.87|378.87|380.87|378.87|380.87|378.87|380.87|378.87|0
1635313900000|2021-10-27 05:51:40|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1635313910000|2021-10-27 05:51:50|380.87|378.87|381.06|379.06|381.06|379.06|380.87|378.87|0
1635313920000|2021-10-27 05:52:00|380.87|378.87|380.87|378.87|381.06|379.06|380.87|378.87|0
1635313930000|2021-10-27 05:52:10|381.06|379.06|381.26|379.26|381.26|379.26|381.06|379.06|0
1635313940000|2021-10-27 05:52:20|381.45|379.45|381.26|379.26|381.45|379.45|381.26|379.26|0
1635313960000|2021-10-27 05:52:40|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|0
1635313970000|2021-10-27 05:52:50|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635313980000|2021-10-27 05:53:00|382.43|380.43|382.04|380.04|382.43|380.43|382.04|380.04|0
1635313990000|2021-10-27 05:53:10|381.85|379.85|381.84|379.84|382.04|380.04|381.84|379.84|0
1635314000000|2021-10-27 05:53:20|381.45|379.45|381.45|379.45|381.45|379.45|381.26|379.26|0
1635314010000|2021-10-27 05:53:30|381.55|379.55|381.65|379.65|381.65|379.65|381.55|379.55|0
1635314030000|2021-10-27 05:53:50|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635314040000|2021-10-27 05:54:00|381.94|379.94|382.04|380.04|382.04|380.04|381.84|379.84|0
1635314050000|2021-10-27 05:54:10|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635314060000|2021-10-27 05:54:20|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635314070000|2021-10-27 05:54:30|381.84|379.84|381.84|379.84|381.84|379.84|381.65|379.65|0
1635314080000|2021-10-27 05:54:40|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635314090000|2021-10-27 05:54:50|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1635314100000|2021-10-27 05:55:00|382.13|380.13|382.04|380.04|382.24|380.24|382.04|380.04|0
1635314110000|2021-10-27 05:55:10|382.24|380.24|382.04|380.04|382.24|380.24|382.04|380.04|0
1635314130000|2021-10-27 05:55:30|382.24|380.24|382.04|380.04|382.24|380.24|382.04|380.04|0
1635314140000|2021-10-27 05:55:40|382.13|380.13|382.43|380.43|382.43|380.43|382.13|380.13|0
1635314150000|2021-10-27 05:55:50|382.24|380.24|382.43|380.43|382.43|380.43|382.24|380.24|0
1635314160000|2021-10-27 05:56:00|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1635314180000|2021-10-27 05:56:20|382.33|380.33|382.43|380.43|382.43|380.43|382.33|380.33|0
1635314200000|2021-10-27 05:56:40|382.63|380.63|382.63|380.63|382.63|380.63|382.43|380.43|0
1635314210000|2021-10-27 05:56:50|382.52|380.52|382.43|380.43|382.63|380.63|382.43|380.43|0
1635314220000|2021-10-27 05:57:00|382.04|380.04|381.84|379.84|382.04|380.04|381.84|379.84|0
1635314240000|2021-10-27 05:57:20|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635314250000|2021-10-27 05:57:30|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635314260000|2021-10-27 05:57:40|381.84|379.84|382.04|380.04|382.04|380.04|381.84|379.84|0
1635314280000|2021-10-27 05:58:00|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635314290000|2021-10-27 05:58:10|382.23|380.23|382.43|380.43|382.43|380.43|382.23|380.23|0
1635314310000|2021-10-27 05:58:30|382.63|380.63|382.43|380.43|382.63|380.63|382.43|380.43|0
1635314320000|2021-10-27 05:58:40|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|0
1635314330000|2021-10-27 05:58:50|382.52|380.52|382.43|380.43|382.52|380.52|382.43|380.43|0
1635314340000|2021-10-27 05:59:00|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|0
1635314350000|2021-10-27 05:59:10|382.43|380.43|382.43|380.43|382.43|380.43|382.43|380.43|0
1635314370000|2021-10-27 05:59:30|382.23|380.23|382.43|380.43|382.43|380.43|382.23|380.23|0
1635314390000|2021-10-27 05:59:50|382.52|380.52|382.52|380.52|382.52|380.52|382.52|380.52|0
1635314400000|2021-10-27 06:00:00|382.82|380.82|382.63|380.63|382.82|380.82|382.63|380.63|0
1635314420000|2021-10-27 06:00:20|382.62|380.62|382.62|380.62|382.62|380.62|382.62|380.62|0
1635314430000|2021-10-27 06:00:30|382.72|380.72|382.62|380.62|382.72|380.72|382.62|380.62|0
1635314440000|2021-10-27 06:00:40|382.43|380.43|382.43|380.43|382.43|380.43|382.43|380.43|0
1635314460000|2021-10-27 06:01:00|382.33|380.33|382.23|380.23|382.43|380.43|382.23|380.23|0
1635314480000|2021-10-27 06:01:20|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635314490000|2021-10-27 06:01:30|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635314500000|2021-10-27 06:01:40|382.04|380.04|382.43|380.43|382.43|380.43|382.04|380.04|0
1635314510000|2021-10-27 06:01:50|382.23|380.23|382.23|380.23|382.23|380.23|382.23|380.23|0
1635314520000|2021-10-27 06:02:00|382.04|380.04|382.04|380.04|382.04|380.04|382.04|380.04|0
1635314530000|2021-10-27 06:02:10|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635314540000|2021-10-27 06:02:20|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635314550000|2021-10-27 06:02:30|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635314580000|2021-10-27 06:03:00|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|0
1635314590000|2021-10-27 06:03:10|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635314600000|2021-10-27 06:03:20|381.06|379.06|381.25|379.25|381.25|379.25|381.06|379.06|0
1635314610000|2021-10-27 06:03:30|381.35|379.35|381.25|379.25|381.35|379.35|381.25|379.25|0
1635314630000|2021-10-27 06:03:50|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|0
1635314640000|2021-10-27 06:04:00|381.25|379.25|381.25|379.25|381.25|379.25|381.06|379.06|0
1635314690000|2021-10-27 06:04:50|381.45|379.45|381.25|379.25|381.45|379.45|381.25|379.25|0
1635314700000|2021-10-27 06:05:00|381.15|379.15|381.06|379.06|381.15|379.15|381.06|379.06|0
1635314710000|2021-10-27 06:05:10|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635314720000|2021-10-27 06:05:20|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635314730000|2021-10-27 06:05:30|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1635314750000|2021-10-27 06:05:50|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635314780000|2021-10-27 06:06:20|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1635314790000|2021-10-27 06:06:30|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1635314820000|2021-10-27 06:07:00|381.25|379.25|381.45|379.45|381.45|379.45|381.25|379.25|0
1635314830000|2021-10-27 06:07:10|381.34|379.34|381.34|379.34|381.34|379.34|381.34|379.34|0
1635314840000|2021-10-27 06:07:20|381.45|379.45|381.45|379.45|381.45|379.45|381.25|379.25|0
1635314850000|2021-10-27 06:07:30|381.34|379.34|381.25|379.25|381.34|379.34|381.25|379.25|0
1635314860000|2021-10-27 06:07:40|381.45|379.45|381.25|379.25|381.45|379.45|381.25|379.25|0
1635314870000|2021-10-27 06:07:50|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635314880000|2021-10-27 06:08:00|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1635314910000|2021-10-27 06:08:30|380.86|378.86|380.86|378.86|380.86|378.86|380.86|378.86|0
1635314920000|2021-10-27 06:08:40|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635314950000|2021-10-27 06:09:10|380.47|378.47|380.47|378.47|380.47|378.47|380.47|378.47|0
1635314970000|2021-10-27 06:09:30|380.56|378.56|380.66|378.66|380.66|378.66|380.47|378.47|0
1635314990000|2021-10-27 06:09:50|380.56|378.56|380.66|378.66|380.66|378.66|380.47|378.47|0
1635315000000|2021-10-27 06:10:00|380.47|378.47|380.47|378.47|380.47|378.47|380.47|378.47|0
1635315010000|2021-10-27 06:10:10|380.27|378.27|380.27|378.27|380.27|378.27|380.27|378.27|0
1635315020000|2021-10-27 06:10:20|380.47|378.47|380.47|378.47|380.47|378.47|380.47|378.47|0
1635315040000|2021-10-27 06:10:40|380.36|378.36|380.36|378.36|380.36|378.36|380.36|378.36|0
1635315050000|2021-10-27 06:10:50|380.27|378.27|380.47|378.47|380.47|378.47|380.27|378.27|0
1635315070000|2021-10-27 06:11:10|380.27|378.27|380.47|378.47|380.47|378.47|380.27|378.27|0
1635315080000|2021-10-27 06:11:20|380.36|378.36|380.27|378.27|380.36|378.36|380.27|378.27|0
1635315120000|2021-10-27 06:12:00|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|0
1635315130000|2021-10-27 06:12:10|380.27|378.27|380.27|378.27|380.27|378.27|380.27|378.27|0
1635315140000|2021-10-27 06:12:20|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|0
1635315150000|2021-10-27 06:12:30|380.27|378.27|380.56|378.56|380.56|378.56|380.27|378.27|0
1635315160000|2021-10-27 06:12:40|380.66|378.66|380.46|378.46|380.66|378.66|380.46|378.46|0
1635315180000|2021-10-27 06:13:00|380.27|378.27|380.27|378.27|380.27|378.27|380.27|378.27|0
1635315210000|2021-10-27 06:13:30|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|0
1635315240000|2021-10-27 06:14:00|380.56|378.56|380.75|378.75|380.75|378.75|380.56|378.56|0
1635315250000|2021-10-27 06:14:10|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635315260000|2021-10-27 06:14:20|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|0
1635315290000|2021-10-27 06:14:50|380.27|378.27|380.27|378.27|380.36|378.36|380.27|378.27|0
1635315300000|2021-10-27 06:15:00|380.07|378.07|380.27|378.27|380.27|378.27|380.07|378.07|0
1635315310000|2021-10-27 06:15:10|380.07|378.07|379.88|377.88|380.07|378.07|379.68|377.68|0
1635315320000|2021-10-27 06:15:20|380.07|378.07|380.07|378.07|380.07|378.07|380.07|378.07|0
1635315330000|2021-10-27 06:15:30|380.46|378.46|380.27|378.27|380.46|378.46|380.27|378.27|0
1635315340000|2021-10-27 06:15:40|380.36|378.36|380.46|378.46|380.46|378.46|380.36|378.36|0
1635315350000|2021-10-27 06:15:50|380.36|378.36|380.27|378.27|380.46|378.46|380.27|378.27|0
1635315360000|2021-10-27 06:16:00|380.36|378.36|380.56|378.56|380.56|378.56|380.36|378.36|0
1635315370000|2021-10-27 06:16:10|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635315400000|2021-10-27 06:16:40|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635315410000|2021-10-27 06:16:50|380.95|378.95|380.95|378.95|380.95|378.95|380.95|378.95|0
1635315420000|2021-10-27 06:17:00|381.05|379.05|380.85|378.85|381.05|379.05|380.85|378.85|0
1635315440000|2021-10-27 06:17:20|380.66|378.66|380.75|378.75|380.75|378.75|380.66|378.66|0
1635315450000|2021-10-27 06:17:30|380.66|378.66|380.66|378.66|380.66|378.66|380.66|378.66|0
1635315460000|2021-10-27 06:17:40|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635315490000|2021-10-27 06:18:10|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1635315520000|2021-10-27 06:18:40|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635315530000|2021-10-27 06:18:50|381.05|379.05|380.95|378.95|381.05|379.05|380.95|378.95|0
1635315540000|2021-10-27 06:19:00|381.05|379.05|380.85|378.85|381.05|379.05|380.85|378.85|0
1635315590000|2021-10-27 06:19:50|380.95|378.95|380.85|378.85|381.05|379.05|380.85|378.85|0
1635315640000|2021-10-27 06:20:40|380.95|378.95|380.95|378.95|381.05|379.05|380.95|378.95|0
1635315650000|2021-10-27 06:20:50|380.85|378.85|380.85|378.85|381.05|379.05|380.85|378.85|0
1635315660000|2021-10-27 06:21:00|381.05|379.05|381.24|379.24|381.24|379.24|381.05|379.05|0
1635315680000|2021-10-27 06:21:20|381.14|379.14|381.05|379.05|381.14|379.14|381.05|379.05|0
1635315690000|2021-10-27 06:21:30|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1635315740000|2021-10-27 06:22:20|381.44|379.44|381.63|379.63|381.63|379.63|381.44|379.44|0
1635315750000|2021-10-27 06:22:30|381.44|379.44|381.63|379.63|381.63|379.63|381.44|379.44|0
1635315760000|2021-10-27 06:22:40|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635315770000|2021-10-27 06:22:50|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635315810000|2021-10-27 06:23:30|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635315870000|2021-10-27 06:24:30|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635315900000|2021-10-27 06:25:00|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635315910000|2021-10-27 06:25:10|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635315930000|2021-10-27 06:25:30|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1635315950000|2021-10-27 06:25:50|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635315980000|2021-10-27 06:26:20|381.73|379.73|381.63|379.63|381.73|379.73|381.63|379.63|0
1635316020000|2021-10-27 06:27:00|381.83|379.83|381.83|379.83|381.83|379.83|381.83|379.83|0
1635316040000|2021-10-27 06:27:20|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635316050000|2021-10-27 06:27:30|381.53|379.53|381.43|379.43|381.63|379.63|381.43|379.43|0
1635316100000|2021-10-27 06:28:20|381.63|379.63|381.43|379.43|381.63|379.63|381.43|379.43|0
1635316130000|2021-10-27 06:28:50|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1635316160000|2021-10-27 06:29:20|381.43|379.43|381.33|379.33|381.43|379.43|381.33|379.33|0
1635316170000|2021-10-27 06:29:30|381.24|379.24|381.24|379.24|381.33|379.33|381.24|379.24|0
1635316190000|2021-10-27 06:29:50|381.14|379.14|381.14|379.14|381.24|379.24|381.14|379.14|0
1635316200000|2021-10-27 06:30:00|381.24|379.24|381.04|379.04|381.24|379.24|381.04|379.04|0
1635316210000|2021-10-27 06:30:10|381.24|379.24|381.04|379.04|381.24|379.24|381.04|379.04|0
1635316230000|2021-10-27 06:30:30|380.85|378.85|381.04|379.04|381.04|379.04|380.85|378.85|0
1635316240000|2021-10-27 06:30:40|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|0
1635316250000|2021-10-27 06:30:50|381.04|379.04|381.24|379.24|381.24|379.24|381.04|379.04|0
1635316260000|2021-10-27 06:31:00|381.14|379.14|381.04|379.04|381.14|379.14|381.04|379.04|0
1635316270000|2021-10-27 06:31:10|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1635316320000|2021-10-27 06:32:00|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316340000|2021-10-27 06:32:20|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1635316370000|2021-10-27 06:32:50|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1635316380000|2021-10-27 06:33:00|380.84|378.84|380.84|378.84|380.84|378.84|380.84|378.84|0
1635316410000|2021-10-27 06:33:30|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1635316420000|2021-10-27 06:33:40|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1635316430000|2021-10-27 06:33:50|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1635316440000|2021-10-27 06:34:00|381.13|379.13|381.13|379.13|381.13|379.13|381.13|379.13|0
1635316450000|2021-10-27 06:34:10|381.24|379.24|380.84|378.84|381.24|379.24|380.84|378.84|0
1635316460000|2021-10-27 06:34:20|380.94|378.94|380.84|378.84|380.94|378.94|380.84|378.84|0
1635316470000|2021-10-27 06:34:30|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1635316480000|2021-10-27 06:34:40|380.84|378.84|381.04|379.04|381.04|379.04|380.84|378.84|0
1635316490000|2021-10-27 06:34:50|381.13|379.13|381.24|379.24|381.24|379.24|381.13|379.13|0
1635316500000|2021-10-27 06:35:00|381.13|379.13|381.23|379.23|381.24|379.24|381.04|379.04|0
1635316510000|2021-10-27 06:35:10|381.33|379.33|381.43|379.43|381.43|379.43|381.33|379.33|0
1635316520000|2021-10-27 06:35:20|381.63|379.63|381.72|379.72|381.72|379.72|381.63|379.63|0
1635316530000|2021-10-27 06:35:30|381.63|379.63|381.72|379.72|381.72|379.72|381.63|379.63|0
1635316540000|2021-10-27 06:35:40|381.63|379.63|381.82|379.82|381.82|379.82|381.63|379.63|0
1635316550000|2021-10-27 06:35:50|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1635316610000|2021-10-27 06:36:50|381.52|379.52|381.63|379.63|381.63|379.63|381.43|379.43|0
1635316620000|2021-10-27 06:37:00|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316660000|2021-10-27 06:37:40|381.33|379.33|381.43|379.43|381.43|379.43|381.33|379.33|0
1635316670000|2021-10-27 06:37:50|381.33|379.33|381.23|379.23|381.33|379.33|381.23|379.23|0
1635316680000|2021-10-27 06:38:00|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316700000|2021-10-27 06:38:20|381.23|379.23|381.23|379.23|381.23|379.23|381.23|379.23|0
1635316710000|2021-10-27 06:38:30|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316730000|2021-10-27 06:38:50|381.33|379.33|381.33|379.33|381.33|379.33|381.33|379.33|0
1635316740000|2021-10-27 06:39:00|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316780000|2021-10-27 06:39:40|381.52|379.52|381.43|379.43|381.52|379.52|381.43|379.43|0
1635316790000|2021-10-27 06:39:50|381.62|379.62|381.43|379.43|381.62|379.62|381.43|379.43|0
1635316800000|2021-10-27 06:40:00|381.23|379.23|381.43|379.43|381.43|379.43|381.23|379.23|0
1635316810000|2021-10-27 06:40:10|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635316850000|2021-10-27 06:40:50|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635316890000|2021-10-27 06:41:30|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635316920000|2021-10-27 06:42:00|381.82|379.82|381.62|379.62|381.82|379.82|381.62|379.62|0
1635316930000|2021-10-27 06:42:10|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635316980000|2021-10-27 06:43:00|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317000000|2021-10-27 06:43:20|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635317010000|2021-10-27 06:43:30|381.62|379.62|381.62|379.62|381.82|379.82|381.62|379.62|0
1635317020000|2021-10-27 06:43:40|381.52|379.52|381.62|379.62|381.62|379.62|381.52|379.52|0
1635317030000|2021-10-27 06:43:50|381.52|379.52|381.62|379.62|381.62|379.62|381.52|379.52|0
1635317080000|2021-10-27 06:44:40|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635317110000|2021-10-27 06:45:10|381.23|379.23|381.23|379.23|381.23|379.23|381.23|379.23|0
1635317120000|2021-10-27 06:45:20|381.32|379.32|381.43|379.43|381.43|379.43|381.32|379.32|0
1635317150000|2021-10-27 06:45:50|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317160000|2021-10-27 06:46:00|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635317170000|2021-10-27 06:46:10|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317210000|2021-10-27 06:46:50|381.52|379.52|381.62|379.62|381.62|379.62|381.52|379.52|0
1635317230000|2021-10-27 06:47:10|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635317260000|2021-10-27 06:47:40|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1635317270000|2021-10-27 06:47:50|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635317290000|2021-10-27 06:48:10|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317310000|2021-10-27 06:48:30|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635317340000|2021-10-27 06:49:00|381.62|379.62|381.81|379.81|381.82|379.82|381.62|379.62|0
1635317370000|2021-10-27 06:49:30|381.71|379.71|381.71|379.71|381.71|379.71|381.71|379.71|0
1635317380000|2021-10-27 06:49:40|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317390000|2021-10-27 06:49:50|381.42|379.42|381.52|379.52|381.52|379.52|381.42|379.42|0
1635317400000|2021-10-27 06:50:00|381.62|379.62|381.62|379.62|381.62|379.62|381.52|379.52|0
1635317430000|2021-10-27 06:50:30|381.81|379.81|381.81|379.81|381.81|379.81|381.81|379.81|0
1635317440000|2021-10-27 06:50:40|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1635317450000|2021-10-27 06:50:50|381.81|379.81|382.01|380.01|382.01|380.01|381.81|379.81|0
1635317460000|2021-10-27 06:51:00|381.81|379.81|381.81|379.81|381.81|379.81|381.81|379.81|0
1635317470000|2021-10-27 06:51:10|381.71|379.71|381.62|379.62|381.71|379.71|381.62|379.62|0
1635317490000|2021-10-27 06:51:30|381.81|379.81|381.62|379.62|381.81|379.81|381.62|379.62|0
1635317510000|2021-10-27 06:51:50|381.71|379.71|381.81|379.81|381.81|379.81|381.71|379.71|0
1635317520000|2021-10-27 06:52:00|381.91|379.91|382.01|380.01|382.01|380.01|381.91|379.91|0
1635317530000|2021-10-27 06:52:10|381.81|379.81|381.62|379.62|381.81|379.81|381.62|379.62|0
1635317540000|2021-10-27 06:52:20|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1635317550000|2021-10-27 06:52:30|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317590000|2021-10-27 06:53:10|381.81|379.81|381.62|379.62|381.81|379.81|381.62|379.62|0
1635317600000|2021-10-27 06:53:20|381.51|379.51|381.51|379.51|381.51|379.51|381.51|379.51|0
1635317610000|2021-10-27 06:53:30|381.42|379.42|381.42|379.42|381.42|379.42|381.42|379.42|0
1635317620000|2021-10-27 06:53:40|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|0
1635317630000|2021-10-27 06:53:50|381.42|379.42|381.42|379.42|381.42|379.42|381.42|379.42|0
1635317640000|2021-10-27 06:54:00|381.51|379.51|381.62|379.62|381.62|379.62|381.51|379.51|0
1635317650000|2021-10-27 06:54:10|381.51|379.51|381.62|379.62|381.62|379.62|381.51|379.51|0
1635317660000|2021-10-27 06:54:20|381.51|379.51|381.42|379.42|381.51|379.51|381.42|379.42|0
1635317670000|2021-10-27 06:54:30|381.62|379.62|381.42|379.42|381.62|379.62|381.42|379.42|0
1635317690000|2021-10-27 06:54:50|381.32|379.32|381.32|379.32|381.32|379.32|381.32|379.32|0
1635317700000|2021-10-27 06:55:00|381.22|379.22|381.32|379.32|381.32|379.32|381.22|379.22|0
1635317710000|2021-10-27 06:55:10|381.42|379.42|381.22|379.22|381.42|379.42|381.22|379.22|0
1635317720000|2021-10-27 06:55:20|381.32|379.32|381.22|379.22|381.42|379.42|381.22|379.22|0
1635317730000|2021-10-27 06:55:30|381.03|379.03|381.03|379.03|381.03|379.03|381.03|379.03|0
1635317750000|2021-10-27 06:55:50|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1635317760000|2021-10-27 06:56:00|380.93|378.93|380.93|378.93|381.03|379.03|380.93|378.93|0
1635317770000|2021-10-27 06:56:10|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1635317840000|2021-10-27 06:57:20|380.64|378.64|380.44|378.44|380.64|378.64|380.44|378.44|0
1635317850000|2021-10-27 06:57:30|380.34|378.34|380.44|378.44|380.44|378.44|380.34|378.34|0
1635317860000|2021-10-27 06:57:40|380.34|378.34|380.24|378.24|380.44|378.44|380.24|378.24|0
1635317870000|2021-10-27 06:57:50|380.34|378.34|380.34|378.34|380.34|378.34|380.24|378.24|0
1635317880000|2021-10-27 06:58:00|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635317890000|2021-10-27 06:58:10|380.05|378.05|380.14|378.14|380.24|378.24|380.05|378.05|0
1635317900000|2021-10-27 06:58:20|380.24|378.24|380.24|378.24|380.24|378.24|380.24|378.24|0
1635317930000|2021-10-27 06:58:50|380.44|378.44|380.44|378.44|380.44|378.44|380.44|378.44|0
1635317940000|2021-10-27 06:59:00|380.34|378.34|380.44|378.44|380.44|378.44|380.34|378.34|0
1635317970000|2021-10-27 06:59:30|380.63|378.63|380.73|378.73|380.73|378.73|380.63|378.63|0
1635317980000|2021-10-27 06:59:40|380.63|378.63|380.63|378.63|380.63|378.63|380.63|378.63|0
1635317990000|2021-10-27 06:59:50|380.83|378.83|380.83|378.83|380.83|378.83|380.63|378.63|0
1635318000000|2021-10-27 07:00:00|381.22|379.22|380.83|378.83|381.22|379.22|380.83|378.83|0
1635318010000|2021-10-27 07:00:10|381.03|379.03|381.42|379.42|381.42|379.42|381.03|379.03|0
1635318020000|2021-10-27 07:00:20|381.22|379.22|381.42|379.42|381.42|379.42|381.22|379.22|0
1635318030000|2021-10-27 07:00:30|381.32|379.32|381.22|379.22|381.42|379.42|381.22|379.22|0
1635318040000|2021-10-27 07:00:40|381.42|379.42|381.22|379.22|381.42|379.42|381.03|379.03|0
1635318050000|2021-10-27 07:00:50|381.03|379.03|381.12|379.12|381.12|379.12|381.03|379.03|0
1635318060000|2021-10-27 07:01:00|381.22|379.22|381.42|379.42|381.51|379.51|381.22|379.22|0
1635318070000|2021-10-27 07:01:10|381.22|379.22|381.22|379.22|381.22|379.22|381.12|379.12|0
1635318080000|2021-10-27 07:01:20|381.51|379.51|381.61|379.61|381.61|379.61|381.51|379.51|0
1635318100000|2021-10-27 07:01:40|381.42|379.42|381.81|379.81|381.81|379.81|381.42|379.42|0
1635318110000|2021-10-27 07:01:50|381.61|379.61|381.81|379.81|381.81|379.81|381.61|379.61|0
1635318120000|2021-10-27 07:02:00|382.2|380.2|382.59|380.59|382.69|380.69|382.2|380.2|0
1635318130000|2021-10-27 07:02:10|382.79|380.79|382.4|380.4|382.79|380.79|382.4|380.4|0
1635318140000|2021-10-27 07:02:20|382.2|380.2|381.81|379.81|382.2|380.2|381.81|379.81|0
1635318150000|2021-10-27 07:02:30|382|380|381.81|379.81|382|380|381.61|379.61|0
1635318170000|2021-10-27 07:02:50|382|380|382.4|380.4|382.4|380.4|382|380|0
1635318180000|2021-10-27 07:03:00|382|380|382|380|382|380|381.81|379.81|0
1635318190000|2021-10-27 07:03:10|382.1|380.1|382.2|380.2|382.2|380.2|382|380|0
1635318200000|2021-10-27 07:03:20|382.4|380.4|382.59|380.59|382.59|380.59|382.4|380.4|0
1635318210000|2021-10-27 07:03:30|382.79|380.79|383.18|381.18|383.18|381.18|382.79|380.79|0
1635318220000|2021-10-27 07:03:40|383.38|381.38|383.38|381.38|383.57|381.57|383.38|381.38|0
1635318230000|2021-10-27 07:03:50|383.18|381.18|383.38|381.38|383.38|381.38|383.18|381.18|0
1635318240000|2021-10-27 07:04:00|383.18|381.18|383.38|381.38|383.38|381.38|383.18|381.18|0
1635318250000|2021-10-27 07:04:10|383.18|381.18|383.57|381.57|383.57|381.57|383.18|381.18|0
1635318270000|2021-10-27 07:04:30|383.77|381.77|383.57|381.57|383.77|381.77|383.57|381.57|0
1635318280000|2021-10-27 07:04:40|383.47|381.47|383.96|381.96|383.96|381.96|383.47|381.47|0
1635318290000|2021-10-27 07:04:50|383.77|381.77|383.77|381.77|384.16|382.16|383.77|381.77|0
1635318300000|2021-10-27 07:05:00|383.18|381.58|383.76|382.16|383.76|382.16|383.18|381.58|0
1635318310000|2021-10-27 07:05:10|383.57|381.97|383.37|381.77|383.57|381.97|383.37|381.77|0
1635318320000|2021-10-27 07:05:20|383.27|381.67|383.57|381.97|383.57|381.97|383.27|381.67|0
1635318330000|2021-10-27 07:05:30|383.47|381.87|383.76|382.16|383.76|382.16|383.47|381.87|0
1635318340000|2021-10-27 07:05:40|383.86|382.26|383.57|381.97|383.86|382.26|383.57|381.97|0
1635318350000|2021-10-27 07:05:50|383.76|382.16|383.57|381.97|383.76|382.16|383.57|381.97|0
1635318360000|2021-10-27 07:06:00|383.76|382.16|383.76|382.16|383.96|382.36|383.76|382.16|0
1635318370000|2021-10-27 07:06:10|383.96|382.36|383.11|381.51|383.96|382.36|383.11|381.51|0
1635318380000|2021-10-27 07:06:20|382.02|380.42|382.22|380.62|382.22|380.62|382.02|380.42|0
1635318390000|2021-10-27 07:06:30|382.41|380.81|382.31|380.71|382.81|381.21|382.31|380.71|0
1635318400000|2021-10-27 07:06:40|382.02|380.42|382.22|380.62|382.22|380.62|382.02|380.42|0
1635318410000|2021-10-27 07:06:50|382.41|380.81|382.61|381.01|382.61|381.01|382.41|380.81|0
1635318420000|2021-10-27 07:07:00|382.81|381.21|383.01|381.41|383.01|381.41|382.81|381.21|0
1635318430000|2021-10-27 07:07:10|383.2|381.6|382.61|381.01|383.4|381.8|382.61|381.01|0
1635318440000|2021-10-27 07:07:20|382.81|381.21|382.51|380.91|382.81|381.21|382.51|380.91|0
1635318450000|2021-10-27 07:07:30|382.61|381.01|382.61|381.01|382.61|381.01|382.41|380.81|0
1635318460000|2021-10-27 07:07:40|382.41|380.81|382.22|380.62|382.41|380.81|382.22|380.62|0
1635318470000|2021-10-27 07:07:50|382.02|380.42|382.02|380.42|382.02|380.42|381.82|380.22|0
1635318480000|2021-10-27 07:08:00|381.82|380.22|381.72|380.12|382.02|380.42|381.72|380.12|0
1635318490000|2021-10-27 07:08:10|381.82|380.22|381.82|380.22|381.82|380.22|381.82|380.22|0
1635318500000|2021-10-27 07:08:20|382.02|380.42|382.02|380.42|382.22|380.62|382.02|380.42|0
1635318510000|2021-10-27 07:08:30|381.82|380.22|381.82|380.22|381.82|380.22|381.82|380.22|0
1635318520000|2021-10-27 07:08:40|381.62|380.02|381.62|380.02|381.72|380.12|381.62|380.02|0
1635318530000|2021-10-27 07:08:50|381.43|379.83|381.43|379.83|381.43|379.83|381.43|379.83|0
1635318540000|2021-10-27 07:09:00|381.23|379.63|381.43|379.83|381.62|380.02|381.23|379.63|0
1635318550000|2021-10-27 07:09:10|381.62|380.02|381.82|380.22|381.82|380.22|381.62|380.02|0
1635318560000|2021-10-27 07:09:20|381.62|380.02|381.62|380.02|381.62|380.02|381.62|380.02|0
1635318570000|2021-10-27 07:09:30|381.82|380.22|381.62|380.02|381.82|380.22|381.62|380.02|0
1635318580000|2021-10-27 07:09:40|381.82|380.22|381.62|380.02|381.82|380.22|381.62|380.02|0
1635318590000|2021-10-27 07:09:50|381.82|380.22|381.62|380.02|381.82|380.22|381.62|380.02|0
1635318600000|2021-10-27 07:10:00|381.23|379.63|381.23|379.63|381.23|379.63|381.23|379.63|0
1635318610000|2021-10-27 07:10:10|381.03|379.43|380.84|379.24|381.03|379.43|380.84|379.24|0
1635318620000|2021-10-27 07:10:20|380.64|379.04|381.03|379.43|381.03|379.43|380.64|379.04|0
1635318630000|2021-10-27 07:10:30|380.64|379.04|380.84|379.24|380.84|379.24|380.64|379.04|0
1635318640000|2021-10-27 07:10:40|380.64|379.04|380.84|379.24|380.84|379.24|380.64|379.04|0
1635318650000|2021-10-27 07:10:50|381.03|379.43|380.84|379.24|381.03|379.43|380.84|379.24|0
1635318660000|2021-10-27 07:11:00|380.64|379.04|380.64|379.04|380.64|379.04|380.64|379.04|0
1635318670000|2021-10-27 07:11:10|380.93|379.33|380.84|379.24|380.93|379.33|380.84|379.24|0
1635318680000|2021-10-27 07:11:20|380.64|379.04|380.25|378.65|380.64|379.04|380.25|378.65|0
1635318690000|2021-10-27 07:11:30|380.44|378.84|380.84|379.24|380.84|379.24|380.44|378.84|0
1635318700000|2021-10-27 07:11:40|380.73|379.13|380.44|378.84|380.73|379.13|380.44|378.84|0
1635318710000|2021-10-27 07:11:50|380.54|378.94|380.84|379.24|380.84|379.24|380.54|378.94|0
1635318720000|2021-10-27 07:12:00|380.64|379.04|380.64|379.04|380.64|379.04|380.64|379.04|0
1635318730000|2021-10-27 07:12:10|380.84|379.24|380.84|379.24|380.84|379.24|380.64|379.04|0
1635318740000|2021-10-27 07:12:20|380.64|379.04|380.54|378.94|380.64|379.04|380.54|378.94|0
1635318750000|2021-10-27 07:12:30|380.64|379.04|380.64|379.04|380.64|379.04|380.64|379.04|0
1635318760000|2021-10-27 07:12:40|380.44|378.84|380.44|378.84|380.44|378.84|380.24|378.64|0
1635318770000|2021-10-27 07:12:50|380.24|378.64|380.24|378.64|380.24|378.64|380.24|378.64|0
1635318790000|2021-10-27 07:13:10|380.05|378.45|380.05|378.45|380.05|378.45|379.85|378.25|0
1635318800000|2021-10-27 07:13:20|380.24|378.64|380.24|378.64|380.24|378.64|380.05|378.45|0
1635318810000|2021-10-27 07:13:30|380.05|378.45|379.85|378.25|380.05|378.45|379.85|378.25|0
1635318820000|2021-10-27 07:13:40|380.05|378.45|380.24|378.64|380.24|378.64|380.05|378.45|0
1635318830000|2021-10-27 07:13:50|380.44|378.84|380.64|379.04|380.64|379.04|380.44|378.84|0
1635318840000|2021-10-27 07:14:00|380.44|378.84|380.44|378.84|380.44|378.84|380.44|378.84|0
1635318850000|2021-10-27 07:14:10|380.53|378.93|380.64|379.04|380.64|379.04|380.53|378.93|0
1635318860000|2021-10-27 07:14:20|380.83|379.23|380.83|379.23|380.83|379.23|380.83|379.23|0
1635318870000|2021-10-27 07:14:30|380.64|379.04|380.83|379.23|380.83|379.23|380.64|379.04|0
1635318880000|2021-10-27 07:14:40|380.73|379.13|380.83|379.23|380.83|379.23|380.73|379.13|0
1635318890000|2021-10-27 07:14:50|380.64|379.04|380.83|379.23|380.83|379.23|380.64|379.04|0
1635318900000|2021-10-27 07:15:00|381.03|379.43|381.03|379.43|381.03|379.43|381.03|379.43|0
1635318920000|2021-10-27 07:15:20|380.83|379.23|381.03|379.43|381.03|379.43|380.83|379.23|0
1635318930000|2021-10-27 07:15:30|381.23|379.63|381.03|379.43|381.23|379.63|381.03|379.43|0
1635318940000|2021-10-27 07:15:40|380.83|379.23|380.83|379.23|381.03|379.43|380.83|379.23|0
1635318950000|2021-10-27 07:15:50|381.03|379.43|381.03|379.43|381.03|379.43|381.03|379.43|0
1635318960000|2021-10-27 07:16:00|380.93|379.33|380.83|379.23|380.93|379.33|380.83|379.23|0
1635318970000|2021-10-27 07:16:10|381.12|379.52|381.12|379.52|381.12|379.52|381.03|379.43|0
1635318980000|2021-10-27 07:16:20|381.23|379.63|381.23|379.63|381.42|379.82|381.23|379.63|0
1635318990000|2021-10-27 07:16:30|381.03|379.43|381.03|379.43|381.03|379.43|380.83|379.23|0
1635319000000|2021-10-27 07:16:40|380.83|379.23|380.83|379.23|380.83|379.23|380.64|379.04|0
1635319010000|2021-10-27 07:16:50|381.03|379.43|381.23|379.63|381.23|379.63|381.03|379.43|0
1635319020000|2021-10-27 07:17:00|381.03|379.43|381.03|379.43|381.03|379.43|381.03|379.43|0
1635319030000|2021-10-27 07:17:10|381.23|379.63|381.23|379.63|381.23|379.63|381.23|379.63|0
1635319040000|2021-10-27 07:17:20|381.42|379.82|382.01|380.41|382.01|380.41|381.42|379.82|0
1635319050000|2021-10-27 07:17:30|381.91|380.31|382.01|380.41|382.01|380.41|381.82|380.22|0
1635319060000|2021-10-27 07:17:40|382.21|380.61|382.01|380.41|382.21|380.61|382.01|380.41|0
1635319080000|2021-10-27 07:18:00|382.21|380.61|382.01|380.41|382.21|380.61|382.01|380.41|0
1635319090000|2021-10-27 07:18:10|381.91|380.31|381.82|380.22|382.01|380.41|381.82|380.22|0
1635319100000|2021-10-27 07:18:20|381.91|380.31|382.01|380.41|382.01|380.41|381.91|380.31|0
1635319110000|2021-10-27 07:18:30|381.91|380.31|381.62|380.02|381.91|380.31|381.62|380.02|0
1635319120000|2021-10-27 07:18:40|381.52|379.92|381.82|380.22|381.82|380.22|381.52|379.92|0
1635319130000|2021-10-27 07:18:50|381.91|380.31|381.91|380.31|381.91|380.31|381.91|380.31|0
1635319140000|2021-10-27 07:19:00|382.01|380.41|382.01|380.41|382.01|380.41|381.82|380.22|0
1635319150000|2021-10-27 07:19:10|382.11|380.51|382.01|380.41|382.11|380.51|382.01|380.41|0
1635319160000|2021-10-27 07:19:20|381.91|380.31|381.82|380.22|381.91|380.31|381.82|380.22|0
1635319170000|2021-10-27 07:19:30|381.62|380.02|381.62|380.02|381.62|380.02|381.62|380.02|0
1635319180000|2021-10-27 07:19:40|381.82|380.22|381.62|380.02|381.82|380.22|381.62|380.02|0
1635319190000|2021-10-27 07:19:50|381.42|379.82|381.62|380.02|381.62|380.02|381.42|379.82|0
1635319200000|2021-10-27 07:20:00|381.82|380.22|381.82|380.22|381.82|380.22|381.82|380.22|0
1635319210000|2021-10-27 07:20:10|382.01|380.41|382.01|380.41|382.01|380.41|382.01|380.41|0
1635319230000|2021-10-27 07:20:30|381.91|380.31|381.62|380.02|381.91|380.31|381.62|380.02|0
1635319240000|2021-10-27 07:20:40|381.52|379.92|381.42|379.82|381.52|379.92|381.42|379.82|0
1635319250000|2021-10-27 07:20:50|381.22|379.62|381.42|379.82|381.42|379.82|381.22|379.62|0
1635319260000|2021-10-27 07:21:00|381.22|379.62|381.22|379.62|381.22|379.62|381.03|379.43|0
1635319270000|2021-10-27 07:21:10|381.12|379.52|381.22|379.62|381.22|379.62|381.12|379.52|0
1635319280000|2021-10-27 07:21:20|381.03|379.43|381.22|379.62|381.22|379.62|381.03|379.43|0
1635319290000|2021-10-27 07:21:30|381.03|379.43|380.92|379.32|381.03|379.43|380.92|379.32|0
1635319300000|2021-10-27 07:21:40|380.83|379.23|380.73|379.13|381.03|379.43|380.73|379.13|0
1635319310000|2021-10-27 07:21:50|380.83|379.23|380.63|379.03|380.83|379.23|380.44|378.84|0
1635319320000|2021-10-27 07:22:00|380.73|379.13|380.92|379.32|380.92|379.32|380.73|379.13|0
1635319330000|2021-10-27 07:22:10|381.03|379.43|381.22|379.62|381.22|379.62|381.03|379.43|0
1635319340000|2021-10-27 07:22:20|380.83|379.23|380.83|379.23|380.83|379.23|380.83|379.23|0
1635319350000|2021-10-27 07:22:30|380.73|379.13|380.83|379.23|380.83|379.23|380.73|379.13|0
1635319360000|2021-10-27 07:22:40|381.22|379.62|381.22|379.62|381.22|379.62|381.22|379.62|0
1635319370000|2021-10-27 07:22:50|381.42|379.82|381.22|379.62|381.42|379.82|381.22|379.62|0
1635319380000|2021-10-27 07:23:00|381.42|379.82|381.03|379.43|381.42|379.82|381.03|379.43|0
1635319390000|2021-10-27 07:23:10|381.22|379.62|381.03|379.43|381.22|379.62|381.03|379.43|0
1635319400000|2021-10-27 07:23:20|381.22|379.62|381.03|379.43|381.22|379.62|381.03|379.43|0
1635319410000|2021-10-27 07:23:30|380.83|379.23|380.63|379.03|380.83|379.23|380.63|379.03|0
1635319430000|2021-10-27 07:23:50|380.73|379.13|380.63|379.03|380.73|379.13|380.63|379.03|0
1635319440000|2021-10-27 07:24:00|380.83|379.23|380.73|379.13|380.83|379.23|380.63|379.03|0
1635319450000|2021-10-27 07:24:10|380.63|379.03|380.83|379.23|380.83|379.23|380.63|379.03|0
1635319470000|2021-10-27 07:24:30|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635319480000|2021-10-27 07:24:40|380.53|378.93|380.43|378.83|380.63|379.03|380.43|378.83|0
1635319490000|2021-10-27 07:24:50|380.33|378.73|380.24|378.64|380.33|378.73|380.24|378.64|0
1635319500000|2021-10-27 07:25:00|380.43|378.83|379.74|378.14|380.43|378.83|379.74|378.14|0
1635319510000|2021-10-27 07:25:10|379.84|378.24|379.94|378.34|380.04|378.44|379.84|378.24|0
1635319520000|2021-10-27 07:25:20|380.04|378.44|379.94|378.34|380.04|378.44|379.84|378.24|0
1635319530000|2021-10-27 07:25:30|380.24|378.64|380.43|378.83|380.43|378.83|380.24|378.64|0
1635319540000|2021-10-27 07:25:40|380.53|378.93|380.43|378.83|380.53|378.93|380.43|378.83|0
1635319550000|2021-10-27 07:25:50|380.04|378.44|380.04|378.44|380.04|378.44|380.04|378.44|0
1635319560000|2021-10-27 07:26:00|380.24|378.64|380.43|378.83|380.43|378.83|380.24|378.64|0
1635319580000|2021-10-27 07:26:20|380.53|378.93|380.63|379.03|380.63|379.03|380.53|378.93|0
1635319590000|2021-10-27 07:26:30|380.53|378.93|380.53|378.93|380.53|378.93|380.53|378.93|0
1635319600000|2021-10-27 07:26:40|380.63|379.03|380.63|379.03|380.83|379.23|380.63|379.03|0
1635319610000|2021-10-27 07:26:50|380.73|379.13|380.63|379.03|380.83|379.23|380.63|379.03|0
1635319620000|2021-10-27 07:27:00|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635319630000|2021-10-27 07:27:10|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635319650000|2021-10-27 07:27:30|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635319660000|2021-10-27 07:27:40|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1635319670000|2021-10-27 07:27:50|380.43|378.83|380.24|378.64|380.43|378.83|380.24|378.64|0
1635319680000|2021-10-27 07:28:00|380.33|378.73|380.43|378.83|380.43|378.83|380.33|378.73|0
1635319690000|2021-10-27 07:28:10|380.24|378.64|380.43|378.83|380.43|378.83|380.24|378.64|0
1635319700000|2021-10-27 07:28:20|380.63|379.03|380.63|379.03|380.63|379.03|380.53|378.93|0
1635319720000|2021-10-27 07:28:40|380.43|378.83|380.53|378.93|380.63|379.03|380.43|378.83|0
1635319730000|2021-10-27 07:28:50|380.43|378.83|380.63|379.03|380.63|379.03|380.43|378.83|0
1635319740000|2021-10-27 07:29:00|380.53|378.93|380.63|379.03|380.63|379.03|380.43|378.83|0
1635319750000|2021-10-27 07:29:10|380.43|378.83|380.24|378.64|380.43|378.83|380.24|378.64|0
1635319760000|2021-10-27 07:29:20|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635319780000|2021-10-27 07:29:40|380.24|378.64|379.84|378.24|380.24|378.64|379.84|378.24|0
1635319800000|2021-10-27 07:30:00|379.65|378.05|379.84|378.24|379.84|378.24|379.65|378.05|0
1635319810000|2021-10-27 07:30:10|379.65|378.05|379.65|378.05|379.65|378.05|379.65|378.05|0
1635319820000|2021-10-27 07:30:20|379.74|378.14|380.04|378.44|380.04|378.44|379.74|378.14|0
1635319830000|2021-10-27 07:30:30|379.84|378.24|379.84|378.24|379.84|378.24|379.84|378.24|0
1635319840000|2021-10-27 07:30:40|380.04|378.44|380.04|378.44|380.04|378.44|380.04|378.44|0
1635319850000|2021-10-27 07:30:50|379.84|378.24|379.94|378.34|380.04|378.44|379.84|378.24|0
1635319860000|2021-10-27 07:31:00|379.84|378.24|379.84|378.24|380.04|378.44|379.84|378.24|0
1635319870000|2021-10-27 07:31:10|379.64|378.04|379.84|378.24|379.84|378.24|379.64|378.04|0
1635319880000|2021-10-27 07:31:20|380.04|378.44|380.04|378.44|380.04|378.44|380.04|378.44|0
1635319890000|2021-10-27 07:31:30|380.13|378.53|380.23|378.63|380.23|378.63|380.13|378.53|0
1635319900000|2021-10-27 07:31:40|380.13|378.53|380.23|378.63|380.23|378.63|380.13|378.53|0
1635319910000|2021-10-27 07:31:50|380.04|378.44|379.94|378.34|380.04|378.44|379.94|378.34|0
1635319920000|2021-10-27 07:32:00|380.04|378.44|379.94|378.34|380.04|378.44|379.94|378.34|0
1635319930000|2021-10-27 07:32:10|380.04|378.44|379.84|378.24|380.04|378.44|379.84|378.24|0
1635319940000|2021-10-27 07:32:20|380.04|378.44|380.04|378.44|380.04|378.44|380.04|378.44|0
1635319950000|2021-10-27 07:32:30|380.23|378.63|380.33|378.73|380.33|378.73|380.04|378.44|0
1635319960000|2021-10-27 07:32:40|380.43|378.83|380.63|379.03|380.63|379.03|380.43|378.83|0
1635319970000|2021-10-27 07:32:50|380.43|378.83|380.23|378.63|380.43|378.83|380.23|378.63|0
1635319980000|2021-10-27 07:33:00|380.43|378.83|380.43|378.83|380.43|378.83|380.23|378.63|0
1635319990000|2021-10-27 07:33:10|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1635320000000|2021-10-27 07:33:20|380.43|378.83|380.43|378.83|380.43|378.83|380.33|378.73|0
1635320010000|2021-10-27 07:33:30|380.33|378.73|380.23|378.63|380.33|378.73|380.23|378.63|0
1635320020000|2021-10-27 07:33:40|380.33|378.73|380.63|379.03|380.63|379.03|380.33|378.73|0
1635320030000|2021-10-27 07:33:50|380.43|378.83|380.52|378.92|380.52|378.92|380.43|378.83|0
1635320040000|2021-10-27 07:34:00|380.63|379.03|380.43|378.83|380.63|379.03|380.43|378.83|0
1635320050000|2021-10-27 07:34:10|380.33|378.73|380.43|378.83|380.43|378.83|380.33|378.73|0
1635320060000|2021-10-27 07:34:20|380.23|378.63|380.43|378.83|380.43|378.83|380.23|378.63|0
1635320080000|2021-10-27 07:34:40|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635320100000|2021-10-27 07:35:00|380.43|378.83|380.63|379.03|380.63|379.03|380.43|378.83|0
1635320110000|2021-10-27 07:35:10|380.72|379.12|380.72|379.12|380.72|379.12|380.72|379.12|0
1635320120000|2021-10-27 07:35:20|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635320140000|2021-10-27 07:35:40|380.82|379.22|380.82|379.22|380.82|379.22|380.82|379.22|0
1635320150000|2021-10-27 07:35:50|380.63|379.03|380.43|378.83|380.63|379.03|380.43|378.83|0
1635320180000|2021-10-27 07:36:20|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635320200000|2021-10-27 07:36:40|380.43|378.83|380.52|378.92|380.52|378.92|380.43|378.83|0
1635320210000|2021-10-27 07:36:50|380.43|378.83|380.63|379.03|380.63|379.03|380.43|378.83|0
1635320220000|2021-10-27 07:37:00|380.52|378.92|380.43|378.83|380.52|378.92|380.43|378.83|0
1635320230000|2021-10-27 07:37:10|380.33|378.73|380.23|378.63|380.33|378.73|380.03|378.43|0
1635320240000|2021-10-27 07:37:20|380.13|378.53|380.23|378.63|380.23|378.63|380.03|378.43|0
1635320250000|2021-10-27 07:37:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635320260000|2021-10-27 07:37:40|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1635320270000|2021-10-27 07:37:50|380.13|378.53|380.03|378.43|380.13|378.53|380.03|378.43|0
1635320280000|2021-10-27 07:38:00|380.13|378.53|380.23|378.63|380.23|378.63|380.03|378.43|0
1635320290000|2021-10-27 07:38:10|380.13|378.53|380.23|378.63|380.23|378.63|380.13|378.53|0
1635320300000|2021-10-27 07:38:20|380.13|378.53|379.84|378.24|380.13|378.53|379.84|378.24|0
1635320320000|2021-10-27 07:38:40|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635320350000|2021-10-27 07:39:10|380.13|378.53|379.93|378.33|380.13|378.53|379.93|378.33|0
1635320360000|2021-10-27 07:39:20|379.84|378.24|379.73|378.13|379.84|378.24|379.64|378.04|0
1635320370000|2021-10-27 07:39:30|379.84|378.24|379.64|378.04|379.84|378.24|379.64|378.04|0
1635320380000|2021-10-27 07:39:40|379.44|377.84|379.44|377.84|379.44|377.84|379.44|377.84|0
1635320400000|2021-10-27 07:40:00|379.64|378.04|379.64|378.04|379.64|378.04|379.64|378.04|0
1635320410000|2021-10-27 07:40:10|379.44|377.84|379.64|378.04|379.64|378.04|379.44|377.84|0
1635320420000|2021-10-27 07:40:20|379.84|378.24|379.84|378.24|379.84|378.24|379.84|378.24|0
1635320440000|2021-10-27 07:40:40|379.64|378.04|379.64|378.04|379.64|378.04|379.64|378.04|0
1635320450000|2021-10-27 07:40:50|379.44|377.84|379.44|377.84|379.44|377.84|379.44|377.84|0
1635320460000|2021-10-27 07:41:00|379.25|377.65|379.44|377.84|379.44|377.84|379.25|377.65|0
1635320470000|2021-10-27 07:41:10|379.64|378.04|380.03|378.43|380.03|378.43|379.64|378.04|0
1635320480000|2021-10-27 07:41:20|379.84|378.24|379.73|378.13|379.84|378.24|379.73|378.13|0
1635320490000|2021-10-27 07:41:30|379.84|378.24|379.64|378.04|379.84|378.24|379.64|378.04|0
1635320500000|2021-10-27 07:41:40|379.44|377.84|379.64|378.04|379.64|378.04|379.44|377.84|0
1635320520000|2021-10-27 07:42:00|379.54|377.94|379.84|378.24|379.84|378.24|379.54|377.94|0
1635320530000|2021-10-27 07:42:10|380.03|378.43|379.84|378.24|380.03|378.43|379.84|378.24|0
1635320540000|2021-10-27 07:42:20|380.03|378.43|379.84|378.24|380.03|378.43|379.84|378.24|0
1635320550000|2021-10-27 07:42:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635320560000|2021-10-27 07:42:40|379.84|378.24|379.84|378.24|379.84|378.24|379.84|378.24|0
1635320570000|2021-10-27 07:42:50|379.64|378.04|379.64|378.04|379.64|378.04|379.64|378.04|0
1635320610000|2021-10-27 07:43:30|379.44|377.84|379.44|377.84|379.44|377.84|379.44|377.84|0
1635320620000|2021-10-27 07:43:40|379.64|378.04|379.83|378.23|379.83|378.23|379.64|378.04|0
1635320640000|2021-10-27 07:44:00|379.64|378.04|379.83|378.23|379.83|378.23|379.44|377.84|0
1635320680000|2021-10-27 07:44:40|379.73|378.13|379.83|378.23|379.83|378.23|379.64|378.04|0
1635320690000|2021-10-27 07:44:50|379.64|378.04|379.83|378.23|379.83|378.23|379.64|378.04|0
1635320700000|2021-10-27 07:45:00|379.64|378.04|379.83|378.23|379.83|378.23|379.64|378.04|0
1635320720000|2021-10-27 07:45:20|380.03|378.43|380.23|378.63|380.23|378.63|380.03|378.43|0
1635320730000|2021-10-27 07:45:30|380.42|378.82|380.62|379.02|380.62|379.02|380.42|378.82|0
1635320740000|2021-10-27 07:45:40|379.64|378.04|379.64|378.04|379.64|378.04|379.64|378.04|0
1635320750000|2021-10-27 07:45:50|379.83|378.23|380.03|378.43|380.03|378.43|379.83|378.23|0
1635320760000|2021-10-27 07:46:00|380.23|378.63|380.03|378.43|380.23|378.63|380.03|378.43|0
1635320770000|2021-10-27 07:46:10|380.23|378.63|380.23|378.63|380.23|378.63|380.03|378.43|0
1635320800000|2021-10-27 07:46:40|380.42|378.82|380.42|378.82|380.42|378.82|380.42|378.82|0
1635320810000|2021-10-27 07:46:50|380.52|378.92|380.62|379.02|380.62|379.02|380.42|378.82|0
1635320820000|2021-10-27 07:47:00|380.42|378.82|380.62|379.02|380.62|379.02|380.42|378.82|0
1635320840000|2021-10-27 07:47:20|380.42|378.82|380.42|378.82|380.42|378.82|380.42|378.82|0
1635320850000|2021-10-27 07:47:30|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1635320880000|2021-10-27 07:48:00|380.42|378.82|380.23|378.63|380.42|378.82|380.23|378.63|0
1635320900000|2021-10-27 07:48:20|380.03|378.43|380.23|378.63|380.23|378.63|380.03|378.43|0
1635320910000|2021-10-27 07:48:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635320920000|2021-10-27 07:48:40|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1635320950000|2021-10-27 07:49:10|380.03|378.43|379.83|378.23|380.03|378.43|379.83|378.23|0
1635320960000|2021-10-27 07:49:20|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635321000000|2021-10-27 07:50:00|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321020000|2021-10-27 07:50:20|380.42|378.82|380.42|378.82|380.42|378.82|380.42|378.82|0
1635321030000|2021-10-27 07:50:30|380.22|378.62|380.03|378.43|380.22|378.62|380.03|378.43|0
1635321040000|2021-10-27 07:50:40|379.83|378.23|379.83|378.23|379.83|378.23|379.83|378.23|0
1635321080000|2021-10-27 07:51:20|379.93|378.33|379.93|378.33|379.93|378.33|379.93|378.33|0
1635321090000|2021-10-27 07:51:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635321100000|2021-10-27 07:51:40|379.92|378.32|379.92|378.32|379.92|378.32|379.92|378.32|0
1635321110000|2021-10-27 07:51:50|379.83|378.23|379.92|378.32|380.03|378.43|379.83|378.23|0
1635321120000|2021-10-27 07:52:00|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635321130000|2021-10-27 07:52:10|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321150000|2021-10-27 07:52:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635321170000|2021-10-27 07:52:50|379.83|378.23|380.03|378.43|380.03|378.43|379.83|378.23|0
1635321180000|2021-10-27 07:53:00|379.83|378.23|380.03|378.43|380.03|378.43|379.83|378.23|0
1635321190000|2021-10-27 07:53:10|379.83|378.23|379.92|378.32|379.92|378.32|379.83|378.23|0
1635321200000|2021-10-27 07:53:20|380.03|378.43|379.63|378.03|380.03|378.43|379.63|378.03|0
1635321220000|2021-10-27 07:53:40|379.83|378.23|379.83|378.23|379.83|378.23|379.83|378.23|0
1635321230000|2021-10-27 07:53:50|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1635321240000|2021-10-27 07:54:00|380.12|378.52|380.03|378.43|380.22|378.62|380.03|378.43|0
1635321250000|2021-10-27 07:54:10|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321260000|2021-10-27 07:54:20|380.03|378.43|380.22|378.62|380.22|378.62|380.03|378.43|0
1635321270000|2021-10-27 07:54:30|380.42|378.82|380.42|378.82|380.42|378.82|380.42|378.82|0
1635321280000|2021-10-27 07:54:40|380.32|378.72|380.22|378.62|380.32|378.72|380.22|378.62|0
1635321300000|2021-10-27 07:55:00|380.32|378.72|380.42|378.82|380.42|378.82|380.22|378.62|0
1635321310000|2021-10-27 07:55:10|380.22|378.62|380.42|378.82|380.42|378.82|380.22|378.62|0
1635321320000|2021-10-27 07:55:20|380.32|378.72|380.22|378.62|380.42|378.82|380.22|378.62|0
1635321330000|2021-10-27 07:55:30|380.32|378.72|380.22|378.62|380.32|378.72|380.22|378.62|0
1635321360000|2021-10-27 07:56:00|380.12|378.52|380.02|378.42|380.12|378.52|380.02|378.42|0
1635321370000|2021-10-27 07:56:10|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321380000|2021-10-27 07:56:20|380.42|378.82|380.22|378.62|380.42|378.82|380.22|378.62|0
1635321400000|2021-10-27 07:56:40|380.42|378.82|380.22|378.62|380.42|378.82|380.22|378.62|0
1635321410000|2021-10-27 07:56:50|380.02|378.42|380.02|378.42|380.02|378.42|380.02|378.42|0
1635321430000|2021-10-27 07:57:10|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321450000|2021-10-27 07:57:30|380.32|378.72|380.22|378.62|380.32|378.72|380.22|378.62|0
1635321460000|2021-10-27 07:57:40|380.42|378.82|380.42|378.82|380.42|378.82|380.22|378.62|0
1635321470000|2021-10-27 07:57:50|380.22|378.62|380.42|378.82|380.42|378.82|380.22|378.62|0
1635321500000|2021-10-27 07:58:20|380.31|378.71|380.31|378.71|380.31|378.71|380.31|378.71|0
1635321510000|2021-10-27 07:58:30|380.42|378.82|380.22|378.62|380.42|378.82|380.22|378.62|0
1635321520000|2021-10-27 07:58:40|380.42|378.82|380.42|378.82|380.42|378.82|380.31|378.71|0
1635321530000|2021-10-27 07:58:50|380.02|378.42|380.22|378.62|380.22|378.62|380.02|378.42|0
1635321540000|2021-10-27 07:59:00|380.02|378.42|380.22|378.62|380.22|378.62|380.02|378.42|0
1635321550000|2021-10-27 07:59:10|380.02|378.42|380.02|378.42|380.02|378.42|380.02|378.42|0
1635321570000|2021-10-27 07:59:30|380.22|378.62|380.22|378.62|380.22|378.62|380.22|378.62|0
1635321590000|2021-10-27 07:59:50|380.42|378.82|380.42|378.82|380.42|378.82|380.42|378.82|0
1635321600000|2021-10-27 08:00:00|380.61|379.01|380.61|379.01|380.61|379.01|380.42|378.82|0
1635321610000|2021-10-27 08:00:10|380.81|379.21|380.81|379.21|380.81|379.21|380.81|379.21|0
1635321620000|2021-10-27 08:00:20|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635321630000|2021-10-27 08:00:30|380.81|379.21|380.61|379.01|380.81|379.21|380.61|379.01|0
1635321660000|2021-10-27 08:01:00|380.81|379.21|380.81|379.21|380.81|379.21|380.81|379.21|0
1635321670000|2021-10-27 08:01:10|381.01|379.41|381.01|379.41|381.01|379.41|380.81|379.21|0
1635321680000|2021-10-27 08:01:20|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635321690000|2021-10-27 08:01:30|381.01|379.41|381.01|379.41|381.01|379.41|381.01|379.41|0
1635321700000|2021-10-27 08:01:40|380.81|379.21|380.81|379.21|380.81|379.21|380.81|379.21|0
1635321710000|2021-10-27 08:01:50|381.01|379.41|380.81|379.21|381.01|379.41|380.81|379.21|0
1635321730000|2021-10-27 08:02:10|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635321740000|2021-10-27 08:02:20|380.81|379.21|380.81|379.21|380.81|379.21|380.81|379.21|0
1635321760000|2021-10-27 08:02:40|381.01|379.41|380.81|379.21|381.01|379.41|380.81|379.21|0
1635321800000|2021-10-27 08:03:20|380.61|379.01|380.61|379.01|380.61|379.01|380.41|378.81|0
1635321810000|2021-10-27 08:03:30|380.41|378.81|380.61|379.01|380.61|379.01|380.41|378.81|0
1635321820000|2021-10-27 08:03:40|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635321830000|2021-10-27 08:03:50|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635321840000|2021-10-27 08:04:00|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635321850000|2021-10-27 08:04:10|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635321880000|2021-10-27 08:04:40|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635321890000|2021-10-27 08:04:50|380.51|378.91|380.22|378.62|380.51|378.91|380.22|378.62|0
1635321900000|2021-10-27 08:05:00|380.02|378.42|380.22|378.62|380.22|378.62|380.02|378.42|0
1635321930000|2021-10-27 08:05:30|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635321940000|2021-10-27 08:05:40|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635321960000|2021-10-27 08:06:00|380.81|379.21|380.81|379.21|380.81|379.21|380.81|379.21|0
1635321970000|2021-10-27 08:06:10|381|379.4|380.81|379.21|381|379.4|380.81|379.21|0
1635321980000|2021-10-27 08:06:20|381|379.4|381|379.4|381.1|379.5|381|379.4|0
1635321990000|2021-10-27 08:06:30|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635322010000|2021-10-27 08:06:50|381|379.4|380.81|379.21|381|379.4|380.81|379.21|0
1635322020000|2021-10-27 08:07:00|381|379.4|381|379.4|381|379.4|381|379.4|0
1635322040000|2021-10-27 08:07:20|381.2|379.6|381|379.4|381.2|379.6|381|379.4|0
1635322050000|2021-10-27 08:07:30|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635322060000|2021-10-27 08:07:40|381|379.4|380.81|379.21|381|379.4|380.81|379.21|0
1635322070000|2021-10-27 08:07:50|381|379.4|381|379.4|381|379.4|381|379.4|0
1635322080000|2021-10-27 08:08:00|381.2|379.6|381.4|379.8|381.4|379.8|381.2|379.6|0
1635322110000|2021-10-27 08:08:30|381.49|379.89|381.49|379.89|381.49|379.89|381.49|379.89|0
1635322120000|2021-10-27 08:08:40|381.4|379.8|381.59|379.99|381.59|379.99|381.4|379.8|0
1635322130000|2021-10-27 08:08:50|381.99|380.39|381.79|380.19|381.99|380.39|381.79|380.19|0
1635322140000|2021-10-27 08:09:00|381.99|380.39|381.79|380.19|381.99|380.39|381.79|380.19|0
1635322150000|2021-10-27 08:09:10|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635322160000|2021-10-27 08:09:20|381.4|379.8|381.69|380.09|381.69|380.09|381.4|379.8|0
1635322170000|2021-10-27 08:09:30|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635322180000|2021-10-27 08:09:40|381.79|380.19|381.79|380.19|381.79|380.19|381.79|380.19|0
1635322200000|2021-10-27 08:10:00|381.99|380.39|381.99|380.39|381.99|380.39|381.99|380.39|0
1635322210000|2021-10-27 08:10:10|382.18|380.58|381.99|380.39|382.18|380.58|381.99|380.39|0
1635322220000|2021-10-27 08:10:20|382.18|380.58|381.99|380.39|382.18|380.58|381.99|380.39|0
1635322230000|2021-10-27 08:10:30|381.88|380.28|381.79|380.19|381.88|380.28|381.79|380.19|0
1635322240000|2021-10-27 08:10:40|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635322250000|2021-10-27 08:10:50|381.79|380.19|381.79|380.19|381.79|380.19|381.79|380.19|0
1635322270000|2021-10-27 08:11:10|381.99|380.39|381.79|380.19|381.99|380.39|381.79|380.19|0
1635322300000|2021-10-27 08:11:40|381.59|379.99|381.79|380.19|381.79|380.19|381.59|379.99|0
1635322320000|2021-10-27 08:12:00|381.59|379.99|381.79|380.19|381.79|380.19|381.59|379.99|0
1635322340000|2021-10-27 08:12:20|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635322350000|2021-10-27 08:12:30|381.69|380.09|381.79|380.19|381.79|380.19|381.59|379.99|0
1635322360000|2021-10-27 08:12:40|381.69|380.09|381.59|379.99|381.69|380.09|381.59|379.99|0
1635322380000|2021-10-27 08:13:00|381.39|379.79|381.39|379.79|381.39|379.79|381.39|379.79|0
1635322390000|2021-10-27 08:13:10|381|379.4|381.2|379.6|381.2|379.6|381|379.4|0
1635322400000|2021-10-27 08:13:20|381|379.4|381|379.4|381|379.4|381|379.4|0
1635322410000|2021-10-27 08:13:30|380.8|379.2|380.8|379.2|380.8|379.2|380.8|379.2|0
1635322420000|2021-10-27 08:13:40|380.61|379.01|380.8|379.2|380.8|379.2|380.61|379.01|0
1635322440000|2021-10-27 08:14:00|381|379.4|381|379.4|381|379.4|381|379.4|0
1635322450000|2021-10-27 08:14:10|380.8|379.2|380.61|379.01|380.8|379.2|380.61|379.01|0
1635322460000|2021-10-27 08:14:20|380.8|379.2|380.8|379.2|380.8|379.2|380.8|379.2|0
1635322470000|2021-10-27 08:14:30|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635322500000|2021-10-27 08:15:00|380.8|379.2|380.61|379.01|380.8|379.2|380.61|379.01|0
1635322510000|2021-10-27 08:15:10|380.8|379.2|380.61|379.01|380.8|379.2|380.61|379.01|0
1635322530000|2021-10-27 08:15:30|380.8|379.2|380.8|379.2|380.8|379.2|380.8|379.2|0
1635322540000|2021-10-27 08:15:40|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1635322550000|2021-10-27 08:15:50|380.41|378.81|380.6|379|380.6|379|380.41|378.81|0
1635322560000|2021-10-27 08:16:00|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635322570000|2021-10-27 08:16:10|380.6|379|380.41|378.81|380.6|379|380.41|378.81|0
1635322590000|2021-10-27 08:16:30|380.21|378.61|380.21|378.61|380.21|378.61|380.21|378.61|0
1635322600000|2021-10-27 08:16:40|380.01|378.41|379.91|378.31|380.01|378.41|379.91|378.31|0
1635322610000|2021-10-27 08:16:50|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635322620000|2021-10-27 08:17:00|379.62|378.02|379.62|378.02|379.62|378.02|379.52|377.92|0
1635322630000|2021-10-27 08:17:10|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635322660000|2021-10-27 08:17:40|379.62|378.02|379.62|378.02|379.62|378.02|379.42|377.82|0
1635322670000|2021-10-27 08:17:50|379.42|377.82|379.23|377.63|379.42|377.82|379.23|377.63|0
1635322690000|2021-10-27 08:18:10|379.03|377.43|379.23|377.63|379.23|377.63|379.03|377.43|0
1635322700000|2021-10-27 08:18:20|379.42|377.82|379.23|377.63|379.42|377.82|379.23|377.63|0
1635322720000|2021-10-27 08:18:40|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635322730000|2021-10-27 08:18:50|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635322770000|2021-10-27 08:19:30|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635322780000|2021-10-27 08:19:40|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635322790000|2021-10-27 08:19:50|379.82|378.22|379.62|378.02|379.82|378.22|379.62|378.02|0
1635322800000|2021-10-27 08:20:00|379.82|378.22|379.82|378.22|379.82|378.22|379.82|378.22|0
1635322810000|2021-10-27 08:20:10|379.62|378.02|379.42|377.82|379.62|378.02|379.42|377.82|0
1635322820000|2021-10-27 08:20:20|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635322830000|2021-10-27 08:20:30|379.42|377.82|379.62|378.02|379.62|378.02|379.42|377.82|0
1635322850000|2021-10-27 08:20:50|379.82|378.22|379.62|378.02|379.82|378.22|379.62|378.02|0
1635322860000|2021-10-27 08:21:00|379.71|378.11|379.82|378.22|379.82|378.22|379.71|378.11|0
1635322870000|2021-10-27 08:21:10|380.01|378.41|379.81|378.21|380.01|378.41|379.81|378.21|0
1635322910000|2021-10-27 08:21:50|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635322920000|2021-10-27 08:22:00|380.11|378.51|380.01|378.41|380.11|378.51|380.01|378.41|0
1635322930000|2021-10-27 08:22:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635322940000|2021-10-27 08:22:20|380.01|378.41|380.01|378.41|380.11|378.51|380.01|378.41|0
1635322950000|2021-10-27 08:22:30|380.21|378.61|380.21|378.61|380.21|378.61|380.21|378.61|0
1635322960000|2021-10-27 08:22:40|380.11|378.51|380.21|378.61|380.21|378.61|380.11|378.51|0
1635322970000|2021-10-27 08:22:50|380.4|378.8|380.21|378.61|380.4|378.8|380.21|378.61|0
1635322980000|2021-10-27 08:23:00|380.3|378.7|380.4|378.8|380.4|378.8|380.21|378.61|0
1635322990000|2021-10-27 08:23:10|380.6|379|380.4|378.8|380.6|379|380.4|378.8|0
1635323040000|2021-10-27 08:24:00|380.21|378.61|380.21|378.61|380.4|378.8|380.21|378.61|0
1635323050000|2021-10-27 08:24:10|380.4|378.8|380.4|378.8|380.4|378.8|380.4|378.8|0
1635323070000|2021-10-27 08:24:30|380.21|378.61|380.21|378.61|380.21|378.61|380.21|378.61|0
1635323110000|2021-10-27 08:25:10|380.3|378.7|380.21|378.61|380.3|378.7|380.21|378.61|0
1635323120000|2021-10-27 08:25:20|380.4|378.8|380.3|378.7|380.4|378.8|380.3|378.7|0
1635323130000|2021-10-27 08:25:30|380.21|378.61|380.21|378.61|380.21|378.61|380.21|378.61|0
1635323140000|2021-10-27 08:25:40|380.1|378.5|380.21|378.61|380.21|378.61|380.1|378.5|0
1635323150000|2021-10-27 08:25:50|380.01|378.41|380.01|378.41|380.1|378.5|380.01|378.41|0
1635323160000|2021-10-27 08:26:00|380.21|378.61|380.01|378.41|380.21|378.61|380.01|378.41|0
1635323170000|2021-10-27 08:26:10|380.21|378.61|380.21|378.61|380.21|378.61|380.21|378.61|0
1635323190000|2021-10-27 08:26:30|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635323220000|2021-10-27 08:27:00|379.91|378.31|379.81|378.21|379.91|378.31|379.81|378.21|0
1635323230000|2021-10-27 08:27:10|379.91|378.31|379.91|378.31|379.91|378.31|379.81|378.21|0
1635323240000|2021-10-27 08:27:20|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635323250000|2021-10-27 08:27:30|380.1|378.5|380.01|378.41|380.1|378.5|380.01|378.41|0
1635323280000|2021-10-27 08:28:00|380.2|378.6|380.01|378.41|380.2|378.6|380.01|378.41|0
1635323290000|2021-10-27 08:28:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635323300000|2021-10-27 08:28:20|379.61|378.01|379.61|378.01|379.61|378.01|379.51|377.91|0
1635323330000|2021-10-27 08:28:50|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635323340000|2021-10-27 08:29:00|379.61|378.01|379.81|378.21|379.81|378.21|379.61|378.01|0
1635323350000|2021-10-27 08:29:10|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635323360000|2021-10-27 08:29:20|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635323370000|2021-10-27 08:29:30|379.61|378.01|379.42|377.82|379.61|378.01|379.42|377.82|0
1635323380000|2021-10-27 08:29:40|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635323390000|2021-10-27 08:29:50|379.71|378.11|379.51|377.91|379.71|378.11|379.51|377.91|0
1635323400000|2021-10-27 08:30:00|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635323410000|2021-10-27 08:30:10|379.81|378.21|379.42|377.82|379.81|378.21|379.22|377.62|0
1635323420000|2021-10-27 08:30:20|379.31|377.71|379.02|377.42|379.42|377.82|379.02|377.42|0
1635323440000|2021-10-27 08:30:40|378.63|377.03|378.72|377.12|378.72|377.12|378.63|377.03|0
1635323450000|2021-10-27 08:30:50|378.83|377.23|379.02|377.42|379.02|377.42|378.83|377.23|0
1635323460000|2021-10-27 08:31:00|379.22|377.62|379.02|377.42|379.22|377.62|379.02|377.42|0
1635323470000|2021-10-27 08:31:10|378.83|377.23|378.83|377.23|378.83|377.23|378.83|377.23|0
1635323480000|2021-10-27 08:31:20|378.72|377.12|378.53|376.93|378.72|377.12|378.43|376.83|0
1635323490000|2021-10-27 08:31:30|378.63|377.03|378.43|376.83|378.63|377.03|378.43|376.83|0
1635323510000|2021-10-27 08:31:50|378.63|377.03|378.53|376.93|378.63|377.03|378.53|376.93|0
1635323520000|2021-10-27 08:32:00|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323530000|2021-10-27 08:32:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323540000|2021-10-27 08:32:20|378.43|376.83|378.24|376.64|378.43|376.83|378.24|376.64|0
1635323550000|2021-10-27 08:32:30|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323560000|2021-10-27 08:32:40|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323570000|2021-10-27 08:32:50|378.53|376.93|378.63|377.03|378.63|377.03|378.53|376.93|0
1635323590000|2021-10-27 08:33:10|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323610000|2021-10-27 08:33:30|378.33|376.73|378.43|376.83|378.43|376.83|378.33|376.73|0
1635323620000|2021-10-27 08:33:40|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323630000|2021-10-27 08:33:50|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323640000|2021-10-27 08:34:00|378.63|377.03|378.63|377.03|378.83|377.23|378.63|377.03|0
1635323650000|2021-10-27 08:34:10|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323670000|2021-10-27 08:34:30|378.24|376.64|378.43|376.83|378.43|376.83|378.24|376.64|0
1635323680000|2021-10-27 08:34:40|378.24|376.64|378.43|376.83|378.43|376.83|378.24|376.64|0
1635323710000|2021-10-27 08:35:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323720000|2021-10-27 08:35:20|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635323740000|2021-10-27 08:35:40|378.92|377.32|378.82|377.22|378.92|377.32|378.82|377.22|0
1635323750000|2021-10-27 08:35:50|379.02|377.42|378.82|377.22|379.02|377.42|378.72|377.12|0
1635323760000|2021-10-27 08:36:00|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323790000|2021-10-27 08:36:30|378.82|377.22|378.63|377.03|378.82|377.22|378.63|377.03|0
1635323800000|2021-10-27 08:36:40|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635323820000|2021-10-27 08:37:00|379.02|377.42|379.02|377.42|379.02|377.42|378.92|377.32|0
1635323840000|2021-10-27 08:37:20|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635323850000|2021-10-27 08:37:30|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323880000|2021-10-27 08:38:00|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635323890000|2021-10-27 08:38:10|378.63|377.03|378.63|377.03|378.63|377.03|378.52|376.92|0
1635323900000|2021-10-27 08:38:20|378.52|376.92|378.63|377.03|378.63|377.03|378.52|376.92|0
1635323920000|2021-10-27 08:38:40|378.72|377.12|378.72|377.12|378.72|377.12|378.72|377.12|0
1635323930000|2021-10-27 08:38:50|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635323940000|2021-10-27 08:39:00|378.43|376.83|378.43|376.83|378.52|376.92|378.43|376.83|0
1635323970000|2021-10-27 08:39:30|378.52|376.92|378.43|376.83|378.52|376.92|378.43|376.83|0
1635323980000|2021-10-27 08:39:40|378.52|376.92|378.63|377.03|378.63|377.03|378.52|376.92|0
1635323990000|2021-10-27 08:39:50|378.52|376.92|378.52|376.92|378.63|377.03|378.43|376.83|0
1635324000000|2021-10-27 08:40:00|378.43|376.83|378.33|376.73|378.43|376.83|378.33|376.73|0
1635324010000|2021-10-27 08:40:10|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635324020000|2021-10-27 08:40:20|378.23|376.63|378.23|376.63|378.23|376.63|378.23|376.63|0
1635324030000|2021-10-27 08:40:30|378.13|376.53|377.84|376.24|378.23|376.63|377.84|376.24|0
1635324050000|2021-10-27 08:40:50|377.64|376.04|377.45|375.85|377.84|376.24|377.45|375.85|0
1635324060000|2021-10-27 08:41:00|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324070000|2021-10-27 08:41:10|377.45|375.85|377.45|375.85|377.45|375.85|377.45|375.85|0
1635324080000|2021-10-27 08:41:20|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324090000|2021-10-27 08:41:30|377.45|375.85|377.05|375.45|377.45|375.85|377.05|375.45|0
1635324100000|2021-10-27 08:41:40|377.25|375.65|377.45|375.85|377.45|375.85|377.25|375.65|0
1635324110000|2021-10-27 08:41:50|377.25|375.65|377.45|375.85|377.45|375.85|377.25|375.65|0
1635324140000|2021-10-27 08:42:20|377.25|375.65|377.05|375.45|377.25|375.65|377.05|375.45|0
1635324150000|2021-10-27 08:42:30|376.86|375.26|376.47|374.87|376.86|375.26|376.47|374.87|0
1635324160000|2021-10-27 08:42:40|376.66|375.06|376.47|374.87|376.66|375.06|376.47|374.87|0
1635324170000|2021-10-27 08:42:50|376.86|375.26|376.86|375.26|376.86|375.26|376.86|375.26|0
1635324180000|2021-10-27 08:43:00|376.66|375.06|377.05|375.45|377.05|375.45|376.66|375.06|0
1635324190000|2021-10-27 08:43:10|376.86|375.26|377.05|375.45|377.05|375.45|376.86|375.26|0
1635324210000|2021-10-27 08:43:30|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324220000|2021-10-27 08:43:40|377.05|375.45|377.05|375.45|377.05|375.45|377.05|375.45|0
1635324230000|2021-10-27 08:43:50|376.86|375.26|376.95|375.35|376.95|375.35|376.86|375.26|0
1635324240000|2021-10-27 08:44:00|376.86|375.26|376.75|375.15|376.86|375.26|376.75|375.15|0
1635324250000|2021-10-27 08:44:10|376.86|375.26|376.86|375.26|376.86|375.26|376.86|375.26|0
1635324260000|2021-10-27 08:44:20|376.95|375.35|377.05|375.45|377.05|375.45|376.86|375.26|0
1635324270000|2021-10-27 08:44:30|376.86|375.26|376.86|375.26|376.86|375.26|376.86|375.26|0
1635324280000|2021-10-27 08:44:40|376.66|375.06|376.66|375.06|376.66|375.06|376.66|375.06|0
1635324290000|2021-10-27 08:44:50|376.86|375.26|376.86|375.26|376.86|375.26|376.86|375.26|0
1635324300000|2021-10-27 08:45:00|376.95|375.35|376.95|375.35|376.95|375.35|376.95|375.35|0
1635324310000|2021-10-27 08:45:10|377.05|375.45|377.44|375.84|377.44|375.84|377.05|375.45|0
1635324330000|2021-10-27 08:45:30|377.25|375.65|377.44|375.84|377.44|375.84|377.25|375.65|0
1635324350000|2021-10-27 08:45:50|377.64|376.04|377.84|376.24|377.84|376.24|377.64|376.04|0
1635324360000|2021-10-27 08:46:00|377.64|376.04|377.64|376.04|377.84|376.24|377.64|376.04|0
1635324370000|2021-10-27 08:46:10|377.73|376.13|377.64|376.04|377.73|376.13|377.64|376.04|0
1635324390000|2021-10-27 08:46:30|377.25|375.65|377.25|375.65|377.44|375.84|377.25|375.65|0
1635324400000|2021-10-27 08:46:40|377.34|375.74|377.44|375.84|377.44|375.84|377.34|375.74|0
1635324410000|2021-10-27 08:46:50|377.64|376.04|377.84|376.24|377.84|376.24|377.64|376.04|0
1635324420000|2021-10-27 08:47:00|377.73|376.13|377.84|376.24|377.84|376.24|377.64|376.04|0
1635324430000|2021-10-27 08:47:10|377.64|376.04|377.64|376.04|377.64|376.04|377.64|376.04|0
1635324440000|2021-10-27 08:47:20|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635324450000|2021-10-27 08:47:30|377.34|375.74|377.34|375.74|377.34|375.74|377.34|375.74|0
1635324460000|2021-10-27 08:47:40|377.25|375.65|377.15|375.55|377.25|375.65|377.15|375.55|0
1635324470000|2021-10-27 08:47:50|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324490000|2021-10-27 08:48:10|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635324510000|2021-10-27 08:48:30|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324520000|2021-10-27 08:48:40|377.05|375.45|377.05|375.45|377.05|375.45|377.05|375.45|0
1635324540000|2021-10-27 08:49:00|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324560000|2021-10-27 08:49:20|376.85|375.25|376.85|375.25|377.05|375.45|376.85|375.25|0
1635324570000|2021-10-27 08:49:30|376.66|375.06|376.66|375.06|376.66|375.06|376.66|375.06|0
1635324580000|2021-10-27 08:49:40|376.85|375.25|376.75|375.15|376.85|375.25|376.75|375.15|0
1635324590000|2021-10-27 08:49:50|376.85|375.25|376.85|375.25|376.85|375.25|376.85|375.25|0
1635324600000|2021-10-27 08:50:00|376.95|375.35|377.05|375.45|377.05|375.45|376.95|375.35|0
1635324610000|2021-10-27 08:50:10|377.25|375.65|377.05|375.45|377.25|375.65|377.05|375.45|0
1635324620000|2021-10-27 08:50:20|377.14|375.54|377.05|375.45|377.25|375.65|377.05|375.45|0
1635324650000|2021-10-27 08:50:50|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635324680000|2021-10-27 08:51:20|377.05|375.45|377.05|375.45|377.05|375.45|377.05|375.45|0
1635324690000|2021-10-27 08:51:30|376.95|375.35|376.95|375.35|376.95|375.35|376.95|375.35|0
1635324700000|2021-10-27 08:51:40|377.05|375.45|376.66|375.06|377.05|375.45|376.66|375.06|0
1635324720000|2021-10-27 08:52:00|376.85|375.25|376.85|375.25|376.85|375.25|376.85|375.25|0
1635324740000|2021-10-27 08:52:20|376.66|375.06|376.85|375.25|376.85|375.25|376.66|375.06|0
1635324770000|2021-10-27 08:52:50|376.66|375.06|376.46|374.86|376.66|375.06|376.46|374.86|0
1635324790000|2021-10-27 08:53:10|376.26|374.66|376.07|374.47|376.26|374.66|376.07|374.47|0
1635324800000|2021-10-27 08:53:20|375.87|374.27|375.87|374.27|375.87|374.27|375.87|374.27|0
1635324810000|2021-10-27 08:53:30|375.48|373.88|375.68|374.08|375.68|374.08|375.48|373.88|0
1635324820000|2021-10-27 08:53:40|375.87|374.27|375.87|374.27|375.87|374.27|375.87|374.27|0
1635324830000|2021-10-27 08:53:50|376.07|374.47|375.87|374.27|376.07|374.47|375.68|374.08|0
1635324840000|2021-10-27 08:54:00|375.97|374.37|375.87|374.27|375.97|374.37|375.87|374.27|0
1635324850000|2021-10-27 08:54:10|375.68|374.08|375.68|374.08|375.68|374.08|375.68|374.08|0
1635324860000|2021-10-27 08:54:20|375.57|373.97|375.57|373.97|375.57|373.97|375.57|373.97|0
1635324870000|2021-10-27 08:54:30|375.68|374.08|375.68|374.08|375.87|374.27|375.68|374.08|0
1635324890000|2021-10-27 08:54:50|375.48|373.88|375.28|373.68|375.48|373.88|375.28|373.68|0
1635324900000|2021-10-27 08:55:00|375.48|373.88|375.28|373.68|375.48|373.88|375.28|373.68|0
1635324910000|2021-10-27 08:55:10|375.48|373.88|375.68|374.08|375.68|374.08|375.48|373.88|0
1635324920000|2021-10-27 08:55:20|375.87|374.27|376.07|374.47|376.07|374.47|375.87|374.27|0
1635324930000|2021-10-27 08:55:30|376.26|374.66|376.26|374.66|376.26|374.66|376.26|374.66|0
1635324940000|2021-10-27 08:55:40|376.46|374.86|376.26|374.66|376.46|374.86|376.26|374.66|0
1635324950000|2021-10-27 08:55:50|376.07|374.47|376.07|374.47|376.07|374.47|376.07|374.47|0
1635324960000|2021-10-27 08:56:00|376.26|374.66|376.26|374.66|376.26|374.66|376.26|374.66|0
1635324970000|2021-10-27 08:56:10|375.67|374.07|375.57|373.97|375.67|374.07|375.48|373.88|0
1635324980000|2021-10-27 08:56:20|375.67|374.07|375.67|374.07|375.67|374.07|375.48|373.88|0
1635325000000|2021-10-27 08:56:40|375.48|373.88|375.48|373.88|375.48|373.88|375.48|373.88|0
1635325010000|2021-10-27 08:56:50|375.67|374.07|375.67|374.07|375.67|374.07|375.67|374.07|0
1635325020000|2021-10-27 08:57:00|375.57|373.97|375.48|373.88|375.57|373.97|375.48|373.88|0
1635325030000|2021-10-27 08:57:10|375.28|373.68|375.09|373.49|375.28|373.68|375.09|373.49|0
1635325040000|2021-10-27 08:57:20|375.18|373.58|374.89|373.29|375.28|373.68|374.89|373.29|0
1635325050000|2021-10-27 08:57:30|374.5|372.9|375.09|373.49|375.09|373.49|374.5|372.9|0
1635325060000|2021-10-27 08:57:40|375.28|373.68|374.89|373.29|375.28|373.68|374.89|373.29|0
1635325070000|2021-10-27 08:57:50|375.09|373.49|375.09|373.49|375.09|373.49|375.09|373.49|0
1635325080000|2021-10-27 08:58:00|374.89|373.29|375.09|373.49|375.09|373.49|374.89|373.29|0
1635325090000|2021-10-27 08:58:10|375.28|373.68|375.28|373.68|375.28|373.68|375.28|373.68|0
1635325100000|2021-10-27 08:58:20|375.09|373.49|375.28|373.68|375.28|373.68|375.09|373.49|0
1635325110000|2021-10-27 08:58:30|374.89|373.29|374.69|373.09|375.09|373.49|374.69|373.09|0
1635325130000|2021-10-27 08:58:50|375.09|373.49|375.09|373.49|375.09|373.49|375.09|373.49|0
1635325140000|2021-10-27 08:59:00|375.28|373.68|374.89|373.29|375.28|373.68|374.89|373.29|0
1635325150000|2021-10-27 08:59:10|374.98|373.38|375.09|373.49|375.09|373.49|374.98|373.38|0
1635325160000|2021-10-27 08:59:20|374.89|373.29|374.89|373.29|374.89|373.29|374.89|373.29|0
1635325170000|2021-10-27 08:59:30|374.69|373.09|374.69|373.09|374.69|373.09|374.69|373.09|0
1635325200000|2021-10-27 09:00:00|374.89|373.29|373.72|372.12|374.89|373.29|373.72|372.12|0
1635325210000|2021-10-27 09:00:10|373.13|371.53|372.93|371.33|373.72|372.12|372.93|371.33|0
1635325220000|2021-10-27 09:00:20|373.13|371.53|372.15|370.55|373.13|371.53|372.15|370.55|0
1635325230000|2021-10-27 09:00:30|372.54|370.94|373.33|371.73|373.33|371.73|372.54|370.94|0
1635325240000|2021-10-27 09:00:40|373.13|371.53|373.13|371.53|373.13|371.53|372.93|371.33|0
1635325250000|2021-10-27 09:00:50|372.93|371.33|372.93|371.33|372.93|371.33|372.93|371.33|0
1635325260000|2021-10-27 09:01:00|373.03|371.43|372.74|371.14|373.13|371.53|372.54|370.94|0
1635325270000|2021-10-27 09:01:10|372.35|370.75|372.15|370.55|372.54|370.94|372.15|370.55|0
1635325280000|2021-10-27 09:01:20|372.35|370.75|372.15|370.55|372.35|370.75|371.96|370.36|0
1635325290000|2021-10-27 09:01:30|371.96|370.36|371.57|369.97|371.96|370.36|371.57|369.97|0
1635325300000|2021-10-27 09:01:40|371.76|370.16|372.35|370.75|372.35|370.75|371.76|370.16|0
1635325310000|2021-10-27 09:01:50|372.54|370.94|372.35|370.75|372.54|370.94|372.35|370.75|0
1635325320000|2021-10-27 09:02:00|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1635325330000|2021-10-27 09:02:10|370.98|369.38|370.2|368.6|370.98|369.38|370.2|368.6|0
1635325340000|2021-10-27 09:02:20|370.79|369.19|371.18|369.58|371.18|369.58|370.79|369.19|0
1635325350000|2021-10-27 09:02:30|370.79|369.19|370.88|369.28|370.98|369.38|370.79|369.19|0
1635325360000|2021-10-27 09:02:40|370.79|369.19|369.81|368.21|370.79|369.19|369.81|368.21|0
1635325370000|2021-10-27 09:02:50|369.62|368.02|369.81|368.21|369.81|368.21|369.42|367.82|0
1635325380000|2021-10-27 09:03:00|369.62|368.02|369.81|368.21|369.81|368.21|369.62|368.02|0
1635325390000|2021-10-27 09:03:10|370.01|368.41|370.3|368.7|370.4|368.8|370.01|368.41|0
1635325400000|2021-10-27 09:03:20|370.4|368.8|370.2|368.6|370.4|368.8|370.2|368.6|0
1635325410000|2021-10-27 09:03:30|370.4|368.8|370.98|369.38|370.98|369.38|370.2|368.6|0
1635325420000|2021-10-27 09:03:40|371.18|369.58|370.98|369.38|371.18|369.58|370.98|369.38|0
1635325430000|2021-10-27 09:03:50|370.79|369.19|370.88|369.28|370.88|369.28|370.79|369.19|0
1635325440000|2021-10-27 09:04:00|370.79|369.19|371.18|369.58|371.18|369.58|370.79|369.19|0
1635325450000|2021-10-27 09:04:10|370.98|369.38|371.18|369.58|371.18|369.58|370.98|369.38|0
1635325460000|2021-10-27 09:04:20|371.27|369.67|371.57|369.97|371.57|369.97|371.27|369.67|0
1635325470000|2021-10-27 09:04:30|371.85|370.25|371.96|370.36|371.96|370.36|371.85|370.25|0
1635325480000|2021-10-27 09:04:40|372.15|370.55|372.35|370.75|372.35|370.75|372.15|370.55|0
1635325490000|2021-10-27 09:04:50|372.44|370.84|372.54|370.94|372.54|370.94|372.44|370.84|0
1635325500000|2021-10-27 09:05:00|372.35|370.75|372.64|371.04|372.64|371.04|372.35|370.75|0
1635325510000|2021-10-27 09:05:10|372.54|370.94|372.15|370.55|372.54|370.94|372.15|370.55|0
1635325520000|2021-10-27 09:05:20|372.35|370.75|372.54|370.94|372.54|370.94|372.35|370.75|0
1635325530000|2021-10-27 09:05:30|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635325540000|2021-10-27 09:05:40|372.15|370.55|371.96|370.36|372.15|370.55|371.96|370.36|0
1635325560000|2021-10-27 09:06:00|372.15|370.55|372.15|370.55|372.15|370.55|371.96|370.36|0
1635325580000|2021-10-27 09:06:20|372.35|370.75|372.35|370.75|372.35|370.75|372.35|370.75|0
1635325590000|2021-10-27 09:06:30|372.24|370.64|372.35|370.75|372.35|370.75|372.24|370.64|0
1635325600000|2021-10-27 09:06:40|372.54|370.94|372.35|370.75|372.54|370.94|372.35|370.75|0
1635325610000|2021-10-27 09:06:50|372.15|370.55|371.96|370.36|372.15|370.55|371.96|370.36|0
1635325620000|2021-10-27 09:07:00|371.57|369.97|370.98|369.38|371.57|369.97|370.98|369.38|0
1635325630000|2021-10-27 09:07:10|371.18|369.58|371.56|369.96|371.56|369.96|371.18|369.58|0
1635325640000|2021-10-27 09:07:20|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1635325650000|2021-10-27 09:07:30|371.46|369.86|371.37|369.77|371.46|369.86|371.37|369.77|0
1635325660000|2021-10-27 09:07:40|371.46|369.86|371.37|369.77|371.46|369.86|371.37|369.77|0
1635325670000|2021-10-27 09:07:50|371.27|369.67|371.17|369.57|371.27|369.67|370.98|369.38|0
1635325680000|2021-10-27 09:08:00|371.46|369.86|371.27|369.67|371.46|369.86|371.27|369.67|0
1635325690000|2021-10-27 09:08:10|370.98|369.38|370.98|369.38|371.07|369.47|370.98|369.38|0
1635325700000|2021-10-27 09:08:20|370.88|369.28|370.98|369.38|370.98|369.38|370.88|369.28|0
1635325710000|2021-10-27 09:08:30|370.59|368.99|370.59|368.99|370.68|369.08|370.59|368.99|0
1635325720000|2021-10-27 09:08:40|370.39|368.79|370.39|368.79|370.59|368.99|370.39|368.79|0
1635325730000|2021-10-27 09:08:50|370.59|368.99|370.49|368.89|370.78|369.18|370.49|368.89|0
1635325740000|2021-10-27 09:09:00|370.2|368.6|370.2|368.6|370.29|368.69|370.2|368.6|0
1635325750000|2021-10-27 09:09:10|370.01|368.41|370.39|368.79|370.39|368.79|370.01|368.41|0
1635325760000|2021-10-27 09:09:20|370.49|368.89|370.59|368.99|370.59|368.99|370.39|368.79|0
1635325770000|2021-10-27 09:09:30|370.49|368.89|370.49|368.89|370.49|368.89|370.49|368.89|0
1635325780000|2021-10-27 09:09:40|370.39|368.79|370.39|368.79|370.39|368.79|370.39|368.79|0
1635325790000|2021-10-27 09:09:50|370.2|368.6|369.81|368.21|370.2|368.6|369.81|368.21|0
1635325800000|2021-10-27 09:10:00|369.62|368.02|369.62|368.02|369.62|368.02|369.42|367.82|0
1635325810000|2021-10-27 09:10:10|369.81|368.21|369.62|368.02|369.81|368.21|369.62|368.02|0
1635325820000|2021-10-27 09:10:20|369.81|368.21|370.1|368.5|370.2|368.6|369.81|368.21|0
1635325830000|2021-10-27 09:10:30|370|368.4|370.1|368.5|370.2|368.6|370|368.4|0
1635325840000|2021-10-27 09:10:40|370.2|368.6|370.2|368.6|370.2|368.6|370.2|368.6|0
1635325850000|2021-10-27 09:10:50|370.1|368.5|370|368.4|370.1|368.5|370|368.4|0
1635325860000|2021-10-27 09:11:00|370.2|368.6|370.98|369.38|370.98|369.38|370.2|368.6|0
1635325870000|2021-10-27 09:11:10|371.07|369.47|370.98|369.38|371.07|369.47|370.98|369.38|0
1635325880000|2021-10-27 09:11:20|370.78|369.18|371.17|369.57|371.17|369.57|370.78|369.18|0
1635325890000|2021-10-27 09:11:30|371.27|369.67|371.37|369.77|371.37|369.77|371.27|369.67|0
1635325900000|2021-10-27 09:11:40|371.46|369.86|371.37|369.77|371.56|369.96|371.37|369.77|0
1635325910000|2021-10-27 09:11:50|371.56|369.96|371.37|369.77|371.56|369.96|371.27|369.67|0
1635325920000|2021-10-27 09:12:00|371.56|369.96|371.66|370.06|371.66|370.06|371.56|369.96|0
1635325930000|2021-10-27 09:12:10|371.76|370.16|371.56|369.96|371.76|370.16|371.56|369.96|0
1635325940000|2021-10-27 09:12:20|371.37|369.77|371.46|369.86|371.56|369.96|371.37|369.77|0
1635325950000|2021-10-27 09:12:30|371.56|369.96|371.56|369.96|371.56|369.96|371.56|369.96|0
1635325960000|2021-10-27 09:12:40|371.37|369.77|371.56|369.96|371.56|369.96|371.37|369.77|0
1635325980000|2021-10-27 09:13:00|371.37|369.77|371.37|369.77|371.46|369.86|371.37|369.77|0
1635325990000|2021-10-27 09:13:10|371.56|369.96|371.56|369.96|371.56|369.96|371.56|369.96|0
1635326000000|2021-10-27 09:13:20|371.76|370.16|371.76|370.16|371.76|370.16|371.76|370.16|0
1635326010000|2021-10-27 09:13:30|371.95|370.35|372.15|370.55|372.15|370.55|371.95|370.35|0
1635326020000|2021-10-27 09:13:40|371.95|370.35|372.15|370.55|372.15|370.55|371.95|370.35|0
1635326040000|2021-10-27 09:14:00|371.95|370.35|371.95|370.35|371.95|370.35|371.76|370.16|0
1635326050000|2021-10-27 09:14:10|372.15|370.55|372.34|370.74|372.34|370.74|372.15|370.55|0
1635326060000|2021-10-27 09:14:20|372.15|370.55|372.15|370.55|372.15|370.55|371.95|370.35|0
1635326080000|2021-10-27 09:14:40|372.24|370.64|372.15|370.55|372.24|370.64|372.15|370.55|0
1635326090000|2021-10-27 09:14:50|372.34|370.74|372.34|370.74|372.34|370.74|372.34|370.74|0
1635326100000|2021-10-27 09:15:00|372.15|370.55|372.34|370.74|372.34|370.74|372.15|370.55|0
1635326110000|2021-10-27 09:15:10|371.95|370.35|372.34|370.74|372.34|370.74|371.95|370.35|0
1635326120000|2021-10-27 09:15:20|372.54|370.94|372.34|370.74|372.54|370.94|372.34|370.74|0
1635326130000|2021-10-27 09:15:30|372.43|370.83|372.34|370.74|372.54|370.94|372.34|370.74|0
1635326140000|2021-10-27 09:15:40|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1635326150000|2021-10-27 09:15:50|372.73|371.13|372.63|371.03|372.73|371.13|372.63|371.03|0
1635326160000|2021-10-27 09:16:00|372.54|370.94|372.43|370.83|372.54|370.94|372.43|370.83|0
1635326170000|2021-10-27 09:16:10|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1635326180000|2021-10-27 09:16:20|372.43|370.83|372.34|370.74|372.43|370.83|372.34|370.74|0
1635326200000|2021-10-27 09:16:40|372.54|370.94|372.73|371.13|372.73|371.13|372.54|370.94|0
1635326210000|2021-10-27 09:16:50|372.93|371.33|372.93|371.33|372.93|371.33|372.82|371.22|0
1635326220000|2021-10-27 09:17:00|372.73|371.13|372.54|370.94|372.73|371.13|372.54|370.94|0
1635326230000|2021-10-27 09:17:10|372.73|371.13|372.54|370.94|372.73|371.13|372.34|370.74|0
1635326240000|2021-10-27 09:17:20|372.53|370.93|372.73|371.13|372.73|371.13|372.53|370.93|0
1635326250000|2021-10-27 09:17:30|372.53|370.93|372.93|371.33|372.93|371.33|372.53|370.93|0
1635326260000|2021-10-27 09:17:40|373.12|371.52|373.12|371.52|373.12|371.52|373.12|371.52|0
1635326270000|2021-10-27 09:17:50|373.32|371.72|373.32|371.72|373.32|371.72|373.32|371.72|0
1635326280000|2021-10-27 09:18:00|373.51|371.91|373.32|371.72|373.51|371.91|373.32|371.72|0
1635326290000|2021-10-27 09:18:10|373.51|371.91|373.51|371.91|373.51|371.91|373.51|371.91|0
1635326310000|2021-10-27 09:18:30|373.71|372.11|373.51|371.91|373.71|372.11|373.51|371.91|0
1635326320000|2021-10-27 09:18:40|373.71|372.11|373.51|371.91|373.71|372.11|373.51|371.91|0
1635326330000|2021-10-27 09:18:50|373.6|372|373.51|371.91|373.6|372|373.51|371.91|0
1635326340000|2021-10-27 09:19:00|373.32|371.72|373.32|371.72|373.41|371.81|373.32|371.72|0
1635326370000|2021-10-27 09:19:30|373.31|371.71|373.31|371.71|373.31|371.71|373.31|371.71|0
1635326380000|2021-10-27 09:19:40|373.12|371.52|373.12|371.52|373.12|371.52|373.12|371.52|0
1635326390000|2021-10-27 09:19:50|373.31|371.71|373.31|371.71|373.31|371.71|373.31|371.71|0
1635326410000|2021-10-27 09:20:10|373.12|371.52|373.12|371.52|373.12|371.52|373.12|371.52|0
1635326420000|2021-10-27 09:20:20|373.31|371.71|373.31|371.71|373.31|371.71|373.31|371.71|0
1635326430000|2021-10-27 09:20:30|373.51|371.91|373.31|371.71|373.51|371.91|373.21|371.61|0
1635326440000|2021-10-27 09:20:40|373.51|371.91|373.31|371.71|373.51|371.91|373.31|371.71|0
1635326450000|2021-10-27 09:20:50|373.51|371.91|373.31|371.71|373.51|371.91|373.31|371.71|0
1635326460000|2021-10-27 09:21:00|373.12|371.52|373.12|371.52|373.31|371.71|373.12|371.52|0
1635326480000|2021-10-27 09:21:20|372.92|371.32|372.92|371.32|372.92|371.32|372.92|371.32|0
1635326490000|2021-10-27 09:21:30|373.12|371.52|372.92|371.32|373.12|371.52|372.92|371.32|0
1635326510000|2021-10-27 09:21:50|372.73|371.13|372.73|371.13|372.92|371.32|372.73|371.13|0
1635326520000|2021-10-27 09:22:00|372.92|371.32|372.92|371.32|372.92|371.32|372.92|371.32|0
1635326530000|2021-10-27 09:22:10|372.73|371.13|372.73|371.13|372.92|371.32|372.73|371.13|0
1635326540000|2021-10-27 09:22:20|372.63|371.03|372.63|371.03|372.63|371.03|372.63|371.03|0
1635326550000|2021-10-27 09:22:30|372.53|370.93|372.53|370.93|372.53|370.93|372.53|370.93|0
1635326570000|2021-10-27 09:22:50|372.73|371.13|372.73|371.13|372.73|371.13|372.53|370.93|0
1635326580000|2021-10-27 09:23:00|372.53|370.93|372.34|370.74|372.53|370.93|372.34|370.74|0
1635326590000|2021-10-27 09:23:10|372.14|370.54|372.14|370.54|372.14|370.54|372.14|370.54|0
1635326600000|2021-10-27 09:23:20|371.95|370.35|371.95|370.35|371.95|370.35|371.95|370.35|0
1635326610000|2021-10-27 09:23:30|372.14|370.54|371.95|370.35|372.14|370.54|371.95|370.35|0
1635326620000|2021-10-27 09:23:40|372.04|370.44|371.95|370.35|372.14|370.54|371.95|370.35|0
1635326640000|2021-10-27 09:24:00|371.75|370.15|371.95|370.35|371.95|370.35|371.75|370.15|0
1635326650000|2021-10-27 09:24:10|372.14|370.54|371.95|370.35|372.14|370.54|371.95|370.35|0
1635326660000|2021-10-27 09:24:20|372.14|370.54|372.14|370.54|372.14|370.54|372.14|370.54|0
1635326670000|2021-10-27 09:24:30|372.34|370.74|372.43|370.83|372.53|370.93|372.34|370.74|0
1635326680000|2021-10-27 09:24:40|372.34|370.74|372.43|370.83|372.53|370.93|372.34|370.74|0
1635326690000|2021-10-27 09:24:50|372.53|370.93|372.53|370.93|372.53|370.93|372.43|370.83|0
1635326700000|2021-10-27 09:25:00|372.62|371.02|372.53|370.93|372.62|371.02|372.53|370.93|0
1635326710000|2021-10-27 09:25:10|372.73|371.13|372.73|371.13|372.73|371.13|372.73|371.13|0
1635326720000|2021-10-27 09:25:20|373.12|371.52|373.12|371.52|373.12|371.52|373.12|371.52|0
1635326730000|2021-10-27 09:25:30|373.31|371.71|373.21|371.61|373.31|371.71|373.21|371.61|0
1635326740000|2021-10-27 09:25:40|373.51|371.91|373.51|371.91|373.51|371.91|373.41|371.81|0
1635326750000|2021-10-27 09:25:50|373.7|372.1|373.7|372.1|373.8|372.2|373.7|372.1|0
1635326760000|2021-10-27 09:26:00|373.9|372.3|373.9|372.3|374.09|372.49|373.9|372.3|0
1635326780000|2021-10-27 09:26:20|373.99|372.39|373.9|372.3|373.99|372.39|373.9|372.3|0
1635326800000|2021-10-27 09:26:40|373.7|372.1|373.7|372.1|373.7|372.1|373.7|372.1|0
1635326810000|2021-10-27 09:26:50|373.9|372.3|373.7|372.1|373.9|372.3|373.7|372.1|0
1635326820000|2021-10-27 09:27:00|373.9|372.3|373.7|372.1|373.9|372.3|373.7|372.1|0
1635326840000|2021-10-27 09:27:20|373.9|372.3|373.51|371.91|373.9|372.3|373.51|371.91|0
1635326850000|2021-10-27 09:27:30|373.31|371.71|373.12|371.52|373.31|371.71|373.12|371.52|0
1635326860000|2021-10-27 09:27:40|373.01|371.41|372.92|371.32|373.01|371.41|372.92|371.32|0
1635326870000|2021-10-27 09:27:50|372.82|371.22|372.72|371.12|372.82|371.22|372.72|371.12|0
1635326880000|2021-10-27 09:28:00|372.53|370.93|372.53|370.93|372.53|370.93|372.53|370.93|0
1635326890000|2021-10-27 09:28:10|372.33|370.73|372.53|370.93|372.53|370.93|372.33|370.73|0
1635326900000|2021-10-27 09:28:20|372.33|370.73|372.53|370.93|372.53|370.93|372.33|370.73|0
1635326910000|2021-10-27 09:28:30|372.72|371.12|372.53|370.93|372.72|371.12|372.53|370.93|0
1635326920000|2021-10-27 09:28:40|372.43|370.83|372.53|370.93|372.53|370.93|372.43|370.83|0
1635326930000|2021-10-27 09:28:50|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1635326940000|2021-10-27 09:29:00|372.23|370.63|372.33|370.73|372.33|370.73|372.23|370.63|0
1635326950000|2021-10-27 09:29:10|372.23|370.63|372.33|370.73|372.33|370.73|372.23|370.63|0
1635326970000|2021-10-27 09:29:30|372.43|370.83|372.53|370.93|372.53|370.93|372.33|370.73|0
1635326980000|2021-10-27 09:29:40|372.72|371.12|372.33|370.73|372.72|371.12|372.33|370.73|0
1635326990000|2021-10-27 09:29:50|372.43|370.83|372.53|370.93|372.53|370.93|372.43|370.83|0
1635327000000|2021-10-27 09:30:00|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1635327010000|2021-10-27 09:30:10|372.53|370.93|373.11|371.51|373.11|371.51|372.53|370.93|0
1635327020000|2021-10-27 09:30:20|373.5|371.9|373.31|371.71|373.5|371.9|373.31|371.71|0
1635327030000|2021-10-27 09:30:30|373.5|371.9|373.5|371.9|373.5|371.9|373.5|371.9|0
1635327040000|2021-10-27 09:30:40|373.31|371.71|373.31|371.71|373.31|371.71|373.21|371.61|0
1635327050000|2021-10-27 09:30:50|373.11|371.51|373.5|371.9|373.5|371.9|373.11|371.51|0
1635327060000|2021-10-27 09:31:00|373.6|372|373.31|371.71|373.6|372|373.31|371.71|0
1635327070000|2021-10-27 09:31:10|373.5|371.9|373.7|372.1|373.7|372.1|373.5|371.9|0
1635327090000|2021-10-27 09:31:30|373.79|372.19|373.7|372.1|373.89|372.29|373.7|372.1|0
1635327110000|2021-10-27 09:31:50|373.6|372|373.31|371.71|373.7|372.1|373.31|371.71|0
1635327120000|2021-10-27 09:32:00|373.11|371.51|373.11|371.51|373.11|371.51|373.11|371.51|0
1635327130000|2021-10-27 09:32:10|373.31|371.71|373.31|371.71|373.31|371.71|373.31|371.71|0
1635327140000|2021-10-27 09:32:20|373.11|371.51|373.11|371.51|373.11|371.51|373.11|371.51|0
1635327150000|2021-10-27 09:32:30|372.92|371.32|372.72|371.12|372.92|371.32|372.72|371.12|0
1635327160000|2021-10-27 09:32:40|372.92|371.32|372.72|371.12|372.92|371.32|372.72|371.12|0
1635327170000|2021-10-27 09:32:50|372.53|370.93|372.53|370.93|372.53|370.93|372.53|370.93|0
1635327180000|2021-10-27 09:33:00|372.72|371.12|372.53|370.93|372.92|371.32|372.53|370.93|0
1635327190000|2021-10-27 09:33:10|372.14|370.54|372.14|370.54|372.14|370.54|372.14|370.54|0
1635327210000|2021-10-27 09:33:30|371.94|370.34|372.14|370.54|372.14|370.54|371.94|370.34|0
1635327220000|2021-10-27 09:33:40|372.23|370.63|372.14|370.54|372.23|370.63|372.14|370.54|0
1635327230000|2021-10-27 09:33:50|371.94|370.34|371.94|370.34|371.94|370.34|371.94|370.34|0
1635327240000|2021-10-27 09:34:00|372.14|370.54|372.33|370.73|372.33|370.73|372.14|370.54|0
1635327250000|2021-10-27 09:34:10|372.53|370.93|372.53|370.93|372.53|370.93|372.53|370.93|0
1635327260000|2021-10-27 09:34:20|372.62|371.02|372.53|370.93|372.72|371.12|372.53|370.93|0
1635327270000|2021-10-27 09:34:30|372.33|370.73|371.94|370.34|372.33|370.73|371.94|370.34|0
1635327280000|2021-10-27 09:34:40|372.14|370.54|372.14|370.54|372.14|370.54|372.14|370.54|0
1635327290000|2021-10-27 09:34:50|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1635327300000|2021-10-27 09:35:00|372.23|370.63|372.14|370.54|372.23|370.63|372.14|370.54|0
1635327310000|2021-10-27 09:35:10|371.94|370.34|371.55|369.95|371.94|370.34|371.55|369.95|0
1635327320000|2021-10-27 09:35:20|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1635327330000|2021-10-27 09:35:30|371.16|369.56|371.06|369.46|371.16|369.56|371.06|369.46|0
1635327340000|2021-10-27 09:35:40|371.16|369.56|371.35|369.75|371.35|369.75|371.16|369.56|0
1635327350000|2021-10-27 09:35:50|370.77|369.17|370.86|369.26|370.96|369.36|370.77|369.17|0
1635327360000|2021-10-27 09:36:00|370.38|368.78|370.38|368.78|370.58|368.98|370.38|368.78|0
1635327370000|2021-10-27 09:36:10|370.57|368.97|370.38|368.78|370.57|368.97|370.38|368.78|0
1635327380000|2021-10-27 09:36:20|370.28|368.68|370.57|368.97|370.57|368.97|370.28|368.68|0
1635327390000|2021-10-27 09:36:30|370.77|369.17|370.38|368.78|370.77|369.17|370.38|368.78|0
1635327400000|2021-10-27 09:36:40|370.57|368.97|370.57|368.97|370.77|369.17|370.57|368.97|0
1635327410000|2021-10-27 09:36:50|370.67|369.07|370.96|369.36|370.96|369.36|370.57|368.97|0
1635327420000|2021-10-27 09:37:00|370.86|369.26|370.77|369.17|370.96|369.36|370.77|369.17|0
1635327430000|2021-10-27 09:37:10|370.57|368.97|370.77|369.17|370.77|369.17|370.57|368.97|0
1635327440000|2021-10-27 09:37:20|370.96|369.36|370.77|369.17|370.96|369.36|370.77|369.17|0
1635327450000|2021-10-27 09:37:30|370.57|368.97|370.38|368.78|370.57|368.97|370.38|368.78|0
1635327460000|2021-10-27 09:37:40|370.18|368.58|369.99|368.39|370.18|368.58|369.99|368.39|0
1635327470000|2021-10-27 09:37:50|369.89|368.29|370.18|368.58|370.18|368.58|369.89|368.29|0
1635327480000|2021-10-27 09:38:00|369.99|368.39|370.18|368.58|370.18|368.58|369.99|368.39|0
1635327490000|2021-10-27 09:38:10|369.99|368.39|370.57|368.97|370.57|368.97|369.99|368.39|0
1635327500000|2021-10-27 09:38:20|370.47|368.87|370.18|368.58|370.47|368.87|369.99|368.39|0
1635327510000|2021-10-27 09:38:30|370.38|368.78|370.57|368.97|370.57|368.97|370.38|368.78|0
1635327520000|2021-10-27 09:38:40|370.38|368.78|370.38|368.78|370.47|368.87|370.38|368.78|0
1635327530000|2021-10-27 09:38:50|370.18|368.58|370.28|368.68|370.38|368.78|370.18|368.58|0
1635327540000|2021-10-27 09:39:00|370.18|368.58|370.38|368.78|370.38|368.78|370.18|368.58|0
1635327550000|2021-10-27 09:39:10|370.18|368.58|370.38|368.78|370.38|368.78|370.18|368.58|0
1635327560000|2021-10-27 09:39:20|370.47|368.87|370.77|369.17|370.96|369.36|370.47|368.87|0
1635327570000|2021-10-27 09:39:30|370.96|369.36|371.16|369.56|371.16|369.56|370.96|369.36|0
1635327580000|2021-10-27 09:39:40|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1635327590000|2021-10-27 09:39:50|371.16|369.56|371.16|369.56|371.16|369.56|371.16|369.56|0
1635327600000|2021-10-27 09:40:00|371.35|369.75|371.35|369.75|371.35|369.75|370.96|369.36|0
1635327610000|2021-10-27 09:40:10|371.55|369.95|371.45|369.85|371.55|369.95|371.45|369.85|0
1635327620000|2021-10-27 09:40:20|371.35|369.75|371.55|369.95|371.55|369.95|371.35|369.75|0
1635327640000|2021-10-27 09:40:40|371.74|370.14|371.74|370.14|371.94|370.34|371.74|370.14|0
1635327650000|2021-10-27 09:40:50|371.94|370.34|372.52|370.92|372.52|370.92|371.94|370.34|0
1635327660000|2021-10-27 09:41:00|372.72|371.12|372.72|371.12|372.72|371.12|372.72|371.12|0
1635327670000|2021-10-27 09:41:10|372.52|370.92|372.72|371.12|372.72|371.12|372.52|370.92|0
1635327690000|2021-10-27 09:41:30|372.52|370.92|372.72|371.12|372.72|371.12|372.52|370.92|0
1635327700000|2021-10-27 09:41:40|372.52|370.92|372.52|370.92|372.52|370.92|372.52|370.92|0
1635327710000|2021-10-27 09:41:50|372.72|371.12|372.62|371.02|372.72|371.12|372.62|371.02|0
1635327720000|2021-10-27 09:42:00|372.52|370.92|372.33|370.73|372.52|370.92|372.33|370.73|0
1635327730000|2021-10-27 09:42:10|372.42|370.82|372.52|370.92|372.52|370.92|372.42|370.82|0
1635327740000|2021-10-27 09:42:20|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1635327750000|2021-10-27 09:42:30|372.13|370.53|372.33|370.73|372.33|370.73|372.13|370.53|0
1635327760000|2021-10-27 09:42:40|372.52|370.92|372.52|370.92|372.52|370.92|372.52|370.92|0
1635327770000|2021-10-27 09:42:50|372.72|371.12|372.72|371.12|372.72|371.12|372.52|370.92|0
1635327780000|2021-10-27 09:43:00|372.62|371.02|372.72|371.12|372.72|371.12|372.62|371.02|0
1635327800000|2021-10-27 09:43:20|372.61|371.01|372.61|371.01|372.72|371.12|372.61|371.01|0
1635327810000|2021-10-27 09:43:30|372.52|370.92|372.52|370.92|372.52|370.92|372.52|370.92|0
1635327820000|2021-10-27 09:43:40|372.42|370.82|372.52|370.92|372.52|370.92|372.42|370.82|0
1635327830000|2021-10-27 09:43:50|372.33|370.73|372.42|370.82|372.42|370.82|372.13|370.53|0
1635327840000|2021-10-27 09:44:00|372.33|370.73|372.22|370.62|372.33|370.73|372.22|370.62|0
1635327850000|2021-10-27 09:44:10|372.13|370.53|372.33|370.73|372.33|370.73|372.13|370.53|0
1635327860000|2021-10-27 09:44:20|372.22|370.62|371.94|370.34|372.33|370.73|371.94|370.34|0
1635327870000|2021-10-27 09:44:30|372.13|370.53|371.74|370.14|372.13|370.53|371.74|370.14|0
1635327880000|2021-10-27 09:44:40|371.83|370.23|371.74|370.14|371.83|370.23|371.74|370.14|0
1635327890000|2021-10-27 09:44:50|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635327900000|2021-10-27 09:45:00|371.54|369.94|370.38|368.78|371.54|369.94|370.38|368.78|0
1635327910000|2021-10-27 09:45:10|370.57|368.97|370.18|368.58|370.57|368.97|370.18|368.58|0
1635327920000|2021-10-27 09:45:20|370.57|368.97|370.57|368.97|370.57|368.97|370.57|368.97|0
1635327930000|2021-10-27 09:45:30|370.38|368.78|370.38|368.78|370.38|368.78|370.38|368.78|0
1635327940000|2021-10-27 09:45:40|370.57|368.97|370.57|368.97|370.57|368.97|370.38|368.78|0
1635327950000|2021-10-27 09:45:50|370.38|368.78|370.57|368.97|370.57|368.97|370.38|368.78|0
1635327970000|2021-10-27 09:46:10|370.37|368.77|369.99|368.39|370.37|368.77|369.99|368.39|0
1635327980000|2021-10-27 09:46:20|370.18|368.58|370.08|368.48|370.18|368.58|370.08|368.48|0
1635327990000|2021-10-27 09:46:30|370.18|368.58|370.18|368.58|370.18|368.58|369.99|368.39|0
1635328000000|2021-10-27 09:46:40|370.37|368.77|370.37|368.77|370.37|368.77|370.37|368.77|0
1635328010000|2021-10-27 09:46:50|370.57|368.97|370.57|368.97|370.57|368.97|370.57|368.97|0
1635328020000|2021-10-27 09:47:00|370.37|368.77|370.57|368.97|370.57|368.97|370.37|368.77|0
1635328030000|2021-10-27 09:47:10|370.76|369.16|370.76|369.16|370.76|369.16|370.76|369.16|0
1635328040000|2021-10-27 09:47:20|370.66|369.06|370.76|369.16|370.76|369.16|370.66|369.06|0
1635328050000|2021-10-27 09:47:30|370.96|369.36|370.96|369.36|370.96|369.36|370.86|369.26|0
1635328070000|2021-10-27 09:47:50|370.86|369.26|370.76|369.16|370.86|369.26|370.76|369.16|0
1635328090000|2021-10-27 09:48:10|370.96|369.36|371.15|369.55|371.15|369.55|370.96|369.36|0
1635328100000|2021-10-27 09:48:20|370.96|369.36|370.86|369.26|370.96|369.36|370.86|369.26|0
1635328110000|2021-10-27 09:48:30|370.96|369.36|370.96|369.36|371.05|369.45|370.96|369.36|0
1635328120000|2021-10-27 09:48:40|370.57|368.97|370.57|368.97|370.57|368.97|370.57|368.97|0
1635328130000|2021-10-27 09:48:50|370.76|369.16|370.57|368.97|370.76|369.16|370.57|368.97|0
1635328140000|2021-10-27 09:49:00|370.76|369.16|370.57|368.97|370.76|369.16|370.57|368.97|0
1635328150000|2021-10-27 09:49:10|370.76|369.16|370.76|369.16|370.96|369.36|370.76|369.16|0
1635328160000|2021-10-27 09:49:20|370.86|369.26|370.96|369.36|370.96|369.36|370.86|369.26|0
1635328170000|2021-10-27 09:49:30|370.86|369.26|370.76|369.16|370.86|369.26|370.37|368.77|0
1635328180000|2021-10-27 09:49:40|370.57|368.97|370.57|368.97|370.57|368.97|370.57|368.97|0
1635328190000|2021-10-27 09:49:50|370.37|368.77|370.37|368.77|370.37|368.77|370.37|368.77|0
1635328200000|2021-10-27 09:50:00|370.76|369.16|370.57|368.97|370.76|369.16|370.57|368.97|0
1635328210000|2021-10-27 09:50:10|370.37|368.77|370.76|369.16|370.76|369.16|370.37|368.77|0
1635328220000|2021-10-27 09:50:20|370.96|369.36|371.35|369.75|371.35|369.75|370.96|369.36|0
1635328230000|2021-10-27 09:50:30|371.54|369.94|371.74|370.14|371.74|370.14|371.54|369.94|0
1635328240000|2021-10-27 09:50:40|371.54|369.94|371.54|369.94|371.54|369.94|371.54|369.94|0
1635328250000|2021-10-27 09:50:50|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1635328260000|2021-10-27 09:51:00|371.15|369.55|371.15|369.55|371.15|369.55|371.15|369.55|0
1635328270000|2021-10-27 09:51:10|371.35|369.75|371.25|369.65|371.35|369.75|371.25|369.65|0
1635328280000|2021-10-27 09:51:20|371.35|369.75|371.15|369.55|371.35|369.75|370.96|369.36|0
1635328290000|2021-10-27 09:51:30|371.35|369.75|371.15|369.55|371.35|369.75|371.15|369.55|0
1635328300000|2021-10-27 09:51:40|371.35|369.75|370.76|369.16|371.35|369.75|370.76|369.16|0
1635328310000|2021-10-27 09:51:50|370.57|368.97|370.47|368.87|370.57|368.97|370.47|368.87|0
1635328320000|2021-10-27 09:52:00|370.57|368.97|370.37|368.77|370.57|368.97|370.37|368.77|0
1635328330000|2021-10-27 09:52:10|370.57|368.97|369.98|368.38|370.57|368.97|369.98|368.38|0
1635328340000|2021-10-27 09:52:20|370.18|368.58|369.98|368.38|370.18|368.58|369.79|368.19|0
1635328350000|2021-10-27 09:52:30|370.18|368.58|369.98|368.38|370.18|368.58|369.98|368.38|0
1635328360000|2021-10-27 09:52:40|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635328370000|2021-10-27 09:52:50|369.79|368.19|369.79|368.19|369.79|368.19|369.79|368.19|0
1635328380000|2021-10-27 09:53:00|369.88|368.28|370.18|368.58|370.18|368.58|369.88|368.28|0
1635328390000|2021-10-27 09:53:10|370.27|368.67|370.37|368.77|370.37|368.77|370.18|368.58|0
1635328430000|2021-10-27 09:53:50|370.18|368.58|370.37|368.77|370.37|368.77|370.18|368.58|0
1635328440000|2021-10-27 09:54:00|370.18|368.58|369.98|368.38|370.18|368.58|369.98|368.38|0
1635328450000|2021-10-27 09:54:10|369.79|368.19|369.79|368.19|369.79|368.19|369.79|368.19|0
1635328460000|2021-10-27 09:54:20|369.88|368.28|369.79|368.19|369.88|368.28|369.79|368.19|0
1635328480000|2021-10-27 09:54:40|369.98|368.38|369.79|368.19|369.98|368.38|369.79|368.19|0
1635328490000|2021-10-27 09:54:50|369.98|368.38|369.98|368.38|369.98|368.38|369.98|368.38|0
1635328510000|2021-10-27 09:55:10|369.79|368.19|369.79|368.19|369.79|368.19|369.79|368.19|0
1635328530000|2021-10-27 09:55:30|369.98|368.38|369.98|368.38|370.07|368.47|369.98|368.38|0
1635328540000|2021-10-27 09:55:40|369.79|368.19|369.59|367.99|369.79|368.19|369.59|367.99|0
1635328550000|2021-10-27 09:55:50|369.88|368.28|369.79|368.19|369.88|368.28|369.79|368.19|0
1635328570000|2021-10-27 09:56:10|369.98|368.38|369.98|368.38|369.98|368.38|369.98|368.38|0
1635328580000|2021-10-27 09:56:20|370.17|368.57|369.98|368.38|370.17|368.57|369.98|368.38|0
1635328590000|2021-10-27 09:56:30|369.79|368.19|369.79|368.19|369.79|368.19|369.79|368.19|0
1635328600000|2021-10-27 09:56:40|369.98|368.38|369.98|368.38|369.98|368.38|369.98|368.38|0
1635328610000|2021-10-27 09:56:50|370.17|368.57|370.17|368.57|370.17|368.57|370.17|368.57|0
1635328620000|2021-10-27 09:57:00|369.98|368.38|370.37|368.77|370.37|368.77|369.98|368.38|0
1635328630000|2021-10-27 09:57:10|370.17|368.57|370.17|368.57|370.37|368.77|370.17|368.57|0
1635328660000|2021-10-27 09:57:40|370.37|368.77|370.17|368.57|370.37|368.77|370.17|368.57|0
1635328680000|2021-10-27 09:58:00|370.37|368.77|370.37|368.77|370.37|368.77|370.37|368.77|0
1635328700000|2021-10-27 09:58:20|370.56|368.96|370.76|369.16|370.76|369.16|370.56|368.96|0
1635328720000|2021-10-27 09:58:40|370.56|368.96|370.85|369.25|370.85|369.25|370.56|368.96|0
1635328730000|2021-10-27 09:58:50|370.76|369.16|370.95|369.35|370.95|369.35|370.76|369.16|0
1635328740000|2021-10-27 09:59:00|370.85|369.25|370.56|368.96|370.85|369.25|370.56|368.96|0
1635328750000|2021-10-27 09:59:10|370.76|369.16|370.56|368.96|370.76|369.16|370.56|368.96|0
1635328770000|2021-10-27 09:59:30|370.76|369.16|370.56|368.96|370.76|369.16|370.56|368.96|0
1635328780000|2021-10-27 09:59:40|370.76|369.16|370.56|368.96|370.76|369.16|370.56|368.96|0
1635328790000|2021-10-27 09:59:50|370.66|369.06|370.56|368.96|370.66|369.06|370.56|368.96|0
1635328800000|2021-10-27 10:00:00|370.76|369.16|370.95|369.35|371.15|369.55|370.76|369.16|0
1635328810000|2021-10-27 10:00:10|371.05|369.45|370.76|369.16|371.15|369.55|370.76|369.16|0
1635328820000|2021-10-27 10:00:20|370.95|369.35|370.95|369.35|370.95|369.35|370.95|369.35|0
1635328840000|2021-10-27 10:00:40|371.34|369.74|371.34|369.74|371.34|369.74|371.34|369.74|0
1635328850000|2021-10-27 10:00:50|371.15|369.55|370.95|369.35|371.15|369.55|370.95|369.35|0
1635328860000|2021-10-27 10:01:00|370.56|368.96|370.46|368.86|370.66|369.06|370.46|368.86|0
1635328870000|2021-10-27 10:01:10|370.37|368.77|370.46|368.86|370.56|368.96|370.37|368.77|0
1635328880000|2021-10-27 10:01:20|370.56|368.96|370.37|368.77|370.56|368.96|370.37|368.77|0
1635328890000|2021-10-27 10:01:30|370.56|368.96|370.95|369.35|370.95|369.35|370.56|368.96|0
1635328910000|2021-10-27 10:01:50|371.15|369.55|371.15|369.55|371.15|369.55|371.15|369.55|0
1635328920000|2021-10-27 10:02:00|371.34|369.74|371.34|369.74|371.34|369.74|371.15|369.55|0
1635328930000|2021-10-27 10:02:10|371.15|369.55|371.15|369.55|371.34|369.74|371.15|369.55|0
1635328940000|2021-10-27 10:02:20|370.95|369.35|370.76|369.16|370.95|369.35|370.76|369.16|0
1635328950000|2021-10-27 10:02:30|370.56|368.96|370.76|369.16|370.76|369.16|370.56|368.96|0
1635328960000|2021-10-27 10:02:40|370.95|369.35|370.95|369.35|370.95|369.35|370.76|369.16|0
1635328980000|2021-10-27 10:03:00|371.15|369.55|371.15|369.55|371.15|369.55|371.15|369.55|0
1635329000000|2021-10-27 10:03:20|371.04|369.44|371.15|369.55|371.15|369.55|371.04|369.44|0
1635329010000|2021-10-27 10:03:30|371.14|369.54|371.14|369.54|371.14|369.54|371.14|369.54|0
1635329020000|2021-10-27 10:03:40|370.95|369.35|371.14|369.54|371.14|369.54|370.95|369.35|0
1635329030000|2021-10-27 10:03:50|371.04|369.44|370.95|369.35|371.14|369.54|370.95|369.35|0
1635329040000|2021-10-27 10:04:00|371.14|369.54|371.34|369.74|371.34|369.74|371.14|369.54|0
1635329050000|2021-10-27 10:04:10|371.14|369.54|371.14|369.54|371.14|369.54|371.14|369.54|0
1635329060000|2021-10-27 10:04:20|371.34|369.74|371.34|369.74|371.34|369.74|371.34|369.74|0
1635329080000|2021-10-27 10:04:40|371.53|369.93|371.14|369.54|371.53|369.93|371.14|369.54|0
1635329090000|2021-10-27 10:04:50|371.34|369.74|371.34|369.74|371.34|369.74|371.34|369.74|0
1635329100000|2021-10-27 10:05:00|371.24|369.64|371.34|369.74|371.34|369.74|371.24|369.64|0
1635329110000|2021-10-27 10:05:10|371.14|369.54|371.34|369.74|371.34|369.74|371.14|369.54|0
1635329120000|2021-10-27 10:05:20|371.43|369.83|371.53|369.93|371.53|369.93|371.43|369.83|0
1635329140000|2021-10-27 10:05:40|371.34|369.74|371.14|369.54|371.34|369.74|371.14|369.54|0
1635329150000|2021-10-27 10:05:50|371.34|369.74|371.43|369.83|371.43|369.83|371.34|369.74|0
1635329160000|2021-10-27 10:06:00|371.34|369.74|371.43|369.83|371.43|369.83|371.34|369.74|0
1635329170000|2021-10-27 10:06:10|371.53|369.93|371.73|370.13|371.73|370.13|371.53|369.93|0
1635329180000|2021-10-27 10:06:20|371.63|370.03|371.73|370.13|371.73|370.13|371.53|369.93|0
1635329190000|2021-10-27 10:06:30|371.63|370.03|371.73|370.13|371.73|370.13|371.53|369.93|0
1635329210000|2021-10-27 10:06:50|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635329220000|2021-10-27 10:07:00|371.73|370.13|371.73|370.13|371.73|370.13|371.73|370.13|0
1635329230000|2021-10-27 10:07:10|371.92|370.32|371.82|370.22|371.92|370.32|371.73|370.13|0
1635329240000|2021-10-27 10:07:20|371.73|370.13|371.92|370.32|371.92|370.32|371.73|370.13|0
1635329250000|2021-10-27 10:07:30|371.73|370.13|371.92|370.32|371.92|370.32|371.73|370.13|0
1635329260000|2021-10-27 10:07:40|371.82|370.22|371.92|370.32|371.92|370.32|371.82|370.22|0
1635329270000|2021-10-27 10:07:50|371.73|370.13|371.92|370.32|371.92|370.32|371.73|370.13|0
1635329280000|2021-10-27 10:08:00|371.73|370.13|372.02|370.42|372.02|370.42|371.73|370.13|0
1635329290000|2021-10-27 10:08:10|372.12|370.52|371.92|370.32|372.12|370.52|371.92|370.32|0
1635329310000|2021-10-27 10:08:30|372.12|370.52|372.12|370.52|372.12|370.52|372.12|370.52|0
1635329330000|2021-10-27 10:08:50|371.92|370.32|372.12|370.52|372.12|370.52|371.92|370.32|0
1635329340000|2021-10-27 10:09:00|372.02|370.42|372.12|370.52|372.12|370.52|372.02|370.42|0
1635329350000|2021-10-27 10:09:10|371.92|370.32|371.92|370.32|371.92|370.32|371.92|370.32|0
1635329360000|2021-10-27 10:09:20|372.02|370.42|371.92|370.32|372.02|370.42|371.92|370.32|0
1635329370000|2021-10-27 10:09:30|372.21|370.61|372.12|370.52|372.21|370.61|372.12|370.52|0
1635329380000|2021-10-27 10:09:40|372.21|370.61|372.31|370.71|372.31|370.71|372.21|370.61|0
1635329390000|2021-10-27 10:09:50|372.12|370.52|372.12|370.52|372.12|370.52|372.12|370.52|0
1635329400000|2021-10-27 10:10:00|372.31|370.71|372.51|370.91|372.51|370.91|372.31|370.71|0
1635329410000|2021-10-27 10:10:10|372.31|370.71|372.41|370.81|372.51|370.91|372.31|370.71|0
1635329420000|2021-10-27 10:10:20|372.31|370.71|372.31|370.71|372.31|370.71|372.31|370.71|0
1635329430000|2021-10-27 10:10:30|372.12|370.52|372.12|370.52|372.12|370.52|372.12|370.52|0
1635329440000|2021-10-27 10:10:40|372.31|370.71|372.21|370.61|372.31|370.71|372.12|370.52|0
1635329450000|2021-10-27 10:10:50|372.31|370.71|372.31|370.71|372.31|370.71|372.31|370.71|0
1635329460000|2021-10-27 10:11:00|372.12|370.52|372.12|370.52|372.12|370.52|372.12|370.52|0
1635329480000|2021-10-27 10:11:20|372.31|370.71|372.31|370.71|372.31|370.71|372.12|370.52|0
1635329490000|2021-10-27 10:11:30|372.12|370.52|372.31|370.71|372.31|370.71|372.12|370.52|0
1635329500000|2021-10-27 10:11:40|372.51|370.91|372.51|370.91|372.51|370.91|372.51|370.91|0
1635329510000|2021-10-27 10:11:50|372.31|370.71|372.4|370.8|372.4|370.8|372.31|370.71|0
1635329520000|2021-10-27 10:12:00|372.51|370.91|372.51|370.91|372.51|370.91|372.51|370.91|0
1635329530000|2021-10-27 10:12:10|372.4|370.8|372.31|370.71|372.4|370.8|372.31|370.71|0
1635329540000|2021-10-27 10:12:20|372.4|370.8|372.7|371.1|372.7|371.1|372.31|370.71|0
1635329550000|2021-10-27 10:12:30|372.51|370.91|372.31|370.71|372.51|370.91|372.31|370.71|0
1635329560000|2021-10-27 10:12:40|372.51|370.91|372.31|370.71|372.51|370.91|372.31|370.71|0
1635329570000|2021-10-27 10:12:50|372.21|370.61|372.31|370.71|372.31|370.71|372.21|370.61|0
1635329600000|2021-10-27 10:13:20|372.51|370.91|372.7|371.1|372.7|371.1|372.51|370.91|0
1635329630000|2021-10-27 10:13:50|372.5|370.9|372.31|370.71|372.5|370.9|372.31|370.71|0
1635329640000|2021-10-27 10:14:00|372.21|370.61|371.92|370.32|372.21|370.61|371.92|370.32|0
1635329650000|2021-10-27 10:14:10|372.11|370.51|372.11|370.51|372.11|370.51|372.11|370.51|0
1635329660000|2021-10-27 10:14:20|372.31|370.71|372.31|370.71|372.31|370.71|372.31|370.71|0
1635329670000|2021-10-27 10:14:30|372.11|370.51|372.11|370.51|372.11|370.51|372.11|370.51|0
1635329680000|2021-10-27 10:14:40|372.31|370.71|372.31|370.71|372.31|370.71|372.31|370.71|0
1635329690000|2021-10-27 10:14:50|372.7|371.1|372.89|371.29|372.89|371.29|372.7|371.1|0
1635329700000|2021-10-27 10:15:00|373.09|371.49|372.7|371.1|373.09|371.49|372.7|371.1|0
1635329720000|2021-10-27 10:15:20|372.79|371.19|372.7|371.1|372.79|371.19|372.7|371.1|0
1635329730000|2021-10-27 10:15:30|372.79|371.19|373.09|371.49|373.09|371.49|372.7|371.1|0
1635329740000|2021-10-27 10:15:40|372.89|371.29|372.89|371.29|372.89|371.29|372.79|371.19|0
1635329750000|2021-10-27 10:15:50|372.7|371.1|372.7|371.1|372.7|371.1|372.7|371.1|0
1635329760000|2021-10-27 10:16:00|372.89|371.29|372.5|370.9|372.89|371.29|372.5|370.9|0
1635329770000|2021-10-27 10:16:10|372.31|370.71|372.5|370.9|372.5|370.9|372.31|370.71|0
1635329780000|2021-10-27 10:16:20|372.6|371|372.6|371|372.6|371|372.6|371|0
1635329790000|2021-10-27 10:16:30|372.5|370.9|372.6|371|372.6|371|372.5|370.9|0
1635329800000|2021-10-27 10:16:40|372.5|370.9|372.79|371.19|372.79|371.19|372.5|370.9|0
1635329810000|2021-10-27 10:16:50|372.89|371.29|373.09|371.49|373.09|371.49|372.89|371.29|0
1635329820000|2021-10-27 10:17:00|372.99|371.39|372.89|371.29|372.99|371.39|372.89|371.29|0
1635329830000|2021-10-27 10:17:10|372.7|371.1|372.89|371.29|372.89|371.29|372.7|371.1|0
1635329840000|2021-10-27 10:17:20|372.7|371.1|373.09|371.49|373.09|371.49|372.7|371.1|0
1635329850000|2021-10-27 10:17:30|372.99|371.39|373.09|371.49|373.09|371.49|372.99|371.39|0
1635329860000|2021-10-27 10:17:40|372.99|371.39|373.09|371.49|373.09|371.49|372.99|371.39|0
1635329880000|2021-10-27 10:18:00|372.7|371.1|372.7|371.1|372.7|371.1|372.7|371.1|0
1635329890000|2021-10-27 10:18:10|372.5|370.9|372.5|370.9|372.5|370.9|372.5|370.9|0
1635329910000|2021-10-27 10:18:30|372.31|370.71|372.31|370.71|372.31|370.71|372.31|370.71|0
1635329930000|2021-10-27 10:18:50|372.11|370.51|372.31|370.71|372.31|370.71|372.11|370.51|0
1635329950000|2021-10-27 10:19:10|372.11|370.51|372.11|370.51|372.11|370.51|372.11|370.51|0
1635329960000|2021-10-27 10:19:20|371.92|370.32|371.72|370.12|371.92|370.32|371.72|370.12|0
1635329980000|2021-10-27 10:19:40|371.92|370.32|371.92|370.32|371.92|370.32|371.92|370.32|0
1635329990000|2021-10-27 10:19:50|372.11|370.51|372.21|370.61|372.31|370.71|372.11|370.51|0
1635330000000|2021-10-27 10:20:00|372.31|370.71|372.2|370.6|372.31|370.71|372.11|370.51|0
1635330010000|2021-10-27 10:20:10|372.11|370.51|372.01|370.41|372.11|370.51|371.92|370.32|0
1635330020000|2021-10-27 10:20:20|371.92|370.32|372.2|370.6|372.2|370.6|371.92|370.32|0
1635330030000|2021-10-27 10:20:30|371.92|370.32|371.92|370.32|371.92|370.32|371.92|370.32|0
1635330040000|2021-10-27 10:20:40|371.72|370.12|371.72|370.12|371.72|370.12|371.72|370.12|0
1635330050000|2021-10-27 10:20:50|371.62|370.02|371.72|370.12|371.72|370.12|371.53|369.93|0
1635330060000|2021-10-27 10:21:00|371.53|369.93|371.33|369.73|371.53|369.93|371.33|369.73|0
1635330080000|2021-10-27 10:21:20|371.53|369.93|371.33|369.73|371.53|369.93|371.33|369.73|0
1635330090000|2021-10-27 10:21:30|371.53|369.93|371.53|369.93|371.53|369.93|371.53|369.93|0
1635330120000|2021-10-27 10:22:00|371.72|370.12|371.72|370.12|371.81|370.21|371.72|370.12|0
1635330130000|2021-10-27 10:22:10|371.92|370.32|372.01|370.41|372.01|370.41|371.92|370.32|0
1635330140000|2021-10-27 10:22:20|371.92|370.32|372.11|370.51|372.11|370.51|371.92|370.32|0
1635330150000|2021-10-27 10:22:30|372.31|370.71|372.31|370.71|372.31|370.71|372.11|370.51|0
1635330160000|2021-10-27 10:22:40|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635330170000|2021-10-27 10:22:50|372.11|370.51|372.3|370.7|372.3|370.7|372.11|370.51|0
1635330180000|2021-10-27 10:23:00|372.5|370.9|372.59|370.99|372.7|371.1|372.5|370.9|0
1635330190000|2021-10-27 10:23:10|372.5|370.9|372.5|370.9|372.59|370.99|372.5|370.9|0
1635330200000|2021-10-27 10:23:20|372.7|371.1|372.7|371.1|372.7|371.1|372.7|371.1|0
1635330210000|2021-10-27 10:23:30|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1635330220000|2021-10-27 10:23:40|372.7|371.1|372.89|371.29|372.89|371.29|372.69|371.09|0
1635330230000|2021-10-27 10:23:50|372.69|371.09|372.89|371.29|372.89|371.29|372.69|371.09|0
1635330240000|2021-10-27 10:24:00|372.98|371.38|372.89|371.29|372.98|371.38|372.89|371.29|0
1635330260000|2021-10-27 10:24:20|372.69|371.09|372.89|371.29|372.89|371.29|372.69|371.09|0
1635330290000|2021-10-27 10:24:50|372.69|371.09|372.69|371.09|372.79|371.19|372.69|371.09|0
1635330300000|2021-10-27 10:25:00|372.59|370.99|372.59|370.99|372.59|370.99|372.59|370.99|0
1635330310000|2021-10-27 10:25:10|372.5|370.9|372.5|370.9|372.5|370.9|372.3|370.7|0
1635330320000|2021-10-27 10:25:20|372.3|370.7|372.3|370.7|372.3|370.7|372.3|370.7|0
1635330330000|2021-10-27 10:25:30|372.5|370.9|372.69|371.09|372.79|371.19|372.5|370.9|0
1635330340000|2021-10-27 10:25:40|372.59|370.99|372.59|370.99|372.59|370.99|372.59|370.99|0
1635330350000|2021-10-27 10:25:50|372.5|370.9|372.89|371.29|372.89|371.29|372.5|370.9|0
1635330360000|2021-10-27 10:26:00|372.69|371.09|372.69|371.09|372.69|371.09|372.69|371.09|0
1635330370000|2021-10-27 10:26:10|372.89|371.29|372.89|371.29|372.89|371.29|372.79|371.19|0
1635330390000|2021-10-27 10:26:30|372.69|371.09|372.69|371.09|372.69|371.09|372.69|371.09|0
1635330410000|2021-10-27 10:26:50|372.5|370.9|372.5|370.9|372.5|370.9|372.5|370.9|0
1635330420000|2021-10-27 10:27:00|372.3|370.7|372.5|370.9|372.5|370.9|372.3|370.7|0
1635330430000|2021-10-27 10:27:10|372.89|371.29|372.69|371.09|372.89|371.29|372.69|371.09|0
1635330440000|2021-10-27 10:27:20|372.89|371.29|373.08|371.48|373.08|371.48|372.69|371.09|0
1635330450000|2021-10-27 10:27:30|372.98|371.38|373.08|371.48|373.08|371.48|372.98|371.38|0
1635330460000|2021-10-27 10:27:40|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1635330480000|2021-10-27 10:28:00|373.08|371.48|373.08|371.48|373.08|371.48|373.08|371.48|0
1635330500000|2021-10-27 10:28:20|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1635330510000|2021-10-27 10:28:30|372.79|371.19|372.79|371.19|372.79|371.19|372.79|371.19|0
1635330520000|2021-10-27 10:28:40|372.89|371.29|372.79|371.19|372.89|371.29|372.79|371.19|0
1635330530000|2021-10-27 10:28:50|372.69|371.09|372.5|370.9|372.69|371.09|372.5|370.9|0
1635330540000|2021-10-27 10:29:00|372.69|371.09|372.59|370.99|372.69|371.09|372.5|370.9|0
1635330550000|2021-10-27 10:29:10|372.69|371.09|372.69|371.09|372.69|371.09|372.5|370.9|0
1635330560000|2021-10-27 10:29:20|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1635330570000|2021-10-27 10:29:30|372.69|371.09|372.89|371.29|372.89|371.29|372.69|371.09|0
1635330580000|2021-10-27 10:29:40|372.79|371.19|372.69|371.09|372.89|371.29|372.69|371.09|0
1635330590000|2021-10-27 10:29:50|372.5|370.9|372.5|370.9|372.5|370.9|372.5|370.9|0
1635330600000|2021-10-27 10:30:00|372.69|371.09|372.69|371.09|372.69|371.09|372.69|371.09|0
1635330610000|2021-10-27 10:30:10|372.89|371.29|373.08|371.48|373.08|371.48|372.89|371.29|0
1635330620000|2021-10-27 10:30:20|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1635330630000|2021-10-27 10:30:30|372.79|371.19|372.69|371.09|372.79|371.19|372.69|371.09|0
1635330640000|2021-10-27 10:30:40|372.89|371.29|372.69|371.09|372.89|371.29|372.69|371.09|0
1635330670000|2021-10-27 10:31:10|372.89|371.29|372.89|371.29|372.89|371.29|372.69|371.09|0
1635330680000|2021-10-27 10:31:20|373.08|371.48|373.08|371.48|373.08|371.48|373.08|371.48|0
1635330690000|2021-10-27 10:31:30|373.28|371.68|373.08|371.48|373.28|371.68|373.08|371.48|0
1635330700000|2021-10-27 10:31:40|372.89|371.29|373.08|371.48|373.08|371.48|372.89|371.29|0
1635330710000|2021-10-27 10:31:50|373.18|371.58|373.28|371.68|373.28|371.68|373.18|371.58|0
1635330720000|2021-10-27 10:32:00|373.47|371.87|373.67|372.07|373.67|372.07|373.47|371.87|0
1635330730000|2021-10-27 10:32:10|373.47|371.87|373.47|371.87|373.47|371.87|373.47|371.87|0
1635330740000|2021-10-27 10:32:20|373.67|372.07|373.67|372.07|373.67|372.07|373.67|372.07|0
1635330750000|2021-10-27 10:32:30|373.86|372.26|373.86|372.26|373.86|372.26|373.86|372.26|0
1635330760000|2021-10-27 10:32:40|373.67|372.07|373.67|372.07|373.67|372.07|373.67|372.07|0
1635330780000|2021-10-27 10:33:00|373.76|372.16|373.67|372.07|373.76|372.16|373.67|372.07|0
1635330790000|2021-10-27 10:33:10|373.47|371.87|373.47|371.87|373.47|371.87|373.28|371.68|0
1635330800000|2021-10-27 10:33:20|373.67|372.07|373.67|372.07|373.67|372.07|373.67|372.07|0
1635330810000|2021-10-27 10:33:30|373.86|372.26|373.86|372.26|373.86|372.26|373.86|372.26|0
1635330820000|2021-10-27 10:33:40|373.67|372.07|373.86|372.26|373.86|372.26|373.67|372.07|0
1635330830000|2021-10-27 10:33:50|373.67|372.07|373.86|372.26|373.86|372.26|373.67|372.07|0
1635330840000|2021-10-27 10:34:00|373.67|372.07|373.67|372.07|373.67|372.07|373.67|372.07|0
1635330860000|2021-10-27 10:34:20|373.86|372.26|373.67|372.07|373.86|372.26|373.67|372.07|0
1635330870000|2021-10-27 10:34:30|374.06|372.46|374.06|372.46|374.06|372.46|374.06|372.46|0
1635330880000|2021-10-27 10:34:40|374.25|372.65|374.25|372.65|374.25|372.65|374.25|372.65|0
1635330910000|2021-10-27 10:35:10|374.35|372.75|374.35|372.75|374.35|372.75|374.35|372.75|0
1635330920000|2021-10-27 10:35:20|374.25|372.65|374.45|372.85|374.45|372.85|374.25|372.65|0
1635330930000|2021-10-27 10:35:30|374.35|372.75|374.25|372.65|374.45|372.85|374.25|372.65|0
1635330950000|2021-10-27 10:35:50|374.06|372.46|373.86|372.26|374.06|372.46|373.86|372.26|0
1635330970000|2021-10-27 10:36:10|374.25|372.65|374.06|372.46|374.25|372.65|374.06|372.46|0
1635330980000|2021-10-27 10:36:20|374.25|372.65|374.15|372.55|374.25|372.65|374.06|372.46|0
1635330990000|2021-10-27 10:36:30|374.06|372.46|373.86|372.26|374.06|372.46|373.86|372.26|0
1635331010000|2021-10-27 10:36:50|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1635331020000|2021-10-27 10:37:00|373.66|372.06|373.66|372.06|373.66|372.06|373.66|372.06|0
1635331040000|2021-10-27 10:37:20|373.86|372.26|373.86|372.26|373.86|372.26|373.86|372.26|0
1635331050000|2021-10-27 10:37:30|373.95|372.35|373.86|372.26|373.95|372.35|373.86|372.26|0
1635331060000|2021-10-27 10:37:40|373.66|372.06|373.66|372.06|373.66|372.06|373.66|372.06|0
1635331070000|2021-10-27 10:37:50|373.86|372.26|373.86|372.26|373.86|372.26|373.86|372.26|0
1635331090000|2021-10-27 10:38:10|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1635331100000|2021-10-27 10:38:20|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1635331110000|2021-10-27 10:38:30|374.05|372.45|373.86|372.26|374.05|372.45|373.86|372.26|0
1635331130000|2021-10-27 10:38:50|373.66|372.06|373.66|372.06|373.66|372.06|373.66|372.06|0
1635331140000|2021-10-27 10:39:00|373.47|371.87|373.47|371.87|373.47|371.87|373.47|371.87|0
1635331150000|2021-10-27 10:39:10|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1635331170000|2021-10-27 10:39:30|374.05|372.45|373.86|372.26|374.05|372.45|373.86|372.26|0
1635331180000|2021-10-27 10:39:40|374.05|372.45|373.86|372.26|374.05|372.45|373.86|372.26|0
1635331210000|2021-10-27 10:40:10|373.76|372.16|373.86|372.26|373.86|372.26|373.66|372.06|0
1635331220000|2021-10-27 10:40:20|373.66|372.06|373.76|372.16|373.76|372.16|373.66|372.06|0
1635331230000|2021-10-27 10:40:30|373.66|372.06|373.66|372.06|373.66|372.06|373.66|372.06|0
1635331250000|2021-10-27 10:40:50|373.47|371.87|373.47|371.87|373.56|371.96|373.47|371.87|0
1635331260000|2021-10-27 10:41:00|373.27|371.67|373.08|371.48|373.27|371.67|373.08|371.48|0
1635331280000|2021-10-27 10:41:20|373.27|371.67|373.17|371.57|373.27|371.67|373.08|371.48|0
1635331290000|2021-10-27 10:41:30|373.08|371.48|373.27|371.67|373.27|371.67|373.08|371.48|0
1635331300000|2021-10-27 10:41:40|373.08|371.48|373.08|371.48|373.08|371.48|373.08|371.48|0
1635331310000|2021-10-27 10:41:50|373.27|371.67|373.27|371.67|373.27|371.67|373.27|371.67|0
1635331340000|2021-10-27 10:42:20|373.08|371.48|373.08|371.48|373.08|371.48|373.08|371.48|0
1635331350000|2021-10-27 10:42:30|373.27|371.67|373.27|371.67|373.27|371.67|373.27|371.67|0
1635331360000|2021-10-27 10:42:40|373.17|371.57|373.17|371.57|373.17|371.57|373.08|371.48|0
1635331370000|2021-10-27 10:42:50|373.27|371.67|373.27|371.67|373.27|371.67|373.17|371.57|0
1635331380000|2021-10-27 10:43:00|373.08|371.48|373.27|371.67|373.27|371.67|373.08|371.48|0
1635331410000|2021-10-27 10:43:30|373.08|371.48|373.27|371.67|373.27|371.67|373.08|371.48|0
1635331420000|2021-10-27 10:43:40|373.47|371.87|373.47|371.87|373.47|371.87|373.47|371.87|0
1635331430000|2021-10-27 10:43:50|373.27|371.67|373.27|371.67|373.27|371.67|373.27|371.67|0
1635331440000|2021-10-27 10:44:00|373.36|371.76|373.27|371.67|373.36|371.76|373.27|371.67|0
1635331450000|2021-10-27 10:44:10|373.47|371.87|373.27|371.67|373.47|371.87|373.27|371.67|0
1635331470000|2021-10-27 10:44:30|373.47|371.87|373.27|371.67|373.47|371.87|373.27|371.67|0
1635331490000|2021-10-27 10:44:50|373.17|371.57|373.07|371.47|373.17|371.57|373.07|371.47|0
1635331500000|2021-10-27 10:45:00|372.88|371.28|372.68|371.08|372.88|371.28|372.68|371.08|0
1635331510000|2021-10-27 10:45:10|372.49|370.89|372.49|370.89|372.49|370.89|372.49|370.89|0
1635331520000|2021-10-27 10:45:20|372.1|370.5|372.1|370.5|372.29|370.69|372.1|370.5|0
1635331530000|2021-10-27 10:45:30|372|370.4|372|370.4|372|370.4|372|370.4|0
1635331540000|2021-10-27 10:45:40|371.9|370.3|372.1|370.5|372.1|370.5|371.9|370.3|0
1635331560000|2021-10-27 10:46:00|372.29|370.69|372.1|370.5|372.29|370.69|372.1|370.5|0
1635331570000|2021-10-27 10:46:10|371.9|370.3|372|370.4|372|370.4|371.9|370.3|0
1635331580000|2021-10-27 10:46:20|371.9|370.3|371.9|370.3|371.9|370.3|371.8|370.2|0
1635331590000|2021-10-27 10:46:30|371.71|370.11|371.71|370.11|371.71|370.11|371.71|370.11|0
1635331600000|2021-10-27 10:46:40|371.9|370.3|371.71|370.11|371.9|370.3|371.71|370.11|0
1635331610000|2021-10-27 10:46:50|371.51|369.91|371.51|369.91|371.51|369.91|371.51|369.91|0
1635331660000|2021-10-27 10:47:40|371.41|369.81|371.41|369.81|371.41|369.81|371.41|369.81|0
1635331670000|2021-10-27 10:47:50|371.32|369.72|371.12|369.52|371.32|369.72|371.12|369.52|0
1635331680000|2021-10-27 10:48:00|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635331690000|2021-10-27 10:48:10|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1635331700000|2021-10-27 10:48:20|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1635331710000|2021-10-27 10:48:30|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635331740000|2021-10-27 10:49:00|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1635331750000|2021-10-27 10:49:10|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1635331760000|2021-10-27 10:49:20|370.43|368.83|370.34|368.74|370.43|368.83|370.34|368.74|0
1635331770000|2021-10-27 10:49:30|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1635331780000|2021-10-27 10:49:40|370.63|369.03|370.73|369.13|370.93|369.33|370.63|369.03|0
1635331790000|2021-10-27 10:49:50|370.54|368.94|370.54|368.94|370.73|369.13|370.54|368.94|0
1635331800000|2021-10-27 10:50:00|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1635331810000|2021-10-27 10:50:10|370.63|369.03|370.34|368.74|370.63|369.03|370.34|368.74|0
1635331830000|2021-10-27 10:50:30|370.15|368.55|370.54|368.94|370.54|368.94|370.15|368.55|0
1635331840000|2021-10-27 10:50:40|370.43|368.83|370.34|368.74|370.43|368.83|370.34|368.74|0
1635331850000|2021-10-27 10:50:50|370.54|368.94|370.34|368.74|370.54|368.94|370.34|368.74|0
1635331860000|2021-10-27 10:51:00|370.15|368.55|369.95|368.35|370.15|368.55|369.95|368.35|0
1635331870000|2021-10-27 10:51:10|370.15|368.55|370.15|368.55|370.15|368.55|370.04|368.44|0
1635331880000|2021-10-27 10:51:20|369.95|368.35|370.15|368.55|370.15|368.55|369.95|368.35|0
1635331900000|2021-10-27 10:51:40|369.95|368.35|369.95|368.35|369.95|368.35|369.95|368.35|0
1635331910000|2021-10-27 10:51:50|370.15|368.55|369.95|368.35|370.15|368.55|369.95|368.35|0
1635331920000|2021-10-27 10:52:00|369.76|368.16|369.76|368.16|369.76|368.16|369.76|368.16|0
1635331940000|2021-10-27 10:52:20|369.56|367.96|369.56|367.96|369.56|367.96|369.56|367.96|0
1635331950000|2021-10-27 10:52:30|369.37|367.77|369.37|367.77|369.37|367.77|369.17|367.57|0
1635331960000|2021-10-27 10:52:40|369.17|367.57|368.88|367.28|369.17|367.57|368.78|367.18|0
1635331970000|2021-10-27 10:52:50|368.78|367.18|368.39|366.79|368.88|367.28|368.39|366.79|0
1635331980000|2021-10-27 10:53:00|368.78|367.18|368.98|367.38|368.98|367.38|368.78|367.18|0
1635331990000|2021-10-27 10:53:10|369.17|367.57|369.17|367.57|369.17|367.57|369.17|367.57|0
1635332000000|2021-10-27 10:53:20|368.98|367.38|368.98|367.38|368.98|367.38|368.98|367.38|0
1635332010000|2021-10-27 10:53:30|368.78|367.18|368.78|367.18|368.78|367.18|368.78|367.18|0
1635332020000|2021-10-27 10:53:40|368.98|367.38|369.56|367.96|369.56|367.96|368.98|367.38|0
1635332030000|2021-10-27 10:53:50|369.37|367.77|369.56|367.96|369.56|367.96|369.37|367.77|0
1635332040000|2021-10-27 10:54:00|369.75|368.15|369.75|368.15|369.75|368.15|369.75|368.15|0
1635332060000|2021-10-27 10:54:20|369.56|367.96|369.56|367.96|369.65|368.05|369.56|367.96|0
1635332070000|2021-10-27 10:54:30|369.75|368.15|369.75|368.15|369.75|368.15|369.75|368.15|0
1635332080000|2021-10-27 10:54:40|369.65|368.05|369.36|367.76|369.65|368.05|369.36|367.76|0
1635332100000|2021-10-27 10:55:00|369.95|368.35|369.95|368.35|369.95|368.35|369.95|368.35|0
1635332110000|2021-10-27 10:55:10|370.14|368.54|370.14|368.54|370.14|368.54|370.14|368.54|0
1635332120000|2021-10-27 10:55:20|370.34|368.74|370.73|369.13|370.73|369.13|370.34|368.74|0
1635332140000|2021-10-27 10:55:40|370.92|369.32|370.92|369.32|370.92|369.32|370.92|369.32|0
1635332160000|2021-10-27 10:56:00|370.53|368.93|370.14|368.54|370.53|368.93|370.14|368.54|0
1635332170000|2021-10-27 10:56:10|369.95|368.35|370.14|368.54|370.14|368.54|369.95|368.35|0
1635332180000|2021-10-27 10:56:20|369.75|368.15|369.75|368.15|369.75|368.15|369.75|368.15|0
1635332190000|2021-10-27 10:56:30|369.56|367.96|369.75|368.15|369.75|368.15|369.56|367.96|0
1635332220000|2021-10-27 10:57:00|369.95|368.35|370.14|368.54|370.14|368.54|369.75|368.15|0
1635332230000|2021-10-27 10:57:10|369.95|368.35|369.95|368.35|369.95|368.35|369.95|368.35|0
1635332240000|2021-10-27 10:57:20|370.14|368.54|370.14|368.54|370.14|368.54|370.14|368.54|0
1635332250000|2021-10-27 10:57:30|369.95|368.35|369.95|368.35|369.95|368.35|369.95|368.35|0
1635332260000|2021-10-27 10:57:40|369.75|368.15|369.95|368.35|369.95|368.35|369.75|368.15|0
1635332270000|2021-10-27 10:57:50|369.85|368.25|369.95|368.35|369.95|368.35|369.85|368.25|0
1635332280000|2021-10-27 10:58:00|369.75|368.15|369.75|368.15|369.95|368.35|369.75|368.15|0
1635332290000|2021-10-27 10:58:10|369.95|368.35|369.95|368.35|369.95|368.35|369.95|368.35|0
1635332300000|2021-10-27 10:58:20|369.85|368.25|370.14|368.54|370.14|368.54|369.85|368.25|0
1635332310000|2021-10-27 10:58:30|369.95|368.35|369.85|368.25|369.95|368.35|369.85|368.25|0
1635332320000|2021-10-27 10:58:40|369.95|368.35|369.95|368.35|369.95|368.35|369.75|368.15|0
1635332330000|2021-10-27 10:58:50|370.04|368.44|369.95|368.35|370.04|368.44|369.95|368.35|0
1635332340000|2021-10-27 10:59:00|370.14|368.54|370.14|368.54|370.14|368.54|369.95|368.35|0
1635332350000|2021-10-27 10:59:10|370.34|368.74|370.73|369.13|370.73|369.13|370.34|368.74|0
1635332360000|2021-10-27 10:59:20|370.53|368.93|370.62|369.02|370.62|369.02|370.53|368.93|0
1635332370000|2021-10-27 10:59:30|370.73|369.13|370.53|368.93|370.73|369.13|370.53|368.93|0
1635332400000|2021-10-27 11:00:00|370.73|369.13|370.92|369.32|370.92|369.32|370.73|369.13|0
1635332410000|2021-10-27 11:00:10|371.31|369.71|371.11|369.51|371.31|369.71|371.11|369.51|0
1635332420000|2021-10-27 11:00:20|371.21|369.61|371.31|369.71|371.31|369.71|371.21|369.61|0
1635332430000|2021-10-27 11:00:30|371.5|369.9|371.5|369.9|371.7|370.1|371.5|369.9|0
1635332440000|2021-10-27 11:00:40|371.6|370|371.5|369.9|371.6|370|371.5|369.9|0
1635332450000|2021-10-27 11:00:50|371.7|370.1|372.48|370.88|372.48|370.88|371.7|370.1|0
1635332460000|2021-10-27 11:01:00|372.87|371.27|372.87|371.27|372.87|371.27|372.87|371.27|0
1635332470000|2021-10-27 11:01:10|372.77|371.17|372.48|370.88|372.77|371.17|372.48|370.88|0
1635332480000|2021-10-27 11:01:20|372.67|371.07|372.67|371.07|372.67|371.07|372.48|370.88|0
1635332490000|2021-10-27 11:01:30|373.07|371.47|373.07|371.47|373.07|371.47|373.07|371.47|0
1635332500000|2021-10-27 11:01:40|372.87|371.27|372.87|371.27|372.87|371.27|372.87|371.27|0
1635332520000|2021-10-27 11:02:00|372.67|371.07|372.48|370.88|372.67|371.07|372.48|370.88|0
1635332530000|2021-10-27 11:02:10|372.28|370.68|372.09|370.49|372.28|370.68|372.09|370.49|0
1635332540000|2021-10-27 11:02:20|372.28|370.68|372.28|370.68|372.28|370.68|372.28|370.68|0
1635332550000|2021-10-27 11:02:30|372.48|370.88|372.28|370.68|372.48|370.88|372.28|370.68|0
1635332560000|2021-10-27 11:02:40|372.48|370.88|372.09|370.49|372.48|370.88|372.09|370.49|0
1635332570000|2021-10-27 11:02:50|371.99|370.39|372.09|370.49|372.09|370.49|371.89|370.29|0
1635332580000|2021-10-27 11:03:00|371.89|370.29|372.09|370.49|372.09|370.49|371.89|370.29|0
1635332590000|2021-10-27 11:03:10|372.28|370.68|372.48|370.88|372.48|370.88|372.09|370.49|0
1635332600000|2021-10-27 11:03:20|372.28|370.68|372.28|370.68|372.48|370.88|372.28|370.68|0
1635332610000|2021-10-27 11:03:30|372.48|370.88|372.28|370.68|372.48|370.88|372.28|370.68|0
1635332640000|2021-10-27 11:04:00|372.48|370.88|372.67|371.07|372.67|371.07|372.48|370.88|0
1635332650000|2021-10-27 11:04:10|372.57|370.97|372.57|370.97|372.57|370.97|372.57|370.97|0
1635332660000|2021-10-27 11:04:20|372.67|371.07|372.67|371.07|372.67|371.07|372.48|370.88|0
1635332670000|2021-10-27 11:04:30|372.48|370.88|373.06|371.46|373.06|371.46|372.48|370.88|0
1635332680000|2021-10-27 11:04:40|373.26|371.66|373.45|371.85|373.45|371.85|373.26|371.66|0
1635332690000|2021-10-27 11:04:50|373.35|371.75|373.26|371.66|373.45|371.85|373.26|371.66|0
1635332700000|2021-10-27 11:05:00|373.06|371.46|373.06|371.46|373.06|371.46|373.06|371.46|0
1635332710000|2021-10-27 11:05:10|372.87|371.27|373.06|371.46|373.06|371.46|372.67|371.07|0
1635332720000|2021-10-27 11:05:20|373.26|371.66|373.26|371.66|373.45|371.85|373.26|371.66|0
1635332730000|2021-10-27 11:05:30|373.45|371.85|373.06|371.46|373.45|371.85|373.06|371.46|0
1635332740000|2021-10-27 11:05:40|373.26|371.66|373.35|371.75|373.45|371.85|373.26|371.66|0
1635332750000|2021-10-27 11:05:50|373.26|371.66|373.55|371.95|373.55|371.95|373.26|371.66|0
1635332760000|2021-10-27 11:06:00|373.65|372.05|373.45|371.85|373.65|372.05|373.26|371.66|0
1635332770000|2021-10-27 11:06:10|373.65|372.05|373.65|372.05|373.65|372.05|373.65|372.05|0
1635332780000|2021-10-27 11:06:20|373.84|372.24|373.65|372.05|373.84|372.24|373.65|372.05|0
1635332800000|2021-10-27 11:06:40|373.45|371.85|373.45|371.85|373.45|371.85|373.45|371.85|0
1635332810000|2021-10-27 11:06:50|373.55|371.95|373.84|372.24|373.84|372.24|373.55|371.95|0
1635332820000|2021-10-27 11:07:00|374.04|372.44|373.84|372.24|374.04|372.44|373.84|372.24|0
1635332830000|2021-10-27 11:07:10|373.45|371.85|373.45|371.85|373.45|371.85|373.45|371.85|0
1635332840000|2021-10-27 11:07:20|373.26|371.66|374.04|372.44|374.04|372.44|373.26|371.66|0
1635332850000|2021-10-27 11:07:30|373.84|372.24|373.65|372.05|373.84|372.24|373.65|372.05|0
1635332860000|2021-10-27 11:07:40|373.74|372.14|373.65|372.05|373.74|372.14|373.65|372.05|0
1635332870000|2021-10-27 11:07:50|373.45|371.85|373.55|371.95|373.65|372.05|373.45|371.85|0
1635332880000|2021-10-27 11:08:00|373.65|372.05|373.45|371.85|373.65|372.05|373.45|371.85|0
1635332900000|2021-10-27 11:08:20|373.26|371.66|373.26|371.66|373.26|371.66|373.26|371.66|0
1635332910000|2021-10-27 11:08:30|373.45|371.85|373.45|371.85|373.45|371.85|373.45|371.85|0
1635332920000|2021-10-27 11:08:40|373.65|372.05|373.45|371.85|373.65|372.05|373.45|371.85|0
1635332930000|2021-10-27 11:08:50|373.26|371.66|373.26|371.66|373.26|371.66|373.26|371.66|0
1635332940000|2021-10-27 11:09:00|373.45|371.85|373.45|371.85|373.45|371.85|373.45|371.85|0
1635332950000|2021-10-27 11:09:10|373.55|371.95|373.45|371.85|373.55|371.95|373.45|371.85|0
1635332960000|2021-10-27 11:09:20|373.65|372.05|373.65|372.05|373.74|372.14|373.65|372.05|0
1635332970000|2021-10-27 11:09:30|373.74|372.14|373.45|371.85|373.74|372.14|373.45|371.85|0
1635332980000|2021-10-27 11:09:40|373.65|372.05|373.45|371.85|373.65|372.05|373.45|371.85|0
1635332990000|2021-10-27 11:09:50|373.26|371.66|373.26|371.66|373.26|371.66|373.26|371.66|0
1635333000000|2021-10-27 11:10:00|373.06|371.46|373.26|371.66|373.26|371.66|373.06|371.46|0
1635333010000|2021-10-27 11:10:10|373.45|371.85|373.26|371.66|373.45|371.85|373.26|371.66|0
1635333020000|2021-10-27 11:10:20|373.15|371.55|373.26|371.66|373.26|371.66|373.15|371.55|0
1635333040000|2021-10-27 11:10:40|373.06|371.46|373.06|371.46|373.06|371.46|373.06|371.46|0
1635333050000|2021-10-27 11:10:50|372.87|371.27|373.26|371.66|373.26|371.66|372.87|371.27|0
1635333060000|2021-10-27 11:11:00|373.06|371.46|373.06|371.46|373.06|371.46|373.06|371.46|0
1635333070000|2021-10-27 11:11:10|373.26|371.66|373.65|372.05|373.65|372.05|373.06|371.46|0
1635333080000|2021-10-27 11:11:20|373.84|372.24|374.23|372.63|374.23|372.63|373.84|372.24|0
1635333090000|2021-10-27 11:11:30|374.04|372.44|374.04|372.44|374.04|372.44|373.84|372.24|0
1635333110000|2021-10-27 11:11:50|374.23|372.63|374.04|372.44|374.23|372.63|373.84|372.24|0
1635333120000|2021-10-27 11:12:00|374.13|372.53|374.13|372.53|374.13|372.53|374.13|372.53|0
1635333130000|2021-10-27 11:12:10|374.04|372.44|374.04|372.44|374.04|372.44|374.04|372.44|0
1635333140000|2021-10-27 11:12:20|373.84|372.24|374.04|372.44|374.04|372.44|373.84|372.24|0
1635333150000|2021-10-27 11:12:30|374.23|372.63|374.23|372.63|374.23|372.63|374.23|372.63|0
1635333160000|2021-10-27 11:12:40|374.43|372.83|374.23|372.63|374.43|372.83|374.23|372.63|0
1635333170000|2021-10-27 11:12:50|374.43|372.83|374.43|372.83|374.43|372.83|374.43|372.83|0
1635333180000|2021-10-27 11:13:00|374.23|372.63|374.43|372.83|374.43|372.83|374.23|372.63|0
1635333190000|2021-10-27 11:13:10|374.62|373.02|374.62|373.02|374.62|373.02|374.62|373.02|0
1635333210000|2021-10-27 11:13:30|374.23|372.63|374.62|373.02|374.62|373.02|374.23|372.63|0
1635333220000|2021-10-27 11:13:40|374.43|372.83|374.23|372.63|374.43|372.83|374.23|372.63|0
1635333230000|2021-10-27 11:13:50|373.84|372.24|373.65|372.05|374.04|372.44|373.65|372.05|0
1635333240000|2021-10-27 11:14:00|373.45|371.85|373.45|371.85|373.45|371.85|373.45|371.85|0
1635333250000|2021-10-27 11:14:10|373.25|371.65|373.45|371.85|373.45|371.85|373.25|371.65|0
1635333260000|2021-10-27 11:14:20|373.64|372.04|373.64|372.04|373.64|372.04|373.64|372.04|0
1635333270000|2021-10-27 11:14:30|373.45|371.85|373.35|371.75|373.45|371.85|373.25|371.65|0
1635333280000|2021-10-27 11:14:40|373.45|371.85|373.45|371.85|373.45|371.85|373.35|371.75|0
1635333300000|2021-10-27 11:15:00|373.54|371.94|373.64|372.04|373.64|372.04|373.54|371.94|0
1635333310000|2021-10-27 11:15:10|373.84|372.24|373.84|372.24|373.84|372.24|373.84|372.24|0
1635333320000|2021-10-27 11:15:20|374.04|372.44|373.64|372.04|374.04|372.44|373.64|372.04|0
1635333330000|2021-10-27 11:15:30|373.74|372.14|373.64|372.04|373.74|372.14|373.64|372.04|0
1635333350000|2021-10-27 11:15:50|373.45|371.85|373.64|372.04|373.64|372.04|373.45|371.85|0
1635333360000|2021-10-27 11:16:00|373.84|372.24|373.84|372.24|373.84|372.24|373.84|372.24|0
1635333370000|2021-10-27 11:16:10|374.04|372.44|373.84|372.24|374.04|372.44|373.84|372.24|0
1635333380000|2021-10-27 11:16:20|373.93|372.33|374.03|372.43|374.03|372.43|373.93|372.33|0
1635333390000|2021-10-27 11:16:30|374.13|372.53|374.13|372.53|374.13|372.53|374.13|372.53|0
1635333400000|2021-10-27 11:16:40|374.03|372.43|374.13|372.53|374.13|372.53|374.03|372.43|0
1635333410000|2021-10-27 11:16:50|374.03|372.43|373.93|372.33|374.03|372.43|373.93|372.33|0
1635333420000|2021-10-27 11:17:00|374.03|372.43|373.64|372.04|374.03|372.43|373.64|372.04|0
1635333440000|2021-10-27 11:17:20|373.45|371.85|373.25|371.65|373.45|371.85|373.25|371.65|0
1635333460000|2021-10-27 11:17:40|373.06|371.46|373.15|371.55|373.15|371.55|373.06|371.46|0
1635333470000|2021-10-27 11:17:50|373.06|371.46|373.06|371.46|373.06|371.46|373.06|371.46|0
1635333480000|2021-10-27 11:18:00|373.15|371.55|373.25|371.65|373.35|371.75|373.15|371.55|0
1635333500000|2021-10-27 11:18:20|373.35|371.75|373.35|371.75|373.35|371.75|373.35|371.75|0
1635333510000|2021-10-27 11:18:30|373.25|371.65|373.06|371.46|373.25|371.65|373.06|371.46|0
1635333520000|2021-10-27 11:18:40|373.25|371.65|373.06|371.46|373.25|371.65|373.06|371.46|0
1635333530000|2021-10-27 11:18:50|372.86|371.26|372.86|371.26|372.86|371.26|372.86|371.26|0
1635333540000|2021-10-27 11:19:00|372.67|371.07|372.86|371.26|372.86|371.26|372.67|371.07|0
1635333550000|2021-10-27 11:19:10|372.67|371.07|372.86|371.26|372.86|371.26|372.67|371.07|0
1635333560000|2021-10-27 11:19:20|373.25|371.65|373.45|371.85|373.45|371.85|373.25|371.65|0
1635333580000|2021-10-27 11:19:40|373.74|372.14|373.64|372.04|373.74|372.14|373.64|372.04|0
1635333590000|2021-10-27 11:19:50|373.84|372.24|374.03|372.43|374.03|372.43|373.84|372.24|0
1635333600000|2021-10-27 11:20:00|373.84|372.24|373.84|372.24|373.84|372.24|373.64|372.04|0
1635333620000|2021-10-27 11:20:20|373.64|372.04|373.84|372.24|373.84|372.24|373.64|372.04|0
1635333630000|2021-10-27 11:20:30|374.03|372.43|373.84|372.24|374.03|372.43|373.84|372.24|0
1635333640000|2021-10-27 11:20:40|373.93|372.33|374.03|372.43|374.03|372.43|373.84|372.24|0
1635333650000|2021-10-27 11:20:50|374.13|372.53|374.03|372.43|374.23|372.63|374.03|372.43|0
1635333660000|2021-10-27 11:21:00|374.13|372.53|374.03|372.43|374.13|372.53|374.03|372.43|0
1635333670000|2021-10-27 11:21:10|374.23|372.63|374.23|372.63|374.23|372.63|374.23|372.63|0
1635333680000|2021-10-27 11:21:20|374.03|372.43|374.03|372.43|374.03|372.43|374.03|372.43|0
1635333690000|2021-10-27 11:21:30|374.13|372.53|374.03|372.43|374.13|372.53|374.03|372.43|0
1635333700000|2021-10-27 11:21:40|374.13|372.53|374.23|372.63|374.23|372.63|374.13|372.53|0
1635333710000|2021-10-27 11:21:50|374.13|372.53|374.23|372.63|374.23|372.63|374.13|372.53|0
1635333720000|2021-10-27 11:22:00|374.13|372.53|374.03|372.43|374.13|372.53|374.03|372.43|0
1635333730000|2021-10-27 11:22:10|373.84|372.24|373.84|372.24|373.84|372.24|373.84|372.24|0
1635333750000|2021-10-27 11:22:30|374.03|372.43|374.13|372.53|374.23|372.63|374.03|372.43|0
1635333760000|2021-10-27 11:22:40|374.03|372.43|374.03|372.43|374.03|372.43|373.84|372.24|0
1635333780000|2021-10-27 11:23:00|374.23|372.63|374.23|372.63|374.23|372.63|374.03|372.43|0
1635333790000|2021-10-27 11:23:10|374.03|372.43|374.23|372.63|374.23|372.63|374.03|372.43|0
1635333820000|2021-10-27 11:23:40|374.12|372.52|374.03|372.43|374.12|372.52|374.03|372.43|0
1635333840000|2021-10-27 11:24:00|374.23|372.63|374.23|372.63|374.23|372.63|374.23|372.63|0
1635333850000|2021-10-27 11:24:10|374.03|372.43|374.42|372.82|374.42|372.82|374.03|372.43|0
1635333860000|2021-10-27 11:24:20|374.23|372.63|374.42|372.82|374.42|372.82|374.23|372.63|0
1635333870000|2021-10-27 11:24:30|374.23|372.63|374.23|372.63|374.23|372.63|374.23|372.63|0
1635333880000|2021-10-27 11:24:40|374.62|373.02|374.62|373.02|374.62|373.02|374.62|373.02|0
1635333900000|2021-10-27 11:25:00|374.23|372.63|373.83|372.23|374.23|372.63|373.83|372.23|0
1635333910000|2021-10-27 11:25:10|373.93|372.33|374.03|372.43|374.03|372.43|373.93|372.33|0
1635333920000|2021-10-27 11:25:20|374.23|372.63|374.23|372.63|374.23|372.63|374.23|372.63|0
1635333930000|2021-10-27 11:25:30|374.42|372.82|374.42|372.82|374.42|372.82|374.42|372.82|0
1635333950000|2021-10-27 11:25:50|374.23|372.63|374.42|372.82|374.42|372.82|374.23|372.63|0
1635333960000|2021-10-27 11:26:00|374.62|373.02|374.62|373.02|374.81|373.21|374.62|373.02|0
1635333980000|2021-10-27 11:26:20|374.81|373.21|374.81|373.21|374.81|373.21|374.81|373.21|0
1635334010000|2021-10-27 11:26:50|374.71|373.11|374.62|373.02|374.71|373.11|374.62|373.02|0
1635334020000|2021-10-27 11:27:00|374.42|372.82|374.51|372.91|374.51|372.91|374.42|372.82|0
1635334030000|2021-10-27 11:27:10|374.42|372.82|374.62|373.02|374.62|373.02|374.42|372.82|0
1635334050000|2021-10-27 11:27:30|374.51|372.91|374.62|373.02|374.62|373.02|374.51|372.91|0
1635334070000|2021-10-27 11:27:50|374.81|373.21|374.81|373.21|374.81|373.21|374.81|373.21|0
1635334080000|2021-10-27 11:28:00|374.62|373.02|375.01|373.41|375.01|373.41|374.62|373.02|0
1635334090000|2021-10-27 11:28:10|374.91|373.31|374.81|373.21|375.01|373.41|374.81|373.21|0
1635334100000|2021-10-27 11:28:20|375.01|373.41|374.62|373.02|375.01|373.41|374.62|373.02|0
1635334110000|2021-10-27 11:28:30|375.01|373.41|374.81|373.21|375.01|373.41|374.81|373.21|0
1635334130000|2021-10-27 11:28:50|374.62|373.02|374.42|372.82|374.62|373.02|374.42|372.82|0
1635334140000|2021-10-27 11:29:00|374.22|372.62|374.22|372.62|374.22|372.62|374.22|372.62|0
1635334150000|2021-10-27 11:29:10|374.03|372.43|374.03|372.43|374.03|372.43|374.03|372.43|0
1635334160000|2021-10-27 11:29:20|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1635334170000|2021-10-27 11:29:30|374.03|372.43|374.03|372.43|374.03|372.43|374.03|372.43|0
1635334200000|2021-10-27 11:30:00|374.22|372.62|373.64|372.04|374.22|372.62|373.64|372.04|0
1635334210000|2021-10-27 11:30:10|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1635334220000|2021-10-27 11:30:20|373.64|372.04|374.22|372.62|374.22|372.62|373.64|372.04|0
1635334230000|2021-10-27 11:30:30|374.03|372.43|374.12|372.52|374.22|372.62|374.03|372.43|0
1635334240000|2021-10-27 11:30:40|374.22|372.62|374.51|372.91|374.51|372.91|374.22|372.62|0
1635334250000|2021-10-27 11:30:50|374.61|373.01|374.81|373.21|374.9|373.3|374.61|373.01|0
1635334260000|2021-10-27 11:31:00|375.01|373.41|375.4|373.8|375.4|373.8|375.01|373.41|0
1635334270000|2021-10-27 11:31:10|375.2|373.6|375.01|373.41|375.2|373.6|375.01|373.41|0
1635334280000|2021-10-27 11:31:20|374.81|373.21|375.01|373.41|375.01|373.41|374.81|373.21|0
1635334290000|2021-10-27 11:31:30|375.2|373.6|375.2|373.6|375.2|373.6|375.2|373.6|0
1635334300000|2021-10-27 11:31:40|375.29|373.69|375.2|373.6|375.4|373.8|375.2|373.6|0
1635334310000|2021-10-27 11:31:50|374.81|373.21|374.81|373.21|374.9|373.3|374.81|373.21|0
1635334320000|2021-10-27 11:32:00|375|373.4|374.61|373.01|375|373.4|374.61|373.01|0
1635334330000|2021-10-27 11:32:10|374.81|373.21|374.81|373.21|375|373.4|374.81|373.21|0
1635334340000|2021-10-27 11:32:20|374.61|373.01|374.71|373.11|374.71|373.11|374.61|373.01|0
1635334350000|2021-10-27 11:32:30|374.81|373.21|374.61|373.01|374.81|373.21|374.61|373.01|0
1635334360000|2021-10-27 11:32:40|374.51|372.91|374.71|373.11|374.71|373.11|374.51|372.91|0
1635334370000|2021-10-27 11:32:50|374.51|372.91|374.42|372.82|374.51|372.91|374.42|372.82|0
1635334380000|2021-10-27 11:33:00|374.22|372.62|374.22|372.62|374.22|372.62|374.22|372.62|0
1635334400000|2021-10-27 11:33:20|374.03|372.43|374.03|372.43|374.03|372.43|374.03|372.43|0
1635334410000|2021-10-27 11:33:30|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1635334420000|2021-10-27 11:33:40|374.03|372.43|374.22|372.62|374.22|372.62|374.03|372.43|0
1635334430000|2021-10-27 11:33:50|374.42|372.82|374.22|372.62|374.42|372.82|374.22|372.62|0
1635334450000|2021-10-27 11:34:10|374.31|372.71|374.22|372.62|374.31|372.71|374.22|372.62|0
1635334470000|2021-10-27 11:34:30|374.31|372.71|374.22|372.62|374.31|372.71|374.22|372.62|0
1635334480000|2021-10-27 11:34:40|374.42|372.82|374.42|372.82|374.42|372.82|374.22|372.62|0
1635334490000|2021-10-27 11:34:50|374.22|372.62|374.22|372.62|374.31|372.71|374.03|372.43|0
1635334500000|2021-10-27 11:35:00|374.03|372.43|374.02|372.42|374.22|372.62|374.02|372.42|0
1635334510000|2021-10-27 11:35:10|374.12|372.52|374.22|372.62|374.22|372.62|374.12|372.52|0
1635334540000|2021-10-27 11:35:40|374.31|372.71|374.22|372.62|374.31|372.71|374.22|372.62|0
1635334550000|2021-10-27 11:35:50|374.42|372.82|374.22|372.62|374.42|372.82|374.22|372.62|0
1635334580000|2021-10-27 11:36:20|374.02|372.42|374.42|372.82|374.42|372.82|374.02|372.42|0
1635334610000|2021-10-27 11:36:50|374.22|372.62|374.02|372.42|374.22|372.62|374.02|372.42|0
1635334620000|2021-10-27 11:37:00|373.83|372.23|373.83|372.23|373.83|372.23|373.63|372.03|0
1635334630000|2021-10-27 11:37:10|373.63|372.03|373.63|372.03|373.63|372.03|373.63|372.03|0
1635334640000|2021-10-27 11:37:20|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1635334650000|2021-10-27 11:37:30|373.73|372.13|373.83|372.23|373.83|372.23|373.73|372.13|0
1635334660000|2021-10-27 11:37:40|374.02|372.42|374.02|372.42|374.02|372.42|373.83|372.23|0
1635334670000|2021-10-27 11:37:50|373.83|372.23|374.02|372.42|374.02|372.42|373.83|372.23|0
1635334680000|2021-10-27 11:38:00|374.12|372.52|374.22|372.62|374.22|372.62|374.02|372.42|0
1635334700000|2021-10-27 11:38:20|374.02|372.42|374.02|372.42|374.02|372.42|374.02|372.42|0
1635334710000|2021-10-27 11:38:30|373.92|372.32|373.83|372.23|373.92|372.32|373.83|372.23|0
1635334720000|2021-10-27 11:38:40|373.73|372.13|373.83|372.23|373.83|372.23|373.63|372.03|0
1635334730000|2021-10-27 11:38:50|373.63|372.03|373.63|372.03|373.63|372.03|373.63|372.03|0
1635334740000|2021-10-27 11:39:00|373.44|371.84|373.63|372.03|373.63|372.03|373.44|371.84|0
1635334750000|2021-10-27 11:39:10|373.73|372.13|373.63|372.03|373.73|372.13|373.63|372.03|0
1635334760000|2021-10-27 11:39:20|373.53|371.93|373.63|372.03|373.63|372.03|373.44|371.84|0
1635334770000|2021-10-27 11:39:30|373.44|371.84|373.44|371.84|373.44|371.84|373.44|371.84|0
1635334800000|2021-10-27 11:40:00|373.24|371.64|373.44|371.84|373.44|371.84|373.24|371.64|0
1635334810000|2021-10-27 11:40:10|373.24|371.64|373.24|371.64|373.24|371.64|373.24|371.64|0
1635334820000|2021-10-27 11:40:20|373.33|371.73|373.63|372.03|373.63|372.03|373.33|371.73|0
1635334830000|2021-10-27 11:40:30|373.83|372.23|373.63|372.03|373.83|372.23|373.63|372.03|0
1635334860000|2021-10-27 11:41:00|373.83|372.23|374.02|372.42|374.02|372.42|373.83|372.23|0
1635334880000|2021-10-27 11:41:20|373.83|372.23|374.02|372.42|374.02|372.42|373.83|372.23|0
1635334890000|2021-10-27 11:41:30|373.83|372.23|373.63|372.03|373.83|372.23|373.63|372.03|0
1635334900000|2021-10-27 11:41:40|373.72|372.12|373.63|372.03|373.72|372.12|373.63|372.03|0
1635334910000|2021-10-27 11:41:50|373.53|371.93|373.53|371.93|373.53|371.93|373.53|371.93|0
1635334920000|2021-10-27 11:42:00|373.43|371.83|373.33|371.73|373.43|371.83|373.24|371.64|0
1635334930000|2021-10-27 11:42:10|373.43|371.83|373.43|371.83|373.43|371.83|373.43|371.83|0
1635334940000|2021-10-27 11:42:20|373.24|371.64|373.24|371.64|373.24|371.64|373.24|371.64|0
1635334950000|2021-10-27 11:42:30|373.43|371.83|373.24|371.64|373.43|371.83|373.24|371.64|0
1635334960000|2021-10-27 11:42:40|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635334970000|2021-10-27 11:42:50|372.85|371.25|372.85|371.25|372.85|371.25|372.85|371.25|0
1635334980000|2021-10-27 11:43:00|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635334990000|2021-10-27 11:43:10|373.24|371.64|373.04|371.44|373.24|371.64|373.04|371.44|0
1635335000000|2021-10-27 11:43:20|373.24|371.64|373.24|371.64|373.24|371.64|373.24|371.64|0
1635335020000|2021-10-27 11:43:40|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635335050000|2021-10-27 11:44:10|372.85|371.25|373.04|371.44|373.04|371.44|372.85|371.25|0
1635335060000|2021-10-27 11:44:20|372.85|371.25|372.85|371.25|373.04|371.44|372.85|371.25|0
1635335070000|2021-10-27 11:44:30|373.04|371.44|373.04|371.44|373.04|371.44|372.85|371.25|0
1635335080000|2021-10-27 11:44:40|373.24|371.64|373.24|371.64|373.24|371.64|373.24|371.64|0
1635335090000|2021-10-27 11:44:50|373.43|371.83|373.63|372.03|373.63|372.03|373.43|371.83|0
1635335100000|2021-10-27 11:45:00|373.82|372.22|373.82|372.22|373.82|372.22|373.82|372.22|0
1635335120000|2021-10-27 11:45:20|374.02|372.42|374.22|372.62|374.22|372.62|374.02|372.42|0
1635335130000|2021-10-27 11:45:30|374.02|372.42|373.82|372.22|374.02|372.42|373.82|372.22|0
1635335140000|2021-10-27 11:45:40|373.63|372.03|373.82|372.22|373.82|372.22|373.63|372.03|0
1635335150000|2021-10-27 11:45:50|373.72|372.12|373.82|372.22|373.82|372.22|373.63|372.03|0
1635335160000|2021-10-27 11:46:00|373.72|372.12|373.72|372.12|373.82|372.22|373.63|372.03|0
1635335170000|2021-10-27 11:46:10|373.82|372.22|372.85|371.25|373.82|372.22|372.85|371.25|0
1635335180000|2021-10-27 11:46:20|373.04|371.44|373.04|371.44|373.04|371.44|372.85|371.25|0
1635335190000|2021-10-27 11:46:30|373.14|371.54|373.04|371.44|373.14|371.54|373.04|371.44|0
1635335210000|2021-10-27 11:46:50|373.24|371.64|373.24|371.64|373.24|371.64|373.24|371.64|0
1635335220000|2021-10-27 11:47:00|373.04|371.44|373.14|371.54|373.14|371.54|373.04|371.44|0
1635335230000|2021-10-27 11:47:10|373.04|371.44|373.04|371.44|373.14|371.54|373.04|371.44|0
1635335250000|2021-10-27 11:47:30|372.85|371.25|372.65|371.05|372.85|371.25|372.65|371.05|0
1635335260000|2021-10-27 11:47:40|372.85|371.25|372.85|371.25|372.85|371.25|372.85|371.25|0
1635335270000|2021-10-27 11:47:50|372.65|371.05|372.85|371.25|372.85|371.25|372.65|371.05|0
1635335290000|2021-10-27 11:48:10|372.65|371.05|372.65|371.05|372.65|371.05|372.65|371.05|0
1635335310000|2021-10-27 11:48:30|372.85|371.25|373.04|371.44|373.04|371.44|372.85|371.25|0
1635335330000|2021-10-27 11:48:50|372.85|371.25|372.94|371.34|372.94|371.34|372.85|371.25|0
1635335340000|2021-10-27 11:49:00|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635335360000|2021-10-27 11:49:20|373.24|371.64|373.04|371.44|373.24|371.64|373.04|371.44|0
1635335370000|2021-10-27 11:49:30|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335380000|2021-10-27 11:49:40|373.04|371.44|373.04|371.44|373.04|371.44|372.84|371.24|0
1635335390000|2021-10-27 11:49:50|372.94|371.34|372.65|371.05|372.94|371.34|372.65|371.05|0
1635335410000|2021-10-27 11:50:10|372.45|370.85|372.65|371.05|372.65|371.05|372.45|370.85|0
1635335420000|2021-10-27 11:50:20|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335430000|2021-10-27 11:50:30|372.45|370.85|372.45|370.85|372.45|370.85|372.45|370.85|0
1635335450000|2021-10-27 11:50:50|372.65|371.05|372.65|371.05|372.65|371.05|372.65|371.05|0
1635335460000|2021-10-27 11:51:00|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335480000|2021-10-27 11:51:20|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635335490000|2021-10-27 11:51:30|372.94|371.34|373.13|371.53|373.13|371.53|372.94|371.34|0
1635335500000|2021-10-27 11:51:40|373.23|371.63|373.43|371.83|373.43|371.83|373.23|371.63|0
1635335520000|2021-10-27 11:52:00|373.62|372.02|373.62|372.02|373.62|372.02|373.62|372.02|0
1635335530000|2021-10-27 11:52:10|373.52|371.92|373.62|372.02|373.62|372.02|373.52|371.92|0
1635335560000|2021-10-27 11:52:40|373.82|372.22|373.82|372.22|373.82|372.22|373.82|372.22|0
1635335570000|2021-10-27 11:52:50|373.72|372.12|373.62|372.02|373.72|372.12|373.62|372.02|0
1635335610000|2021-10-27 11:53:30|373.43|371.83|373.43|371.83|373.43|371.83|373.43|371.83|0
1635335620000|2021-10-27 11:53:40|373.52|371.92|373.62|372.02|373.62|372.02|373.52|371.92|0
1635335640000|2021-10-27 11:54:00|373.43|371.83|373.23|371.63|373.43|371.83|373.23|371.63|0
1635335650000|2021-10-27 11:54:10|373.13|371.53|373.04|371.44|373.13|371.53|373.04|371.44|0
1635335690000|2021-10-27 11:54:50|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335700000|2021-10-27 11:55:00|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635335710000|2021-10-27 11:55:10|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335720000|2021-10-27 11:55:20|373.04|371.44|373.04|371.44|373.04|371.44|372.84|371.24|0
1635335740000|2021-10-27 11:55:40|373.23|371.63|373.23|371.63|373.23|371.63|373.23|371.63|0
1635335760000|2021-10-27 11:56:00|373.04|371.44|373.23|371.63|373.23|371.63|373.04|371.44|0
1635335780000|2021-10-27 11:56:20|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1635335800000|2021-10-27 11:56:40|373.23|371.63|373.23|371.63|373.23|371.63|373.23|371.63|0
1635335810000|2021-10-27 11:56:50|373.04|371.44|372.84|371.24|373.04|371.44|372.84|371.24|0
1635335820000|2021-10-27 11:57:00|372.74|371.14|373.04|371.44|373.04|371.44|372.74|371.14|0
1635335830000|2021-10-27 11:57:10|372.84|371.24|373.04|371.44|373.04|371.44|372.84|371.24|0
1635335840000|2021-10-27 11:57:20|372.84|371.24|372.84|371.24|372.84|371.24|372.84|371.24|0
1635335850000|2021-10-27 11:57:30|373.04|371.44|372.45|370.85|373.04|371.44|372.45|370.85|0
1635335860000|2021-10-27 11:57:40|372.35|370.75|372.25|370.65|372.45|370.85|372.25|370.65|0
1635335870000|2021-10-27 11:57:50|372.15|370.55|372.25|370.65|372.25|370.65|372.15|370.55|0
1635335890000|2021-10-27 11:58:10|372.06|370.46|371.67|370.07|372.06|370.46|371.67|370.07|0
1635335900000|2021-10-27 11:58:20|371.47|369.87|371.47|369.87|371.47|369.87|371.28|369.68|0
1635335910000|2021-10-27 11:58:30|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1635335920000|2021-10-27 11:58:40|371.28|369.68|371.28|369.68|371.28|369.68|371.28|369.68|0
1635335950000|2021-10-27 11:59:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635335960000|2021-10-27 11:59:20|371.18|369.58|371.28|369.68|371.47|369.87|371.18|369.58|0
1635335970000|2021-10-27 11:59:30|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635335980000|2021-10-27 11:59:40|370.89|369.29|370.69|369.09|370.89|369.29|370.69|369.09|0
1635335990000|2021-10-27 11:59:50|370.89|369.29|370.89|369.29|370.89|369.29|370.69|369.09|0
1635336000000|2021-10-27 12:00:00|370.98|369.38|370.89|369.29|370.98|369.38|370.89|369.29|0
1635336010000|2021-10-27 12:00:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336020000|2021-10-27 12:00:20|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635336030000|2021-10-27 12:00:30|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336050000|2021-10-27 12:00:50|371.28|369.68|371.28|369.68|371.28|369.68|371.08|369.48|0
1635336060000|2021-10-27 12:01:00|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336070000|2021-10-27 12:01:10|370.89|369.29|370.89|369.29|370.89|369.29|370.69|369.09|0
1635336080000|2021-10-27 12:01:20|370.69|369.09|370.89|369.29|370.89|369.29|370.69|369.09|0
1635336090000|2021-10-27 12:01:30|370.69|369.09|370.89|369.29|370.89|369.29|370.69|369.09|0
1635336100000|2021-10-27 12:01:40|370.69|369.09|370.5|368.9|370.69|369.09|370.5|368.9|0
1635336110000|2021-10-27 12:01:50|370.69|369.09|370.69|369.09|370.89|369.29|370.69|369.09|0
1635336120000|2021-10-27 12:02:00|370.79|369.19|370.89|369.29|370.89|369.29|370.79|369.19|0
1635336140000|2021-10-27 12:02:20|370.98|369.38|371.08|369.48|371.08|369.48|370.98|369.38|0
1635336160000|2021-10-27 12:02:40|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635336170000|2021-10-27 12:02:50|371.08|369.48|370.69|369.09|371.08|369.48|370.69|369.09|0
1635336180000|2021-10-27 12:03:00|370.89|369.29|370.89|369.29|370.98|369.38|370.89|369.29|0
1635336190000|2021-10-27 12:03:10|371.08|369.48|371.28|369.68|371.28|369.68|370.89|369.29|0
1635336200000|2021-10-27 12:03:20|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336210000|2021-10-27 12:03:30|371.28|369.68|371.08|369.48|371.28|369.68|371.08|369.48|0
1635336220000|2021-10-27 12:03:40|371.28|369.68|371.28|369.68|371.28|369.68|371.28|369.68|0
1635336240000|2021-10-27 12:04:00|371.47|369.87|371.28|369.68|371.47|369.87|371.28|369.68|0
1635336270000|2021-10-27 12:04:30|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336300000|2021-10-27 12:05:00|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635336310000|2021-10-27 12:05:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635336320000|2021-10-27 12:05:20|371.28|369.68|371.67|370.07|371.67|370.07|371.28|369.68|0
1635336330000|2021-10-27 12:05:30|371.47|369.87|371.47|369.87|371.47|369.87|371.47|369.87|0
1635336350000|2021-10-27 12:05:50|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1635336360000|2021-10-27 12:06:00|371.86|370.26|371.66|370.06|371.86|370.26|371.66|370.06|0
1635336370000|2021-10-27 12:06:10|371.86|370.26|371.86|370.26|371.86|370.26|371.86|370.26|0
1635336380000|2021-10-27 12:06:20|372.05|370.45|372.45|370.85|372.45|370.85|372.05|370.45|0
1635336390000|2021-10-27 12:06:30|371.86|370.26|371.86|370.26|371.86|370.26|371.86|370.26|0
1635336400000|2021-10-27 12:06:40|372.05|370.45|371.47|369.87|372.05|370.45|371.47|369.87|0
1635336410000|2021-10-27 12:06:50|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1635336420000|2021-10-27 12:07:00|371.47|369.87|371.66|370.06|371.66|370.06|371.47|369.87|0
1635336430000|2021-10-27 12:07:10|371.47|369.87|371.66|370.06|371.66|370.06|371.47|369.87|0
1635336440000|2021-10-27 12:07:20|372.05|370.45|372.05|370.45|372.05|370.45|372.05|370.45|0
1635336470000|2021-10-27 12:07:50|372.25|370.65|372.25|370.65|372.25|370.65|372.05|370.45|0
1635336480000|2021-10-27 12:08:00|372.05|370.45|372.05|370.45|372.05|370.45|372.05|370.45|0
1635336490000|2021-10-27 12:08:10|372.25|370.65|372.25|370.65|372.25|370.65|372.05|370.45|0
1635336500000|2021-10-27 12:08:20|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1635336540000|2021-10-27 12:09:00|372.64|371.04|372.64|371.04|372.64|371.04|372.64|371.04|0
1635336550000|2021-10-27 12:09:10|372.44|370.84|372.64|371.04|372.64|371.04|372.44|370.84|0
1635336560000|2021-10-27 12:09:20|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1635336580000|2021-10-27 12:09:40|372.64|371.04|372.44|370.84|372.64|371.04|372.44|370.84|0
1635336590000|2021-10-27 12:09:50|372.25|370.65|372.25|370.65|372.25|370.65|372.25|370.65|0
1635336600000|2021-10-27 12:10:00|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1635336610000|2021-10-27 12:10:10|372.25|370.65|372.05|370.45|372.25|370.65|372.05|370.45|0
1635336620000|2021-10-27 12:10:20|371.86|370.26|371.86|370.26|371.86|370.26|371.86|370.26|0
1635336630000|2021-10-27 12:10:30|372.05|370.45|372.05|370.45|372.05|370.45|372.05|370.45|0
1635336640000|2021-10-27 12:10:40|371.86|370.26|371.66|370.06|371.86|370.26|371.66|370.06|0
1635336650000|2021-10-27 12:10:50|371.86|370.26|371.66|370.06|371.86|370.26|371.66|370.06|0
1635336660000|2021-10-27 12:11:00|371.86|370.26|371.86|370.26|371.86|370.26|371.66|370.06|0
1635336670000|2021-10-27 12:11:10|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1635336690000|2021-10-27 12:11:30|372.05|370.45|371.86|370.26|372.05|370.45|371.86|370.26|0
1635336700000|2021-10-27 12:11:40|372.05|370.45|371.86|370.26|372.05|370.45|371.86|370.26|0
1635336710000|2021-10-27 12:11:50|372.25|370.65|372.25|370.65|372.25|370.65|372.25|370.65|0
1635336720000|2021-10-27 12:12:00|372.05|370.45|372.05|370.45|372.05|370.45|372.05|370.45|0
1635336730000|2021-10-27 12:12:10|371.86|370.26|372.05|370.45|372.05|370.45|371.86|370.26|0
1635336740000|2021-10-27 12:12:20|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1635336750000|2021-10-27 12:12:30|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1635336760000|2021-10-27 12:12:40|372.64|371.04|372.64|371.04|372.64|371.04|372.64|371.04|0
1635336770000|2021-10-27 12:12:50|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1635336780000|2021-10-27 12:13:00|372.64|371.04|372.64|371.04|372.83|371.23|372.64|371.04|0
1635336790000|2021-10-27 12:13:10|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1635336800000|2021-10-27 12:13:20|372.64|371.04|372.64|371.04|372.64|371.04|372.64|371.04|0
1635336830000|2021-10-27 12:13:50|372.83|371.23|372.64|371.04|372.83|371.23|372.64|371.04|0
1635336840000|2021-10-27 12:14:00|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1635336860000|2021-10-27 12:14:20|373.03|371.43|373.03|371.43|373.03|371.43|373.03|371.43|0
1635336870000|2021-10-27 12:14:30|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1635336890000|2021-10-27 12:14:50|373.03|371.43|373.03|371.43|373.03|371.43|373.03|371.43|0
1635336920000|2021-10-27 12:15:20|373.42|371.82|373.42|371.82|373.61|372.01|373.42|371.82|0
1635336930000|2021-10-27 12:15:30|373.61|372.01|373.61|372.01|373.61|372.01|373.61|372.01|0
1635336940000|2021-10-27 12:15:40|373.81|372.21|373.81|372.21|373.81|372.21|373.81|372.21|0
1635336950000|2021-10-27 12:15:50|374|372.4|373.81|372.21|374|372.4|373.81|372.21|0
1635336960000|2021-10-27 12:16:00|373.61|372.01|373.81|372.21|373.81|372.21|373.61|372.01|0
1635336980000|2021-10-27 12:16:20|374|372.4|373.81|372.21|374|372.4|373.81|372.21|0
1635336990000|2021-10-27 12:16:30|373.71|372.11|373.61|372.01|373.71|372.11|373.61|372.01|0
1635337000000|2021-10-27 12:16:40|373.81|372.21|373.61|372.01|373.81|372.21|373.61|372.01|0
1635337010000|2021-10-27 12:16:50|373.42|371.82|373.61|372.01|373.81|372.21|373.42|371.82|0
1635337120000|2021-10-27 12:18:40|373.42|371.82|373.61|372.01|373.61|372.01|373.42|371.82|0
1635337180000|2021-10-27 12:19:40|373.81|372.21|373.61|372.01|373.81|372.21|373.61|372.01|0
1635337190000|2021-10-27 12:19:50|373.81|372.21|373.81|372.21|373.81|372.21|373.81|372.21|0
1635337200000|2021-10-27 12:20:00|373.61|372.01|373.61|372.01|373.61|372.01|373.61|372.01|0
1635337240000|2021-10-27 12:20:40|373.81|372.21|373.81|372.21|373.81|372.21|373.81|372.21|0
1635337260000|2021-10-27 12:21:00|374|372.4|374|372.4|374.2|372.6|374|372.4|0
1635337270000|2021-10-27 12:21:10|374.2|372.6|374.2|372.6|374.2|372.6|374.2|372.6|0
1635337280000|2021-10-27 12:21:20|374.39|372.79|374.39|372.79|374.39|372.79|374.39|372.79|0
1635337290000|2021-10-27 12:21:30|374.59|372.99|374.59|372.99|374.59|372.99|374.59|372.99|0
1635337300000|2021-10-27 12:21:40|374.78|373.18|374.78|373.18|374.78|373.18|374.59|372.99|0
1635337310000|2021-10-27 12:21:50|374.68|373.08|374.78|373.18|374.78|373.18|374.68|373.08|0
1635337340000|2021-10-27 12:22:20|374.59|372.99|374.59|372.99|374.59|372.99|374.59|372.99|0
1635337350000|2021-10-27 12:22:30|374.78|373.18|374.78|373.18|374.78|373.18|374.78|373.18|0
1635337360000|2021-10-27 12:22:40|374.59|372.99|374.59|372.99|374.59|372.99|374.59|372.99|0
1635337390000|2021-10-27 12:23:10|374.39|372.79|374.39|372.79|374.39|372.79|374.39|372.79|0
1635337400000|2021-10-27 12:23:20|374.19|372.59|374.19|372.59|374.19|372.59|374.19|372.59|0
1635337410000|2021-10-27 12:23:30|374|372.4|373.8|372.2|374|372.4|373.8|372.2|0
1635337440000|2021-10-27 12:24:00|374|372.4|374|372.4|374|372.4|374|372.4|0
1635337450000|2021-10-27 12:24:10|374.19|372.59|374|372.4|374.19|372.59|374|372.4|0
1635337470000|2021-10-27 12:24:30|373.8|372.2|373.61|372.01|373.8|372.2|373.61|372.01|0
1635337480000|2021-10-27 12:24:40|373.7|372.1|373.61|372.01|373.7|372.1|373.61|372.01|0
1635337490000|2021-10-27 12:24:50|373.41|371.81|373.8|372.2|373.8|372.2|373.41|371.81|0
1635337500000|2021-10-27 12:25:00|374|372.4|373.8|372.2|374|372.4|373.8|372.2|0
1635337510000|2021-10-27 12:25:10|373.61|372.01|373.61|372.01|373.61|372.01|373.61|372.01|0
1635337520000|2021-10-27 12:25:20|373.8|372.2|374|372.4|374|372.4|373.8|372.2|0
1635337540000|2021-10-27 12:25:40|373.8|372.2|373.8|372.2|373.8|372.2|373.8|372.2|0
1635337550000|2021-10-27 12:25:50|373.61|372.01|373.61|372.01|373.61|372.01|373.61|372.01|0
1635337560000|2021-10-27 12:26:00|373.8|372.2|373.61|372.01|373.8|372.2|373.61|372.01|0
1635337580000|2021-10-27 12:26:20|373.41|371.81|373.41|371.81|373.41|371.81|373.41|371.81|0
1635337590000|2021-10-27 12:26:30|373.22|371.62|373.22|371.62|373.22|371.62|373.22|371.62|0
1635337600000|2021-10-27 12:26:40|373.41|371.81|373.41|371.81|373.41|371.81|373.41|371.81|0
1635337620000|2021-10-27 12:27:00|373.61|372.01|373.61|372.01|373.61|372.01|373.61|372.01|0
1635337630000|2021-10-27 12:27:10|373.41|371.81|373.41|371.81|373.41|371.81|373.41|371.81|0
1635337650000|2021-10-27 12:27:30|374.39|372.79|374.39|372.79|374.39|372.79|374.39|372.79|0
1635337660000|2021-10-27 12:27:40|374.58|372.98|374.58|372.98|374.58|372.98|374.58|372.98|0
1635337690000|2021-10-27 12:28:10|374.78|373.18|374.78|373.18|374.78|373.18|374.78|373.18|0
1635337700000|2021-10-27 12:28:20|374.58|372.98|374.58|372.98|374.58|372.98|374.58|372.98|0
1635337740000|2021-10-27 12:29:00|374.68|373.08|374.68|373.08|374.68|373.08|374.58|372.98|0
1635337750000|2021-10-27 12:29:10|374.58|372.98|374.58|372.98|374.58|372.98|374.58|372.98|0
1635337760000|2021-10-27 12:29:20|375.76|374.16|375.37|373.77|375.76|374.16|375.17|373.57|0
1635337770000|2021-10-27 12:29:30|375.46|373.86|375.56|373.96|375.56|373.96|375.37|373.77|0
1635337780000|2021-10-27 12:29:40|375.76|374.16|375.76|374.16|375.76|374.16|375.76|374.16|0
1635337790000|2021-10-27 12:29:50|375.56|373.96|375.46|373.86|375.56|373.96|375.17|373.57|0
1635337800000|2021-10-27 12:30:00|375.37|373.77|375.17|373.57|375.37|373.77|375.17|373.57|0
1635337810000|2021-10-27 12:30:10|374.97|373.37|374.97|373.37|374.97|373.37|374.97|373.37|0
1635337820000|2021-10-27 12:30:20|375.17|373.57|375.26|373.66|375.26|373.66|375.17|373.57|0
1635337830000|2021-10-27 12:30:30|375.17|373.57|375.37|373.77|375.37|373.77|375.17|373.57|0
1635337840000|2021-10-27 12:30:40|375.56|373.96|376.15|374.55|376.15|374.55|375.56|373.96|0
1635337850000|2021-10-27 12:30:50|376.35|374.75|376.54|374.94|376.54|374.94|376.35|374.75|0
1635337860000|2021-10-27 12:31:00|376.74|375.14|376.93|375.33|376.93|375.33|376.74|375.14|0
1635337870000|2021-10-27 12:31:10|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1635337880000|2021-10-27 12:31:20|376.64|375.04|376.64|375.04|376.64|375.04|376.64|375.04|0
1635337890000|2021-10-27 12:31:30|376.54|374.94|376.54|374.94|376.54|374.94|376.54|374.94|0
1635337900000|2021-10-27 12:31:40|376.34|374.74|376.93|375.33|376.93|375.33|376.34|374.74|0
1635337910000|2021-10-27 12:31:50|377.13|375.53|377.52|375.92|377.52|375.92|376.93|375.33|0
1635337920000|2021-10-27 12:32:00|377.33|375.73|377.52|375.92|377.52|375.92|377.33|375.73|0
1635337930000|2021-10-27 12:32:10|377.33|375.73|377.13|375.53|377.33|375.73|377.13|375.53|0
1635337940000|2021-10-27 12:32:20|377.22|375.62|377.33|375.73|377.33|375.73|377.13|375.53|0
1635337950000|2021-10-27 12:32:30|377.13|375.53|377.72|376.12|377.72|376.12|377.13|375.53|0
1635337960000|2021-10-27 12:32:40|377.52|375.92|377.72|376.12|377.72|376.12|377.52|375.92|0
1635337970000|2021-10-27 12:32:50|377.52|375.92|377.72|376.12|377.72|376.12|377.52|375.92|0
1635337980000|2021-10-27 12:33:00|377.91|376.31|377.72|376.12|378.11|376.51|377.72|376.12|0
1635337990000|2021-10-27 12:33:10|377.52|375.92|377.32|375.72|377.52|375.92|377.32|375.72|0
1635338000000|2021-10-27 12:33:20|377.13|375.53|377.52|375.92|377.52|375.92|377.13|375.53|0
1635338010000|2021-10-27 12:33:30|377.32|375.72|377.52|375.92|377.52|375.92|377.32|375.72|0
1635338020000|2021-10-27 12:33:40|377.32|375.72|377.72|376.12|377.72|376.12|377.32|375.72|0
1635338030000|2021-10-27 12:33:50|377.91|376.31|377.72|376.12|377.91|376.31|377.52|375.92|0
1635338040000|2021-10-27 12:34:00|377.52|375.92|377.32|375.72|377.52|375.92|377.32|375.72|0
1635338050000|2021-10-27 12:34:10|377.13|375.53|376.93|375.33|377.13|375.53|376.93|375.33|0
1635338080000|2021-10-27 12:34:40|377.13|375.53|377.13|375.53|377.13|375.53|376.93|375.33|0
1635338100000|2021-10-27 12:35:00|376.93|375.33|376.93|375.33|376.93|375.33|376.93|375.33|0
1635338110000|2021-10-27 12:35:10|377.13|375.53|377.32|375.72|377.32|375.72|377.13|375.53|0
1635338120000|2021-10-27 12:35:20|377.13|375.53|377.13|375.53|377.13|375.53|377.13|375.53|0
1635338130000|2021-10-27 12:35:30|377.22|375.62|377.52|375.92|377.52|375.92|377.13|375.53|0
1635338160000|2021-10-27 12:36:00|376.73|375.13|376.93|375.33|376.93|375.33|376.73|375.13|0
1635338190000|2021-10-27 12:36:30|376.73|375.13|376.93|375.33|376.93|375.33|376.73|375.13|0
1635338200000|2021-10-27 12:36:40|377.13|375.53|377.13|375.53|377.13|375.53|377.13|375.53|0
1635338210000|2021-10-27 12:36:50|376.93|375.33|377.13|375.53|377.13|375.53|376.93|375.33|0
1635338220000|2021-10-27 12:37:00|377.52|375.92|377.52|375.92|377.72|376.12|377.52|375.92|0
1635338230000|2021-10-27 12:37:10|378.3|376.7|378.3|376.7|378.3|376.7|378.3|376.7|0
1635338240000|2021-10-27 12:37:20|378.5|376.9|378.3|376.7|378.5|376.9|378.3|376.7|0
1635338250000|2021-10-27 12:37:30|378.11|376.51|378.11|376.51|378.11|376.51|378.11|376.51|0
1635338260000|2021-10-27 12:37:40|378.5|376.9|378.3|376.7|378.5|376.9|378.3|376.7|0
1635338270000|2021-10-27 12:37:50|378.5|376.9|379.09|377.49|379.09|377.49|378.5|376.9|0
1635338280000|2021-10-27 12:38:00|378.5|376.9|378.3|376.7|378.5|376.9|378.3|376.7|0
1635338290000|2021-10-27 12:38:10|378.11|376.51|377.91|376.31|378.11|376.51|377.91|376.31|0
1635338300000|2021-10-27 12:38:20|378.11|376.51|377.91|376.31|378.11|376.51|377.91|376.31|0
1635338330000|2021-10-27 12:38:50|377.71|376.11|377.71|376.11|377.71|376.11|377.71|376.11|0
1635338340000|2021-10-27 12:39:00|377.91|376.31|377.71|376.11|377.91|376.31|377.71|376.11|0
1635338360000|2021-10-27 12:39:20|377.91|376.31|377.91|376.31|377.91|376.31|377.71|376.11|0
1635338380000|2021-10-27 12:39:40|377.71|376.11|377.71|376.11|377.71|376.11|377.71|376.11|0
1635338390000|2021-10-27 12:39:50|377.81|376.21|378.56|376.96|378.56|376.96|377.81|376.21|0
1635338400000|2021-10-27 12:40:00|378.36|376.76|379.21|377.61|379.86|378.26|378.36|376.76|0
1635338410000|2021-10-27 12:40:10|379.01|377.41|379.43|377.83|379.43|377.83|379.01|377.41|0
1635338420000|2021-10-27 12:40:20|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1635338430000|2021-10-27 12:40:30|379.43|377.83|379.04|377.44|379.43|377.83|379.04|377.44|0
1635338440000|2021-10-27 12:40:40|379.24|377.64|378.85|377.25|379.24|377.64|378.85|377.25|0
1635338460000|2021-10-27 12:41:00|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338470000|2021-10-27 12:41:10|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1635338480000|2021-10-27 12:41:20|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1635338490000|2021-10-27 12:41:30|378.84|377.24|379.04|377.44|379.04|377.44|378.84|377.24|0
1635338500000|2021-10-27 12:41:40|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635338520000|2021-10-27 12:42:00|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338540000|2021-10-27 12:42:20|379.24|377.64|379.43|377.83|379.43|377.83|379.24|377.64|0
1635338550000|2021-10-27 12:42:30|379.63|378.03|379.63|378.03|379.63|378.03|379.63|378.03|0
1635338560000|2021-10-27 12:42:40|379.82|378.22|379.63|378.03|379.82|378.22|379.63|378.03|0
1635338580000|2021-10-27 12:43:00|379.43|377.83|379.24|377.64|379.43|377.83|379.24|377.64|0
1635338590000|2021-10-27 12:43:10|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1635338610000|2021-10-27 12:43:30|379.52|377.92|379.23|377.63|379.52|377.92|379.23|377.63|0
1635338630000|2021-10-27 12:43:50|379.43|377.83|379.43|377.83|379.43|377.83|379.23|377.63|0
1635338640000|2021-10-27 12:44:00|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635338660000|2021-10-27 12:44:20|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338670000|2021-10-27 12:44:30|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635338680000|2021-10-27 12:44:40|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338690000|2021-10-27 12:44:50|379.23|377.63|379.04|377.44|379.23|377.63|379.04|377.44|0
1635338700000|2021-10-27 12:45:00|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635338710000|2021-10-27 12:45:10|379.04|377.44|379.23|377.63|379.23|377.63|379.04|377.44|0
1635338730000|2021-10-27 12:45:30|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338740000|2021-10-27 12:45:40|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635338760000|2021-10-27 12:46:00|379.04|377.44|379.04|377.44|379.23|377.63|379.04|377.44|0
1635338770000|2021-10-27 12:46:10|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635338780000|2021-10-27 12:46:20|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338790000|2021-10-27 12:46:30|378.84|377.24|378.65|377.05|378.84|377.24|378.65|377.05|0
1635338800000|2021-10-27 12:46:40|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635338810000|2021-10-27 12:46:50|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338820000|2021-10-27 12:47:00|379.23|377.63|379.04|377.44|379.23|377.63|379.04|377.44|0
1635338860000|2021-10-27 12:47:40|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635338870000|2021-10-27 12:47:50|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1635338880000|2021-10-27 12:48:00|379.23|377.63|379.04|377.44|379.23|377.63|379.04|377.44|0
1635338910000|2021-10-27 12:48:30|379.23|377.63|379.23|377.63|379.23|377.63|379.04|377.44|0
1635338930000|2021-10-27 12:48:50|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635338940000|2021-10-27 12:49:00|379.23|377.63|379.04|377.44|379.23|377.63|378.84|377.24|0
1635338950000|2021-10-27 12:49:10|378.93|377.33|379.04|377.44|379.04|377.44|378.93|377.33|0
1635338970000|2021-10-27 12:49:30|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635339000000|2021-10-27 12:50:00|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635339010000|2021-10-27 12:50:10|378.93|377.33|379.04|377.44|379.04|377.44|378.93|377.33|0
1635339050000|2021-10-27 12:50:50|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635339060000|2021-10-27 12:51:00|379.13|377.53|379.23|377.63|379.23|377.63|379.13|377.53|0
1635339070000|2021-10-27 12:51:10|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635339080000|2021-10-27 12:51:20|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635339090000|2021-10-27 12:51:30|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635339100000|2021-10-27 12:51:40|378.84|377.24|378.64|377.04|378.84|377.24|378.64|377.04|0
1635339130000|2021-10-27 12:52:10|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635339140000|2021-10-27 12:52:20|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635339160000|2021-10-27 12:52:40|378.45|376.85|378.25|376.65|378.45|376.85|378.25|376.65|0
1635339170000|2021-10-27 12:52:50|378.45|376.85|378.25|376.65|378.45|376.85|378.25|376.65|0
1635339190000|2021-10-27 12:53:10|378.15|376.55|377.86|376.26|378.15|376.55|377.67|376.07|0
1635339200000|2021-10-27 12:53:20|377.67|376.07|377.67|376.07|377.67|376.07|377.67|376.07|0
1635339210000|2021-10-27 12:53:30|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635339220000|2021-10-27 12:53:40|377.67|376.07|377.67|376.07|377.86|376.26|377.67|376.07|0
1635339230000|2021-10-27 12:53:50|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635339260000|2021-10-27 12:54:20|377.67|376.07|377.47|375.87|377.67|376.07|377.47|375.87|0
1635339290000|2021-10-27 12:54:50|377.66|376.06|377.47|375.87|377.66|376.06|377.47|375.87|0
1635339300000|2021-10-27 12:55:00|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1635339340000|2021-10-27 12:55:40|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635339350000|2021-10-27 12:55:50|377.66|376.06|377.66|376.06|377.66|376.06|377.47|375.87|0
1635339360000|2021-10-27 12:56:00|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1635339370000|2021-10-27 12:56:10|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635339390000|2021-10-27 12:56:30|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1635339420000|2021-10-27 12:57:00|378.45|376.85|378.25|376.65|378.45|376.85|378.25|376.65|0
1635339430000|2021-10-27 12:57:10|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1635339450000|2021-10-27 12:57:30|378.25|376.65|378.45|376.85|378.45|376.85|378.25|376.65|0
1635339460000|2021-10-27 12:57:40|378.44|376.84|378.05|376.45|378.44|376.84|378.05|376.45|0
1635339470000|2021-10-27 12:57:50|378.25|376.65|378.05|376.45|378.25|376.65|378.05|376.45|0
1635339500000|2021-10-27 12:58:20|378.34|376.74|378.25|376.65|378.34|376.74|378.25|376.65|0
1635339520000|2021-10-27 12:58:40|378.44|376.84|378.64|377.04|378.64|377.04|378.44|376.84|0
1635339530000|2021-10-27 12:58:50|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1635339540000|2021-10-27 12:59:00|378.64|377.04|378.84|377.24|378.84|377.24|378.64|377.04|0
1635339550000|2021-10-27 12:59:10|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635339570000|2021-10-27 12:59:30|379.23|377.63|379.42|377.82|379.42|377.82|379.23|377.63|0
1635339580000|2021-10-27 12:59:40|379.62|378.02|379.42|377.82|379.62|378.02|379.42|377.82|0
1635339590000|2021-10-27 12:59:50|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635339600000|2021-10-27 13:00:00|379.42|377.82|379.62|378.02|379.62|378.02|379.42|377.82|0
1635339620000|2021-10-27 13:00:20|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339630000|2021-10-27 13:00:30|379.62|378.02|379.81|378.21|379.81|378.21|379.62|378.02|0
1635339640000|2021-10-27 13:00:40|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635339660000|2021-10-27 13:01:00|379.81|378.21|379.81|378.21|380.01|378.41|379.81|378.21|0
1635339710000|2021-10-27 13:01:50|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635339730000|2021-10-27 13:02:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635339750000|2021-10-27 13:02:30|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339760000|2021-10-27 13:02:40|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635339780000|2021-10-27 13:03:00|379.22|377.62|379.22|377.62|379.22|377.62|379.03|377.43|0
1635339800000|2021-10-27 13:03:20|379.42|377.82|379.22|377.62|379.42|377.82|379.22|377.62|0
1635339820000|2021-10-27 13:03:40|379.42|377.82|379.22|377.62|379.42|377.82|379.22|377.62|0
1635339850000|2021-10-27 13:04:10|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1635339870000|2021-10-27 13:04:30|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635339880000|2021-10-27 13:04:40|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339890000|2021-10-27 13:04:50|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635339900000|2021-10-27 13:05:00|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339910000|2021-10-27 13:05:10|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635339920000|2021-10-27 13:05:20|379.42|377.82|379.61|378.01|379.61|378.01|379.42|377.82|0
1635339930000|2021-10-27 13:05:30|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339940000|2021-10-27 13:05:40|379.32|377.72|379.22|377.62|379.42|377.82|379.22|377.62|0
1635339950000|2021-10-27 13:05:50|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635339970000|2021-10-27 13:06:10|379.51|377.91|379.42|377.82|379.61|378.01|379.42|377.82|0
1635339980000|2021-10-27 13:06:20|379.61|378.01|379.42|377.82|379.61|378.01|379.42|377.82|0
1635339990000|2021-10-27 13:06:30|379.61|378.01|379.42|377.82|379.61|378.01|379.42|377.82|0
1635340010000|2021-10-27 13:06:50|379.61|378.01|380.01|378.41|380.01|378.41|379.61|378.01|0
1635340020000|2021-10-27 13:07:00|380.2|378.6|380.2|378.6|380.2|378.6|380.01|378.41|0
1635340030000|2021-10-27 13:07:10|380.01|378.41|379.81|378.21|380.01|378.41|379.81|378.21|0
1635340050000|2021-10-27 13:07:30|379.61|378.01|379.42|377.82|379.61|378.01|379.42|377.82|0
1635340060000|2021-10-27 13:07:40|379.22|377.62|379.22|377.62|379.42|377.82|379.22|377.62|0
1635340070000|2021-10-27 13:07:50|379.42|377.82|378.83|377.23|379.42|377.82|378.83|377.23|0
1635340080000|2021-10-27 13:08:00|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635340090000|2021-10-27 13:08:10|379.12|377.52|379.03|377.43|379.12|377.52|379.03|377.43|0
1635340100000|2021-10-27 13:08:20|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635340110000|2021-10-27 13:08:30|379.03|377.43|379.42|377.82|379.42|377.82|379.03|377.43|0
1635340120000|2021-10-27 13:08:40|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635340160000|2021-10-27 13:09:20|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635340170000|2021-10-27 13:09:30|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340190000|2021-10-27 13:09:50|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635340200000|2021-10-27 13:10:00|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340210000|2021-10-27 13:10:10|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635340230000|2021-10-27 13:10:30|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340240000|2021-10-27 13:10:40|379.51|377.91|379.42|377.82|379.51|377.91|379.42|377.82|0
1635340270000|2021-10-27 13:11:10|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340280000|2021-10-27 13:11:20|379.42|377.82|379.42|377.82|379.42|377.82|379.42|377.82|0
1635340320000|2021-10-27 13:12:00|379.22|377.62|379.42|377.82|379.42|377.82|379.22|377.62|0
1635340330000|2021-10-27 13:12:10|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340340000|2021-10-27 13:12:20|379.42|377.82|379.61|378.01|379.61|378.01|379.42|377.82|0
1635340350000|2021-10-27 13:12:30|379.42|377.82|379.41|377.81|379.42|377.82|379.41|377.81|0
1635340360000|2021-10-27 13:12:40|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340370000|2021-10-27 13:12:50|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635340380000|2021-10-27 13:13:00|380|378.4|380|378.4|380|378.4|380|378.4|0
1635340390000|2021-10-27 13:13:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635340400000|2021-10-27 13:13:20|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340410000|2021-10-27 13:13:30|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635340430000|2021-10-27 13:13:50|379.41|377.81|379.61|378.01|379.61|378.01|379.41|377.81|0
1635340440000|2021-10-27 13:14:00|379.81|378.21|380|378.4|380|378.4|379.81|378.21|0
1635340450000|2021-10-27 13:14:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635340460000|2021-10-27 13:14:20|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635340480000|2021-10-27 13:14:40|379.81|378.21|380|378.4|380|378.4|379.81|378.21|0
1635340490000|2021-10-27 13:14:50|380.2|378.6|380.2|378.6|380.2|378.6|380|378.4|0
1635340510000|2021-10-27 13:15:10|380.39|378.79|380.59|378.99|380.59|378.99|380.39|378.79|0
1635340520000|2021-10-27 13:15:20|380.78|379.18|380.98|379.38|380.98|379.38|380.78|379.18|0
1635340530000|2021-10-27 13:15:30|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635340540000|2021-10-27 13:15:40|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635340560000|2021-10-27 13:16:00|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635340570000|2021-10-27 13:16:10|380.59|378.99|380.39|378.79|380.59|378.99|380.39|378.79|0
1635340590000|2021-10-27 13:16:30|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635340620000|2021-10-27 13:17:00|380.39|378.79|380.2|378.6|380.39|378.79|380.2|378.6|0
1635340630000|2021-10-27 13:17:10|380.39|378.79|380.2|378.6|380.39|378.79|380.2|378.6|0
1635340640000|2021-10-27 13:17:20|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635340650000|2021-10-27 13:17:30|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635340660000|2021-10-27 13:17:40|380|378.4|380|378.4|380|378.4|379.8|378.2|0
1635340670000|2021-10-27 13:17:50|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635340680000|2021-10-27 13:18:00|380|378.4|380|378.4|380|378.4|380|378.4|0
1635340690000|2021-10-27 13:18:10|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635340700000|2021-10-27 13:18:20|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635340730000|2021-10-27 13:18:50|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635340750000|2021-10-27 13:19:10|380.59|378.99|380.39|378.79|380.59|378.99|380.39|378.79|0
1635340760000|2021-10-27 13:19:20|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635340770000|2021-10-27 13:19:30|380.29|378.69|380.39|378.79|380.39|378.79|380.29|378.69|0
1635340800000|2021-10-27 13:20:00|380|378.4|380|378.4|380|378.4|380|378.4|0
1635340810000|2021-10-27 13:20:10|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635340830000|2021-10-27 13:20:30|379.9|378.3|380|378.4|380|378.4|379.9|378.3|0
1635340840000|2021-10-27 13:20:40|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635340850000|2021-10-27 13:20:50|380|378.4|380.19|378.59|380.19|378.59|380|378.4|0
1635340870000|2021-10-27 13:21:10|380|378.4|379.8|378.2|380|378.4|379.8|378.2|0
1635340880000|2021-10-27 13:21:20|380|378.4|380|378.4|380|378.4|380|378.4|0
1635340920000|2021-10-27 13:22:00|379.8|378.2|380|378.4|380|378.4|379.8|378.2|0
1635340950000|2021-10-27 13:22:30|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635340960000|2021-10-27 13:22:40|379.61|378.01|379.8|378.2|379.8|378.2|379.61|378.01|0
1635340970000|2021-10-27 13:22:50|380|378.4|380|378.4|380|378.4|380|378.4|0
1635341020000|2021-10-27 13:23:40|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635341030000|2021-10-27 13:23:50|379.6|378|379.6|378|379.8|378.2|379.6|378|0
1635341060000|2021-10-27 13:24:20|379.8|378.2|379.6|378|379.8|378.2|379.6|378|0
1635341070000|2021-10-27 13:24:30|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635341090000|2021-10-27 13:24:50|379.21|377.61|379.41|377.81|379.41|377.81|379.21|377.61|0
1635341100000|2021-10-27 13:25:00|379.6|378|379.6|378|379.6|378|379.6|378|0
1635341110000|2021-10-27 13:25:10|379.8|378.2|380|378.4|380|378.4|379.8|378.2|0
1635341120000|2021-10-27 13:25:20|379.8|378.2|380|378.4|380|378.4|379.8|378.2|0
1635341130000|2021-10-27 13:25:30|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635341150000|2021-10-27 13:25:50|380.39|378.79|380.19|378.59|380.39|378.79|380.19|378.59|0
1635341160000|2021-10-27 13:26:00|380|378.4|380|378.4|380|378.4|380|378.4|0
1635341170000|2021-10-27 13:26:10|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635341180000|2021-10-27 13:26:20|379.99|378.39|379.99|378.39|379.99|378.39|379.99|378.39|0
1635341200000|2021-10-27 13:26:40|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635341220000|2021-10-27 13:27:00|380.19|378.59|379.99|378.39|380.19|378.59|379.99|378.39|0
1635341230000|2021-10-27 13:27:10|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635341240000|2021-10-27 13:27:20|379.6|378|379.41|377.81|379.6|378|379.41|377.81|0
1635341250000|2021-10-27 13:27:30|379.21|377.61|379.02|377.42|379.21|377.61|379.02|377.42|0
1635341260000|2021-10-27 13:27:40|378.82|377.22|378.62|377.02|378.82|377.22|378.62|377.02|0
1635341270000|2021-10-27 13:27:50|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635341280000|2021-10-27 13:28:00|378.62|377.02|379.02|377.42|379.02|377.42|378.62|377.02|0
1635341290000|2021-10-27 13:28:10|379.21|377.61|379.21|377.61|379.21|377.61|379.02|377.42|0
1635341310000|2021-10-27 13:28:30|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1635341320000|2021-10-27 13:28:40|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635341330000|2021-10-27 13:28:50|379.41|377.81|379.41|377.81|379.41|377.81|379.3|377.7|0
1635341340000|2021-10-27 13:29:00|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635341350000|2021-10-27 13:29:10|379.01|377.41|379.21|377.61|379.21|377.61|379.01|377.41|0
1635341360000|2021-10-27 13:29:20|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635341370000|2021-10-27 13:29:30|379.21|377.61|379.6|378|379.6|378|379.21|377.61|0
1635341390000|2021-10-27 13:29:50|379.41|377.81|379.6|378|379.6|378|379.41|377.81|0
1635341400000|2021-10-27 13:30:00|379.41|377.81|380.19|378.59|380.38|378.78|379.41|377.81|0
1635341410000|2021-10-27 13:30:10|379.6|378|379.99|378.39|380.09|378.49|379.6|378|0
1635341420000|2021-10-27 13:30:20|380.78|379.18|381.17|379.57|381.76|380.16|380.78|379.18|0
1635341430000|2021-10-27 13:30:30|380.78|379.18|380.19|378.59|380.78|379.18|380.19|378.59|0
1635341440000|2021-10-27 13:30:40|380.38|378.78|379.6|378|380.58|378.98|379.6|378|0
1635341450000|2021-10-27 13:30:50|379.41|377.81|379.41|377.81|379.6|378|379.41|377.81|0
1635341460000|2021-10-27 13:31:00|379.6|378|379.41|377.81|379.6|378|379.41|377.81|0
1635341470000|2021-10-27 13:31:10|378.82|377.22|378.43|376.83|379.01|377.41|378.43|376.83|0
1635341480000|2021-10-27 13:31:20|378.04|376.44|378.43|376.83|378.62|377.02|378.04|376.44|0
1635341490000|2021-10-27 13:31:30|378.82|377.22|378.04|376.44|378.82|377.22|377.65|376.05|0
1635341500000|2021-10-27 13:31:40|377.45|375.85|376.94|375.34|377.84|376.24|376.94|375.34|0
1635341510000|2021-10-27 13:31:50|376.74|375.14|376.35|374.75|376.74|375.14|376.35|374.75|0
1635341520000|2021-10-27 13:32:00|376.74|375.14|376.94|375.34|376.94|375.34|376.74|375.14|0
1635341530000|2021-10-27 13:32:10|376.35|374.75|377.13|375.53|377.13|375.53|376.35|374.75|0
1635341540000|2021-10-27 13:32:20|376.94|375.34|377.01|375.41|377.01|375.41|376.74|375.14|0
1635341550000|2021-10-27 13:32:30|377.2|375.6|377.47|375.87|377.66|376.06|377.2|375.6|0
1635341560000|2021-10-27 13:32:40|377.27|375.67|377.27|375.67|377.27|375.67|376.88|375.28|0
1635341570000|2021-10-27 13:32:50|377.47|375.87|377.27|375.67|377.86|376.26|377.27|375.67|0
1635341580000|2021-10-27 13:33:00|377.08|375.48|377.27|375.67|377.47|375.87|377.08|375.48|0
1635341590000|2021-10-27 13:33:10|376.88|375.28|376.49|374.89|377.08|375.48|376.49|374.89|0
1635341600000|2021-10-27 13:33:20|376.69|375.09|376.49|374.89|376.88|375.28|376.49|374.89|0
1635341610000|2021-10-27 13:33:30|376.69|375.09|376.49|374.89|376.69|375.09|376.49|374.89|0
1635341620000|2021-10-27 13:33:40|376.3|374.7|375.91|374.31|376.3|374.7|375.91|374.31|0
1635341630000|2021-10-27 13:33:50|376.1|374.5|376.1|374.5|376.1|374.5|375.91|374.31|0
1635341640000|2021-10-27 13:34:00|376.3|374.7|376.3|374.7|376.69|375.09|376.3|374.7|0
1635341650000|2021-10-27 13:34:10|375.91|374.31|375.32|373.72|375.91|374.31|375.32|373.72|0
1635341660000|2021-10-27 13:34:20|375.13|373.53|375.13|373.53|375.32|373.72|375.13|373.53|0
1635341670000|2021-10-27 13:34:30|374.94|373.34|374.35|372.75|374.94|373.34|374.35|372.75|0
1635341680000|2021-10-27 13:34:40|374.16|372.56|374.55|372.95|374.55|372.95|374.16|372.56|0
1635341690000|2021-10-27 13:34:50|374.74|373.14|375.13|373.53|375.13|373.53|374.74|373.14|0
1635341700000|2021-10-27 13:35:00|374.93|373.33|374.35|372.75|374.93|373.33|374.35|372.75|0
1635341710000|2021-10-27 13:35:10|374.16|372.56|373.96|372.36|374.16|372.56|373.96|372.36|0
1635341720000|2021-10-27 13:35:20|374.35|372.75|373.38|371.78|374.35|372.75|372.99|371.39|0
1635341730000|2021-10-27 13:35:30|373.77|372.17|373.77|372.17|373.96|372.36|373.77|372.17|0
1635341740000|2021-10-27 13:35:40|373.38|371.78|374.16|372.56|374.16|372.56|373.38|371.78|0
1635341750000|2021-10-27 13:35:50|374.55|372.95|374.35|372.75|375.13|373.53|374.35|372.75|0
1635341760000|2021-10-27 13:36:00|374.93|373.33|374.55|372.95|374.93|373.33|374.55|372.95|0
1635341770000|2021-10-27 13:36:10|374.35|372.75|373.96|372.36|374.55|372.95|373.96|372.36|0
1635341780000|2021-10-27 13:36:20|373.77|372.17|373.38|371.78|373.77|372.17|373.38|371.78|0
1635341790000|2021-10-27 13:36:30|373.57|371.97|373.96|372.36|373.96|372.36|373.57|371.97|0
1635341800000|2021-10-27 13:36:40|373.77|372.17|373.77|372.17|373.77|372.17|373.57|371.97|0
1635341810000|2021-10-27 13:36:50|373.57|371.97|373.96|372.36|373.96|372.36|373.57|371.97|0
1635341820000|2021-10-27 13:37:00|373.57|371.97|372.6|371|373.57|371.97|372.6|371|0
1635341830000|2021-10-27 13:37:10|372.8|371.2|371.44|369.84|372.8|371.2|371.44|369.84|0
1635341840000|2021-10-27 13:37:20|371.63|370.03|372.22|370.62|372.41|370.81|371.63|370.03|0
1635341850000|2021-10-27 13:37:30|372.41|370.81|371.63|370.03|372.41|370.81|371.63|370.03|0
1635341860000|2021-10-27 13:37:40|372.22|370.62|372.6|371|372.6|371|372.22|370.62|0
1635341870000|2021-10-27 13:37:50|372.41|370.81|373.18|371.58|373.18|371.58|372.41|370.81|0
1635341880000|2021-10-27 13:38:00|372.8|371.2|373.38|371.78|373.57|371.97|372.8|371.2|0
1635341890000|2021-10-27 13:38:10|373.57|371.97|373.18|371.58|373.57|371.97|373.18|371.58|0
1635341900000|2021-10-27 13:38:20|373.57|371.97|373.57|371.97|373.57|371.97|373.57|371.97|0
1635341910000|2021-10-27 13:38:30|373.18|371.58|372.99|371.39|373.18|371.58|372.99|371.39|0
1635341920000|2021-10-27 13:38:40|373.18|371.58|373.18|371.58|373.57|371.97|373.18|371.58|0
1635341930000|2021-10-27 13:38:50|373.38|371.78|373.96|372.36|373.96|372.36|373.38|371.78|0
1635341940000|2021-10-27 13:39:00|374.16|372.56|373.96|372.36|374.16|372.56|373.96|372.36|0
1635341950000|2021-10-27 13:39:10|374.16|372.56|374.74|373.14|374.74|373.14|374.16|372.56|0
1635341970000|2021-10-27 13:39:30|374.93|373.33|374.35|372.75|374.93|373.33|374.35|372.75|0
1635341980000|2021-10-27 13:39:40|373.38|371.78|374.15|372.55|374.15|372.55|373.38|371.78|0
1635341990000|2021-10-27 13:39:50|374.35|372.75|374.35|372.75|374.54|372.94|374.15|372.55|0
1635342000000|2021-10-27 13:40:00|374.15|372.55|374.93|373.33|374.93|373.33|374.15|372.55|0
1635342010000|2021-10-27 13:40:10|374.74|373.14|374.93|373.33|374.93|373.33|374.54|372.94|0
1635342020000|2021-10-27 13:40:20|374.74|373.14|374.74|373.14|374.74|373.14|374.54|372.94|0
1635342030000|2021-10-27 13:40:30|374.54|372.94|374.54|372.94|374.74|373.14|374.54|372.94|0
1635342040000|2021-10-27 13:40:40|374.74|373.14|374.74|373.14|374.93|373.33|374.74|373.14|0
1635342050000|2021-10-27 13:40:50|375.13|373.53|376.1|374.5|376.1|374.5|375.13|373.53|0
1635342060000|2021-10-27 13:41:00|375.9|374.3|376.1|374.5|376.68|375.08|375.9|374.3|0
1635342070000|2021-10-27 13:41:10|376.29|374.69|376.88|375.28|377.07|375.47|376.29|374.69|0
1635342080000|2021-10-27 13:41:20|376.68|375.08|377.07|375.47|377.07|375.47|376.68|375.08|0
1635342090000|2021-10-27 13:41:30|376.68|375.08|376.49|374.89|376.68|375.08|376.29|374.69|0
1635342100000|2021-10-27 13:41:40|376.68|375.08|376.49|374.89|376.68|375.08|376.49|374.89|0
1635342110000|2021-10-27 13:41:50|376.88|375.28|377.27|375.67|377.27|375.67|376.68|375.08|0
1635342120000|2021-10-27 13:42:00|377.66|376.06|376.88|375.28|377.66|376.06|376.88|375.28|0
1635342130000|2021-10-27 13:42:10|376.68|375.08|376.68|375.08|377.07|375.47|376.68|375.08|0
1635342140000|2021-10-27 13:42:20|376.49|374.89|378.05|376.45|378.05|376.45|376.49|374.89|0
1635342150000|2021-10-27 13:42:30|378.24|376.64|378.05|376.45|378.24|376.64|378.05|376.45|0
1635342160000|2021-10-27 13:42:40|377.85|376.25|378.44|376.84|378.44|376.84|377.85|376.25|0
1635342170000|2021-10-27 13:42:50|378.63|377.03|379.41|377.81|379.41|377.81|378.63|377.03|0
1635342180000|2021-10-27 13:43:00|379.61|378.01|379.61|378.01|379.61|378.01|379.51|377.91|0
1635342190000|2021-10-27 13:43:10|379.41|377.81|380|378.4|380|378.4|379.41|377.81|0
1635342200000|2021-10-27 13:43:20|380.19|378.59|380.39|378.79|380.39|378.79|380.19|378.59|0
1635342210000|2021-10-27 13:43:30|380.59|378.99|380|378.4|380.59|378.99|380|378.4|0
1635342220000|2021-10-27 13:43:40|379.8|378.2|379.41|377.81|380|378.4|379.41|377.81|0
1635342230000|2021-10-27 13:43:50|379.8|378.2|380.19|378.59|380.19|378.59|379.8|378.2|0
1635342240000|2021-10-27 13:44:00|380.39|378.79|380.78|379.18|380.78|379.18|380.39|378.79|0
1635342250000|2021-10-27 13:44:10|380.19|378.59|379.8|378.2|380.19|378.59|379.61|378.01|0
1635342260000|2021-10-27 13:44:20|379.61|378.01|379.41|377.81|380|378.4|379.41|377.81|0
1635342270000|2021-10-27 13:44:30|379.8|378.2|379.61|378.01|379.8|378.2|379.41|377.81|0
1635342280000|2021-10-27 13:44:40|379.8|378.2|380.19|378.59|380.19|378.59|379.8|378.2|0
1635342290000|2021-10-27 13:44:50|380.39|378.79|380.58|378.98|380.58|378.98|380.39|378.79|0
1635342300000|2021-10-27 13:45:00|380.19|378.59|380.19|378.59|380.39|378.79|380.19|378.59|0
1635342310000|2021-10-27 13:45:10|380.39|378.79|380.39|378.79|380.58|378.98|380.39|378.79|0
1635342320000|2021-10-27 13:45:20|380.98|379.38|380.98|379.38|381.17|379.57|380.98|379.38|0
1635342330000|2021-10-27 13:45:30|381.17|379.57|380.98|379.38|381.17|379.57|380.78|379.18|0
1635342340000|2021-10-27 13:45:40|381.17|379.57|380.98|379.38|381.17|379.57|380.98|379.38|0
1635342350000|2021-10-27 13:45:50|380.78|379.18|381.17|379.57|381.17|379.57|380.78|379.18|0
1635342360000|2021-10-27 13:46:00|380.78|379.18|380.78|379.18|380.78|379.18|380.58|378.98|0
1635342370000|2021-10-27 13:46:10|380.98|379.38|380.98|379.38|380.98|379.38|380.78|379.18|0
1635342380000|2021-10-27 13:46:20|381.17|379.57|382.05|380.45|382.15|380.55|381.17|379.57|0
1635342390000|2021-10-27 13:46:30|382.74|381.14|383.33|381.73|383.72|382.12|382.74|381.14|0
1635342400000|2021-10-27 13:46:40|383.72|382.12|382.74|381.14|383.72|382.12|382.74|381.14|0
1635342410000|2021-10-27 13:46:50|382.15|380.55|382.93|381.33|382.93|381.33|382.15|380.55|0
1635342420000|2021-10-27 13:47:00|382.74|381.14|382.54|380.94|382.93|381.33|382.54|380.94|0
1635342430000|2021-10-27 13:47:10|382.74|381.14|383.13|381.53|383.13|381.53|382.54|380.94|0
1635342440000|2021-10-27 13:47:20|382.93|381.33|381.95|380.35|382.93|381.33|381.95|380.35|0
1635342450000|2021-10-27 13:47:30|381.76|380.16|380.78|379.18|381.76|380.16|380.78|379.18|0
1635342460000|2021-10-27 13:47:40|381.37|379.77|381.56|379.96|381.56|379.96|381.17|379.57|0
1635342470000|2021-10-27 13:47:50|381.95|380.35|382.35|380.75|382.35|380.75|381.95|380.35|0
1635342480000|2021-10-27 13:48:00|382.74|381.14|382.15|380.55|382.74|381.14|382.15|380.55|0
1635342490000|2021-10-27 13:48:10|382.35|380.75|382.35|380.75|382.54|380.94|382.15|380.55|0
1635342500000|2021-10-27 13:48:20|382.74|381.14|382.34|380.74|382.74|381.14|382.34|380.74|0
1635342510000|2021-10-27 13:48:30|382.54|380.94|382.93|381.33|382.93|381.33|382.34|380.74|0
1635342520000|2021-10-27 13:48:40|382.74|381.14|382.93|381.33|382.93|381.33|382.74|381.14|0
1635342530000|2021-10-27 13:48:50|382.74|381.14|382.74|381.14|382.93|381.33|382.74|381.14|0
1635342540000|2021-10-27 13:49:00|382.93|381.33|382.54|380.94|382.93|381.33|382.54|380.94|0
1635342550000|2021-10-27 13:49:10|382.34|380.74|382.15|380.55|382.54|380.94|382.15|380.55|0
1635342560000|2021-10-27 13:49:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635342570000|2021-10-27 13:49:30|382.74|381.14|382.93|381.33|382.93|381.33|382.74|381.14|0
1635342580000|2021-10-27 13:49:40|382.54|380.94|382.34|380.74|382.54|380.94|382.34|380.74|0
1635342590000|2021-10-27 13:49:50|382.15|380.55|381.56|379.96|382.15|380.55|381.56|379.96|0
1635342600000|2021-10-27 13:50:00|381.76|380.16|381.36|379.76|381.76|380.16|381.36|379.76|0
1635342610000|2021-10-27 13:50:10|381.56|379.96|380.97|379.37|381.56|379.96|380.97|379.37|0
1635342620000|2021-10-27 13:50:20|381.17|379.57|380.78|379.18|381.17|379.57|380.78|379.18|0
1635342630000|2021-10-27 13:50:30|380.97|379.37|380.58|378.98|381.17|379.57|380.58|378.98|0
1635342640000|2021-10-27 13:50:40|380.97|379.37|380.58|378.98|380.97|379.37|380.58|378.98|0
1635342650000|2021-10-27 13:50:50|380.39|378.79|380.78|379.18|380.78|379.18|380.19|378.59|0
1635342660000|2021-10-27 13:51:00|380.97|379.37|381.17|379.57|381.17|379.57|380.58|378.98|0
1635342670000|2021-10-27 13:51:10|381.36|379.76|380.97|379.37|381.36|379.76|380.78|379.18|0
1635342680000|2021-10-27 13:51:20|380.78|379.18|380.58|378.98|380.97|379.37|380.58|378.98|0
1635342690000|2021-10-27 13:51:30|380.78|379.18|380.39|378.79|380.78|379.18|380.19|378.59|0
1635342700000|2021-10-27 13:51:40|379.99|378.39|379.6|378|379.99|378.39|379.6|378|0
1635342710000|2021-10-27 13:51:50|379.41|377.81|380.19|378.59|380.19|378.59|379.21|377.61|0
1635342720000|2021-10-27 13:52:00|379.8|378.2|379.8|378.2|380.19|378.59|379.8|378.2|0
1635342730000|2021-10-27 13:52:10|379.99|378.39|379.6|378|379.99|378.39|379.41|377.81|0
1635342740000|2021-10-27 13:52:20|379.8|378.2|379.8|378.2|379.99|378.39|379.8|378.2|0
1635342750000|2021-10-27 13:52:30|379.99|378.39|380.19|378.59|380.19|378.59|379.99|378.39|0
1635342760000|2021-10-27 13:52:40|379.99|378.39|379.99|378.39|380.19|378.59|379.99|378.39|0
1635342770000|2021-10-27 13:52:50|379.8|378.2|379.6|378|379.8|378.2|379.6|378|0
1635342780000|2021-10-27 13:53:00|379.8|378.2|380.38|378.78|380.38|378.78|379.6|378|0
1635342790000|2021-10-27 13:53:10|380.58|378.98|381.17|379.57|381.17|379.57|380.58|378.98|0
1635342800000|2021-10-27 13:53:20|381.36|379.76|380.78|379.18|381.36|379.76|380.78|379.18|0
1635342810000|2021-10-27 13:53:30|381.17|379.57|381.75|380.15|381.75|380.15|381.17|379.57|0
1635342820000|2021-10-27 13:53:40|381.56|379.96|381.95|380.35|381.95|380.35|381.56|379.96|0
1635342830000|2021-10-27 13:53:50|382.15|380.55|382.15|380.55|382.34|380.74|382.15|380.55|0
1635342840000|2021-10-27 13:54:00|382.34|380.74|381.95|380.35|382.34|380.74|381.95|380.35|0
1635342850000|2021-10-27 13:54:10|381.75|380.15|381.95|380.35|381.95|380.35|381.56|379.96|0
1635342860000|2021-10-27 13:54:20|382.15|380.55|382.54|380.94|382.54|380.94|382.15|380.55|0
1635342870000|2021-10-27 13:54:30|382.34|380.74|382.93|381.33|382.93|381.33|382.34|380.74|0
1635342880000|2021-10-27 13:54:40|382.54|380.94|382.93|381.33|382.93|381.33|382.54|380.94|0
1635342890000|2021-10-27 13:54:50|383.13|381.53|383.13|381.53|383.13|381.53|382.93|381.33|0
1635342900000|2021-10-27 13:55:00|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635342910000|2021-10-27 13:55:10|382.54|380.94|382.73|381.13|382.73|381.13|382.54|380.94|0
1635342920000|2021-10-27 13:55:20|382.93|381.33|383.13|381.53|383.13|381.53|382.54|380.94|0
1635342930000|2021-10-27 13:55:30|382.93|381.33|383.32|381.72|383.32|381.72|382.73|381.13|0
1635342940000|2021-10-27 13:55:40|383.52|381.92|383.13|381.53|383.52|381.92|383.13|381.53|0
1635342950000|2021-10-27 13:55:50|382.93|381.33|382.93|381.33|382.93|381.33|382.73|381.13|0
1635342960000|2021-10-27 13:56:00|382.73|381.13|382.54|380.94|382.73|381.13|382.54|380.94|0
1635342970000|2021-10-27 13:56:10|382.34|380.74|382.14|380.54|382.54|380.94|382.14|380.54|0
1635342980000|2021-10-27 13:56:20|381.65|380.05|381.75|380.15|381.75|380.15|381.56|379.96|0
1635342990000|2021-10-27 13:56:30|382.14|380.54|381.95|380.35|382.34|380.74|381.95|380.35|0
1635343000000|2021-10-27 13:56:40|381.56|379.96|381.56|379.96|381.75|380.15|381.56|379.96|0
1635343010000|2021-10-27 13:56:50|381.75|380.15|382.14|380.54|382.14|380.54|381.75|380.15|0
1635343020000|2021-10-27 13:57:00|382.34|380.74|382.54|380.94|382.54|380.94|382.34|380.74|0
1635343030000|2021-10-27 13:57:10|382.34|380.74|382.14|380.54|382.54|380.94|382.14|380.54|0
1635343040000|2021-10-27 13:57:20|381.75|380.15|381.56|379.96|381.95|380.35|381.56|379.96|0
1635343050000|2021-10-27 13:57:30|381.75|380.15|382.34|380.74|382.34|380.74|381.75|380.15|0
1635343060000|2021-10-27 13:57:40|382.54|380.94|382.93|381.33|382.93|381.33|382.54|380.94|0
1635343070000|2021-10-27 13:57:50|382.73|381.13|382.93|381.33|382.93|381.33|382.73|381.13|0
1635343080000|2021-10-27 13:58:00|382.73|381.13|382.54|380.94|382.73|381.13|382.54|380.94|0
1635343090000|2021-10-27 13:58:10|382.93|381.33|382.54|380.94|382.93|381.33|382.34|380.74|0
1635343100000|2021-10-27 13:58:20|382.73|381.13|382.73|381.13|383.12|381.52|382.73|381.13|0
1635343110000|2021-10-27 13:58:30|382.93|381.33|383.12|381.52|383.12|381.52|382.93|381.33|0
1635343120000|2021-10-27 13:58:40|383.32|381.72|383.12|381.52|383.32|381.72|383.12|381.52|0
1635343130000|2021-10-27 13:58:50|382.93|381.33|382.83|381.23|382.93|381.33|382.73|381.13|0
1635343140000|2021-10-27 13:59:00|382.93|381.33|382.73|381.13|382.93|381.33|382.73|381.13|0
1635343150000|2021-10-27 13:59:10|383.12|381.52|383.71|382.11|383.71|382.11|383.12|381.52|0
1635343160000|2021-10-27 13:59:20|383.52|381.92|383.71|382.11|383.71|382.11|383.52|381.92|0
1635343170000|2021-10-27 13:59:30|383.32|381.72|384.3|382.7|384.3|382.7|383.32|381.72|0
1635343180000|2021-10-27 13:59:40|384.1|382.5|384.3|382.7|384.3|382.7|384.1|382.5|0
1635343190000|2021-10-27 13:59:50|384.69|383.09|384.5|382.9|384.79|383.19|384.5|382.9|0
1635343200000|2021-10-27 14:00:00|384.89|383.29|384.89|383.29|385.09|383.49|384.89|383.29|0
1635343210000|2021-10-27 14:00:10|384.69|383.09|384.65|383.05|385.04|383.44|383.91|382.31|0
1635343220000|2021-10-27 14:00:20|383.35|381.75|384.13|382.53|384.13|382.53|383.35|381.75|0
1635343230000|2021-10-27 14:00:30|384.33|382.73|384.13|382.53|384.33|382.73|383.74|382.14|0
1635343240000|2021-10-27 14:00:40|383.74|382.14|382.76|381.16|383.74|382.14|382.76|381.16|0
1635343250000|2021-10-27 14:00:50|383.15|381.55|382.5|380.9|383.15|381.55|382.31|380.71|0
1635343260000|2021-10-27 14:01:00|382.31|380.71|382.5|380.9|382.7|381.1|382.31|380.71|0
1635343270000|2021-10-27 14:01:10|382.9|381.3|382.9|381.3|383.29|381.69|382.7|381.1|0
1635343280000|2021-10-27 14:01:20|383.09|381.49|383.49|381.89|383.68|382.08|383.09|381.49|0
1635343290000|2021-10-27 14:01:30|383.29|381.69|383.49|381.89|383.49|381.89|383.29|381.69|0
1635343300000|2021-10-27 14:01:40|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1635343310000|2021-10-27 14:01:50|382.9|381.3|382.7|381.1|382.9|381.3|382.7|381.1|0
1635343320000|2021-10-27 14:02:00|382.9|381.3|383.68|382.08|383.88|382.28|382.9|381.3|0
1635343330000|2021-10-27 14:02:10|383.88|382.28|383.88|382.28|383.88|382.28|383.68|382.08|0
1635343340000|2021-10-27 14:02:20|383.49|381.89|383.09|381.49|383.49|381.89|383.09|381.49|0
1635343350000|2021-10-27 14:02:30|383.68|382.08|383.29|381.69|383.68|382.08|383.09|381.49|0
1635343360000|2021-10-27 14:02:40|383.09|381.49|382.5|380.9|383.09|381.49|382.5|380.9|0
1635343370000|2021-10-27 14:02:50|382.7|381.1|382.31|380.71|382.7|381.1|382.31|380.71|0
1635343380000|2021-10-27 14:03:00|382.11|380.51|382.11|380.51|382.11|380.51|381.72|380.12|0
1635343390000|2021-10-27 14:03:10|381.72|380.12|381.72|380.12|381.91|380.31|381.72|380.12|0
1635343400000|2021-10-27 14:03:20|381.91|380.31|380.74|379.14|381.91|380.31|380.74|379.14|0
1635343410000|2021-10-27 14:03:30|380.34|378.74|380.44|378.84|380.54|378.94|380.34|378.74|0
1635343420000|2021-10-27 14:03:40|380.74|379.14|380.93|379.33|380.93|379.33|380.74|379.14|0
1635343430000|2021-10-27 14:03:50|381.13|379.53|380.93|379.33|381.13|379.53|380.74|379.14|0
1635343440000|2021-10-27 14:04:00|380.54|378.94|379.95|378.35|380.54|378.94|379.95|378.35|0
1635343450000|2021-10-27 14:04:10|379.75|378.15|379.36|377.76|379.75|378.15|379.36|377.76|0
1635343460000|2021-10-27 14:04:20|379.56|377.96|378.77|377.17|379.56|377.96|378.77|377.17|0
1635343470000|2021-10-27 14:04:30|378.97|377.37|378.19|376.59|378.97|377.37|378.19|376.59|0
1635343480000|2021-10-27 14:04:40|378.77|377.17|378.77|377.17|379.17|377.57|378.77|377.17|0
1635343490000|2021-10-27 14:04:50|379.17|377.57|379.75|378.15|379.75|378.15|379.17|377.57|0
1635343500000|2021-10-27 14:05:00|379.56|377.96|378.77|377.17|379.56|377.96|378.77|377.17|0
1635343510000|2021-10-27 14:05:10|378.97|377.37|379.17|377.57|379.17|377.57|378.97|377.37|0
1635343520000|2021-10-27 14:05:20|378.77|377.17|378.38|376.78|378.77|377.17|378.38|376.78|0
1635343530000|2021-10-27 14:05:30|377.8|376.2|377.6|376|377.8|376.2|377.6|376|0
1635343540000|2021-10-27 14:05:40|377.99|376.39|378.19|376.59|378.38|376.78|377.99|376.39|0
1635343550000|2021-10-27 14:05:50|378.38|376.78|378.77|377.17|378.97|377.37|378.38|376.78|0
1635343560000|2021-10-27 14:06:00|378.19|376.59|377.99|376.39|378.19|376.59|377.99|376.39|0
1635343570000|2021-10-27 14:06:10|378.19|376.59|378.58|376.98|378.58|376.98|378.19|376.59|0
1635343580000|2021-10-27 14:06:20|378.28|376.68|378.38|376.78|378.38|376.78|378.19|376.59|0
1635343590000|2021-10-27 14:06:30|378.58|376.98|378.58|376.98|378.58|376.98|378.38|376.78|0
1635343600000|2021-10-27 14:06:40|378.38|376.78|378.19|376.59|378.38|376.78|378.19|376.59|0
1635343610000|2021-10-27 14:06:50|377.99|376.39|377.79|376.19|377.99|376.39|377.6|376|0
1635343620000|2021-10-27 14:07:00|377.4|375.8|376.43|374.83|377.4|375.8|376.43|374.83|0
1635343630000|2021-10-27 14:07:10|376.62|375.02|376.23|374.63|376.82|375.22|376.23|374.63|0
1635343640000|2021-10-27 14:07:20|376.43|374.83|376.43|374.83|376.82|375.22|376.43|374.83|0
1635343650000|2021-10-27 14:07:30|376.23|374.63|376.62|375.02|376.62|375.02|376.23|374.63|0
1635343660000|2021-10-27 14:07:40|376.82|375.22|377.99|376.39|377.99|376.39|376.82|375.22|0
1635343670000|2021-10-27 14:07:50|377.79|376.19|375.84|374.24|377.99|376.39|375.64|374.04|0
1635343680000|2021-10-27 14:08:00|375.93|374.33|375.64|374.04|375.93|374.33|375.64|374.04|0
1635343690000|2021-10-27 14:08:10|375.84|374.24|376.43|374.83|376.43|374.83|375.84|374.24|0
1635343700000|2021-10-27 14:08:20|376.23|374.63|377.21|375.61|377.21|375.61|376.23|374.63|0
1635343710000|2021-10-27 14:08:30|377.6|376|377.6|376|377.6|376|377.6|376|0
1635343720000|2021-10-27 14:08:40|377.21|375.61|378.18|376.58|378.18|376.58|377.21|375.61|0
1635343730000|2021-10-27 14:08:50|377.99|376.39|378.38|376.78|378.38|376.78|377.99|376.39|0
1635343740000|2021-10-27 14:09:00|378.58|376.98|378.77|377.17|378.77|377.17|378.18|376.58|0
1635343750000|2021-10-27 14:09:10|378.97|377.37|378.77|377.17|378.97|377.37|378.38|376.78|0
1635343760000|2021-10-27 14:09:20|378.97|377.37|379.16|377.56|379.16|377.56|378.97|377.37|0
1635343770000|2021-10-27 14:09:30|379.75|378.15|380.14|378.54|380.14|378.54|379.75|378.15|0
1635343780000|2021-10-27 14:09:40|379.95|378.35|379.75|378.15|380.14|378.54|379.75|378.15|0
1635343790000|2021-10-27 14:09:50|379.95|378.35|379.36|377.76|379.95|378.35|379.36|377.76|0
1635343800000|2021-10-27 14:10:00|379.16|377.56|379.56|377.96|379.56|377.96|379.16|377.56|0
1635343810000|2021-10-27 14:10:10|379.75|378.15|379.75|378.15|379.95|378.35|379.55|377.95|0
1635343820000|2021-10-27 14:10:20|379.95|378.35|379.95|378.35|379.95|378.35|379.75|378.15|0
1635343830000|2021-10-27 14:10:30|380.14|378.54|380.14|378.54|380.34|378.74|380.14|378.54|0
1635343840000|2021-10-27 14:10:40|380.54|378.94|380.14|378.54|380.54|378.94|380.14|378.54|0
1635343850000|2021-10-27 14:10:50|380.54|378.94|380.04|378.44|380.54|378.94|380.04|378.44|0
1635343860000|2021-10-27 14:11:00|380.14|378.54|380.93|379.33|380.93|379.33|380.14|378.54|0
1635343870000|2021-10-27 14:11:10|380.73|379.13|380.93|379.33|380.93|379.33|380.73|379.13|0
1635343880000|2021-10-27 14:11:20|380.53|378.93|379.95|378.35|380.53|378.93|379.95|378.35|0
1635343890000|2021-10-27 14:11:30|379.75|378.15|379.95|378.35|380.14|378.54|379.55|377.95|0
1635343900000|2021-10-27 14:11:40|380.34|378.74|380.93|379.33|381.02|379.42|380.34|378.74|0
1635343910000|2021-10-27 14:11:50|380.73|379.13|380.53|378.93|380.73|379.13|380.53|378.93|0
1635343920000|2021-10-27 14:12:00|380.34|378.74|380.53|378.93|380.53|378.93|380.24|378.64|0
1635343930000|2021-10-27 14:12:10|380.73|379.13|380.34|378.74|380.93|379.33|380.34|378.74|0
1635343940000|2021-10-27 14:12:20|379.95|378.35|379.55|377.95|379.95|378.35|379.55|377.95|0
1635343950000|2021-10-27 14:12:30|379.36|377.76|379.36|377.76|379.36|377.76|379.36|377.76|0
1635343960000|2021-10-27 14:12:40|379.16|377.56|378.97|377.37|379.16|377.56|378.97|377.37|0
1635343970000|2021-10-27 14:12:50|378.77|377.17|378.97|377.37|378.97|377.37|378.57|376.97|0
1635343980000|2021-10-27 14:13:00|378.77|377.17|378.77|377.17|378.77|377.17|378.57|376.97|0
1635343990000|2021-10-27 14:13:10|379.16|377.56|378.97|377.37|379.16|377.56|378.97|377.37|0
1635344000000|2021-10-27 14:13:20|378.77|377.17|379.55|377.95|379.55|377.95|378.77|377.17|0
1635344010000|2021-10-27 14:13:30|379.75|378.15|379.75|378.15|379.95|378.35|379.75|378.15|0
1635344020000|2021-10-27 14:13:40|379.55|377.95|379.95|378.35|380.34|378.74|379.55|377.95|0
1635344030000|2021-10-27 14:13:50|380.14|378.54|380.34|378.74|380.34|378.74|380.14|378.54|0
1635344040000|2021-10-27 14:14:00|379.95|378.35|379.94|378.34|380.34|378.74|379.94|378.34|0
1635344050000|2021-10-27 14:14:10|380.34|378.74|379.55|377.95|380.34|378.74|379.55|377.95|0
1635344060000|2021-10-27 14:14:20|379.75|378.15|379.16|377.56|379.75|378.15|379.16|377.56|0
1635344070000|2021-10-27 14:14:30|378.77|377.17|378.96|377.36|378.96|377.36|378.77|377.17|0
1635344080000|2021-10-27 14:14:40|378.77|377.17|378.57|376.97|379.16|377.56|378.57|376.97|0
1635344090000|2021-10-27 14:14:50|378.18|376.58|378.18|376.58|378.38|376.78|378.18|376.58|0
1635344100000|2021-10-27 14:15:00|377.99|376.39|377.99|376.39|377.99|376.39|377.79|376.19|0
1635344110000|2021-10-27 14:15:10|377.59|375.99|377.79|376.19|377.79|376.19|377.4|375.8|0
1635344120000|2021-10-27 14:15:20|377.4|375.8|376.81|375.21|377.4|375.8|376.71|375.11|0
1635344130000|2021-10-27 14:15:30|376.23|374.63|377.2|375.6|377.2|375.6|376.23|374.63|0
1635344140000|2021-10-27 14:15:40|377.3|375.7|377.79|376.19|377.99|376.39|377.3|375.7|0
1635344150000|2021-10-27 14:15:50|377.99|376.39|377.79|376.19|377.99|376.39|377.59|375.99|0
1635344160000|2021-10-27 14:16:00|377.99|376.39|378.44|376.84|378.44|376.84|377.99|376.39|0
1635344170000|2021-10-27 14:16:10|378.64|377.04|378.64|377.04|378.83|377.23|378.64|377.04|0
1635344180000|2021-10-27 14:16:20|378.44|376.84|377.86|376.26|378.44|376.84|377.86|376.26|0
1635344190000|2021-10-27 14:16:30|377.47|375.87|377.86|376.26|378.05|376.45|377.47|375.87|0
1635344200000|2021-10-27 14:16:40|377.66|376.06|378.25|376.65|378.25|376.65|377.47|375.87|0
1635344210000|2021-10-27 14:16:50|377.86|376.26|378.25|376.65|378.44|376.84|377.86|376.26|0
1635344220000|2021-10-27 14:17:00|377.86|376.26|378.05|376.45|378.05|376.45|377.86|376.26|0
1635344230000|2021-10-27 14:17:10|377.86|376.26|378.54|376.94|378.54|376.94|377.86|376.26|0
1635344240000|2021-10-27 14:17:20|378.25|376.65|377.47|375.87|378.25|376.65|377.47|375.87|0
1635344250000|2021-10-27 14:17:30|377.66|376.06|376.88|375.28|377.66|376.06|376.88|375.28|0
1635344260000|2021-10-27 14:17:40|376.68|375.08|376.68|375.08|377.27|375.67|376.68|375.08|0
1635344270000|2021-10-27 14:17:50|376.29|374.69|376.29|374.69|376.49|374.89|376.1|374.5|0
1635344280000|2021-10-27 14:18:00|376|374.4|375.71|374.11|376|374.4|375.32|373.72|0
1635344290000|2021-10-27 14:18:10|375.52|373.92|375.32|373.72|375.52|373.92|375.13|373.53|0
1635344300000|2021-10-27 14:18:20|375.13|373.53|375.32|373.72|375.32|373.72|375.13|373.53|0
1635344310000|2021-10-27 14:18:30|375.71|374.11|376.68|375.08|376.68|375.08|375.71|374.11|0
1635344320000|2021-10-27 14:18:40|376.88|375.28|376.88|375.28|377.27|375.67|376.49|374.89|0
1635344330000|2021-10-27 14:18:50|376.78|375.18|376.49|374.89|376.88|375.28|376.49|374.89|0
1635344340000|2021-10-27 14:19:00|376.68|375.08|376.88|375.28|377.07|375.47|376.68|375.08|0
1635344350000|2021-10-27 14:19:10|377.07|375.47|377.27|375.67|377.27|375.67|377.07|375.47|0
1635344360000|2021-10-27 14:19:20|377.07|375.47|376.29|374.69|377.07|375.47|376.29|374.69|0
1635344370000|2021-10-27 14:19:30|376.49|374.89|376.29|374.69|376.49|374.89|376.1|374.5|0
1635344380000|2021-10-27 14:19:40|376.68|375.08|376.1|374.5|376.68|375.08|375.9|374.3|0
1635344390000|2021-10-27 14:19:50|376.49|374.89|376.68|375.08|376.68|375.08|376.49|374.89|0
1635344400000|2021-10-27 14:20:00|376.49|374.89|376.49|374.89|376.49|374.89|376.29|374.69|0
1635344410000|2021-10-27 14:20:10|376.68|375.08|377.07|375.47|377.07|375.47|376.68|375.08|0
1635344420000|2021-10-27 14:20:20|376.68|375.08|377.46|375.86|377.46|375.86|376.68|375.08|0
1635344430000|2021-10-27 14:20:30|377.66|376.06|377.85|376.25|377.85|376.25|377.66|376.06|0
1635344440000|2021-10-27 14:20:40|377.66|376.06|377.07|375.47|377.66|376.06|377.07|375.47|0
1635344450000|2021-10-27 14:20:50|377.27|375.67|377.27|375.67|377.46|375.86|377.07|375.47|0
1635344460000|2021-10-27 14:21:00|376.88|375.28|376.88|375.28|376.88|375.28|376.68|375.08|0
1635344470000|2021-10-27 14:21:10|376.68|375.08|376.88|375.28|376.88|375.28|376.68|375.08|0
1635344480000|2021-10-27 14:21:20|377.07|375.47|377.46|375.86|377.46|375.86|377.07|375.47|0
1635344490000|2021-10-27 14:21:30|377.85|376.25|377.85|376.25|377.85|376.25|377.56|375.96|0
1635344500000|2021-10-27 14:21:40|378.05|376.45|378.44|376.84|378.63|377.03|378.05|376.45|0
1635344510000|2021-10-27 14:21:50|378.83|377.23|379.22|377.62|379.32|377.72|378.83|377.23|0
1635344520000|2021-10-27 14:22:00|379.42|377.82|379.42|377.82|379.42|377.82|379.22|377.62|0
1635344530000|2021-10-27 14:22:10|379.81|378.21|379.81|378.21|379.81|378.21|379.61|378.01|0
1635344540000|2021-10-27 14:22:20|379.61|378.01|379.03|377.43|379.61|378.01|379.03|377.43|0
1635344550000|2021-10-27 14:22:30|379.22|377.62|378.44|376.84|379.22|377.62|378.44|376.84|0
1635344560000|2021-10-27 14:22:40|378.24|376.64|378.44|376.84|378.63|377.03|378.24|376.64|0
1635344570000|2021-10-27 14:22:50|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635344580000|2021-10-27 14:23:00|378.44|376.84|378.05|376.45|378.44|376.84|378.05|376.45|0
1635344590000|2021-10-27 14:23:10|378.14|376.54|378.24|376.64|378.24|376.64|378.05|376.45|0
1635344600000|2021-10-27 14:23:20|378.63|377.03|378.24|376.64|378.63|377.03|378.14|376.54|0
1635344610000|2021-10-27 14:23:30|378.63|377.03|378.63|377.03|378.63|377.03|378.44|376.84|0
1635344620000|2021-10-27 14:23:40|378.83|377.23|379.22|377.62|379.22|377.62|378.83|377.23|0
1635344630000|2021-10-27 14:23:50|379.02|377.42|379.22|377.62|379.22|377.62|378.83|377.23|0
1635344640000|2021-10-27 14:24:00|379.42|377.82|379.02|377.42|379.42|377.82|379.02|377.42|0
1635344650000|2021-10-27 14:24:10|378.83|377.23|378.44|376.84|378.83|377.23|378.44|376.84|0
1635344660000|2021-10-27 14:24:20|378.63|377.03|378.83|377.23|378.83|377.23|378.63|377.03|0
1635344670000|2021-10-27 14:24:30|379.02|377.42|378.83|377.23|379.02|377.42|378.63|377.03|0
1635344680000|2021-10-27 14:24:40|378.63|377.03|378.24|376.64|378.63|377.03|378.24|376.64|0
1635344690000|2021-10-27 14:24:50|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1635344700000|2021-10-27 14:25:00|377.85|376.25|377.85|376.25|377.85|376.25|377.66|376.06|0
1635344710000|2021-10-27 14:25:10|377.66|376.06|377.46|375.86|378.05|376.45|377.46|375.86|0
1635344720000|2021-10-27 14:25:20|378.05|376.45|377.85|376.25|378.05|376.45|377.85|376.25|0
1635344730000|2021-10-27 14:25:30|378.24|376.64|378.63|377.03|378.63|377.03|378.24|376.64|0
1635344750000|2021-10-27 14:25:50|378.44|376.84|378.63|377.03|378.63|377.03|378.44|376.84|0
1635344760000|2021-10-27 14:26:00|378.44|376.84|378.63|377.03|378.83|377.23|378.44|376.84|0
1635344770000|2021-10-27 14:26:10|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635344780000|2021-10-27 14:26:20|378.63|377.03|378.63|377.03|378.83|377.23|378.63|377.03|0
1635344790000|2021-10-27 14:26:30|378.44|376.84|378.05|376.45|378.44|376.84|378.05|376.45|0
1635344800000|2021-10-27 14:26:40|377.66|376.06|377.85|376.25|378.05|376.45|377.66|376.06|0
1635344810000|2021-10-27 14:26:50|378.05|376.45|377.94|376.34|378.05|376.45|377.85|376.25|0
1635344820000|2021-10-27 14:27:00|377.66|376.06|377.46|375.86|377.85|376.25|377.46|375.86|0
1635344830000|2021-10-27 14:27:10|377.66|376.06|377.07|375.47|377.66|376.06|377.07|375.47|0
1635344840000|2021-10-27 14:27:20|376.87|375.27|376.87|375.27|377.07|375.47|376.87|375.27|0
1635344850000|2021-10-27 14:27:30|376.68|375.08|376.87|375.27|376.87|375.27|376.68|375.08|0
1635344860000|2021-10-27 14:27:40|376.68|375.08|375.7|374.1|376.68|375.08|375.51|373.91|0
1635344870000|2021-10-27 14:27:50|375.32|373.72|375.12|373.52|375.32|373.72|374.54|372.94|0
1635344880000|2021-10-27 14:28:00|375.7|374.1|375.7|374.1|375.7|374.1|375.7|374.1|0
1635344890000|2021-10-27 14:28:10|375.32|373.72|375.51|373.91|375.51|373.91|375.12|373.52|0
1635344900000|2021-10-27 14:28:20|374.93|373.33|374.73|373.13|375.12|373.52|374.73|373.13|0
1635344910000|2021-10-27 14:28:30|374.54|372.94|374.34|372.74|374.73|373.13|374.34|372.74|0
1635344920000|2021-10-27 14:28:40|374.54|372.94|374.73|373.13|374.73|373.13|374.54|372.94|0
1635344930000|2021-10-27 14:28:50|374.93|373.33|374.73|373.13|374.93|373.33|374.73|373.13|0
1635344940000|2021-10-27 14:29:00|374.54|372.94|374.15|372.55|374.54|372.94|374.15|372.55|0
1635344950000|2021-10-27 14:29:10|374.34|372.74|374.34|372.74|374.54|372.94|374.34|372.74|0
1635344960000|2021-10-27 14:29:20|374.15|372.55|374.15|372.55|374.15|372.55|374.15|372.55|0
1635344970000|2021-10-27 14:29:30|374.34|372.74|374.34|372.74|374.34|372.74|373.95|372.35|0
1635344980000|2021-10-27 14:29:40|374.15|372.55|374.54|372.94|374.54|372.94|374.15|372.55|0
1635344990000|2021-10-27 14:29:50|374.73|373.13|375.31|373.71|375.31|373.71|374.73|373.13|0
1635345000000|2021-10-27 14:30:00|374.92|373.32|375.12|373.52|375.12|373.52|374.73|373.13|0
1635345010000|2021-10-27 14:30:10|375.31|373.71|375.12|373.52|375.31|373.71|374.54|372.94|0
1635345020000|2021-10-27 14:30:20|374.92|373.32|374.54|372.94|374.92|373.32|374.54|372.94|0
1635345030000|2021-10-27 14:30:30|374.73|373.13|375.7|374.1|375.7|374.1|374.73|373.13|0
1635345040000|2021-10-27 14:30:40|375.51|373.91|374.82|373.22|375.51|373.91|374.82|373.22|0
1635345050000|2021-10-27 14:30:50|375.12|373.52|375.31|373.71|375.31|373.71|374.92|373.32|0
1635345060000|2021-10-27 14:31:00|375.02|373.42|374.34|372.74|375.02|373.42|374.34|372.74|0
1635345070000|2021-10-27 14:31:10|374.53|372.93|373.95|372.35|374.53|372.93|373.95|372.35|0
1635345080000|2021-10-27 14:31:20|374.15|372.55|374.34|372.74|374.34|372.74|373.95|372.35|0
1635345090000|2021-10-27 14:31:30|374.15|372.55|374.34|372.74|374.34|372.74|374.15|372.55|0
1635345100000|2021-10-27 14:31:40|374.15|372.55|374.53|372.93|374.53|372.93|374.15|372.55|0
1635345110000|2021-10-27 14:31:50|374.92|373.32|375.12|373.52|375.12|373.52|374.82|373.22|0
1635345120000|2021-10-27 14:32:00|374.53|372.93|374.73|373.13|375.12|373.52|374.53|372.93|0
1635345130000|2021-10-27 14:32:10|375.12|373.52|375.31|373.71|375.51|373.91|375.12|373.52|0
1635345140000|2021-10-27 14:32:20|375.12|373.52|375.31|373.71|375.31|373.71|375.12|373.52|0
1635345150000|2021-10-27 14:32:30|375.7|374.1|375.7|374.1|375.7|374.1|375.51|373.91|0
1635345160000|2021-10-27 14:32:40|375.9|374.3|375.7|374.1|375.9|374.3|375.7|374.1|0
1635345170000|2021-10-27 14:32:50|376.29|374.69|376.09|374.49|376.29|374.69|375.9|374.3|0
1635345180000|2021-10-27 14:33:00|375.7|374.1|376.09|374.49|376.29|374.69|375.7|374.1|0
1635345190000|2021-10-27 14:33:10|376.48|374.88|376.87|375.27|376.87|375.27|376.48|374.88|0
1635345200000|2021-10-27 14:33:20|377.07|375.47|376.48|374.88|377.07|375.47|376.48|374.88|0
1635345210000|2021-10-27 14:33:30|376.87|375.27|377.07|375.47|377.07|375.47|376.68|375.08|0
1635345220000|2021-10-27 14:33:40|376.87|375.27|376.68|375.08|376.87|375.27|376.68|375.08|0
1635345230000|2021-10-27 14:33:50|376.29|374.69|376.68|375.08|376.68|375.08|376.09|374.49|0
1635345240000|2021-10-27 14:34:00|376.87|375.27|377.26|375.66|377.26|375.66|376.68|375.08|0
1635345250000|2021-10-27 14:34:10|377.46|375.86|377.65|376.05|377.85|376.25|377.46|375.86|0
1635345260000|2021-10-27 14:34:20|377.46|375.86|378.04|376.44|378.04|376.44|377.46|375.86|0
1635345270000|2021-10-27 14:34:30|378.43|376.83|378.43|376.83|378.63|377.03|378.43|376.83|0
1635345280000|2021-10-27 14:34:40|378.24|376.64|378.24|376.64|378.24|376.64|378.04|376.44|0
1635345290000|2021-10-27 14:34:50|378.04|376.44|378.04|376.44|378.04|376.44|378.04|376.44|0
1635345300000|2021-10-27 14:35:00|377.85|376.25|377.65|376.05|377.85|376.25|377.65|376.05|0
1635345310000|2021-10-27 14:35:10|377.85|376.25|377.46|375.86|377.85|376.25|377.46|375.86|0
1635345320000|2021-10-27 14:35:20|377.26|375.66|377.26|375.66|377.46|375.86|376.87|375.27|0
1635345330000|2021-10-27 14:35:30|377.07|375.47|376.29|374.69|377.07|375.47|376.29|374.69|0
1635345340000|2021-10-27 14:35:40|376.09|374.49|375.9|374.3|376.29|374.69|375.9|374.3|0
1635345350000|2021-10-27 14:35:50|376.09|374.49|375.9|374.3|376.09|374.49|375.9|374.3|0
1635345360000|2021-10-27 14:36:00|375.51|373.91|375.9|374.3|375.9|374.3|375.51|373.91|0
1635345370000|2021-10-27 14:36:10|376.09|374.49|376.28|374.68|376.28|374.68|376.09|374.49|0
1635345380000|2021-10-27 14:36:20|376.09|374.49|376.48|374.88|376.48|374.88|376.09|374.49|0
1635345390000|2021-10-27 14:36:30|376.09|374.49|375.51|373.91|376.09|374.49|375.51|373.91|0
1635345400000|2021-10-27 14:36:40|375.7|374.1|376.09|374.49|376.09|374.49|375.7|374.1|0
1635345410000|2021-10-27 14:36:50|375.7|374.1|375.31|373.71|375.7|374.1|375.12|373.52|0
1635345420000|2021-10-27 14:37:00|375.51|373.91|376.28|374.68|376.28|374.68|375.51|373.91|0
1635345430000|2021-10-27 14:37:10|376.67|375.07|376.87|375.27|376.87|375.27|376.48|374.88|0
1635345440000|2021-10-27 14:37:20|376.67|375.07|376.67|375.07|376.67|375.07|376.67|375.07|0
1635345450000|2021-10-27 14:37:30|376.48|374.88|376.28|374.68|376.48|374.88|376.28|374.68|0
1635345460000|2021-10-27 14:37:40|376.67|375.07|376.67|375.07|376.67|375.07|376.48|374.88|0
1635345470000|2021-10-27 14:37:50|376.87|375.27|376.87|375.27|377.06|375.46|376.87|375.27|0
1635345480000|2021-10-27 14:38:00|376.67|375.07|376.28|374.68|376.67|375.07|376.28|374.68|0
1635345490000|2021-10-27 14:38:10|376.48|374.88|376.09|374.49|376.48|374.88|376.09|374.49|0
1635345500000|2021-10-27 14:38:20|376.28|374.68|377.06|375.46|377.06|375.46|376.28|374.68|0
1635345510000|2021-10-27 14:38:30|376.87|375.27|376.87|375.27|376.87|375.27|376.67|375.07|0
1635345520000|2021-10-27 14:38:40|376.67|375.07|376.67|375.07|377.06|375.46|376.67|375.07|0
1635345530000|2021-10-27 14:38:50|376.48|374.88|376.67|375.07|376.67|375.07|376.48|374.88|0
1635345540000|2021-10-27 14:39:00|376.87|375.27|377.26|375.66|377.26|375.66|376.67|375.07|0
1635345550000|2021-10-27 14:39:10|377.65|376.05|377.65|376.05|377.65|376.05|377.45|375.85|0
1635345560000|2021-10-27 14:39:20|377.26|375.66|377.06|375.46|377.26|375.66|376.87|375.27|0
1635345570000|2021-10-27 14:39:30|376.87|375.27|377.26|375.66|377.26|375.66|376.87|375.27|0
1635345580000|2021-10-27 14:39:40|377.45|375.85|377.06|375.46|377.55|375.95|377.06|375.46|0
1635345590000|2021-10-27 14:39:50|377.26|375.66|377.26|375.66|377.26|375.66|377.26|375.66|0
1635345600000|2021-10-27 14:40:00|377.45|375.85|377.45|375.85|377.45|375.85|377.45|375.85|0
1635345610000|2021-10-27 14:40:10|377.65|376.05|377.84|376.24|377.84|376.24|377.65|376.05|0
1635345620000|2021-10-27 14:40:20|377.65|376.05|377.84|376.24|377.84|376.24|377.45|375.85|0
1635345630000|2021-10-27 14:40:30|377.65|376.05|377.26|375.66|377.65|376.05|377.26|375.66|0
1635345640000|2021-10-27 14:40:40|377.65|376.05|377.26|375.66|377.65|376.05|377.26|375.66|0
1635345650000|2021-10-27 14:40:50|377.06|375.46|377.65|376.05|377.65|376.05|377.06|375.46|0
1635345660000|2021-10-27 14:41:00|377.45|375.85|377.06|375.46|377.45|375.85|377.06|375.46|0
1635345670000|2021-10-27 14:41:10|377.26|375.66|376.67|375.07|377.45|375.85|376.67|375.07|0
1635345680000|2021-10-27 14:41:20|376.48|374.88|376.09|374.49|376.48|374.88|376.09|374.49|0
1635345690000|2021-10-27 14:41:30|376.18|374.58|375.89|374.29|376.18|374.58|375.7|374.1|0
1635345700000|2021-10-27 14:41:40|376.28|374.68|376.67|375.07|376.67|375.07|376.28|374.68|0
1635345710000|2021-10-27 14:41:50|376.87|375.27|376.87|375.27|376.87|375.27|376.67|375.07|0
1635345720000|2021-10-27 14:42:00|376.28|374.68|377.26|375.66|377.26|375.66|376.28|374.68|0
1635345730000|2021-10-27 14:42:10|376.87|375.27|377.06|375.46|377.06|375.46|376.87|375.27|0
1635345740000|2021-10-27 14:42:20|377.26|375.66|377.45|375.85|377.45|375.85|377.26|375.66|0
1635345750000|2021-10-27 14:42:30|377.65|376.05|377.45|375.85|377.65|376.05|377.26|375.66|0
1635345760000|2021-10-27 14:42:40|377.65|376.05|377.45|375.85|377.65|376.05|377.45|375.85|0
1635345770000|2021-10-27 14:42:50|377.65|376.05|377.45|375.85|377.65|376.05|377.45|375.85|0
1635345780000|2021-10-27 14:43:00|377.26|375.66|376.48|374.88|377.26|375.66|376.48|374.88|0
1635345790000|2021-10-27 14:43:10|376.67|375.07|376.48|374.88|376.67|375.07|376.48|374.88|0
1635345800000|2021-10-27 14:43:20|376.28|374.68|376.28|374.68|376.28|374.68|376.09|374.49|0
1635345810000|2021-10-27 14:43:30|376.09|374.49|376.09|374.49|376.09|374.49|375.89|374.29|0
1635345820000|2021-10-27 14:43:40|375.7|374.1|375.5|373.9|375.7|374.1|375.5|373.9|0
1635345830000|2021-10-27 14:43:50|375.7|374.1|375.31|373.71|375.7|374.1|375.31|373.71|0
1635345840000|2021-10-27 14:44:00|374.92|373.32|375.11|373.51|375.31|373.71|374.92|373.32|0
1635345850000|2021-10-27 14:44:10|375.31|373.71|375.5|373.9|375.5|373.9|375.11|373.51|0
1635345860000|2021-10-27 14:44:20|375.7|374.1|375.5|373.9|375.7|374.1|375.31|373.71|0
1635345870000|2021-10-27 14:44:30|375.31|373.71|375.7|374.1|375.7|374.1|375.31|373.71|0
1635345880000|2021-10-27 14:44:40|375.89|374.29|376.09|374.49|376.09|374.49|375.89|374.29|0
1635345890000|2021-10-27 14:44:50|376.48|374.88|376.28|374.68|376.48|374.88|376.09|374.49|0
1635345900000|2021-10-27 14:45:00|376.48|374.88|376.28|374.68|376.87|375.27|376.28|374.68|0
1635345910000|2021-10-27 14:45:10|376.67|375.07|375.89|374.29|376.67|375.07|375.89|374.29|0
1635345920000|2021-10-27 14:45:20|375.7|374.1|375.5|373.9|375.7|374.1|375.5|373.9|0
1635345930000|2021-10-27 14:45:30|375.31|373.71|375.31|373.71|375.31|373.71|375.11|373.51|0
1635345940000|2021-10-27 14:45:40|375.5|373.9|375.7|374.1|375.89|374.29|375.5|373.9|0
1635345950000|2021-10-27 14:45:50|375.5|373.9|375.7|374.1|375.7|374.1|375.5|373.9|0
1635345960000|2021-10-27 14:46:00|375.89|374.29|376.28|374.68|376.28|374.68|375.89|374.29|0
1635345970000|2021-10-27 14:46:10|375.89|374.29|374.92|373.32|375.89|374.29|374.92|373.32|0
1635345980000|2021-10-27 14:46:20|375.11|373.51|375.11|373.51|375.11|373.51|375.11|373.51|0
1635345990000|2021-10-27 14:46:30|374.92|373.32|375.5|373.9|375.5|373.9|374.92|373.32|0
1635346000000|2021-10-27 14:46:40|375.69|374.09|375.69|374.09|375.69|374.09|375.5|373.9|0
1635346010000|2021-10-27 14:46:50|375.11|373.51|374.92|373.32|375.3|373.7|374.92|373.32|0
1635346020000|2021-10-27 14:47:00|375.11|373.51|375.11|373.51|375.3|373.7|375.11|373.51|0
1635346030000|2021-10-27 14:47:10|375.5|373.9|375.5|373.9|375.5|373.9|375.3|373.7|0
1635346040000|2021-10-27 14:47:20|375.3|373.7|374.71|373.11|375.5|373.9|374.71|373.11|0
1635346050000|2021-10-27 14:47:30|374.51|372.91|374.85|373.25|375.14|373.54|374.32|372.72|0
1635346060000|2021-10-27 14:47:40|374.66|373.06|374.85|373.25|374.85|373.25|374.66|373.06|0
1635346070000|2021-10-27 14:47:50|375.24|373.64|375.05|373.45|375.24|373.64|374.85|373.25|0
1635346080000|2021-10-27 14:48:00|374.85|373.25|375.05|373.45|375.05|373.45|374.85|373.25|0
1635346090000|2021-10-27 14:48:10|375.24|373.64|375.05|373.45|375.24|373.64|375.05|373.45|0
1635346100000|2021-10-27 14:48:20|374.85|373.25|374.85|373.25|374.85|373.25|374.66|373.06|0
1635346110000|2021-10-27 14:48:30|375.24|373.64|375.44|373.84|375.44|373.84|375.24|373.64|0
1635346120000|2021-10-27 14:48:40|375.24|373.64|375.24|373.64|375.24|373.64|375.05|373.45|0
1635346130000|2021-10-27 14:48:50|375.05|373.45|375.44|373.84|375.44|373.84|375.05|373.45|0
1635346140000|2021-10-27 14:49:00|375.63|374.03|376.02|374.42|376.02|374.42|375.63|374.03|0
1635346150000|2021-10-27 14:49:10|376.21|374.61|376.21|374.61|376.41|374.81|376.21|374.61|0
1635346160000|2021-10-27 14:49:20|376.41|374.81|376.02|374.42|376.6|375|376.02|374.42|0
1635346170000|2021-10-27 14:49:30|376.8|375.2|376.6|375|376.8|375.2|376.6|375|0
1635346180000|2021-10-27 14:49:40|376.21|374.61|375.82|374.22|376.21|374.61|375.82|374.22|0
1635346190000|2021-10-27 14:49:50|375.63|374.03|375.82|374.22|375.82|374.22|375.63|374.03|0
1635346200000|2021-10-27 14:50:00|375.63|374.03|375.63|374.03|376.02|374.42|375.63|374.03|0
1635346210000|2021-10-27 14:50:10|375.82|374.22|375.92|374.32|375.92|374.32|375.82|374.22|0
1635346220000|2021-10-27 14:50:20|375.63|374.03|376.02|374.42|376.21|374.61|375.63|374.03|0
1635346230000|2021-10-27 14:50:30|375.82|374.22|376.21|374.61|376.21|374.61|375.82|374.22|0
1635346240000|2021-10-27 14:50:40|375.82|374.22|376.02|374.42|376.02|374.42|375.82|374.22|0
1635346250000|2021-10-27 14:50:50|376.21|374.61|376.02|374.42|376.21|374.61|376.02|374.42|0
1635346260000|2021-10-27 14:51:00|376.41|374.81|376.41|374.81|376.41|374.81|376.21|374.61|0
1635346270000|2021-10-27 14:51:10|376.6|375|376.99|375.39|377.19|375.59|376.6|375|0
1635346280000|2021-10-27 14:51:20|377.19|375.59|376.6|375|377.38|375.78|376.6|375|0
1635346290000|2021-10-27 14:51:30|376.21|374.61|376.41|374.81|376.41|374.81|376.21|374.61|0
1635346300000|2021-10-27 14:51:40|376.02|374.42|376.02|374.42|376.41|374.81|376.02|374.42|0
1635346310000|2021-10-27 14:51:50|376.21|374.61|375.82|374.22|376.21|374.61|375.82|374.22|0
1635346320000|2021-10-27 14:52:00|376.02|374.42|375.82|374.22|376.02|374.42|375.82|374.22|0
1635346330000|2021-10-27 14:52:10|375.63|374.03|375.82|374.22|375.82|374.22|375.63|374.03|0
1635346340000|2021-10-27 14:52:20|376.02|374.42|376.8|375.2|376.8|375.2|376.02|374.42|0
1635346350000|2021-10-27 14:52:30|376.6|375|376.41|374.81|376.6|375|376.41|374.81|0
1635346360000|2021-10-27 14:52:40|376.8|375.2|376.6|375|376.8|375.2|376.41|374.81|0
1635346370000|2021-10-27 14:52:50|376.8|375.2|376.6|375|376.8|375.2|376.6|375|0
1635346380000|2021-10-27 14:53:00|376.41|374.81|376.21|374.61|376.41|374.81|376.21|374.61|0
1635346390000|2021-10-27 14:53:10|375.82|374.22|375.43|373.83|375.82|374.22|375.43|373.83|0
1635346400000|2021-10-27 14:53:20|375.24|373.64|375.24|373.64|375.43|373.83|375.24|373.64|0
1635346410000|2021-10-27 14:53:30|375.04|373.44|375.63|374.03|375.63|374.03|375.04|373.44|0
1635346420000|2021-10-27 14:53:40|376.02|374.42|376.02|374.42|376.02|374.42|375.82|374.22|0
1635346430000|2021-10-27 14:53:50|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635346440000|2021-10-27 14:54:00|376.02|374.42|375.82|374.22|376.21|374.61|375.82|374.22|0
1635346450000|2021-10-27 14:54:10|376.02|374.42|375.82|374.22|376.02|374.42|375.82|374.22|0
1635346460000|2021-10-27 14:54:20|376.02|374.42|376.8|375.2|376.8|375.2|376.02|374.42|0
1635346470000|2021-10-27 14:54:30|376.99|375.39|376.99|375.39|376.99|375.39|376.99|375.39|0
1635346480000|2021-10-27 14:54:40|376.89|375.29|377.38|375.78|377.38|375.78|376.89|375.29|0
1635346490000|2021-10-27 14:54:50|377.19|375.59|378.16|376.56|378.36|376.76|377.19|375.59|0
1635346500000|2021-10-27 14:55:00|377.97|376.37|378.75|377.15|378.75|377.15|377.97|376.37|0
1635346510000|2021-10-27 14:55:10|378.36|376.76|378.36|376.76|378.55|376.95|378.36|376.76|0
1635346520000|2021-10-27 14:55:20|378.55|376.95|378.75|377.15|378.75|377.15|378.55|376.95|0
1635346530000|2021-10-27 14:55:30|378.94|377.34|378.75|377.15|378.94|377.34|378.75|377.15|0
1635346540000|2021-10-27 14:55:40|378.55|376.95|379.14|377.54|379.14|377.54|378.55|376.95|0
1635346550000|2021-10-27 14:55:50|378.94|377.34|379.33|377.73|379.33|377.73|378.94|377.34|0
1635346560000|2021-10-27 14:56:00|378.94|377.34|378.75|377.15|378.94|377.34|378.75|377.15|0
1635346570000|2021-10-27 14:56:10|378.94|377.34|378.94|377.34|378.94|377.34|378.94|377.34|0
1635346580000|2021-10-27 14:56:20|378.75|377.15|378.55|376.95|378.75|377.15|378.55|376.95|0
1635346590000|2021-10-27 14:56:30|378.36|376.76|378.16|376.56|378.36|376.76|378.16|376.56|0
1635346600000|2021-10-27 14:56:40|378.36|376.76|377.77|376.17|378.36|376.76|377.58|375.98|0
1635346610000|2021-10-27 14:56:50|377.38|375.78|377.77|376.17|377.77|376.17|377.38|375.78|0
1635346620000|2021-10-27 14:57:00|378.16|376.56|376.21|374.61|378.16|376.56|376.21|374.61|0
1635346630000|2021-10-27 14:57:10|376.4|374.8|375.63|374.03|376.4|374.8|375.63|374.03|0
1635346640000|2021-10-27 14:57:20|375.24|373.64|374.46|372.86|375.43|373.83|374.46|372.86|0
1635346650000|2021-10-27 14:57:30|374.26|372.66|373.49|371.89|374.26|372.66|373.49|371.89|0
1635346660000|2021-10-27 14:57:40|373.1|371.5|373.1|371.5|373.29|371.69|373.1|371.5|0
1635346670000|2021-10-27 14:57:50|373.49|371.89|373.68|372.08|373.87|372.27|373.49|371.89|0
1635346680000|2021-10-27 14:58:00|373.49|371.89|373.1|371.5|373.49|371.89|373.1|371.5|0
1635346690000|2021-10-27 14:58:10|373.29|371.69|373.1|371.5|373.49|371.89|373.1|371.5|0
1635346700000|2021-10-27 14:58:20|373.49|371.89|374.26|372.66|374.26|372.66|373.49|371.89|0
1635346710000|2021-10-27 14:58:30|374.46|372.86|374.65|373.05|374.65|373.05|374.46|372.86|0
1635346720000|2021-10-27 14:58:40|374.07|372.47|374.26|372.66|374.26|372.66|374.07|372.47|0
1635346730000|2021-10-27 14:58:50|374.07|372.47|374.07|372.47|374.26|372.66|374.07|372.47|0
1635346740000|2021-10-27 14:59:00|373.87|372.27|374.46|372.86|374.46|372.86|373.87|372.27|0
1635346750000|2021-10-27 14:59:10|374.65|373.05|374.07|372.47|374.65|373.05|374.07|372.47|0
1635346760000|2021-10-27 14:59:20|374.65|373.05|374.46|372.86|374.65|373.05|374.46|372.86|0
1635346770000|2021-10-27 14:59:30|374.65|373.05|374.46|372.86|374.65|373.05|374.46|372.86|0
1635346780000|2021-10-27 14:59:40|374.26|372.66|374.65|373.05|374.65|373.05|374.26|372.66|0
1635346790000|2021-10-27 14:59:50|374.46|372.86|374.26|372.66|374.46|372.86|374.26|372.66|0
1635346800000|2021-10-27 15:00:00|373.87|372.27|373.58|371.98|373.87|372.27|373.58|371.98|0
1635346810000|2021-10-27 15:00:10|374.07|372.47|375.04|373.44|375.04|373.44|374.07|372.47|0
1635346820000|2021-10-27 15:00:20|375.43|373.83|375.62|374.02|375.82|374.22|375.43|373.83|0
1635346830000|2021-10-27 15:00:30|376.01|374.41|375.82|374.22|376.01|374.41|375.82|374.22|0
1635346840000|2021-10-27 15:00:40|376.4|374.8|376.01|374.41|376.4|374.8|376.01|374.41|0
1635346850000|2021-10-27 15:00:50|375.82|374.22|375.43|373.83|375.82|374.22|375.43|373.83|0
1635346860000|2021-10-27 15:01:00|375.62|374.02|376.99|375.39|376.99|375.39|375.62|374.02|0
1635346870000|2021-10-27 15:01:10|376.79|375.19|376.6|375|376.79|375.19|376.6|375|0
1635346880000|2021-10-27 15:01:20|376.79|375.19|376.4|374.8|376.79|375.19|376.4|374.8|0
1635346890000|2021-10-27 15:01:30|376.21|374.61|376.11|374.51|376.21|374.61|376.01|374.41|0
1635346900000|2021-10-27 15:01:40|376.01|374.41|375.82|374.22|376.01|374.41|375.82|374.22|0
1635346910000|2021-10-27 15:01:50|375.62|374.02|375.23|373.63|375.62|374.02|375.04|373.44|0
1635346920000|2021-10-27 15:02:00|375.43|373.83|375.23|373.63|375.62|374.02|375.23|373.63|0
1635346930000|2021-10-27 15:02:10|375.62|374.02|375.43|373.83|375.82|374.22|375.43|373.83|0
1635346940000|2021-10-27 15:02:20|375.62|374.02|375.62|374.02|375.82|374.22|375.43|373.83|0
1635346950000|2021-10-27 15:02:30|375.82|374.22|375.23|373.63|376.01|374.41|375.23|373.63|0
1635346960000|2021-10-27 15:02:40|375.13|373.53|375.23|373.63|375.23|373.63|375.13|373.53|0
1635346970000|2021-10-27 15:02:50|375.43|373.83|375.82|374.22|375.82|374.22|375.43|373.83|0
1635346980000|2021-10-27 15:03:00|375.62|374.02|375.62|374.02|375.82|374.22|375.43|373.83|0
1635346990000|2021-10-27 15:03:10|375.43|373.83|375.82|374.22|375.82|374.22|375.43|373.83|0
1635347000000|2021-10-27 15:03:20|376.4|374.8|376.79|375.19|376.79|375.19|376.4|374.8|0
1635347010000|2021-10-27 15:03:30|376.6|375|376.4|374.8|376.6|375|376.21|374.61|0
1635347020000|2021-10-27 15:03:40|376.6|375|376.6|375|376.79|375.19|376.6|375|0
1635347030000|2021-10-27 15:03:50|376.21|374.61|376.21|374.61|376.4|374.8|376.21|374.61|0
1635347040000|2021-10-27 15:04:00|376.4|374.8|376.99|375.39|376.99|375.39|376.4|374.8|0
1635347050000|2021-10-27 15:04:10|377.18|375.58|376.99|375.39|377.18|375.58|376.99|375.39|0
1635347060000|2021-10-27 15:04:20|376.6|375|377.18|375.58|377.18|375.58|376.6|375|0
1635347070000|2021-10-27 15:04:30|376.99|375.39|376.79|375.19|376.99|375.39|376.79|375.19|0
1635347080000|2021-10-27 15:04:40|376.99|375.39|377.08|375.48|377.08|375.48|376.79|375.19|0
1635347090000|2021-10-27 15:04:50|377.18|375.58|377.18|375.58|377.38|375.78|377.18|375.58|0
1635347100000|2021-10-27 15:05:00|377.38|375.78|377.38|375.78|377.38|375.78|377.18|375.58|0
1635347110000|2021-10-27 15:05:10|377.57|375.97|377.77|376.17|378.16|376.56|377.57|375.97|0
1635347120000|2021-10-27 15:05:20|377.57|375.97|377.77|376.17|377.77|376.17|377.38|375.78|0
1635347130000|2021-10-27 15:05:30|377.57|375.97|377.57|375.97|377.57|375.97|377.38|375.78|0
1635347140000|2021-10-27 15:05:40|377.77|376.17|378.16|376.56|378.16|376.56|377.57|375.97|0
1635347150000|2021-10-27 15:05:50|378.35|376.75|378.74|377.14|378.94|377.34|378.35|376.75|0
1635347160000|2021-10-27 15:06:00|378.94|377.34|378.74|377.14|378.94|377.34|378.74|377.14|0
1635347170000|2021-10-27 15:06:10|378.35|376.75|377.77|376.17|378.35|376.75|377.77|376.17|0
1635347180000|2021-10-27 15:06:20|377.57|375.97|377.77|376.17|377.77|376.17|377.57|375.97|0
1635347190000|2021-10-27 15:06:30|377.57|375.97|377.37|375.77|377.57|375.97|377.37|375.77|0
1635347200000|2021-10-27 15:06:40|377.77|376.17|377.77|376.17|377.96|376.36|377.57|375.97|0
1635347210000|2021-10-27 15:06:50|377.96|376.36|377.57|375.97|377.96|376.36|377.57|375.97|0
1635347220000|2021-10-27 15:07:00|378.35|376.75|378.74|377.14|378.74|377.14|378.35|376.75|0
1635347230000|2021-10-27 15:07:10|378.55|376.95|378.35|376.75|378.94|377.34|378.35|376.75|0
1635347240000|2021-10-27 15:07:20|378.16|376.56|378.55|376.95|378.55|376.95|378.16|376.56|0
1635347250000|2021-10-27 15:07:30|378.35|376.75|378.35|376.75|378.35|376.75|378.16|376.56|0
1635347260000|2021-10-27 15:07:40|378.15|376.55|378.35|376.75|378.35|376.75|378.15|376.55|0
1635347270000|2021-10-27 15:07:50|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635347280000|2021-10-27 15:08:00|378.25|376.65|378.35|376.75|378.35|376.75|378.25|376.65|0
1635347290000|2021-10-27 15:08:10|378.55|376.95|378.55|376.95|378.55|376.95|378.35|376.75|0
1635347300000|2021-10-27 15:08:20|378.74|377.14|378.55|376.95|378.74|377.14|378.35|376.75|0
1635347310000|2021-10-27 15:08:30|378.35|376.75|378.15|376.55|378.35|376.75|378.15|376.55|0
1635347320000|2021-10-27 15:08:40|378.25|376.65|378.15|376.55|378.25|376.65|378.15|376.55|0
1635347330000|2021-10-27 15:08:50|378.35|376.75|378.54|376.94|378.54|376.94|378.25|376.65|0
1635347340000|2021-10-27 15:09:00|378.35|376.75|378.74|377.14|378.74|377.14|378.35|376.75|0
1635347350000|2021-10-27 15:09:10|378.54|376.94|378.74|377.14|378.74|377.14|378.54|376.94|0
1635347360000|2021-10-27 15:09:20|378.94|377.34|378.74|377.14|378.94|377.34|378.74|377.14|0
1635347370000|2021-10-27 15:09:30|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635347380000|2021-10-27 15:09:40|378.54|376.94|378.35|376.75|378.54|376.94|378.35|376.75|0
1635347390000|2021-10-27 15:09:50|378.54|376.94|378.15|376.55|378.54|376.94|378.15|376.55|0
1635347400000|2021-10-27 15:10:00|378.35|376.75|377.76|376.16|378.35|376.75|377.76|376.16|0
1635347410000|2021-10-27 15:10:10|377.96|376.36|377.96|376.36|377.96|376.36|377.96|376.36|0
1635347420000|2021-10-27 15:10:20|378.15|376.55|377.96|376.36|378.15|376.55|377.96|376.36|0
1635347430000|2021-10-27 15:10:30|377.76|376.16|377.57|375.97|377.76|376.16|377.57|375.97|0
1635347440000|2021-10-27 15:10:40|377.37|375.77|377.37|375.77|377.57|375.97|376.98|375.38|0
1635347450000|2021-10-27 15:10:50|377.57|375.97|378.15|376.55|378.15|376.55|377.57|375.97|0
1635347460000|2021-10-27 15:11:00|377.96|376.36|378.35|376.75|378.35|376.75|377.96|376.36|0
1635347470000|2021-10-27 15:11:10|378.15|376.55|378.54|376.94|378.93|377.33|378.15|376.55|0
1635347480000|2021-10-27 15:11:20|378.74|377.14|378.93|377.33|378.93|377.33|378.74|377.14|0
1635347490000|2021-10-27 15:11:30|378.74|377.14|378.74|377.14|378.74|377.14|378.74|377.14|0
1635347500000|2021-10-27 15:11:40|378.93|377.33|379.13|377.53|379.33|377.73|378.93|377.33|0
1635347510000|2021-10-27 15:11:50|379.33|377.73|379.13|377.53|379.33|377.73|379.13|377.53|0
1635347530000|2021-10-27 15:12:10|378.93|377.33|378.93|377.33|378.93|377.33|378.93|377.33|0
1635347540000|2021-10-27 15:12:20|378.74|377.14|378.54|376.94|378.74|377.14|378.54|376.94|0
1635347550000|2021-10-27 15:12:30|378.35|376.75|378.54|376.94|378.54|376.94|378.35|376.75|0
1635347560000|2021-10-27 15:12:40|378.64|377.04|378.74|377.14|378.74|377.14|378.54|376.94|0
1635347570000|2021-10-27 15:12:50|378.54|376.94|378.74|377.14|378.74|377.14|378.54|376.94|0
1635347580000|2021-10-27 15:13:00|378.54|376.94|378.54|376.94|378.74|377.14|378.54|376.94|0
1635347590000|2021-10-27 15:13:10|378.74|377.14|378.93|377.33|378.93|377.33|378.74|377.14|0
1635347600000|2021-10-27 15:13:20|379.13|377.53|378.93|377.33|379.32|377.72|378.93|377.33|0
1635347610000|2021-10-27 15:13:30|379.13|377.53|379.13|377.53|379.13|377.53|379.13|377.53|0
1635347620000|2021-10-27 15:13:40|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635347630000|2021-10-27 15:13:50|379.52|377.92|379.61|378.01|379.72|378.12|379.52|377.92|0
1635347640000|2021-10-27 15:14:00|379.13|377.53|378.93|377.33|379.13|377.53|378.93|377.33|0
1635347650000|2021-10-27 15:14:10|378.83|377.23|378.74|377.14|378.93|377.33|378.74|377.14|0
1635347660000|2021-10-27 15:14:20|379.13|377.53|379.32|377.72|379.52|377.92|379.13|377.53|0
1635347670000|2021-10-27 15:14:30|379.13|377.53|379.52|377.92|379.52|377.92|379.13|377.53|0
1635347680000|2021-10-27 15:14:40|379.71|378.11|379.52|377.92|379.71|378.11|379.52|377.92|0
1635347690000|2021-10-27 15:14:50|379.71|378.11|379.71|378.11|379.91|378.31|379.71|378.11|0
1635347700000|2021-10-27 15:15:00|379.52|377.92|379.13|377.53|379.52|377.92|378.74|377.14|0
1635347710000|2021-10-27 15:15:10|378.74|377.14|378.15|376.55|378.74|377.14|378.15|376.55|0
1635347720000|2021-10-27 15:15:20|377.76|376.16|378.74|377.14|378.74|377.14|377.76|376.16|0
1635347730000|2021-10-27 15:15:30|378.54|376.94|378.35|376.75|378.93|377.33|378.35|376.75|0
1635347740000|2021-10-27 15:15:40|378.15|376.55|378.35|376.75|378.35|376.75|378.15|376.55|0
1635347750000|2021-10-27 15:15:50|378.54|376.94|378.35|376.75|378.54|376.94|377.96|376.36|0
1635347760000|2021-10-27 15:16:00|378.54|376.94|379.13|377.53|379.13|377.53|378.54|376.94|0
1635347770000|2021-10-27 15:16:10|378.93|377.33|378.54|376.94|378.93|377.33|378.54|376.94|0
1635347780000|2021-10-27 15:16:20|378.74|377.14|378.93|377.33|378.93|377.33|378.74|377.14|0
1635347790000|2021-10-27 15:16:30|378.74|377.14|378.74|377.14|378.93|377.33|378.74|377.14|0
1635347800000|2021-10-27 15:16:40|378.54|376.94|378.83|377.23|378.93|377.33|378.54|376.94|0
1635347810000|2021-10-27 15:16:50|378.74|377.14|378.35|376.75|378.74|377.14|378.35|376.75|0
1635347820000|2021-10-27 15:17:00|378.54|376.94|378.83|377.23|378.83|377.23|378.54|376.94|0
1635347830000|2021-10-27 15:17:10|379.13|377.53|379.32|377.72|379.32|377.72|379.13|377.53|0
1635347840000|2021-10-27 15:17:20|379.13|377.53|379.32|377.72|379.32|377.72|378.93|377.33|0
1635347850000|2021-10-27 15:17:30|379.13|377.53|379.32|377.72|379.32|377.72|379.13|377.53|0
1635347860000|2021-10-27 15:17:40|379.13|377.53|379.32|377.72|379.32|377.72|379.13|377.53|0
1635347870000|2021-10-27 15:17:50|379.13|377.53|379.32|377.72|379.32|377.72|379.13|377.53|0
1635347880000|2021-10-27 15:18:00|379.13|377.53|379.32|377.72|379.52|377.92|379.13|377.53|0
1635347890000|2021-10-27 15:18:10|379.22|377.62|379.71|378.11|379.71|378.11|379.13|377.53|0
1635347910000|2021-10-27 15:18:30|379.91|378.31|379.32|377.72|379.91|378.31|379.32|377.72|0
1635347920000|2021-10-27 15:18:40|379.52|377.92|379.32|377.72|379.52|377.92|379.32|377.72|0
1635347930000|2021-10-27 15:18:50|379.13|377.53|379.13|377.53|379.32|377.72|379.13|377.53|0
1635347940000|2021-10-27 15:19:00|379.32|377.72|379.52|377.92|379.52|377.92|379.13|377.53|0
1635347950000|2021-10-27 15:19:10|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635347960000|2021-10-27 15:19:20|378.93|377.33|378.93|377.33|378.93|377.33|378.73|377.13|0
1635347970000|2021-10-27 15:19:30|378.73|377.13|378.93|377.33|378.93|377.33|378.73|377.13|0
1635347980000|2021-10-27 15:19:40|379.02|377.42|378.93|377.33|379.02|377.42|378.93|377.33|0
1635347990000|2021-10-27 15:19:50|379.13|377.53|379.52|377.92|379.52|377.92|379.13|377.53|0
1635348000000|2021-10-27 15:20:00|379.13|377.53|379.71|378.11|379.71|378.11|379.13|377.53|0
1635348010000|2021-10-27 15:20:10|379.52|377.92|378.93|377.33|379.52|377.92|378.93|377.33|0
1635348020000|2021-10-27 15:20:20|379.12|377.52|379.12|377.52|379.12|377.52|379.12|377.52|0
1635348030000|2021-10-27 15:20:30|378.93|377.33|378.93|377.33|378.93|377.33|378.93|377.33|0
1635348040000|2021-10-27 15:20:40|378.73|377.13|378.15|376.55|378.73|377.13|378.15|376.55|0
1635348050000|2021-10-27 15:20:50|378.34|376.74|378.93|377.33|378.93|377.33|378.34|376.74|0
1635348060000|2021-10-27 15:21:00|379.12|377.52|379.32|377.72|379.52|377.92|379.12|377.52|0
1635348070000|2021-10-27 15:21:10|379.52|377.92|379.32|377.72|379.71|378.11|379.32|377.72|0
1635348080000|2021-10-27 15:21:20|379.12|377.52|379.12|377.52|379.12|377.52|379.02|377.42|0
1635348090000|2021-10-27 15:21:30|379.32|377.72|379.91|378.31|379.91|378.31|379.32|377.72|0
1635348100000|2021-10-27 15:21:40|379.71|378.11|379.32|377.72|379.71|378.11|379.32|377.72|0
1635348110000|2021-10-27 15:21:50|379.22|377.62|379.12|377.52|379.22|377.62|378.93|377.33|0
1635348120000|2021-10-27 15:22:00|378.93|377.33|378.54|376.94|378.93|377.33|378.54|376.94|0
1635348130000|2021-10-27 15:22:10|378.73|377.13|378.73|377.13|378.73|377.13|378.73|377.13|0
1635348140000|2021-10-27 15:22:20|378.54|376.94|378.73|377.13|378.73|377.13|378.54|376.94|0
1635348150000|2021-10-27 15:22:30|378.54|376.94|378.73|377.13|378.93|377.33|378.54|376.94|0
1635348160000|2021-10-27 15:22:40|378.93|377.33|378.73|377.13|378.93|377.33|378.63|377.03|0
1635348170000|2021-10-27 15:22:50|378.54|376.94|378.54|376.94|378.73|377.13|378.54|376.94|0
1635348180000|2021-10-27 15:23:00|378.34|376.74|378.73|377.13|378.93|377.33|378.34|376.74|0
1635348190000|2021-10-27 15:23:10|378.93|377.33|378.93|377.33|378.93|377.33|378.73|377.13|0
1635348200000|2021-10-27 15:23:20|378.54|376.94|378.54|376.94|378.73|377.13|378.54|376.94|0
1635348210000|2021-10-27 15:23:30|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1635348220000|2021-10-27 15:23:40|377.95|376.35|377.95|376.35|378.04|376.44|377.95|376.35|0
1635348230000|2021-10-27 15:23:50|378.15|376.55|378.15|376.55|378.34|376.74|378.15|376.55|0
1635348240000|2021-10-27 15:24:00|378.24|376.64|378.54|376.94|378.63|377.03|378.24|376.64|0
1635348250000|2021-10-27 15:24:10|378.73|377.13|377.95|376.35|378.73|377.13|377.95|376.35|0
1635348260000|2021-10-27 15:24:20|377.76|376.16|377.37|375.77|377.76|376.16|377.37|375.77|0
1635348270000|2021-10-27 15:24:30|376.98|375.38|376.78|375.18|376.98|375.38|376.78|375.18|0
1635348280000|2021-10-27 15:24:40|376.58|374.98|376.58|374.98|376.78|375.18|376.58|374.98|0
1635348290000|2021-10-27 15:24:50|376.97|375.37|376.97|375.37|376.97|375.37|376.78|375.18|0
1635348300000|2021-10-27 15:25:00|377.17|375.57|377.17|375.57|377.17|375.57|377.17|375.57|0
1635348310000|2021-10-27 15:25:10|376.97|375.37|376.58|374.98|377.17|375.57|376.39|374.79|0
1635348320000|2021-10-27 15:25:20|376.48|374.88|376.19|374.59|376.48|374.88|376.19|374.59|0
1635348330000|2021-10-27 15:25:30|376.39|374.79|376.19|374.59|376.39|374.79|376.19|374.59|0
1635348340000|2021-10-27 15:25:40|376.39|374.79|376.39|374.79|376.39|374.79|376.19|374.59|0
1635348350000|2021-10-27 15:25:50|376.19|374.59|376|374.4|376.19|374.59|376|374.4|0
1635348360000|2021-10-27 15:26:00|375.61|374.01|376.19|374.59|376.19|374.59|375.61|374.01|0
1635348370000|2021-10-27 15:26:10|376|374.4|376.58|374.98|376.58|374.98|376|374.4|0
1635348380000|2021-10-27 15:26:20|376.78|375.18|376.39|374.79|376.78|375.18|376.39|374.79|0
1635348390000|2021-10-27 15:26:30|376.58|374.98|376|374.4|376.78|375.18|376|374.4|0
1635348400000|2021-10-27 15:26:40|376.19|374.59|376.19|374.59|376.39|374.79|376.19|374.59|0
1635348410000|2021-10-27 15:26:50|376|374.4|375.9|374.3|376|374.4|375.9|374.3|0
1635348420000|2021-10-27 15:27:00|376|374.4|376.19|374.59|376.19|374.59|376|374.4|0
1635348430000|2021-10-27 15:27:10|376.58|374.98|376.78|375.18|376.78|375.18|376.58|374.98|0
1635348440000|2021-10-27 15:27:20|376.58|374.98|376.97|375.37|376.97|375.37|376.58|374.98|0
1635348450000|2021-10-27 15:27:30|376.78|375.18|376.97|375.37|376.97|375.37|376.78|375.18|0
1635348460000|2021-10-27 15:27:40|377.36|375.76|377.26|375.66|377.36|375.76|377.17|375.57|0
1635348470000|2021-10-27 15:27:50|377.56|375.96|377.75|376.15|377.75|376.15|377.56|375.96|0
1635348480000|2021-10-27 15:28:00|377.36|375.76|377.75|376.15|377.75|376.15|377.36|375.76|0
1635348490000|2021-10-27 15:28:10|377.56|375.96|377.75|376.15|377.75|376.15|377.56|375.96|0
1635348500000|2021-10-27 15:28:20|377.95|376.35|377.75|376.15|377.95|376.35|377.75|376.15|0
1635348510000|2021-10-27 15:28:30|377.95|376.35|377.75|376.15|377.95|376.35|377.75|376.15|0
1635348520000|2021-10-27 15:28:40|377.95|376.35|378.04|376.44|378.04|376.44|377.95|376.35|0
1635348530000|2021-10-27 15:28:50|377.95|376.35|377.56|375.96|378.14|376.54|377.56|375.96|0
1635348540000|2021-10-27 15:29:00|377.75|376.15|377.75|376.15|377.95|376.35|377.75|376.15|0
1635348550000|2021-10-27 15:29:10|377.95|376.35|378.53|376.93|378.53|376.93|377.95|376.35|0
1635348560000|2021-10-27 15:29:20|378.34|376.74|377.95|376.35|378.53|376.93|377.95|376.35|0
1635348570000|2021-10-27 15:29:30|377.85|376.25|377.95|376.35|377.95|376.35|377.85|376.25|0
1635348580000|2021-10-27 15:29:40|378.14|376.54|378.14|376.54|378.34|376.74|378.14|376.54|0
1635348590000|2021-10-27 15:29:50|377.95|376.35|377.75|376.15|377.95|376.35|377.75|376.15|0
1635348600000|2021-10-27 15:30:00|377.95|376.35|377.95|376.35|378.14|376.54|377.95|376.35|0
1635348610000|2021-10-27 15:30:10|377.36|375.76|377.36|375.76|377.56|375.96|377.36|375.76|0
1635348620000|2021-10-27 15:30:20|377.56|375.96|377.56|375.96|377.56|375.96|377.26|375.66|0
1635348630000|2021-10-27 15:30:30|377.65|376.05|377.75|376.15|377.75|376.15|377.65|376.05|0
1635348640000|2021-10-27 15:30:40|377.46|375.86|376.97|375.37|377.46|375.86|376.97|375.37|0
1635348650000|2021-10-27 15:30:50|376.78|375.18|376.97|375.37|376.97|375.37|376.78|375.18|0
1635348660000|2021-10-27 15:31:00|377.17|375.57|377.36|375.76|377.46|375.86|377.17|375.57|0
1635348670000|2021-10-27 15:31:10|377.56|375.96|377.56|375.96|377.95|376.35|377.56|375.96|0
1635348680000|2021-10-27 15:31:20|377.36|375.76|377.56|375.96|377.56|375.96|377.36|375.76|0
1635348690000|2021-10-27 15:31:30|377.17|375.57|376.97|375.37|377.17|375.57|376.97|375.37|0
1635348700000|2021-10-27 15:31:40|377.17|375.57|376.97|375.37|377.17|375.57|376.97|375.37|0
1635348710000|2021-10-27 15:31:50|377.17|375.57|377.36|375.76|377.36|375.76|377.17|375.57|0
1635348720000|2021-10-27 15:32:00|377.17|375.57|377.75|376.15|377.75|376.15|377.17|375.57|0
1635348730000|2021-10-27 15:32:10|377.56|375.96|376.78|375.18|377.56|375.96|376.78|375.18|0
1635348740000|2021-10-27 15:32:20|376.97|375.37|376.97|375.37|376.97|375.37|376.67|375.07|0
1635348750000|2021-10-27 15:32:30|377.17|375.57|376.97|375.37|377.17|375.57|376.97|375.37|0
1635348760000|2021-10-27 15:32:40|377.17|375.57|377.36|375.76|377.36|375.76|377.17|375.57|0
1635348770000|2021-10-27 15:32:50|377.17|375.57|376.97|375.37|377.56|375.96|376.97|375.37|0
1635348780000|2021-10-27 15:33:00|377.17|375.57|376.78|375.18|377.17|375.57|376.78|375.18|0
1635348790000|2021-10-27 15:33:10|376.58|374.98|376.19|374.59|376.58|374.98|376.19|374.59|0
1635348800000|2021-10-27 15:33:20|376|374.4|375.8|374.2|376|374.4|375.8|374.2|0
1635348810000|2021-10-27 15:33:30|376|374.4|376.58|374.98|376.58|374.98|376|374.4|0
1635348820000|2021-10-27 15:33:40|376.97|375.37|376.97|375.37|376.97|375.37|376.97|375.37|0
1635348830000|2021-10-27 15:33:50|376.77|375.17|377.16|375.56|377.16|375.56|376.77|375.17|0
1635348840000|2021-10-27 15:34:00|377.36|375.76|376.31|374.71|377.36|375.76|376.31|374.71|0
1635348850000|2021-10-27 15:34:10|376.51|374.91|376.71|375.11|376.71|375.11|376.31|374.71|0
1635348860000|2021-10-27 15:34:20|376.51|374.91|376.31|374.71|376.51|374.91|376.31|374.71|0
1635348870000|2021-10-27 15:34:30|376.12|374.52|376.12|374.52|376.31|374.71|376.12|374.52|0
1635348880000|2021-10-27 15:34:40|376.31|374.71|376.31|374.71|376.51|374.91|376.31|374.71|0
1635348890000|2021-10-27 15:34:50|376.51|374.91|376.9|375.3|376.9|375.3|376.31|374.71|0
1635348900000|2021-10-27 15:35:00|376.7|375.1|376.12|374.52|376.7|375.1|376.12|374.52|0
1635348910000|2021-10-27 15:35:10|375.73|374.13|375.14|373.54|375.73|374.13|375.14|373.54|0
1635348920000|2021-10-27 15:35:20|375.34|373.74|375.34|373.74|375.34|373.74|375.14|373.54|0
1635348930000|2021-10-27 15:35:30|375.53|373.93|376.12|374.52|376.12|374.52|375.53|373.93|0
1635348940000|2021-10-27 15:35:40|376.31|374.71|376.12|374.52|376.31|374.71|376.12|374.52|0
1635348950000|2021-10-27 15:35:50|375.92|374.32|375.73|374.13|375.92|374.32|375.73|374.13|0
1635348960000|2021-10-27 15:36:00|375.92|374.32|375.53|373.93|375.92|374.32|375.53|373.93|0
1635348970000|2021-10-27 15:36:10|376.06|374.46|375.47|373.87|376.06|374.46|375.47|373.87|0
1635348980000|2021-10-27 15:36:20|375.86|374.26|376.49|374.89|376.69|375.09|375.86|374.26|0
1635348990000|2021-10-27 15:36:30|376.08|374.48|375.86|374.26|376.47|374.87|375.86|374.26|0
1635349000000|2021-10-27 15:36:40|375.67|374.07|376.06|374.46|376.06|374.46|375.67|374.07|0
1635349010000|2021-10-27 15:36:50|375.86|374.26|375.47|373.87|375.86|374.26|375.47|373.87|0
1635349020000|2021-10-27 15:37:00|375.67|374.07|375.47|373.87|375.67|374.07|375.47|373.87|0
1635349030000|2021-10-27 15:37:10|375.28|373.68|375.17|373.57|375.28|373.68|375.17|373.57|0
1635349040000|2021-10-27 15:37:20|375.28|373.68|375.28|373.68|375.28|373.68|375.28|373.68|0
1635349050000|2021-10-27 15:37:30|374.69|373.09|375.08|373.48|375.08|373.48|374.69|373.09|0
1635349060000|2021-10-27 15:37:40|374.89|373.29|374.89|373.29|374.89|373.29|374.89|373.29|0
1635349070000|2021-10-27 15:37:50|374.78|373.18|375.27|373.67|375.27|373.67|374.78|373.18|0
1635349080000|2021-10-27 15:38:00|375.47|373.87|375.66|374.06|375.66|374.06|375.27|373.67|0
1635349090000|2021-10-27 15:38:10|375.86|374.26|376.44|374.84|376.44|374.84|375.86|374.26|0
1635349100000|2021-10-27 15:38:20|376.25|374.65|376.44|374.84|376.44|374.84|376.25|374.65|0
1635349110000|2021-10-27 15:38:30|376.64|375.04|376.64|375.04|376.64|375.04|376.64|375.04|0
1635349120000|2021-10-27 15:38:40|376.83|375.23|377.03|375.43|377.03|375.43|376.64|375.04|0
1635349130000|2021-10-27 15:38:50|376.83|375.23|377.23|375.63|377.23|375.63|376.83|375.23|0
1635349140000|2021-10-27 15:39:00|376.83|375.23|376.64|375.04|376.83|375.23|376.44|374.84|0
1635349150000|2021-10-27 15:39:10|376.83|375.23|376.83|375.23|376.83|375.23|376.64|375.04|0
1635349160000|2021-10-27 15:39:20|376.64|375.04|376.83|375.23|376.83|375.23|376.44|374.84|0
1635349170000|2021-10-27 15:39:30|376.64|375.04|377.03|375.43|377.03|375.43|376.64|375.04|0
1635349180000|2021-10-27 15:39:40|376.83|375.23|376.83|375.23|376.83|375.23|376.83|375.23|0
1635349190000|2021-10-27 15:39:50|377.03|375.43|377.03|375.43|377.03|375.43|377.03|375.43|0
1635349200000|2021-10-27 15:40:00|377.22|375.62|377.03|375.43|377.22|375.62|377.03|375.43|0
1635349210000|2021-10-27 15:40:10|376.83|375.23|376.64|375.04|376.83|375.23|376.64|375.04|0
1635349220000|2021-10-27 15:40:20|376.83|375.23|377.42|375.82|377.42|375.82|376.64|375.04|0
1635349230000|2021-10-27 15:40:30|377.22|375.62|377.61|376.01|377.61|376.01|377.22|375.62|0
1635349240000|2021-10-27 15:40:40|377.42|375.82|377.22|375.62|377.42|375.82|377.22|375.62|0
1635349250000|2021-10-27 15:40:50|376.83|375.23|377.03|375.43|377.22|375.62|376.83|375.23|0
1635349260000|2021-10-27 15:41:00|376.83|375.23|377.03|375.43|377.03|375.43|376.83|375.23|0
1635349270000|2021-10-27 15:41:10|377.22|375.62|376.83|375.23|377.22|375.62|376.83|375.23|0
1635349280000|2021-10-27 15:41:20|376.64|375.04|376.64|375.04|376.64|375.04|376.64|375.04|0
1635349290000|2021-10-27 15:41:30|376.83|375.23|376.83|375.23|376.83|375.23|376.64|375.04|0
1635349300000|2021-10-27 15:41:40|377.03|375.43|377.03|375.43|377.03|375.43|376.83|375.23|0
1635349310000|2021-10-27 15:41:50|377.22|375.62|377.22|375.62|377.22|375.62|377.03|375.43|0
1635349320000|2021-10-27 15:42:00|377.03|375.43|378.2|376.6|378.2|376.6|377.03|375.43|0
1635349330000|2021-10-27 15:42:10|378|376.4|378|376.4|378.4|376.8|378|376.4|0
1635349340000|2021-10-27 15:42:20|378.2|376.6|378.2|376.6|378.59|376.99|378.2|376.6|0
1635349350000|2021-10-27 15:42:30|378.4|376.8|378.2|376.6|378.4|376.8|378.2|376.6|0
1635349360000|2021-10-27 15:42:40|378.4|376.8|378.2|376.6|378.4|376.8|378.2|376.6|0
1635349370000|2021-10-27 15:42:50|378|376.4|377.81|376.21|378|376.4|377.81|376.21|0
1635349380000|2021-10-27 15:43:00|377.61|376.01|377.61|376.01|377.81|376.21|377.61|376.01|0
1635349390000|2021-10-27 15:43:10|377.81|376.21|377.81|376.21|377.81|376.21|377.81|376.21|0
1635349400000|2021-10-27 15:43:20|377.61|376.01|377.42|375.82|377.61|376.01|377.42|375.82|0
1635349410000|2021-10-27 15:43:30|377.61|376.01|377.61|376.01|377.61|376.01|377.61|376.01|0
1635349420000|2021-10-27 15:43:40|377.42|375.82|377.61|376.01|377.61|376.01|377.42|375.82|0
1635349430000|2021-10-27 15:43:50|377.42|375.82|377.22|375.62|377.42|375.82|377.22|375.62|0
1635349440000|2021-10-27 15:44:00|377.12|375.52|377.03|375.43|377.12|375.52|376.83|375.23|0
1635349450000|2021-10-27 15:44:10|376.83|375.23|376.64|375.04|376.83|375.23|376.64|375.04|0
1635349460000|2021-10-27 15:44:20|376.83|375.23|377.03|375.43|377.03|375.43|376.83|375.23|0
1635349470000|2021-10-27 15:44:30|376.83|375.23|376.64|375.04|376.83|375.23|376.64|375.04|0
1635349480000|2021-10-27 15:44:40|376.44|374.84|376.44|374.84|376.64|375.04|376.44|374.84|0
1635349500000|2021-10-27 15:45:00|376.64|375.04|375.86|374.26|376.64|375.04|375.86|374.26|0
1635349510000|2021-10-27 15:45:10|376.05|374.45|376.25|374.65|376.25|374.65|375.86|374.26|0
1635349520000|2021-10-27 15:45:20|376.05|374.45|376.05|374.45|376.05|374.45|375.86|374.26|0
1635349550000|2021-10-27 15:45:50|376.25|374.65|376.44|374.84|376.44|374.84|376.25|374.65|0
1635349560000|2021-10-27 15:46:00|376.25|374.65|376.05|374.45|376.25|374.65|376.05|374.45|0
1635349570000|2021-10-27 15:46:10|375.86|374.26|375.66|374.06|376.05|374.45|375.66|374.06|0
1635349580000|2021-10-27 15:46:20|375.27|373.67|375.27|373.67|375.27|373.67|375.27|373.67|0
1635349590000|2021-10-27 15:46:30|375.47|373.87|375.47|373.87|375.47|373.87|375.47|373.87|0
1635349600000|2021-10-27 15:46:40|375.85|374.25|376.24|374.64|376.24|374.64|375.85|374.25|0
1635349610000|2021-10-27 15:46:50|376.05|374.45|376.05|374.45|376.05|374.45|376.05|374.45|0
1635349620000|2021-10-27 15:47:00|375.85|374.25|375.66|374.06|375.85|374.25|375.46|373.86|0
1635349630000|2021-10-27 15:47:10|375.85|374.25|375.85|374.25|375.85|374.25|375.66|374.06|0
1635349640000|2021-10-27 15:47:20|376.24|374.64|376.44|374.84|376.44|374.84|376.24|374.64|0
1635349650000|2021-10-27 15:47:30|376.24|374.64|376.44|374.84|376.63|375.03|376.05|374.45|0
1635349660000|2021-10-27 15:47:40|376.63|375.03|376.44|374.84|376.63|375.03|376.44|374.84|0
1635349670000|2021-10-27 15:47:50|376.63|375.03|376.24|374.64|376.63|375.03|376.24|374.64|0
1635349680000|2021-10-27 15:48:00|376.05|374.45|376.05|374.45|376.05|374.45|376.05|374.45|0
1635349690000|2021-10-27 15:48:10|375.85|374.25|376.24|374.64|376.24|374.64|375.85|374.25|0
1635349700000|2021-10-27 15:48:20|376.05|374.45|375.66|374.06|376.05|374.45|375.66|374.06|0
1635349710000|2021-10-27 15:48:30|375.85|374.25|375.85|374.25|375.85|374.25|375.66|374.06|0
1635349720000|2021-10-27 15:48:40|375.46|373.86|375.66|374.06|375.66|374.06|375.46|373.86|0
1635349730000|2021-10-27 15:48:50|375.56|373.96|375.85|374.25|375.85|374.25|375.56|373.96|0
1635349740000|2021-10-27 15:49:00|375.66|374.06|375.85|374.25|375.85|374.25|375.66|374.06|0
1635349750000|2021-10-27 15:49:10|375.66|374.06|375.66|374.06|375.66|374.06|375.66|374.06|0
1635349760000|2021-10-27 15:49:20|375.46|373.86|375.27|373.67|375.46|373.86|375.27|373.67|0
1635349770000|2021-10-27 15:49:30|375.07|373.47|375.46|373.86|375.46|373.86|375.07|373.47|0
1635349780000|2021-10-27 15:49:40|375.27|373.67|375.27|373.67|375.27|373.67|375.07|373.47|0
1635349790000|2021-10-27 15:49:50|375.07|373.47|374.68|373.08|375.27|373.67|374.68|373.08|0
1635349800000|2021-10-27 15:50:00|374.88|373.28|375.27|373.67|375.27|373.67|374.88|373.28|0
1635349810000|2021-10-27 15:50:10|375.46|373.86|375.27|373.67|375.46|373.86|375.27|373.67|0
1635349820000|2021-10-27 15:50:20|374.88|373.28|375.07|373.47|375.07|373.47|374.88|373.28|0
1635349830000|2021-10-27 15:50:30|375.27|373.67|375.07|373.47|375.27|373.67|375.07|373.47|0
1635349840000|2021-10-27 15:50:40|375.27|373.67|374.88|373.28|375.27|373.67|374.88|373.28|0
1635349850000|2021-10-27 15:50:50|375.07|373.47|374.68|373.08|375.07|373.47|374.29|372.69|0
1635349860000|2021-10-27 15:51:00|374.49|372.89|374.49|372.89|374.68|373.08|374.49|372.89|0
1635349870000|2021-10-27 15:51:10|374.29|372.69|374.68|373.08|374.68|373.08|374.29|372.69|0
1635349880000|2021-10-27 15:51:20|374.29|372.69|374.68|373.08|374.68|373.08|374.29|372.69|0
1635349890000|2021-10-27 15:51:30|374.49|372.89|374.68|373.08|374.68|373.08|374.49|372.89|0
1635349900000|2021-10-27 15:51:40|375.07|373.47|375.66|374.06|375.66|374.06|375.07|373.47|0
1635349910000|2021-10-27 15:51:50|375.46|373.86|375.56|373.96|375.66|374.06|375.46|373.86|0
1635349920000|2021-10-27 15:52:00|375.46|373.86|375.07|373.47|375.46|373.86|375.07|373.47|0
1635349930000|2021-10-27 15:52:10|374.88|373.28|375.07|373.47|375.07|373.47|374.88|373.28|0
1635349940000|2021-10-27 15:52:20|375.27|373.67|375.27|373.67|375.27|373.67|375.27|373.67|0
1635349950000|2021-10-27 15:52:30|375.07|373.47|374.68|373.08|375.07|373.47|374.68|373.08|0
1635349960000|2021-10-27 15:52:40|374.78|373.18|374.88|373.28|375.07|373.47|374.78|373.18|0
1635349970000|2021-10-27 15:52:50|374.68|373.08|374.68|373.08|374.68|373.08|374.68|373.08|0
1635349980000|2021-10-27 15:53:00|374.88|373.28|374.88|373.28|375.07|373.47|374.88|373.28|0
1635349990000|2021-10-27 15:53:10|375.07|373.47|375.27|373.67|375.27|373.67|375.07|373.47|0
1635350000000|2021-10-27 15:53:20|375.07|373.47|375.46|373.86|375.46|373.86|375.07|373.47|0
1635350010000|2021-10-27 15:53:30|375.27|373.67|375.07|373.47|375.27|373.67|375.07|373.47|0
1635350020000|2021-10-27 15:53:40|375.27|373.67|374.88|373.28|375.27|373.67|374.88|373.28|0
1635350030000|2021-10-27 15:53:50|375.07|373.47|374.88|373.28|375.07|373.47|374.88|373.28|0
1635350040000|2021-10-27 15:54:00|374.68|373.08|374.68|373.08|374.68|373.08|374.68|373.08|0
1635350050000|2021-10-27 15:54:10|374.88|373.28|375.07|373.47|375.07|373.47|374.68|373.08|0
1635350060000|2021-10-27 15:54:20|375.27|373.67|375.27|373.67|375.27|373.67|375.27|373.67|0
1635350070000|2021-10-27 15:54:30|375.07|373.47|374.88|373.28|375.16|373.56|374.88|373.28|0
1635350080000|2021-10-27 15:54:40|374.68|373.08|374.88|373.28|374.88|373.28|374.58|372.98|0
1635350090000|2021-10-27 15:54:50|374.68|373.08|374.88|373.28|374.88|373.28|374.68|373.08|0
1635350100000|2021-10-27 15:55:00|374.68|373.08|374.68|373.08|374.88|373.28|374.68|373.08|0
1635350110000|2021-10-27 15:55:10|374.29|372.69|375.07|373.47|375.07|373.47|374.29|372.69|0
1635350120000|2021-10-27 15:55:20|375.27|373.67|375.46|373.86|375.46|373.86|375.07|373.47|0
1635350130000|2021-10-27 15:55:30|375.66|374.06|375.85|374.25|375.85|374.25|375.66|374.06|0
1635350140000|2021-10-27 15:55:40|376.24|374.64|376.63|375.03|376.63|375.03|376.24|374.64|0
1635350150000|2021-10-27 15:55:50|376.44|374.84|375.85|374.25|376.44|374.84|375.85|374.25|0
1635350160000|2021-10-27 15:56:00|375.66|374.06|375.85|374.25|375.85|374.25|375.66|374.06|0
1635350170000|2021-10-27 15:56:10|375.65|374.05|375.46|373.86|375.65|374.05|375.46|373.86|0
1635350180000|2021-10-27 15:56:20|375.27|373.67|375.26|373.66|375.27|373.67|375.07|373.47|0
1635350190000|2021-10-27 15:56:30|375.46|373.86|375.65|374.05|375.85|374.25|375.46|373.86|0
1635350200000|2021-10-27 15:56:40|375.85|374.25|375.85|374.25|375.85|374.25|375.85|374.25|0
1635350210000|2021-10-27 15:56:50|376.04|374.44|375.85|374.25|376.04|374.44|375.85|374.25|0
1635350220000|2021-10-27 15:57:00|376.04|374.44|375.85|374.25|376.04|374.44|375.85|374.25|0
1635350240000|2021-10-27 15:57:20|375.75|374.15|375.65|374.05|375.85|374.25|375.65|374.05|0
1635350250000|2021-10-27 15:57:30|375.46|373.86|375.26|373.66|375.46|373.86|375.26|373.66|0
1635350260000|2021-10-27 15:57:40|375.07|373.47|375.07|373.47|375.07|373.47|374.87|373.27|0
1635350270000|2021-10-27 15:57:50|374.87|373.27|374.87|373.27|374.87|373.27|374.87|373.27|0
1635350280000|2021-10-27 15:58:00|374.68|373.08|374.48|372.88|374.68|373.08|374.48|372.88|0
1635350290000|2021-10-27 15:58:10|374.29|372.69|374.29|372.69|374.48|372.88|374.29|372.69|0
1635350300000|2021-10-27 15:58:20|374.1|372.5|373.71|372.11|374.29|372.69|373.71|372.11|0
1635350310000|2021-10-27 15:58:30|373.9|372.3|373.9|372.3|374.1|372.5|373.9|372.3|0
1635350320000|2021-10-27 15:58:40|373.71|372.11|373.9|372.3|373.9|372.3|373.71|372.11|0
1635350330000|2021-10-27 15:58:50|374.1|372.5|374.1|372.5|374.1|372.5|373.9|372.3|0
1635350340000|2021-10-27 15:59:00|374.29|372.69|374.48|372.88|374.48|372.88|374.29|372.69|0
1635350360000|2021-10-27 15:59:20|374.68|373.08|374.87|373.27|374.87|373.27|374.68|373.08|0
1635350370000|2021-10-27 15:59:30|375.07|373.47|375.07|373.47|375.26|373.66|375.07|373.47|0
1635350380000|2021-10-27 15:59:40|375.26|373.66|375.26|373.66|375.26|373.66|375.26|373.66|0
1635350400000|2021-10-27 16:00:00|375.65|374.05|375.46|373.86|375.85|374.25|375.46|373.86|0
1635350410000|2021-10-27 16:00:10|375.65|374.05|375.26|373.66|376.04|374.44|375.26|373.66|0
1635350420000|2021-10-27 16:00:20|375.07|373.47|375.46|373.86|375.46|373.86|375.07|373.47|0
1635350430000|2021-10-27 16:00:30|375.07|373.47|375.26|373.66|375.26|373.66|375.07|373.47|0
1635350440000|2021-10-27 16:00:40|375.46|373.86|376.04|374.44|376.04|374.44|375.46|373.86|0
1635350450000|2021-10-27 16:00:50|376.24|374.64|376.04|374.44|376.24|374.64|376.04|374.44|0
1635350460000|2021-10-27 16:01:00|375.85|374.25|376.04|374.44|376.04|374.44|375.85|374.25|0
1635350470000|2021-10-27 16:01:10|376.63|375.03|376.63|375.03|376.82|375.22|376.63|375.03|0
1635350480000|2021-10-27 16:01:20|376.72|375.12|376.63|375.03|376.72|375.12|376.63|375.03|0
1635350490000|2021-10-27 16:01:30|376.72|375.12|377.02|375.42|377.21|375.61|376.72|375.12|0
1635350500000|2021-10-27 16:01:40|376.63|375.03|376.63|375.03|376.82|375.22|376.63|375.03|0
1635350510000|2021-10-27 16:01:50|376.82|375.22|377.02|375.42|377.02|375.42|376.82|375.22|0
1635350520000|2021-10-27 16:02:00|376.63|375.03|376.63|375.03|376.63|375.03|376.43|374.83|0
1635350530000|2021-10-27 16:02:10|376.43|374.83|376.33|374.73|376.63|375.03|376.33|374.73|0
1635350540000|2021-10-27 16:02:20|376.43|374.83|376.24|374.64|376.43|374.83|376.24|374.64|0
1635350550000|2021-10-27 16:02:30|376.43|374.83|376.14|374.54|376.43|374.83|376.14|374.54|0
1635350560000|2021-10-27 16:02:40|376.04|374.44|376.24|374.64|376.24|374.64|376.04|374.44|0
1635350570000|2021-10-27 16:02:50|376.43|374.83|376.63|375.03|376.63|375.03|376.43|374.83|0
1635350580000|2021-10-27 16:03:00|376.43|374.83|376.13|374.53|376.63|375.03|376.13|374.53|0
1635350590000|2021-10-27 16:03:10|376.24|374.64|376.24|374.64|376.24|374.64|376.24|374.64|0
1635350600000|2021-10-27 16:03:20|376.04|374.44|376.24|374.64|376.24|374.64|376.04|374.44|0
1635350610000|2021-10-27 16:03:30|375.85|374.25|375.85|374.25|375.85|374.25|375.85|374.25|0
1635350620000|2021-10-27 16:03:40|376.04|374.44|376.04|374.44|376.04|374.44|375.85|374.25|0
1635350630000|2021-10-27 16:03:50|375.85|374.25|375.74|374.14|375.85|374.25|375.65|374.05|0
1635350640000|2021-10-27 16:04:00|375.65|374.05|375.65|374.05|375.65|374.05|375.26|373.66|0
1635350650000|2021-10-27 16:04:10|375.85|374.25|375.46|373.86|375.85|374.25|375.46|373.86|0
1635350660000|2021-10-27 16:04:20|375.65|374.05|375.46|373.86|375.65|374.05|375.46|373.86|0
1635350670000|2021-10-27 16:04:30|375.26|373.66|375.46|373.86|375.46|373.86|375.26|373.66|0
1635350680000|2021-10-27 16:04:40|375.26|373.66|375.26|373.66|375.26|373.66|375.26|373.66|0
1635350690000|2021-10-27 16:04:50|375.46|373.86|374.87|373.27|375.46|373.86|374.87|373.27|0
1635350700000|2021-10-27 16:05:00|374.68|373.08|375.07|373.47|375.26|373.66|374.68|373.08|0
1635350710000|2021-10-27 16:05:10|374.87|373.27|374.68|373.08|374.87|373.27|374.48|372.88|0
1635350720000|2021-10-27 16:05:20|374.48|372.88|374.68|373.08|374.68|373.08|374.48|372.88|0
1635350730000|2021-10-27 16:05:30|374.87|373.27|374.87|373.27|375.07|373.47|374.87|373.27|0
1635350740000|2021-10-27 16:05:40|375.07|373.47|375.65|374.05|375.65|374.05|375.07|373.47|0
1635350750000|2021-10-27 16:05:50|375.84|374.24|376.23|374.63|376.23|374.63|375.84|374.24|0
1635350760000|2021-10-27 16:06:00|376.04|374.44|375.65|374.05|376.04|374.44|375.65|374.05|0
1635350780000|2021-10-27 16:06:20|376.04|374.44|376.23|374.63|376.23|374.63|376.04|374.44|0
1635350790000|2021-10-27 16:06:30|376.04|374.44|375.84|374.24|376.04|374.44|375.84|374.24|0
1635350800000|2021-10-27 16:06:40|376.04|374.44|376.04|374.44|376.23|374.63|376.04|374.44|0
1635350810000|2021-10-27 16:06:50|375.84|374.24|376.23|374.63|376.23|374.63|375.84|374.24|0
1635350820000|2021-10-27 16:07:00|376.43|374.83|376.43|374.83|376.43|374.83|376.23|374.63|0
1635350830000|2021-10-27 16:07:10|376.23|374.63|376.82|375.22|376.82|375.22|376.23|374.63|0
1635350840000|2021-10-27 16:07:20|376.62|375.02|377.01|375.41|377.01|375.41|376.62|375.02|0
1635350860000|2021-10-27 16:07:40|377.4|375.8|377.3|375.7|377.4|375.8|377.3|375.7|0
1635350870000|2021-10-27 16:07:50|377.4|375.8|377.21|375.61|377.4|375.8|377.21|375.61|0
1635350890000|2021-10-27 16:08:10|377.4|375.8|377.4|375.8|377.4|375.8|377.4|375.8|0
1635350900000|2021-10-27 16:08:20|377.6|376|377.3|375.7|377.6|376|377.3|375.7|0
1635350910000|2021-10-27 16:08:30|377.21|375.61|377.4|375.8|377.4|375.8|377.21|375.61|0
1635350920000|2021-10-27 16:08:40|377.21|375.61|376.82|375.22|377.21|375.61|376.82|375.22|0
1635350930000|2021-10-27 16:08:50|376.62|375.02|376.82|375.22|376.82|375.22|376.62|375.02|0
1635350940000|2021-10-27 16:09:00|376.62|375.02|376.62|375.02|376.62|375.02|376.62|375.02|0
1635350950000|2021-10-27 16:09:10|376.43|374.83|376.43|374.83|376.43|374.83|376.43|374.83|0
1635350960000|2021-10-27 16:09:20|376.23|374.63|376.23|374.63|376.23|374.63|376.23|374.63|0
1635350970000|2021-10-27 16:09:30|376.04|374.44|376.23|374.63|376.23|374.63|376.04|374.44|0
1635350980000|2021-10-27 16:09:40|376.43|374.83|376.43|374.83|376.62|375.02|376.43|374.83|0
1635350990000|2021-10-27 16:09:50|376.62|375.02|376.43|374.83|376.62|375.02|376.43|374.83|0
1635351000000|2021-10-27 16:10:00|376.82|375.22|377.01|375.41|377.01|375.41|376.82|375.22|0
1635351010000|2021-10-27 16:10:10|377.4|375.8|377.21|375.61|377.4|375.8|377.21|375.61|0
1635351020000|2021-10-27 16:10:20|377.4|375.8|377.6|376|377.6|376|377.4|375.8|0
1635351030000|2021-10-27 16:10:30|377.4|375.8|377.6|376|377.6|376|377.4|375.8|0
1635351040000|2021-10-27 16:10:40|377.4|375.8|377.99|376.39|377.99|376.39|377.4|375.8|0
1635351050000|2021-10-27 16:10:50|378.18|376.58|377.99|376.39|378.18|376.58|377.99|376.39|0
1635351060000|2021-10-27 16:11:00|377.79|376.19|377.6|376|377.79|376.19|377.4|375.8|0
1635351070000|2021-10-27 16:11:10|377.4|375.8|377.6|376|377.6|376|377.4|375.8|0
1635351080000|2021-10-27 16:11:20|377.4|375.8|377.4|375.8|377.4|375.8|377.4|375.8|0
1635351090000|2021-10-27 16:11:30|377.99|376.39|377.69|376.09|377.99|376.39|377.6|376|0
1635351100000|2021-10-27 16:11:40|377.79|376.19|377.79|376.19|377.99|376.39|377.79|376.19|0
1635351110000|2021-10-27 16:11:50|377.6|376|377.6|376|377.6|376|377.6|376|0
1635351120000|2021-10-27 16:12:00|377.79|376.19|377.6|376|377.79|376.19|377.4|375.8|0
1635351140000|2021-10-27 16:12:20|377.4|375.8|377.6|376|377.6|376|377.4|375.8|0
1635351150000|2021-10-27 16:12:30|377.79|376.19|377.6|376|377.79|376.19|377.6|376|0
1635351160000|2021-10-27 16:12:40|377.79|376.19|377.69|376.09|377.79|376.19|377.6|376|0
1635351170000|2021-10-27 16:12:50|377.6|376|377.6|376|377.6|376|377.4|375.8|0
1635351180000|2021-10-27 16:13:00|377.79|376.19|377.5|375.9|377.79|376.19|377.5|375.9|0
1635351190000|2021-10-27 16:13:10|377.4|375.8|377.4|375.8|377.4|375.8|377.21|375.61|0
1635351200000|2021-10-27 16:13:20|377.6|376|377.79|376.19|377.79|376.19|377.6|376|0
1635351210000|2021-10-27 16:13:30|377.6|376|377.6|376|377.6|376|377.4|375.8|0
1635351220000|2021-10-27 16:13:40|377.79|376.19|377.79|376.19|377.79|376.19|377.79|376.19|0
1635351230000|2021-10-27 16:13:50|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1635351250000|2021-10-27 16:14:10|378.18|376.58|378.38|376.78|378.38|376.78|378.18|376.58|0
1635351260000|2021-10-27 16:14:20|378.57|376.97|378.57|376.97|378.77|377.17|378.57|376.97|0
1635351270000|2021-10-27 16:14:30|378.77|377.17|378.77|377.17|378.77|377.17|378.77|377.17|0
1635351280000|2021-10-27 16:14:40|378.57|376.97|378.57|376.97|378.57|376.97|378.57|376.97|0
1635351290000|2021-10-27 16:14:50|378.96|377.36|378.57|376.97|378.96|377.36|378.57|376.97|0
1635351300000|2021-10-27 16:15:00|378.77|377.17|378.38|376.78|378.77|377.17|378.38|376.78|0
1635351310000|2021-10-27 16:15:10|378.77|377.17|378.96|377.36|378.96|377.36|378.57|376.97|0
1635351320000|2021-10-27 16:15:20|379.16|377.56|379.16|377.56|379.16|377.56|379.16|377.56|0
1635351330000|2021-10-27 16:15:30|379.36|377.76|379.55|377.95|379.55|377.95|379.36|377.76|0
1635351340000|2021-10-27 16:15:40|379.36|377.76|379.36|377.76|379.36|377.76|379.36|377.76|0
1635351350000|2021-10-27 16:15:50|379.16|377.56|379.16|377.56|379.16|377.56|379.16|377.56|0
1635351360000|2021-10-27 16:16:00|379.36|377.76|379.36|377.76|379.36|377.76|379.16|377.56|0
1635351370000|2021-10-27 16:16:10|379.75|378.15|379.36|377.76|379.75|378.15|379.36|377.76|0
1635351380000|2021-10-27 16:16:20|379.16|377.56|379.16|377.56|379.16|377.56|379.16|377.56|0
1635351390000|2021-10-27 16:16:30|379.36|377.76|379.16|377.56|379.36|377.76|379.16|377.56|0
1635351400000|2021-10-27 16:16:40|378.96|377.36|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351410000|2021-10-27 16:16:50|379.16|377.56|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351420000|2021-10-27 16:17:00|378.77|377.17|378.77|377.17|378.96|377.36|378.77|377.17|0
1635351430000|2021-10-27 16:17:10|378.57|376.97|378.38|376.78|378.57|376.97|378.38|376.78|0
1635351440000|2021-10-27 16:17:20|378.18|376.58|378.18|376.58|378.38|376.78|378.18|376.58|0
1635351450000|2021-10-27 16:17:30|378.38|376.78|378.77|377.17|378.77|377.17|378.38|376.78|0
1635351460000|2021-10-27 16:17:40|378.96|377.36|378.77|377.17|378.96|377.36|378.77|377.17|0
1635351470000|2021-10-27 16:17:50|378.96|377.36|378.57|376.97|378.96|377.36|378.57|376.97|0
1635351480000|2021-10-27 16:18:00|378.38|376.78|378.38|376.78|378.57|376.97|378.38|376.78|0
1635351490000|2021-10-27 16:18:10|378.18|376.58|378.38|376.78|378.38|376.78|377.99|376.39|0
1635351500000|2021-10-27 16:18:20|378.27|376.67|378.08|376.48|378.38|376.78|378.08|376.48|0
1635351510000|2021-10-27 16:18:30|377.99|376.39|378.18|376.58|378.18|376.58|377.99|376.39|0
1635351520000|2021-10-27 16:18:40|378.38|376.78|378.57|376.97|378.57|376.97|378.18|376.58|0
1635351530000|2021-10-27 16:18:50|378.77|377.17|378.96|377.36|378.96|377.36|378.77|377.17|0
1635351540000|2021-10-27 16:19:00|378.77|377.17|378.96|377.36|378.96|377.36|378.77|377.17|0
1635351550000|2021-10-27 16:19:10|378.77|377.17|378.96|377.36|378.96|377.36|378.77|377.17|0
1635351560000|2021-10-27 16:19:20|379.35|377.75|379.55|377.95|379.55|377.95|379.35|377.75|0
1635351570000|2021-10-27 16:19:30|379.35|377.75|379.55|377.95|379.55|377.95|379.35|377.75|0
1635351580000|2021-10-27 16:19:40|379.75|378.15|379.55|377.95|379.75|378.15|379.55|377.95|0
1635351590000|2021-10-27 16:19:50|379.75|378.15|379.75|378.15|379.75|378.15|379.75|378.15|0
1635351600000|2021-10-27 16:20:00|379.55|377.95|379.35|377.75|379.55|377.95|379.35|377.75|0
1635351610000|2021-10-27 16:20:10|379.55|377.95|379.55|377.95|379.55|377.95|379.55|377.95|0
1635351620000|2021-10-27 16:20:20|379.35|377.75|379.55|377.95|379.55|377.95|379.35|377.75|0
1635351630000|2021-10-27 16:20:30|379.74|378.14|379.74|378.14|379.74|378.14|379.74|378.14|0
1635351640000|2021-10-27 16:20:40|379.94|378.34|379.94|378.34|379.94|378.34|379.94|378.34|0
1635351650000|2021-10-27 16:20:50|379.55|377.95|379.55|377.95|379.55|377.95|379.55|377.95|0
1635351660000|2021-10-27 16:21:00|379.74|378.14|379.74|378.14|379.74|378.14|379.74|378.14|0
1635351670000|2021-10-27 16:21:10|379.55|377.95|379.35|377.75|379.55|377.95|379.35|377.75|0
1635351680000|2021-10-27 16:21:20|379.16|377.56|379.35|377.75|379.35|377.75|379.16|377.56|0
1635351690000|2021-10-27 16:21:30|379.16|377.56|379.35|377.75|379.35|377.75|379.16|377.56|0
1635351700000|2021-10-27 16:21:40|379.16|377.56|379.16|377.56|379.16|377.56|379.16|377.56|0
1635351710000|2021-10-27 16:21:50|378.96|377.36|379.16|377.56|379.16|377.56|378.96|377.36|0
1635351720000|2021-10-27 16:22:00|378.96|377.36|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351730000|2021-10-27 16:22:10|379.16|377.56|379.35|377.75|379.35|377.75|379.16|377.56|0
1635351740000|2021-10-27 16:22:20|379.25|377.65|378.96|377.36|379.25|377.65|378.96|377.36|0
1635351760000|2021-10-27 16:22:40|378.77|377.17|378.96|377.36|378.96|377.36|378.76|377.16|0
1635351770000|2021-10-27 16:22:50|378.76|377.16|379.16|377.56|379.16|377.56|378.76|377.16|0
1635351780000|2021-10-27 16:23:00|379.05|377.45|379.16|377.56|379.16|377.56|379.05|377.45|0
1635351790000|2021-10-27 16:23:10|378.96|377.36|378.96|377.36|378.96|377.36|378.96|377.36|0
1635351800000|2021-10-27 16:23:20|379.16|377.56|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351810000|2021-10-27 16:23:30|378.76|377.16|378.76|377.16|378.76|377.16|378.76|377.16|0
1635351830000|2021-10-27 16:23:50|378.96|377.36|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351840000|2021-10-27 16:24:00|379.16|377.56|378.96|377.36|379.16|377.56|378.96|377.36|0
1635351850000|2021-10-27 16:24:10|378.76|377.16|378.96|377.36|378.96|377.36|378.76|377.16|0
1635351860000|2021-10-27 16:24:20|379.16|377.56|379.16|377.56|379.16|377.56|378.96|377.36|0
1635351870000|2021-10-27 16:24:30|378.96|377.36|378.96|377.36|378.96|377.36|378.96|377.36|0
1635351880000|2021-10-27 16:24:40|378.76|377.16|378.76|377.16|378.76|377.16|378.76|377.16|0
1635351890000|2021-10-27 16:24:50|378.57|376.97|378.57|376.97|378.57|376.97|378.57|376.97|0
1635351900000|2021-10-27 16:25:00|378.76|377.16|378.57|376.97|378.96|377.36|378.57|376.97|0
1635351910000|2021-10-27 16:25:10|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635351920000|2021-10-27 16:25:20|378.37|376.77|378.57|376.97|378.57|376.97|378.37|376.77|0
1635351930000|2021-10-27 16:25:30|378.37|376.77|378.57|376.97|378.57|376.97|378.37|376.77|0
1635351940000|2021-10-27 16:25:40|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635351950000|2021-10-27 16:25:50|378.76|377.16|378.76|377.16|378.76|377.16|378.76|377.16|0
1635351960000|2021-10-27 16:26:00|378.96|377.36|378.37|376.77|378.96|377.36|378.37|376.77|0
1635351970000|2021-10-27 16:26:10|378.57|376.97|378.76|377.16|378.76|377.16|378.57|376.97|0
1635351980000|2021-10-27 16:26:20|378.57|376.97|378.57|376.97|378.57|376.97|378.57|376.97|0
1635351990000|2021-10-27 16:26:30|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635352000000|2021-10-27 16:26:40|378.37|376.77|378.57|376.97|378.57|376.97|378.37|376.77|0
1635352010000|2021-10-27 16:26:50|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635352020000|2021-10-27 16:27:00|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635352030000|2021-10-27 16:27:10|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1635352040000|2021-10-27 16:27:20|378.76|377.16|378.96|377.36|378.96|377.36|378.76|377.16|0
1635352050000|2021-10-27 16:27:30|378.76|377.16|378.96|377.36|378.96|377.36|378.76|377.16|0
1635352060000|2021-10-27 16:27:40|378.76|377.16|378.66|377.06|378.76|377.16|378.66|377.06|0
1635352070000|2021-10-27 16:27:50|378.57|376.97|378.37|376.77|378.57|376.97|378.37|376.77|0
1635352080000|2021-10-27 16:28:00|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1635352090000|2021-10-27 16:28:10|378.18|376.58|378.18|376.58|378.37|376.77|378.18|376.58|0
1635352110000|2021-10-27 16:28:30|377.98|376.38|378.37|376.77|378.37|376.77|377.98|376.38|0
1635352120000|2021-10-27 16:28:40|378.57|376.97|378.76|377.16|378.76|377.16|378.57|376.97|0
1635352130000|2021-10-27 16:28:50|378.96|377.36|378.57|376.97|378.96|377.36|378.57|376.97|0
1635352140000|2021-10-27 16:29:00|378.76|377.16|378.76|377.16|378.76|377.16|378.76|377.16|0
1635352150000|2021-10-27 16:29:10|378.57|376.97|378.57|376.97|378.57|376.97|378.37|376.77|0
1635352160000|2021-10-27 16:29:20|378.37|376.77|378.27|376.67|378.37|376.77|378.27|376.67|0
1635352170000|2021-10-27 16:29:30|378.37|376.77|378.76|377.16|378.76|377.16|378.37|376.77|0
1635352180000|2021-10-27 16:29:40|378.96|377.36|378.57|376.97|378.96|377.36|378.57|376.97|0
1635352190000|2021-10-27 16:29:50|378.76|377.16|378.57|376.97|378.76|377.16|378.57|376.97|0
1635352200000|2021-10-27 16:30:00|378.76|377.16|378.17|376.57|378.76|377.16|378.17|376.57|0
1635352210000|2021-10-27 16:30:10|377.98|376.38|378.17|376.57|378.17|376.57|377.78|376.18|0
1635352220000|2021-10-27 16:30:20|377.98|376.38|377.98|376.38|377.98|376.38|377.98|376.38|0
1635352230000|2021-10-27 16:30:30|378.17|376.57|377.98|376.38|378.17|376.57|377.98|376.38|0
1635352240000|2021-10-27 16:30:40|378.17|376.57|378.17|376.57|378.17|376.57|378.17|376.57|0
1635352250000|2021-10-27 16:30:50|377.78|376.18|377.39|375.79|377.78|376.18|377.39|375.79|0
1635352260000|2021-10-27 16:31:00|377.59|375.99|377.59|375.99|377.59|375.99|377.59|375.99|0
1635352270000|2021-10-27 16:31:10|377.39|375.79|377.2|375.6|377.39|375.79|377.2|375.6|0
1635352280000|2021-10-27 16:31:20|377.39|375.79|377.2|375.6|377.39|375.79|377.2|375.6|0
1635352290000|2021-10-27 16:31:30|377.39|375.79|377.39|375.79|377.59|375.99|377.39|375.79|0
1635352300000|2021-10-27 16:31:40|377.2|375.6|377.59|375.99|377.59|375.99|377.2|375.6|0
1635352310000|2021-10-27 16:31:50|377.39|375.79|377.2|375.6|377.39|375.79|377.2|375.6|0
1635352320000|2021-10-27 16:32:00|377|375.4|377.2|375.6|377.2|375.6|377|375.4|0
1635352330000|2021-10-27 16:32:10|377.29|375.69|377.29|375.69|377.29|375.69|377.29|375.69|0
1635352340000|2021-10-27 16:32:20|377.2|375.6|377.68|376.08|377.78|376.18|377.2|375.6|0
1635352350000|2021-10-27 16:32:30|377.59|375.99|377.59|375.99|377.78|376.18|377.59|375.99|0
1635352360000|2021-10-27 16:32:40|377.39|375.79|377.78|376.18|377.98|376.38|377.39|375.79|0
1635352370000|2021-10-27 16:32:50|377.98|376.38|378.17|376.57|378.17|376.57|377.98|376.38|0
1635352380000|2021-10-27 16:33:00|377.78|376.18|377.59|375.99|377.78|376.18|377.59|375.99|0
1635352390000|2021-10-27 16:33:10|377.39|375.79|377.39|375.79|377.59|375.99|377.39|375.79|0
1635352400000|2021-10-27 16:33:20|377.2|375.6|377|375.4|377.2|375.6|377|375.4|0
1635352410000|2021-10-27 16:33:30|377.2|375.6|377|375.4|377.2|375.6|377|375.4|0
1635352420000|2021-10-27 16:33:40|377.2|375.6|376.81|375.21|377.2|375.6|376.81|375.21|0
1635352430000|2021-10-27 16:33:50|376.8|375.2|376.8|375.2|376.8|375.2|376.61|375.01|0
1635352440000|2021-10-27 16:34:00|376.61|375.01|376.8|375.2|377|375.4|376.61|375.01|0
1635352450000|2021-10-27 16:34:10|377|375.4|376.61|375.01|377.2|375.6|376.61|375.01|0
1635352480000|2021-10-27 16:34:40|376.8|375.2|377|375.4|377|375.4|376.8|375.2|0
1635352490000|2021-10-27 16:34:50|376.8|375.2|376.61|375.01|376.8|375.2|376.61|375.01|0
1635352500000|2021-10-27 16:35:00|376.8|375.2|376.8|375.2|376.8|375.2|376.61|375.01|0
1635352510000|2021-10-27 16:35:10|377|375.4|376.61|375.01|377|375.4|376.61|375.01|0
1635352520000|2021-10-27 16:35:20|376.8|375.2|376.41|374.81|376.8|375.2|376.41|374.81|0
1635352530000|2021-10-27 16:35:30|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1635352540000|2021-10-27 16:35:40|376.02|374.42|376.22|374.62|376.22|374.62|376.02|374.42|0
1635352550000|2021-10-27 16:35:50|376.41|374.81|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352560000|2021-10-27 16:36:00|376.22|374.62|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352570000|2021-10-27 16:36:10|376.22|374.62|376.8|375.2|376.8|375.2|376.22|374.62|0
1635352580000|2021-10-27 16:36:20|377|375.4|377.19|375.59|377.19|375.59|377|375.4|0
1635352590000|2021-10-27 16:36:30|377|375.4|376.8|375.2|377|375.4|376.8|375.2|0
1635352600000|2021-10-27 16:36:40|377|375.4|377|375.4|377|375.4|377|375.4|0
1635352610000|2021-10-27 16:36:50|376.8|375.2|376.41|374.81|376.8|375.2|376.41|374.81|0
1635352620000|2021-10-27 16:37:00|376.22|374.62|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352630000|2021-10-27 16:37:10|376.61|375.01|376.41|374.81|376.61|375.01|376.41|374.81|0
1635352640000|2021-10-27 16:37:20|376.51|374.91|376.41|374.81|376.51|374.91|376.41|374.81|0
1635352650000|2021-10-27 16:37:30|375.63|374.03|376.02|374.42|376.02|374.42|375.63|374.03|0
1635352660000|2021-10-27 16:37:40|376.22|374.62|375.83|374.23|376.22|374.62|375.83|374.23|0
1635352670000|2021-10-27 16:37:50|375.73|374.13|375.63|374.03|375.73|374.13|375.63|374.03|0
1635352680000|2021-10-27 16:38:00|375.83|374.23|376.22|374.62|376.22|374.62|375.83|374.23|0
1635352690000|2021-10-27 16:38:10|376.02|374.42|376.02|374.42|376.02|374.42|376.02|374.42|0
1635352700000|2021-10-27 16:38:20|375.83|374.23|375.63|374.03|375.83|374.23|375.63|374.03|0
1635352710000|2021-10-27 16:38:30|375.44|373.84|375.44|373.84|375.44|373.84|375.44|373.84|0
1635352720000|2021-10-27 16:38:40|375.83|374.23|375.83|374.23|375.83|374.23|375.83|374.23|0
1635352730000|2021-10-27 16:38:50|376.02|374.42|376.22|374.62|376.22|374.62|376.02|374.42|0
1635352740000|2021-10-27 16:39:00|376.02|374.42|376.22|374.62|376.22|374.62|376.02|374.42|0
1635352750000|2021-10-27 16:39:10|376.41|374.81|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352760000|2021-10-27 16:39:20|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1635352770000|2021-10-27 16:39:30|376.22|374.62|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352780000|2021-10-27 16:39:40|376.22|374.62|376.22|374.62|376.22|374.62|376.02|374.42|0
1635352790000|2021-10-27 16:39:50|376.02|374.42|376.02|374.42|376.02|374.42|375.83|374.23|0
1635352800000|2021-10-27 16:40:00|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1635352810000|2021-10-27 16:40:10|375.83|374.23|375.83|374.23|375.83|374.23|375.63|374.03|0
1635352820000|2021-10-27 16:40:20|375.63|374.03|375.63|374.03|375.63|374.03|375.44|373.84|0
1635352830000|2021-10-27 16:40:30|375.83|374.23|376.02|374.42|376.02|374.42|375.83|374.23|0
1635352840000|2021-10-27 16:40:40|376.22|374.62|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352850000|2021-10-27 16:40:50|376.61|375.01|376.8|375.2|377|375.4|376.61|375.01|0
1635352860000|2021-10-27 16:41:00|376.41|374.81|376.22|374.62|376.41|374.81|376.22|374.62|0
1635352870000|2021-10-27 16:41:10|376.02|374.42|376.22|374.62|376.22|374.62|376.02|374.42|0
1635352880000|2021-10-27 16:41:20|376.02|374.42|376.02|374.42|376.02|374.42|376.02|374.42|0
1635352890000|2021-10-27 16:41:30|376.22|374.62|376.41|374.81|376.41|374.81|376.22|374.62|0
1635352900000|2021-10-27 16:41:40|376.61|375.01|377.19|375.59|377.19|375.59|376.61|375.01|0
1635352910000|2021-10-27 16:41:50|377|375.4|377|375.4|377|375.4|376.8|375.2|0
1635352920000|2021-10-27 16:42:00|376.8|375.2|377|375.4|377|375.4|376.8|375.2|0
1635352930000|2021-10-27 16:42:10|376.8|375.2|377.39|375.79|377.39|375.79|376.8|375.2|0
1635352940000|2021-10-27 16:42:20|377|375.4|377.19|375.59|377.19|375.59|377|375.4|0
1635352960000|2021-10-27 16:42:40|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1635352970000|2021-10-27 16:42:50|377.58|375.98|377.39|375.79|377.58|375.98|377.19|375.59|0
1635352980000|2021-10-27 16:43:00|377.19|375.59|377.19|375.59|377.19|375.59|377.19|375.59|0
1635352990000|2021-10-27 16:43:10|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1635353000000|2021-10-27 16:43:20|377.58|375.98|377.58|375.98|377.58|375.98|377.58|375.98|0
1635353010000|2021-10-27 16:43:30|377.39|375.79|377.78|376.18|377.78|376.18|377.39|375.79|0
1635353020000|2021-10-27 16:43:40|377.97|376.37|377.97|376.37|377.97|376.37|377.78|376.18|0
1635353030000|2021-10-27 16:43:50|377.78|376.18|377.78|376.18|377.78|376.18|377.78|376.18|0
1635353040000|2021-10-27 16:44:00|377.97|376.37|377.58|375.98|377.97|376.37|377.58|375.98|0
1635353050000|2021-10-27 16:44:10|377.78|376.18|377.39|375.79|377.78|376.18|377.39|375.79|0
1635353060000|2021-10-27 16:44:20|377.19|375.59|377.39|375.79|377.39|375.79|377.19|375.59|0
1635353070000|2021-10-27 16:44:30|377.38|375.78|377.58|375.98|377.58|375.98|377.38|375.78|0
1635353100000|2021-10-27 16:45:00|377.38|375.78|377.58|375.98|377.58|375.98|377.38|375.78|0
1635353110000|2021-10-27 16:45:10|377.78|376.18|377.58|375.98|377.97|376.37|377.58|375.98|0
1635353120000|2021-10-27 16:45:20|377.78|376.18|377.58|375.98|377.78|376.18|377.58|375.98|0
1635353130000|2021-10-27 16:45:30|377.78|376.18|377.97|376.37|377.97|376.37|377.78|376.18|0
1635353140000|2021-10-27 16:45:40|378.17|376.57|377.58|375.98|378.17|376.57|377.58|375.98|0
1635353150000|2021-10-27 16:45:50|377.38|375.78|377.38|375.78|377.38|375.78|377.19|375.59|0
1635353160000|2021-10-27 16:46:00|377.58|375.98|377.58|375.98|377.77|376.17|377.38|375.78|0
1635353170000|2021-10-27 16:46:10|377.38|375.78|377.38|375.78|377.38|375.78|377.38|375.78|0
1635353180000|2021-10-27 16:46:20|377.77|376.17|377.97|376.37|377.97|376.37|377.58|375.98|0
1635353190000|2021-10-27 16:46:30|378.17|376.57|377.97|376.37|378.17|376.57|377.97|376.37|0
1635353200000|2021-10-27 16:46:40|377.77|376.17|377.19|375.59|377.77|376.17|377.19|375.59|0
1635353210000|2021-10-27 16:46:50|377.38|375.78|377.38|375.78|377.38|375.78|377.19|375.59|0
1635353220000|2021-10-27 16:47:00|377.19|375.59|377.38|375.78|377.38|375.78|377.19|375.59|0
1635353230000|2021-10-27 16:47:10|377.19|375.59|376.99|375.39|377.19|375.59|376.99|375.39|0
1635353240000|2021-10-27 16:47:20|377.19|375.59|377.19|375.59|377.19|375.59|376.99|375.39|0
1635353250000|2021-10-27 16:47:30|376.99|375.39|376.99|375.39|376.99|375.39|376.99|375.39|0
1635353260000|2021-10-27 16:47:40|376.8|375.2|376.8|375.2|376.99|375.39|376.8|375.2|0
1635353270000|2021-10-27 16:47:50|376.6|375|376.6|375|376.6|375|376.6|375|0
1635353280000|2021-10-27 16:48:00|376.99|375.39|376.8|375.2|376.99|375.39|376.8|375.2|0
1635353290000|2021-10-27 16:48:10|376.6|375|376.6|375|376.8|375.2|376.6|375|0
1635353300000|2021-10-27 16:48:20|376.41|374.81|376.41|374.81|376.41|374.81|376.41|374.81|0
1635353310000|2021-10-27 16:48:30|376.6|375|376.8|375.2|376.8|375.2|376.41|374.81|0
1635353320000|2021-10-27 16:48:40|376.99|375.39|376.8|375.2|376.99|375.39|376.8|375.2|0
1635353330000|2021-10-27 16:48:50|376.6|375|376.8|375.2|376.8|375.2|376.6|375|0
1635353340000|2021-10-27 16:49:00|376.5|374.9|376.41|374.81|376.5|374.9|376.41|374.81|0
1635353350000|2021-10-27 16:49:10|376.6|375|376.6|375|376.6|375|376.6|375|0
1635353360000|2021-10-27 16:49:20|376.8|375.2|376.6|375|376.8|375.2|376.6|375|0
1635353370000|2021-10-27 16:49:30|376.8|375.2|376.02|374.42|376.8|375.2|376.02|374.42|0
1635353380000|2021-10-27 16:49:40|376.21|374.61|376.41|374.81|376.41|374.81|376.02|374.42|0
1635353390000|2021-10-27 16:49:50|376.6|375|376.99|375.39|376.99|375.39|376.6|375|0
1635353400000|2021-10-27 16:50:00|376.8|375.2|376.8|375.2|376.8|375.2|376.8|375.2|0
1635353410000|2021-10-27 16:50:10|376.99|375.39|376.99|375.39|376.99|375.39|376.8|375.2|0
1635353420000|2021-10-27 16:50:20|376.8|375.2|377.19|375.59|377.19|375.59|376.8|375.2|0
1635353430000|2021-10-27 16:50:30|376.99|375.39|376.99|375.39|376.99|375.39|376.8|375.2|0
1635353440000|2021-10-27 16:50:40|377.19|375.59|377.19|375.59|377.19|375.59|376.99|375.39|0
1635353450000|2021-10-27 16:50:50|376.99|375.39|377.28|375.68|377.28|375.68|376.99|375.39|0
1635353460000|2021-10-27 16:51:00|377.58|375.98|377.38|375.78|377.58|375.98|377.38|375.78|0
1635353470000|2021-10-27 16:51:10|377.19|375.59|377.58|375.98|377.58|375.98|377.19|375.59|0
1635353480000|2021-10-27 16:51:20|377.77|376.17|377.58|375.98|377.77|376.17|377.58|375.98|0
1635353490000|2021-10-27 16:51:30|377.25|375.65|376.86|375.26|377.25|375.65|376.86|375.26|0
1635353500000|2021-10-27 16:51:40|376.66|375.06|376.47|374.87|376.66|375.06|376.47|374.87|0
1635353510000|2021-10-27 16:51:50|376.66|375.06|377.05|375.45|377.05|375.45|376.66|375.06|0
1635353520000|2021-10-27 16:52:00|377.25|375.65|377.15|375.55|377.25|375.65|377.15|375.55|0
1635353530000|2021-10-27 16:52:10|377.05|375.45|377.25|375.65|377.25|375.65|377.05|375.45|0
1635353540000|2021-10-27 16:52:20|377.45|375.85|377.45|375.85|377.45|375.85|377.45|375.85|0
1635353550000|2021-10-27 16:52:30|377.44|375.84|377.25|375.65|377.44|375.84|377.25|375.65|0
1635353560000|2021-10-27 16:52:40|377.44|375.84|377.44|375.84|377.44|375.84|377.25|375.65|0
1635353570000|2021-10-27 16:52:50|377.64|376.04|377.44|375.84|377.64|376.04|377.44|375.84|0
1635353580000|2021-10-27 16:53:00|377.25|375.65|377.25|375.65|377.25|375.65|377.05|375.45|0
1635353590000|2021-10-27 16:53:10|377.05|375.45|376.86|375.26|377.05|375.45|376.86|375.26|0
1635353610000|2021-10-27 16:53:30|376.66|375.06|376.47|374.87|376.66|375.06|376.47|374.87|0
1635353620000|2021-10-27 16:53:40|376.66|375.06|376.66|375.06|376.66|375.06|376.66|375.06|0
1635353630000|2021-10-27 16:53:50|376.47|374.87|376.08|374.48|376.47|374.87|376.08|374.48|0
1635353640000|2021-10-27 16:54:00|376.56|374.96|376.66|375.06|376.66|375.06|376.47|374.87|0
1635353650000|2021-10-27 16:54:10|376.47|374.87|376.47|374.87|376.66|375.06|376.47|374.87|0
1635353660000|2021-10-27 16:54:20|376.66|375.06|376.86|375.26|376.86|375.26|376.66|375.06|0
1635353670000|2021-10-27 16:54:30|376.66|375.06|376.27|374.67|376.66|375.06|376.27|374.67|0
1635353680000|2021-10-27 16:54:40|376.47|374.87|376.47|374.87|376.47|374.87|376.37|374.77|0
1635353690000|2021-10-27 16:54:50|376.66|375.06|376.66|375.06|376.66|375.06|376.47|374.87|0
1635353700000|2021-10-27 16:55:00|376.47|374.87|376.47|374.87|376.47|374.87|376.27|374.67|0
1635353710000|2021-10-27 16:55:10|376.27|374.67|376.27|374.67|376.27|374.67|376.27|374.67|0
1635353720000|2021-10-27 16:55:20|376.47|374.87|376.47|374.87|376.47|374.87|376.47|374.87|0
1635353740000|2021-10-27 16:55:40|376.27|374.67|376.27|374.67|376.27|374.67|376.27|374.67|0
1635353750000|2021-10-27 16:55:50|376.08|374.48|376.08|374.48|376.08|374.48|376.08|374.48|0
1635353760000|2021-10-27 16:56:00|376.27|374.67|376.08|374.48|376.27|374.67|376.08|374.48|0
1635353770000|2021-10-27 16:56:10|376.27|374.67|376.86|375.26|376.86|375.26|376.27|374.67|0
1635353780000|2021-10-27 16:56:20|377.05|375.45|376.86|375.26|377.05|375.45|376.86|375.26|0
1635353800000|2021-10-27 16:56:40|377.05|375.45|377.25|375.65|377.25|375.65|377.05|375.45|0
1635353810000|2021-10-27 16:56:50|377.05|375.45|377.64|376.04|377.64|376.04|377.05|375.45|0
1635353820000|2021-10-27 16:57:00|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635353830000|2021-10-27 16:57:10|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635353840000|2021-10-27 16:57:20|377.05|375.45|377.05|375.45|377.05|375.45|377.05|375.45|0
1635353850000|2021-10-27 16:57:30|377.25|375.65|377.25|375.65|377.44|375.84|377.25|375.65|0
1635353860000|2021-10-27 16:57:40|377.34|375.74|377.25|375.65|377.34|375.74|377.25|375.65|0
1635353880000|2021-10-27 16:58:00|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635353890000|2021-10-27 16:58:10|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635353900000|2021-10-27 16:58:20|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635353910000|2021-10-27 16:58:30|377.25|375.65|377.05|375.45|377.25|375.65|377.05|375.45|0
1635353920000|2021-10-27 16:58:40|377.44|375.84|377.25|375.65|377.44|375.84|377.25|375.65|0
1635353930000|2021-10-27 16:58:50|377.44|375.84|377.64|376.04|377.64|376.04|377.25|375.65|0
1635353940000|2021-10-27 16:59:00|377.83|376.23|377.83|376.23|377.83|376.23|377.83|376.23|0
1635353950000|2021-10-27 16:59:10|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635353960000|2021-10-27 16:59:20|377.64|376.04|377.44|375.84|377.64|376.04|377.44|375.84|0
1635353970000|2021-10-27 16:59:30|377.64|376.04|377.64|376.04|377.64|376.04|377.44|375.84|0
1635353980000|2021-10-27 16:59:40|377.44|375.84|377.25|375.65|377.44|375.84|377.25|375.65|0
1635353990000|2021-10-27 16:59:50|377.44|375.84|377.25|375.65|377.44|375.84|377.25|375.65|0
1635354000000|2021-10-27 17:00:00|377.44|375.84|377.64|376.04|377.64|376.04|377.25|375.65|0
1635354010000|2021-10-27 17:00:10|377.44|375.84|377.64|376.04|377.64|376.04|377.44|375.84|0
1635354030000|2021-10-27 17:00:30|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635354050000|2021-10-27 17:00:50|377.64|376.04|377.64|376.04|377.64|376.04|377.64|376.04|0
1635354060000|2021-10-27 17:01:00|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635354070000|2021-10-27 17:01:10|377.24|375.64|377.24|375.64|377.24|375.64|377.24|375.64|0
1635354080000|2021-10-27 17:01:20|377.05|375.45|377.24|375.64|377.24|375.64|377.05|375.45|0
1635354090000|2021-10-27 17:01:30|376.85|375.25|377.05|375.45|377.05|375.45|376.85|375.25|0
1635354100000|2021-10-27 17:01:40|376.85|375.25|376.66|375.06|376.85|375.25|376.66|375.06|0
1635354110000|2021-10-27 17:01:50|376.85|375.25|376.85|375.25|376.85|375.25|376.85|375.25|0
1635354120000|2021-10-27 17:02:00|377.05|375.45|377.05|375.45|377.05|375.45|376.85|375.25|0
1635354130000|2021-10-27 17:02:10|377.24|375.64|378.22|376.62|378.22|376.62|377.24|375.64|0
1635354140000|2021-10-27 17:02:20|378.03|376.43|378.42|376.82|378.42|376.82|378.03|376.43|0
1635354150000|2021-10-27 17:02:30|378.22|376.62|378.42|376.82|378.42|376.82|378.22|376.62|0
1635354160000|2021-10-27 17:02:40|378.61|377.01|378.61|377.01|378.61|377.01|378.42|376.82|0
1635354170000|2021-10-27 17:02:50|378.81|377.21|378.61|377.01|378.81|377.21|378.61|377.01|0
1635354180000|2021-10-27 17:03:00|378.42|376.82|378.22|376.62|378.42|376.82|378.22|376.62|0
1635354190000|2021-10-27 17:03:10|378.03|376.43|377.83|376.23|378.03|376.43|377.83|376.23|0
1635354200000|2021-10-27 17:03:20|378.03|376.43|377.44|375.84|378.03|376.43|377.44|375.84|0
1635354210000|2021-10-27 17:03:30|377.24|375.64|377.63|376.03|377.63|376.03|377.24|375.64|0
1635354220000|2021-10-27 17:03:40|377.44|375.84|377.24|375.64|377.44|375.84|377.24|375.64|0
1635354240000|2021-10-27 17:04:00|377.44|375.84|377.24|375.64|377.44|375.84|377.24|375.64|0
1635354250000|2021-10-27 17:04:10|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635354260000|2021-10-27 17:04:20|377.24|375.64|377.24|375.64|377.24|375.64|377.05|375.45|0
1635354270000|2021-10-27 17:04:30|377.44|375.84|377.63|376.03|377.63|376.03|377.44|375.84|0
1635354280000|2021-10-27 17:04:40|377.44|375.84|377.24|375.64|377.44|375.84|377.24|375.64|0
1635354290000|2021-10-27 17:04:50|377.34|375.74|377.44|375.84|377.44|375.84|377.24|375.64|0
1635354300000|2021-10-27 17:05:00|377.24|375.64|377.24|375.64|377.24|375.64|377.24|375.64|0
1635354310000|2021-10-27 17:05:10|377.44|375.84|377.63|376.03|377.63|376.03|377.44|375.84|0
1635354320000|2021-10-27 17:05:20|377.44|375.84|378.02|376.42|378.02|376.42|377.44|375.84|0
1635354330000|2021-10-27 17:05:30|377.83|376.23|378.02|376.42|378.02|376.42|377.83|376.23|0
1635354340000|2021-10-27 17:05:40|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635354350000|2021-10-27 17:05:50|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635354360000|2021-10-27 17:06:00|377.83|376.23|378.02|376.42|378.02|376.42|377.83|376.23|0
1635354370000|2021-10-27 17:06:10|378.22|376.62|378.42|376.82|378.42|376.82|378.22|376.62|0
1635354380000|2021-10-27 17:06:20|378.61|377.01|378.42|376.82|378.61|377.01|378.42|376.82|0
1635354390000|2021-10-27 17:06:30|378.61|377.01|378.42|376.82|378.61|377.01|378.42|376.82|0
1635354400000|2021-10-27 17:06:40|378.61|377.01|378.42|376.82|378.61|377.01|378.42|376.82|0
1635354410000|2021-10-27 17:06:50|378.61|377.01|378.81|377.21|378.81|377.21|378.61|377.01|0
1635354420000|2021-10-27 17:07:00|379|377.4|378.81|377.21|379|377.4|378.81|377.21|0
1635354440000|2021-10-27 17:07:20|379|377.4|379|377.4|379|377.4|379|377.4|0
1635354460000|2021-10-27 17:07:40|379.2|377.6|379.39|377.79|379.39|377.79|379.2|377.6|0
1635354470000|2021-10-27 17:07:50|379.2|377.6|379.2|377.6|379.39|377.79|379.2|377.6|0
1635354480000|2021-10-27 17:08:00|379.39|377.79|379.59|377.99|379.59|377.99|379.39|377.79|0
1635354490000|2021-10-27 17:08:10|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1635354500000|2021-10-27 17:08:20|379.98|378.38|380.18|378.58|380.18|378.58|379.98|378.38|0
1635354510000|2021-10-27 17:08:30|379.98|378.38|379.98|378.38|379.98|378.38|379.79|378.19|0
1635354520000|2021-10-27 17:08:40|379.79|378.19|379.59|377.99|379.79|378.19|379.59|377.99|0
1635354530000|2021-10-27 17:08:50|379.79|378.19|379.59|377.99|379.79|378.19|379.59|377.99|0
1635354540000|2021-10-27 17:09:00|379.79|378.19|379.79|378.19|379.98|378.38|379.79|378.19|0
1635354550000|2021-10-27 17:09:10|379.59|377.99|379.59|377.99|379.79|378.19|379.59|377.99|0
1635354560000|2021-10-27 17:09:20|379.39|377.79|379.2|377.6|379.39|377.79|379.2|377.6|0
1635354570000|2021-10-27 17:09:30|379.39|377.79|379.98|378.38|379.98|378.38|379.39|377.79|0
1635354580000|2021-10-27 17:09:40|380.18|378.58|379.79|378.19|380.18|378.58|379.79|378.19|0
1635354590000|2021-10-27 17:09:50|379.59|377.99|379.78|378.18|379.98|378.38|379.59|377.99|0
1635354600000|2021-10-27 17:10:00|379.59|377.99|379.78|378.18|379.78|378.18|379.59|377.99|0
1635354610000|2021-10-27 17:10:10|379.59|377.99|379.59|377.99|379.59|377.99|379.39|377.79|0
1635354620000|2021-10-27 17:10:20|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635354630000|2021-10-27 17:10:30|379.59|377.99|379.39|377.79|379.59|377.99|379.39|377.79|0
1635354640000|2021-10-27 17:10:40|379.59|377.99|379.59|377.99|379.59|377.99|379.59|377.99|0
1635354650000|2021-10-27 17:10:50|379.78|378.18|379.78|378.18|379.78|378.18|379.78|378.18|0
1635354660000|2021-10-27 17:11:00|379.59|377.99|379.59|377.99|379.59|377.99|379.59|377.99|0
1635354670000|2021-10-27 17:11:10|379.39|377.79|379.39|377.79|379.39|377.79|379.2|377.6|0
1635354680000|2021-10-27 17:11:20|379.2|377.6|379|377.4|379.2|377.6|379|377.4|0
1635354690000|2021-10-27 17:11:30|379.2|377.6|379|377.4|379.2|377.6|379|377.4|0
1635354700000|2021-10-27 17:11:40|379.2|377.6|379.39|377.79|379.39|377.79|379.2|377.6|0
1635354710000|2021-10-27 17:11:50|379.59|377.99|379.59|377.99|379.59|377.99|379.59|377.99|0
1635354720000|2021-10-27 17:12:00|379.39|377.79|379.59|377.99|379.59|377.99|379.39|377.79|0
1635354730000|2021-10-27 17:12:10|379.78|378.18|379.78|378.18|379.78|378.18|379.78|378.18|0
1635354750000|2021-10-27 17:12:30|379.98|378.38|380.18|378.58|380.18|378.58|379.88|378.28|0
1635354760000|2021-10-27 17:12:40|380.27|378.67|380.37|378.77|380.37|378.77|380.27|378.67|0
1635354770000|2021-10-27 17:12:50|380.57|378.97|380.37|378.77|380.57|378.97|380.37|378.77|0
1635354780000|2021-10-27 17:13:00|380.18|378.58|380.18|378.58|380.18|378.58|380.18|378.58|0
1635354790000|2021-10-27 17:13:10|380.37|378.77|380.37|378.77|380.37|378.77|380.18|378.58|0
1635354800000|2021-10-27 17:13:20|380.18|378.58|380.37|378.77|380.37|378.77|380.18|378.58|0
1635354810000|2021-10-27 17:13:30|380.57|378.97|380.57|378.97|380.57|378.97|380.57|378.97|0
1635354820000|2021-10-27 17:13:40|380.76|379.16|380.76|379.16|380.76|379.16|380.57|378.97|0
1635354830000|2021-10-27 17:13:50|380.57|378.97|380.76|379.16|380.76|379.16|380.57|378.97|0
1635354840000|2021-10-27 17:14:00|380.96|379.36|380.76|379.16|380.96|379.36|380.76|379.16|0
1635354850000|2021-10-27 17:14:10|380.96|379.36|381.16|379.56|381.16|379.56|380.96|379.36|0
1635354870000|2021-10-27 17:14:30|381.35|379.75|381.35|379.75|381.35|379.75|381.16|379.56|0
1635354880000|2021-10-27 17:14:40|381.16|379.56|381.55|379.95|381.55|379.95|381.16|379.56|0
1635354890000|2021-10-27 17:14:50|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1635354900000|2021-10-27 17:15:00|381.16|379.56|381.16|379.56|381.16|379.56|381.16|379.56|0
1635354910000|2021-10-27 17:15:10|380.96|379.36|380.96|379.36|380.96|379.36|380.96|379.36|0
1635354920000|2021-10-27 17:15:20|381.16|379.56|381.16|379.56|381.35|379.75|381.16|379.56|0
1635354930000|2021-10-27 17:15:30|380.96|379.36|381.35|379.75|381.35|379.75|380.96|379.36|0
1635354940000|2021-10-27 17:15:40|381.16|379.56|380.96|379.36|381.16|379.56|380.96|379.36|0
1635354950000|2021-10-27 17:15:50|380.76|379.16|381.15|379.55|381.15|379.55|380.76|379.16|0
1635354960000|2021-10-27 17:16:00|380.96|379.36|380.96|379.36|381.15|379.55|380.96|379.36|0
1635354970000|2021-10-27 17:16:10|380.76|379.16|380.76|379.16|380.76|379.16|380.76|379.16|0
1635354980000|2021-10-27 17:16:20|380.96|379.36|380.96|379.36|380.96|379.36|380.76|379.16|0
1635354990000|2021-10-27 17:16:30|380.76|379.16|380.76|379.16|380.76|379.16|380.76|379.16|0
1635355000000|2021-10-27 17:16:40|380.86|379.26|380.86|379.26|380.86|379.26|380.86|379.26|0
1635355010000|2021-10-27 17:16:50|380.96|379.36|381.7|380.1|381.7|380.1|380.76|379.16|0
1635355020000|2021-10-27 17:17:00|381.5|379.9|380.2|378.6|381.5|379.9|380.01|378.41|0
1635355030000|2021-10-27 17:17:10|380.4|378.8|380.4|378.8|380.4|378.8|380.2|378.6|0
1635355040000|2021-10-27 17:17:20|380.2|378.6|380.01|378.41|380.2|378.6|380.01|378.41|0
1635355050000|2021-10-27 17:17:30|379.81|378.21|380.01|378.41|380.2|378.6|379.81|378.21|0
1635355070000|2021-10-27 17:17:50|380.2|378.6|380.01|378.41|380.2|378.6|380.01|378.41|0
1635355080000|2021-10-27 17:18:00|380.2|378.6|380.4|378.8|380.4|378.8|380.2|378.6|0
1635355090000|2021-10-27 17:18:10|380.2|378.6|380.2|378.6|380.4|378.8|380.2|378.6|0
1635355100000|2021-10-27 17:18:20|380.4|378.8|380.2|378.6|380.4|378.8|380.2|378.6|0
1635355110000|2021-10-27 17:18:30|380.4|378.8|380.2|378.6|380.4|378.8|380.2|378.6|0
1635355120000|2021-10-27 17:18:40|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635355130000|2021-10-27 17:18:50|379.81|378.21|380.01|378.41|380.01|378.41|379.81|378.21|0
1635355140000|2021-10-27 17:19:00|380.2|378.6|380.2|378.6|380.2|378.6|380.01|378.41|0
1635355150000|2021-10-27 17:19:10|380.4|378.8|380.2|378.6|380.4|378.8|380.2|378.6|0
1635355160000|2021-10-27 17:19:20|380.4|378.8|380.4|378.8|380.4|378.8|380.3|378.7|0
1635355180000|2021-10-27 17:19:40|380.59|378.99|380.59|378.99|380.59|378.99|380.49|378.89|0
1635355190000|2021-10-27 17:19:50|380.79|379.19|380.79|379.19|380.79|379.19|380.79|379.19|0
1635355210000|2021-10-27 17:20:10|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635355230000|2021-10-27 17:20:30|380.79|379.19|380.59|378.99|380.79|379.19|380.59|378.99|0
1635355240000|2021-10-27 17:20:40|380.79|379.19|380.79|379.19|380.79|379.19|380.79|379.19|0
1635355250000|2021-10-27 17:20:50|380.99|379.39|380.79|379.19|380.99|379.39|380.79|379.19|0
1635355260000|2021-10-27 17:21:00|380.88|379.28|381.18|379.58|381.18|379.58|380.88|379.28|0
1635355270000|2021-10-27 17:21:10|380.99|379.39|380.79|379.19|380.99|379.39|380.79|379.19|0
1635355280000|2021-10-27 17:21:20|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635355290000|2021-10-27 17:21:30|380.79|379.19|380.59|378.99|380.79|379.19|380.59|378.99|0
1635355300000|2021-10-27 17:21:40|380.69|379.09|380.99|379.39|380.99|379.39|380.69|379.09|0
1635355310000|2021-10-27 17:21:50|381.08|379.48|381.18|379.58|381.18|379.58|381.08|379.48|0
1635355320000|2021-10-27 17:22:00|381.38|379.78|381.18|379.58|381.38|379.78|381.18|379.58|0
1635355330000|2021-10-27 17:22:10|381.38|379.78|381.58|379.98|381.58|379.98|381.38|379.78|0
1635355340000|2021-10-27 17:22:20|381.38|379.78|381.38|379.78|381.38|379.78|381.38|379.78|0
1635355350000|2021-10-27 17:22:30|381.18|379.58|381.18|379.58|381.18|379.58|381.18|379.58|0
1635355360000|2021-10-27 17:22:40|380.99|379.39|380.99|379.39|380.99|379.39|380.99|379.39|0
1635355390000|2021-10-27 17:23:10|381.18|379.58|381.38|379.78|381.38|379.78|381.18|379.58|0
1635355400000|2021-10-27 17:23:20|381.57|379.97|381.57|379.97|381.57|379.97|381.57|379.97|0
1635355410000|2021-10-27 17:23:30|381.38|379.78|381.38|379.78|381.38|379.78|381.38|379.78|0
1635355420000|2021-10-27 17:23:40|381.47|379.87|381.57|379.97|381.57|379.97|381.38|379.78|0
1635355430000|2021-10-27 17:23:50|381.77|380.17|381.57|379.97|381.77|380.17|381.57|379.97|0
1635355440000|2021-10-27 17:24:00|381.77|380.17|381.97|380.37|381.97|380.37|381.77|380.17|0
1635355450000|2021-10-27 17:24:10|382.16|380.56|381.97|380.37|382.16|380.56|381.97|380.37|0
1635355470000|2021-10-27 17:24:30|381.77|380.17|381.77|380.17|381.77|380.17|381.77|380.17|0
1635355480000|2021-10-27 17:24:40|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355500000|2021-10-27 17:25:00|382.16|380.56|382.16|380.56|382.16|380.56|381.97|380.37|0
1635355510000|2021-10-27 17:25:10|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355520000|2021-10-27 17:25:20|382.16|380.56|382.36|380.76|382.36|380.76|382.16|380.56|0
1635355540000|2021-10-27 17:25:40|382.16|380.56|382.16|380.56|382.36|380.76|382.16|380.56|0
1635355550000|2021-10-27 17:25:50|382.36|380.76|382.26|380.66|382.36|380.76|382.26|380.66|0
1635355560000|2021-10-27 17:26:00|382.16|380.56|381.97|380.37|382.16|380.56|381.97|380.37|0
1635355570000|2021-10-27 17:26:10|382.16|380.56|381.77|380.17|382.16|380.56|381.77|380.17|0
1635355580000|2021-10-27 17:26:20|381.86|380.26|381.77|380.17|381.97|380.37|381.77|380.17|0
1635355590000|2021-10-27 17:26:30|381.97|380.37|381.77|380.17|381.97|380.37|381.77|380.17|0
1635355610000|2021-10-27 17:26:50|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355620000|2021-10-27 17:27:00|382.16|380.56|381.77|380.17|382.16|380.56|381.77|380.17|0
1635355630000|2021-10-27 17:27:10|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355640000|2021-10-27 17:27:20|382.16|380.56|382.16|380.56|382.16|380.56|382.16|380.56|0
1635355650000|2021-10-27 17:27:30|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355670000|2021-10-27 17:27:50|382.16|380.56|382.06|380.46|382.16|380.56|382.06|380.46|0
1635355680000|2021-10-27 17:28:00|382.16|380.56|382.36|380.76|382.36|380.76|382.16|380.56|0
1635355690000|2021-10-27 17:28:10|382.16|380.56|382.16|380.56|382.36|380.76|382.16|380.56|0
1635355700000|2021-10-27 17:28:20|382.26|380.66|382.16|380.56|382.36|380.76|382.16|380.56|0
1635355710000|2021-10-27 17:28:30|381.97|380.37|381.77|380.17|381.97|380.37|381.77|380.17|0
1635355720000|2021-10-27 17:28:40|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635355730000|2021-10-27 17:28:50|381.77|380.17|381.97|380.37|381.97|380.37|381.77|380.17|0
1635355740000|2021-10-27 17:29:00|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635355750000|2021-10-27 17:29:10|382.16|380.56|382.16|380.56|382.16|380.56|382.16|380.56|0
1635355760000|2021-10-27 17:29:20|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635355770000|2021-10-27 17:29:30|381.77|380.17|381.57|379.97|381.77|380.17|381.57|379.97|0
1635355780000|2021-10-27 17:29:40|381.37|379.77|381.37|379.77|381.37|379.77|381.37|379.77|0
1635355790000|2021-10-27 17:29:50|381.57|379.97|381.37|379.77|381.57|379.97|381.37|379.77|0
1635355800000|2021-10-27 17:30:00|381.57|379.97|381.37|379.77|381.57|379.97|381.37|379.77|0
1635355810000|2021-10-27 17:30:10|381.57|379.97|381.77|380.17|381.77|380.17|381.57|379.97|0
1635355820000|2021-10-27 17:30:20|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635355830000|2021-10-27 17:30:30|381.77|380.17|381.57|379.97|381.77|380.17|381.57|379.97|0
1635355840000|2021-10-27 17:30:40|381.47|379.87|381.57|379.97|381.57|379.97|381.47|379.87|0
1635355850000|2021-10-27 17:30:50|381.37|379.77|381.27|379.67|381.37|379.77|381.27|379.67|0
1635355860000|2021-10-27 17:31:00|381.37|379.77|381.18|379.58|381.37|379.77|381.18|379.58|0
1635355870000|2021-10-27 17:31:10|381.37|379.77|381.37|379.77|381.37|379.77|381.37|379.77|0
1635355880000|2021-10-27 17:31:20|381.57|379.97|381.57|379.97|381.57|379.97|381.57|379.97|0
1635355890000|2021-10-27 17:31:30|381.77|380.17|381.77|380.17|381.77|380.17|381.77|380.17|0
1635355900000|2021-10-27 17:31:40|381.57|379.97|381.57|379.97|381.57|379.97|381.57|379.97|0
1635355910000|2021-10-27 17:31:50|381.37|379.77|381.37|379.77|381.37|379.77|381.37|379.77|0
1635355920000|2021-10-27 17:32:00|381.57|379.97|381.18|379.58|381.57|379.97|381.18|379.58|0
1635355930000|2021-10-27 17:32:10|381.37|379.77|381.37|379.77|381.37|379.77|381.37|379.77|0
1635355940000|2021-10-27 17:32:20|381.27|379.67|381.27|379.67|381.37|379.77|381.27|379.67|0
1635355950000|2021-10-27 17:32:30|381.37|379.77|381.37|379.77|381.37|379.77|381.37|379.77|0
1635355960000|2021-10-27 17:32:40|381.18|379.58|381.18|379.58|381.18|379.58|381.18|379.58|0
1635355970000|2021-10-27 17:32:50|380.98|379.38|381.18|379.58|381.18|379.58|380.98|379.38|0
1635355980000|2021-10-27 17:33:00|380.98|379.38|380.98|379.38|380.98|379.38|380.98|379.38|0
1635355990000|2021-10-27 17:33:10|381.18|379.58|380.98|379.38|381.18|379.58|380.98|379.38|0
1635356000000|2021-10-27 17:33:20|381.18|379.58|380.98|379.38|381.18|379.58|380.98|379.38|0
1635356030000|2021-10-27 17:33:50|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635356040000|2021-10-27 17:34:00|380.98|379.38|380.59|378.99|380.98|379.38|380.59|378.99|0
1635356050000|2021-10-27 17:34:10|380.78|379.18|380.59|378.99|380.78|379.18|380.59|378.99|0
1635356080000|2021-10-27 17:34:40|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635356090000|2021-10-27 17:34:50|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635356100000|2021-10-27 17:35:00|380.29|378.69|380.19|378.59|380.39|378.79|380.19|378.59|0
1635356110000|2021-10-27 17:35:10|380.39|378.79|380.39|378.79|380.39|378.79|380.19|378.59|0
1635356120000|2021-10-27 17:35:20|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635356130000|2021-10-27 17:35:30|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635356140000|2021-10-27 17:35:40|380.98|379.38|380.78|379.18|380.98|379.38|380.78|379.18|0
1635356150000|2021-10-27 17:35:50|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635356160000|2021-10-27 17:36:00|380.78|379.18|380.59|378.99|380.78|379.18|380.59|378.99|0
1635356170000|2021-10-27 17:36:10|380.78|379.18|380.98|379.38|380.98|379.38|380.78|379.18|0
1635356180000|2021-10-27 17:36:20|380.78|379.18|380.59|378.99|380.78|379.18|380.59|378.99|0
1635356190000|2021-10-27 17:36:30|380.39|378.79|380.39|378.79|380.59|378.99|380.39|378.79|0
1635356200000|2021-10-27 17:36:40|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635356210000|2021-10-27 17:36:50|380.39|378.79|380.58|378.98|380.58|378.98|380.39|378.79|0
1635356220000|2021-10-27 17:37:00|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635356230000|2021-10-27 17:37:10|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635356240000|2021-10-27 17:37:20|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1635356250000|2021-10-27 17:37:30|380.39|378.79|380.58|378.98|380.58|378.98|380.39|378.79|0
1635356260000|2021-10-27 17:37:40|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635356270000|2021-10-27 17:37:50|380.58|378.98|380.58|378.98|380.78|379.18|380.58|378.98|0
1635356280000|2021-10-27 17:38:00|380.78|379.18|380.58|378.98|380.78|379.18|380.58|378.98|0
1635356290000|2021-10-27 17:38:10|380.78|379.18|380.58|378.98|380.78|379.18|380.58|378.98|0
1635356320000|2021-10-27 17:38:40|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635356330000|2021-10-27 17:38:50|380.98|379.38|380.98|379.38|380.98|379.38|380.98|379.38|0
1635356340000|2021-10-27 17:39:00|380.78|379.18|380.98|379.38|380.98|379.38|380.78|379.18|0
1635356350000|2021-10-27 17:39:10|381.17|379.57|381.37|379.77|381.37|379.77|381.17|379.57|0
1635356360000|2021-10-27 17:39:20|381.57|379.97|381.17|379.57|381.57|379.97|381.17|379.57|0
1635356370000|2021-10-27 17:39:30|380.98|379.38|381.17|379.57|381.17|379.57|380.98|379.38|0
1635356380000|2021-10-27 17:39:40|381.37|379.77|381.57|379.97|381.57|379.97|381.37|379.77|0
1635356390000|2021-10-27 17:39:50|381.96|380.36|381.76|380.16|381.96|380.36|381.76|380.16|0
1635356410000|2021-10-27 17:40:10|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356420000|2021-10-27 17:40:20|381.76|380.16|381.76|380.16|381.76|380.16|381.76|380.16|0
1635356430000|2021-10-27 17:40:30|381.57|379.97|381.57|379.97|381.57|379.97|381.57|379.97|0
1635356440000|2021-10-27 17:40:40|381.76|380.16|381.76|380.16|381.76|380.16|381.76|380.16|0
1635356450000|2021-10-27 17:40:50|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356470000|2021-10-27 17:41:10|382.16|380.56|382.16|380.56|382.16|380.56|382.05|380.45|0
1635356480000|2021-10-27 17:41:20|381.96|380.36|382.16|380.56|382.16|380.56|381.96|380.36|0
1635356490000|2021-10-27 17:41:30|381.96|380.36|382.16|380.56|382.16|380.56|381.96|380.36|0
1635356500000|2021-10-27 17:41:40|382.15|380.55|381.76|380.16|382.15|380.55|381.76|380.16|0
1635356510000|2021-10-27 17:41:50|381.96|380.36|381.96|380.36|381.96|380.36|381.76|380.16|0
1635356520000|2021-10-27 17:42:00|381.76|380.16|381.76|380.16|381.96|380.36|381.76|380.16|0
1635356530000|2021-10-27 17:42:10|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356570000|2021-10-27 17:42:50|381.76|380.16|381.56|379.96|381.76|380.16|381.56|379.96|0
1635356580000|2021-10-27 17:43:00|381.76|380.16|381.96|380.36|381.96|380.36|381.76|380.16|0
1635356600000|2021-10-27 17:43:20|382.05|380.45|381.96|380.36|382.05|380.45|381.96|380.36|0
1635356610000|2021-10-27 17:43:30|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635356620000|2021-10-27 17:43:40|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356630000|2021-10-27 17:43:50|381.76|380.16|381.96|380.36|381.96|380.36|381.76|380.16|0
1635356640000|2021-10-27 17:44:00|381.76|380.16|381.76|380.16|381.76|380.16|381.76|380.16|0
1635356670000|2021-10-27 17:44:30|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356690000|2021-10-27 17:44:50|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635356720000|2021-10-27 17:45:20|381.96|380.36|381.96|380.36|381.96|380.36|381.96|380.36|0
1635356730000|2021-10-27 17:45:30|382.15|380.55|382.15|380.55|382.15|380.55|381.96|380.36|0
1635356740000|2021-10-27 17:45:40|381.96|380.36|382.15|380.55|382.35|380.75|381.96|380.36|0
1635356750000|2021-10-27 17:45:50|381.96|380.36|382.15|380.55|382.15|380.55|381.96|380.36|0
1635356790000|2021-10-27 17:46:30|381.96|380.36|382.35|380.75|382.35|380.75|381.96|380.36|0
1635356820000|2021-10-27 17:47:00|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635356830000|2021-10-27 17:47:10|381.96|380.36|382.15|380.55|382.15|380.55|381.96|380.36|0
1635356840000|2021-10-27 17:47:20|382.05|380.45|381.96|380.36|382.15|380.55|381.96|380.36|0
1635356860000|2021-10-27 17:47:40|381.76|380.16|381.76|380.16|381.76|380.16|381.76|380.16|0
1635356870000|2021-10-27 17:47:50|381.66|380.06|381.76|380.16|381.76|380.16|381.66|380.06|0
1635356880000|2021-10-27 17:48:00|381.56|379.96|381.56|379.96|381.56|379.96|381.56|379.96|0
1635356910000|2021-10-27 17:48:30|381.76|380.16|381.56|379.96|381.76|380.16|381.56|379.96|0
1635356920000|2021-10-27 17:48:40|381.36|379.76|381.36|379.76|381.36|379.76|381.36|379.76|0
1635356940000|2021-10-27 17:49:00|381.56|379.96|380.97|379.37|381.56|379.96|380.97|379.37|0
1635356950000|2021-10-27 17:49:10|381.17|379.57|381.17|379.57|381.36|379.76|381.17|379.57|0
1635356960000|2021-10-27 17:49:20|381.36|379.76|381.36|379.76|381.36|379.76|381.36|379.76|0
1635356970000|2021-10-27 17:49:30|381.17|379.57|381.17|379.57|381.17|379.57|381.17|379.57|0
1635356980000|2021-10-27 17:49:40|380.97|379.37|380.77|379.17|380.97|379.37|380.77|379.17|0
1635356990000|2021-10-27 17:49:50|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635357000000|2021-10-27 17:50:00|380.77|379.17|380.97|379.37|380.97|379.37|380.77|379.17|0
1635357010000|2021-10-27 17:50:10|380.77|379.17|380.58|378.98|380.77|379.17|380.58|378.98|0
1635357020000|2021-10-27 17:50:20|380.38|378.78|380.38|378.78|380.38|378.78|380.38|378.78|0
1635357030000|2021-10-27 17:50:30|380.18|378.58|380.38|378.78|380.38|378.78|380.18|378.58|0
1635357040000|2021-10-27 17:50:40|380.18|378.58|380.38|378.78|380.38|378.78|380.18|378.58|0
1635357050000|2021-10-27 17:50:50|380.58|378.98|380.38|378.78|380.58|378.98|380.38|378.78|0
1635357060000|2021-10-27 17:51:00|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635357080000|2021-10-27 17:51:20|380.77|379.17|380.97|379.37|380.97|379.37|380.77|379.17|0
1635357100000|2021-10-27 17:51:40|380.87|379.27|380.77|379.17|380.97|379.37|380.77|379.17|0
1635357110000|2021-10-27 17:51:50|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635357120000|2021-10-27 17:52:00|380.77|379.17|380.77|379.17|380.97|379.37|380.77|379.17|0
1635357130000|2021-10-27 17:52:10|380.97|379.37|380.97|379.37|380.97|379.37|380.97|379.37|0
1635357140000|2021-10-27 17:52:20|380.77|379.17|380.77|379.17|380.77|379.17|380.77|379.17|0
1635357150000|2021-10-27 17:52:30|380.97|379.37|380.97|379.37|380.97|379.37|380.97|379.37|0
1635357170000|2021-10-27 17:52:50|381.17|379.57|380.97|379.37|381.17|379.57|380.97|379.37|0
1635357180000|2021-10-27 17:53:00|380.77|379.17|380.97|379.37|380.97|379.37|380.77|379.17|0
1635357200000|2021-10-27 17:53:20|380.77|379.17|380.77|379.17|380.97|379.37|380.77|379.17|0
1635357210000|2021-10-27 17:53:30|380.97|379.37|380.97|379.37|380.97|379.37|380.97|379.37|0
1635357220000|2021-10-27 17:53:40|380.77|379.17|380.77|379.17|380.77|379.17|380.77|379.17|0
1635357230000|2021-10-27 17:53:50|380.67|379.07|380.67|379.07|380.67|379.07|380.67|379.07|0
1635357240000|2021-10-27 17:54:00|380.77|379.17|380.97|379.37|380.97|379.37|380.77|379.17|0
1635357250000|2021-10-27 17:54:10|381.17|379.57|381.17|379.57|381.17|379.57|381.17|379.57|0
1635357260000|2021-10-27 17:54:20|381.36|379.76|381.36|379.76|381.36|379.76|381.36|379.76|0
1635357280000|2021-10-27 17:54:40|381.56|379.96|381.56|379.96|381.56|379.96|381.56|379.96|0
1635357290000|2021-10-27 17:54:50|381.75|380.15|381.75|380.15|381.75|380.15|381.56|379.96|0
1635357310000|2021-10-27 17:55:10|381.95|380.35|381.95|380.35|381.95|380.35|381.95|380.35|0
1635357320000|2021-10-27 17:55:20|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635357330000|2021-10-27 17:55:30|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635357360000|2021-10-27 17:56:00|382.15|380.55|382.15|380.55|382.15|380.55|382.15|380.55|0
1635357400000|2021-10-27 17:56:40|382.04|380.44|382.34|380.74|382.34|380.74|381.95|380.35|0
1635357440000|2021-10-27 17:57:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357450000|2021-10-27 17:57:30|382.74|381.14|382.93|381.33|382.93|381.33|382.74|381.14|0
1635357460000|2021-10-27 17:57:40|382.74|381.14|382.74|381.14|382.74|381.14|382.74|381.14|0
1635357470000|2021-10-27 17:57:50|382.93|381.33|382.74|381.14|382.93|381.33|382.74|381.14|0
1635357480000|2021-10-27 17:58:00|382.93|381.33|382.74|381.14|382.93|381.33|382.74|381.14|0
1635357500000|2021-10-27 17:58:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357510000|2021-10-27 17:58:30|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635357520000|2021-10-27 17:58:40|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357530000|2021-10-27 17:58:50|382.34|380.74|382.34|380.74|382.54|380.94|382.34|380.74|0
1635357540000|2021-10-27 17:59:00|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357550000|2021-10-27 17:59:10|382.74|381.14|382.74|381.14|382.74|381.14|382.74|381.14|0
1635357560000|2021-10-27 17:59:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357570000|2021-10-27 17:59:30|382.74|381.14|382.74|381.14|382.74|381.14|382.74|381.14|0
1635357580000|2021-10-27 17:59:40|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357590000|2021-10-27 17:59:50|382.74|381.14|382.93|381.33|382.93|381.33|382.74|381.14|0
1635357620000|2021-10-27 18:00:20|382.74|381.14|382.54|380.94|382.74|381.14|382.54|380.94|0
1635357630000|2021-10-27 18:00:30|382.15|380.55|381.95|380.35|382.34|380.74|381.95|380.35|0
1635357640000|2021-10-27 18:00:40|382.14|380.54|382.14|380.54|382.14|380.54|382.14|380.54|0
1635357650000|2021-10-27 18:00:50|381.95|380.35|382.14|380.54|382.14|380.54|381.95|380.35|0
1635357660000|2021-10-27 18:01:00|381.95|380.35|381.95|380.35|381.95|380.35|381.95|380.35|0
1635357670000|2021-10-27 18:01:10|381.75|380.15|382.14|380.54|382.14|380.54|381.75|380.15|0
1635357680000|2021-10-27 18:01:20|382.34|380.74|382.14|380.54|382.34|380.74|382.14|380.54|0
1635357690000|2021-10-27 18:01:30|381.95|380.35|381.95|380.35|381.95|380.35|381.95|380.35|0
1635357700000|2021-10-27 18:01:40|381.75|380.15|381.75|380.15|381.75|380.15|381.75|380.15|0
1635357710000|2021-10-27 18:01:50|381.85|380.25|381.75|380.15|381.85|380.25|381.75|380.15|0
1635357730000|2021-10-27 18:02:10|381.95|380.35|381.95|380.35|381.95|380.35|381.75|380.15|0
1635357740000|2021-10-27 18:02:20|381.75|380.15|382.14|380.54|382.14|380.54|381.75|380.15|0
1635357750000|2021-10-27 18:02:30|382.34|380.74|381.95|380.35|382.34|380.74|381.95|380.35|0
1635357760000|2021-10-27 18:02:40|381.75|380.15|381.95|380.35|381.95|380.35|381.75|380.15|0
1635357770000|2021-10-27 18:02:50|382.14|380.54|382.14|380.54|382.14|380.54|381.95|380.35|0
1635357780000|2021-10-27 18:03:00|381.95|380.35|381.75|380.15|381.95|380.35|381.75|380.15|0
1635357790000|2021-10-27 18:03:10|381.55|379.95|382.14|380.54|382.14|380.54|381.55|379.95|0
1635357800000|2021-10-27 18:03:20|381.95|380.35|381.75|380.15|381.95|380.35|381.75|380.15|0
1635357810000|2021-10-27 18:03:30|381.55|379.95|381.95|380.35|381.95|380.35|381.55|379.95|0
1635357820000|2021-10-27 18:03:40|382.14|380.54|382.34|380.74|382.34|380.74|382.14|380.54|0
1635357830000|2021-10-27 18:03:50|381.95|380.35|382.34|380.74|382.34|380.74|381.95|380.35|0
1635357840000|2021-10-27 18:04:00|382.43|380.83|382.73|381.13|382.73|381.13|382.43|380.83|0
1635357860000|2021-10-27 18:04:20|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357870000|2021-10-27 18:04:30|382.34|380.74|382.24|380.64|382.34|380.74|382.24|380.64|0
1635357880000|2021-10-27 18:04:40|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635357890000|2021-10-27 18:04:50|382.14|380.54|382.54|380.94|382.54|380.94|382.14|380.54|0
1635357920000|2021-10-27 18:05:20|382.73|381.13|382.73|381.13|382.73|381.13|382.54|380.94|0
1635357930000|2021-10-27 18:05:30|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1635357940000|2021-10-27 18:05:40|382.73|381.13|382.54|380.94|382.73|381.13|382.54|380.94|0
1635357950000|2021-10-27 18:05:50|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635357960000|2021-10-27 18:06:00|382.73|381.13|382.14|380.54|382.73|381.13|382.14|380.54|0
1635357970000|2021-10-27 18:06:10|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635357980000|2021-10-27 18:06:20|382.14|380.54|382.14|380.54|382.14|380.54|382.14|380.54|0
1635357990000|2021-10-27 18:06:30|382.34|380.74|382.14|380.54|382.34|380.74|382.14|380.54|0
1635358000000|2021-10-27 18:06:40|382.54|380.94|382.43|380.83|382.54|380.94|382.43|380.83|0
1635358010000|2021-10-27 18:06:50|382.54|380.94|382.34|380.74|382.54|380.94|382.34|380.74|0
1635358020000|2021-10-27 18:07:00|382.14|380.54|381.94|380.34|382.14|380.54|381.94|380.34|0
1635358040000|2021-10-27 18:07:20|381.75|380.15|381.94|380.34|381.94|380.34|381.75|380.15|0
1635358050000|2021-10-27 18:07:30|381.75|380.15|381.55|379.95|381.75|380.15|381.55|379.95|0
1635358070000|2021-10-27 18:07:50|381.75|380.15|381.75|380.15|381.75|380.15|381.55|379.95|0
1635358090000|2021-10-27 18:08:10|381.55|379.95|381.55|379.95|381.55|379.95|381.55|379.95|0
1635358100000|2021-10-27 18:08:20|381.75|380.15|381.94|380.34|381.94|380.34|381.75|380.15|0
1635358110000|2021-10-27 18:08:30|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1635358120000|2021-10-27 18:08:40|381.94|380.34|381.94|380.34|381.94|380.34|381.94|380.34|0
1635358140000|2021-10-27 18:09:00|382.04|380.44|382.14|380.54|382.14|380.54|382.04|380.44|0
1635358150000|2021-10-27 18:09:10|382.34|380.74|382.14|380.54|382.34|380.74|382.14|380.54|0
1635358160000|2021-10-27 18:09:20|382.23|380.63|382.23|380.63|382.23|380.63|382.23|380.63|0
1635358170000|2021-10-27 18:09:30|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1635358180000|2021-10-27 18:09:40|382.53|380.93|382.53|380.93|382.53|380.93|382.53|380.93|0
1635358190000|2021-10-27 18:09:50|382.73|381.13|382.73|381.13|382.73|381.13|382.73|381.13|0
1635358200000|2021-10-27 18:10:00|382.53|380.93|382.73|381.13|382.73|381.13|382.53|380.93|0
1635358220000|2021-10-27 18:10:20|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635358230000|2021-10-27 18:10:30|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635358240000|2021-10-27 18:10:40|382.93|381.33|382.93|381.33|383.02|381.42|382.93|381.33|0
1635358260000|2021-10-27 18:11:00|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635358270000|2021-10-27 18:11:10|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635358310000|2021-10-27 18:11:50|383.12|381.52|382.73|381.13|383.12|381.52|382.73|381.13|0
1635358320000|2021-10-27 18:12:00|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1635358330000|2021-10-27 18:12:10|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635358360000|2021-10-27 18:12:40|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358370000|2021-10-27 18:12:50|383.12|381.52|383.12|381.52|383.32|381.72|383.12|381.52|0
1635358380000|2021-10-27 18:13:00|383.32|381.72|383.32|381.72|383.52|381.92|383.32|381.72|0
1635358400000|2021-10-27 18:13:20|383.52|381.92|383.32|381.72|383.52|381.92|383.32|381.72|0
1635358420000|2021-10-27 18:13:40|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635358430000|2021-10-27 18:13:50|383.71|382.11|383.71|382.11|383.71|382.11|383.71|382.11|0
1635358440000|2021-10-27 18:14:00|384.11|382.51|384.11|382.51|384.11|382.51|383.91|382.31|0
1635358450000|2021-10-27 18:14:10|383.91|382.31|383.71|382.11|383.91|382.31|383.71|382.11|0
1635358460000|2021-10-27 18:14:20|383.91|382.31|383.71|382.11|383.91|382.31|383.52|381.92|0
1635358490000|2021-10-27 18:14:50|383.91|382.31|383.91|382.31|383.91|382.31|383.91|382.31|0
1635358500000|2021-10-27 18:15:00|383.71|382.11|383.32|381.72|383.71|382.11|383.32|381.72|0
1635358510000|2021-10-27 18:15:10|383.52|381.92|383.71|382.11|383.71|382.11|383.52|381.92|0
1635358520000|2021-10-27 18:15:20|383.91|382.31|383.71|382.11|383.91|382.31|383.71|382.11|0
1635358530000|2021-10-27 18:15:30|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1635358540000|2021-10-27 18:15:40|383.71|382.11|383.71|382.11|383.71|382.11|383.71|382.11|0
1635358550000|2021-10-27 18:15:50|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1635358560000|2021-10-27 18:16:00|383.51|381.91|383.71|382.11|383.71|382.11|383.51|381.91|0
1635358580000|2021-10-27 18:16:20|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635358600000|2021-10-27 18:16:40|383.32|381.72|383.51|381.91|383.51|381.91|383.32|381.72|0
1635358620000|2021-10-27 18:17:00|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1635358630000|2021-10-27 18:17:10|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358660000|2021-10-27 18:17:40|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635358670000|2021-10-27 18:17:50|383.02|381.42|383.12|381.52|383.12|381.52|382.92|381.32|0
1635358680000|2021-10-27 18:18:00|383.32|381.72|383.21|381.61|383.32|381.72|383.12|381.52|0
1635358690000|2021-10-27 18:18:10|383.32|381.72|383.51|381.91|383.51|381.91|383.32|381.72|0
1635358720000|2021-10-27 18:18:40|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358730000|2021-10-27 18:18:50|383.51|381.91|383.51|381.91|383.51|381.91|383.32|381.72|0
1635358740000|2021-10-27 18:19:00|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358760000|2021-10-27 18:19:20|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635358800000|2021-10-27 18:20:00|383.71|382.11|383.51|381.91|383.71|382.11|383.51|381.91|0
1635358810000|2021-10-27 18:20:10|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358820000|2021-10-27 18:20:20|383.51|381.91|383.71|382.11|383.71|382.11|383.51|381.91|0
1635358830000|2021-10-27 18:20:30|383.61|382.01|383.32|381.72|383.61|382.01|383.32|381.72|0
1635358850000|2021-10-27 18:20:50|383.51|381.91|383.51|381.91|383.51|381.91|383.51|381.91|0
1635358860000|2021-10-27 18:21:00|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1635358870000|2021-10-27 18:21:10|383.51|381.91|383.32|381.72|383.71|382.11|383.32|381.72|0
1635358890000|2021-10-27 18:21:30|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635358900000|2021-10-27 18:21:40|382.92|381.32|383.12|381.52|383.12|381.52|382.92|381.32|0
1635358910000|2021-10-27 18:21:50|383.31|381.71|383.31|381.71|383.31|381.71|383.31|381.71|0
1635358920000|2021-10-27 18:22:00|383.12|381.52|382.92|381.32|383.12|381.52|382.92|381.32|0
1635358930000|2021-10-27 18:22:10|382.72|381.12|382.72|381.12|382.72|381.12|382.72|381.12|0
1635358960000|2021-10-27 18:22:40|382.92|381.32|383.02|381.42|383.02|381.42|382.92|381.32|0
1635358970000|2021-10-27 18:22:50|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635359000000|2021-10-27 18:23:20|383.31|381.71|383.12|381.52|383.31|381.71|383.12|381.52|0
1635359010000|2021-10-27 18:23:30|383.31|381.71|383.12|381.52|383.31|381.71|383.12|381.52|0
1635359050000|2021-10-27 18:24:10|383.31|381.71|383.12|381.52|383.31|381.71|383.12|381.52|0
1635359060000|2021-10-27 18:24:20|383.31|381.71|383.12|381.52|383.31|381.71|383.12|381.52|0
1635359090000|2021-10-27 18:24:50|383.31|381.71|383.31|381.71|383.31|381.71|383.31|381.71|0
1635359100000|2021-10-27 18:25:00|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635359130000|2021-10-27 18:25:30|383.31|381.71|383.31|381.71|383.31|381.71|383.31|381.71|0
1635359150000|2021-10-27 18:25:50|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1635359160000|2021-10-27 18:26:00|383.31|381.71|382.72|381.12|383.31|381.71|382.72|381.12|0
1635359170000|2021-10-27 18:26:10|382.92|381.32|383.31|381.71|383.31|381.71|382.92|381.32|0
1635359180000|2021-10-27 18:26:20|383.12|381.52|383.12|381.52|383.31|381.71|383.12|381.52|0
1635359190000|2021-10-27 18:26:30|382.92|381.32|383.12|381.52|383.12|381.52|382.92|381.32|0
1635359210000|2021-10-27 18:26:50|382.92|381.32|382.92|381.32|382.92|381.32|382.92|381.32|0
1635359240000|2021-10-27 18:27:20|382.72|381.12|382.92|381.32|382.92|381.32|382.72|381.12|0
1635359250000|2021-10-27 18:27:30|382.82|381.22|382.92|381.32|382.92|381.32|382.82|381.22|0
1635359260000|2021-10-27 18:27:40|382.72|381.12|382.72|381.12|382.72|381.12|382.72|381.12|0
1635359280000|2021-10-27 18:28:00|382.52|380.92|382.52|380.92|382.52|380.92|382.52|380.92|0
1635359290000|2021-10-27 18:28:10|382.33|380.73|382.33|380.73|382.33|380.73|382.33|380.73|0
1635359300000|2021-10-27 18:28:20|382.13|380.53|382.13|380.53|382.13|380.53|382.13|380.53|0
1635359320000|2021-10-27 18:28:40|381.93|380.33|381.74|380.14|381.93|380.33|381.74|380.14|0
1635359340000|2021-10-27 18:29:00|381.93|380.33|381.93|380.33|381.93|380.33|381.93|380.33|0
1635359360000|2021-10-27 18:29:20|381.74|380.14|381.34|379.74|381.74|380.14|381.34|379.74|0
1635359370000|2021-10-27 18:29:30|381.15|379.55|381.34|379.74|381.34|379.74|381.15|379.55|0
1635359380000|2021-10-27 18:29:40|381.15|379.55|380.95|379.35|381.15|379.55|380.95|379.35|0
1635359390000|2021-10-27 18:29:50|380.75|379.15|381.15|379.55|381.15|379.55|380.75|379.15|0
1635359400000|2021-10-27 18:30:00|381.34|379.74|381.54|379.94|381.54|379.94|381.34|379.74|0
1635359410000|2021-10-27 18:30:10|381.34|379.74|381.54|379.94|381.54|379.94|381.34|379.74|0
1635359420000|2021-10-27 18:30:20|381.24|379.64|381.15|379.55|381.34|379.74|381.15|379.55|0
1635359430000|2021-10-27 18:30:30|380.85|379.25|380.95|379.35|380.95|379.35|380.75|379.15|0
1635359440000|2021-10-27 18:30:40|380.75|379.15|380.95|379.35|381.15|379.55|380.75|379.15|0
1635359460000|2021-10-27 18:31:00|381.15|379.55|380.75|379.15|381.15|379.55|380.75|379.15|0
1635359470000|2021-10-27 18:31:10|380.95|379.35|381.15|379.55|381.15|379.55|380.95|379.35|0
1635359480000|2021-10-27 18:31:20|380.75|379.15|380.75|379.15|380.75|379.15|380.56|378.96|0
1635359490000|2021-10-27 18:31:30|380.56|378.96|380.56|378.96|380.75|379.15|380.56|378.96|0
1635359500000|2021-10-27 18:31:40|380.75|379.15|380.36|378.76|380.75|379.15|380.36|378.76|0
1635359510000|2021-10-27 18:31:50|380.56|378.96|380.56|378.96|380.56|378.96|380.56|378.96|0
1635359520000|2021-10-27 18:32:00|380.36|378.76|380.36|378.76|380.56|378.96|380.36|378.76|0
1635359530000|2021-10-27 18:32:10|380.16|378.56|379.77|378.17|380.16|378.56|379.77|378.17|0
1635359540000|2021-10-27 18:32:20|379.57|377.97|378.99|377.39|379.57|377.97|378.99|377.39|0
1635359550000|2021-10-27 18:32:30|378.79|377.19|378.79|377.19|378.79|377.19|378.79|377.19|0
1635359560000|2021-10-27 18:32:40|378.59|376.99|378.79|377.19|378.79|377.19|378.59|376.99|0
1635359570000|2021-10-27 18:32:50|379.18|377.58|379.38|377.78|379.38|377.78|379.18|377.58|0
1635359580000|2021-10-27 18:33:00|379.18|377.58|379.57|377.97|379.57|377.97|379.18|377.58|0
1635359590000|2021-10-27 18:33:10|379.77|378.17|379.57|377.97|379.77|378.17|379.57|377.97|0
1635359600000|2021-10-27 18:33:20|379.38|377.78|379.38|377.78|379.38|377.78|379.38|377.78|0
1635359610000|2021-10-27 18:33:30|379.57|377.97|379.57|377.97|379.57|377.97|379.38|377.78|0
1635359620000|2021-10-27 18:33:40|379.38|377.78|379.47|377.87|379.47|377.87|379.38|377.78|0
1635359630000|2021-10-27 18:33:50|379.57|377.97|379.18|377.58|379.77|378.17|379.18|377.58|0
1635359650000|2021-10-27 18:34:10|379.57|377.97|379.77|378.17|379.77|378.17|379.57|377.97|0
1635359660000|2021-10-27 18:34:20|379.97|378.37|379.97|378.37|379.97|378.37|379.97|378.37|0
1635359670000|2021-10-27 18:34:30|380.16|378.56|379.97|378.37|380.16|378.56|379.97|378.37|0
1635359680000|2021-10-27 18:34:40|379.77|378.17|379.77|378.17|379.77|378.17|379.77|378.17|0
1635359690000|2021-10-27 18:34:50|379.97|378.37|379.97|378.37|379.97|378.37|379.97|378.37|0
1635359700000|2021-10-27 18:35:00|379.77|378.17|379.67|378.07|379.97|378.37|379.67|378.07|0
1635359710000|2021-10-27 18:35:10|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635359720000|2021-10-27 18:35:20|379.38|377.78|379.57|377.97|379.57|377.97|379.38|377.78|0
1635359730000|2021-10-27 18:35:30|379.38|377.78|379.38|377.78|379.38|377.78|379.38|377.78|0
1635359740000|2021-10-27 18:35:40|379.57|377.97|379.18|377.58|379.57|377.97|379.18|377.58|0
1635359760000|2021-10-27 18:36:00|378.98|377.38|378.98|377.38|379.18|377.58|378.98|377.38|0
1635359770000|2021-10-27 18:36:10|378.79|377.19|378.79|377.19|378.79|377.19|378.79|377.19|0
1635359780000|2021-10-27 18:36:20|378.88|377.28|378.79|377.19|378.98|377.38|378.79|377.19|0
1635359790000|2021-10-27 18:36:30|379.18|377.58|378.59|376.99|379.18|377.58|378.59|376.99|0
1635359800000|2021-10-27 18:36:40|378.79|377.19|378.59|376.99|378.79|377.19|378.59|376.99|0
1635359810000|2021-10-27 18:36:50|378.79|377.19|378.79|377.19|378.98|377.38|378.79|377.19|0
1635359820000|2021-10-27 18:37:00|378.98|377.38|379.18|377.58|379.18|377.58|378.98|377.38|0
1635359830000|2021-10-27 18:37:10|379.38|377.78|379.18|377.58|379.38|377.78|379.18|377.58|0
1635359840000|2021-10-27 18:37:20|379.37|377.77|379.37|377.77|379.37|377.77|379.37|377.77|0
1635359850000|2021-10-27 18:37:30|379.18|377.58|379.47|377.87|379.57|377.97|379.18|377.58|0
1635359860000|2021-10-27 18:37:40|379.37|377.77|379.57|377.97|379.57|377.97|379.37|377.77|0
1635359870000|2021-10-27 18:37:50|379.77|378.17|379.57|377.97|379.77|378.17|379.57|377.97|0
1635359880000|2021-10-27 18:38:00|379.37|377.77|379.57|377.97|379.57|377.97|379.37|377.77|0
1635359890000|2021-10-27 18:38:10|379.77|378.17|379.57|377.97|379.77|378.17|379.57|377.97|0
1635359900000|2021-10-27 18:38:20|379.37|377.77|379.37|377.77|379.57|377.97|379.37|377.77|0
1635359910000|2021-10-27 18:38:30|379.57|377.97|379.77|378.17|379.77|378.17|379.57|377.97|0
1635359920000|2021-10-27 18:38:40|380.16|378.56|380.16|378.56|380.16|378.56|380.16|378.56|0
1635359930000|2021-10-27 18:38:50|380.36|378.76|380.36|378.76|380.36|378.76|380.36|378.76|0
1635359940000|2021-10-27 18:39:00|380.16|378.56|380.16|378.56|380.16|378.56|379.96|378.36|0
1635359950000|2021-10-27 18:39:10|380.36|378.76|380.36|378.76|380.36|378.76|380.36|378.76|0
1635359960000|2021-10-27 18:39:20|380.16|378.56|380.16|378.56|380.16|378.56|380.16|378.56|0
1635359970000|2021-10-27 18:39:30|379.96|378.36|380.06|378.46|380.06|378.46|379.96|378.36|0
1635359980000|2021-10-27 18:39:40|379.96|378.36|379.96|378.36|380.16|378.56|379.96|378.36|0
1635359990000|2021-10-27 18:39:50|379.77|378.17|379.77|378.17|379.77|378.17|379.77|378.17|0
1635360000000|2021-10-27 18:40:00|379.96|378.36|379.77|378.17|379.96|378.36|379.77|378.17|0
1635360010000|2021-10-27 18:40:10|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635360020000|2021-10-27 18:40:20|379.66|378.06|379.66|378.06|379.66|378.06|379.66|378.06|0
1635360030000|2021-10-27 18:40:30|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635360040000|2021-10-27 18:40:40|379.77|378.17|379.66|378.06|379.77|378.17|379.66|378.06|0
1635360050000|2021-10-27 18:40:50|379.77|378.17|379.77|378.17|379.77|378.17|379.57|377.97|0
1635360060000|2021-10-27 18:41:00|379.96|378.36|379.96|378.36|379.96|378.36|379.86|378.26|0
1635360070000|2021-10-27 18:41:10|380.16|378.56|380.16|378.56|380.16|378.56|380.16|378.56|0
1635360080000|2021-10-27 18:41:20|379.96|378.36|380.16|378.56|380.16|378.56|379.96|378.36|0
1635360100000|2021-10-27 18:41:40|379.96|378.36|379.96|378.36|379.96|378.36|379.96|378.36|0
1635360110000|2021-10-27 18:41:50|380.16|378.56|380.16|378.56|380.16|378.56|380.16|378.56|0
1635360120000|2021-10-27 18:42:00|380.35|378.75|380.35|378.75|380.35|378.75|380.35|378.75|0
1635360130000|2021-10-27 18:42:10|380.16|378.56|380.35|378.75|380.35|378.75|380.16|378.56|0
1635360140000|2021-10-27 18:42:20|380.55|378.95|380.55|378.95|380.55|378.95|380.55|378.95|0
1635360160000|2021-10-27 18:42:40|380.35|378.75|380.35|378.75|380.35|378.75|380.16|378.56|0
1635360170000|2021-10-27 18:42:50|380.16|378.56|379.96|378.36|380.16|378.56|379.96|378.36|0
1635360180000|2021-10-27 18:43:00|380.16|378.56|379.76|378.16|380.16|378.56|379.76|378.16|0
1635360190000|2021-10-27 18:43:10|379.96|378.36|379.86|378.26|379.96|378.36|379.86|378.26|0
1635360200000|2021-10-27 18:43:20|379.76|378.16|379.96|378.36|379.96|378.36|379.76|378.16|0
1635360210000|2021-10-27 18:43:30|379.76|378.16|379.57|377.97|379.76|378.16|379.37|377.77|0
1635360220000|2021-10-27 18:43:40|379.37|377.77|379.18|377.58|379.37|377.77|379.18|377.58|0
1635360230000|2021-10-27 18:43:50|379.37|377.77|378.78|377.18|379.37|377.77|378.78|377.18|0
1635360240000|2021-10-27 18:44:00|378.98|377.38|378.98|377.38|378.98|377.38|378.98|377.38|0
1635360250000|2021-10-27 18:44:10|378.78|377.18|378.78|377.18|378.88|377.28|378.78|377.18|0
1635360260000|2021-10-27 18:44:20|378.98|377.38|379.18|377.58|379.18|377.58|378.98|377.38|0
1635360270000|2021-10-27 18:44:30|378.98|377.38|379.18|377.58|379.18|377.58|378.98|377.38|0
1635360280000|2021-10-27 18:44:40|378.98|377.38|379.17|377.57|379.17|377.57|378.98|377.38|0
1635360300000|2021-10-27 18:45:00|378.98|377.38|379.17|377.57|379.17|377.57|378.98|377.38|0
1635360310000|2021-10-27 18:45:10|379.37|377.77|379.37|377.77|379.37|377.77|379.17|377.57|0
1635360320000|2021-10-27 18:45:20|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635360330000|2021-10-27 18:45:30|379.37|377.77|379.37|377.77|379.37|377.77|379.37|377.77|0
1635360340000|2021-10-27 18:45:40|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635360350000|2021-10-27 18:45:50|379.37|377.77|379.57|377.97|379.57|377.97|379.37|377.77|0
1635360360000|2021-10-27 18:46:00|379.37|377.77|379.17|377.57|379.37|377.77|379.17|377.57|0
1635360370000|2021-10-27 18:46:10|378.98|377.38|378.78|377.18|378.98|377.38|378.78|377.18|0
1635360380000|2021-10-27 18:46:20|378.59|376.99|378.59|376.99|378.78|377.18|378.59|376.99|0
1635360390000|2021-10-27 18:46:30|378.78|377.18|378.78|377.18|378.78|377.18|378.78|377.18|0
1635360400000|2021-10-27 18:46:40|378.88|377.28|378.98|377.38|378.98|377.38|378.88|377.28|0
1635360410000|2021-10-27 18:46:50|378.78|377.18|378.78|377.18|378.78|377.18|378.78|377.18|0
1635360420000|2021-10-27 18:47:00|378.88|377.28|378.78|377.18|378.88|377.28|378.78|377.18|0
1635360430000|2021-10-27 18:47:10|378.59|376.99|378.59|376.99|378.78|377.18|378.59|376.99|0
1635360440000|2021-10-27 18:47:20|378.39|376.79|378.39|376.79|378.39|376.79|378.39|376.79|0
1635360450000|2021-10-27 18:47:30|378.59|376.99|378.59|376.99|378.78|377.18|378.59|376.99|0
1635360460000|2021-10-27 18:47:40|378.78|377.18|378.78|377.18|378.78|377.18|378.78|377.18|0
1635360470000|2021-10-27 18:47:50|378.98|377.38|378.98|377.38|378.98|377.38|378.98|377.38|0
1635360480000|2021-10-27 18:48:00|379.17|377.57|378.98|377.38|379.17|377.57|378.98|377.38|0
1635360500000|2021-10-27 18:48:20|378.78|377.18|378.98|377.38|378.98|377.38|378.78|377.18|0
1635360510000|2021-10-27 18:48:30|379.17|377.57|378.98|377.38|379.17|377.57|378.98|377.38|0
1635360520000|2021-10-27 18:48:40|379.17|377.57|379.17|377.57|379.17|377.57|379.17|377.57|0
1635360530000|2021-10-27 18:48:50|379.37|377.77|379.27|377.67|379.37|377.77|379.27|377.67|0
1635360540000|2021-10-27 18:49:00|379.17|377.57|378.98|377.38|379.17|377.57|378.98|377.38|0
1635360550000|2021-10-27 18:49:10|379.17|377.57|379.37|377.77|379.37|377.77|379.17|377.57|0
1635360560000|2021-10-27 18:49:20|379.17|377.57|379.37|377.77|379.37|377.77|379.17|377.57|0
1635360570000|2021-10-27 18:49:30|379.27|377.67|379.27|377.67|379.27|377.67|379.27|377.67|0
1635360580000|2021-10-27 18:49:40|379.17|377.57|379.07|377.47|379.17|377.57|378.98|377.38|0
1635360590000|2021-10-27 18:49:50|378.98|377.38|378.98|377.38|378.98|377.38|378.98|377.38|0
1635360600000|2021-10-27 18:50:00|379.17|377.57|379.17|377.57|379.37|377.77|379.17|377.57|0
1635360610000|2021-10-27 18:50:10|378.98|377.38|378.98|377.38|378.98|377.38|378.98|377.38|0
1635360620000|2021-10-27 18:50:20|379.17|377.57|378.98|377.38|379.17|377.57|378.98|377.38|0
1635360640000|2021-10-27 18:50:40|378.78|377.18|378.98|377.38|378.98|377.38|378.78|377.18|0
1635360650000|2021-10-27 18:50:50|379.17|377.57|379.37|377.77|379.37|377.77|379.17|377.57|0
1635360660000|2021-10-27 18:51:00|379.17|377.57|379.37|377.77|379.37|377.77|379.17|377.57|0
1635360670000|2021-10-27 18:51:10|379.17|377.57|379.17|377.57|379.17|377.57|378.98|377.38|0
1635360680000|2021-10-27 18:51:20|378.98|377.38|378.78|377.18|378.98|377.38|378.58|376.98|0
1635360690000|2021-10-27 18:51:30|378.87|377.27|378.58|376.98|378.87|377.27|378.58|376.98|0
1635360700000|2021-10-27 18:51:40|378.68|377.08|378.68|377.08|378.68|377.08|378.68|377.08|0
1635360710000|2021-10-27 18:51:50|378.58|376.98|378.58|376.98|378.78|377.18|378.58|376.98|0
1635360720000|2021-10-27 18:52:00|378.39|376.79|378.39|376.79|378.58|376.98|378.39|376.79|0
1635360730000|2021-10-27 18:52:10|378.58|376.98|378.68|377.08|378.68|377.08|378.58|376.98|0
1635360740000|2021-10-27 18:52:20|378.58|376.98|378.58|376.98|378.58|376.98|378.39|376.79|0
1635360750000|2021-10-27 18:52:30|378.39|376.79|378.39|376.79|378.39|376.79|378.39|376.79|0
1635360760000|2021-10-27 18:52:40|378.58|376.98|378.39|376.79|378.58|376.98|378.39|376.79|0
1635360770000|2021-10-27 18:52:50|378.58|376.98|378.39|376.79|378.58|376.98|378.39|376.79|0
1635360780000|2021-10-27 18:53:00|378.58|376.98|378.58|376.98|378.58|376.98|378.58|376.98|0
1635360800000|2021-10-27 18:53:20|378.78|377.18|378.58|376.98|378.97|377.37|378.58|376.98|0
1635360810000|2021-10-27 18:53:30|378.39|376.79|378.58|376.98|378.58|376.98|378.39|376.79|0
1635360820000|2021-10-27 18:53:40|378.39|376.79|378.39|376.79|378.39|376.79|378.39|376.79|0
1635360830000|2021-10-27 18:53:50|378.28|376.68|378.19|376.59|378.39|376.79|378.19|376.59|0
1635360840000|2021-10-27 18:54:00|378.39|376.79|378.39|376.79|378.58|376.98|378.39|376.79|0
1635360850000|2021-10-27 18:54:10|378.58|376.98|378.39|376.79|378.58|376.98|378.39|376.79|0
1635360860000|2021-10-27 18:54:20|378.19|376.59|378.19|376.59|378.19|376.59|378.19|376.59|0
1635360870000|2021-10-27 18:54:30|378.39|376.79|378.39|376.79|378.39|376.79|378.39|376.79|0
1635360880000|2021-10-27 18:54:40|378.19|376.59|378.19|376.59|378.19|376.59|378.19|376.59|0
1635360890000|2021-10-27 18:54:50|378.39|376.79|378.19|376.59|378.39|376.79|378.19|376.59|0
1635360900000|2021-10-27 18:55:00|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1635360910000|2021-10-27 18:55:10|377.8|376.2|377.8|376.2|377.99|376.39|377.8|376.2|0
1635360920000|2021-10-27 18:55:20|377.6|376|377.41|375.81|377.6|376|377.41|375.81|0
1635360930000|2021-10-27 18:55:30|377.6|376|377.6|376|377.8|376.2|377.6|376|0
1635360940000|2021-10-27 18:55:40|377.41|375.81|377.8|376.2|377.8|376.2|377.41|375.81|0
1635360950000|2021-10-27 18:55:50|377.7|376.1|377.41|375.81|377.7|376.1|377.41|375.81|0
1635360960000|2021-10-27 18:56:00|377.3|375.7|377.6|376|377.6|376|377.3|375.7|0
1635360970000|2021-10-27 18:56:10|377.41|375.81|377.6|376|377.6|376|377.41|375.81|0
1635360980000|2021-10-27 18:56:20|377.5|375.9|377.6|376|377.8|376.2|377.5|375.9|0
1635361000000|2021-10-27 18:56:40|377.8|376.2|377.99|376.39|377.99|376.39|377.8|376.2|0
1635361010000|2021-10-27 18:56:50|377.8|376.2|377.6|376|377.99|376.39|377.6|376|0
1635361020000|2021-10-27 18:57:00|377.8|376.2|377.99|376.39|377.99|376.39|377.6|376|0
1635361030000|2021-10-27 18:57:10|377.8|376.2|377.8|376.2|377.99|376.39|377.8|376.2|0
1635361040000|2021-10-27 18:57:20|377.6|376|377.4|375.8|377.6|376|377.4|375.8|0
1635361060000|2021-10-27 18:57:40|377.6|376|377.6|376|377.6|376|377.6|376|0
1635361070000|2021-10-27 18:57:50|377.8|376.2|377.6|376|377.8|376.2|377.6|376|0
1635361080000|2021-10-27 18:58:00|377.8|376.2|377.99|376.39|377.99|376.39|377.8|376.2|0
1635361090000|2021-10-27 18:58:10|377.8|376.2|377.8|376.2|377.99|376.39|377.8|376.2|0
1635361100000|2021-10-27 18:58:20|378.9|377.3|379.1|377.5|379.1|377.5|378.9|377.3|0
1635361110000|2021-10-27 18:58:30|379.36|377.76|379.17|377.57|379.36|377.76|379.17|377.57|0
1635361120000|2021-10-27 18:58:40|378.97|377.37|379.17|377.57|379.17|377.57|378.97|377.37|0
1635361130000|2021-10-27 18:58:50|378.97|377.37|378.97|377.37|379.17|377.57|378.97|377.37|0
1635361160000|2021-10-27 18:59:20|378.78|377.18|378.97|377.37|378.97|377.37|378.78|377.18|0
1635361170000|2021-10-27 18:59:30|378.87|377.27|378.87|377.27|378.87|377.27|378.87|377.27|0
1635361180000|2021-10-27 18:59:40|378.97|377.37|378.97|377.37|378.97|377.37|378.78|377.18|0
1635361190000|2021-10-27 18:59:50|379.17|377.57|378.78|377.18|379.17|377.57|378.78|377.18|0
1635361200000|2021-10-27 19:00:00|378.58|376.98|378.78|377.18|378.78|377.18|378.58|376.98|0
1635361210000|2021-10-27 19:00:10|378.58|376.98|378.78|377.18|378.78|377.18|378.58|376.98|0
1635361220000|2021-10-27 19:00:20|378.58|376.98|378.58|376.98|378.58|376.98|378.58|376.98|0
1635361230000|2021-10-27 19:00:30|378.39|376.79|378.97|377.37|378.97|377.37|378.39|376.79|0
1635361240000|2021-10-27 19:00:40|379.17|377.57|379.17|377.57|379.17|377.57|378.97|377.37|0
1635361250000|2021-10-27 19:00:50|378.97|377.37|378.97|377.37|378.97|377.37|378.97|377.37|0
1635361260000|2021-10-27 19:01:00|379.17|377.57|378.97|377.37|379.17|377.57|378.97|377.37|0
1635361270000|2021-10-27 19:01:10|378.58|376.98|378.39|376.79|378.58|376.98|378.39|376.79|0
1635361280000|2021-10-27 19:01:20|378.19|376.59|378|376.4|378.19|376.59|378|376.4|0
1635361300000|2021-10-27 19:01:40|378.19|376.59|378|376.4|378.19|376.59|378|376.4|0
1635361310000|2021-10-27 19:01:50|378.19|376.59|378|376.4|378.19|376.59|378|376.4|0
1635361320000|2021-10-27 19:02:00|378.19|376.59|378|376.4|378.19|376.59|378|376.4|0
1635361330000|2021-10-27 19:02:10|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1635361340000|2021-10-27 19:02:20|378.19|376.59|378.19|376.59|378.39|376.79|378.19|376.59|0
1635361360000|2021-10-27 19:02:40|378.39|376.79|378.39|376.79|378.39|376.79|378.39|376.79|0
1635361370000|2021-10-27 19:02:50|378.58|376.98|378.39|376.79|378.58|376.98|378.39|376.79|0
1635361380000|2021-10-27 19:03:00|378.19|376.59|378.19|376.59|378.39|376.79|378.19|376.59|0
1635361390000|2021-10-27 19:03:10|378.39|376.79|378.19|376.59|378.39|376.79|378.19|376.59|0
1635361400000|2021-10-27 19:03:20|378.39|376.79|378.58|376.98|378.58|376.98|378.39|376.79|0
1635361410000|2021-10-27 19:03:30|378.39|376.79|378|376.4|378.39|376.79|378|376.4|0
1635361420000|2021-10-27 19:03:40|378.19|376.59|378.39|376.79|378.39|376.79|378.19|376.59|0
1635361460000|2021-10-27 19:04:20|378.58|376.98|378.58|376.98|378.58|376.98|378.39|376.79|0
1635361470000|2021-10-27 19:04:30|378.39|376.79|378.58|376.98|378.58|376.98|378.39|376.79|0
1635361480000|2021-10-27 19:04:40|378.39|376.79|378|376.4|378.39|376.79|378|376.4|0
1635361500000|2021-10-27 19:05:00|378.19|376.59|378.38|376.78|378.38|376.78|378.19|376.59|0
1635361510000|2021-10-27 19:05:10|378.58|376.98|378.28|376.68|378.58|376.98|378.28|376.68|0
1635361520000|2021-10-27 19:05:20|378.19|376.59|378|376.4|378.19|376.59|378|376.4|0
1635361530000|2021-10-27 19:05:30|377.8|376.2|377.61|376.01|377.8|376.2|377.61|376.01|0
1635361540000|2021-10-27 19:05:40|377.41|375.81|377.61|376.01|377.61|376.01|377.41|375.81|0
1635361550000|2021-10-27 19:05:50|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1635361560000|2021-10-27 19:06:00|377.61|376.01|377.41|375.81|377.61|376.01|377.41|375.81|0
1635361570000|2021-10-27 19:06:10|377.61|376.01|377.41|375.81|377.8|376.2|377.41|375.81|0
1635361580000|2021-10-27 19:06:20|377.61|376.01|377.61|376.01|377.61|376.01|377.61|376.01|0
1635361590000|2021-10-27 19:06:30|377.8|376.2|377.6|376|377.8|376.2|377.6|376|0
1635361600000|2021-10-27 19:06:40|377.8|376.2|377.6|376|377.8|376.2|377.6|376|0
1635361610000|2021-10-27 19:06:50|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1635361620000|2021-10-27 19:07:00|377.6|376|377.6|376|377.8|376.2|377.6|376|0
1635361630000|2021-10-27 19:07:10|377.41|375.81|377.41|375.81|377.41|375.81|377.41|375.81|0
1635361650000|2021-10-27 19:07:30|377.6|376|377.41|375.81|377.6|376|377.41|375.81|0
1635361660000|2021-10-27 19:07:40|377.6|376|377.6|376|377.6|376|377.41|375.81|0
1635361670000|2021-10-27 19:07:50|377.41|375.81|376.6|375|377.41|375.81|376.6|375|0
1635361680000|2021-10-27 19:08:00|376.79|375.19|376.79|375.19|376.79|375.19|376.79|375.19|0
1635361700000|2021-10-27 19:08:20|376.6|375|376.6|375|376.6|375|376.6|375|0
1635361710000|2021-10-27 19:08:30|376.79|375.19|376.99|375.39|376.99|375.39|376.79|375.19|0
1635361720000|2021-10-27 19:08:40|377.18|375.58|377.38|375.78|377.38|375.78|377.18|375.58|0
1635361730000|2021-10-27 19:08:50|377.57|375.97|376.99|375.39|377.57|375.97|376.99|375.39|0
1635361740000|2021-10-27 19:09:00|376.79|375.19|376.79|375.19|376.79|375.19|376.79|375.19|0
1635361750000|2021-10-27 19:09:10|376.99|375.39|377.18|375.58|377.18|375.58|376.99|375.39|0
1635361760000|2021-10-27 19:09:20|376.99|375.39|376.99|375.39|377.18|375.58|376.99|375.39|0
1635361770000|2021-10-27 19:09:30|377.18|375.58|376.6|375|377.18|375.58|376.6|375|0
1635361790000|2021-10-27 19:09:50|376.4|374.8|376.01|374.41|376.4|374.8|376.01|374.41|0
1635361800000|2021-10-27 19:10:00|375.62|374.02|375.43|373.83|375.62|374.02|375.43|373.83|0
1635361810000|2021-10-27 19:10:10|375.23|373.63|375.23|373.63|375.23|373.63|375.23|373.63|0
1635361820000|2021-10-27 19:10:20|375.04|373.44|375.04|373.44|375.04|373.44|375.04|373.44|0
1635361830000|2021-10-27 19:10:30|374.84|373.24|374.46|372.86|374.84|373.24|374.46|372.86|0
1635361840000|2021-10-27 19:10:40|374.07|372.47|374.07|372.47|374.26|372.66|374.07|372.47|0
1635361850000|2021-10-27 19:10:50|373.87|372.27|373.1|371.5|373.87|372.27|373.1|371.5|0
1635361860000|2021-10-27 19:11:00|373.48|371.88|373.29|371.69|373.48|371.88|373.1|371.5|0
1635361870000|2021-10-27 19:11:10|372.71|371.11|372.9|371.3|372.9|371.3|372.71|371.11|0
1635361880000|2021-10-27 19:11:20|372.71|371.11|373.1|371.5|373.1|371.5|372.71|371.11|0
1635361890000|2021-10-27 19:11:30|372.9|371.3|372.9|371.3|372.9|371.3|372.51|370.91|0
1635361900000|2021-10-27 19:11:40|373.1|371.5|373.29|371.69|373.29|371.69|373.1|371.5|0
1635361910000|2021-10-27 19:11:50|373.48|371.88|373.1|371.5|373.48|371.88|372.9|371.3|0
1635361920000|2021-10-27 19:12:00|371.69|370.09|373.75|372.15|373.95|372.35|371.49|369.89|0
1635361930000|2021-10-27 19:12:10|373.56|371.96|372.89|371.29|373.95|372.35|372.89|371.29|0
1635361940000|2021-10-27 19:12:20|372.51|370.91|372.12|370.52|372.51|370.91|371.93|370.33|0
1635361950000|2021-10-27 19:12:30|372.31|370.71|372.51|370.91|372.89|371.29|372.31|370.71|0
1635361960000|2021-10-27 19:12:40|371.93|370.33|372.12|370.52|372.12|370.52|371.73|370.13|0
1635361970000|2021-10-27 19:12:50|372.51|370.91|371.54|369.94|372.51|370.91|371.54|369.94|0
1635361980000|2021-10-27 19:13:00|371.73|370.13|372.02|370.42|372.02|370.42|371.73|370.13|0
1635361990000|2021-10-27 19:13:10|372.12|370.52|372.12|370.52|372.12|370.52|371.93|370.33|0
1635362000000|2021-10-27 19:13:20|372.51|370.91|371.93|370.33|372.51|370.91|371.93|370.33|0
1635362010000|2021-10-27 19:13:30|371.73|370.13|371.54|369.94|371.93|370.33|371.54|369.94|0
1635362020000|2021-10-27 19:13:40|371.73|370.13|371.93|370.33|371.93|370.33|371.73|370.13|0
1635362030000|2021-10-27 19:13:50|371.54|369.94|371.93|370.33|371.93|370.33|371.54|369.94|0
1635362040000|2021-10-27 19:14:00|371.73|370.13|371.54|369.94|371.73|370.13|371.54|369.94|0
1635362050000|2021-10-27 19:14:10|371.73|370.13|371.54|369.94|371.73|370.13|371.54|369.94|0
1635362060000|2021-10-27 19:14:20|371.35|369.75|371.54|369.94|371.73|370.13|371.35|369.75|0
1635362070000|2021-10-27 19:14:30|371.34|369.74|371.15|369.55|371.34|369.74|371.15|369.55|0
1635362080000|2021-10-27 19:14:40|370.77|369.17|370.19|368.59|370.77|369.17|370.19|368.59|0
1635362090000|2021-10-27 19:14:50|369.8|368.2|369.8|368.2|369.99|368.39|369.8|368.2|0
1635362100000|2021-10-27 19:15:00|369.61|368.01|370.57|368.97|370.57|368.97|369.61|368.01|0
1635362110000|2021-10-27 19:15:10|370.19|368.59|370.96|369.36|370.96|369.36|370.19|368.59|0
1635362120000|2021-10-27 19:15:20|370.57|368.97|369.99|368.39|370.76|369.16|369.99|368.39|0
1635362130000|2021-10-27 19:15:30|369.8|368.2|369.99|368.39|369.99|368.39|369.61|368.01|0
1635362140000|2021-10-27 19:15:40|370.09|368.49|369.99|368.39|370.38|368.78|369.99|368.39|0
1635362150000|2021-10-27 19:15:50|370.19|368.59|370.57|368.97|370.57|368.97|370.19|368.59|0
1635362160000|2021-10-27 19:16:00|370.47|368.87|370.57|368.97|370.57|368.97|370.38|368.78|0
1635362170000|2021-10-27 19:16:10|370.38|368.78|370.47|368.87|370.76|369.16|370.38|368.78|0
1635362180000|2021-10-27 19:16:20|370.57|368.97|370.38|368.78|370.57|368.97|370.38|368.78|0
1635362190000|2021-10-27 19:16:30|370.57|368.97|370.76|369.16|370.96|369.36|370.57|368.97|0
1635362200000|2021-10-27 19:16:40|370.96|369.36|371.15|369.55|371.15|369.55|370.96|369.36|0
1635362210000|2021-10-27 19:16:50|371.34|369.74|371.54|369.94|371.54|369.94|371.34|369.74|0
1635362220000|2021-10-27 19:17:00|371.34|369.74|371.15|369.55|371.34|369.74|371.15|369.55|0
1635362230000|2021-10-27 19:17:10|371.34|369.74|371.15|369.55|371.34|369.74|371.15|369.55|0
1635362240000|2021-10-27 19:17:20|371.34|369.74|371.73|370.13|371.73|370.13|371.34|369.74|0
1635362250000|2021-10-27 19:17:30|371.54|369.94|370.57|368.97|371.54|369.94|370.57|368.97|0
1635362260000|2021-10-27 19:17:40|370.38|368.78|370.57|368.97|370.57|368.97|370.38|368.78|0
1635362270000|2021-10-27 19:17:50|370.38|368.78|370.57|368.97|370.76|369.16|370.38|368.78|0
1635362280000|2021-10-27 19:18:00|370.76|369.16|369.8|368.2|370.76|369.16|369.8|368.2|0
1635362290000|2021-10-27 19:18:10|369.61|368.01|369.41|367.81|369.8|368.2|369.41|367.81|0
1635362300000|2021-10-27 19:18:20|368.83|367.23|368.83|367.23|368.93|367.33|368.83|367.23|0
1635362310000|2021-10-27 19:18:30|369.03|367.43|369.41|367.81|369.41|367.81|369.03|367.43|0
1635362320000|2021-10-27 19:18:40|369.22|367.62|369.22|367.62|369.22|367.62|369.03|367.43|0
1635362330000|2021-10-27 19:18:50|369.03|367.43|369.6|368|369.6|368|369.03|367.43|0
1635362340000|2021-10-27 19:19:00|369.03|367.43|369.03|367.43|369.03|367.43|369.03|367.43|0
1635362350000|2021-10-27 19:19:10|368.83|367.23|368.64|367.04|368.83|367.23|368.64|367.04|0
1635362360000|2021-10-27 19:19:20|368.26|366.66|368.26|366.66|368.26|366.66|368.26|366.66|0
1635362370000|2021-10-27 19:19:30|368.06|366.46|367.29|365.69|368.06|366.46|367.29|365.69|0
1635362380000|2021-10-27 19:19:40|367.48|365.88|367.1|365.5|367.48|365.88|367.1|365.5|0
1635362390000|2021-10-27 19:19:50|366.91|365.31|366.91|365.31|366.91|365.31|366.91|365.31|0
1635362400000|2021-10-27 19:20:00|367.1|365.5|366.72|365.12|367.1|365.5|366.72|365.12|0
1635362410000|2021-10-27 19:20:10|366.33|364.73|367.29|365.69|367.29|365.69|366.33|364.73|0
1635362420000|2021-10-27 19:20:20|366.52|364.92|367.1|365.5|367.1|365.5|366.52|364.92|0
1635362430000|2021-10-27 19:20:30|367.29|365.69|367.68|366.08|367.87|366.27|367.29|365.69|0
1635362440000|2021-10-27 19:20:40|367.87|366.27|368.25|366.65|368.25|366.65|367.87|366.27|0
1635362450000|2021-10-27 19:20:50|368.06|366.46|367.87|366.27|368.06|366.46|367.48|365.88|0
1635362460000|2021-10-27 19:21:00|367.48|365.88|367.29|365.69|367.68|366.08|367.29|365.69|0
1635362470000|2021-10-27 19:21:10|367.1|365.5|367.1|365.5|367.1|365.5|366.91|365.31|0
1635362480000|2021-10-27 19:21:20|366.91|365.31|366.71|365.11|366.91|365.31|366.71|365.11|0
1635362490000|2021-10-27 19:21:30|366.91|365.31|367.48|365.88|367.48|365.88|366.91|365.31|0
1635362500000|2021-10-27 19:21:40|367.87|366.27|368.06|366.46|368.06|366.46|367.87|366.27|0
1635362510000|2021-10-27 19:21:50|368.25|366.65|368.45|366.85|368.64|367.04|368.25|366.65|0
1635362520000|2021-10-27 19:22:00|368.25|366.65|368.64|367.04|368.83|367.23|368.06|366.46|0
1635362530000|2021-10-27 19:22:10|368.83|367.23|369.02|367.42|369.02|367.42|368.83|367.23|0
1635362540000|2021-10-27 19:22:20|369.22|367.62|369.41|367.81|369.41|367.81|369.02|367.42|0
1635362550000|2021-10-27 19:22:30|369.22|367.62|369.99|368.39|369.99|368.39|369.22|367.62|0
1635362560000|2021-10-27 19:22:40|369.6|368|369.6|368|369.6|368|369.41|367.81|0
1635362570000|2021-10-27 19:22:50|369.41|367.81|369.6|368|369.6|368|369.41|367.81|0
1635362580000|2021-10-27 19:23:00|369.41|367.81|369.6|368|369.6|368|369.41|367.81|0
1635362590000|2021-10-27 19:23:10|369.41|367.81|369.41|367.81|369.6|368|369.41|367.81|0
1635362600000|2021-10-27 19:23:20|369.6|368|369.22|367.62|369.6|368|369.22|367.62|0
1635362610000|2021-10-27 19:23:30|369.02|367.42|369.02|367.42|369.02|367.42|368.83|367.23|0
1635362620000|2021-10-27 19:23:40|368.83|367.23|368.83|367.23|368.83|367.23|368.83|367.23|0
1635362630000|2021-10-27 19:23:50|369.02|367.42|368.83|367.23|369.02|367.42|368.83|367.23|0
1635362640000|2021-10-27 19:24:00|369.02|367.42|369.79|368.19|369.79|368.19|369.02|367.42|0
1635362650000|2021-10-27 19:24:10|369.6|368|369.6|368|369.6|368|369.6|368|0
1635362660000|2021-10-27 19:24:20|369.41|367.81|369.6|368|369.6|368|369.41|367.81|0
1635362670000|2021-10-27 19:24:30|369.41|367.81|369.31|367.71|369.41|367.81|369.31|367.71|0
1635362680000|2021-10-27 19:24:40|369.41|367.81|369.79|368.19|370.18|368.58|369.22|367.62|0
1635362690000|2021-10-27 19:24:50|370.57|368.97|370.76|369.16|370.76|369.16|370.57|368.97|0
1635362700000|2021-10-27 19:25:00|370.57|368.97|370.37|368.77|370.57|368.97|370.37|368.77|0
1635362710000|2021-10-27 19:25:10|370.76|369.16|370.57|368.97|370.76|369.16|370.57|368.97|0
1635362720000|2021-10-27 19:25:20|370.37|368.77|369.99|368.39|370.47|368.87|369.99|368.39|0
1635362730000|2021-10-27 19:25:30|370.18|368.58|370.37|368.77|370.37|368.77|370.18|368.58|0
1635362740000|2021-10-27 19:25:40|370.95|369.35|371.34|369.74|371.34|369.74|370.95|369.35|0
1635362750000|2021-10-27 19:25:50|371.53|369.93|371.53|369.93|371.53|369.93|371.53|369.93|0
1635362760000|2021-10-27 19:26:00|371.34|369.74|370.95|369.35|371.34|369.74|370.95|369.35|0
1635362770000|2021-10-27 19:26:10|370.76|369.16|370.95|369.35|370.95|369.35|370.57|368.97|0
1635362780000|2021-10-27 19:26:20|370.57|368.97|371.34|369.74|371.34|369.74|370.37|368.77|0
1635362790000|2021-10-27 19:26:30|371.53|369.93|372.11|370.51|372.31|370.71|371.53|369.93|0
1635362800000|2021-10-27 19:26:40|371.92|370.32|372.69|371.09|372.89|371.29|371.92|370.32|0
1635362810000|2021-10-27 19:26:50|372.89|371.29|372.69|371.09|372.89|371.29|372.69|371.09|0
1635362820000|2021-10-27 19:27:00|372.89|371.29|372.89|371.29|373.08|371.48|372.69|371.09|0
1635362830000|2021-10-27 19:27:10|373.08|371.48|372.89|371.29|373.08|371.48|372.89|371.29|0
1635362840000|2021-10-27 19:27:20|372.69|371.09|372.89|371.29|372.89|371.29|372.69|371.09|0
1635362850000|2021-10-27 19:27:30|372.69|371.09|372.69|371.09|372.69|371.09|372.5|370.9|0
1635362860000|2021-10-27 19:27:40|372.5|370.9|372.5|370.9|372.69|371.09|372.5|370.9|0
1635362870000|2021-10-27 19:27:50|372.3|370.7|372.5|370.9|372.5|370.9|372.3|370.7|0
1635362880000|2021-10-27 19:28:00|372.3|370.7|371.72|370.12|372.3|370.7|371.72|370.12|0
1635362890000|2021-10-27 19:28:10|371.14|369.54|371.14|369.54|371.34|369.74|371.14|369.54|0
1635362900000|2021-10-27 19:28:20|371.34|369.74|371.53|369.93|371.72|370.12|371.14|369.54|0
1635362910000|2021-10-27 19:28:30|371.34|369.74|370.95|369.35|371.34|369.74|370.95|369.35|0
1635362920000|2021-10-27 19:28:40|370.76|369.16|370.95|369.35|371.14|369.54|370.76|369.16|0
1635362930000|2021-10-27 19:28:50|371.14|369.54|371.34|369.74|371.53|369.93|371.14|369.54|0
1635362940000|2021-10-27 19:29:00|371.53|369.93|371.72|370.12|371.72|370.12|371.53|369.93|0
1635362950000|2021-10-27 19:29:10|371.92|370.32|371.72|370.12|371.92|370.32|371.72|370.12|0
1635362960000|2021-10-27 19:29:20|371.53|369.93|371.34|369.74|371.72|370.12|371.34|369.74|0
1635362970000|2021-10-27 19:29:30|371.53|369.93|371.92|370.32|371.92|370.32|371.53|369.93|0
1635362980000|2021-10-27 19:29:40|372.11|370.51|372.3|370.7|372.3|370.7|372.11|370.51|0
1635362990000|2021-10-27 19:29:50|372.5|370.9|372.2|370.6|372.5|370.9|372.2|370.6|0
1635363000000|2021-10-27 19:30:00|372.3|370.7|371.53|369.93|372.3|370.7|371.53|369.93|0
1635363010000|2021-10-27 19:30:10|371.72|370.12|371.53|369.93|371.72|370.12|371.53|369.93|0
1635363020000|2021-10-27 19:30:20|371.72|370.12|371.34|369.74|371.72|370.12|371.34|369.74|0
1635363030000|2021-10-27 19:30:30|371.14|369.54|371.14|369.54|371.34|369.74|371.14|369.54|0
1635363040000|2021-10-27 19:30:40|370.56|368.96|370.76|369.16|370.76|369.16|370.56|368.96|0
1635363050000|2021-10-27 19:30:50|370.56|368.96|370.37|368.77|370.56|368.96|370.37|368.77|0
1635363060000|2021-10-27 19:31:00|370.18|368.58|370.56|368.96|370.56|368.96|370.18|368.58|0
1635363070000|2021-10-27 19:31:10|371.14|369.54|371.34|369.74|371.34|369.74|371.14|369.54|0
1635363080000|2021-10-27 19:31:20|370.76|369.16|370.76|369.16|370.95|369.35|370.56|368.96|0
1635363090000|2021-10-27 19:31:30|370.56|368.96|370.37|368.77|370.56|368.96|370.37|368.77|0
1635363100000|2021-10-27 19:31:40|370.18|368.58|369.6|368|370.18|368.58|369.6|368|0
1635363110000|2021-10-27 19:31:50|369.4|367.8|369.21|367.61|369.4|367.8|369.21|367.61|0
1635363120000|2021-10-27 19:32:00|368.83|367.23|369.02|367.42|369.02|367.42|368.83|367.23|0
1635363130000|2021-10-27 19:32:10|368.83|367.23|369.02|367.42|369.02|367.42|368.83|367.23|0
1635363140000|2021-10-27 19:32:20|368.83|367.23|368.63|367.03|368.83|367.23|368.63|367.03|0
1635363150000|2021-10-27 19:32:30|368.44|366.84|368.63|367.03|368.63|367.03|368.44|366.84|0
1635363160000|2021-10-27 19:32:40|368.44|366.84|368.63|367.03|368.63|367.03|368.44|366.84|0
1635363170000|2021-10-27 19:32:50|368.83|367.23|368.83|367.23|369.21|367.61|368.83|367.23|0
1635363180000|2021-10-27 19:33:00|368.63|367.03|368.44|366.84|368.63|367.03|368.25|366.65|0
1635363190000|2021-10-27 19:33:10|368.63|367.03|369.02|367.42|369.02|367.42|368.63|367.03|0
1635363200000|2021-10-27 19:33:20|369.21|367.61|369.79|368.19|369.79|368.19|369.21|367.61|0
1635363210000|2021-10-27 19:33:30|369.6|368|368.63|367.03|369.6|368|368.63|367.03|0
1635363220000|2021-10-27 19:33:40|368.83|367.23|368.63|367.03|368.83|367.23|368.63|367.03|0
1635363230000|2021-10-27 19:33:50|368.44|366.84|368.83|367.23|368.83|367.23|368.44|366.84|0
1635363240000|2021-10-27 19:34:00|368.63|367.03|369.21|367.61|369.21|367.61|368.44|366.84|0
1635363250000|2021-10-27 19:34:10|369.4|367.8|369.6|368|369.6|368|369.4|367.8|0
1635363260000|2021-10-27 19:34:20|369.79|368.19|370.17|368.57|370.37|368.77|369.79|368.19|0
1635363270000|2021-10-27 19:34:30|370.37|368.77|370.56|368.96|370.56|368.96|370.37|368.77|0
1635363280000|2021-10-27 19:34:40|370.37|368.77|370.75|369.15|370.75|369.15|370.37|368.77|0
1635363290000|2021-10-27 19:34:50|370.56|368.96|370.56|368.96|370.75|369.15|370.56|368.96|0
1635363300000|2021-10-27 19:35:00|370.17|368.57|370.17|368.57|370.17|368.57|370.07|368.47|0
1635363310000|2021-10-27 19:35:10|369.98|368.38|369.4|367.8|369.98|368.38|369.4|367.8|0
1635363330000|2021-10-27 19:35:30|369.21|367.61|369.21|367.61|369.21|367.61|369.21|367.61|0
1635363340000|2021-10-27 19:35:40|369.4|367.8|369.6|368|369.6|368|368.82|367.22|0
1635363350000|2021-10-27 19:35:50|369.4|367.8|369.79|368.19|369.79|368.19|369.4|367.8|0
1635363360000|2021-10-27 19:36:00|370.17|368.57|370.37|368.77|370.37|368.77|370.17|368.57|0
1635363370000|2021-10-27 19:36:10|370.56|368.96|370.75|369.15|370.75|369.15|370.56|368.96|0
1635363380000|2021-10-27 19:36:20|371.14|369.54|370.95|369.35|371.14|369.54|370.95|369.35|0
1635363390000|2021-10-27 19:36:30|370.75|369.15|370.56|368.96|370.75|369.15|370.37|368.77|0
1635363400000|2021-10-27 19:36:40|370.75|369.15|370.75|369.15|370.95|369.35|370.75|369.15|0
1635363410000|2021-10-27 19:36:50|370.56|368.96|370.56|368.96|370.95|369.35|370.56|368.96|0
1635363420000|2021-10-27 19:37:00|370.37|368.77|369.98|368.38|370.37|368.77|369.98|368.38|0
1635363430000|2021-10-27 19:37:10|370.17|368.57|369.79|368.19|370.17|368.57|369.79|368.19|0
1635363440000|2021-10-27 19:37:20|369.98|368.38|370.37|368.77|370.56|368.96|369.98|368.38|0
1635363450000|2021-10-27 19:37:30|369.98|368.38|370.37|368.77|370.37|368.77|369.98|368.38|0
1635363460000|2021-10-27 19:37:40|370.56|368.96|371.14|369.54|371.14|369.54|370.56|368.96|0
1635363470000|2021-10-27 19:37:50|371.53|369.93|371.53|369.93|371.53|369.93|371.33|369.73|0
1635363480000|2021-10-27 19:38:00|371.23|369.63|371.33|369.73|371.53|369.93|371.23|369.63|0
1635363490000|2021-10-27 19:38:10|371.14|369.54|370.95|369.35|371.14|369.54|370.95|369.35|0
1635363500000|2021-10-27 19:38:20|371.14|369.54|371.14|369.54|371.14|369.54|370.65|369.05|0
1635363510000|2021-10-27 19:38:30|370.95|369.35|370.95|369.35|370.95|369.35|370.95|369.35|0
1635363520000|2021-10-27 19:38:40|371.14|369.54|371.33|369.73|371.33|369.73|371.14|369.54|0
1635363530000|2021-10-27 19:38:50|371.14|369.54|370.75|369.15|371.14|369.54|370.75|369.15|0
1635363540000|2021-10-27 19:39:00|370.94|369.34|371.33|369.73|371.33|369.73|370.94|369.34|0
1635363550000|2021-10-27 19:39:10|371.91|370.31|371.72|370.12|371.91|370.31|371.72|370.12|0
1635363560000|2021-10-27 19:39:20|371.91|370.31|371.91|370.31|372.1|370.5|371.91|370.31|0
1635363570000|2021-10-27 19:39:30|371.72|370.12|371.52|369.92|371.72|370.12|371.52|369.92|0
1635363580000|2021-10-27 19:39:40|371.72|370.12|372.1|370.5|372.1|370.5|371.72|370.12|0
1635363590000|2021-10-27 19:39:50|371.91|370.31|372.1|370.5|372.3|370.7|371.91|370.31|0
1635363600000|2021-10-27 19:40:00|371.72|370.12|372.1|370.5|372.1|370.5|371.72|370.12|0
1635363610000|2021-10-27 19:40:10|371.91|370.31|372.1|370.5|372.2|370.6|371.91|370.31|0
1635363620000|2021-10-27 19:40:20|372.3|370.7|372.3|370.7|372.49|370.89|372.3|370.7|0
1635363630000|2021-10-27 19:40:30|372.1|370.5|371.91|370.31|372.2|370.6|371.91|370.31|0
1635363640000|2021-10-27 19:40:40|371.72|370.12|371.72|370.12|371.72|370.12|371.52|369.92|0
1635363650000|2021-10-27 19:40:50|371.52|369.92|371.52|369.92|371.52|369.92|371.33|369.73|0
1635363660000|2021-10-27 19:41:00|371.33|369.73|371.72|370.12|371.72|370.12|371.33|369.73|0
1635363670000|2021-10-27 19:41:10|371.91|370.31|371.33|369.73|371.91|370.31|371.33|369.73|0
1635363680000|2021-10-27 19:41:20|371.14|369.54|370.94|369.34|371.14|369.54|370.94|369.34|0
1635363690000|2021-10-27 19:41:30|370.75|369.15|370.17|368.57|370.75|369.15|369.98|368.38|0
1635363700000|2021-10-27 19:41:40|370.36|368.76|370.17|368.57|370.46|368.86|370.17|368.57|0
1635363710000|2021-10-27 19:41:50|370.36|368.76|370.36|368.76|370.56|368.96|370.36|368.76|0
1635363720000|2021-10-27 19:42:00|370.56|368.96|370.56|368.96|370.56|368.96|370.17|368.57|0
1635363730000|2021-10-27 19:42:10|370.36|368.76|370.17|368.57|370.36|368.76|370.17|368.57|0
1635363740000|2021-10-27 19:42:20|370.07|368.47|370.17|368.57|370.36|368.76|370.07|368.47|0
1635363750000|2021-10-27 19:42:30|370.36|368.76|369.98|368.38|370.36|368.76|369.59|367.99|0
1635363760000|2021-10-27 19:42:40|370.36|368.76|370.36|368.76|370.36|368.76|370.17|368.57|0
1635363770000|2021-10-27 19:42:50|370.56|368.96|370.17|368.57|370.56|368.96|370.07|368.47|0
1635363780000|2021-10-27 19:43:00|369.78|368.18|369.78|368.18|369.98|368.38|369.78|368.18|0
1635363790000|2021-10-27 19:43:10|369.59|367.99|369.98|368.38|369.98|368.38|369.59|367.99|0
1635363800000|2021-10-27 19:43:20|370.17|368.57|369.98|368.38|370.36|368.76|369.98|368.38|0
1635363810000|2021-10-27 19:43:30|369.59|367.99|369.78|368.18|369.78|368.18|369.59|367.99|0
1635363820000|2021-10-27 19:43:40|369.98|368.38|370.36|368.76|370.36|368.76|369.98|368.38|0
1635363830000|2021-10-27 19:43:50|370.17|368.57|370.65|369.05|370.65|369.05|370.17|368.57|0
1635363840000|2021-10-27 19:44:00|370.56|368.96|370.75|369.15|370.75|369.15|370.56|368.96|0
1635363850000|2021-10-27 19:44:10|370.94|369.34|370.75|369.15|370.94|369.34|370.75|369.15|0
1635363860000|2021-10-27 19:44:20|370.36|368.76|370.56|368.96|370.56|368.96|370.17|368.57|0
1635363870000|2021-10-27 19:44:30|370.36|368.76|371.13|369.53|371.13|369.53|370.36|368.76|0
1635363880000|2021-10-27 19:44:40|371.33|369.73|371.33|369.73|371.33|369.73|371.33|369.73|0
1635363890000|2021-10-27 19:44:50|371.13|369.53|370.94|369.34|371.23|369.63|370.94|369.34|0
1635363900000|2021-10-27 19:45:00|370.56|368.96|371.13|369.53|371.13|369.53|370.56|368.96|0
1635363910000|2021-10-27 19:45:10|370.94|369.34|371.71|370.11|371.71|370.11|370.94|369.34|0
1635363920000|2021-10-27 19:45:20|371.33|369.73|370.55|368.95|371.33|369.73|370.55|368.95|0
1635363930000|2021-10-27 19:45:30|370.75|369.15|370.17|368.57|370.75|369.15|370.17|368.57|0
1635363940000|2021-10-27 19:45:40|369.78|368.18|369.98|368.38|369.98|368.38|369.78|368.18|0
1635363950000|2021-10-27 19:45:50|370.17|368.57|370.36|368.76|370.36|368.76|370.17|368.57|0
1635363960000|2021-10-27 19:46:00|370.55|368.95|370.36|368.76|370.75|369.15|370.36|368.76|0
1635363970000|2021-10-27 19:46:10|370.17|368.57|369.78|368.18|370.17|368.57|369.78|368.18|0
1635363980000|2021-10-27 19:46:20|369.98|368.38|369.98|368.38|370.17|368.57|369.98|368.38|0
1635363990000|2021-10-27 19:46:30|369.78|368.18|369.4|367.8|369.87|368.27|369.4|367.8|0
1635364000000|2021-10-27 19:46:40|369.49|367.89|369.59|367.99|369.59|367.99|369.4|367.8|0
1635364010000|2021-10-27 19:46:50|369.2|367.6|369.59|367.99|369.59|367.99|369.2|367.6|0
1635364020000|2021-10-27 19:47:00|369.78|368.18|369.4|367.8|369.78|368.18|369.4|367.8|0
1635364030000|2021-10-27 19:47:10|369.1|367.5|369.2|367.6|369.4|367.8|369.1|367.5|0
1635364040000|2021-10-27 19:47:20|369.4|367.8|369.78|368.18|369.78|368.18|369.2|367.6|0
1635364050000|2021-10-27 19:47:30|369.97|368.37|370.36|368.76|370.55|368.95|369.97|368.37|0
1635364060000|2021-10-27 19:47:40|370.55|368.95|370.45|368.85|370.75|369.15|370.45|368.85|0
1635364070000|2021-10-27 19:47:50|370.36|368.76|369.59|367.99|370.36|368.76|369.59|367.99|0
1635364080000|2021-10-27 19:48:00|369.2|367.6|369.59|367.99|369.59|367.99|369.2|367.6|0
1635364090000|2021-10-27 19:48:10|369.2|367.6|369.2|367.6|369.4|367.8|369.2|367.6|0
1635364100000|2021-10-27 19:48:20|369.01|367.41|369.01|367.41|369.01|367.41|369.01|367.41|0
1635364110000|2021-10-27 19:48:30|368.91|367.31|368.24|366.64|368.91|367.31|368.24|366.64|0
1635364120000|2021-10-27 19:48:40|368.43|366.83|368.05|366.45|368.43|366.83|368.05|366.45|0
1635364130000|2021-10-27 19:48:50|368.24|366.64|367.85|366.25|368.24|366.64|367.85|366.25|0
1635364140000|2021-10-27 19:49:00|368.05|366.45|367.85|366.25|368.05|366.45|367.85|366.25|0
1635364150000|2021-10-27 19:49:10|367.66|366.06|367.85|366.25|368.05|366.45|367.66|366.06|0
1635364160000|2021-10-27 19:49:20|367.66|366.06|368.05|366.45|368.05|366.45|367.66|366.06|0
1635364170000|2021-10-27 19:49:30|367.66|366.06|367.28|365.68|367.66|366.06|367.08|365.48|0
1635364180000|2021-10-27 19:49:40|367.18|365.58|367.28|365.68|367.28|365.68|367.18|365.58|0
1635364190000|2021-10-27 19:49:50|367.08|365.48|366.89|365.29|367.08|365.48|366.89|365.29|0
1635364200000|2021-10-27 19:50:00|366.31|364.71|366.31|364.71|366.31|364.71|366.12|364.52|0
1635364210000|2021-10-27 19:50:10|366.51|364.91|366.12|364.52|366.51|364.91|366.12|364.52|0
1635364220000|2021-10-27 19:50:20|366.31|364.71|366.7|365.1|366.89|365.29|366.31|364.71|0
1635364230000|2021-10-27 19:50:30|366.21|364.61|366.12|364.52|366.7|365.1|366.12|364.52|0
1635364240000|2021-10-27 19:50:40|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1635364250000|2021-10-27 19:50:50|366.31|364.71|366.31|364.71|366.31|364.71|366.12|364.52|0
1635364260000|2021-10-27 19:51:00|366.12|364.52|366.12|364.52|366.12|364.52|366.12|364.52|0
1635364270000|2021-10-27 19:51:10|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1635364280000|2021-10-27 19:51:20|366.7|365.1|366.7|365.1|367.08|365.48|366.51|364.91|0
1635364290000|2021-10-27 19:51:30|367.47|365.87|367.47|365.87|367.47|365.87|367.47|365.87|0
1635364300000|2021-10-27 19:51:40|367.27|365.67|366.89|365.29|367.27|365.67|366.7|365.1|0
1635364310000|2021-10-27 19:51:50|366.51|364.91|366.7|365.1|366.89|365.29|366.51|364.91|0
1635364320000|2021-10-27 19:52:00|366.51|364.91|366.12|364.52|366.51|364.91|366.12|364.52|0
1635364330000|2021-10-27 19:52:10|366.31|364.71|366.5|364.9|366.5|364.9|366.12|364.52|0
1635364340000|2021-10-27 19:52:20|366.31|364.71|366.31|364.71|366.5|364.9|366.12|364.52|0
1635364350000|2021-10-27 19:52:30|366.12|364.52|366.12|364.52|366.31|364.71|366.12|364.52|0
1635364360000|2021-10-27 19:52:40|365.93|364.33|365.35|363.75|365.93|364.33|365.35|363.75|0
1635364370000|2021-10-27 19:52:50|365.54|363.94|365.93|364.33|366.12|364.52|365.54|363.94|0
1635364380000|2021-10-27 19:53:00|365.74|364.14|365.93|364.33|365.93|364.33|365.74|364.14|0
1635364390000|2021-10-27 19:53:10|365.54|363.94|365.35|363.75|365.54|363.94|365.35|363.75|0
1635364400000|2021-10-27 19:53:20|365.54|363.94|365.35|363.75|365.54|363.94|365.16|363.56|0
1635364410000|2021-10-27 19:53:30|365.54|363.94|364.97|363.37|365.54|363.94|364.97|363.37|0
1635364420000|2021-10-27 19:53:40|364.78|363.18|364.97|363.37|364.97|363.37|364.78|363.18|0
1635364440000|2021-10-27 19:54:00|365.35|363.75|365.16|363.56|365.54|363.94|365.16|363.56|0
1635364450000|2021-10-27 19:54:10|364.78|363.18|364.97|363.37|365.16|363.56|364.78|363.18|0
1635364460000|2021-10-27 19:54:20|364.78|363.18|364.58|362.98|364.78|363.18|364.58|362.98|0
1635364470000|2021-10-27 19:54:30|364.39|362.79|364.58|362.98|364.78|363.18|364.39|362.79|0
1635364480000|2021-10-27 19:54:40|364.01|362.41|364.2|362.6|364.2|362.6|364.01|362.41|0
1635364490000|2021-10-27 19:54:50|364.01|362.41|363.82|362.22|364.01|362.41|363.82|362.22|0
1635364500000|2021-10-27 19:55:00|364.2|362.6|364.2|362.6|364.58|362.98|364.01|362.41|0
1635364510000|2021-10-27 19:55:10|364.01|362.41|363.82|362.22|364.01|362.41|363.62|362.02|0
1635364520000|2021-10-27 19:55:20|364.2|362.6|364.01|362.41|364.2|362.6|364.01|362.41|0
1635364530000|2021-10-27 19:55:30|363.82|362.22|361.99|360.39|363.82|362.22|361.99|360.39|0
1635364540000|2021-10-27 19:55:40|361.8|360.2|361.99|360.39|361.99|360.39|361.8|360.2|0
1635364550000|2021-10-27 19:55:50|363.34|361.74|364.69|363.09|364.69|363.09|363.34|361.74|0
1635364560000|2021-10-27 19:56:00|364.5|362.9|365.56|363.96|365.56|363.96|364.5|362.9|0
1635364570000|2021-10-27 19:56:10|365.37|363.77|364.8|363.2|365.37|363.77|364.8|363.2|0
1635364580000|2021-10-27 19:56:20|364.61|363.01|364.8|363.2|364.8|363.2|364.61|363.01|0
1635364590000|2021-10-27 19:56:30|365.18|363.58|365.37|363.77|365.37|363.77|365.18|363.58|0
1635364600000|2021-10-27 19:56:40|365.75|364.15|365.56|363.96|365.75|364.15|365.37|363.77|0
1635364610000|2021-10-27 19:56:50|364.99|363.39|365.18|363.58|365.18|363.58|364.99|363.39|0
1635364620000|2021-10-27 19:57:00|364.31|362.71|364.12|362.52|364.31|362.71|364.12|362.52|0
1635364630000|2021-10-27 19:57:10|364.31|362.71|363.93|362.33|364.31|362.71|363.93|362.33|0
1635364640000|2021-10-27 19:57:20|363.74|362.14|364.12|362.52|364.12|362.52|363.74|362.14|0
1635364650000|2021-10-27 19:57:30|363.93|362.33|363.55|361.95|363.93|362.33|363.55|361.95|0
1635364660000|2021-10-27 19:57:40|363.36|361.76|362.97|361.37|363.36|361.76|362.97|361.37|0
1635364670000|2021-10-27 19:57:50|363.17|361.57|362.97|361.37|363.17|361.57|362.97|361.37|0
1635364680000|2021-10-27 19:58:00|363.55|361.95|363.16|361.56|363.55|361.95|363.16|361.56|0
1635364690000|2021-10-27 19:58:10|363.36|361.76|362.97|361.37|363.36|361.76|362.97|361.37|0
1635364700000|2021-10-27 19:58:20|363.16|361.56|362.97|361.37|363.16|361.56|362.97|361.37|0
1635364710000|2021-10-27 19:58:30|363.36|361.76|363.36|361.76|363.36|361.76|363.36|361.76|0
1635364720000|2021-10-27 19:58:40|363.55|361.95|362.97|361.37|363.55|361.95|362.97|361.37|0
1635364730000|2021-10-27 19:58:50|362.78|361.18|362.97|361.37|362.97|361.37|362.4|360.8|0
1635364740000|2021-10-27 19:59:00|363.55|361.95|363.93|362.33|363.93|362.33|363.36|361.76|0
1635364750000|2021-10-27 19:59:10|364.12|362.52|363.93|362.33|364.12|362.52|363.93|362.33|0
1635364760000|2021-10-27 19:59:20|363.74|362.14|363.16|361.56|363.74|362.14|363.16|361.56|0
1635364770000|2021-10-27 19:59:30|362.97|361.37|362.78|361.18|363.16|361.56|362.78|361.18|0
1635364780000|2021-10-27 19:59:40|362.97|361.37|363.35|361.75|363.35|361.75|362.78|361.18|0
1635364790000|2021-10-27 19:59:50|363.16|361.56|362.78|361.18|363.35|361.75|362.78|361.18|0
1635364810000|2021-10-27 20:00:10|362.59|360.99|362.78|361.18|363.16|361.56|362.59|360.99|0
1635364820000|2021-10-27 20:00:20|362.97|361.37|362.78|361.18|362.97|361.37|362.78|361.18|0
1635364830000|2021-10-27 20:00:30|362.59|360.99|362.78|361.18|362.78|361.18|362.59|360.99|0
1635364840000|2021-10-27 20:00:40|362.59|360.99|363.16|361.56|363.16|361.56|362.59|360.99|0
1635364850000|2021-10-27 20:00:50|363.55|361.95|364.31|362.71|364.31|362.71|363.55|361.95|0
1635364860000|2021-10-27 20:01:00|364.12|362.52|363.93|362.33|364.12|362.52|363.93|362.33|0
1635364870000|2021-10-27 20:01:10|364.12|362.52|363.74|362.14|364.12|362.52|363.74|362.14|0
1635364880000|2021-10-27 20:01:20|363.35|361.75|363.35|361.75|363.54|361.94|363.35|361.75|0
1635364890000|2021-10-27 20:01:30|363.16|361.56|363.35|361.75|363.54|361.94|363.16|361.56|0
1635364900000|2021-10-27 20:01:40|363.74|362.14|364.5|362.9|364.5|362.9|363.74|362.14|0
1635364920000|2021-10-27 20:02:00|364.31|362.71|364.31|362.71|364.5|362.9|364.31|362.71|0
1635364930000|2021-10-27 20:02:10|364.5|362.9|364.88|363.28|364.88|363.28|364.5|362.9|0
1635364950000|2021-10-27 20:02:30|364.69|363.09|364.69|363.09|364.88|363.28|364.69|363.09|0
1635364960000|2021-10-27 20:02:40|364.88|363.28|364.88|363.28|364.88|363.28|364.69|363.09|0
1635364970000|2021-10-27 20:02:50|365.07|363.47|364.88|363.28|365.07|363.47|364.88|363.28|0
1635364980000|2021-10-27 20:03:00|364.69|363.09|364.5|362.9|364.88|363.28|364.5|362.9|0
1635364990000|2021-10-27 20:03:10|364.69|363.09|364.69|363.09|364.69|363.09|364.69|363.09|0
1635365000000|2021-10-27 20:03:20|364.5|362.9|364.5|362.9|364.5|362.9|364.5|362.9|0
1635365010000|2021-10-27 20:03:30|364.31|362.71|364.12|362.52|364.31|362.71|364.12|362.52|0
1635365020000|2021-10-27 20:03:40|363.93|362.33|363.73|362.13|363.93|362.33|363.73|362.13|0
1635365030000|2021-10-27 20:03:50|363.54|361.94|363.73|362.13|363.73|362.13|363.54|361.94|0
1635365040000|2021-10-27 20:04:00|363.93|362.33|363.92|362.32|363.93|362.33|363.73|362.13|0
1635365050000|2021-10-27 20:04:10|363.73|362.13|363.73|362.13|363.92|362.32|363.73|362.13|0
1635365060000|2021-10-27 20:04:20|363.92|362.32|363.92|362.32|363.92|362.32|363.73|362.13|0
1635365070000|2021-10-27 20:04:30|363.54|361.94|363.73|362.13|363.73|362.13|363.54|361.94|0
1635365080000|2021-10-27 20:04:40|363.54|361.94|363.54|361.94|363.54|361.94|363.54|361.94|0
1635365090000|2021-10-27 20:04:50|363.92|362.32|363.92|362.32|363.92|362.32|363.92|362.32|0
1635365100000|2021-10-27 20:05:00|363.73|362.13|363.73|362.13|363.73|362.13|363.54|361.94|0
1635365110000|2021-10-27 20:05:10|363.54|361.94|363.92|362.32|363.92|362.32|363.54|361.94|0
1635365120000|2021-10-27 20:05:20|364.12|362.52|364.12|362.52|364.12|362.52|364.12|362.52|0
1635365130000|2021-10-27 20:05:30|364.31|362.71|364.88|363.28|364.88|363.28|364.31|362.71|0
1635365140000|2021-10-27 20:05:40|364.69|363.09|364.31|362.71|364.69|363.09|364.31|362.71|0
1635365150000|2021-10-27 20:05:50|364.11|362.51|363.92|362.32|364.11|362.51|363.92|362.32|0
1635365160000|2021-10-27 20:06:00|363.73|362.13|363.73|362.13|363.73|362.13|363.73|362.13|0
1635365170000|2021-10-27 20:06:10|363.92|362.32|363.73|362.13|363.92|362.32|363.73|362.13|0
1635365180000|2021-10-27 20:06:20|363.92|362.32|364.11|362.51|364.11|362.51|363.92|362.32|0
1635365190000|2021-10-27 20:06:30|363.54|361.94|363.73|362.13|363.92|362.32|363.54|361.94|0
1635365200000|2021-10-27 20:06:40|364.11|362.51|364.31|362.71|364.31|362.71|364.11|362.51|0
1635365210000|2021-10-27 20:06:50|364.5|362.9|364.31|362.71|364.5|362.9|364.31|362.71|0
1635365220000|2021-10-27 20:07:00|364.11|362.51|364.11|362.51|364.11|362.51|363.92|362.32|0
1635365230000|2021-10-27 20:07:10|363.92|362.32|363.54|361.94|364.11|362.51|363.54|361.94|0
1635365240000|2021-10-27 20:07:20|363.44|361.84|363.35|361.75|363.54|361.94|363.35|361.75|0
1635365250000|2021-10-27 20:07:30|363.54|361.94|363.16|361.56|363.54|361.94|362.97|361.37|0
1635365260000|2021-10-27 20:07:40|363.35|361.75|363.54|361.94|363.54|361.94|363.35|361.75|0
1635365270000|2021-10-27 20:07:50|363.35|361.75|363.16|361.56|363.35|361.75|363.16|361.56|0
1635365280000|2021-10-27 20:08:00|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1635365290000|2021-10-27 20:08:10|363.54|361.94|363.54|361.94|363.54|361.94|363.54|361.94|0
1635365300000|2021-10-27 20:08:20|363.44|361.84|363.54|361.94|363.54|361.94|363.44|361.84|0
1635365310000|2021-10-27 20:08:30|363.35|361.75|363.54|361.94|363.54|361.94|363.35|361.75|0
1635365320000|2021-10-27 20:08:40|363.35|361.75|363.16|361.56|363.35|361.75|363.16|361.56|0
1635365330000|2021-10-27 20:08:50|362.97|361.37|362.97|361.37|362.97|361.37|362.97|361.37|0
1635365340000|2021-10-27 20:09:00|363.16|361.56|363.16|361.56|363.35|361.75|363.16|361.56|0
1635365350000|2021-10-27 20:09:10|363.35|361.75|363.16|361.56|363.35|361.75|363.16|361.56|0
1635365360000|2021-10-27 20:09:20|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1635365370000|2021-10-27 20:09:30|363.54|361.94|363.35|361.75|363.54|361.94|363.35|361.75|0
1635365380000|2021-10-27 20:09:40|363.16|361.56|363.16|361.56|363.35|361.75|363.16|361.56|0
1635365390000|2021-10-27 20:09:50|363.54|361.94|363.54|361.94|363.54|361.94|363.54|361.94|0
1635365400000|2021-10-27 20:10:00|363.35|361.75|363.73|362.13|363.73|362.13|363.35|361.75|0
1635365410000|2021-10-27 20:10:10|363.54|361.94|363.54|361.94|363.54|361.94|363.54|361.94|0
1635365420000|2021-10-27 20:10:20|363.73|362.13|363.92|362.32|363.92|362.32|363.73|362.13|0
1635365430000|2021-10-27 20:10:30|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1635365440000|2021-10-27 20:10:40|364.49|362.89|364.3|362.7|364.49|362.89|364.3|362.7|0
1635365450000|2021-10-27 20:10:50|364.49|362.89|364.11|362.51|364.49|362.89|364.11|362.51|0
1635365460000|2021-10-27 20:11:00|363.92|362.32|363.92|362.32|363.92|362.32|363.92|362.32|0
1635365470000|2021-10-27 20:11:10|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1635365480000|2021-10-27 20:11:20|363.92|362.32|363.92|362.32|363.92|362.32|363.92|362.32|0
1635365490000|2021-10-27 20:11:30|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1635365500000|2021-10-27 20:11:40|364.3|362.7|364.11|362.51|364.3|362.7|364.11|362.51|0
1635365510000|2021-10-27 20:11:50|363.92|362.32|363.73|362.13|363.92|362.32|363.73|362.13|0
1635365520000|2021-10-27 20:12:00|363.92|362.32|364.11|362.51|364.11|362.51|363.92|362.32|0
1635365540000|2021-10-27 20:12:20|363.92|362.32|363.92|362.32|364.11|362.51|363.92|362.32|0
1635365550000|2021-10-27 20:12:30|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1635365560000|2021-10-27 20:12:40|364.3|362.7|364.49|362.89|364.68|363.08|364.3|362.7|0
1635365570000|2021-10-27 20:12:50|364.68|363.08|364.88|363.28|364.88|363.28|364.68|363.08|0
1635365580000|2021-10-27 20:13:00|365.07|363.47|365.07|363.47|365.07|363.47|364.97|363.37|0
1635365590000|2021-10-27 20:13:10|364.88|363.28|364.68|363.08|365.07|363.47|364.68|363.08|0
1635365600000|2021-10-27 20:13:20|364.49|362.89|364.49|362.89|364.68|363.08|364.49|362.89|0
1635365620000|2021-10-27 20:13:40|364.68|363.08|364.68|363.08|364.68|363.08|364.49|362.89|0
1635365630000|2021-10-27 20:13:50|364.87|363.27|364.87|363.27|364.87|363.27|364.87|363.27|0
1635365640000|2021-10-27 20:14:00|364.68|363.08|364.87|363.27|364.87|363.27|364.68|363.08|0
1635365650000|2021-10-27 20:14:10|365.07|363.47|365.07|363.47|365.07|363.47|365.07|363.47|0
1635365660000|2021-10-27 20:14:20|364.87|363.27|365.07|363.47|365.07|363.47|364.87|363.27|0
1635365670000|2021-10-27 20:14:30|365.26|363.66|365.64|364.04|365.64|364.04|365.26|363.66|0
1635365680000|2021-10-27 20:14:40|365.45|363.85|365.26|363.66|365.45|363.85|365.26|363.66|0
1635365690000|2021-10-27 20:14:50|365.35|363.75|365.07|363.47|365.35|363.75|365.07|363.47|0
1635365710000|2021-10-27 20:15:10|365.46|363.46|365.27|363.27|365.46|363.46|365.27|363.27|0
1635365720000|2021-10-27 20:15:20|365.17|363.17|365.27|363.27|365.27|363.27|365.17|363.17|0
1635365730000|2021-10-27 20:15:30|365.07|363.07|365.17|363.17|365.17|363.17|365.07|363.07|0
1635365740000|2021-10-27 20:15:40|364.97|362.97|364.88|362.88|364.97|362.97|364.88|362.88|0
1635365750000|2021-10-27 20:15:50|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635365760000|2021-10-27 20:16:00|364.97|362.97|364.88|362.88|364.97|362.97|364.88|362.88|0
1635365800000|2021-10-27 20:16:40|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635365830000|2021-10-27 20:17:10|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1635365850000|2021-10-27 20:17:30|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635365860000|2021-10-27 20:17:40|364.88|362.88|365.07|363.07|365.07|363.07|364.88|362.88|0
1635365870000|2021-10-27 20:17:50|364.88|362.88|364.88|362.88|364.88|362.88|364.88|362.88|0
1635365890000|2021-10-27 20:18:10|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635365910000|2021-10-27 20:18:30|364.88|362.88|364.88|362.88|365.07|363.07|364.88|362.88|0
1635365920000|2021-10-27 20:18:40|364.97|362.97|364.88|362.88|364.97|362.97|364.88|362.88|0
1635365930000|2021-10-27 20:18:50|364.5|362.5|364.5|362.5|364.5|362.5|364.5|362.5|0
1635365940000|2021-10-27 20:19:00|364.69|362.69|364.69|362.69|364.69|362.69|364.5|362.5|0
1635365970000|2021-10-27 20:19:30|364.59|362.59|364.69|362.69|364.69|362.69|364.59|362.59|0
1635365980000|2021-10-27 20:19:40|364.01|362.01|364.78|362.78|364.78|362.78|363.82|361.82|0
1635365990000|2021-10-27 20:19:50|364.97|362.97|365.26|363.26|365.26|363.26|364.97|362.97|0
1635366000000|2021-10-27 20:20:00|365.07|363.07|365.16|363.16|365.26|363.26|365.07|363.07|0
1635366010000|2021-10-27 20:20:10|365.07|363.07|365.35|363.35|365.35|363.35|365.07|363.07|0
1635366020000|2021-10-27 20:20:20|365.45|363.45|365.45|363.45|365.64|363.64|365.45|363.45|0
1635366030000|2021-10-27 20:20:30|365.84|363.84|365.84|363.84|365.84|363.84|365.64|363.64|0
1635366040000|2021-10-27 20:20:40|365.64|363.64|365.64|363.64|365.64|363.64|365.64|363.64|0
1635366050000|2021-10-27 20:20:50|365.84|363.84|365.45|363.45|365.84|363.84|365.45|363.45|0
1635366060000|2021-10-27 20:21:00|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1635366070000|2021-10-27 20:21:10|365.07|363.07|365.07|363.07|365.16|363.16|365.07|363.07|0
1635366080000|2021-10-27 20:21:20|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1635366090000|2021-10-27 20:21:30|365.07|363.07|365.16|363.16|365.26|363.26|365.07|363.07|0
1635366100000|2021-10-27 20:21:40|365.26|363.26|365.07|363.07|365.26|363.26|365.07|363.07|0
1635366120000|2021-10-27 20:22:00|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1635366130000|2021-10-27 20:22:10|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635366160000|2021-10-27 20:22:40|365.26|363.26|365.07|363.07|365.26|363.26|365.07|363.07|0
1635366170000|2021-10-27 20:22:50|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1635366180000|2021-10-27 20:23:00|365.07|363.07|364.88|362.88|365.07|363.07|364.88|362.88|0
1635366200000|2021-10-27 20:23:20|364.69|362.69|364.69|362.69|364.69|362.69|364.69|362.69|0
1635366240000|2021-10-27 20:24:00|364.88|362.88|364.88|362.88|364.88|362.88|364.88|362.88|0
1635366250000|2021-10-27 20:24:10|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1635366280000|2021-10-27 20:24:40|364.88|362.88|364.88|362.88|364.88|362.88|364.88|362.88|0
1635366290000|2021-10-27 20:24:50|364.69|362.69|364.88|362.88|364.88|362.88|364.69|362.69|0
1635366300000|2021-10-27 20:25:00|364.69|362.69|364.88|362.88|364.88|362.88|364.69|362.69|0
1635366310000|2021-10-27 20:25:10|364.69|362.69|364.69|362.69|364.69|362.69|364.69|362.69|0
1635366350000|2021-10-27 20:25:50|364.49|362.49|364.49|362.49|364.49|362.49|364.49|362.49|0
1635366380000|2021-10-27 20:26:20|364.69|362.69|364.69|362.69|364.69|362.69|364.69|362.69|0
1635366410000|2021-10-27 20:26:50|364.49|362.49|364.49|362.49|364.69|362.69|364.49|362.49|0
1635366430000|2021-10-27 20:27:10|364.3|362.3|364.3|362.3|364.3|362.3|364.3|362.3|0
1635366440000|2021-10-27 20:27:20|364.11|362.11|364.11|362.11|364.11|362.11|364.11|362.11|0
1635366480000|2021-10-27 20:28:00|364.3|362.3|364.3|362.3|364.3|362.3|364.3|362.3|0
1635366500000|2021-10-27 20:28:20|364.49|362.49|364.49|362.49|364.49|362.49|364.49|362.49|0
1635366510000|2021-10-27 20:28:30|364.11|362.11|364.11|362.11|364.11|362.11|364.11|362.11|0
1635366530000|2021-10-27 20:28:50|363.92|361.92|363.92|361.92|363.92|361.92|363.92|361.92|0
1635366550000|2021-10-27 20:29:10|364.11|362.11|364.11|362.11|364.11|362.11|364.11|362.11|0
1635366570000|2021-10-27 20:29:30|363.92|361.92|363.92|361.92|363.92|361.92|363.92|361.92|0
1635366580000|2021-10-27 20:29:40|363.82|361.82|363.82|361.82|363.82|361.82|363.82|361.82|0
1635366590000|2021-10-27 20:29:50|364.11|362.11|364.11|362.11|364.11|362.11|363.92|361.92|0
1635366600000|2021-10-27 20:30:00|364.2|362.2|364.3|362.3|364.3|362.3|364.2|362.2|0
1635366610000|2021-10-27 20:30:10|364.49|362.49|364.3|362.3|364.49|362.49|364.3|362.3|0
1635366630000|2021-10-27 20:30:30|364.49|362.49|364.3|362.3|364.49|362.49|364.3|362.3|0
1635366640000|2021-10-27 20:30:40|364.49|362.49|364.49|362.49|364.49|362.49|364.49|362.49|0
1635366660000|2021-10-27 20:31:00|364.3|362.3|364.11|362.11|364.3|362.3|364.11|362.11|0
1635366670000|2021-10-27 20:31:10|364.2|362.2|364.3|362.3|364.3|362.3|364.11|362.11|0
1635366680000|2021-10-27 20:31:20|364.11|362.11|364.11|362.11|364.11|362.11|364.11|362.11|0
1635366690000|2021-10-27 20:31:30|363.92|361.92|364.11|362.11|364.11|362.11|363.92|361.92|0
1635366700000|2021-10-27 20:31:40|364.01|362.01|363.92|361.92|364.01|362.01|363.92|361.92|0
1635366740000|2021-10-27 20:32:20|363.73|361.73|363.92|361.92|363.92|361.92|363.73|361.73|0
1635366760000|2021-10-27 20:32:40|364.01|362.01|363.92|361.92|364.01|362.01|363.92|361.92|0
1635366790000|2021-10-27 20:33:10|364.11|362.11|364.11|362.11|364.11|362.11|364.11|362.11|0
1635366810000|2021-10-27 20:33:30|364.3|362.3|364.11|362.11|364.3|362.3|364.11|362.11|0
1635366820000|2021-10-27 20:33:40|363.92|361.92|363.73|361.73|363.92|361.92|363.73|361.73|0
1635366830000|2021-10-27 20:33:50|363.54|361.54|363.54|361.54|363.54|361.54|363.54|361.54|0
1635366850000|2021-10-27 20:34:10|363.63|361.63|363.53|361.53|363.73|361.73|363.53|361.53|0
1635366880000|2021-10-27 20:34:40|363.73|361.73|363.73|361.73|363.73|361.73|363.73|361.73|0
1635366890000|2021-10-27 20:34:50|363.82|361.82|363.92|361.92|363.92|361.92|363.82|361.82|0
1635366900000|2021-10-27 20:35:00|363.73|361.73|363.73|361.73|363.73|361.73|363.73|361.73|0
1635366940000|2021-10-27 20:35:40|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1635366960000|2021-10-27 20:36:00|363.92|361.92|363.72|361.72|363.92|361.92|363.72|361.72|0
1635366970000|2021-10-27 20:36:10|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|0
1635366980000|2021-10-27 20:36:20|363.72|361.72|363.72|361.72|363.92|361.92|363.72|361.72|0
1635366990000|2021-10-27 20:36:30|363.92|361.92|363.72|361.72|363.92|361.92|363.72|361.72|0
1635367000000|2021-10-27 20:36:40|363.92|361.92|363.92|361.92|363.92|361.92|363.92|361.92|0
1635367040000|2021-10-27 20:37:20|363.91|361.91|363.91|361.91|363.91|361.91|363.91|361.91|0
1635367090000|2021-10-27 20:38:10|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1635367130000|2021-10-27 20:38:50|363.53|361.53|363.53|361.53|363.53|361.53|363.53|361.53|0
1635367140000|2021-10-27 20:39:00|363.72|361.72|363.53|361.53|363.72|361.72|363.53|361.53|0
1635367300000|2021-10-27 20:41:40|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1635367320000|2021-10-27 20:42:00|363.91|361.91|363.91|361.91|363.91|361.91|363.91|361.91|0
1635367340000|2021-10-27 20:42:20|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1635367350000|2021-10-27 20:42:30|363.91|361.91|363.72|361.72|363.91|361.91|363.72|361.72|0
1635367380000|2021-10-27 20:43:00|363.91|361.91|363.91|361.91|363.91|361.91|363.91|361.91|0
1635367410000|2021-10-27 20:43:30|364.1|362.1|364.1|362.1|364.1|362.1|364.1|362.1|0
1635367450000|2021-10-27 20:44:10|363.91|361.91|364.1|362.1|364.1|362.1|363.91|361.91|0
1635367460000|2021-10-27 20:44:20|363.91|361.91|363.91|361.91|363.91|361.91|363.91|361.91|0
1635367500000|2021-10-27 20:45:00|364.1|362.1|363.91|361.91|364.1|362.1|363.91|361.91|0
1635367510000|2021-10-27 20:45:10|364.1|362.1|364.1|362.1|364.1|362.1|364.1|362.1|0
1635367520000|2021-10-27 20:45:20|364.29|362.29|364.29|362.29|364.29|362.29|364.29|362.29|0
1635367560000|2021-10-27 20:46:00|364.48|362.48|364.87|362.87|364.87|362.87|364.48|362.48|0
1635367570000|2021-10-27 20:46:10|364.67|362.67|364.87|362.87|364.87|362.87|364.67|362.67|0
1635367580000|2021-10-27 20:46:20|364.77|362.77|364.67|362.67|364.77|362.77|364.67|362.67|0
1635367590000|2021-10-27 20:46:30|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1635367600000|2021-10-27 20:46:40|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635367610000|2021-10-27 20:46:50|364.48|362.48|364.67|362.67|364.67|362.67|364.48|362.48|0
1635367620000|2021-10-27 20:47:00|364.86|362.86|364.67|362.67|364.86|362.86|364.67|362.67|0
1635367690000|2021-10-27 20:48:10|364.57|362.57|364.48|362.48|364.57|362.57|364.48|362.48|0
1635367700000|2021-10-27 20:48:20|364.67|362.67|364.48|362.48|364.67|362.67|364.48|362.48|0
1635367720000|2021-10-27 20:48:40|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635367730000|2021-10-27 20:48:50|364.86|362.86|365.05|363.05|365.05|363.05|364.86|362.86|0
1635367760000|2021-10-27 20:49:20|364.86|362.86|364.67|362.67|364.86|362.86|364.67|362.67|0
1635367770000|2021-10-27 20:49:30|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1635367800000|2021-10-27 20:50:00|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635367820000|2021-10-27 20:50:20|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1635367860000|2021-10-27 20:51:00|364.29|362.29|364.29|362.29|364.29|362.29|364.29|362.29|0
1635367880000|2021-10-27 20:51:20|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1635367920000|2021-10-27 20:52:00|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635367930000|2021-10-27 20:52:10|364.86|362.86|364.67|362.67|364.86|362.86|364.67|362.67|0
1635367940000|2021-10-27 20:52:20|364.76|362.76|364.86|362.86|364.86|362.86|364.76|362.76|0
1635367960000|2021-10-27 20:52:40|365.05|363.05|365.05|363.05|365.05|363.05|365.05|363.05|0
1635367990000|2021-10-27 20:53:10|364.86|362.86|364.86|362.86|364.86|362.86|364.67|362.67|0
1635368000000|2021-10-27 20:53:20|364.76|362.76|364.67|362.67|364.76|362.76|364.67|362.67|0
1635368010000|2021-10-27 20:53:30|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|0
1635368020000|2021-10-27 20:53:40|364.48|362.48|364.48|362.48|364.48|362.48|364.29|362.29|0
1635368040000|2021-10-27 20:54:00|364.38|362.38|364.48|362.48|364.48|362.48|364.38|362.38|0
1635368050000|2021-10-27 20:54:10|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635368060000|2021-10-27 20:54:20|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1635368070000|2021-10-27 20:54:30|364.67|362.67|364.67|362.67|364.67|362.67|364.67|362.67|0
1635368080000|2021-10-27 20:54:40|364.86|362.86|364.86|362.86|364.86|362.86|364.86|362.86|0
1635368090000|2021-10-27 20:54:50|365.05|363.05|364.86|362.86|365.05|363.05|364.86|362.86|0
1635368100000|2021-10-27 20:55:00|365.05|363.05|365.05|363.05|365.05|363.05|365.05|363.05|0
1635368110000|2021-10-27 20:55:10|365.24|363.24|365.24|363.24|365.24|363.24|365.24|363.24|0
1635368120000|2021-10-27 20:55:20|365.33|363.33|365.24|363.24|365.33|363.33|365.24|363.24|0
1635368130000|2021-10-27 20:55:30|365.33|363.33|365.24|363.24|365.33|363.33|365.24|363.24|0
1635368140000|2021-10-27 20:55:40|365.43|363.43|365.43|363.43|365.43|363.43|365.43|363.43|0
1635368150000|2021-10-27 20:55:50|365.24|363.24|365.24|363.24|365.24|363.24|365.24|363.24|0
1635368160000|2021-10-27 20:56:00|365.43|363.43|365.24|363.24|365.43|363.43|365.24|363.24|0
1635368180000|2021-10-27 20:56:20|365.33|363.33|365.24|363.24|365.33|363.33|365.24|363.24|0
1635368200000|2021-10-27 20:56:40|365.43|363.43|365.43|363.43|365.43|363.43|365.43|363.43|0
1635368210000|2021-10-27 20:56:50|365.24|363.24|365.43|363.43|365.43|363.43|365.24|363.24|0
1635368230000|2021-10-27 20:57:10|365.62|363.62|365.52|363.52|365.62|363.62|365.52|363.52|0
1635368240000|2021-10-27 20:57:20|365.62|363.62|365.52|363.52|365.62|363.62|365.52|363.52|0
1635368250000|2021-10-27 20:57:30|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635368280000|2021-10-27 20:58:00|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|0
1635368300000|2021-10-27 20:58:20|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1635368320000|2021-10-27 20:58:40|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|0
1635368340000|2021-10-27 20:59:00|366.01|364.01|365.91|363.91|366.01|364.01|365.81|363.81|0
1635368350000|2021-10-27 20:59:10|365.81|363.81|365.71|363.71|365.81|363.81|365.71|363.71|0
1635368360000|2021-10-27 20:59:20|365.52|363.52|365.05|363.05|365.52|363.52|365.05|363.05|0
1635368370000|2021-10-27 20:59:30|365.24|363.24|365.62|363.62|365.62|363.62|365.24|363.24|0
1635368380000|2021-10-27 20:59:40|365.81|363.81|365.81|363.81|366.01|364.01|365.81|363.81|0
1635368390000|2021-10-27 20:59:50|365.71|363.71|365.14|363.14|365.71|363.71|365.14|363.14|0
1635368400000|2021-10-27 21:00:00|365.62|363.62|365.65|363.65|365.65|363.65|365.62|363.62|0
1635368410000|2021-10-27 21:00:10|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1635368420000|2021-10-27 21:00:20|365.57|363.57|365.57|363.57|365.57|363.57|365.57|363.57|0
1635368450000|2021-10-27 21:00:50|365.54|363.54|365.54|363.54|365.54|363.54|365.54|363.54|0
1635368460000|2021-10-27 21:01:00|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1635368550000|2021-10-27 21:02:30|365.54|363.54|365.57|363.57|365.57|363.57|365.54|363.54|0
1635368560000|2021-10-27 21:02:40|365.54|363.54|365.54|363.54|365.54|363.54|365.54|363.54|0
1635368580000|2021-10-27 21:03:00|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635368590000|2021-10-27 21:03:10|365.54|363.54|365.59|363.59|365.59|363.59|365.54|363.54|0
1635368750000|2021-10-27 21:05:50|365.57|363.57|365.57|363.57|365.57|363.57|365.57|363.57|0
1635368760000|2021-10-27 21:06:00|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1635368870000|2021-10-27 21:07:50|365.48|363.48|365.53|363.53|365.53|363.53|365.48|363.48|0
1635368880000|2021-10-27 21:08:00|365.56|363.56|365.56|363.56|365.56|363.56|365.56|363.56|0
1635368900000|2021-10-27 21:08:20|365.59|363.59|365.62|363.62|365.62|363.62|365.59|363.59|0
1635368910000|2021-10-27 21:08:30|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1635368920000|2021-10-27 21:08:40|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635368950000|2021-10-27 21:09:10|365.67|363.67|365.67|363.67|365.67|363.67|365.67|363.67|0
1635368970000|2021-10-27 21:09:30|365.95|363.95|365.95|363.95|365.95|363.95|365.95|363.95|0
1635368980000|2021-10-27 21:09:40|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1635369020000|2021-10-27 21:10:20|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635369070000|2021-10-27 21:11:10|365.67|363.67|365.7|363.7|365.7|363.7|365.67|363.67|0
1635369090000|2021-10-27 21:11:30|365.73|363.73|365.73|363.73|365.73|363.73|365.73|363.73|0
1635369100000|2021-10-27 21:11:40|365.7|363.7|365.65|363.65|365.7|363.7|365.65|363.65|0
1635369110000|2021-10-27 21:11:50|365.98|363.98|365.98|363.98|365.98|363.98|365.98|363.98|0
1635369130000|2021-10-27 21:12:10|365.97|363.97|365.97|363.97|365.97|363.97|365.97|363.97|0
1635369160000|2021-10-27 21:12:40|365.65|363.65|365.65|363.65|365.65|363.65|365.65|363.65|0
1635369170000|2021-10-27 21:12:50|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1635369190000|2021-10-27 21:13:10|365.65|363.65|365.65|363.65|365.65|363.65|365.65|363.65|0
1635369220000|2021-10-27 21:13:40|365.64|363.64|365.64|363.64|365.64|363.64|365.64|363.64|0
1635369230000|2021-10-27 21:13:50|366|364|366|364|366|364|366|364|0
1635369240000|2021-10-27 21:14:00|366.09|364.09|365.75|363.75|366.09|364.09|365.7|363.7|0
1635369250000|2021-10-27 21:14:10|365.7|363.7|365.7|363.7|365.7|363.7|365.7|363.7|0
1635369260000|2021-10-27 21:14:20|365.64|363.64|365.64|363.64|365.64|363.64|365.64|363.64|0
1635369320000|2021-10-27 21:15:20|365.75|363.75|365.75|363.75|365.75|363.75|365.75|363.75|0
1635369340000|2021-10-27 21:15:40|365.64|363.64|365.75|363.75|365.75|363.75|365.64|363.64|0
1635369420000|2021-10-27 21:17:00|365.7|363.7|365.7|363.7|365.7|363.7|365.7|363.7|0
1635369430000|2021-10-27 21:17:10|365.75|363.75|366|364|366|364|365.75|363.75|0
1635369470000|2021-10-27 21:17:50|366.03|364.03|365.7|363.7|366.03|364.03|365.7|363.7|0
1635369500000|2021-10-27 21:18:20|366|364|366|364|366|364|366|364|0
1635369530000|2021-10-27 21:18:50|365.89|363.89|365.73|363.73|365.89|363.89|365.7|363.7|0
1635369580000|2021-10-27 21:19:40|365.78|363.78|365.78|363.78|365.78|363.78|365.78|363.78|0
1635369600000|2021-10-27 21:20:00|365.64|363.64|365.83|363.83|365.83|363.83|365.64|363.64|0
1635369620000|2021-10-27 21:20:20|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1635369640000|2021-10-27 21:20:40|365.56|363.56|365.58|363.58|365.58|363.58|365.56|363.56|0
1635369680000|2021-10-27 21:21:20|365.56|363.56|365.56|363.56|365.56|363.56|365.56|363.56|0
1635369700000|2021-10-27 21:21:40|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1635369710000|2021-10-27 21:21:50|365.56|363.56|365.56|363.56|365.56|363.56|365.56|363.56|0
1635369730000|2021-10-27 21:22:10|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1635369910000|2021-10-27 21:25:10|365.49|363.49|365.49|363.49|365.49|363.49|365.49|363.49|0
1635369950000|2021-10-27 21:25:50|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1635370130000|2021-10-27 21:28:50|365.52|363.52|365.64|363.64|365.64|363.64|365.52|363.52|0
1635370140000|2021-10-27 21:29:00|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1635370170000|2021-10-27 21:29:30|365.57|363.57|365.57|363.57|365.57|363.57|365.57|363.57|0
1635370180000|2021-10-27 21:29:40|365.49|363.49|365.49|363.49|365.49|363.49|365.49|363.49|0
1635370220000|2021-10-27 21:30:20|365.57|363.57|365.57|363.57|365.57|363.57|365.57|363.57|0
1635370330000|2021-10-27 21:32:10|365.49|363.49|365.57|363.57|365.57|363.57|365.49|363.49|0
1635370340000|2021-10-27 21:32:20|365.66|363.66|365.66|363.66|365.66|363.66|365.66|363.66|0
1635370540000|2021-10-27 21:35:40|365.52|363.52|365.49|363.49|365.52|363.52|365.49|363.49|0
1635370590000|2021-10-27 21:36:30|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1635370600000|2021-10-27 21:36:40|365.49|363.49|365.49|363.49|365.49|363.49|365.49|363.49|0
1635370610000|2021-10-27 21:36:50|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1635370810000|2021-10-27 21:40:10|365.48|363.48|365.48|363.48|365.48|363.48|365.48|363.48|0
1635370840000|2021-10-27 21:40:40|365.51|363.51|365.51|363.51|365.51|363.51|365.51|363.51|0
1635370890000|2021-10-27 21:41:30|365.54|363.54|365.54|363.54|365.54|363.54|365.54|363.54|0
1635370950000|2021-10-27 21:42:30|365.51|363.51|365.51|363.51|365.51|363.51|365.51|363.51|0
1635370960000|2021-10-27 21:42:40|365.57|363.57|365.6|363.6|365.6|363.6|365.57|363.57|0
1635370980000|2021-10-27 21:43:00|365.51|363.51|365.48|363.48|365.51|363.51|365.48|363.48|0
1635370990000|2021-10-27 21:43:10|365.51|363.51|365.48|363.48|365.51|363.51|365.48|363.48|0
1635371020000|2021-10-27 21:43:40|365.51|363.51|365.51|363.51|365.51|363.51|365.51|363.51|0
1635371130000|2021-10-27 21:45:30|365.48|363.48|365.48|363.48|365.48|363.48|365.48|363.48|0
1635371150000|2021-10-27 21:45:50|365.51|363.51|365.51|363.51|365.51|363.51|365.51|363.51|0
1635371190000|2021-10-27 21:46:30|365.54|363.54|365.54|363.54|365.54|363.54|365.54|363.54|0
1635371340000|2021-10-27 21:49:00|365.56|363.56|365.56|363.56|365.56|363.56|365.56|363.56|0
1635371420000|2021-10-27 21:50:20|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1635371450000|2021-10-27 21:50:50|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635371490000|2021-10-27 21:51:30|365.65|363.65|365.76|363.76|365.76|363.76|365.65|363.65|0
1635371600000|2021-10-27 21:53:20|365.79|363.79|365.79|363.79|365.79|363.79|365.79|363.79|0
1635371680000|2021-10-27 21:54:40|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|0
1635371700000|2021-10-27 21:55:00|365.67|363.67|365.67|363.67|365.67|363.67|365.67|363.67|0
1635371720000|2021-10-27 21:55:20|365.87|363.87|365.87|363.87|365.87|363.87|365.87|363.87|0
1635371780000|2021-10-27 21:56:20|365.9|363.9|365.98|363.98|365.98|363.98|365.9|363.9|0
1635371840000|2021-10-27 21:57:20|366.01|364.01|365.87|363.87|366.01|364.01|365.87|363.87|0
1635371850000|2021-10-27 21:57:30|365.95|363.95|365.93|363.93|365.95|363.95|365.93|363.93|0
1635371860000|2021-10-27 21:57:40|365.95|363.95|365.95|363.95|365.95|363.95|365.95|363.95|0
1635371880000|2021-10-27 21:58:00|365.98|363.98|365.98|363.98|365.98|363.98|365.98|363.98|0
1635371930000|2021-10-27 21:58:50|366.03|364.03|366.03|364.03|366.03|364.03|366.03|364.03|0
1635371960000|2021-10-27 21:59:20|365.98|363.98|365.93|363.93|365.98|363.98|365.93|363.93|0
1635371970000|2021-10-27 21:59:30|365.98|363.98|365.93|363.93|365.98|363.98|365.93|363.93|0
1635371980000|2021-10-27 21:59:40|365.92|363.92|365.92|363.92|365.92|363.92|365.92|363.92|0
1635371990000|2021-10-27 21:59:50|365.84|363.84|365.84|363.84|365.84|363.84|365.84|363.84|0
1635372000000|2021-10-27 22:00:00|366.06|364.06|366.25|364.25|366.64|364.64|366.06|364.06|0
1635372010000|2021-10-27 22:00:10|366.55|364.55|366.55|364.55|366.55|364.55|366.55|364.55|0
1635372020000|2021-10-27 22:00:20|366.74|364.74|366.54|364.54|366.74|364.74|366.54|364.54|0
1635372030000|2021-10-27 22:00:30|366.64|364.64|366.83|364.83|366.83|364.83|366.64|364.64|0
1635372040000|2021-10-27 22:00:40|366.93|364.93|367.21|365.21|367.4|365.4|366.93|364.93|0
1635372050000|2021-10-27 22:00:50|367.12|365.12|367.12|365.12|367.12|365.12|367.02|365.02|0
1635372060000|2021-10-27 22:01:00|367.31|365.31|367.31|365.31|367.5|365.5|367.31|365.31|0
1635372070000|2021-10-27 22:01:10|367.21|365.21|367.31|365.31|367.31|365.31|367.21|365.21|0
1635372080000|2021-10-27 22:01:20|367.5|365.5|367.59|365.59|367.59|365.59|367.5|365.5|0
1635372090000|2021-10-27 22:01:30|367.5|365.5|367.31|365.31|367.59|365.59|367.31|365.31|0
1635372100000|2021-10-27 22:01:40|367.4|365.4|367.31|365.31|367.4|365.4|367.31|365.31|0
1635372110000|2021-10-27 22:01:50|367.5|365.5|367.31|365.31|367.5|365.5|367.31|365.31|0
1635372120000|2021-10-27 22:02:00|367.5|365.5|367.69|365.69|367.69|365.69|367.5|365.5|0
1635372130000|2021-10-27 22:02:10|367.5|365.5|367.5|365.5|367.59|365.59|367.5|365.5|0
1635372140000|2021-10-27 22:02:20|367.69|365.69|367.59|365.59|367.69|365.69|367.59|365.59|0
1635372150000|2021-10-27 22:02:30|367.69|365.69|367.5|365.5|367.69|365.69|367.5|365.5|0
1635372160000|2021-10-27 22:02:40|367.31|365.31|367.5|365.5|367.5|365.5|367.31|365.31|0
1635372170000|2021-10-27 22:02:50|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635372180000|2021-10-27 22:03:00|367.5|365.5|367.31|365.31|367.5|365.5|367.31|365.31|0
1635372210000|2021-10-27 22:03:30|367.12|365.12|366.93|364.93|367.12|365.12|366.93|364.93|0
1635372220000|2021-10-27 22:03:40|366.73|364.73|366.93|364.93|366.93|364.93|366.73|364.73|0
1635372240000|2021-10-27 22:04:00|366.73|364.73|366.73|364.73|366.93|364.93|366.73|364.73|0
1635372250000|2021-10-27 22:04:10|366.93|364.93|366.93|364.93|366.93|364.93|366.93|364.93|0
1635372260000|2021-10-27 22:04:20|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635372270000|2021-10-27 22:04:30|367.02|365.02|366.93|364.93|367.02|365.02|366.93|364.93|0
1635372300000|2021-10-27 22:05:00|367.12|365.12|366.93|364.93|367.12|365.12|366.93|364.93|0
1635372310000|2021-10-27 22:05:10|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1635372320000|2021-10-27 22:05:20|366.93|364.93|367.02|365.02|367.02|365.02|366.93|364.93|0
1635372330000|2021-10-27 22:05:30|367.12|365.12|367.31|365.31|367.31|365.31|367.12|365.12|0
1635372360000|2021-10-27 22:06:00|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635372370000|2021-10-27 22:06:10|367.31|365.31|367.4|365.4|367.4|365.4|367.31|365.31|0
1635372380000|2021-10-27 22:06:20|367.31|365.31|367.5|365.5|367.5|365.5|367.31|365.31|0
1635372410000|2021-10-27 22:06:50|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1635372420000|2021-10-27 22:07:00|367.5|365.5|367.31|365.31|367.5|365.5|367.31|365.31|0
1635372430000|2021-10-27 22:07:10|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635372440000|2021-10-27 22:07:20|367.69|365.69|367.69|365.69|367.69|365.69|367.5|365.5|0
1635372450000|2021-10-27 22:07:30|367.59|365.59|367.59|365.59|367.59|365.59|367.5|365.5|0
1635372460000|2021-10-27 22:07:40|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635372470000|2021-10-27 22:07:50|367.59|365.59|367.69|365.69|367.69|365.69|367.59|365.59|0
1635372490000|2021-10-27 22:08:10|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635372520000|2021-10-27 22:08:40|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635372530000|2021-10-27 22:08:50|367.69|365.69|367.88|365.88|367.88|365.88|367.69|365.69|0
1635372540000|2021-10-27 22:09:00|367.69|365.69|367.5|365.5|367.69|365.69|367.5|365.5|0
1635372550000|2021-10-27 22:09:10|367.69|365.69|367.5|365.5|367.69|365.69|367.5|365.5|0
1635372560000|2021-10-27 22:09:20|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635372600000|2021-10-27 22:10:00|366.92|364.92|366.73|364.73|366.92|364.92|366.73|364.73|0
1635372610000|2021-10-27 22:10:10|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635372660000|2021-10-27 22:11:00|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635372700000|2021-10-27 22:11:40|367.3|365.3|367.21|365.21|367.3|365.3|367.21|365.21|0
1635372710000|2021-10-27 22:11:50|367.11|365.11|366.92|364.92|367.11|365.11|366.92|364.92|0
1635372720000|2021-10-27 22:12:00|366.73|364.73|366.92|364.92|366.92|364.92|366.73|364.73|0
1635372730000|2021-10-27 22:12:10|367.01|365.01|367.11|365.11|367.11|365.11|367.01|365.01|0
1635372740000|2021-10-27 22:12:20|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635372750000|2021-10-27 22:12:30|367.11|365.11|367.11|365.11|367.11|365.11|367.11|365.11|0
1635372760000|2021-10-27 22:12:40|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635372780000|2021-10-27 22:13:00|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1635372830000|2021-10-27 22:13:50|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635372880000|2021-10-27 22:14:40|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1635372890000|2021-10-27 22:14:50|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635372900000|2021-10-27 22:15:00|367.11|365.11|367.11|365.11|367.11|365.11|367.11|365.11|0
1635372930000|2021-10-27 22:15:30|367.3|365.3|367.3|365.3|367.3|365.3|367.3|365.3|0
1635372950000|2021-10-27 22:15:50|367.11|365.11|367.11|365.11|367.11|365.11|367.11|365.11|0
1635372970000|2021-10-27 22:16:10|367.49|365.49|367.69|365.69|367.69|365.69|367.49|365.49|0
1635372980000|2021-10-27 22:16:20|367.88|365.88|367.88|365.88|368.07|366.07|367.88|365.88|0
1635372990000|2021-10-27 22:16:30|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1635373020000|2021-10-27 22:17:00|367.3|365.3|367.3|365.3|367.49|365.49|367.3|365.3|0
1635373030000|2021-10-27 22:17:10|367.39|365.39|367.3|365.3|367.49|365.49|367.3|365.3|0
1635373040000|2021-10-27 22:17:20|367.11|365.11|367.3|365.3|367.3|365.3|367.11|365.11|0
1635373050000|2021-10-27 22:17:30|367.11|365.11|367.11|365.11|367.11|365.11|367.11|365.11|0
1635373070000|2021-10-27 22:17:50|366.92|364.92|367.11|365.11|367.11|365.11|366.92|364.92|0
1635373100000|2021-10-27 22:18:20|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|0
1635373110000|2021-10-27 22:18:30|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373120000|2021-10-27 22:18:40|368.07|366.07|367.68|365.68|368.07|366.07|367.68|365.68|0
1635373150000|2021-10-27 22:19:10|367.78|365.78|367.68|365.68|367.78|365.78|367.68|365.68|0
1635373160000|2021-10-27 22:19:20|367.78|365.78|367.88|365.88|367.88|365.88|367.78|365.78|0
1635373180000|2021-10-27 22:19:40|367.78|365.78|367.49|365.49|367.78|365.78|367.49|365.49|0
1635373200000|2021-10-27 22:20:00|367.68|365.68|367.88|365.88|367.88|365.88|367.68|365.68|0
1635373230000|2021-10-27 22:20:30|367.49|365.49|367.49|365.49|367.58|365.58|367.49|365.49|0
1635373260000|2021-10-27 22:21:00|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373340000|2021-10-27 22:22:20|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|0
1635373370000|2021-10-27 22:22:50|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373440000|2021-10-27 22:24:00|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|0
1635373460000|2021-10-27 22:24:20|367.39|365.39|367.39|365.39|367.39|365.39|367.39|365.39|0
1635373470000|2021-10-27 22:24:30|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|0
1635373520000|2021-10-27 22:25:20|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373540000|2021-10-27 22:25:40|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635373550000|2021-10-27 22:25:50|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373560000|2021-10-27 22:26:00|367.87|365.87|367.68|365.68|367.87|365.87|367.68|365.68|0
1635373580000|2021-10-27 22:26:20|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|0
1635373590000|2021-10-27 22:26:30|367.68|365.68|367.49|365.49|367.68|365.68|367.49|365.49|0
1635373600000|2021-10-27 22:26:40|367.68|365.68|367.3|365.3|367.68|365.68|367.3|365.3|0
1635373610000|2021-10-27 22:26:50|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|0
1635373620000|2021-10-27 22:27:00|367.3|365.3|367.3|365.3|367.3|365.3|367.3|365.3|0
1635373640000|2021-10-27 22:27:20|367.49|365.49|367.68|365.68|367.68|365.68|367.49|365.49|0
1635373670000|2021-10-27 22:27:50|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635373720000|2021-10-27 22:28:40|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373800000|2021-10-27 22:30:00|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635373810000|2021-10-27 22:30:10|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635373830000|2021-10-27 22:30:30|367.49|365.49|367.68|365.68|367.68|365.68|367.49|365.49|0
1635373850000|2021-10-27 22:30:50|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635373920000|2021-10-27 22:32:00|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|0
1635373930000|2021-10-27 22:32:10|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|0
1635374000000|2021-10-27 22:33:20|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|0
1635374030000|2021-10-27 22:33:50|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635374060000|2021-10-27 22:34:20|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635374070000|2021-10-27 22:34:30|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635374080000|2021-10-27 22:34:40|367.68|365.68|367.68|365.68|367.68|365.68|367.68|365.68|0
1635374110000|2021-10-27 22:35:10|367.48|365.48|367.48|365.48|367.48|365.48|367.48|365.48|0
1635374130000|2021-10-27 22:35:30|367.29|365.29|367.29|365.29|367.29|365.29|367.29|365.29|0
1635374150000|2021-10-27 22:35:50|367.1|365.1|367.1|365.1|367.1|365.1|367.1|365.1|0
1635374160000|2021-10-27 22:36:00|366.91|364.91|366.91|364.91|366.91|364.91|366.91|364.91|0
1635374170000|2021-10-27 22:36:10|367.1|365.1|367.1|365.1|367.1|365.1|367.1|365.1|0
1635374190000|2021-10-27 22:36:30|366.91|364.91|366.72|364.72|366.91|364.91|366.72|364.72|0
1635374200000|2021-10-27 22:36:40|366.52|364.52|366.52|364.52|366.52|364.52|366.52|364.52|0
1635374220000|2021-10-27 22:37:00|366.33|364.33|366.14|364.14|366.33|364.33|366.14|364.14|0
1635374230000|2021-10-27 22:37:10|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|0
1635374250000|2021-10-27 22:37:30|366.14|364.14|366.14|364.14|366.14|364.14|366.14|364.14|0
1635374260000|2021-10-27 22:37:40|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|0
1635374270000|2021-10-27 22:37:50|366.14|364.14|366.14|364.14|366.14|364.14|366.14|364.14|0
1635374290000|2021-10-27 22:38:10|366.33|364.33|366.52|364.52|366.52|364.52|366.33|364.33|0
1635374300000|2021-10-27 22:38:20|366.71|364.71|366.91|364.91|366.91|364.91|366.71|364.71|0
1635374350000|2021-10-27 22:39:10|366.71|364.71|366.71|364.71|366.71|364.71|366.71|364.71|0
1635374360000|2021-10-27 22:39:20|366.91|364.91|366.91|364.91|366.91|364.91|366.91|364.91|0
1635374370000|2021-10-27 22:39:30|366.71|364.71|366.71|364.71|366.71|364.71|366.71|364.71|0
1635374410000|2021-10-27 22:40:10|366.91|364.91|366.91|364.91|366.91|364.91|366.91|364.91|0
1635374460000|2021-10-27 22:41:00|366.9|364.9|366.71|364.71|366.9|364.9|366.71|364.71|0
1635374480000|2021-10-27 22:41:20|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|0
1635374620000|2021-10-27 22:43:40|367.1|365.1|367.1|365.1|367.1|365.1|367.1|365.1|0
1635374630000|2021-10-27 22:43:50|367.48|365.48|367.48|365.48|367.48|365.48|367.48|365.48|0
1635374660000|2021-10-27 22:44:20|367.67|365.67|367.67|365.67|367.67|365.67|367.67|365.67|0
1635374670000|2021-10-27 22:44:30|367.86|365.86|367.67|365.67|367.86|365.86|367.67|365.67|0
1635374680000|2021-10-27 22:44:40|367.86|365.86|367.67|365.67|367.86|365.86|367.67|365.67|0
1635374690000|2021-10-27 22:44:50|367.76|365.76|367.67|365.67|367.76|365.76|367.67|365.67|0
1635374700000|2021-10-27 22:45:00|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635374710000|2021-10-27 22:45:10|367.86|365.86|368.05|366.05|368.05|366.05|367.86|365.86|0
1635374730000|2021-10-27 22:45:30|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635374750000|2021-10-27 22:45:50|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635374780000|2021-10-27 22:46:20|367.86|365.86|368.05|366.05|368.05|366.05|367.86|365.86|0
1635374840000|2021-10-27 22:47:20|368.24|366.24|368.24|366.24|368.24|366.24|368.24|366.24|0
1635374850000|2021-10-27 22:47:30|368.05|366.05|368.14|366.14|368.14|366.14|368.05|366.05|0
1635374860000|2021-10-27 22:47:40|368.05|366.05|368.24|366.24|368.24|366.24|368.05|366.05|0
1635374870000|2021-10-27 22:47:50|368.44|366.44|368.44|366.44|368.44|366.44|368.44|366.44|0
1635374890000|2021-10-27 22:48:10|368.24|366.24|368.24|366.24|368.24|366.24|368.24|366.24|0
1635374910000|2021-10-27 22:48:30|368.14|366.14|368.14|366.14|368.14|366.14|368.14|366.14|0
1635374920000|2021-10-27 22:48:40|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635374950000|2021-10-27 22:49:10|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635374970000|2021-10-27 22:49:30|367.95|365.95|367.86|365.86|367.95|365.95|367.86|365.86|0
1635374980000|2021-10-27 22:49:40|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635374990000|2021-10-27 22:49:50|367.86|365.86|367.95|365.95|367.95|365.95|367.86|365.86|0
1635375000000|2021-10-27 22:50:00|367.86|365.86|367.67|365.67|367.86|365.86|367.67|365.67|0
1635375020000|2021-10-27 22:50:20|367.86|365.86|367.67|365.67|367.86|365.86|367.67|365.67|0
1635375040000|2021-10-27 22:50:40|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635375080000|2021-10-27 22:51:20|368.05|366.05|367.86|365.86|368.05|366.05|367.86|365.86|0
1635375090000|2021-10-27 22:51:30|368.05|366.05|367.86|365.86|368.05|366.05|367.86|365.86|0
1635375100000|2021-10-27 22:51:40|368.05|366.05|368.05|366.05|368.05|366.05|367.95|365.95|0
1635375120000|2021-10-27 22:52:00|367.95|365.95|367.95|365.95|367.95|365.95|367.95|365.95|0
1635375130000|2021-10-27 22:52:10|367.86|365.86|367.95|365.95|368.05|366.05|367.86|365.86|0
1635375140000|2021-10-27 22:52:20|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635375150000|2021-10-27 22:52:30|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635375160000|2021-10-27 22:52:40|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635375170000|2021-10-27 22:52:50|368.24|366.24|368.05|366.05|368.24|366.24|368.05|366.05|0
1635375250000|2021-10-27 22:54:10|368.24|366.24|368.05|366.05|368.24|366.24|368.05|366.05|0
1635375290000|2021-10-27 22:54:50|367.86|365.86|368.05|366.05|368.05|366.05|367.86|365.86|0
1635375300000|2021-10-27 22:55:00|367.86|365.86|368.05|366.05|368.05|366.05|367.86|365.86|0
1635375370000|2021-10-27 22:56:10|368.43|366.43|368.43|366.43|368.43|366.43|368.43|366.43|0
1635375390000|2021-10-27 22:56:30|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635375400000|2021-10-27 22:56:40|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375420000|2021-10-27 22:57:00|368.43|366.43|368.43|366.43|368.43|366.43|368.43|366.43|0
1635375430000|2021-10-27 22:57:10|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375450000|2021-10-27 22:57:30|369.01|367.01|368.81|366.81|369.01|367.01|368.81|366.81|0
1635375460000|2021-10-27 22:57:40|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375470000|2021-10-27 22:57:50|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635375480000|2021-10-27 22:58:00|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375490000|2021-10-27 22:58:10|368.81|366.81|368.62|366.62|368.81|366.81|368.62|366.62|0
1635375500000|2021-10-27 22:58:20|368.81|366.81|368.62|366.62|368.81|366.81|368.62|366.62|0
1635375510000|2021-10-27 22:58:30|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635375520000|2021-10-27 22:58:40|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375530000|2021-10-27 22:58:50|368.81|366.81|368.81|366.81|368.81|366.81|368.71|366.71|0
1635375540000|2021-10-27 22:59:00|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1635375550000|2021-10-27 22:59:10|368.52|366.52|368.62|366.62|368.62|366.62|368.52|366.52|0
1635375560000|2021-10-27 22:59:20|368.52|366.52|368.62|366.62|368.62|366.62|368.52|366.52|0
1635375620000|2021-10-27 23:00:20|368.52|366.52|368.62|366.62|368.62|366.62|368.52|366.52|0
1635375630000|2021-10-27 23:00:30|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635375640000|2021-10-27 23:00:40|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635375660000|2021-10-27 23:01:00|369|367|368.81|366.81|369|367|368.81|366.81|0
1635375700000|2021-10-27 23:01:40|368.71|366.71|368.62|366.62|368.71|366.71|368.62|366.62|0
1635375760000|2021-10-27 23:02:40|368.81|366.81|368.71|366.71|368.81|366.81|368.71|366.71|0
1635375770000|2021-10-27 23:02:50|368.62|366.62|368.81|366.81|368.81|366.81|368.62|366.62|0
1635375780000|2021-10-27 23:03:00|368.62|366.62|368.62|366.62|368.71|366.71|368.62|366.62|0
1635375790000|2021-10-27 23:03:10|368.81|366.81|368.81|366.81|368.81|366.81|368.62|366.62|0
1635375800000|2021-10-27 23:03:20|369|367|369|367|369|367|369|367|0
1635375820000|2021-10-27 23:03:40|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1635375830000|2021-10-27 23:03:50|369.39|367.39|369.39|367.39|369.39|367.39|369.39|367.39|0
1635375840000|2021-10-27 23:04:00|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1635375910000|2021-10-27 23:05:10|369.39|367.39|369.39|367.39|369.39|367.39|369.39|367.39|0
1635375920000|2021-10-27 23:05:20|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1635375930000|2021-10-27 23:05:30|369.39|367.39|369.39|367.39|369.39|367.39|369.39|367.39|0
1635375940000|2021-10-27 23:05:40|369.29|367.29|369.39|367.39|369.39|367.39|369.29|367.29|0
1635375960000|2021-10-27 23:06:00|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1635375980000|2021-10-27 23:06:20|369.29|367.29|369.19|367.19|369.29|367.29|369.19|367.19|0
1635376000000|2021-10-27 23:06:40|369.39|367.39|369.39|367.39|369.39|367.39|369.39|367.39|0
1635376020000|2021-10-27 23:07:00|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|0
1635376030000|2021-10-27 23:07:10|369.19|367.19|369.28|367.28|369.28|367.28|369.19|367.19|0
1635376040000|2021-10-27 23:07:20|369.38|367.38|369.38|367.38|369.38|367.38|369.19|367.19|0
1635376070000|2021-10-27 23:07:50|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1635376090000|2021-10-27 23:08:10|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|0
1635376110000|2021-10-27 23:08:30|369.58|367.58|369.77|367.77|369.77|367.77|369.58|367.58|0
1635376120000|2021-10-27 23:08:40|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1635376130000|2021-10-27 23:08:50|369.77|367.77|369.77|367.77|369.77|367.77|369.58|367.58|0
1635376140000|2021-10-27 23:09:00|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1635376160000|2021-10-27 23:09:20|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|0
1635376170000|2021-10-27 23:09:30|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1635376190000|2021-10-27 23:09:50|369|367|369|367|369|367|369|367|0
1635376200000|2021-10-27 23:10:00|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635376210000|2021-10-27 23:10:10|369|367|369|367|369|367|369|367|0
1635376230000|2021-10-27 23:10:30|369.19|367.19|369|367|369.19|367.19|369|367|0
1635376240000|2021-10-27 23:10:40|368.9|366.9|368.81|366.81|368.9|366.9|368.81|366.81|0
1635376270000|2021-10-27 23:11:10|368.71|366.71|368.81|366.81|368.81|366.81|368.71|366.71|0
1635376290000|2021-10-27 23:11:30|369|367|369|367|369|367|369|367|0
1635376310000|2021-10-27 23:11:50|368.81|366.81|368.9|366.9|368.9|366.9|368.81|366.81|0
1635376320000|2021-10-27 23:12:00|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635376340000|2021-10-27 23:12:20|368.71|366.71|368.61|366.61|368.71|366.71|368.61|366.61|0
1635376350000|2021-10-27 23:12:30|368.51|366.51|368.61|366.61|368.61|366.61|368.51|366.51|0
1635376370000|2021-10-27 23:12:50|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1635376400000|2021-10-27 23:13:20|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|0
1635376420000|2021-10-27 23:13:40|368.61|366.61|368.7|366.7|368.8|366.8|368.61|366.61|0
1635376430000|2021-10-27 23:13:50|368.8|366.8|368.61|366.61|368.8|366.8|368.61|366.61|0
1635376450000|2021-10-27 23:14:10|368.8|366.8|368.61|366.61|368.8|366.8|368.61|366.61|0
1635376460000|2021-10-27 23:14:20|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|0
1635376470000|2021-10-27 23:14:30|368.9|366.9|369|367|369|367|368.9|366.9|0
1635376540000|2021-10-27 23:15:40|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|0
1635376590000|2021-10-27 23:16:30|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635376600000|2021-10-27 23:16:40|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1635376640000|2021-10-27 23:17:20|368.51|366.51|368.61|366.61|368.61|366.61|368.51|366.51|0
1635376700000|2021-10-27 23:18:20|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|0
1635376710000|2021-10-27 23:18:30|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1635376760000|2021-10-27 23:19:20|368.23|366.23|367.84|365.84|368.23|366.23|367.84|365.84|0
1635376780000|2021-10-27 23:19:40|368.13|366.13|368.23|366.23|368.23|366.23|368.13|366.13|0
1635376820000|2021-10-27 23:20:20|368.03|366.03|368.03|366.03|368.03|366.03|368.03|366.03|0
1635376830000|2021-10-27 23:20:30|368.22|366.22|368.42|366.42|368.42|366.42|368.22|366.22|0
1635376840000|2021-10-27 23:20:40|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635376890000|2021-10-27 23:21:30|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635376900000|2021-10-27 23:21:40|369.18|367.18|368.99|366.99|369.18|367.18|368.99|366.99|0
1635376910000|2021-10-27 23:21:50|369.18|367.18|369.38|367.38|369.38|367.38|369.18|367.18|0
1635376950000|2021-10-27 23:22:30|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635376970000|2021-10-27 23:22:50|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635377000000|2021-10-27 23:23:20|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635377010000|2021-10-27 23:23:30|369.38|367.38|369.28|367.28|369.38|367.38|369.28|367.28|0
1635377020000|2021-10-27 23:23:40|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635377030000|2021-10-27 23:23:50|369.28|367.28|369.28|367.28|369.28|367.28|369.28|367.28|0
1635377040000|2021-10-27 23:24:00|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635377080000|2021-10-27 23:24:40|369.28|367.28|369.18|367.18|369.28|367.28|369.18|367.18|0
1635377090000|2021-10-27 23:24:50|369.27|367.27|369.18|367.18|369.27|367.27|369.18|367.18|0
1635377100000|2021-10-27 23:25:00|369.37|367.37|369.18|367.18|369.37|367.37|369.18|367.18|0
1635377120000|2021-10-27 23:25:20|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635377130000|2021-10-27 23:25:30|369.08|367.08|369.18|367.18|369.18|367.18|369.08|367.08|0
1635377180000|2021-10-27 23:26:20|368.99|366.99|368.8|366.8|368.99|366.99|368.8|366.8|0
1635377190000|2021-10-27 23:26:30|368.99|366.99|368.8|366.8|368.99|366.99|368.8|366.8|0
1635377200000|2021-10-27 23:26:40|368.99|366.99|368.8|366.8|368.99|366.99|368.8|366.8|0
1635377230000|2021-10-27 23:27:10|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635377250000|2021-10-27 23:27:30|368.6|366.6|368.22|366.22|368.6|366.6|368.22|366.22|0
1635377260000|2021-10-27 23:27:40|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377290000|2021-10-27 23:28:10|368.6|366.6|368.6|366.6|368.6|366.6|368.5|366.5|0
1635377300000|2021-10-27 23:28:20|368.41|366.41|368.41|366.41|368.41|366.41|368.31|366.31|0
1635377320000|2021-10-27 23:28:40|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1635377330000|2021-10-27 23:28:50|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377340000|2021-10-27 23:29:00|368.31|366.31|368.41|366.41|368.41|366.41|368.31|366.31|0
1635377350000|2021-10-27 23:29:10|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1635377360000|2021-10-27 23:29:20|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377370000|2021-10-27 23:29:30|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377380000|2021-10-27 23:29:40|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|0
1635377390000|2021-10-27 23:29:50|368.8|366.8|368.89|366.89|368.89|366.89|368.8|366.8|0
1635377400000|2021-10-27 23:30:00|368.8|366.8|368.89|366.89|368.89|366.89|368.8|366.8|0
1635377410000|2021-10-27 23:30:10|368.8|366.8|368.8|366.8|368.89|366.89|368.8|366.8|0
1635377420000|2021-10-27 23:30:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377440000|2021-10-27 23:30:40|368.5|366.5|368.5|366.5|368.5|366.5|368.5|366.5|0
1635377450000|2021-10-27 23:30:50|368.41|366.41|368.6|366.6|368.6|366.6|368.41|366.41|0
1635377460000|2021-10-27 23:31:00|368.5|366.5|368.31|366.31|368.5|366.5|368.31|366.31|0
1635377470000|2021-10-27 23:31:10|368.22|366.22|368.22|366.22|368.31|366.31|368.22|366.22|0
1635377480000|2021-10-27 23:31:20|368.31|366.31|368.41|366.41|368.41|366.41|368.31|366.31|0
1635377510000|2021-10-27 23:31:50|368.22|366.22|368.22|366.22|368.31|366.31|368.22|366.22|0
1635377520000|2021-10-27 23:32:00|368.31|366.31|368.22|366.22|368.31|366.31|368.22|366.22|0
1635377540000|2021-10-27 23:32:20|368.03|366.03|368.03|366.03|368.03|366.03|368.03|366.03|0
1635377570000|2021-10-27 23:32:50|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1635377580000|2021-10-27 23:33:00|368.12|366.12|368.12|366.12|368.12|366.12|368.12|366.12|0
1635377590000|2021-10-27 23:33:10|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1635377610000|2021-10-27 23:33:30|368.31|366.31|368.31|366.31|368.31|366.31|368.31|366.31|0
1635377620000|2021-10-27 23:33:40|368.22|366.22|368.41|366.41|368.41|366.41|368.22|366.22|0
1635377640000|2021-10-27 23:34:00|368.31|366.31|368.22|366.22|368.31|366.31|368.12|366.12|0
1635377680000|2021-10-27 23:34:40|368.12|366.12|368.02|366.02|368.12|366.12|368.02|366.02|0
1635377690000|2021-10-27 23:34:50|368.12|366.12|368.22|366.22|368.22|366.22|368.12|366.12|0
1635377710000|2021-10-27 23:35:10|368.31|366.31|368.22|366.22|368.31|366.31|368.22|366.22|0
1635377720000|2021-10-27 23:35:20|368.31|366.31|368.41|366.41|368.41|366.41|368.31|366.31|0
1635377730000|2021-10-27 23:35:30|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377740000|2021-10-27 23:35:40|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377750000|2021-10-27 23:35:50|368.6|366.6|368.41|366.41|368.6|366.6|368.41|366.41|0
1635377760000|2021-10-27 23:36:00|368.31|366.31|368.31|366.31|368.31|366.31|368.31|366.31|0
1635377770000|2021-10-27 23:36:10|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377780000|2021-10-27 23:36:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377790000|2021-10-27 23:36:30|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635377810000|2021-10-27 23:36:50|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377830000|2021-10-27 23:37:10|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635377840000|2021-10-27 23:37:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377850000|2021-10-27 23:37:30|368.79|366.79|368.69|366.69|368.79|366.79|368.69|366.69|0
1635377860000|2021-10-27 23:37:40|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635377900000|2021-10-27 23:38:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377950000|2021-10-27 23:39:10|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1635377960000|2021-10-27 23:39:20|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635377970000|2021-10-27 23:39:30|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635377980000|2021-10-27 23:39:40|368.5|366.5|368.6|366.6|368.6|366.6|368.5|366.5|0
1635378010000|2021-10-27 23:40:10|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1635378020000|2021-10-27 23:40:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635378030000|2021-10-27 23:40:30|368.79|366.79|368.6|366.6|368.79|366.79|368.6|366.6|0
1635378050000|2021-10-27 23:40:50|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635378060000|2021-10-27 23:41:00|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635378070000|2021-10-27 23:41:10|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635378080000|2021-10-27 23:41:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635378090000|2021-10-27 23:41:30|368.41|366.41|368.4|366.4|368.41|366.41|368.4|366.4|0
1635378100000|2021-10-27 23:41:40|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635378110000|2021-10-27 23:41:50|368.69|366.69|368.6|366.6|368.69|366.69|368.6|366.6|0
1635378120000|2021-10-27 23:42:00|368.5|366.5|368.5|366.5|368.5|366.5|368.5|366.5|0
1635378130000|2021-10-27 23:42:10|368.6|366.6|368.5|366.5|368.6|366.6|368.5|366.5|0
1635378140000|2021-10-27 23:42:20|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635378150000|2021-10-27 23:42:30|368.79|366.79|368.98|366.98|369.17|367.17|368.79|366.79|0
1635378160000|2021-10-27 23:42:40|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635378170000|2021-10-27 23:42:50|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635378180000|2021-10-27 23:43:00|368.79|366.79|368.98|366.98|368.98|366.98|368.6|366.6|0
1635378190000|2021-10-27 23:43:10|369.17|367.17|369.07|367.07|369.17|367.17|369.07|367.07|0
1635378200000|2021-10-27 23:43:20|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1635378210000|2021-10-27 23:43:30|369.07|367.07|369.17|367.17|369.17|367.17|369.07|367.07|0
1635378220000|2021-10-27 23:43:40|369.07|367.07|369.07|367.07|369.07|367.07|369.07|367.07|0
1635378230000|2021-10-27 23:43:50|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635378240000|2021-10-27 23:44:00|368.79|366.79|368.88|366.88|368.88|366.88|368.79|366.79|0
1635378250000|2021-10-27 23:44:10|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635378270000|2021-10-27 23:44:30|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1635378280000|2021-10-27 23:44:40|369.26|367.26|368.98|366.98|369.26|367.26|368.98|366.98|0
1635378290000|2021-10-27 23:44:50|369.17|367.17|369.26|367.26|369.26|367.26|369.17|367.17|0
1635378300000|2021-10-27 23:45:00|369.36|367.36|369.56|367.56|369.65|367.65|369.36|367.36|0
1635378310000|2021-10-27 23:45:10|369.36|367.36|369.36|367.36|369.56|367.56|369.36|367.36|0
1635378320000|2021-10-27 23:45:20|369.26|367.26|369.36|367.36|369.36|367.36|369.26|367.26|0
1635378340000|2021-10-27 23:45:40|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1635378350000|2021-10-27 23:45:50|369.36|367.36|369.36|367.36|369.56|367.56|369.36|367.36|0
1635378360000|2021-10-27 23:46:00|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1635378370000|2021-10-27 23:46:10|369.75|367.75|369.75|367.75|369.75|367.75|369.75|367.75|0
1635378400000|2021-10-27 23:46:40|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1635378410000|2021-10-27 23:46:50|369.75|367.75|369.75|367.75|369.94|367.94|369.75|367.75|0
1635378420000|2021-10-27 23:47:00|369.55|367.55|369.65|367.65|369.65|367.65|369.55|367.55|0
1635378430000|2021-10-27 23:47:10|369.75|367.75|369.75|367.75|369.75|367.75|369.55|367.55|0
1635378440000|2021-10-27 23:47:20|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1635378460000|2021-10-27 23:47:40|369.65|367.65|369.65|367.65|369.65|367.65|369.65|367.65|0
1635378470000|2021-10-27 23:47:50|369.55|367.55|369.75|367.75|369.75|367.75|369.55|367.55|0
1635378480000|2021-10-27 23:48:00|369.55|367.55|369.75|367.75|369.75|367.75|369.55|367.55|0
1635378490000|2021-10-27 23:48:10|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1635378500000|2021-10-27 23:48:20|369.75|367.75|369.75|367.75|369.75|367.75|369.75|367.75|0
1635378520000|2021-10-27 23:48:40|369.94|367.94|369.75|367.75|369.94|367.94|369.75|367.75|0
1635378560000|2021-10-27 23:49:20|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1635378570000|2021-10-27 23:49:30|369.75|367.75|369.75|367.75|369.75|367.75|369.75|367.75|0
1635378600000|2021-10-27 23:50:00|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1635378620000|2021-10-27 23:50:20|370.13|368.13|370.03|368.03|370.13|368.13|369.94|367.94|0
1635378630000|2021-10-27 23:50:30|370.13|368.13|370.13|368.13|370.13|368.13|370.13|368.13|0
1635378650000|2021-10-27 23:50:50|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|0
1635378660000|2021-10-27 23:51:00|370.51|368.51|370.32|368.32|370.51|368.51|370.32|368.32|0
1635378670000|2021-10-27 23:51:10|370.22|368.22|370.22|368.22|370.32|368.32|370.22|368.22|0
1635378680000|2021-10-27 23:51:20|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|0
1635378690000|2021-10-27 23:51:30|370.13|368.13|370.13|368.13|370.13|368.13|370.13|368.13|0
1635378700000|2021-10-27 23:51:40|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1635378710000|2021-10-27 23:51:50|370.13|368.13|370.13|368.13|370.13|368.13|370.13|368.13|0
1635378730000|2021-10-27 23:52:10|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1635378740000|2021-10-27 23:52:20|370.03|368.03|369.94|367.94|370.13|368.13|369.94|367.94|0
1635378750000|2021-10-27 23:52:30|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635378770000|2021-10-27 23:52:50|369.94|367.94|369.74|367.74|369.94|367.94|369.74|367.74|0
1635378790000|2021-10-27 23:53:10|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1635378800000|2021-10-27 23:53:20|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635378820000|2021-10-27 23:53:40|369.94|367.94|369.74|367.74|369.94|367.94|369.74|367.74|0
1635378860000|2021-10-27 23:54:20|369.83|367.83|369.83|367.83|369.83|367.83|369.74|367.74|0
1635378870000|2021-10-27 23:54:30|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|0
1635378880000|2021-10-27 23:54:40|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635378890000|2021-10-27 23:54:50|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|0
1635378900000|2021-10-27 23:55:00|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635378910000|2021-10-27 23:55:10|369.83|367.83|369.93|367.93|369.93|367.93|369.74|367.74|0
1635378920000|2021-10-27 23:55:20|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635378930000|2021-10-27 23:55:30|369.83|367.83|369.74|367.74|369.83|367.83|369.74|367.74|0
1635378950000|2021-10-27 23:55:50|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1635378960000|2021-10-27 23:56:00|369.64|367.64|369.55|367.55|369.74|367.74|369.55|367.55|0
1635378990000|2021-10-27 23:56:30|369.64|367.64|369.64|367.64|369.74|367.74|369.64|367.64|0
1635379000000|2021-10-27 23:56:40|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635379040000|2021-10-27 23:57:20|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|0
1635379050000|2021-10-27 23:57:30|369.83|367.83|369.93|367.93|369.93|367.93|369.83|367.83|0
1635379090000|2021-10-27 23:58:10|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635379100000|2021-10-27 23:58:20|369.83|367.83|369.93|367.93|369.93|367.93|369.83|367.83|0
1635379110000|2021-10-27 23:58:30|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635379120000|2021-10-27 23:58:40|369.83|367.83|369.74|367.74|369.83|367.83|369.74|367.74|0
1635379130000|2021-10-27 23:58:50|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1635379160000|2021-10-27 23:59:20|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635379170000|2021-10-27 23:59:30|369.93|367.93|369.74|367.74|369.93|367.93|369.74|367.74|0
1635379190000|2021-10-27 23:59:50|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|0
1635379200000|2021-10-28 00:00:00|369.74|367.74|369.55|367.55|369.74|367.74|369.55|367.55|0
1635379220000|2021-10-28 00:00:20|369.74|367.74|369.55|367.55|369.74|367.74|369.55|367.55|0
1635379230000|2021-10-28 00:00:30|369.74|367.74|369.93|367.93|369.93|367.93|369.64|367.64|0
1635379240000|2021-10-28 00:00:40|370.12|368.12|369.93|367.93|370.12|368.12|369.93|367.93|0
1635379250000|2021-10-28 00:00:50|370.12|368.12|370.12|368.12|370.12|368.12|370.12|368.12|0
1635379270000|2021-10-28 00:01:10|369.93|367.93|369.74|367.74|370.12|368.12|369.74|367.74|0
1635379280000|2021-10-28 00:01:20|369.93|367.93|369.93|367.93|369.93|367.93|369.74|367.74|0
1635379290000|2021-10-28 00:01:30|370.12|368.12|370.12|368.12|370.12|368.12|370.12|368.12|0
1635379300000|2021-10-28 00:01:40|369.93|367.93|369.74|367.74|369.93|367.93|369.74|367.74|0
1635379310000|2021-10-28 00:01:50|369.83|367.83|369.74|367.74|369.83|367.83|369.74|367.74|0
1635379320000|2021-10-28 00:02:00|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|0
1635379330000|2021-10-28 00:02:10|370.12|368.12|370.51|368.51|370.51|368.51|370.12|368.12|0
1635379340000|2021-10-28 00:02:20|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|0
1635379350000|2021-10-28 00:02:30|370.31|368.31|370.31|368.31|370.51|368.51|370.31|368.31|0
1635379360000|2021-10-28 00:02:40|370.51|368.51|370.31|368.31|370.51|368.51|370.31|368.31|0
1635379380000|2021-10-28 00:03:00|370.12|368.12|370.31|368.31|370.31|368.31|370.12|368.12|0
1635379400000|2021-10-28 00:03:20|370.21|368.21|370.12|368.12|370.21|368.21|370.12|368.12|0
1635379410000|2021-10-28 00:03:30|370.31|368.31|370.31|368.31|370.31|368.31|370.31|368.31|0
1635379420000|2021-10-28 00:03:40|370.12|368.12|370.31|368.31|370.31|368.31|370.12|368.12|0
1635379430000|2021-10-28 00:03:50|370.12|368.12|370.12|368.12|370.12|368.12|370.12|368.12|0
1635379450000|2021-10-28 00:04:10|370.31|368.31|370.51|368.51|370.51|368.51|370.31|368.31|0
1635379460000|2021-10-28 00:04:20|370.31|368.31|370.21|368.21|370.31|368.31|370.21|368.21|0
1635379470000|2021-10-28 00:04:30|370.12|368.12|370.02|368.02|370.12|368.12|370.02|368.02|0
1635379480000|2021-10-28 00:04:40|370.12|368.12|370.31|368.31|370.31|368.31|370.12|368.12|0
1635379490000|2021-10-28 00:04:50|370.12|368.12|369.74|367.74|370.12|368.12|369.74|367.74|0
1635379500000|2021-10-28 00:05:00|369.93|367.93|369.93|367.93|369.93|367.93|369.74|367.74|0
1635379510000|2021-10-28 00:05:10|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1635379520000|2021-10-28 00:05:20|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1635379530000|2021-10-28 00:05:30|369.44|367.44|369.74|367.74|369.74|367.74|369.44|367.44|0
1635379540000|2021-10-28 00:05:40|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1635379550000|2021-10-28 00:05:50|369.35|367.35|369.54|367.54|369.54|367.54|369.35|367.35|0
1635379580000|2021-10-28 00:06:20|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1635379590000|2021-10-28 00:06:30|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1635379610000|2021-10-28 00:06:50|369.64|367.64|369.64|367.64|369.64|367.64|369.64|367.64|0
1635379620000|2021-10-28 00:07:00|369.54|367.54|369.74|367.74|369.74|367.74|369.54|367.54|0
1635379630000|2021-10-28 00:07:10|369.54|367.54|369.35|367.35|369.54|367.54|369.35|367.35|0
1635379640000|2021-10-28 00:07:20|369.16|367.16|369.16|367.16|369.16|367.16|369.16|367.16|0
1635379650000|2021-10-28 00:07:30|369.25|367.25|369.35|367.35|369.35|367.35|369.16|367.16|0
1635379660000|2021-10-28 00:07:40|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1635379670000|2021-10-28 00:07:50|369.35|367.35|369.54|367.54|369.54|367.54|369.35|367.35|0
1635379680000|2021-10-28 00:08:00|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1635379710000|2021-10-28 00:08:30|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1635379720000|2021-10-28 00:08:40|369.44|367.44|369.44|367.44|369.44|367.44|369.44|367.44|0
1635379730000|2021-10-28 00:08:50|369.54|367.54|369.54|367.54|369.54|367.54|369.44|367.44|0
1635379740000|2021-10-28 00:09:00|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1635379750000|2021-10-28 00:09:10|369.54|367.54|369.35|367.35|369.54|367.54|369.35|367.35|0
1635379760000|2021-10-28 00:09:20|369.44|367.44|369.54|367.54|369.54|367.54|369.35|367.35|0
1635379770000|2021-10-28 00:09:30|369.35|367.35|369.35|367.35|369.54|367.54|369.35|367.35|0
1635379780000|2021-10-28 00:09:40|369.54|367.54|369.54|367.54|369.54|367.54|369.44|367.44|0
1635379800000|2021-10-28 00:10:00|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1635379810000|2021-10-28 00:10:10|369.16|367.16|368.96|366.96|369.16|367.16|368.96|366.96|0
1635379820000|2021-10-28 00:10:20|369.16|367.16|369.35|367.35|369.35|367.35|369.16|367.16|0
1635379830000|2021-10-28 00:10:30|369.16|367.16|369.16|367.16|369.16|367.16|369.06|367.06|0
1635379840000|2021-10-28 00:10:40|368.77|366.77|368.58|366.58|368.77|366.77|368.58|366.58|0
1635379850000|2021-10-28 00:10:50|368.39|366.39|368.39|366.39|368.39|366.39|368.39|366.39|0
1635379860000|2021-10-28 00:11:00|368.58|366.58|368.58|366.58|368.58|366.58|368.39|366.39|0
1635379870000|2021-10-28 00:11:10|368.48|366.48|368.39|366.39|368.48|366.48|368.39|366.39|0
1635379890000|2021-10-28 00:11:30|368.48|366.48|368.58|366.58|368.58|366.58|368.48|366.48|0
1635379900000|2021-10-28 00:11:40|368.39|366.39|368.39|366.39|368.39|366.39|368.39|366.39|0
1635379920000|2021-10-28 00:12:00|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635379930000|2021-10-28 00:12:10|368|366|368|366|368|366|368|366|0
1635379940000|2021-10-28 00:12:20|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635379950000|2021-10-28 00:12:30|368.39|366.39|368.39|366.39|368.39|366.39|368.39|366.39|0
1635379970000|2021-10-28 00:12:50|368.58|366.58|368.39|366.39|368.58|366.58|368.39|366.39|0
1635379980000|2021-10-28 00:13:00|368.48|366.48|368.39|366.39|368.48|366.48|368.39|366.39|0
1635379990000|2021-10-28 00:13:10|368.58|366.58|368.39|366.39|368.58|366.58|368.39|366.39|0
1635380000000|2021-10-28 00:13:20|368.48|366.48|368.58|366.58|368.58|366.58|368.48|366.48|0
1635380010000|2021-10-28 00:13:30|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380020000|2021-10-28 00:13:40|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|0
1635380040000|2021-10-28 00:14:00|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380050000|2021-10-28 00:14:10|368.58|366.58|368.67|366.67|368.67|366.67|368.58|366.58|0
1635380060000|2021-10-28 00:14:20|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380070000|2021-10-28 00:14:30|368.67|366.67|368.77|366.77|368.77|366.77|368.67|366.67|0
1635380090000|2021-10-28 00:14:50|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|0
1635380110000|2021-10-28 00:15:10|368.67|366.67|368.58|366.58|368.67|366.67|368.58|366.58|0
1635380130000|2021-10-28 00:15:30|368.77|366.77|368.58|366.58|368.77|366.77|368.58|366.58|0
1635380140000|2021-10-28 00:15:40|368.39|366.39|368.39|366.39|368.39|366.39|368.39|366.39|0
1635380150000|2021-10-28 00:15:50|368.58|366.58|368.39|366.39|368.58|366.58|368.19|366.19|0
1635380160000|2021-10-28 00:16:00|368.58|366.58|368.39|366.39|368.58|366.58|368.39|366.39|0
1635380170000|2021-10-28 00:16:10|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|0
1635380180000|2021-10-28 00:16:20|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380190000|2021-10-28 00:16:30|368.96|366.96|368.86|366.86|368.96|366.96|368.86|366.86|0
1635380200000|2021-10-28 00:16:40|368.96|366.96|368.77|366.77|368.96|366.96|368.77|366.77|0
1635380210000|2021-10-28 00:16:50|368.58|366.58|368.38|366.38|368.58|366.58|368.38|366.38|0
1635380220000|2021-10-28 00:17:00|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|0
1635380240000|2021-10-28 00:17:20|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380250000|2021-10-28 00:17:30|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|0
1635380260000|2021-10-28 00:17:40|368.38|366.38|368.38|366.38|368.38|366.38|368.38|366.38|0
1635380270000|2021-10-28 00:17:50|368.19|366.19|368.38|366.38|368.38|366.38|368.19|366.19|0
1635380280000|2021-10-28 00:18:00|368.58|366.58|368.58|366.58|368.58|366.58|368.38|366.38|0
1635380300000|2021-10-28 00:18:20|368.38|366.38|368.38|366.38|368.48|366.48|368.38|366.38|0
1635380310000|2021-10-28 00:18:30|368.48|366.48|368.48|366.48|368.58|366.58|368.48|366.48|0
1635380320000|2021-10-28 00:18:40|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|0
1635380340000|2021-10-28 00:19:00|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380350000|2021-10-28 00:19:10|368.96|366.96|368.77|366.77|368.96|366.96|368.77|366.77|0
1635380360000|2021-10-28 00:19:20|368.96|366.96|368.77|366.77|368.96|366.96|368.77|366.77|0
1635380370000|2021-10-28 00:19:30|368.86|366.86|368.86|366.86|368.86|366.86|368.86|366.86|0
1635380380000|2021-10-28 00:19:40|368.77|366.77|368.77|366.77|368.86|366.86|368.77|366.77|0
1635380400000|2021-10-28 00:20:00|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|0
1635380410000|2021-10-28 00:20:10|369.15|367.15|369.15|367.15|369.34|367.34|369.15|367.15|0
1635380420000|2021-10-28 00:20:20|369.24|367.24|369.15|367.15|369.34|367.34|369.15|367.15|0
1635380450000|2021-10-28 00:20:50|368.96|366.96|368.77|366.77|368.96|366.96|368.77|366.77|0
1635380460000|2021-10-28 00:21:00|368.96|366.96|368.77|366.77|368.96|366.96|368.77|366.77|0
1635380470000|2021-10-28 00:21:10|368.86|366.86|368.86|366.86|368.86|366.86|368.86|366.86|0
1635380480000|2021-10-28 00:21:20|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380490000|2021-10-28 00:21:30|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|0
1635380510000|2021-10-28 00:21:50|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380520000|2021-10-28 00:22:00|368.96|366.96|368.86|366.86|368.96|366.96|368.86|366.86|0
1635380530000|2021-10-28 00:22:10|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|0
1635380540000|2021-10-28 00:22:20|368.96|366.96|369.15|367.15|369.15|367.15|368.96|366.96|0
1635380570000|2021-10-28 00:22:50|369.34|367.34|369.34|367.34|369.34|367.34|369.15|367.15|0
1635380580000|2021-10-28 00:23:00|369.15|367.15|369.53|367.53|369.53|367.53|369.15|367.15|0
1635380600000|2021-10-28 00:23:20|369.63|367.63|369.63|367.63|369.63|367.63|369.63|367.63|0
1635380610000|2021-10-28 00:23:30|369.53|367.53|369.73|367.73|369.73|367.73|369.53|367.53|0
1635380630000|2021-10-28 00:23:50|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1635380640000|2021-10-28 00:24:00|369.34|367.34|369.53|367.53|369.53|367.53|369.34|367.34|0
1635380650000|2021-10-28 00:24:10|369.73|367.73|369.73|367.73|369.73|367.73|369.73|367.73|0
1635380660000|2021-10-28 00:24:20|369.53|367.53|369.73|367.73|369.73|367.73|369.53|367.53|0
1635380670000|2021-10-28 00:24:30|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1635380710000|2021-10-28 00:25:10|369.73|367.73|369.73|367.73|369.73|367.73|369.73|367.73|0
1635380720000|2021-10-28 00:25:20|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1635380740000|2021-10-28 00:25:40|369.72|367.72|369.53|367.53|369.72|367.72|369.53|367.53|0
1635380760000|2021-10-28 00:26:00|369.62|367.62|369.72|367.72|369.72|367.72|369.62|367.62|0
1635380770000|2021-10-28 00:26:10|369.53|367.53|369.72|367.72|369.72|367.72|369.53|367.53|0
1635380790000|2021-10-28 00:26:30|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1635380800000|2021-10-28 00:26:40|369.72|367.72|369.72|367.72|369.72|367.72|369.72|367.72|0
1635380810000|2021-10-28 00:26:50|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1635380820000|2021-10-28 00:27:00|369.43|367.43|369.53|367.53|369.53|367.53|369.43|367.43|0
1635380830000|2021-10-28 00:27:10|369.62|367.62|369.53|367.53|369.62|367.62|369.53|367.53|0
1635380840000|2021-10-28 00:27:20|369.34|367.34|369.34|367.34|369.34|367.34|369.34|367.34|0
1635380850000|2021-10-28 00:27:30|369.43|367.43|369.53|367.53|369.53|367.53|369.43|367.43|0
1635380860000|2021-10-28 00:27:40|369.34|367.34|369.34|367.34|369.34|367.34|369.34|367.34|0
1635380880000|2021-10-28 00:28:00|369.24|367.24|369.34|367.34|369.34|367.34|369.24|367.24|0
1635380900000|2021-10-28 00:28:20|369.15|367.15|369.34|367.34|369.34|367.34|369.15|367.15|0
1635380910000|2021-10-28 00:28:30|369.15|367.15|369.34|367.34|369.34|367.34|369.15|367.15|0
1635380920000|2021-10-28 00:28:40|369.15|367.15|369.15|367.15|369.15|367.15|369.15|367.15|0
1635380930000|2021-10-28 00:28:50|369.43|367.43|369.53|367.53|369.53|367.53|369.43|367.43|0
1635380940000|2021-10-28 00:29:00|369.34|367.34|368.85|366.85|369.34|367.34|368.76|366.76|0
1635380950000|2021-10-28 00:29:10|368.95|366.95|368.95|366.95|368.95|366.95|368.76|366.76|0
1635380990000|2021-10-28 00:29:50|369.05|367.05|369.05|367.05|369.05|367.05|369.05|367.05|0
1635381000000|2021-10-28 00:30:00|368.95|366.95|368.76|366.76|368.95|366.95|368.76|366.76|0
1635381010000|2021-10-28 00:30:10|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1635381030000|2021-10-28 00:30:30|368.38|366.38|368.38|366.38|368.57|366.57|368.38|366.38|0
1635381040000|2021-10-28 00:30:40|368.19|366.19|368.38|366.38|368.38|366.38|368.19|366.19|0
1635381050000|2021-10-28 00:30:50|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1635381060000|2021-10-28 00:31:00|368.76|366.76|368.76|366.76|368.76|366.76|368.76|366.76|0
1635381080000|2021-10-28 00:31:20|368.66|366.66|368.57|366.57|368.66|366.66|368.57|366.57|0
1635381090000|2021-10-28 00:31:30|368.76|366.76|368.76|366.76|368.76|366.76|368.76|366.76|0
1635381100000|2021-10-28 00:31:40|368.66|366.66|368.66|366.66|368.66|366.66|368.66|366.66|0
1635381110000|2021-10-28 00:31:50|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1635381120000|2021-10-28 00:32:00|368.47|366.47|368.18|366.18|368.47|366.47|368.18|366.18|0
1635381130000|2021-10-28 00:32:10|368.38|366.38|368.18|366.18|368.38|366.38|368.18|366.18|0
1635381140000|2021-10-28 00:32:20|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381150000|2021-10-28 00:32:30|367.61|365.61|367.61|365.61|367.61|365.61|367.61|365.61|0
1635381160000|2021-10-28 00:32:40|367.42|365.42|367.61|365.61|367.61|365.61|367.42|365.42|0
1635381170000|2021-10-28 00:32:50|367.42|365.42|367.61|365.61|367.61|365.61|367.42|365.42|0
1635381180000|2021-10-28 00:33:00|367.7|365.7|367.8|365.8|367.8|365.8|367.7|365.7|0
1635381190000|2021-10-28 00:33:10|367.61|365.61|367.61|365.61|367.61|365.61|367.61|365.61|0
1635381200000|2021-10-28 00:33:20|367.8|365.8|367.99|365.99|367.99|365.99|367.8|365.8|0
1635381220000|2021-10-28 00:33:40|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381230000|2021-10-28 00:33:50|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381240000|2021-10-28 00:34:00|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381250000|2021-10-28 00:34:10|367.99|365.99|368.08|366.08|368.18|366.18|367.99|365.99|0
1635381260000|2021-10-28 00:34:20|368.18|366.18|368.37|366.37|368.37|366.37|368.18|366.18|0
1635381270000|2021-10-28 00:34:30|368.18|366.18|368.37|366.37|368.37|366.37|368.18|366.18|0
1635381280000|2021-10-28 00:34:40|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381300000|2021-10-28 00:35:00|368.37|366.37|367.99|365.99|368.37|366.37|367.99|365.99|0
1635381310000|2021-10-28 00:35:10|367.8|365.8|367.99|365.99|367.99|365.99|367.8|365.8|0
1635381340000|2021-10-28 00:35:40|368.08|366.08|367.99|365.99|368.08|366.08|367.99|365.99|0
1635381350000|2021-10-28 00:35:50|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381380000|2021-10-28 00:36:20|368.37|366.37|368.37|366.37|368.37|366.37|368.37|366.37|0
1635381390000|2021-10-28 00:36:30|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381400000|2021-10-28 00:36:40|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381410000|2021-10-28 00:36:50|367.89|365.89|367.99|365.99|367.99|365.99|367.89|365.89|0
1635381450000|2021-10-28 00:37:30|367.8|365.8|367.8|365.8|367.8|365.8|367.8|365.8|0
1635381470000|2021-10-28 00:37:50|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381480000|2021-10-28 00:38:00|367.8|365.8|367.99|365.99|367.99|365.99|367.8|365.8|0
1635381490000|2021-10-28 00:38:10|367.8|365.8|367.8|365.8|367.8|365.8|367.8|365.8|0
1635381500000|2021-10-28 00:38:20|367.99|365.99|368.18|366.18|368.18|366.18|367.99|365.99|0
1635381510000|2021-10-28 00:38:30|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381530000|2021-10-28 00:38:50|368.08|366.08|367.99|365.99|368.08|366.08|367.99|365.99|0
1635381550000|2021-10-28 00:39:10|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635381560000|2021-10-28 00:39:20|367.99|365.99|368.18|366.18|368.18|366.18|367.99|365.99|0
1635381590000|2021-10-28 00:39:50|368.37|366.37|368.56|366.56|368.56|366.56|368.37|366.37|0
1635381600000|2021-10-28 00:40:00|368.37|366.37|368.37|366.37|368.37|366.37|368.37|366.37|0
1635381620000|2021-10-28 00:40:20|368.56|366.56|368.56|366.56|368.56|366.56|368.56|366.56|0
1635381630000|2021-10-28 00:40:30|368.37|366.37|368.56|366.56|368.56|366.56|368.37|366.37|0
1635381680000|2021-10-28 00:41:20|368.76|366.76|368.85|366.85|368.85|366.85|368.76|366.76|0
1635381690000|2021-10-28 00:41:30|368.76|366.76|368.75|366.75|368.95|366.95|368.75|366.75|0
1635381700000|2021-10-28 00:41:40|368.56|366.56|368.66|366.66|368.66|366.66|368.56|366.56|0
1635381710000|2021-10-28 00:41:50|368.75|366.75|368.65|366.65|368.75|366.75|368.56|366.56|0
1635381720000|2021-10-28 00:42:00|368.56|366.56|368.75|366.75|368.75|366.75|368.56|366.56|0
1635381730000|2021-10-28 00:42:10|368.56|366.56|368.56|366.56|368.56|366.56|368.56|366.56|0
1635381770000|2021-10-28 00:42:50|368.37|366.37|368.37|366.37|368.37|366.37|368.37|366.37|0
1635381790000|2021-10-28 00:43:10|368.27|366.27|368.27|366.27|368.27|366.27|368.18|366.18|0
1635381800000|2021-10-28 00:43:20|368.37|366.37|368.18|366.18|368.37|366.37|368.18|366.18|0
1635381810000|2021-10-28 00:43:30|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381820000|2021-10-28 00:43:40|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|0
1635381830000|2021-10-28 00:43:50|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635381850000|2021-10-28 00:44:10|368.08|366.08|367.99|365.99|368.08|366.08|367.99|365.99|0
1635381900000|2021-10-28 00:45:00|368.18|366.18|368.08|366.08|368.18|366.18|367.99|365.99|0
1635381910000|2021-10-28 00:45:10|368.18|366.18|368.18|366.18|368.18|366.18|368.08|366.08|0
1635381920000|2021-10-28 00:45:20|367.98|365.98|368.18|366.18|368.18|366.18|367.98|365.98|0
1635381930000|2021-10-28 00:45:30|368.08|366.08|368.18|366.18|368.18|366.18|368.08|366.08|0
1635381940000|2021-10-28 00:45:40|368.27|366.27|368.27|366.27|368.27|366.27|368.27|366.27|0
1635381950000|2021-10-28 00:45:50|368.18|366.18|368.18|366.18|368.37|366.37|368.18|366.18|0
1635381970000|2021-10-28 00:46:10|367.98|365.98|367.98|365.98|367.98|365.98|367.98|365.98|0
1635381980000|2021-10-28 00:46:20|367.79|365.79|367.98|365.98|368.18|366.18|367.79|365.79|0
1635381990000|2021-10-28 00:46:30|368.08|366.08|367.98|365.98|368.08|366.08|367.98|365.98|0
1635382000000|2021-10-28 00:46:40|368.18|366.18|368.18|366.18|368.18|366.18|368.18|366.18|0
1635382070000|2021-10-28 00:47:50|367.98|365.98|367.98|365.98|367.98|365.98|367.98|365.98|0
1635382080000|2021-10-28 00:48:00|368.18|366.18|368.18|366.18|368.18|366.18|367.98|365.98|0
1635382090000|2021-10-28 00:48:10|367.98|365.98|367.98|365.98|368.08|366.08|367.98|365.98|0
1635382110000|2021-10-28 00:48:30|367.79|365.79|367.79|365.79|367.79|365.79|367.79|365.79|0
1635382140000|2021-10-28 00:49:00|367.6|365.6|367.41|365.41|367.6|365.6|367.41|365.41|0
1635382150000|2021-10-28 00:49:10|367.5|365.5|367.41|365.41|367.5|365.5|367.41|365.41|0
1635382170000|2021-10-28 00:49:30|367.22|365.22|367.22|365.22|367.22|365.22|367.22|365.22|0
1635382180000|2021-10-28 00:49:40|367.41|365.41|367.31|365.31|367.41|365.41|367.31|365.31|0
1635382190000|2021-10-28 00:49:50|367.41|365.41|367.22|365.22|367.41|365.41|367.22|365.22|0
1635382200000|2021-10-28 00:50:00|367.21|365.21|367.02|365.02|367.21|365.21|367.02|365.02|0
1635382210000|2021-10-28 00:50:10|367.21|365.21|367.31|365.31|367.31|365.31|367.21|365.21|0
1635382220000|2021-10-28 00:50:20|367.21|365.21|367.41|365.41|367.41|365.41|367.21|365.21|0
1635382250000|2021-10-28 00:50:50|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1635382280000|2021-10-28 00:51:20|367.41|365.41|367.41|365.41|367.41|365.41|367.41|365.41|0
1635382320000|2021-10-28 00:52:00|367.21|365.21|367.21|365.21|367.41|365.41|367.21|365.21|0
1635382350000|2021-10-28 00:52:30|367.02|365.02|367.02|365.02|367.02|365.02|367.02|365.02|0
1635382360000|2021-10-28 00:52:40|367.21|365.21|367.31|365.31|367.31|365.31|367.21|365.21|0
1635382370000|2021-10-28 00:52:50|367.41|365.41|367.31|365.31|367.41|365.41|367.31|365.31|0
1635382380000|2021-10-28 00:53:00|367.41|365.41|367.21|365.21|367.41|365.41|367.21|365.21|0
1635382400000|2021-10-28 00:53:20|367.31|365.31|367.21|365.21|367.31|365.31|367.21|365.21|0
1635382410000|2021-10-28 00:53:30|367.4|365.4|367.21|365.21|367.4|365.4|367.21|365.21|0
1635382420000|2021-10-28 00:53:40|367.3|365.3|367.21|365.21|367.3|365.3|367.21|365.21|0
1635382430000|2021-10-28 00:53:50|367.02|365.02|367.02|365.02|367.02|365.02|367.02|365.02|0
1635382460000|2021-10-28 00:54:20|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1635382490000|2021-10-28 00:54:50|367.02|365.02|367.02|365.02|367.02|365.02|367.02|365.02|0
1635382500000|2021-10-28 00:55:00|367.21|365.21|367.3|365.3|367.3|365.3|367.21|365.21|0
1635382510000|2021-10-28 00:55:10|367.21|365.21|367.02|365.02|367.21|365.21|367.02|365.02|0
1635382540000|2021-10-28 00:55:40|366.92|364.92|366.83|364.83|366.92|364.92|366.83|364.83|0
1635382550000|2021-10-28 00:55:50|366.64|364.64|366.64|364.64|366.64|364.64|366.64|364.64|0
1635382560000|2021-10-28 00:56:00|366.83|364.83|366.83|364.83|366.83|364.83|366.83|364.83|0
1635382580000|2021-10-28 00:56:20|366.64|364.64|366.64|364.64|366.64|364.64|366.64|364.64|0
1635382590000|2021-10-28 00:56:30|366.44|364.44|366.44|364.44|366.44|364.44|366.44|364.44|0
1635382600000|2021-10-28 00:56:40|366.64|364.64|366.64|364.64|366.64|364.64|366.64|364.64|0
1635382610000|2021-10-28 00:56:50|366.83|364.83|366.83|364.83|366.83|364.83|366.83|364.83|0
1635382620000|2021-10-28 00:57:00|366.64|364.64|366.83|364.83|366.83|364.83|366.64|364.64|0
1635382640000|2021-10-28 00:57:20|367.02|365.02|367.02|365.02|367.02|365.02|367.02|365.02|0
1635382660000|2021-10-28 00:57:40|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1635382670000|2021-10-28 00:57:50|367.02|365.02|367.21|365.21|367.21|365.21|367.02|365.02|0
1635382680000|2021-10-28 00:58:00|367.4|365.4|367.59|365.59|367.59|365.59|367.4|365.4|0
1635382700000|2021-10-28 00:58:20|367.79|365.79|367.79|365.79|367.79|365.79|367.79|365.79|0
1635382710000|2021-10-28 00:58:30|368.17|366.17|368.17|366.17|368.17|366.17|368.17|366.17|0
1635382720000|2021-10-28 00:58:40|368.36|366.36|368.36|366.36|368.36|366.36|368.36|366.36|0
1635382730000|2021-10-28 00:58:50|368.55|366.55|368.55|366.55|368.55|366.55|368.55|366.55|0
1635382760000|2021-10-28 00:59:20|368.74|366.74|369.13|367.13|369.13|367.13|368.74|366.74|0
1635382780000|2021-10-28 00:59:40|368.94|366.94|368.94|366.94|368.94|366.94|368.94|366.94|0
1635382800000|2021-10-28 01:00:00|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|0
1635382810000|2021-10-28 01:00:10|369.13|367.13|368.74|366.74|369.13|367.13|368.74|366.74|0
1635382860000|2021-10-28 01:01:00|368.55|366.55|368.55|366.55|368.55|366.55|368.55|366.55|0
1635382880000|2021-10-28 01:01:20|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635382910000|2021-10-28 01:01:50|368.94|366.94|368.94|366.94|368.94|366.94|368.94|366.94|0
1635382920000|2021-10-28 01:02:00|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635382930000|2021-10-28 01:02:10|368.84|366.84|368.74|366.74|368.94|366.94|368.74|366.74|0
1635382940000|2021-10-28 01:02:20|368.55|366.55|368.74|366.74|368.74|366.74|368.55|366.55|0
1635382960000|2021-10-28 01:02:40|368.94|366.94|368.94|366.94|368.94|366.94|368.94|366.94|0
1635382970000|2021-10-28 01:02:50|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635382980000|2021-10-28 01:03:00|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1635382990000|2021-10-28 01:03:10|369.03|367.03|369.03|367.03|369.03|367.03|369.03|367.03|0
1635383000000|2021-10-28 01:03:20|369.13|367.13|368.93|366.93|369.13|367.13|368.93|366.93|0
1635383010000|2021-10-28 01:03:30|369.03|367.03|369.13|367.13|369.13|367.13|369.03|367.03|0
1635383020000|2021-10-28 01:03:40|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1635383080000|2021-10-28 01:04:40|368.74|366.74|368.74|366.74|368.74|366.74|368.55|366.55|0
1635383100000|2021-10-28 01:05:00|368.93|366.93|368.83|366.83|368.93|366.93|368.83|366.83|0
1635383110000|2021-10-28 01:05:10|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635383130000|2021-10-28 01:05:30|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1635383160000|2021-10-28 01:06:00|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635383200000|2021-10-28 01:06:40|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1635383230000|2021-10-28 01:07:10|368.83|366.83|368.74|366.74|368.83|366.83|368.74|366.74|0
1635383250000|2021-10-28 01:07:30|368.55|366.55|368.55|366.55|368.55|366.55|368.55|366.55|0
1635383270000|2021-10-28 01:07:50|368.45|366.45|368.36|366.36|368.45|366.45|368.36|366.36|0
1635383280000|2021-10-28 01:08:00|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635383290000|2021-10-28 01:08:10|368.26|366.26|368.26|366.26|368.26|366.26|368.26|366.26|0
1635383300000|2021-10-28 01:08:20|368.16|366.16|368.26|366.26|368.36|366.36|368.16|366.16|0
1635383310000|2021-10-28 01:08:30|368.16|366.16|368.16|366.16|368.26|366.26|368.16|366.16|0
1635383320000|2021-10-28 01:08:40|368.36|366.36|368.36|366.36|368.36|366.36|368.36|366.36|0
1635383330000|2021-10-28 01:08:50|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635383340000|2021-10-28 01:09:00|368.36|366.36|368.36|366.36|368.36|366.36|368.36|366.36|0
1635383350000|2021-10-28 01:09:10|368.55|366.55|368.55|366.55|368.55|366.55|368.55|366.55|0
1635383360000|2021-10-28 01:09:20|368.36|366.36|368.36|366.36|368.36|366.36|368.36|366.36|0
1635383370000|2021-10-28 01:09:30|368.55|366.55|368.55|366.55|368.55|366.55|368.55|366.55|0
1635383400000|2021-10-28 01:10:00|368.35|366.35|368.35|366.35|368.35|366.35|368.35|366.35|0
1635383460000|2021-10-28 01:11:00|368.25|366.25|368.06|366.06|368.35|366.35|368.06|366.06|0
1635383470000|2021-10-28 01:11:10|367.97|365.97|368.16|366.16|368.16|366.16|367.97|365.97|0
1635383480000|2021-10-28 01:11:20|367.97|365.97|368.16|366.16|368.16|366.16|367.97|365.97|0
1635383510000|2021-10-28 01:11:50|368.35|366.35|368.35|366.35|368.35|366.35|368.35|366.35|0
1635383530000|2021-10-28 01:12:10|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635383580000|2021-10-28 01:13:00|367.97|365.97|367.97|365.97|368.16|366.16|367.97|365.97|0
1635383590000|2021-10-28 01:13:10|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|0
1635383600000|2021-10-28 01:13:20|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1635383610000|2021-10-28 01:13:30|368.06|366.06|368.16|366.16|368.16|366.16|368.06|366.06|0
1635383620000|2021-10-28 01:13:40|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1635383630000|2021-10-28 01:13:50|368.06|366.06|367.97|365.97|368.06|366.06|367.97|365.97|0
1635383650000|2021-10-28 01:14:10|367.78|365.78|367.97|365.97|367.97|365.97|367.78|365.78|0
1635383680000|2021-10-28 01:14:40|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635383700000|2021-10-28 01:15:00|368.35|366.35|368.35|366.35|368.54|366.54|368.35|366.35|0
1635383720000|2021-10-28 01:15:20|368.16|366.16|368.35|366.35|368.35|366.35|368.16|366.16|0
1635383730000|2021-10-28 01:15:30|368.54|366.54|368.54|366.54|368.74|366.74|368.54|366.54|0
1635383750000|2021-10-28 01:15:50|368.35|366.35|368.35|366.35|368.35|366.35|368.35|366.35|0
1635383760000|2021-10-28 01:16:00|368.54|366.54|368.54|366.54|368.54|366.54|368.54|366.54|0
1635383770000|2021-10-28 01:16:10|368.74|366.74|368.64|366.64|368.74|366.74|368.64|366.64|0
1635383780000|2021-10-28 01:16:20|368.74|366.74|368.74|366.74|368.74|366.74|368.74|366.74|0
1635383790000|2021-10-28 01:16:30|368.54|366.54|368.64|366.64|368.74|366.74|368.54|366.54|0
1635383800000|2021-10-28 01:16:40|368.54|366.54|368.74|366.74|368.74|366.74|368.54|366.54|0
1635383810000|2021-10-28 01:16:50|368.64|366.64|368.54|366.54|368.64|366.64|368.54|366.54|0
1635383820000|2021-10-28 01:17:00|368.73|366.73|368.73|366.73|368.73|366.73|368.73|366.73|0
1635383830000|2021-10-28 01:17:10|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1635383840000|2021-10-28 01:17:20|369.12|367.12|368.93|366.93|369.12|367.12|368.93|366.93|0
1635383850000|2021-10-28 01:17:30|369.12|367.12|368.93|366.93|369.12|367.12|368.93|366.93|0
1635383880000|2021-10-28 01:18:00|368.73|366.73|368.54|366.54|368.73|366.73|368.54|366.54|0
1635383910000|2021-10-28 01:18:30|368.35|366.35|368.35|366.35|368.35|366.35|368.35|366.35|0
1635383930000|2021-10-28 01:18:50|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635383950000|2021-10-28 01:19:10|367.97|365.97|368.16|366.16|368.16|366.16|367.97|365.97|0
1635383980000|2021-10-28 01:19:40|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1635383990000|2021-10-28 01:19:50|368.06|366.06|367.97|365.97|368.06|366.06|367.97|365.97|0
1635384000000|2021-10-28 01:20:00|367.87|365.87|367.77|365.77|367.87|365.87|367.77|365.77|0
1635384010000|2021-10-28 01:20:10|367.97|365.97|367.77|365.77|367.97|365.97|367.77|365.77|0
1635384030000|2021-10-28 01:20:30|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|0
1635384040000|2021-10-28 01:20:40|367.39|365.39|367.39|365.39|367.39|365.39|367.39|365.39|0
1635384070000|2021-10-28 01:21:10|367.2|365.2|367.2|365.2|367.2|365.2|367.2|365.2|0
1635384080000|2021-10-28 01:21:20|367.39|365.39|367.39|365.39|367.39|365.39|367.39|365.39|0
1635384110000|2021-10-28 01:21:50|367.2|365.2|367.39|365.39|367.39|365.39|367.2|365.2|0
1635384120000|2021-10-28 01:22:00|367.29|365.29|367.2|365.2|367.29|365.29|367.2|365.2|0
1635384140000|2021-10-28 01:22:20|367.39|365.39|367|365|367.39|365.39|367|365|0
1635384150000|2021-10-28 01:22:30|367.2|365.2|367.2|365.2|367.2|365.2|367.2|365.2|0
1635384160000|2021-10-28 01:22:40|367|365|367|365|367|365|367|365|0
1635384190000|2021-10-28 01:23:10|367.2|365.2|367.39|365.39|367.39|365.39|367.2|365.2|0
1635384220000|2021-10-28 01:23:40|367.2|365.2|367.2|365.2|367.29|365.29|367.2|365.2|0
1635384240000|2021-10-28 01:24:00|367.39|365.39|367.58|365.58|367.58|365.58|367.39|365.39|0
1635384250000|2021-10-28 01:24:10|367.67|365.67|367.67|365.67|367.67|365.67|367.67|365.67|0
1635384260000|2021-10-28 01:24:20|367.58|365.58|367.77|365.77|367.77|365.77|367.58|365.58|0
1635384280000|2021-10-28 01:24:40|367.96|365.96|367.77|365.77|367.96|365.96|367.77|365.77|0
1635384300000|2021-10-28 01:25:00|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384320000|2021-10-28 01:25:20|368.15|366.15|368.15|366.15|368.15|366.15|368.05|366.05|0
1635384330000|2021-10-28 01:25:30|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384360000|2021-10-28 01:26:00|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384410000|2021-10-28 01:26:50|368.05|366.05|368.15|366.15|368.15|366.15|368.05|366.05|0
1635384420000|2021-10-28 01:27:00|368.25|366.25|368.35|366.35|368.35|366.35|368.25|366.25|0
1635384430000|2021-10-28 01:27:10|368.15|366.15|368.15|366.15|368.35|366.35|368.15|366.15|0
1635384440000|2021-10-28 01:27:20|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384450000|2021-10-28 01:27:30|368.54|366.54|368.34|366.34|368.54|366.54|368.34|366.34|0
1635384460000|2021-10-28 01:27:40|368.44|366.44|368.34|366.34|368.44|366.44|368.34|366.34|0
1635384470000|2021-10-28 01:27:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384480000|2021-10-28 01:28:00|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384490000|2021-10-28 01:28:10|368.24|366.24|368.15|366.15|368.24|366.24|368.15|366.15|0
1635384500000|2021-10-28 01:28:20|368.34|366.34|368.15|366.15|368.34|366.34|368.15|366.15|0
1635384510000|2021-10-28 01:28:30|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384530000|2021-10-28 01:28:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384540000|2021-10-28 01:29:00|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635384550000|2021-10-28 01:29:10|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384560000|2021-10-28 01:29:20|367.96|365.96|368.05|366.05|368.15|366.15|367.96|365.96|0
1635384570000|2021-10-28 01:29:30|367.96|365.96|367.96|365.96|368.15|366.15|367.96|365.96|0
1635384590000|2021-10-28 01:29:50|367.77|365.77|367.77|365.77|367.77|365.77|367.77|365.77|0
1635384600000|2021-10-28 01:30:00|367.96|365.96|367.77|365.77|367.96|365.96|367.77|365.77|0
1635384610000|2021-10-28 01:30:10|367.86|365.86|368.15|366.15|368.15|366.15|367.86|365.86|0
1635384620000|2021-10-28 01:30:20|368.34|366.34|368.15|366.15|368.34|366.34|368.15|366.15|0
1635384630000|2021-10-28 01:30:30|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384640000|2021-10-28 01:30:40|368.24|366.24|368.05|366.05|368.24|366.24|367.96|365.96|0
1635384650000|2021-10-28 01:30:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384660000|2021-10-28 01:31:00|367.96|365.96|368.15|366.15|368.15|366.15|367.96|365.96|0
1635384670000|2021-10-28 01:31:10|367.96|365.96|367.96|365.96|368.15|366.15|367.96|365.96|0
1635384680000|2021-10-28 01:31:20|367.86|365.86|367.96|365.96|367.96|365.96|367.86|365.86|0
1635384690000|2021-10-28 01:31:30|367.86|365.86|367.96|365.96|367.96|365.96|367.86|365.86|0
1635384700000|2021-10-28 01:31:40|368.15|366.15|367.96|365.96|368.15|366.15|367.96|365.96|0
1635384710000|2021-10-28 01:31:50|368.15|366.15|368.05|366.05|368.15|366.15|367.96|365.96|0
1635384720000|2021-10-28 01:32:00|367.96|365.96|368.34|366.34|368.34|366.34|367.96|365.96|0
1635384730000|2021-10-28 01:32:10|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384760000|2021-10-28 01:32:40|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384780000|2021-10-28 01:33:00|367.77|365.77|367.86|365.86|367.86|365.86|367.77|365.77|0
1635384790000|2021-10-28 01:33:10|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384800000|2021-10-28 01:33:20|367.77|365.77|367.86|365.86|367.96|365.96|367.77|365.77|0
1635384810000|2021-10-28 01:33:30|367.77|365.77|367.77|365.77|367.96|365.96|367.77|365.77|0
1635384820000|2021-10-28 01:33:40|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384830000|2021-10-28 01:33:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384840000|2021-10-28 01:34:00|368.05|366.05|368.05|366.05|368.15|366.15|367.96|365.96|0
1635384850000|2021-10-28 01:34:10|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384860000|2021-10-28 01:34:20|368.34|366.34|368.15|366.15|368.34|366.34|368.15|366.15|0
1635384870000|2021-10-28 01:34:30|368.34|366.34|368.15|366.15|368.34|366.34|368.15|366.15|0
1635384880000|2021-10-28 01:34:40|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384890000|2021-10-28 01:34:50|368.15|366.15|368.15|366.15|368.24|366.24|368.15|366.15|0
1635384900000|2021-10-28 01:35:00|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635384910000|2021-10-28 01:35:10|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384920000|2021-10-28 01:35:20|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1635384940000|2021-10-28 01:35:40|367.76|365.76|367.96|365.96|367.96|365.96|367.76|365.76|0
1635384950000|2021-10-28 01:35:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1635384960000|2021-10-28 01:36:00|368.05|366.05|368.15|366.15|368.15|366.15|368.05|366.05|0
1635384970000|2021-10-28 01:36:10|368.05|366.05|368.15|366.15|368.15|366.15|368.05|366.05|0
1635384980000|2021-10-28 01:36:20|368.34|366.34|368.15|366.15|368.34|366.34|368.15|366.15|0
1635384990000|2021-10-28 01:36:30|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635385010000|2021-10-28 01:36:50|368.15|366.15|368.34|366.34|368.34|366.34|368.15|366.15|0
1635385020000|2021-10-28 01:37:00|368.53|366.53|368.43|366.43|368.53|366.53|368.43|366.43|0
1635385030000|2021-10-28 01:37:10|368.34|366.34|368.53|366.53|368.53|366.53|368.34|366.34|0
1635385040000|2021-10-28 01:37:20|368.34|366.34|368.34|366.34|368.34|366.34|368.34|366.34|0
1635385050000|2021-10-28 01:37:30|368.53|366.53|368.53|366.53|368.53|366.53|368.53|366.53|0
1635385060000|2021-10-28 01:37:40|368.72|366.72|368.53|366.53|368.72|366.72|368.53|366.53|0
1635385070000|2021-10-28 01:37:50|368.72|366.72|368.53|366.53|368.72|366.72|368.53|366.53|0
1635385080000|2021-10-28 01:38:00|368.72|366.72|368.72|366.72|368.72|366.72|368.72|366.72|0
1635385090000|2021-10-28 01:38:10|368.91|366.91|368.91|366.91|368.91|366.91|368.91|366.91|0
1635385100000|2021-10-28 01:38:20|369.11|367.11|369.11|367.11|369.11|367.11|369.11|367.11|0
1635385110000|2021-10-28 01:38:30|369.3|367.3|369.3|367.3|369.3|367.3|369.11|367.11|0
1635385140000|2021-10-28 01:39:00|369.49|367.49|369.3|367.3|369.49|367.49|369.3|367.3|0
1635385170000|2021-10-28 01:39:30|369.11|367.11|369.11|367.11|369.11|367.11|369.11|367.11|0
1635385180000|2021-10-28 01:39:40|369.3|367.3|369.3|367.3|369.3|367.3|369.3|367.3|0
1635385190000|2021-10-28 01:39:50|369.11|367.11|369.2|367.2|369.2|367.2|369.11|367.11|0
1635385200000|2021-10-28 01:40:00|369.11|367.11|369.11|367.11|369.3|367.3|369.11|367.11|0
1635385220000|2021-10-28 01:40:20|368.91|366.91|368.91|366.91|368.91|366.91|368.91|366.91|0
1635385230000|2021-10-28 01:40:30|369.11|367.11|369.11|367.11|369.11|367.11|369.11|367.11|0
1635385250000|2021-10-28 01:40:50|369.01|367.01|369.3|367.3|369.3|367.3|369.01|367.01|0
1635385280000|2021-10-28 01:41:20|369.49|367.49|369.49|367.49|369.49|367.49|369.49|367.49|0
1635385290000|2021-10-28 01:41:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385300000|2021-10-28 01:41:40|369.49|367.49|369.68|367.68|369.68|367.68|369.49|367.49|0
1635385310000|2021-10-28 01:41:50|369.58|367.58|369.49|367.49|369.58|367.58|369.49|367.49|0
1635385320000|2021-10-28 01:42:00|369.68|367.68|369.49|367.49|369.68|367.68|369.49|367.49|0
1635385340000|2021-10-28 01:42:20|369.3|367.3|369.49|367.49|369.49|367.49|369.3|367.3|0
1635385360000|2021-10-28 01:42:40|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385370000|2021-10-28 01:42:50|369.49|367.49|369.49|367.49|369.58|367.58|369.49|367.49|0
1635385380000|2021-10-28 01:43:00|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385400000|2021-10-28 01:43:20|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1635385410000|2021-10-28 01:43:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385420000|2021-10-28 01:43:40|369.49|367.49|369.49|367.49|369.49|367.49|369.49|367.49|0
1635385430000|2021-10-28 01:43:50|369.58|367.58|369.49|367.49|369.68|367.68|369.49|367.49|0
1635385440000|2021-10-28 01:44:00|369.68|367.68|369.58|367.58|369.68|367.68|369.49|367.49|0
1635385450000|2021-10-28 01:44:10|369.68|367.68|369.49|367.49|369.68|367.68|369.49|367.49|0
1635385470000|2021-10-28 01:44:30|369.3|367.3|369.3|367.3|369.3|367.3|369.3|367.3|0
1635385490000|2021-10-28 01:44:50|369.1|367.1|369.3|367.3|369.3|367.3|369.1|367.1|0
1635385500000|2021-10-28 01:45:00|369.49|367.49|369.49|367.49|369.49|367.49|369.39|367.39|0
1635385510000|2021-10-28 01:45:10|369.58|367.58|369.49|367.49|369.58|367.58|369.49|367.49|0
1635385520000|2021-10-28 01:45:20|369.39|367.39|369.39|367.39|369.39|367.39|369.39|367.39|0
1635385530000|2021-10-28 01:45:30|369.3|367.3|369.3|367.3|369.3|367.3|369.3|367.3|0
1635385540000|2021-10-28 01:45:40|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635385560000|2021-10-28 01:46:00|369.49|367.49|369.29|367.29|369.49|367.49|369.29|367.29|0
1635385610000|2021-10-28 01:46:50|369.1|367.1|369.1|367.1|369.29|367.29|369.1|367.1|0
1635385630000|2021-10-28 01:47:10|368.91|366.91|368.91|366.91|368.91|366.91|368.91|366.91|0
1635385640000|2021-10-28 01:47:20|369.1|367.1|369.1|367.1|369.1|367.1|369.1|367.1|0
1635385670000|2021-10-28 01:47:50|369.19|367.19|369.1|367.1|369.19|367.19|369.1|367.1|0
1635385690000|2021-10-28 01:48:10|369.29|367.29|369.39|367.39|369.39|367.39|369.29|367.29|0
1635385700000|2021-10-28 01:48:20|369.49|367.49|369.49|367.49|369.49|367.49|369.49|367.49|0
1635385710000|2021-10-28 01:48:30|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635385720000|2021-10-28 01:48:40|369.49|367.49|369.29|367.29|369.49|367.49|369.29|367.29|0
1635385730000|2021-10-28 01:48:50|369.1|367.1|369.1|367.1|369.19|367.19|369.1|367.1|0
1635385740000|2021-10-28 01:49:00|369.29|367.29|369.1|367.1|369.29|367.29|369.1|367.1|0
1635385750000|2021-10-28 01:49:10|369.29|367.29|369.1|367.1|369.29|367.29|369.1|367.1|0
1635385770000|2021-10-28 01:49:30|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635385790000|2021-10-28 01:49:50|369.1|367.1|369.1|367.1|369.1|367.1|369.1|367.1|0
1635385800000|2021-10-28 01:50:00|369.29|367.29|369.29|367.29|369.29|367.29|369.1|367.1|0
1635385810000|2021-10-28 01:50:10|369.1|367.1|369.19|367.19|369.19|367.19|369.1|367.1|0
1635385820000|2021-10-28 01:50:20|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635385830000|2021-10-28 01:50:30|369.1|367.1|369.29|367.29|369.29|367.29|369.1|367.1|0
1635385840000|2021-10-28 01:50:40|369.1|367.1|369.29|367.29|369.29|367.29|369.1|367.1|0
1635385850000|2021-10-28 01:50:50|369.48|367.48|369.48|367.48|369.48|367.48|369.48|367.48|0
1635385870000|2021-10-28 01:51:10|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385880000|2021-10-28 01:51:20|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1635385890000|2021-10-28 01:51:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385930000|2021-10-28 01:52:10|369.48|367.48|369.48|367.48|369.48|367.48|369.48|367.48|0
1635385950000|2021-10-28 01:52:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1635385970000|2021-10-28 01:52:50|369.87|367.87|369.87|367.87|369.87|367.87|369.87|367.87|0
1635385980000|2021-10-28 01:53:00|369.68|367.68|369.68|367.68|369.77|367.77|369.68|367.68|0
1635385990000|2021-10-28 01:53:10|369.48|367.48|369.48|367.48|369.48|367.48|369.48|367.48|0
1635386010000|2021-10-28 01:53:30|369.29|367.29|369.48|367.48|369.48|367.48|369.29|367.29|0
1635386030000|2021-10-28 01:53:50|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635386040000|2021-10-28 01:54:00|369.48|367.48|369.29|367.29|369.48|367.48|369.29|367.29|0
1635386060000|2021-10-28 01:54:20|369.19|367.19|369.29|367.29|369.29|367.29|369.1|367.1|0
1635386080000|2021-10-28 01:54:40|369.19|367.19|369.1|367.1|369.19|367.19|369.1|367.1|0
1635386090000|2021-10-28 01:54:50|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635386100000|2021-10-28 01:55:00|369.19|367.19|369.1|367.1|369.19|367.19|369.1|367.1|0
1635386110000|2021-10-28 01:55:10|369.19|367.19|369.29|367.29|369.29|367.29|369.19|367.19|0
1635386120000|2021-10-28 01:55:20|369.19|367.19|369.19|367.19|369.29|367.29|369.1|367.1|0
1635386130000|2021-10-28 01:55:30|369.1|367.1|368.91|366.91|369.1|367.1|368.91|366.91|0
1635386150000|2021-10-28 01:55:50|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635386180000|2021-10-28 01:56:20|369.1|367.1|368.9|366.9|369.1|367.1|368.9|366.9|0
1635386190000|2021-10-28 01:56:30|369|367|368.9|366.9|369|367|368.9|366.9|0
1635386200000|2021-10-28 01:56:40|369|367|369|367|369|367|369|367|0
1635386210000|2021-10-28 01:56:50|369.1|367.1|368.9|366.9|369.1|367.1|368.9|366.9|0
1635386220000|2021-10-28 01:57:00|369.1|367.1|369.1|367.1|369.1|367.1|369.1|367.1|0
1635386240000|2021-10-28 01:57:20|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635386260000|2021-10-28 01:57:40|369.19|367.19|369.1|367.1|369.19|367.19|369.1|367.1|0
1635386270000|2021-10-28 01:57:50|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1635386280000|2021-10-28 01:58:00|369.1|367.1|369.19|367.19|369.19|367.19|369.1|367.1|0
1635386290000|2021-10-28 01:58:10|369.1|367.1|369.1|367.1|369.1|367.1|369.1|367.1|0
1635386300000|2021-10-28 01:58:20|369.29|367.29|369.1|367.1|369.29|367.29|369.1|367.1|0
1635386310000|2021-10-28 01:58:30|369|367|369.1|367.1|369.1|367.1|369|367|0
1635386340000|2021-10-28 01:59:00|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635386350000|2021-10-28 01:59:10|369.1|367.1|368.9|366.9|369.1|367.1|368.9|366.9|0
1635386360000|2021-10-28 01:59:20|369.1|367.1|369|367|369.1|367.1|369|367|0
1635386370000|2021-10-28 01:59:30|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635386400000|2021-10-28 02:00:00|368.71|366.71|368.9|366.9|368.9|366.9|368.71|366.71|0
1635386410000|2021-10-28 02:00:10|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386420000|2021-10-28 02:00:20|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635386450000|2021-10-28 02:00:50|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386460000|2021-10-28 02:01:00|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635386470000|2021-10-28 02:01:10|368.61|366.61|368.52|366.52|368.71|366.71|368.52|366.52|0
1635386490000|2021-10-28 02:01:30|368.61|366.61|368.71|366.71|368.71|366.71|368.61|366.61|0
1635386540000|2021-10-28 02:02:20|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635386550000|2021-10-28 02:02:30|368.61|366.61|368.71|366.71|368.71|366.71|368.61|366.61|0
1635386560000|2021-10-28 02:02:40|368.52|366.52|368.71|366.71|368.71|366.71|368.52|366.52|0
1635386580000|2021-10-28 02:03:00|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635386590000|2021-10-28 02:03:10|368.32|366.32|368.71|366.71|368.71|366.71|368.32|366.32|0
1635386610000|2021-10-28 02:03:30|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635386620000|2021-10-28 02:03:40|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386650000|2021-10-28 02:04:10|368.9|366.9|368.71|366.71|368.9|366.9|368.71|366.71|0
1635386660000|2021-10-28 02:04:20|368.9|366.9|368.71|366.71|368.9|366.9|368.71|366.71|0
1635386710000|2021-10-28 02:05:10|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1635386720000|2021-10-28 02:05:20|368.71|366.71|368.9|366.9|368.9|366.9|368.71|366.71|0
1635386740000|2021-10-28 02:05:40|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386750000|2021-10-28 02:05:50|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635386760000|2021-10-28 02:06:00|368.71|366.71|368.9|366.9|368.9|366.9|368.71|366.71|0
1635386780000|2021-10-28 02:06:20|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386810000|2021-10-28 02:06:50|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|0
1635386830000|2021-10-28 02:07:10|368.71|366.71|368.71|366.71|368.71|366.71|368.71|366.71|0
1635386860000|2021-10-28 02:07:40|368.61|366.61|368.71|366.71|368.71|366.71|368.61|366.61|0
1635386940000|2021-10-28 02:09:00|368.51|366.51|368.32|366.32|368.51|366.51|368.32|366.32|0
1635386950000|2021-10-28 02:09:10|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|0
1635386960000|2021-10-28 02:09:20|368.41|366.41|368.32|366.32|368.41|366.41|368.32|366.32|0
1635386980000|2021-10-28 02:09:40|368.51|366.51|368.32|366.32|368.51|366.51|368.32|366.32|0
1635386990000|2021-10-28 02:09:50|368.13|366.13|368.32|366.32|368.32|366.32|368.13|366.13|0
1635387010000|2021-10-28 02:10:10|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|0
1635387080000|2021-10-28 02:11:20|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|0
1635387090000|2021-10-28 02:11:30|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635387100000|2021-10-28 02:11:40|368.8|366.8|368.7|366.7|368.8|366.8|368.7|366.7|0
1635387110000|2021-10-28 02:11:50|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|0
1635387130000|2021-10-28 02:12:10|369.09|367.09|369.09|367.09|369.09|367.09|369.09|367.09|0
1635387170000|2021-10-28 02:12:50|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635387180000|2021-10-28 02:13:00|369.09|367.09|369.28|367.28|369.28|367.28|369.09|367.09|0
1635387220000|2021-10-28 02:13:40|369.09|367.09|369.28|367.28|369.28|367.28|369.09|367.09|0
1635387250000|2021-10-28 02:14:10|369.47|367.47|369.47|367.47|369.47|367.47|369.47|367.47|0
1635387260000|2021-10-28 02:14:20|369.66|367.66|369.66|367.66|369.66|367.66|369.66|367.66|0
1635387290000|2021-10-28 02:14:50|369.47|367.47|369.47|367.47|369.47|367.47|369.47|367.47|0
1635387300000|2021-10-28 02:15:00|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635387310000|2021-10-28 02:15:10|369.47|367.47|369.28|367.28|369.47|367.47|369.28|367.28|0
1635387320000|2021-10-28 02:15:20|369.09|367.09|369.09|367.09|369.09|367.09|369.09|367.09|0
1635387330000|2021-10-28 02:15:30|369.28|367.28|369.28|367.28|369.28|367.28|369.28|367.28|0
1635387340000|2021-10-28 02:15:40|369.47|367.47|369.28|367.28|369.47|367.47|369.28|367.28|0
1635387350000|2021-10-28 02:15:50|369.09|367.09|369.09|367.09|369.09|367.09|369.09|367.09|0
1635387360000|2021-10-28 02:16:00|369.28|367.28|369.09|367.09|369.28|367.28|369.09|367.09|0
1635387370000|2021-10-28 02:16:10|368.89|366.89|368.89|366.89|368.89|366.89|368.89|366.89|0
1635387390000|2021-10-28 02:16:30|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|0
1635387410000|2021-10-28 02:16:50|368.89|366.89|368.89|366.89|368.89|366.89|368.89|366.89|0
1635387430000|2021-10-28 02:17:10|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|0
1635387440000|2021-10-28 02:17:20|368.89|366.89|368.7|366.7|368.89|366.89|368.7|366.7|0
1635387460000|2021-10-28 02:17:40|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|0
1635387510000|2021-10-28 02:18:30|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1635387520000|2021-10-28 02:18:40|368.51|366.51|368.32|366.32|368.51|366.51|368.32|366.32|0
1635387530000|2021-10-28 02:18:50|368.51|366.51|368.41|366.41|368.51|366.51|368.41|366.41|0
1635387540000|2021-10-28 02:19:00|368.32|366.32|368.51|366.51|368.51|366.51|368.32|366.32|0
1635387570000|2021-10-28 02:19:30|368.7|366.7|368.51|366.51|368.7|366.7|368.51|366.51|0
1635387580000|2021-10-28 02:19:40|368.41|366.41|368.12|366.12|368.51|366.51|368.12|366.12|0
1635387600000|2021-10-28 02:20:00|368.32|366.32|368.31|366.31|368.32|366.32|368.31|366.31|0
1635387610000|2021-10-28 02:20:10|368.12|366.12|368.12|366.12|368.12|366.12|368.12|366.12|0
1635387630000|2021-10-28 02:20:30|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|0
1635387640000|2021-10-28 02:20:40|367.74|365.74|367.74|365.74|367.74|365.74|367.74|365.74|0
1635387670000|2021-10-28 02:21:10|367.55|365.55|367.55|365.55|367.55|365.55|367.55|365.55|0
1635387680000|2021-10-28 02:21:20|367.35|365.35|367.35|365.35|367.35|365.35|367.35|365.35|0
1635387690000|2021-10-28 02:21:30|367.55|365.55|367.45|365.45|367.55|365.55|367.45|365.45|0
1635387700000|2021-10-28 02:21:40|367.55|365.55|367.35|365.35|367.55|365.55|367.35|365.35|0
1635387720000|2021-10-28 02:22:00|367.16|365.16|367.16|365.16|367.35|365.35|367.16|365.16|0
1635387730000|2021-10-28 02:22:10|367.35|365.35|367.55|365.55|367.55|365.55|367.35|365.35|0
1635387740000|2021-10-28 02:22:20|367.45|365.45|367.35|365.35|367.45|365.45|367.35|365.35|0
1635387790000|2021-10-28 02:23:10|367.16|365.16|367.16|365.16|367.16|365.16|367.16|365.16|0
1635387810000|2021-10-28 02:23:30|366.97|364.97|366.97|364.97|366.97|364.97|366.97|364.97|0
1635387850000|2021-10-28 02:24:10|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|0
1635387860000|2021-10-28 02:24:20|366.97|364.97|366.78|364.78|366.97|364.97|366.78|364.78|0
1635387870000|2021-10-28 02:24:30|366.59|364.59|366.59|364.59|366.78|364.78|366.59|364.59|0
1635387890000|2021-10-28 02:24:50|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|0
1635387920000|2021-10-28 02:25:20|366.87|364.87|366.87|364.87|366.87|364.87|366.87|364.87|0
1635387930000|2021-10-28 02:25:30|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|0
1635387940000|2021-10-28 02:25:40|366.59|364.59|366.59|364.59|366.59|364.59|366.59|364.59|0
1635387950000|2021-10-28 02:25:50|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635387960000|2021-10-28 02:26:00|366.59|364.59|366.39|364.39|366.59|364.59|366.39|364.39|0
1635387970000|2021-10-28 02:26:10|366.2|364.2|366.2|364.2|366.2|364.2|366.2|364.2|0
1635387980000|2021-10-28 02:26:20|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1635387990000|2021-10-28 02:26:30|365.63|363.63|365.63|363.63|365.63|363.63|365.63|363.63|0
1635388000000|2021-10-28 02:26:40|365.82|363.82|365.63|363.63|365.82|363.82|365.63|363.63|0
1635388010000|2021-10-28 02:26:50|365.82|363.82|365.72|363.72|365.82|363.82|365.72|363.72|0
1635388020000|2021-10-28 02:27:00|365.82|363.82|365.44|363.44|365.82|363.82|365.44|363.44|0
1635388040000|2021-10-28 02:27:20|365.24|363.24|365.24|363.24|365.24|363.24|365.24|363.24|0
1635388060000|2021-10-28 02:27:40|365.34|363.34|365.24|363.24|365.34|363.34|365.24|363.24|0
1635388090000|2021-10-28 02:28:10|365.05|363.05|365.24|363.24|365.24|363.24|365.05|363.05|0
1635388100000|2021-10-28 02:28:20|365.14|363.14|365.05|363.05|365.14|363.14|365.05|363.05|0
1635388110000|2021-10-28 02:28:30|365.24|363.24|365.24|363.24|365.24|363.24|365.24|363.24|0
1635388130000|2021-10-28 02:28:50|365.43|363.43|365.82|363.82|365.82|363.82|365.43|363.43|0
1635388140000|2021-10-28 02:29:00|365.63|363.63|365.82|363.82|365.82|363.82|365.63|363.63|0
1635388150000|2021-10-28 02:29:10|366.01|364.01|365.82|363.82|366.01|364.01|365.82|363.82|0
1635388160000|2021-10-28 02:29:20|365.91|363.91|366.01|364.01|366.01|364.01|365.91|363.91|0
1635388190000|2021-10-28 02:29:50|365.91|363.91|365.82|363.82|365.91|363.91|365.82|363.82|0
1635388200000|2021-10-28 02:30:00|366.01|364.01|366.2|364.2|366.2|364.2|365.82|363.82|0
1635388240000|2021-10-28 02:30:40|366.1|364.1|366.1|364.1|366.1|364.1|366.1|364.1|0
1635388250000|2021-10-28 02:30:50|366.2|364.2|366.39|364.39|366.39|364.39|366.2|364.2|0
1635388260000|2021-10-28 02:31:00|366.2|364.2|366.29|364.29|366.29|364.29|366.2|364.2|0
1635388270000|2021-10-28 02:31:10|366.39|364.39|366.2|364.2|366.39|364.39|366.2|364.2|0
1635388290000|2021-10-28 02:31:30|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388300000|2021-10-28 02:31:40|366.2|364.2|366.2|364.2|366.2|364.2|366.2|364.2|0
1635388320000|2021-10-28 02:32:00|366.39|364.39|366.2|364.2|366.39|364.39|366.2|364.2|0
1635388330000|2021-10-28 02:32:10|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1635388340000|2021-10-28 02:32:20|365.82|363.82|365.82|363.82|365.82|363.82|365.82|363.82|0
1635388370000|2021-10-28 02:32:50|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1635388380000|2021-10-28 02:33:00|365.82|363.82|365.82|363.82|365.82|363.82|365.82|363.82|0
1635388390000|2021-10-28 02:33:10|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|0
1635388400000|2021-10-28 02:33:20|365.91|363.91|365.62|363.62|365.91|363.91|365.62|363.62|0
1635388410000|2021-10-28 02:33:30|365.72|363.72|365.72|363.72|365.72|363.72|365.72|363.72|0
1635388420000|2021-10-28 02:33:40|365.81|363.81|365.72|363.72|365.81|363.81|365.72|363.72|0
1635388430000|2021-10-28 02:33:50|365.81|363.81|365.71|363.71|365.81|363.81|365.71|363.71|0
1635388440000|2021-10-28 02:34:00|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|0
1635388450000|2021-10-28 02:34:10|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1635388460000|2021-10-28 02:34:20|366.2|364.2|366.2|364.2|366.2|364.2|366.2|364.2|0
1635388490000|2021-10-28 02:34:50|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388510000|2021-10-28 02:35:10|366.2|364.2|366.2|364.2|366.2|364.2|366.2|364.2|0
1635388520000|2021-10-28 02:35:20|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388530000|2021-10-28 02:35:30|366.58|364.58|366.58|364.58|366.58|364.58|366.58|364.58|0
1635388600000|2021-10-28 02:36:40|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388610000|2021-10-28 02:36:50|366.58|364.58|366.39|364.39|366.58|364.58|366.39|364.39|0
1635388640000|2021-10-28 02:37:20|366.29|364.29|366.2|364.2|366.29|364.29|366.2|364.2|0
1635388660000|2021-10-28 02:37:40|366|364|366|364|366|364|366|364|0
1635388670000|2021-10-28 02:37:50|366.2|364.2|366|364|366.2|364.2|366|364|0
1635388710000|2021-10-28 02:38:30|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|0
1635388720000|2021-10-28 02:38:40|366|364|366|364|366|364|366|364|0
1635388730000|2021-10-28 02:38:50|366.19|364.19|366.39|364.39|366.39|364.39|366.19|364.19|0
1635388750000|2021-10-28 02:39:10|366.48|364.48|366.58|364.58|366.58|364.58|366.39|364.39|0
1635388760000|2021-10-28 02:39:20|366.67|364.67|366.67|364.67|366.67|364.67|366.67|364.67|0
1635388770000|2021-10-28 02:39:30|366.77|364.77|366.77|364.77|366.96|364.96|366.77|364.77|0
1635388780000|2021-10-28 02:39:40|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388790000|2021-10-28 02:39:50|366.19|364.19|366.39|364.39|366.39|364.39|366.19|364.19|0
1635388800000|2021-10-28 02:40:00|366.58|364.58|366.39|364.39|366.58|364.58|366.39|364.39|0
1635388830000|2021-10-28 02:40:30|366.48|364.48|366.39|364.39|366.48|364.48|366.39|364.39|0
1635388840000|2021-10-28 02:40:40|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1635388850000|2021-10-28 02:40:50|366.39|364.39|366.48|364.48|366.48|364.48|366.39|364.39|0
1635388860000|2021-10-28 02:41:00|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1635388870000|2021-10-28 02:41:10|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1635388910000|2021-10-28 02:41:50|366.19|364.19|366.19|364.19|366.19|364.19|366.19|364.19|0
1635388920000|2021-10-28 02:42:00|366.28|364.28|366.28|364.28|366.28|364.28|366.19|364.19|0
1635388930000|2021-10-28 02:42:10|366.38|364.38|366.38|364.38|366.38|364.38|366.28|364.28|0
1635388940000|2021-10-28 02:42:20|366.48|364.48|366.58|364.58|366.58|364.58|366.48|364.48|0
1635388950000|2021-10-28 02:42:30|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1635388960000|2021-10-28 02:42:40|366.38|364.38|366.38|364.38|366.48|364.48|366.38|364.38|0
1635388980000|2021-10-28 02:43:00|366.19|364.19|366.19|364.19|366.19|364.19|366.19|364.19|0
1635389000000|2021-10-28 02:43:20|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1635389010000|2021-10-28 02:43:30|366.19|364.19|366.19|364.19|366.19|364.19|366.19|364.19|0
1635389020000|2021-10-28 02:43:40|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1635389040000|2021-10-28 02:44:00|366.48|364.48|366.38|364.38|366.57|364.57|366.38|364.38|0
1635389060000|2021-10-28 02:44:20|366.57|364.57|366.57|364.57|366.57|364.57|366.57|364.57|0
1635389070000|2021-10-28 02:44:30|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1635389080000|2021-10-28 02:44:40|366.19|364.19|366.19|364.19|366.19|364.19|366.19|364.19|0
1635389100000|2021-10-28 02:45:00|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1635389110000|2021-10-28 02:45:10|366.47|364.47|366.77|364.77|366.77|364.77|366.38|364.38|0
1635389130000|2021-10-28 02:45:30|366.57|364.57|366.57|364.57|366.57|364.57|366.57|364.57|0
1635389140000|2021-10-28 02:45:40|366.67|364.67|366.57|364.57|366.67|364.67|366.57|364.57|0
1635389150000|2021-10-28 02:45:50|366.77|364.77|366.86|364.86|366.86|364.86|366.77|364.77|0
1635389160000|2021-10-28 02:46:00|366.96|364.96|366.96|364.96|366.96|364.96|366.96|364.96|0
1635389170000|2021-10-28 02:46:10|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1635389190000|2021-10-28 02:46:30|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|0
1635389200000|2021-10-28 02:46:40|367.53|365.53|367.53|365.53|367.53|365.53|367.53|365.53|0
1635389220000|2021-10-28 02:47:00|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|0
1635389240000|2021-10-28 02:47:20|367.15|365.15|366.96|364.96|367.15|365.15|366.96|364.96|0
1635389250000|2021-10-28 02:47:30|366.76|364.76|366.96|364.96|366.96|364.96|366.76|364.76|0
1635389270000|2021-10-28 02:47:50|367.15|365.15|367.34|365.34|367.34|365.34|367.15|365.15|0
1635389280000|2021-10-28 02:48:00|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1635389300000|2021-10-28 02:48:20|366.96|364.96|367.05|365.05|367.05|365.05|366.96|364.96|0
1635389310000|2021-10-28 02:48:30|366.96|364.96|366.96|364.96|366.96|364.96|366.76|364.76|0
1635389320000|2021-10-28 02:48:40|367.15|365.15|366.96|364.96|367.15|365.15|366.96|364.96|0
1635389330000|2021-10-28 02:48:50|367.15|365.15|367.34|365.34|367.34|365.34|367.15|365.15|0
1635389340000|2021-10-28 02:49:00|367.15|365.15|366.96|364.96|367.15|365.15|366.96|364.96|0
1635389350000|2021-10-28 02:49:10|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1635389380000|2021-10-28 02:49:40|367.34|365.34|367.53|365.53|367.53|365.53|367.34|365.34|0
1635389390000|2021-10-28 02:49:50|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|0
1635389410000|2021-10-28 02:50:10|367.43|365.43|367.53|365.53|367.53|365.53|367.34|365.34|0
1635389430000|2021-10-28 02:50:30|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635389440000|2021-10-28 02:50:40|367.53|365.53|367.34|365.34|367.53|365.53|367.34|365.34|0
1635389450000|2021-10-28 02:50:50|367.24|365.24|367.34|365.34|367.34|365.34|367.24|365.24|0
1635389460000|2021-10-28 02:51:00|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1635389470000|2021-10-28 02:51:10|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|0
1635389480000|2021-10-28 02:51:20|367.53|365.53|367.53|365.53|367.53|365.53|367.53|365.53|0
1635389510000|2021-10-28 02:51:50|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|0
1635389520000|2021-10-28 02:52:00|367.24|365.24|366.95|364.95|367.24|365.24|366.95|364.95|0
1635389530000|2021-10-28 02:52:10|367.05|365.05|367.15|365.15|367.15|365.15|366.95|364.95|0
1635389540000|2021-10-28 02:52:20|366.95|364.95|366.76|364.76|366.95|364.95|366.76|364.76|0
1635389550000|2021-10-28 02:52:30|366.85|364.85|366.95|364.95|366.95|364.95|366.85|364.85|0
1635389560000|2021-10-28 02:52:40|367.15|365.15|367.34|365.34|367.34|365.34|367.15|365.15|0
1635389570000|2021-10-28 02:52:50|367.15|365.15|367.14|365.14|367.15|365.15|367.14|365.14|0
1635389580000|2021-10-28 02:53:00|367.24|365.24|367.14|365.14|367.24|365.24|367.14|365.14|0
1635389590000|2021-10-28 02:53:10|366.95|364.95|367.14|365.14|367.14|365.14|366.95|364.95|0
1635389610000|2021-10-28 02:53:30|367.34|365.34|367.34|365.34|367.34|365.34|367.24|365.24|0
1635389630000|2021-10-28 02:53:50|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635389640000|2021-10-28 02:54:00|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389650000|2021-10-28 02:54:10|368.1|366.1|367.91|365.91|368.1|366.1|367.91|365.91|0
1635389670000|2021-10-28 02:54:30|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635389680000|2021-10-28 02:54:40|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389700000|2021-10-28 02:55:00|368.1|366.1|367.91|365.91|368.1|366.1|367.91|365.91|0
1635389710000|2021-10-28 02:55:10|367.81|365.81|367.81|365.81|367.81|365.81|367.81|365.81|0
1635389720000|2021-10-28 02:55:20|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635389740000|2021-10-28 02:55:40|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389760000|2021-10-28 02:56:00|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635389770000|2021-10-28 02:56:10|368|366|368.1|366.1|368.1|366.1|368|366|0
1635389780000|2021-10-28 02:56:20|368|366|367.91|365.91|368|366|367.91|365.91|0
1635389800000|2021-10-28 02:56:40|368|366|368|366|368|366|368|366|0
1635389810000|2021-10-28 02:56:50|368.1|366.1|367.91|365.91|368.1|366.1|367.91|365.91|0
1635389830000|2021-10-28 02:57:10|368|366|368|366|368.1|366.1|368|366|0
1635389840000|2021-10-28 02:57:20|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389860000|2021-10-28 02:57:40|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635389880000|2021-10-28 02:58:00|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389890000|2021-10-28 02:58:10|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635389900000|2021-10-28 02:58:20|367.91|365.91|367.91|365.91|368.1|366.1|367.91|365.91|0
1635389920000|2021-10-28 02:58:40|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635389930000|2021-10-28 02:58:50|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635389940000|2021-10-28 02:59:00|367.72|365.72|367.91|365.91|367.91|365.91|367.72|365.72|0
1635389950000|2021-10-28 02:59:10|367.81|365.81|367.72|365.72|367.81|365.81|367.72|365.72|0
1635389960000|2021-10-28 02:59:20|367.81|365.81|367.91|365.91|367.91|365.91|367.81|365.81|0
1635389980000|2021-10-28 02:59:40|368|366|367.91|365.91|368|366|367.91|365.91|0
1635389990000|2021-10-28 02:59:50|368.1|366.1|367.91|365.91|368.1|366.1|367.91|365.91|0
1635390000000|2021-10-28 03:00:00|368.1|366.1|368.29|366.29|368.29|366.29|368.1|366.1|0
1635390010000|2021-10-28 03:00:10|368.48|366.48|368.29|366.29|368.48|366.48|368.29|366.29|0
1635390040000|2021-10-28 03:00:40|368.48|366.48|368.48|366.48|368.48|366.48|368.29|366.29|0
1635390050000|2021-10-28 03:00:50|368.29|366.29|368.29|366.29|368.29|366.29|368.29|366.29|0
1635390060000|2021-10-28 03:01:00|368.48|366.48|368.48|366.48|368.48|366.48|368.29|366.29|0
1635390070000|2021-10-28 03:01:10|368.38|366.38|368.29|366.29|368.38|366.38|368.29|366.29|0
1635390080000|2021-10-28 03:01:20|368.48|366.48|368.29|366.29|368.48|366.48|368.29|366.29|0
1635390090000|2021-10-28 03:01:30|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635390150000|2021-10-28 03:02:30|368|366|367.91|365.91|368|366|367.91|365.91|0
1635390160000|2021-10-28 03:02:40|368|366|368|366|368|366|368|366|0
1635390170000|2021-10-28 03:02:50|368.1|366.1|368.1|366.1|368.1|366.1|368|366|0
1635390180000|2021-10-28 03:03:00|367.91|365.91|368.1|366.1|368.1|366.1|367.91|365.91|0
1635390210000|2021-10-28 03:03:30|368|366|368.1|366.1|368.1|366.1|367.91|365.91|0
1635390220000|2021-10-28 03:03:40|367.91|365.91|368.1|366.1|368.1|366.1|367.91|365.91|0
1635390230000|2021-10-28 03:03:50|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635390240000|2021-10-28 03:04:00|367.71|365.71|367.91|365.91|367.91|365.91|367.71|365.71|0
1635390250000|2021-10-28 03:04:10|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635390300000|2021-10-28 03:05:00|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635390310000|2021-10-28 03:05:10|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635390340000|2021-10-28 03:05:40|368.29|366.29|368.1|366.1|368.29|366.29|368.1|366.1|0
1635390360000|2021-10-28 03:06:00|368.29|366.29|368.29|366.29|368.29|366.29|368.29|366.29|0
1635390370000|2021-10-28 03:06:10|368.38|366.38|368.86|366.86|368.87|366.87|368.29|366.29|0
1635390380000|2021-10-28 03:06:20|368.48|366.48|368.67|366.67|368.67|366.67|368.48|366.48|0
1635390390000|2021-10-28 03:06:30|368.48|366.48|368.48|366.48|368.48|366.48|368.48|366.48|0
1635390420000|2021-10-28 03:07:00|368.67|366.67|368.67|366.67|368.67|366.67|368.67|366.67|0
1635390430000|2021-10-28 03:07:10|368.48|366.48|368.48|366.48|368.48|366.48|368.48|366.48|0
1635390440000|2021-10-28 03:07:20|368.29|366.29|368.29|366.29|368.29|366.29|368.29|366.29|0
1635390450000|2021-10-28 03:07:30|368.1|366.1|368.29|366.29|368.29|366.29|368.1|366.1|0
1635390460000|2021-10-28 03:07:40|368.48|366.48|368.48|366.48|368.48|366.48|368.48|366.48|0
1635390470000|2021-10-28 03:07:50|368.38|366.38|368.29|366.29|368.38|366.38|368.29|366.29|0
1635390500000|2021-10-28 03:08:20|368.1|366.1|368.29|366.29|368.29|366.29|368.1|366.1|0
1635390520000|2021-10-28 03:08:40|368.19|366.19|368.19|366.19|368.29|366.29|368.19|366.19|0
1635390530000|2021-10-28 03:08:50|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635390540000|2021-10-28 03:09:00|368|366|367.9|365.9|368|366|367.9|365.9|0
1635390550000|2021-10-28 03:09:10|367.8|365.8|367.9|365.9|367.9|365.9|367.8|365.8|0
1635390560000|2021-10-28 03:09:20|367.71|365.71|367.9|365.9|367.9|365.9|367.71|365.71|0
1635390580000|2021-10-28 03:09:40|367.71|365.71|367.71|365.71|367.9|365.9|367.71|365.71|0
1635390590000|2021-10-28 03:09:50|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1635390610000|2021-10-28 03:10:10|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635390650000|2021-10-28 03:10:50|367.61|365.61|367.61|365.61|367.71|365.71|367.61|365.61|0
1635390660000|2021-10-28 03:11:00|367.52|365.52|367.71|365.71|367.71|365.71|367.52|365.52|0
1635390700000|2021-10-28 03:11:40|367.52|365.52|367.33|365.33|367.52|365.52|367.33|365.33|0
1635390710000|2021-10-28 03:11:50|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635390720000|2021-10-28 03:12:00|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635390740000|2021-10-28 03:12:20|367.13|365.13|367.33|365.33|367.33|365.33|367.13|365.13|0
1635390750000|2021-10-28 03:12:30|367.13|365.13|367.23|365.23|367.23|365.23|367.13|365.13|0
1635390760000|2021-10-28 03:12:40|367.33|365.33|367.13|365.13|367.33|365.33|367.13|365.13|0
1635390770000|2021-10-28 03:12:50|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635390780000|2021-10-28 03:13:00|367.23|365.23|367.23|365.23|367.23|365.23|367.13|365.13|0
1635390790000|2021-10-28 03:13:10|367.33|365.33|367.13|365.13|367.33|365.33|367.13|365.13|0
1635390800000|2021-10-28 03:13:20|367.23|365.23|367.13|365.13|367.23|365.23|367.13|365.13|0
1635390820000|2021-10-28 03:13:40|367.32|365.32|367.32|365.32|367.32|365.32|367.32|365.32|0
1635390850000|2021-10-28 03:14:10|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635390860000|2021-10-28 03:14:20|367.32|365.32|367.32|365.32|367.32|365.32|367.32|365.32|0
1635390870000|2021-10-28 03:14:30|367.42|365.42|367.52|365.52|367.52|365.52|367.42|365.42|0
1635390890000|2021-10-28 03:14:50|367.71|365.71|367.61|365.61|367.71|365.71|367.61|365.61|0
1635390900000|2021-10-28 03:15:00|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635390920000|2021-10-28 03:15:20|367.61|365.61|367.61|365.61|367.61|365.61|367.52|365.52|0
1635390930000|2021-10-28 03:15:30|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635390940000|2021-10-28 03:15:40|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635390950000|2021-10-28 03:15:50|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1635390960000|2021-10-28 03:16:00|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635390970000|2021-10-28 03:16:10|367.61|365.61|367.52|365.52|367.61|365.61|367.52|365.52|0
1635391000000|2021-10-28 03:16:40|367.32|365.32|367.42|365.42|367.52|365.52|367.32|365.32|0
1635391010000|2021-10-28 03:16:50|367.32|365.32|367.32|365.32|367.32|365.32|367.32|365.32|0
1635391020000|2021-10-28 03:17:00|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391030000|2021-10-28 03:17:10|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|0
1635391040000|2021-10-28 03:17:20|367.32|365.32|367.32|365.32|367.32|365.32|367.32|365.32|0
1635391050000|2021-10-28 03:17:30|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391070000|2021-10-28 03:17:50|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635391080000|2021-10-28 03:18:00|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391090000|2021-10-28 03:18:10|367.41|365.41|367.51|365.51|367.51|365.51|367.41|365.41|0
1635391100000|2021-10-28 03:18:20|367.41|365.41|367.41|365.41|367.41|365.41|367.41|365.41|0
1635391110000|2021-10-28 03:18:30|367.51|365.51|367.41|365.41|367.51|365.51|367.41|365.41|0
1635391120000|2021-10-28 03:18:40|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391130000|2021-10-28 03:18:50|367.41|365.41|367.71|365.71|367.71|365.71|367.41|365.41|0
1635391150000|2021-10-28 03:19:10|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391160000|2021-10-28 03:19:20|367.61|365.61|367.51|365.51|367.61|365.61|367.51|365.51|0
1635391190000|2021-10-28 03:19:50|367.71|365.71|367.61|365.61|367.71|365.71|367.61|365.61|0
1635391200000|2021-10-28 03:20:00|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635391210000|2021-10-28 03:20:10|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391220000|2021-10-28 03:20:20|367.51|365.51|367.41|365.41|367.51|365.51|367.41|365.41|0
1635391230000|2021-10-28 03:20:30|367.51|365.51|367.32|365.32|367.51|365.51|367.32|365.32|0
1635391240000|2021-10-28 03:20:40|367.41|365.41|367.51|365.51|367.51|365.51|367.32|365.32|0
1635391250000|2021-10-28 03:20:50|367.41|365.41|367.41|365.41|367.41|365.41|367.41|365.41|0
1635391260000|2021-10-28 03:21:00|367.51|365.51|367.51|365.51|367.51|365.51|367.41|365.41|0
1635391280000|2021-10-28 03:21:20|367.7|365.7|367.51|365.51|367.7|365.7|367.51|365.51|0
1635391290000|2021-10-28 03:21:30|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391320000|2021-10-28 03:22:00|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1635391330000|2021-10-28 03:22:10|368.09|366.09|367.9|365.9|368.09|366.09|367.9|365.9|0
1635391340000|2021-10-28 03:22:20|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635391350000|2021-10-28 03:22:30|368.09|366.09|368.09|366.09|368.09|366.09|368.09|366.09|0
1635391380000|2021-10-28 03:23:00|368.28|366.28|368.09|366.09|368.28|366.28|368.09|366.09|0
1635391410000|2021-10-28 03:23:30|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635391440000|2021-10-28 03:24:00|367.99|365.99|367.89|365.89|367.99|365.99|367.89|365.89|0
1635391460000|2021-10-28 03:24:20|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391480000|2021-10-28 03:24:40|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635391510000|2021-10-28 03:25:10|367.79|365.79|367.89|365.89|367.89|365.89|367.79|365.79|0
1635391520000|2021-10-28 03:25:20|367.99|365.99|368.09|366.09|368.09|366.09|367.99|365.99|0
1635391570000|2021-10-28 03:26:10|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1635391580000|2021-10-28 03:26:20|367.89|365.89|367.89|365.89|367.99|365.99|367.89|365.89|0
1635391590000|2021-10-28 03:26:30|367.99|365.99|367.7|365.7|367.99|365.99|367.7|365.7|0
1635391600000|2021-10-28 03:26:40|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391610000|2021-10-28 03:26:50|367.6|365.6|367.51|365.51|367.6|365.6|367.51|365.51|0
1635391620000|2021-10-28 03:27:00|367.7|365.7|367.6|365.6|367.7|365.7|367.6|365.6|0
1635391630000|2021-10-28 03:27:10|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391640000|2021-10-28 03:27:20|367.6|365.6|367.7|365.7|367.7|365.7|367.6|365.6|0
1635391660000|2021-10-28 03:27:40|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635391670000|2021-10-28 03:27:50|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391680000|2021-10-28 03:28:00|367.6|365.6|367.7|365.7|367.7|365.7|367.51|365.51|0
1635391690000|2021-10-28 03:28:10|367.6|365.6|367.51|365.51|367.6|365.6|367.51|365.51|0
1635391700000|2021-10-28 03:28:20|367.6|365.6|367.7|365.7|367.7|365.7|367.51|365.51|0
1635391800000|2021-10-28 03:30:00|367.89|365.89|367.79|365.79|367.89|365.89|367.79|365.79|0
1635391810000|2021-10-28 03:30:10|367.89|365.89|367.89|365.89|367.89|365.89|367.7|365.7|0
1635391830000|2021-10-28 03:30:30|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|0
1635391860000|2021-10-28 03:31:00|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635391890000|2021-10-28 03:31:30|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391900000|2021-10-28 03:31:40|367.79|365.79|367.89|365.89|367.89|365.89|367.79|365.79|0
1635391930000|2021-10-28 03:32:10|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|0
1635391950000|2021-10-28 03:32:30|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635391970000|2021-10-28 03:32:50|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635391980000|2021-10-28 03:33:00|367.51|365.51|367.6|365.6|367.6|365.6|367.51|365.51|0
1635391990000|2021-10-28 03:33:10|367.7|365.7|367.51|365.51|367.7|365.7|367.51|365.51|0
1635392000000|2021-10-28 03:33:20|367.6|365.6|367.6|365.6|367.7|365.7|367.6|365.6|0
1635392010000|2021-10-28 03:33:30|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635392020000|2021-10-28 03:33:40|367.6|365.6|367.6|365.6|367.6|365.6|367.6|365.6|0
1635392030000|2021-10-28 03:33:50|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635392040000|2021-10-28 03:34:00|367.6|365.6|367.51|365.51|367.6|365.6|367.51|365.51|0
1635392050000|2021-10-28 03:34:10|367.6|365.6|367.6|365.6|367.6|365.6|367.51|365.51|0
1635392060000|2021-10-28 03:34:20|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635392080000|2021-10-28 03:34:40|367.89|365.89|367.7|365.7|367.89|365.89|367.7|365.7|0
1635392090000|2021-10-28 03:34:50|367.79|365.79|367.7|365.7|367.79|365.79|367.7|365.7|0
1635392100000|2021-10-28 03:35:00|367.79|365.79|367.79|365.79|367.79|365.79|367.7|365.7|0
1635392110000|2021-10-28 03:35:10|367.89|365.89|367.79|365.79|367.89|365.89|367.79|365.79|0
1635392120000|2021-10-28 03:35:20|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635392130000|2021-10-28 03:35:30|367.89|365.89|367.7|365.7|367.89|365.89|367.7|365.7|0
1635392160000|2021-10-28 03:36:00|367.79|365.79|367.7|365.7|367.79|365.79|367.7|365.7|0
1635392170000|2021-10-28 03:36:10|367.79|365.79|367.7|365.7|367.79|365.79|367.7|365.7|0
1635392190000|2021-10-28 03:36:30|367.79|365.79|367.79|365.79|367.79|365.79|367.79|365.79|0
1635392200000|2021-10-28 03:36:40|367.89|365.89|367.89|365.89|367.89|365.89|367.79|365.79|0
1635392220000|2021-10-28 03:37:00|367.98|365.98|367.89|365.89|367.98|365.98|367.89|365.89|0
1635392230000|2021-10-28 03:37:10|368.08|366.08|368.08|366.08|368.27|366.27|368.08|366.08|0
1635392240000|2021-10-28 03:37:20|368.27|366.27|368.08|366.08|368.27|366.27|368.08|366.08|0
1635392290000|2021-10-28 03:38:10|368.17|366.17|368.27|366.27|368.27|366.27|368.17|366.17|0
1635392300000|2021-10-28 03:38:20|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|0
1635392340000|2021-10-28 03:39:00|367.89|365.89|367.98|365.98|367.98|365.98|367.89|365.89|0
1635392350000|2021-10-28 03:39:10|368.08|366.08|367.89|365.89|368.08|366.08|367.89|365.89|0
1635392380000|2021-10-28 03:39:40|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1635392400000|2021-10-28 03:40:00|367.79|365.79|367.69|365.69|367.79|365.79|367.69|365.69|0
1635392410000|2021-10-28 03:40:10|367.89|365.89|367.79|365.79|367.89|365.89|367.79|365.79|0
1635392420000|2021-10-28 03:40:20|367.69|365.69|367.69|365.69|367.79|365.79|367.69|365.69|0
1635392440000|2021-10-28 03:40:40|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635392470000|2021-10-28 03:41:10|367.88|365.88|367.88|365.88|367.88|365.88|367.88|365.88|0
1635392530000|2021-10-28 03:42:10|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1635392540000|2021-10-28 03:42:20|367.88|365.88|367.88|365.88|367.88|365.88|367.88|365.88|0
1635392560000|2021-10-28 03:42:40|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|0
1635392580000|2021-10-28 03:43:00|367.98|365.98|368.08|366.08|368.08|366.08|367.98|365.98|0
1635392590000|2021-10-28 03:43:10|368.27|366.27|368.27|366.27|368.27|366.27|368.27|366.27|0
1635392600000|2021-10-28 03:43:20|368.46|366.46|368.46|366.46|368.46|366.46|368.46|366.46|0
1635392630000|2021-10-28 03:43:50|368.27|366.27|368.36|366.36|368.36|366.36|368.27|366.27|0
1635392640000|2021-10-28 03:44:00|368.46|366.46|368.27|366.27|368.46|366.46|368.27|366.27|0
1635392700000|2021-10-28 03:45:00|368.07|366.07|368.27|366.27|368.27|366.27|368.07|366.07|0
1635392710000|2021-10-28 03:45:10|368.07|366.07|368.07|366.07|368.07|366.07|368.07|366.07|0
1635392720000|2021-10-28 03:45:20|367.97|365.97|368.07|366.07|368.07|366.07|367.97|365.97|0
1635392740000|2021-10-28 03:45:40|367.97|365.97|368.07|366.07|368.07|366.07|367.97|365.97|0
1635392760000|2021-10-28 03:46:00|367.88|365.88|367.88|365.88|367.88|365.88|367.88|365.88|0
1635392770000|2021-10-28 03:46:10|368.07|366.07|368.07|366.07|368.07|366.07|368.07|366.07|0
1635392780000|2021-10-28 03:46:20|367.97|365.97|368.07|366.07|368.07|366.07|367.97|365.97|0
1635392790000|2021-10-28 03:46:30|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1635392800000|2021-10-28 03:46:40|368.07|366.07|368.07|366.07|368.07|366.07|368.07|366.07|0
1635392820000|2021-10-28 03:47:00|368.27|366.27|368.27|366.27|368.27|366.27|368.27|366.27|0
1635392830000|2021-10-28 03:47:10|368.17|366.17|368.07|366.07|368.17|366.17|368.07|366.07|0
1635392840000|2021-10-28 03:47:20|368.17|366.17|368.07|366.07|368.17|366.17|368.07|366.07|0
1635392850000|2021-10-28 03:47:30|368.17|366.17|368.27|366.27|368.27|366.27|368.17|366.17|0
1635392870000|2021-10-28 03:47:50|368.07|366.07|368.17|366.17|368.17|366.17|368.07|366.07|0
1635392880000|2021-10-28 03:48:00|368.27|366.27|368.26|366.26|368.27|366.27|368.26|366.26|0
1635392900000|2021-10-28 03:48:20|368.46|366.46|368.26|366.26|368.46|366.46|368.26|366.26|0
1635392920000|2021-10-28 03:48:40|368.07|366.07|368.07|366.07|368.07|366.07|368.07|366.07|0
1635392950000|2021-10-28 03:49:10|368.26|366.26|368.16|366.16|368.26|366.26|368.16|366.16|0
1635392960000|2021-10-28 03:49:20|368.26|366.26|368.26|366.26|368.26|366.26|368.26|366.26|0
1635393010000|2021-10-28 03:50:10|368.07|366.07|368.07|366.07|368.07|366.07|368.07|366.07|0
1635393030000|2021-10-28 03:50:30|368.16|366.16|368.26|366.26|368.26|366.26|368.16|366.16|0
1635393050000|2021-10-28 03:50:50|368.46|366.46|368.26|366.26|368.46|366.46|368.26|366.26|0
1635393080000|2021-10-28 03:51:20|368.07|366.07|368.26|366.26|368.26|366.26|368.07|366.07|0
1635393100000|2021-10-28 03:51:40|368.07|366.07|368.16|366.16|368.16|366.16|368.07|366.07|0
1635393110000|2021-10-28 03:51:50|368.26|366.26|368.26|366.26|368.26|366.26|368.26|366.26|0
1635393120000|2021-10-28 03:52:00|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1635393130000|2021-10-28 03:52:10|368.26|366.26|368.26|366.26|368.26|366.26|368.16|366.16|0
1635393140000|2021-10-28 03:52:20|368.16|366.16|368.26|366.26|368.26|366.26|368.16|366.16|0
1635393200000|2021-10-28 03:53:20|368.45|366.45|368.26|366.26|368.45|366.45|368.26|366.26|0
1635393210000|2021-10-28 03:53:30|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1635393240000|2021-10-28 03:54:00|368.26|366.26|368.26|366.26|368.35|366.35|368.26|366.26|0
1635393250000|2021-10-28 03:54:10|368.35|366.35|368.45|366.45|368.45|366.45|368.35|366.35|0
1635393270000|2021-10-28 03:54:30|368.65|366.65|368.65|366.65|368.65|366.65|368.65|366.65|0
1635393300000|2021-10-28 03:55:00|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|0
1635393320000|2021-10-28 03:55:20|368.65|366.65|368.84|366.84|368.84|366.84|368.65|366.65|0
1635393330000|2021-10-28 03:55:30|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635393350000|2021-10-28 03:55:50|368.84|366.84|368.74|366.74|368.84|366.84|368.74|366.74|0
1635393360000|2021-10-28 03:56:00|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635393370000|2021-10-28 03:56:10|368.74|366.74|368.64|366.64|368.74|366.74|368.64|366.64|0
1635393380000|2021-10-28 03:56:20|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|0
1635393440000|2021-10-28 03:57:20|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635393460000|2021-10-28 03:57:40|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|0
1635393480000|2021-10-28 03:58:00|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635393540000|2021-10-28 03:59:00|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1635393570000|2021-10-28 03:59:30|368.64|366.64|368.45|366.45|368.64|366.64|368.45|366.45|0
1635393600000|2021-10-28 04:00:00|368.64|366.64|368.54|366.54|368.64|366.64|368.54|366.54|0
1635393620000|2021-10-28 04:00:20|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1635393700000|2021-10-28 04:01:40|368.26|366.26|368.45|366.45|368.45|366.45|368.26|366.26|0
1635393730000|2021-10-28 04:02:10|368.26|366.26|368.45|366.45|368.45|366.45|368.26|366.26|0
1635393810000|2021-10-28 04:03:30|368.35|366.35|368.26|366.26|368.35|366.35|368.26|366.26|0
1635393870000|2021-10-28 04:04:30|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|0
1635393900000|2021-10-28 04:05:00|368.26|366.26|368.26|366.26|368.26|366.26|368.26|366.26|0
1635393910000|2021-10-28 04:05:10|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|0
1635393940000|2021-10-28 04:05:40|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1635393970000|2021-10-28 04:06:10|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|0
1635394010000|2021-10-28 04:06:50|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|0
1635394020000|2021-10-28 04:07:00|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|0
1635394030000|2021-10-28 04:07:10|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|0
1635394070000|2021-10-28 04:07:50|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1635394100000|2021-10-28 04:08:20|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635394110000|2021-10-28 04:08:30|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1635394160000|2021-10-28 04:09:20|368.44|366.44|368.44|366.44|368.44|366.44|368.44|366.44|0
1635394190000|2021-10-28 04:09:50|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|0
1635394220000|2021-10-28 04:10:20|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|0
1635394240000|2021-10-28 04:10:40|369.02|367.02|368.92|366.92|369.02|367.02|368.83|366.83|0
1635394250000|2021-10-28 04:10:50|368.83|366.83|369.02|367.02|369.02|367.02|368.83|366.83|0
1635394260000|2021-10-28 04:11:00|368.92|366.92|369.02|367.02|369.02|367.02|368.83|366.83|0
1635394270000|2021-10-28 04:11:10|368.92|366.92|368.83|366.83|368.92|366.92|368.83|366.83|0
1635394280000|2021-10-28 04:11:20|369.02|367.02|369.02|367.02|369.02|367.02|369.02|367.02|0
1635394300000|2021-10-28 04:11:40|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|0
1635394310000|2021-10-28 04:11:50|369.02|367.02|369.11|367.11|369.11|367.11|369.02|367.02|0
1635394320000|2021-10-28 04:12:00|369.02|367.02|369.21|367.21|369.21|367.21|369.02|367.02|0
1635394330000|2021-10-28 04:12:10|369.02|367.02|369.02|367.02|369.02|367.02|369.02|367.02|0
1635394340000|2021-10-28 04:12:20|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|0
1635394370000|2021-10-28 04:12:50|369.11|367.11|369.21|367.21|369.21|367.21|369.11|367.11|0
1635394390000|2021-10-28 04:13:10|369.02|367.02|369.02|367.02|369.02|367.02|369.02|367.02|0
1635394410000|2021-10-28 04:13:30|369.21|367.21|369.11|367.11|369.21|367.21|369.11|367.11|0
1635394420000|2021-10-28 04:13:40|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|0
1635394430000|2021-10-28 04:13:50|369.11|367.11|369.02|367.02|369.21|367.21|369.02|367.02|0
1635394530000|2021-10-28 04:15:30|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|0
1635394540000|2021-10-28 04:15:40|368.63|366.63|368.73|366.73|368.83|366.83|368.63|366.63|0
1635394550000|2021-10-28 04:15:50|368.83|366.83|368.83|366.83|368.83|366.83|368.73|366.73|0
1635394600000|2021-10-28 04:16:40|368.82|366.82|368.82|366.82|368.82|366.82|368.82|366.82|0
1635394640000|2021-10-28 04:17:20|368.92|366.92|368.92|366.92|368.92|366.92|368.92|366.92|0
1635394650000|2021-10-28 04:17:30|369.02|367.02|369.02|367.02|369.02|367.02|369.02|367.02|0
1635394670000|2021-10-28 04:17:50|368.92|366.92|369.02|367.02|369.02|367.02|368.92|366.92|0
1635394680000|2021-10-28 04:18:00|368.92|366.92|369.02|367.02|369.02|367.02|368.92|366.92|0
1635394720000|2021-10-28 04:18:40|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|0
1635394740000|2021-10-28 04:19:00|369.4|367.4|369.4|367.4|369.4|367.4|369.4|367.4|0
1635394760000|2021-10-28 04:19:20|369.21|367.21|369.4|367.4|369.4|367.4|369.21|367.21|0
1635394780000|2021-10-28 04:19:40|369.21|367.21|369.21|367.21|369.3|367.3|369.21|367.21|0
1635394850000|2021-10-28 04:20:50|369.01|367.01|369.01|367.01|369.01|367.01|369.01|367.01|0
1635394980000|2021-10-28 04:23:00|368.82|366.82|368.82|366.82|368.82|366.82|368.82|366.82|0
1635395080000|2021-10-28 04:24:40|368.63|366.63|368.82|366.82|368.82|366.82|368.63|366.63|0
1635395090000|2021-10-28 04:24:50|368.63|366.63|368.63|366.63|368.63|366.63|368.63|366.63|0
1635395100000|2021-10-28 04:25:00|368.82|366.82|368.82|366.82|368.82|366.82|368.82|366.82|0
1635395110000|2021-10-28 04:25:10|368.63|366.63|368.63|366.63|368.63|366.63|368.63|366.63|0
1635395120000|2021-10-28 04:25:20|368.72|366.72|368.82|366.82|368.82|366.82|368.72|366.72|0
1635395190000|2021-10-28 04:26:30|369.01|367.01|369.01|367.01|369.01|367.01|369.01|367.01|0
1635395360000|2021-10-28 04:29:20|368.91|366.91|368.82|366.82|368.91|366.91|368.82|366.82|0
1635395410000|2021-10-28 04:30:10|368.63|366.63|368.43|366.43|368.63|366.63|368.43|366.43|0
1635395430000|2021-10-28 04:30:30|368.63|366.63|368.63|366.63|368.63|366.63|368.63|366.63|0
1635395440000|2021-10-28 04:30:40|368.62|366.62|368.43|366.43|368.62|366.62|368.43|366.43|0
1635395450000|2021-10-28 04:30:50|368.52|366.52|368.43|366.43|368.52|366.52|368.43|366.43|0
1635395470000|2021-10-28 04:31:10|368.24|366.24|368.24|366.24|368.24|366.24|368.24|366.24|0
1635395500000|2021-10-28 04:31:40|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635395510000|2021-10-28 04:31:50|368.24|366.24|368.24|366.24|368.24|366.24|368.24|366.24|0
1635395520000|2021-10-28 04:32:00|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395530000|2021-10-28 04:32:10|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635395550000|2021-10-28 04:32:30|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395560000|2021-10-28 04:32:40|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635395570000|2021-10-28 04:32:50|367.95|365.95|367.95|365.95|367.95|365.95|367.95|365.95|0
1635395580000|2021-10-28 04:33:00|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|0
1635395590000|2021-10-28 04:33:10|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395640000|2021-10-28 04:34:00|367.85|365.85|368.05|366.05|368.05|366.05|367.85|365.85|0
1635395660000|2021-10-28 04:34:20|367.85|365.85|367.85|365.85|367.85|365.85|367.85|365.85|0
1635395670000|2021-10-28 04:34:30|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395680000|2021-10-28 04:34:40|367.85|365.85|368.05|366.05|368.05|366.05|367.85|365.85|0
1635395690000|2021-10-28 04:34:50|367.95|365.95|367.85|365.85|367.95|365.95|367.85|365.85|0
1635395740000|2021-10-28 04:35:40|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395760000|2021-10-28 04:36:00|367.85|365.85|367.95|365.95|367.95|365.95|367.85|365.85|0
1635395770000|2021-10-28 04:36:10|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|0
1635395810000|2021-10-28 04:36:50|367.95|365.95|367.85|365.85|367.95|365.95|367.85|365.85|0
1635395830000|2021-10-28 04:37:10|368.05|366.05|367.95|365.95|368.05|366.05|367.95|365.95|0
1635395840000|2021-10-28 04:37:20|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635395900000|2021-10-28 04:38:20|367.85|365.85|367.85|365.85|367.85|365.85|367.85|365.85|0
1635395940000|2021-10-28 04:39:00|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635395960000|2021-10-28 04:39:20|367.85|365.85|367.85|365.85|367.85|365.85|367.85|365.85|0
1635396000000|2021-10-28 04:40:00|368.24|366.24|368.24|366.24|368.24|366.24|368.24|366.24|0
1635396050000|2021-10-28 04:40:50|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396060000|2021-10-28 04:41:00|368.14|366.14|368.23|366.23|368.23|366.23|368.04|366.04|0
1635396070000|2021-10-28 04:41:10|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396130000|2021-10-28 04:42:10|368.43|366.43|368.23|366.23|368.43|366.43|368.23|366.23|0
1635396140000|2021-10-28 04:42:20|368.33|366.33|368.43|366.43|368.43|366.43|368.33|366.33|0
1635396150000|2021-10-28 04:42:30|368.33|366.33|368.23|366.23|368.33|366.33|368.23|366.23|0
1635396170000|2021-10-28 04:42:50|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396210000|2021-10-28 04:43:30|368.13|366.13|368.04|366.04|368.23|366.23|368.04|366.04|0
1635396220000|2021-10-28 04:43:40|368.23|366.23|368.13|366.13|368.23|366.23|368.13|366.13|0
1635396230000|2021-10-28 04:43:50|368.23|366.23|368.13|366.13|368.23|366.23|368.13|366.13|0
1635396240000|2021-10-28 04:44:00|368.23|366.23|368.23|366.23|368.23|366.23|368.13|366.13|0
1635396250000|2021-10-28 04:44:10|368.33|366.33|368.23|366.23|368.33|366.33|368.23|366.23|0
1635396260000|2021-10-28 04:44:20|368.33|366.33|368.23|366.23|368.33|366.33|368.23|366.23|0
1635396290000|2021-10-28 04:44:50|368.42|366.42|368.32|366.32|368.42|366.42|368.32|366.32|0
1635396300000|2021-10-28 04:45:00|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396330000|2021-10-28 04:45:30|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396390000|2021-10-28 04:46:30|368.23|366.23|368.42|366.42|368.42|366.42|368.23|366.23|0
1635396400000|2021-10-28 04:46:40|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396430000|2021-10-28 04:47:10|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396470000|2021-10-28 04:47:50|368.13|366.13|368.04|366.04|368.13|366.13|368.04|366.04|0
1635396530000|2021-10-28 04:48:50|368.13|366.13|368.13|366.13|368.13|366.13|368.13|366.13|0
1635396540000|2021-10-28 04:49:00|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396590000|2021-10-28 04:49:50|368.42|366.42|368.61|366.61|368.61|366.61|368.42|366.42|0
1635396610000|2021-10-28 04:50:10|368.71|366.71|368.81|366.81|368.81|366.81|368.61|366.61|0
1635396620000|2021-10-28 04:50:20|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635396650000|2021-10-28 04:50:50|368.42|366.42|368.42|366.42|368.51|366.51|368.42|366.42|0
1635396660000|2021-10-28 04:51:00|368.32|366.32|368.42|366.42|368.42|366.42|368.32|366.32|0
1635396670000|2021-10-28 04:51:10|368.51|366.51|368.42|366.42|368.51|366.51|368.42|366.42|0
1635396730000|2021-10-28 04:52:10|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396750000|2021-10-28 04:52:30|368.13|366.13|368.13|366.13|368.13|366.13|368.13|366.13|0
1635396760000|2021-10-28 04:52:40|368.23|366.23|368.04|366.04|368.23|366.23|368.04|366.04|0
1635396770000|2021-10-28 04:52:50|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396780000|2021-10-28 04:53:00|368.13|366.13|368.04|366.04|368.13|366.13|368.04|366.04|0
1635396790000|2021-10-28 04:53:10|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635396800000|2021-10-28 04:53:20|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396840000|2021-10-28 04:54:00|367.84|365.84|367.84|365.84|367.84|365.84|367.84|365.84|0
1635396880000|2021-10-28 04:54:40|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|0
1635396900000|2021-10-28 04:55:00|368.03|366.03|368.03|366.03|368.13|366.13|368.03|366.03|0
1635396940000|2021-10-28 04:55:40|368.13|366.13|368.23|366.23|368.23|366.23|368.13|366.13|0
1635396950000|2021-10-28 04:55:50|368.32|366.32|368.23|366.23|368.32|366.32|368.23|366.23|0
1635396960000|2021-10-28 04:56:00|368.42|366.42|368.32|366.32|368.42|366.42|368.32|366.32|0
1635396970000|2021-10-28 04:56:10|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1635396980000|2021-10-28 04:56:20|368.23|366.23|368.23|366.23|368.23|366.23|368.23|366.23|0
1635397000000|2021-10-28 04:56:40|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1635397030000|2021-10-28 04:57:10|368.51|366.51|368.42|366.42|368.51|366.51|368.42|366.42|0
1635397040000|2021-10-28 04:57:20|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635397060000|2021-10-28 04:57:40|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1635397080000|2021-10-28 04:58:00|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635397090000|2021-10-28 04:58:10|368.51|366.51|368.61|366.61|368.61|366.61|368.42|366.42|0
1635397110000|2021-10-28 04:58:30|368.8|366.8|368.61|366.61|368.8|366.8|368.61|366.61|0
1635397130000|2021-10-28 04:58:50|368.7|366.7|368.61|366.61|368.7|366.7|368.61|366.61|0
1635397140000|2021-10-28 04:59:00|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|0
1635397150000|2021-10-28 04:59:10|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1635397200000|2021-10-28 05:00:00|368.51|366.51|368.8|366.8|368.8|366.8|368.51|366.51|0
1635397220000|2021-10-28 05:00:20|368.89|366.89|368.8|366.8|368.89|366.89|368.8|366.8|0
1635397250000|2021-10-28 05:00:50|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635397260000|2021-10-28 05:01:00|369.18|367.18|368.89|366.89|369.18|367.18|368.89|366.89|0
1635397270000|2021-10-28 05:01:10|368.99|366.99|369.18|367.18|369.18|367.18|368.99|366.99|0
1635397280000|2021-10-28 05:01:20|369.38|367.38|369.18|367.18|369.38|367.38|369.18|367.18|0
1635397300000|2021-10-28 05:01:40|369.38|367.38|369.18|367.18|369.38|367.38|369.18|367.18|0
1635397320000|2021-10-28 05:02:00|368.99|366.99|369.18|367.18|369.18|367.18|368.99|366.99|0
1635397350000|2021-10-28 05:02:30|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|0
1635397370000|2021-10-28 05:02:50|369.57|367.57|369.38|367.38|369.57|367.57|369.38|367.38|0
1635397380000|2021-10-28 05:03:00|369.57|367.57|369.47|367.47|369.57|367.57|369.47|367.47|0
1635397390000|2021-10-28 05:03:10|369.38|367.38|369.57|367.57|369.57|367.57|369.38|367.38|0
1635397400000|2021-10-28 05:03:20|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|0
1635397410000|2021-10-28 05:03:30|369.57|367.57|369.38|367.38|369.57|367.57|369.38|367.38|0
1635397420000|2021-10-28 05:03:40|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397430000|2021-10-28 05:03:50|369.37|367.37|369.18|367.18|369.37|367.37|369.18|367.18|0
1635397440000|2021-10-28 05:04:00|368.99|366.99|369.18|367.18|369.18|367.18|368.99|366.99|0
1635397450000|2021-10-28 05:04:10|369.37|367.37|369.27|367.27|369.37|367.37|369.27|367.27|0
1635397460000|2021-10-28 05:04:20|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397480000|2021-10-28 05:04:40|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635397490000|2021-10-28 05:04:50|369.08|367.08|368.99|366.99|369.08|367.08|368.99|366.99|0
1635397500000|2021-10-28 05:05:00|369.08|367.08|368.99|366.99|369.08|367.08|368.99|366.99|0
1635397510000|2021-10-28 05:05:10|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397520000|2021-10-28 05:05:20|369.37|367.37|369.18|367.18|369.37|367.37|369.18|367.18|0
1635397530000|2021-10-28 05:05:30|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635397540000|2021-10-28 05:05:40|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397550000|2021-10-28 05:05:50|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635397560000|2021-10-28 05:06:00|369.57|367.57|369.47|367.47|369.57|367.57|369.47|367.47|0
1635397570000|2021-10-28 05:06:10|369.37|367.37|369.57|367.57|369.57|367.57|369.37|367.37|0
1635397620000|2021-10-28 05:07:00|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635397630000|2021-10-28 05:07:10|369.57|367.57|369.57|367.57|369.57|367.57|369.57|367.57|0
1635397640000|2021-10-28 05:07:20|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635397690000|2021-10-28 05:08:10|369.56|367.56|369.37|367.37|369.56|367.56|369.37|367.37|0
1635397720000|2021-10-28 05:08:40|369.18|367.18|369.37|367.37|369.37|367.37|369.18|367.18|0
1635397760000|2021-10-28 05:09:20|369.56|367.56|369.37|367.37|369.56|367.56|369.37|367.37|0
1635397790000|2021-10-28 05:09:50|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397820000|2021-10-28 05:10:20|369.08|367.08|369.08|367.08|369.08|367.08|369.08|367.08|0
1635397830000|2021-10-28 05:10:30|368.99|366.99|369.08|367.08|369.08|367.08|368.99|366.99|0
1635397840000|2021-10-28 05:10:40|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397870000|2021-10-28 05:11:10|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635397900000|2021-10-28 05:11:40|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397910000|2021-10-28 05:11:50|368.99|366.99|368.99|366.99|368.99|366.99|368.99|366.99|0
1635397950000|2021-10-28 05:12:30|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635397980000|2021-10-28 05:13:00|369.37|367.37|369.18|367.18|369.37|367.37|369.18|367.18|0
1635397990000|2021-10-28 05:13:10|369.27|367.27|369.37|367.37|369.37|367.37|369.27|367.27|0
1635398000000|2021-10-28 05:13:20|369.27|367.27|369.18|367.18|369.27|367.27|369.18|367.18|0
1635398030000|2021-10-28 05:13:50|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635398050000|2021-10-28 05:14:10|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635398060000|2021-10-28 05:14:20|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635398080000|2021-10-28 05:14:40|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635398090000|2021-10-28 05:14:50|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635398100000|2021-10-28 05:15:00|369.18|367.18|368.98|366.98|369.18|367.18|368.98|366.98|0
1635398110000|2021-10-28 05:15:10|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1635398120000|2021-10-28 05:15:20|369.56|367.56|369.56|367.56|369.65|367.65|369.56|367.56|0
1635398130000|2021-10-28 05:15:30|369.46|367.46|369.56|367.56|369.56|367.56|369.46|367.46|0
1635398160000|2021-10-28 05:16:00|369.46|367.46|369.56|367.56|369.56|367.56|369.46|367.46|0
1635398180000|2021-10-28 05:16:20|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635398190000|2021-10-28 05:16:30|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1635398220000|2021-10-28 05:17:00|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1635398230000|2021-10-28 05:17:10|369.56|367.56|369.56|367.56|369.56|367.56|369.46|367.46|0
1635398240000|2021-10-28 05:17:20|369.46|367.46|369.46|367.46|369.46|367.46|369.46|367.46|0
1635398250000|2021-10-28 05:17:30|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1635398260000|2021-10-28 05:17:40|369.37|367.37|369.56|367.56|369.56|367.56|369.37|367.37|0
1635398270000|2021-10-28 05:17:50|369.46|367.46|369.37|367.37|369.46|367.46|369.37|367.37|0
1635398290000|2021-10-28 05:18:10|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1635398300000|2021-10-28 05:18:20|369.46|367.46|369.37|367.37|369.46|367.46|369.37|367.37|0
1635398310000|2021-10-28 05:18:30|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1635398340000|2021-10-28 05:19:00|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635398350000|2021-10-28 05:19:10|369.17|367.17|368.98|366.98|369.17|367.17|368.98|366.98|0
1635398370000|2021-10-28 05:19:30|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1635398380000|2021-10-28 05:19:40|368.98|366.98|368.98|366.98|368.98|366.98|368.98|366.98|0
1635398400000|2021-10-28 05:20:00|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635398410000|2021-10-28 05:20:10|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635398420000|2021-10-28 05:20:20|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635398430000|2021-10-28 05:20:30|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635398440000|2021-10-28 05:20:40|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|0
1635398450000|2021-10-28 05:20:50|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635398490000|2021-10-28 05:21:30|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1635398500000|2021-10-28 05:21:40|368.79|366.79|368.69|366.69|368.79|366.79|368.69|366.69|0
1635398510000|2021-10-28 05:21:50|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635398540000|2021-10-28 05:22:20|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1635398550000|2021-10-28 05:22:30|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1635398560000|2021-10-28 05:22:40|368.79|366.79|368.6|366.6|368.79|366.79|368.6|366.6|0
1635398580000|2021-10-28 05:23:00|368.4|366.4|368.21|366.21|368.4|366.4|368.21|366.21|0
1635398590000|2021-10-28 05:23:10|368.02|366.02|368.21|366.21|368.21|366.21|368.02|366.02|0
1635398600000|2021-10-28 05:23:20|368.11|366.11|368.21|366.21|368.21|366.21|368.11|366.11|0
1635398640000|2021-10-28 05:24:00|368.3|366.3|368.21|366.21|368.3|366.3|368.21|366.21|0
1635398670000|2021-10-28 05:24:30|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1635398700000|2021-10-28 05:25:00|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635398710000|2021-10-28 05:25:10|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1635398720000|2021-10-28 05:25:20|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635398740000|2021-10-28 05:25:40|368.3|366.3|368.4|366.4|368.4|366.4|368.3|366.3|0
1635398750000|2021-10-28 05:25:50|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635398770000|2021-10-28 05:26:10|368.02|366.02|368.21|366.21|368.21|366.21|368.02|366.02|0
1635398810000|2021-10-28 05:26:50|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1635398830000|2021-10-28 05:27:10|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635398840000|2021-10-28 05:27:20|368.4|366.4|368.21|366.21|368.4|366.4|368.21|366.21|0
1635398860000|2021-10-28 05:27:40|368.02|366.02|367.92|365.92|368.02|366.02|367.82|365.82|0
1635398870000|2021-10-28 05:27:50|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1635398890000|2021-10-28 05:28:10|367.82|365.82|368.02|366.02|368.02|366.02|367.82|365.82|0
1635398910000|2021-10-28 05:28:30|368.11|366.11|368.02|366.02|368.11|366.11|368.02|366.02|0
1635398930000|2021-10-28 05:28:50|368.11|366.11|368.11|366.11|368.11|366.11|368.11|366.11|0
1635398940000|2021-10-28 05:29:00|368.02|366.02|367.92|365.92|368.21|366.21|367.92|365.92|0
1635398950000|2021-10-28 05:29:10|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1635398960000|2021-10-28 05:29:20|368.11|366.11|368.11|366.11|368.11|366.11|368.11|366.11|0
1635398970000|2021-10-28 05:29:30|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635398980000|2021-10-28 05:29:40|368.11|366.11|367.92|365.92|368.11|366.11|367.92|365.92|0
1635398990000|2021-10-28 05:29:50|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1635399000000|2021-10-28 05:30:00|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635399010000|2021-10-28 05:30:10|368.11|366.11|368.21|366.21|368.21|366.21|368.11|366.11|0
1635399050000|2021-10-28 05:30:50|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1635399070000|2021-10-28 05:31:10|368.3|366.3|368.59|366.59|368.59|366.59|368.3|366.3|0
1635399080000|2021-10-28 05:31:20|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1635399110000|2021-10-28 05:31:50|368.21|366.21|368.3|366.3|368.3|366.3|368.21|366.21|0
1635399120000|2021-10-28 05:32:00|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1635399150000|2021-10-28 05:32:30|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635399180000|2021-10-28 05:33:00|368.3|366.3|368.4|366.4|368.4|366.4|368.3|366.3|0
1635399190000|2021-10-28 05:33:10|368.21|366.21|368.4|366.4|368.4|366.4|368.21|366.21|0
1635399200000|2021-10-28 05:33:20|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1635399220000|2021-10-28 05:33:40|368.2|366.2|368.01|366.01|368.2|366.2|368.01|366.01|0
1635399240000|2021-10-28 05:34:00|367.91|365.91|368.01|366.01|368.01|366.01|367.91|365.91|0
1635399260000|2021-10-28 05:34:20|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635399270000|2021-10-28 05:34:30|368.01|366.01|368.01|366.01|368.2|366.2|368.01|366.01|0
1635399290000|2021-10-28 05:34:50|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635399300000|2021-10-28 05:35:00|368.01|366.01|368.01|366.01|368.01|366.01|368.01|366.01|0
1635399310000|2021-10-28 05:35:10|367.91|365.91|367.82|365.82|367.91|365.91|367.82|365.82|0
1635399330000|2021-10-28 05:35:30|368.01|366.01|367.91|365.91|368.01|366.01|367.91|365.91|0
1635399340000|2021-10-28 05:35:40|368.01|366.01|367.91|365.91|368.01|366.01|367.91|365.91|0
1635399360000|2021-10-28 05:36:00|367.82|365.82|367.82|365.82|367.82|365.82|367.82|365.82|0
1635399370000|2021-10-28 05:36:10|368.1|366.1|368.2|366.2|368.2|366.2|368.1|366.1|0
1635399380000|2021-10-28 05:36:20|368.3|366.3|368.3|366.3|368.3|366.3|368.3|366.3|0
1635399390000|2021-10-28 05:36:30|368.2|366.2|368.2|366.2|368.2|366.2|368.1|366.1|0
1635399430000|2021-10-28 05:37:10|368.01|366.01|368.01|366.01|368.01|366.01|368.01|366.01|0
1635399470000|2021-10-28 05:37:50|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635399480000|2021-10-28 05:38:00|368.01|366.01|368.01|366.01|368.01|366.01|368.01|366.01|0
1635399490000|2021-10-28 05:38:10|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635399500000|2021-10-28 05:38:20|368.01|366.01|368.01|366.01|368.01|366.01|368.01|366.01|0
1635399510000|2021-10-28 05:38:30|368.2|366.2|368.1|366.1|368.2|366.2|368.01|366.01|0
1635399520000|2021-10-28 05:38:40|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635399530000|2021-10-28 05:38:50|368.29|366.29|368.39|366.39|368.39|366.39|368.2|366.2|0
1635399550000|2021-10-28 05:39:10|368.49|366.49|368.39|366.39|368.59|366.59|368.39|366.39|0
1635399560000|2021-10-28 05:39:20|368.2|366.2|368.39|366.39|368.39|366.39|368.2|366.2|0
1635399620000|2021-10-28 05:40:20|368.2|366.2|368.39|366.39|368.39|366.39|368.2|366.2|0
1635399630000|2021-10-28 05:40:30|368.29|366.29|368.29|366.29|368.29|366.29|368.29|366.29|0
1635399640000|2021-10-28 05:40:40|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635399650000|2021-10-28 05:40:50|368.29|366.29|368.2|366.2|368.29|366.29|368.2|366.2|0
1635399660000|2021-10-28 05:41:00|368.29|366.29|368.78|366.78|368.78|366.78|368.29|366.29|0
1635399670000|2021-10-28 05:41:10|368.68|366.68|368.78|366.78|368.78|366.78|368.58|366.58|0
1635399690000|2021-10-28 05:41:30|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|0
1635399700000|2021-10-28 05:41:40|368.78|366.78|368.58|366.58|368.78|366.78|368.58|366.58|0
1635399750000|2021-10-28 05:42:30|368.39|366.39|368.39|366.39|368.39|366.39|368.39|366.39|0
1635399770000|2021-10-28 05:42:50|368.29|366.29|368.2|366.2|368.29|366.29|368.2|366.2|0
1635399780000|2021-10-28 05:43:00|368.29|366.29|367.53|365.53|368.39|366.39|367.53|365.53|0
1635399830000|2021-10-28 05:43:50|367.43|365.43|367.43|365.43|367.43|365.43|367.43|365.43|0
1635399840000|2021-10-28 05:44:00|367.53|365.53|367.53|365.53|367.53|365.53|367.53|365.53|0
1635399860000|2021-10-28 05:44:20|367.62|365.62|367.72|365.72|367.72|365.72|367.62|365.62|0
1635399880000|2021-10-28 05:44:40|367.81|365.81|367.91|365.91|367.91|365.91|367.72|365.72|0
1635399900000|2021-10-28 05:45:00|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635399920000|2021-10-28 05:45:20|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635399930000|2021-10-28 05:45:30|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635399940000|2021-10-28 05:45:40|368.3|366.3|368.2|366.2|368.3|366.3|368.2|366.2|0
1635399950000|2021-10-28 05:45:50|368.1|366.1|368.3|366.3|368.3|366.3|368.1|366.1|0
1635399980000|2021-10-28 05:46:20|368.1|366.1|368.2|366.2|368.2|366.2|368.1|366.1|0
1635399990000|2021-10-28 05:46:30|368.3|366.3|368.3|366.3|368.3|366.3|368.3|366.3|0
1635400000000|2021-10-28 05:46:40|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635400010000|2021-10-28 05:46:50|367.91|365.91|368.1|366.1|368.1|366.1|367.91|365.91|0
1635400020000|2021-10-28 05:47:00|367.91|365.91|368.1|366.1|368.1|366.1|367.91|365.91|0
1635400050000|2021-10-28 05:47:30|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1635400060000|2021-10-28 05:47:40|368.3|366.3|368.3|366.3|368.3|366.3|368.3|366.3|0
1635400080000|2021-10-28 05:48:00|368.2|366.2|368.3|366.3|368.3|366.3|368.1|366.1|0
1635400120000|2021-10-28 05:48:40|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635400140000|2021-10-28 05:49:00|368|366|368|366|368|366|368|366|0
1635400150000|2021-10-28 05:49:10|367.91|365.91|367.53|365.53|367.91|365.91|367.53|365.53|0
1635400170000|2021-10-28 05:49:30|367.33|365.33|367.53|365.53|367.53|365.53|367.33|365.33|0
1635400180000|2021-10-28 05:49:40|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635400200000|2021-10-28 05:50:00|367.53|365.53|367.53|365.53|367.53|365.53|367.53|365.53|0
1635400210000|2021-10-28 05:50:10|367.43|365.43|367.33|365.33|367.43|365.43|367.33|365.33|0
1635400220000|2021-10-28 05:50:20|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1635400230000|2021-10-28 05:50:30|366.95|364.95|366.95|364.95|366.95|364.95|366.95|364.95|0
1635400240000|2021-10-28 05:50:40|367.14|365.14|367.04|365.04|367.14|365.14|366.95|364.95|0
1635400250000|2021-10-28 05:50:50|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1635400260000|2021-10-28 05:51:00|367.52|365.52|367.23|365.23|367.52|365.52|367.23|365.23|0
1635400270000|2021-10-28 05:51:10|367.14|365.14|367.04|365.04|367.14|365.14|367.04|365.04|0
1635400280000|2021-10-28 05:51:20|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1635400320000|2021-10-28 05:52:00|366.95|364.95|367.14|365.14|367.14|365.14|366.95|364.95|0
1635400340000|2021-10-28 05:52:20|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635400350000|2021-10-28 05:52:30|367.52|365.52|367.33|365.33|367.52|365.52|367.33|365.33|0
1635400360000|2021-10-28 05:52:40|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|0
1635400380000|2021-10-28 05:53:00|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635400410000|2021-10-28 05:53:30|367.72|365.72|367.52|365.52|367.72|365.72|367.52|365.52|0
1635400440000|2021-10-28 05:54:00|367.62|365.62|367.52|365.52|367.62|365.62|367.52|365.52|0
1635400450000|2021-10-28 05:54:10|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1635400460000|2021-10-28 05:54:20|367.71|365.71|367.61|365.61|367.71|365.71|367.52|365.52|0
1635400470000|2021-10-28 05:54:30|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635400480000|2021-10-28 05:54:40|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635400490000|2021-10-28 05:54:50|367.81|365.81|367.71|365.71|367.81|365.81|367.71|365.71|0
1635400500000|2021-10-28 05:55:00|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635400530000|2021-10-28 05:55:30|368.1|366.1|368.1|366.1|368.1|366.1|368.1|366.1|0
1635400570000|2021-10-28 05:56:10|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635400580000|2021-10-28 05:56:20|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635400590000|2021-10-28 05:56:30|367.52|365.52|367.71|365.71|367.71|365.71|367.52|365.52|0
1635400620000|2021-10-28 05:57:00|367.81|365.81|367.91|365.91|367.91|365.91|367.81|365.81|0
1635400630000|2021-10-28 05:57:10|367.81|365.81|367.91|365.91|367.91|365.91|367.71|365.71|0
1635400650000|2021-10-28 05:57:30|367.71|365.71|367.81|365.81|367.81|365.81|367.71|365.71|0
1635400660000|2021-10-28 05:57:40|367.91|365.91|367.91|365.91|367.91|365.91|367.91|365.91|0
1635400700000|2021-10-28 05:58:20|367.71|365.71|367.52|365.52|367.71|365.71|367.52|365.52|0
1635400710000|2021-10-28 05:58:30|367.71|365.71|367.71|365.71|367.71|365.71|367.71|365.71|0
1635400720000|2021-10-28 05:58:40|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635400730000|2021-10-28 05:58:50|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635400740000|2021-10-28 05:59:00|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1635400760000|2021-10-28 05:59:20|367.23|365.23|367.14|365.14|367.23|365.23|367.14|365.14|0
1635400770000|2021-10-28 05:59:30|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635400790000|2021-10-28 05:59:50|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1635400800000|2021-10-28 06:00:00|367.33|365.33|367.33|365.33|367.52|365.52|367.33|365.33|0
1635400810000|2021-10-28 06:00:10|367.13|365.13|367.23|365.23|367.23|365.23|367.13|365.13|0
1635400820000|2021-10-28 06:00:20|367.33|365.33|367.71|365.71|367.71|365.71|367.33|365.33|0
1635400830000|2021-10-28 06:00:30|367.9|365.9|367.71|365.71|367.9|365.9|367.71|365.71|0
1635400840000|2021-10-28 06:00:40|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|0
1635400860000|2021-10-28 06:01:00|367.71|365.71|367.33|365.33|367.71|365.71|367.33|365.33|0
1635400870000|2021-10-28 06:01:10|367.13|365.13|367.13|365.13|367.13|365.13|367.13|365.13|0
1635400880000|2021-10-28 06:01:20|367.03|365.03|367.33|365.33|367.33|365.33|366.94|364.94|0
1635400890000|2021-10-28 06:01:30|367.13|365.13|367.13|365.13|367.13|365.13|367.13|365.13|0
1635400900000|2021-10-28 06:01:40|367.03|365.03|367.13|365.13|367.13|365.13|366.94|364.94|0
1635400920000|2021-10-28 06:02:00|367.33|365.33|367.42|365.42|367.42|365.42|367.23|365.23|0
1635400930000|2021-10-28 06:02:10|367.52|365.52|367.52|365.52|367.71|365.71|367.52|365.52|0
1635400940000|2021-10-28 06:02:20|367.71|365.71|367.52|365.52|367.71|365.71|367.52|365.52|0
1635400950000|2021-10-28 06:02:30|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1635400960000|2021-10-28 06:02:40|367.13|365.13|366.94|364.94|367.13|365.13|366.94|364.94|0
1635400970000|2021-10-28 06:02:50|366.84|364.84|366.75|364.75|366.84|364.84|366.75|364.75|0
1635400980000|2021-10-28 06:03:00|366.94|364.94|366.75|364.75|366.94|364.94|366.75|364.75|0
1635400990000|2021-10-28 06:03:10|366.56|364.56|366.75|364.75|366.75|364.75|366.56|364.56|0
1635401000000|2021-10-28 06:03:20|366.94|364.94|366.94|364.94|367.03|365.03|366.94|364.94|0
1635401010000|2021-10-28 06:03:30|366.75|364.75|366.94|364.94|366.94|364.94|366.75|364.75|0
1635401020000|2021-10-28 06:03:40|366.84|364.84|366.94|364.94|366.94|364.94|366.75|364.75|0
1635401030000|2021-10-28 06:03:50|366.84|364.84|366.94|364.94|366.94|364.94|366.75|364.75|0
1635401040000|2021-10-28 06:04:00|366.75|364.75|366.65|364.65|366.75|364.75|366.65|364.65|0
1635401050000|2021-10-28 06:04:10|366.56|364.56|366.36|364.36|366.56|364.56|366.36|364.36|0
1635401060000|2021-10-28 06:04:20|366.17|364.17|366.07|364.07|366.17|364.17|365.98|363.98|0
1635401070000|2021-10-28 06:04:30|365.98|363.98|365.79|363.79|365.98|363.98|365.79|363.79|0
1635401080000|2021-10-28 06:04:40|365.6|363.6|365.6|363.6|365.6|363.6|365.6|363.6|0
1635401090000|2021-10-28 06:04:50|365.79|363.79|365.6|363.6|365.79|363.79|365.6|363.6|0
1635401110000|2021-10-28 06:05:10|365.4|363.4|365.6|363.6|365.6|363.6|365.4|363.4|0
1635401140000|2021-10-28 06:05:40|365.4|363.4|365.4|363.4|365.4|363.4|365.21|363.21|0
1635401150000|2021-10-28 06:05:50|365.6|363.6|365.4|363.4|365.6|363.6|365.4|363.4|0
1635401170000|2021-10-28 06:06:10|365.21|363.21|365.02|363.02|365.21|363.21|365.02|363.02|0
1635401180000|2021-10-28 06:06:20|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|0
1635401190000|2021-10-28 06:06:30|365.02|363.02|365.4|363.4|365.4|363.4|365.02|363.02|0
1635401200000|2021-10-28 06:06:40|365.59|363.59|365.4|363.4|365.59|363.59|365.4|363.4|0
1635401210000|2021-10-28 06:06:50|365.21|363.21|365.21|363.21|365.21|363.21|365.21|363.21|0
1635401220000|2021-10-28 06:07:00|365.02|363.02|364.83|362.83|365.02|363.02|364.83|362.83|0
1635401230000|2021-10-28 06:07:10|365.02|363.02|365.02|363.02|365.21|363.21|365.02|363.02|0
1635401240000|2021-10-28 06:07:20|365.21|363.21|365.02|363.02|365.21|363.21|365.02|363.02|0
1635401250000|2021-10-28 06:07:30|364.83|362.83|364.64|362.64|364.83|362.83|364.64|362.64|0
1635401260000|2021-10-28 06:07:40|365.02|363.02|364.83|362.83|365.02|363.02|364.83|362.83|0
1635401270000|2021-10-28 06:07:50|364.64|362.64|364.64|362.64|364.64|362.64|364.64|362.64|0
1635401280000|2021-10-28 06:08:00|364.44|362.44|364.44|362.44|364.44|362.44|364.44|362.44|0
1635401290000|2021-10-28 06:08:10|364.64|362.64|364.64|362.64|364.64|362.64|364.64|362.64|0
1635401300000|2021-10-28 06:08:20|364.73|362.73|364.83|362.83|364.83|362.83|364.73|362.73|0
1635401310000|2021-10-28 06:08:30|365.02|363.02|364.83|362.83|365.02|363.02|364.83|362.83|0
1635401320000|2021-10-28 06:08:40|364.73|362.73|364.63|362.63|364.73|362.73|364.63|362.63|0
1635401330000|2021-10-28 06:08:50|364.44|362.44|364.63|362.63|364.63|362.63|364.44|362.44|0
1635401340000|2021-10-28 06:09:00|364.44|362.44|364.44|362.44|364.44|362.44|364.44|362.44|0
1635401350000|2021-10-28 06:09:10|364.25|362.25|364.44|362.44|364.44|362.44|364.25|362.25|0
1635401360000|2021-10-28 06:09:20|364.34|362.34|364.44|362.44|364.44|362.44|364.34|362.34|0
1635401370000|2021-10-28 06:09:30|364.53|362.53|364.44|362.44|364.53|362.53|364.44|362.44|0
1635401380000|2021-10-28 06:09:40|364.63|362.63|364.83|362.83|364.83|362.83|364.63|362.63|0
1635401400000|2021-10-28 06:10:00|365.02|363.02|364.83|362.83|365.02|363.02|364.83|362.83|0
1635401410000|2021-10-28 06:10:10|365.02|363.02|365.21|363.21|365.21|363.21|365.02|363.02|0
1635401420000|2021-10-28 06:10:20|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|0
1635401430000|2021-10-28 06:10:30|365.02|363.02|364.83|362.83|365.02|363.02|364.83|362.83|0
1635401440000|2021-10-28 06:10:40|364.73|362.73|364.83|362.83|364.83|362.83|364.73|362.73|0
1635401450000|2021-10-28 06:10:50|364.63|362.63|364.83|362.83|364.83|362.83|364.63|362.63|0
1635401460000|2021-10-28 06:11:00|364.73|362.73|364.83|362.83|364.83|362.83|364.73|362.73|0
1635401470000|2021-10-28 06:11:10|364.73|362.73|364.63|362.63|364.73|362.73|364.63|362.63|0
1635401490000|2021-10-28 06:11:30|364.53|362.53|364.63|362.63|364.63|362.63|364.44|362.44|0
1635401500000|2021-10-28 06:11:40|364.44|362.44|364.44|362.44|364.44|362.44|364.44|362.44|0
1635401510000|2021-10-28 06:11:50|364.34|362.34|364.44|362.44|364.44|362.44|364.34|362.34|0
1635401520000|2021-10-28 06:12:00|364.63|362.63|364.44|362.44|364.63|362.63|364.44|362.44|0
1635401530000|2021-10-28 06:12:10|364.63|362.63|364.53|362.53|364.63|362.63|364.53|362.53|0
1635401540000|2021-10-28 06:12:20|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|0
1635401560000|2021-10-28 06:12:40|365.02|363.02|364.63|362.63|365.02|363.02|364.63|362.63|0
1635401570000|2021-10-28 06:12:50|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|0
1635401580000|2021-10-28 06:13:00|364.92|362.92|364.92|362.92|364.92|362.92|364.82|362.82|0
1635401590000|2021-10-28 06:13:10|365.02|363.02|364.63|362.63|365.02|363.02|364.63|362.63|0
1635401600000|2021-10-28 06:13:20|364.72|362.72|364.63|362.63|364.72|362.72|364.63|362.63|0
1635401630000|2021-10-28 06:13:50|364.72|362.72|364.82|362.82|364.82|362.82|364.72|362.72|0
1635401640000|2021-10-28 06:14:00|364.72|362.72|364.82|362.82|364.82|362.82|364.63|362.63|0
1635401650000|2021-10-28 06:14:10|365.02|363.02|365.02|363.02|365.02|363.02|365.02|363.02|0
1635401660000|2021-10-28 06:14:20|365.21|363.21|365.21|363.21|365.21|363.21|365.21|363.21|0
1635401670000|2021-10-28 06:14:30|365.02|363.02|365.4|363.4|365.4|363.4|365.02|363.02|0
1635401680000|2021-10-28 06:14:40|365.3|363.3|365.01|363.01|365.3|363.3|365.01|363.01|0
1635401690000|2021-10-28 06:14:50|365.11|363.11|365.21|363.21|365.21|363.21|365.01|363.01|0
1635401710000|2021-10-28 06:15:10|365.01|363.01|365.01|363.01|365.01|363.01|364.92|362.92|0
1635401730000|2021-10-28 06:15:30|364.91|362.91|365.01|363.01|365.01|363.01|364.91|362.91|0
1635401740000|2021-10-28 06:15:40|365.21|363.21|365.01|363.01|365.21|363.21|365.01|363.01|0
1635401750000|2021-10-28 06:15:50|365.21|363.21|365.21|363.21|365.21|363.21|365.21|363.21|0
1635401760000|2021-10-28 06:16:00|365.3|363.3|365.4|363.4|365.4|363.4|365.3|363.3|0
1635401770000|2021-10-28 06:16:10|365.59|363.59|365.49|363.49|365.59|363.59|365.49|363.49|0
1635401780000|2021-10-28 06:16:20|365.59|363.59|365.97|363.97|365.97|363.97|365.59|363.59|0
1635401790000|2021-10-28 06:16:30|366.17|364.17|366.17|364.17|366.17|364.17|366.17|364.17|0
1635401800000|2021-10-28 06:16:40|365.97|363.97|365.97|363.97|365.97|363.97|365.97|363.97|0
1635401810000|2021-10-28 06:16:50|365.78|363.78|365.78|363.78|365.78|363.78|365.78|363.78|0
1635401820000|2021-10-28 06:17:00|365.97|363.97|365.78|363.78|365.97|363.97|365.78|363.78|0
1635401830000|2021-10-28 06:17:10|365.59|363.59|365.68|363.68|365.68|363.68|365.59|363.59|0
1635401840000|2021-10-28 06:17:20|365.78|363.78|365.78|363.78|365.78|363.78|365.68|363.68|0
1635401850000|2021-10-28 06:17:30|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1635401860000|2021-10-28 06:17:40|365.68|363.68|365.59|363.59|365.68|363.68|365.59|363.59|0
1635401870000|2021-10-28 06:17:50|365.68|363.68|365.78|363.78|365.87|363.87|365.68|363.68|0
1635401880000|2021-10-28 06:18:00|365.68|363.68|365.78|363.78|365.97|363.97|365.59|363.59|0
1635401900000|2021-10-28 06:18:20|365.87|363.87|365.97|363.97|365.97|363.97|365.87|363.87|0
1635401910000|2021-10-28 06:18:30|366.36|364.36|366.16|364.16|366.36|364.36|366.16|364.16|0
1635401920000|2021-10-28 06:18:40|366.06|364.06|366.16|364.16|366.16|364.16|366.06|364.06|0
1635401940000|2021-10-28 06:19:00|366.36|364.36|365.97|363.97|366.36|364.36|365.97|363.97|0
1635401960000|2021-10-28 06:19:20|365.78|363.78|366.16|364.16|366.16|364.16|365.78|363.78|0
1635402010000|2021-10-28 06:20:10|365.97|363.97|366.16|364.16|366.16|364.16|365.97|363.97|0
1635402020000|2021-10-28 06:20:20|365.97|363.97|365.97|363.97|365.97|363.97|365.97|363.97|0
1635402040000|2021-10-28 06:20:40|366.35|364.35|366.16|364.16|366.35|364.35|366.16|364.16|0
1635402060000|2021-10-28 06:21:00|365.78|363.78|366.16|364.16|366.16|364.16|365.78|363.78|0
1635402070000|2021-10-28 06:21:10|366.25|364.25|366.16|364.16|366.35|364.35|366.16|364.16|0
1635402080000|2021-10-28 06:21:20|365.97|363.97|365.97|363.97|365.97|363.97|365.78|363.78|0
1635402090000|2021-10-28 06:21:30|365.78|363.78|365.78|363.78|365.78|363.78|365.78|363.78|0
1635402100000|2021-10-28 06:21:40|365.97|363.97|366.16|364.16|366.16|364.16|365.97|363.97|0
1635402110000|2021-10-28 06:21:50|366.35|364.35|366.25|364.25|366.35|364.35|366.25|364.25|0
1635402120000|2021-10-28 06:22:00|366.35|364.35|366.74|364.74|366.74|364.74|366.35|364.35|0
1635402140000|2021-10-28 06:22:20|366.64|364.64|366.55|364.55|366.74|364.74|366.55|364.55|0
1635402190000|2021-10-28 06:23:10|366.45|364.45|366.45|364.45|366.45|364.45|366.45|364.45|0
1635402200000|2021-10-28 06:23:20|366.55|364.55|366.74|364.74|366.74|364.74|366.55|364.55|0
1635402220000|2021-10-28 06:23:40|366.93|364.93|367.12|365.12|367.12|365.12|366.93|364.93|0
1635402240000|2021-10-28 06:24:00|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635402250000|2021-10-28 06:24:10|367.51|365.51|367.41|365.41|367.51|365.51|367.41|365.41|0
1635402260000|2021-10-28 06:24:20|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635402270000|2021-10-28 06:24:30|367.41|365.41|367.51|365.51|367.51|365.51|367.41|365.41|0
1635402280000|2021-10-28 06:24:40|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1635402290000|2021-10-28 06:24:50|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|0
1635402300000|2021-10-28 06:25:00|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635402320000|2021-10-28 06:25:20|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635402330000|2021-10-28 06:25:30|367.31|365.31|367.31|365.31|367.31|365.31|367.12|365.12|0
1635402340000|2021-10-28 06:25:40|367.12|365.12|367.12|365.12|367.12|365.12|366.93|364.93|0
1635402360000|2021-10-28 06:26:00|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635402370000|2021-10-28 06:26:10|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635402380000|2021-10-28 06:26:20|366.93|364.93|367.02|365.02|367.02|365.02|366.93|364.93|0
1635402390000|2021-10-28 06:26:30|366.93|364.93|366.93|364.93|366.93|364.93|366.93|364.93|0
1635402400000|2021-10-28 06:26:40|367.12|365.12|366.93|364.93|367.12|365.12|366.93|364.93|0
1635402410000|2021-10-28 06:26:50|367.02|365.02|367.12|365.12|367.12|365.12|367.02|365.02|0
1635402420000|2021-10-28 06:27:00|367.31|365.31|367.31|365.31|367.31|365.31|367.12|365.12|0
1635402440000|2021-10-28 06:27:20|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635402450000|2021-10-28 06:27:30|366.93|364.93|366.93|364.93|366.93|364.93|366.93|364.93|0
1635402460000|2021-10-28 06:27:40|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635402480000|2021-10-28 06:28:00|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|0
1635402500000|2021-10-28 06:28:20|367.4|365.4|367.31|365.31|367.4|365.4|367.31|365.31|0
1635402510000|2021-10-28 06:28:30|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635402530000|2021-10-28 06:28:50|367.6|365.6|367.5|365.5|367.6|365.6|367.5|365.5|0
1635402540000|2021-10-28 06:29:00|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635402550000|2021-10-28 06:29:10|367.98|365.98|367.98|365.98|367.98|365.98|367.98|365.98|0
1635402560000|2021-10-28 06:29:20|367.89|365.89|367.89|365.89|367.89|365.89|367.89|365.89|0
1635402570000|2021-10-28 06:29:30|368.08|366.08|367.89|365.89|368.08|366.08|367.89|365.89|0
1635402580000|2021-10-28 06:29:40|367.7|365.7|367.69|365.69|367.7|365.7|367.69|365.69|0
1635402590000|2021-10-28 06:29:50|367.59|365.59|367.69|365.69|367.69|365.69|367.59|365.59|0
1635402600000|2021-10-28 06:30:00|367.5|365.5|367.31|365.31|367.5|365.5|367.31|365.31|0
1635402610000|2021-10-28 06:30:10|367.5|365.5|367.5|365.5|367.5|365.5|367.4|365.4|0
1635402620000|2021-10-28 06:30:20|367.89|365.89|367.79|365.79|367.89|365.89|367.69|365.69|0
1635402630000|2021-10-28 06:30:30|367.89|365.89|367.89|365.89|367.89|365.89|367.79|365.79|0
1635402640000|2021-10-28 06:30:40|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1635402660000|2021-10-28 06:31:00|367.59|365.59|367.59|365.59|367.59|365.59|367.59|365.59|0
1635402670000|2021-10-28 06:31:10|367.5|365.5|367.5|365.5|367.5|365.5|367.5|365.5|0
1635402680000|2021-10-28 06:31:20|367.69|365.69|367.59|365.59|367.69|365.69|367.5|365.5|0
1635402690000|2021-10-28 06:31:30|367.5|365.5|367.31|365.31|367.5|365.5|367.31|365.31|0
1635402700000|2021-10-28 06:31:40|367.4|365.4|367.5|365.5|367.5|365.5|367.4|365.4|0
1635402710000|2021-10-28 06:31:50|367.31|365.31|367.31|365.31|367.4|365.4|367.31|365.31|0
1635402720000|2021-10-28 06:32:00|367.4|365.4|367.31|365.31|367.5|365.5|367.31|365.31|0
1635402730000|2021-10-28 06:32:10|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1635402740000|2021-10-28 06:32:20|367.31|365.31|367.12|365.12|367.31|365.31|367.12|365.12|0
1635402750000|2021-10-28 06:32:30|367.31|365.31|367.12|365.12|367.31|365.31|367.12|365.12|0
1635402760000|2021-10-28 06:32:40|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635402770000|2021-10-28 06:32:50|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1635402780000|2021-10-28 06:33:00|366.92|364.92|366.73|364.73|366.92|364.92|366.73|364.73|0
1635402790000|2021-10-28 06:33:10|366.92|364.92|366.92|364.92|366.92|364.92|366.92|364.92|0
1635402800000|2021-10-28 06:33:20|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1635402810000|2021-10-28 06:33:30|366.54|364.54|366.54|364.54|366.54|364.54|366.54|364.54|0
1635402830000|2021-10-28 06:33:50|366.35|364.35|366.54|364.54|366.54|364.54|366.35|364.35|0
1635402840000|2021-10-28 06:34:00|366.35|364.35|366.35|364.35|366.35|364.35|366.35|364.35|0
1635402860000|2021-10-28 06:34:20|366.54|364.54|366.54|364.54|366.54|364.54|366.54|364.54|0
1635402870000|2021-10-28 06:34:30|366.35|364.35|366.15|364.15|366.35|364.35|366.15|364.15|0
1635402880000|2021-10-28 06:34:40|365.96|363.96|366.15|364.15|366.15|364.15|365.96|363.96|0
1635402890000|2021-10-28 06:34:50|365.96|363.96|365.96|363.96|365.96|363.96|365.96|363.96|0
1635402900000|2021-10-28 06:35:00|366.35|364.35|366.35|364.35|366.35|364.35|366.35|364.35|0
1635402910000|2021-10-28 06:35:10|366.15|364.15|365.96|363.96|366.35|364.35|365.96|363.96|0
1635402920000|2021-10-28 06:35:20|366.05|364.05|366.05|364.05|366.15|364.15|366.05|364.05|0
1635402930000|2021-10-28 06:35:30|366.15|364.15|366.25|364.25|366.35|364.35|366.15|364.15|0
1635402940000|2021-10-28 06:35:40|366.15|364.15|365.96|363.96|366.15|364.15|365.96|363.96|0
1635402950000|2021-10-28 06:35:50|365.77|363.77|365|363|365.77|363.77|365|363|0
1635402960000|2021-10-28 06:36:00|364.81|362.81|364.62|362.62|364.81|362.81|364.62|362.62|0
1635402970000|2021-10-28 06:36:10|364.81|362.81|365|363|365|363|364.62|362.62|0
1635402980000|2021-10-28 06:36:20|365.19|363.19|365|363|365.19|363.19|365|363|0
1635402990000|2021-10-28 06:36:30|365.19|363.19|365|363|365.19|363.19|365|363|0
1635403000000|2021-10-28 06:36:40|365.19|363.19|365.09|363.09|365.19|363.19|365.09|363.09|0
1635403010000|2021-10-28 06:36:50|365.19|363.19|365.19|363.19|365.19|363.19|365.19|363.19|0
1635403020000|2021-10-28 06:37:00|365.39|363.39|365.39|363.39|365.39|363.39|365.39|363.39|0
1635403030000|2021-10-28 06:37:10|365.19|363.19|365.19|363.19|365.19|363.19|365.19|363.19|0
1635403040000|2021-10-28 06:37:20|365.39|363.39|365.19|363.19|365.39|363.39|365.19|363.19|0
1635403050000|2021-10-28 06:37:30|365.29|363.29|365.29|363.29|365.29|363.29|365.29|363.29|0
1635403060000|2021-10-28 06:37:40|365.39|363.39|365.29|363.29|365.39|363.39|365.19|363.19|0
1635403070000|2021-10-28 06:37:50|365.19|363.19|365|363|365.19|363.19|365|363|0
1635403080000|2021-10-28 06:38:00|364.62|362.62|364.62|362.62|364.62|362.62|364.62|362.62|0
1635403100000|2021-10-28 06:38:20|364.43|362.43|364.43|362.43|364.43|362.43|364.43|362.43|0
1635403110000|2021-10-28 06:38:30|364.23|362.23|363.85|361.85|364.23|362.23|363.85|361.85|0
1635403120000|2021-10-28 06:38:40|363.66|361.66|363.47|361.47|363.66|361.66|363.47|361.47|0
1635403130000|2021-10-28 06:38:50|363.66|361.66|364.04|362.04|364.04|362.04|363.66|361.66|0
1635403140000|2021-10-28 06:39:00|363.85|361.85|364.23|362.23|364.23|362.23|363.85|361.85|0
1635403150000|2021-10-28 06:39:10|364.04|362.04|364.04|362.04|364.04|362.04|363.85|361.85|0
1635403160000|2021-10-28 06:39:20|363.85|361.85|363.66|361.66|363.85|361.85|363.66|361.66|0
1635403170000|2021-10-28 06:39:30|363.85|361.85|364.23|362.23|364.23|362.23|363.85|361.85|0
1635403180000|2021-10-28 06:39:40|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403190000|2021-10-28 06:39:50|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403200000|2021-10-28 06:40:00|364.13|362.13|364.04|362.04|364.13|362.13|363.94|361.94|0
1635403210000|2021-10-28 06:40:10|363.85|361.85|364.04|362.04|364.04|362.04|363.75|361.75|0
1635403220000|2021-10-28 06:40:20|363.85|361.85|363.85|361.85|363.85|361.85|363.85|361.85|0
1635403230000|2021-10-28 06:40:30|363.94|361.94|364.04|362.04|364.04|362.04|363.85|361.85|0
1635403250000|2021-10-28 06:40:50|364.23|362.23|364.23|362.23|364.23|362.23|364.23|362.23|0
1635403260000|2021-10-28 06:41:00|363.85|361.85|363.85|361.85|363.85|361.85|363.85|361.85|0
1635403280000|2021-10-28 06:41:20|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403290000|2021-10-28 06:41:30|364.42|362.42|364.42|362.42|364.42|362.42|364.23|362.23|0
1635403300000|2021-10-28 06:41:40|364.23|362.23|364.23|362.23|364.23|362.23|364.23|362.23|0
1635403310000|2021-10-28 06:41:50|364.32|362.32|364.23|362.23|364.32|362.32|364.13|362.13|0
1635403320000|2021-10-28 06:42:00|364.04|362.04|364.04|362.04|364.04|362.04|364.04|362.04|0
1635403330000|2021-10-28 06:42:10|364.23|362.23|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403340000|2021-10-28 06:42:20|364.42|362.42|364.42|362.42|364.42|362.42|364.42|362.42|0
1635403350000|2021-10-28 06:42:30|364.62|362.62|364.81|362.81|364.81|362.81|364.62|362.62|0
1635403360000|2021-10-28 06:42:40|364.62|362.62|364.81|362.81|364.81|362.81|364.62|362.62|0
1635403370000|2021-10-28 06:42:50|364.62|362.62|364.62|362.62|364.62|362.62|364.62|362.62|0
1635403380000|2021-10-28 06:43:00|364.81|362.81|364.62|362.62|364.81|362.81|364.42|362.42|0
1635403400000|2021-10-28 06:43:20|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|0
1635403410000|2021-10-28 06:43:30|365|363|365|363|365|363|365|363|0
1635403420000|2021-10-28 06:43:40|364.81|362.81|365|363|365|363|364.81|362.81|0
1635403450000|2021-10-28 06:44:10|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1635403460000|2021-10-28 06:44:20|365|363|365|363|365|363|365|363|0
1635403470000|2021-10-28 06:44:30|365.09|363.09|365|363|365.09|363.09|365|363|0
1635403480000|2021-10-28 06:44:40|364.81|362.81|364.61|362.61|364.81|362.81|364.61|362.61|0
1635403490000|2021-10-28 06:44:50|364.71|362.71|364.71|362.71|364.71|362.71|364.71|362.71|0
1635403500000|2021-10-28 06:45:00|364.61|362.61|364.61|362.61|364.71|362.71|364.61|362.61|0
1635403510000|2021-10-28 06:45:10|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|0
1635403520000|2021-10-28 06:45:20|364.61|362.61|364.81|362.81|364.81|362.81|364.61|362.61|0
1635403530000|2021-10-28 06:45:30|364.71|362.71|364.61|362.61|364.71|362.71|364.61|362.61|0
1635403550000|2021-10-28 06:45:50|364.81|362.81|365|363|365|363|364.81|362.81|0
1635403560000|2021-10-28 06:46:00|364.81|362.81|365|363|365|363|364.81|362.81|0
1635403570000|2021-10-28 06:46:10|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|0
1635403620000|2021-10-28 06:47:00|364.8|362.8|364.8|362.8|364.8|362.8|364.8|362.8|0
1635403630000|2021-10-28 06:47:10|364.61|362.61|364.61|362.61|364.61|362.61|364.42|362.42|0
1635403640000|2021-10-28 06:47:20|364.42|362.42|364.42|362.42|364.42|362.42|364.42|362.42|0
1635403650000|2021-10-28 06:47:30|364.23|362.23|364.42|362.42|364.42|362.42|364.23|362.23|0
1635403660000|2021-10-28 06:47:40|364.51|362.51|364.51|362.51|364.51|362.51|364.51|362.51|0
1635403670000|2021-10-28 06:47:50|364.8|362.8|364.61|362.61|364.8|362.8|364.61|362.61|0
1635403690000|2021-10-28 06:48:10|364.8|362.8|364.8|362.8|364.8|362.8|364.8|362.8|0
1635403710000|2021-10-28 06:48:30|364.7|362.7|364.61|362.61|364.7|362.7|364.61|362.61|0
1635403720000|2021-10-28 06:48:40|364.8|362.8|364.8|362.8|364.8|362.8|364.7|362.7|0
1635403740000|2021-10-28 06:49:00|364.7|362.7|364.23|362.23|364.8|362.8|364.23|362.23|0
1635403750000|2021-10-28 06:49:10|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403760000|2021-10-28 06:49:20|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403770000|2021-10-28 06:49:30|364.04|362.04|363.85|361.85|364.04|362.04|363.85|361.85|0
1635403780000|2021-10-28 06:49:40|364.04|362.04|364.04|362.04|364.04|362.04|364.04|362.04|0
1635403800000|2021-10-28 06:50:00|364.23|362.23|364.23|362.23|364.32|362.32|364.23|362.23|0
1635403830000|2021-10-28 06:50:30|364.32|362.32|364.23|362.23|364.32|362.32|364.23|362.23|0
1635403840000|2021-10-28 06:50:40|364.42|362.42|364.42|362.42|364.42|362.42|364.23|362.23|0
1635403850000|2021-10-28 06:50:50|364.32|362.32|364.23|362.23|364.32|362.32|364.23|362.23|0
1635403860000|2021-10-28 06:51:00|363.94|361.94|363.84|361.84|364.04|362.04|363.84|361.84|0
1635403870000|2021-10-28 06:51:10|363.65|361.65|363.65|361.65|363.84|361.84|363.65|361.65|0
1635403880000|2021-10-28 06:51:20|363.55|361.55|363.55|361.55|363.55|361.55|363.55|361.55|0
1635403890000|2021-10-28 06:51:30|363.46|361.46|363.65|361.65|363.65|361.65|363.46|361.46|0
1635403900000|2021-10-28 06:51:40|363.84|361.84|363.84|361.84|363.84|361.84|363.84|361.84|0
1635403920000|2021-10-28 06:52:00|364.04|362.04|364.04|362.04|364.04|362.04|364.04|362.04|0
1635403930000|2021-10-28 06:52:10|364.23|362.23|363.94|361.94|364.23|362.23|363.94|361.94|0
1635403940000|2021-10-28 06:52:20|364.04|362.04|363.84|361.84|364.04|362.04|363.84|361.84|0
1635403950000|2021-10-28 06:52:30|364.04|362.04|364.23|362.23|364.23|362.23|364.04|362.04|0
1635403960000|2021-10-28 06:52:40|364.04|362.04|363.65|361.65|364.04|362.04|363.65|361.65|0
1635403980000|2021-10-28 06:53:00|363.46|361.46|363.55|361.55|363.55|361.55|363.46|361.46|0
1635403990000|2021-10-28 06:53:10|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1635404010000|2021-10-28 06:53:30|363.27|361.27|363.27|361.27|363.27|361.27|363.17|361.17|0
1635404030000|2021-10-28 06:53:50|363.17|361.17|363.17|361.17|363.17|361.17|363.17|361.17|0
1635404040000|2021-10-28 06:54:00|363.27|361.27|363.65|361.65|363.65|361.65|363.27|361.27|0
1635404050000|2021-10-28 06:54:10|363.55|361.55|363.46|361.46|363.55|361.55|363.46|361.46|0
1635404060000|2021-10-28 06:54:20|363.27|361.27|363.27|361.27|363.27|361.27|363.08|361.08|0
1635404070000|2021-10-28 06:54:30|363.46|361.46|363.08|361.08|363.46|361.46|363.08|361.08|0
1635404080000|2021-10-28 06:54:40|363.27|361.27|363.27|361.27|363.27|361.27|363.27|361.27|0
1635404090000|2021-10-28 06:54:50|363.08|361.08|362.89|360.89|363.08|361.08|362.89|360.89|0
1635404100000|2021-10-28 06:55:00|363.27|361.27|363.27|361.27|363.27|361.27|363.27|361.27|0
1635404110000|2021-10-28 06:55:10|363.08|361.08|363.27|361.27|363.27|361.27|363.08|361.08|0
1635404120000|2021-10-28 06:55:20|363.17|361.17|363.27|361.27|363.27|361.27|363.17|361.17|0
1635404130000|2021-10-28 06:55:30|363.08|361.08|363.08|361.08|363.08|361.08|363.08|361.08|0
1635404140000|2021-10-28 06:55:40|362.89|360.89|362.89|360.89|362.98|360.98|362.89|360.89|0
1635404150000|2021-10-28 06:55:50|363.08|361.08|362.88|360.88|363.08|361.08|362.88|360.88|0
1635404160000|2021-10-28 06:56:00|362.79|360.79|362.79|360.79|362.79|360.79|362.79|360.79|0
1635404170000|2021-10-28 06:56:10|362.88|360.88|362.88|360.88|362.88|360.88|362.88|360.88|0
1635404180000|2021-10-28 06:56:20|362.98|360.98|362.69|360.69|363.08|361.08|362.69|360.69|0
1635404190000|2021-10-28 06:56:30|362.88|360.88|362.69|360.69|362.88|360.88|362.69|360.69|0
1635404210000|2021-10-28 06:56:50|362.88|360.88|362.69|360.69|362.88|360.88|362.69|360.69|0
1635404220000|2021-10-28 06:57:00|362.88|360.88|362.88|360.88|362.88|360.88|362.88|360.88|0
1635404250000|2021-10-28 06:57:30|363.08|361.08|363.27|361.27|363.27|361.27|363.08|361.08|0
1635404260000|2021-10-28 06:57:40|363.08|361.08|363.27|361.27|363.27|361.27|363.08|361.08|0
1635404270000|2021-10-28 06:57:50|363.17|361.17|363.08|361.08|363.17|361.17|362.88|360.88|0
1635404280000|2021-10-28 06:58:00|363.27|361.27|363.08|361.08|363.27|361.27|363.08|361.08|0
1635404290000|2021-10-28 06:58:10|363.07|361.07|363.27|361.27|363.27|361.27|363.07|361.07|0
1635404310000|2021-10-28 06:58:30|363.46|361.46|363.27|361.27|363.46|361.46|363.27|361.27|0
1635404320000|2021-10-28 06:58:40|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1635404330000|2021-10-28 06:58:50|363.65|361.65|363.27|361.27|363.65|361.65|363.27|361.27|0
1635404340000|2021-10-28 06:59:00|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1635404350000|2021-10-28 06:59:10|363.65|361.65|363.55|361.55|363.65|361.65|363.55|361.55|0
1635404360000|2021-10-28 06:59:20|363.46|361.46|363.36|361.36|363.46|361.46|363.36|361.36|0
1635404370000|2021-10-28 06:59:30|363.27|361.27|363.27|361.27|363.27|361.27|363.27|361.27|0
1635404380000|2021-10-28 06:59:40|363.07|361.07|362.88|360.88|363.07|361.07|362.88|360.88|0
1635404390000|2021-10-28 06:59:50|363.07|361.07|363.07|361.07|363.27|361.27|363.07|361.07|0
1635404400000|2021-10-28 07:00:00|362.69|360.69|362.78|360.78|362.88|360.88|362.69|360.69|0
1635404410000|2021-10-28 07:00:10|362.88|360.88|363.07|361.07|363.07|361.07|362.78|360.78|0
1635404420000|2021-10-28 07:00:20|363.27|361.27|363.07|361.07|363.46|361.46|363.07|361.07|0
1635404430000|2021-10-28 07:00:30|363.94|361.94|364.13|362.13|364.32|362.32|363.94|361.94|0
1635404440000|2021-10-28 07:00:40|364.71|362.71|364.71|362.71|364.71|362.71|364.51|362.51|0
1635404450000|2021-10-28 07:00:50|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1635404460000|2021-10-28 07:01:00|364.8|362.8|364.51|362.51|364.8|362.8|364.51|362.51|0
1635404470000|2021-10-28 07:01:10|364.32|362.32|364.13|362.13|364.32|362.32|364.13|362.13|0
1635404480000|2021-10-28 07:01:20|364.32|362.32|364.9|362.9|364.9|362.9|364.32|362.32|0
1635404490000|2021-10-28 07:01:30|364.7|362.7|364.7|362.7|364.7|362.7|364.51|362.51|0
1635404500000|2021-10-28 07:01:40|364.61|362.61|364.9|362.9|364.9|362.9|364.61|362.61|0
1635404510000|2021-10-28 07:01:50|365.09|363.09|365.09|363.09|365.28|363.28|365.09|363.09|0
1635404520000|2021-10-28 07:02:00|365.47|363.47|365.47|363.47|365.47|363.47|365.47|363.47|0
1635404530000|2021-10-28 07:02:10|365.28|363.28|365.28|363.28|365.28|363.28|365.28|363.28|0
1635404540000|2021-10-28 07:02:20|365.37|363.37|365.09|363.09|365.37|363.37|365.09|363.09|0
1635404550000|2021-10-28 07:02:30|365.28|363.28|365.28|363.28|365.28|363.28|365.09|363.09|0
1635404560000|2021-10-28 07:02:40|365.47|363.47|365.28|363.28|365.47|363.47|365.28|363.28|0
1635404580000|2021-10-28 07:03:00|365.09|363.09|364.9|362.9|365.28|363.28|364.9|362.9|0
1635404590000|2021-10-28 07:03:10|365.09|363.09|365.09|363.09|365.09|363.09|365.09|363.09|0
1635404600000|2021-10-28 07:03:20|365.28|363.28|365.47|363.47|365.47|363.47|365.28|363.28|0
1635404610000|2021-10-28 07:03:30|365.85|363.85|365.85|363.85|365.85|363.85|365.85|363.85|0
1635404620000|2021-10-28 07:03:40|366.04|364.04|366.43|364.43|366.43|364.43|366.04|364.04|0
1635404630000|2021-10-28 07:03:50|366.62|364.62|366.62|364.62|366.62|364.62|366.62|364.62|0
1635404640000|2021-10-28 07:04:00|366.52|364.52|366.62|364.62|366.62|364.62|366.52|364.52|0
1635404650000|2021-10-28 07:04:10|366.43|364.43|366.24|364.24|366.52|364.52|366.24|364.24|0
1635404660000|2021-10-28 07:04:20|366.43|364.43|366.62|364.62|366.62|364.62|366.43|364.43|0
1635404670000|2021-10-28 07:04:30|366.43|364.43|366.62|364.62|366.81|364.81|366.43|364.43|0
1635404680000|2021-10-28 07:04:40|366.81|364.81|366.62|364.62|366.81|364.81|366.62|364.62|0
1635404690000|2021-10-28 07:04:50|366.52|364.52|366.13|364.13|366.52|364.52|366.13|364.13|0
1635404700000|2021-10-28 07:05:00|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1635404720000|2021-10-28 07:05:20|366.23|364.63|365.27|363.67|366.23|364.63|365.08|363.48|0
1635404730000|2021-10-28 07:05:30|365.08|363.48|365.08|363.48|365.17|363.57|365.08|363.48|0
1635404750000|2021-10-28 07:05:50|364.89|363.29|364.88|363.28|365.08|363.48|364.88|363.28|0
1635404760000|2021-10-28 07:06:00|364.5|362.9|365.08|363.48|365.08|363.48|364.31|362.71|0
1635404770000|2021-10-28 07:06:10|365.27|363.67|366.03|364.43|366.03|364.43|365.27|363.67|0
1635404780000|2021-10-28 07:06:20|365.84|364.24|366.03|364.43|366.23|364.63|365.84|364.24|0
1635404790000|2021-10-28 07:06:30|366.23|364.63|366.51|364.91|366.51|364.91|366.23|364.63|0
1635404800000|2021-10-28 07:06:40|366.8|365.2|366.99|365.39|366.99|365.39|366.61|365.01|0
1635404810000|2021-10-28 07:06:50|366.8|365.2|366.42|364.82|366.8|365.2|366.42|364.82|0
1635404820000|2021-10-28 07:07:00|366.03|364.43|366.23|364.63|366.42|364.82|366.03|364.43|0
1635404830000|2021-10-28 07:07:10|366.42|364.82|366.61|365.01|366.61|365.01|366.42|364.82|0
1635404840000|2021-10-28 07:07:20|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1635404850000|2021-10-28 07:07:30|366.61|365.01|366.7|365.1|366.7|365.1|366.61|365.01|0
1635404860000|2021-10-28 07:07:40|366.8|365.2|366.99|365.39|366.99|365.39|366.8|365.2|0
1635404870000|2021-10-28 07:07:50|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1635404880000|2021-10-28 07:08:00|366.61|365.01|366.7|365.1|366.7|365.1|366.61|365.01|0
1635404890000|2021-10-28 07:08:10|366.8|365.2|366.61|365.01|366.8|365.2|366.61|365.01|0
1635404900000|2021-10-28 07:08:20|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1635404910000|2021-10-28 07:08:30|366.42|364.82|366.42|364.82|366.42|364.82|366.22|364.62|0
1635404920000|2021-10-28 07:08:40|366.51|364.91|366.42|364.82|366.51|364.91|366.42|364.82|0
1635404930000|2021-10-28 07:08:50|366.61|365.01|366.61|365.01|366.61|365.01|366.42|364.82|0
1635404940000|2021-10-28 07:09:00|366.42|364.82|366.99|365.39|366.99|365.39|366.42|364.82|0
1635404950000|2021-10-28 07:09:10|366.8|365.2|366.61|365.01|366.8|365.2|366.61|365.01|0
1635404960000|2021-10-28 07:09:20|366.42|364.82|366.7|365.1|366.8|365.2|366.42|364.82|0
1635404970000|2021-10-28 07:09:30|366.8|365.2|366.7|365.1|366.8|365.2|366.61|365.01|0
1635404980000|2021-10-28 07:09:40|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1635404990000|2021-10-28 07:09:50|366.61|365.01|366.61|365.01|366.61|365.01|366.61|365.01|0
1635405000000|2021-10-28 07:10:00|366.7|365.1|366.8|365.2|366.99|365.39|366.7|365.1|0
1635405010000|2021-10-28 07:10:10|366.61|365.01|366.8|365.2|366.8|365.2|366.61|365.01|0
1635405020000|2021-10-28 07:10:20|366.51|364.91|366.8|365.2|366.8|365.2|366.51|364.91|0
1635405030000|2021-10-28 07:10:30|366.61|365.01|366.41|364.81|366.8|365.2|366.41|364.81|0
1635405040000|2021-10-28 07:10:40|366.61|365.01|366.22|364.62|366.61|365.01|366.22|364.62|0
1635405050000|2021-10-28 07:10:50|366.41|364.81|366.41|364.81|366.41|364.81|366.41|364.81|0
1635405070000|2021-10-28 07:11:10|366.22|364.62|366.03|364.43|366.22|364.62|366.03|364.43|0
1635405080000|2021-10-28 07:11:20|366.22|364.62|366.22|364.62|366.22|364.62|366.03|364.43|0
1635405090000|2021-10-28 07:11:30|366.61|365.01|366.22|364.62|366.61|365.01|366.22|364.62|0
1635405100000|2021-10-28 07:11:40|366.31|364.71|366.41|364.81|366.41|364.81|366.31|364.71|0
1635405110000|2021-10-28 07:11:50|366.51|364.91|366.51|364.91|366.51|364.91|366.51|364.91|0
1635405120000|2021-10-28 07:12:00|366.41|364.81|366.41|364.81|366.41|364.81|366.22|364.62|0
1635405130000|2021-10-28 07:12:10|366.61|365.01|366.61|365.01|366.8|365.2|366.61|365.01|0
1635405140000|2021-10-28 07:12:20|366.7|365.1|366.99|365.39|366.99|365.39|366.7|365.1|0
1635405150000|2021-10-28 07:12:30|367.18|365.58|367.37|365.77|367.37|365.77|367.18|365.58|0
1635405160000|2021-10-28 07:12:40|367.18|365.58|367.27|365.67|367.27|365.67|367.18|365.58|0
1635405170000|2021-10-28 07:12:50|367.37|365.77|366.99|365.39|367.37|365.77|366.99|365.39|0
1635405180000|2021-10-28 07:13:00|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1635405190000|2021-10-28 07:13:10|366.99|365.39|366.7|365.1|366.99|365.39|366.7|365.1|0
1635405200000|2021-10-28 07:13:20|366.6|365|366.8|365.2|366.8|365.2|366.6|365|0
1635405210000|2021-10-28 07:13:30|366.6|365|366.8|365.2|366.8|365.2|366.51|364.91|0
1635405220000|2021-10-28 07:13:40|366.6|365|366.8|365.2|366.8|365.2|366.6|365|0
1635405230000|2021-10-28 07:13:50|366.89|365.29|367.08|365.48|367.08|365.48|366.89|365.29|0
1635405240000|2021-10-28 07:14:00|366.99|365.39|366.99|365.39|366.99|365.39|366.99|365.39|0
1635405280000|2021-10-28 07:14:40|367.08|365.48|367.18|365.58|367.18|365.58|367.08|365.48|0
1635405290000|2021-10-28 07:14:50|366.99|365.39|366.99|365.39|366.99|365.39|366.99|365.39|0
1635405300000|2021-10-28 07:15:00|366.89|365.29|367.18|365.58|367.18|365.58|366.89|365.29|0
1635405310000|2021-10-28 07:15:10|366.99|365.39|367.08|365.48|367.18|365.58|366.99|365.39|0
1635405320000|2021-10-28 07:15:20|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635405330000|2021-10-28 07:15:30|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1635405340000|2021-10-28 07:15:40|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635405350000|2021-10-28 07:15:50|367.37|365.77|367.18|365.58|367.37|365.77|367.18|365.58|0
1635405360000|2021-10-28 07:16:00|367.37|365.77|367.37|365.77|367.37|365.77|367.18|365.58|0
1635405370000|2021-10-28 07:16:10|367.75|366.15|367.56|365.96|367.75|366.15|367.56|365.96|0
1635405380000|2021-10-28 07:16:20|367.75|366.15|367.75|366.15|367.75|366.15|367.75|366.15|0
1635405390000|2021-10-28 07:16:30|367.95|366.35|367.95|366.35|367.95|366.35|367.95|366.35|0
1635405400000|2021-10-28 07:16:40|368.33|366.73|368.52|366.92|368.52|366.92|368.33|366.73|0
1635405410000|2021-10-28 07:16:50|368.33|366.73|368.33|366.73|368.33|366.73|368.33|366.73|0
1635405420000|2021-10-28 07:17:00|368.14|366.54|368.33|366.73|368.33|366.73|368.14|366.54|0
1635405430000|2021-10-28 07:17:10|368.52|366.92|368.71|367.11|368.71|367.11|368.52|366.92|0
1635405440000|2021-10-28 07:17:20|368.52|366.92|369.1|367.5|369.1|367.5|368.52|366.92|0
1635405460000|2021-10-28 07:17:40|368.91|367.31|368.91|367.31|369.1|367.5|368.91|367.31|0
1635405470000|2021-10-28 07:17:50|369.1|367.5|368.91|367.31|369.1|367.5|368.91|367.31|0
1635405480000|2021-10-28 07:18:00|369.1|367.5|369.1|367.5|369.29|367.69|369.1|367.5|0
1635405490000|2021-10-28 07:18:10|369.29|367.69|369.29|367.69|369.29|367.69|369.1|367.5|0
1635405500000|2021-10-28 07:18:20|369.68|368.08|369.48|367.88|369.68|368.08|369.48|367.88|0
1635405510000|2021-10-28 07:18:30|369.29|367.69|369.48|367.88|369.48|367.88|369.29|367.69|0
1635405520000|2021-10-28 07:18:40|369.68|368.08|369.58|367.98|369.68|368.08|369.58|367.98|0
1635405530000|2021-10-28 07:18:50|369.68|368.08|370.45|368.85|370.45|368.85|369.68|368.08|0
1635405540000|2021-10-28 07:19:00|370.64|369.04|370.06|368.46|370.64|369.04|370.06|368.46|0
1635405550000|2021-10-28 07:19:10|370.25|368.65|370.06|368.46|370.25|368.65|370.06|368.46|0
1635405560000|2021-10-28 07:19:20|370.25|368.65|369.87|368.27|370.25|368.65|369.87|368.27|0
1635405570000|2021-10-28 07:19:30|369.68|368.08|369.48|367.88|369.68|368.08|369.48|367.88|0
1635405580000|2021-10-28 07:19:40|369.29|367.69|369.29|367.69|369.29|367.69|369.29|367.69|0
1635405600000|2021-10-28 07:20:00|369.48|367.88|369.48|367.88|369.48|367.88|369.38|367.78|0
1635405610000|2021-10-28 07:20:10|369.67|368.07|369.67|368.07|369.67|368.07|369.57|367.97|0
1635405620000|2021-10-28 07:20:20|369.87|368.27|369.29|367.69|369.87|368.27|369.29|367.69|0
1635405630000|2021-10-28 07:20:30|369.1|367.5|369.1|367.5|369.1|367.5|369.1|367.5|0
1635405640000|2021-10-28 07:20:40|369.19|367.59|369.48|367.88|369.48|367.88|369.19|367.59|0
1635405650000|2021-10-28 07:20:50|369.67|368.07|369.48|367.88|369.67|368.07|369.48|367.88|0
1635405660000|2021-10-28 07:21:00|369.67|368.07|369.48|367.88|369.67|368.07|369.48|367.88|0
1635405670000|2021-10-28 07:21:10|369.67|368.07|369.67|368.07|369.87|368.27|369.67|368.07|0
1635405680000|2021-10-28 07:21:20|369.87|368.27|370.06|368.46|370.06|368.46|369.87|368.27|0
1635405700000|2021-10-28 07:21:40|370.25|368.65|370.25|368.65|370.25|368.65|370.25|368.65|0
1635405710000|2021-10-28 07:21:50|370.06|368.46|370.06|368.46|370.06|368.46|370.06|368.46|0
1635405720000|2021-10-28 07:22:00|369.87|368.27|370.06|368.46|370.06|368.46|369.87|368.27|0
1635405730000|2021-10-28 07:22:10|369.87|368.27|370.06|368.46|370.06|368.46|369.87|368.27|0
1635405740000|2021-10-28 07:22:20|370.25|368.65|370.25|368.65|370.25|368.65|370.25|368.65|0
1635405750000|2021-10-28 07:22:30|370.44|368.84|370.44|368.84|370.64|369.04|370.44|368.84|0
1635405760000|2021-10-28 07:22:40|370.64|369.04|370.25|368.65|370.64|369.04|370.25|368.65|0
1635405780000|2021-10-28 07:23:00|370.44|368.84|369.67|368.07|370.44|368.84|369.67|368.07|0
1635405790000|2021-10-28 07:23:10|369.48|367.88|369.48|367.88|369.57|367.97|369.48|367.88|0
1635405800000|2021-10-28 07:23:20|369.29|367.69|369.29|367.69|369.29|367.69|369.29|367.69|0
1635405810000|2021-10-28 07:23:30|369.48|367.88|369.1|367.5|369.48|367.88|369.1|367.5|0
1635405820000|2021-10-28 07:23:40|368.9|367.3|368.9|367.3|368.9|367.3|368.9|367.3|0
1635405830000|2021-10-28 07:23:50|369.1|367.5|367.95|366.35|369.1|367.5|367.76|366.16|0
1635405840000|2021-10-28 07:24:00|367.76|366.16|368.43|366.83|368.43|366.83|367.76|366.16|0
1635405850000|2021-10-28 07:24:10|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635405860000|2021-10-28 07:24:20|368.04|366.44|368.23|366.63|368.23|366.63|367.85|366.25|0
1635405880000|2021-10-28 07:24:40|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635405900000|2021-10-28 07:25:00|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635405920000|2021-10-28 07:25:20|368.33|366.73|368.62|367.02|368.62|367.02|368.33|366.73|0
1635405930000|2021-10-28 07:25:30|368.43|366.83|368.43|366.83|368.43|366.83|368.43|366.83|0
1635405940000|2021-10-28 07:25:40|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635405950000|2021-10-28 07:25:50|368.62|367.02|368.62|367.02|368.62|367.02|368.62|367.02|0
1635405960000|2021-10-28 07:26:00|368.71|367.11|368.62|367.02|368.71|367.11|368.62|367.02|0
1635405970000|2021-10-28 07:26:10|368.43|366.83|368.43|366.83|368.43|366.83|368.43|366.83|0
1635405980000|2021-10-28 07:26:20|368.33|366.73|368.23|366.63|368.62|367.02|368.23|366.63|0
1635405990000|2021-10-28 07:26:30|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635406000000|2021-10-28 07:26:40|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635406010000|2021-10-28 07:26:50|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635406020000|2021-10-28 07:27:00|368.13|366.53|368.04|366.44|368.13|366.53|368.04|366.44|0
1635406030000|2021-10-28 07:27:10|368.13|366.53|368.04|366.44|368.13|366.53|368.04|366.44|0
1635406040000|2021-10-28 07:27:20|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635406060000|2021-10-28 07:27:40|368.42|366.82|368.23|366.63|368.42|366.82|368.23|366.63|0
1635406070000|2021-10-28 07:27:50|368.32|366.72|368.42|366.82|368.42|366.82|368.32|366.72|0
1635406080000|2021-10-28 07:28:00|368.23|366.63|368.42|366.82|368.42|366.82|368.23|366.63|0
1635406090000|2021-10-28 07:28:10|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635406100000|2021-10-28 07:28:20|368.32|366.72|368.42|366.82|368.42|366.82|368.32|366.72|0
1635406110000|2021-10-28 07:28:30|368.23|366.63|368.42|366.82|368.42|366.82|368.23|366.63|0
1635406130000|2021-10-28 07:28:50|368.32|366.72|368.23|366.63|368.32|366.72|368.23|366.63|0
1635406140000|2021-10-28 07:29:00|368.13|366.53|368.04|366.44|368.13|366.53|368.04|366.44|0
1635406150000|2021-10-28 07:29:10|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635406160000|2021-10-28 07:29:20|368.13|366.53|368.23|366.63|368.23|366.63|368.04|366.44|0
1635406170000|2021-10-28 07:29:30|368.42|366.82|368.23|366.63|368.42|366.82|368.23|366.63|0
1635406180000|2021-10-28 07:29:40|368.04|366.44|368.13|366.53|368.13|366.53|368.04|366.44|0
1635406190000|2021-10-28 07:29:50|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635406200000|2021-10-28 07:30:00|368.04|366.44|367.65|366.05|368.04|366.44|367.65|366.05|0
1635406210000|2021-10-28 07:30:10|367.85|366.25|368.04|366.44|368.04|366.44|367.85|366.25|0
1635406220000|2021-10-28 07:30:20|367.65|366.05|367.55|365.95|367.65|366.05|367.46|365.86|0
1635406230000|2021-10-28 07:30:30|367.65|366.05|367.65|366.05|367.85|366.25|367.65|366.05|0
1635406250000|2021-10-28 07:30:50|367.46|365.86|367.46|365.86|367.65|366.05|367.46|365.86|0
1635406260000|2021-10-28 07:31:00|367.65|366.05|367.27|365.67|367.65|366.05|367.27|365.67|0
1635406280000|2021-10-28 07:31:20|367.46|365.86|367.27|365.67|367.46|365.86|367.27|365.67|0
1635406290000|2021-10-28 07:31:30|366.88|365.28|367.08|365.48|367.08|365.48|366.88|365.28|0
1635406300000|2021-10-28 07:31:40|366.88|365.28|366.88|365.28|366.88|365.28|366.88|365.28|0
1635406310000|2021-10-28 07:31:50|366.69|365.09|366.88|365.28|366.88|365.28|366.69|365.09|0
1635406320000|2021-10-28 07:32:00|366.69|365.09|366.69|365.09|366.69|365.09|366.5|364.9|0
1635406330000|2021-10-28 07:32:10|366.88|365.28|367.08|365.48|367.08|365.48|366.88|365.28|0
1635406340000|2021-10-28 07:32:20|366.88|365.28|366.69|365.09|366.88|365.28|366.69|365.09|0
1635406350000|2021-10-28 07:32:30|366.88|365.28|367.07|365.47|367.07|365.47|366.88|365.28|0
1635406360000|2021-10-28 07:32:40|366.88|365.28|367.07|365.47|367.07|365.47|366.88|365.28|0
1635406370000|2021-10-28 07:32:50|366.88|365.28|366.59|364.99|366.88|365.28|366.59|364.99|0
1635406380000|2021-10-28 07:33:00|366.69|365.09|366.31|364.71|366.69|365.09|366.31|364.71|0
1635406390000|2021-10-28 07:33:10|366.11|364.51|365.92|364.32|366.11|364.51|365.92|364.32|0
1635406400000|2021-10-28 07:33:20|366.01|364.41|365.92|364.32|366.01|364.41|365.92|364.32|0
1635406410000|2021-10-28 07:33:30|365.82|364.22|365.73|364.13|365.82|364.22|365.73|364.13|0
1635406430000|2021-10-28 07:33:50|365.15|363.55|365.35|363.75|365.35|363.75|365.15|363.55|0
1635406440000|2021-10-28 07:34:00|365.15|363.55|365.15|363.55|365.15|363.55|365.15|363.55|0
1635406450000|2021-10-28 07:34:10|365.25|363.65|365.54|363.94|365.54|363.94|365.25|363.65|0
1635406470000|2021-10-28 07:34:30|365.35|363.75|365.54|363.94|365.54|363.94|365.35|363.75|0
1635406480000|2021-10-28 07:34:40|365.73|364.13|365.92|364.32|365.92|364.32|365.73|364.13|0
1635406490000|2021-10-28 07:34:50|366.11|364.51|366.3|364.7|366.3|364.7|366.11|364.51|0
1635406500000|2021-10-28 07:35:00|366.5|364.9|366.11|364.51|366.5|364.9|366.11|364.51|0
1635406510000|2021-10-28 07:35:10|366.3|364.7|366.3|364.7|366.3|364.7|366.3|364.7|0
1635406520000|2021-10-28 07:35:20|366.11|364.51|366.3|364.7|366.3|364.7|366.11|364.51|0
1635406530000|2021-10-28 07:35:30|366.69|365.09|366.5|364.9|366.69|365.09|366.5|364.9|0
1635406540000|2021-10-28 07:35:40|366.3|364.7|366.5|364.9|366.5|364.9|366.3|364.7|0
1635406550000|2021-10-28 07:35:50|366.4|364.8|366.2|364.6|366.4|364.8|366.11|364.51|0
1635406560000|2021-10-28 07:36:00|366.3|364.7|366.11|364.51|366.3|364.7|366.01|364.41|0
1635406570000|2021-10-28 07:36:10|366.3|364.7|366.3|364.7|366.3|364.7|366.3|364.7|0
1635406580000|2021-10-28 07:36:20|366.5|364.9|366.5|364.9|366.5|364.9|366.5|364.9|0
1635406590000|2021-10-28 07:36:30|366.69|365.09|366.59|364.99|366.69|365.09|366.59|364.99|0
1635406600000|2021-10-28 07:36:40|366.5|364.9|366.5|364.9|366.5|364.9|366.5|364.9|0
1635406610000|2021-10-28 07:36:50|366.69|365.09|367.07|365.47|367.07|365.47|366.69|365.09|0
1635406630000|2021-10-28 07:37:10|366.88|365.28|366.97|365.37|366.97|365.37|366.88|365.28|0
1635406650000|2021-10-28 07:37:30|367.07|365.47|367.07|365.47|367.07|365.47|367.07|365.47|0
1635406660000|2021-10-28 07:37:40|366.88|365.28|366.88|365.28|366.88|365.28|366.88|365.28|0
1635406670000|2021-10-28 07:37:50|366.97|365.37|366.88|365.28|367.07|365.47|366.88|365.28|0
1635406680000|2021-10-28 07:38:00|366.97|365.37|366.88|365.28|366.97|365.37|366.88|365.28|0
1635406700000|2021-10-28 07:38:20|367.07|365.47|367.07|365.47|367.07|365.47|367.07|365.47|0
1635406740000|2021-10-28 07:39:00|366.97|365.37|367.07|365.47|367.07|365.47|366.97|365.37|0
1635406750000|2021-10-28 07:39:10|366.88|365.28|367.07|365.47|367.07|365.47|366.88|365.28|0
1635406760000|2021-10-28 07:39:20|366.88|365.28|366.88|365.28|366.88|365.28|366.88|365.28|0
1635406770000|2021-10-28 07:39:30|366.69|365.09|366.49|364.89|366.69|365.09|366.49|364.89|0
1635406780000|2021-10-28 07:39:40|366.69|365.09|366.69|365.09|366.69|365.09|366.69|365.09|0
1635406790000|2021-10-28 07:39:50|366.39|364.79|366.69|365.09|366.69|365.09|366.39|364.79|0
1635406800000|2021-10-28 07:40:00|366.88|365.28|366.69|365.09|366.88|365.28|366.69|365.09|0
1635406810000|2021-10-28 07:40:10|366.49|364.89|366.2|364.6|366.49|364.89|366.2|364.6|0
1635406820000|2021-10-28 07:40:20|366.3|364.7|366.3|364.7|366.3|364.7|366.3|364.7|0
1635406830000|2021-10-28 07:40:30|366.2|364.6|365.92|364.32|366.3|364.7|365.92|364.32|0
1635406840000|2021-10-28 07:40:40|366.11|364.51|365.92|364.32|366.11|364.51|365.92|364.32|0
1635406860000|2021-10-28 07:41:00|366.11|364.51|366.3|364.7|366.3|364.7|365.92|364.32|0
1635406870000|2021-10-28 07:41:10|366.11|364.51|366.11|364.51|366.11|364.51|366.11|364.51|0
1635406880000|2021-10-28 07:41:20|366.3|364.7|366.3|364.7|366.3|364.7|366.3|364.7|0
1635406890000|2021-10-28 07:41:30|366.11|364.51|366.11|364.51|366.11|364.51|366.11|364.51|0
1635406900000|2021-10-28 07:41:40|366.2|364.6|366.3|364.7|366.3|364.7|366.2|364.6|0
1635406910000|2021-10-28 07:41:50|366.49|364.89|366.3|364.7|366.49|364.89|366.3|364.7|0
1635406940000|2021-10-28 07:42:20|366.49|364.89|366.49|364.89|366.49|364.89|366.3|364.7|0
1635406950000|2021-10-28 07:42:30|366.11|364.51|366.11|364.51|366.11|364.51|366.11|364.51|0
1635406960000|2021-10-28 07:42:40|366.2|364.6|366.49|364.89|366.49|364.89|366.2|364.6|0
1635406970000|2021-10-28 07:42:50|366.68|365.08|366.68|365.08|366.68|365.08|366.68|365.08|0
1635406980000|2021-10-28 07:43:00|366.49|364.89|366.49|364.89|366.49|364.89|366.49|364.89|0
1635406990000|2021-10-28 07:43:10|366.68|365.08|366.49|364.89|366.68|365.08|366.49|364.89|0
1635407000000|2021-10-28 07:43:20|366.68|365.08|366.68|365.08|366.68|365.08|366.68|365.08|0
1635407010000|2021-10-28 07:43:30|366.58|364.98|366.58|364.98|366.58|364.98|366.58|364.98|0
1635407020000|2021-10-28 07:43:40|366.68|365.08|366.49|364.89|366.68|365.08|366.49|364.89|0
1635407030000|2021-10-28 07:43:50|366.3|364.7|366.3|364.7|366.3|364.7|366.3|364.7|0
1635407050000|2021-10-28 07:44:10|366.49|364.89|366.49|364.89|366.49|364.89|366.49|364.89|0
1635407060000|2021-10-28 07:44:20|366.68|365.08|366.68|365.08|366.68|365.08|366.68|365.08|0
1635407070000|2021-10-28 07:44:30|366.49|364.89|366.49|364.89|366.49|364.89|366.49|364.89|0
1635407080000|2021-10-28 07:44:40|366.3|364.7|366.49|364.89|366.49|364.89|366.3|364.7|0
1635407110000|2021-10-28 07:45:10|366.58|364.98|366.68|365.08|366.68|365.08|366.58|364.98|0
1635407120000|2021-10-28 07:45:20|366.49|364.89|367.07|365.47|367.07|365.47|366.49|364.89|0
1635407130000|2021-10-28 07:45:30|367.26|365.66|367.84|366.24|367.84|366.24|367.26|365.66|0
1635407150000|2021-10-28 07:45:50|367.64|366.04|367.84|366.24|367.84|366.24|367.64|366.04|0
1635407160000|2021-10-28 07:46:00|367.64|366.04|367.64|366.04|367.64|366.04|367.64|366.04|0
1635407170000|2021-10-28 07:46:10|367.84|366.24|368.03|366.43|368.03|366.43|367.84|366.24|0
1635407180000|2021-10-28 07:46:20|368.22|366.62|368.03|366.43|368.22|366.62|368.03|366.43|0
1635407190000|2021-10-28 07:46:30|367.84|366.24|368.22|366.62|368.22|366.62|367.84|366.24|0
1635407200000|2021-10-28 07:46:40|368.03|366.43|368.03|366.43|368.03|366.43|368.03|366.43|0
1635407210000|2021-10-28 07:46:50|368.22|366.62|368.22|366.62|368.22|366.62|368.22|366.62|0
1635407220000|2021-10-28 07:47:00|367.84|366.24|367.84|366.24|367.84|366.24|367.84|366.24|0
1635407230000|2021-10-28 07:47:10|367.93|366.33|367.84|366.24|367.93|366.33|367.84|366.24|0
1635407250000|2021-10-28 07:47:30|368.03|366.43|367.84|366.24|368.03|366.43|367.84|366.24|0
1635407260000|2021-10-28 07:47:40|367.64|366.04|367.45|365.85|367.64|366.04|367.45|365.85|0
1635407280000|2021-10-28 07:48:00|367.64|366.04|367.64|366.04|367.64|366.04|367.64|366.04|0
1635407290000|2021-10-28 07:48:10|367.74|366.14|367.64|366.04|367.74|366.14|367.64|366.04|0
1635407300000|2021-10-28 07:48:20|367.45|365.85|367.45|365.85|367.45|365.85|367.45|365.85|0
1635407320000|2021-10-28 07:48:40|367.54|365.94|367.54|365.94|367.54|365.94|367.54|365.94|0
1635407330000|2021-10-28 07:48:50|367.45|365.85|367.45|365.85|367.64|366.04|367.45|365.85|0
1635407340000|2021-10-28 07:49:00|367.64|366.04|367.64|366.04|367.64|366.04|367.45|365.85|0
1635407350000|2021-10-28 07:49:10|367.83|366.23|367.73|366.13|367.83|366.23|367.64|366.04|0
1635407360000|2021-10-28 07:49:20|367.64|366.04|367.64|366.04|367.64|366.04|367.64|366.04|0
1635407380000|2021-10-28 07:49:40|367.83|366.23|367.64|366.04|367.83|366.23|367.64|366.04|0
1635407390000|2021-10-28 07:49:50|367.83|366.23|368.03|366.43|368.03|366.43|367.83|366.23|0
1635407400000|2021-10-28 07:50:00|368.12|366.52|368.22|366.62|368.22|366.62|368.12|366.52|0
1635407410000|2021-10-28 07:50:10|368.03|366.43|368.03|366.43|368.03|366.43|368.03|366.43|0
1635407430000|2021-10-28 07:50:30|367.83|366.23|368.03|366.43|368.03|366.43|367.83|366.23|0
1635407440000|2021-10-28 07:50:40|368.22|366.62|368.12|366.52|368.22|366.62|368.12|366.52|0
1635407450000|2021-10-28 07:50:50|368.03|366.43|368.22|366.62|368.22|366.62|368.03|366.43|0
1635407470000|2021-10-28 07:51:10|368.03|366.43|368.03|366.43|368.03|366.43|368.03|366.43|0
1635407480000|2021-10-28 07:51:20|367.83|366.23|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407490000|2021-10-28 07:51:30|368.03|366.43|367.64|366.04|368.03|366.43|367.64|366.04|0
1635407520000|2021-10-28 07:52:00|367.83|366.23|367.83|366.23|367.83|366.23|367.83|366.23|0
1635407530000|2021-10-28 07:52:10|368.03|366.43|368.03|366.43|368.03|366.43|368.03|366.43|0
1635407540000|2021-10-28 07:52:20|367.83|366.23|367.83|366.23|368.03|366.43|367.83|366.23|0
1635407550000|2021-10-28 07:52:30|367.64|366.04|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407560000|2021-10-28 07:52:40|367.64|366.04|367.64|366.04|367.64|366.04|367.64|366.04|0
1635407580000|2021-10-28 07:53:00|367.45|365.85|367.45|365.85|367.45|365.85|367.45|365.85|0
1635407590000|2021-10-28 07:53:10|367.64|366.04|367.45|365.85|367.64|366.04|367.45|365.85|0
1635407600000|2021-10-28 07:53:20|367.64|366.04|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407610000|2021-10-28 07:53:30|367.64|366.04|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407620000|2021-10-28 07:53:40|367.64|366.04|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407630000|2021-10-28 07:53:50|368.02|366.42|368.02|366.42|368.02|366.42|368.02|366.42|0
1635407640000|2021-10-28 07:54:00|368.22|366.62|368.02|366.42|368.22|366.62|368.02|366.42|0
1635407650000|2021-10-28 07:54:10|367.83|366.23|368.02|366.42|368.02|366.42|367.83|366.23|0
1635407660000|2021-10-28 07:54:20|368.22|366.62|368.22|366.62|368.22|366.62|368.22|366.62|0
1635407670000|2021-10-28 07:54:30|368.41|366.81|368.22|366.62|368.41|366.81|368.22|366.62|0
1635407680000|2021-10-28 07:54:40|368.02|366.42|368.02|366.42|368.02|366.42|368.02|366.42|0
1635407690000|2021-10-28 07:54:50|368.12|366.52|368.22|366.62|368.22|366.62|368.12|366.52|0
1635407700000|2021-10-28 07:55:00|368.02|366.42|368.22|366.62|368.22|366.62|368.02|366.42|0
1635407710000|2021-10-28 07:55:10|368.02|366.42|367.83|366.23|368.02|366.42|367.83|366.23|0
1635407730000|2021-10-28 07:55:30|367.64|366.04|367.64|366.04|367.83|366.23|367.64|366.04|0
1635407750000|2021-10-28 07:55:50|367.45|365.85|367.45|365.85|367.45|365.85|367.45|365.85|0
1635407760000|2021-10-28 07:56:00|367.06|365.46|367.06|365.46|367.25|365.65|367.06|365.46|0
1635407770000|2021-10-28 07:56:10|367.25|365.65|366.39|364.79|367.25|365.65|366.39|364.79|0
1635407780000|2021-10-28 07:56:20|366.59|364.99|367.25|365.65|367.25|365.65|366.59|364.99|0
1635407790000|2021-10-28 07:56:30|367.35|365.75|367.25|365.65|367.35|365.75|367.25|365.65|0
1635407800000|2021-10-28 07:56:40|367.35|365.75|367.64|366.04|367.64|366.04|367.35|365.75|0
1635407810000|2021-10-28 07:56:50|367.73|366.13|367.83|366.23|367.83|366.23|367.73|366.13|0
1635407830000|2021-10-28 07:57:10|367.73|366.13|367.45|365.85|367.73|366.13|367.45|365.85|0
1635407840000|2021-10-28 07:57:20|367.25|365.65|366.87|365.27|367.25|365.65|366.87|365.27|0
1635407850000|2021-10-28 07:57:30|367.06|365.46|367.06|365.46|367.06|365.46|367.06|365.46|0
1635407860000|2021-10-28 07:57:40|366.87|365.27|367.06|365.46|367.06|365.46|366.87|365.27|0
1635407880000|2021-10-28 07:58:00|367.25|365.65|367.64|366.04|367.64|366.04|367.25|365.65|0
1635407890000|2021-10-28 07:58:10|367.54|365.94|367.64|366.04|367.64|366.04|367.54|365.94|0
1635407900000|2021-10-28 07:58:20|367.54|365.94|367.83|366.23|367.83|366.23|367.54|365.94|0
1635407910000|2021-10-28 07:58:30|367.64|366.04|367.44|365.84|367.64|366.04|367.44|365.84|0
1635407930000|2021-10-28 07:58:50|367.64|366.04|367.83|366.23|367.83|366.23|367.64|366.04|0
1635407940000|2021-10-28 07:59:00|368.02|366.42|367.64|366.04|368.02|366.42|367.64|366.04|0
1635407960000|2021-10-28 07:59:20|368.02|366.42|368.02|366.42|368.02|366.42|368.02|366.42|0
1635407980000|2021-10-28 07:59:40|368.11|366.51|368.02|366.42|368.11|366.51|368.02|366.42|0
1635407990000|2021-10-28 07:59:50|367.92|366.32|368.02|366.42|368.02|366.42|367.83|366.23|0
1635408000000|2021-10-28 08:00:00|368.21|366.61|367.64|366.04|368.21|366.61|367.64|366.04|0
1635408010000|2021-10-28 08:00:10|367.83|366.23|367.83|366.23|367.83|366.23|367.83|366.23|0
1635408030000|2021-10-28 08:00:30|367.64|366.04|367.64|366.04|367.64|366.04|367.64|366.04|0
1635408040000|2021-10-28 08:00:40|367.44|365.84|367.44|365.84|367.44|365.84|367.44|365.84|0
1635408050000|2021-10-28 08:00:50|367.25|365.65|367.25|365.65|367.44|365.84|367.25|365.65|0
1635408060000|2021-10-28 08:01:00|367.06|365.46|367.06|365.46|367.25|365.65|367.06|365.46|0
1635408070000|2021-10-28 08:01:10|367.15|365.55|367.06|365.46|367.15|365.55|367.06|365.46|0
1635408080000|2021-10-28 08:01:20|366.87|365.27|366.87|365.27|366.87|365.27|366.87|365.27|0
1635408090000|2021-10-28 08:01:30|367.06|365.46|366.87|365.27|367.06|365.46|366.67|365.07|0
1635408100000|2021-10-28 08:01:40|366.67|365.07|366.1|364.5|366.67|365.07|366.1|364.5|0
1635408110000|2021-10-28 08:01:50|365.9|364.3|366.1|364.5|366.1|364.5|365.9|364.3|0
1635408120000|2021-10-28 08:02:00|365.9|364.3|366.1|364.5|366.1|364.5|365.9|364.3|0
1635408130000|2021-10-28 08:02:10|366.29|364.69|366.1|364.5|366.29|364.69|366.1|364.5|0
1635408140000|2021-10-28 08:02:20|366.29|364.69|366.29|364.69|366.29|364.69|366.29|364.69|0
1635408150000|2021-10-28 08:02:30|366.1|364.5|366.29|364.69|366.29|364.69|366.1|364.5|0
1635408160000|2021-10-28 08:02:40|366.48|364.88|366.48|364.88|366.48|364.88|366.48|364.88|0
1635408170000|2021-10-28 08:02:50|366.67|365.07|366.67|365.07|366.67|365.07|366.67|365.07|0
1635408180000|2021-10-28 08:03:00|366.48|364.88|366.48|364.88|366.48|364.88|366.48|364.88|0
1635408190000|2021-10-28 08:03:10|366.29|364.69|366.29|364.69|366.29|364.69|366.1|364.5|0
1635408200000|2021-10-28 08:03:20|365.9|364.3|366|364.4|366.1|364.5|365.9|364.3|0
1635408210000|2021-10-28 08:03:30|366.1|364.5|365.71|364.11|366.1|364.5|365.71|364.11|0
1635408220000|2021-10-28 08:03:40|365.9|364.3|365.9|364.3|365.9|364.3|365.9|364.3|0
1635408230000|2021-10-28 08:03:50|366.1|364.5|366.1|364.5|366.1|364.5|366.1|364.5|0
1635408240000|2021-10-28 08:04:00|365.9|364.3|365.9|364.3|365.9|364.3|365.9|364.3|0
1635408250000|2021-10-28 08:04:10|365.71|364.11|365.71|364.11|365.71|364.11|365.71|364.11|0
1635408260000|2021-10-28 08:04:20|365.8|364.2|365.9|364.3|365.9|364.3|365.8|364.2|0
1635408270000|2021-10-28 08:04:30|366.1|364.5|365.9|364.3|366.1|364.5|365.9|364.3|0
1635408280000|2021-10-28 08:04:40|366.1|364.5|365.52|363.92|366.1|364.5|365.52|363.92|0
1635408290000|2021-10-28 08:04:50|365.71|364.11|365.71|364.11|365.71|364.11|365.71|364.11|0
1635408300000|2021-10-28 08:05:00|365.52|363.92|365.52|363.92|365.52|363.92|365.33|363.73|0
1635408310000|2021-10-28 08:05:10|365.33|363.73|364.94|363.34|365.33|363.73|364.75|363.15|0
1635408320000|2021-10-28 08:05:20|364.75|363.15|364.75|363.15|364.75|363.15|364.37|362.77|0
1635408330000|2021-10-28 08:05:30|364.56|362.96|364.94|363.34|364.94|363.34|364.56|362.96|0
1635408340000|2021-10-28 08:05:40|365.13|363.53|365.13|363.53|365.13|363.53|364.94|363.34|0
1635408350000|2021-10-28 08:05:50|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635408360000|2021-10-28 08:06:00|364.75|363.15|364.75|363.15|364.75|363.15|364.56|362.96|0
1635408370000|2021-10-28 08:06:10|364.94|363.34|364.75|363.15|364.94|363.34|364.75|363.15|0
1635408380000|2021-10-28 08:06:20|364.56|362.96|364.56|362.96|364.56|362.96|364.56|362.96|0
1635408390000|2021-10-28 08:06:30|364.75|363.15|364.56|362.96|364.75|363.15|364.56|362.96|0
1635408400000|2021-10-28 08:06:40|364.75|363.15|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408410000|2021-10-28 08:06:50|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1635408420000|2021-10-28 08:07:00|364.56|362.96|364.75|363.15|364.75|363.15|364.56|362.96|0
1635408430000|2021-10-28 08:07:10|364.56|362.96|364.94|363.34|364.94|363.34|364.56|362.96|0
1635408450000|2021-10-28 08:07:30|364.75|363.15|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408460000|2021-10-28 08:07:40|365.13|363.53|364.94|363.34|365.13|363.53|364.94|363.34|0
1635408470000|2021-10-28 08:07:50|364.84|363.24|364.84|363.24|364.84|363.24|364.84|363.24|0
1635408480000|2021-10-28 08:08:00|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635408490000|2021-10-28 08:08:10|364.75|363.15|364.56|362.96|364.94|363.34|364.56|362.96|0
1635408500000|2021-10-28 08:08:20|364.75|363.15|364.94|363.34|365.03|363.43|364.75|363.15|0
1635408510000|2021-10-28 08:08:30|365.13|363.53|364.94|363.34|365.13|363.53|364.94|363.34|0
1635408530000|2021-10-28 08:08:50|364.75|363.15|364.65|363.05|364.75|363.15|364.65|363.05|0
1635408540000|2021-10-28 08:09:00|364.75|363.15|364.56|362.96|364.75|363.15|364.56|362.96|0
1635408560000|2021-10-28 08:09:20|364.36|362.76|364.56|362.96|364.56|362.96|364.36|362.76|0
1635408570000|2021-10-28 08:09:30|364.94|363.34|365.13|363.53|365.13|363.53|364.94|363.34|0
1635408580000|2021-10-28 08:09:40|364.94|363.34|364.94|363.34|365.13|363.53|364.94|363.34|0
1635408590000|2021-10-28 08:09:50|365.13|363.53|365.03|363.43|365.13|363.53|364.94|363.34|0
1635408600000|2021-10-28 08:10:00|364.75|363.15|364.65|363.05|364.75|363.15|364.65|363.05|0
1635408610000|2021-10-28 08:10:10|364.56|362.96|364.56|362.96|364.56|362.96|364.56|362.96|0
1635408620000|2021-10-28 08:10:20|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1635408630000|2021-10-28 08:10:30|364.84|363.24|364.75|363.15|364.84|363.24|364.75|363.15|0
1635408640000|2021-10-28 08:10:40|364.94|363.34|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408670000|2021-10-28 08:11:10|365.13|363.53|364.94|363.34|365.13|363.53|364.94|363.34|0
1635408680000|2021-10-28 08:11:20|365.03|363.43|364.94|363.34|365.03|363.43|364.94|363.34|0
1635408690000|2021-10-28 08:11:30|364.75|363.15|364.75|363.15|364.94|363.34|364.75|363.15|0
1635408700000|2021-10-28 08:11:40|364.56|362.96|364.56|362.96|364.56|362.96|364.56|362.96|0
1635408710000|2021-10-28 08:11:50|364.17|362.57|364.36|362.76|364.36|362.76|364.17|362.57|0
1635408720000|2021-10-28 08:12:00|364.55|362.95|364.75|363.15|364.75|363.15|364.55|362.95|0
1635408730000|2021-10-28 08:12:10|364.94|363.34|364.94|363.34|364.94|363.34|364.84|363.24|0
1635408740000|2021-10-28 08:12:20|364.75|363.15|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408760000|2021-10-28 08:12:40|365.13|363.53|365.13|363.53|365.13|363.53|365.13|363.53|0
1635408770000|2021-10-28 08:12:50|365.32|363.72|364.94|363.34|365.32|363.72|364.94|363.34|0
1635408780000|2021-10-28 08:13:00|365.13|363.53|365.32|363.72|365.32|363.72|365.13|363.53|0
1635408790000|2021-10-28 08:13:10|364.94|363.34|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408800000|2021-10-28 08:13:20|364.84|363.24|364.94|363.34|364.94|363.34|364.75|363.15|0
1635408810000|2021-10-28 08:13:30|364.84|363.24|364.94|363.34|364.94|363.34|364.84|363.24|0
1635408830000|2021-10-28 08:13:50|365.13|363.53|365.32|363.72|365.32|363.72|365.13|363.53|0
1635408840000|2021-10-28 08:14:00|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1635408850000|2021-10-28 08:14:10|364.55|362.95|364.75|363.15|364.75|363.15|364.55|362.95|0
1635408860000|2021-10-28 08:14:20|364.55|362.95|364.94|363.34|364.94|363.34|364.55|362.95|0
1635408870000|2021-10-28 08:14:30|364.55|362.95|364.55|362.95|364.55|362.95|364.55|362.95|0
1635408880000|2021-10-28 08:14:40|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1635408890000|2021-10-28 08:14:50|364.94|363.34|364.55|362.95|364.94|363.34|364.55|362.95|0
1635408900000|2021-10-28 08:15:00|364.94|363.34|364.75|363.15|364.94|363.34|364.55|362.95|0
1635408910000|2021-10-28 08:15:10|364.74|363.14|364.74|363.14|364.74|363.14|364.74|363.14|0
1635408920000|2021-10-28 08:15:20|364.94|363.34|364.55|362.95|364.94|363.34|364.55|362.95|0
1635408930000|2021-10-28 08:15:30|364.65|363.05|364.74|363.14|364.74|363.14|364.65|363.05|0
1635408950000|2021-10-28 08:15:50|363.98|362.38|364.36|362.76|364.36|362.76|363.98|362.38|0
1635408960000|2021-10-28 08:16:00|364.45|362.85|364.55|362.95|364.55|362.95|364.45|362.85|0
1635408970000|2021-10-28 08:16:10|364.17|362.57|364.36|362.76|364.36|362.76|364.17|362.57|0
1635408980000|2021-10-28 08:16:20|364.55|362.95|364.74|363.14|364.74|363.14|364.55|362.95|0
1635408990000|2021-10-28 08:16:30|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635409000000|2021-10-28 08:16:40|364.74|363.14|364.74|363.14|364.74|363.14|364.74|363.14|0
1635409010000|2021-10-28 08:16:50|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635409020000|2021-10-28 08:17:00|364.84|363.24|364.55|362.95|364.84|363.24|364.55|362.95|0
1635409030000|2021-10-28 08:17:10|364.74|363.14|364.74|363.14|364.74|363.14|364.55|362.95|0
1635409040000|2021-10-28 08:17:20|364.94|363.34|364.74|363.14|364.94|363.34|364.74|363.14|0
1635409050000|2021-10-28 08:17:30|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635409060000|2021-10-28 08:17:40|365.13|363.53|365.13|363.53|365.13|363.53|364.94|363.34|0
1635409080000|2021-10-28 08:18:00|364.94|363.34|364.94|363.34|365.13|363.53|364.94|363.34|0
1635409090000|2021-10-28 08:18:10|364.74|363.14|364.74|363.14|364.74|363.14|364.74|363.14|0
1635409100000|2021-10-28 08:18:20|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1635409110000|2021-10-28 08:18:30|364.93|363.33|364.93|363.33|364.93|363.33|364.93|363.33|0
1635409120000|2021-10-28 08:18:40|364.74|363.14|364.55|362.95|364.74|363.14|364.55|362.95|0
1635409130000|2021-10-28 08:18:50|364.64|363.04|364.74|363.14|364.74|363.14|364.64|363.04|0
1635409140000|2021-10-28 08:19:00|364.93|363.33|364.74|363.14|364.93|363.33|364.74|363.14|0
1635409150000|2021-10-28 08:19:10|364.93|363.33|365.51|363.91|365.51|363.91|364.93|363.33|0
1635409170000|2021-10-28 08:19:30|365.41|363.81|365.13|363.53|365.41|363.81|365.13|363.53|0
1635409180000|2021-10-28 08:19:40|365.32|363.72|365.13|363.53|365.32|363.72|365.13|363.53|0
1635409190000|2021-10-28 08:19:50|365.32|363.72|365.32|363.72|365.32|363.72|365.32|363.72|0
1635409200000|2021-10-28 08:20:00|365.13|363.53|364.93|363.33|365.13|363.53|364.93|363.33|0
1635409210000|2021-10-28 08:20:10|364.55|362.95|364.55|362.95|364.55|362.95|364.55|362.95|0
1635409220000|2021-10-28 08:20:20|364.36|362.76|364.74|363.14|364.74|363.14|364.36|362.76|0
1635409240000|2021-10-28 08:20:40|364.93|363.33|364.93|363.33|365.13|363.53|364.93|363.33|0
1635409250000|2021-10-28 08:20:50|365.13|363.53|364.93|363.33|365.13|363.53|364.93|363.33|0
1635409260000|2021-10-28 08:21:00|365.13|363.53|365.13|363.53|365.32|363.72|365.13|363.53|0
1635409270000|2021-10-28 08:21:10|365.32|363.72|365.32|363.72|365.32|363.72|365.32|363.72|0
1635409280000|2021-10-28 08:21:20|365.22|363.62|365.32|363.72|365.32|363.72|365.22|363.62|0
1635409300000|2021-10-28 08:21:40|365.51|363.91|365.51|363.91|365.51|363.91|365.51|363.91|0
1635409310000|2021-10-28 08:21:50|365.32|363.72|365.32|363.72|365.32|363.72|365.32|363.72|0
1635409320000|2021-10-28 08:22:00|365.12|363.52|365.32|363.72|365.32|363.72|365.12|363.52|0
1635409330000|2021-10-28 08:22:10|365.22|363.62|365.12|363.52|365.22|363.62|365.12|363.52|0
1635409340000|2021-10-28 08:22:20|365.32|363.72|364.93|363.33|365.32|363.72|364.93|363.33|0
1635409350000|2021-10-28 08:22:30|365.02|363.42|364.93|363.33|365.02|363.42|364.93|363.33|0
1635409360000|2021-10-28 08:22:40|364.83|363.23|364.83|363.23|364.83|363.23|364.83|363.23|0
1635409370000|2021-10-28 08:22:50|364.93|363.33|365.12|363.52|365.12|363.52|364.93|363.33|0
1635409380000|2021-10-28 08:23:00|364.93|363.33|365.12|363.52|365.12|363.52|364.93|363.33|0
1635409390000|2021-10-28 08:23:10|365.22|363.62|365.32|363.72|365.32|363.72|365.12|363.52|0
1635409400000|2021-10-28 08:23:20|365.22|363.62|365.32|363.72|365.32|363.72|365.22|363.62|0
1635409410000|2021-10-28 08:23:30|365.12|363.52|365.12|363.52|365.32|363.72|365.12|363.52|0
1635409420000|2021-10-28 08:23:40|365.32|363.72|365.51|363.91|365.51|363.91|365.32|363.72|0
1635409430000|2021-10-28 08:23:50|365.32|363.72|365.51|363.91|365.51|363.91|365.32|363.72|0
1635409440000|2021-10-28 08:24:00|365.7|364.1|365.89|364.29|366.08|364.48|365.7|364.1|0
1635409450000|2021-10-28 08:24:10|366.08|364.48|366.08|364.48|366.08|364.48|366.08|364.48|0
1635409460000|2021-10-28 08:24:20|365.98|364.38|366.08|364.48|366.08|364.48|365.98|364.38|0
1635409470000|2021-10-28 08:24:30|365.89|364.29|365.89|364.29|365.98|364.38|365.89|364.29|0
1635409480000|2021-10-28 08:24:40|366.08|364.48|366.08|364.48|366.08|364.48|366.08|364.48|0
1635409490000|2021-10-28 08:24:50|365.89|364.29|366.18|364.58|366.28|364.68|365.89|364.29|0
1635409500000|2021-10-28 08:25:00|366.08|364.48|366.08|364.48|366.28|364.68|366.08|364.48|0
1635409510000|2021-10-28 08:25:10|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1635409520000|2021-10-28 08:25:20|365.51|363.91|365.51|363.91|365.6|364|365.51|363.91|0
1635409530000|2021-10-28 08:25:30|365.6|364|365.6|364|365.6|364|365.6|364|0
1635409540000|2021-10-28 08:25:40|365.51|363.91|365.7|364.1|365.7|364.1|365.51|363.91|0
1635409550000|2021-10-28 08:25:50|365.89|364.29|365.98|364.38|366.08|364.48|365.89|364.29|0
1635409560000|2021-10-28 08:26:00|365.89|364.29|366.08|364.48|366.08|364.48|365.89|364.29|0
1635409580000|2021-10-28 08:26:20|365.89|364.29|366.28|364.68|366.28|364.68|365.89|364.29|0
1635409590000|2021-10-28 08:26:30|366.27|364.67|366.08|364.48|366.27|364.67|366.08|364.48|0
1635409620000|2021-10-28 08:27:00|365.98|364.38|365.7|364.1|365.98|364.38|365.7|364.1|0
1635409630000|2021-10-28 08:27:10|365.6|364|365.7|364.1|365.7|364.1|365.6|364|0
1635409640000|2021-10-28 08:27:20|365.51|363.91|365.7|364.1|365.7|364.1|365.51|363.91|0
1635409650000|2021-10-28 08:27:30|365.51|363.91|365.7|364.1|365.7|364.1|365.51|363.91|0
1635409670000|2021-10-28 08:27:50|366.08|364.48|366.27|364.67|366.27|364.67|366.08|364.48|0
1635409680000|2021-10-28 08:28:00|366.08|364.48|365.98|364.38|366.27|364.67|365.98|364.38|0
1635409690000|2021-10-28 08:28:10|366.08|364.48|366.27|364.67|366.27|364.67|366.08|364.48|0
1635409710000|2021-10-28 08:28:30|366.08|364.48|366.08|364.48|366.08|364.48|365.89|364.29|0
1635409720000|2021-10-28 08:28:40|365.98|364.38|365.98|364.38|366.08|364.48|365.89|364.29|0
1635409730000|2021-10-28 08:28:50|365.89|364.29|365.79|364.19|365.89|364.29|365.79|364.19|0
1635409740000|2021-10-28 08:29:00|365.89|364.29|365.7|364.1|365.89|364.29|365.7|364.1|0
1635409750000|2021-10-28 08:29:10|365.89|364.29|365.7|364.1|365.89|364.29|365.7|364.1|0
1635409760000|2021-10-28 08:29:20|365.6|364|365.5|363.9|365.6|364|365.5|363.9|0
1635409770000|2021-10-28 08:29:30|365.6|364|365.6|364|365.7|364.1|365.5|363.9|0
1635409780000|2021-10-28 08:29:40|365.5|363.9|365.5|363.9|365.5|363.9|365.5|363.9|0
1635409800000|2021-10-28 08:30:00|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1635409820000|2021-10-28 08:30:20|365.89|364.29|365.89|364.29|365.89|364.29|365.89|364.29|0
1635409840000|2021-10-28 08:30:40|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1635409850000|2021-10-28 08:30:50|365.79|364.19|365.89|364.29|365.89|364.29|365.79|364.19|0
1635409870000|2021-10-28 08:31:10|365.79|364.19|365.79|364.19|365.79|364.19|365.79|364.19|0
1635409880000|2021-10-28 08:31:20|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1635409890000|2021-10-28 08:31:30|365.89|364.29|365.89|364.29|365.89|364.29|365.89|364.29|0
1635409900000|2021-10-28 08:31:40|365.79|364.19|366.08|364.48|366.08|364.48|365.79|364.19|0
1635409920000|2021-10-28 08:32:00|366.27|364.67|366.27|364.67|366.46|364.86|366.27|364.67|0
1635409930000|2021-10-28 08:32:10|366.46|364.86|366.27|364.67|366.46|364.86|366.27|364.67|0
1635409950000|2021-10-28 08:32:30|366.08|364.48|366.27|364.67|366.27|364.67|366.08|364.48|0
1635409970000|2021-10-28 08:32:50|366.46|364.86|366.46|364.86|366.46|364.86|366.27|364.67|0
1635409980000|2021-10-28 08:33:00|366.66|365.06|366.46|364.86|366.66|365.06|366.46|364.86|0
1635409990000|2021-10-28 08:33:10|366.27|364.67|366.27|364.67|366.27|364.67|366.27|364.67|0
1635410000000|2021-10-28 08:33:20|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1635410010000|2021-10-28 08:33:30|366.27|364.67|366.36|364.76|366.36|364.76|366.27|364.67|0
1635410020000|2021-10-28 08:33:40|366.46|364.86|366.27|364.67|366.46|364.86|366.27|364.67|0
1635410030000|2021-10-28 08:33:50|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1635410040000|2021-10-28 08:34:00|366.27|364.67|366.27|364.67|366.27|364.67|366.27|364.67|0
1635410070000|2021-10-28 08:34:30|366.46|364.86|366.27|364.67|366.46|364.86|366.27|364.67|0
1635410080000|2021-10-28 08:34:40|366.36|364.76|366.27|364.67|366.36|364.76|366.27|364.67|0
1635410090000|2021-10-28 08:34:50|366.46|364.86|366.55|364.95|366.65|365.05|366.46|364.86|0
1635410100000|2021-10-28 08:35:00|366.65|365.05|366.46|364.86|366.65|365.05|366.46|364.86|0
1635410110000|2021-10-28 08:35:10|366.65|365.05|366.46|364.86|366.65|365.05|366.46|364.86|0
1635410120000|2021-10-28 08:35:20|366.65|365.05|366.46|364.86|366.65|365.05|366.46|364.86|0
1635410130000|2021-10-28 08:35:30|366.65|365.05|366.65|365.05|366.65|365.05|366.65|365.05|0
1635410150000|2021-10-28 08:35:50|366.46|364.86|366.55|364.95|366.55|364.95|366.46|364.86|0
1635410160000|2021-10-28 08:36:00|366.46|364.86|366.46|364.86|366.65|365.05|366.46|364.86|0
1635410170000|2021-10-28 08:36:10|366.65|365.05|366.65|365.05|366.65|365.05|366.65|365.05|0
1635410180000|2021-10-28 08:36:20|366.55|364.95|366.65|365.05|366.65|365.05|366.46|364.86|0
1635410190000|2021-10-28 08:36:30|366.55|364.95|366.65|365.05|366.65|365.05|366.46|364.86|0
1635410220000|2021-10-28 08:37:00|366.85|365.25|366.65|365.05|366.85|365.25|366.65|365.05|0
1635410240000|2021-10-28 08:37:20|366.85|365.25|366.85|365.25|366.85|365.25|366.85|365.25|0
1635410260000|2021-10-28 08:37:40|366.65|365.05|366.65|365.05|366.85|365.25|366.65|365.05|0
1635410280000|2021-10-28 08:38:00|366.85|365.25|366.85|365.25|367.04|365.44|366.85|365.25|0
1635410290000|2021-10-28 08:38:10|366.65|365.05|366.85|365.25|366.85|365.25|366.65|365.05|0
1635410300000|2021-10-28 08:38:20|366.75|365.15|366.75|365.15|366.75|365.15|366.65|365.05|0
1635410310000|2021-10-28 08:38:30|366.65|365.05|366.84|365.24|366.84|365.24|366.65|365.05|0
1635410320000|2021-10-28 08:38:40|367.04|365.44|367.04|365.44|367.04|365.44|367.04|365.44|0
1635410340000|2021-10-28 08:39:00|366.84|365.24|366.84|365.24|366.84|365.24|366.84|365.24|0
1635410350000|2021-10-28 08:39:10|366.65|365.05|366.84|365.24|366.84|365.24|366.65|365.05|0
1635410360000|2021-10-28 08:39:20|367.42|365.82|367.42|365.82|367.42|365.82|367.42|365.82|0
1635410370000|2021-10-28 08:39:30|367.51|365.91|367.42|365.82|367.61|366.01|367.42|365.82|0
1635410380000|2021-10-28 08:39:40|367.61|366.01|367.61|366.01|367.61|366.01|367.61|366.01|0
1635410390000|2021-10-28 08:39:50|367.42|365.82|367.42|365.82|367.42|365.82|367.42|365.82|0
1635410400000|2021-10-28 08:40:00|367.23|365.63|367.04|365.44|367.23|365.63|367.04|365.44|0
1635410410000|2021-10-28 08:40:10|366.84|365.24|366.65|365.05|366.94|365.34|366.65|365.05|0
1635410420000|2021-10-28 08:40:20|366.46|364.86|366.84|365.24|366.84|365.24|366.46|364.86|0
1635410430000|2021-10-28 08:40:30|366.94|365.34|366.94|365.34|366.94|365.34|366.94|365.34|0
1635410440000|2021-10-28 08:40:40|367.23|365.63|367.23|365.63|367.23|365.63|367.23|365.63|0
1635410450000|2021-10-28 08:40:50|367.13|365.53|367.04|365.44|367.13|365.53|367.04|365.44|0
1635410460000|2021-10-28 08:41:00|367.23|365.63|367.04|365.44|367.23|365.63|367.04|365.44|0
1635410470000|2021-10-28 08:41:10|367.13|365.53|367.23|365.63|367.23|365.63|367.04|365.44|0
1635410480000|2021-10-28 08:41:20|367.42|365.82|367.32|365.72|367.42|365.82|367.32|365.72|0
1635410490000|2021-10-28 08:41:30|367.23|365.63|367.23|365.63|367.23|365.63|367.23|365.63|0
1635410500000|2021-10-28 08:41:40|367.32|365.72|367.23|365.63|367.42|365.82|367.23|365.63|0
1635410510000|2021-10-28 08:41:50|367.42|365.82|367.61|366.01|367.61|366.01|367.42|365.82|0
1635410520000|2021-10-28 08:42:00|367.81|366.21|368|366.4|368|366.4|367.81|366.21|0
1635410530000|2021-10-28 08:42:10|368.09|366.49|368|366.4|368.19|366.59|368|366.4|0
1635410540000|2021-10-28 08:42:20|368.19|366.59|368.38|366.78|368.38|366.78|368.19|366.59|0
1635410560000|2021-10-28 08:42:40|368.58|366.98|368.58|366.98|368.58|366.98|368.58|366.98|0
1635410570000|2021-10-28 08:42:50|368.38|366.78|368.77|367.17|368.77|367.17|368.38|366.78|0
1635410580000|2021-10-28 08:43:00|368.96|367.36|368.96|367.36|368.96|367.36|368.77|367.17|0
1635410590000|2021-10-28 08:43:10|369.15|367.55|369.25|367.65|369.25|367.65|369.15|367.55|0
1635410600000|2021-10-28 08:43:20|369.35|367.75|369.35|367.75|369.35|367.75|369.25|367.65|0
1635410610000|2021-10-28 08:43:30|368.96|367.36|369.15|367.55|369.15|367.55|368.96|367.36|0
1635410620000|2021-10-28 08:43:40|369.35|367.75|369.25|367.65|369.35|367.75|369.25|367.65|0
1635410630000|2021-10-28 08:43:50|369.15|367.55|369.15|367.55|369.15|367.55|368.96|367.36|0
1635410640000|2021-10-28 08:44:00|369.05|367.45|369.05|367.45|369.05|367.45|368.96|367.36|0
1635410650000|2021-10-28 08:44:10|369.15|367.55|369.15|367.55|369.15|367.55|368.96|367.36|0
1635410660000|2021-10-28 08:44:20|369.25|367.65|369.35|367.75|369.35|367.75|369.25|367.65|0
1635410670000|2021-10-28 08:44:30|369.15|367.55|369.15|367.55|369.15|367.55|369.15|367.55|0
1635410680000|2021-10-28 08:44:40|369.35|367.75|369.35|367.75|369.35|367.75|369.25|367.65|0
1635410690000|2021-10-28 08:44:50|369.15|367.55|369.15|367.55|369.15|367.55|369.15|367.55|0
1635410700000|2021-10-28 08:45:00|369.35|367.75|369.05|367.45|369.35|367.75|369.05|367.45|0
1635410710000|2021-10-28 08:45:10|368.96|367.36|368.96|367.36|368.96|367.36|368.96|367.36|0
1635410720000|2021-10-28 08:45:20|369.15|367.55|368.96|367.36|369.15|367.55|368.96|367.36|0
1635410730000|2021-10-28 08:45:30|368.77|367.17|368.57|366.97|368.77|367.17|368.57|366.97|0
1635410740000|2021-10-28 08:45:40|368.77|367.17|368.77|367.17|368.77|367.17|368.77|367.17|0
1635410750000|2021-10-28 08:45:50|368.96|367.36|368.96|367.36|368.96|367.36|368.96|367.36|0
1635410770000|2021-10-28 08:46:10|368.77|367.17|368.77|367.17|368.77|367.17|368.77|367.17|0
1635410790000|2021-10-28 08:46:30|368.57|366.97|368.38|366.78|368.57|366.97|368.38|366.78|0
1635410810000|2021-10-28 08:46:50|368.57|366.97|368.57|366.97|368.57|366.97|368.57|366.97|0
1635410820000|2021-10-28 08:47:00|368.38|366.78|368.57|366.97|368.57|366.97|368.38|366.78|0
1635410830000|2021-10-28 08:47:10|368.77|367.17|368.96|367.36|368.96|367.36|368.77|367.17|0
1635410870000|2021-10-28 08:47:50|368.77|367.17|368.77|367.17|368.77|367.17|368.77|367.17|0
1635410880000|2021-10-28 08:48:00|368.96|367.36|368.77|367.17|368.96|367.36|368.77|367.17|0
1635410890000|2021-10-28 08:48:10|368.96|367.36|369.15|367.55|369.15|367.55|368.96|367.36|0
1635410910000|2021-10-28 08:48:30|369.34|367.74|369.54|367.94|369.54|367.94|369.34|367.74|0
1635410930000|2021-10-28 08:48:50|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635410940000|2021-10-28 08:49:00|369.54|367.94|369.34|367.74|369.54|367.94|369.34|367.74|0
1635410950000|2021-10-28 08:49:10|369.24|367.64|369.15|367.55|369.34|367.74|369.15|367.55|0
1635410960000|2021-10-28 08:49:20|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635410970000|2021-10-28 08:49:30|369.54|367.94|369.54|367.94|369.54|367.94|369.54|367.94|0
1635410980000|2021-10-28 08:49:40|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635410990000|2021-10-28 08:49:50|369.54|367.94|369.73|368.13|369.73|368.13|369.54|367.94|0
1635411000000|2021-10-28 08:50:00|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1635411010000|2021-10-28 08:50:10|370.11|368.51|370.11|368.51|370.11|368.51|370.11|368.51|0
1635411020000|2021-10-28 08:50:20|369.73|368.13|369.54|367.94|369.73|368.13|369.54|367.94|0
1635411030000|2021-10-28 08:50:30|369.73|368.13|369.54|367.94|369.73|368.13|369.54|367.94|0
1635411040000|2021-10-28 08:50:40|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635411050000|2021-10-28 08:50:50|369.53|367.93|369.53|367.93|369.53|367.93|369.53|367.93|0
1635411060000|2021-10-28 08:51:00|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635411070000|2021-10-28 08:51:10|369.53|367.93|369.53|367.93|369.53|367.93|369.53|367.93|0
1635411080000|2021-10-28 08:51:20|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635411090000|2021-10-28 08:51:30|369.53|367.93|369.34|367.74|369.53|367.93|369.34|367.74|0
1635411100000|2021-10-28 08:51:40|369.53|367.93|369.34|367.74|369.53|367.93|369.34|367.74|0
1635411110000|2021-10-28 08:51:50|369.53|367.93|369.53|367.93|369.53|367.93|369.53|367.93|0
1635411130000|2021-10-28 08:52:10|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635411140000|2021-10-28 08:52:20|369.53|367.93|369.15|367.55|369.53|367.93|369.15|367.55|0
1635411150000|2021-10-28 08:52:30|368.96|367.36|368.96|367.36|368.96|367.36|368.76|367.16|0
1635411160000|2021-10-28 08:52:40|368.76|367.16|368.76|367.16|368.76|367.16|368.76|367.16|0
1635411210000|2021-10-28 08:53:30|368.95|367.35|368.95|367.35|369.15|367.55|368.95|367.35|0
1635411220000|2021-10-28 08:53:40|369.15|367.55|369.15|367.55|369.15|367.55|369.15|367.55|0
1635411230000|2021-10-28 08:53:50|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635411240000|2021-10-28 08:54:00|369.15|367.55|369.15|367.55|369.15|367.55|369.15|367.55|0
1635411270000|2021-10-28 08:54:30|369.34|367.74|369.34|367.74|369.34|367.74|369.34|367.74|0
1635411280000|2021-10-28 08:54:40|369.53|367.93|369.53|367.93|369.53|367.93|369.53|367.93|0
1635411290000|2021-10-28 08:54:50|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635411320000|2021-10-28 08:55:20|369.92|368.32|369.73|368.13|369.92|368.32|369.73|368.13|0
1635411330000|2021-10-28 08:55:30|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1635411340000|2021-10-28 08:55:40|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635411360000|2021-10-28 08:56:00|369.72|368.12|369.72|368.12|369.72|368.12|369.72|368.12|0
1635411370000|2021-10-28 08:56:10|369.62|368.02|369.72|368.12|369.72|368.12|369.62|368.02|0
1635411380000|2021-10-28 08:56:20|369.92|368.32|369.72|368.12|369.92|368.32|369.72|368.12|0
1635411430000|2021-10-28 08:57:10|369.53|367.93|368.95|367.35|369.53|367.93|368.95|367.35|0
1635411440000|2021-10-28 08:57:20|369.05|367.45|368.95|367.35|369.05|367.45|368.95|367.35|0
1635411450000|2021-10-28 08:57:30|368.76|367.16|368.76|367.16|368.76|367.16|368.76|367.16|0
1635411470000|2021-10-28 08:57:50|368.95|367.35|368.95|367.35|368.95|367.35|368.95|367.35|0
1635411490000|2021-10-28 08:58:10|369.15|367.55|369.15|367.55|369.15|367.55|369.15|367.55|0
1635411500000|2021-10-28 08:58:20|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1635411510000|2021-10-28 08:58:30|368.95|367.35|369.14|367.54|369.14|367.54|368.95|367.35|0
1635411520000|2021-10-28 08:58:40|369.24|367.64|369.14|367.54|369.24|367.64|369.14|367.54|0
1635411560000|2021-10-28 08:59:20|368.95|367.35|368.95|367.35|368.95|367.35|368.95|367.35|0
1635411570000|2021-10-28 08:59:30|369.14|367.54|369.14|367.54|369.14|367.54|368.95|367.35|0
1635411590000|2021-10-28 08:59:50|369.04|367.44|369.14|367.54|369.14|367.54|369.04|367.44|0
1635411600000|2021-10-28 09:00:00|368.95|367.35|369.04|367.44|369.14|367.54|368.95|367.35|0
1635411610000|2021-10-28 09:00:10|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1635411670000|2021-10-28 09:01:10|369.04|367.44|368.95|367.35|369.14|367.54|368.95|367.35|0
1635411690000|2021-10-28 09:01:30|368.76|367.16|368.95|367.35|368.95|367.35|368.76|367.16|0
1635411740000|2021-10-28 09:02:20|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1635411760000|2021-10-28 09:02:40|369.34|367.74|368.95|367.35|369.34|367.74|368.95|367.35|0
1635411790000|2021-10-28 09:03:10|368.76|367.16|368.76|367.16|368.76|367.16|368.76|367.16|0
1635411810000|2021-10-28 09:03:30|368.95|367.35|368.95|367.35|368.95|367.35|368.95|367.35|0
1635411930000|2021-10-28 09:05:30|368.76|367.16|368.56|366.96|368.76|367.16|368.56|366.96|0
1635411940000|2021-10-28 09:05:40|368.76|367.16|368.76|367.16|368.76|367.16|368.76|367.16|0
1635411950000|2021-10-28 09:05:50|368.56|366.96|368.56|366.96|368.56|366.96|368.37|366.77|0
1635411960000|2021-10-28 09:06:00|368.76|367.16|368.95|367.35|368.95|367.35|368.76|367.16|0
1635412100000|2021-10-28 09:08:20|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1635412130000|2021-10-28 09:08:50|368.95|367.35|368.75|367.15|368.95|367.35|368.75|367.15|0
1635412140000|2021-10-28 09:09:00|368.95|367.35|368.95|367.35|368.95|367.35|368.95|367.35|0
1635412160000|2021-10-28 09:09:20|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1635412190000|2021-10-28 09:09:50|368.95|367.35|368.95|367.35|368.95|367.35|368.95|367.35|0
1635412220000|2021-10-28 09:10:20|368.75|367.15|368.95|367.35|368.95|367.35|368.75|367.15|0
1635412250000|2021-10-28 09:10:50|368.75|367.15|368.75|367.15|368.95|367.35|368.75|367.15|0
1635412260000|2021-10-28 09:11:00|368.95|367.35|368.75|367.15|368.95|367.35|368.75|367.15|0
1635412270000|2021-10-28 09:11:10|368.94|367.34|368.94|367.34|368.94|367.34|368.94|367.34|0
1635412330000|2021-10-28 09:12:10|369.14|367.54|368.75|367.15|369.14|367.54|368.75|367.15|0
1635412340000|2021-10-28 09:12:20|368.84|367.24|368.75|367.15|368.84|367.24|368.75|367.15|0
1635412350000|2021-10-28 09:12:30|368.56|366.96|368.56|366.96|368.56|366.96|368.56|366.96|0
1635412380000|2021-10-28 09:13:00|368.37|366.77|368.37|366.77|368.37|366.77|368.37|366.77|0
1635412390000|2021-10-28 09:13:10|368.56|366.96|368.56|366.96|368.56|366.96|368.56|366.96|0
1635412410000|2021-10-28 09:13:30|368.37|366.77|368.46|366.86|368.56|366.96|368.37|366.77|0
1635412420000|2021-10-28 09:13:40|368.37|366.77|368.37|366.77|368.37|366.77|368.37|366.77|0
1635412430000|2021-10-28 09:13:50|368.17|366.57|368.17|366.57|368.17|366.57|368.17|366.57|0
1635412440000|2021-10-28 09:14:00|368.37|366.77|368.56|366.96|368.56|366.96|368.37|366.77|0
1635412450000|2021-10-28 09:14:10|368.75|367.15|368.17|366.57|368.75|367.15|368.17|366.57|0
1635412460000|2021-10-28 09:14:20|367.98|366.38|368.36|366.76|368.36|366.76|367.98|366.38|0
1635412480000|2021-10-28 09:14:40|368.56|366.96|368.56|366.96|368.56|366.96|368.56|366.96|0
1635412490000|2021-10-28 09:14:50|368.75|367.15|368.36|366.76|368.75|367.15|368.36|366.76|0
1635412500000|2021-10-28 09:15:00|368.56|366.96|368.56|366.96|368.56|366.96|368.56|366.96|0
1635412520000|2021-10-28 09:15:20|368.36|366.76|368.36|366.76|368.36|366.76|368.36|366.76|0
1635412530000|2021-10-28 09:15:30|368.17|366.57|368.17|366.57|368.17|366.57|368.17|366.57|0
1635412550000|2021-10-28 09:15:50|367.79|366.19|367.79|366.19|367.79|366.19|367.59|365.99|0
1635412560000|2021-10-28 09:16:00|367.98|366.38|367.98|366.38|367.98|366.38|367.98|366.38|0
1635412570000|2021-10-28 09:16:10|367.79|366.19|367.79|366.19|367.98|366.38|367.79|366.19|0
1635412610000|2021-10-28 09:16:50|367.59|365.99|367.02|365.42|367.59|365.99|367.02|365.42|0
1635412620000|2021-10-28 09:17:00|367.21|365.61|367.21|365.61|367.21|365.61|367.21|365.61|0
1635412640000|2021-10-28 09:17:20|367.02|365.42|367.02|365.42|367.02|365.42|367.02|365.42|0
1635412650000|2021-10-28 09:17:30|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412660000|2021-10-28 09:17:40|367.02|365.42|367.02|365.42|367.02|365.42|367.02|365.42|0
1635412670000|2021-10-28 09:17:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412680000|2021-10-28 09:18:00|366.72|365.12|366.82|365.22|366.82|365.22|366.72|365.12|0
1635412700000|2021-10-28 09:18:20|366.63|365.03|366.82|365.22|366.82|365.22|366.63|365.03|0
1635412720000|2021-10-28 09:18:40|366.63|365.03|367.01|365.41|367.01|365.41|366.63|365.03|0
1635412730000|2021-10-28 09:18:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412750000|2021-10-28 09:19:10|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1635412780000|2021-10-28 09:19:40|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412790000|2021-10-28 09:19:50|366.63|365.03|366.72|365.12|366.72|365.12|366.63|365.03|0
1635412800000|2021-10-28 09:20:00|366.63|365.03|366.63|365.03|366.63|365.03|366.44|364.84|0
1635412850000|2021-10-28 09:20:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412860000|2021-10-28 09:21:00|367.01|365.41|367.01|365.41|367.01|365.41|366.82|365.22|0
1635412880000|2021-10-28 09:21:20|367.21|365.61|367.01|365.41|367.21|365.61|367.01|365.41|0
1635412890000|2021-10-28 09:21:30|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635412920000|2021-10-28 09:22:00|366.91|365.31|366.82|365.22|366.91|365.31|366.82|365.22|0
1635412970000|2021-10-28 09:22:50|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635412980000|2021-10-28 09:23:00|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635413020000|2021-10-28 09:23:40|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1635413040000|2021-10-28 09:24:00|366.82|365.22|366.63|365.03|366.82|365.22|366.63|365.03|0
1635413050000|2021-10-28 09:24:10|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1635413060000|2021-10-28 09:24:20|366.53|364.93|366.43|364.83|366.63|365.03|366.43|364.83|0
1635413080000|2021-10-28 09:24:40|366.53|364.93|366.63|365.03|366.63|365.03|366.53|364.93|0
1635413090000|2021-10-28 09:24:50|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1635413110000|2021-10-28 09:25:10|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1635413120000|2021-10-28 09:25:20|366.82|365.22|366.72|365.12|366.82|365.22|366.63|365.03|0
1635413130000|2021-10-28 09:25:30|366.82|365.22|366.91|365.31|366.91|365.31|366.82|365.22|0
1635413140000|2021-10-28 09:25:40|366.63|365.03|366.82|365.22|366.82|365.22|366.63|365.03|0
1635413170000|2021-10-28 09:26:10|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1635413190000|2021-10-28 09:26:30|366.82|365.22|366.82|365.22|367.01|365.41|366.82|365.22|0
1635413210000|2021-10-28 09:26:50|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635413220000|2021-10-28 09:27:00|366.82|365.22|366.63|365.03|366.82|365.22|366.63|365.03|0
1635413230000|2021-10-28 09:27:10|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635413240000|2021-10-28 09:27:20|367.01|365.41|366.82|365.22|367.01|365.41|366.82|365.22|0
1635413280000|2021-10-28 09:28:00|367.01|365.41|367.01|365.41|367.2|365.6|367.01|365.41|0
1635413290000|2021-10-28 09:28:10|367.2|365.6|367.2|365.6|367.2|365.6|367.01|365.41|0
1635413330000|2021-10-28 09:28:50|367.01|365.41|366.82|365.22|367.01|365.41|366.82|365.22|0
1635413340000|2021-10-28 09:29:00|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635413350000|2021-10-28 09:29:10|366.82|365.22|367.01|365.41|367.01|365.41|366.82|365.22|0
1635413360000|2021-10-28 09:29:20|366.82|365.22|366.82|365.22|367.01|365.41|366.82|365.22|0
1635413370000|2021-10-28 09:29:30|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635413380000|2021-10-28 09:29:40|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635413390000|2021-10-28 09:29:50|366.91|365.31|366.82|365.22|366.91|365.31|366.82|365.22|0
1635413400000|2021-10-28 09:30:00|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635413410000|2021-10-28 09:30:10|366.82|365.22|366.82|365.22|367.01|365.41|366.82|365.22|0
1635413430000|2021-10-28 09:30:30|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1635413450000|2021-10-28 09:30:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1635413460000|2021-10-28 09:31:00|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1635413470000|2021-10-28 09:31:10|366.43|364.83|366.43|364.83|366.43|364.83|366.24|364.64|0
1635413510000|2021-10-28 09:31:50|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1635413520000|2021-10-28 09:32:00|366.14|364.54|366.24|364.64|366.24|364.64|366.05|364.45|0
1635413530000|2021-10-28 09:32:10|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1635413550000|2021-10-28 09:32:30|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1635413570000|2021-10-28 09:32:50|366.14|364.54|366.14|364.54|366.14|364.54|366.14|364.54|0
1635413580000|2021-10-28 09:33:00|366.24|364.64|366.05|364.45|366.24|364.64|366.05|364.45|0
1635413590000|2021-10-28 09:33:10|366.14|364.54|366.14|364.54|366.14|364.54|366.14|364.54|0
1635413600000|2021-10-28 09:33:20|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1635413610000|2021-10-28 09:33:30|366.33|364.73|366.24|364.64|366.33|364.73|366.24|364.64|0
1635413620000|2021-10-28 09:33:40|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1635413640000|2021-10-28 09:34:00|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1635413650000|2021-10-28 09:34:10|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1635413660000|2021-10-28 09:34:20|366.33|364.73|366.24|364.64|366.43|364.83|366.24|364.64|0
1635413670000|2021-10-28 09:34:30|366.14|364.54|366.24|364.64|366.24|364.64|366.14|364.54|0
1635413680000|2021-10-28 09:34:40|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1635413690000|2021-10-28 09:34:50|365.85|364.25|365.66|364.06|365.85|364.25|365.66|364.06|0
1635413710000|2021-10-28 09:35:10|365.28|363.68|365.47|363.87|365.47|363.87|365.28|363.68|0
1635413720000|2021-10-28 09:35:20|365.28|363.68|365.47|363.87|365.47|363.87|365.28|363.68|0
1635413740000|2021-10-28 09:35:40|365.66|364.06|365.66|364.06|365.66|364.06|365.66|364.06|0
1635413750000|2021-10-28 09:35:50|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1635413760000|2021-10-28 09:36:00|365.75|364.15|365.75|364.15|365.85|364.25|365.75|364.15|0
1635413770000|2021-10-28 09:36:10|365.85|364.25|365.66|364.06|365.85|364.25|365.66|364.06|0
1635413810000|2021-10-28 09:36:50|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1635413830000|2021-10-28 09:37:10|365.66|364.06|365.66|364.06|365.66|364.06|365.66|364.06|0
1635413840000|2021-10-28 09:37:20|365.47|363.87|365.66|364.06|365.66|364.06|365.47|363.87|0
1635413850000|2021-10-28 09:37:30|365.85|364.25|366.04|364.44|366.04|364.44|365.85|364.25|0
1635413860000|2021-10-28 09:37:40|365.85|364.25|365.66|364.06|365.85|364.25|365.66|364.06|0
1635413870000|2021-10-28 09:37:50|365.47|363.87|365.66|364.06|365.66|364.06|365.47|363.87|0
1635413880000|2021-10-28 09:38:00|365.47|363.87|365.47|363.87|365.47|363.87|365.47|363.87|0
1635413890000|2021-10-28 09:38:10|365.56|363.96|365.66|364.06|365.66|364.06|365.56|363.96|0
1635413900000|2021-10-28 09:38:20|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1635413920000|2021-10-28 09:38:40|365.66|364.06|365.66|364.06|365.66|364.06|365.66|364.06|0
1635413930000|2021-10-28 09:38:50|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1635413940000|2021-10-28 09:39:00|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1635413950000|2021-10-28 09:39:10|365.85|364.25|366.04|364.44|366.04|364.44|365.85|364.25|0
1635413960000|2021-10-28 09:39:20|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1635413970000|2021-10-28 09:39:30|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1635413980000|2021-10-28 09:39:40|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1635413990000|2021-10-28 09:39:50|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1635414000000|2021-10-28 09:40:00|366.43|364.83|366.62|365.02|366.81|365.21|366.43|364.83|0
1635414010000|2021-10-28 09:40:10|366.71|365.11|366.71|365.11|366.71|365.11|366.71|365.11|0
1635414020000|2021-10-28 09:40:20|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1635414030000|2021-10-28 09:40:30|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1635414040000|2021-10-28 09:40:40|366.81|365.21|366.81|365.21|366.81|365.21|366.81|365.21|0
1635414060000|2021-10-28 09:41:00|366.62|365.02|366.81|365.21|366.81|365.21|366.62|365.02|0
1635414070000|2021-10-28 09:41:10|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1635414080000|2021-10-28 09:41:20|366.42|364.82|366.62|365.02|366.62|365.02|366.42|364.82|0
1635414090000|2021-10-28 09:41:30|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1635414110000|2021-10-28 09:41:50|367|365.4|367|365.4|367|365.4|367|365.4|0
1635414120000|2021-10-28 09:42:00|367.19|365.59|367.39|365.79|367.39|365.79|367.19|365.59|0
1635414130000|2021-10-28 09:42:10|367.19|365.59|367|365.4|367.19|365.59|367|365.4|0
1635414140000|2021-10-28 09:42:20|366.81|365.21|366.81|365.21|366.81|365.21|366.81|365.21|0
1635414170000|2021-10-28 09:42:50|366.62|365.02|367|365.4|367|365.4|366.62|365.02|0
1635414180000|2021-10-28 09:43:00|366.81|365.21|367|365.4|367|365.4|366.81|365.21|0
1635414200000|2021-10-28 09:43:20|367.19|365.59|367.19|365.59|367.19|365.59|367.19|365.59|0
1635414220000|2021-10-28 09:43:40|367|365.4|367|365.4|367|365.4|367|365.4|0
1635414230000|2021-10-28 09:43:50|367.19|365.59|367.19|365.59|367.19|365.59|367.09|365.49|0
1635414250000|2021-10-28 09:44:10|367.09|365.49|367.09|365.49|367.09|365.49|367.09|365.49|0
1635414260000|2021-10-28 09:44:20|367.19|365.59|366.81|365.21|367.19|365.59|366.81|365.21|0
1635414280000|2021-10-28 09:44:40|366.62|365.02|366.62|365.02|366.62|365.02|366.42|364.82|0
1635414290000|2021-10-28 09:44:50|366.81|365.21|366.71|365.11|366.81|365.21|366.71|365.11|0
1635414300000|2021-10-28 09:45:00|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1635414310000|2021-10-28 09:45:10|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1635414320000|2021-10-28 09:45:20|366.71|365.11|366.81|365.21|366.81|365.21|366.71|365.11|0
1635414340000|2021-10-28 09:45:40|366.71|365.11|366.61|365.01|366.71|365.11|366.61|365.01|0
1635414350000|2021-10-28 09:45:50|366.71|365.11|366.81|365.21|366.81|365.21|366.71|365.11|0
1635414360000|2021-10-28 09:46:00|366.61|365.01|366.81|365.21|366.81|365.21|366.61|365.01|0
1635414390000|2021-10-28 09:46:30|367|365.4|367|365.4|367|365.4|367|365.4|0
1635414400000|2021-10-28 09:46:40|366.81|365.21|366.81|365.21|366.81|365.21|366.81|365.21|0
1635414420000|2021-10-28 09:47:00|367|365.4|367|365.4|367|365.4|367|365.4|0
1635414450000|2021-10-28 09:47:30|366.81|365.21|366.61|365.01|366.81|365.21|366.61|365.01|0
1635414480000|2021-10-28 09:48:00|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1635414490000|2021-10-28 09:48:10|366.51|364.91|366.61|365.01|366.61|365.01|366.51|364.91|0
1635414500000|2021-10-28 09:48:20|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1635414510000|2021-10-28 09:48:30|366.23|364.63|366.32|364.72|366.32|364.72|366.23|364.63|0
1635414520000|2021-10-28 09:48:40|366.23|364.63|366.04|364.44|366.23|364.63|366.04|364.44|0
1635414530000|2021-10-28 09:48:50|366.23|364.63|366.04|364.44|366.23|364.63|366.04|364.44|0
1635414540000|2021-10-28 09:49:00|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1635414570000|2021-10-28 09:49:30|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1635414580000|2021-10-28 09:49:40|365.84|364.24|365.84|364.24|366.04|364.44|365.84|364.24|0
1635414590000|2021-10-28 09:49:50|366.04|364.44|366.23|364.63|366.23|364.63|366.04|364.44|0
1635414600000|2021-10-28 09:50:00|366.13|364.53|366.32|364.72|366.32|364.72|366.13|364.53|0
1635414610000|2021-10-28 09:50:10|366.23|364.63|366.32|364.72|366.32|364.72|366.23|364.63|0
1635414620000|2021-10-28 09:50:20|366.42|364.82|366.32|364.72|366.42|364.82|366.32|364.72|0
1635414630000|2021-10-28 09:50:30|366.42|364.82|366.32|364.72|366.42|364.82|366.32|364.72|0
1635414640000|2021-10-28 09:50:40|366.42|364.82|366.61|365.01|366.61|365.01|366.42|364.82|0
1635414650000|2021-10-28 09:50:50|366.51|364.91|366.8|365.2|366.8|365.2|366.51|364.91|0
1635414660000|2021-10-28 09:51:00|367|365.4|367|365.4|367|365.4|367|365.4|0
1635414690000|2021-10-28 09:51:30|367.19|365.59|367.38|365.78|367.38|365.78|367.19|365.59|0
1635414700000|2021-10-28 09:51:40|367.19|365.59|367|365.4|367.19|365.59|367|365.4|0
1635414720000|2021-10-28 09:52:00|366.8|365.2|367.19|365.59|367.19|365.59|366.8|365.2|0
1635414760000|2021-10-28 09:52:40|367|365.4|366.8|365.2|367|365.4|366.8|365.2|0
1635414770000|2021-10-28 09:52:50|366.61|365.01|366.42|364.82|366.61|365.01|366.42|364.82|0
1635414780000|2021-10-28 09:53:00|366.61|365.01|366.8|365.2|366.8|365.2|366.61|365.01|0
1635414790000|2021-10-28 09:53:10|366.7|365.1|366.8|365.2|366.8|365.2|366.7|365.1|0
1635414800000|2021-10-28 09:53:20|366.61|365.01|366.61|365.01|366.61|365.01|366.61|365.01|0
1635414820000|2021-10-28 09:53:40|366.42|364.82|366.23|364.63|366.42|364.82|366.23|364.63|0
1635414830000|2021-10-28 09:53:50|366.03|364.43|366.23|364.63|366.23|364.63|366.03|364.43|0
1635414850000|2021-10-28 09:54:10|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1635414860000|2021-10-28 09:54:20|366.13|364.53|366.03|364.43|366.23|364.63|366.03|364.43|0
1635414870000|2021-10-28 09:54:30|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1635414880000|2021-10-28 09:54:40|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1635414890000|2021-10-28 09:54:50|366.23|364.63|366.23|364.63|366.42|364.82|366.23|364.63|0
1635414900000|2021-10-28 09:55:00|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1635414920000|2021-10-28 09:55:20|366.61|365.01|366.61|365.01|366.61|365.01|366.42|364.82|0
1635414940000|2021-10-28 09:55:40|366.7|365.1|366.99|365.39|366.99|365.39|366.7|365.1|0
1635414950000|2021-10-28 09:55:50|366.8|365.2|366.99|365.39|366.99|365.39|366.8|365.2|0
1635414960000|2021-10-28 09:56:00|367.19|365.59|367.38|365.78|367.38|365.78|367.19|365.59|0
1635414970000|2021-10-28 09:56:10|367.57|365.97|367.57|365.97|367.57|365.97|367.38|365.78|0
1635414980000|2021-10-28 09:56:20|367.38|365.78|367.38|365.78|367.57|365.97|367.38|365.78|0
1635415000000|2021-10-28 09:56:40|367.57|365.97|367.38|365.78|367.57|365.97|367.38|365.78|0
1635415020000|2021-10-28 09:57:00|367.19|365.59|367.38|365.78|367.38|365.78|367.19|365.59|0
1635415030000|2021-10-28 09:57:10|367.28|365.68|367.28|365.68|367.38|365.78|367.19|365.59|0
1635415040000|2021-10-28 09:57:20|366.99|365.39|366.99|365.39|366.99|365.39|366.99|365.39|0
1635415050000|2021-10-28 09:57:30|367.19|365.59|367.19|365.59|367.19|365.59|367.19|365.59|0
1635415070000|2021-10-28 09:57:50|366.99|365.39|366.99|365.39|367.19|365.59|366.99|365.39|0
1635415080000|2021-10-28 09:58:00|367.19|365.59|366.99|365.39|367.19|365.59|366.99|365.39|0
1635415100000|2021-10-28 09:58:20|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415110000|2021-10-28 09:58:30|367.08|365.48|366.99|365.39|367.08|365.48|366.99|365.39|0
1635415120000|2021-10-28 09:58:40|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415150000|2021-10-28 09:59:10|367.38|365.78|367.38|365.78|367.38|365.78|367.38|365.78|0
1635415160000|2021-10-28 09:59:20|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1635415170000|2021-10-28 09:59:30|367.76|366.16|367.76|366.16|367.76|366.16|367.76|366.16|0
1635415180000|2021-10-28 09:59:40|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1635415200000|2021-10-28 10:00:00|367.38|365.78|367.38|365.78|367.38|365.78|367.18|365.58|0
1635415220000|2021-10-28 10:00:20|367.47|365.87|367.57|365.97|367.57|365.97|367.47|365.87|0
1635415230000|2021-10-28 10:00:30|367.47|365.87|367.57|365.97|367.57|365.97|367.38|365.78|0
1635415240000|2021-10-28 10:00:40|367.38|365.78|367.38|365.78|367.38|365.78|367.38|365.78|0
1635415250000|2021-10-28 10:00:50|367.18|365.58|366.99|365.39|367.18|365.58|366.99|365.39|0
1635415260000|2021-10-28 10:01:00|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415270000|2021-10-28 10:01:10|367.38|365.78|367.38|365.78|367.38|365.78|367.38|365.78|0
1635415280000|2021-10-28 10:01:20|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415290000|2021-10-28 10:01:30|366.99|365.39|366.99|365.39|366.99|365.39|366.99|365.39|0
1635415300000|2021-10-28 10:01:40|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415310000|2021-10-28 10:01:50|366.99|365.39|366.8|365.2|366.99|365.39|366.8|365.2|0
1635415330000|2021-10-28 10:02:10|366.89|365.29|366.99|365.39|366.99|365.39|366.8|365.2|0
1635415350000|2021-10-28 10:02:30|367.57|365.97|367.76|366.16|367.76|366.16|367.57|365.97|0
1635415360000|2021-10-28 10:02:40|367.57|365.97|368.04|366.44|368.04|366.44|367.57|365.97|0
1635415370000|2021-10-28 10:02:50|367.95|366.35|367.95|366.35|367.95|366.35|367.76|366.16|0
1635415380000|2021-10-28 10:03:00|367.76|366.16|367.76|366.16|367.95|366.35|367.76|366.16|0
1635415390000|2021-10-28 10:03:10|367.57|365.97|367.57|365.97|367.76|366.16|367.57|365.97|0
1635415400000|2021-10-28 10:03:20|367.37|365.77|367.57|365.97|367.57|365.97|367.37|365.77|0
1635415410000|2021-10-28 10:03:30|367.37|365.77|366.99|365.39|367.37|365.77|366.99|365.39|0
1635415420000|2021-10-28 10:03:40|367.18|365.58|367.27|365.67|367.27|365.67|367.18|365.58|0
1635415430000|2021-10-28 10:03:50|367.37|365.77|367.37|365.77|367.37|365.77|367.37|365.77|0
1635415440000|2021-10-28 10:04:00|367.18|365.58|367.37|365.77|367.37|365.77|367.18|365.58|0
1635415470000|2021-10-28 10:04:30|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1635415500000|2021-10-28 10:05:00|367.76|366.16|367.76|366.16|367.76|366.16|367.76|366.16|0
1635415510000|2021-10-28 10:05:10|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1635415520000|2021-10-28 10:05:20|367.47|365.87|367.57|365.97|367.57|365.97|367.47|365.87|0
1635415550000|2021-10-28 10:05:50|367.47|365.87|367.37|365.77|367.57|365.97|367.37|365.77|0
1635415570000|2021-10-28 10:06:10|367.47|365.87|367.57|365.97|367.57|365.97|367.47|365.87|0
1635415580000|2021-10-28 10:06:20|367.76|366.16|367.76|366.16|367.76|366.16|367.76|366.16|0
1635415590000|2021-10-28 10:06:30|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1635415610000|2021-10-28 10:06:50|367.56|365.96|367.56|365.96|367.56|365.96|367.56|365.96|0
1635415620000|2021-10-28 10:07:00|367.37|365.77|367.37|365.77|367.37|365.77|367.37|365.77|0
1635415630000|2021-10-28 10:07:10|367.56|365.96|367.56|365.96|367.56|365.96|367.56|365.96|0
1635415650000|2021-10-28 10:07:30|367.46|365.86|367.37|365.77|367.46|365.86|367.37|365.77|0
1635415660000|2021-10-28 10:07:40|367.27|365.67|367.37|365.77|367.37|365.77|367.27|365.67|0
1635415670000|2021-10-28 10:07:50|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1635415720000|2021-10-28 10:08:40|367.37|365.77|367.37|365.77|367.37|365.77|367.37|365.77|0
1635415730000|2021-10-28 10:08:50|367.56|365.96|367.56|365.96|367.56|365.96|367.56|365.96|0
1635415740000|2021-10-28 10:09:00|367.66|366.06|367.76|366.16|367.76|366.16|367.56|365.96|0
1635415750000|2021-10-28 10:09:10|367.66|366.06|367.76|366.16|367.76|366.16|367.66|366.06|0
1635415760000|2021-10-28 10:09:20|367.66|366.06|367.76|366.16|367.76|366.16|367.66|366.06|0
1635415800000|2021-10-28 10:10:00|367.95|366.35|367.95|366.35|367.95|366.35|367.76|366.16|0
1635415820000|2021-10-28 10:10:20|367.56|365.96|367.56|365.96|367.56|365.96|367.56|365.96|0
1635415840000|2021-10-28 10:10:40|367.46|365.86|367.37|365.77|367.46|365.86|367.37|365.77|0
1635415850000|2021-10-28 10:10:50|367.56|365.96|367.18|365.58|367.56|365.96|367.18|365.58|0
1635415860000|2021-10-28 10:11:00|366.51|364.91|366.51|364.91|366.51|364.91|366.51|364.91|0
1635415870000|2021-10-28 10:11:10|366.41|364.81|366.51|364.91|366.51|364.91|366.41|364.81|0
1635415910000|2021-10-28 10:11:50|366.12|364.52|366.12|364.52|366.12|364.52|366.12|364.52|0
1635415920000|2021-10-28 10:12:00|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1635415940000|2021-10-28 10:12:20|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635415950000|2021-10-28 10:12:30|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1635415960000|2021-10-28 10:12:40|365.74|364.14|365.93|364.33|365.93|364.33|365.74|364.14|0
1635415970000|2021-10-28 10:12:50|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635415980000|2021-10-28 10:13:00|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1635415990000|2021-10-28 10:13:10|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635416020000|2021-10-28 10:13:40|365.93|364.33|365.93|364.33|365.93|364.33|365.83|364.23|0
1635416050000|2021-10-28 10:14:10|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635416120000|2021-10-28 10:15:20|365.93|364.33|365.74|364.14|365.93|364.33|365.74|364.14|0
1635416150000|2021-10-28 10:15:50|365.83|364.23|365.64|364.04|365.83|364.23|365.64|364.04|0
1635416160000|2021-10-28 10:16:00|365.74|364.14|365.74|364.14|365.74|364.14|365.64|364.04|0
1635416180000|2021-10-28 10:16:20|365.54|363.94|365.54|363.94|365.54|363.94|365.54|363.94|0
1635416190000|2021-10-28 10:16:30|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635416200000|2021-10-28 10:16:40|365.54|363.94|365.54|363.94|365.54|363.94|365.54|363.94|0
1635416210000|2021-10-28 10:16:50|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1635416220000|2021-10-28 10:17:00|366.12|364.52|366.12|364.52|366.12|364.52|366.12|364.52|0
1635416240000|2021-10-28 10:17:20|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1635416250000|2021-10-28 10:17:30|366.12|364.52|366.12|364.52|366.12|364.52|366.12|364.52|0
1635416280000|2021-10-28 10:18:00|366.21|364.61|366.12|364.52|366.21|364.61|366.12|364.52|0
1635416290000|2021-10-28 10:18:10|366.31|364.71|366.31|364.71|366.31|364.71|366.12|364.52|0
1635416330000|2021-10-28 10:18:50|366.51|364.91|366.31|364.71|366.51|364.91|366.31|364.71|0
1635416340000|2021-10-28 10:19:00|366.51|364.91|366.51|364.91|366.51|364.91|366.51|364.91|0
1635416350000|2021-10-28 10:19:10|366.7|365.1|366.6|365|366.7|365.1|366.51|364.91|0
1635416360000|2021-10-28 10:19:20|366.7|365.1|366.7|365.1|366.7|365.1|366.7|365.1|0
1635416380000|2021-10-28 10:19:40|366.51|364.91|366.51|364.91|366.51|364.91|366.51|364.91|0
1635416410000|2021-10-28 10:20:10|366.7|365.1|366.7|365.1|366.7|365.1|366.7|365.1|0
1635416450000|2021-10-28 10:20:50|366.79|365.19|366.79|365.19|366.79|365.19|366.79|365.19|0
1635416460000|2021-10-28 10:21:00|366.7|365.1|366.7|365.1|366.7|365.1|366.7|365.1|0
1635416490000|2021-10-28 10:21:30|366.79|365.19|366.89|365.29|366.89|365.29|366.79|365.19|0
1635416510000|2021-10-28 10:21:50|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1635416530000|2021-10-28 10:22:10|366.89|365.29|366.89|365.29|366.89|365.29|366.89|365.29|0
1635416560000|2021-10-28 10:22:40|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1635416590000|2021-10-28 10:23:10|366.98|365.38|366.89|365.29|366.98|365.38|366.89|365.29|0
1635416630000|2021-10-28 10:23:50|366.98|365.38|367.08|365.48|367.08|365.48|366.98|365.38|0
1635416650000|2021-10-28 10:24:10|366.89|365.29|366.89|365.29|366.89|365.29|366.89|365.29|0
1635416670000|2021-10-28 10:24:30|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1635416730000|2021-10-28 10:25:30|366.89|365.29|366.89|365.29|366.89|365.29|366.89|365.29|0
1635416770000|2021-10-28 10:26:10|367.08|365.48|367.27|365.67|367.27|365.67|367.08|365.48|0
1635416850000|2021-10-28 10:27:30|367.46|365.86|367.46|365.86|367.46|365.86|367.46|365.86|0
1635416880000|2021-10-28 10:28:00|367.27|365.67|367.46|365.86|367.46|365.86|367.27|365.67|0
1635416900000|2021-10-28 10:28:20|367.36|365.76|367.36|365.76|367.36|365.76|367.36|365.76|0
1635416910000|2021-10-28 10:28:30|367.46|365.86|367.66|366.06|367.66|366.06|367.46|365.86|0
1635416950000|2021-10-28 10:29:10|367.75|366.15|367.85|366.25|367.85|366.25|367.66|366.06|0
1635416970000|2021-10-28 10:29:30|368.04|366.44|367.85|366.25|368.04|366.44|367.85|366.25|0
1635417010000|2021-10-28 10:30:10|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635417030000|2021-10-28 10:30:30|367.85|366.25|367.85|366.25|367.85|366.25|367.85|366.25|0
1635417040000|2021-10-28 10:30:40|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635417080000|2021-10-28 10:31:20|367.85|366.25|367.85|366.25|367.85|366.25|367.85|366.25|0
1635417100000|2021-10-28 10:31:40|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635417120000|2021-10-28 10:32:00|367.85|366.25|367.85|366.25|368.04|366.44|367.85|366.25|0
1635417130000|2021-10-28 10:32:10|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635417140000|2021-10-28 10:32:20|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635417160000|2021-10-28 10:32:40|368.13|366.53|367.94|366.34|368.23|366.63|367.94|366.34|0
1635417170000|2021-10-28 10:32:50|367.85|366.25|367.85|366.25|367.85|366.25|367.85|366.25|0
1635417180000|2021-10-28 10:33:00|368.04|366.44|368.43|366.83|368.43|366.83|368.04|366.44|0
1635417190000|2021-10-28 10:33:10|368.23|366.63|368.04|366.44|368.23|366.63|368.04|366.44|0
1635417200000|2021-10-28 10:33:20|368.13|366.53|368.04|366.44|368.23|366.63|368.04|366.44|0
1635417210000|2021-10-28 10:33:30|368.13|366.53|368.23|366.63|368.23|366.63|368.13|366.53|0
1635417230000|2021-10-28 10:33:50|368.43|366.83|368.23|366.63|368.43|366.83|368.23|366.63|0
1635417260000|2021-10-28 10:34:20|368.81|367.21|368.81|367.21|368.81|367.21|368.81|367.21|0
1635417270000|2021-10-28 10:34:30|368.62|367.02|368.62|367.02|368.62|367.02|368.62|367.02|0
1635417280000|2021-10-28 10:34:40|368.81|367.21|368.81|367.21|368.81|367.21|368.81|367.21|0
1635417290000|2021-10-28 10:34:50|368.62|367.02|368.43|366.83|368.62|367.02|368.43|366.83|0
1635417320000|2021-10-28 10:35:20|368.33|366.73|368.23|366.63|368.33|366.73|368.23|366.63|0
1635417330000|2021-10-28 10:35:30|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417340000|2021-10-28 10:35:40|368.04|366.44|368.43|366.83|368.43|366.83|368.04|366.44|0
1635417380000|2021-10-28 10:36:20|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1635417480000|2021-10-28 10:38:00|368.62|367.02|368.62|367.02|368.62|367.02|368.62|367.02|0
1635417510000|2021-10-28 10:38:30|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1635417520000|2021-10-28 10:38:40|368.23|366.63|368.04|366.44|368.23|366.63|368.04|366.44|0
1635417530000|2021-10-28 10:38:50|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635417540000|2021-10-28 10:39:00|368.04|366.44|368.04|366.44|368.04|366.44|368.04|366.44|0
1635417550000|2021-10-28 10:39:10|368.23|366.63|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417560000|2021-10-28 10:39:20|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417570000|2021-10-28 10:39:30|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417580000|2021-10-28 10:39:40|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417620000|2021-10-28 10:40:20|368.04|366.44|368.23|366.63|368.23|366.63|368.04|366.44|0
1635417660000|2021-10-28 10:41:00|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1635417670000|2021-10-28 10:41:10|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1635417720000|2021-10-28 10:42:00|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1635417770000|2021-10-28 10:42:50|368.61|367.01|368.61|367.01|368.61|367.01|368.61|367.01|0
1635417830000|2021-10-28 10:43:50|368.81|367.21|368.81|367.21|368.81|367.21|368.81|367.21|0
1635417840000|2021-10-28 10:44:00|369|367.4|369|367.4|369|367.4|369|367.4|0
1635417860000|2021-10-28 10:44:20|368.9|367.3|369|367.4|369|367.4|368.9|367.3|0
1635417900000|2021-10-28 10:45:00|369.19|367.59|369.39|367.79|369.39|367.79|369.19|367.59|0
1635417940000|2021-10-28 10:45:40|369.19|367.59|368.81|367.21|369.19|367.59|368.81|367.21|0
1635417950000|2021-10-28 10:45:50|369|367.4|369|367.4|369|367.4|369|367.4|0
1635417970000|2021-10-28 10:46:10|369.19|367.59|369.19|367.59|369.19|367.59|369.09|367.49|0
1635417980000|2021-10-28 10:46:20|369|367.4|369|367.4|369|367.4|369|367.4|0
1635417990000|2021-10-28 10:46:30|369.09|367.49|369.19|367.59|369.19|367.59|369.09|367.49|0
1635418000000|2021-10-28 10:46:40|369.39|367.79|369.39|367.79|369.39|367.79|369.39|367.79|0
1635418010000|2021-10-28 10:46:50|369.77|368.17|369.77|368.17|369.77|368.17|369.77|368.17|0
1635418030000|2021-10-28 10:47:10|369.58|367.98|369.77|368.17|369.77|368.17|369.58|367.98|0
1635418050000|2021-10-28 10:47:30|369.96|368.36|369.77|368.17|369.96|368.36|369.77|368.17|0
1635418060000|2021-10-28 10:47:40|369.96|368.36|369.96|368.36|369.96|368.36|369.96|368.36|0
1635418070000|2021-10-28 10:47:50|369.77|368.17|369.77|368.17|369.77|368.17|369.77|368.17|0
1635418080000|2021-10-28 10:48:00|369.86|368.26|369.96|368.36|369.96|368.36|369.77|368.17|0
1635418100000|2021-10-28 10:48:20|370.16|368.56|370.16|368.56|370.16|368.56|370.16|368.56|0
1635418120000|2021-10-28 10:48:40|369.96|368.36|369.77|368.17|369.96|368.36|369.77|368.17|0
1635418170000|2021-10-28 10:49:30|369.96|368.36|369.96|368.36|369.96|368.36|369.96|368.36|0
1635418180000|2021-10-28 10:49:40|370.16|368.56|370.16|368.56|370.16|368.56|370.16|368.56|0
1635418200000|2021-10-28 10:50:00|369.96|368.36|369.96|368.36|369.96|368.36|369.96|368.36|0
1635418220000|2021-10-28 10:50:20|369.77|368.17|369.77|368.17|369.77|368.17|369.77|368.17|0
1635418290000|2021-10-28 10:51:30|370.16|368.56|370.16|368.56|370.16|368.56|370.16|368.56|0
1635418310000|2021-10-28 10:51:50|370.35|368.75|370.16|368.56|370.35|368.75|370.16|368.56|0
1635418320000|2021-10-28 10:52:00|370.35|368.75|370.35|368.75|370.35|368.75|370.35|368.75|0
1635418330000|2021-10-28 10:52:10|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1635418340000|2021-10-28 10:52:20|370.35|368.75|370.16|368.56|370.35|368.75|370.16|368.56|0
1635418360000|2021-10-28 10:52:40|370.35|368.75|370.16|368.56|370.35|368.75|370.16|368.56|0
1635418370000|2021-10-28 10:52:50|370.35|368.75|370.35|368.75|370.35|368.75|370.35|368.75|0
1635418380000|2021-10-28 10:53:00|370.54|368.94|370.35|368.75|370.54|368.94|370.35|368.75|0
1635418400000|2021-10-28 10:53:20|370.16|368.56|370.16|368.56|370.16|368.56|370.16|368.56|0
1635418420000|2021-10-28 10:53:40|370.15|368.55|370.15|368.55|370.15|368.55|370.15|368.55|0
1635418430000|2021-10-28 10:53:50|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635418440000|2021-10-28 10:54:00|370.74|369.14|370.74|369.14|370.74|369.14|370.74|369.14|0
1635418470000|2021-10-28 10:54:30|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635418480000|2021-10-28 10:54:40|371.12|369.52|371.32|369.72|371.32|369.72|371.12|369.52|0
1635418490000|2021-10-28 10:54:50|371.12|369.52|371.12|369.52|371.12|369.52|371.12|369.52|0
1635418500000|2021-10-28 10:55:00|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1635418510000|2021-10-28 10:55:10|371.12|369.52|371.12|369.52|371.12|369.52|371.12|369.52|0
1635418530000|2021-10-28 10:55:30|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635418540000|2021-10-28 10:55:40|371.12|369.52|371.12|369.52|371.12|369.52|371.12|369.52|0
1635418550000|2021-10-28 10:55:50|371.32|369.72|371.32|369.72|371.32|369.72|371.32|369.72|0
1635418580000|2021-10-28 10:56:20|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1635418590000|2021-10-28 10:56:30|370.54|368.94|370.73|369.13|370.73|369.13|370.54|368.94|0
1635418610000|2021-10-28 10:56:50|370.93|369.33|371.12|369.52|371.12|369.52|370.73|369.13|0
1635418630000|2021-10-28 10:57:10|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1635418640000|2021-10-28 10:57:20|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1635418660000|2021-10-28 10:57:40|370.54|368.94|370.73|369.13|370.93|369.33|370.54|368.94|0
1635418670000|2021-10-28 10:57:50|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1635418680000|2021-10-28 10:58:00|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1635418690000|2021-10-28 10:58:10|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1635418720000|2021-10-28 10:58:40|370.93|369.33|370.93|369.33|370.93|369.33|370.73|369.13|0
1635418740000|2021-10-28 10:59:00|370.83|369.23|371.51|369.91|371.51|369.91|370.83|369.23|0
1635418750000|2021-10-28 10:59:10|371.31|369.71|371.89|370.29|371.89|370.29|371.31|369.71|0
1635418780000|2021-10-28 10:59:40|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1635418790000|2021-10-28 10:59:50|371.51|369.91|371.51|369.91|371.51|369.91|371.51|369.91|0
1635418800000|2021-10-28 11:00:00|371.7|370.1|371.7|370.1|371.89|370.29|371.7|370.1|0
1635418810000|2021-10-28 11:00:10|371.79|370.19|371.7|370.1|371.79|370.19|371.7|370.1|0
1635418820000|2021-10-28 11:00:20|371.51|369.91|371.51|369.91|371.51|369.91|371.51|369.91|0
1635418830000|2021-10-28 11:00:30|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1635418860000|2021-10-28 11:01:00|371.51|369.91|371.51|369.91|371.7|370.1|371.51|369.91|0
1635418870000|2021-10-28 11:01:10|371.31|369.71|371.31|369.71|371.31|369.71|371.31|369.71|0
1635418880000|2021-10-28 11:01:20|371.51|369.91|371.51|369.91|371.51|369.91|371.51|369.91|0
1635418890000|2021-10-28 11:01:30|371.7|370.1|371.51|369.91|371.7|370.1|371.51|369.91|0
1635418900000|2021-10-28 11:01:40|371.31|369.71|371.31|369.71|371.31|369.71|371.31|369.71|0
1635418910000|2021-10-28 11:01:50|371.51|369.91|371.51|369.91|371.51|369.91|371.51|369.91|0
1635418920000|2021-10-28 11:02:00|371.7|370.1|371.51|369.91|371.7|370.1|371.51|369.91|0
1635418930000|2021-10-28 11:02:10|371.7|370.1|371.51|369.91|371.7|370.1|371.51|369.91|0
1635419000000|2021-10-28 11:03:20|371.5|369.9|371.5|369.9|371.5|369.9|371.5|369.9|0
1635419010000|2021-10-28 11:03:30|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1635419040000|2021-10-28 11:04:00|371.89|370.29|371.5|369.9|371.89|370.29|371.5|369.9|0
1635419060000|2021-10-28 11:04:20|371.7|370.1|371.5|369.9|371.7|370.1|371.5|369.9|0
1635419070000|2021-10-28 11:04:30|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1635419090000|2021-10-28 11:04:50|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419100000|2021-10-28 11:05:00|372.09|370.49|372.09|370.49|372.09|370.49|372.09|370.49|0
1635419110000|2021-10-28 11:05:10|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419130000|2021-10-28 11:05:30|372.09|370.49|372.09|370.49|372.09|370.49|371.89|370.29|0
1635419140000|2021-10-28 11:05:40|371.89|370.29|372.09|370.49|372.09|370.49|371.89|370.29|0
1635419150000|2021-10-28 11:05:50|372.28|370.68|372.28|370.68|372.28|370.68|372.28|370.68|0
1635419160000|2021-10-28 11:06:00|372.47|370.87|372.28|370.68|372.47|370.87|372.28|370.68|0
1635419170000|2021-10-28 11:06:10|372.08|370.48|372.28|370.68|372.28|370.68|372.08|370.48|0
1635419180000|2021-10-28 11:06:20|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1635419190000|2021-10-28 11:06:30|372.28|370.68|372.28|370.68|372.28|370.68|372.28|370.68|0
1635419200000|2021-10-28 11:06:40|372.08|370.48|371.89|370.29|372.08|370.48|371.89|370.29|0
1635419210000|2021-10-28 11:06:50|372.08|370.48|371.89|370.29|372.08|370.48|371.89|370.29|0
1635419220000|2021-10-28 11:07:00|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419230000|2021-10-28 11:07:10|371.89|370.29|371.7|370.1|371.89|370.29|371.7|370.1|0
1635419240000|2021-10-28 11:07:20|371.6|370|371.7|370.1|371.7|370.1|371.6|370|0
1635419250000|2021-10-28 11:07:30|371.5|369.9|371.5|369.9|371.5|369.9|371.5|369.9|0
1635419260000|2021-10-28 11:07:40|371.4|369.8|371.31|369.71|371.4|369.8|371.31|369.71|0
1635419270000|2021-10-28 11:07:50|371.4|369.8|371.31|369.71|371.4|369.8|371.31|369.71|0
1635419280000|2021-10-28 11:08:00|371.4|369.8|371.7|370.1|371.7|370.1|371.4|369.8|0
1635419290000|2021-10-28 11:08:10|371.89|370.29|372.08|370.48|372.08|370.48|371.89|370.29|0
1635419310000|2021-10-28 11:08:30|372.47|370.87|372.67|371.07|372.67|371.07|372.47|370.87|0
1635419320000|2021-10-28 11:08:40|372.47|370.87|372.28|370.68|372.47|370.87|372.28|370.68|0
1635419340000|2021-10-28 11:09:00|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419350000|2021-10-28 11:09:10|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1635419360000|2021-10-28 11:09:20|372.08|370.48|372.86|371.26|372.86|371.26|372.08|370.48|0
1635419370000|2021-10-28 11:09:30|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1635419380000|2021-10-28 11:09:40|372.86|371.26|372.86|371.26|372.86|371.26|372.86|371.26|0
1635419390000|2021-10-28 11:09:50|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1635419400000|2021-10-28 11:10:00|372.86|371.26|372.86|371.26|372.86|371.26|372.86|371.26|0
1635419410000|2021-10-28 11:10:10|373.44|371.84|373.44|371.84|373.44|371.84|373.44|371.84|0
1635419420000|2021-10-28 11:10:20|373.25|371.65|373.25|371.65|373.25|371.65|373.25|371.65|0
1635419430000|2021-10-28 11:10:30|373.44|371.84|373.05|371.45|373.44|371.84|373.05|371.45|0
1635419440000|2021-10-28 11:10:40|372.86|371.26|372.86|371.26|372.86|371.26|372.86|371.26|0
1635419470000|2021-10-28 11:11:10|372.95|371.35|372.95|371.35|372.95|371.35|372.95|371.35|0
1635419480000|2021-10-28 11:11:20|372.86|371.26|372.86|371.26|372.86|371.26|372.86|371.26|0
1635419510000|2021-10-28 11:11:50|373.05|371.45|373.05|371.45|373.05|371.45|373.05|371.45|0
1635419520000|2021-10-28 11:12:00|373.25|371.65|373.25|371.65|373.25|371.65|373.25|371.65|0
1635419540000|2021-10-28 11:12:20|373.05|371.45|372.86|371.26|373.05|371.45|372.86|371.26|0
1635419550000|2021-10-28 11:12:30|373.05|371.45|372.47|370.87|373.05|371.45|372.47|370.87|0
1635419570000|2021-10-28 11:12:50|372.28|370.68|372.08|370.48|372.28|370.68|372.08|370.48|0
1635419590000|2021-10-28 11:13:10|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419600000|2021-10-28 11:13:20|371.98|370.38|372.08|370.48|372.08|370.48|371.98|370.38|0
1635419610000|2021-10-28 11:13:30|371.89|370.29|371.79|370.19|371.89|370.29|371.79|370.19|0
1635419620000|2021-10-28 11:13:40|371.89|370.29|371.69|370.09|371.89|370.29|371.69|370.09|0
1635419630000|2021-10-28 11:13:50|371.89|370.29|371.69|370.09|371.89|370.29|371.69|370.09|0
1635419640000|2021-10-28 11:14:00|371.89|370.29|371.69|370.09|371.89|370.29|371.69|370.09|0
1635419650000|2021-10-28 11:14:10|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419660000|2021-10-28 11:14:20|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419700000|2021-10-28 11:15:00|372.27|370.67|372.08|370.48|372.27|370.67|372.08|370.48|0
1635419730000|2021-10-28 11:15:30|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419740000|2021-10-28 11:15:40|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419760000|2021-10-28 11:16:00|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1635419780000|2021-10-28 11:16:20|371.98|370.38|372.08|370.48|372.08|370.48|371.98|370.38|0
1635419790000|2021-10-28 11:16:30|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635419800000|2021-10-28 11:16:40|372.47|370.87|372.47|370.87|372.47|370.87|372.47|370.87|0
1635419810000|2021-10-28 11:16:50|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635419820000|2021-10-28 11:17:00|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419830000|2021-10-28 11:17:10|372.27|370.67|372.08|370.48|372.27|370.67|371.88|370.28|0
1635419850000|2021-10-28 11:17:30|371.88|370.28|371.88|370.28|371.88|370.28|371.88|370.28|0
1635419870000|2021-10-28 11:17:50|372.08|370.48|372.08|370.48|372.08|370.48|371.88|370.28|0
1635419880000|2021-10-28 11:18:00|371.98|370.38|371.88|370.28|371.98|370.38|371.88|370.28|0
1635419930000|2021-10-28 11:18:50|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635419950000|2021-10-28 11:19:10|371.88|370.28|372.08|370.48|372.08|370.48|371.88|370.28|0
1635420000000|2021-10-28 11:20:00|371.98|370.38|372.08|370.48|372.08|370.48|371.98|370.38|0
1635420010000|2021-10-28 11:20:10|372.27|370.67|372.08|370.48|372.27|370.67|372.08|370.48|0
1635420030000|2021-10-28 11:20:30|372.27|370.67|372.08|370.48|372.27|370.67|372.08|370.48|0
1635420050000|2021-10-28 11:20:50|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420060000|2021-10-28 11:21:00|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635420070000|2021-10-28 11:21:10|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420090000|2021-10-28 11:21:30|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635420110000|2021-10-28 11:21:50|371.88|370.28|372.27|370.67|372.27|370.67|371.88|370.28|0
1635420120000|2021-10-28 11:22:00|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635420140000|2021-10-28 11:22:20|371.88|370.28|371.88|370.28|371.88|370.28|371.88|370.28|0
1635420160000|2021-10-28 11:22:40|372.08|370.48|372.08|370.48|372.08|370.48|372.08|370.48|0
1635420200000|2021-10-28 11:23:20|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420230000|2021-10-28 11:23:50|372.08|370.48|372.27|370.67|372.27|370.67|372.08|370.48|0
1635420240000|2021-10-28 11:24:00|372.46|370.86|372.27|370.67|372.46|370.86|372.27|370.67|0
1635420270000|2021-10-28 11:24:30|372.07|370.47|371.88|370.28|372.07|370.47|371.88|370.28|0
1635420280000|2021-10-28 11:24:40|372.07|370.47|372.07|370.47|372.27|370.67|372.07|370.47|0
1635420290000|2021-10-28 11:24:50|372.27|370.67|372.07|370.47|372.27|370.67|372.07|370.47|0
1635420300000|2021-10-28 11:25:00|372.27|370.67|372.07|370.47|372.27|370.67|372.07|370.47|0
1635420310000|2021-10-28 11:25:10|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420340000|2021-10-28 11:25:40|372.46|370.86|372.46|370.86|372.46|370.86|372.46|370.86|0
1635420350000|2021-10-28 11:25:50|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1635420360000|2021-10-28 11:26:00|372.46|370.86|372.27|370.67|372.46|370.86|372.07|370.47|0
1635420370000|2021-10-28 11:26:10|372.46|370.86|372.46|370.86|372.46|370.86|372.46|370.86|0
1635420380000|2021-10-28 11:26:20|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420400000|2021-10-28 11:26:40|372.46|370.86|372.46|370.86|372.46|370.86|372.46|370.86|0
1635420420000|2021-10-28 11:27:00|372.66|371.06|372.46|370.86|372.66|371.06|372.46|370.86|0
1635420430000|2021-10-28 11:27:10|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420440000|2021-10-28 11:27:20|372.07|370.47|372.27|370.67|372.27|370.67|372.07|370.47|0
1635420490000|2021-10-28 11:28:10|372.07|370.47|372.27|370.67|372.27|370.67|372.07|370.47|0
1635420510000|2021-10-28 11:28:30|372.07|370.47|372.07|370.47|372.27|370.67|372.07|370.47|0
1635420540000|2021-10-28 11:29:00|372.27|370.67|372.27|370.67|372.27|370.67|372.27|370.67|0
1635420550000|2021-10-28 11:29:10|372.07|370.47|371.88|370.28|372.07|370.47|371.88|370.28|0
1635420590000|2021-10-28 11:29:50|372.07|370.47|372.07|370.47|372.07|370.47|372.07|370.47|0
1635420600000|2021-10-28 11:30:00|371.88|370.28|371.3|369.7|371.88|370.28|371.3|369.7|0
1635420610000|2021-10-28 11:30:10|371.1|369.5|371.3|369.7|371.3|369.7|371.1|369.5|0
1635420620000|2021-10-28 11:30:20|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635420630000|2021-10-28 11:30:30|371.3|369.7|371.49|369.89|371.49|369.89|371.3|369.7|0
1635420640000|2021-10-28 11:30:40|371.58|369.98|371.49|369.89|371.68|370.08|371.49|369.89|0
1635420650000|2021-10-28 11:30:50|371.3|369.7|371.3|369.7|371.3|369.7|371.3|369.7|0
1635420670000|2021-10-28 11:31:10|371.1|369.5|371.1|369.5|371.1|369.5|371.1|369.5|0
1635420680000|2021-10-28 11:31:20|371.3|369.7|371.3|369.7|371.3|369.7|371.3|369.7|0
1635420710000|2021-10-28 11:31:50|371.68|370.08|371.68|370.08|371.68|370.08|371.68|370.08|0
1635420720000|2021-10-28 11:32:00|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635420730000|2021-10-28 11:32:10|371.3|369.7|371.49|369.89|371.49|369.89|371.3|369.7|0
1635420740000|2021-10-28 11:32:20|371.39|369.79|371.39|369.79|371.49|369.89|371.3|369.7|0
1635420750000|2021-10-28 11:32:30|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635420760000|2021-10-28 11:32:40|371.3|369.7|371.1|369.5|371.3|369.7|371.1|369.5|0
1635420770000|2021-10-28 11:32:50|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635420780000|2021-10-28 11:33:00|371.1|369.5|371.1|369.5|371.1|369.5|371.1|369.5|0
1635420800000|2021-10-28 11:33:20|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635420820000|2021-10-28 11:33:40|371.39|369.79|371.29|369.69|371.39|369.79|371.29|369.69|0
1635420840000|2021-10-28 11:34:00|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635420850000|2021-10-28 11:34:10|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635420870000|2021-10-28 11:34:30|371.1|369.5|371.29|369.69|371.29|369.69|371.1|369.5|0
1635420880000|2021-10-28 11:34:40|371.1|369.5|371.1|369.5|371.1|369.5|371.1|369.5|0
1635420920000|2021-10-28 11:35:20|371.29|369.69|371.49|369.89|371.49|369.89|371.29|369.69|0
1635420930000|2021-10-28 11:35:30|371.68|370.08|371.58|369.98|371.68|370.08|371.49|369.89|0
1635420940000|2021-10-28 11:35:40|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635420950000|2021-10-28 11:35:50|371.68|370.08|372.07|370.47|372.07|370.47|371.68|370.08|0
1635420960000|2021-10-28 11:36:00|371.87|370.27|371.87|370.27|371.87|370.27|371.87|370.27|0
1635420980000|2021-10-28 11:36:20|372.07|370.47|372.07|370.47|372.07|370.47|372.07|370.47|0
1635420990000|2021-10-28 11:36:30|371.87|370.27|372.07|370.47|372.07|370.47|371.87|370.27|0
1635421010000|2021-10-28 11:36:50|371.87|370.27|371.68|370.08|371.87|370.27|371.68|370.08|0
1635421020000|2021-10-28 11:37:00|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635421030000|2021-10-28 11:37:10|371.58|369.98|371.49|369.89|371.58|369.98|371.49|369.89|0
1635421040000|2021-10-28 11:37:20|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635421050000|2021-10-28 11:37:30|371.39|369.79|371.29|369.69|371.39|369.79|371.29|369.69|0
1635421060000|2021-10-28 11:37:40|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1635421070000|2021-10-28 11:37:50|371.58|369.98|371.49|369.89|371.58|369.98|371.49|369.89|0
1635421080000|2021-10-28 11:38:00|371.68|370.08|371.49|369.89|371.68|370.08|371.49|369.89|0
1635421090000|2021-10-28 11:38:10|371.68|370.08|371.68|370.08|371.68|370.08|371.68|370.08|0
1635421100000|2021-10-28 11:38:20|371.87|370.27|371.87|370.27|371.87|370.27|371.87|370.27|0
1635421110000|2021-10-28 11:38:30|371.68|370.08|371.77|370.17|371.77|370.17|371.68|370.08|0
1635421120000|2021-10-28 11:38:40|371.87|370.27|371.87|370.27|371.87|370.27|371.87|370.27|0
1635421130000|2021-10-28 11:38:50|371.68|370.08|371.87|370.27|371.87|370.27|371.68|370.08|0
1635421140000|2021-10-28 11:39:00|371.68|370.08|371.68|370.08|371.68|370.08|371.68|370.08|0
1635421150000|2021-10-28 11:39:10|371.77|370.17|371.87|370.27|371.87|370.27|371.77|370.17|0
1635421180000|2021-10-28 11:39:40|371.68|370.08|371.68|370.08|371.68|370.08|371.68|370.08|0
1635421190000|2021-10-28 11:39:50|371.58|369.98|371.68|370.08|371.68|370.08|371.58|369.98|0
1635421200000|2021-10-28 11:40:00|371.48|369.88|371.48|369.88|371.58|369.98|371.48|369.88|0
1635421210000|2021-10-28 11:40:10|371.58|369.98|371.48|369.88|371.58|369.98|371.48|369.88|0
1635421230000|2021-10-28 11:40:30|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635421250000|2021-10-28 11:40:50|371.1|369.5|371.29|369.69|371.29|369.69|371.1|369.5|0
1635421260000|2021-10-28 11:41:00|371.1|369.5|371.1|369.5|371.1|369.5|371.1|369.5|0
1635421270000|2021-10-28 11:41:10|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635421300000|2021-10-28 11:41:40|371.19|369.59|371.29|369.69|371.29|369.69|371.1|369.5|0
1635421320000|2021-10-28 11:42:00|371.1|369.5|371.1|369.5|371.1|369.5|371.1|369.5|0
1635421330000|2021-10-28 11:42:10|370.9|369.3|371.1|369.5|371.1|369.5|370.9|369.3|0
1635421340000|2021-10-28 11:42:20|370.9|369.3|371|369.4|371|369.4|370.9|369.3|0
1635421350000|2021-10-28 11:42:30|371.1|369.5|370.71|369.11|371.1|369.5|370.71|369.11|0
1635421360000|2021-10-28 11:42:40|370.9|369.3|370.71|369.11|370.9|369.3|370.71|369.11|0
1635421370000|2021-10-28 11:42:50|370.9|369.3|370.8|369.2|370.9|369.3|370.8|369.2|0
1635421380000|2021-10-28 11:43:00|370.9|369.3|370.9|369.3|370.9|369.3|370.9|369.3|0
1635421390000|2021-10-28 11:43:10|370.71|369.11|370.71|369.11|370.71|369.11|370.71|369.11|0
1635421400000|2021-10-28 11:43:20|370.9|369.3|370.71|369.11|370.9|369.3|370.71|369.11|0
1635421410000|2021-10-28 11:43:30|370.8|369.2|370.8|369.2|370.8|369.2|370.8|369.2|0
1635421420000|2021-10-28 11:43:40|370.9|369.3|370.8|369.2|370.9|369.3|370.8|369.2|0
1635421430000|2021-10-28 11:43:50|370.9|369.3|370.71|369.11|371.1|369.5|370.71|369.11|0
1635421440000|2021-10-28 11:44:00|370.9|369.3|371.29|369.69|371.29|369.69|370.9|369.3|0
1635421450000|2021-10-28 11:44:10|371.09|369.49|371.09|369.49|371.09|369.49|371.09|369.49|0
1635421460000|2021-10-28 11:44:20|370.51|368.91|370.51|368.91|370.51|368.91|370.51|368.91|0
1635421470000|2021-10-28 11:44:30|370.41|368.81|370.32|368.72|370.41|368.81|370.32|368.72|0
1635421480000|2021-10-28 11:44:40|370.51|368.91|370.71|369.11|370.71|369.11|370.51|368.91|0
1635421490000|2021-10-28 11:44:50|370.61|369.01|370.61|369.01|370.71|369.11|370.61|369.01|0
1635421500000|2021-10-28 11:45:00|370.51|368.91|370.71|369.11|370.71|369.11|370.51|368.91|0
1635421510000|2021-10-28 11:45:10|370.51|368.91|370.71|369.11|370.71|369.11|370.51|368.91|0
1635421520000|2021-10-28 11:45:20|370.9|369.3|371.29|369.69|371.29|369.69|370.9|369.3|0
1635421560000|2021-10-28 11:46:00|371.09|369.49|371.29|369.69|371.29|369.69|371.09|369.49|0
1635421570000|2021-10-28 11:46:10|371.48|369.88|371.09|369.49|371.48|369.88|371.09|369.49|0
1635421580000|2021-10-28 11:46:20|371.48|369.88|371.48|369.88|371.48|369.88|371.29|369.69|0
1635421590000|2021-10-28 11:46:30|371.29|369.69|371.67|370.07|371.67|370.07|371.29|369.69|0
1635421600000|2021-10-28 11:46:40|371.48|369.88|371.48|369.88|371.48|369.88|371.48|369.88|0
1635421610000|2021-10-28 11:46:50|371.29|369.69|370.9|369.3|371.29|369.69|370.9|369.3|0
1635421620000|2021-10-28 11:47:00|371.29|369.69|370.9|369.3|371.29|369.69|370.9|369.3|0
1635421630000|2021-10-28 11:47:10|370.8|369.2|370.9|369.3|370.9|369.3|370.8|369.2|0
1635421640000|2021-10-28 11:47:20|370.99|369.39|371.09|369.49|371.09|369.49|370.9|369.3|0
1635421650000|2021-10-28 11:47:30|370.9|369.3|370.9|369.3|370.99|369.39|370.9|369.3|0
1635421660000|2021-10-28 11:47:40|371.09|369.49|370.99|369.39|371.09|369.49|370.99|369.39|0
1635421670000|2021-10-28 11:47:50|371.09|369.49|370.99|369.39|371.09|369.49|370.99|369.39|0
1635421680000|2021-10-28 11:48:00|371.09|369.49|370.9|369.3|371.09|369.49|370.9|369.3|0
1635421690000|2021-10-28 11:48:10|371.09|369.49|370.9|369.3|371.09|369.49|370.9|369.3|0
1635421700000|2021-10-28 11:48:20|371.09|369.49|371.09|369.49|371.09|369.49|371.09|369.49|0
1635421710000|2021-10-28 11:48:30|371.29|369.69|371.09|369.49|371.29|369.69|371.09|369.49|0
1635421720000|2021-10-28 11:48:40|371.29|369.69|371.09|369.49|371.29|369.69|371.09|369.49|0
1635421730000|2021-10-28 11:48:50|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635421740000|2021-10-28 11:49:00|371.48|369.88|371.48|369.88|371.48|369.88|371.48|369.88|0
1635421750000|2021-10-28 11:49:10|371.29|369.69|371.48|369.88|371.48|369.88|371.29|369.69|0
1635421760000|2021-10-28 11:49:20|371.29|369.69|371.29|369.69|371.29|369.69|371.29|369.69|0
1635421770000|2021-10-28 11:49:30|371.09|369.49|370.9|369.3|371.09|369.49|370.9|369.3|0
1635421790000|2021-10-28 11:49:50|371.09|369.49|370.9|369.3|371.09|369.49|370.9|369.3|0
1635421800000|2021-10-28 11:50:00|370.7|369.1|370.9|369.3|370.9|369.3|370.7|369.1|0
1635421810000|2021-10-28 11:50:10|371.09|369.49|371.48|369.88|371.48|369.88|371.09|369.49|0
1635421820000|2021-10-28 11:50:20|371.29|369.69|371.29|369.69|371.29|369.69|371.09|369.49|0
1635421830000|2021-10-28 11:50:30|371.09|369.49|371.09|369.49|371.09|369.49|371.09|369.49|0
1635421850000|2021-10-28 11:50:50|370.9|369.3|370.9|369.3|371.09|369.49|370.9|369.3|0
1635421860000|2021-10-28 11:51:00|370.99|369.39|370.7|369.1|370.99|369.39|370.7|369.1|0
1635421870000|2021-10-28 11:51:10|370.9|369.3|371.09|369.49|371.09|369.49|370.9|369.3|0
1635421880000|2021-10-28 11:51:20|370.9|369.3|371.09|369.49|371.09|369.49|370.9|369.3|0
1635421890000|2021-10-28 11:51:30|370.9|369.3|370.9|369.3|370.9|369.3|370.9|369.3|0
1635421920000|2021-10-28 11:52:00|370.7|369.1|370.7|369.1|370.7|369.1|370.7|369.1|0
1635421930000|2021-10-28 11:52:10|370.51|368.91|370.51|368.91|370.7|369.1|370.51|368.91|0
1635421940000|2021-10-28 11:52:20|370.7|369.1|370.7|369.1|370.7|369.1|370.7|369.1|0
1635421950000|2021-10-28 11:52:30|370.9|369.3|370.9|369.3|370.9|369.3|370.9|369.3|0
1635421960000|2021-10-28 11:52:40|370.7|369.1|370.7|369.1|370.7|369.1|370.51|368.91|0
1635421980000|2021-10-28 11:53:00|370.51|368.91|370.51|368.91|370.51|368.91|370.51|368.91|0
1635422010000|2021-10-28 11:53:30|370.7|369.1|370.7|369.1|370.7|369.1|370.7|369.1|0
1635422020000|2021-10-28 11:53:40|370.6|369|370.7|369.1|370.7|369.1|370.6|369|0
1635422040000|2021-10-28 11:54:00|370.51|368.91|370.31|368.71|370.51|368.91|370.31|368.71|0
1635422050000|2021-10-28 11:54:10|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1635422060000|2021-10-28 11:54:20|369.93|368.33|369.93|368.33|369.93|368.33|369.93|368.33|0
1635422080000|2021-10-28 11:54:40|369.73|368.13|369.73|368.13|369.73|368.13|369.54|367.94|0
1635422090000|2021-10-28 11:54:50|369.54|367.94|369.44|367.84|369.54|367.94|369.44|367.84|0
1635422100000|2021-10-28 11:55:00|369.54|367.94|369.54|367.94|369.54|367.94|369.54|367.94|0
1635422110000|2021-10-28 11:55:10|369.73|368.13|369.93|368.33|369.93|368.33|369.73|368.13|0
1635422120000|2021-10-28 11:55:20|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1635422130000|2021-10-28 11:55:30|370.31|368.71|370.12|368.52|370.31|368.71|370.12|368.52|0
1635422150000|2021-10-28 11:55:50|370.21|368.61|370.31|368.71|370.31|368.71|370.21|368.61|0
1635422160000|2021-10-28 11:56:00|370.51|368.91|370.12|368.52|370.51|368.91|370.12|368.52|0
1635422170000|2021-10-28 11:56:10|370.31|368.71|370.31|368.71|370.31|368.71|370.31|368.71|0
1635422180000|2021-10-28 11:56:20|370.51|368.91|370.51|368.91|370.51|368.91|370.51|368.91|0
1635422190000|2021-10-28 11:56:30|370.7|369.1|370.89|369.29|370.89|369.29|370.7|369.1|0
1635422210000|2021-10-28 11:56:50|371.09|369.49|370.89|369.29|371.09|369.49|370.89|369.29|0
1635422220000|2021-10-28 11:57:00|371.09|369.49|370.89|369.29|371.09|369.49|370.89|369.29|0
1635422230000|2021-10-28 11:57:10|371.09|369.49|370.89|369.29|371.09|369.49|370.89|369.29|0
1635422240000|2021-10-28 11:57:20|370.7|369.1|370.7|369.1|370.7|369.1|370.7|369.1|0
1635422250000|2021-10-28 11:57:30|370.6|369|370.6|369|370.6|369|370.6|369|0
1635422260000|2021-10-28 11:57:40|370.7|369.1|370.51|368.91|370.7|369.1|370.51|368.91|0
1635422270000|2021-10-28 11:57:50|370.6|369|370.7|369.1|370.7|369.1|370.51|368.91|0
1635422280000|2021-10-28 11:58:00|370.6|369|370.6|369|370.7|369.1|370.51|368.91|0
1635422290000|2021-10-28 11:58:10|370.51|368.91|370.51|368.91|370.7|369.1|370.51|368.91|0
1635422300000|2021-10-28 11:58:20|370.31|368.71|370.31|368.71|370.31|368.71|370.31|368.71|0
1635422310000|2021-10-28 11:58:30|370.41|368.81|370.31|368.71|370.41|368.81|370.31|368.71|0
1635422340000|2021-10-28 11:59:00|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1635422350000|2021-10-28 11:59:10|370.02|368.42|369.93|368.33|370.12|368.52|369.93|368.33|0
1635422360000|2021-10-28 11:59:20|370.02|368.42|370.12|368.52|370.12|368.52|370.02|368.42|0
1635422370000|2021-10-28 11:59:30|370.02|368.42|369.92|368.32|370.12|368.52|369.92|368.32|0
1635422400000|2021-10-28 12:00:00|370.12|368.52|370.02|368.42|370.12|368.52|370.02|368.42|0
1635422410000|2021-10-28 12:00:10|369.92|368.32|370.31|368.71|370.31|368.71|369.92|368.32|0
1635422420000|2021-10-28 12:00:20|370.12|368.52|370.12|368.52|370.31|368.71|370.12|368.52|0
1635422430000|2021-10-28 12:00:30|370.31|368.71|370.31|368.71|370.31|368.71|370.31|368.71|0
1635422440000|2021-10-28 12:00:40|370.5|368.9|370.31|368.71|370.5|368.9|370.31|368.71|0
1635422450000|2021-10-28 12:00:50|370.5|368.9|370.31|368.71|370.5|368.9|370.31|368.71|0
1635422460000|2021-10-28 12:01:00|370.5|368.9|370.31|368.71|370.5|368.9|370.31|368.71|0
1635422480000|2021-10-28 12:01:20|370.21|368.61|370.31|368.71|370.31|368.71|370.21|368.61|0
1635422490000|2021-10-28 12:01:30|370.12|368.52|369.92|368.32|370.12|368.52|369.92|368.32|0
1635422500000|2021-10-28 12:01:40|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1635422520000|2021-10-28 12:02:00|370.31|368.71|370.12|368.52|370.31|368.71|370.12|368.52|0
1635422540000|2021-10-28 12:02:20|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1635422550000|2021-10-28 12:02:30|369.73|368.13|369.73|368.13|369.73|368.13|369.73|368.13|0
1635422560000|2021-10-28 12:02:40|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1635422570000|2021-10-28 12:02:50|369.73|368.13|369.92|368.32|369.92|368.32|369.73|368.13|0
1635422580000|2021-10-28 12:03:00|369.73|368.13|369.92|368.32|369.92|368.32|369.73|368.13|0
1635422600000|2021-10-28 12:03:20|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1635422610000|2021-10-28 12:03:30|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1635422630000|2021-10-28 12:03:50|369.73|368.13|369.54|367.94|369.73|368.13|369.54|367.94|0
1635422640000|2021-10-28 12:04:00|369.73|368.13|369.92|368.32|369.92|368.32|369.73|368.13|0
1635422650000|2021-10-28 12:04:10|369.73|368.13|369.92|368.32|369.92|368.32|369.73|368.13|0
1635422670000|2021-10-28 12:04:30|369.73|368.13|369.92|368.32|369.92|368.32|369.73|368.13|0
1635422700000|2021-10-28 12:05:00|370.12|368.52|370.01|368.41|370.12|368.52|369.92|368.32|0
1635422710000|2021-10-28 12:05:10|369.92|368.32|370.31|368.71|370.31|368.71|369.92|368.32|0
1635422720000|2021-10-28 12:05:20|370.5|368.9|370.7|369.1|370.89|369.29|370.5|368.9|0
1635422730000|2021-10-28 12:05:30|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635422760000|2021-10-28 12:06:00|371.08|369.48|371.08|369.48|371.08|369.48|370.89|369.29|0
1635422770000|2021-10-28 12:06:10|371.28|369.68|371.28|369.68|371.47|369.87|371.28|369.68|0
1635422780000|2021-10-28 12:06:20|371.08|369.48|371.28|369.68|371.28|369.68|371.08|369.48|0
1635422800000|2021-10-28 12:06:40|371.08|369.48|371.08|369.48|371.28|369.68|371.08|369.48|0
1635422820000|2021-10-28 12:07:00|371.28|369.68|371.08|369.48|371.28|369.68|371.08|369.48|0
1635422830000|2021-10-28 12:07:10|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635422840000|2021-10-28 12:07:20|370.69|369.09|370.69|369.09|370.69|369.09|370.69|369.09|0
1635422850000|2021-10-28 12:07:30|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635422880000|2021-10-28 12:08:00|370.69|369.09|370.69|369.09|370.69|369.09|370.69|369.09|0
1635422890000|2021-10-28 12:08:10|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635422940000|2021-10-28 12:09:00|371.08|369.48|371.08|369.48|371.27|369.67|371.08|369.48|0
1635422950000|2021-10-28 12:09:10|371.27|369.67|371.08|369.48|371.27|369.67|371.08|369.48|0
1635422970000|2021-10-28 12:09:30|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1635423000000|2021-10-28 12:10:00|371.08|369.48|371.08|369.48|371.27|369.67|371.08|369.48|0
1635423040000|2021-10-28 12:10:40|371.27|369.67|371.08|369.48|371.27|369.67|371.08|369.48|0
1635423070000|2021-10-28 12:11:10|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1635423080000|2021-10-28 12:11:20|371.08|369.48|370.89|369.29|371.08|369.48|370.89|369.29|0
1635423090000|2021-10-28 12:11:30|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635423110000|2021-10-28 12:11:50|371.27|369.67|371.27|369.67|371.27|369.67|371.08|369.48|0
1635423120000|2021-10-28 12:12:00|371.08|369.48|371.27|369.67|371.27|369.67|371.08|369.48|0
1635423130000|2021-10-28 12:12:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635423170000|2021-10-28 12:12:50|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1635423190000|2021-10-28 12:13:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635423210000|2021-10-28 12:13:30|371.27|369.67|371.08|369.48|371.27|369.67|371.08|369.48|0
1635423220000|2021-10-28 12:13:40|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1635423250000|2021-10-28 12:14:10|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635423260000|2021-10-28 12:14:20|370.88|369.28|371.08|369.48|371.08|369.48|370.88|369.28|0
1635423280000|2021-10-28 12:14:40|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1635423290000|2021-10-28 12:14:50|371.08|369.48|371.08|369.48|371.08|369.48|371.08|369.48|0
1635423300000|2021-10-28 12:15:00|371.27|369.67|371.27|369.67|371.27|369.67|371.08|369.48|0
1635423310000|2021-10-28 12:15:10|371.08|369.48|371.47|369.87|371.47|369.87|371.08|369.48|0
1635423330000|2021-10-28 12:15:30|371.27|369.67|371.46|369.86|371.46|369.86|371.27|369.67|0
1635423440000|2021-10-28 12:17:20|371.27|369.67|371.66|370.06|371.66|370.06|371.27|369.67|0
1635423450000|2021-10-28 12:17:30|371.46|369.86|371.66|370.06|371.66|370.06|371.46|369.86|0
1635423470000|2021-10-28 12:17:50|371.85|370.25|372.05|370.45|372.05|370.45|371.85|370.25|0
1635423500000|2021-10-28 12:18:20|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1635423510000|2021-10-28 12:18:30|372.14|370.54|372.24|370.64|372.24|370.64|372.14|370.54|0
1635423530000|2021-10-28 12:18:50|372.43|370.83|372.43|370.83|372.43|370.83|372.43|370.83|0
1635423560000|2021-10-28 12:19:20|373.01|371.41|372.82|371.22|373.01|371.41|372.82|371.22|0
1635423570000|2021-10-28 12:19:30|373.01|371.41|373.01|371.41|373.01|371.41|372.82|371.22|0
1635423580000|2021-10-28 12:19:40|373.21|371.61|373.21|371.61|373.21|371.61|373.21|371.61|0
1635423600000|2021-10-28 12:20:00|373.4|371.8|373.99|372.39|373.99|372.39|373.4|371.8|0
1635423610000|2021-10-28 12:20:10|374.18|372.58|373.99|372.39|374.18|372.58|373.99|372.39|0
1635423620000|2021-10-28 12:20:20|374.37|372.77|374.37|372.77|374.57|372.97|374.37|372.77|0
1635423630000|2021-10-28 12:20:30|374.57|372.97|374.37|372.77|374.57|372.97|374.37|372.77|0
1635423640000|2021-10-28 12:20:40|373.98|372.38|374.18|372.58|374.18|372.58|373.98|372.38|0
1635423650000|2021-10-28 12:20:50|374.37|372.77|374.18|372.58|374.37|372.77|373.98|372.38|0
1635423660000|2021-10-28 12:21:00|373.98|372.38|373.98|372.38|374.18|372.58|373.98|372.38|0
1635423670000|2021-10-28 12:21:10|374.37|372.77|374.18|372.58|374.37|372.77|374.18|372.58|0
1635423680000|2021-10-28 12:21:20|373.98|372.38|373.98|372.38|373.98|372.38|373.98|372.38|0
1635423690000|2021-10-28 12:21:30|373.79|372.19|373.98|372.38|373.98|372.38|373.79|372.19|0
1635423710000|2021-10-28 12:21:50|374.18|372.58|373.98|372.38|374.18|372.58|373.98|372.38|0
1635423720000|2021-10-28 12:22:00|374.18|372.58|374.18|372.58|374.18|372.58|374.18|372.58|0
1635423730000|2021-10-28 12:22:10|374.37|372.77|374.37|372.77|374.37|372.77|374.37|372.77|0
1635423740000|2021-10-28 12:22:20|374.18|372.58|373.98|372.38|374.18|372.58|373.98|372.38|0
1635423760000|2021-10-28 12:22:40|374.18|372.58|374.18|372.58|374.18|372.58|374.18|372.58|0
1635423770000|2021-10-28 12:22:50|373.98|372.38|374.18|372.58|374.18|372.58|373.98|372.38|0
1635423780000|2021-10-28 12:23:00|373.98|372.38|374.18|372.58|374.18|372.58|373.98|372.38|0
1635423790000|2021-10-28 12:23:10|373.98|372.38|374.18|372.58|374.18|372.58|373.98|372.38|0
1635423810000|2021-10-28 12:23:30|373.98|372.38|373.98|372.38|373.98|372.38|373.98|372.38|0
1635423820000|2021-10-28 12:23:40|373.79|372.19|373.79|372.19|373.79|372.19|373.79|372.19|0
1635423830000|2021-10-28 12:23:50|373.59|371.99|373.59|371.99|373.59|371.99|373.59|371.99|0
1635423840000|2021-10-28 12:24:00|373.4|371.8|373.4|371.8|373.4|371.8|373.21|371.61|0
1635423860000|2021-10-28 12:24:20|373.59|371.99|373.4|371.8|373.59|371.99|373.4|371.8|0
1635423870000|2021-10-28 12:24:30|373.59|371.99|373.4|371.8|373.59|371.99|373.4|371.8|0
1635423890000|2021-10-28 12:24:50|373.21|371.61|373.4|371.8|373.4|371.8|373.21|371.61|0
1635423900000|2021-10-28 12:25:00|373.21|371.61|373.21|371.61|373.21|371.61|373.21|371.61|0
1635423910000|2021-10-28 12:25:10|373.01|371.41|373.01|371.41|373.21|371.61|373.01|371.41|0
1635423930000|2021-10-28 12:25:30|373.21|371.61|373.21|371.61|373.21|371.61|373.21|371.61|0
1635423940000|2021-10-28 12:25:40|373.01|371.41|372.82|371.22|373.01|371.41|372.82|371.22|0
1635423950000|2021-10-28 12:25:50|373.01|371.41|373.2|371.6|373.21|371.61|373.01|371.41|0
1635423960000|2021-10-28 12:26:00|373.01|371.41|373.01|371.41|373.2|371.6|373.01|371.41|0
1635423980000|2021-10-28 12:26:20|373.2|371.6|373.2|371.6|373.2|371.6|373.2|371.6|0
1635423990000|2021-10-28 12:26:30|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1635424010000|2021-10-28 12:26:50|372.82|371.22|372.82|371.22|372.82|371.22|372.82|371.22|0
1635424020000|2021-10-28 12:27:00|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635424030000|2021-10-28 12:27:10|372.72|371.12|372.43|370.83|372.72|371.12|372.43|370.83|0
1635424040000|2021-10-28 12:27:20|372.62|371.02|372.43|370.83|372.62|371.02|372.43|370.83|0
1635424050000|2021-10-28 12:27:30|372.62|371.02|372.43|370.83|372.62|371.02|372.43|370.83|0
1635424060000|2021-10-28 12:27:40|372.62|371.02|372.62|371.02|372.62|371.02|372.62|371.02|0
1635424080000|2021-10-28 12:28:00|372.71|371.11|372.62|371.02|372.71|371.11|372.52|370.92|0
1635424090000|2021-10-28 12:28:10|372.43|370.83|372.43|370.83|372.43|370.83|372.43|370.83|0
1635424100000|2021-10-28 12:28:20|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1635424120000|2021-10-28 12:28:40|372.23|370.63|372.04|370.44|372.23|370.63|372.04|370.44|0
1635424130000|2021-10-28 12:28:50|371.94|370.34|371.85|370.25|371.94|370.34|371.85|370.25|0
1635424150000|2021-10-28 12:29:10|371.65|370.05|371.65|370.05|371.65|370.05|371.65|370.05|0
1635424170000|2021-10-28 12:29:30|371.74|370.14|371.74|370.14|371.74|370.14|371.74|370.14|0
1635424180000|2021-10-28 12:29:40|371.65|370.05|371.65|370.05|371.65|370.05|371.65|370.05|0
1635424200000|2021-10-28 12:30:00|371.46|369.86|371.84|370.24|371.84|370.24|371.46|369.86|0
1635424210000|2021-10-28 12:30:10|371.74|370.14|371.65|370.05|371.74|370.14|371.65|370.05|0
1635424220000|2021-10-28 12:30:20|371.07|369.47|371.46|369.86|371.84|370.24|371.07|369.47|0
1635424230000|2021-10-28 12:30:30|371.36|369.76|371.46|369.86|371.46|369.86|371.36|369.76|0
1635424240000|2021-10-28 12:30:40|372.04|370.44|372.23|370.63|372.23|370.63|372.04|370.44|0
1635424260000|2021-10-28 12:31:00|372.04|370.44|371.46|369.86|372.04|370.44|371.46|369.86|0
1635424270000|2021-10-28 12:31:10|371.26|369.66|371.46|369.86|371.46|369.86|371.26|369.66|0
1635424280000|2021-10-28 12:31:20|371.65|370.05|372.04|370.44|372.23|370.63|371.65|370.05|0
1635424290000|2021-10-28 12:31:30|371.84|370.24|371.65|370.05|371.84|370.24|371.65|370.05|0
1635424300000|2021-10-28 12:31:40|371.84|370.24|371.84|370.24|371.84|370.24|371.84|370.24|0
1635424310000|2021-10-28 12:31:50|371.65|370.05|371.65|370.05|372.04|370.44|371.65|370.05|0
1635424320000|2021-10-28 12:32:00|371.46|369.86|371.65|370.05|371.65|370.05|371.46|369.86|0
1635424330000|2021-10-28 12:32:10|371.46|369.86|370.87|369.27|371.46|369.86|370.87|369.27|0
1635424340000|2021-10-28 12:32:20|371.26|369.66|370.87|369.27|371.26|369.66|370.87|369.27|0
1635424350000|2021-10-28 12:32:30|370.68|369.08|370.87|369.27|371.07|369.47|370.68|369.08|0
1635424360000|2021-10-28 12:32:40|371.07|369.47|370.49|368.89|371.07|369.47|370.49|368.89|0
1635424370000|2021-10-28 12:32:50|370.87|369.27|370.87|369.27|370.87|369.27|370.87|369.27|0
1635424380000|2021-10-28 12:33:00|371.26|369.66|370.97|369.37|371.26|369.66|370.97|369.37|0
1635424390000|2021-10-28 12:33:10|370.68|369.08|370.49|368.89|370.68|369.08|370.1|368.5|0
1635424400000|2021-10-28 12:33:20|370.29|368.69|370.49|368.89|370.49|368.89|370.29|368.69|0
1635424410000|2021-10-28 12:33:30|370.29|368.69|370.29|368.69|370.29|368.69|370.29|368.69|0
1635424420000|2021-10-28 12:33:40|370.49|368.89|370.49|368.89|370.49|368.89|370.29|368.69|0
1635424430000|2021-10-28 12:33:50|370.68|369.08|370.68|369.08|370.87|369.27|370.68|369.08|0
1635424440000|2021-10-28 12:34:00|370.87|369.27|371.26|369.66|371.26|369.66|370.87|369.27|0
1635424450000|2021-10-28 12:34:10|371.35|369.75|371.26|369.66|371.45|369.85|371.26|369.66|0
1635424460000|2021-10-28 12:34:20|371.07|369.47|371.07|369.47|371.07|369.47|370.87|369.27|0
1635424470000|2021-10-28 12:34:30|371.35|369.75|371.45|369.85|371.45|369.85|371.35|369.75|0
1635424480000|2021-10-28 12:34:40|371.65|370.05|371.07|369.47|371.65|370.05|371.07|369.47|0
1635424490000|2021-10-28 12:34:50|371.26|369.66|371.45|369.85|371.45|369.85|371.26|369.66|0
1635424500000|2021-10-28 12:35:00|371.07|369.47|371.07|369.47|371.26|369.66|371.07|369.47|0
1635424510000|2021-10-28 12:35:10|371.45|369.85|371.84|370.24|371.84|370.24|371.45|369.85|0
1635424520000|2021-10-28 12:35:20|371.45|369.85|371.65|370.05|371.65|370.05|371.26|369.66|0
1635424530000|2021-10-28 12:35:30|372.04|370.44|371.84|370.24|372.04|370.44|371.84|370.24|0
1635424540000|2021-10-28 12:35:40|371.65|370.05|371.65|370.05|371.74|370.14|371.65|370.05|0
1635424550000|2021-10-28 12:35:50|371.74|370.14|371.65|370.05|371.84|370.24|371.65|370.05|0
1635424560000|2021-10-28 12:36:00|371.45|369.85|371.84|370.24|372.04|370.44|371.45|369.85|0
1635424570000|2021-10-28 12:36:10|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1635424580000|2021-10-28 12:36:20|372.23|370.63|372.42|370.82|372.62|371.02|372.23|370.63|0
1635424590000|2021-10-28 12:36:30|372.62|371.02|372.81|371.21|372.81|371.21|372.62|371.02|0
1635424610000|2021-10-28 12:36:50|372.62|371.02|372.81|371.21|372.81|371.21|372.62|371.02|0
1635424620000|2021-10-28 12:37:00|372.62|371.02|372.81|371.21|372.81|371.21|372.62|371.02|0
1635424630000|2021-10-28 12:37:10|373|371.4|373|371.4|373|371.4|373|371.4|0
1635424640000|2021-10-28 12:37:20|373.1|371.5|373|371.4|373.2|371.6|373|371.4|0
1635424650000|2021-10-28 12:37:30|372.81|371.21|372.81|371.21|373|371.4|372.81|371.21|0
1635424660000|2021-10-28 12:37:40|372.62|371.02|372.42|370.82|372.62|371.02|372.42|370.82|0
1635424670000|2021-10-28 12:37:50|372.23|370.63|371.84|370.24|372.23|370.63|371.84|370.24|0
1635424680000|2021-10-28 12:38:00|371.93|370.33|371.74|370.14|371.93|370.33|371.65|370.05|0
1635424690000|2021-10-28 12:38:10|371.84|370.24|371.26|369.66|371.84|370.24|371.26|369.66|0
1635424700000|2021-10-28 12:38:20|371.06|369.46|371.26|369.66|371.26|369.66|371.06|369.46|0
1635424710000|2021-10-28 12:38:30|371.45|369.85|371.45|369.85|371.45|369.85|371.45|369.85|0
1635424720000|2021-10-28 12:38:40|371.55|369.95|371.65|370.05|371.84|370.24|371.55|369.95|0
1635424730000|2021-10-28 12:38:50|371.84|370.24|371.65|370.05|371.84|370.24|371.65|370.05|0
1635424740000|2021-10-28 12:39:00|371.84|370.24|371.45|369.85|371.84|370.24|371.45|369.85|0
1635424750000|2021-10-28 12:39:10|371.65|370.05|371.54|369.94|371.65|370.05|371.54|369.94|0
1635424760000|2021-10-28 12:39:20|371.65|370.05|371.26|369.66|371.65|370.05|371.06|369.46|0
1635424770000|2021-10-28 12:39:30|371.06|369.46|370.87|369.27|371.06|369.46|370.87|369.27|0
1635424780000|2021-10-28 12:39:40|371.06|369.46|370.87|369.27|371.06|369.46|370.87|369.27|0
1635424790000|2021-10-28 12:39:50|371.06|369.46|370.87|369.27|371.06|369.46|370.87|369.27|0
1635424800000|2021-10-28 12:40:00|371.06|369.46|370.68|369.08|371.06|369.46|370.68|369.08|0
1635424810000|2021-10-28 12:40:10|370.48|368.88|370.68|369.08|370.68|369.08|370.48|368.88|0
1635424820000|2021-10-28 12:40:20|370.48|368.88|370.48|368.88|370.48|368.88|370.29|368.69|0
1635424830000|2021-10-28 12:40:30|370.68|369.08|370.48|368.88|370.68|369.08|370.48|368.88|0
1635424840000|2021-10-28 12:40:40|370.68|369.08|370.68|369.08|370.68|369.08|370.48|368.88|0
1635424850000|2021-10-28 12:40:50|370.87|369.27|370.68|369.08|370.87|369.27|370.68|369.08|0
1635424860000|2021-10-28 12:41:00|371.06|369.46|370.68|369.08|371.06|369.46|370.68|369.08|0
1635424880000|2021-10-28 12:41:20|370.87|369.27|370.87|369.27|370.87|369.27|370.87|369.27|0
1635424890000|2021-10-28 12:41:30|370.68|369.08|370.68|369.08|370.68|369.08|370.68|369.08|0
1635424900000|2021-10-28 12:41:40|370.29|368.69|370.29|368.69|370.29|368.69|370.29|368.69|0
1635424910000|2021-10-28 12:41:50|370.09|368.49|369.99|368.39|370.09|368.49|369.71|368.11|0
1635424920000|2021-10-28 12:42:00|370.09|368.49|370.48|368.88|370.48|368.88|370.09|368.49|0
1635424930000|2021-10-28 12:42:10|370.68|369.08|371.06|369.46|371.06|369.46|370.68|369.08|0
1635424940000|2021-10-28 12:42:20|370.87|369.27|370.87|369.27|371.06|369.46|370.87|369.27|0
1635424950000|2021-10-28 12:42:30|371.06|369.46|371.06|369.46|371.06|369.46|371.06|369.46|0
1635424960000|2021-10-28 12:42:40|370.87|369.27|371.06|369.46|371.06|369.46|370.87|369.27|0
1635424970000|2021-10-28 12:42:50|371.26|369.66|371.06|369.46|371.26|369.66|371.06|369.46|0
1635424980000|2021-10-28 12:43:00|371.26|369.66|371.06|369.46|371.26|369.66|371.06|369.46|0
1635424990000|2021-10-28 12:43:10|370.87|369.27|370.87|369.27|370.87|369.27|370.87|369.27|0
1635425000000|2021-10-28 12:43:20|371.06|369.46|371.06|369.46|371.16|369.56|371.06|369.46|0
1635425010000|2021-10-28 12:43:30|371.26|369.66|371.45|369.85|371.45|369.85|371.06|369.46|0
1635425020000|2021-10-28 12:43:40|371.64|370.04|371.45|369.85|371.64|370.04|371.45|369.85|0
1635425030000|2021-10-28 12:43:50|371.64|370.04|371.45|369.85|371.64|370.04|371.45|369.85|0
1635425040000|2021-10-28 12:44:00|371.64|370.04|371.64|370.04|371.64|370.04|371.64|370.04|0
1635425050000|2021-10-28 12:44:10|371.45|369.85|371.45|369.85|371.45|369.85|371.26|369.66|0
1635425070000|2021-10-28 12:44:30|371.64|370.04|371.64|370.04|371.84|370.24|371.64|370.04|0
1635425090000|2021-10-28 12:44:50|371.45|369.85|371.45|369.85|371.45|369.85|371.45|369.85|0
1635425100000|2021-10-28 12:45:00|371.25|369.65|371.64|370.04|371.64|370.04|371.25|369.65|0
1635425110000|2021-10-28 12:45:10|371.84|370.24|371.64|370.04|371.84|370.24|371.64|370.04|0
1635425120000|2021-10-28 12:45:20|371.45|369.85|371.45|369.85|371.45|369.85|371.45|369.85|0
1635425130000|2021-10-28 12:45:30|371.25|369.65|371.35|369.75|371.35|369.75|371.25|369.65|0
1635425140000|2021-10-28 12:45:40|371.25|369.65|371.64|370.04|371.64|370.04|371.25|369.65|0
1635425150000|2021-10-28 12:45:50|371.84|370.24|371.84|370.24|371.84|370.24|371.84|370.24|0
1635425160000|2021-10-28 12:46:00|372.03|370.43|372.03|370.43|372.03|370.43|372.03|370.43|0
1635425170000|2021-10-28 12:46:10|371.93|370.33|371.84|370.24|371.93|370.33|371.84|370.24|0
1635425180000|2021-10-28 12:46:20|372.03|370.43|372.22|370.62|372.22|370.62|372.03|370.43|0
1635425190000|2021-10-28 12:46:30|371.84|370.24|372.03|370.43|372.03|370.43|371.84|370.24|0
1635425200000|2021-10-28 12:46:40|371.84|370.24|371.45|369.85|371.84|370.24|371.45|369.85|0
1635425210000|2021-10-28 12:46:50|371.25|369.65|371.06|369.46|371.25|369.65|371.06|369.46|0
1635425220000|2021-10-28 12:47:00|370.87|369.27|370.87|369.27|370.87|369.27|370.67|369.07|0
1635425230000|2021-10-28 12:47:10|371.06|369.46|370.67|369.07|371.06|369.46|370.67|369.07|0
1635425240000|2021-10-28 12:47:20|370.48|368.88|370.29|368.69|370.48|368.88|370.09|368.49|0
1635425250000|2021-10-28 12:47:30|370.38|368.78|370.38|368.78|370.38|368.78|370.38|368.78|0
1635425260000|2021-10-28 12:47:40|370.29|368.69|370.09|368.49|370.29|368.69|370.09|368.49|0
1635425270000|2021-10-28 12:47:50|370.29|368.69|370.09|368.49|370.29|368.69|370.09|368.49|0
1635425280000|2021-10-28 12:48:00|369.9|368.3|370.28|368.68|370.29|368.69|369.9|368.3|0
1635425290000|2021-10-28 12:48:10|370.48|368.88|370.67|369.07|370.67|369.07|370.48|368.88|0
1635425300000|2021-10-28 12:48:20|370.48|368.88|371.25|369.65|371.45|369.85|370.48|368.88|0
1635425310000|2021-10-28 12:48:30|371.45|369.85|371.45|369.85|371.64|370.04|371.45|369.85|0
1635425320000|2021-10-28 12:48:40|371.64|370.04|371.25|369.65|371.64|370.04|371.25|369.65|0
1635425330000|2021-10-28 12:48:50|370.87|369.27|370.48|368.88|370.87|369.27|370.48|368.88|0
1635425340000|2021-10-28 12:49:00|370.67|369.07|370.28|368.68|370.67|369.07|370.28|368.68|0
1635425350000|2021-10-28 12:49:10|370.09|368.49|370.28|368.68|370.28|368.68|369.9|368.3|0
1635425370000|2021-10-28 12:49:30|370.09|368.49|370.09|368.49|370.09|368.49|370.09|368.49|0
1635425380000|2021-10-28 12:49:40|370.28|368.68|370.09|368.49|370.28|368.68|370.09|368.49|0
1635425390000|2021-10-28 12:49:50|370.28|368.68|370.18|368.58|370.28|368.68|370.18|368.58|0
1635425400000|2021-10-28 12:50:00|370.09|368.49|370.09|368.49|370.09|368.49|370.09|368.49|0
1635425410000|2021-10-28 12:50:10|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1635425420000|2021-10-28 12:50:20|369.9|368.3|369.9|368.3|369.9|368.3|369.8|368.2|0
1635425430000|2021-10-28 12:50:30|369.7|368.1|370.09|368.49|370.09|368.49|369.7|368.1|0
1635425440000|2021-10-28 12:50:40|369.9|368.3|369.9|368.3|370.09|368.49|369.9|368.3|0
1635425450000|2021-10-28 12:50:50|370.09|368.49|369.7|368.1|370.09|368.49|369.7|368.1|0
1635425460000|2021-10-28 12:51:00|370.28|368.68|370.28|368.68|370.28|368.68|370.09|368.49|0
1635425470000|2021-10-28 12:51:10|370.09|368.49|369.9|368.3|370.09|368.49|369.7|368.1|0
1635425480000|2021-10-28 12:51:20|369.99|368.39|370.09|368.49|370.09|368.49|369.99|368.39|0
1635425490000|2021-10-28 12:51:30|369.9|368.3|369.7|368.1|369.9|368.3|369.7|368.1|0
1635425500000|2021-10-28 12:51:40|369.9|368.3|369.9|368.3|369.9|368.3|369.8|368.2|0
1635425510000|2021-10-28 12:51:50|370.09|368.49|369.9|368.3|370.09|368.49|369.9|368.3|0
1635425520000|2021-10-28 12:52:00|369.22|367.62|369.32|367.72|369.51|367.91|369.22|367.62|0
1635425530000|2021-10-28 12:52:10|369.12|367.52|368.74|367.14|369.12|367.52|368.74|367.14|0
1635425540000|2021-10-28 12:52:20|368.93|367.33|369.12|367.52|369.12|367.52|368.93|367.33|0
1635425550000|2021-10-28 12:52:30|368.93|367.33|369.7|368.1|369.7|368.1|368.93|367.33|0
1635425560000|2021-10-28 12:52:40|369.9|368.3|369.51|367.91|369.9|368.3|369.51|367.91|0
1635425570000|2021-10-28 12:52:50|369.32|367.72|369.32|367.72|369.41|367.81|369.32|367.72|0
1635425580000|2021-10-28 12:53:00|369.51|367.91|369.9|368.3|369.9|368.3|369.51|367.91|0
1635425590000|2021-10-28 12:53:10|369.79|368.19|369.7|368.1|369.9|368.3|369.7|368.1|0
1635425600000|2021-10-28 12:53:20|369.31|367.71|369.51|367.91|369.51|367.91|369.31|367.71|0
1635425610000|2021-10-28 12:53:30|369.7|368.1|369.51|367.91|369.7|368.1|369.51|367.91|0
1635425620000|2021-10-28 12:53:40|369.7|368.1|369.89|368.29|369.89|368.29|369.7|368.1|0
1635425630000|2021-10-28 12:53:50|369.7|368.1|369.51|367.91|369.7|368.1|369.51|367.91|0
1635425640000|2021-10-28 12:54:00|369.31|367.71|369.31|367.71|369.51|367.91|369.31|367.71|0
1635425650000|2021-10-28 12:54:10|369.51|367.91|369.31|367.71|369.51|367.91|369.31|367.71|0
1635425660000|2021-10-28 12:54:20|369.51|367.91|369.51|367.91|369.51|367.91|369.31|367.71|0
1635425670000|2021-10-28 12:54:30|369.7|368.1|369.89|368.29|369.89|368.29|369.7|368.1|0
1635425680000|2021-10-28 12:54:40|369.79|368.19|369.51|367.91|369.79|368.19|369.51|367.91|0
1635425690000|2021-10-28 12:54:50|369.31|367.71|369.51|367.91|369.51|367.91|369.31|367.71|0
1635425710000|2021-10-28 12:55:10|369.7|368.1|370.09|368.49|370.09|368.49|369.7|368.1|0
1635425720000|2021-10-28 12:55:20|370.28|368.68|370.09|368.49|370.28|368.68|370.09|368.49|0
1635425730000|2021-10-28 12:55:30|370.18|368.58|370.28|368.68|370.28|368.68|370.09|368.49|0
1635425740000|2021-10-28 12:55:40|370.09|368.49|370.09|368.49|370.28|368.68|370.09|368.49|0
1635425750000|2021-10-28 12:55:50|369.99|368.39|369.89|368.29|369.99|368.39|369.89|368.29|0
1635425760000|2021-10-28 12:56:00|369.7|368.1|369.89|368.29|369.89|368.29|369.7|368.1|0
1635425770000|2021-10-28 12:56:10|369.7|368.1|370.09|368.49|370.09|368.49|369.7|368.1|0
1635425780000|2021-10-28 12:56:20|369.89|368.29|369.89|368.29|369.89|368.29|369.89|368.29|0
1635425790000|2021-10-28 12:56:30|370.09|368.49|369.89|368.29|370.09|368.49|369.89|368.29|0
1635425800000|2021-10-28 12:56:40|369.7|368.1|369.7|368.1|369.7|368.1|369.51|367.91|0
1635425810000|2021-10-28 12:56:50|369.51|367.91|369.51|367.91|369.7|368.1|369.51|367.91|0
1635425820000|2021-10-28 12:57:00|369.7|368.1|369.89|368.29|369.89|368.29|369.7|368.1|0
1635425830000|2021-10-28 12:57:10|369.7|368.1|369.89|368.29|370.09|368.49|369.7|368.1|0
1635425840000|2021-10-28 12:57:20|369.99|368.39|369.89|368.29|370.09|368.49|369.89|368.29|0
1635425850000|2021-10-28 12:57:30|369.7|368.1|369.7|368.1|369.89|368.29|369.7|368.1|0
1635425860000|2021-10-28 12:57:40|369.89|368.29|369.51|367.91|369.89|368.29|369.51|367.91|0
1635425870000|2021-10-28 12:57:50|369.7|368.1|369.7|368.1|369.89|368.29|369.7|368.1|0
1635425880000|2021-10-28 12:58:00|369.89|368.29|370.47|368.87|370.47|368.87|369.89|368.29|0
1635425890000|2021-10-28 12:58:10|370.28|368.68|370.28|368.68|370.28|368.68|370.28|368.68|0
1635425900000|2021-10-28 12:58:20|370.09|368.49|370.09|368.49|370.09|368.49|370.09|368.49|0
1635425910000|2021-10-28 12:58:30|370.28|368.68|370.47|368.87|370.47|368.87|370.09|368.49|0
1635425920000|2021-10-28 12:58:40|370.28|368.68|370.28|368.68|370.28|368.68|370.28|368.68|0
1635425930000|2021-10-28 12:58:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635425940000|2021-10-28 12:59:00|370.67|369.07|370.86|369.26|370.86|369.26|370.67|369.07|0
1635425950000|2021-10-28 12:59:10|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1635425970000|2021-10-28 12:59:30|370.76|369.16|370.76|369.16|370.76|369.16|370.76|369.16|0
1635425980000|2021-10-28 12:59:40|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635425990000|2021-10-28 12:59:50|371.05|369.45|371.63|370.03|371.63|370.03|371.05|369.45|0
1635426000000|2021-10-28 13:00:00|371.83|370.23|371.63|370.03|371.83|370.23|371.44|369.84|0
1635426010000|2021-10-28 13:00:10|371.44|369.84|371.05|369.45|371.44|369.84|370.86|369.26|0
1635426020000|2021-10-28 13:00:20|371.25|369.65|371.44|369.84|371.63|370.03|371.25|369.65|0
1635426030000|2021-10-28 13:00:30|371.25|369.65|371.25|369.65|371.25|369.65|371.25|369.65|0
1635426040000|2021-10-28 13:00:40|371.05|369.45|371.25|369.65|371.25|369.65|371.05|369.45|0
1635426050000|2021-10-28 13:00:50|371.05|369.45|370.86|369.26|371.05|369.45|370.86|369.26|0
1635426060000|2021-10-28 13:01:00|371.05|369.45|371.25|369.65|371.25|369.65|371.05|369.45|0
1635426070000|2021-10-28 13:01:10|371.05|369.45|370.95|369.35|371.05|369.45|370.95|369.35|0
1635426080000|2021-10-28 13:01:20|371.05|369.45|371.83|370.23|371.83|370.23|371.05|369.45|0
1635426090000|2021-10-28 13:01:30|372.02|370.42|371.83|370.23|372.02|370.42|371.83|370.23|0
1635426100000|2021-10-28 13:01:40|371.63|370.03|371.63|370.03|371.73|370.13|371.63|370.03|0
1635426110000|2021-10-28 13:01:50|371.44|369.84|371.05|369.45|371.44|369.84|371.05|369.45|0
1635426120000|2021-10-28 13:02:00|371.25|369.65|371.05|369.45|371.25|369.65|371.05|369.45|0
1635426130000|2021-10-28 13:02:10|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1635426140000|2021-10-28 13:02:20|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635426150000|2021-10-28 13:02:30|370.86|369.26|370.66|369.06|370.86|369.26|370.66|369.06|0
1635426160000|2021-10-28 13:02:40|370.47|368.87|370.66|369.06|370.66|369.06|370.28|368.68|0
1635426170000|2021-10-28 13:02:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1635426180000|2021-10-28 13:03:00|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635426190000|2021-10-28 13:03:10|370.86|369.26|371.05|369.45|371.05|369.45|370.86|369.26|0
1635426200000|2021-10-28 13:03:20|371.24|369.64|371.05|369.45|371.24|369.64|371.05|369.45|0
1635426210000|2021-10-28 13:03:30|370.86|369.26|371.05|369.45|371.05|369.45|370.86|369.26|0
1635426220000|2021-10-28 13:03:40|371.24|369.64|370.86|369.26|371.24|369.64|370.86|369.26|0
1635426230000|2021-10-28 13:03:50|371.05|369.45|371.63|370.03|371.63|370.03|370.86|369.26|0
1635426240000|2021-10-28 13:04:00|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635426250000|2021-10-28 13:04:10|371.63|370.03|371.83|370.23|371.83|370.23|371.63|370.03|0
1635426260000|2021-10-28 13:04:20|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1635426270000|2021-10-28 13:04:30|371.44|369.84|371.44|369.84|371.44|369.84|371.44|369.84|0
1635426290000|2021-10-28 13:04:50|371.63|370.03|371.83|370.23|371.83|370.23|371.63|370.03|0
1635426300000|2021-10-28 13:05:00|372.41|370.81|372.02|370.42|372.41|370.81|372.02|370.42|0
1635426310000|2021-10-28 13:05:10|371.92|370.32|371.83|370.23|372.02|370.42|371.83|370.23|0
1635426320000|2021-10-28 13:05:20|372.02|370.42|371.83|370.23|372.02|370.42|371.83|370.23|0
1635426330000|2021-10-28 13:05:30|372.02|370.42|371.82|370.22|372.02|370.42|371.82|370.22|0
1635426340000|2021-10-28 13:05:40|372.02|370.42|371.82|370.22|372.02|370.42|371.82|370.22|0
1635426350000|2021-10-28 13:05:50|372.02|370.42|372.21|370.61|372.21|370.61|372.02|370.42|0
1635426360000|2021-10-28 13:06:00|372.41|370.81|372.41|370.81|372.41|370.81|372.41|370.81|0
1635426370000|2021-10-28 13:06:10|372.21|370.61|372.41|370.81|372.41|370.81|372.21|370.61|0
1635426380000|2021-10-28 13:06:20|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1635426390000|2021-10-28 13:06:30|372.02|370.42|371.82|370.22|372.02|370.42|371.82|370.22|0
1635426400000|2021-10-28 13:06:40|371.63|370.03|371.24|369.64|371.63|370.03|371.24|369.64|0
1635426410000|2021-10-28 13:06:50|371.44|369.84|371.63|370.03|371.63|370.03|371.44|369.84|0
1635426420000|2021-10-28 13:07:00|371.82|370.22|371.82|370.22|371.82|370.22|371.63|370.03|0
1635426440000|2021-10-28 13:07:20|371.63|370.03|371.82|370.22|371.82|370.22|371.63|370.03|0
1635426450000|2021-10-28 13:07:30|372.02|370.42|371.44|369.84|372.02|370.42|371.44|369.84|0
1635426460000|2021-10-28 13:07:40|371.63|370.03|371.44|369.84|371.63|370.03|371.24|369.64|0
1635426470000|2021-10-28 13:07:50|371.24|369.64|371.63|370.03|371.63|370.03|371.24|369.64|0
1635426480000|2021-10-28 13:08:00|371.82|370.22|371.63|370.03|371.82|370.22|371.63|370.03|0
1635426490000|2021-10-28 13:08:10|371.44|369.84|371.24|369.64|371.44|369.84|371.24|369.64|0
1635426500000|2021-10-28 13:08:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635426510000|2021-10-28 13:08:30|371.24|369.64|371.24|369.64|371.24|369.64|371.05|369.45|0
1635426520000|2021-10-28 13:08:40|371.44|369.84|371.24|369.64|371.44|369.84|371.24|369.64|0
1635426530000|2021-10-28 13:08:50|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635426540000|2021-10-28 13:09:00|371.24|369.64|371.24|369.64|371.24|369.64|371.05|369.45|0
1635426560000|2021-10-28 13:09:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1635426570000|2021-10-28 13:09:30|370.85|369.25|370.66|369.06|370.85|369.25|370.66|369.06|0
1635426580000|2021-10-28 13:09:40|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635426590000|2021-10-28 13:09:50|370.47|368.87|370.27|368.67|370.47|368.87|370.27|368.67|0
1635426600000|2021-10-28 13:10:00|370.08|368.48|370.08|368.48|370.27|368.67|370.08|368.48|0
1635426610000|2021-10-28 13:10:10|370.27|368.67|370.27|368.67|370.27|368.67|370.08|368.48|0
1635426620000|2021-10-28 13:10:20|370.08|368.48|370.27|368.67|370.27|368.67|370.08|368.48|0
1635426630000|2021-10-28 13:10:30|370.47|368.87|370.47|368.87|370.66|369.06|370.47|368.87|0
1635426640000|2021-10-28 13:10:40|370.27|368.67|370.47|368.87|370.47|368.87|370.27|368.67|0
1635426650000|2021-10-28 13:10:50|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635426660000|2021-10-28 13:11:00|370.75|369.15|370.85|369.25|370.85|369.25|370.75|369.15|0
1635426670000|2021-10-28 13:11:10|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635426680000|2021-10-28 13:11:20|370.85|369.25|370.66|369.06|370.85|369.25|370.66|369.06|0
1635426690000|2021-10-28 13:11:30|370.47|368.87|370.66|369.06|370.66|369.06|370.47|368.87|0
1635426710000|2021-10-28 13:11:50|370.85|369.25|370.85|369.25|370.85|369.25|370.85|369.25|0
1635426720000|2021-10-28 13:12:00|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1635426730000|2021-10-28 13:12:10|370.85|369.25|370.27|368.67|370.85|369.25|370.27|368.67|0
1635426740000|2021-10-28 13:12:20|370.08|368.48|369.88|368.28|370.08|368.48|369.88|368.28|0
1635426750000|2021-10-28 13:12:30|369.98|368.38|370.08|368.48|370.27|368.67|369.98|368.38|0
1635426760000|2021-10-28 13:12:40|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635426770000|2021-10-28 13:12:50|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1635426780000|2021-10-28 13:13:00|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635426790000|2021-10-28 13:13:10|370.08|368.48|369.69|368.09|370.08|368.48|369.69|368.09|0
1635426800000|2021-10-28 13:13:20|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1635426810000|2021-10-28 13:13:30|369.69|368.09|370.27|368.67|370.27|368.67|369.69|368.09|0
1635426820000|2021-10-28 13:13:40|370.46|368.86|370.46|368.86|370.46|368.86|370.46|368.86|0
1635426830000|2021-10-28 13:13:50|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1635426850000|2021-10-28 13:14:10|370.46|368.86|370.46|368.86|370.46|368.86|370.36|368.76|0
1635426870000|2021-10-28 13:14:30|370.66|369.06|370.46|368.86|370.66|369.06|370.46|368.86|0
1635426880000|2021-10-28 13:14:40|370.27|368.67|370.46|368.86|370.46|368.86|370.27|368.67|0
1635426890000|2021-10-28 13:14:50|370.27|368.67|370.46|368.86|370.46|368.86|370.27|368.67|0
1635426900000|2021-10-28 13:15:00|370.66|369.06|370.66|369.06|370.66|369.06|370.46|368.86|0
1635426910000|2021-10-28 13:15:10|370.85|369.25|370.85|369.25|370.85|369.25|370.66|369.06|0
1635426920000|2021-10-28 13:15:20|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1635426930000|2021-10-28 13:15:30|371.43|369.83|371.43|369.83|371.43|369.83|371.43|369.83|0
1635426940000|2021-10-28 13:15:40|371.63|370.03|371.63|370.03|371.63|370.03|371.43|369.83|0
1635426950000|2021-10-28 13:15:50|371.43|369.83|371.43|369.83|371.43|369.83|371.24|369.64|0
1635426960000|2021-10-28 13:16:00|371.24|369.64|371.24|369.64|371.43|369.83|371.24|369.64|0
1635426970000|2021-10-28 13:16:10|371.43|369.83|371.24|369.64|371.43|369.83|371.24|369.64|0
1635426980000|2021-10-28 13:16:20|371.43|369.83|371.24|369.64|371.43|369.83|371.24|369.64|0
1635426990000|2021-10-28 13:16:30|371.04|369.44|371.24|369.64|371.24|369.64|371.04|369.44|0
1635427000000|2021-10-28 13:16:40|371.43|369.83|371.43|369.83|371.43|369.83|371.43|369.83|0
1635427020000|2021-10-28 13:17:00|371.33|369.73|371.43|369.83|371.43|369.83|371.33|369.73|0
1635427030000|2021-10-28 13:17:10|371.62|370.02|371.62|370.02|371.62|370.02|371.43|369.83|0
1635427040000|2021-10-28 13:17:20|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1635427050000|2021-10-28 13:17:30|372.01|370.41|371.91|370.31|372.01|370.41|371.82|370.22|0
1635427060000|2021-10-28 13:17:40|372.01|370.41|372.21|370.61|372.21|370.61|372.01|370.41|0
1635427070000|2021-10-28 13:17:50|372.01|370.41|372.01|370.41|372.01|370.41|372.01|370.41|0
1635427090000|2021-10-28 13:18:10|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1635427100000|2021-10-28 13:18:20|372.01|370.41|371.62|370.02|372.01|370.41|371.62|370.02|0
1635427110000|2021-10-28 13:18:30|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1635427120000|2021-10-28 13:18:40|371.91|370.31|372.01|370.41|372.01|370.41|371.82|370.22|0
1635427140000|2021-10-28 13:19:00|371.82|370.22|372.01|370.41|372.01|370.41|371.82|370.22|0
1635427150000|2021-10-28 13:19:10|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1635427160000|2021-10-28 13:19:20|372.01|370.41|372.01|370.41|372.21|370.61|372.01|370.41|0
1635427170000|2021-10-28 13:19:30|372.21|370.61|372.21|370.61|372.3|370.7|372.21|370.61|0
1635427180000|2021-10-28 13:19:40|372.2|370.6|372.4|370.8|372.4|370.8|372.2|370.6|0
1635427200000|2021-10-28 13:20:00|372.2|370.6|372.2|370.6|372.4|370.8|372.2|370.6|0
1635427230000|2021-10-28 13:20:30|372.01|370.41|371.82|370.22|372.01|370.41|371.82|370.22|0
1635427240000|2021-10-28 13:20:40|372.01|370.41|372.01|370.41|372.01|370.41|372.01|370.41|0
1635427250000|2021-10-28 13:20:50|372.2|370.6|372.4|370.8|372.4|370.8|372.2|370.6|0
1635427260000|2021-10-28 13:21:00|372.59|370.99|372.59|370.99|372.59|370.99|372.4|370.8|0
1635427270000|2021-10-28 13:21:10|372.4|370.8|372.59|370.99|372.59|370.99|372.4|370.8|0
1635427280000|2021-10-28 13:21:20|372.4|370.8|372.2|370.6|372.4|370.8|372.2|370.6|0
1635427290000|2021-10-28 13:21:30|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1635427310000|2021-10-28 13:21:50|372.01|370.41|372.1|370.5|372.1|370.5|372.01|370.41|0
1635427320000|2021-10-28 13:22:00|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427330000|2021-10-28 13:22:10|372.01|370.41|372.01|370.41|372.01|370.41|372.01|370.41|0
1635427340000|2021-10-28 13:22:20|371.82|370.22|371.62|370.02|371.82|370.22|371.62|370.02|0
1635427350000|2021-10-28 13:22:30|371.82|370.22|372.01|370.41|372.01|370.41|371.62|370.02|0
1635427360000|2021-10-28 13:22:40|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427380000|2021-10-28 13:23:00|372.4|370.8|372.2|370.6|372.4|370.8|372.2|370.6|0
1635427400000|2021-10-28 13:23:20|372.4|370.8|372.4|370.8|372.4|370.8|372.4|370.8|0
1635427420000|2021-10-28 13:23:40|372.2|370.6|372.2|370.6|372.2|370.6|372.1|370.5|0
1635427440000|2021-10-28 13:24:00|372.01|370.41|372.2|370.6|372.2|370.6|372.01|370.41|0
1635427450000|2021-10-28 13:24:10|372.4|370.8|372.4|370.8|372.4|370.8|372.4|370.8|0
1635427460000|2021-10-28 13:24:20|372.59|370.99|372.3|370.7|372.59|370.99|372.3|370.7|0
1635427470000|2021-10-28 13:24:30|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427480000|2021-10-28 13:24:40|372.01|370.41|372.2|370.6|372.2|370.6|372.01|370.41|0
1635427490000|2021-10-28 13:24:50|372.4|370.8|372.2|370.6|372.4|370.8|372.2|370.6|0
1635427500000|2021-10-28 13:25:00|372.4|370.8|372.59|370.99|372.59|370.99|372.4|370.8|0
1635427510000|2021-10-28 13:25:10|372.4|370.8|372.4|370.8|372.4|370.8|372.4|370.8|0
1635427530000|2021-10-28 13:25:30|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427540000|2021-10-28 13:25:40|372.4|370.8|372.2|370.6|372.4|370.8|372.2|370.6|0
1635427550000|2021-10-28 13:25:50|372.01|370.41|372.01|370.41|372.2|370.6|372.01|370.41|0
1635427560000|2021-10-28 13:26:00|371.91|370.31|371.81|370.21|371.91|370.31|371.62|370.02|0
1635427580000|2021-10-28 13:26:20|371.62|370.02|371.43|369.83|371.62|370.02|371.23|369.63|0
1635427590000|2021-10-28 13:26:30|371.23|369.63|371.04|369.44|371.23|369.63|371.04|369.44|0
1635427600000|2021-10-28 13:26:40|370.84|369.24|371.23|369.63|371.23|369.63|370.84|369.24|0
1635427610000|2021-10-28 13:26:50|371.43|369.83|371.43|369.83|371.62|370.02|371.43|369.83|0
1635427620000|2021-10-28 13:27:00|371.62|370.02|371.81|370.21|371.81|370.21|371.62|370.02|0
1635427640000|2021-10-28 13:27:20|371.62|370.02|371.62|370.02|371.62|370.02|371.62|370.02|0
1635427650000|2021-10-28 13:27:30|371.52|369.92|371.43|369.83|371.52|369.92|371.43|369.83|0
1635427660000|2021-10-28 13:27:40|371.62|370.02|371.81|370.21|371.81|370.21|371.62|370.02|0
1635427680000|2021-10-28 13:28:00|371.62|370.02|372.01|370.41|372.01|370.41|371.62|370.02|0
1635427690000|2021-10-28 13:28:10|372.2|370.6|372.39|370.79|372.39|370.79|372.2|370.6|0
1635427700000|2021-10-28 13:28:20|372.2|370.6|372.39|370.79|372.39|370.79|372.2|370.6|0
1635427710000|2021-10-28 13:28:30|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427720000|2021-10-28 13:28:40|372.39|370.79|372.39|370.79|372.39|370.79|372.39|370.79|0
1635427730000|2021-10-28 13:28:50|372.2|370.6|372.2|370.6|372.2|370.6|372.2|370.6|0
1635427740000|2021-10-28 13:29:00|372.39|370.79|372.39|370.79|372.39|370.79|372.39|370.79|0
1635427750000|2021-10-28 13:29:10|372.1|370.5|372.2|370.6|372.2|370.6|372.1|370.5|0
1635427760000|2021-10-28 13:29:20|372.01|370.41|372.01|370.41|372.01|370.41|372.01|370.41|0
1635427770000|2021-10-28 13:29:30|372.2|370.6|372.2|370.6|372.39|370.79|372.2|370.6|0
1635427780000|2021-10-28 13:29:40|372.39|370.79|372.59|370.99|372.59|370.99|372.39|370.79|0
1635427790000|2021-10-28 13:29:50|372.49|370.89|372.2|370.6|372.49|370.89|372.2|370.6|0
1635427800000|2021-10-28 13:30:00|372.39|370.79|373.75|372.15|373.75|372.15|372.39|370.79|0
1635427810000|2021-10-28 13:30:10|373.36|371.76|373.75|372.15|373.75|372.15|373.36|371.76|0
1635427820000|2021-10-28 13:30:20|374.34|372.74|375.7|374.1|375.7|374.1|374.34|372.74|0
1635427830000|2021-10-28 13:30:30|375.89|374.29|375.89|374.29|376.09|374.49|375.89|374.29|0
1635427840000|2021-10-28 13:30:40|375.31|373.71|375.5|373.9|375.5|373.9|375.11|373.51|0
1635427850000|2021-10-28 13:30:50|375.89|374.29|375.7|374.1|375.99|374.39|375.7|374.1|0
1635427860000|2021-10-28 13:31:00|375.31|373.71|375.11|373.51|375.5|373.9|375.11|373.51|0
1635427870000|2021-10-28 13:31:10|374.92|373.32|374.92|373.32|375.11|373.51|374.92|373.32|0
1635427880000|2021-10-28 13:31:20|375.11|373.51|375.31|373.71|375.31|373.71|375.11|373.51|0
1635427890000|2021-10-28 13:31:30|375.7|374.1|376.76|375.16|376.76|375.16|375.7|374.1|0
1635427900000|2021-10-28 13:31:40|376.28|374.68|375.89|374.29|376.48|374.88|375.89|374.29|0
1635427910000|2021-10-28 13:31:50|375.31|373.71|375.7|374.1|375.7|374.1|375.31|373.71|0
1635427920000|2021-10-28 13:32:00|375.89|374.29|377.06|375.46|377.06|375.46|375.89|374.29|0
1635427930000|2021-10-28 13:32:10|377.26|375.66|377.26|375.66|377.26|375.66|376.87|375.27|0
1635427940000|2021-10-28 13:32:20|377.84|376.24|378.04|376.44|378.04|376.44|377.84|376.24|0
1635427950000|2021-10-28 13:32:30|378.62|377.02|378.43|376.83|378.62|377.02|378.43|376.83|0
1635427960000|2021-10-28 13:32:40|378.62|377.02|378.43|376.83|378.62|377.02|378.43|376.83|0
1635427970000|2021-10-28 13:32:50|378.23|376.63|377.64|376.04|378.23|376.63|377.64|376.04|0
1635427980000|2021-10-28 13:33:00|377.45|375.85|377.06|375.46|377.45|375.85|377.06|375.46|0
1635427990000|2021-10-28 13:33:10|376.86|375.26|377.64|376.04|377.64|376.04|376.86|375.26|0
1635428000000|2021-10-28 13:33:20|377.45|375.85|376.86|375.26|377.45|375.85|376.86|375.26|0
1635428010000|2021-10-28 13:33:30|376.67|375.07|377.06|375.46|377.06|375.46|376.67|375.07|0
1635428020000|2021-10-28 13:33:40|376.67|375.07|377.25|375.65|377.25|375.65|376.67|375.07|0
1635428030000|2021-10-28 13:33:50|377.45|375.85|378.43|376.83|378.43|376.83|377.45|375.85|0
1635428040000|2021-10-28 13:34:00|378.62|377.02|379.21|377.61|379.21|377.61|378.62|377.02|0
1635428050000|2021-10-28 13:34:10|379.01|377.41|378.42|376.82|379.01|377.41|378.42|376.82|0
1635428060000|2021-10-28 13:34:20|378.03|376.43|378.42|376.82|378.42|376.82|378.03|376.43|0
1635428070000|2021-10-28 13:34:30|378.23|376.63|377.64|376.04|378.23|376.63|377.64|376.04|0
1635428080000|2021-10-28 13:34:40|378.03|376.43|377.45|375.85|378.03|376.43|377.45|375.85|0
1635428090000|2021-10-28 13:34:50|377.84|376.24|378.42|376.82|378.42|376.82|377.84|376.24|0
1635428100000|2021-10-28 13:35:00|378.03|376.43|378.82|377.22|378.82|377.22|378.03|376.43|0
1635428110000|2021-10-28 13:35:10|379.01|377.41|378.81|377.21|379.01|377.41|378.81|377.21|0
1635428120000|2021-10-28 13:35:20|379.01|377.41|378.81|377.21|379.01|377.41|378.81|377.21|0
1635428130000|2021-10-28 13:35:30|379.01|377.41|379.01|377.41|379.01|377.41|378.81|377.21|0
1635428140000|2021-10-28 13:35:40|378.23|376.63|378.42|376.82|378.81|377.21|378.23|376.63|0
1635428150000|2021-10-28 13:35:50|378.23|376.63|378.03|376.43|378.62|377.02|378.03|376.43|0
1635428160000|2021-10-28 13:36:00|377.64|376.04|377.64|376.04|377.84|376.24|377.64|376.04|0
1635428170000|2021-10-28 13:36:10|377.84|376.24|377.35|375.75|377.84|376.24|377.35|375.75|0
1635428180000|2021-10-28 13:36:20|377.45|375.85|376.47|374.87|377.45|375.85|376.47|374.87|0
1635428190000|2021-10-28 13:36:30|376.08|374.48|374.72|373.12|376.08|374.48|374.72|373.12|0
1635428200000|2021-10-28 13:36:40|374.33|372.73|374.92|373.32|375.3|373.7|374.33|372.73|0
1635428210000|2021-10-28 13:36:50|375.11|373.51|374.72|373.12|375.3|373.7|374.53|372.93|0
1635428220000|2021-10-28 13:37:00|375.3|373.7|374.91|373.31|375.3|373.7|374.91|373.31|0
1635428230000|2021-10-28 13:37:10|375.3|373.7|375.5|373.9|375.69|374.09|375.3|373.7|0
1635428240000|2021-10-28 13:37:20|375.11|373.51|375.3|373.7|375.3|373.7|375.11|373.51|0
1635428250000|2021-10-28 13:37:30|375.11|373.51|375.11|373.51|375.5|373.9|375.11|373.51|0
1635428260000|2021-10-28 13:37:40|375.3|373.7|374.91|373.31|375.3|373.7|374.91|373.31|0
1635428270000|2021-10-28 13:37:50|375.11|373.51|374.91|373.31|375.11|373.51|374.53|372.93|0
1635428280000|2021-10-28 13:38:00|375.5|373.9|376.28|374.68|376.28|374.68|375.5|373.9|0
1635428290000|2021-10-28 13:38:10|376.67|375.07|377.06|375.46|377.06|375.46|376.67|375.07|0
1635428300000|2021-10-28 13:38:20|376.47|374.87|376.08|374.48|376.67|375.07|376.08|374.48|0
1635428310000|2021-10-28 13:38:30|376.47|374.87|376.47|374.87|376.47|374.87|376.47|374.87|0
1635428320000|2021-10-28 13:38:40|376.28|374.68|376.28|374.68|376.47|374.87|376.08|374.48|0
1635428330000|2021-10-28 13:38:50|376.08|374.48|375.69|374.09|376.08|374.48|375.69|374.09|0
1635428340000|2021-10-28 13:39:00|376.08|374.48|376.28|374.68|376.47|374.87|376.08|374.48|0
1635428350000|2021-10-28 13:39:10|376.47|374.87|376.67|375.07|376.67|375.07|376.47|374.87|0
1635428360000|2021-10-28 13:39:20|376.47|374.87|376.28|374.68|376.67|375.07|376.28|374.68|0
1635428370000|2021-10-28 13:39:30|376.86|375.26|376.67|375.07|376.86|375.26|376.67|375.07|0
1635428380000|2021-10-28 13:39:40|376.86|375.26|376.86|375.26|377.06|375.46|376.86|375.26|0
1635428390000|2021-10-28 13:39:50|377.25|375.65|376.47|374.87|377.25|375.65|376.47|374.87|0
1635428400000|2021-10-28 13:40:00|377.06|375.46|378.23|376.63|378.23|376.63|377.06|375.46|0
1635428410000|2021-10-28 13:40:10|378.03|376.43|378.23|376.63|378.23|376.63|378.03|376.43|0
1635428420000|2021-10-28 13:40:20|378.03|376.43|378.03|376.43|378.23|376.63|378.03|376.43|0
1635428430000|2021-10-28 13:40:30|377.84|376.24|377.64|376.04|378.03|376.43|377.64|376.04|0
1635428440000|2021-10-28 13:40:40|377.84|376.24|377.45|375.85|377.84|376.24|377.25|375.65|0
1635428450000|2021-10-28 13:40:50|377.25|375.65|377.06|375.46|377.45|375.85|377.06|375.46|0
1635428460000|2021-10-28 13:41:00|377.25|375.65|377.45|375.85|377.45|375.85|377.25|375.65|0
1635428470000|2021-10-28 13:41:10|377.25|375.65|377.25|375.65|377.25|375.65|377.06|375.46|0
1635428480000|2021-10-28 13:41:20|377.64|376.04|378.23|376.63|378.42|376.82|377.64|376.04|0
1635428490000|2021-10-28 13:41:30|378.03|376.43|377.84|376.24|378.03|376.43|377.84|376.24|0
1635428500000|2021-10-28 13:41:40|377.44|375.84|377.05|375.45|377.64|376.04|377.05|375.45|0
1635428510000|2021-10-28 13:41:50|376.66|375.06|376.47|374.87|376.66|375.06|376.28|374.68|0
1635428520000|2021-10-28 13:42:00|376.08|374.48|377.05|375.45|377.05|375.45|376.08|374.48|0
1635428530000|2021-10-28 13:42:10|377.44|375.84|377.83|376.23|377.83|376.23|377.05|375.45|0
1635428540000|2021-10-28 13:42:20|378.03|376.43|377.83|376.23|378.03|376.43|377.83|376.23|0
1635428550000|2021-10-28 13:42:30|377.64|376.04|377.64|376.04|377.83|376.23|377.64|376.04|0
1635428560000|2021-10-28 13:42:40|377.44|375.84|377.25|375.65|377.44|375.84|377.25|375.65|0
1635428570000|2021-10-28 13:42:50|377.05|375.45|376.47|374.87|377.05|375.45|376.27|374.67|0
1635428580000|2021-10-28 13:43:00|376.86|375.26|377.05|375.45|377.05|375.45|376.86|375.26|0
1635428590000|2021-10-28 13:43:10|377.25|375.65|377.25|375.65|377.25|375.65|377.05|375.45|0
1635428600000|2021-10-28 13:43:20|377.44|375.84|377.05|375.45|377.64|376.04|377.05|375.45|0
1635428610000|2021-10-28 13:43:30|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1635428620000|2021-10-28 13:43:40|377.64|376.04|377.44|375.84|377.64|376.04|377.25|375.65|0
1635428630000|2021-10-28 13:43:50|377.25|375.65|378.03|376.43|378.03|376.43|377.25|375.65|0
1635428640000|2021-10-28 13:44:00|378.22|376.62|378.03|376.43|378.22|376.62|378.03|376.43|0
1635428650000|2021-10-28 13:44:10|377.44|375.84|377.44|375.84|377.83|376.23|377.44|375.84|0
1635428660000|2021-10-28 13:44:20|377.64|376.04|377.64|376.04|377.64|376.04|377.44|375.84|0
1635428670000|2021-10-28 13:44:30|377.44|375.84|377.44|375.84|377.44|375.84|377.44|375.84|0
1635428680000|2021-10-28 13:44:40|377.64|376.04|378.03|376.43|378.03|376.43|377.64|376.04|0
1635428690000|2021-10-28 13:44:50|378.42|376.82|379.01|377.41|379.01|377.41|378.42|376.82|0
1635428700000|2021-10-28 13:45:00|379.4|377.8|380.77|379.17|380.77|379.17|379.4|377.8|0
1635428710000|2021-10-28 13:45:10|381.94|380.34|381.74|380.14|382.33|380.73|381.74|380.14|0
1635428720000|2021-10-28 13:45:20|381.35|379.75|380.76|379.16|381.35|379.75|380.76|379.16|0
1635428730000|2021-10-28 13:45:30|381.16|379.56|381.74|380.14|381.74|380.14|381.16|379.56|0
1635428740000|2021-10-28 13:45:40|381.55|379.95|381.55|379.95|381.94|380.34|381.55|379.95|0
1635428750000|2021-10-28 13:45:50|381.35|379.75|381.55|379.95|381.74|380.14|381.35|379.75|0
1635428760000|2021-10-28 13:46:00|381.94|380.34|383.24|381.64|383.43|381.83|381.94|380.34|0
1635428770000|2021-10-28 13:46:10|382.85|381.25|382.85|381.25|382.85|381.25|382.65|381.05|0
1635428780000|2021-10-28 13:46:20|382.65|381.05|383.24|381.64|383.24|381.64|382.65|381.05|0
1635428790000|2021-10-28 13:46:30|383.04|381.44|383.24|381.64|383.43|381.83|383.04|381.44|0
1635428800000|2021-10-28 13:46:40|383.04|381.44|383.43|381.83|383.43|381.83|383.04|381.44|0
1635428810000|2021-10-28 13:46:50|383.63|382.03|384.61|383.01|384.61|383.01|383.63|382.03|0
1635428820000|2021-10-28 13:47:00|384.21|382.61|384.21|382.61|384.21|382.61|383.82|382.22|0
1635428830000|2021-10-28 13:47:10|384.61|383.01|384.02|382.42|384.61|383.01|384.02|382.42|0
1635428840000|2021-10-28 13:47:20|383.82|382.22|383.24|381.64|383.82|382.22|383.24|381.64|0
1635428850000|2021-10-28 13:47:30|383.43|381.83|383.24|381.64|383.43|381.83|383.24|381.64|0
1635428860000|2021-10-28 13:47:40|382.65|381.05|381.87|380.27|382.65|381.05|381.67|380.07|0
1635428870000|2021-10-28 13:47:50|382.26|380.66|382.65|381.05|382.65|381.05|382.26|380.66|0
1635428880000|2021-10-28 13:48:00|382.84|381.24|382.45|380.85|382.84|381.24|382.45|380.85|0
1635428890000|2021-10-28 13:48:10|382.26|380.66|382.84|381.24|382.84|381.24|382.06|380.46|0
1635428900000|2021-10-28 13:48:20|382.45|380.85|383.04|381.44|383.04|381.44|382.45|380.85|0
1635428910000|2021-10-28 13:48:30|383.43|381.83|383.43|381.83|383.43|381.83|383.04|381.44|0
1635428920000|2021-10-28 13:48:40|383.63|382.03|383.82|382.22|383.82|382.22|383.63|382.03|0
1635428930000|2021-10-28 13:48:50|383.63|382.03|383.23|381.63|383.63|382.03|383.23|381.63|0
1635428940000|2021-10-28 13:49:00|383.43|381.83|382.84|381.24|383.43|381.83|382.84|381.24|0
1635428950000|2021-10-28 13:49:10|383.04|381.44|382.84|381.24|383.04|381.44|382.84|381.24|0
1635428960000|2021-10-28 13:49:20|383.04|381.44|383.23|381.63|383.23|381.63|382.84|381.24|0
1635428970000|2021-10-28 13:49:30|383.04|381.44|383.23|381.63|383.43|381.83|383.04|381.44|0
1635428980000|2021-10-28 13:49:40|383.04|381.44|383.04|381.44|383.04|381.44|382.84|381.24|0
1635428990000|2021-10-28 13:49:50|382.84|381.24|382.45|380.85|382.84|381.24|382.45|380.85|0
1635429000000|2021-10-28 13:50:00|383.43|381.83|382.84|381.24|383.43|381.83|382.84|381.24|0
1635429010000|2021-10-28 13:50:10|382.26|380.66|382.65|381.05|382.94|381.34|382.26|380.66|0
1635429020000|2021-10-28 13:50:20|382.45|380.85|382.45|380.85|382.84|381.24|382.26|380.66|0
1635429030000|2021-10-28 13:50:30|382.26|380.66|382.65|381.05|382.65|381.05|381.87|380.27|0
1635429040000|2021-10-28 13:50:40|382.84|381.24|383.62|382.02|383.62|382.02|382.84|381.24|0
1635429050000|2021-10-28 13:50:50|383.43|381.83|382.84|381.24|383.43|381.83|382.84|381.24|0
1635429060000|2021-10-28 13:51:00|383.04|381.44|383.23|381.63|383.43|381.83|383.04|381.44|0
1635429070000|2021-10-28 13:51:10|383.62|382.02|383.82|382.22|384.02|382.42|383.62|382.02|0
1635429080000|2021-10-28 13:51:20|384.02|382.42|383.62|382.02|384.02|382.42|383.62|382.02|0
1635429090000|2021-10-28 13:51:30|383.43|381.83|383.82|382.22|383.82|382.22|383.43|381.83|0
1635429100000|2021-10-28 13:51:40|384.02|382.42|383.62|382.02|384.02|382.42|383.62|382.02|0
1635429110000|2021-10-28 13:51:50|383.82|382.22|383.43|381.83|383.82|382.22|383.43|381.83|0
1635429120000|2021-10-28 13:52:00|383.62|382.02|383.82|382.22|383.82|382.22|383.62|382.02|0
1635429130000|2021-10-28 13:52:10|383.62|382.02|383.43|381.83|383.62|382.02|383.43|381.83|0
1635429140000|2021-10-28 13:52:20|383.62|382.02|383.04|381.44|383.62|382.02|383.04|381.44|0
1635429150000|2021-10-28 13:52:30|383.43|381.83|383.23|381.63|383.43|381.83|383.04|381.44|0
1635429160000|2021-10-28 13:52:40|382.84|381.24|382.45|380.85|382.84|381.24|382.26|380.66|0
1635429170000|2021-10-28 13:52:50|382.26|380.66|381.86|380.26|382.26|380.66|381.86|380.26|0
1635429180000|2021-10-28 13:53:00|382.45|380.85|382.06|380.46|382.45|380.85|382.06|380.46|0
1635429190000|2021-10-28 13:53:10|381.86|380.26|381.08|379.48|381.86|380.26|380.89|379.29|0
1635429200000|2021-10-28 13:53:20|381.28|379.68|381.47|379.87|381.47|379.87|381.08|379.48|0
1635429210000|2021-10-28 13:53:30|381.28|379.68|381.67|380.07|381.67|380.07|381.28|379.68|0
1635429220000|2021-10-28 13:53:40|381.86|380.26|381.86|380.26|382.06|380.46|381.47|379.87|0
1635429230000|2021-10-28 13:53:50|382.06|380.46|381.86|380.26|382.25|380.65|381.86|380.26|0
1635429240000|2021-10-28 13:54:00|382.45|380.85|383.04|381.44|383.04|381.44|382.45|380.85|0
1635429250000|2021-10-28 13:54:10|382.84|381.24|382.65|381.05|382.84|381.24|382.65|381.05|0
1635429260000|2021-10-28 13:54:20|382.45|380.85|382.45|380.85|382.45|380.85|382.25|380.65|0
1635429270000|2021-10-28 13:54:30|382.25|380.65|382.06|380.46|382.25|380.65|382.06|380.46|0
1635429280000|2021-10-28 13:54:40|381.86|380.26|381.86|380.26|381.86|380.26|381.86|380.26|0
1635429290000|2021-10-28 13:54:50|381.67|380.07|382.25|380.65|382.25|380.65|381.67|380.07|0
1635429300000|2021-10-28 13:55:00|382.65|381.05|382.65|381.05|383.04|381.44|382.65|381.05|0
1635429310000|2021-10-28 13:55:10|382.45|380.85|383.04|381.44|383.04|381.44|382.45|380.85|0
1635429320000|2021-10-28 13:55:20|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1635429330000|2021-10-28 13:55:30|383.43|381.83|383.62|382.02|383.62|382.02|383.43|381.83|0
1635429340000|2021-10-28 13:55:40|383.82|382.22|383.62|382.02|383.82|382.22|383.62|382.02|0
1635429350000|2021-10-28 13:55:50|383.82|382.22|383.23|381.63|383.82|382.22|383.23|381.63|0
1635429360000|2021-10-28 13:56:00|383.04|381.44|382.84|381.24|383.04|381.44|382.64|381.04|0
1635429370000|2021-10-28 13:56:10|382.64|381.04|382.64|381.04|382.64|381.04|382.45|380.85|0
1635429380000|2021-10-28 13:56:20|382.45|380.85|382.25|380.65|382.45|380.85|382.25|380.65|0
1635429390000|2021-10-28 13:56:30|382.06|380.46|382.45|380.85|382.64|381.04|382.06|380.46|0
1635429400000|2021-10-28 13:56:40|382.64|381.04|382.45|380.85|382.64|381.04|382.45|380.85|0
1635429410000|2021-10-28 13:56:50|382.25|380.65|382.45|380.85|382.45|380.85|382.06|380.46|0
1635429420000|2021-10-28 13:57:00|382.06|380.46|383.03|381.43|383.03|381.43|382.06|380.46|0
1635429430000|2021-10-28 13:57:10|382.84|381.24|383.43|381.83|383.43|381.83|382.84|381.24|0
1635429440000|2021-10-28 13:57:20|383.62|382.02|383.03|381.43|383.62|382.02|382.84|381.24|0
1635429450000|2021-10-28 13:57:30|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1635429460000|2021-10-28 13:57:40|383.23|381.63|383.62|382.02|383.62|382.02|383.23|381.63|0
1635429470000|2021-10-28 13:57:50|383.43|381.83|384.01|382.41|384.01|382.41|383.43|381.83|0
1635429480000|2021-10-28 13:58:00|383.82|382.22|384.21|382.61|384.21|382.61|383.82|382.22|0
1635429490000|2021-10-28 13:58:10|384.4|382.8|384.4|382.8|384.4|382.8|384.3|382.7|0
1635429500000|2021-10-28 13:58:20|384.6|383|384.69|383.09|384.69|383.09|384.6|383|0
1635429510000|2021-10-28 13:58:30|384.6|383|384.6|383|384.6|383|384.4|382.8|0
1635429520000|2021-10-28 13:58:40|384.4|382.8|384.6|383|384.6|383|384.4|382.8|0
1635429530000|2021-10-28 13:58:50|384.4|382.8|384.01|382.41|384.4|382.8|384.01|382.41|0
1635429540000|2021-10-28 13:59:00|384.11|382.51|384.4|382.8|384.4|382.8|384.01|382.41|0
1635429550000|2021-10-28 13:59:10|384.6|383|385.19|383.59|385.19|383.59|384.6|383|0
1635429560000|2021-10-28 13:59:20|384.99|383.39|384.79|383.19|384.99|383.39|384.79|383.19|0
1635429570000|2021-10-28 13:59:30|384.69|383.09|383.62|382.02|384.69|383.09|383.62|382.02|0
1635429580000|2021-10-28 13:59:40|383.82|382.22|383.62|382.02|383.82|382.22|383.62|382.02|0
1635429590000|2021-10-28 13:59:50|383.82|382.22|383.62|382.02|383.82|382.22|383.62|382.02|0
1635429600000|2021-10-28 14:00:00|384.21|382.61|384.21|382.61|384.21|382.61|383.91|382.31|0
1635429610000|2021-10-28 14:00:10|384.01|382.41|384.01|382.41|384.3|382.7|384.01|382.41|0
1635429620000|2021-10-28 14:00:20|384.21|382.61|383.23|381.63|384.21|382.61|383.23|381.63|0
1635429630000|2021-10-28 14:00:30|383.03|381.43|382.64|381.04|383.03|381.43|382.25|380.65|0
1635429640000|2021-10-28 14:00:40|383.32|381.72|383.62|382.02|383.62|382.02|383.32|381.72|0
1635429650000|2021-10-28 14:00:50|383.23|381.63|383.23|381.63|383.23|381.63|383.03|381.43|0
1635429660000|2021-10-28 14:01:00|383.62|382.02|383.81|382.21|383.81|382.21|382.84|381.24|0
1635429670000|2021-10-28 14:01:10|383.62|382.02|383.81|382.21|383.81|382.21|383.42|381.82|0
1635429680000|2021-10-28 14:01:20|384.01|382.41|384.21|382.61|384.21|382.61|383.62|382.02|0
1635429690000|2021-10-28 14:01:30|384.6|383|384.01|382.41|384.6|383|384.01|382.41|0
1635429700000|2021-10-28 14:01:40|383.81|382.21|383.62|382.02|383.81|382.21|383.62|382.02|0
1635429710000|2021-10-28 14:01:50|383.42|381.82|384.01|382.41|384.01|382.41|383.23|381.63|0
1635429720000|2021-10-28 14:02:00|384.21|382.61|384.21|382.61|384.4|382.8|383.81|382.21|0
1635429730000|2021-10-28 14:02:10|384.4|382.8|384.6|383|384.79|383.19|384.4|382.8|0
1635429740000|2021-10-28 14:02:20|384.79|383.19|384.99|383.39|385.18|383.58|384.79|383.19|0
1635429750000|2021-10-28 14:02:30|384.79|383.19|384.21|382.61|384.79|383.19|384.21|382.61|0
1635429760000|2021-10-28 14:02:40|384.01|382.41|383.81|382.21|384.01|382.41|383.62|382.02|0
1635429770000|2021-10-28 14:02:50|383.52|381.92|384.01|382.41|384.01|382.41|383.52|381.92|0
1635429780000|2021-10-28 14:03:00|383.42|381.82|383.71|382.11|384.01|382.41|383.42|381.82|0
1635429790000|2021-10-28 14:03:10|383.42|381.82|383.81|382.21|383.81|382.21|383.23|381.63|0
1635429800000|2021-10-28 14:03:20|383.62|382.02|383.23|381.63|383.81|382.21|383.23|381.63|0
1635429810000|2021-10-28 14:03:30|383.42|381.82|383.03|381.43|383.42|381.82|383.03|381.43|0
1635429820000|2021-10-28 14:03:40|382.84|381.24|382.84|381.24|382.84|381.24|382.25|380.65|0
1635429830000|2021-10-28 14:03:50|383.12|381.52|383.03|381.43|383.12|381.52|382.84|381.24|0
1635429840000|2021-10-28 14:04:00|382.84|381.24|382.44|380.84|382.84|381.24|382.44|380.84|0
1635429850000|2021-10-28 14:04:10|382.84|381.24|382.84|381.24|383.03|381.43|382.44|380.84|0
1635429860000|2021-10-28 14:04:20|382.64|381.04|382.64|381.04|382.64|381.04|382.25|380.65|0
1635429870000|2021-10-28 14:04:30|382.84|381.24|383.03|381.43|383.03|381.43|382.64|381.04|0
1635429880000|2021-10-28 14:04:40|383.23|381.63|383.03|381.43|383.62|382.02|383.03|381.43|0
1635429890000|2021-10-28 14:04:50|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1635429900000|2021-10-28 14:05:00|382.64|381.04|382.25|380.65|382.64|381.04|382.25|380.65|0
1635429910000|2021-10-28 14:05:10|382.83|381.23|382.44|380.84|382.83|381.23|382.44|380.84|0
1635429920000|2021-10-28 14:05:20|382.64|381.04|382.25|380.65|382.64|381.04|382.25|380.65|0
1635429930000|2021-10-28 14:05:30|382.44|380.84|382.44|380.84|382.64|381.04|382.44|380.84|0
1635429940000|2021-10-28 14:05:40|382.64|381.04|382.25|380.65|382.64|381.04|382.25|380.65|0
1635429950000|2021-10-28 14:05:50|382.05|380.45|381.47|379.87|382.05|380.45|381.47|379.87|0
1635429960000|2021-10-28 14:06:00|381.86|380.26|381.66|380.06|382.05|380.45|381.66|380.06|0
1635429970000|2021-10-28 14:06:10|382.05|380.45|382.05|380.45|382.25|380.65|382.05|380.45|0
1635429980000|2021-10-28 14:06:20|381.86|380.26|381.86|380.26|381.86|380.26|381.86|380.26|0
1635429990000|2021-10-28 14:06:30|382.05|380.45|382.44|380.84|382.44|380.84|382.05|380.45|0
1635430000000|2021-10-28 14:06:40|382.83|381.23|383.22|381.62|383.22|381.62|382.83|381.23|0
1635430010000|2021-10-28 14:06:50|383.03|381.43|382.83|381.23|383.03|381.43|382.83|381.23|0
1635430020000|2021-10-28 14:07:00|383.03|381.43|383.62|382.02|383.62|382.02|383.03|381.43|0
1635430030000|2021-10-28 14:07:10|383.42|381.82|383.42|381.82|383.62|382.02|383.42|381.82|0
1635430040000|2021-10-28 14:07:20|383.81|382.21|383.62|382.02|383.81|382.21|383.42|381.82|0
1635430050000|2021-10-28 14:07:30|383.81|382.21|383.22|381.62|383.81|382.21|382.83|381.23|0
1635430060000|2021-10-28 14:07:40|382.83|381.23|382.44|380.84|382.83|381.23|382.44|380.84|0
1635430070000|2021-10-28 14:07:50|382.64|381.04|383.42|381.82|383.42|381.82|382.64|381.04|0
1635430080000|2021-10-28 14:08:00|383.62|382.02|383.81|382.21|383.81|382.21|383.62|382.02|0
1635430090000|2021-10-28 14:08:10|384.01|382.41|384.2|382.6|384.4|382.8|384.01|382.41|0
1635430100000|2021-10-28 14:08:20|384.01|382.41|383.62|382.02|384.01|382.41|383.62|382.02|0
1635430110000|2021-10-28 14:08:30|383.42|381.82|383.42|381.82|383.42|381.82|383.22|381.62|0
1635430120000|2021-10-28 14:08:40|383.62|382.02|384.3|382.7|384.3|382.7|383.62|382.02|0
1635430130000|2021-10-28 14:08:50|384.4|382.8|384.79|383.19|384.79|383.19|384.4|382.8|0
1635430140000|2021-10-28 14:09:00|384.59|382.99|384.4|382.8|384.79|383.19|384.4|382.8|0
1635430150000|2021-10-28 14:09:10|384.2|382.6|384.01|382.41|384.2|382.6|384.01|382.41|0
1635430160000|2021-10-28 14:09:20|383.81|382.21|384.01|382.41|384.01|382.41|383.81|382.21|0
1635430170000|2021-10-28 14:09:30|384.2|382.6|383.81|382.21|384.2|382.6|383.81|382.21|0
1635430180000|2021-10-28 14:09:40|383.61|382.01|383.61|382.01|383.81|382.21|383.61|382.01|0
1635430190000|2021-10-28 14:09:50|383.81|382.21|383.81|382.21|384.01|382.41|383.81|382.21|0
1635430200000|2021-10-28 14:10:00|384.01|382.41|384.01|382.41|384.01|382.41|383.61|382.01|0
1635430210000|2021-10-28 14:10:10|384.2|382.6|384.4|382.8|384.4|382.8|384.2|382.6|0
1635430230000|2021-10-28 14:10:30|384.2|382.6|383.81|382.21|384.4|382.8|383.81|382.21|0
1635430240000|2021-10-28 14:10:40|384.01|382.41|383.61|382.01|384.4|382.8|383.61|382.01|0
1635430250000|2021-10-28 14:10:50|383.81|382.21|384.01|382.41|384.2|382.6|383.81|382.21|0
1635430260000|2021-10-28 14:11:00|383.42|381.82|383.61|382.01|383.61|382.01|383.42|381.82|0
1635430270000|2021-10-28 14:11:10|383.42|381.82|383.22|381.62|383.61|382.01|383.22|381.62|0
1635430280000|2021-10-28 14:11:20|383.61|382.01|383.42|381.82|383.61|382.01|383.03|381.43|0
1635430290000|2021-10-28 14:11:30|383.81|382.21|383.61|382.01|383.81|382.21|383.42|381.82|0
1635430300000|2021-10-28 14:11:40|383.81|382.21|383.42|381.82|383.81|382.21|383.42|381.82|0
1635430310000|2021-10-28 14:11:50|383.22|381.62|383.42|381.82|383.42|381.82|383.22|381.62|0
1635430320000|2021-10-28 14:12:00|383.03|381.43|382.83|381.23|383.03|381.43|382.83|381.23|0
1635430330000|2021-10-28 14:12:10|383.03|381.43|382.64|381.04|383.03|381.43|382.44|380.84|0
1635430340000|2021-10-28 14:12:20|382.44|380.84|381.66|380.06|382.44|380.84|381.66|380.06|0
1635430350000|2021-10-28 14:12:30|381.46|379.86|381.27|379.67|381.46|379.86|381.27|379.67|0
1635430360000|2021-10-28 14:12:40|381.46|379.86|382.05|380.45|382.05|380.45|381.46|379.86|0
1635430370000|2021-10-28 14:12:50|381.66|380.06|380.88|379.28|381.66|380.06|380.88|379.28|0
1635430380000|2021-10-28 14:13:00|380.1|378.5|379.51|377.91|380.1|378.5|379.51|377.91|0
1635430390000|2021-10-28 14:13:10|379.32|377.72|378.73|377.13|379.32|377.72|378.73|377.13|0
1635430400000|2021-10-28 14:13:20|378.35|376.75|379.12|377.52|379.12|377.52|378.35|376.75|0
1635430410000|2021-10-28 14:13:30|379.71|378.11|379.9|378.3|379.9|378.3|379.71|378.11|0
1635430420000|2021-10-28 14:13:40|379.71|378.11|379.9|378.3|379.9|378.3|379.71|378.11|0
1635430430000|2021-10-28 14:13:50|380.29|378.69|379.51|377.91|380.29|378.69|379.51|377.91|0
1635430440000|2021-10-28 14:14:00|379.71|378.11|380.68|379.08|380.68|379.08|379.71|378.11|0
1635430450000|2021-10-28 14:14:10|380.49|378.89|380.68|379.08|380.68|379.08|380.49|378.89|0
1635430460000|2021-10-28 14:14:20|380.88|379.28|381.46|379.86|381.46|379.86|380.88|379.28|0
1635430470000|2021-10-28 14:14:30|381.27|379.67|380.88|379.28|381.27|379.67|380.88|379.28|0
1635430480000|2021-10-28 14:14:40|381.27|379.67|381.46|379.86|381.46|379.86|381.07|379.47|0
1635430490000|2021-10-28 14:14:50|381.66|380.06|381.46|379.86|381.66|380.06|381.46|379.86|0
1635430500000|2021-10-28 14:15:00|381.66|380.06|381.85|380.25|381.85|380.25|381.66|380.06|0
1635430510000|2021-10-28 14:15:10|382.05|380.45|381.66|380.06|382.05|380.45|381.66|380.06|0
1635430520000|2021-10-28 14:15:20|381.46|379.86|381.27|379.67|381.46|379.86|381.27|379.67|0
1635430530000|2021-10-28 14:15:30|381.07|379.47|381.07|379.47|381.46|379.86|381.07|379.47|0
1635430540000|2021-10-28 14:15:40|380.68|379.08|380.49|378.89|380.68|379.08|380.49|378.89|0
1635430550000|2021-10-28 14:15:50|380.68|379.08|381.07|379.47|381.07|379.47|380.68|379.08|0
1635430560000|2021-10-28 14:16:00|381.27|379.67|381.27|379.67|381.27|379.67|381.07|379.47|0
1635430570000|2021-10-28 14:16:10|380.68|379.08|380.29|378.69|380.68|379.08|380.29|378.69|0
1635430580000|2021-10-28 14:16:20|380.1|378.5|380.1|378.5|380.29|378.69|379.9|378.3|0
1635430590000|2021-10-28 14:16:30|380.29|378.69|380.68|379.08|380.68|379.08|380.1|378.5|0
1635430600000|2021-10-28 14:16:40|380.49|378.89|380.49|378.89|380.49|378.89|380.29|378.69|0
1635430610000|2021-10-28 14:16:50|380.88|379.28|381.07|379.47|381.07|379.47|380.88|379.28|0
1635430620000|2021-10-28 14:17:00|381.27|379.67|381.66|380.06|381.66|380.06|381.07|379.47|0
1635430630000|2021-10-28 14:17:10|382.05|380.45|382.05|380.45|382.05|380.45|381.85|380.25|0
1635430640000|2021-10-28 14:17:20|382.24|380.64|381.27|379.67|382.24|380.64|381.07|379.47|0
1635430650000|2021-10-28 14:17:30|381.07|379.47|381.85|380.25|381.85|380.25|381.07|379.47|0
1635430660000|2021-10-28 14:17:40|381.66|380.06|381.46|379.86|382.05|380.45|381.46|379.86|0
1635430670000|2021-10-28 14:17:50|381.66|380.06|381.27|379.67|381.66|380.06|381.27|379.67|0
1635430680000|2021-10-28 14:18:00|381.07|379.47|381.66|380.06|381.66|380.06|381.07|379.47|0
1635430690000|2021-10-28 14:18:10|381.85|380.25|382.44|380.84|382.44|380.84|381.85|380.25|0
1635430700000|2021-10-28 14:18:20|382.24|380.64|382.24|380.64|382.44|380.84|382.24|380.64|0
1635430710000|2021-10-28 14:18:30|382.05|380.45|381.66|380.06|382.05|380.45|381.66|380.06|0
1635430720000|2021-10-28 14:18:40|381.46|379.86|381.27|379.67|381.66|380.06|381.27|379.67|0
1635430730000|2021-10-28 14:18:50|381.46|379.86|381.66|380.06|381.85|380.25|381.46|379.86|0
1635430740000|2021-10-28 14:19:00|382.05|380.45|382.05|380.45|382.24|380.64|381.85|380.25|0
1635430750000|2021-10-28 14:19:10|382.24|380.64|382.44|380.84|382.44|380.84|382.05|380.45|0
1635430760000|2021-10-28 14:19:20|382.63|381.03|382.05|380.45|382.63|381.03|382.05|380.45|0
1635430770000|2021-10-28 14:19:30|382.24|380.64|381.85|380.25|382.24|380.64|381.85|380.25|0
1635430780000|2021-10-28 14:19:40|381.65|380.05|381.85|380.25|381.85|380.25|381.65|380.05|0
1635430790000|2021-10-28 14:19:50|382.05|380.45|382.05|380.45|382.05|380.45|381.65|380.05|0
1635430800000|2021-10-28 14:20:00|381.46|379.86|381.65|380.05|381.65|380.05|381.46|379.86|0
1635430810000|2021-10-28 14:20:10|381.46|379.86|381.65|380.05|381.65|380.05|381.46|379.86|0
1635430820000|2021-10-28 14:20:20|382.05|380.45|382.04|380.44|382.24|380.64|382.04|380.44|0
1635430830000|2021-10-28 14:20:30|382.24|380.64|381.85|380.25|382.24|380.64|381.85|380.25|0
1635430840000|2021-10-28 14:20:40|381.65|380.05|382.24|380.64|382.24|380.64|381.65|380.05|0
1635430850000|2021-10-28 14:20:50|382.04|380.44|381.65|380.05|382.04|380.44|381.65|380.05|0
1635430860000|2021-10-28 14:21:00|381.26|379.66|380.68|379.08|381.26|379.66|380.68|379.08|0
1635430870000|2021-10-28 14:21:10|380.29|378.69|380.87|379.27|380.87|379.27|380.29|378.69|0
1635430880000|2021-10-28 14:21:20|381.07|379.47|380.48|378.88|381.07|379.47|380.48|378.88|0
1635430890000|2021-10-28 14:21:30|380.87|379.27|381.26|379.66|381.26|379.66|380.87|379.27|0
1635430900000|2021-10-28 14:21:40|381.65|380.05|381.85|380.25|381.85|380.25|381.65|380.05|0
1635430910000|2021-10-28 14:21:50|382.04|380.44|381.85|380.25|382.24|380.64|381.85|380.25|0
1635430920000|2021-10-28 14:22:00|382.04|380.44|382.04|380.44|382.24|380.64|382.04|380.44|0
1635430930000|2021-10-28 14:22:10|382.43|380.83|382.04|380.44|382.43|380.83|382.04|380.44|0
1635430940000|2021-10-28 14:22:20|382.24|380.64|382.24|380.64|382.24|380.64|382.04|380.44|0
1635430950000|2021-10-28 14:22:30|382.43|380.83|383.61|382.01|383.61|382.01|382.43|380.83|0
1635430960000|2021-10-28 14:22:40|383.41|381.81|383.61|382.01|383.61|382.01|383.41|381.81|0
1635430970000|2021-10-28 14:22:50|383.41|381.81|383.41|381.81|383.61|382.01|383.41|381.81|0
1635430980000|2021-10-28 14:23:00|383.22|381.62|383.41|381.81|383.41|381.81|383.02|381.42|0
1635431000000|2021-10-28 14:23:20|383.22|381.62|383.22|381.62|383.41|381.81|383.02|381.42|0
1635431010000|2021-10-28 14:23:30|383.61|382.01|383.61|382.01|383.61|382.01|383.41|381.81|0
1635431020000|2021-10-28 14:23:40|383.8|382.2|384|382.4|384|382.4|383.61|382.01|0
1635431030000|2021-10-28 14:23:50|383.61|382.01|383.61|382.01|383.61|382.01|383.41|381.81|0
1635431040000|2021-10-28 14:24:00|383.02|381.42|383.22|381.62|383.22|381.62|383.02|381.42|0
1635431050000|2021-10-28 14:24:10|383.02|381.42|382.63|381.03|383.02|381.42|382.63|381.03|0
1635431060000|2021-10-28 14:24:20|382.82|381.22|382.43|380.83|382.82|381.22|382.43|380.83|0
1635431070000|2021-10-28 14:24:30|382.63|381.03|382.82|381.22|382.82|381.22|382.63|381.03|0
1635431080000|2021-10-28 14:24:40|383.02|381.42|383.02|381.42|383.02|381.42|382.82|381.22|0
1635431090000|2021-10-28 14:24:50|382.82|381.22|382.82|381.22|382.82|381.22|382.63|381.03|0
1635431100000|2021-10-28 14:25:00|382.63|381.03|382.43|380.83|382.63|381.03|382.24|380.64|0
1635431110000|2021-10-28 14:25:10|382.63|381.03|382.63|381.03|382.63|381.03|382.43|380.83|0
1635431120000|2021-10-28 14:25:20|382.82|381.22|382.82|381.22|382.82|381.22|382.82|381.22|0
1635431130000|2021-10-28 14:25:30|383.02|381.42|383.41|381.81|383.41|381.81|383.02|381.42|0
1635431140000|2021-10-28 14:25:40|383.61|382.01|383.8|382.2|384|382.4|383.61|382.01|0
1635431150000|2021-10-28 14:25:50|384|382.4|384.39|382.79|384.39|382.79|384|382.4|0
1635431160000|2021-10-28 14:26:00|384.58|382.98|384.58|382.98|384.98|383.38|384.58|382.98|0
1635431170000|2021-10-28 14:26:10|384.78|383.18|384.98|383.38|385.17|383.57|384.78|383.18|0
1635431180000|2021-10-28 14:26:20|385.37|383.77|385.56|383.96|385.56|383.96|385.37|383.77|0
1635431190000|2021-10-28 14:26:30|385.96|384.36|386.35|384.75|386.35|384.75|385.96|384.36|0
1635431200000|2021-10-28 14:26:40|385.56|383.96|385.76|384.16|385.96|384.36|385.56|383.96|0
1635431210000|2021-10-28 14:26:50|385.37|383.77|385.56|383.96|385.56|383.96|385.37|383.77|0
1635431220000|2021-10-28 14:27:00|385.37|383.77|386.15|384.55|386.15|384.55|385.37|383.77|0
1635431230000|2021-10-28 14:27:10|385.76|384.16|385.56|383.96|385.76|384.16|385.37|383.77|0
1635431240000|2021-10-28 14:27:20|385.76|384.16|386.15|384.55|386.15|384.55|385.76|384.16|0
1635431250000|2021-10-28 14:27:30|385.95|384.35|385.76|384.16|385.95|384.35|385.76|384.16|0
1635431260000|2021-10-28 14:27:40|385.56|383.96|385.56|383.96|385.56|383.96|385.56|383.96|0
1635431270000|2021-10-28 14:27:50|385.66|384.06|385.76|384.16|385.76|384.16|385.56|383.96|0
1635431280000|2021-10-28 14:28:00|385.95|384.35|386.35|384.75|386.35|384.75|385.95|384.35|0
1635431290000|2021-10-28 14:28:10|386.15|384.55|386.15|384.55|386.15|384.55|386.15|384.55|0
1635431300000|2021-10-28 14:28:20|386.35|384.75|386.35|384.75|386.35|384.75|386.15|384.55|0
1635431310000|2021-10-28 14:28:30|386.15|384.55|386.15|384.55|386.35|384.75|386.15|384.55|0
1635431320000|2021-10-28 14:28:40|386.35|384.75|386.24|384.64|386.35|384.75|386.15|384.55|0
1635431330000|2021-10-28 14:28:50|386.35|384.75|386.15|384.55|386.35|384.75|386.15|384.55|0
1635431340000|2021-10-28 14:29:00|385.95|384.35|386.15|384.55|386.15|384.55|385.76|384.16|0
1635431350000|2021-10-28 14:29:10|386.35|384.75|386.54|384.94|386.54|384.94|386.35|384.75|0
1635431360000|2021-10-28 14:29:20|386.35|384.75|386.54|384.94|386.54|384.94|386.35|384.75|0
1635431370000|2021-10-28 14:29:30|386.15|384.55|385.95|384.35|386.35|384.75|385.95|384.35|0
1635431380000|2021-10-28 14:29:40|386.15|384.55|386.05|384.45|386.15|384.55|385.95|384.35|0
1635431390000|2021-10-28 14:29:50|386.15|384.55|386.15|384.55|386.15|384.55|386.05|384.45|0
1635431400000|2021-10-28 14:30:00|386.35|384.75|386.54|384.94|386.54|384.94|386.15|384.55|0
1635431410000|2021-10-28 14:30:10|386.35|384.75|386.35|384.75|386.35|384.75|386.15|384.55|0
1635431420000|2021-10-28 14:30:20|386.15|384.55|385.95|384.35|386.15|384.55|385.76|384.16|0
1635431430000|2021-10-28 14:30:30|385.56|383.96|386.15|384.55|386.15|384.55|385.56|383.96|0
1635431440000|2021-10-28 14:30:40|385.95|384.35|386.15|384.55|386.15|384.55|385.76|384.16|0
1635431450000|2021-10-28 14:30:50|385.95|384.35|385.76|384.16|386.15|384.55|385.76|384.16|0
1635431460000|2021-10-28 14:31:00|386.35|384.75|386.54|384.94|386.54|384.94|386.35|384.75|0
1635431470000|2021-10-28 14:31:10|386.74|385.14|386.54|384.94|386.74|385.14|386.54|384.94|0
1635431480000|2021-10-28 14:31:20|386.35|384.75|386.15|384.55|386.54|384.94|386.15|384.55|0
1635431490000|2021-10-28 14:31:30|386.34|384.74|386.74|385.14|386.74|385.14|386.34|384.74|0
1635431500000|2021-10-28 14:31:40|386.54|384.94|386.34|384.74|386.54|384.94|386.34|384.74|0
1635431510000|2021-10-28 14:31:50|386.54|384.94|386.74|385.14|386.74|385.14|386.54|384.94|0
1635431520000|2021-10-28 14:32:00|387.13|385.53|386.93|385.33|387.52|385.92|386.93|385.33|0
1635431530000|2021-10-28 14:32:10|387.33|385.73|387.52|385.92|387.52|385.92|387.33|385.73|0
1635431540000|2021-10-28 14:32:20|387.33|385.73|387.13|385.53|387.52|385.92|387.13|385.53|0
1635431550000|2021-10-28 14:32:30|387.52|385.92|387.72|386.12|387.72|386.12|387.33|385.73|0
1635431560000|2021-10-28 14:32:40|387.33|385.73|387.52|385.92|387.52|385.92|387.33|385.73|0
1635431570000|2021-10-28 14:32:50|387.33|385.73|387.52|385.92|387.52|385.92|387.33|385.73|0
1635431580000|2021-10-28 14:33:00|387.33|385.73|387.72|386.12|387.72|386.12|387.33|385.73|0
1635431590000|2021-10-28 14:33:10|388.11|386.51|387.91|386.31|388.11|386.51|387.91|386.31|0
1635431600000|2021-10-28 14:33:20|387.52|385.92|387.72|386.12|387.72|386.12|387.52|385.92|0
1635431610000|2021-10-28 14:33:30|387.91|386.31|387.72|386.12|387.91|386.31|387.72|386.12|0
1635431620000|2021-10-28 14:33:40|387.52|385.92|387.13|385.53|387.52|385.92|387.13|385.53|0
1635431630000|2021-10-28 14:33:50|387.33|385.73|387.32|385.72|387.52|385.92|386.93|385.33|0
1635431640000|2021-10-28 14:34:00|387.52|385.92|387.72|386.12|387.72|386.12|387.52|385.92|0
1635431650000|2021-10-28 14:34:10|387.52|385.92|387.52|385.92|387.52|385.92|387.52|385.92|0
1635431660000|2021-10-28 14:34:20|387.32|385.72|387.52|385.92|387.52|385.92|387.32|385.72|0
1635431670000|2021-10-28 14:34:30|387.91|386.31|388.11|386.51|388.11|386.51|387.91|386.31|0
1635431680000|2021-10-28 14:34:40|388.31|386.71|388.31|386.71|388.31|386.71|388.31|386.71|0
1635431690000|2021-10-28 14:34:50|388.11|386.51|387.72|386.12|388.11|386.51|387.72|386.12|0
1635431700000|2021-10-28 14:35:00|388.31|386.71|387.91|386.31|388.31|386.71|387.91|386.31|0
1635431710000|2021-10-28 14:35:10|388.11|386.51|388.11|386.51|388.11|386.51|387.91|386.31|0
1635431720000|2021-10-28 14:35:20|387.72|386.12|388.01|386.41|388.01|386.41|387.72|386.12|0
1635431730000|2021-10-28 14:35:30|388.11|386.51|388.31|386.71|388.31|386.71|387.91|386.31|0
1635431740000|2021-10-28 14:35:40|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1635431750000|2021-10-28 14:35:50|388.31|386.71|387.91|386.31|388.31|386.71|387.91|386.31|0
1635431760000|2021-10-28 14:36:00|387.72|386.12|387.52|385.92|387.72|386.12|387.52|385.92|0
1635431770000|2021-10-28 14:36:10|387.72|386.12|387.52|385.92|387.91|386.31|387.52|385.92|0
1635431780000|2021-10-28 14:36:20|387.32|385.72|387.32|385.72|387.52|385.92|387.32|385.72|0
1635431790000|2021-10-28 14:36:30|387.13|385.53|386.93|385.33|387.13|385.53|386.93|385.33|0
1635431800000|2021-10-28 14:36:40|386.73|385.13|386.93|385.33|386.93|385.33|386.73|385.13|0
1635431810000|2021-10-28 14:36:50|386.73|385.13|386.34|384.74|386.73|385.13|386.34|384.74|0
1635431820000|2021-10-28 14:37:00|386.54|384.94|386.73|385.13|386.73|385.13|386.54|384.94|0
1635431830000|2021-10-28 14:37:10|386.93|385.33|386.93|385.33|387.13|385.53|386.93|385.33|0
1635431840000|2021-10-28 14:37:20|387.32|385.72|387.52|385.92|387.52|385.92|387.32|385.72|0
1635431850000|2021-10-28 14:37:30|387.72|386.12|387.72|386.12|387.72|386.12|387.72|386.12|0
1635431860000|2021-10-28 14:37:40|387.91|386.31|387.91|386.31|387.91|386.31|387.91|386.31|0
1635431870000|2021-10-28 14:37:50|387.72|386.12|387.72|386.12|387.72|386.12|387.72|386.12|0
1635431880000|2021-10-28 14:38:00|387.91|386.31|388.11|386.51|388.11|386.51|387.91|386.31|0
1635431890000|2021-10-28 14:38:10|388.3|386.7|388.3|386.7|388.3|386.7|388.3|386.7|0
1635431900000|2021-10-28 14:38:20|388.5|386.9|388.5|386.9|388.5|386.9|388.3|386.7|0
1635431910000|2021-10-28 14:38:30|388.3|386.7|388.5|386.9|388.5|386.9|388.3|386.7|0
1635431930000|2021-10-28 14:38:50|388.7|387.1|388.7|387.1|388.89|387.29|388.7|387.1|0
1635431940000|2021-10-28 14:39:00|388.89|387.29|388.89|387.29|388.89|387.29|388.89|387.29|0
1635431950000|2021-10-28 14:39:10|388.7|387.1|388.7|387.1|388.7|387.1|388.5|386.9|0
1635431960000|2021-10-28 14:39:20|388.89|387.29|388.7|387.1|388.89|387.29|388.7|387.1|0
1635431970000|2021-10-28 14:39:30|388.5|386.9|388.5|386.9|388.7|387.1|388.5|386.9|0
1635431980000|2021-10-28 14:39:40|388.89|387.29|390.17|388.57|391.92|390.32|388.89|387.29|0
1635431990000|2021-10-28 14:39:50|390.37|388.77|390.37|388.77|390.37|388.77|390.37|388.77|0
1635432000000|2021-10-28 14:40:00|390.17|388.57|390.17|388.57|390.17|388.57|390.17|388.57|0
1635432010000|2021-10-28 14:40:10|389.98|388.38|390.17|388.57|390.17|388.57|389.98|388.38|0
1635432020000|2021-10-28 14:40:20|389.98|388.38|389.78|388.18|389.98|388.38|389.78|388.18|0
1635432030000|2021-10-28 14:40:30|389.98|388.38|389.78|388.18|389.98|388.38|389.58|387.98|0
1635432040000|2021-10-28 14:40:40|389.58|387.98|389.78|388.18|389.78|388.18|389.58|387.98|0
1635432050000|2021-10-28 14:40:50|389.58|387.98|389.78|388.18|389.78|388.18|389.58|387.98|0
1635432060000|2021-10-28 14:41:00|389.98|388.38|389.78|388.18|389.98|388.38|389.78|388.18|0
1635432070000|2021-10-28 14:41:10|389.58|387.98|389.39|387.79|389.58|387.98|389.19|387.59|0
1635432080000|2021-10-28 14:41:20|389.19|387.59|389.19|387.59|389.19|387.59|389.19|387.59|0
1635432090000|2021-10-28 14:41:30|388.99|387.39|388.6|387|388.99|387.39|388.6|387|0
1635432110000|2021-10-28 14:41:50|388.8|387.2|388.6|387|388.8|387.2|388.6|387|0
1635432120000|2021-10-28 14:42:00|388.8|387.2|388.8|387.2|388.8|387.2|388.6|387|0
1635432140000|2021-10-28 14:42:20|388.6|387|388.6|387|388.8|387.2|388.6|387|0
1635432150000|2021-10-28 14:42:30|388.8|387.2|388.99|387.39|388.99|387.39|388.8|387.2|0
1635432160000|2021-10-28 14:42:40|389.19|387.59|389.19|387.59|389.19|387.59|389.19|387.59|0
1635432170000|2021-10-28 14:42:50|389.39|387.79|389.39|387.79|389.39|387.79|389.19|387.59|0
1635432180000|2021-10-28 14:43:00|389.19|387.59|389.58|387.98|389.58|387.98|389.19|387.59|0
1635432190000|2021-10-28 14:43:10|389.39|387.79|389.78|388.18|389.78|388.18|389.39|387.79|0
1635432200000|2021-10-28 14:43:20|389.97|388.37|389.97|388.37|389.97|388.37|389.97|388.37|0
1635432260000|2021-10-28 14:44:20|389.78|388.18|389.58|387.98|389.78|388.18|389.58|387.98|0
1635432270000|2021-10-28 14:44:30|389.39|387.79|389.39|387.79|389.39|387.79|389.39|387.79|0
1635432280000|2021-10-28 14:44:40|389.19|387.59|388.99|387.39|389.39|387.79|388.99|387.39|0
1635432290000|2021-10-28 14:44:50|389.19|387.59|389.38|387.78|389.38|387.78|389.19|387.59|0
1635432300000|2021-10-28 14:45:00|389.58|387.98|389.58|387.98|389.78|388.18|389.58|387.98|0
1635432310000|2021-10-28 14:45:10|389.78|388.18|389.97|388.37|389.97|388.37|389.78|388.18|0
1635432350000|2021-10-28 14:45:50|390.37|388.77|390.17|388.57|390.37|388.77|390.17|388.57|0
1635432360000|2021-10-28 14:46:00|389.97|388.37|390.17|388.57|390.37|388.77|389.97|388.37|0
1635432370000|2021-10-28 14:46:10|390.56|388.96|391.15|389.55|391.15|389.55|390.56|388.96|0
1635432380000|2021-10-28 14:46:20|391.35|389.75|391.35|389.75|391.35|389.75|391.35|389.75|0
1635432390000|2021-10-28 14:46:30|391.54|389.94|391.74|390.14|391.94|390.34|391.54|389.94|0
1635432400000|2021-10-28 14:46:40|391.94|390.34|391.15|389.55|391.94|390.34|391.15|389.55|0
1635432410000|2021-10-28 14:46:50|391.35|389.75|391.74|390.14|391.74|390.14|391.35|389.75|0
1635432420000|2021-10-28 14:47:00|391.94|390.34|392.72|391.12|392.72|391.12|391.94|390.34|0
1635432430000|2021-10-28 14:47:10|392.53|390.93|392.72|391.12|392.72|391.12|392.53|390.93|0
1635432440000|2021-10-28 14:47:20|392.53|390.93|392.92|391.32|392.92|391.32|392.53|390.93|0
1635432450000|2021-10-28 14:47:30|393.12|391.52|393.31|391.71|393.31|391.71|393.12|391.52|0
1635432460000|2021-10-28 14:47:40|393.12|391.52|393.71|392.11|393.71|392.11|393.12|391.52|0
1635432470000|2021-10-28 14:47:50|393.9|392.3|393.9|392.3|394.1|392.5|393.9|392.3|0
1635432480000|2021-10-28 14:48:00|394.3|392.7|393.71|392.11|394.3|392.7|393.71|392.11|0
1635432490000|2021-10-28 14:48:10|393.51|391.91|393.71|392.11|393.71|392.11|393.12|391.52|0
1635432500000|2021-10-28 14:48:20|393.9|392.3|393.71|392.11|394.1|392.5|393.71|392.11|0
1635432510000|2021-10-28 14:48:30|393.9|392.3|392.33|390.73|394.1|392.5|392.33|390.73|0
1635432520000|2021-10-28 14:48:40|392.13|390.53|392.13|390.53|392.33|390.73|392.13|390.53|0
1635432530000|2021-10-28 14:48:50|391.74|390.14|392.33|390.73|392.33|390.73|391.74|390.14|0
1635432540000|2021-10-28 14:49:00|392.52|390.92|392.52|390.92|392.52|390.92|392.33|390.73|0
1635432550000|2021-10-28 14:49:10|392.33|390.73|392.13|390.53|392.52|390.92|392.13|390.53|0
1635432560000|2021-10-28 14:49:20|392.33|390.73|392.52|390.92|392.52|390.92|392.33|390.73|0
1635432570000|2021-10-28 14:49:30|392.33|390.73|392.33|390.73|392.52|390.92|392.33|390.73|0
1635432580000|2021-10-28 14:49:40|392.13|390.53|392.13|390.53|392.33|390.73|392.13|390.53|0
1635432590000|2021-10-28 14:49:50|391.93|390.33|391.74|390.14|392.13|390.53|391.74|390.14|0
1635432600000|2021-10-28 14:50:00|392.13|390.53|391.74|390.14|392.13|390.53|391.74|390.14|0
1635432610000|2021-10-28 14:50:10|391.54|389.94|391.74|390.14|391.74|390.14|391.54|389.94|0
1635432620000|2021-10-28 14:50:20|391.34|389.74|390.95|389.35|391.34|389.74|390.95|389.35|0
1635432630000|2021-10-28 14:50:30|391.15|389.55|390.95|389.35|391.15|389.55|390.95|389.35|0
1635432640000|2021-10-28 14:50:40|391.15|389.55|391.54|389.94|391.54|389.94|391.15|389.55|0
1635432650000|2021-10-28 14:50:50|391.74|390.14|391.93|390.33|391.93|390.33|391.74|390.14|0
1635432660000|2021-10-28 14:51:00|392.13|390.53|392.13|390.53|392.13|390.53|391.93|390.33|0
1635432670000|2021-10-28 14:51:10|391.93|390.33|391.74|390.14|391.93|390.33|391.74|390.14|0
1635432680000|2021-10-28 14:51:20|391.54|389.94|391.15|389.55|391.54|389.94|391.15|389.55|0
1635432700000|2021-10-28 14:51:40|391.74|390.14|391.74|390.14|391.93|390.33|391.74|390.14|0
1635432710000|2021-10-28 14:51:50|391.54|389.94|391.54|389.94|391.54|389.94|391.54|389.94|0
1635432720000|2021-10-28 14:52:00|391.74|390.14|391.54|389.94|391.74|390.14|391.54|389.94|0
1635432730000|2021-10-28 14:52:10|391.74|390.14|391.93|390.33|391.93|390.33|391.54|389.94|0
1635432740000|2021-10-28 14:52:20|391.74|390.14|391.74|390.14|391.74|390.14|391.54|389.94|0
1635432750000|2021-10-28 14:52:30|391.54|389.94|391.54|389.94|391.54|389.94|391.34|389.74|0
1635432760000|2021-10-28 14:52:40|391.74|390.14|391.54|389.94|391.74|390.14|391.54|389.94|0
1635432770000|2021-10-28 14:52:50|391.34|389.74|391.74|390.14|391.74|390.14|391.34|389.74|0
1635432780000|2021-10-28 14:53:00|391.54|389.94|391.34|389.74|391.54|389.94|391.34|389.74|0
1635432790000|2021-10-28 14:53:10|391.54|389.94|391.54|389.94|391.74|390.14|391.54|389.94|0
1635432800000|2021-10-28 14:53:20|391.34|389.74|391.74|390.14|391.74|390.14|391.34|389.74|0
1635432810000|2021-10-28 14:53:30|391.93|390.33|391.93|390.33|391.93|390.33|391.74|390.14|0
1635432820000|2021-10-28 14:53:40|392.13|390.53|392.13|390.53|392.13|390.53|391.93|390.33|0
1635432830000|2021-10-28 14:53:50|391.74|390.14|391.93|390.33|391.93|390.33|391.74|390.14|0
1635432840000|2021-10-28 14:54:00|391.74|390.14|392.13|390.53|392.13|390.53|391.74|390.14|0
1635432850000|2021-10-28 14:54:10|391.93|390.33|392.33|390.73|392.33|390.73|391.93|390.33|0
1635432860000|2021-10-28 14:54:20|392.52|390.92|392.52|390.92|392.52|390.92|392.33|390.73|0
1635432870000|2021-10-28 14:54:30|392.32|390.72|392.72|391.12|392.72|391.12|392.32|390.72|0
1635432880000|2021-10-28 14:54:40|392.52|390.92|392.72|391.12|392.72|391.12|392.52|390.92|0
1635432890000|2021-10-28 14:54:50|392.32|390.72|392.52|390.92|392.52|390.92|392.32|390.72|0
1635432900000|2021-10-28 14:55:00|392.72|391.12|392.52|390.92|392.72|391.12|392.52|390.92|0
1635432910000|2021-10-28 14:55:10|392.32|390.72|392.32|390.72|392.32|390.72|392.13|390.53|0
1635432920000|2021-10-28 14:55:20|392.13|390.53|391.73|390.13|392.13|390.53|391.73|390.13|0
1635432930000|2021-10-28 14:55:30|391.54|389.94|391.54|389.94|391.54|389.94|391.54|389.94|0
1635432940000|2021-10-28 14:55:40|391.73|390.13|391.73|390.13|391.73|390.13|391.73|390.13|0
1635432950000|2021-10-28 14:55:50|391.54|389.94|391.54|389.94|391.54|389.94|391.54|389.94|0
1635432960000|2021-10-28 14:56:00|391.73|390.13|391.93|390.33|392.13|390.53|391.73|390.13|0
1635432970000|2021-10-28 14:56:10|392.13|390.53|392.13|390.53|392.13|390.53|392.13|390.53|0
1635432980000|2021-10-28 14:56:20|391.93|390.33|391.54|389.94|391.93|390.33|391.54|389.94|0
1635432990000|2021-10-28 14:56:30|391.34|389.74|392.13|390.53|392.13|390.53|391.34|389.74|0
1635433000000|2021-10-28 14:56:40|391.93|390.33|391.34|389.74|391.93|390.33|391.34|389.74|0
1635433010000|2021-10-28 14:56:50|391.54|389.94|391.54|389.94|391.73|390.13|391.54|389.94|0
1635433020000|2021-10-28 14:57:00|391.34|389.74|391.14|389.54|391.34|389.74|391.14|389.54|0
1635433030000|2021-10-28 14:57:10|391.34|389.74|391.34|389.74|391.34|389.74|391.34|389.74|0
1635433040000|2021-10-28 14:57:20|390.95|389.35|391.14|389.54|391.14|389.54|390.95|389.35|0
1635433060000|2021-10-28 14:57:40|390.95|389.35|390.75|389.15|390.95|389.35|390.75|389.15|0
1635433070000|2021-10-28 14:57:50|391.14|389.54|391.14|389.54|391.34|389.74|391.14|389.54|0
1635433080000|2021-10-28 14:58:00|391.34|389.74|390.75|389.15|391.34|389.74|390.75|389.15|0
1635433090000|2021-10-28 14:58:10|390.95|389.35|391.14|389.54|391.14|389.54|390.75|389.15|0
1635433100000|2021-10-28 14:58:20|390.95|389.35|390.55|388.95|390.95|389.35|390.55|388.95|0
1635433110000|2021-10-28 14:58:30|390.75|389.15|390.75|389.15|390.75|389.15|390.75|389.15|0
1635433120000|2021-10-28 14:58:40|390.55|388.95|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433130000|2021-10-28 14:58:50|390.75|389.15|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433140000|2021-10-28 14:59:00|390.75|389.15|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433160000|2021-10-28 14:59:20|390.55|388.95|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433170000|2021-10-28 14:59:30|390.55|388.95|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433180000|2021-10-28 14:59:40|390.75|389.15|390.36|388.76|390.75|389.15|390.36|388.76|0
1635433190000|2021-10-28 14:59:50|390.55|388.95|390.55|388.95|390.55|388.95|390.55|388.95|0
1635433200000|2021-10-28 15:00:00|390.95|389.35|391.34|389.74|391.34|389.74|390.95|389.35|0
1635433210000|2021-10-28 15:00:10|391.14|389.54|390.95|389.35|391.34|389.74|390.95|389.35|0
1635433220000|2021-10-28 15:00:20|390.75|389.15|390.36|388.76|390.75|389.15|390.36|388.76|0
1635433230000|2021-10-28 15:00:30|390.16|388.56|390.36|388.76|390.36|388.76|390.16|388.56|0
1635433240000|2021-10-28 15:00:40|390.55|388.95|390.55|388.95|390.55|388.95|390.55|388.95|0
1635433250000|2021-10-28 15:00:50|390.36|388.76|390.55|388.95|390.55|388.95|390.36|388.76|0
1635433260000|2021-10-28 15:01:00|390.36|388.76|390.36|388.76|390.36|388.76|390.36|388.76|0
1635433270000|2021-10-28 15:01:10|390.55|388.95|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433280000|2021-10-28 15:01:20|390.95|389.35|391.14|389.54|391.14|389.54|390.95|389.35|0
1635433290000|2021-10-28 15:01:30|391.34|389.74|391.14|389.54|391.34|389.74|390.95|389.35|0
1635433300000|2021-10-28 15:01:40|390.95|389.35|390.95|389.35|390.95|389.35|390.75|389.15|0
1635433310000|2021-10-28 15:01:50|390.75|389.15|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433320000|2021-10-28 15:02:00|390.36|388.76|390.45|388.85|390.45|388.85|390.36|388.76|0
1635433330000|2021-10-28 15:02:10|390.55|388.95|390.95|389.35|390.95|389.35|390.55|388.95|0
1635433340000|2021-10-28 15:02:20|390.75|389.15|390.95|389.35|391.14|389.54|390.75|389.15|0
1635433350000|2021-10-28 15:02:30|390.94|389.34|391.14|389.54|391.14|389.54|390.94|389.34|0
1635433360000|2021-10-28 15:02:40|390.94|389.34|390.75|389.15|390.94|389.34|390.75|389.15|0
1635433370000|2021-10-28 15:02:50|390.55|388.95|390.36|388.76|390.55|388.95|390.36|388.76|0
1635433380000|2021-10-28 15:03:00|390.16|388.56|390.45|388.85|390.45|388.85|390.16|388.56|0
1635433390000|2021-10-28 15:03:10|390.36|388.76|390.36|388.76|390.36|388.76|390.36|388.76|0
1635433410000|2021-10-28 15:03:30|390.16|388.56|390.36|388.76|390.36|388.76|390.16|388.56|0
1635433430000|2021-10-28 15:03:50|390.16|388.56|390.16|388.56|390.16|388.56|390.16|388.56|0
1635433470000|2021-10-28 15:04:30|390.35|388.75|390.35|388.75|390.55|388.95|390.35|388.75|0
1635433490000|2021-10-28 15:04:50|390.55|388.95|390.55|388.95|390.55|388.95|390.55|388.95|0
1635433500000|2021-10-28 15:05:00|390.75|389.15|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433510000|2021-10-28 15:05:10|390.75|389.15|390.75|389.15|390.75|389.15|390.75|389.15|0
1635433520000|2021-10-28 15:05:20|390.94|389.34|391.04|389.44|391.14|389.54|390.94|389.34|0
1635433530000|2021-10-28 15:05:30|390.94|389.34|390.35|388.75|390.94|389.34|390.35|388.75|0
1635433540000|2021-10-28 15:05:40|390.55|388.95|390.55|388.95|390.55|388.95|390.55|388.95|0
1635433550000|2021-10-28 15:05:50|390.35|388.75|390.35|388.75|390.35|388.75|390.35|388.75|0
1635433560000|2021-10-28 15:06:00|390.55|388.95|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433570000|2021-10-28 15:06:10|390.55|388.95|390.55|388.95|390.75|389.15|390.55|388.95|0
1635433580000|2021-10-28 15:06:20|390.35|388.75|390.55|388.95|390.55|388.95|390.35|388.75|0
1635433590000|2021-10-28 15:06:30|390.75|389.15|390.75|389.15|390.75|389.15|390.75|389.15|0
1635433600000|2021-10-28 15:06:40|390.55|388.95|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433610000|2021-10-28 15:06:50|390.55|388.95|390.75|389.15|390.75|389.15|390.55|388.95|0
1635433620000|2021-10-28 15:07:00|390.94|389.34|391.34|389.74|391.34|389.74|390.94|389.34|0
1635433630000|2021-10-28 15:07:10|391.53|389.93|391.73|390.13|391.92|390.32|391.53|389.93|0
1635433640000|2021-10-28 15:07:20|391.92|390.32|391.73|390.13|391.92|390.32|391.53|389.93|0
1635433650000|2021-10-28 15:07:30|391.53|389.93|391.73|390.13|391.73|390.13|391.53|389.93|0
1635433660000|2021-10-28 15:07:40|391.92|390.32|392.12|390.52|392.12|390.52|391.92|390.32|0
1635433670000|2021-10-28 15:07:50|391.92|390.32|392.12|390.52|392.12|390.52|391.92|390.32|0
1635433680000|2021-10-28 15:08:00|391.92|390.32|392.12|390.52|392.12|390.52|391.92|390.32|0
1635433690000|2021-10-28 15:08:10|392.32|390.72|392.51|390.91|392.51|390.91|392.12|390.52|0
1635433700000|2021-10-28 15:08:20|392.71|391.11|392.71|391.11|392.71|391.11|392.51|390.91|0
1635433710000|2021-10-28 15:08:30|392.51|390.91|392.32|390.72|392.51|390.91|392.32|390.72|0
1635433720000|2021-10-28 15:08:40|392.12|390.52|391.92|390.32|392.12|390.52|391.92|390.32|0
1635433740000|2021-10-28 15:09:00|392.12|390.52|391.92|390.32|392.12|390.52|391.92|390.32|0
1635433750000|2021-10-28 15:09:10|392.12|390.52|392.12|390.52|392.12|390.52|392.12|390.52|0
1635433760000|2021-10-28 15:09:20|391.92|390.32|391.92|390.32|391.92|390.32|391.92|390.32|0
1635433780000|2021-10-28 15:09:40|392.12|390.52|392.51|390.91|392.51|390.91|392.12|390.52|0
1635433790000|2021-10-28 15:09:50|392.32|390.72|392.21|390.61|392.32|390.72|392.21|390.61|0
1635433800000|2021-10-28 15:10:00|392.32|390.72|391.92|390.32|392.32|390.72|391.92|390.32|0
1635433810000|2021-10-28 15:10:10|392.12|390.52|392.32|390.72|392.32|390.72|392.12|390.52|0
1635433820000|2021-10-28 15:10:20|392.51|390.91|392.51|390.91|392.51|390.91|392.51|390.91|0
1635433830000|2021-10-28 15:10:30|392.71|391.11|392.61|391.01|392.71|391.11|392.51|390.91|0
1635433840000|2021-10-28 15:10:40|392.51|390.91|392.61|391.01|392.71|391.11|392.51|390.91|0
1635433850000|2021-10-28 15:10:50|392.71|391.11|392.91|391.31|392.91|391.31|392.71|391.11|0
1635433860000|2021-10-28 15:11:00|393.1|391.5|392.91|391.31|393.1|391.5|392.91|391.31|0
1635433870000|2021-10-28 15:11:10|393.1|391.5|393.1|391.5|393.3|391.7|393.1|391.5|0
1635433880000|2021-10-28 15:11:20|392.91|391.31|392.91|391.31|392.91|391.31|392.91|391.31|0
1635433890000|2021-10-28 15:11:30|392.71|391.11|392.51|390.91|392.71|391.11|392.51|390.91|0
1635433900000|2021-10-28 15:11:40|392.71|391.11|392.71|391.11|392.71|391.11|392.51|390.91|0
1635433910000|2021-10-28 15:11:50|392.51|390.91|392.51|390.91|392.51|390.91|392.51|390.91|0
1635433930000|2021-10-28 15:12:10|392.71|391.11|392.51|390.91|392.71|391.11|392.51|390.91|0
1635433940000|2021-10-28 15:12:20|392.32|390.72|392.32|390.72|392.32|390.72|392.32|390.72|0
1635433950000|2021-10-28 15:12:30|392.12|390.52|391.92|390.32|392.12|390.52|391.92|390.32|0
1635433960000|2021-10-28 15:12:40|392.12|390.52|391.92|390.32|392.12|390.52|391.92|390.32|0
1635433970000|2021-10-28 15:12:50|391.73|390.13|391.92|390.32|391.92|390.32|391.53|389.93|0
1635433980000|2021-10-28 15:13:00|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635433990000|2021-10-28 15:13:10|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635434000000|2021-10-28 15:13:20|392.12|390.52|391.92|390.32|392.31|390.71|391.92|390.32|0
1635434010000|2021-10-28 15:13:30|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635434020000|2021-10-28 15:13:40|392.51|390.91|392.71|391.11|392.71|391.11|392.51|390.91|0
1635434030000|2021-10-28 15:13:50|392.51|390.91|392.51|390.91|392.51|390.91|392.51|390.91|0
1635434040000|2021-10-28 15:14:00|392.71|391.11|392.51|390.91|392.71|391.11|392.51|390.91|0
1635434050000|2021-10-28 15:14:10|392.71|391.11|392.71|391.11|392.71|391.11|392.61|391.01|0
1635434060000|2021-10-28 15:14:20|392.31|390.71|392.31|390.71|392.31|390.71|392.31|390.71|0
1635434070000|2021-10-28 15:14:30|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635434080000|2021-10-28 15:14:40|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635434090000|2021-10-28 15:14:50|392.12|390.52|392.31|390.71|392.31|390.71|392.12|390.52|0
1635434100000|2021-10-28 15:15:00|392.12|390.52|392.12|390.52|392.12|390.52|392.12|390.52|0
1635434110000|2021-10-28 15:15:10|392.21|390.61|392.12|390.52|392.31|390.71|392.12|390.52|0
1635434120000|2021-10-28 15:15:20|392.51|390.91|392.51|390.91|392.71|391.11|392.51|390.91|0
1635434130000|2021-10-28 15:15:30|392.71|391.11|392.71|391.11|392.71|391.11|392.71|391.11|0
1635434140000|2021-10-28 15:15:40|392.9|391.3|393.3|391.7|393.3|391.7|392.9|391.3|0
1635434150000|2021-10-28 15:15:50|393.1|391.5|393.3|391.7|393.3|391.7|393.1|391.5|0
1635434160000|2021-10-28 15:16:00|393.49|391.89|393.1|391.5|393.49|391.89|393.1|391.5|0
1635434170000|2021-10-28 15:16:10|392.9|391.3|393.1|391.5|393.1|391.5|392.9|391.3|0
1635434180000|2021-10-28 15:16:20|392.9|391.3|392.31|390.71|393.1|391.5|392.31|390.71|0
1635434190000|2021-10-28 15:16:30|392.51|390.91|392.31|390.71|392.51|390.91|392.31|390.71|0
1635434200000|2021-10-28 15:16:40|392.12|390.52|392.12|390.52|392.12|390.52|392.12|390.52|0
1635434210000|2021-10-28 15:16:50|392.21|390.61|392.51|390.91|392.51|390.91|392.21|390.61|0
1635434220000|2021-10-28 15:17:00|392.71|391.11|392.71|391.11|392.9|391.3|392.71|391.11|0
1635434230000|2021-10-28 15:17:10|392.9|391.3|392.71|391.11|392.9|391.3|392.71|391.11|0
1635434240000|2021-10-28 15:17:20|392.51|390.91|392.31|390.71|392.51|390.91|392.31|390.71|0
1635434250000|2021-10-28 15:17:30|392.12|390.52|391.72|390.12|392.12|390.52|391.72|390.12|0
1635434260000|2021-10-28 15:17:40|391.92|390.32|391.72|390.12|391.92|390.32|391.72|390.12|0
1635434270000|2021-10-28 15:17:50|391.92|390.32|392.12|390.52|392.31|390.71|391.92|390.32|0
1635434280000|2021-10-28 15:18:00|391.92|390.32|392.31|390.71|392.51|390.91|391.92|390.32|0
1635434290000|2021-10-28 15:18:10|392.12|390.52|392.31|390.71|392.41|390.81|392.12|390.52|0
1635434300000|2021-10-28 15:18:20|392.51|390.91|392.31|390.71|392.51|390.91|392.31|390.71|0
1635434310000|2021-10-28 15:18:30|392.12|390.52|392.12|390.52|392.31|390.71|392.12|390.52|0
1635434320000|2021-10-28 15:18:40|391.92|390.32|392.31|390.71|392.31|390.71|391.92|390.32|0
1635434330000|2021-10-28 15:18:50|392.11|390.51|392.31|390.71|392.31|390.71|392.11|390.51|0
1635434340000|2021-10-28 15:19:00|392.51|390.91|392.7|391.1|392.7|391.1|392.51|390.91|0
1635434350000|2021-10-28 15:19:10|392.9|391.3|392.51|390.91|392.9|391.3|392.51|390.91|0
1635434360000|2021-10-28 15:19:20|392.31|390.71|392.11|390.51|392.31|390.71|392.11|390.51|0
1635434370000|2021-10-28 15:19:30|392.31|390.71|392.51|390.91|392.51|390.91|392.31|390.71|0
1635434380000|2021-10-28 15:19:40|392.7|391.1|392.7|391.1|392.7|391.1|392.7|391.1|0
1635434390000|2021-10-28 15:19:50|392.9|391.3|392.7|391.1|392.9|391.3|392.7|391.1|0
1635434400000|2021-10-28 15:20:00|392.9|391.3|392.9|391.3|392.9|391.3|392.7|391.1|0
1635434410000|2021-10-28 15:20:10|392.7|391.1|392.7|391.1|392.7|391.1|392.7|391.1|0
1635434420000|2021-10-28 15:20:20|392.9|391.3|392.7|391.1|392.9|391.3|392.7|391.1|0
1635434430000|2021-10-28 15:20:30|392.9|391.3|392.7|391.1|393.1|391.5|392.7|391.1|0
1635434440000|2021-10-28 15:20:40|392.51|390.91|392.31|390.71|392.51|390.91|392.31|390.71|0
1635434450000|2021-10-28 15:20:50|392.11|390.51|392.11|390.51|392.11|390.51|392.11|390.51|0
1635434460000|2021-10-28 15:21:00|391.92|390.32|392.11|390.51|392.11|390.51|391.92|390.32|0
1635434470000|2021-10-28 15:21:10|391.92|390.32|391.33|389.73|391.92|390.32|391.33|389.73|0
1635434480000|2021-10-28 15:21:20|391.52|389.92|391.33|389.73|391.52|389.92|391.33|389.73|0
1635434490000|2021-10-28 15:21:30|391.13|389.53|390.93|389.33|391.13|389.53|390.93|389.33|0
1635434500000|2021-10-28 15:21:40|391.13|389.53|391.13|389.53|391.13|389.53|390.93|389.33|0
1635434510000|2021-10-28 15:21:50|391.33|389.73|391.52|389.92|391.52|389.92|391.33|389.73|0
1635434520000|2021-10-28 15:22:00|391.33|389.73|391.52|389.92|391.52|389.92|391.33|389.73|0
1635434530000|2021-10-28 15:22:10|391.33|389.73|391.52|389.92|391.52|389.92|391.33|389.73|0
1635434540000|2021-10-28 15:22:20|391.33|389.73|391.33|389.73|391.33|389.73|391.13|389.53|0
1635434550000|2021-10-28 15:22:30|391.13|389.53|391.33|389.73|391.33|389.73|391.13|389.53|0
1635434570000|2021-10-28 15:22:50|391.52|389.92|391.52|389.92|391.72|390.12|391.52|389.92|0
1635434580000|2021-10-28 15:23:00|391.33|389.73|391.72|390.12|391.72|390.12|391.33|389.73|0
1635434590000|2021-10-28 15:23:10|391.52|389.92|391.52|389.92|391.52|389.92|391.33|389.73|0
1635434600000|2021-10-28 15:23:20|391.33|389.73|391.52|389.92|391.52|389.92|391.33|389.73|0
1635434620000|2021-10-28 15:23:40|391.72|390.12|391.52|389.92|391.72|390.12|391.52|389.92|0
1635434630000|2021-10-28 15:23:50|391.72|390.12|391.52|389.92|391.72|390.12|391.52|389.92|0
1635434650000|2021-10-28 15:24:10|391.33|389.73|391.33|389.73|391.33|389.73|391.33|389.73|0
1635434670000|2021-10-28 15:24:30|391.13|389.53|391.13|389.53|391.13|389.53|391.13|389.53|0
1635434680000|2021-10-28 15:24:40|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635434690000|2021-10-28 15:24:50|391.13|389.53|390.93|389.33|391.13|389.53|390.93|389.33|0
1635434700000|2021-10-28 15:25:00|391.33|389.73|391.13|389.53|391.33|389.73|391.13|389.53|0
1635434710000|2021-10-28 15:25:10|391.33|389.73|391.33|389.73|391.33|389.73|391.33|389.73|0
1635434720000|2021-10-28 15:25:20|391.13|389.53|391.33|389.73|391.33|389.73|391.13|389.53|0
1635434730000|2021-10-28 15:25:30|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635434740000|2021-10-28 15:25:40|391.72|390.12|391.91|390.31|391.91|390.31|391.72|390.12|0
1635434750000|2021-10-28 15:25:50|392.11|390.51|392.11|390.51|392.11|390.51|392.11|390.51|0
1635434760000|2021-10-28 15:26:00|391.72|390.12|391.72|390.12|391.72|390.12|391.52|389.92|0
1635434770000|2021-10-28 15:26:10|391.52|389.92|391.32|389.72|391.52|389.92|391.32|389.72|0
1635434780000|2021-10-28 15:26:20|391.52|389.92|391.13|389.53|391.52|389.92|391.13|389.53|0
1635434790000|2021-10-28 15:26:30|390.93|389.33|391.13|389.53|391.13|389.53|390.93|389.33|0
1635434800000|2021-10-28 15:26:40|391.32|389.72|391.72|390.12|391.72|390.12|391.13|389.53|0
1635434810000|2021-10-28 15:26:50|391.13|389.53|390.93|389.33|391.32|389.72|390.93|389.33|0
1635434820000|2021-10-28 15:27:00|391.13|389.53|391.13|389.53|391.13|389.53|390.93|389.33|0
1635434830000|2021-10-28 15:27:10|390.93|389.33|391.32|389.72|391.32|389.72|390.93|389.33|0
1635434840000|2021-10-28 15:27:20|391.13|389.53|390.93|389.33|391.13|389.53|390.93|389.33|0
1635434850000|2021-10-28 15:27:30|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635434860000|2021-10-28 15:27:40|390.63|389.03|390.93|389.33|390.93|389.33|390.63|389.03|0
1635434870000|2021-10-28 15:27:50|391.13|389.53|390.93|389.33|391.13|389.53|390.93|389.33|0
1635434880000|2021-10-28 15:28:00|391.13|389.53|390.73|389.13|391.13|389.53|390.73|389.13|0
1635434890000|2021-10-28 15:28:10|390.54|388.94|390.73|389.13|390.73|389.13|390.54|388.94|0
1635434900000|2021-10-28 15:28:20|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635434910000|2021-10-28 15:28:30|391.13|389.53|390.93|389.33|391.13|389.53|390.93|389.33|0
1635434920000|2021-10-28 15:28:40|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635434930000|2021-10-28 15:28:50|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635434940000|2021-10-28 15:29:00|390.73|389.13|390.93|389.33|390.93|389.33|390.73|389.13|0
1635434950000|2021-10-28 15:29:10|391.13|389.53|391.32|389.72|391.32|389.72|391.13|389.53|0
1635434960000|2021-10-28 15:29:20|391.13|389.53|391.32|389.72|391.32|389.72|391.13|389.53|0
1635434970000|2021-10-28 15:29:30|391.52|389.92|391.32|389.72|391.52|389.92|391.32|389.72|0
1635434980000|2021-10-28 15:29:40|391.13|389.53|391.13|389.53|391.13|389.53|390.93|389.33|0
1635434990000|2021-10-28 15:29:50|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635435000000|2021-10-28 15:30:00|391.32|389.72|391.13|389.53|391.32|389.72|391.13|389.53|0
1635435010000|2021-10-28 15:30:10|390.93|389.33|390.73|389.13|390.93|389.33|390.73|389.13|0
1635435020000|2021-10-28 15:30:20|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635435030000|2021-10-28 15:30:30|391.13|389.53|391.13|389.53|391.13|389.53|391.13|389.53|0
1635435050000|2021-10-28 15:30:50|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635435060000|2021-10-28 15:31:00|391.13|389.53|391.32|389.72|391.32|389.72|391.13|389.53|0
1635435070000|2021-10-28 15:31:10|391.13|389.53|391.13|389.53|391.13|389.53|390.93|389.33|0
1635435080000|2021-10-28 15:31:20|390.93|389.33|390.93|389.33|390.93|389.33|390.73|389.13|0
1635435090000|2021-10-28 15:31:30|390.73|389.13|390.93|389.33|390.93|389.33|390.73|389.13|0
1635435100000|2021-10-28 15:31:40|390.73|389.13|390.54|388.94|390.73|389.13|390.54|388.94|0
1635435110000|2021-10-28 15:31:50|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635435120000|2021-10-28 15:32:00|390.54|388.94|390.93|389.33|390.93|389.33|390.54|388.94|0
1635435130000|2021-10-28 15:32:10|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635435140000|2021-10-28 15:32:20|390.63|389.03|390.73|389.13|390.73|389.13|390.63|389.03|0
1635435150000|2021-10-28 15:32:30|390.54|388.94|390.93|389.33|390.93|389.33|390.54|388.94|0
1635435160000|2021-10-28 15:32:40|391.12|389.52|391.32|389.72|391.32|389.72|390.93|389.33|0
1635435170000|2021-10-28 15:32:50|391.52|389.92|391.32|389.72|391.52|389.92|391.32|389.72|0
1635435180000|2021-10-28 15:33:00|391.52|389.92|391.12|389.52|391.52|389.92|391.12|389.52|0
1635435190000|2021-10-28 15:33:10|391.32|389.72|391.12|389.52|391.32|389.72|391.12|389.52|0
1635435200000|2021-10-28 15:33:20|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635435210000|2021-10-28 15:33:30|391.71|390.11|391.71|390.11|391.71|390.11|391.71|390.11|0
1635435220000|2021-10-28 15:33:40|391.52|389.92|391.52|389.92|391.52|389.92|391.32|389.72|0
1635435230000|2021-10-28 15:33:50|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635435240000|2021-10-28 15:34:00|391.52|389.92|391.52|389.92|391.52|389.92|391.32|389.72|0
1635435250000|2021-10-28 15:34:10|391.32|389.72|391.32|389.72|391.52|389.92|391.32|389.72|0
1635435260000|2021-10-28 15:34:20|391.12|389.52|391.52|389.92|391.52|389.92|391.12|389.52|0
1635435270000|2021-10-28 15:34:30|391.61|390.01|391.71|390.11|391.71|390.11|391.61|390.01|0
1635435280000|2021-10-28 15:34:40|391.91|390.31|391.71|390.11|391.91|390.31|391.71|390.11|0
1635435290000|2021-10-28 15:34:50|391.52|389.92|391.52|389.92|391.71|390.11|391.52|389.92|0
1635435300000|2021-10-28 15:35:00|392.11|390.51|392.3|390.7|392.3|390.7|392.11|390.51|0
1635435310000|2021-10-28 15:35:10|392.5|390.9|392.7|391.1|392.7|391.1|392.3|390.7|0
1635435320000|2021-10-28 15:35:20|392.89|391.29|393.09|391.49|393.09|391.49|392.7|391.1|0
1635435330000|2021-10-28 15:35:30|392.89|391.29|393.09|391.49|393.09|391.49|392.89|391.29|0
1635435340000|2021-10-28 15:35:40|392.89|391.29|393.09|391.49|393.09|391.49|392.89|391.29|0
1635435350000|2021-10-28 15:35:50|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635435360000|2021-10-28 15:36:00|392.99|391.39|392.89|391.29|392.99|391.39|392.89|391.29|0
1635435380000|2021-10-28 15:36:20|392.7|391.1|392.7|391.1|392.7|391.1|392.7|391.1|0
1635435390000|2021-10-28 15:36:30|392.5|390.9|392.5|390.9|392.5|390.9|392.5|390.9|0
1635435400000|2021-10-28 15:36:40|392.7|391.1|392.7|391.1|392.7|391.1|392.7|391.1|0
1635435410000|2021-10-28 15:36:50|392.69|391.09|393.09|391.49|393.09|391.49|392.69|391.09|0
1635435420000|2021-10-28 15:37:00|393.29|391.69|393.29|391.69|393.48|391.88|393.29|391.69|0
1635435430000|2021-10-28 15:37:10|393.48|391.88|393.48|391.88|393.48|391.88|393.29|391.69|0
1635435440000|2021-10-28 15:37:20|393.29|391.69|393.09|391.49|393.29|391.69|393.09|391.49|0
1635435460000|2021-10-28 15:37:40|392.89|391.29|393.28|391.68|393.28|391.68|392.89|391.29|0
1635435470000|2021-10-28 15:37:50|393.48|391.88|393.28|391.68|393.48|391.88|393.28|391.68|0
1635435490000|2021-10-28 15:38:10|393.09|391.49|392.89|391.29|393.09|391.49|392.89|391.29|0
1635435510000|2021-10-28 15:38:30|393.09|391.49|392.89|391.29|393.09|391.49|392.89|391.29|0
1635435520000|2021-10-28 15:38:40|392.69|391.09|393.09|391.49|393.09|391.49|392.69|391.09|0
1635435530000|2021-10-28 15:38:50|393.48|391.88|393.48|391.88|393.48|391.88|393.48|391.88|0
1635435550000|2021-10-28 15:39:10|393.68|392.08|393.48|391.88|393.68|392.08|393.48|391.88|0
1635435560000|2021-10-28 15:39:20|393.28|391.68|393.09|391.49|393.28|391.68|393.09|391.49|0
1635435570000|2021-10-28 15:39:30|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635435580000|2021-10-28 15:39:40|393.09|391.49|392.89|391.29|393.09|391.49|392.89|391.29|0
1635435590000|2021-10-28 15:39:50|393.09|391.49|393.09|391.49|393.09|391.49|393.09|391.49|0
1635435600000|2021-10-28 15:40:00|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635435610000|2021-10-28 15:40:10|393.48|391.88|393.28|391.68|393.48|391.88|393.28|391.68|0
1635435630000|2021-10-28 15:40:30|393.48|391.88|393.28|391.68|393.48|391.88|393.28|391.68|0
1635435640000|2021-10-28 15:40:40|393.48|391.88|393.48|391.88|393.48|391.88|393.48|391.88|0
1635435650000|2021-10-28 15:40:50|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635435660000|2021-10-28 15:41:00|393.48|391.88|393.09|391.49|393.48|391.88|393.09|391.49|0
1635435670000|2021-10-28 15:41:10|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635435680000|2021-10-28 15:41:20|393.09|391.49|393.09|391.49|393.09|391.49|393.09|391.49|0
1635435700000|2021-10-28 15:41:40|393.28|391.68|392.89|391.29|393.28|391.68|392.89|391.29|0
1635435710000|2021-10-28 15:41:50|392.69|391.09|392.5|390.9|392.69|391.09|392.5|390.9|0
1635435720000|2021-10-28 15:42:00|392.89|391.29|393.09|391.49|393.09|391.49|392.69|391.09|0
1635435730000|2021-10-28 15:42:10|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635435740000|2021-10-28 15:42:20|393.09|391.49|393.09|391.49|393.09|391.49|393.09|391.49|0
1635435750000|2021-10-28 15:42:30|392.89|391.29|392.69|391.09|392.89|391.29|392.69|391.09|0
1635435770000|2021-10-28 15:42:50|392.49|390.89|392.69|391.09|392.69|391.09|392.49|390.89|0
1635435790000|2021-10-28 15:43:10|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635435800000|2021-10-28 15:43:20|392.69|391.09|392.69|391.09|392.69|391.09|392.69|391.09|0
1635435810000|2021-10-28 15:43:30|392.89|391.29|393.08|391.48|393.08|391.48|392.89|391.29|0
1635435820000|2021-10-28 15:43:40|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635435830000|2021-10-28 15:43:50|393.08|391.48|393.28|391.68|393.28|391.68|393.08|391.48|0
1635435850000|2021-10-28 15:44:10|393.48|391.88|393.68|392.08|393.68|392.08|393.48|391.88|0
1635435860000|2021-10-28 15:44:20|393.87|392.27|393.87|392.27|393.87|392.27|393.68|392.08|0
1635435870000|2021-10-28 15:44:30|393.67|392.07|393.87|392.27|393.87|392.27|393.67|392.07|0
1635435880000|2021-10-28 15:44:40|394.07|392.47|394.07|392.47|394.07|392.47|394.07|392.47|0
1635435890000|2021-10-28 15:44:50|394.27|392.67|394.27|392.67|394.27|392.67|394.27|392.67|0
1635435900000|2021-10-28 15:45:00|394.46|392.86|393.87|392.27|394.46|392.86|393.87|392.27|0
1635435910000|2021-10-28 15:45:10|394.07|392.47|393.48|391.88|394.07|392.47|393.48|391.88|0
1635435920000|2021-10-28 15:45:20|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635435930000|2021-10-28 15:45:30|393.48|391.88|393.67|392.07|393.67|392.07|393.28|391.68|0
1635435940000|2021-10-28 15:45:40|394.07|392.47|393.87|392.27|394.07|392.47|393.87|392.27|0
1635435950000|2021-10-28 15:45:50|393.67|392.07|393.87|392.27|393.87|392.27|393.67|392.07|0
1635435960000|2021-10-28 15:46:00|393.67|392.07|393.87|392.27|393.87|392.27|393.67|392.07|0
1635435970000|2021-10-28 15:46:10|393.67|392.07|393.87|392.27|393.87|392.27|393.67|392.07|0
1635435980000|2021-10-28 15:46:20|393.67|392.07|393.67|392.07|393.67|392.07|393.67|392.07|0
1635435990000|2021-10-28 15:46:30|393.28|391.68|393.48|391.88|393.48|391.88|393.28|391.68|0
1635436000000|2021-10-28 15:46:40|393.67|392.07|393.48|391.88|393.67|392.07|393.48|391.88|0
1635436010000|2021-10-28 15:46:50|393.67|392.07|393.67|392.07|393.87|392.27|393.67|392.07|0
1635436020000|2021-10-28 15:47:00|393.48|391.88|393.67|392.07|393.67|392.07|393.48|391.88|0
1635436030000|2021-10-28 15:47:10|393.87|392.27|393.87|392.27|393.87|392.27|393.67|392.07|0
1635436040000|2021-10-28 15:47:20|393.67|392.07|393.67|392.07|393.87|392.27|393.67|392.07|0
1635436050000|2021-10-28 15:47:30|393.87|392.27|393.48|391.88|393.87|392.27|393.48|391.88|0
1635436060000|2021-10-28 15:47:40|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635436070000|2021-10-28 15:47:50|393.08|391.48|393.28|391.68|393.28|391.68|393.08|391.48|0
1635436080000|2021-10-28 15:48:00|393.08|391.48|392.89|391.29|393.08|391.48|392.89|391.29|0
1635436090000|2021-10-28 15:48:10|393.08|391.48|393.08|391.48|393.08|391.48|393.08|391.48|0
1635436100000|2021-10-28 15:48:20|392.89|391.29|392.49|390.89|392.89|391.29|392.49|390.89|0
1635436110000|2021-10-28 15:48:30|392.3|390.7|392.49|390.89|392.49|390.89|392.3|390.7|0
1635436120000|2021-10-28 15:48:40|392.3|390.7|392.49|390.89|392.49|390.89|392.3|390.7|0
1635436130000|2021-10-28 15:48:50|392.3|390.7|392.1|390.5|392.3|390.7|391.9|390.3|0
1635436140000|2021-10-28 15:49:00|392.29|390.69|392.29|390.69|392.29|390.69|392.29|390.69|0
1635436150000|2021-10-28 15:49:10|392.1|390.5|390.53|388.93|392.1|390.5|390.53|388.93|0
1635436160000|2021-10-28 15:49:20|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1635436170000|2021-10-28 15:49:30|390.13|388.53|389.55|387.95|390.33|388.73|389.55|387.95|0
1635436180000|2021-10-28 15:49:40|389.15|387.55|388.76|387.16|389.15|387.55|388.76|387.16|0
1635436190000|2021-10-28 15:49:50|387.78|386.18|387.39|385.79|387.78|386.18|387.39|385.79|0
1635436200000|2021-10-28 15:50:00|387.78|386.18|387.98|386.38|388.37|386.77|387.78|386.18|0
1635436210000|2021-10-28 15:50:10|387.39|385.79|386.8|385.2|387.39|385.79|386.8|385.2|0
1635436220000|2021-10-28 15:50:20|386.22|384.62|386.22|384.62|386.22|384.62|386.02|384.42|0
1635436230000|2021-10-28 15:50:30|386.41|384.81|386.61|385.01|386.61|385.01|386.41|384.81|0
1635436240000|2021-10-28 15:50:40|386.8|385.2|386.41|384.81|386.8|385.2|386.41|384.81|0
1635436250000|2021-10-28 15:50:50|386.61|385.01|386.22|384.62|386.61|385.01|386.22|384.62|0
1635436260000|2021-10-28 15:51:00|386.41|384.81|387|385.4|387|385.4|386.41|384.81|0
1635436270000|2021-10-28 15:51:10|387.39|385.79|387.98|386.38|387.98|386.38|387.39|385.79|0
1635436280000|2021-10-28 15:51:20|388.17|386.57|387.98|386.38|388.17|386.57|387.78|386.18|0
1635436290000|2021-10-28 15:51:30|388.37|386.77|388.76|387.16|388.76|387.16|388.37|386.77|0
1635436300000|2021-10-28 15:51:40|388.56|386.96|388.76|387.16|388.96|387.36|388.56|386.96|0
1635436310000|2021-10-28 15:51:50|388.96|387.36|388.56|386.96|388.96|387.36|388.56|386.96|0
1635436320000|2021-10-28 15:52:00|388.76|387.16|389.15|387.55|389.15|387.55|388.76|387.16|0
1635436330000|2021-10-28 15:52:10|389.54|387.94|389.15|387.55|389.54|387.94|389.15|387.55|0
1635436340000|2021-10-28 15:52:20|388.96|387.36|388.96|387.36|388.96|387.36|388.76|387.16|0
1635436350000|2021-10-28 15:52:30|389.15|387.55|388.96|387.36|389.15|387.55|388.76|387.16|0
1635436360000|2021-10-28 15:52:40|388.76|387.16|388.96|387.36|388.96|387.36|388.76|387.16|0
1635436370000|2021-10-28 15:52:50|388.76|387.16|388.37|386.77|388.76|387.16|388.37|386.77|0
1635436380000|2021-10-28 15:53:00|388.56|386.96|388.96|387.36|388.96|387.36|388.37|386.77|0
1635436390000|2021-10-28 15:53:10|388.76|387.16|388.37|386.77|388.76|387.16|388.37|386.77|0
1635436400000|2021-10-28 15:53:20|388.56|386.96|388.37|386.77|388.76|387.16|388.37|386.77|0
1635436410000|2021-10-28 15:53:30|388.17|386.57|388.37|386.77|388.37|386.77|388.17|386.57|0
1635436420000|2021-10-28 15:53:40|388.56|386.96|388.46|386.86|388.56|386.96|388.37|386.77|0
1635436430000|2021-10-28 15:53:50|388.37|386.77|388.17|386.57|388.37|386.77|388.17|386.57|0
1635436440000|2021-10-28 15:54:00|388.37|386.77|388.37|386.77|388.37|386.77|388.17|386.57|0
1635436450000|2021-10-28 15:54:10|388.17|386.57|388.37|386.77|388.37|386.77|388.17|386.57|0
1635436460000|2021-10-28 15:54:20|388.17|386.57|388.37|386.77|388.37|386.77|388.17|386.57|0
1635436470000|2021-10-28 15:54:30|388.17|386.57|387.78|386.18|388.17|386.57|387.78|386.18|0
1635436480000|2021-10-28 15:54:40|387.97|386.37|387.78|386.18|387.97|386.37|387.78|386.18|0
1635436490000|2021-10-28 15:54:50|388.17|386.57|388.17|386.57|388.37|386.77|388.17|386.57|0
1635436500000|2021-10-28 15:55:00|387.97|386.37|387.97|386.37|387.97|386.37|387.97|386.37|0
1635436510000|2021-10-28 15:55:10|387.78|386.18|387.97|386.37|387.97|386.37|387.78|386.18|0
1635436520000|2021-10-28 15:55:20|388.17|386.57|388.17|386.57|388.17|386.57|388.17|386.57|0
1635436530000|2021-10-28 15:55:30|387.97|386.37|387.97|386.37|387.97|386.37|387.97|386.37|0
1635436540000|2021-10-28 15:55:40|387.78|386.18|388.17|386.57|388.17|386.57|387.78|386.18|0
1635436550000|2021-10-28 15:55:50|387.97|386.37|387.58|385.98|387.97|386.37|387.58|385.98|0
1635436560000|2021-10-28 15:56:00|387.39|385.79|387.78|386.18|387.78|386.18|387.39|385.79|0
1635436570000|2021-10-28 15:56:10|387.39|385.79|387.58|385.98|387.58|385.98|387.39|385.79|0
1635436580000|2021-10-28 15:56:20|387.78|386.18|387.78|386.18|387.78|386.18|387.78|386.18|0
1635436590000|2021-10-28 15:56:30|387.97|386.37|388.17|386.57|388.26|386.66|387.97|386.37|0
1635436600000|2021-10-28 15:56:40|388.26|386.66|387.97|386.37|388.37|386.77|387.97|386.37|0
1635436610000|2021-10-28 15:56:50|388.17|386.57|388.17|386.57|388.17|386.57|388.17|386.57|0
1635436620000|2021-10-28 15:57:00|387.97|386.37|388.17|386.57|388.17|386.57|387.97|386.37|0
1635436630000|2021-10-28 15:57:10|388.37|386.77|388.17|386.57|388.37|386.77|388.17|386.57|0
1635436640000|2021-10-28 15:57:20|388.37|386.77|388.36|386.76|388.37|386.77|388.17|386.57|0
1635436650000|2021-10-28 15:57:30|388.17|386.57|388.17|386.57|388.17|386.57|387.97|386.37|0
1635436660000|2021-10-28 15:57:40|387.97|386.37|388.17|386.57|388.17|386.57|387.97|386.37|0
1635436670000|2021-10-28 15:57:50|387.97|386.37|387.58|385.98|388.17|386.57|387.58|385.98|0
1635436680000|2021-10-28 15:58:00|387.78|386.18|387.39|385.79|387.78|386.18|387.39|385.79|0
1635436690000|2021-10-28 15:58:10|387.58|385.98|387.58|385.98|387.58|385.98|387.58|385.98|0
1635436700000|2021-10-28 15:58:20|387.78|386.18|387.39|385.79|387.78|386.18|387.39|385.79|0
1635436710000|2021-10-28 15:58:30|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1635436720000|2021-10-28 15:58:40|387.39|385.79|387.19|385.59|387.39|385.79|387.19|385.59|0
1635436730000|2021-10-28 15:58:50|387.39|385.79|387.39|385.79|387.39|385.79|387.39|385.79|0
1635436750000|2021-10-28 15:59:10|387.58|385.98|386.99|385.39|387.58|385.98|386.99|385.39|0
1635436760000|2021-10-28 15:59:20|386.8|385.2|386.89|385.29|386.89|385.29|386.7|385.1|0
1635436770000|2021-10-28 15:59:30|386.99|385.39|387.19|385.59|387.19|385.59|386.99|385.39|0
1635436780000|2021-10-28 15:59:40|386.99|385.39|387.38|385.78|387.38|385.78|386.99|385.39|0
1635436800000|2021-10-28 16:00:00|387.78|386.18|387.58|385.98|387.78|386.18|387.58|385.98|0
1635436810000|2021-10-28 16:00:10|387.78|386.18|387.78|386.18|387.97|386.37|387.67|386.07|0
1635436820000|2021-10-28 16:00:20|387.58|385.98|387.58|385.98|387.78|386.18|387.58|385.98|0
1635436830000|2021-10-28 16:00:30|387.38|385.78|387.78|386.18|387.78|386.18|387.38|385.78|0
1635436840000|2021-10-28 16:00:40|387.97|386.37|387.97|386.37|387.97|386.37|387.97|386.37|0
1635436850000|2021-10-28 16:00:50|388.17|386.57|388.36|386.76|388.36|386.76|388.17|386.57|0
1635436860000|2021-10-28 16:01:00|388.17|386.57|388.17|386.57|388.17|386.57|388.17|386.57|0
1635436870000|2021-10-28 16:01:10|388.46|386.86|388.36|386.76|388.46|386.86|388.36|386.76|0
1635436880000|2021-10-28 16:01:20|388.56|386.96|388.36|386.76|388.56|386.96|388.36|386.76|0
1635436890000|2021-10-28 16:01:30|388.56|386.96|388.17|386.57|388.56|386.96|388.17|386.57|0
1635436900000|2021-10-28 16:01:40|387.97|386.37|387.58|385.98|387.97|386.37|387.58|385.98|0
1635436910000|2021-10-28 16:01:50|387.78|386.18|387.78|386.18|387.78|386.18|387.78|386.18|0
1635436920000|2021-10-28 16:02:00|387.97|386.37|387.97|386.37|387.97|386.37|387.77|386.17|0
1635436930000|2021-10-28 16:02:10|387.77|386.17|387.97|386.37|387.97|386.37|387.77|386.17|0
1635436940000|2021-10-28 16:02:20|388.17|386.57|388.17|386.57|388.17|386.57|388.17|386.57|0
1635436950000|2021-10-28 16:02:30|387.97|386.37|387.97|386.37|387.97|386.37|387.77|386.17|0
1635436960000|2021-10-28 16:02:40|388.17|386.57|387.97|386.37|388.17|386.57|387.97|386.37|0
1635436970000|2021-10-28 16:02:50|387.77|386.17|387.77|386.17|387.77|386.17|387.77|386.17|0
1635436980000|2021-10-28 16:03:00|387.58|385.98|387.58|385.98|387.77|386.17|387.58|385.98|0
1635436990000|2021-10-28 16:03:10|387.77|386.17|387.97|386.37|387.97|386.37|387.77|386.17|0
1635437000000|2021-10-28 16:03:20|388.17|386.57|388.17|386.57|388.36|386.76|388.17|386.57|0
1635437010000|2021-10-28 16:03:30|388.36|386.76|388.17|386.57|388.56|386.96|388.17|386.57|0
1635437020000|2021-10-28 16:03:40|388.36|386.76|388.56|386.96|388.56|386.96|388.36|386.76|0
1635437030000|2021-10-28 16:03:50|388.36|386.76|388.36|386.76|388.36|386.76|388.17|386.57|0
1635437040000|2021-10-28 16:04:00|388.56|386.96|388.17|386.57|388.56|386.96|388.17|386.57|0
1635437050000|2021-10-28 16:04:10|388.36|386.76|388.36|386.76|388.46|386.86|388.36|386.76|0
1635437060000|2021-10-28 16:04:20|388.17|386.57|388.17|386.57|388.17|386.57|388.17|386.57|0
1635437070000|2021-10-28 16:04:30|387.97|386.37|388.17|386.57|388.17|386.57|387.97|386.37|0
1635437080000|2021-10-28 16:04:40|387.97|386.37|388.17|386.57|388.17|386.57|387.97|386.37|0
1635437090000|2021-10-28 16:04:50|388.36|386.76|388.95|387.35|388.95|387.35|388.36|386.76|0
1635437100000|2021-10-28 16:05:00|389.14|387.54|389.54|387.94|389.54|387.94|389.14|387.54|0
1635437110000|2021-10-28 16:05:10|389.34|387.74|389.14|387.54|389.34|387.74|389.14|387.54|0
1635437120000|2021-10-28 16:05:20|389.34|387.74|389.54|387.94|389.54|387.94|389.34|387.74|0
1635437130000|2021-10-28 16:05:30|389.73|388.13|389.54|387.94|389.73|388.13|389.54|387.94|0
1635437140000|2021-10-28 16:05:40|389.34|387.74|389.14|387.54|389.34|387.74|388.75|387.15|0
1635437150000|2021-10-28 16:05:50|389.34|387.74|389.54|387.94|389.54|387.94|389.34|387.74|0
1635437160000|2021-10-28 16:06:00|389.34|387.74|389.54|387.94|389.54|387.94|389.34|387.74|0
1635437170000|2021-10-28 16:06:10|389.73|388.13|389.93|388.33|389.93|388.33|389.73|388.13|0
1635437180000|2021-10-28 16:06:20|390.12|388.52|390.12|388.52|390.12|388.52|389.93|388.33|0
1635437190000|2021-10-28 16:06:30|389.93|388.33|389.54|387.94|389.93|388.33|389.54|387.94|0
1635437200000|2021-10-28 16:06:40|389.34|387.74|389.54|387.94|389.54|387.94|389.34|387.74|0
1635437210000|2021-10-28 16:06:50|389.34|387.74|389.14|387.54|389.34|387.74|389.14|387.54|0
1635437220000|2021-10-28 16:07:00|388.95|387.35|388.75|387.15|388.95|387.35|388.75|387.15|0
1635437230000|2021-10-28 16:07:10|388.95|387.35|388.75|387.15|388.95|387.35|388.75|387.15|0
1635437240000|2021-10-28 16:07:20|388.95|387.35|389.14|387.54|389.14|387.54|388.95|387.35|0
1635437250000|2021-10-28 16:07:30|388.95|387.35|388.95|387.35|388.95|387.35|388.95|387.35|0
1635437260000|2021-10-28 16:07:40|388.75|387.15|388.95|387.35|388.95|387.35|388.75|387.15|0
1635437270000|2021-10-28 16:07:50|389.14|387.54|388.95|387.35|389.14|387.54|388.95|387.35|0
1635437280000|2021-10-28 16:08:00|388.75|387.15|389.34|387.74|389.34|387.74|388.75|387.15|0
1635437290000|2021-10-28 16:08:10|389.53|387.93|389.73|388.13|389.73|388.13|389.53|387.93|0
1635437300000|2021-10-28 16:08:20|389.53|387.93|389.53|387.93|389.53|387.93|389.34|387.74|0
1635437310000|2021-10-28 16:08:30|389.43|387.83|389.53|387.93|389.53|387.93|389.34|387.74|0
1635437320000|2021-10-28 16:08:40|389.73|388.13|389.93|388.33|389.93|388.33|389.73|388.13|0
1635437340000|2021-10-28 16:09:00|389.73|388.13|389.73|388.13|389.73|388.13|389.73|388.13|0
1635437350000|2021-10-28 16:09:10|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635437360000|2021-10-28 16:09:20|389.73|388.13|390.12|388.52|390.12|388.52|389.73|388.13|0
1635437370000|2021-10-28 16:09:30|389.93|388.33|389.73|388.13|389.93|388.33|389.73|388.13|0
1635437380000|2021-10-28 16:09:40|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635437390000|2021-10-28 16:09:50|390.12|388.52|390.12|388.52|390.12|388.52|390.12|388.52|0
1635437400000|2021-10-28 16:10:00|389.93|388.33|389.93|388.33|389.93|388.33|389.73|388.13|0
1635437410000|2021-10-28 16:10:10|390.12|388.52|389.93|388.33|390.12|388.52|389.93|388.33|0
1635437420000|2021-10-28 16:10:20|390.12|388.52|390.51|388.91|390.51|388.91|390.12|388.52|0
1635437430000|2021-10-28 16:10:30|390.71|389.11|390.51|388.91|390.71|389.11|390.51|388.91|0
1635437440000|2021-10-28 16:10:40|390.32|388.72|390.32|388.72|390.32|388.72|390.32|388.72|0
1635437450000|2021-10-28 16:10:50|390.12|388.52|390.12|388.52|390.12|388.52|390.12|388.52|0
1635437470000|2021-10-28 16:11:10|389.93|388.33|389.93|388.33|390.12|388.52|389.93|388.33|0
1635437480000|2021-10-28 16:11:20|389.73|388.13|389.73|388.13|389.73|388.13|389.73|388.13|0
1635437490000|2021-10-28 16:11:30|389.93|388.33|389.53|387.93|389.93|388.33|389.53|387.93|0
1635437500000|2021-10-28 16:11:40|389.73|388.13|389.93|388.33|389.93|388.33|389.53|387.93|0
1635437510000|2021-10-28 16:11:50|390.12|388.52|390.32|388.72|390.32|388.72|389.93|388.33|0
1635437520000|2021-10-28 16:12:00|390.51|388.91|390.71|389.11|390.71|389.11|390.51|388.91|0
1635437530000|2021-10-28 16:12:10|390.51|388.91|390.91|389.31|390.91|389.31|390.51|388.91|0
1635437540000|2021-10-28 16:12:20|390.71|389.11|390.51|388.91|390.71|389.11|390.51|388.91|0
1635437550000|2021-10-28 16:12:30|390.71|389.11|390.51|388.91|390.91|389.31|390.51|388.91|0
1635437560000|2021-10-28 16:12:40|390.71|389.11|390.71|389.11|390.71|389.11|390.51|388.91|0
1635437570000|2021-10-28 16:12:50|390.51|388.91|390.8|389.2|390.8|389.2|390.51|388.91|0
1635437580000|2021-10-28 16:13:00|390.71|389.11|390.91|389.31|390.91|389.31|390.51|388.91|0
1635437590000|2021-10-28 16:13:10|391.1|389.5|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437600000|2021-10-28 16:13:20|391.1|389.5|391.1|389.5|391.1|389.5|391.1|389.5|0
1635437610000|2021-10-28 16:13:30|390.91|389.31|391.3|389.7|391.3|389.7|390.91|389.31|0
1635437620000|2021-10-28 16:13:40|391.1|389.5|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437630000|2021-10-28 16:13:50|391.1|389.5|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437640000|2021-10-28 16:14:00|391.1|389.5|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437660000|2021-10-28 16:14:20|390.71|389.11|390.71|389.11|390.71|389.11|390.71|389.11|0
1635437670000|2021-10-28 16:14:30|390.91|389.31|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437680000|2021-10-28 16:14:40|391.1|389.5|390.91|389.31|391.1|389.5|390.91|389.31|0
1635437690000|2021-10-28 16:14:50|390.9|389.3|391.1|389.5|391.1|389.5|390.9|389.3|0
1635437700000|2021-10-28 16:15:00|391.3|389.7|391.3|389.7|391.3|389.7|391.3|389.7|0
1635437710000|2021-10-28 16:15:10|391.1|389.5|391.3|389.7|391.3|389.7|391.1|389.5|0
1635437720000|2021-10-28 16:15:20|391.1|389.5|391.3|389.7|391.3|389.7|391.1|389.5|0
1635437730000|2021-10-28 16:15:30|391.49|389.89|391.49|389.89|391.49|389.89|391.49|389.89|0
1635437740000|2021-10-28 16:15:40|391.3|389.7|391.1|389.5|391.3|389.7|391.1|389.5|0
1635437750000|2021-10-28 16:15:50|391.3|389.7|391.1|389.5|391.3|389.7|391.1|389.5|0
1635437760000|2021-10-28 16:16:00|391.3|389.7|391.3|389.7|391.3|389.7|391.1|389.5|0
1635437770000|2021-10-28 16:16:10|391.1|389.5|390.9|389.3|391.1|389.5|390.9|389.3|0
1635437780000|2021-10-28 16:16:20|390.71|389.11|390.71|389.11|390.71|389.11|390.71|389.11|0
1635437790000|2021-10-28 16:16:30|390.9|389.3|391.1|389.5|391.1|389.5|390.9|389.3|0
1635437800000|2021-10-28 16:16:40|391.3|389.7|391.3|389.7|391.3|389.7|391.3|389.7|0
1635437820000|2021-10-28 16:17:00|391.1|389.5|391.3|389.7|391.49|389.89|391.1|389.5|0
1635437830000|2021-10-28 16:17:10|391.1|389.5|391.1|389.5|391.3|389.7|391.1|389.5|0
1635437840000|2021-10-28 16:17:20|390.9|389.3|391.1|389.5|391.1|389.5|390.9|389.3|0
1635437850000|2021-10-28 16:17:30|391.3|389.7|391.1|389.5|391.3|389.7|391.1|389.5|0
1635437860000|2021-10-28 16:17:40|391.3|389.7|391.49|389.89|391.49|389.89|391.1|389.5|0
1635437870000|2021-10-28 16:17:50|391.69|390.09|391.49|389.89|391.69|390.09|391.49|389.89|0
1635437880000|2021-10-28 16:18:00|391.3|389.7|391.3|389.7|391.3|389.7|391.3|389.7|0
1635437890000|2021-10-28 16:18:10|391.49|389.89|391.49|389.89|391.49|389.89|391.49|389.89|0
1635437900000|2021-10-28 16:18:20|391.69|390.09|391.69|390.09|391.69|390.09|391.69|390.09|0
1635437910000|2021-10-28 16:18:30|391.49|389.89|391.49|389.89|391.69|390.09|391.49|389.89|0
1635437920000|2021-10-28 16:18:40|391.69|390.09|391.69|390.09|391.69|390.09|391.49|389.89|0
1635437930000|2021-10-28 16:18:50|391.89|390.29|391.89|390.29|391.89|390.29|391.69|390.09|0
1635437940000|2021-10-28 16:19:00|392.08|390.48|392.08|390.48|392.08|390.48|392.08|390.48|0
1635437950000|2021-10-28 16:19:10|392.28|390.68|392.08|390.48|392.28|390.68|392.08|390.48|0
1635437960000|2021-10-28 16:19:20|391.88|390.28|392.08|390.48|392.08|390.48|391.88|390.28|0
1635437970000|2021-10-28 16:19:30|391.88|390.28|391.88|390.28|391.88|390.28|391.88|390.28|0
1635437980000|2021-10-28 16:19:40|391.69|390.09|391.88|390.28|391.88|390.28|391.69|390.09|0
1635437990000|2021-10-28 16:19:50|392.08|390.48|391.88|390.28|392.08|390.48|391.88|390.28|0
1635438000000|2021-10-28 16:20:00|392.08|390.48|391.88|390.28|392.08|390.48|391.88|390.28|0
1635438010000|2021-10-28 16:20:10|392.08|390.48|392.08|390.48|392.08|390.48|392.08|390.48|0
1635438030000|2021-10-28 16:20:30|391.88|390.28|391.69|390.09|391.88|390.28|391.69|390.09|0
1635438050000|2021-10-28 16:20:50|391.88|390.28|391.88|390.28|391.88|390.28|391.88|390.28|0
1635438070000|2021-10-28 16:21:10|391.69|390.09|391.69|390.09|391.69|390.09|391.69|390.09|0
1635438080000|2021-10-28 16:21:20|391.78|390.18|391.69|390.09|391.78|390.18|391.69|390.09|0
1635438090000|2021-10-28 16:21:30|391.49|389.89|391.69|390.09|391.69|390.09|391.49|389.89|0
1635438110000|2021-10-28 16:21:50|391.88|390.28|391.88|390.28|391.88|390.28|391.88|390.28|0
1635438120000|2021-10-28 16:22:00|392.08|390.48|391.88|390.28|392.08|390.48|391.88|390.28|0
1635438130000|2021-10-28 16:22:10|391.69|390.09|391.69|390.09|391.69|390.09|391.69|390.09|0
1635438140000|2021-10-28 16:22:20|391.49|389.89|391.29|389.69|391.49|389.89|391.29|389.69|0
1635438160000|2021-10-28 16:22:40|391.1|389.5|390.9|389.3|391.1|389.5|390.9|389.3|0
1635438170000|2021-10-28 16:22:50|390.7|389.1|390.31|388.71|390.9|389.3|390.31|388.71|0
1635438180000|2021-10-28 16:23:00|390.51|388.91|390.7|389.1|390.7|389.1|390.51|388.91|0
1635438190000|2021-10-28 16:23:10|390.51|388.91|390.7|389.1|390.9|389.3|390.51|388.91|0
1635438200000|2021-10-28 16:23:20|390.9|389.3|390.9|389.3|390.9|389.3|390.7|389.1|0
1635438220000|2021-10-28 16:23:40|390.7|389.1|390.51|388.91|390.9|389.3|390.51|388.91|0
1635438230000|2021-10-28 16:23:50|390.31|388.71|390.31|388.71|390.31|388.71|390.31|388.71|0
1635438240000|2021-10-28 16:24:00|390.51|388.91|390.51|388.91|390.6|389|390.51|388.91|0
1635438250000|2021-10-28 16:24:10|390.7|389.1|391.29|389.69|391.29|389.69|390.7|389.1|0
1635438270000|2021-10-28 16:24:30|391.49|389.89|391.39|389.79|391.49|389.89|391.39|389.79|0
1635438280000|2021-10-28 16:24:40|391.29|389.69|391.29|389.69|391.29|389.69|391.29|389.69|0
1635438290000|2021-10-28 16:24:50|391.1|389.5|391.1|389.5|391.19|389.59|391.1|389.5|0
1635438300000|2021-10-28 16:25:00|391.29|389.69|391.49|389.89|391.49|389.89|391.29|389.69|0
1635438310000|2021-10-28 16:25:10|391.29|389.69|390.9|389.3|391.29|389.69|390.9|389.3|0
1635438320000|2021-10-28 16:25:20|391.1|389.5|391.1|389.5|391.1|389.5|391.1|389.5|0
1635438330000|2021-10-28 16:25:30|391.29|389.69|391.1|389.5|391.29|389.69|391.1|389.5|0
1635438340000|2021-10-28 16:25:40|391.29|389.69|391.1|389.5|391.29|389.69|391.1|389.5|0
1635438370000|2021-10-28 16:26:10|391.29|389.69|391.29|389.69|391.29|389.69|391.29|389.69|0
1635438380000|2021-10-28 16:26:20|391.1|389.5|390.9|389.3|391.1|389.5|390.9|389.3|0
1635438390000|2021-10-28 16:26:30|390.7|389.1|390.7|389.1|390.7|389.1|390.7|389.1|0
1635438400000|2021-10-28 16:26:40|390.9|389.3|390.7|389.1|390.9|389.3|390.7|389.1|0
1635438410000|2021-10-28 16:26:50|390.9|389.3|390.25|388.65|390.9|389.3|390.25|388.65|0
1635438420000|2021-10-28 16:27:00|390.45|388.85|390.45|388.85|390.45|388.85|390.25|388.65|0
1635438430000|2021-10-28 16:27:10|390.25|388.65|390.25|388.65|390.25|388.65|390.25|388.65|0
1635438440000|2021-10-28 16:27:20|390.45|388.85|390.25|388.65|390.45|388.85|390.25|388.65|0
1635438450000|2021-10-28 16:27:30|390.06|388.46|390.06|388.46|390.06|388.46|390.06|388.46|0
1635438460000|2021-10-28 16:27:40|390.25|388.65|390.06|388.46|390.25|388.65|390.06|388.46|0
1635438470000|2021-10-28 16:27:50|389.66|388.06|389.66|388.06|389.66|388.06|389.66|388.06|0
1635438480000|2021-10-28 16:28:00|389.86|388.26|389.47|387.87|389.86|388.26|389.47|387.87|0
1635438490000|2021-10-28 16:28:10|389.66|388.06|389.66|388.06|389.66|388.06|389.66|388.06|0
1635438500000|2021-10-28 16:28:20|389.47|387.87|389.27|387.67|389.47|387.87|389.27|387.67|0
1635438510000|2021-10-28 16:28:30|389.47|387.87|389.66|388.06|389.66|388.06|389.47|387.87|0
1635438520000|2021-10-28 16:28:40|389.47|387.87|389.47|387.87|389.47|387.87|389.47|387.87|0
1635438530000|2021-10-28 16:28:50|389.66|388.06|389.47|387.87|389.66|388.06|389.47|387.87|0
1635438540000|2021-10-28 16:29:00|389.07|387.47|388.88|387.28|389.27|387.67|388.88|387.28|0
1635438550000|2021-10-28 16:29:10|388.68|387.08|388.88|387.28|388.88|387.28|388.68|387.08|0
1635438560000|2021-10-28 16:29:20|389.07|387.47|388.68|387.08|389.07|387.47|388.68|387.08|0
1635438570000|2021-10-28 16:29:30|388.88|387.28|388.68|387.08|388.88|387.28|388.68|387.08|0
1635438580000|2021-10-28 16:29:40|388.09|386.49|387.99|386.39|388.09|386.49|387.99|386.39|0
1635438590000|2021-10-28 16:29:50|388.09|386.49|388.48|386.88|388.48|386.88|388.09|386.49|0
1635438600000|2021-10-28 16:30:00|388.68|387.08|388.09|386.49|388.68|387.08|388.09|386.49|0
1635438610000|2021-10-28 16:30:10|388.29|386.69|388.29|386.69|388.29|386.69|388.29|386.69|0
1635438620000|2021-10-28 16:30:20|387.7|386.1|387.7|386.1|387.7|386.1|387.5|385.9|0
1635438630000|2021-10-28 16:30:30|387.5|385.9|387.7|386.1|387.7|386.1|387.5|385.9|0
1635438640000|2021-10-28 16:30:40|387.9|386.3|388.29|386.69|388.29|386.69|387.9|386.3|0
1635438650000|2021-10-28 16:30:50|388.48|386.88|388.09|386.49|388.48|386.88|388.09|386.49|0
1635438660000|2021-10-28 16:31:00|387.9|386.3|387.9|386.3|388.09|386.49|387.9|386.3|0
1635438670000|2021-10-28 16:31:10|388.09|386.49|387.9|386.3|388.09|386.49|387.9|386.3|0
1635438680000|2021-10-28 16:31:20|388.09|386.49|387.79|386.19|388.09|386.49|387.79|386.19|0
1635438690000|2021-10-28 16:31:30|387.9|386.3|387.7|386.1|387.9|386.3|387.7|386.1|0
1635438700000|2021-10-28 16:31:40|387.31|385.71|387.5|385.9|387.5|385.9|387.31|385.71|0
1635438710000|2021-10-28 16:31:50|387.7|386.1|387.9|386.3|387.9|386.3|387.7|386.1|0
1635438720000|2021-10-28 16:32:00|388.09|386.49|388.48|386.88|388.48|386.88|388.09|386.49|0
1635438730000|2021-10-28 16:32:10|388.68|387.08|388.68|387.08|388.68|387.08|388.68|387.08|0
1635438740000|2021-10-28 16:32:20|388.88|387.28|388.68|387.08|388.88|387.28|388.68|387.08|0
1635438750000|2021-10-28 16:32:30|388.88|387.28|388.88|387.28|388.88|387.28|388.68|387.08|0
1635438770000|2021-10-28 16:32:50|388.77|387.17|388.88|387.28|388.88|387.28|388.68|387.08|0
1635438780000|2021-10-28 16:33:00|389.07|387.47|388.88|387.28|389.07|387.47|388.88|387.28|0
1635438790000|2021-10-28 16:33:10|388.68|387.08|388.68|387.08|388.68|387.08|388.68|387.08|0
1635438800000|2021-10-28 16:33:20|388.48|386.88|388.88|387.28|388.88|387.28|388.48|386.88|0
1635438810000|2021-10-28 16:33:30|388.68|387.08|388.88|387.28|388.88|387.28|388.68|387.08|0
1635438820000|2021-10-28 16:33:40|389.07|387.47|389.07|387.47|389.07|387.47|389.07|387.47|0
1635438830000|2021-10-28 16:33:50|389.27|387.67|389.07|387.47|389.27|387.67|389.07|387.47|0
1635438840000|2021-10-28 16:34:00|389.27|387.67|389.07|387.47|389.27|387.67|389.07|387.47|0
1635438850000|2021-10-28 16:34:10|388.88|387.28|389.07|387.47|389.07|387.47|388.88|387.28|0
1635438860000|2021-10-28 16:34:20|388.88|387.28|388.87|387.27|388.88|387.28|388.87|387.27|0
1635438870000|2021-10-28 16:34:30|389.07|387.47|389.07|387.47|389.07|387.47|388.87|387.27|0
1635438880000|2021-10-28 16:34:40|388.87|387.27|388.68|387.08|388.87|387.27|388.68|387.08|0
1635438890000|2021-10-28 16:34:50|388.48|386.88|388.48|386.88|388.48|386.88|388.48|386.88|0
1635438900000|2021-10-28 16:35:00|388.68|387.08|388.29|386.69|388.68|387.08|388.29|386.69|0
1635438910000|2021-10-28 16:35:10|388.09|386.49|388.09|386.49|388.09|386.49|387.89|386.29|0
1635438920000|2021-10-28 16:35:20|387.89|386.29|387.89|386.29|387.89|386.29|387.89|386.29|0
1635438930000|2021-10-28 16:35:30|387.7|386.1|387.7|386.1|387.7|386.1|387.5|385.9|0
1635438940000|2021-10-28 16:35:40|387.5|385.9|387.5|385.9|387.5|385.9|387.5|385.9|0
1635438950000|2021-10-28 16:35:50|387.11|385.51|387.11|385.51|387.11|385.51|387.11|385.51|0
1635438970000|2021-10-28 16:36:10|386.91|385.31|386.72|385.12|386.91|385.31|386.72|385.12|0
1635438980000|2021-10-28 16:36:20|386.91|385.31|386.72|385.12|386.91|385.31|386.72|385.12|0
1635438990000|2021-10-28 16:36:30|387.11|385.51|387.3|385.7|387.3|385.7|387.11|385.51|0
1635439000000|2021-10-28 16:36:40|387.5|385.9|387.89|386.29|387.89|386.29|387.5|385.9|0
1635439020000|2021-10-28 16:37:00|388.09|386.49|388.09|386.49|388.09|386.49|388.09|386.49|0
1635439030000|2021-10-28 16:37:10|387.89|386.29|387.89|386.29|387.89|386.29|387.89|386.29|0
1635439040000|2021-10-28 16:37:20|387.7|386.1|387.89|386.29|387.89|386.29|387.7|386.1|0
1635439050000|2021-10-28 16:37:30|387.7|386.1|387.7|386.1|387.89|386.29|387.7|386.1|0
1635439060000|2021-10-28 16:37:40|387.89|386.29|387.7|386.1|387.89|386.29|387.7|386.1|0
1635439070000|2021-10-28 16:37:50|387.5|385.9|387.59|385.99|387.59|385.99|387.5|385.9|0
1635439080000|2021-10-28 16:38:00|387.5|385.9|387.3|385.7|387.7|386.1|387.3|385.7|0
1635439090000|2021-10-28 16:38:10|387.11|385.51|387.11|385.51|387.11|385.51|387.11|385.51|0
1635439100000|2021-10-28 16:38:20|387.3|385.7|387.7|386.1|387.7|386.1|387.3|385.7|0
1635439110000|2021-10-28 16:38:30|387.89|386.29|387.7|386.1|387.89|386.29|387.7|386.1|0
1635439120000|2021-10-28 16:38:40|387.89|386.29|388.09|386.49|388.09|386.49|387.89|386.29|0
1635439130000|2021-10-28 16:38:50|387.89|386.29|387.7|386.1|387.89|386.29|387.7|386.1|0
1635439140000|2021-10-28 16:39:00|387.59|385.99|387.69|386.09|387.69|386.09|387.59|385.99|0
1635439150000|2021-10-28 16:39:10|387.79|386.19|387.69|386.09|387.89|386.29|387.69|386.09|0
1635439160000|2021-10-28 16:39:20|387.89|386.29|387.69|386.09|387.89|386.29|387.69|386.09|0
1635439170000|2021-10-28 16:39:30|387.89|386.29|387.69|386.09|387.89|386.29|387.69|386.09|0
1635439180000|2021-10-28 16:39:40|388.09|386.49|388.28|386.68|388.28|386.68|388.09|386.49|0
1635439190000|2021-10-28 16:39:50|387.69|386.09|387.69|386.09|387.89|386.29|387.69|386.09|0
1635439200000|2021-10-28 16:40:00|387.89|386.29|388.09|386.49|388.28|386.68|387.89|386.29|0
1635439210000|2021-10-28 16:40:10|387.5|385.9|387.5|385.9|387.5|385.9|387.5|385.9|0
1635439230000|2021-10-28 16:40:30|387.3|385.7|387.11|385.51|387.3|385.7|387.11|385.51|0
1635439240000|2021-10-28 16:40:40|387.3|385.7|387.3|385.7|387.3|385.7|387.3|385.7|0
1635439250000|2021-10-28 16:40:50|387.5|385.9|387.5|385.9|387.5|385.9|387.3|385.7|0
1635439260000|2021-10-28 16:41:00|387.3|385.7|387.3|385.7|387.5|385.9|387.3|385.7|0
1635439270000|2021-10-28 16:41:10|387.11|385.51|387.11|385.51|387.3|385.7|387.11|385.51|0
1635439280000|2021-10-28 16:41:20|387.3|385.7|387.3|385.7|387.3|385.7|387.11|385.51|0
1635439290000|2021-10-28 16:41:30|387.11|385.51|386.91|385.31|387.11|385.51|386.91|385.31|0
1635439300000|2021-10-28 16:41:40|387.11|385.51|387.3|385.7|387.3|385.7|387.11|385.51|0
1635439310000|2021-10-28 16:41:50|387.11|385.51|387.11|385.51|387.11|385.51|387.11|385.51|0
1635439320000|2021-10-28 16:42:00|387.3|385.7|387.11|385.51|387.3|385.7|387.11|385.51|0
1635439330000|2021-10-28 16:42:10|387.3|385.7|387.5|385.9|387.5|385.9|387.3|385.7|0
1635439350000|2021-10-28 16:42:30|387.69|386.09|388.09|386.49|388.09|386.49|387.69|386.09|0
1635439360000|2021-10-28 16:42:40|388.28|386.68|388.28|386.68|388.28|386.68|388.28|386.68|0
1635439370000|2021-10-28 16:42:50|388.09|386.49|388.09|386.49|388.28|386.68|388.09|386.49|0
1635439380000|2021-10-28 16:43:00|388.28|386.68|388.09|386.49|388.28|386.68|388.09|386.49|0
1635439390000|2021-10-28 16:43:10|388.28|386.68|388.48|386.88|388.48|386.88|388.28|386.68|0
1635439400000|2021-10-28 16:43:20|388.28|386.68|388.28|386.68|388.48|386.88|388.28|386.68|0
1635439410000|2021-10-28 16:43:30|388.48|386.88|388.48|386.88|388.48|386.88|388.48|386.88|0
1635439430000|2021-10-28 16:43:50|388.67|387.07|388.67|387.07|388.67|387.07|388.67|387.07|0
1635439440000|2021-10-28 16:44:00|388.87|387.27|388.87|387.27|388.87|387.27|388.67|387.07|0
1635439450000|2021-10-28 16:44:10|389.07|387.47|389.07|387.47|389.26|387.66|389.07|387.47|0
1635439460000|2021-10-28 16:44:20|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439470000|2021-10-28 16:44:30|388.67|387.07|388.87|387.27|388.87|387.27|388.67|387.07|0
1635439490000|2021-10-28 16:44:50|389.07|387.47|389.07|387.47|389.07|387.47|389.07|387.47|0
1635439500000|2021-10-28 16:45:00|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439510000|2021-10-28 16:45:10|388.67|387.07|388.87|387.27|388.87|387.27|388.67|387.07|0
1635439520000|2021-10-28 16:45:20|389.07|387.47|388.48|386.88|389.07|387.47|388.48|386.88|0
1635439530000|2021-10-28 16:45:30|388.67|387.07|388.48|386.88|388.67|387.07|388.48|386.88|0
1635439540000|2021-10-28 16:45:40|388.67|387.07|388.67|387.07|388.67|387.07|388.67|387.07|0
1635439550000|2021-10-28 16:45:50|388.87|387.27|388.87|387.27|388.87|387.27|388.67|387.07|0
1635439560000|2021-10-28 16:46:00|388.48|386.88|388.08|386.48|388.48|386.88|388.08|386.48|0
1635439570000|2021-10-28 16:46:10|388.28|386.68|388.28|386.68|388.48|386.88|388.28|386.68|0
1635439580000|2021-10-28 16:46:20|388.48|386.88|388.67|387.07|388.87|387.27|388.48|386.88|0
1635439590000|2021-10-28 16:46:30|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439600000|2021-10-28 16:46:40|388.67|387.07|388.67|387.07|388.67|387.07|388.67|387.07|0
1635439610000|2021-10-28 16:46:50|388.87|387.27|389.06|387.46|389.06|387.46|388.87|387.27|0
1635439620000|2021-10-28 16:47:00|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439630000|2021-10-28 16:47:10|389.06|387.46|388.87|387.27|389.06|387.46|388.87|387.27|0
1635439640000|2021-10-28 16:47:20|388.67|387.07|388.67|387.07|388.67|387.07|388.48|386.88|0
1635439650000|2021-10-28 16:47:30|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439660000|2021-10-28 16:47:40|389.06|387.46|389.06|387.46|389.06|387.46|389.06|387.46|0
1635439670000|2021-10-28 16:47:50|389.26|387.66|389.26|387.66|389.26|387.66|389.06|387.46|0
1635439680000|2021-10-28 16:48:00|389.06|387.46|389.06|387.46|389.06|387.46|388.87|387.27|0
1635439690000|2021-10-28 16:48:10|389.26|387.66|389.26|387.66|389.26|387.66|389.26|387.66|0
1635439700000|2021-10-28 16:48:20|389.06|387.46|389.26|387.66|389.26|387.66|389.06|387.46|0
1635439710000|2021-10-28 16:48:30|389.46|387.86|389.26|387.66|389.46|387.86|389.26|387.66|0
1635439720000|2021-10-28 16:48:40|389.06|387.46|389.26|387.66|389.26|387.66|389.06|387.46|0
1635439730000|2021-10-28 16:48:50|389.06|387.46|389.06|387.46|389.26|387.66|389.06|387.46|0
1635439740000|2021-10-28 16:49:00|388.87|387.27|389.06|387.46|389.06|387.46|388.87|387.27|0
1635439750000|2021-10-28 16:49:10|389.26|387.66|389.26|387.66|389.26|387.66|389.26|387.66|0
1635439760000|2021-10-28 16:49:20|389.46|387.86|389.46|387.86|389.46|387.86|389.46|387.86|0
1635439770000|2021-10-28 16:49:30|389.26|387.66|389.46|387.86|389.46|387.86|389.26|387.66|0
1635439780000|2021-10-28 16:49:40|389.26|387.66|389.06|387.46|389.46|387.86|389.06|387.46|0
1635439790000|2021-10-28 16:49:50|388.87|387.27|388.67|387.07|388.87|387.27|388.67|387.07|0
1635439800000|2021-10-28 16:50:00|388.87|387.27|388.87|387.27|388.87|387.27|388.87|387.27|0
1635439810000|2021-10-28 16:50:10|389.06|387.46|388.28|386.68|389.06|387.46|388.28|386.68|0
1635439820000|2021-10-28 16:50:20|388.47|386.87|388.67|387.07|388.67|387.07|388.47|386.87|0
1635439830000|2021-10-28 16:50:30|388.47|386.87|388.28|386.68|388.47|386.87|388.28|386.68|0
1635439840000|2021-10-28 16:50:40|388.47|386.87|388.47|386.87|388.47|386.87|388.28|386.68|0
1635439850000|2021-10-28 16:50:50|388.67|387.07|388.87|387.27|388.87|387.27|388.67|387.07|0
1635439860000|2021-10-28 16:51:00|388.67|387.07|388.47|386.87|388.67|387.07|388.28|386.68|0
1635439870000|2021-10-28 16:51:10|388.67|387.07|388.67|387.07|388.67|387.07|388.57|386.97|0
1635439880000|2021-10-28 16:51:20|388.28|386.68|387.88|386.28|388.28|386.68|387.88|386.28|0
1635439890000|2021-10-28 16:51:30|387.69|386.09|387.69|386.09|387.69|386.09|387.49|385.89|0
1635439900000|2021-10-28 16:51:40|387.49|385.89|387.49|385.89|387.49|385.89|387.49|385.89|0
1635439910000|2021-10-28 16:51:50|387.3|385.7|387.1|385.5|387.49|385.89|387.1|385.5|0
1635439920000|2021-10-28 16:52:00|386.9|385.3|387.1|385.5|387.3|385.7|386.9|385.3|0
1635439930000|2021-10-28 16:52:10|386.9|385.3|387.1|385.5|387.1|385.5|386.71|385.11|0
1635439940000|2021-10-28 16:52:20|386.71|385.11|386.9|385.3|386.9|385.3|386.71|385.11|0
1635439950000|2021-10-28 16:52:30|387.1|385.5|387.1|385.5|387.1|385.5|386.9|385.3|0
1635439960000|2021-10-28 16:52:40|387.3|385.7|387.3|385.7|387.3|385.7|387.3|385.7|0
1635439970000|2021-10-28 16:52:50|387.49|385.89|387.1|385.5|387.49|385.89|387.1|385.5|0
1635439980000|2021-10-28 16:53:00|387.3|385.7|386.9|385.3|387.3|385.7|386.9|385.3|0
1635439990000|2021-10-28 16:53:10|387.1|385.5|387.1|385.5|387.1|385.5|387.1|385.5|0
1635440000000|2021-10-28 16:53:20|387.29|385.69|387.1|385.5|387.29|385.69|387.1|385.5|0
1635440010000|2021-10-28 16:53:30|386.9|385.3|386.71|385.11|386.9|385.3|386.71|385.11|0
1635440020000|2021-10-28 16:53:40|386.51|384.91|386.31|384.71|386.51|384.91|385.92|384.32|0
1635440030000|2021-10-28 16:53:50|386.51|384.91|386.12|384.52|386.51|384.91|386.12|384.52|0
1635440040000|2021-10-28 16:54:00|386.31|384.71|386.51|384.91|386.51|384.91|386.31|384.71|0
1635440050000|2021-10-28 16:54:10|386.12|384.52|386.31|384.71|386.31|384.71|386.12|384.52|0
1635440070000|2021-10-28 16:54:30|386.51|384.91|386.9|385.3|386.9|385.3|386.51|384.91|0
1635440080000|2021-10-28 16:54:40|386.71|385.11|386.9|385.3|386.9|385.3|386.71|385.11|0
1635440100000|2021-10-28 16:55:00|387.1|385.5|387.49|385.89|387.49|385.89|387.1|385.5|0
1635440110000|2021-10-28 16:55:10|387.29|385.69|387.29|385.69|387.49|385.89|387.29|385.69|0
1635440120000|2021-10-28 16:55:20|386.9|385.3|386.71|385.11|386.9|385.3|386.71|385.11|0
1635440130000|2021-10-28 16:55:30|386.51|384.91|386.31|384.71|386.51|384.91|386.31|384.71|0
1635440140000|2021-10-28 16:55:40|386.12|384.52|386.31|384.71|386.31|384.71|386.12|384.52|0
1635440150000|2021-10-28 16:55:50|386.51|384.91|386.12|384.52|386.51|384.91|386.12|384.52|0
1635440160000|2021-10-28 16:56:00|385.92|384.32|386.12|384.52|386.12|384.52|385.92|384.32|0
1635440170000|2021-10-28 16:56:10|385.92|384.32|386.31|384.71|386.31|384.71|385.92|384.32|0
1635440180000|2021-10-28 16:56:20|386.51|384.91|386.31|384.71|386.51|384.91|386.12|384.52|0
1635440200000|2021-10-28 16:56:40|385.92|384.32|385.92|384.32|386.12|384.52|385.92|384.32|0
1635440210000|2021-10-28 16:56:50|385.53|383.93|385.53|383.93|385.53|383.93|385.33|383.73|0
1635440220000|2021-10-28 16:57:00|384.36|382.76|383.58|381.98|384.55|382.95|383.58|381.98|0
1635440230000|2021-10-28 16:57:10|384.16|382.56|384.16|382.56|384.55|382.95|384.16|382.56|0
1635440240000|2021-10-28 16:57:20|383.97|382.37|382.79|381.19|383.97|382.37|382.79|381.19|0
1635440250000|2021-10-28 16:57:30|383.18|381.58|383.18|381.58|383.18|381.58|382.99|381.39|0
1635440260000|2021-10-28 16:57:40|382.99|381.39|382.79|381.19|383.57|381.97|382.79|381.19|0
1635440270000|2021-10-28 16:57:50|382.99|381.39|382.4|380.8|382.99|381.39|382.4|380.8|0
1635440280000|2021-10-28 16:58:00|382.6|381|382.6|381|382.6|381|382.6|381|0
1635440290000|2021-10-28 16:58:10|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1635440300000|2021-10-28 16:58:20|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1635440310000|2021-10-28 16:58:30|383.77|382.17|382.99|381.39|383.77|382.17|382.99|381.39|0
1635440320000|2021-10-28 16:58:40|382.79|381.19|383.38|381.78|383.38|381.78|382.79|381.19|0
1635440330000|2021-10-28 16:58:50|383.18|381.58|382.99|381.39|383.18|381.58|382.99|381.39|0
1635440340000|2021-10-28 16:59:00|383.08|381.48|383.18|381.58|383.18|381.58|382.99|381.39|0
1635440350000|2021-10-28 16:59:10|382.99|381.39|382.99|381.39|382.99|381.39|382.79|381.19|0
1635440360000|2021-10-28 16:59:20|383.18|381.58|383.77|382.17|383.96|382.36|383.18|381.58|0
1635440370000|2021-10-28 16:59:30|383.96|382.36|383.96|382.36|384.16|382.56|383.96|382.36|0
1635440380000|2021-10-28 16:59:40|383.77|382.17|383.57|381.97|383.77|382.17|383.57|381.97|0
1635440390000|2021-10-28 16:59:50|383.38|381.78|383.57|381.97|383.77|382.17|383.18|381.58|0
1635440400000|2021-10-28 17:00:00|383.77|382.17|384.75|383.15|384.75|383.15|383.77|382.17|0
1635440410000|2021-10-28 17:00:10|384.94|383.34|384.94|383.34|384.94|383.34|384.94|383.34|0
1635440420000|2021-10-28 17:00:20|384.75|383.15|385.14|383.54|385.14|383.54|384.55|382.95|0
1635440430000|2021-10-28 17:00:30|385.33|383.73|385.14|383.54|385.33|383.73|385.14|383.54|0
1635440440000|2021-10-28 17:00:40|384.94|383.34|385.33|383.73|385.33|383.73|384.75|383.15|0
1635440450000|2021-10-28 17:00:50|385.14|383.54|384.75|383.15|385.14|383.54|384.75|383.15|0
1635440460000|2021-10-28 17:01:00|384.94|383.34|384.75|383.15|384.94|383.34|384.75|383.15|0
1635440470000|2021-10-28 17:01:10|384.45|382.85|384.55|382.95|384.55|382.95|384.16|382.56|0
1635440480000|2021-10-28 17:01:20|384.75|383.15|384.35|382.75|384.75|383.15|384.35|382.75|0
1635440490000|2021-10-28 17:01:30|384.55|382.95|384.55|382.95|384.55|382.95|384.55|382.95|0
1635440500000|2021-10-28 17:01:40|384.64|383.04|384.16|382.56|384.75|383.15|383.96|382.36|0
1635440510000|2021-10-28 17:01:50|383.96|382.36|384.55|382.95|384.55|382.95|383.96|382.36|0
1635440520000|2021-10-28 17:02:00|384.35|382.75|384.35|382.75|384.74|383.14|384.35|382.75|0
1635440530000|2021-10-28 17:02:10|384.55|382.95|384.35|382.75|384.55|382.95|384.35|382.75|0
1635440540000|2021-10-28 17:02:20|384.55|382.95|384.94|383.34|384.94|383.34|384.55|382.95|0
1635440550000|2021-10-28 17:02:30|385.14|383.54|385.14|383.54|385.14|383.54|385.14|383.54|0
1635440560000|2021-10-28 17:02:40|385.33|383.73|385.33|383.73|385.33|383.73|385.33|383.73|0
1635440570000|2021-10-28 17:02:50|385.14|383.54|385.33|383.73|385.33|383.73|385.14|383.54|0
1635440580000|2021-10-28 17:03:00|384.94|383.34|385.53|383.93|385.53|383.93|384.94|383.34|0
1635440590000|2021-10-28 17:03:10|385.72|384.12|385.72|384.12|385.92|384.32|385.72|384.12|0
1635440600000|2021-10-28 17:03:20|385.53|383.93|385.53|383.93|385.72|384.12|385.53|383.93|0
1635440610000|2021-10-28 17:03:30|385.72|384.12|385.72|384.12|385.72|384.12|385.72|384.12|0
1635440620000|2021-10-28 17:03:40|385.53|383.93|385.72|384.12|385.72|384.12|385.53|383.93|0
1635440630000|2021-10-28 17:03:50|385.92|384.32|386.11|384.51|386.11|384.51|385.92|384.32|0
1635440640000|2021-10-28 17:04:00|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1635440650000|2021-10-28 17:04:10|386.11|384.51|385.92|384.32|386.11|384.51|385.92|384.32|0
1635440660000|2021-10-28 17:04:20|385.72|384.12|386.7|385.1|386.7|385.1|385.72|384.12|0
1635440670000|2021-10-28 17:04:30|386.5|384.9|386.7|385.1|386.7|385.1|386.5|384.9|0
1635440680000|2021-10-28 17:04:40|386.5|384.9|386.5|384.9|386.5|384.9|386.31|384.71|0
1635440690000|2021-10-28 17:04:50|386.7|385.1|386.31|384.71|386.7|385.1|386.11|384.51|0
1635440700000|2021-10-28 17:05:00|386.7|385.1|386.31|384.71|386.7|385.1|386.11|384.51|0
1635440710000|2021-10-28 17:05:10|386.5|384.9|386.7|385.1|386.7|385.1|386.5|384.9|0
1635440720000|2021-10-28 17:05:20|386.9|385.3|386.31|384.71|386.9|385.3|386.31|384.71|0
1635440730000|2021-10-28 17:05:30|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1635440740000|2021-10-28 17:05:40|386.31|384.71|386.31|384.71|386.31|384.71|386.11|384.51|0
1635440750000|2021-10-28 17:05:50|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1635440760000|2021-10-28 17:06:00|386.31|384.71|386.11|384.51|386.31|384.71|386.11|384.51|0
1635440770000|2021-10-28 17:06:10|386.31|384.71|385.92|384.32|386.31|384.71|385.92|384.32|0
1635440780000|2021-10-28 17:06:20|386.11|384.51|386.11|384.51|386.31|384.71|386.11|384.51|0
1635440790000|2021-10-28 17:06:30|386.31|384.71|386.5|384.9|386.5|384.9|386.31|384.71|0
1635440800000|2021-10-28 17:06:40|386.31|384.71|386.31|384.71|386.4|384.8|386.31|384.71|0
1635440810000|2021-10-28 17:06:50|386.5|384.9|386.31|384.71|386.5|384.9|386.11|384.51|0
1635440820000|2021-10-28 17:07:00|386.11|384.51|385.72|384.12|386.11|384.51|385.72|384.12|0
1635440830000|2021-10-28 17:07:10|385.62|384.02|385.92|384.32|385.92|384.32|385.52|383.92|0
1635440840000|2021-10-28 17:07:20|386.11|384.51|386.7|385.1|386.7|385.1|386.11|384.51|0
1635440850000|2021-10-28 17:07:30|386.9|385.3|386.9|385.3|386.9|385.3|386.9|385.3|0
1635440860000|2021-10-28 17:07:40|387.09|385.49|385.41|383.81|387.09|385.49|385.41|383.81|0
1635440880000|2021-10-28 17:08:00|385.21|383.61|385.21|383.61|385.41|383.81|385.21|383.61|0
1635440890000|2021-10-28 17:08:10|385.41|383.81|385.6|384|385.6|384|385.41|383.81|0
1635440900000|2021-10-28 17:08:20|385.41|383.81|385.41|383.81|385.41|383.81|385.41|383.81|0
1635440910000|2021-10-28 17:08:30|385.6|384|385.41|383.81|385.6|384|385.41|383.81|0
1635440920000|2021-10-28 17:08:40|385.21|383.61|385.21|383.61|385.21|383.61|385.01|383.41|0
1635440930000|2021-10-28 17:08:50|385.41|383.81|385.31|383.71|385.41|383.81|385.31|383.71|0
1635440940000|2021-10-28 17:09:00|385.21|383.61|384.82|383.22|385.21|383.61|384.82|383.22|0
1635440950000|2021-10-28 17:09:10|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635440960000|2021-10-28 17:09:20|385.21|383.61|385.01|383.41|385.21|383.61|385.01|383.41|0
1635440970000|2021-10-28 17:09:30|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635440980000|2021-10-28 17:09:40|385.01|383.41|384.62|383.02|385.01|383.41|384.62|383.02|0
1635440990000|2021-10-28 17:09:50|384.82|383.22|384.82|383.22|385.21|383.61|384.82|383.22|0
1635441000000|2021-10-28 17:10:00|384.62|383.02|384.82|383.22|384.82|383.22|384.62|383.02|0
1635441010000|2021-10-28 17:10:10|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1635441020000|2021-10-28 17:10:20|385.21|383.61|385.21|383.61|385.21|383.61|385.21|383.61|0
1635441030000|2021-10-28 17:10:30|384.82|383.22|384.82|383.22|384.82|383.22|384.82|383.22|0
1635441040000|2021-10-28 17:10:40|384.43|382.83|384.23|382.63|384.43|382.83|384.23|382.63|0
1635441050000|2021-10-28 17:10:50|384.03|382.43|384.03|382.43|384.23|382.63|384.03|382.43|0
1635441060000|2021-10-28 17:11:00|384.23|382.63|384.42|382.82|384.42|382.82|384.23|382.63|0
1635441070000|2021-10-28 17:11:10|384.62|383.02|385.01|383.41|385.01|383.41|384.62|383.02|0
1635441080000|2021-10-28 17:11:20|384.82|383.22|384.82|383.22|385.01|383.41|384.82|383.22|0
1635441090000|2021-10-28 17:11:30|384.62|383.02|384.82|383.22|385.01|383.41|384.62|383.02|0
1635441100000|2021-10-28 17:11:40|385.01|383.41|385.21|383.61|385.21|383.61|385.01|383.41|0
1635441110000|2021-10-28 17:11:50|385.01|383.41|385.21|383.61|385.21|383.61|385.01|383.41|0
1635441120000|2021-10-28 17:12:00|385.41|383.81|385.41|383.81|385.41|383.81|385.21|383.61|0
1635441130000|2021-10-28 17:12:10|385.6|384|385.21|383.61|385.6|384|385.21|383.61|0
1635441140000|2021-10-28 17:12:20|385.01|383.41|384.82|383.22|385.01|383.41|384.82|383.22|0
1635441150000|2021-10-28 17:12:30|384.62|383.02|384.82|383.22|384.82|383.22|384.62|383.02|0
1635441160000|2021-10-28 17:12:40|384.62|383.02|384.82|383.22|384.82|383.22|384.62|383.02|0
1635441170000|2021-10-28 17:12:50|384.62|383.02|384.82|383.22|384.82|383.22|384.62|383.02|0
1635441180000|2021-10-28 17:13:00|384.62|383.02|384.82|383.22|384.82|383.22|384.62|383.02|0
1635441190000|2021-10-28 17:13:10|384.62|383.02|384.62|383.02|384.82|383.22|384.62|383.02|0
1635441200000|2021-10-28 17:13:20|384.82|383.22|385.01|383.41|385.01|383.41|384.82|383.22|0
1635441210000|2021-10-28 17:13:30|384.82|383.22|385.21|383.61|385.21|383.61|384.82|383.22|0
1635441220000|2021-10-28 17:13:40|385.01|383.41|384.82|383.22|385.01|383.41|384.82|383.22|0
1635441230000|2021-10-28 17:13:50|385.01|383.41|384.82|383.22|385.01|383.41|384.82|383.22|0
1635441240000|2021-10-28 17:14:00|384.62|383.02|384.62|383.02|384.62|383.02|384.42|382.82|0
1635441250000|2021-10-28 17:14:10|384.82|383.22|384.82|383.22|385.01|383.41|384.82|383.22|0
1635441260000|2021-10-28 17:14:20|385.01|383.41|385.4|383.8|385.4|383.8|385.01|383.41|0
1635441270000|2021-10-28 17:14:30|385.21|383.61|384.82|383.22|385.21|383.61|384.82|383.22|0
1635441280000|2021-10-28 17:14:40|384.62|383.02|384.42|382.82|384.62|383.02|384.42|382.82|0
1635441290000|2021-10-28 17:14:50|384.23|382.63|384.23|382.63|384.42|382.82|384.23|382.63|0
1635441300000|2021-10-28 17:15:00|384.62|383.02|384.62|383.02|384.82|383.22|384.62|383.02|0
1635441310000|2021-10-28 17:15:10|384.82|383.22|385.01|383.41|385.01|383.41|384.82|383.22|0
1635441320000|2021-10-28 17:15:20|385.21|383.61|385.01|383.41|385.21|383.61|385.01|383.41|0
1635441330000|2021-10-28 17:15:30|385.21|383.61|385.21|383.61|385.21|383.61|385.01|383.41|0
1635441350000|2021-10-28 17:15:50|385.01|383.41|384.81|383.21|385.01|383.41|384.81|383.21|0
1635441360000|2021-10-28 17:16:00|385.01|383.41|385.21|383.61|385.21|383.61|385.01|383.41|0
1635441370000|2021-10-28 17:16:10|385.4|383.8|385.21|383.61|385.4|383.8|385.21|383.61|0
1635441380000|2021-10-28 17:16:20|385.01|383.41|384.81|383.21|385.01|383.41|384.81|383.21|0
1635441390000|2021-10-28 17:16:30|385.01|383.41|385.21|383.61|385.21|383.61|385.01|383.41|0
1635441400000|2021-10-28 17:16:40|385.4|383.8|385.01|383.41|385.4|383.8|385.01|383.41|0
1635441410000|2021-10-28 17:16:50|385.21|383.61|384.81|383.21|385.21|383.61|384.81|383.21|0
1635441420000|2021-10-28 17:17:00|384.62|383.02|384.42|382.82|384.62|383.02|384.42|382.82|0
1635441430000|2021-10-28 17:17:10|384.62|383.02|384.81|383.21|385.01|383.41|384.62|383.02|0
1635441440000|2021-10-28 17:17:20|385.01|383.41|384.62|383.02|385.01|383.41|384.62|383.02|0
1635441450000|2021-10-28 17:17:30|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635441460000|2021-10-28 17:17:40|384.62|383.02|384.62|383.02|384.62|383.02|384.62|383.02|0
1635441470000|2021-10-28 17:17:50|384.81|383.21|384.62|383.02|384.81|383.21|384.62|383.02|0
1635441480000|2021-10-28 17:18:00|384.42|382.82|384.62|383.02|384.81|383.21|384.42|382.82|0
1635441500000|2021-10-28 17:18:20|384.42|382.82|384.42|382.82|384.42|382.82|384.42|382.82|0
1635441510000|2021-10-28 17:18:30|384.22|382.62|384.22|382.62|384.42|382.82|384.22|382.62|0
1635441520000|2021-10-28 17:18:40|384.03|382.43|383.83|382.23|384.03|382.43|383.83|382.23|0
1635441530000|2021-10-28 17:18:50|384.03|382.43|384.03|382.43|384.03|382.43|383.83|382.23|0
1635441540000|2021-10-28 17:19:00|383.83|382.23|384.03|382.43|384.03|382.43|383.83|382.23|0
1635441550000|2021-10-28 17:19:10|383.83|382.23|383.83|382.23|383.83|382.23|383.64|382.04|0
1635441560000|2021-10-28 17:19:20|383.64|382.04|383.44|381.84|383.64|382.04|383.44|381.84|0
1635441570000|2021-10-28 17:19:30|383.24|381.64|383.44|381.84|383.64|382.04|383.24|381.64|0
1635441580000|2021-10-28 17:19:40|383.64|382.04|383.24|381.64|383.64|382.04|383.24|381.64|0
1635441590000|2021-10-28 17:19:50|383.05|381.45|383.44|381.84|383.44|381.84|383.05|381.45|0
1635441600000|2021-10-28 17:20:00|383.05|381.45|383.05|381.45|383.05|381.45|383.05|381.45|0
1635441610000|2021-10-28 17:20:10|382.85|381.25|383.24|381.64|383.24|381.64|382.85|381.25|0
1635441620000|2021-10-28 17:20:20|382.85|381.25|383.24|381.64|383.24|381.64|382.85|381.25|0
1635441630000|2021-10-28 17:20:30|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1635441640000|2021-10-28 17:20:40|383.83|382.23|383.83|382.23|384.03|382.43|383.83|382.23|0
1635441650000|2021-10-28 17:20:50|384.03|382.43|384.22|382.62|384.22|382.62|383.83|382.23|0
1635441660000|2021-10-28 17:21:00|384.03|382.43|383.83|382.23|384.03|382.43|383.83|382.23|0
1635441670000|2021-10-28 17:21:10|383.93|382.33|383.83|382.23|384.03|382.43|383.83|382.23|0
1635441680000|2021-10-28 17:21:20|384.03|382.43|384.03|382.43|384.03|382.43|383.83|382.23|0
1635441690000|2021-10-28 17:21:30|383.83|382.23|384.03|382.43|384.03|382.43|383.83|382.23|0
1635441700000|2021-10-28 17:21:40|383.83|382.23|383.83|382.23|384.03|382.43|383.83|382.23|0
1635441710000|2021-10-28 17:21:50|383.73|382.13|383.63|382.03|383.73|382.13|383.63|382.03|0
1635441720000|2021-10-28 17:22:00|383.73|382.13|384.22|382.62|384.22|382.62|383.73|382.13|0
1635441730000|2021-10-28 17:22:10|384.03|382.43|384.03|382.43|384.22|382.62|384.03|382.43|0
1635441740000|2021-10-28 17:22:20|383.92|382.32|384.22|382.62|384.22|382.62|383.92|382.32|0
1635441750000|2021-10-28 17:22:30|384.12|382.52|384.22|382.62|384.22|382.62|384.03|382.43|0
1635441760000|2021-10-28 17:22:40|384.12|382.52|383.83|382.23|384.12|382.52|383.83|382.23|0
1635441790000|2021-10-28 17:23:10|384.03|382.43|384.03|382.43|384.03|382.43|384.03|382.43|0
1635441800000|2021-10-28 17:23:20|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1635441810000|2021-10-28 17:23:30|384.03|382.43|383.63|382.03|384.03|382.43|383.63|382.03|0
1635441820000|2021-10-28 17:23:40|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1635441830000|2021-10-28 17:23:50|383.63|382.03|383.63|382.03|383.63|382.03|383.63|382.03|0
1635441840000|2021-10-28 17:24:00|383.44|381.84|383.63|382.03|383.63|382.03|383.44|381.84|0
1635441850000|2021-10-28 17:24:10|383.83|382.23|383.63|382.03|383.83|382.23|383.63|382.03|0
1635441860000|2021-10-28 17:24:20|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1635441870000|2021-10-28 17:24:30|383.63|382.03|383.63|382.03|383.63|382.03|383.44|381.84|0
1635441880000|2021-10-28 17:24:40|383.44|381.84|383.24|381.64|383.44|381.84|383.24|381.64|0
1635441890000|2021-10-28 17:24:50|383.44|381.84|383.24|381.64|383.44|381.84|383.24|381.64|0
1635441900000|2021-10-28 17:25:00|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1635441910000|2021-10-28 17:25:10|383.24|381.64|383.44|381.84|383.44|381.84|383.24|381.64|0
1635441920000|2021-10-28 17:25:20|383.63|382.03|383.83|382.23|383.83|382.23|383.63|382.03|0
1635441930000|2021-10-28 17:25:30|384.02|382.42|383.83|382.23|384.02|382.42|383.83|382.23|0
1635441940000|2021-10-28 17:25:40|383.63|382.03|383.63|382.03|383.83|382.23|383.63|382.03|0
1635441960000|2021-10-28 17:26:00|384.02|382.42|384.61|383.01|384.61|383.01|384.02|382.42|0
1635441970000|2021-10-28 17:26:10|384.42|382.82|384.42|382.82|384.42|382.82|384.42|382.82|0
1635441980000|2021-10-28 17:26:20|384.61|383.01|384.22|382.62|384.61|383.01|384.22|382.62|0
1635441990000|2021-10-28 17:26:30|384.42|382.82|384.42|382.82|384.42|382.82|384.42|382.82|0
1635442000000|2021-10-28 17:26:40|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1635442010000|2021-10-28 17:26:50|384.42|382.82|384.42|382.82|384.61|383.01|384.42|382.82|0
1635442020000|2021-10-28 17:27:00|384.22|382.62|384.22|382.62|384.22|382.62|384.02|382.42|0
1635442030000|2021-10-28 17:27:10|384.42|382.82|384.61|383.01|384.61|383.01|384.42|382.82|0
1635442040000|2021-10-28 17:27:20|384.42|382.82|384.42|382.82|384.61|383.01|384.42|382.82|0
1635442050000|2021-10-28 17:27:30|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1635442060000|2021-10-28 17:27:40|384.81|383.21|384.81|383.21|384.81|383.21|384.61|383.01|0
1635442070000|2021-10-28 17:27:50|384.61|383.01|385|383.4|385|383.4|384.61|383.01|0
1635442080000|2021-10-28 17:28:00|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635442090000|2021-10-28 17:28:10|384.61|383.01|384.61|383.01|384.81|383.21|384.61|383.01|0
1635442100000|2021-10-28 17:28:20|384.51|382.91|384.42|382.82|384.61|383.01|384.42|382.82|0
1635442110000|2021-10-28 17:28:30|384.61|383.01|384.81|383.21|384.81|383.21|384.61|383.01|0
1635442120000|2021-10-28 17:28:40|385|383.4|384.81|383.21|385|383.4|384.81|383.21|0
1635442130000|2021-10-28 17:28:50|385|383.4|385.2|383.6|385.2|383.6|385|383.4|0
1635442140000|2021-10-28 17:29:00|385.4|383.8|385|383.4|385.4|383.8|385|383.4|0
1635442150000|2021-10-28 17:29:10|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1635442160000|2021-10-28 17:29:20|384.61|383.01|384.81|383.21|384.81|383.21|384.61|383.01|0
1635442170000|2021-10-28 17:29:30|385|383.4|385|383.4|385|383.4|385|383.4|0
1635442180000|2021-10-28 17:29:40|385.2|383.6|385.4|383.8|385.4|383.8|385.2|383.6|0
1635442190000|2021-10-28 17:29:50|385.2|383.6|385.2|383.6|385.2|383.6|385.2|383.6|0
1635442200000|2021-10-28 17:30:00|385.4|383.8|385.4|383.8|385.4|383.8|385.2|383.6|0
1635442210000|2021-10-28 17:30:10|385.2|383.6|385.2|383.6|385.4|383.8|385.2|383.6|0
1635442220000|2021-10-28 17:30:20|385.29|383.69|385.79|384.19|385.79|384.19|385.29|383.69|0
1635442230000|2021-10-28 17:30:30|385.99|384.39|385.99|384.39|385.99|384.39|385.99|384.39|0
1635442250000|2021-10-28 17:30:50|386.18|384.58|386.18|384.58|386.18|384.58|386.18|384.58|0
1635442260000|2021-10-28 17:31:00|385.99|384.39|385.98|384.38|385.99|384.39|385.98|384.38|0
1635442270000|2021-10-28 17:31:10|386.18|384.58|386.38|384.78|386.38|384.78|386.18|384.58|0
1635442280000|2021-10-28 17:31:20|386.18|384.58|386.38|384.78|386.38|384.78|386.18|384.58|0
1635442310000|2021-10-28 17:31:50|386.57|384.97|386.97|385.37|386.97|385.37|386.57|384.97|0
1635442320000|2021-10-28 17:32:00|386.57|384.97|386.57|384.97|386.57|384.97|386.38|384.78|0
1635442330000|2021-10-28 17:32:10|386.77|385.17|386.77|385.17|386.77|385.17|386.77|385.17|0
1635442350000|2021-10-28 17:32:30|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1635442360000|2021-10-28 17:32:40|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635442370000|2021-10-28 17:32:50|386.97|385.37|387.16|385.56|387.16|385.56|386.97|385.37|0
1635442380000|2021-10-28 17:33:00|387.36|385.76|387.36|385.76|387.56|385.96|387.36|385.76|0
1635442390000|2021-10-28 17:33:10|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635442410000|2021-10-28 17:33:30|387.36|385.76|387.36|385.76|387.56|385.96|387.36|385.76|0
1635442420000|2021-10-28 17:33:40|387.56|385.96|387.56|385.96|387.75|386.15|387.56|385.96|0
1635442440000|2021-10-28 17:34:00|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635442450000|2021-10-28 17:34:10|387.56|385.96|387.36|385.76|387.56|385.96|387.36|385.76|0
1635442460000|2021-10-28 17:34:20|387.16|385.56|387.16|385.56|387.36|385.76|387.16|385.56|0
1635442470000|2021-10-28 17:34:30|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635442490000|2021-10-28 17:34:50|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635442500000|2021-10-28 17:35:00|387.75|386.15|387.36|385.76|387.75|386.15|387.36|385.76|0
1635442510000|2021-10-28 17:35:10|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635442520000|2021-10-28 17:35:20|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635442530000|2021-10-28 17:35:30|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635442540000|2021-10-28 17:35:40|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635442560000|2021-10-28 17:36:00|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635442570000|2021-10-28 17:36:10|387.36|385.76|387.56|385.96|387.56|385.96|387.16|385.56|0
1635442590000|2021-10-28 17:36:30|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635442600000|2021-10-28 17:36:40|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635442620000|2021-10-28 17:37:00|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635442630000|2021-10-28 17:37:10|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635442640000|2021-10-28 17:37:20|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635442650000|2021-10-28 17:37:30|387.56|385.96|387.36|385.76|387.56|385.96|387.36|385.76|0
1635442660000|2021-10-28 17:37:40|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635442670000|2021-10-28 17:37:50|387.75|386.15|387.55|385.95|387.75|386.15|387.55|385.95|0
1635442680000|2021-10-28 17:38:00|387.75|386.15|387.55|385.95|387.75|386.15|387.55|385.95|0
1635442720000|2021-10-28 17:38:40|387.36|385.76|387.55|385.95|387.55|385.95|387.36|385.76|0
1635442740000|2021-10-28 17:39:00|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635442750000|2021-10-28 17:39:10|387.95|386.35|387.95|386.35|387.95|386.35|387.95|386.35|0
1635442760000|2021-10-28 17:39:20|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635442770000|2021-10-28 17:39:30|388.34|386.74|388.34|386.74|388.54|386.94|388.34|386.74|0
1635442800000|2021-10-28 17:40:00|388.24|386.64|388.14|386.54|388.24|386.64|388.14|386.54|0
1635442810000|2021-10-28 17:40:10|387.95|386.35|388.14|386.54|388.14|386.54|387.95|386.35|0
1635442820000|2021-10-28 17:40:20|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635442840000|2021-10-28 17:40:40|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635442860000|2021-10-28 17:41:00|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635442880000|2021-10-28 17:41:20|387.95|386.35|388.14|386.54|388.14|386.54|387.95|386.35|0
1635442920000|2021-10-28 17:42:00|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635442930000|2021-10-28 17:42:10|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635442940000|2021-10-28 17:42:20|388.34|386.74|388.14|386.54|388.34|386.74|388.14|386.54|0
1635442950000|2021-10-28 17:42:30|388.34|386.74|388.54|386.94|388.54|386.94|388.34|386.74|0
1635442960000|2021-10-28 17:42:40|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635442970000|2021-10-28 17:42:50|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635443000000|2021-10-28 17:43:20|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443010000|2021-10-28 17:43:30|387.95|386.35|388.14|386.54|388.14|386.54|387.95|386.35|0
1635443020000|2021-10-28 17:43:40|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635443030000|2021-10-28 17:43:50|388.54|386.94|388.54|386.94|388.54|386.94|388.54|386.94|0
1635443040000|2021-10-28 17:44:00|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635443050000|2021-10-28 17:44:10|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635443060000|2021-10-28 17:44:20|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443070000|2021-10-28 17:44:30|388.34|386.74|388.54|386.94|388.54|386.94|388.34|386.74|0
1635443080000|2021-10-28 17:44:40|388.34|386.74|388.34|386.74|388.54|386.94|388.34|386.74|0
1635443090000|2021-10-28 17:44:50|388.24|386.64|388.14|386.54|388.24|386.64|388.14|386.54|0
1635443100000|2021-10-28 17:45:00|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635443110000|2021-10-28 17:45:10|388.54|386.94|388.54|386.94|388.54|386.94|388.54|386.94|0
1635443140000|2021-10-28 17:45:40|388.34|386.74|388.14|386.54|388.34|386.74|388.14|386.54|0
1635443150000|2021-10-28 17:45:50|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443160000|2021-10-28 17:46:00|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443170000|2021-10-28 17:46:10|388.34|386.74|388.54|386.94|388.54|386.94|388.34|386.74|0
1635443180000|2021-10-28 17:46:20|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635443190000|2021-10-28 17:46:30|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635443200000|2021-10-28 17:46:40|388.14|386.54|388.14|386.54|388.24|386.64|388.14|386.54|0
1635443210000|2021-10-28 17:46:50|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635443220000|2021-10-28 17:47:00|388.43|386.83|388.34|386.74|388.53|386.93|388.34|386.74|0
1635443230000|2021-10-28 17:47:10|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443240000|2021-10-28 17:47:20|388.14|386.54|387.75|386.15|388.14|386.54|387.75|386.15|0
1635443260000|2021-10-28 17:47:40|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635443270000|2021-10-28 17:47:50|387.75|386.15|387.75|386.15|387.75|386.15|387.55|385.95|0
1635443280000|2021-10-28 17:48:00|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443290000|2021-10-28 17:48:10|387.75|386.15|388.14|386.54|388.14|386.54|387.75|386.15|0
1635443300000|2021-10-28 17:48:20|387.94|386.34|388.14|386.54|388.14|386.54|387.94|386.34|0
1635443310000|2021-10-28 17:48:30|387.94|386.34|387.75|386.15|387.94|386.34|387.75|386.15|0
1635443320000|2021-10-28 17:48:40|387.55|385.95|387.55|385.95|387.75|386.15|387.55|385.95|0
1635443350000|2021-10-28 17:49:10|387.75|386.15|387.94|386.34|387.94|386.34|387.75|386.15|0
1635443360000|2021-10-28 17:49:20|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635443370000|2021-10-28 17:49:30|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635443390000|2021-10-28 17:49:50|387.35|385.75|387.75|386.15|387.75|386.15|387.35|385.75|0
1635443400000|2021-10-28 17:50:00|387.64|386.04|387.75|386.15|387.75|386.15|387.64|386.04|0
1635443410000|2021-10-28 17:50:10|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443430000|2021-10-28 17:50:30|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635443440000|2021-10-28 17:50:40|388.14|386.54|388.14|386.54|388.34|386.74|388.14|386.54|0
1635443460000|2021-10-28 17:51:00|388.34|386.74|388.14|386.54|388.34|386.74|388.14|386.54|0
1635443480000|2021-10-28 17:51:20|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443510000|2021-10-28 17:51:50|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443540000|2021-10-28 17:52:20|388.33|386.73|388.33|386.73|388.33|386.73|388.33|386.73|0
1635443550000|2021-10-28 17:52:30|388.14|386.54|387.94|386.34|388.14|386.54|387.94|386.34|0
1635443560000|2021-10-28 17:52:40|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443580000|2021-10-28 17:53:00|388.33|386.73|388.33|386.73|388.33|386.73|388.33|386.73|0
1635443590000|2021-10-28 17:53:10|388.53|386.93|388.33|386.73|388.53|386.93|388.33|386.73|0
1635443610000|2021-10-28 17:53:30|388.53|386.93|388.53|386.93|388.53|386.93|388.53|386.93|0
1635443620000|2021-10-28 17:53:40|388.33|386.73|388.33|386.73|388.33|386.73|388.33|386.73|0
1635443630000|2021-10-28 17:53:50|388.53|386.93|388.33|386.73|388.53|386.93|388.33|386.73|0
1635443650000|2021-10-28 17:54:10|388.14|386.54|388.33|386.73|388.33|386.73|388.14|386.54|0
1635443660000|2021-10-28 17:54:20|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443670000|2021-10-28 17:54:30|388.33|386.73|388.33|386.73|388.33|386.73|388.33|386.73|0
1635443680000|2021-10-28 17:54:40|388.14|386.54|387.94|386.34|388.14|386.54|387.94|386.34|0
1635443700000|2021-10-28 17:55:00|387.74|386.14|387.94|386.34|387.94|386.34|387.74|386.14|0
1635443710000|2021-10-28 17:55:10|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635443720000|2021-10-28 17:55:20|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635443730000|2021-10-28 17:55:30|387.74|386.14|387.94|386.34|387.94|386.34|387.74|386.14|0
1635443800000|2021-10-28 17:56:40|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1635443810000|2021-10-28 17:56:50|387.54|385.94|387.54|385.94|387.54|385.94|387.54|385.94|0
1635443830000|2021-10-28 17:57:10|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1635443850000|2021-10-28 17:57:30|387.54|385.94|387.54|385.94|387.74|386.14|387.54|385.94|0
1635443860000|2021-10-28 17:57:40|387.74|386.14|387.35|385.75|387.74|386.14|387.35|385.75|0
1635443870000|2021-10-28 17:57:50|387.15|385.55|386.95|385.35|387.15|385.55|386.95|385.35|0
1635443880000|2021-10-28 17:58:00|386.76|385.16|386.95|385.35|386.95|385.35|386.76|385.16|0
1635443900000|2021-10-28 17:58:20|386.76|385.16|386.76|385.16|386.95|385.35|386.76|385.16|0
1635443910000|2021-10-28 17:58:30|387.15|385.55|386.95|385.35|387.15|385.55|386.95|385.35|0
1635443920000|2021-10-28 17:58:40|387.15|385.55|387.15|385.55|387.15|385.55|387.15|385.55|0
1635443930000|2021-10-28 17:58:50|387.35|385.75|387.15|385.55|387.35|385.75|387.15|385.55|0
1635443940000|2021-10-28 17:59:00|387.35|385.75|387.35|385.75|387.35|385.75|387.15|385.55|0
1635443950000|2021-10-28 17:59:10|387.15|385.55|387.15|385.55|387.15|385.55|387.15|385.55|0
1635443960000|2021-10-28 17:59:20|386.95|385.35|387.15|385.55|387.15|385.55|386.95|385.35|0
1635443970000|2021-10-28 17:59:30|386.95|385.35|387.15|385.55|387.15|385.55|386.95|385.35|0
1635443990000|2021-10-28 17:59:50|387.35|385.75|387.35|385.75|387.35|385.75|387.35|385.75|0
1635444000000|2021-10-28 18:00:00|387.54|385.94|387.74|386.14|387.74|386.14|387.54|385.94|0
1635444010000|2021-10-28 18:00:10|387.54|385.94|387.54|385.94|387.54|385.94|387.54|385.94|0
1635444020000|2021-10-28 18:00:20|387.35|385.75|387.94|386.34|387.94|386.34|387.35|385.75|0
1635444030000|2021-10-28 18:00:30|387.74|386.14|387.94|386.34|387.94|386.34|387.74|386.14|0
1635444040000|2021-10-28 18:00:40|387.74|386.14|387.74|386.14|387.94|386.34|387.74|386.14|0
1635444050000|2021-10-28 18:00:50|387.94|386.34|387.74|386.14|387.94|386.34|387.74|386.14|0
1635444060000|2021-10-28 18:01:00|387.94|386.34|387.94|386.34|388.13|386.53|387.94|386.34|0
1635444070000|2021-10-28 18:01:10|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1635444080000|2021-10-28 18:01:20|388.33|386.73|388.53|386.93|388.53|386.93|388.33|386.73|0
1635444090000|2021-10-28 18:01:30|388.92|387.32|388.53|386.93|388.92|387.32|388.53|386.93|0
1635444100000|2021-10-28 18:01:40|388.72|387.12|388.92|387.32|388.92|387.32|388.72|387.12|0
1635444110000|2021-10-28 18:01:50|388.72|387.12|388.72|387.12|388.72|387.12|388.72|387.12|0
1635444120000|2021-10-28 18:02:00|388.92|387.32|388.92|387.32|388.92|387.32|388.92|387.32|0
1635444130000|2021-10-28 18:02:10|389.12|387.52|389.12|387.52|389.12|387.52|389.12|387.52|0
1635444140000|2021-10-28 18:02:20|388.92|387.32|388.72|387.12|388.92|387.32|388.72|387.12|0
1635444150000|2021-10-28 18:02:30|388.92|387.32|388.72|387.12|388.92|387.32|388.72|387.12|0
1635444160000|2021-10-28 18:02:40|388.92|387.32|389.12|387.52|389.12|387.52|388.92|387.32|0
1635444170000|2021-10-28 18:02:50|389.31|387.71|389.31|387.71|389.31|387.71|389.31|387.71|0
1635444180000|2021-10-28 18:03:00|389.12|387.52|388.92|387.32|389.12|387.52|388.92|387.32|0
1635444190000|2021-10-28 18:03:10|389.12|387.52|389.71|388.11|389.71|388.11|389.12|387.52|0
1635444200000|2021-10-28 18:03:20|389.91|388.31|389.91|388.31|389.91|388.31|389.91|388.31|0
1635444210000|2021-10-28 18:03:30|389.71|388.11|389.51|387.91|389.71|388.11|389.51|387.91|0
1635444220000|2021-10-28 18:03:40|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635444230000|2021-10-28 18:03:50|389.91|388.31|389.91|388.31|389.91|388.31|389.91|388.31|0
1635444240000|2021-10-28 18:04:00|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635444250000|2021-10-28 18:04:10|389.51|387.91|389.51|387.91|389.51|387.91|389.51|387.91|0
1635444260000|2021-10-28 18:04:20|389.71|388.11|389.71|388.11|389.91|388.31|389.71|388.11|0
1635444270000|2021-10-28 18:04:30|389.61|388.01|389.71|388.11|389.71|388.11|389.51|387.91|0
1635444280000|2021-10-28 18:04:40|389.51|387.91|389.51|387.91|389.51|387.91|389.51|387.91|0
1635444290000|2021-10-28 18:04:50|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635444300000|2021-10-28 18:05:00|389.51|387.91|389.71|388.11|389.71|388.11|389.51|387.91|0
1635444310000|2021-10-28 18:05:10|389.51|387.91|389.71|388.11|389.71|388.11|389.51|387.91|0
1635444330000|2021-10-28 18:05:30|389.91|388.31|389.9|388.3|389.91|388.31|389.71|388.11|0
1635444340000|2021-10-28 18:05:40|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635444350000|2021-10-28 18:05:50|389.9|388.3|389.9|388.3|389.9|388.3|389.9|388.3|0
1635444360000|2021-10-28 18:06:00|390.1|388.5|390.1|388.5|390.1|388.5|390.1|388.5|0
1635444370000|2021-10-28 18:06:10|389.9|388.3|390.1|388.5|390.1|388.5|389.9|388.3|0
1635444380000|2021-10-28 18:06:20|389.9|388.3|389.9|388.3|389.9|388.3|389.9|388.3|0
1635444420000|2021-10-28 18:07:00|390.1|388.5|390.1|388.5|390.1|388.5|390.1|388.5|0
1635444430000|2021-10-28 18:07:10|389.9|388.3|389.9|388.3|390.1|388.5|389.9|388.3|0
1635444440000|2021-10-28 18:07:20|390.1|388.5|390.1|388.5|390.1|388.5|389.9|388.3|0
1635444450000|2021-10-28 18:07:30|389.9|388.3|390.1|388.5|390.1|388.5|389.9|388.3|0
1635444460000|2021-10-28 18:07:40|389.71|388.11|389.9|388.3|389.9|388.3|389.71|388.11|0
1635444470000|2021-10-28 18:07:50|389.8|388.2|389.71|388.11|389.8|388.2|389.71|388.11|0
1635444490000|2021-10-28 18:08:10|389.9|388.3|389.9|388.3|389.9|388.3|389.9|388.3|0
1635444500000|2021-10-28 18:08:20|389.71|388.11|389.51|387.91|389.71|388.11|389.51|387.91|0
1635444510000|2021-10-28 18:08:30|389.71|388.11|389.9|388.3|389.9|388.3|389.71|388.11|0
1635444520000|2021-10-28 18:08:40|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635444530000|2021-10-28 18:08:50|389.9|388.3|389.9|388.3|390.1|388.5|389.9|388.3|0
1635444550000|2021-10-28 18:09:10|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1635444580000|2021-10-28 18:09:40|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1635444590000|2021-10-28 18:09:50|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1635444620000|2021-10-28 18:10:20|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1635444630000|2021-10-28 18:10:30|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1635444640000|2021-10-28 18:10:40|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1635444650000|2021-10-28 18:10:50|390.15|388.55|390.34|388.74|390.34|388.74|390.15|388.55|0
1635444670000|2021-10-28 18:11:10|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1635444680000|2021-10-28 18:11:20|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1635444690000|2021-10-28 18:11:30|389.95|388.35|390.04|388.44|390.15|388.55|389.95|388.35|0
1635444700000|2021-10-28 18:11:40|389.95|388.35|390.15|388.55|390.15|388.55|389.95|388.35|0
1635444710000|2021-10-28 18:11:50|390.04|388.44|390.15|388.55|390.15|388.55|390.04|388.44|0
1635444720000|2021-10-28 18:12:00|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1635444730000|2021-10-28 18:12:10|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1635444760000|2021-10-28 18:12:40|390.34|388.74|390.15|388.55|390.34|388.74|390.15|388.55|0
1635444770000|2021-10-28 18:12:50|390.34|388.74|390.15|388.55|390.34|388.74|390.15|388.55|0
1635444780000|2021-10-28 18:13:00|389.95|388.35|390.34|388.74|390.34|388.74|389.95|388.35|0
1635444790000|2021-10-28 18:13:10|390.15|388.55|390.34|388.74|390.34|388.74|390.15|388.55|0
1635444800000|2021-10-28 18:13:20|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1635444810000|2021-10-28 18:13:30|389.95|388.35|389.95|388.35|389.95|388.35|389.75|388.15|0
1635444820000|2021-10-28 18:13:40|389.75|388.15|389.95|388.35|389.95|388.35|389.75|388.15|0
1635444830000|2021-10-28 18:13:50|389.75|388.15|389.75|388.15|389.75|388.15|389.75|388.15|0
1635444840000|2021-10-28 18:14:00|389.55|387.95|389.36|387.76|389.55|387.95|389.36|387.76|0
1635444850000|2021-10-28 18:14:10|389.55|387.95|389.55|387.95|389.55|387.95|389.55|387.95|0
1635444860000|2021-10-28 18:14:20|389.36|387.76|389.36|387.76|389.36|387.76|389.36|387.76|0
1635444870000|2021-10-28 18:14:30|389.16|387.56|389.16|387.56|389.16|387.56|389.16|387.56|0
1635444880000|2021-10-28 18:14:40|389.36|387.76|389.36|387.76|389.36|387.76|389.36|387.76|0
1635444890000|2021-10-28 18:14:50|389.16|387.56|389.55|387.95|389.55|387.95|389.16|387.56|0
1635444900000|2021-10-28 18:15:00|389.36|387.76|389.36|387.76|389.36|387.76|389.16|387.56|0
1635444920000|2021-10-28 18:15:20|389.55|387.95|389.16|387.56|389.55|387.95|389.16|387.56|0
1635444950000|2021-10-28 18:15:50|389.36|387.76|389.36|387.76|389.36|387.76|389.36|387.76|0
1635444960000|2021-10-28 18:16:00|389.55|387.95|389.75|388.15|389.75|388.15|389.55|387.95|0
1635444970000|2021-10-28 18:16:10|389.95|388.35|389.95|388.35|389.95|388.35|389.75|388.15|0
1635444980000|2021-10-28 18:16:20|389.75|388.15|389.75|388.15|389.75|388.15|389.75|388.15|0
1635445000000|2021-10-28 18:16:40|389.95|388.35|389.95|388.35|389.95|388.35|389.95|388.35|0
1635445010000|2021-10-28 18:16:50|390.14|388.54|390.14|388.54|390.14|388.54|390.14|388.54|0
1635445030000|2021-10-28 18:17:10|390.34|388.74|390.54|388.94|390.54|388.94|390.34|388.74|0
1635445040000|2021-10-28 18:17:20|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635445050000|2021-10-28 18:17:30|390.54|388.94|390.73|389.13|390.73|389.13|390.54|388.94|0
1635445060000|2021-10-28 18:17:40|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635445070000|2021-10-28 18:17:50|391.13|389.53|391.13|389.53|391.13|389.53|391.13|389.53|0
1635445080000|2021-10-28 18:18:00|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635445090000|2021-10-28 18:18:10|390.73|389.13|390.93|389.33|390.93|389.33|390.73|389.13|0
1635445100000|2021-10-28 18:18:20|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1635445110000|2021-10-28 18:18:30|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635445130000|2021-10-28 18:18:50|391.03|389.43|391.33|389.73|391.33|389.73|391.03|389.43|0
1635445150000|2021-10-28 18:19:10|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445160000|2021-10-28 18:19:20|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445170000|2021-10-28 18:19:30|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445200000|2021-10-28 18:20:00|391.52|389.92|391.32|389.72|391.52|389.92|391.13|389.53|0
1635445210000|2021-10-28 18:20:10|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445220000|2021-10-28 18:20:20|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445230000|2021-10-28 18:20:30|391.72|390.12|391.52|389.92|391.72|390.12|391.52|389.92|0
1635445250000|2021-10-28 18:20:50|391.72|390.12|391.52|389.92|391.72|390.12|391.52|389.92|0
1635445260000|2021-10-28 18:21:00|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445270000|2021-10-28 18:21:10|391.52|389.92|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445280000|2021-10-28 18:21:20|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445290000|2021-10-28 18:21:30|391.52|389.92|391.72|390.12|391.72|390.12|391.52|389.92|0
1635445300000|2021-10-28 18:21:40|391.52|389.92|391.72|390.12|391.72|390.12|391.52|389.92|0
1635445330000|2021-10-28 18:22:10|391.81|390.21|391.72|390.12|391.81|390.21|391.72|390.12|0
1635445340000|2021-10-28 18:22:20|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445350000|2021-10-28 18:22:30|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445360000|2021-10-28 18:22:40|391.32|389.72|391.32|389.72|391.32|389.72|391.13|389.53|0
1635445370000|2021-10-28 18:22:50|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445380000|2021-10-28 18:23:00|391.72|390.12|391.91|390.31|391.91|390.31|391.52|389.92|0
1635445390000|2021-10-28 18:23:10|391.72|390.12|391.91|390.31|391.91|390.31|391.72|390.12|0
1635445400000|2021-10-28 18:23:20|391.72|390.12|391.72|390.12|391.91|390.31|391.72|390.12|0
1635445420000|2021-10-28 18:23:40|391.91|390.31|391.72|390.12|391.91|390.31|391.72|390.12|0
1635445440000|2021-10-28 18:24:00|391.52|389.92|391.72|390.12|391.72|390.12|391.52|389.92|0
1635445450000|2021-10-28 18:24:10|391.91|390.31|391.72|390.12|391.91|390.31|391.72|390.12|0
1635445470000|2021-10-28 18:24:30|391.52|389.92|391.72|390.12|391.72|390.12|391.52|389.92|0
1635445490000|2021-10-28 18:24:50|391.91|390.31|391.72|390.12|391.91|390.31|391.72|390.12|0
1635445500000|2021-10-28 18:25:00|391.91|390.31|391.91|390.31|392.11|390.51|391.91|390.31|0
1635445510000|2021-10-28 18:25:10|391.72|390.12|392.11|390.51|392.11|390.51|391.72|390.12|0
1635445550000|2021-10-28 18:25:50|391.91|390.31|392.31|390.71|392.31|390.71|391.91|390.31|0
1635445560000|2021-10-28 18:26:00|392.11|390.51|391.91|390.31|392.11|390.51|391.91|390.31|0
1635445570000|2021-10-28 18:26:10|391.72|390.12|391.72|390.12|391.72|390.12|391.72|390.12|0
1635445590000|2021-10-28 18:26:30|391.52|389.92|391.72|390.12|391.72|390.12|391.52|389.92|0
1635445600000|2021-10-28 18:26:40|391.61|390.01|391.52|389.92|391.72|390.12|391.52|389.92|0
1635445610000|2021-10-28 18:26:50|391.72|390.12|391.72|390.12|391.72|390.12|391.72|390.12|0
1635445620000|2021-10-28 18:27:00|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445640000|2021-10-28 18:27:20|391.32|389.72|391.32|389.72|391.52|389.92|391.32|389.72|0
1635445650000|2021-10-28 18:27:30|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445660000|2021-10-28 18:27:40|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445670000|2021-10-28 18:27:50|391.12|389.52|390.93|389.33|391.32|389.72|390.93|389.33|0
1635445680000|2021-10-28 18:28:00|390.73|389.13|390.93|389.33|390.93|389.33|390.73|389.13|0
1635445700000|2021-10-28 18:28:20|391.12|389.52|390.93|389.33|391.12|389.52|390.93|389.33|0
1635445710000|2021-10-28 18:28:30|390.73|389.13|390.73|389.13|390.93|389.33|390.73|389.13|0
1635445720000|2021-10-28 18:28:40|390.53|388.93|390.73|389.13|390.73|389.13|390.53|388.93|0
1635445730000|2021-10-28 18:28:50|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1635445740000|2021-10-28 18:29:00|391.12|389.52|391.12|389.52|391.12|389.52|391.12|389.52|0
1635445750000|2021-10-28 18:29:10|391.22|389.62|391.32|389.72|391.32|389.72|391.22|389.62|0
1635445760000|2021-10-28 18:29:20|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445770000|2021-10-28 18:29:30|391.71|390.11|391.71|390.11|391.71|390.11|391.71|390.11|0
1635445780000|2021-10-28 18:29:40|391.52|389.92|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445800000|2021-10-28 18:30:00|391.71|390.11|391.71|390.11|391.71|390.11|391.71|390.11|0
1635445820000|2021-10-28 18:30:20|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445830000|2021-10-28 18:30:30|391.32|389.72|391.12|389.52|391.32|389.72|391.12|389.52|0
1635445840000|2021-10-28 18:30:40|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445850000|2021-10-28 18:30:50|391.52|389.92|391.71|390.11|391.71|390.11|391.52|389.92|0
1635445860000|2021-10-28 18:31:00|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445870000|2021-10-28 18:31:10|391.71|390.11|391.71|390.11|391.71|390.11|391.71|390.11|0
1635445880000|2021-10-28 18:31:20|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445890000|2021-10-28 18:31:30|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445900000|2021-10-28 18:31:40|391.32|389.72|391.71|390.11|391.71|390.11|391.32|389.72|0
1635445910000|2021-10-28 18:31:50|391.52|389.92|391.71|390.11|391.71|390.11|391.52|389.92|0
1635445920000|2021-10-28 18:32:00|391.52|389.92|391.52|389.92|391.52|389.92|391.52|389.92|0
1635445940000|2021-10-28 18:32:20|391.32|389.72|391.52|389.92|391.52|389.92|391.32|389.72|0
1635445950000|2021-10-28 18:32:30|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635445960000|2021-10-28 18:32:40|391.51|389.91|391.51|389.91|391.51|389.91|391.32|389.72|0
1635445970000|2021-10-28 18:32:50|391.32|389.72|391.12|389.52|391.32|389.72|391.12|389.52|0
1635445980000|2021-10-28 18:33:00|391.32|389.72|391.32|389.72|391.32|389.72|391.12|389.52|0
1635445990000|2021-10-28 18:33:10|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1635446000000|2021-10-28 18:33:20|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635446010000|2021-10-28 18:33:30|391.51|389.91|391.32|389.72|391.51|389.91|391.32|389.72|0
1635446020000|2021-10-28 18:33:40|391.51|389.91|391.12|389.52|391.51|389.91|391.12|389.52|0
1635446030000|2021-10-28 18:33:50|391.32|389.72|391.32|389.72|391.32|389.72|391.32|389.72|0
1635446040000|2021-10-28 18:34:00|391.51|389.91|391.32|389.72|391.51|389.91|391.32|389.72|0
1635446050000|2021-10-28 18:34:10|391.51|389.91|391.51|389.91|391.51|389.91|391.32|389.72|0
1635446060000|2021-10-28 18:34:20|391.32|389.72|391.32|389.72|391.51|389.91|391.32|389.72|0
1635446070000|2021-10-28 18:34:30|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1635446080000|2021-10-28 18:34:40|391.32|389.72|391.51|389.91|391.51|389.91|391.32|389.72|0
1635446090000|2021-10-28 18:34:50|391.32|389.72|391.51|389.91|391.51|389.91|391.32|389.72|0
1635446110000|2021-10-28 18:35:10|391.71|390.11|391.91|390.31|391.91|390.31|391.71|390.11|0
1635446120000|2021-10-28 18:35:20|392.11|390.51|391.91|390.31|392.11|390.51|391.91|390.31|0
1635446130000|2021-10-28 18:35:30|391.71|390.11|391.81|390.21|391.91|390.31|391.71|390.11|0
1635446140000|2021-10-28 18:35:40|391.91|390.31|391.71|390.11|391.91|390.31|391.71|390.11|0
1635446150000|2021-10-28 18:35:50|391.91|390.31|392.11|390.51|392.11|390.51|391.91|390.31|0
1635446160000|2021-10-28 18:36:00|391.91|390.31|392.11|390.51|392.11|390.51|391.91|390.31|0
1635446170000|2021-10-28 18:36:10|392.3|390.7|392.3|390.7|392.5|390.9|392.3|390.7|0
1635446180000|2021-10-28 18:36:20|392.4|390.8|392.3|390.7|392.4|390.8|392.3|390.7|0
1635446190000|2021-10-28 18:36:30|392.5|390.9|392.3|390.7|392.5|390.9|392.3|390.7|0
1635446200000|2021-10-28 18:36:40|392.5|390.9|392.5|390.9|392.5|390.9|392.5|390.9|0
1635446210000|2021-10-28 18:36:50|392.3|390.7|392.5|390.9|392.5|390.9|392.3|390.7|0
1635446220000|2021-10-28 18:37:00|392.3|390.7|392.3|390.7|392.3|390.7|392.3|390.7|0
1635446230000|2021-10-28 18:37:10|392.1|390.5|391.71|390.11|392.1|390.5|391.71|390.11|0
1635446240000|2021-10-28 18:37:20|391.91|390.31|392.1|390.5|392.1|390.5|391.91|390.31|0
1635446250000|2021-10-28 18:37:30|392.3|390.7|392.3|390.7|392.3|390.7|392.3|390.7|0
1635446260000|2021-10-28 18:37:40|392.4|390.8|392.5|390.9|392.5|390.9|392.4|390.8|0
1635446270000|2021-10-28 18:37:50|392.3|390.7|392.5|390.9|392.5|390.9|392.3|390.7|0
1635446280000|2021-10-28 18:38:00|392.3|390.7|392.3|390.7|392.5|390.9|392.3|390.7|0
1635446300000|2021-10-28 18:38:20|392.1|390.5|392.1|390.5|392.1|390.5|392.1|390.5|0
1635446310000|2021-10-28 18:38:30|392.3|390.7|392.1|390.5|392.3|390.7|392.1|390.5|0
1635446320000|2021-10-28 18:38:40|391.91|390.31|391.91|390.31|391.91|390.31|391.91|390.31|0
1635446330000|2021-10-28 18:38:50|392.1|390.5|392.1|390.5|392.1|390.5|392.1|390.5|0
1635446340000|2021-10-28 18:39:00|391.91|390.31|392.1|390.5|392.1|390.5|391.91|390.31|0
1635446370000|2021-10-28 18:39:30|391.91|390.31|391.71|390.11|391.91|390.31|391.71|390.11|0
1635446380000|2021-10-28 18:39:40|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1635446390000|2021-10-28 18:39:50|391.71|390.11|391.61|390.01|391.71|390.11|391.51|389.91|0
1635446400000|2021-10-28 18:40:00|391.71|390.11|391.51|389.91|391.71|390.11|391.51|389.91|0
1635446410000|2021-10-28 18:40:10|391.41|389.81|391.31|389.71|391.51|389.91|391.31|389.71|0
1635446420000|2021-10-28 18:40:20|391.12|389.52|390.92|389.32|391.12|389.52|390.92|389.32|0
1635446430000|2021-10-28 18:40:30|390.72|389.12|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446440000|2021-10-28 18:40:40|390.72|389.12|390.72|389.12|390.72|389.12|390.72|389.12|0
1635446450000|2021-10-28 18:40:50|390.92|389.32|390.92|389.32|391.12|389.52|390.92|389.32|0
1635446460000|2021-10-28 18:41:00|391.12|389.52|390.72|389.12|391.12|389.52|390.72|389.12|0
1635446470000|2021-10-28 18:41:10|390.33|388.73|390.33|388.73|390.52|388.92|390.33|388.73|0
1635446480000|2021-10-28 18:41:20|390.13|388.53|390.13|388.53|390.33|388.73|390.13|388.53|0
1635446490000|2021-10-28 18:41:30|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635446500000|2021-10-28 18:41:40|390.13|388.53|390.13|388.53|390.13|388.53|390.13|388.53|0
1635446510000|2021-10-28 18:41:50|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1635446520000|2021-10-28 18:42:00|390.52|388.92|390.33|388.73|390.52|388.92|390.33|388.73|0
1635446530000|2021-10-28 18:42:10|390.52|388.92|390.52|388.92|390.52|388.92|390.33|388.73|0
1635446540000|2021-10-28 18:42:20|390.72|389.12|390.33|388.73|390.72|389.12|390.33|388.73|0
1635446550000|2021-10-28 18:42:30|390.13|388.53|390.13|388.53|390.13|388.53|390.13|388.53|0
1635446560000|2021-10-28 18:42:40|389.93|388.33|389.93|388.33|390.13|388.53|389.93|388.33|0
1635446570000|2021-10-28 18:42:50|390.13|388.53|390.13|388.53|390.13|388.53|390.13|388.53|0
1635446580000|2021-10-28 18:43:00|390.33|388.73|390.72|389.12|390.72|389.12|390.33|388.73|0
1635446590000|2021-10-28 18:43:10|390.52|388.92|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446600000|2021-10-28 18:43:20|390.33|388.73|390.13|388.53|390.33|388.73|390.13|388.53|0
1635446610000|2021-10-28 18:43:30|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1635446620000|2021-10-28 18:43:40|390.13|388.53|390.22|388.62|390.33|388.73|390.13|388.53|0
1635446630000|2021-10-28 18:43:50|390.33|388.73|390.52|388.92|390.52|388.92|390.33|388.73|0
1635446640000|2021-10-28 18:44:00|390.72|389.12|390.72|389.12|390.72|389.12|390.52|388.92|0
1635446650000|2021-10-28 18:44:10|390.52|388.92|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446660000|2021-10-28 18:44:20|390.72|389.12|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446670000|2021-10-28 18:44:30|390.72|389.12|390.72|389.12|390.72|389.12|390.72|389.12|0
1635446680000|2021-10-28 18:44:40|390.52|388.92|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446690000|2021-10-28 18:44:50|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1635446700000|2021-10-28 18:45:00|390.52|388.92|390.33|388.73|390.52|388.92|390.33|388.73|0
1635446710000|2021-10-28 18:45:10|390.52|388.92|390.72|389.12|390.72|389.12|390.33|388.73|0
1635446720000|2021-10-28 18:45:20|390.52|388.92|390.32|388.72|390.52|388.92|390.32|388.72|0
1635446730000|2021-10-28 18:45:30|389.93|388.33|390.13|388.53|390.13|388.53|389.93|388.33|0
1635446740000|2021-10-28 18:45:40|389.93|388.33|389.73|388.13|390.13|388.53|389.73|388.13|0
1635446750000|2021-10-28 18:45:50|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635446760000|2021-10-28 18:46:00|390.13|388.53|390.32|388.72|390.32|388.72|390.13|388.53|0
1635446770000|2021-10-28 18:46:10|390.52|388.92|390.52|388.92|390.52|388.92|390.52|388.92|0
1635446780000|2021-10-28 18:46:20|390.72|389.12|390.52|388.92|390.72|389.12|390.52|388.92|0
1635446810000|2021-10-28 18:46:50|390.72|389.12|390.72|389.12|390.72|389.12|390.72|389.12|0
1635446820000|2021-10-28 18:47:00|390.52|388.92|390.72|389.12|390.72|389.12|390.52|388.92|0
1635446840000|2021-10-28 18:47:20|390.52|388.92|390.72|389.12|390.72|389.12|390.52|388.92|0
1635446850000|2021-10-28 18:47:30|390.52|388.92|390.72|389.12|390.72|389.12|390.52|388.92|0
1635446860000|2021-10-28 18:47:40|390.52|388.92|390.52|388.92|390.52|388.92|390.52|388.92|0
1635446870000|2021-10-28 18:47:50|390.72|389.12|390.72|389.12|390.72|389.12|390.72|389.12|0
1635446890000|2021-10-28 18:48:10|390.91|389.31|390.72|389.12|390.91|389.31|390.72|389.12|0
1635446900000|2021-10-28 18:48:20|390.91|389.31|390.91|389.31|390.91|389.31|390.91|389.31|0
1635446930000|2021-10-28 18:48:50|390.72|389.12|390.72|389.12|390.72|389.12|390.72|389.12|0
1635446940000|2021-10-28 18:49:00|390.91|389.31|390.91|389.31|390.91|389.31|390.91|389.31|0
1635446950000|2021-10-28 18:49:10|390.72|389.12|391.11|389.51|391.11|389.51|390.72|389.12|0
1635446960000|2021-10-28 18:49:20|390.91|389.31|390.91|389.31|390.91|389.31|390.91|389.31|0
1635446970000|2021-10-28 18:49:30|391.11|389.51|391.11|389.51|391.11|389.51|391.11|389.51|0
1635446980000|2021-10-28 18:49:40|391.31|389.71|391.31|389.71|391.31|389.71|391.31|389.71|0
1635446990000|2021-10-28 18:49:50|391.51|389.91|391.31|389.71|391.51|389.91|391.31|389.71|0
1635447000000|2021-10-28 18:50:00|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1635447010000|2021-10-28 18:50:10|391.31|389.71|391.51|389.91|391.51|389.91|391.31|389.71|0
1635447020000|2021-10-28 18:50:20|391.31|389.71|391.51|389.91|391.51|389.91|391.31|389.71|0
1635447030000|2021-10-28 18:50:30|391.7|390.1|391.7|390.1|391.7|390.1|391.51|389.91|0
1635447040000|2021-10-28 18:50:40|391.51|389.91|391.11|389.51|391.51|389.91|391.11|389.51|0
1635447050000|2021-10-28 18:50:50|390.91|389.31|390.91|389.31|390.91|389.31|390.91|389.31|0
1635447060000|2021-10-28 18:51:00|391.11|389.51|390.91|389.31|391.11|389.51|390.91|389.31|0
1635447070000|2021-10-28 18:51:10|391.11|389.51|390.91|389.31|391.11|389.51|390.91|389.31|0
1635447080000|2021-10-28 18:51:20|391.11|389.51|390.91|389.31|391.11|389.51|390.91|389.31|0
1635447090000|2021-10-28 18:51:30|391.01|389.41|391.01|389.41|391.01|389.41|391.01|389.41|0
1635447100000|2021-10-28 18:51:40|390.91|389.31|390.72|389.12|390.91|389.31|390.61|389.01|0
1635447110000|2021-10-28 18:51:50|390.52|388.92|390.52|388.92|390.52|388.92|390.52|388.92|0
1635447130000|2021-10-28 18:52:10|390.32|388.72|390.32|388.72|390.32|388.72|390.32|388.72|0
1635447140000|2021-10-28 18:52:20|390.12|388.52|390.12|388.52|390.12|388.52|390.12|388.52|0
1635447150000|2021-10-28 18:52:30|390.32|388.72|390.32|388.72|390.32|388.72|390.22|388.62|0
1635447170000|2021-10-28 18:52:50|390.12|388.52|390.12|388.52|390.12|388.52|389.93|388.33|0
1635447180000|2021-10-28 18:53:00|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635447190000|2021-10-28 18:53:10|389.73|388.13|389.93|388.33|389.93|388.33|389.73|388.13|0
1635447200000|2021-10-28 18:53:20|390.12|388.52|389.93|388.33|390.12|388.52|389.93|388.33|0
1635447230000|2021-10-28 18:53:50|389.73|388.13|389.73|388.13|389.93|388.33|389.73|388.13|0
1635447240000|2021-10-28 18:54:00|389.93|388.33|389.73|388.13|389.93|388.33|389.73|388.13|0
1635447260000|2021-10-28 18:54:20|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635447270000|2021-10-28 18:54:30|390.12|388.52|390.12|388.52|390.12|388.52|390.12|388.52|0
1635447280000|2021-10-28 18:54:40|389.93|388.33|389.93|388.33|389.93|388.33|389.93|388.33|0
1635447290000|2021-10-28 18:54:50|389.73|388.13|389.73|388.13|389.73|388.13|389.73|388.13|0
1635447300000|2021-10-28 18:55:00|389.93|388.33|389.93|388.33|390.12|388.52|389.93|388.33|0
1635447310000|2021-10-28 18:55:10|389.73|388.13|389.73|388.13|389.93|388.33|389.73|388.13|0
1635447320000|2021-10-28 18:55:20|389.33|387.73|388.94|387.34|389.33|387.73|388.94|387.34|0
1635447330000|2021-10-28 18:55:30|389.14|387.54|389.14|387.54|389.14|387.54|389.14|387.54|0
1635447340000|2021-10-28 18:55:40|388.94|387.34|388.94|387.34|388.94|387.34|388.94|387.34|0
1635447350000|2021-10-28 18:55:50|388.55|386.95|388.55|386.95|388.55|386.95|388.55|386.95|0
1635447360000|2021-10-28 18:56:00|388.94|387.34|388.94|387.34|389.14|387.54|388.94|387.34|0
1635447370000|2021-10-28 18:56:10|389.14|387.54|388.94|387.34|389.14|387.54|388.94|387.34|0
1635447380000|2021-10-28 18:56:20|389.14|387.54|389.14|387.54|389.14|387.54|389.14|387.54|0
1635447390000|2021-10-28 18:56:30|389.53|387.93|389.53|387.93|389.73|388.13|389.53|387.93|0
1635447400000|2021-10-28 18:56:40|389.73|388.13|389.53|387.93|389.73|388.13|389.53|387.93|0
1635447420000|2021-10-28 18:57:00|389.73|388.13|389.53|387.93|389.73|388.13|389.53|387.93|0
1635447430000|2021-10-28 18:57:10|389.33|387.73|389.53|387.93|389.53|387.93|389.33|387.73|0
1635447440000|2021-10-28 18:57:20|389.33|387.73|389.33|387.73|389.53|387.93|389.33|387.73|0
1635447460000|2021-10-28 18:57:40|389.53|387.93|389.53|387.93|389.53|387.93|389.33|387.73|0
1635447480000|2021-10-28 18:58:00|389.33|387.73|389.33|387.73|389.33|387.73|389.33|387.73|0
1635447490000|2021-10-28 18:58:10|389.14|387.54|389.14|387.54|389.14|387.54|389.14|387.54|0
1635447510000|2021-10-28 18:58:30|389.33|387.73|389.33|387.73|389.33|387.73|389.14|387.54|0
1635447520000|2021-10-28 18:58:40|389.14|387.54|389.33|387.73|389.33|387.73|389.14|387.54|0
1635447530000|2021-10-28 18:58:50|389.53|387.93|389.53|387.93|389.53|387.93|389.53|387.93|0
1635447540000|2021-10-28 18:59:00|389.33|387.73|389.14|387.54|389.33|387.73|389.14|387.54|0
1635447550000|2021-10-28 18:59:10|389.33|387.73|389.33|387.73|389.33|387.73|389.33|387.73|0
1635447570000|2021-10-28 18:59:30|389.43|387.83|389.43|387.83|389.43|387.83|389.43|387.83|0
1635447580000|2021-10-28 18:59:40|389.53|387.93|389.53|387.93|389.53|387.93|389.33|387.73|0
1635447590000|2021-10-28 18:59:50|389.43|387.83|389.33|387.73|389.43|387.83|389.33|387.73|0
1635447600000|2021-10-28 19:00:00|389.14|387.54|389.14|387.54|389.14|387.54|388.94|387.34|0
1635447610000|2021-10-28 19:00:10|388.94|387.34|388.94|387.34|388.94|387.34|388.94|387.34|0
1635447620000|2021-10-28 19:00:20|388.74|387.14|388.54|386.94|388.74|387.14|388.54|386.94|0
1635447640000|2021-10-28 19:00:40|388.74|387.14|388.94|387.34|388.94|387.34|388.74|387.14|0
1635447660000|2021-10-28 19:01:00|389.13|387.53|388.94|387.34|389.13|387.53|388.94|387.34|0
1635447670000|2021-10-28 19:01:10|388.54|386.94|388.15|386.55|388.54|386.94|388.15|386.55|0
1635447680000|2021-10-28 19:01:20|387.95|386.35|388.54|386.94|388.54|386.94|387.95|386.35|0
1635447690000|2021-10-28 19:01:30|388.74|387.14|388.35|386.75|388.74|387.14|388.35|386.75|0
1635447700000|2021-10-28 19:01:40|388.54|386.94|388.54|386.94|388.54|386.94|388.35|386.75|0
1635447710000|2021-10-28 19:01:50|388.35|386.75|388.15|386.55|388.35|386.75|388.15|386.55|0
1635447720000|2021-10-28 19:02:00|388.35|386.75|388.35|386.75|388.35|386.75|388.15|386.55|0
1635447730000|2021-10-28 19:02:10|388.15|386.55|388.15|386.55|388.15|386.55|388.15|386.55|0
1635447740000|2021-10-28 19:02:20|387.95|386.35|387.95|386.35|388.15|386.55|387.95|386.35|0
1635447750000|2021-10-28 19:02:30|387.76|386.16|387.56|385.96|387.76|386.16|387.56|385.96|0
1635447760000|2021-10-28 19:02:40|387.76|386.16|387.56|385.96|387.76|386.16|387.36|385.76|0
1635447770000|2021-10-28 19:02:50|387.17|385.57|386.97|385.37|387.17|385.57|386.97|385.37|0
1635447780000|2021-10-28 19:03:00|387.17|385.57|387.17|385.57|387.17|385.57|387.17|385.57|0
1635447790000|2021-10-28 19:03:10|387.36|385.76|387.17|385.57|387.36|385.76|387.17|385.57|0
1635447800000|2021-10-28 19:03:20|387.36|385.76|387.36|385.76|387.36|385.76|387.26|385.66|0
1635447810000|2021-10-28 19:03:30|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635447830000|2021-10-28 19:03:50|387.36|385.76|387.17|385.57|387.36|385.76|387.17|385.57|0
1635447840000|2021-10-28 19:04:00|386.97|385.37|386.97|385.37|386.97|385.37|386.77|385.17|0
1635447850000|2021-10-28 19:04:10|387.17|385.57|386.97|385.37|387.17|385.57|386.97|385.37|0
1635447860000|2021-10-28 19:04:20|387.17|385.57|387.17|385.57|387.17|385.57|386.97|385.37|0
1635447870000|2021-10-28 19:04:30|387.36|385.76|387.76|386.16|387.76|386.16|387.36|385.76|0
1635447880000|2021-10-28 19:04:40|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635447890000|2021-10-28 19:04:50|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635447900000|2021-10-28 19:05:00|387.76|386.16|387.76|386.16|387.76|386.16|387.76|386.16|0
1635447910000|2021-10-28 19:05:10|387.56|385.96|387.76|386.16|387.76|386.16|387.56|385.96|0
1635447920000|2021-10-28 19:05:20|387.56|385.96|387.56|385.96|387.56|385.96|387.56|385.96|0
1635447930000|2021-10-28 19:05:30|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635447940000|2021-10-28 19:05:40|387.76|386.16|387.56|385.96|387.76|386.16|387.56|385.96|0
1635447950000|2021-10-28 19:05:50|387.36|385.76|387.56|385.96|387.76|386.16|387.36|385.76|0
1635447960000|2021-10-28 19:06:00|387.65|386.05|387.76|386.16|387.76|386.16|387.65|386.05|0
1635447970000|2021-10-28 19:06:10|387.56|385.96|387.36|385.76|387.56|385.96|387.36|385.76|0
1635447990000|2021-10-28 19:06:30|387.56|385.96|387.75|386.15|387.76|386.16|387.56|385.96|0
1635448000000|2021-10-28 19:06:40|387.95|386.35|387.75|386.15|387.95|386.35|387.75|386.15|0
1635448010000|2021-10-28 19:06:50|387.85|386.25|387.75|386.15|387.95|386.35|387.75|386.15|0
1635448020000|2021-10-28 19:07:00|387.56|385.96|387.17|385.57|387.56|385.96|387.17|385.57|0
1635448030000|2021-10-28 19:07:10|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635448040000|2021-10-28 19:07:20|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635448050000|2021-10-28 19:07:30|387.85|386.25|387.36|385.76|387.95|386.35|387.36|385.76|0
1635448060000|2021-10-28 19:07:40|387.56|385.96|387.36|385.76|387.75|386.15|387.36|385.76|0
1635448070000|2021-10-28 19:07:50|387.46|385.86|387.36|385.76|387.46|385.86|387.36|385.76|0
1635448080000|2021-10-28 19:08:00|387.16|385.56|387.26|385.66|387.36|385.76|387.16|385.56|0
1635448090000|2021-10-28 19:08:10|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635448100000|2021-10-28 19:08:20|387.56|385.96|387.75|386.15|387.75|386.15|387.56|385.96|0
1635448110000|2021-10-28 19:08:30|387.95|386.35|387.56|385.96|387.95|386.35|387.56|385.96|0
1635448120000|2021-10-28 19:08:40|387.65|386.05|387.95|386.35|387.95|386.35|387.65|386.05|0
1635448140000|2021-10-28 19:09:00|388.15|386.55|388.15|386.55|388.15|386.55|387.95|386.35|0
1635448150000|2021-10-28 19:09:10|388.34|386.74|388.34|386.74|388.54|386.94|388.34|386.74|0
1635448160000|2021-10-28 19:09:20|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635448170000|2021-10-28 19:09:30|388.54|386.94|388.54|386.94|388.54|386.94|388.34|386.74|0
1635448180000|2021-10-28 19:09:40|388.74|387.14|388.93|387.33|388.93|387.33|388.74|387.14|0
1635448190000|2021-10-28 19:09:50|388.74|387.14|388.54|386.94|388.74|387.14|388.54|386.94|0
1635448200000|2021-10-28 19:10:00|388.74|387.14|388.74|387.14|388.74|387.14|388.34|386.74|0
1635448210000|2021-10-28 19:10:10|388.54|386.94|387.95|386.35|388.54|386.94|387.95|386.35|0
1635448220000|2021-10-28 19:10:20|388.15|386.55|388.34|386.74|388.34|386.74|388.15|386.55|0
1635448230000|2021-10-28 19:10:30|388.04|386.44|387.75|386.15|388.04|386.44|387.75|386.15|0
1635448240000|2021-10-28 19:10:40|387.56|385.96|387.75|386.15|387.75|386.15|387.56|385.96|0
1635448250000|2021-10-28 19:10:50|387.56|385.96|387.16|385.56|387.56|385.96|387.16|385.56|0
1635448260000|2021-10-28 19:11:00|387.36|385.76|387.56|385.96|387.56|385.96|387.36|385.76|0
1635448270000|2021-10-28 19:11:10|387.65|386.05|387.95|386.35|387.95|386.35|387.65|386.05|0
1635448280000|2021-10-28 19:11:20|388.15|386.55|388.34|386.74|388.34|386.74|388.15|386.55|0
1635448290000|2021-10-28 19:11:30|388.54|386.94|388.34|386.74|388.74|387.14|388.34|386.74|0
1635448300000|2021-10-28 19:11:40|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635448310000|2021-10-28 19:11:50|388.15|386.55|387.75|386.15|388.15|386.55|387.75|386.15|0
1635448320000|2021-10-28 19:12:00|387.95|386.35|387.75|386.15|387.95|386.35|387.75|386.15|0
1635448330000|2021-10-28 19:12:10|387.95|386.35|387.95|386.35|387.95|386.35|387.95|386.35|0
1635448340000|2021-10-28 19:12:20|387.75|386.15|387.36|385.76|387.75|386.15|387.36|385.76|0
1635448350000|2021-10-28 19:12:30|386.97|385.37|386.97|385.37|386.97|385.37|386.77|385.17|0
1635448360000|2021-10-28 19:12:40|387.36|385.76|387.36|385.76|387.36|385.76|387.16|385.56|0
1635448370000|2021-10-28 19:12:50|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635448380000|2021-10-28 19:13:00|386.97|385.37|387.55|385.95|387.55|385.95|386.97|385.37|0
1635448390000|2021-10-28 19:13:10|387.36|385.76|387.55|385.95|387.55|385.95|387.36|385.76|0
1635448400000|2021-10-28 19:13:20|387.36|385.76|387.36|385.76|387.75|386.15|387.36|385.76|0
1635448410000|2021-10-28 19:13:30|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635448420000|2021-10-28 19:13:40|387.36|385.76|386.97|385.37|387.36|385.76|386.97|385.37|0
1635448430000|2021-10-28 19:13:50|387.16|385.56|386.97|385.37|387.16|385.56|386.97|385.37|0
1635448440000|2021-10-28 19:14:00|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635448450000|2021-10-28 19:14:10|387.16|385.56|386.77|385.17|387.16|385.56|386.77|385.17|0
1635448460000|2021-10-28 19:14:20|386.96|385.36|386.77|385.17|386.96|385.36|386.77|385.17|0
1635448470000|2021-10-28 19:14:30|386.96|385.36|386.77|385.17|386.96|385.36|386.77|385.17|0
1635448480000|2021-10-28 19:14:40|386.57|384.97|386.77|385.17|386.77|385.17|386.57|384.97|0
1635448500000|2021-10-28 19:15:00|386.57|384.97|386.18|384.58|386.57|384.97|386.18|384.58|0
1635448510000|2021-10-28 19:15:10|386.38|384.78|386.57|384.97|386.57|384.97|386.38|384.78|0
1635448520000|2021-10-28 19:15:20|386.38|384.78|386.38|384.78|386.38|384.78|386.18|384.58|0
1635448530000|2021-10-28 19:15:30|386.18|384.58|386.38|384.78|386.38|384.78|386.18|384.58|0
1635448540000|2021-10-28 19:15:40|387.16|385.56|387.36|385.76|387.36|385.76|387.16|385.56|0
1635448550000|2021-10-28 19:15:50|387.16|385.56|386.96|385.36|387.16|385.56|386.96|385.36|0
1635448560000|2021-10-28 19:16:00|387.16|385.56|387.36|385.76|387.36|385.76|387.16|385.56|0
1635448570000|2021-10-28 19:16:10|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1635448580000|2021-10-28 19:16:20|387.36|385.76|387.16|385.56|387.36|385.76|387.16|385.56|0
1635448590000|2021-10-28 19:16:30|386.96|385.36|387.16|385.56|387.16|385.56|386.96|385.36|0
1635448600000|2021-10-28 19:16:40|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635448610000|2021-10-28 19:16:50|387.16|385.56|387.75|386.15|387.75|386.15|387.16|385.56|0
1635448620000|2021-10-28 19:17:00|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635448630000|2021-10-28 19:17:10|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635448640000|2021-10-28 19:17:20|387.95|386.35|387.75|386.15|388.14|386.54|387.75|386.15|0
1635448650000|2021-10-28 19:17:30|387.95|386.35|388.34|386.74|388.34|386.74|387.95|386.35|0
1635448660000|2021-10-28 19:17:40|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635448670000|2021-10-28 19:17:50|388.54|386.94|388.34|386.74|388.54|386.94|388.34|386.74|0
1635448680000|2021-10-28 19:18:00|388.14|386.54|388.54|386.94|388.54|386.94|388.14|386.54|0
1635448690000|2021-10-28 19:18:10|388.34|386.74|388.14|386.54|388.34|386.74|388.14|386.54|0
1635448700000|2021-10-28 19:18:20|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635448710000|2021-10-28 19:18:30|388.53|386.93|388.73|387.13|388.73|387.13|388.53|386.93|0
1635448720000|2021-10-28 19:18:40|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1635448730000|2021-10-28 19:18:50|388.73|387.13|388.93|387.33|388.93|387.33|388.73|387.13|0
1635448740000|2021-10-28 19:19:00|388.53|386.93|388.73|387.13|388.73|387.13|388.53|386.93|0
1635448750000|2021-10-28 19:19:10|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1635448760000|2021-10-28 19:19:20|389.12|387.52|389.12|387.52|389.12|387.52|389.12|387.52|0
1635448770000|2021-10-28 19:19:30|388.93|387.33|389.12|387.52|389.12|387.52|388.93|387.33|0
1635448790000|2021-10-28 19:19:50|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1635448810000|2021-10-28 19:20:10|389.12|387.52|389.12|387.52|389.12|387.52|389.12|387.52|0
1635448820000|2021-10-28 19:20:20|389.32|387.72|389.71|388.11|389.71|388.11|389.32|387.72|0
1635448830000|2021-10-28 19:20:30|389.91|388.31|389.71|388.11|389.91|388.31|389.71|388.11|0
1635448840000|2021-10-28 19:20:40|389.52|387.92|389.71|388.11|389.71|388.11|389.52|387.92|0
1635448850000|2021-10-28 19:20:50|389.32|387.72|389.12|387.52|389.32|387.72|389.12|387.52|0
1635448860000|2021-10-28 19:21:00|389.32|387.72|389.42|387.82|389.42|387.82|389.32|387.72|0
1635448870000|2021-10-28 19:21:10|389.32|387.72|388.73|387.13|389.32|387.72|388.73|387.13|0
1635448880000|2021-10-28 19:21:20|388.53|386.93|388.34|386.74|388.53|386.93|388.34|386.74|0
1635448890000|2021-10-28 19:21:30|388.14|386.54|387.75|386.15|388.14|386.54|387.75|386.15|0
1635448900000|2021-10-28 19:21:40|387.55|385.95|387.94|386.34|387.94|386.34|387.55|385.95|0
1635448910000|2021-10-28 19:21:50|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635448920000|2021-10-28 19:22:00|387.55|385.95|387.94|386.34|388.14|386.54|387.55|385.95|0
1635448930000|2021-10-28 19:22:10|387.75|386.15|387.94|386.34|387.94|386.34|387.75|386.15|0
1635448940000|2021-10-28 19:22:20|387.75|386.15|387.55|385.95|387.75|386.15|387.55|385.95|0
1635448950000|2021-10-28 19:22:30|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635448960000|2021-10-28 19:22:40|387.55|385.95|387.94|386.34|387.94|386.34|387.55|385.95|0
1635448970000|2021-10-28 19:22:50|387.75|386.15|387.94|386.34|387.94|386.34|387.55|385.95|0
1635448980000|2021-10-28 19:23:00|387.75|386.15|387.75|386.15|387.75|386.15|387.55|385.95|0
1635449000000|2021-10-28 19:23:20|387.55|385.95|387.35|385.75|387.55|385.95|387.35|385.75|0
1635449010000|2021-10-28 19:23:30|387.55|385.95|387.55|385.95|387.64|386.04|387.55|385.95|0
1635449020000|2021-10-28 19:23:40|387.75|386.15|387.94|386.34|387.94|386.34|387.75|386.15|0
1635449040000|2021-10-28 19:24:00|388.14|386.54|388.34|386.74|388.34|386.74|388.14|386.54|0
1635449050000|2021-10-28 19:24:10|388.14|386.54|388.14|386.54|388.14|386.54|388.14|386.54|0
1635449060000|2021-10-28 19:24:20|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1635449070000|2021-10-28 19:24:30|387.75|386.15|387.75|386.15|387.75|386.15|387.75|386.15|0
1635449080000|2021-10-28 19:24:40|387.55|385.95|387.75|386.15|387.75|386.15|387.55|385.95|0
1635449090000|2021-10-28 19:24:50|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1635449100000|2021-10-28 19:25:00|387.94|386.34|387.94|386.34|387.94|386.34|387.74|386.14|0
1635449110000|2021-10-28 19:25:10|388.14|386.54|387.94|386.34|388.14|386.54|387.94|386.34|0
1635449120000|2021-10-28 19:25:20|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1635449130000|2021-10-28 19:25:30|387.55|385.95|387.35|385.75|387.55|385.95|387.35|385.75|0
1635449140000|2021-10-28 19:25:40|387.16|385.56|387.15|385.55|387.35|385.75|387.15|385.55|0
1635449150000|2021-10-28 19:25:50|387.35|385.75|387.35|385.75|387.35|385.75|387.15|385.55|0
1635449160000|2021-10-28 19:26:00|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1635449170000|2021-10-28 19:26:10|387.35|385.75|387.55|385.95|387.55|385.95|387.35|385.75|0
1635449180000|2021-10-28 19:26:20|387.35|385.75|387.15|385.55|387.35|385.75|387.15|385.55|0
1635449190000|2021-10-28 19:26:30|386.96|385.36|386.96|385.36|386.96|385.36|386.96|385.36|0
1635449200000|2021-10-28 19:26:40|387.15|385.55|386.96|385.36|387.15|385.55|386.96|385.36|0
1635449210000|2021-10-28 19:26:50|386.76|385.16|386.96|385.36|386.96|385.36|386.76|385.16|0
1635449220000|2021-10-28 19:27:00|386.76|385.16|386.57|384.97|386.76|385.16|386.57|384.97|0
1635449230000|2021-10-28 19:27:10|386.76|385.16|386.76|385.16|386.76|385.16|386.76|385.16|0
1635449240000|2021-10-28 19:27:20|386.57|384.97|386.17|384.57|386.57|384.97|386.17|384.57|0
1635449250000|2021-10-28 19:27:30|386.37|384.77|386.56|384.96|386.56|384.96|386.37|384.77|0
1635449260000|2021-10-28 19:27:40|386.76|385.16|386.56|384.96|386.76|385.16|386.56|384.96|0
1635449270000|2021-10-28 19:27:50|386.76|385.16|387.15|385.55|387.15|385.55|386.76|385.16|0
1635449280000|2021-10-28 19:28:00|387.35|385.75|387.15|385.55|387.35|385.75|387.15|385.55|0
1635449290000|2021-10-28 19:28:10|387.35|385.75|387.35|385.75|387.35|385.75|387.35|385.75|0
1635449300000|2021-10-28 19:28:20|386.96|385.36|387.15|385.55|387.15|385.55|386.76|385.16|0
1635449310000|2021-10-28 19:28:30|386.96|385.36|387.15|385.55|387.15|385.55|386.96|385.36|0
1635449320000|2021-10-28 19:28:40|386.96|385.36|386.56|384.96|386.96|385.36|386.56|384.96|0
1635449330000|2021-10-28 19:28:50|386.37|384.77|386.76|385.16|386.76|385.16|386.37|384.77|0
1635449340000|2021-10-28 19:29:00|386.56|384.96|387.15|385.55|387.15|385.55|386.56|384.96|0
1635449350000|2021-10-28 19:29:10|387.35|385.75|387.55|385.95|387.55|385.95|387.35|385.75|0
1635449370000|2021-10-28 19:29:30|387.35|385.75|387.35|385.75|387.55|385.95|387.35|385.75|0
1635449380000|2021-10-28 19:29:40|387.15|385.55|386.96|385.36|387.15|385.55|386.96|385.36|0
1635449390000|2021-10-28 19:29:50|386.76|385.16|386.96|385.36|386.96|385.36|386.76|385.16|0
1635449400000|2021-10-28 19:30:00|387.15|385.55|387.55|385.95|387.55|385.95|387.15|385.55|0
1635449410000|2021-10-28 19:30:10|387.74|386.14|387.35|385.75|387.74|386.14|387.35|385.75|0
1635449420000|2021-10-28 19:30:20|386.56|384.96|386.66|385.06|386.66|385.06|386.37|384.77|0
1635449430000|2021-10-28 19:30:30|386.96|385.36|387.15|385.55|387.15|385.55|386.76|385.16|0
1635449440000|2021-10-28 19:30:40|387.74|386.14|388.13|386.53|388.13|386.53|387.74|386.14|0
1635449450000|2021-10-28 19:30:50|388.33|386.73|388.53|386.93|388.53|386.93|388.33|386.73|0
1635449460000|2021-10-28 19:31:00|388.33|386.73|388.72|387.12|388.92|387.32|388.33|386.73|0
1635449470000|2021-10-28 19:31:10|388.53|386.93|388.53|386.93|388.72|387.12|388.53|386.93|0
1635449480000|2021-10-28 19:31:20|388.72|387.12|388.92|387.32|388.92|387.32|388.53|386.93|0
1635449490000|2021-10-28 19:31:30|389.32|387.72|389.61|388.01|389.61|388.01|389.32|387.72|0
1635449500000|2021-10-28 19:31:40|389.71|388.11|390.3|388.7|390.3|388.7|389.71|388.11|0
1635449510000|2021-10-28 19:31:50|390.1|388.5|390.3|388.7|390.3|388.7|390.1|388.5|0
1635449520000|2021-10-28 19:32:00|390.1|388.5|389.91|388.31|390.3|388.7|389.91|388.31|0
1635449530000|2021-10-28 19:32:10|390.3|388.7|390.1|388.5|390.3|388.7|390.1|388.5|0
1635449540000|2021-10-28 19:32:20|390.5|388.9|390.69|389.09|390.69|389.09|390.3|388.7|0
1635449550000|2021-10-28 19:32:30|390.3|388.7|390.5|388.9|390.5|388.9|390.3|388.7|0
1635449560000|2021-10-28 19:32:40|390.69|389.09|391.09|389.49|391.09|389.49|390.69|389.09|0
1635449570000|2021-10-28 19:32:50|390.89|389.29|390.89|389.29|390.89|389.29|390.89|389.29|0
1635449580000|2021-10-28 19:33:00|390.69|389.09|390.5|388.9|390.69|389.09|390.3|388.7|0
1635449590000|2021-10-28 19:33:10|390.3|388.7|390.1|388.5|390.3|388.7|390.1|388.5|0
1635449600000|2021-10-28 19:33:20|389.9|388.3|389.71|388.11|390.1|388.5|389.71|388.11|0
1635449610000|2021-10-28 19:33:30|389.51|387.91|389.31|387.71|389.51|387.91|389.31|387.71|0
1635449620000|2021-10-28 19:33:40|389.12|387.52|389.31|387.71|389.31|387.71|389.12|387.52|0
1635449630000|2021-10-28 19:33:50|389.51|387.91|389.71|388.11|389.71|388.11|389.51|387.91|0
1635449640000|2021-10-28 19:34:00|389.51|387.91|389.71|388.11|389.71|388.11|389.51|387.91|0
1635449650000|2021-10-28 19:34:10|389.9|388.3|389.51|387.91|390.1|388.5|389.51|387.91|0
1635449660000|2021-10-28 19:34:20|389.71|388.11|389.71|388.11|389.71|388.11|389.6|388|0
1635449670000|2021-10-28 19:34:30|389.51|387.91|389.31|387.71|389.71|388.11|389.31|387.71|0
1635449680000|2021-10-28 19:34:40|389.41|387.81|388.53|386.93|389.41|387.81|388.53|386.93|0
1635449690000|2021-10-28 19:34:50|388.72|387.12|388.33|386.73|388.72|387.12|388.33|386.73|0
1635449700000|2021-10-28 19:35:00|388.53|386.93|388.33|386.73|388.53|386.93|388.33|386.73|0
1635449710000|2021-10-28 19:35:10|388.72|387.12|388.92|387.32|389.31|387.71|388.72|387.12|0
1635449720000|2021-10-28 19:35:20|388.72|387.12|388.53|386.93|388.72|387.12|388.53|386.93|0
1635449730000|2021-10-28 19:35:30|388.33|386.73|388.72|387.12|388.72|387.12|388.33|386.73|0
1635449740000|2021-10-28 19:35:40|388.92|387.32|389.12|387.52|389.21|387.61|388.92|387.32|0
1635449750000|2021-10-28 19:35:50|389.31|387.71|389.12|387.52|389.31|387.71|389.12|387.52|0
1635449760000|2021-10-28 19:36:00|389.31|387.71|389.31|387.71|389.31|387.71|389.31|387.71|0
1635449770000|2021-10-28 19:36:10|389.12|387.52|388.72|387.12|389.12|387.52|388.72|387.12|0
1635449780000|2021-10-28 19:36:20|389.12|387.52|389.51|387.91|389.51|387.91|389.12|387.52|0
1635449790000|2021-10-28 19:36:30|389.71|388.11|389.71|388.11|389.71|388.11|389.71|388.11|0
1635449800000|2021-10-28 19:36:40|389.51|387.91|389.41|387.81|389.51|387.91|389.31|387.71|0
1635449810000|2021-10-28 19:36:50|389.51|387.91|389.51|387.91|389.51|387.91|389.31|387.71|0
1635449820000|2021-10-28 19:37:00|389.31|387.71|389.71|388.11|389.71|388.11|389.31|387.71|0
1635449830000|2021-10-28 19:37:10|389.9|388.3|389.9|388.3|389.9|388.3|389.71|388.11|0
1635449840000|2021-10-28 19:37:20|390.1|388.5|390.1|388.5|390.1|388.5|390.1|388.5|0
1635449850000|2021-10-28 19:37:30|390.3|388.7|390.1|388.5|390.3|388.7|390.1|388.5|0
1635449860000|2021-10-28 19:37:40|390.3|388.7|390.1|388.5|390.3|388.7|390.1|388.5|0
1635449870000|2021-10-28 19:37:50|390.3|388.7|390.49|388.89|390.49|388.89|390.3|388.7|0
1635449880000|2021-10-28 19:38:00|390.3|388.7|390.1|388.5|390.3|388.7|390.1|388.5|0
1635449890000|2021-10-28 19:38:10|390.3|388.7|390.3|388.7|390.3|388.7|390.3|388.7|0
1635449900000|2021-10-28 19:38:20|390.1|388.5|390.3|388.7|390.3|388.7|390.1|388.5|0
1635449910000|2021-10-28 19:38:30|390.49|388.89|390.49|388.89|390.69|389.09|390.49|388.89|0
1635449920000|2021-10-28 19:38:40|390.3|388.7|390.49|388.89|390.49|388.89|390.3|388.7|0
1635449930000|2021-10-28 19:38:50|390.69|389.09|390.69|389.09|390.69|389.09|390.69|389.09|0
1635449940000|2021-10-28 19:39:00|390.3|388.7|390.3|388.7|390.49|388.89|390.3|388.7|0
1635449950000|2021-10-28 19:39:10|390.1|388.5|389.9|388.3|390.1|388.5|389.9|388.3|0
1635449960000|2021-10-28 19:39:20|389.7|388.1|389.7|388.1|389.7|388.1|389.7|388.1|0
1635449970000|2021-10-28 19:39:30|389.51|387.91|389.51|387.91|389.7|388.1|389.51|387.91|0
1635449980000|2021-10-28 19:39:40|389.7|388.1|389.7|388.1|389.7|388.1|389.7|388.1|0
1635449990000|2021-10-28 19:39:50|389.51|387.91|389.51|387.91|389.51|387.91|389.51|387.91|0
1635450000000|2021-10-28 19:40:00|389.31|387.71|389.7|388.1|389.7|388.1|389.31|387.71|0
1635450010000|2021-10-28 19:40:10|389.9|388.3|390.1|388.5|390.1|388.5|389.9|388.3|0
1635450020000|2021-10-28 19:40:20|390.3|388.7|390.3|388.7|390.49|388.89|390.3|388.7|0
1635450030000|2021-10-28 19:40:30|390.49|388.89|390.29|388.69|390.49|388.89|390.29|388.69|0
1635450040000|2021-10-28 19:40:40|390.1|388.5|389.9|388.3|390.1|388.5|389.9|388.3|0
1635450050000|2021-10-28 19:40:50|389.7|388.1|389.7|388.1|389.7|388.1|389.7|388.1|0
1635450060000|2021-10-28 19:41:00|389.51|387.91|389.7|388.1|389.9|388.3|389.51|387.91|0
1635450070000|2021-10-28 19:41:10|389.9|388.3|389.9|388.3|389.9|388.3|389.9|388.3|0
1635450080000|2021-10-28 19:41:20|389.7|388.1|389.51|387.91|389.7|388.1|389.51|387.91|0
1635450090000|2021-10-28 19:41:30|389.31|387.71|389.31|387.71|389.31|387.71|389.11|387.51|0
1635450100000|2021-10-28 19:41:40|389.11|387.51|389.31|387.71|389.31|387.71|389.11|387.51|0
1635450110000|2021-10-28 19:41:50|389.51|387.91|389.51|387.91|389.51|387.91|389.51|387.91|0
1635450120000|2021-10-28 19:42:00|389.7|388.1|389.9|388.3|389.9|388.3|389.7|388.1|0
1635450130000|2021-10-28 19:42:10|390.1|388.5|389.7|388.1|390.1|388.5|389.7|388.1|0
1635450140000|2021-10-28 19:42:20|389.51|387.91|390.1|388.5|390.1|388.5|389.51|387.91|0
1635450150000|2021-10-28 19:42:30|389.9|388.3|390.1|388.5|390.1|388.5|389.9|388.3|0
1635450160000|2021-10-28 19:42:40|389.9|388.3|390.1|388.5|390.1|388.5|389.9|388.3|0
1635450170000|2021-10-28 19:42:50|389.9|388.3|389.31|387.71|389.9|388.3|389.31|387.71|0
1635450180000|2021-10-28 19:43:00|389.51|387.91|389.7|388.1|389.9|388.3|389.51|387.91|0
1635450190000|2021-10-28 19:43:10|389.6|388|389.51|387.91|389.7|388.1|389.51|387.91|0
1635450200000|2021-10-28 19:43:20|389.31|387.71|389.11|387.51|389.31|387.71|389.11|387.51|0
1635450210000|2021-10-28 19:43:30|388.91|387.31|389.31|387.71|389.31|387.71|388.91|387.31|0
1635450220000|2021-10-28 19:43:40|389.51|387.91|389.31|387.71|389.51|387.91|389.31|387.71|0
1635450230000|2021-10-28 19:43:50|389.11|387.51|389.11|387.51|389.11|387.51|388.91|387.31|0
1635450240000|2021-10-28 19:44:00|389.51|387.91|389.51|387.91|389.51|387.91|389.31|387.71|0
1635450250000|2021-10-28 19:44:10|389.31|387.71|389.11|387.51|389.31|387.71|389.11|387.51|0
1635450260000|2021-10-28 19:44:20|389.31|387.71|388.52|386.92|389.31|387.71|388.52|386.92|0
1635450270000|2021-10-28 19:44:30|388.13|386.53|387.93|386.33|388.13|386.53|387.93|386.33|0
1635450280000|2021-10-28 19:44:40|388.13|386.53|387.73|386.13|388.13|386.53|387.73|386.13|0
1635450290000|2021-10-28 19:44:50|387.54|385.94|387.14|385.54|387.54|385.94|387.14|385.54|0
1635450300000|2021-10-28 19:45:00|387.34|385.74|387.14|385.54|387.34|385.74|387.14|385.54|0
1635450310000|2021-10-28 19:45:10|386.95|385.35|386.75|385.15|387.14|385.54|386.75|385.15|0
1635450320000|2021-10-28 19:45:20|386.56|384.96|386.95|385.35|386.95|385.35|386.56|384.96|0
1635450330000|2021-10-28 19:45:30|387.14|385.54|387.14|385.54|387.34|385.74|387.14|385.54|0
1635450340000|2021-10-28 19:45:40|386.95|385.35|386.75|385.15|386.95|385.35|386.75|385.15|0
1635450350000|2021-10-28 19:45:50|387.14|385.54|387.14|385.54|387.14|385.54|386.75|385.15|0
1635450360000|2021-10-28 19:46:00|387.34|385.74|387.34|385.74|387.54|385.94|387.34|385.74|0
1635450370000|2021-10-28 19:46:10|386.95|385.35|387.34|385.74|387.34|385.74|386.95|385.35|0
1635450380000|2021-10-28 19:46:20|387.14|385.54|386.95|385.35|387.14|385.54|386.95|385.35|0
1635450390000|2021-10-28 19:46:30|387.14|385.54|387.14|385.54|387.14|385.54|386.95|385.35|0
1635450400000|2021-10-28 19:46:40|387.54|385.94|387.54|385.94|387.93|386.33|387.54|385.94|0
1635450410000|2021-10-28 19:46:50|387.34|385.74|387.14|385.54|387.54|385.94|387.14|385.54|0
1635450420000|2021-10-28 19:47:00|387.34|385.74|387.73|386.13|387.93|386.33|387.34|385.74|0
1635450440000|2021-10-28 19:47:20|387.54|385.94|387.34|385.74|387.73|386.13|387.34|385.74|0
1635450450000|2021-10-28 19:47:30|387.54|385.94|388.52|386.92|388.52|386.92|387.54|385.94|0
1635450460000|2021-10-28 19:47:40|388.32|386.72|388.32|386.72|388.32|386.72|388.32|386.72|0
1635450470000|2021-10-28 19:47:50|388.52|386.92|388.91|387.31|388.91|387.31|388.52|386.92|0
1635450480000|2021-10-28 19:48:00|388.72|387.12|388.91|387.31|389.11|387.51|388.72|387.12|0
1635450490000|2021-10-28 19:48:10|389.11|387.51|389.5|387.9|389.5|387.9|389.11|387.51|0
1635450500000|2021-10-28 19:48:20|389.31|387.71|389.11|387.51|389.31|387.71|389.11|387.51|0
1635450510000|2021-10-28 19:48:30|388.91|387.31|388.91|387.31|389.11|387.51|388.91|387.31|0
1635450520000|2021-10-28 19:48:40|389.11|387.51|389.31|387.71|389.31|387.71|389.11|387.51|0
1635450530000|2021-10-28 19:48:50|389.5|387.9|389.31|387.71|389.7|388.1|389.31|387.71|0
1635450540000|2021-10-28 19:49:00|389.11|387.51|388.91|387.31|389.11|387.51|388.91|387.31|0
1635450550000|2021-10-28 19:49:10|389.11|387.51|388.52|386.92|389.11|387.51|388.52|386.92|0
1635450560000|2021-10-28 19:49:20|388.91|387.31|388.52|386.92|388.91|387.31|388.52|386.92|0
1635450570000|2021-10-28 19:49:30|388.32|386.72|388.32|386.72|388.52|386.92|388.12|386.52|0
1635450580000|2021-10-28 19:49:40|388.52|386.92|388.91|387.31|389.11|387.51|388.52|386.92|0
1635450590000|2021-10-28 19:49:50|389.11|387.51|389.31|387.71|389.31|387.71|389.11|387.51|0
1635450600000|2021-10-28 19:50:00|390.29|388.69|390.88|389.28|390.88|389.28|390.29|388.69|0
1635450610000|2021-10-28 19:50:10|391.28|389.68|391.28|389.68|391.28|389.68|390.49|388.89|0
1635450620000|2021-10-28 19:50:20|391.08|389.48|391.47|389.87|391.87|390.27|391.08|389.48|0
1635450630000|2021-10-28 19:50:30|391.67|390.07|391.87|390.27|391.87|390.27|391.67|390.07|0
1635450640000|2021-10-28 19:50:40|391.67|390.07|391.47|389.87|391.67|390.07|391.47|389.87|0
1635450650000|2021-10-28 19:50:50|391.67|390.07|391.08|389.48|391.67|390.07|391.08|389.48|0
1635450660000|2021-10-28 19:51:00|391.28|389.68|391.08|389.48|391.28|389.68|391.08|389.48|0
1635450670000|2021-10-28 19:51:10|390.68|389.08|390.29|388.69|390.68|389.08|390.09|388.49|0
1635450680000|2021-10-28 19:51:20|390.88|389.28|390.49|388.89|390.88|389.28|390.49|388.89|0
1635450690000|2021-10-28 19:51:30|390.68|389.08|391.27|389.67|391.27|389.67|390.68|389.08|0
1635450700000|2021-10-28 19:51:40|391.08|389.48|391.47|389.87|391.47|389.87|391.08|389.48|0
1635450710000|2021-10-28 19:51:50|391.67|390.07|391.47|389.87|391.67|390.07|391.37|389.77|0
1635450720000|2021-10-28 19:52:00|391.08|389.48|390.88|389.28|391.08|389.48|390.68|389.08|0
1635450730000|2021-10-28 19:52:10|391.08|389.48|391.08|389.48|391.08|389.48|390.88|389.28|0
1635450740000|2021-10-28 19:52:20|391.27|389.67|391.08|389.48|391.27|389.67|391.08|389.48|0
1635450750000|2021-10-28 19:52:30|390.88|389.28|390.49|388.89|390.88|389.28|390.29|388.69|0
1635450770000|2021-10-28 19:52:50|390.68|389.08|390.68|389.08|390.88|389.28|390.68|389.08|0
1635450780000|2021-10-28 19:53:00|390.88|389.28|391.08|389.48|391.27|389.67|390.88|389.28|0
1635450790000|2021-10-28 19:53:10|390.88|389.28|390.88|389.28|390.88|389.28|390.88|389.28|0
1635450800000|2021-10-28 19:53:20|390.68|389.08|390.49|388.89|390.68|389.08|390.49|388.89|0
1635450810000|2021-10-28 19:53:30|390.68|389.08|391.47|389.87|391.47|389.87|390.68|389.08|0
1635450820000|2021-10-28 19:53:40|391.27|389.67|391.67|390.07|391.67|390.07|391.27|389.67|0
1635450830000|2021-10-28 19:53:50|391.47|389.87|391.67|390.07|391.67|390.07|391.27|389.67|0
1635450840000|2021-10-28 19:54:00|391.87|390.27|391.27|389.67|391.87|390.27|391.27|389.67|0
1635450850000|2021-10-28 19:54:10|391.87|390.27|391.47|389.87|391.87|390.27|391.27|389.67|0
1635450860000|2021-10-28 19:54:20|391.67|390.07|391.67|390.07|392.06|390.46|391.67|390.07|0
1635450870000|2021-10-28 19:54:30|392.06|390.46|392.46|390.86|392.46|390.86|391.87|390.27|0
1635450880000|2021-10-28 19:54:40|392.85|391.25|393.25|391.65|393.25|391.65|392.85|391.25|0
1635450890000|2021-10-28 19:54:50|393.64|392.04|393.45|391.85|393.84|392.24|393.45|391.85|0
1635450900000|2021-10-28 19:55:00|393.84|392.24|393.64|392.04|394.04|392.44|393.64|392.04|0
1635450910000|2021-10-28 19:55:10|393.84|392.24|393.84|392.24|394.24|392.64|393.64|392.04|0
1635450920000|2021-10-28 19:55:20|394.04|392.44|394.04|392.44|394.04|392.44|394.04|392.44|0
1635450930000|2021-10-28 19:55:30|394.24|392.64|394.43|392.83|394.43|392.83|394.04|392.44|0
1635450940000|2021-10-28 19:55:40|394.24|392.64|394.24|392.64|394.43|392.83|394.24|392.64|0
1635450950000|2021-10-28 19:55:50|394.04|392.44|394.24|392.64|394.24|392.64|394.04|392.44|0
1635450960000|2021-10-28 19:56:00|394.04|392.44|394.24|392.64|394.24|392.64|394.04|392.44|0
1635450970000|2021-10-28 19:56:10|394.43|392.83|394.24|392.64|394.43|392.83|394.24|392.64|0
1635450980000|2021-10-28 19:56:20|394.43|392.83|394.63|393.03|394.63|393.03|394.43|392.83|0
1635450990000|2021-10-28 19:56:30|394.83|393.23|394.43|392.83|394.83|393.23|394.43|392.83|0
1635451000000|2021-10-28 19:56:40|394.63|393.03|394.63|393.03|394.63|393.03|394.24|392.64|0
1635451010000|2021-10-28 19:56:50|394.43|392.83|394.43|392.83|394.63|393.03|394.43|392.83|0
1635451020000|2021-10-28 19:57:00|394.04|392.44|394.43|392.83|394.43|392.83|394.04|392.44|0
1635451030000|2021-10-28 19:57:10|394.24|392.64|394.24|392.64|394.24|392.64|394.04|392.44|0
1635451040000|2021-10-28 19:57:20|394.04|392.44|394.43|392.83|394.43|392.83|394.04|392.44|0
1635451050000|2021-10-28 19:57:30|394.24|392.64|394.24|392.64|394.24|392.64|394.04|392.44|0
1635451060000|2021-10-28 19:57:40|394.04|392.44|394.63|393.03|394.63|393.03|394.04|392.44|0
1635451070000|2021-10-28 19:57:50|394.83|393.23|395.03|393.43|395.03|393.43|394.63|393.03|0
1635451080000|2021-10-28 19:58:00|394.83|393.23|395.22|393.62|395.22|393.62|394.83|393.23|0
1635451090000|2021-10-28 19:58:10|395.03|393.43|395.22|393.62|395.22|393.62|395.03|393.43|0
1635451100000|2021-10-28 19:58:20|395.03|393.43|395.03|393.43|395.03|393.43|395.03|393.43|0
1635451110000|2021-10-28 19:58:30|394.83|393.23|395.03|393.43|395.03|393.43|394.83|393.23|0
1635451120000|2021-10-28 19:58:40|394.63|393.03|394.23|392.63|394.63|393.03|394.23|392.63|0
1635451130000|2021-10-28 19:58:50|394.43|392.83|394.63|393.03|394.63|393.03|394.43|392.83|0
1635451140000|2021-10-28 19:59:00|394.04|392.44|394.83|393.23|394.83|393.23|394.04|392.44|0
1635451150000|2021-10-28 19:59:10|395.22|393.62|394.83|393.23|395.22|393.62|394.83|393.23|0
1635451160000|2021-10-28 19:59:20|395.03|393.43|395.22|393.62|395.22|393.62|394.83|393.23|0
1635451170000|2021-10-28 19:59:30|394.63|393.03|395.03|393.43|395.22|393.62|394.63|393.03|0
1635451180000|2021-10-28 19:59:40|395.22|393.62|396.02|394.42|396.02|394.42|395.22|393.62|0
1635451190000|2021-10-28 19:59:50|395.62|394.02|394.83|393.23|396.21|394.61|394.83|393.23|0
1635451210000|2021-10-28 20:00:10|395.42|393.82|396.02|394.42|396.02|394.42|395.42|393.82|0
1635451220000|2021-10-28 20:00:20|396.21|394.61|396.21|394.61|396.21|394.61|396.21|394.61|0
1635451230000|2021-10-28 20:00:30|396.02|394.42|396.21|394.61|396.21|394.61|396.02|394.42|0
1635451240000|2021-10-28 20:00:40|396.41|394.81|396.81|395.21|396.81|395.21|396.31|394.71|0
1635451250000|2021-10-28 20:00:50|397.01|395.41|396.81|395.21|397.01|395.41|396.81|395.21|0
1635451260000|2021-10-28 20:01:00|396.21|394.61|395.42|393.82|396.41|394.81|395.42|393.82|0
1635451270000|2021-10-28 20:01:10|395.62|394.02|395.62|394.02|395.82|394.22|395.62|394.02|0
1635451280000|2021-10-28 20:01:20|395.42|393.82|394.43|392.83|395.42|393.82|393.44|391.84|0
1635451290000|2021-10-28 20:01:30|393.64|392.04|394.63|393.03|394.63|393.03|393.64|392.04|0
1635451300000|2021-10-28 20:01:40|394.43|392.83|394.63|393.03|394.63|393.03|394.43|392.83|0
1635451310000|2021-10-28 20:01:50|394.83|393.23|394.03|392.43|394.83|393.23|394.03|392.43|0
1635451320000|2021-10-28 20:02:00|393.84|392.24|394.03|392.43|394.43|392.83|393.84|392.24|0
1635451330000|2021-10-28 20:02:10|394.23|392.63|394.43|392.83|394.63|393.03|394.23|392.63|0
1635451340000|2021-10-28 20:02:20|394.63|393.03|394.63|393.03|395.02|393.42|394.63|393.03|0
1635451350000|2021-10-28 20:02:30|395.02|393.42|394.63|393.03|395.02|393.42|394.63|393.03|0
1635451360000|2021-10-28 20:02:40|394.53|392.93|394.43|392.83|394.53|392.93|394.23|392.63|0
1635451370000|2021-10-28 20:02:50|394.63|393.03|394.83|393.23|394.83|393.23|394.63|393.03|0
1635451380000|2021-10-28 20:03:00|395.02|393.42|394.63|393.03|395.02|393.42|394.63|393.03|0
1635451390000|2021-10-28 20:03:10|394.83|393.23|394.63|393.03|394.83|393.23|394.63|393.03|0
1635451400000|2021-10-28 20:03:20|393.64|392.04|394.03|392.43|394.03|392.43|393.64|392.04|0
1635451410000|2021-10-28 20:03:30|394.23|392.63|394.63|393.03|394.83|393.23|394.23|392.63|0
1635451420000|2021-10-28 20:03:40|394.43|392.83|395.22|393.62|395.22|393.62|394.43|392.83|0
1635451430000|2021-10-28 20:03:50|394.43|392.83|394.33|392.73|394.63|393.03|394.33|392.73|0
1635451440000|2021-10-28 20:04:00|394.23|392.63|393.64|392.04|394.23|392.63|393.64|392.04|0
1635451450000|2021-10-28 20:04:10|393.44|391.84|392.65|391.05|393.44|391.84|392.65|391.05|0
1635451460000|2021-10-28 20:04:20|392.06|390.46|392.25|390.65|392.65|391.05|391.66|390.06|0
1635451470000|2021-10-28 20:04:30|392.06|390.46|392.06|390.46|392.06|390.46|391.47|389.87|0
1635451480000|2021-10-28 20:04:40|391.47|389.87|391.27|389.67|391.66|390.06|391.27|389.67|0
1635451490000|2021-10-28 20:04:50|391.86|390.26|391.86|390.26|391.86|390.26|391.46|389.86|0
1635451500000|2021-10-28 20:05:00|391.66|390.06|391.86|390.26|392.06|390.46|391.66|390.06|0
1635451510000|2021-10-28 20:05:10|392.06|390.46|392.55|390.95|392.55|390.95|392.06|390.46|0
1635451520000|2021-10-28 20:05:20|392.45|390.85|392.45|390.85|392.85|391.25|392.45|390.85|0
1635451530000|2021-10-28 20:05:30|392.85|391.25|392.45|390.85|392.85|391.25|392.45|390.85|0
1635451540000|2021-10-28 20:05:40|392.25|390.65|392.06|390.46|392.25|390.65|391.86|390.26|0
1635451550000|2021-10-28 20:05:50|391.86|390.26|391.27|389.67|391.86|390.26|391.27|389.67|0
1635451560000|2021-10-28 20:06:00|391.46|389.86|390.87|389.27|391.46|389.86|390.87|389.27|0
1635451570000|2021-10-28 20:06:10|391.07|389.47|390.87|389.27|391.07|389.47|390.87|389.27|0
1635451580000|2021-10-28 20:06:20|390.68|389.08|390.87|389.27|390.87|389.27|390.08|388.48|0
1635451590000|2021-10-28 20:06:30|390.77|389.17|390.87|389.27|390.87|389.27|390.68|389.08|0
1635451600000|2021-10-28 20:06:40|391.27|389.67|391.16|389.56|391.27|389.67|390.87|389.27|0
1635451610000|2021-10-28 20:06:50|391.46|389.86|391.07|389.47|391.46|389.86|390.87|389.27|0
1635451620000|2021-10-28 20:07:00|390.87|389.27|390.87|389.27|390.87|389.27|390.87|389.27|0
1635451630000|2021-10-28 20:07:10|390.97|389.37|390.67|389.07|390.97|389.37|390.48|388.88|0
1635451640000|2021-10-28 20:07:20|391.27|389.67|391.46|389.86|391.46|389.86|391.27|389.67|0
1635451650000|2021-10-28 20:07:30|391.27|389.67|391.07|389.47|391.27|389.67|390.67|389.07|0
1635451660000|2021-10-28 20:07:40|391.16|389.56|391.46|389.86|391.46|389.86|391.16|389.56|0
1635451670000|2021-10-28 20:07:50|391.07|389.47|391.27|389.67|391.27|389.67|391.07|389.47|0
1635451680000|2021-10-28 20:08:00|391.46|389.86|391.66|390.06|391.86|390.26|391.46|389.86|0
1635451690000|2021-10-28 20:08:10|391.86|390.26|391.46|389.86|391.86|390.26|391.46|389.86|0
1635451700000|2021-10-28 20:08:20|391.86|390.26|391.66|390.06|391.86|390.26|391.66|390.06|0
1635451710000|2021-10-28 20:08:30|391.86|390.26|391.86|390.26|392.06|390.46|391.86|390.26|0
1635451720000|2021-10-28 20:08:40|391.66|390.06|391.66|390.06|391.86|390.26|391.66|390.06|0
1635451730000|2021-10-28 20:08:50|391.46|389.86|391.66|390.06|391.66|390.06|391.46|389.86|0
1635451750000|2021-10-28 20:09:10|391.46|389.86|391.36|389.76|391.66|390.06|391.36|389.76|0
1635451760000|2021-10-28 20:09:20|391.27|389.67|391.66|390.06|391.66|390.06|391.27|389.67|0
1635451770000|2021-10-28 20:09:30|391.86|390.26|391.66|390.06|391.86|390.26|391.66|390.06|0
1635451780000|2021-10-28 20:09:40|391.46|389.86|391.56|389.96|391.56|389.96|391.46|389.86|0
1635451790000|2021-10-28 20:09:50|391.66|390.06|391.46|389.86|391.66|390.06|391.46|389.86|0
1635451800000|2021-10-28 20:10:00|391.66|390.06|391.66|390.06|391.86|390.26|391.66|390.06|0
1635451810000|2021-10-28 20:10:10|391.86|390.26|391.86|390.26|392.05|390.45|391.86|390.26|0
1635451820000|2021-10-28 20:10:20|391.66|390.06|392.25|390.65|392.25|390.65|391.66|390.06|0
1635451830000|2021-10-28 20:10:30|392.05|390.45|392.05|390.45|392.05|390.45|391.86|390.26|0
1635451840000|2021-10-28 20:10:40|392.25|390.65|391.86|390.26|392.25|390.65|391.86|390.26|0
1635451850000|2021-10-28 20:10:50|392.05|390.45|392.05|390.45|392.05|390.45|392.05|390.45|0
1635451860000|2021-10-28 20:11:00|391.86|390.26|391.95|390.35|392.05|390.45|391.86|390.26|0
1635451870000|2021-10-28 20:11:10|391.86|390.26|391.86|390.26|392.05|390.45|391.86|390.26|0
1635451880000|2021-10-28 20:11:20|391.66|390.06|391.86|390.26|391.95|390.35|391.66|390.06|0
1635451890000|2021-10-28 20:11:30|391.66|390.06|392.05|390.45|392.05|390.45|391.66|390.06|0
1635451900000|2021-10-28 20:11:40|392.15|390.55|393.09|391.49|393.09|391.49|392.15|390.55|0
1635451910000|2021-10-28 20:11:50|392.89|391.29|393.09|391.49|393.09|391.49|392.89|391.29|0
1635451920000|2021-10-28 20:12:00|393.28|391.68|393.68|392.08|393.68|392.08|393.28|391.68|0
1635451930000|2021-10-28 20:12:10|393.48|391.88|393.28|391.68|393.48|391.88|393.28|391.68|0
1635451940000|2021-10-28 20:12:20|393.09|391.49|393.09|391.49|393.28|391.68|393.09|391.49|0
1635451950000|2021-10-28 20:12:30|392.89|391.29|392.89|391.29|392.89|391.29|392.89|391.29|0
1635451960000|2021-10-28 20:12:40|392.79|391.19|392.79|391.19|392.79|391.19|392.79|391.19|0
1635451970000|2021-10-28 20:12:50|392.69|391.09|392.69|391.09|392.89|391.29|392.69|391.09|0
1635451980000|2021-10-28 20:13:00|392.49|390.89|393.18|391.58|393.18|391.58|392.49|390.89|0
1635451990000|2021-10-28 20:13:10|393.28|391.68|393.68|392.08|393.68|392.08|393.28|391.68|0
1635452000000|2021-10-28 20:13:20|393.48|391.88|393.28|391.68|393.48|391.88|393.28|391.68|0
1635452010000|2021-10-28 20:13:30|393.08|391.48|393.08|391.48|393.08|391.48|393.08|391.48|0
1635452020000|2021-10-28 20:13:40|393.18|391.58|393.77|392.17|393.77|392.17|393.18|391.58|0
1635452030000|2021-10-28 20:13:50|393.68|392.08|393.87|392.27|393.87|392.27|393.68|392.08|0
1635452040000|2021-10-28 20:14:00|393.68|392.08|393.28|391.68|393.68|392.08|393.28|391.68|0
1635452050000|2021-10-28 20:14:10|393.08|391.48|393.08|391.48|393.08|391.48|392.89|391.29|0
1635452060000|2021-10-28 20:14:20|392.89|391.29|392.69|391.09|392.89|391.29|392.69|391.09|0
1635452070000|2021-10-28 20:14:30|392.49|390.89|392.49|390.89|392.69|391.09|392.49|390.89|0
1635452080000|2021-10-28 20:14:40|392.3|390.7|392.49|390.89|392.49|390.89|392.3|390.7|0
1635452090000|2021-10-28 20:14:50|392.3|390.7|392.1|390.5|392.49|390.89|392.1|390.5|0
1635452110000|2021-10-28 20:15:10|392.69|390.69|392.98|390.98|392.98|390.98|392.69|390.69|0
1635452120000|2021-10-28 20:15:20|393.09|391.09|393.09|391.09|393.09|391.09|393.09|391.09|0
1635452130000|2021-10-28 20:15:30|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|0
1635452150000|2021-10-28 20:15:50|393.09|391.09|393.28|391.28|393.28|391.28|393.09|391.09|0
1635452160000|2021-10-28 20:16:00|393.09|391.09|393.28|391.28|393.28|391.28|393.09|391.09|0
1635452170000|2021-10-28 20:16:10|393.09|391.09|393.28|391.28|393.28|391.28|393.09|391.09|0
1635452180000|2021-10-28 20:16:20|393.09|391.09|393.28|391.28|393.28|391.28|393.09|391.09|0
1635452190000|2021-10-28 20:16:30|393.18|391.18|393.28|391.28|393.28|391.28|393.18|391.18|0
1635452200000|2021-10-28 20:16:40|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452210000|2021-10-28 20:16:50|393.28|391.28|393.09|391.09|393.28|391.28|393.09|391.09|0
1635452220000|2021-10-28 20:17:00|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|0
1635452260000|2021-10-28 20:17:40|393.09|391.09|393.18|391.18|393.18|391.18|393.09|391.09|0
1635452270000|2021-10-28 20:17:50|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|0
1635452290000|2021-10-28 20:18:10|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452300000|2021-10-28 20:18:20|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|0
1635452310000|2021-10-28 20:18:30|393.48|391.48|393.68|391.68|393.68|391.68|393.48|391.48|0
1635452330000|2021-10-28 20:18:50|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452340000|2021-10-28 20:19:00|393.28|391.28|393.48|391.48|393.48|391.48|393.28|391.28|0
1635452370000|2021-10-28 20:19:30|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|0
1635452380000|2021-10-28 20:19:40|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452390000|2021-10-28 20:19:50|393.68|391.68|393.68|391.68|393.68|391.68|393.68|391.68|0
1635452400000|2021-10-28 20:20:00|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452410000|2021-10-28 20:20:10|393.68|391.68|393.87|391.87|393.87|391.87|393.68|391.68|0
1635452440000|2021-10-28 20:20:40|393.68|391.68|393.87|391.87|393.87|391.87|393.68|391.68|0
1635452450000|2021-10-28 20:20:50|393.68|391.68|393.68|391.68|393.68|391.68|393.68|391.68|0
1635452460000|2021-10-28 20:21:00|393.87|391.87|393.87|391.87|393.87|391.87|393.87|391.87|0
1635452470000|2021-10-28 20:21:10|393.68|391.68|393.87|391.87|393.87|391.87|393.68|391.68|0
1635452500000|2021-10-28 20:21:40|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452520000|2021-10-28 20:22:00|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452530000|2021-10-28 20:22:10|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452550000|2021-10-28 20:22:30|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452640000|2021-10-28 20:24:00|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452650000|2021-10-28 20:24:10|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452690000|2021-10-28 20:24:50|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452710000|2021-10-28 20:25:10|393.48|391.48|393.48|391.48|393.48|391.48|393.48|391.48|0
1635452770000|2021-10-28 20:26:10|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452780000|2021-10-28 20:26:20|393.87|391.87|394.07|392.07|394.07|392.07|393.87|391.87|0
1635452790000|2021-10-28 20:26:30|393.87|391.87|393.87|391.87|393.87|391.87|393.87|391.87|0
1635452800000|2021-10-28 20:26:40|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452810000|2021-10-28 20:26:50|393.47|391.47|393.87|391.87|393.87|391.87|393.47|391.47|0
1635452820000|2021-10-28 20:27:00|393.67|391.67|393.47|391.47|393.67|391.67|393.47|391.47|0
1635452860000|2021-10-28 20:27:40|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452880000|2021-10-28 20:28:00|393.47|391.47|393.67|391.67|393.67|391.67|393.47|391.47|0
1635452910000|2021-10-28 20:28:30|393.87|391.87|393.87|391.87|393.87|391.87|393.87|391.87|0
1635452920000|2021-10-28 20:28:40|393.67|391.67|393.87|391.87|393.87|391.87|393.67|391.67|0
1635452930000|2021-10-28 20:28:50|393.77|391.77|393.87|391.87|393.87|391.87|393.77|391.77|0
1635452940000|2021-10-28 20:29:00|393.67|391.67|393.87|391.87|393.87|391.87|393.67|391.67|0
1635452950000|2021-10-28 20:29:10|393.67|391.67|393.67|391.67|393.67|391.67|393.67|391.67|0
1635452960000|2021-10-28 20:29:20|393.87|391.87|394.07|392.07|394.07|392.07|393.87|391.87|0
1635452980000|2021-10-28 20:29:40|393.87|391.87|393.67|391.67|393.87|391.87|393.67|391.67|0
1635452990000|2021-10-28 20:29:50|393.47|391.47|393.67|391.67|393.67|391.67|393.47|391.47|0
1635453000000|2021-10-28 20:30:00|391.7|389.7|390.52|388.52|391.7|389.7|390.52|388.52|0
1635453010000|2021-10-28 20:30:10|390.42|388.42|388.36|386.36|390.42|388.42|388.36|386.36|0
1635453020000|2021-10-28 20:30:20|388.55|386.55|388.16|386.16|388.65|386.65|388.16|386.16|0
1635453030000|2021-10-28 20:30:30|387.67|385.67|386.98|384.98|387.67|385.67|386.79|384.79|0
1635453040000|2021-10-28 20:30:40|386.59|384.59|388.36|386.36|388.36|386.36|386.59|384.59|0
1635453050000|2021-10-28 20:30:50|388.06|386.06|388.25|386.25|388.36|386.36|388.06|386.06|0
1635453060000|2021-10-28 20:31:00|387.77|385.77|387.37|385.37|387.77|385.77|387.37|385.37|0
1635453070000|2021-10-28 20:31:10|386.98|384.98|386.98|384.98|387.18|385.18|386.79|384.79|0
1635453080000|2021-10-28 20:31:20|386.59|384.59|386.2|384.2|386.59|384.59|386.2|384.2|0
1635453090000|2021-10-28 20:31:30|386.1|384.1|385.22|383.22|386.1|384.1|385.22|383.22|0
1635453100000|2021-10-28 20:31:40|385.12|383.12|384.83|382.83|385.12|383.12|384.83|382.83|0
1635453110000|2021-10-28 20:31:50|384.14|382.14|384.34|382.34|384.34|382.34|384.05|382.05|0
1635453120000|2021-10-28 20:32:00|384.83|382.83|386.29|384.29|386.29|384.29|384.63|382.63|0
1635453130000|2021-10-28 20:32:10|386.2|384.2|386.88|384.88|386.98|384.98|386.2|384.2|0
1635453140000|2021-10-28 20:32:20|386.49|384.49|386.2|384.2|386.49|384.49|386|384|0
1635453150000|2021-10-28 20:32:30|386.49|384.49|386.59|384.59|386.79|384.79|386.49|384.49|0
1635453160000|2021-10-28 20:32:40|386.98|384.98|386.98|384.98|387.57|385.57|386.98|384.98|0
1635453170000|2021-10-28 20:32:50|386.49|384.49|386.59|384.59|386.59|384.59|386.49|384.49|0
1635453180000|2021-10-28 20:33:00|386.79|384.79|386.39|384.39|386.98|384.98|386.39|384.39|0
1635453190000|2021-10-28 20:33:10|386.49|384.49|387.47|385.47|387.47|385.47|386.49|384.49|0
1635453200000|2021-10-28 20:33:20|387.96|385.96|387.77|385.77|387.96|385.96|387.77|385.77|0
1635453210000|2021-10-28 20:33:30|388.16|386.16|388.55|386.55|388.55|386.55|388.16|386.16|0
1635453220000|2021-10-28 20:33:40|388.35|386.35|388.55|386.55|388.55|386.55|388.35|386.35|0
1635453230000|2021-10-28 20:33:50|388.75|386.75|389.14|387.14|389.14|387.14|388.75|386.75|0
1635453240000|2021-10-28 20:34:00|389.34|387.34|388.94|386.94|389.53|387.53|388.94|386.94|0
1635453250000|2021-10-28 20:34:10|388.16|386.16|388.75|386.75|388.75|386.75|387.96|385.96|0
1635453260000|2021-10-28 20:34:20|388.55|386.55|387.18|385.18|388.55|386.55|387.18|385.18|0
1635453270000|2021-10-28 20:34:30|386.78|384.78|387.18|385.18|387.77|385.77|386.78|384.78|0
1635453280000|2021-10-28 20:34:40|387.77|385.77|387.66|385.66|387.96|385.96|387.66|385.66|0
1635453290000|2021-10-28 20:34:50|387.76|385.76|388.35|386.35|388.35|386.35|387.76|385.76|0
1635453300000|2021-10-28 20:35:00|388.75|386.75|388.35|386.35|388.94|386.94|388.16|386.16|0
1635453310000|2021-10-28 20:35:10|388.45|386.45|388.64|386.64|388.75|386.75|388.45|386.45|0
1635453320000|2021-10-28 20:35:20|388.84|386.84|388.16|386.16|388.84|386.84|388.16|386.16|0
1635453330000|2021-10-28 20:35:30|387.76|385.76|388.35|386.35|388.35|386.35|387.76|385.76|0
1635453340000|2021-10-28 20:35:40|388.25|386.25|388.25|386.25|388.25|386.25|388.25|386.25|0
1635453350000|2021-10-28 20:35:50|388.35|386.35|387.96|385.96|388.35|386.35|387.76|385.76|0
1635453360000|2021-10-28 20:36:00|387.57|385.57|387.37|385.37|387.57|385.57|387.37|385.37|0
1635453370000|2021-10-28 20:36:10|387.57|385.57|387.57|385.57|387.76|385.76|387.57|385.57|0
1635453380000|2021-10-28 20:36:20|387.37|385.37|386.78|384.78|387.37|385.37|386.78|384.78|0
1635453390000|2021-10-28 20:36:30|386.98|384.98|387.18|385.18|387.18|385.18|386.98|384.98|0
1635453400000|2021-10-28 20:36:40|387.07|385.07|387.37|385.37|387.37|385.37|387.07|385.07|0
1635453410000|2021-10-28 20:36:50|387.57|385.57|387.37|385.37|387.57|385.57|387.37|385.37|0
1635453420000|2021-10-28 20:37:00|387.57|385.57|387.18|385.18|387.57|385.57|387.18|385.18|0
1635453430000|2021-10-28 20:37:10|387.37|385.37|387.37|385.37|387.37|385.37|387.18|385.18|0
1635453440000|2021-10-28 20:37:20|387.18|385.18|387.37|385.37|387.37|385.37|387.18|385.18|0
1635453450000|2021-10-28 20:37:30|387.57|385.57|387.57|385.57|387.57|385.57|387.57|385.57|0
1635453460000|2021-10-28 20:37:40|387.37|385.37|386.78|384.78|387.37|385.37|386.78|384.78|0
1635453470000|2021-10-28 20:37:50|386.98|384.98|386.98|384.98|386.98|384.98|386.98|384.98|0
1635453480000|2021-10-28 20:38:00|386.78|384.78|386.78|384.78|386.78|384.78|386.78|384.78|0
1635453500000|2021-10-28 20:38:20|386.98|384.98|387.37|385.37|387.37|385.37|386.98|384.98|0
1635453510000|2021-10-28 20:38:30|387.17|385.17|386.98|384.98|387.17|385.17|386.98|384.98|0
1635453520000|2021-10-28 20:38:40|386.78|384.78|386.39|384.39|386.98|384.98|386.39|384.39|0
1635453530000|2021-10-28 20:38:50|386.59|384.59|386.98|384.98|386.98|384.98|386.59|384.59|0
1635453540000|2021-10-28 20:39:00|386.78|384.78|386.59|384.59|386.78|384.78|386.59|384.59|0
1635453570000|2021-10-28 20:39:30|386.39|384.39|386.19|384.19|386.39|384.39|386.19|384.19|0
1635453580000|2021-10-28 20:39:40|386.39|384.39|386.39|384.39|386.39|384.39|386.39|384.39|0
1635453590000|2021-10-28 20:39:50|386.78|384.78|386.98|384.98|386.98|384.98|386.78|384.78|0
1635453600000|2021-10-28 20:40:00|387.17|385.17|387.17|385.17|387.17|385.17|387.17|385.17|0
1635453610000|2021-10-28 20:40:10|387.37|385.37|387.17|385.17|387.37|385.37|387.17|385.17|0
1635453620000|2021-10-28 20:40:20|387.57|385.57|387.57|385.57|387.57|385.57|387.57|385.57|0
1635453630000|2021-10-28 20:40:30|387.76|385.76|388.15|386.15|388.15|386.15|387.76|385.76|0
1635453640000|2021-10-28 20:40:40|388.35|386.35|388.15|386.15|388.35|386.35|388.15|386.15|0
1635453660000|2021-10-28 20:41:00|387.96|385.96|387.57|385.57|387.96|385.96|387.57|385.57|0
1635453670000|2021-10-28 20:41:10|387.37|385.37|387.37|385.37|387.37|385.37|387.37|385.37|0
1635453680000|2021-10-28 20:41:20|387.17|385.17|386.98|384.98|387.17|385.17|386.98|384.98|0
1635453710000|2021-10-28 20:41:50|387.07|385.07|386.98|384.98|387.07|385.07|386.98|384.98|0
1635453720000|2021-10-28 20:42:00|387.07|385.07|387.56|385.56|387.56|385.56|387.07|385.07|0
1635453730000|2021-10-28 20:42:10|387.76|385.76|387.76|385.76|387.76|385.76|387.76|385.76|0
1635453750000|2021-10-28 20:42:30|387.37|385.37|387.17|385.17|387.37|385.37|387.17|385.17|0
1635453760000|2021-10-28 20:42:40|387.37|385.37|386.98|384.98|387.37|385.37|386.98|384.98|0
1635453770000|2021-10-28 20:42:50|387.17|385.17|387.17|385.17|387.17|385.17|386.98|384.98|0
1635453780000|2021-10-28 20:43:00|387.37|385.37|387.37|385.37|387.37|385.37|387.37|385.37|0
1635453790000|2021-10-28 20:43:10|387.56|385.56|387.76|385.76|387.76|385.76|387.56|385.56|0
1635453800000|2021-10-28 20:43:20|387.56|385.56|387.96|385.96|387.96|385.96|387.56|385.56|0
1635453840000|2021-10-28 20:44:00|387.56|385.56|386.98|384.98|387.76|385.76|386.98|384.98|0
1635453850000|2021-10-28 20:44:10|387.17|385.17|387.56|385.56|387.56|385.56|387.17|385.17|0
1635453860000|2021-10-28 20:44:20|387.46|385.46|387.76|385.76|387.76|385.76|387.46|385.46|0
1635453870000|2021-10-28 20:44:30|388.15|386.15|388.74|386.74|388.74|386.74|388.15|386.15|0
1635453880000|2021-10-28 20:44:40|388.35|386.35|388.35|386.35|388.35|386.35|388.35|386.35|0
1635453890000|2021-10-28 20:44:50|388.74|386.74|388.94|386.94|388.94|386.94|388.74|386.74|0
1635453900000|2021-10-28 20:45:00|388.74|386.74|388.74|386.74|388.94|386.94|388.74|386.74|0
1635453910000|2021-10-28 20:45:10|388.94|386.94|389.13|387.13|389.13|387.13|388.94|386.94|0
1635453920000|2021-10-28 20:45:20|388.94|386.94|388.94|386.94|389.13|387.13|388.94|386.94|0
1635453930000|2021-10-28 20:45:30|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1635453940000|2021-10-28 20:45:40|389.33|387.33|388.54|386.54|389.33|387.33|388.54|386.54|0
1635453970000|2021-10-28 20:46:10|388.35|386.35|388.15|386.15|388.35|386.35|388.15|386.15|0
1635453980000|2021-10-28 20:46:20|387.95|385.95|387.95|385.95|388.05|386.05|387.76|385.76|0
1635453990000|2021-10-28 20:46:30|387.76|385.76|387.76|385.76|387.76|385.76|387.76|385.76|0
1635454000000|2021-10-28 20:46:40|387.95|385.95|387.95|385.95|387.95|385.95|387.95|385.95|0
1635454010000|2021-10-28 20:46:50|388.05|386.05|387.95|385.95|388.05|386.05|387.95|385.95|0
1635454020000|2021-10-28 20:47:00|387.76|385.76|387.76|385.76|387.76|385.76|387.76|385.76|0
1635454040000|2021-10-28 20:47:20|387.85|385.85|387.95|385.95|387.95|385.95|387.85|385.85|0
1635454060000|2021-10-28 20:47:40|387.76|385.76|387.76|385.76|387.76|385.76|387.76|385.76|0
1635454070000|2021-10-28 20:47:50|387.56|385.56|387.76|385.76|387.76|385.76|387.56|385.56|0
1635454080000|2021-10-28 20:48:00|387.85|385.85|387.95|385.95|387.95|385.95|387.85|385.85|0
1635454090000|2021-10-28 20:48:10|387.76|385.76|387.95|385.95|387.95|385.95|387.76|385.76|0
1635454100000|2021-10-28 20:48:20|387.76|385.76|387.76|385.76|387.76|385.76|387.76|385.76|0
1635454110000|2021-10-28 20:48:30|387.56|385.56|387.56|385.56|387.56|385.56|387.56|385.56|0
1635454140000|2021-10-28 20:49:00|387.36|385.36|387.17|385.17|387.36|385.36|387.17|385.17|0
1635454150000|2021-10-28 20:49:10|387.56|385.56|387.56|385.56|387.56|385.56|387.56|385.56|0
1635454160000|2021-10-28 20:49:20|387.65|385.65|387.76|385.76|387.76|385.76|387.65|385.65|0
1635454170000|2021-10-28 20:49:30|387.56|385.56|387.56|385.56|387.56|385.56|387.36|385.36|0
1635454180000|2021-10-28 20:49:40|387.46|385.46|387.56|385.56|387.56|385.56|387.46|385.46|0
1635454190000|2021-10-28 20:49:50|387.36|385.36|387.36|385.36|387.36|385.36|387.36|385.36|0
1635454200000|2021-10-28 20:50:00|387.56|385.56|387.76|385.76|387.76|385.76|387.56|385.56|0
1635454210000|2021-10-28 20:50:10|387.95|385.95|387.95|385.95|387.95|385.95|387.95|385.95|0
1635454220000|2021-10-28 20:50:20|388.15|386.15|388.15|386.15|388.15|386.15|388.15|386.15|0
1635454230000|2021-10-28 20:50:30|388.34|386.34|388.54|386.54|388.54|386.54|388.34|386.34|0
1635454240000|2021-10-28 20:50:40|388.34|386.34|388.54|386.54|388.54|386.54|388.34|386.34|0
1635454250000|2021-10-28 20:50:50|388.44|386.44|388.34|386.34|388.44|386.44|388.34|386.34|0
1635454260000|2021-10-28 20:51:00|388.54|386.54|388.54|386.54|388.54|386.54|388.54|386.54|0
1635454280000|2021-10-28 20:51:20|388.74|386.74|388.74|386.74|388.74|386.74|388.74|386.74|0
1635454300000|2021-10-28 20:51:40|388.93|386.93|389.13|387.13|389.13|387.13|388.93|386.93|0
1635454310000|2021-10-28 20:51:50|389.33|387.33|389.33|387.33|389.33|387.33|389.33|387.33|0
1635454330000|2021-10-28 20:52:10|389.13|387.13|389.33|387.33|389.33|387.33|389.13|387.13|0
1635454340000|2021-10-28 20:52:20|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1635454360000|2021-10-28 20:52:40|388.93|386.93|388.93|386.93|388.93|386.93|388.93|386.93|0
1635454370000|2021-10-28 20:52:50|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1635454380000|2021-10-28 20:53:00|389.33|387.33|389.33|387.33|389.33|387.33|389.33|387.33|0
1635454400000|2021-10-28 20:53:20|389.22|387.22|389.52|387.52|389.52|387.52|389.13|387.13|0
1635454410000|2021-10-28 20:53:30|389.72|387.72|389.91|387.91|389.91|387.91|389.72|387.72|0
1635454420000|2021-10-28 20:53:40|390.11|388.11|390.31|388.31|390.31|388.31|390.11|388.11|0
1635454430000|2021-10-28 20:53:50|390.4|388.4|390.31|388.31|390.4|388.4|390.31|388.31|0
1635454440000|2021-10-28 20:54:00|390.11|388.11|390.11|388.11|390.31|388.31|390.11|388.11|0
1635454460000|2021-10-28 20:54:20|389.91|387.91|389.91|387.91|389.91|387.91|389.91|387.91|0
1635454470000|2021-10-28 20:54:30|390.11|388.11|390.11|388.11|390.11|388.11|390.11|388.11|0
1635454480000|2021-10-28 20:54:40|389.91|387.91|389.91|387.91|390.11|388.11|389.91|387.91|0
1635454500000|2021-10-28 20:55:00|390.31|388.31|390.21|388.21|390.31|388.31|390.01|388.01|0
1635454510000|2021-10-28 20:55:10|390.11|388.11|389.91|387.91|390.21|388.21|389.91|387.91|0
1635454530000|2021-10-28 20:55:30|389.72|387.72|389.52|387.52|389.72|387.72|389.52|387.52|0
1635454560000|2021-10-28 20:56:00|389.61|387.61|389.72|387.72|389.72|387.72|389.61|387.61|0
1635454570000|2021-10-28 20:56:10|389.91|387.91|389.61|387.61|389.91|387.91|389.61|387.61|0
1635454580000|2021-10-28 20:56:20|389.52|387.52|389.81|387.81|389.81|387.81|389.52|387.52|0
1635454590000|2021-10-28 20:56:30|389.91|387.91|389.81|387.81|389.91|387.91|389.81|387.81|0
1635454600000|2021-10-28 20:56:40|389.72|387.72|389.72|387.72|389.72|387.72|389.72|387.72|0
1635454610000|2021-10-28 20:56:50|389.61|387.61|389.52|387.52|389.61|387.61|389.52|387.52|0
1635454620000|2021-10-28 20:57:00|389.22|387.22|389.13|387.13|389.22|387.22|389.13|387.13|0
1635454630000|2021-10-28 20:57:10|389.02|387.02|389.02|387.02|389.02|387.02|389.02|387.02|0
1635454640000|2021-10-28 20:57:20|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1635454650000|2021-10-28 20:57:30|389.02|387.02|389.02|387.02|389.02|387.02|389.02|387.02|0
1635454660000|2021-10-28 20:57:40|388.93|386.93|388.93|386.93|388.93|386.93|388.93|386.93|0
1635454670000|2021-10-28 20:57:50|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1635454680000|2021-10-28 20:58:00|388.93|386.93|388.34|386.34|388.93|386.93|388.34|386.34|0
1635454690000|2021-10-28 20:58:10|388.73|386.73|388.73|386.73|388.73|386.73|388.73|386.73|0
1635454700000|2021-10-28 20:58:20|388.54|386.54|388.93|386.93|388.93|386.93|388.54|386.54|0
1635454710000|2021-10-28 20:58:30|388.73|386.73|388.54|386.54|388.73|386.73|388.54|386.54|0
1635454720000|2021-10-28 20:58:40|388.63|386.63|388.63|386.63|388.63|386.63|388.63|386.63|0
1635454740000|2021-10-28 20:59:00|388.73|386.73|388.73|386.73|388.73|386.73|388.54|386.54|0
1635454760000|2021-10-28 20:59:20|389.02|387.02|389.02|387.02|389.13|387.13|389.02|387.02|0
1635454770000|2021-10-28 20:59:30|389.13|387.13|388.14|386.14|389.13|387.13|388.14|386.14|0
1635454780000|2021-10-28 20:59:40|387.95|385.95|387.95|385.95|387.95|385.95|387.95|385.95|0
1635454790000|2021-10-28 20:59:50|388.04|386.04|388.43|386.43|388.43|386.43|387.85|385.85|0
1635454800000|2021-10-28 21:00:00|388.91|386.91|388.33|386.33|388.91|386.91|388.33|386.33|0
1635454810000|2021-10-28 21:00:10|388.42|386.42|388.42|386.42|388.42|386.42|388.33|386.33|0
1635454820000|2021-10-28 21:00:20|388.67|386.67|388.73|386.73|388.73|386.73|388.67|386.67|0
1635454830000|2021-10-28 21:00:30|388.61|386.61|388.61|386.61|388.61|386.61|388.61|386.61|0
1635454840000|2021-10-28 21:00:40|388.28|386.28|388.28|386.28|388.28|386.28|388.28|386.28|0
1635454860000|2021-10-28 21:01:00|388.33|386.33|388.28|386.28|388.33|386.33|388.28|386.28|0
1635454910000|2021-10-28 21:01:50|388.24|386.24|388.24|386.24|388.24|386.24|388.24|386.24|0
1635454920000|2021-10-28 21:02:00|388.28|386.28|388.28|386.28|388.28|386.28|388.28|386.28|0
1635454930000|2021-10-28 21:02:10|388.59|386.59|388.59|386.59|388.59|386.59|388.59|386.59|0
1635454950000|2021-10-28 21:02:30|388.64|386.64|388.64|386.64|388.64|386.64|388.64|386.64|0
1635454970000|2021-10-28 21:02:50|388.61|386.61|388.36|386.36|388.64|386.64|388.36|386.36|0
1635455010000|2021-10-28 21:03:30|388.33|386.33|388.33|386.33|388.33|386.33|388.33|386.33|0
1635455120000|2021-10-28 21:05:20|388.36|386.36|388.36|386.36|388.36|386.36|388.36|386.36|0
1635455130000|2021-10-28 21:05:30|388.31|386.31|388.31|386.31|388.31|386.31|388.31|386.31|0
1635455150000|2021-10-28 21:05:50|388.36|386.36|388.5|386.5|388.5|386.5|388.36|386.36|0
1635455160000|2021-10-28 21:06:00|388.61|386.61|388.61|386.61|388.61|386.61|388.61|386.61|0
1635455180000|2021-10-28 21:06:20|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|0
1635455210000|2021-10-28 21:06:50|388.48|386.48|388.7|386.7|388.7|386.7|388.48|386.48|0
1635455220000|2021-10-28 21:07:00|388.75|386.75|388.75|386.75|388.75|386.75|388.75|386.75|0
1635455450000|2021-10-28 21:10:50|388.81|386.81|388.81|386.81|388.81|386.81|388.81|386.81|0
1635455510000|2021-10-28 21:11:50|388.75|386.75|388.75|386.75|388.75|386.75|388.75|386.75|0
1635455530000|2021-10-28 21:12:10|388.81|386.81|388.81|386.81|388.81|386.81|388.81|386.81|0
1635455620000|2021-10-28 21:13:40|388.56|386.56|388.53|386.53|388.56|386.56|388.53|386.53|0
1635455630000|2021-10-28 21:13:50|388.44|386.44|388.44|386.44|388.44|386.44|388.44|386.44|0
1635455640000|2021-10-28 21:14:00|388.39|386.39|388.39|386.39|388.39|386.39|388.39|386.39|0
1635455670000|2021-10-28 21:14:30|388.36|386.36|388.36|386.36|388.36|386.36|388.36|386.36|0
1635455690000|2021-10-28 21:14:50|388.53|386.53|388.53|386.53|388.53|386.53|388.44|386.44|0
1635455700000|2021-10-28 21:15:00|388.64|386.64|388.64|386.64|388.64|386.64|388.64|386.64|0
1635455720000|2021-10-28 21:15:20|388.92|386.92|388.9|386.9|388.92|386.92|388.9|386.9|0
1635455730000|2021-10-28 21:15:30|388.87|386.87|388.83|386.83|388.87|386.87|388.83|386.83|0
1635455740000|2021-10-28 21:15:40|388.9|386.9|389.01|387.01|389.01|387.01|388.9|386.9|0
1635455790000|2021-10-28 21:16:30|388.83|386.83|388.86|386.86|388.86|386.86|388.78|386.78|0
1635455800000|2021-10-28 21:16:40|388.78|386.78|388.78|386.78|388.78|386.78|388.78|386.78|0
1635455810000|2021-10-28 21:16:50|389.07|387.07|389.07|387.07|389.07|387.07|389.07|387.07|0
1635455890000|2021-10-28 21:18:10|389.01|387.01|389.01|387.01|389.01|387.01|389.01|387.01|0
1635455900000|2021-10-28 21:18:20|388.72|386.72|388.72|386.72|388.72|386.72|388.72|386.72|0
1635455940000|2021-10-28 21:19:00|388.78|386.78|388.78|386.78|388.78|386.78|388.78|386.78|0
1635455950000|2021-10-28 21:19:10|388.66|386.66|388.66|386.66|388.66|386.66|388.66|386.66|0
1635455970000|2021-10-28 21:19:30|388.78|386.78|388.58|386.58|388.78|386.78|388.53|386.53|0
1635456080000|2021-10-28 21:21:20|388.6|386.6|388.6|386.6|388.6|386.6|388.6|386.6|0
1635456100000|2021-10-28 21:21:40|388.81|386.81|388.81|386.81|388.81|386.81|388.81|386.81|0
1635456130000|2021-10-28 21:22:10|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1635456140000|2021-10-28 21:22:20|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|0
1635456150000|2021-10-28 21:22:30|388.77|386.77|388.77|386.77|388.77|386.77|388.77|386.77|0
1635456170000|2021-10-28 21:22:50|388.74|386.74|388.74|386.74|388.74|386.74|388.74|386.74|0
1635456260000|2021-10-28 21:24:20|388.63|386.63|388.63|386.63|388.63|386.63|388.63|386.63|0
1635456280000|2021-10-28 21:24:40|388.77|386.77|388.77|386.77|388.77|386.77|388.77|386.77|0
1635456300000|2021-10-28 21:25:00|388.81|386.81|388.81|386.81|388.81|386.81|388.81|386.81|0
1635456310000|2021-10-28 21:25:10|388.52|386.52|388.86|386.86|388.86|386.86|388.52|386.52|0
1635456320000|2021-10-28 21:25:20|388.8|386.8|388.77|386.77|388.83|386.83|388.77|386.77|0
1635456330000|2021-10-28 21:25:30|388.66|386.66|388.66|386.66|388.66|386.66|388.66|386.66|0
1635456340000|2021-10-28 21:25:40|388.74|386.74|388.72|386.72|388.74|386.74|388.72|386.72|0
1635456350000|2021-10-28 21:25:50|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1635456360000|2021-10-28 21:26:00|389.06|387.06|389.57|387.57|389.57|387.57|389.06|387.06|0
1635456370000|2021-10-28 21:26:10|389.69|387.69|389.55|387.55|389.72|387.72|389.55|387.55|0
1635456380000|2021-10-28 21:26:20|389.43|387.43|389.43|387.43|389.43|387.43|389.43|387.43|0
1635456410000|2021-10-28 21:26:50|389.52|387.52|389.52|387.52|389.52|387.52|389.52|387.52|0
1635456420000|2021-10-28 21:27:00|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1635456430000|2021-10-28 21:27:10|389.69|387.69|389.64|387.64|389.69|387.69|389.64|387.64|0
1635456440000|2021-10-28 21:27:20|389.8|387.8|389.8|387.8|389.8|387.8|389.8|387.8|0
1635456450000|2021-10-28 21:27:30|389.64|387.64|389.83|387.83|389.83|387.83|389.64|387.64|0
1635456460000|2021-10-28 21:27:40|389.78|387.78|389.78|387.78|389.78|387.78|389.78|387.78|0
1635456470000|2021-10-28 21:27:50|389.86|387.86|389.75|387.75|389.86|387.86|389.75|387.75|0
1635456490000|2021-10-28 21:28:10|389.66|387.66|389.66|387.66|389.66|387.66|389.64|387.64|0
1635456510000|2021-10-28 21:28:30|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1635456520000|2021-10-28 21:28:40|389.89|387.89|389.89|387.89|389.89|387.89|389.89|387.89|0
1635456560000|2021-10-28 21:29:20|389.83|387.83|389.83|387.83|389.83|387.83|389.83|387.83|0
1635456570000|2021-10-28 21:29:30|389.86|387.86|389.86|387.86|389.86|387.86|389.86|387.86|0
1635456580000|2021-10-28 21:29:40|389.89|387.89|390.12|388.12|390.12|388.12|389.89|387.89|0
1635456590000|2021-10-28 21:29:50|389.71|387.71|389.71|387.71|389.71|387.71|389.71|387.71|0
1635456600000|2021-10-28 21:30:00|389.86|387.86|389.86|387.86|389.86|387.86|389.86|387.86|0
1635456630000|2021-10-28 21:30:30|389.71|387.71|389.71|387.71|389.71|387.71|389.71|387.71|0
1635456670000|2021-10-28 21:31:10|390.37|388.37|390.37|388.37|390.37|388.37|390.37|388.37|0
1635456680000|2021-10-28 21:31:20|390.35|388.35|390.35|388.35|390.35|388.35|390.35|388.35|0
1635456690000|2021-10-28 21:31:30|390.44|388.44|390.41|388.41|390.44|388.44|390.41|388.41|0
1635456700000|2021-10-28 21:31:40|390.37|388.37|390.35|388.35|390.37|388.37|390.35|388.35|0
1635456720000|2021-10-28 21:32:00|390.37|388.37|390.37|388.37|390.37|388.37|390.37|388.37|0
1635456750000|2021-10-28 21:32:30|390.35|388.35|390.35|388.35|390.35|388.35|390.35|388.35|0
1635456770000|2021-10-28 21:32:50|390.26|388.26|390.26|388.26|390.26|388.26|390.26|388.26|0
1635456800000|2021-10-28 21:33:20|390.49|388.49|390.44|388.44|390.49|388.49|390.44|388.44|0
1635456820000|2021-10-28 21:33:40|390.37|388.37|390.4|388.4|390.4|388.4|390.37|388.37|0
1635456830000|2021-10-28 21:33:50|390.49|388.49|390.26|388.26|390.49|388.49|390.21|388.21|0
1635456860000|2021-10-28 21:34:20|390.23|388.23|390.23|388.23|390.23|388.23|390.23|388.23|0
1635456870000|2021-10-28 21:34:30|390.26|388.26|390.26|388.26|390.26|388.26|390.26|388.26|0
1635456880000|2021-10-28 21:34:40|390.52|388.52|390.23|388.23|390.58|388.58|390.23|388.23|0
1635456890000|2021-10-28 21:34:50|390.09|388.09|390.23|388.23|390.23|388.23|390.09|388.09|0
1635456900000|2021-10-28 21:35:00|390.18|388.18|390.18|388.18|390.18|388.18|390.18|388.18|0
1635456910000|2021-10-28 21:35:10|389.83|387.83|389.8|387.8|389.83|387.83|389.8|387.8|0
1635456920000|2021-10-28 21:35:20|389.83|387.83|389.8|387.8|389.88|387.88|389.8|387.8|0
1635456940000|2021-10-28 21:35:40|390.09|388.09|390.17|388.17|390.17|388.17|390.09|388.09|0
1635457000000|2021-10-28 21:36:40|389.88|387.88|389.8|387.8|389.88|387.88|389.8|387.8|0
1635457010000|2021-10-28 21:36:50|389.86|387.86|390.35|388.35|390.4|388.4|389.86|387.86|0
1635457020000|2021-10-28 21:37:00|390.21|388.21|390.21|388.21|390.21|388.21|390.21|388.21|0
1635457090000|2021-10-28 21:38:10|390.2|388.2|390.2|388.2|390.2|388.2|390.2|388.2|0
1635457270000|2021-10-28 21:41:10|390.17|388.17|390.03|388.03|390.17|388.17|390.03|388.03|0
1635457290000|2021-10-28 21:41:30|390.17|388.17|390.17|388.17|390.17|388.17|390.17|388.17|0
1635457300000|2021-10-28 21:41:40|390.31|388.31|390.31|388.31|390.31|388.31|390.31|388.31|0
1635457320000|2021-10-28 21:42:00|390.37|388.37|390.37|388.37|390.37|388.37|390.37|388.37|0
1635457330000|2021-10-28 21:42:10|390.34|388.34|390.26|388.26|390.34|388.34|390.26|388.26|0
1635457470000|2021-10-28 21:44:30|390.17|388.17|390.17|388.17|390.17|388.17|390.17|388.17|0
1635457490000|2021-10-28 21:44:50|390.03|388.03|390.03|388.03|390.03|388.03|390.03|388.03|0
1635457560000|2021-10-28 21:46:00|389.65|387.65|389.65|387.65|389.65|387.65|389.65|387.65|0
1635457620000|2021-10-28 21:47:00|390.31|388.31|390.31|388.31|390.31|388.31|390.31|388.31|0
1635457640000|2021-10-28 21:47:20|390.28|388.28|390.28|388.28|390.28|388.28|390.28|388.28|0
1635457650000|2021-10-28 21:47:30|390.2|388.2|390.2|388.2|390.2|388.2|390.2|388.2|0
1635457670000|2021-10-28 21:47:50|390.17|388.17|389.65|387.65|390.17|388.17|389.65|387.65|0
1635457680000|2021-10-28 21:48:00|390.2|388.2|390.2|388.2|390.2|388.2|390.2|388.2|0
1635457690000|2021-10-28 21:48:10|390.28|388.28|390.28|388.28|390.28|388.28|390.28|388.28|0
1635457700000|2021-10-28 21:48:20|389.79|387.79|389.79|387.79|389.79|387.79|389.79|387.79|0
1635457710000|2021-10-28 21:48:30|389.65|387.65|389.65|387.65|389.65|387.65|389.65|387.65|0
1635457750000|2021-10-28 21:49:10|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|0
1635457760000|2021-10-28 21:49:20|389.7|387.7|389.7|387.7|389.7|387.7|389.7|387.7|0
1635457830000|2021-10-28 21:50:30|389.68|387.68|389.68|387.68|389.68|387.68|389.68|387.68|0
1635457850000|2021-10-28 21:50:50|389.65|387.65|389.65|387.65|389.65|387.65|389.65|387.65|0
1635457860000|2021-10-28 21:51:00|390.08|388.08|390.08|388.08|390.08|388.08|390.08|388.08|0
1635457870000|2021-10-28 21:51:10|390.11|388.11|390.13|388.13|390.13|388.13|390.11|388.11|0
1635457880000|2021-10-28 21:51:20|390.11|388.11|390.08|388.08|390.11|388.11|390.08|388.08|0
1635457890000|2021-10-28 21:51:30|389.68|387.68|389.77|387.77|389.77|387.77|389.68|387.68|0
1635457900000|2021-10-28 21:51:40|389.76|387.76|389.73|387.73|389.76|387.76|389.73|387.73|0
1635457940000|2021-10-28 21:52:20|389.59|387.59|389.59|387.59|389.59|387.59|389.59|387.59|0
1635457950000|2021-10-28 21:52:30|389.96|387.96|389.96|387.96|389.96|387.96|389.96|387.96|0
1635457960000|2021-10-28 21:52:40|389.82|387.82|389.79|387.79|389.96|387.96|389.56|387.56|0
1635458020000|2021-10-28 21:53:40|389.73|387.73|389.7|387.7|389.73|387.73|389.7|387.7|0
1635458050000|2021-10-28 21:54:10|389.65|387.65|389.65|387.65|389.65|387.65|389.65|387.65|0
1635458060000|2021-10-28 21:54:20|389.7|387.7|389.7|387.7|389.7|387.7|389.7|387.7|0
1635458070000|2021-10-28 21:54:30|389.68|387.68|389.68|387.68|389.68|387.68|389.68|387.68|0
1635458100000|2021-10-28 21:55:00|389.59|387.59|389.59|387.59|389.59|387.59|389.59|387.59|0
1635458110000|2021-10-28 21:55:10|389.56|387.56|389.56|387.56|389.56|387.56|389.56|387.56|0
1635458120000|2021-10-28 21:55:20|389.53|387.53|389.53|387.53|389.53|387.53|389.53|387.53|0
1635458130000|2021-10-28 21:55:30|389.68|387.68|389.68|387.68|389.68|387.68|389.68|387.68|0
1635458140000|2021-10-28 21:55:40|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1635458230000|2021-10-28 21:57:10|389.68|387.68|389.64|387.64|389.68|387.68|389.64|387.64|0
1635458240000|2021-10-28 21:57:20|389.68|387.68|389.68|387.68|389.68|387.68|389.68|387.68|0
1635458280000|2021-10-28 21:58:00|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1635458290000|2021-10-28 21:58:10|389.67|387.67|389.67|387.67|389.67|387.67|389.67|387.67|0
1635458330000|2021-10-28 21:58:50|389.59|387.59|389.59|387.59|389.59|387.59|389.59|387.59|0
1635458340000|2021-10-28 21:59:00|389.67|387.67|389.07|387.07|389.67|387.67|389.07|387.07|0
1635458350000|2021-10-28 21:59:10|389.05|387.05|389.05|387.05|389.05|387.05|389.01|387.01|0
1635458360000|2021-10-28 21:59:20|389.24|387.24|389.19|387.19|389.24|387.24|389.19|387.19|0
1635458370000|2021-10-28 21:59:30|389.24|387.24|389.16|387.16|389.24|387.24|389.16|387.16|0
1635458380000|2021-10-28 21:59:40|388.96|386.96|388.84|386.84|388.96|386.96|388.84|386.84|0
1635458390000|2021-10-28 21:59:50|389.1|387.1|389.24|387.24|389.24|387.24|389.1|387.1|0
1635458400000|2021-10-28 22:00:00|388.99|386.99|388.6|386.6|388.99|386.99|388.4|386.4|0
1635458410000|2021-10-28 22:00:10|388.7|386.7|389.19|387.19|389.29|387.29|388.7|386.7|0
1635458420000|2021-10-28 22:00:20|389.49|387.49|389.29|387.29|389.49|387.49|389.19|387.19|0
1635458430000|2021-10-28 22:00:30|388.9|386.9|388.9|386.9|389.19|387.19|388.9|386.9|0
1635458440000|2021-10-28 22:00:40|388.79|386.79|388.6|386.6|388.79|386.79|388.6|386.6|0
1635458450000|2021-10-28 22:00:50|388.7|386.7|388.79|386.79|388.79|386.79|388.7|386.7|0
1635458460000|2021-10-28 22:01:00|388.9|386.9|388.7|386.7|388.9|386.9|388.7|386.7|0
1635458470000|2021-10-28 22:01:10|388.9|386.9|388.9|386.9|389.09|387.09|388.79|386.79|0
1635458480000|2021-10-28 22:01:20|388.79|386.79|388.79|386.79|388.9|386.9|388.79|386.79|0
1635458490000|2021-10-28 22:01:30|388.7|386.7|388.7|386.7|388.79|386.79|388.7|386.7|0
1635458500000|2021-10-28 22:01:40|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1635458510000|2021-10-28 22:01:50|388.7|386.7|388.7|386.7|388.7|386.7|388.7|386.7|0
1635458520000|2021-10-28 22:02:00|388.89|386.89|388.5|386.5|388.89|386.89|388.31|386.31|0
1635458530000|2021-10-28 22:02:10|388.31|386.31|388.5|386.5|388.5|386.5|388.31|386.31|0
1635458540000|2021-10-28 22:02:20|388.31|386.31|389.09|387.09|389.29|387.29|388.31|386.31|0
1635458550000|2021-10-28 22:02:30|389.29|387.29|389.09|387.09|389.48|387.48|389.09|387.09|0
1635458560000|2021-10-28 22:02:40|389.48|387.48|389.29|387.29|389.48|387.48|389.29|387.29|0
1635458570000|2021-10-28 22:02:50|389.09|387.09|389.09|387.09|389.09|387.09|389.09|387.09|0
1635458580000|2021-10-28 22:03:00|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1635458590000|2021-10-28 22:03:10|389.09|387.09|389.18|387.18|389.29|387.29|389.09|387.09|0
1635458600000|2021-10-28 22:03:20|389.29|387.29|389.09|387.09|389.29|387.29|389.09|387.09|0
1635458610000|2021-10-28 22:03:30|389.29|387.29|389.29|387.29|389.29|387.29|389.09|387.09|0
1635458620000|2021-10-28 22:03:40|389.09|387.09|388.3|386.3|389.09|387.09|388.3|386.3|0
1635458630000|2021-10-28 22:03:50|388.11|386.11|387.91|385.91|388.11|386.11|387.91|385.91|0
1635458640000|2021-10-28 22:04:00|388.11|386.11|388.11|386.11|388.11|386.11|388.11|386.11|0
1635458650000|2021-10-28 22:04:10|387.91|385.91|387.91|385.91|387.91|385.91|387.72|385.72|0
1635458660000|2021-10-28 22:04:20|388.01|386.01|387.72|385.72|388.01|386.01|387.72|385.72|0
1635458670000|2021-10-28 22:04:30|387.52|385.52|387.52|385.52|387.52|385.52|387.52|385.52|0
1635458680000|2021-10-28 22:04:40|387.42|385.42|387.52|385.52|387.52|385.52|387.32|385.32|0
1635458690000|2021-10-28 22:04:50|387.91|385.91|387.91|385.91|388.11|386.11|387.91|385.91|0
1635458700000|2021-10-28 22:05:00|388.11|386.11|388.11|386.11|388.11|386.11|388.11|386.11|0
1635458710000|2021-10-28 22:05:10|388.3|386.3|388.11|386.11|388.3|386.3|388.11|386.11|0
1635458730000|2021-10-28 22:05:30|388.3|386.3|388.2|386.2|388.3|386.3|388.11|386.11|0
1635458740000|2021-10-28 22:05:40|388.3|386.3|388.2|386.2|388.3|386.3|388.2|386.2|0
1635458750000|2021-10-28 22:05:50|388.3|386.3|388.3|386.3|388.3|386.3|388.11|386.11|0
1635458770000|2021-10-28 22:06:10|388.11|386.11|388.11|386.11|388.11|386.11|388.11|386.11|0
1635458780000|2021-10-28 22:06:20|387.91|385.91|388.11|386.11|388.11|386.11|387.91|385.91|0
1635458790000|2021-10-28 22:06:30|388|386|388.2|386.2|388.2|386.2|388|386|0
1635458800000|2021-10-28 22:06:40|388.11|386.11|388.11|386.11|388.11|386.11|388.11|386.11|0
1635458810000|2021-10-28 22:06:50|388.3|386.3|388.3|386.3|388.3|386.3|388.3|386.3|0
1635458840000|2021-10-28 22:07:20|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|0
1635458860000|2021-10-28 22:07:40|388.3|386.3|388.3|386.3|388.3|386.3|388.3|386.3|0
1635458890000|2021-10-28 22:08:10|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|0
1635458920000|2021-10-28 22:08:40|387.91|385.91|387.71|385.71|387.91|385.91|387.71|385.71|0
1635458930000|2021-10-28 22:08:50|387.91|385.91|388.11|386.11|388.11|386.11|387.91|385.91|0
1635458940000|2021-10-28 22:09:00|387.91|385.91|387.91|385.91|387.91|385.91|387.91|385.91|0
1635458950000|2021-10-28 22:09:10|387.71|385.71|387.91|385.91|387.91|385.91|387.71|385.71|0
1635458960000|2021-10-28 22:09:20|388|386|387.71|385.71|388|386|387.71|385.71|0
1635458970000|2021-10-28 22:09:30|387.52|385.52|387.71|385.71|387.71|385.71|387.52|385.52|0
1635458980000|2021-10-28 22:09:40|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635458990000|2021-10-28 22:09:50|387.52|385.52|387.71|385.71|387.71|385.71|387.52|385.52|0
1635459000000|2021-10-28 22:10:00|388.1|386.1|387.91|385.91|388.1|386.1|387.91|385.91|0
1635459010000|2021-10-28 22:10:10|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459020000|2021-10-28 22:10:20|387.52|385.52|387.52|385.52|387.52|385.52|387.52|385.52|0
1635459040000|2021-10-28 22:10:40|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635459060000|2021-10-28 22:11:00|387.12|385.12|387.12|385.12|387.12|385.12|387.12|385.12|0
1635459070000|2021-10-28 22:11:10|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635459080000|2021-10-28 22:11:20|387.52|385.52|387.32|385.32|387.52|385.52|387.12|385.12|0
1635459120000|2021-10-28 22:12:00|387.22|385.22|386.93|384.93|387.32|385.32|386.93|384.93|0
1635459130000|2021-10-28 22:12:10|387.02|385.02|387.12|385.12|387.12|385.12|386.93|384.93|0
1635459140000|2021-10-28 22:12:20|386.93|384.93|386.93|384.93|386.93|384.93|386.93|384.93|0
1635459150000|2021-10-28 22:12:30|386.73|384.73|386.73|384.73|386.73|384.73|386.73|384.73|0
1635459160000|2021-10-28 22:12:40|386.93|384.93|386.93|384.93|386.93|384.93|386.93|384.93|0
1635459170000|2021-10-28 22:12:50|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635459190000|2021-10-28 22:13:10|387.61|385.61|387.71|385.71|387.71|385.71|387.51|385.51|0
1635459200000|2021-10-28 22:13:20|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635459210000|2021-10-28 22:13:30|387.12|385.12|387.32|385.32|387.32|385.32|387.12|385.12|0
1635459220000|2021-10-28 22:13:40|387.22|385.22|387.32|385.32|387.32|385.32|387.22|385.22|0
1635459250000|2021-10-28 22:14:10|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459260000|2021-10-28 22:14:20|387.51|385.51|387.61|385.61|387.61|385.61|387.51|385.51|0
1635459270000|2021-10-28 22:14:30|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459290000|2021-10-28 22:14:50|387.91|385.91|387.91|385.91|387.91|385.91|387.91|385.91|0
1635459310000|2021-10-28 22:15:10|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459320000|2021-10-28 22:15:20|387.32|385.32|387.32|385.32|387.32|385.32|387.22|385.22|0
1635459330000|2021-10-28 22:15:30|387.22|385.22|387.12|385.12|387.22|385.22|387.12|385.12|0
1635459340000|2021-10-28 22:15:40|387.02|385.02|386.92|384.92|387.12|385.12|386.92|384.92|0
1635459350000|2021-10-28 22:15:50|387.12|385.12|387.12|385.12|387.12|385.12|387.02|385.02|0
1635459360000|2021-10-28 22:16:00|387.02|385.02|387.12|385.12|387.12|385.12|387.02|385.02|0
1635459370000|2021-10-28 22:16:10|387.32|385.32|387.32|385.32|387.32|385.32|387.32|385.32|0
1635459400000|2021-10-28 22:16:40|387.21|385.21|387.32|385.32|387.32|385.32|387.21|385.21|0
1635459430000|2021-10-28 22:17:10|387.21|385.21|387.12|385.12|387.21|385.21|387.12|385.12|0
1635459440000|2021-10-28 22:17:20|386.92|384.92|386.92|384.92|386.92|384.92|386.92|384.92|0
1635459450000|2021-10-28 22:17:30|387.12|385.12|387.12|385.12|387.12|385.12|387.12|385.12|0
1635459460000|2021-10-28 22:17:40|387.02|385.02|387.32|385.32|387.32|385.32|387.02|385.02|0
1635459470000|2021-10-28 22:17:50|387.12|385.12|387.21|385.21|387.21|385.21|387.12|385.12|0
1635459480000|2021-10-28 22:18:00|387.12|385.12|387.32|385.32|387.32|385.32|387.12|385.12|0
1635459490000|2021-10-28 22:18:10|387.21|385.21|387.32|385.32|387.32|385.32|387.21|385.21|0
1635459500000|2021-10-28 22:18:20|387.51|385.51|387.51|385.51|387.51|385.51|387.51|385.51|0
1635459520000|2021-10-28 22:18:40|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459550000|2021-10-28 22:19:10|387.51|385.51|387.51|385.51|387.51|385.51|387.51|385.51|0
1635459570000|2021-10-28 22:19:30|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459580000|2021-10-28 22:19:40|387.51|385.51|387.71|385.71|387.71|385.71|387.51|385.51|0
1635459600000|2021-10-28 22:20:00|387.9|385.9|387.9|385.9|387.9|385.9|387.9|385.9|0
1635459610000|2021-10-28 22:20:10|388.1|386.1|388.1|386.1|388.1|386.1|388.1|386.1|0
1635459620000|2021-10-28 22:20:20|388.19|386.19|388.3|386.3|388.3|386.3|388.19|386.19|0
1635459630000|2021-10-28 22:20:30|388.1|386.1|388.3|386.3|388.3|386.3|388.1|386.1|0
1635459640000|2021-10-28 22:20:40|388.49|386.49|388.49|386.49|388.49|386.49|388.49|386.49|0
1635459670000|2021-10-28 22:21:10|388.3|386.3|388.29|386.29|388.3|386.3|388.29|386.29|0
1635459680000|2021-10-28 22:21:20|388.49|386.49|388.49|386.49|388.49|386.49|388.49|386.49|0
1635459700000|2021-10-28 22:21:40|387.9|385.9|388.1|386.1|388.1|386.1|387.9|385.9|0
1635459710000|2021-10-28 22:21:50|388|386|388.1|386.1|388.1|386.1|387.9|385.9|0
1635459720000|2021-10-28 22:22:00|387.9|385.9|388.1|386.1|388.1|386.1|387.9|385.9|0
1635459730000|2021-10-28 22:22:10|387.71|385.71|387.71|385.71|387.71|385.71|387.71|385.71|0
1635459740000|2021-10-28 22:22:20|387.9|385.9|387.9|385.9|387.9|385.9|387.9|385.9|0
1635459750000|2021-10-28 22:22:30|388.1|386.1|388.29|386.29|388.29|386.29|388.1|386.1|0
1635459770000|2021-10-28 22:22:50|388.1|386.1|388.1|386.1|388.1|386.1|388.1|386.1|0
1635459790000|2021-10-28 22:23:10|388.49|386.49|388.29|386.29|388.49|386.49|388.29|386.29|0
1635459810000|2021-10-28 22:23:30|388.49|386.49|388.29|386.29|388.49|386.49|388.29|386.29|0
1635459840000|2021-10-28 22:24:00|388.49|386.49|388.29|386.29|388.49|386.49|388.29|386.29|0
1635459870000|2021-10-28 22:24:30|388.49|386.49|388.29|386.29|388.49|386.49|388.29|386.29|0
1635459900000|2021-10-28 22:25:00|388.49|386.49|388.49|386.49|388.49|386.49|388.49|386.49|0
1635459910000|2021-10-28 22:25:10|388.29|386.29|388.29|386.29|388.29|386.29|388.29|386.29|0
1635459950000|2021-10-28 22:25:50|388.49|386.49|388.49|386.49|388.49|386.49|388.49|386.49|0
1635459960000|2021-10-28 22:26:00|388.69|386.69|388.69|386.69|388.69|386.69|388.69|386.69|0
1635459970000|2021-10-28 22:26:10|388.68|386.68|388.68|386.68|388.68|386.68|388.68|386.68|0
1635459980000|2021-10-28 22:26:20|388.88|386.88|388.88|386.88|388.88|386.88|388.88|386.88|0
1635460000000|2021-10-28 22:26:40|388.68|386.68|388.88|386.88|388.88|386.88|388.68|386.68|0
1635460010000|2021-10-28 22:26:50|389.08|387.08|389.08|387.08|389.08|387.08|389.08|387.08|0
1635460020000|2021-10-28 22:27:00|389.27|387.27|389.47|387.47|389.47|387.47|389.27|387.27|0
1635460030000|2021-10-28 22:27:10|389.27|387.27|389.27|387.27|389.47|387.47|389.27|387.27|0
1635460050000|2021-10-28 22:27:30|389.47|387.47|389.47|387.47|389.47|387.47|389.47|387.47|0
1635460110000|2021-10-28 22:28:30|389.27|387.27|389.27|387.27|389.27|387.27|389.27|387.27|0
1635460120000|2021-10-28 22:28:40|389.47|387.47|389.47|387.47|389.47|387.47|389.47|387.47|0
1635460130000|2021-10-28 22:28:50|389.37|387.37|389.27|387.27|389.47|387.47|389.27|387.27|0
1635460140000|2021-10-28 22:29:00|389.47|387.47|389.27|387.27|389.47|387.47|389.27|387.27|0
1635460160000|2021-10-28 22:29:20|389.37|387.37|389.47|387.47|389.47|387.47|389.37|387.37|0
1635460180000|2021-10-28 22:29:40|389.27|387.27|389.27|387.27|389.27|387.27|389.27|387.27|0
1635460190000|2021-10-28 22:29:50|389.47|387.47|389.47|387.47|389.47|387.47|389.47|387.47|0
1635460210000|2021-10-28 22:30:10|389.67|387.67|389.47|387.47|389.67|387.67|389.47|387.47|0
1635460220000|2021-10-28 22:30:20|389.67|387.67|389.67|387.67|389.67|387.67|389.67|387.67|0
1635460230000|2021-10-28 22:30:30|389.47|387.47|389.47|387.47|389.47|387.47|389.47|387.47|0
1635460270000|2021-10-28 22:31:10|389.66|387.66|389.66|387.66|389.66|387.66|389.66|387.66|0
1635460310000|2021-10-28 22:31:50|389.56|387.56|389.47|387.47|389.56|387.56|389.47|387.47|0
1635460330000|2021-10-28 22:32:10|389.27|387.27|389.27|387.27|389.27|387.27|389.27|387.27|0
1635460350000|2021-10-28 22:32:30|389.07|387.07|389.07|387.07|389.07|387.07|389.07|387.07|0
1635460360000|2021-10-28 22:32:40|388.88|386.88|388.88|386.88|389.07|387.07|388.88|386.88|0
1635460390000|2021-10-28 22:33:10|388.68|386.68|388.68|386.68|388.68|386.68|388.68|386.68|0
1635460410000|2021-10-28 22:33:30|388.29|386.29|388.29|386.29|388.38|386.38|388.29|386.29|0
1635460420000|2021-10-28 22:33:40|388.09|386.09|388.29|386.29|388.29|386.29|388.09|386.09|0
1635460430000|2021-10-28 22:33:50|388.09|386.09|388.29|386.29|388.29|386.29|388.09|386.09|0
1635460440000|2021-10-28 22:34:00|388.09|386.09|388.09|386.09|388.09|386.09|388.09|386.09|0
1635460450000|2021-10-28 22:34:10|388.29|386.29|388.29|386.29|388.29|386.29|388.29|386.29|0
1635460460000|2021-10-28 22:34:20|388.38|386.38|388.19|386.19|388.38|386.38|388.09|386.09|0
1635460470000|2021-10-28 22:34:30|388.09|386.09|388.09|386.09|388.19|386.19|388.09|386.09|0
1635460480000|2021-10-28 22:34:40|387.99|385.99|387.99|385.99|387.99|385.99|387.99|385.99|0
1635460490000|2021-10-28 22:34:50|388.09|386.09|387.89|385.89|388.09|386.09|387.89|385.89|0
1635460500000|2021-10-28 22:35:00|387.7|385.7|387.7|385.7|387.7|385.7|387.7|385.7|0
1635460510000|2021-10-28 22:35:10|387.89|385.89|387.7|385.7|387.89|385.89|387.7|385.7|0
1635460530000|2021-10-28 22:35:30|387.5|385.5|387.5|385.5|387.5|385.5|387.5|385.5|0
1635460550000|2021-10-28 22:35:50|387.79|385.79|387.7|385.7|387.79|385.79|387.7|385.7|0
1635460570000|2021-10-28 22:36:10|387.89|385.89|387.89|385.89|387.89|385.89|387.89|385.89|0
1635460590000|2021-10-28 22:36:30|387.7|385.7|387.7|385.7|387.7|385.7|387.7|385.7|0
1635460630000|2021-10-28 22:37:10|387.5|385.5|387.5|385.5|387.5|385.5|387.5|385.5|0
1635460650000|2021-10-28 22:37:30|387.6|385.6|387.5|385.5|387.6|385.6|387.5|385.5|0
1635460680000|2021-10-28 22:38:00|387.3|385.3|387.3|385.3|387.3|385.3|387.3|385.3|0
1635460690000|2021-10-28 22:38:10|387.11|385.11|387.11|385.11|387.11|385.11|387.11|385.11|0
1635460700000|2021-10-28 22:38:20|386.91|384.91|387.11|385.11|387.11|385.11|386.91|384.91|0
1635460730000|2021-10-28 22:38:50|387.01|385.01|387.11|385.11|387.11|385.11|387.01|385.01|0
1635460740000|2021-10-28 22:39:00|386.52|384.52|386.52|384.52|386.52|384.52|386.52|384.52|0
1635460750000|2021-10-28 22:39:10|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|0
1635460760000|2021-10-28 22:39:20|386.91|384.91|386.91|384.91|386.91|384.91|386.91|384.91|0
1635460770000|2021-10-28 22:39:30|387.11|385.11|386.91|384.91|387.11|385.11|386.91|384.91|0
1635460780000|2021-10-28 22:39:40|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|0
1635460800000|2021-10-28 22:40:00|386.61|384.61|386.52|384.52|386.61|384.61|386.52|384.52|0
1635460820000|2021-10-28 22:40:20|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|0
1635460840000|2021-10-28 22:40:40|386.71|384.71|386.71|384.71|386.71|384.71|386.71|384.71|0
1635460850000|2021-10-28 22:40:50|386.52|384.52|386.52|384.52|386.52|384.52|386.52|384.52|0
1635460870000|2021-10-28 22:41:10|386.71|384.71|386.91|384.91|386.91|384.91|386.71|384.71|0
1635460890000|2021-10-28 22:41:30|386.71|384.71|386.71|384.71|386.71|384.71|386.71|384.71|0
1635460900000|2021-10-28 22:41:40|386.13|384.13|386.32|384.32|386.32|384.32|386.13|384.13|0
1635460920000|2021-10-28 22:42:00|386.13|384.13|385.93|383.93|386.13|384.13|385.93|383.93|0
1635460930000|2021-10-28 22:42:10|386.13|384.13|386.13|384.13|386.13|384.13|386.13|384.13|0
1635460940000|2021-10-28 22:42:20|385.93|383.93|385.93|383.93|385.93|383.93|385.93|383.93|0
1635460950000|2021-10-28 22:42:30|386.13|384.13|385.93|383.93|386.13|384.13|385.93|383.93|0
1635460960000|2021-10-28 22:42:40|386.13|384.13|386.13|384.13|386.13|384.13|386.13|384.13|0
1635460980000|2021-10-28 22:43:00|385.93|383.93|385.93|383.93|385.93|383.93|385.93|383.93|0
1635460990000|2021-10-28 22:43:10|386.13|384.13|386.13|384.13|386.13|384.13|386.13|384.13|0
1635461000000|2021-10-28 22:43:20|385.93|383.93|385.93|383.93|385.93|383.93|385.93|383.93|0
1635461010000|2021-10-28 22:43:30|385.73|383.73|385.73|383.73|385.73|383.73|385.73|383.73|0
1635461020000|2021-10-28 22:43:40|386.13|384.13|385.93|383.93|386.13|384.13|385.93|383.93|0
1635461070000|2021-10-28 22:44:30|385.73|383.73|385.73|383.73|385.73|383.73|385.73|383.73|0
1635461100000|2021-10-28 22:45:00|386.12|384.12|386.12|384.12|386.12|384.12|386.02|384.02|0
1635461110000|2021-10-28 22:45:10|386.32|384.32|386.32|384.32|386.32|384.32|386.22|384.22|0
1635461120000|2021-10-28 22:45:20|386.22|384.22|386.32|384.32|386.32|384.32|386.22|384.22|0
1635461130000|2021-10-28 22:45:30|386.52|384.52|386.52|384.52|386.52|384.52|386.52|384.52|0
1635461140000|2021-10-28 22:45:40|386.71|384.71|386.52|384.52|386.71|384.71|386.52|384.52|0
1635461150000|2021-10-28 22:45:50|386.41|384.41|386.52|384.52|386.52|384.52|386.41|384.41|0
1635461190000|2021-10-28 22:46:30|386.71|384.71|386.52|384.52|386.71|384.71|386.52|384.52|0
1635461230000|2021-10-28 22:47:10|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461270000|2021-10-28 22:47:50|386.52|384.52|386.52|384.52|386.52|384.52|386.52|384.52|0
1635461280000|2021-10-28 22:48:00|386.51|384.51|386.41|384.41|386.51|384.51|386.41|384.41|0
1635461290000|2021-10-28 22:48:10|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461300000|2021-10-28 22:48:20|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461320000|2021-10-28 22:48:40|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461360000|2021-10-28 22:49:20|386.12|384.12|386.32|384.32|386.32|384.32|386.12|384.12|0
1635461400000|2021-10-28 22:50:00|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461420000|2021-10-28 22:50:20|386.41|384.41|386.32|384.32|386.41|384.41|386.32|384.32|0
1635461430000|2021-10-28 22:50:30|386.51|384.51|386.71|384.71|386.71|384.71|386.51|384.51|0
1635461440000|2021-10-28 22:50:40|386.51|384.51|386.71|384.71|386.71|384.71|386.51|384.51|0
1635461450000|2021-10-28 22:50:50|386.91|384.91|386.91|384.91|386.91|384.91|386.91|384.91|0
1635461490000|2021-10-28 22:51:30|386.8|384.8|386.71|384.71|386.8|384.8|386.71|384.71|0
1635461500000|2021-10-28 22:51:40|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461510000|2021-10-28 22:51:50|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461520000|2021-10-28 22:52:00|386.41|384.41|386.51|384.51|386.51|384.51|386.32|384.32|0
1635461530000|2021-10-28 22:52:10|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461540000|2021-10-28 22:52:20|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461590000|2021-10-28 22:53:10|386.32|384.32|386.12|384.12|386.32|384.32|386.12|384.12|0
1635461600000|2021-10-28 22:53:20|385.92|383.92|386.12|384.12|386.12|384.12|385.92|383.92|0
1635461640000|2021-10-28 22:54:00|385.92|383.92|385.92|383.92|385.92|383.92|385.92|383.92|0
1635461660000|2021-10-28 22:54:20|386.12|384.12|386.12|384.12|386.12|384.12|386.02|384.02|0
1635461680000|2021-10-28 22:54:40|386.32|384.32|386.51|384.51|386.51|384.51|386.32|384.32|0
1635461690000|2021-10-28 22:54:50|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1635461720000|2021-10-28 22:55:20|386.12|384.12|386.12|384.12|386.12|384.12|386.12|384.12|0
1635461730000|2021-10-28 22:55:30|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635461740000|2021-10-28 22:55:40|386.12|384.12|386.12|384.12|386.12|384.12|386.12|384.12|0
1635461770000|2021-10-28 22:56:10|385.92|383.92|385.92|383.92|385.92|383.92|385.92|383.92|0
1635461800000|2021-10-28 22:56:40|386.12|384.12|386.12|384.12|386.12|384.12|386.12|384.12|0
1635461820000|2021-10-28 22:57:00|386.31|384.31|386.51|384.51|386.51|384.51|386.31|384.31|0
1635461830000|2021-10-28 22:57:10|386.6|384.6|386.6|384.6|386.6|384.6|386.6|384.6|0
1635461840000|2021-10-28 22:57:20|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461850000|2021-10-28 22:57:30|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635461860000|2021-10-28 22:57:40|386.41|384.41|386.71|384.71|386.71|384.71|386.41|384.41|0
1635461870000|2021-10-28 22:57:50|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461880000|2021-10-28 22:58:00|386.31|384.31|386.71|384.71|386.71|384.71|386.31|384.31|0
1635461890000|2021-10-28 22:58:10|386.9|384.9|386.9|384.9|386.9|384.9|386.9|384.9|0
1635461910000|2021-10-28 22:58:30|386.71|384.71|386.8|384.8|386.8|384.8|386.71|384.71|0
1635461920000|2021-10-28 22:58:40|386.9|384.9|386.9|384.9|386.9|384.9|386.9|384.9|0
1635461930000|2021-10-28 22:58:50|386.8|384.8|386.8|384.8|386.8|384.8|386.7|384.7|0
1635461940000|2021-10-28 22:59:00|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635461960000|2021-10-28 22:59:20|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635461970000|2021-10-28 22:59:30|386.7|384.7|386.51|384.51|386.7|384.7|386.51|384.51|0
1635462000000|2021-10-28 23:00:00|386.31|384.31|386.51|384.51|386.51|384.51|386.12|384.12|0
1635462010000|2021-10-28 23:00:10|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462030000|2021-10-28 23:00:30|386.6|384.6|386.6|384.6|386.6|384.6|386.6|384.6|0
1635462040000|2021-10-28 23:00:40|386.7|384.7|386.51|384.51|386.7|384.7|386.51|384.51|0
1635462050000|2021-10-28 23:00:50|386.31|384.31|386.51|384.51|386.51|384.51|386.31|384.31|0
1635462070000|2021-10-28 23:01:10|386.41|384.41|386.51|384.51|386.51|384.51|386.31|384.31|0
1635462100000|2021-10-28 23:01:40|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462110000|2021-10-28 23:01:50|386.9|384.9|386.9|384.9|386.9|384.9|386.9|384.9|0
1635462130000|2021-10-28 23:02:10|386.7|384.7|386.51|384.51|386.7|384.7|386.51|384.51|0
1635462150000|2021-10-28 23:02:30|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462170000|2021-10-28 23:02:50|386.8|384.8|386.9|384.9|386.9|384.9|386.8|384.8|0
1635462180000|2021-10-28 23:03:00|386.99|384.99|387.09|385.09|387.09|385.09|386.99|384.99|0
1635462200000|2021-10-28 23:03:20|387.29|385.29|387.29|385.29|387.29|385.29|387.29|385.29|0
1635462210000|2021-10-28 23:03:30|387.09|385.09|387.09|385.09|387.09|385.09|386.9|384.9|0
1635462220000|2021-10-28 23:03:40|386.99|384.99|386.9|384.9|386.99|384.99|386.9|384.9|0
1635462230000|2021-10-28 23:03:50|387.09|385.09|387.09|385.09|387.09|385.09|387.09|385.09|0
1635462240000|2021-10-28 23:04:00|386.9|384.9|386.9|384.9|386.9|384.9|386.9|384.9|0
1635462270000|2021-10-28 23:04:30|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462290000|2021-10-28 23:04:50|386.9|384.9|386.7|384.7|386.9|384.9|386.7|384.7|0
1635462300000|2021-10-28 23:05:00|386.9|384.9|386.8|384.8|386.9|384.9|386.8|384.8|0
1635462310000|2021-10-28 23:05:10|386.9|384.9|386.7|384.7|386.9|384.9|386.7|384.7|0
1635462320000|2021-10-28 23:05:20|386.51|384.51|386.31|384.31|386.51|384.51|386.31|384.31|0
1635462330000|2021-10-28 23:05:30|386.51|384.51|386.51|384.51|386.51|384.51|386.51|384.51|0
1635462340000|2021-10-28 23:05:40|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635462350000|2021-10-28 23:05:50|386.21|384.21|386.21|384.21|386.21|384.21|386.11|384.11|0
1635462360000|2021-10-28 23:06:00|386.11|384.11|386.11|384.11|386.11|384.11|386.11|384.11|0
1635462370000|2021-10-28 23:06:10|385.92|383.92|385.82|383.82|385.92|383.92|385.82|383.82|0
1635462380000|2021-10-28 23:06:20|385.92|383.92|385.72|383.72|385.92|383.92|385.72|383.72|0
1635462390000|2021-10-28 23:06:30|385.62|383.62|385.72|383.72|385.72|383.72|385.62|383.62|0
1635462400000|2021-10-28 23:06:40|385.53|383.53|385.92|383.92|385.92|383.92|385.53|383.53|0
1635462410000|2021-10-28 23:06:50|385.82|383.82|385.92|383.92|385.92|383.92|385.82|383.82|0
1635462430000|2021-10-28 23:07:10|386.11|384.11|386.11|384.11|386.11|384.11|386.11|384.11|0
1635462440000|2021-10-28 23:07:20|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635462450000|2021-10-28 23:07:30|386.5|384.5|386.7|384.7|386.7|384.7|386.5|384.5|0
1635462460000|2021-10-28 23:07:40|386.5|384.5|386.7|384.7|386.7|384.7|386.5|384.5|0
1635462470000|2021-10-28 23:07:50|386.79|384.79|386.9|384.9|386.9|384.9|386.79|384.79|0
1635462480000|2021-10-28 23:08:00|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462490000|2021-10-28 23:08:10|386.9|384.9|386.9|384.9|386.9|384.9|386.9|384.9|0
1635462500000|2021-10-28 23:08:20|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462510000|2021-10-28 23:08:30|386.5|384.5|386.5|384.5|386.7|384.7|386.5|384.5|0
1635462520000|2021-10-28 23:08:40|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462530000|2021-10-28 23:08:50|386.9|384.9|386.7|384.7|386.9|384.9|386.7|384.7|0
1635462540000|2021-10-28 23:09:00|386.5|384.5|386.31|384.31|386.5|384.5|386.31|384.31|0
1635462550000|2021-10-28 23:09:10|386.11|384.11|386.31|384.31|386.31|384.31|386.11|384.11|0
1635462570000|2021-10-28 23:09:30|386.4|384.4|386.5|384.5|386.5|384.5|386.4|384.4|0
1635462580000|2021-10-28 23:09:40|386.31|384.31|386.11|384.11|386.31|384.31|386.11|384.11|0
1635462590000|2021-10-28 23:09:50|386.21|384.21|386.31|384.31|386.31|384.31|386.21|384.21|0
1635462600000|2021-10-28 23:10:00|386.2|384.2|386.2|384.2|386.2|384.2|386.2|384.2|0
1635462610000|2021-10-28 23:10:10|386.11|384.11|386.31|384.31|386.31|384.31|386.11|384.11|0
1635462620000|2021-10-28 23:10:20|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|0
1635462630000|2021-10-28 23:10:30|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635462640000|2021-10-28 23:10:40|386.11|384.11|386.11|384.11|386.11|384.11|386.11|384.11|0
1635462650000|2021-10-28 23:10:50|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635462660000|2021-10-28 23:11:00|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|0
1635462670000|2021-10-28 23:11:10|386.4|384.4|386.5|384.5|386.5|384.5|386.31|384.31|0
1635462680000|2021-10-28 23:11:20|386.31|384.31|386.5|384.5|386.5|384.5|386.31|384.31|0
1635462690000|2021-10-28 23:11:30|386.4|384.4|386.5|384.5|386.5|384.5|386.4|384.4|0
1635462720000|2021-10-28 23:12:00|386.6|384.6|386.5|384.5|386.6|384.6|386.5|384.5|0
1635462740000|2021-10-28 23:12:20|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1635462750000|2021-10-28 23:12:30|386.11|384.11|386.31|384.31|386.31|384.31|386.11|384.11|0
1635462760000|2021-10-28 23:12:40|386.4|384.4|386.5|384.5|386.5|384.5|386.31|384.31|0
1635462770000|2021-10-28 23:12:50|386.6|384.6|386.7|384.7|386.7|384.7|386.6|384.6|0
1635462780000|2021-10-28 23:13:00|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|0
1635462790000|2021-10-28 23:13:10|386.6|384.6|386.7|384.7|386.7|384.7|386.6|384.6|0
1635462800000|2021-10-28 23:13:20|386.5|384.5|386.6|384.6|386.7|384.7|386.5|384.5|0
1635462810000|2021-10-28 23:13:30|386.7|384.7|386.59|384.59|386.7|384.7|386.59|384.59|0
1635462820000|2021-10-28 23:13:40|386.5|384.5|386.7|384.7|386.7|384.7|386.5|384.5|0
1635462840000|2021-10-28 23:14:00|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|0
1635462860000|2021-10-28 23:14:20|386.79|384.79|386.7|384.7|386.89|384.89|386.7|384.7|0
1635462890000|2021-10-28 23:14:50|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|0
1635462900000|2021-10-28 23:15:00|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1635462910000|2021-10-28 23:15:10|386.5|384.5|386.3|384.3|386.5|384.5|386.3|384.3|0
1635462920000|2021-10-28 23:15:20|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|0
1635462940000|2021-10-28 23:15:40|386.3|384.3|386.11|384.11|386.3|384.3|386.11|384.11|0
1635462950000|2021-10-28 23:15:50|385.91|383.91|385.72|383.72|385.91|383.91|385.72|383.72|0
1635462970000|2021-10-28 23:16:10|385.81|383.81|385.81|383.81|385.81|383.81|385.81|383.81|0
1635462980000|2021-10-28 23:16:20|385.91|383.91|385.91|383.91|385.91|383.91|385.91|383.91|0
1635462990000|2021-10-28 23:16:30|385.72|383.72|385.72|383.72|385.72|383.72|385.72|383.72|0
1635463010000|2021-10-28 23:16:50|385.61|383.61|385.61|383.61|385.61|383.61|385.61|383.61|0
1635463020000|2021-10-28 23:17:00|385.52|383.52|385.52|383.52|385.52|383.52|385.52|383.52|0
1635463030000|2021-10-28 23:17:10|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|0
1635463040000|2021-10-28 23:17:20|385.52|383.52|385.52|383.52|385.52|383.52|385.52|383.52|0
1635463060000|2021-10-28 23:17:40|385.32|383.32|385.32|383.32|385.32|383.32|385.22|383.22|0
1635463090000|2021-10-28 23:18:10|385.22|383.22|385.32|383.32|385.32|383.32|385.22|383.22|0
1635463120000|2021-10-28 23:18:40|385.42|383.42|385.42|383.42|385.42|383.42|385.42|383.42|0
1635463130000|2021-10-28 23:18:50|385.52|383.52|385.42|383.42|385.52|383.52|385.42|383.42|0
1635463140000|2021-10-28 23:19:00|385.52|383.52|385.13|383.13|385.52|383.52|385.13|383.13|0
1635463170000|2021-10-28 23:19:30|384.54|382.54|384.54|382.54|384.54|382.54|384.54|382.54|0
1635463190000|2021-10-28 23:19:50|384.74|382.74|384.74|382.74|384.74|382.74|384.74|382.74|0
1635463210000|2021-10-28 23:20:10|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463220000|2021-10-28 23:20:20|385.13|383.13|385.13|383.13|385.13|383.13|385.13|383.13|0
1635463230000|2021-10-28 23:20:30|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|0
1635463240000|2021-10-28 23:20:40|385.13|383.13|385.13|383.13|385.13|383.13|385.13|383.13|0
1635463250000|2021-10-28 23:20:50|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463260000|2021-10-28 23:21:00|385.02|383.02|385.13|383.13|385.13|383.13|385.02|383.02|0
1635463270000|2021-10-28 23:21:10|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463290000|2021-10-28 23:21:30|385.13|383.13|385.13|383.13|385.13|383.13|385.13|383.13|0
1635463300000|2021-10-28 23:21:40|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|0
1635463310000|2021-10-28 23:21:50|385.52|383.52|385.52|383.52|385.52|383.52|385.52|383.52|0
1635463320000|2021-10-28 23:22:00|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463360000|2021-10-28 23:22:40|385.13|383.13|385.13|383.13|385.13|383.13|385.13|383.13|0
1635463370000|2021-10-28 23:22:50|385.12|383.12|385.12|383.12|385.22|383.22|385.12|383.12|0
1635463390000|2021-10-28 23:23:10|385.22|383.22|385.12|383.12|385.22|383.22|385.12|383.12|0
1635463410000|2021-10-28 23:23:30|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463470000|2021-10-28 23:24:30|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635463490000|2021-10-28 23:24:50|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463510000|2021-10-28 23:25:10|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635463520000|2021-10-28 23:25:20|385.32|383.32|385.22|383.22|385.32|383.32|385.22|383.22|0
1635463530000|2021-10-28 23:25:30|385.32|383.32|385.32|383.32|385.32|383.32|385.12|383.12|0
1635463540000|2021-10-28 23:25:40|384.73|382.73|384.93|382.93|384.93|382.93|384.73|382.73|0
1635463560000|2021-10-28 23:26:00|385.22|383.22|385.22|383.22|385.22|383.22|385.12|383.12|0
1635463570000|2021-10-28 23:26:10|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|0
1635463580000|2021-10-28 23:26:20|385.22|383.22|385.22|383.22|385.22|383.22|385.22|383.22|0
1635463590000|2021-10-28 23:26:30|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|0
1635463600000|2021-10-28 23:26:40|385.51|383.51|385.51|383.51|385.51|383.51|385.51|383.51|0
1635463610000|2021-10-28 23:26:50|385.32|383.32|385.32|383.32|385.32|383.32|384.93|382.93|0
1635463620000|2021-10-28 23:27:00|385.12|383.12|384.93|382.93|385.12|383.12|384.93|382.93|0
1635463640000|2021-10-28 23:27:20|384.73|382.73|384.93|382.93|384.93|382.93|384.73|382.73|0
1635463660000|2021-10-28 23:27:40|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635463680000|2021-10-28 23:28:00|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463720000|2021-10-28 23:28:40|385.02|383.02|385.02|383.02|385.02|383.02|385.02|383.02|0
1635463730000|2021-10-28 23:28:50|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635463740000|2021-10-28 23:29:00|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463750000|2021-10-28 23:29:10|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635463760000|2021-10-28 23:29:20|384.82|382.82|384.82|382.82|384.82|382.82|384.82|382.82|0
1635463770000|2021-10-28 23:29:30|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|0
1635463790000|2021-10-28 23:29:50|385.02|383.02|384.93|382.93|385.02|383.02|384.93|382.93|0
1635463800000|2021-10-28 23:30:00|384.73|382.73|384.93|382.93|384.93|382.93|384.73|382.73|0
1635463830000|2021-10-28 23:30:30|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635463850000|2021-10-28 23:30:50|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635463860000|2021-10-28 23:31:00|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635463870000|2021-10-28 23:31:10|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|0
1635463880000|2021-10-28 23:31:20|384.73|382.73|384.92|382.92|384.92|382.92|384.73|382.73|0
1635463890000|2021-10-28 23:31:30|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635463900000|2021-10-28 23:31:40|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|0
1635463920000|2021-10-28 23:32:00|384.34|382.34|384.53|382.53|384.53|382.53|384.34|382.34|0
1635463940000|2021-10-28 23:32:20|384.73|382.73|384.92|382.92|384.92|382.92|384.73|382.73|0
1635463960000|2021-10-28 23:32:40|385.02|383.02|384.92|382.92|385.02|383.02|384.92|382.92|0
1635463980000|2021-10-28 23:33:00|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635463990000|2021-10-28 23:33:10|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|0
1635464010000|2021-10-28 23:33:30|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464020000|2021-10-28 23:33:40|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635464030000|2021-10-28 23:33:50|385.31|383.31|385.12|383.12|385.31|383.31|385.12|383.12|0
1635464070000|2021-10-28 23:34:30|385.21|383.21|385.31|383.31|385.31|383.31|385.21|383.21|0
1635464110000|2021-10-28 23:35:10|385.12|383.12|384.92|382.92|385.12|383.12|384.92|382.92|0
1635464120000|2021-10-28 23:35:20|385.12|383.12|384.92|382.92|385.12|383.12|384.92|382.92|0
1635464130000|2021-10-28 23:35:30|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635464140000|2021-10-28 23:35:40|384.92|382.92|384.73|382.73|384.92|382.92|384.73|382.73|0
1635464160000|2021-10-28 23:36:00|384.92|382.92|384.92|382.92|385.02|383.02|384.92|382.92|0
1635464170000|2021-10-28 23:36:10|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635464180000|2021-10-28 23:36:20|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464200000|2021-10-28 23:36:40|385.02|383.02|385.02|383.02|385.02|383.02|385.02|383.02|0
1635464210000|2021-10-28 23:36:50|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635464230000|2021-10-28 23:37:10|385.02|383.02|385.02|383.02|385.02|383.02|385.02|383.02|0
1635464240000|2021-10-28 23:37:20|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464250000|2021-10-28 23:37:30|384.82|382.82|384.92|382.92|384.92|382.92|384.73|382.73|0
1635464270000|2021-10-28 23:37:50|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1635464310000|2021-10-28 23:38:30|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1635464320000|2021-10-28 23:38:40|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464330000|2021-10-28 23:38:50|385.12|383.12|385.12|383.12|385.12|383.12|384.92|382.92|0
1635464340000|2021-10-28 23:39:00|384.92|382.92|385.12|383.12|385.12|383.12|384.92|382.92|0
1635464360000|2021-10-28 23:39:20|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464400000|2021-10-28 23:40:00|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1635464420000|2021-10-28 23:40:20|385.01|383.01|385.12|383.12|385.12|383.12|384.92|382.92|0
1635464430000|2021-10-28 23:40:30|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|0
1635464460000|2021-10-28 23:41:00|384.72|382.72|384.53|382.53|384.72|382.72|384.53|382.53|0
1635464480000|2021-10-28 23:41:20|384.92|382.92|384.92|382.92|384.92|382.92|384.82|382.82|0
1635464490000|2021-10-28 23:41:30|384.82|382.82|384.72|382.72|384.82|382.82|384.72|382.72|0
1635464500000|2021-10-28 23:41:40|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|0
1635464510000|2021-10-28 23:41:50|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1635464520000|2021-10-28 23:42:00|384.62|382.62|384.53|382.53|384.62|382.62|384.53|382.53|0
1635464530000|2021-10-28 23:42:10|384.33|382.33|384.53|382.53|384.53|382.53|384.33|382.33|0
1635464550000|2021-10-28 23:42:30|384.43|382.43|384.53|382.53|384.72|382.72|384.43|382.43|0
1635464570000|2021-10-28 23:42:50|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1635464590000|2021-10-28 23:43:10|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|0
1635464620000|2021-10-28 23:43:40|384.42|382.42|384.53|382.53|384.53|382.53|384.42|382.42|0
1635464630000|2021-10-28 23:43:50|384.62|382.62|384.53|382.53|384.62|382.62|384.53|382.53|0
1635464640000|2021-10-28 23:44:00|384.62|382.62|384.72|382.72|384.72|382.72|384.62|382.62|0
1635464660000|2021-10-28 23:44:20|384.92|382.92|384.72|382.72|384.92|382.92|384.72|382.72|0
1635464700000|2021-10-28 23:45:00|384.33|382.33|384.53|382.53|384.53|382.53|384.33|382.33|0
1635464710000|2021-10-28 23:45:10|384.42|382.42|384.62|382.62|384.62|382.62|384.42|382.42|0
1635464720000|2021-10-28 23:45:20|384.53|382.53|384.72|382.72|384.72|382.72|384.53|382.53|0
1635464740000|2021-10-28 23:45:40|384.53|382.53|384.62|382.62|384.62|382.62|384.53|382.53|0
1635464750000|2021-10-28 23:45:50|384.53|382.53|384.72|382.72|384.72|382.72|384.53|382.53|0
1635464790000|2021-10-28 23:46:30|384.92|382.92|384.92|382.92|384.92|382.92|384.81|382.81|0
1635464810000|2021-10-28 23:46:50|385.11|383.11|385.11|383.11|385.11|383.11|385.11|383.11|0
1635464820000|2021-10-28 23:47:00|385.31|383.31|385.5|383.5|385.5|383.5|385.31|383.31|0
1635464830000|2021-10-28 23:47:10|385.4|383.4|385.31|383.31|385.4|383.4|385.31|383.31|0
1635464840000|2021-10-28 23:47:20|385.5|383.5|385.5|383.5|385.5|383.5|385.5|383.5|0
1635464850000|2021-10-28 23:47:30|385.31|383.31|385.4|383.4|385.4|383.4|385.31|383.31|0
1635464860000|2021-10-28 23:47:40|385.5|383.5|385.7|383.7|385.7|383.7|385.5|383.5|0
1635464870000|2021-10-28 23:47:50|385.89|383.89|385.7|383.7|385.89|383.89|385.7|383.7|0
1635464880000|2021-10-28 23:48:00|385.5|383.5|385.31|383.31|385.5|383.5|385.31|383.31|0
1635464890000|2021-10-28 23:48:10|385.4|383.4|385.31|383.31|385.5|383.5|385.31|383.31|0
1635464900000|2021-10-28 23:48:20|385.5|383.5|385.5|383.5|385.5|383.5|385.5|383.5|0
1635464910000|2021-10-28 23:48:30|385.31|383.31|385.31|383.31|385.4|383.4|385.31|383.31|0
1635464920000|2021-10-28 23:48:40|385.4|383.4|385.31|383.31|385.4|383.4|385.31|383.31|0
1635464930000|2021-10-28 23:48:50|385.4|383.4|385.4|383.4|385.4|383.4|385.31|383.31|0
1635464940000|2021-10-28 23:49:00|385.5|383.5|385.5|383.5|385.5|383.5|385.5|383.5|0
1635464950000|2021-10-28 23:49:10|385.7|383.7|385.7|383.7|385.7|383.7|385.7|383.7|0
1635464980000|2021-10-28 23:49:40|385.79|383.79|385.89|383.89|385.89|383.89|385.79|383.79|0
1635465000000|2021-10-28 23:50:00|386.09|384.09|386.09|384.09|386.09|384.09|386.09|384.09|0
1635465010000|2021-10-28 23:50:10|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465020000|2021-10-28 23:50:20|386.48|384.48|386.48|384.48|386.68|384.68|386.48|384.48|0
1635465030000|2021-10-28 23:50:30|386.68|384.68|386.48|384.48|386.68|384.68|386.48|384.48|0
1635465070000|2021-10-28 23:51:10|386.28|384.28|386.48|384.48|386.48|384.48|386.28|384.28|0
1635465080000|2021-10-28 23:51:20|386.38|384.38|386.28|384.28|386.38|384.38|386.28|384.28|0
1635465090000|2021-10-28 23:51:30|386.48|384.48|386.38|384.38|386.48|384.48|386.28|384.28|0
1635465100000|2021-10-28 23:51:40|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465110000|2021-10-28 23:51:50|386.48|384.48|386.48|384.48|386.48|384.48|386.48|384.48|0
1635465120000|2021-10-28 23:52:00|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465130000|2021-10-28 23:52:10|386.48|384.48|386.28|384.28|386.48|384.48|386.28|384.28|0
1635465140000|2021-10-28 23:52:20|386.38|384.38|386.28|384.28|386.38|384.38|386.28|384.28|0
1635465150000|2021-10-28 23:52:30|386.09|384.09|386.09|384.09|386.18|384.18|386.09|384.09|0
1635465160000|2021-10-28 23:52:40|386.28|384.28|386.09|384.09|386.28|384.28|386.09|384.09|0
1635465170000|2021-10-28 23:52:50|385.99|383.99|385.99|383.99|385.99|383.99|385.99|383.99|0
1635465180000|2021-10-28 23:53:00|386.09|384.09|386.18|384.18|386.18|384.18|386.09|384.09|0
1635465190000|2021-10-28 23:53:10|386.09|384.09|386.18|384.18|386.18|384.18|386.09|384.09|0
1635465200000|2021-10-28 23:53:20|386.09|384.09|386.09|384.09|386.09|384.09|386.09|384.09|0
1635465240000|2021-10-28 23:54:00|386.18|384.18|386.28|384.28|386.28|384.28|386.18|384.18|0
1635465250000|2021-10-28 23:54:10|386.18|384.18|386.09|384.09|386.28|384.28|386.09|384.09|0
1635465280000|2021-10-28 23:54:40|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465310000|2021-10-28 23:55:10|386.09|384.09|386.28|384.28|386.28|384.28|386.09|384.09|0
1635465320000|2021-10-28 23:55:20|386.09|384.09|386.09|384.09|386.09|384.09|386.09|384.09|0
1635465340000|2021-10-28 23:55:40|386.18|384.18|386.09|384.09|386.18|384.18|386.09|384.09|0
1635465350000|2021-10-28 23:55:50|386.28|384.28|386.38|384.38|386.38|384.38|386.28|384.28|0
1635465360000|2021-10-28 23:56:00|386.48|384.48|386.48|384.48|386.48|384.48|386.48|384.48|0
1635465400000|2021-10-28 23:56:40|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|0
1635465410000|2021-10-28 23:56:50|386.48|384.48|386.48|384.48|386.48|384.48|386.48|384.48|0
1635465420000|2021-10-28 23:57:00|386.08|384.08|385.89|383.89|386.08|384.08|385.89|383.89|0
1635465430000|2021-10-28 23:57:10|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|0
1635465450000|2021-10-28 23:57:30|385.98|383.98|386.08|384.08|386.08|384.08|385.89|383.89|0
1635465480000|2021-10-28 23:58:00|385.89|383.89|386.08|384.08|386.08|384.08|385.89|383.89|0
1635465570000|2021-10-28 23:59:30|385.89|383.89|386.08|384.08|386.08|384.08|385.89|383.89|0
1635465580000|2021-10-28 23:59:40|386.28|384.28|385.89|383.89|386.28|384.28|385.89|383.89|0
1635465600000|2021-10-29 00:00:00|386.28|384.28|385.69|383.69|386.28|384.28|385.69|383.69|0
1635465610000|2021-10-29 00:00:10|385.3|383.3|386.08|384.08|386.08|384.08|385.3|383.3|0
1635465620000|2021-10-29 00:00:20|386.28|384.28|386.67|384.67|386.67|384.67|386.28|384.28|0
1635465630000|2021-10-29 00:00:30|386.47|384.47|386.67|384.67|386.67|384.67|386.47|384.47|0
1635465640000|2021-10-29 00:00:40|386.47|384.47|386.47|384.47|386.47|384.47|386.47|384.47|0
1635465650000|2021-10-29 00:00:50|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465660000|2021-10-29 00:01:00|386.47|384.47|387.06|385.06|387.06|385.06|386.47|384.47|0
1635465670000|2021-10-29 00:01:10|386.87|384.87|386.87|384.87|386.87|384.87|386.87|384.87|0
1635465680000|2021-10-29 00:01:20|387.06|385.06|387.26|385.26|387.26|385.26|387.06|385.06|0
1635465690000|2021-10-29 00:01:30|387.06|385.06|387.26|385.26|387.26|385.26|387.06|385.06|0
1635465700000|2021-10-29 00:01:40|387.06|385.06|387.45|385.45|387.45|385.45|387.06|385.06|0
1635465710000|2021-10-29 00:01:50|387.65|385.65|387.26|385.26|387.65|385.65|387.26|385.26|0
1635465720000|2021-10-29 00:02:00|387.45|385.45|387.06|385.06|387.45|385.45|387.06|385.06|0
1635465730000|2021-10-29 00:02:10|386.87|384.87|386.87|384.87|386.87|384.87|386.87|384.87|0
1635465740000|2021-10-29 00:02:20|386.96|384.96|386.67|384.67|386.96|384.96|386.67|384.67|0
1635465750000|2021-10-29 00:02:30|386.47|384.47|386.47|384.47|386.47|384.47|386.47|384.47|0
1635465760000|2021-10-29 00:02:40|386.57|384.57|386.57|384.57|386.57|384.57|386.57|384.57|0
1635465770000|2021-10-29 00:02:50|386.67|384.67|386.47|384.47|386.67|384.67|386.47|384.47|0
1635465780000|2021-10-29 00:03:00|386.37|384.37|386.76|384.76|386.76|384.76|386.37|384.37|0
1635465790000|2021-10-29 00:03:10|386.67|384.67|386.67|384.67|386.87|384.87|386.67|384.67|0
1635465800000|2021-10-29 00:03:20|386.76|384.76|387.06|385.06|387.26|385.26|386.76|384.76|0
1635465810000|2021-10-29 00:03:30|386.96|384.96|386.47|384.47|386.96|384.96|386.47|384.47|0
1635465820000|2021-10-29 00:03:40|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|0
1635465830000|2021-10-29 00:03:50|386.08|384.08|386.28|384.28|386.28|384.28|386.08|384.08|0
1635465840000|2021-10-29 00:04:00|386.47|384.47|386.28|384.28|386.47|384.47|386.28|384.28|0
1635465850000|2021-10-29 00:04:10|386.08|384.08|386.28|384.28|386.28|384.28|386.08|384.08|0
1635465860000|2021-10-29 00:04:20|386.08|384.08|386.08|384.08|386.08|384.08|385.89|383.89|0
1635465870000|2021-10-29 00:04:30|386.17|384.17|386.28|384.28|386.28|384.28|386.08|384.08|0
1635465900000|2021-10-29 00:05:00|386.47|384.47|386.47|384.47|386.47|384.47|386.37|384.37|0
1635465910000|2021-10-29 00:05:10|386.28|384.28|386.08|384.08|386.28|384.28|386.08|384.08|0
1635465920000|2021-10-29 00:05:20|385.88|383.88|385.78|383.78|385.88|383.88|385.78|383.78|0
1635465930000|2021-10-29 00:05:30|385.69|383.69|385.3|383.3|385.69|383.69|385.3|383.3|0
1635465940000|2021-10-29 00:05:40|385.1|383.1|385.3|383.3|385.3|383.3|385.1|383.1|0
1635465950000|2021-10-29 00:05:50|385.2|383.2|385.3|383.3|385.3|383.3|385.1|383.1|0
1635465960000|2021-10-29 00:06:00|385.1|383.1|385.69|383.69|385.69|383.69|385.1|383.1|0
1635465970000|2021-10-29 00:06:10|385.88|383.88|385.88|383.88|385.88|383.88|385.69|383.69|0
1635465980000|2021-10-29 00:06:20|385.78|383.78|385.69|383.69|385.88|383.88|385.69|383.69|0
1635465990000|2021-10-29 00:06:30|385.49|383.49|385.49|383.49|385.49|383.49|385.49|383.49|0
1635466000000|2021-10-29 00:06:40|385.69|383.69|385.69|383.69|385.69|383.69|385.69|383.69|0
1635466010000|2021-10-29 00:06:50|385.49|383.49|385.1|383.1|385.49|383.49|385.1|383.1|0
1635466020000|2021-10-29 00:07:00|385.3|383.3|385.3|383.3|385.3|383.3|385.3|383.3|0
1635466030000|2021-10-29 00:07:10|385.39|383.39|385.3|383.3|385.39|383.39|385.3|383.3|0
1635466040000|2021-10-29 00:07:20|385.1|383.1|385.3|383.3|385.3|383.3|385.1|383.1|0
1635466050000|2021-10-29 00:07:30|385.49|383.49|385.49|383.49|385.49|383.49|385.49|383.49|0
1635466060000|2021-10-29 00:07:40|385.59|383.59|385.88|383.88|385.88|383.88|385.59|383.59|0
1635466070000|2021-10-29 00:07:50|385.69|383.69|385.78|383.78|385.78|383.78|385.69|383.69|0
1635466080000|2021-10-29 00:08:00|385.88|383.88|385.88|383.88|385.88|383.88|385.88|383.88|0
1635466090000|2021-10-29 00:08:10|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|0
1635466100000|2021-10-29 00:08:20|386.27|384.27|386.47|384.47|386.47|384.47|386.27|384.27|0
1635466110000|2021-10-29 00:08:30|386.27|384.27|386.27|384.27|386.27|384.27|386.27|384.27|0
1635466120000|2021-10-29 00:08:40|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|0
1635466130000|2021-10-29 00:08:50|386.27|384.27|386.27|384.27|386.27|384.27|386.27|384.27|0
1635466140000|2021-10-29 00:09:00|386.47|384.47|386.47|384.47|386.47|384.47|386.47|384.47|0
1635466150000|2021-10-29 00:09:10|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|0
1635466160000|2021-10-29 00:09:20|386.86|384.86|386.86|384.86|386.86|384.86|386.86|384.86|0
1635466170000|2021-10-29 00:09:30|386.67|384.67|386.86|384.86|386.86|384.86|386.67|384.67|0
1635466180000|2021-10-29 00:09:40|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|0
1635466200000|2021-10-29 00:10:00|386.86|384.86|386.86|384.86|386.86|384.86|386.86|384.86|0
1635466210000|2021-10-29 00:10:10|386.67|384.67|386.47|384.47|386.67|384.67|386.47|384.47|0
1635466220000|2021-10-29 00:10:20|386.27|384.27|386.47|384.47|386.47|384.47|386.27|384.27|0
1635466230000|2021-10-29 00:10:30|386.27|384.27|386.47|384.47|386.47|384.47|386.27|384.27|0
1635466250000|2021-10-29 00:10:50|386.27|384.27|386.47|384.47|386.47|384.47|386.27|384.27|0
1635466260000|2021-10-29 00:11:00|386.27|384.27|386.27|384.27|386.27|384.27|386.27|384.27|0
1635466270000|2021-10-29 00:11:10|386.08|384.08|385.88|383.88|386.08|384.08|385.88|383.88|0
1635466280000|2021-10-29 00:11:20|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|0
1635466290000|2021-10-29 00:11:30|385.88|383.88|385.69|383.69|385.88|383.88|385.69|383.69|0
1635466300000|2021-10-29 00:11:40|385.49|383.49|385.29|383.29|385.49|383.49|385.29|383.29|0
1635466310000|2021-10-29 00:11:50|385.39|383.39|385.39|383.39|385.39|383.39|385.39|383.39|0
1635466320000|2021-10-29 00:12:00|385.29|383.29|385.29|383.29|385.29|383.29|385.29|383.29|0
1635466330000|2021-10-29 00:12:10|385.1|383.1|384.9|382.9|385.1|383.1|384.9|382.9|0
1635466340000|2021-10-29 00:12:20|385.1|383.1|385.1|383.1|385.1|383.1|385.1|383.1|0
1635466350000|2021-10-29 00:12:30|384.9|382.9|384.71|382.71|385|383|384.71|382.71|0
1635466370000|2021-10-29 00:12:50|384.51|382.51|384.51|382.51|384.51|382.51|384.51|382.51|0
1635466380000|2021-10-29 00:13:00|384.71|382.71|384.9|382.9|384.9|382.9|384.71|382.71|0
1635466390000|2021-10-29 00:13:10|385.19|383.19|385.1|383.1|385.19|383.19|385.1|383.1|0
1635466410000|2021-10-29 00:13:30|385.29|383.29|384.9|382.9|385.29|383.29|384.9|382.9|0
1635466420000|2021-10-29 00:13:40|384.8|382.8|384.9|382.9|385|383|384.8|382.8|0
1635466430000|2021-10-29 00:13:50|385.1|383.1|385.1|383.1|385.1|383.1|385.1|383.1|0
1635466440000|2021-10-29 00:14:00|385.29|383.29|385.1|383.1|385.29|383.29|385.1|383.1|0
1635466450000|2021-10-29 00:14:10|385.19|383.19|385.1|383.1|385.19|383.19|385.1|383.1|0
1635466470000|2021-10-29 00:14:30|384.9|382.9|384.9|382.9|384.9|382.9|384.9|382.9|0
1635466490000|2021-10-29 00:14:50|384.7|382.7|384.9|382.9|384.9|382.9|384.7|382.7|0
1635466500000|2021-10-29 00:15:00|384.7|382.7|384.12|382.12|384.7|382.7|384.12|382.12|0
1635466510000|2021-10-29 00:15:10|384.51|382.51|384.7|382.7|384.7|382.7|384.51|382.51|0
1635466520000|2021-10-29 00:15:20|384.51|382.51|384.7|382.7|384.7|382.7|384.51|382.51|0
1635466530000|2021-10-29 00:15:30|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|0
1635466540000|2021-10-29 00:15:40|384.51|382.51|384.51|382.51|384.6|382.6|384.51|382.51|0
1635466550000|2021-10-29 00:15:50|384.41|382.41|384.31|382.31|384.51|382.51|384.31|382.31|0
1635466560000|2021-10-29 00:16:00|384.51|382.51|384.51|382.51|384.51|382.51|384.51|382.51|0
1635466570000|2021-10-29 00:16:10|384.31|382.31|384.31|382.31|384.31|382.31|384.12|382.12|0
1635466580000|2021-10-29 00:16:20|384.12|382.12|384.12|382.12|384.12|382.12|384.12|382.12|0
1635466590000|2021-10-29 00:16:30|383.92|381.92|384.12|382.12|384.12|382.12|383.92|381.92|0
1635466610000|2021-10-29 00:16:50|384.21|382.21|384.31|382.31|384.31|382.31|384.21|382.21|0
1635466620000|2021-10-29 00:17:00|384.41|382.41|384.02|382.02|384.41|382.41|383.92|381.92|0
1635466630000|2021-10-29 00:17:10|384.12|382.12|383.92|381.92|384.12|382.12|383.92|381.92|0
1635466640000|2021-10-29 00:17:20|383.82|381.82|384.12|382.12|384.12|382.12|383.82|381.82|0
1635466650000|2021-10-29 00:17:30|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|0
1635466670000|2021-10-29 00:17:50|384.12|382.12|384.12|382.12|384.12|382.12|384.12|382.12|0
1635466680000|2021-10-29 00:18:00|384.31|382.31|384.51|382.51|384.51|382.51|384.12|382.12|0
1635466690000|2021-10-29 00:18:10|384.41|382.41|384.12|382.12|384.51|382.51|384.12|382.12|0
1635466700000|2021-10-29 00:18:20|383.92|381.92|384.01|382.01|384.12|382.12|383.92|381.92|0
1635466710000|2021-10-29 00:18:30|383.92|381.92|383.92|381.92|383.92|381.92|383.73|381.73|0
1635466720000|2021-10-29 00:18:40|384.12|382.12|384.12|382.12|384.12|382.12|384.12|382.12|0
1635466730000|2021-10-29 00:18:50|383.92|381.92|384.12|382.12|384.12|382.12|383.92|381.92|0
1635466740000|2021-10-29 00:19:00|384.31|382.31|384.12|382.12|384.31|382.31|383.92|381.92|0
1635466750000|2021-10-29 00:19:10|383.92|381.92|383.92|381.92|383.92|381.92|383.92|381.92|0
1635466790000|2021-10-29 00:19:50|384.12|382.12|384.12|382.12|384.12|382.12|384.12|382.12|0
1635466800000|2021-10-29 00:20:00|383.72|381.72|383.92|381.92|383.92|381.92|383.72|381.72|0
1635466810000|2021-10-29 00:20:10|383.72|381.72|383.53|381.53|383.72|381.72|383.53|381.53|0
1635466840000|2021-10-29 00:20:40|383.72|381.72|383.92|381.92|383.92|381.92|383.72|381.72|0
1635466860000|2021-10-29 00:21:00|383.72|381.72|383.82|381.82|383.92|381.92|383.72|381.72|0
1635466870000|2021-10-29 00:21:10|383.92|381.92|384.11|382.11|384.11|382.11|383.82|381.82|0
1635466880000|2021-10-29 00:21:20|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|0
1635466890000|2021-10-29 00:21:30|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1635466900000|2021-10-29 00:21:40|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|0
1635466910000|2021-10-29 00:21:50|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|0
1635466920000|2021-10-29 00:22:00|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1635466930000|2021-10-29 00:22:10|384.01|382.01|384.11|382.11|384.11|382.11|384.01|382.01|0
1635466940000|2021-10-29 00:22:20|384.31|382.31|384.51|382.51|384.51|382.51|384.31|382.31|0
1635466950000|2021-10-29 00:22:30|384.31|382.31|383.92|381.92|384.31|382.31|383.92|381.92|0
1635466960000|2021-10-29 00:22:40|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1635466970000|2021-10-29 00:22:50|383.92|381.92|383.92|381.92|383.92|381.92|383.92|381.92|0
1635466990000|2021-10-29 00:23:10|383.72|381.72|383.53|381.53|383.72|381.72|383.53|381.53|0
1635467000000|2021-10-29 00:23:20|383.72|381.72|383.53|381.53|383.72|381.72|383.33|381.33|0
1635467010000|2021-10-29 00:23:30|383.62|381.62|383.43|381.43|383.62|381.62|383.43|381.43|0
1635467020000|2021-10-29 00:23:40|383.33|381.33|383.43|381.43|383.43|381.43|383.33|381.33|0
1635467030000|2021-10-29 00:23:50|383.33|381.33|383.33|381.33|383.33|381.33|383.14|381.14|0
1635467040000|2021-10-29 00:24:00|383.14|381.14|383.14|381.14|383.33|381.33|383.14|381.14|0
1635467050000|2021-10-29 00:24:10|383.33|381.33|383.33|381.33|383.33|381.33|383.33|381.33|0
1635467060000|2021-10-29 00:24:20|383.14|381.14|383.33|381.33|383.33|381.33|383.14|381.14|0
1635467070000|2021-10-29 00:24:30|383.14|381.14|383.33|381.33|383.33|381.33|383.14|381.14|0
1635467080000|2021-10-29 00:24:40|383.42|381.42|383.72|381.72|383.72|381.72|383.33|381.33|0
1635467090000|2021-10-29 00:24:50|383.53|381.53|383.33|381.33|383.53|381.53|383.33|381.33|0
1635467100000|2021-10-29 00:25:00|383.14|381.14|383.03|381.03|383.14|381.14|383.03|381.03|0
1635467110000|2021-10-29 00:25:10|382.94|380.94|383.14|381.14|383.14|381.14|382.94|380.94|0
1635467130000|2021-10-29 00:25:30|383.33|381.33|383.33|381.33|383.33|381.33|383.33|381.33|0
1635467140000|2021-10-29 00:25:40|383.53|381.53|383.53|381.53|383.53|381.53|383.53|381.53|0
1635467150000|2021-10-29 00:25:50|383.42|381.42|383.53|381.53|383.53|381.53|383.42|381.42|0
1635467160000|2021-10-29 00:26:00|383.33|381.33|383.53|381.53|383.53|381.53|383.33|381.33|0
1635467180000|2021-10-29 00:26:20|383.72|381.72|383.53|381.53|383.72|381.72|383.53|381.53|0
1635467190000|2021-10-29 00:26:30|383.33|381.33|383.33|381.33|383.33|381.33|383.33|381.33|0
1635467200000|2021-10-29 00:26:40|383.42|381.42|383.53|381.53|383.53|381.53|383.42|381.42|0
1635467210000|2021-10-29 00:26:50|383.33|381.33|383.33|381.33|383.33|381.33|383.33|381.33|0
1635467220000|2021-10-29 00:27:00|383.53|381.53|383.13|381.13|383.53|381.53|383.13|381.13|0
1635467240000|2021-10-29 00:27:20|383.33|381.33|383.23|381.23|383.33|381.33|383.13|381.13|0
1635467250000|2021-10-29 00:27:30|383.33|381.33|382.94|380.94|383.33|381.33|382.94|380.94|0
1635467260000|2021-10-29 00:27:40|383.13|381.13|383.23|381.23|383.23|381.23|383.13|381.13|0
1635467270000|2021-10-29 00:27:50|383.33|381.33|383.33|381.33|383.33|381.33|383.13|381.13|0
1635467280000|2021-10-29 00:28:00|383.23|381.23|383.52|381.52|383.52|381.52|383.23|381.23|0
1635467290000|2021-10-29 00:28:10|383.62|381.62|383.72|381.72|383.72|381.72|383.62|381.62|0
1635467300000|2021-10-29 00:28:20|383.52|381.52|383.52|381.52|383.52|381.52|383.52|381.52|0
1635467310000|2021-10-29 00:28:30|383.62|381.62|383.52|381.52|383.62|381.62|383.52|381.52|0
1635467330000|2021-10-29 00:28:50|383.62|381.62|383.62|381.62|383.72|381.72|383.62|381.62|0
1635467340000|2021-10-29 00:29:00|383.72|381.72|383.62|381.62|383.72|381.72|383.62|381.62|0
1635467350000|2021-10-29 00:29:10|383.52|381.52|383.62|381.62|383.72|381.72|383.52|381.52|0
1635467360000|2021-10-29 00:29:20|383.52|381.52|383.62|381.62|383.62|381.62|383.52|381.52|0
1635467370000|2021-10-29 00:29:30|383.52|381.52|383.33|381.33|383.52|381.52|383.33|381.33|0
1635467380000|2021-10-29 00:29:40|383.52|381.52|383.33|381.33|383.52|381.52|383.33|381.33|0
1635467400000|2021-10-29 00:30:00|383.13|381.13|383.13|381.13|383.13|381.13|383.13|381.13|0
1635467420000|2021-10-29 00:30:20|383.33|381.33|383.23|381.23|383.33|381.33|383.23|381.23|0
1635467430000|2021-10-29 00:30:30|383.33|381.33|383.52|381.52|383.52|381.52|383.33|381.33|0
1635467440000|2021-10-29 00:30:40|383.42|381.42|383.52|381.52|383.52|381.52|383.42|381.42|0
1635467460000|2021-10-29 00:31:00|383.72|381.72|383.42|381.42|383.72|381.72|383.42|381.42|0
1635467470000|2021-10-29 00:31:10|383.33|381.33|383.52|381.52|383.52|381.52|383.33|381.33|0
1635467480000|2021-10-29 00:31:20|383.72|381.72|383.52|381.52|383.72|381.72|383.52|381.52|0
1635467500000|2021-10-29 00:31:40|383.33|381.33|383.33|381.33|383.33|381.33|383.33|381.33|0
1635467510000|2021-10-29 00:31:50|383.52|381.52|383.72|381.72|383.72|381.72|383.52|381.52|0
1635467520000|2021-10-29 00:32:00|383.91|381.91|383.72|381.72|383.91|381.91|383.72|381.72|0
1635467530000|2021-10-29 00:32:10|383.91|381.91|383.72|381.72|383.91|381.91|383.72|381.72|0
1635467540000|2021-10-29 00:32:20|383.52|381.52|383.33|381.33|383.52|381.52|383.33|381.33|0
1635467550000|2021-10-29 00:32:30|383.52|381.52|383.52|381.52|383.52|381.52|383.33|381.33|0
1635467560000|2021-10-29 00:32:40|383.33|381.33|383.52|381.52|383.52|381.52|383.33|381.33|0
1635467570000|2021-10-29 00:32:50|383.72|381.72|383.72|381.72|383.72|381.72|383.72|381.72|0
1635467580000|2021-10-29 00:33:00|383.62|381.62|383.62|381.62|383.62|381.62|383.62|381.62|0
1635467590000|2021-10-29 00:33:10|383.72|381.72|383.91|381.91|383.91|381.91|383.72|381.72|0
1635467610000|2021-10-29 00:33:30|384.11|382.11|384.11|382.11|384.11|382.11|383.91|381.91|0
1635467620000|2021-10-29 00:33:40|383.91|381.91|383.91|381.91|383.91|381.91|383.91|381.91|0
1635467630000|2021-10-29 00:33:50|383.72|381.72|384.11|382.11|384.11|382.11|383.72|381.72|0
1635467640000|2021-10-29 00:34:00|384.3|382.3|384.11|382.11|384.3|382.3|384.11|382.11|0
1635467650000|2021-10-29 00:34:10|384.3|382.3|384.3|382.3|384.3|382.3|384.2|382.2|0
1635467660000|2021-10-29 00:34:20|384.2|382.2|384.11|382.11|384.3|382.3|384.11|382.11|0
1635467670000|2021-10-29 00:34:30|384.3|382.3|384.11|382.11|384.3|382.3|384.11|382.11|0
1635467690000|2021-10-29 00:34:50|383.91|381.91|383.91|381.91|383.91|381.91|383.81|381.81|0
1635467700000|2021-10-29 00:35:00|384.11|382.11|383.91|381.91|384.11|382.11|383.91|381.91|0
1635467710000|2021-10-29 00:35:10|384.11|382.11|384.3|382.3|384.3|382.3|384.11|382.11|0
1635467730000|2021-10-29 00:35:30|384.11|382.11|384.11|382.11|384.2|382.2|384.11|382.11|0
1635467740000|2021-10-29 00:35:40|384.3|382.3|384.11|382.11|384.3|382.3|384.11|382.11|0
1635467750000|2021-10-29 00:35:50|384.2|382.2|384.11|382.11|384.2|382.2|384.11|382.11|0
1635467760000|2021-10-29 00:36:00|384.2|382.2|383.72|381.72|384.2|382.2|383.72|381.72|0
1635467780000|2021-10-29 00:36:20|383.52|381.52|383.52|381.52|383.52|381.52|383.52|381.52|0
1635467790000|2021-10-29 00:36:30|383.72|381.72|383.91|381.91|383.91|381.91|383.72|381.72|0
1635467800000|2021-10-29 00:36:40|384.11|382.11|384.3|382.3|384.3|382.3|384.11|382.11|0
1635467810000|2021-10-29 00:36:50|384.11|382.11|384.3|382.3|384.5|382.5|384.11|382.11|0
1635467820000|2021-10-29 00:37:00|384.4|382.4|384.5|382.5|384.5|382.5|384.3|382.3|0
1635467830000|2021-10-29 00:37:10|384.3|382.3|384.4|382.4|384.5|382.5|384.3|382.3|0
1635467840000|2021-10-29 00:37:20|384.5|382.5|384.3|382.3|384.5|382.5|384.3|382.3|0
1635467850000|2021-10-29 00:37:30|384.39|382.39|384.5|382.5|384.5|382.5|384.39|382.39|0
1635467870000|2021-10-29 00:37:50|384.39|382.39|384.39|382.39|384.39|382.39|384.39|382.39|0
1635467880000|2021-10-29 00:38:00|384.5|382.5|384.5|382.5|384.69|382.69|384.5|382.5|0
1635467890000|2021-10-29 00:38:10|384.39|382.39|384.3|382.3|384.39|382.39|384.3|382.3|0
1635467910000|2021-10-29 00:38:30|384.5|382.5|384.5|382.5|384.5|382.5|384.5|382.5|0
1635467930000|2021-10-29 00:38:50|384.69|382.69|384.5|382.5|384.69|382.69|384.5|382.5|0
1635467940000|2021-10-29 00:39:00|384.59|382.59|384.59|382.59|384.69|382.69|384.5|382.5|0
1635467950000|2021-10-29 00:39:10|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|0
1635467960000|2021-10-29 00:39:20|384.5|382.5|384.5|382.5|384.5|382.5|384.5|382.5|0
1635467970000|2021-10-29 00:39:30|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635467980000|2021-10-29 00:39:40|384.5|382.5|384.5|382.5|384.5|382.5|384.5|382.5|0
1635468000000|2021-10-29 00:40:00|384.89|382.89|384.78|382.78|384.89|382.89|384.69|382.69|0
1635468010000|2021-10-29 00:40:10|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|0
1635468030000|2021-10-29 00:40:30|384.59|382.59|384.69|382.69|384.69|382.69|384.59|382.59|0
1635468040000|2021-10-29 00:40:40|384.59|382.59|384.69|382.69|384.69|382.69|384.59|382.59|0
1635468050000|2021-10-29 00:40:50|384.59|382.59|384.49|382.49|384.59|382.59|384.49|382.49|0
1635468060000|2021-10-29 00:41:00|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635468080000|2021-10-29 00:41:20|384.2|382.2|384.3|382.3|384.3|382.3|384.1|382.1|0
1635468090000|2021-10-29 00:41:30|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635468100000|2021-10-29 00:41:40|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635468130000|2021-10-29 00:42:10|384.2|382.2|384.2|382.2|384.2|382.2|384.2|382.2|0
1635468140000|2021-10-29 00:42:20|384.3|382.3|384.49|382.49|384.49|382.49|384.3|382.3|0
1635468170000|2021-10-29 00:42:50|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|0
1635468200000|2021-10-29 00:43:20|384.78|382.78|384.88|382.88|384.88|382.88|384.69|382.69|0
1635468220000|2021-10-29 00:43:40|385.08|383.08|384.88|382.88|385.08|383.08|384.88|382.88|0
1635468230000|2021-10-29 00:43:50|385.08|383.08|385.08|383.08|385.08|383.08|385.08|383.08|0
1635468250000|2021-10-29 00:44:10|384.88|382.88|385.28|383.28|385.28|383.28|384.88|382.88|0
1635468270000|2021-10-29 00:44:30|385.47|383.47|385.47|383.47|385.47|383.47|385.47|383.47|0
1635468290000|2021-10-29 00:44:50|385.28|383.28|385.28|383.28|385.28|383.28|385.28|383.28|0
1635468300000|2021-10-29 00:45:00|385.08|383.08|385.08|383.08|385.08|383.08|385.08|383.08|0
1635468320000|2021-10-29 00:45:20|384.98|382.98|384.88|382.88|384.98|382.98|384.88|382.88|0
1635468330000|2021-10-29 00:45:30|384.69|382.69|384.49|382.49|384.69|382.69|384.49|382.49|0
1635468340000|2021-10-29 00:45:40|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|0
1635468350000|2021-10-29 00:45:50|384.49|382.49|384.69|382.69|384.69|382.69|384.49|382.49|0
1635468360000|2021-10-29 00:46:00|384.59|382.59|384.49|382.49|384.59|382.59|384.49|382.49|0
1635468370000|2021-10-29 00:46:10|384.3|382.3|384.3|382.3|384.49|382.49|384.3|382.3|0
1635468380000|2021-10-29 00:46:20|384.19|382.19|384.1|382.1|384.19|382.19|384.1|382.1|0
1635468390000|2021-10-29 00:46:30|384.3|382.3|384.1|382.1|384.3|382.3|384.1|382.1|0
1635468400000|2021-10-29 00:46:40|384.19|382.19|384.1|382.1|384.19|382.19|384.1|382.1|0
1635468440000|2021-10-29 00:47:20|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635468450000|2021-10-29 00:47:30|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635468460000|2021-10-29 00:47:40|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468470000|2021-10-29 00:47:50|383.51|381.51|383.61|381.61|383.71|381.71|383.51|381.51|0
1635468480000|2021-10-29 00:48:00|383.51|381.51|383.71|381.71|383.71|381.71|383.51|381.51|0
1635468500000|2021-10-29 00:48:20|383.51|381.51|383.32|381.32|383.51|381.51|383.32|381.32|0
1635468510000|2021-10-29 00:48:30|383.51|381.51|383.61|381.61|383.61|381.61|383.51|381.51|0
1635468520000|2021-10-29 00:48:40|383.71|381.71|383.51|381.51|383.71|381.71|383.51|381.51|0
1635468530000|2021-10-29 00:48:50|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468540000|2021-10-29 00:49:00|383.51|381.51|383.51|381.51|383.71|381.71|383.51|381.51|0
1635468570000|2021-10-29 00:49:30|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468580000|2021-10-29 00:49:40|383.9|381.9|383.51|381.51|383.9|381.9|383.51|381.51|0
1635468600000|2021-10-29 00:50:00|383.71|381.71|383.61|381.61|383.71|381.71|383.61|381.61|0
1635468610000|2021-10-29 00:50:10|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635468620000|2021-10-29 00:50:20|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468630000|2021-10-29 00:50:30|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635468640000|2021-10-29 00:50:40|383.8|381.8|383.9|381.9|383.9|381.9|383.8|381.8|0
1635468660000|2021-10-29 00:51:00|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468670000|2021-10-29 00:51:10|383.8|381.8|383.9|381.9|383.9|381.9|383.8|381.8|0
1635468680000|2021-10-29 00:51:20|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635468690000|2021-10-29 00:51:30|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635468720000|2021-10-29 00:52:00|383.8|381.8|383.9|381.9|383.9|381.9|383.8|381.8|0
1635468740000|2021-10-29 00:52:20|383.71|381.71|383.8|381.8|383.8|381.8|383.71|381.71|0
1635468750000|2021-10-29 00:52:30|383.71|381.71|383.9|381.9|383.9|381.9|383.71|381.71|0
1635468760000|2021-10-29 00:52:40|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468780000|2021-10-29 00:53:00|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635468790000|2021-10-29 00:53:10|383.71|381.71|383.9|381.9|383.9|381.9|383.71|381.71|0
1635468800000|2021-10-29 00:53:20|383.8|381.8|383.71|381.71|383.8|381.8|383.71|381.71|0
1635468810000|2021-10-29 00:53:30|383.51|381.51|383.71|381.71|383.71|381.71|383.51|381.51|0
1635468820000|2021-10-29 00:53:40|383.8|381.8|383.9|381.9|383.9|381.9|383.71|381.71|0
1635468830000|2021-10-29 00:53:50|383.71|381.71|383.51|381.51|383.71|381.71|383.51|381.51|0
1635468840000|2021-10-29 00:54:00|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1635468850000|2021-10-29 00:54:10|383.6|381.6|383.6|381.6|383.6|381.6|383.6|381.6|0
1635468860000|2021-10-29 00:54:20|383.51|381.51|383.51|381.51|383.6|381.6|383.51|381.51|0
1635468870000|2021-10-29 00:54:30|383.6|381.6|383.51|381.51|383.71|381.71|383.51|381.51|0
1635468880000|2021-10-29 00:54:40|383.71|381.71|383.31|381.31|383.71|381.71|383.31|381.31|0
1635468900000|2021-10-29 00:55:00|383.41|381.41|383.51|381.51|383.51|381.51|383.41|381.41|0
1635468910000|2021-10-29 00:55:10|383.31|381.31|383.51|381.51|383.51|381.51|383.31|381.31|0
1635468920000|2021-10-29 00:55:20|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635468930000|2021-10-29 00:55:30|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635468940000|2021-10-29 00:55:40|383.31|381.31|383.21|381.21|383.31|381.31|383.21|381.21|0
1635468950000|2021-10-29 00:55:50|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635468980000|2021-10-29 00:56:20|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635468990000|2021-10-29 00:56:30|383.51|381.51|383.31|381.31|383.51|381.51|383.31|381.31|0
1635469000000|2021-10-29 00:56:40|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635469010000|2021-10-29 00:56:50|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635469030000|2021-10-29 00:57:10|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635469040000|2021-10-29 00:57:20|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635469050000|2021-10-29 00:57:30|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635469060000|2021-10-29 00:57:40|383.31|381.31|383.31|381.31|383.31|381.31|383.12|381.12|0
1635469090000|2021-10-29 00:58:10|383.12|381.12|382.92|380.92|383.12|381.12|382.92|380.92|0
1635469110000|2021-10-29 00:58:30|382.73|380.73|382.73|380.73|382.73|380.73|382.73|380.73|0
1635469120000|2021-10-29 00:58:40|382.92|380.92|382.92|380.92|383.12|381.12|382.92|380.92|0
1635469140000|2021-10-29 00:59:00|382.73|380.73|383.12|381.12|383.12|381.12|382.73|380.73|0
1635469150000|2021-10-29 00:59:10|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635469160000|2021-10-29 00:59:20|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635469170000|2021-10-29 00:59:30|383.41|381.41|383.31|381.31|383.41|381.41|383.31|381.31|0
1635469180000|2021-10-29 00:59:40|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635469190000|2021-10-29 00:59:50|383.21|381.21|383.31|381.31|383.31|381.31|383.21|381.21|0
1635469200000|2021-10-29 01:00:00|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635469210000|2021-10-29 01:00:10|383.6|381.6|383.7|381.7|383.7|381.7|383.51|381.51|0
1635469220000|2021-10-29 01:00:20|383.6|381.6|383.7|381.7|383.7|381.7|383.51|381.51|0
1635469230000|2021-10-29 01:00:30|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635469240000|2021-10-29 01:00:40|384.09|382.09|384.09|382.09|384.09|382.09|384.09|382.09|0
1635469250000|2021-10-29 01:00:50|383.9|381.9|383.9|381.9|384.09|382.09|383.9|381.9|0
1635469260000|2021-10-29 01:01:00|383.99|381.99|383.9|381.9|383.99|381.99|383.9|381.9|0
1635469270000|2021-10-29 01:01:10|383.7|381.7|383.9|381.9|383.9|381.9|383.7|381.7|0
1635469280000|2021-10-29 01:01:20|384.09|382.09|383.9|381.9|384.09|382.09|383.9|381.9|0
1635469290000|2021-10-29 01:01:30|383.99|381.99|384.09|382.09|384.09|382.09|383.99|381.99|0
1635469300000|2021-10-29 01:01:40|383.99|381.99|383.9|381.9|383.99|381.99|383.9|381.9|0
1635469320000|2021-10-29 01:02:00|383.7|381.7|383.9|381.9|383.9|381.9|383.7|381.7|0
1635469330000|2021-10-29 01:02:10|384.09|382.09|383.7|381.7|384.09|382.09|383.7|381.7|0
1635469340000|2021-10-29 01:02:20|383.9|381.9|383.79|381.79|383.9|381.9|383.79|381.79|0
1635469350000|2021-10-29 01:02:30|383.7|381.7|383.7|381.7|383.7|381.7|383.51|381.51|0
1635469360000|2021-10-29 01:02:40|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635469370000|2021-10-29 01:02:50|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635469380000|2021-10-29 01:03:00|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635469390000|2021-10-29 01:03:10|383.5|381.5|383.5|381.5|383.5|381.5|383.5|381.5|0
1635469400000|2021-10-29 01:03:20|383.11|381.11|383.01|381.01|383.11|381.11|383.01|381.01|0
1635469410000|2021-10-29 01:03:30|382.92|380.92|383.11|381.11|383.31|381.31|382.92|380.92|0
1635469430000|2021-10-29 01:03:50|383.21|381.21|383.11|381.11|383.21|381.21|383.11|381.11|0
1635469440000|2021-10-29 01:04:00|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635469450000|2021-10-29 01:04:10|383.5|381.5|383.5|381.5|383.5|381.5|383.5|381.5|0
1635469460000|2021-10-29 01:04:20|383.4|381.4|383.21|381.21|383.4|381.4|383.21|381.21|0
1635469470000|2021-10-29 01:04:30|383.11|381.11|382.72|380.72|383.11|381.11|382.72|380.72|0
1635469480000|2021-10-29 01:04:40|382.92|380.92|382.72|380.72|382.92|380.92|382.72|380.72|0
1635469490000|2021-10-29 01:04:50|382.53|380.53|382.72|380.72|382.72|380.72|382.53|380.53|0
1635469500000|2021-10-29 01:05:00|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635469510000|2021-10-29 01:05:10|382.14|380.14|382.33|380.33|382.33|380.33|381.75|379.75|0
1635469520000|2021-10-29 01:05:20|382.14|380.14|381.94|379.94|382.14|380.14|381.94|379.94|0
1635469540000|2021-10-29 01:05:40|382.14|380.14|382.14|380.14|382.14|380.14|381.94|379.94|0
1635469550000|2021-10-29 01:05:50|382.04|380.04|382.14|380.14|382.14|380.14|382.04|380.04|0
1635469560000|2021-10-29 01:06:00|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635469570000|2021-10-29 01:06:10|382.23|380.23|382.33|380.33|382.33|380.33|382.23|380.23|0
1635469580000|2021-10-29 01:06:20|382.14|380.14|382.14|380.14|382.14|380.14|382.14|380.14|0
1635469610000|2021-10-29 01:06:50|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635469620000|2021-10-29 01:07:00|382.14|380.14|382.14|380.14|382.14|380.14|382.14|380.14|0
1635469630000|2021-10-29 01:07:10|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635469650000|2021-10-29 01:07:30|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1635469660000|2021-10-29 01:07:40|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635469670000|2021-10-29 01:07:50|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1635469680000|2021-10-29 01:08:00|381.94|379.94|381.75|379.75|381.94|379.94|381.75|379.75|0
1635469690000|2021-10-29 01:08:10|381.94|379.94|381.84|379.84|381.94|379.94|381.84|379.84|0
1635469700000|2021-10-29 01:08:20|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635469740000|2021-10-29 01:09:00|381.74|379.74|381.35|379.35|381.74|379.74|381.35|379.35|0
1635469750000|2021-10-29 01:09:10|381.45|379.45|381.35|379.35|381.55|379.55|381.35|379.35|0
1635469760000|2021-10-29 01:09:20|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1635469770000|2021-10-29 01:09:30|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635469790000|2021-10-29 01:09:50|381.25|379.25|381.16|379.16|381.25|379.25|381.16|379.16|0
1635469800000|2021-10-29 01:10:00|381.35|379.35|381.55|379.55|381.55|379.55|381.35|379.35|0
1635469820000|2021-10-29 01:10:20|381.35|379.35|381.35|379.35|381.55|379.55|381.35|379.35|0
1635469830000|2021-10-29 01:10:30|381.45|379.45|381.35|379.35|381.45|379.45|381.35|379.35|0
1635469840000|2021-10-29 01:10:40|381.45|379.45|381.35|379.35|381.45|379.45|381.35|379.35|0
1635469850000|2021-10-29 01:10:50|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1635469860000|2021-10-29 01:11:00|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635469870000|2021-10-29 01:11:10|381.25|379.25|381.35|379.35|381.35|379.35|381.25|379.25|0
1635469880000|2021-10-29 01:11:20|381.16|379.16|381.35|379.35|381.35|379.35|381.16|379.16|0
1635469890000|2021-10-29 01:11:30|381.55|379.55|381.55|379.55|381.55|379.55|381.55|379.55|0
1635469910000|2021-10-29 01:11:50|381.64|379.64|381.55|379.55|381.64|379.64|381.55|379.55|0
1635469920000|2021-10-29 01:12:00|381.74|379.74|381.55|379.55|381.74|379.74|381.55|379.55|0
1635469940000|2021-10-29 01:12:20|381.64|379.64|381.74|379.74|381.74|379.74|381.55|379.55|0
1635469960000|2021-10-29 01:12:40|381.84|379.84|382.13|380.13|382.13|380.13|381.84|379.84|0
1635469970000|2021-10-29 01:12:50|382.03|380.03|382.13|380.13|382.13|380.13|382.03|380.03|0
1635469980000|2021-10-29 01:13:00|381.74|379.74|381.84|379.84|381.84|379.84|381.74|379.74|0
1635469990000|2021-10-29 01:13:10|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635470000000|2021-10-29 01:13:20|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635470060000|2021-10-29 01:14:20|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635470070000|2021-10-29 01:14:30|382.42|380.42|382.33|380.33|382.42|380.42|382.33|380.33|0
1635470090000|2021-10-29 01:14:50|382.52|380.52|382.52|380.52|382.52|380.52|382.52|380.52|0
1635470100000|2021-10-29 01:15:00|382.72|380.72|382.72|380.72|382.72|380.72|382.72|380.72|0
1635470110000|2021-10-29 01:15:10|382.62|380.62|382.72|380.72|382.72|380.72|382.52|380.52|0
1635470120000|2021-10-29 01:15:20|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635470130000|2021-10-29 01:15:30|382.72|380.72|382.52|380.52|382.72|380.72|382.52|380.52|0
1635470140000|2021-10-29 01:15:40|382.62|380.62|382.52|380.52|382.72|380.72|382.52|380.52|0
1635470150000|2021-10-29 01:15:50|382.72|380.72|382.72|380.72|382.72|380.72|382.72|380.72|0
1635470160000|2021-10-29 01:16:00|382.52|380.52|382.91|380.91|382.91|380.91|382.52|380.52|0
1635470170000|2021-10-29 01:16:10|382.81|380.81|382.72|380.72|382.81|380.81|382.72|380.72|0
1635470180000|2021-10-29 01:16:20|382.81|380.81|382.91|380.91|382.91|380.91|382.81|380.81|0
1635470190000|2021-10-29 01:16:30|382.72|380.72|382.52|380.52|382.72|380.72|382.42|380.42|0
1635470200000|2021-10-29 01:16:40|382.72|380.72|382.52|380.52|382.72|380.72|382.52|380.52|0
1635470210000|2021-10-29 01:16:50|382.72|380.72|382.91|380.91|382.91|380.91|382.72|380.72|0
1635470220000|2021-10-29 01:17:00|382.72|380.72|382.61|380.61|382.91|380.91|382.61|380.61|0
1635470230000|2021-10-29 01:17:10|382.52|380.52|382.61|380.61|382.61|380.61|382.52|380.52|0
1635470240000|2021-10-29 01:17:20|382.72|380.72|382.72|380.72|382.72|380.72|382.72|380.72|0
1635470250000|2021-10-29 01:17:30|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635470270000|2021-10-29 01:17:50|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635470280000|2021-10-29 01:18:00|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635470290000|2021-10-29 01:18:10|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635470300000|2021-10-29 01:18:20|382.13|380.13|381.93|379.93|382.13|380.13|381.93|379.93|0
1635470310000|2021-10-29 01:18:30|382.13|380.13|382.22|380.22|382.22|380.22|382.13|380.13|0
1635470320000|2021-10-29 01:18:40|382.13|380.13|382.13|380.13|382.32|380.32|382.13|380.13|0
1635470340000|2021-10-29 01:19:00|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635470360000|2021-10-29 01:19:20|382.13|380.13|382.32|380.32|382.32|380.32|382.13|380.13|0
1635470390000|2021-10-29 01:19:50|382.42|380.42|382.13|380.13|382.42|380.42|382.13|380.13|0
1635470400000|2021-10-29 01:20:00|382.32|380.32|382.22|380.22|382.32|380.32|382.22|380.22|0
1635470410000|2021-10-29 01:20:10|382.32|380.32|381.93|379.93|382.32|380.32|381.93|379.93|0
1635470420000|2021-10-29 01:20:20|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635470430000|2021-10-29 01:20:30|381.15|379.15|381.35|379.35|381.35|379.35|381.15|379.15|0
1635470440000|2021-10-29 01:20:40|381.15|379.15|381.35|379.35|381.35|379.35|381.15|379.15|0
1635470450000|2021-10-29 01:20:50|381.15|379.15|381.05|379.05|381.15|379.15|380.96|378.96|0
1635470460000|2021-10-29 01:21:00|380.96|378.96|380.96|378.96|380.96|378.96|380.96|378.96|0
1635470470000|2021-10-29 01:21:10|381.15|379.15|381.35|379.35|381.35|379.35|381.15|379.15|0
1635470480000|2021-10-29 01:21:20|381.15|379.15|381.15|379.15|381.15|379.15|381.15|379.15|0
1635470510000|2021-10-29 01:21:50|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635470520000|2021-10-29 01:22:00|381.54|379.54|381.35|379.35|381.54|379.54|381.35|379.35|0
1635470530000|2021-10-29 01:22:10|381.44|379.44|381.54|379.54|381.54|379.54|381.44|379.44|0
1635470540000|2021-10-29 01:22:20|381.74|379.74|381.93|379.93|381.93|379.93|381.74|379.74|0
1635470570000|2021-10-29 01:22:50|382.13|380.13|381.93|379.93|382.13|380.13|381.93|379.93|0
1635470580000|2021-10-29 01:23:00|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635470590000|2021-10-29 01:23:10|381.64|379.64|381.54|379.54|381.74|379.74|381.54|379.54|0
1635470610000|2021-10-29 01:23:30|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635470620000|2021-10-29 01:23:40|381.54|379.54|381.35|379.35|381.54|379.54|381.35|379.35|0
1635470630000|2021-10-29 01:23:50|381.15|379.15|381.35|379.35|381.35|379.35|381.15|379.15|0
1635470650000|2021-10-29 01:24:10|381.25|379.25|381.35|379.35|381.35|379.35|381.25|379.25|0
1635470660000|2021-10-29 01:24:20|381.15|379.15|381.15|379.15|381.15|379.15|381.15|379.15|0
1635470700000|2021-10-29 01:25:00|381.35|379.35|381.15|379.15|381.35|379.35|381.15|379.15|0
1635470730000|2021-10-29 01:25:30|381.05|379.05|380.96|378.96|381.05|379.05|380.96|378.96|0
1635470740000|2021-10-29 01:25:40|381.15|379.15|381.35|379.35|381.35|379.35|381.15|379.15|0
1635470750000|2021-10-29 01:25:50|381.15|379.15|381.15|379.15|381.35|379.35|381.15|379.15|0
1635470760000|2021-10-29 01:26:00|381.35|379.35|381.74|379.74|381.74|379.74|381.35|379.35|0
1635470770000|2021-10-29 01:26:10|381.63|379.63|381.74|379.74|381.74|379.74|381.63|379.63|0
1635470780000|2021-10-29 01:26:20|381.83|379.83|381.83|379.83|381.83|379.83|381.83|379.83|0
1635470790000|2021-10-29 01:26:30|381.74|379.74|381.93|379.93|381.93|379.93|381.74|379.74|0
1635470800000|2021-10-29 01:26:40|381.74|379.74|381.73|379.73|381.74|379.74|381.73|379.73|0
1635470820000|2021-10-29 01:27:00|381.54|379.54|381.73|379.73|381.73|379.73|381.54|379.54|0
1635470830000|2021-10-29 01:27:10|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635470850000|2021-10-29 01:27:30|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635470900000|2021-10-29 01:28:20|382.22|380.22|382.32|380.32|382.32|380.32|382.22|380.22|0
1635470910000|2021-10-29 01:28:30|382.41|380.41|382.32|380.32|382.41|380.41|382.32|380.32|0
1635470930000|2021-10-29 01:28:50|382.22|380.22|382.12|380.12|382.22|380.22|382.12|380.12|0
1635470940000|2021-10-29 01:29:00|382.32|380.32|382.32|380.32|382.51|380.51|382.32|380.32|0
1635470950000|2021-10-29 01:29:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635470960000|2021-10-29 01:29:20|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635470970000|2021-10-29 01:29:30|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635470980000|2021-10-29 01:29:40|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635470990000|2021-10-29 01:29:50|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635471000000|2021-10-29 01:30:00|382.61|380.61|382.51|380.51|382.71|380.71|382.51|380.51|0
1635471010000|2021-10-29 01:30:10|382.71|380.71|382.51|380.51|382.71|380.71|382.51|380.51|0
1635471020000|2021-10-29 01:30:20|382.61|380.61|382.61|380.61|382.61|380.61|382.61|380.61|0
1635471030000|2021-10-29 01:30:30|382.71|380.71|382.32|380.32|382.71|380.71|382.32|380.32|0
1635471040000|2021-10-29 01:30:40|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635471050000|2021-10-29 01:30:50|381.93|379.93|382.12|380.12|382.12|380.12|381.93|379.93|0
1635471060000|2021-10-29 01:31:00|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635471070000|2021-10-29 01:31:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635471080000|2021-10-29 01:31:20|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635471090000|2021-10-29 01:31:30|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635471100000|2021-10-29 01:31:40|382.22|380.22|382.12|380.12|382.32|380.32|382.12|380.12|0
1635471110000|2021-10-29 01:31:50|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635471120000|2021-10-29 01:32:00|382.12|380.12|382.51|380.51|382.51|380.51|382.12|380.12|0
1635471130000|2021-10-29 01:32:10|382.71|380.71|382.61|380.61|382.71|380.71|382.61|380.61|0
1635471140000|2021-10-29 01:32:20|382.71|380.71|382.71|380.71|382.71|380.71|382.51|380.51|0
1635471160000|2021-10-29 01:32:40|382.51|380.51|382.51|380.51|382.61|380.61|382.51|380.51|0
1635471170000|2021-10-29 01:32:50|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635471180000|2021-10-29 01:33:00|382.61|380.61|382.51|380.51|382.61|380.61|382.32|380.32|0
1635471190000|2021-10-29 01:33:10|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635471200000|2021-10-29 01:33:20|382.8|380.8|382.71|380.71|382.8|380.8|382.71|380.71|0
1635471210000|2021-10-29 01:33:30|382.9|380.9|383.1|381.1|383.1|381.1|382.9|380.9|0
1635471220000|2021-10-29 01:33:40|383.29|381.29|383.29|381.29|383.29|381.29|383.29|381.29|0
1635471240000|2021-10-29 01:34:00|383.1|381.1|383.29|381.29|383.29|381.29|383.1|381.1|0
1635471250000|2021-10-29 01:34:10|383.49|381.49|383.49|381.49|383.49|381.49|383.29|381.29|0
1635471260000|2021-10-29 01:34:20|383.29|381.29|383.19|381.19|383.29|381.29|383.19|381.19|0
1635471270000|2021-10-29 01:34:30|383.29|381.29|383.49|381.49|383.49|381.49|383.29|381.29|0
1635471280000|2021-10-29 01:34:40|383.39|381.39|383.29|381.29|383.39|381.39|383.29|381.29|0
1635471290000|2021-10-29 01:34:50|383.19|381.19|383.1|381.1|383.29|381.29|383.1|381.1|0
1635471300000|2021-10-29 01:35:00|383.29|381.29|383.1|381.1|383.29|381.29|383.1|381.1|0
1635471320000|2021-10-29 01:35:20|382.9|380.9|382.99|380.99|382.99|380.99|382.9|380.9|0
1635471330000|2021-10-29 01:35:30|382.9|380.9|382.71|380.71|382.9|380.9|382.71|380.71|0
1635471340000|2021-10-29 01:35:40|382.9|380.9|382.9|380.9|382.9|380.9|382.71|380.71|0
1635471360000|2021-10-29 01:36:00|382.8|380.8|382.71|380.71|382.8|380.8|382.71|380.71|0
1635471370000|2021-10-29 01:36:10|382.8|380.8|382.71|380.71|382.8|380.8|382.71|380.71|0
1635471380000|2021-10-29 01:36:20|382.9|380.9|382.9|380.9|382.9|380.9|382.9|380.9|0
1635471390000|2021-10-29 01:36:30|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635471400000|2021-10-29 01:36:40|382.51|380.51|382.71|380.71|382.71|380.71|382.51|380.51|0
1635471410000|2021-10-29 01:36:50|382.7|380.7|382.7|380.7|382.7|380.7|382.7|380.7|0
1635471420000|2021-10-29 01:37:00|382.8|380.8|382.7|380.7|382.8|380.8|382.7|380.7|0
1635471450000|2021-10-29 01:37:30|382.6|380.6|382.6|380.6|382.7|380.7|382.6|380.6|0
1635471460000|2021-10-29 01:37:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635471470000|2021-10-29 01:37:50|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|0
1635471480000|2021-10-29 01:38:00|382.51|380.51|382.31|380.31|382.51|380.51|382.31|380.31|0
1635471490000|2021-10-29 01:38:10|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635471500000|2021-10-29 01:38:20|382.21|380.21|382.31|380.31|382.31|380.31|382.21|380.21|0
1635471520000|2021-10-29 01:38:40|382.12|380.12|382.31|380.31|382.31|380.31|382.12|380.12|0
1635471530000|2021-10-29 01:38:50|382.12|380.12|382.12|380.12|382.21|380.21|382.12|380.12|0
1635471540000|2021-10-29 01:39:00|381.92|379.92|381.73|379.73|381.92|379.92|381.73|379.73|0
1635471550000|2021-10-29 01:39:10|381.53|379.53|381.73|379.73|381.73|379.73|381.53|379.53|0
1635471570000|2021-10-29 01:39:30|381.53|379.53|381.73|379.73|381.73|379.73|381.53|379.53|0
1635471580000|2021-10-29 01:39:40|381.92|379.92|382.12|380.12|382.12|380.12|381.92|379.92|0
1635471600000|2021-10-29 01:40:00|381.92|379.92|381.92|379.92|382.12|380.12|381.92|379.92|0
1635471610000|2021-10-29 01:40:10|381.82|379.82|381.73|379.73|381.82|379.82|381.73|379.73|0
1635471620000|2021-10-29 01:40:20|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|0
1635471630000|2021-10-29 01:40:30|381.92|379.92|381.73|379.73|381.92|379.92|381.73|379.73|0
1635471640000|2021-10-29 01:40:40|381.82|379.82|381.92|379.92|381.92|379.92|381.82|379.82|0
1635471650000|2021-10-29 01:40:50|381.73|379.73|381.82|379.82|381.92|379.92|381.73|379.73|0
1635471660000|2021-10-29 01:41:00|381.73|379.73|381.53|379.53|381.73|379.73|381.53|379.53|0
1635471670000|2021-10-29 01:41:10|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635471710000|2021-10-29 01:41:50|381.82|379.82|381.92|379.92|381.92|379.92|381.82|379.82|0
1635471720000|2021-10-29 01:42:00|381.73|379.73|381.92|379.92|381.92|379.92|381.73|379.73|0
1635471730000|2021-10-29 01:42:10|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635471740000|2021-10-29 01:42:20|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1635471750000|2021-10-29 01:42:30|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635471760000|2021-10-29 01:42:40|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1635471770000|2021-10-29 01:42:50|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635471780000|2021-10-29 01:43:00|381.92|379.92|381.73|379.73|381.92|379.92|381.73|379.73|0
1635471790000|2021-10-29 01:43:10|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1635471800000|2021-10-29 01:43:20|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635471810000|2021-10-29 01:43:30|381.82|379.82|381.92|379.92|381.92|379.92|381.73|379.73|0
1635471820000|2021-10-29 01:43:40|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635471830000|2021-10-29 01:43:50|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1635471840000|2021-10-29 01:44:00|382.01|380.01|382.12|380.12|382.12|380.12|382.01|380.01|0
1635471870000|2021-10-29 01:44:30|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|0
1635471880000|2021-10-29 01:44:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635471890000|2021-10-29 01:44:50|382.7|380.7|382.7|380.7|382.7|380.7|382.7|380.7|0
1635471900000|2021-10-29 01:45:00|382.51|380.51|382.01|380.01|382.51|380.51|381.92|379.92|0
1635471910000|2021-10-29 01:45:10|382.11|380.11|382.11|380.11|382.11|380.11|381.92|379.92|0
1635471920000|2021-10-29 01:45:20|381.92|379.92|382.11|380.11|382.11|380.11|381.92|379.92|0
1635471930000|2021-10-29 01:45:30|382.01|380.01|382.01|380.01|382.01|380.01|381.92|379.92|0
1635471940000|2021-10-29 01:45:40|382.11|380.11|382.01|380.01|382.11|380.11|381.92|379.92|0
1635471950000|2021-10-29 01:45:50|382.11|380.11|382.11|380.11|382.11|380.11|381.92|379.92|0
1635471960000|2021-10-29 01:46:00|382.21|380.21|382.21|380.21|382.21|380.21|382.21|380.21|0
1635471970000|2021-10-29 01:46:10|382.11|380.11|382.11|380.11|382.11|380.11|382.11|380.11|0
1635471990000|2021-10-29 01:46:30|382.21|380.21|382.31|380.31|382.31|380.31|382.21|380.21|0
1635472010000|2021-10-29 01:46:50|382.4|380.4|382.5|380.5|382.5|380.5|382.31|380.31|0
1635472020000|2021-10-29 01:47:00|382.31|380.31|382.5|380.5|382.5|380.5|382.31|380.31|0
1635472040000|2021-10-29 01:47:20|382.31|380.31|382.5|380.5|382.5|380.5|382.31|380.31|0
1635472050000|2021-10-29 01:47:30|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|0
1635472060000|2021-10-29 01:47:40|382.5|380.5|382.5|380.5|382.5|380.5|382.5|380.5|0
1635472080000|2021-10-29 01:48:00|382.89|380.89|382.89|380.89|382.89|380.89|382.89|380.89|0
1635472100000|2021-10-29 01:48:20|382.99|380.99|383.09|381.09|383.09|381.09|382.89|380.89|0
1635472110000|2021-10-29 01:48:30|382.99|380.99|382.99|380.99|382.99|380.99|382.99|380.99|0
1635472120000|2021-10-29 01:48:40|383.09|381.09|382.89|380.89|383.09|381.09|382.89|380.89|0
1635472130000|2021-10-29 01:48:50|382.99|380.99|382.89|380.89|382.99|380.99|382.89|380.89|0
1635472140000|2021-10-29 01:49:00|383.09|381.09|382.89|380.89|383.09|381.09|382.89|380.89|0
1635472150000|2021-10-29 01:49:10|383.09|381.09|383.09|381.09|383.09|381.09|383.09|381.09|0
1635472160000|2021-10-29 01:49:20|382.99|380.99|382.89|380.89|382.99|380.99|382.89|380.89|0
1635472170000|2021-10-29 01:49:30|383.09|381.09|382.89|380.89|383.09|381.09|382.89|380.89|0
1635472180000|2021-10-29 01:49:40|382.99|380.99|382.89|380.89|382.99|380.99|382.89|380.89|0
1635472190000|2021-10-29 01:49:50|382.99|380.99|382.89|380.89|382.99|380.99|382.89|380.89|0
1635472200000|2021-10-29 01:50:00|383.09|381.09|383.28|381.28|383.28|381.28|383.09|381.09|0
1635472210000|2021-10-29 01:50:10|383.09|381.09|383.18|381.18|383.18|381.18|383.09|381.09|0
1635472220000|2021-10-29 01:50:20|383.28|381.28|383.28|381.28|383.28|381.28|383.28|381.28|0
1635472230000|2021-10-29 01:50:30|383.48|381.48|383.48|381.48|383.48|381.48|383.48|381.48|0
1635472250000|2021-10-29 01:50:50|383.28|381.28|383.28|381.28|383.48|381.48|383.28|381.28|0
1635472260000|2021-10-29 01:51:00|383.48|381.48|383.28|381.28|383.48|381.48|383.28|381.28|0
1635472270000|2021-10-29 01:51:10|383.09|381.09|383.09|381.09|383.09|381.09|383.09|381.09|0
1635472310000|2021-10-29 01:51:50|383.28|381.28|383.28|381.28|383.28|381.28|383.28|381.28|0
1635472330000|2021-10-29 01:52:10|383.09|381.09|383.09|381.09|383.09|381.09|383.09|381.09|0
1635472340000|2021-10-29 01:52:20|383.28|381.28|383.28|381.28|383.28|381.28|383.28|381.28|0
1635472350000|2021-10-29 01:52:30|383.18|381.18|383.09|381.09|383.18|381.18|383.09|381.09|0
1635472360000|2021-10-29 01:52:40|382.89|380.89|382.99|380.99|382.99|380.99|382.89|380.89|0
1635472370000|2021-10-29 01:52:50|382.89|380.89|382.89|380.89|383.09|381.09|382.89|380.89|0
1635472390000|2021-10-29 01:53:10|382.7|380.7|382.7|380.7|382.7|380.7|382.7|380.7|0
1635472400000|2021-10-29 01:53:20|382.79|380.79|382.7|380.7|382.79|380.79|382.7|380.7|0
1635472410000|2021-10-29 01:53:30|382.89|380.89|383.09|381.09|383.09|381.09|382.89|380.89|0
1635472420000|2021-10-29 01:53:40|383.18|381.18|383.09|381.09|383.28|381.28|383.09|381.09|0
1635472430000|2021-10-29 01:53:50|383.18|381.18|383.28|381.28|383.28|381.28|383.18|381.18|0
1635472440000|2021-10-29 01:54:00|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1635472450000|2021-10-29 01:54:10|383.28|381.28|383.48|381.48|383.48|381.48|383.28|381.28|0
1635472460000|2021-10-29 01:54:20|383.67|381.67|383.67|381.67|383.67|381.67|383.67|381.67|0
1635472470000|2021-10-29 01:54:30|383.87|381.87|383.87|381.87|383.87|381.87|383.87|381.87|0
1635472480000|2021-10-29 01:54:40|384.06|382.06|383.87|381.87|384.06|382.06|383.87|381.87|0
1635472490000|2021-10-29 01:54:50|383.96|381.96|383.87|381.87|383.96|381.96|383.87|381.87|0
1635472500000|2021-10-29 01:55:00|384.06|382.06|384.06|382.06|384.06|382.06|384.06|382.06|0
1635472510000|2021-10-29 01:55:10|384.26|382.26|384.06|382.06|384.26|382.26|384.06|382.06|0
1635472520000|2021-10-29 01:55:20|383.96|381.96|383.87|381.87|383.96|381.96|383.87|381.87|0
1635472530000|2021-10-29 01:55:30|383.67|381.67|383.48|381.48|383.67|381.67|383.48|381.48|0
1635472540000|2021-10-29 01:55:40|383.57|381.57|383.48|381.48|383.57|381.57|383.48|381.48|0
1635472560000|2021-10-29 01:56:00|383.28|381.28|383.48|381.48|383.48|381.48|383.28|381.28|0
1635472570000|2021-10-29 01:56:10|383.57|381.57|383.48|381.48|383.57|381.57|383.48|381.48|0
1635472580000|2021-10-29 01:56:20|383.37|381.37|383.28|381.28|383.37|381.37|383.28|381.28|0
1635472590000|2021-10-29 01:56:30|383.48|381.48|383.48|381.48|383.48|381.48|383.48|381.48|0
1635472600000|2021-10-29 01:56:40|383.28|381.28|383.48|381.48|383.48|381.48|383.28|381.28|0
1635472610000|2021-10-29 01:56:50|383.67|381.67|383.87|381.87|383.87|381.87|383.67|381.67|0
1635472620000|2021-10-29 01:57:00|383.67|381.67|383.67|381.67|383.67|381.67|383.67|381.67|0
1635472630000|2021-10-29 01:57:10|383.47|381.47|383.28|381.28|383.47|381.47|383.28|381.28|0
1635472640000|2021-10-29 01:57:20|383.37|381.37|383.28|381.28|383.37|381.37|383.28|381.28|0
1635472660000|2021-10-29 01:57:40|383.08|381.08|383.08|381.08|383.28|381.28|383.08|381.08|0
1635472670000|2021-10-29 01:57:50|382.89|380.89|383.08|381.08|383.08|381.08|382.89|380.89|0
1635472680000|2021-10-29 01:58:00|382.89|380.89|382.79|380.79|382.89|380.89|382.79|380.79|0
1635472690000|2021-10-29 01:58:10|382.69|380.69|382.69|380.69|382.69|380.69|382.69|380.69|0
1635472710000|2021-10-29 01:58:30|382.89|380.89|382.89|380.89|382.89|380.89|382.89|380.89|0
1635472720000|2021-10-29 01:58:40|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|0
1635472730000|2021-10-29 01:58:50|382.89|380.89|382.79|380.79|382.89|380.89|382.69|380.69|0
1635472740000|2021-10-29 01:59:00|382.69|380.69|382.69|380.69|382.89|380.89|382.69|380.69|0
1635472770000|2021-10-29 01:59:30|382.5|380.5|382.69|380.69|382.69|380.69|382.5|380.5|0
1635472780000|2021-10-29 01:59:40|382.5|380.5|382.59|380.59|382.69|380.69|382.5|380.5|0
1635472790000|2021-10-29 01:59:50|382.69|380.69|382.59|380.59|382.69|380.69|382.5|380.5|0
1635472800000|2021-10-29 02:00:00|382.5|380.5|382.5|380.5|382.59|380.59|382.5|380.5|0
1635472810000|2021-10-29 02:00:10|382.69|380.69|382.5|380.5|382.69|380.69|382.5|380.5|0
1635472820000|2021-10-29 02:00:20|382.59|380.59|382.89|380.89|382.89|380.89|382.59|380.59|0
1635472830000|2021-10-29 02:00:30|382.69|380.69|382.69|380.69|382.79|380.79|382.69|380.69|0
1635472840000|2021-10-29 02:00:40|382.79|380.79|382.89|380.89|382.89|380.89|382.79|380.79|0
1635472850000|2021-10-29 02:00:50|382.69|380.69|382.69|380.69|382.89|380.89|382.69|380.69|0
1635472860000|2021-10-29 02:01:00|382.89|380.89|382.89|380.89|382.89|380.89|382.89|380.89|0
1635472870000|2021-10-29 02:01:10|383.08|381.08|383.28|381.28|383.28|381.28|383.08|381.08|0
1635472890000|2021-10-29 02:01:30|383.08|381.08|383.28|381.28|383.28|381.28|383.08|381.08|0
1635472910000|2021-10-29 02:01:50|383.37|381.37|383.28|381.28|383.47|381.47|383.28|381.28|0
1635472940000|2021-10-29 02:02:20|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|0
1635472960000|2021-10-29 02:02:40|382.89|380.89|382.78|380.78|383.08|381.08|382.78|380.78|0
1635472970000|2021-10-29 02:02:50|382.89|380.89|382.89|380.89|382.89|380.89|382.69|380.69|0
1635472990000|2021-10-29 02:03:10|383.08|381.08|382.89|380.89|383.08|381.08|382.89|380.89|0
1635473010000|2021-10-29 02:03:30|382.98|380.98|382.89|380.89|382.98|380.98|382.89|380.89|0
1635473020000|2021-10-29 02:03:40|382.98|380.98|382.98|380.98|382.98|380.98|382.98|380.98|0
1635473030000|2021-10-29 02:03:50|382.89|380.89|383.08|381.08|383.08|381.08|382.89|380.89|0
1635473050000|2021-10-29 02:04:10|383.17|381.17|383.08|381.08|383.17|381.17|383.08|381.08|0
1635473060000|2021-10-29 02:04:20|383.28|381.28|383.28|381.28|383.28|381.28|383.28|381.28|0
1635473070000|2021-10-29 02:04:30|383.17|381.17|383.08|381.08|383.17|381.17|383.08|381.08|0
1635473090000|2021-10-29 02:04:50|382.88|380.88|382.88|380.88|382.88|380.88|382.88|380.88|0
1635473100000|2021-10-29 02:05:00|382.78|380.78|382.78|380.78|382.78|380.78|382.78|380.78|0
1635473110000|2021-10-29 02:05:10|382.88|380.88|383.08|381.08|383.08|381.08|382.88|380.88|0
1635473120000|2021-10-29 02:05:20|382.98|380.98|382.88|380.88|383.08|381.08|382.88|380.88|0
1635473130000|2021-10-29 02:05:30|382.78|380.78|382.78|380.78|382.78|380.78|382.78|380.78|0
1635473140000|2021-10-29 02:05:40|382.88|380.88|382.69|380.69|382.88|380.88|382.69|380.69|0
1635473150000|2021-10-29 02:05:50|382.88|380.88|382.69|380.69|382.88|380.88|382.69|380.69|0
1635473160000|2021-10-29 02:06:00|382.78|380.78|382.88|380.88|382.88|380.88|382.78|380.78|0
1635473200000|2021-10-29 02:06:40|382.69|380.69|382.69|380.69|382.69|380.69|382.69|380.69|0
1635473210000|2021-10-29 02:06:50|382.78|380.78|382.88|380.88|382.88|380.88|382.78|380.78|0
1635473220000|2021-10-29 02:07:00|383.08|381.08|383.08|381.08|383.08|381.08|382.98|380.98|0
1635473230000|2021-10-29 02:07:10|382.88|380.88|383.08|381.08|383.08|381.08|382.88|380.88|0
1635473240000|2021-10-29 02:07:20|382.98|380.98|382.98|380.98|383.08|381.08|382.98|380.98|0
1635473250000|2021-10-29 02:07:30|382.88|380.88|382.98|380.98|382.98|380.98|382.88|380.88|0
1635473260000|2021-10-29 02:07:40|383.08|381.08|382.98|380.98|383.08|381.08|382.98|380.98|0
1635473270000|2021-10-29 02:07:50|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|0
1635473300000|2021-10-29 02:08:20|382.88|380.88|383.08|381.08|383.08|381.08|382.88|380.88|0
1635473310000|2021-10-29 02:08:30|383.17|381.17|383.27|381.27|383.27|381.27|383.17|381.17|0
1635473320000|2021-10-29 02:08:40|383.17|381.17|383.08|381.08|383.27|381.27|383.08|381.08|0
1635473330000|2021-10-29 02:08:50|382.88|380.88|382.88|380.88|382.88|380.88|382.88|380.88|0
1635473360000|2021-10-29 02:09:20|382.98|380.98|382.88|380.88|382.98|380.98|382.88|380.88|0
1635473370000|2021-10-29 02:09:30|383.08|381.08|382.88|380.88|383.08|381.08|382.88|380.88|0
1635473390000|2021-10-29 02:09:50|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|0
1635473400000|2021-10-29 02:10:00|382.98|380.98|382.88|380.88|382.98|380.98|382.88|380.88|0
1635473410000|2021-10-29 02:10:10|382.69|380.69|382.49|380.49|382.78|380.78|382.49|380.49|0
1635473420000|2021-10-29 02:10:20|382.58|380.58|382.69|380.69|382.69|380.69|382.58|380.58|0
1635473430000|2021-10-29 02:10:30|382.88|380.88|382.88|380.88|382.88|380.88|382.88|380.88|0
1635473460000|2021-10-29 02:11:00|383.08|381.08|382.88|380.88|383.08|381.08|382.88|380.88|0
1635473470000|2021-10-29 02:11:10|383.08|381.08|382.97|380.97|383.08|381.08|382.97|380.97|0
1635473480000|2021-10-29 02:11:20|382.88|380.88|382.88|380.88|382.88|380.88|382.88|380.88|0
1635473510000|2021-10-29 02:11:50|383.08|381.08|382.88|380.88|383.08|381.08|382.88|380.88|0
1635473520000|2021-10-29 02:12:00|383.08|381.08|383.27|381.27|383.27|381.27|383.08|381.08|0
1635473530000|2021-10-29 02:12:10|383.17|381.17|383.08|381.08|383.17|381.17|383.08|381.08|0
1635473550000|2021-10-29 02:12:30|383.27|381.27|383.08|381.08|383.27|381.27|383.08|381.08|0
1635473570000|2021-10-29 02:12:50|382.97|380.97|383.08|381.08|383.08|381.08|382.97|380.97|0
1635473580000|2021-10-29 02:13:00|383.27|381.27|383.17|381.17|383.27|381.27|383.17|381.17|0
1635473590000|2021-10-29 02:13:10|383.27|381.27|383.27|381.27|383.27|381.27|383.17|381.17|0
1635473600000|2021-10-29 02:13:20|383.36|381.36|383.36|381.36|383.36|381.36|383.36|381.36|0
1635473610000|2021-10-29 02:13:30|383.47|381.47|383.36|381.36|383.47|381.47|383.27|381.27|0
1635473620000|2021-10-29 02:13:40|383.47|381.47|383.66|381.66|383.66|381.66|383.47|381.47|0
1635473630000|2021-10-29 02:13:50|383.56|381.56|383.66|381.66|383.66|381.66|383.56|381.56|0
1635473640000|2021-10-29 02:14:00|383.86|381.86|383.66|381.66|383.86|381.86|383.66|381.66|0
1635473650000|2021-10-29 02:14:10|383.86|381.86|383.86|381.86|384.05|382.05|383.86|381.86|0
1635473660000|2021-10-29 02:14:20|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635473680000|2021-10-29 02:14:40|384.25|382.25|384.25|382.25|384.25|382.25|384.15|382.15|0
1635473700000|2021-10-29 02:15:00|384.34|382.34|384.05|382.05|384.34|382.34|384.05|382.05|0
1635473720000|2021-10-29 02:15:20|383.86|381.86|383.95|381.95|384.05|382.05|383.86|381.86|0
1635473730000|2021-10-29 02:15:30|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635473740000|2021-10-29 02:15:40|384.25|382.25|384.25|382.25|384.25|382.25|384.25|382.25|0
1635473750000|2021-10-29 02:15:50|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635473760000|2021-10-29 02:16:00|384.25|382.25|384.25|382.25|384.25|382.25|384.05|382.05|0
1635473790000|2021-10-29 02:16:30|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635473800000|2021-10-29 02:16:40|383.85|381.85|384.05|382.05|384.05|382.05|383.85|381.85|0
1635473810000|2021-10-29 02:16:50|383.95|381.95|383.95|381.95|383.95|381.95|383.95|381.95|0
1635473820000|2021-10-29 02:17:00|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635473840000|2021-10-29 02:17:20|383.95|381.95|384.05|382.05|384.05|382.05|383.95|381.95|0
1635473860000|2021-10-29 02:17:40|383.95|381.95|383.95|381.95|383.95|381.95|383.85|381.85|0
1635473870000|2021-10-29 02:17:50|383.85|381.85|383.66|381.66|383.85|381.85|383.66|381.66|0
1635473880000|2021-10-29 02:18:00|383.85|381.85|383.85|381.85|383.85|381.85|383.85|381.85|0
1635473890000|2021-10-29 02:18:10|384.05|382.05|384.25|382.25|384.25|382.25|384.05|382.05|0
1635473900000|2021-10-29 02:18:20|384.05|382.05|384.25|382.25|384.25|382.25|384.05|382.05|0
1635473910000|2021-10-29 02:18:30|384.14|382.14|384.05|382.05|384.24|382.24|384.05|382.05|0
1635473920000|2021-10-29 02:18:40|384.14|382.14|384.05|382.05|384.24|382.24|384.05|382.05|0
1635473940000|2021-10-29 02:19:00|384.24|382.24|384.14|382.14|384.24|382.24|384.14|382.14|0
1635473950000|2021-10-29 02:19:10|384.24|382.24|384.24|382.24|384.24|382.24|384.24|382.24|0
1635473960000|2021-10-29 02:19:20|384.05|382.05|384.14|382.14|384.14|382.14|384.05|382.05|0
1635473970000|2021-10-29 02:19:30|384.05|382.05|383.85|381.85|384.24|382.24|383.85|381.85|0
1635473980000|2021-10-29 02:19:40|383.95|381.95|383.95|381.95|384.05|382.05|383.95|381.95|0
1635473990000|2021-10-29 02:19:50|384.05|382.05|384.05|382.05|384.05|382.05|384.05|382.05|0
1635474000000|2021-10-29 02:20:00|384.24|382.24|384.24|382.24|384.24|382.24|384.14|382.14|0
1635474130000|2021-10-29 02:22:10|383.66|381.66|383.85|381.85|383.85|381.85|383.66|381.66|0
1635474140000|2021-10-29 02:22:20|383.66|381.66|383.85|381.85|383.85|381.85|383.66|381.66|0
1635474150000|2021-10-29 02:22:30|383.75|381.75|383.66|381.66|383.75|381.75|383.66|381.66|0
1635474160000|2021-10-29 02:22:40|383.85|381.85|383.85|381.85|383.85|381.85|383.85|381.85|0
1635474170000|2021-10-29 02:22:50|383.66|381.66|383.66|381.66|383.66|381.66|383.66|381.66|0
1635474180000|2021-10-29 02:23:00|383.85|381.85|383.85|381.85|383.85|381.85|383.66|381.66|0
1635474190000|2021-10-29 02:23:10|383.66|381.66|383.66|381.66|383.66|381.66|383.66|381.66|0
1635474200000|2021-10-29 02:23:20|383.55|381.55|383.66|381.66|383.66|381.66|383.55|381.55|0
1635474220000|2021-10-29 02:23:40|383.55|381.55|383.66|381.66|383.66|381.66|383.55|381.55|0
1635474240000|2021-10-29 02:24:00|383.85|381.85|383.85|381.85|383.85|381.85|383.85|381.85|0
1635474250000|2021-10-29 02:24:10|383.66|381.66|383.66|381.66|383.66|381.66|383.66|381.66|0
1635474260000|2021-10-29 02:24:20|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1635474280000|2021-10-29 02:24:40|383.26|381.26|383.26|381.26|383.36|381.36|383.26|381.26|0
1635474290000|2021-10-29 02:24:50|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1635474300000|2021-10-29 02:25:00|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635474320000|2021-10-29 02:25:20|383.46|381.46|383.36|381.36|383.46|381.46|383.36|381.36|0
1635474330000|2021-10-29 02:25:30|383.46|381.46|383.46|381.46|383.46|381.46|383.26|381.26|0
1635474340000|2021-10-29 02:25:40|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635474370000|2021-10-29 02:26:10|383.36|381.36|383.46|381.46|383.46|381.46|383.36|381.36|0
1635474390000|2021-10-29 02:26:30|383.36|381.36|383.36|381.36|383.36|381.36|383.36|381.36|0
1635474400000|2021-10-29 02:26:40|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1635474480000|2021-10-29 02:28:00|383.65|381.65|383.65|381.65|383.65|381.65|383.65|381.65|0
1635474490000|2021-10-29 02:28:10|383.85|381.85|383.85|381.85|383.85|381.85|383.85|381.85|0
1635474510000|2021-10-29 02:28:30|384.04|382.04|384.04|382.04|384.04|382.04|384.04|382.04|0
1635474520000|2021-10-29 02:28:40|383.85|381.85|383.85|381.85|383.85|381.85|383.85|381.85|0
1635474550000|2021-10-29 02:29:10|383.65|381.65|383.65|381.65|383.65|381.65|383.65|381.65|0
1635474590000|2021-10-29 02:29:50|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1635474600000|2021-10-29 02:30:00|383.36|381.36|383.26|381.26|383.36|381.36|383.26|381.26|0
1635474630000|2021-10-29 02:30:30|383.07|381.07|383.07|381.07|383.07|381.07|383.07|381.07|0
1635474640000|2021-10-29 02:30:40|383.26|381.26|383.26|381.26|383.26|381.26|383.07|381.07|0
1635474650000|2021-10-29 02:30:50|383.07|381.07|383.16|381.16|383.16|381.16|383.07|381.07|0
1635474660000|2021-10-29 02:31:00|383.07|381.07|382.87|380.87|383.07|381.07|382.87|380.87|0
1635474670000|2021-10-29 02:31:10|382.96|380.96|382.87|380.87|382.96|380.96|382.87|380.87|0
1635474700000|2021-10-29 02:31:40|382.67|380.67|382.87|380.87|382.87|380.87|382.67|380.67|0
1635474710000|2021-10-29 02:31:50|382.96|380.96|382.87|380.87|382.96|380.96|382.87|380.87|0
1635474720000|2021-10-29 02:32:00|382.96|380.96|383.06|381.06|383.06|381.06|382.96|380.96|0
1635474730000|2021-10-29 02:32:10|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1635474750000|2021-10-29 02:32:30|382.67|380.67|382.67|380.67|382.67|380.67|382.67|380.67|0
1635474760000|2021-10-29 02:32:40|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1635474770000|2021-10-29 02:32:50|383.06|381.06|382.96|380.96|383.06|381.06|382.87|380.87|0
1635474780000|2021-10-29 02:33:00|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1635474800000|2021-10-29 02:33:20|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635474830000|2021-10-29 02:33:50|382.96|380.96|382.96|380.96|382.96|380.96|382.96|380.96|0
1635474840000|2021-10-29 02:34:00|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635474860000|2021-10-29 02:34:20|382.87|380.87|382.67|380.67|382.87|380.87|382.67|380.67|0
1635474880000|2021-10-29 02:34:40|382.77|380.77|382.67|380.67|382.87|380.87|382.67|380.67|0
1635474890000|2021-10-29 02:34:50|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1635474910000|2021-10-29 02:35:10|382.67|380.67|382.67|380.67|382.67|380.67|382.67|380.67|0
1635474920000|2021-10-29 02:35:20|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1635474930000|2021-10-29 02:35:30|382.67|380.67|382.87|380.87|382.87|380.87|382.67|380.67|0
1635474950000|2021-10-29 02:35:50|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635474960000|2021-10-29 02:36:00|382.87|380.87|382.96|380.96|382.96|380.96|382.87|380.87|0
1635474970000|2021-10-29 02:36:10|382.87|380.87|383.06|381.06|383.06|381.06|382.87|380.87|0
1635475010000|2021-10-29 02:36:50|383.26|381.26|383.06|381.06|383.26|381.26|383.06|381.06|0
1635475020000|2021-10-29 02:37:00|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635475050000|2021-10-29 02:37:30|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635475060000|2021-10-29 02:37:40|383.26|381.26|383.06|381.06|383.26|381.26|383.06|381.06|0
1635475080000|2021-10-29 02:38:00|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635475100000|2021-10-29 02:38:20|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635475140000|2021-10-29 02:39:00|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635475150000|2021-10-29 02:39:10|383.45|381.45|383.45|381.45|383.45|381.45|383.45|381.45|0
1635475170000|2021-10-29 02:39:30|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635475190000|2021-10-29 02:39:50|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|0
1635475220000|2021-10-29 02:40:20|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|0
1635475260000|2021-10-29 02:41:00|383.45|381.45|383.45|381.45|383.45|381.45|383.45|381.45|0
1635475270000|2021-10-29 02:41:10|383.26|381.26|383.45|381.45|383.45|381.45|383.26|381.26|0
1635475280000|2021-10-29 02:41:20|383.26|381.26|383.06|381.06|383.26|381.26|383.06|381.06|0
1635475290000|2021-10-29 02:41:30|383.15|381.15|383.06|381.06|383.15|381.15|383.06|381.06|0
1635475300000|2021-10-29 02:41:40|383.15|381.15|383.25|381.25|383.25|381.25|383.15|381.15|0
1635475320000|2021-10-29 02:42:00|383.35|381.35|383.06|381.06|383.35|381.35|383.06|381.06|0
1635475330000|2021-10-29 02:42:10|383.15|381.15|383.06|381.06|383.15|381.15|383.06|381.06|0
1635475340000|2021-10-29 02:42:20|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1635475350000|2021-10-29 02:42:30|383.45|381.45|383.45|381.45|383.45|381.45|383.45|381.45|0
1635475360000|2021-10-29 02:42:40|383.35|381.35|383.45|381.45|383.45|381.45|383.35|381.35|0
1635475390000|2021-10-29 02:43:10|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1635475400000|2021-10-29 02:43:20|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|0
1635475410000|2021-10-29 02:43:30|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1635475420000|2021-10-29 02:43:40|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|0
1635475430000|2021-10-29 02:43:50|383.25|381.25|383.45|381.45|383.45|381.45|383.25|381.25|0
1635475490000|2021-10-29 02:44:50|383.25|381.25|383.45|381.45|383.45|381.45|383.25|381.25|0
1635475510000|2021-10-29 02:45:10|383.54|381.54|383.54|381.54|383.54|381.54|383.54|381.54|0
1635475520000|2021-10-29 02:45:20|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1635475550000|2021-10-29 02:45:50|383.84|381.84|383.74|381.74|383.84|381.84|383.74|381.74|0
1635475560000|2021-10-29 02:46:00|383.84|381.84|383.84|381.84|383.84|381.84|383.84|381.84|0
1635475580000|2021-10-29 02:46:20|384.03|382.03|383.84|381.84|384.03|382.03|383.84|381.84|0
1635475600000|2021-10-29 02:46:40|383.93|381.93|383.93|381.93|383.93|381.93|383.93|381.93|0
1635475610000|2021-10-29 02:46:50|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|0
1635475620000|2021-10-29 02:47:00|383.84|381.84|383.84|381.84|383.84|381.84|383.84|381.84|0
1635475630000|2021-10-29 02:47:10|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|0
1635475640000|2021-10-29 02:47:20|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1635475650000|2021-10-29 02:47:30|384.03|382.03|384.23|382.23|384.23|382.23|384.03|382.03|0
1635475660000|2021-10-29 02:47:40|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|0
1635475670000|2021-10-29 02:47:50|383.84|381.84|383.84|381.84|383.84|381.84|383.84|381.84|0
1635475690000|2021-10-29 02:48:10|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1635475740000|2021-10-29 02:49:00|383.74|381.74|383.84|381.84|383.84|381.84|383.74|381.74|0
1635475800000|2021-10-29 02:50:00|383.93|381.93|383.93|381.93|383.93|381.93|383.93|381.93|0
1635475810000|2021-10-29 02:50:10|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|0
1635475820000|2021-10-29 02:50:20|383.84|381.84|383.84|381.84|383.84|381.84|383.84|381.84|0
1635475830000|2021-10-29 02:50:30|383.73|381.73|383.64|381.64|383.84|381.84|383.64|381.64|0
1635475840000|2021-10-29 02:50:40|383.84|381.84|383.64|381.64|383.84|381.84|383.64|381.64|0
1635475880000|2021-10-29 02:51:20|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635475890000|2021-10-29 02:51:30|383.54|381.54|383.54|381.54|383.54|381.54|383.54|381.54|0
1635475900000|2021-10-29 02:51:40|383.44|381.44|383.54|381.54|383.54|381.54|383.44|381.44|0
1635475910000|2021-10-29 02:51:50|383.64|381.64|383.54|381.54|383.64|381.64|383.44|381.44|0
1635475920000|2021-10-29 02:52:00|383.64|381.64|383.44|381.44|383.64|381.64|383.44|381.44|0
1635475970000|2021-10-29 02:52:50|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1635476010000|2021-10-29 02:53:30|383.83|381.83|383.64|381.64|383.83|381.83|383.64|381.64|0
1635476020000|2021-10-29 02:53:40|383.44|381.44|383.64|381.64|383.64|381.64|383.44|381.44|0
1635476030000|2021-10-29 02:53:50|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635476100000|2021-10-29 02:55:00|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1635476110000|2021-10-29 02:55:10|383.54|381.54|383.64|381.64|383.64|381.64|383.54|381.54|0
1635476170000|2021-10-29 02:56:10|383.44|381.44|383.64|381.64|383.64|381.64|383.44|381.44|0
1635476180000|2021-10-29 02:56:20|383.44|381.44|383.54|381.54|383.54|381.54|383.44|381.44|0
1635476190000|2021-10-29 02:56:30|383.44|381.44|383.54|381.54|383.54|381.54|383.44|381.44|0
1635476200000|2021-10-29 02:56:40|383.44|381.44|383.54|381.54|383.54|381.54|383.44|381.44|0
1635476210000|2021-10-29 02:56:50|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1635476260000|2021-10-29 02:57:40|383.83|381.83|383.64|381.64|383.83|381.83|383.64|381.64|0
1635476300000|2021-10-29 02:58:20|383.73|381.73|383.73|381.73|383.73|381.73|383.73|381.73|0
1635476310000|2021-10-29 02:58:30|383.64|381.64|383.64|381.64|383.83|381.83|383.64|381.64|0
1635476330000|2021-10-29 02:58:50|383.83|381.83|383.83|381.83|383.83|381.83|383.83|381.83|0
1635476360000|2021-10-29 02:59:20|383.73|381.73|383.64|381.64|383.73|381.73|383.64|381.64|0
1635476370000|2021-10-29 02:59:30|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635476380000|2021-10-29 02:59:40|383.53|381.53|383.64|381.64|383.64|381.64|383.53|381.53|0
1635476390000|2021-10-29 02:59:50|383.53|381.53|383.64|381.64|383.64|381.64|383.44|381.44|0
1635476410000|2021-10-29 03:00:10|383.83|381.83|383.64|381.64|383.83|381.83|383.64|381.64|0
1635476420000|2021-10-29 03:00:20|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635476510000|2021-10-29 03:01:50|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1635476520000|2021-10-29 03:02:00|383.05|381.05|383.14|381.14|383.24|381.24|383.05|381.05|0
1635476530000|2021-10-29 03:02:10|383.05|381.05|383.05|381.05|383.14|381.14|383.05|381.05|0
1635476540000|2021-10-29 03:02:20|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1635476550000|2021-10-29 03:02:30|383.14|381.14|383.24|381.24|383.24|381.24|383.14|381.14|0
1635476590000|2021-10-29 03:03:10|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635476610000|2021-10-29 03:03:30|383.34|381.34|383.34|381.34|383.34|381.34|383.34|381.34|0
1635476620000|2021-10-29 03:03:40|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|0
1635476640000|2021-10-29 03:04:00|383.63|381.63|383.53|381.53|383.63|381.63|383.53|381.53|0
1635476650000|2021-10-29 03:04:10|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635476660000|2021-10-29 03:04:20|383.53|381.53|383.44|381.44|383.63|381.63|383.44|381.44|0
1635476670000|2021-10-29 03:04:30|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635476690000|2021-10-29 03:04:50|383.83|381.83|383.63|381.63|383.83|381.83|383.63|381.63|0
1635476730000|2021-10-29 03:05:30|383.83|381.83|383.83|381.83|383.83|381.83|383.83|381.83|0
1635476770000|2021-10-29 03:06:10|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635476790000|2021-10-29 03:06:30|383.92|381.92|383.83|381.83|383.92|381.92|383.83|381.83|0
1635476850000|2021-10-29 03:07:30|383.73|381.73|383.83|381.83|383.83|381.83|383.73|381.73|0
1635476860000|2021-10-29 03:07:40|383.72|381.72|383.83|381.83|383.83|381.83|383.72|381.72|0
1635476870000|2021-10-29 03:07:50|383.63|381.63|383.83|381.83|383.83|381.83|383.63|381.63|0
1635476880000|2021-10-29 03:08:00|383.72|381.72|383.72|381.72|383.72|381.72|383.72|381.72|0
1635476890000|2021-10-29 03:08:10|383.83|381.83|383.72|381.72|383.83|381.83|383.72|381.72|0
1635476900000|2021-10-29 03:08:20|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635476910000|2021-10-29 03:08:30|383.83|381.83|383.83|381.83|383.83|381.83|383.83|381.83|0
1635476930000|2021-10-29 03:08:50|383.72|381.72|383.83|381.83|383.83|381.83|383.72|381.72|0
1635476940000|2021-10-29 03:09:00|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635476970000|2021-10-29 03:09:30|383.83|381.83|383.83|381.83|383.83|381.83|383.83|381.83|0
1635477010000|2021-10-29 03:10:10|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635477020000|2021-10-29 03:10:20|383.83|381.83|383.72|381.72|383.83|381.83|383.72|381.72|0
1635477030000|2021-10-29 03:10:30|383.83|381.83|383.82|381.82|383.83|381.83|383.82|381.82|0
1635477040000|2021-10-29 03:10:40|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635477060000|2021-10-29 03:11:00|383.53|381.53|383.43|381.43|383.53|381.53|383.43|381.43|0
1635477070000|2021-10-29 03:11:10|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635477080000|2021-10-29 03:11:20|383.53|381.53|383.63|381.63|383.63|381.63|383.53|381.53|0
1635477160000|2021-10-29 03:12:40|383.43|381.43|383.63|381.63|383.63|381.63|383.43|381.43|0
1635477170000|2021-10-29 03:12:50|383.53|381.53|383.43|381.43|383.53|381.53|383.43|381.43|0
1635477180000|2021-10-29 03:13:00|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635477210000|2021-10-29 03:13:30|383.43|381.43|383.43|381.43|383.43|381.43|383.43|381.43|0
1635477220000|2021-10-29 03:13:40|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1635477240000|2021-10-29 03:14:00|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|0
1635477250000|2021-10-29 03:14:10|384.02|382.02|383.82|381.82|384.02|382.02|383.82|381.82|0
1635477300000|2021-10-29 03:15:00|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635477310000|2021-10-29 03:15:10|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|0
1635477320000|2021-10-29 03:15:20|384.02|382.02|383.92|381.92|384.02|382.02|383.82|381.82|0
1635477330000|2021-10-29 03:15:30|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|0
1635477340000|2021-10-29 03:15:40|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635477350000|2021-10-29 03:15:50|383.82|381.82|383.82|381.82|384.02|382.02|383.82|381.82|0
1635477360000|2021-10-29 03:16:00|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635477400000|2021-10-29 03:16:40|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|0
1635477430000|2021-10-29 03:17:10|384.02|382.02|384.21|382.21|384.21|382.21|384.02|382.02|0
1635477440000|2021-10-29 03:17:20|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635477500000|2021-10-29 03:18:20|383.82|381.82|384.02|382.02|384.02|382.02|383.82|381.82|0
1635477540000|2021-10-29 03:19:00|383.82|381.82|384.02|382.02|384.02|382.02|383.82|381.82|0
1635477560000|2021-10-29 03:19:20|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|0
1635477570000|2021-10-29 03:19:30|383.62|381.62|383.62|381.62|383.62|381.62|383.62|381.62|0
1635477580000|2021-10-29 03:19:40|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|0
1635477610000|2021-10-29 03:20:10|383.91|381.91|383.91|381.91|383.91|381.91|383.91|381.91|0
1635477620000|2021-10-29 03:20:20|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|0
1635477630000|2021-10-29 03:20:30|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|0
1635477640000|2021-10-29 03:20:40|384.41|382.41|384.41|382.41|384.41|382.41|384.41|382.41|0
1635477650000|2021-10-29 03:20:50|384.6|382.6|384.6|382.6|384.6|382.6|384.6|382.6|0
1635477660000|2021-10-29 03:21:00|384.8|382.8|384.8|382.8|384.8|382.8|384.8|382.8|0
1635477680000|2021-10-29 03:21:20|384.99|382.99|384.99|382.99|384.99|382.99|384.99|382.99|0
1635477690000|2021-10-29 03:21:30|385.19|383.19|385.19|383.19|385.19|383.19|385.19|383.19|0
1635477700000|2021-10-29 03:21:40|384.99|382.99|384.99|382.99|384.99|382.99|384.99|382.99|0
1635477710000|2021-10-29 03:21:50|385.19|383.19|385.19|383.19|385.19|383.19|385.19|383.19|0
1635477720000|2021-10-29 03:22:00|384.99|382.99|384.8|382.8|384.99|382.99|384.8|382.8|0
1635477730000|2021-10-29 03:22:10|384.99|382.99|384.8|382.8|384.99|382.99|384.8|382.8|0
1635477740000|2021-10-29 03:22:20|384.99|382.99|384.8|382.8|384.99|382.99|384.8|382.8|0
1635477760000|2021-10-29 03:22:40|384.99|382.99|384.99|382.99|384.99|382.99|384.99|382.99|0
1635477770000|2021-10-29 03:22:50|385.19|383.19|385.19|383.19|385.19|383.19|384.99|382.99|0
1635477780000|2021-10-29 03:23:00|386.17|384.17|385.97|383.97|386.17|384.17|385.97|383.97|0
1635477790000|2021-10-29 03:23:10|385.77|383.77|385.97|383.97|386.17|384.17|385.77|383.77|0
1635477800000|2021-10-29 03:23:20|386.06|384.06|386.36|384.36|386.36|384.36|386.06|384.06|0
1635477810000|2021-10-29 03:23:30|386.17|384.17|385.77|383.77|386.17|384.17|385.77|383.77|0
1635477820000|2021-10-29 03:23:40|385.97|383.97|385.97|383.97|385.97|383.97|385.97|383.97|0
1635477830000|2021-10-29 03:23:50|385.77|383.77|385.77|383.77|385.77|383.77|385.77|383.77|0
1635477840000|2021-10-29 03:24:00|385.58|383.58|385.77|383.77|385.77|383.77|385.58|383.58|0
1635477850000|2021-10-29 03:24:10|385.87|383.87|385.97|383.97|386.17|384.17|385.87|383.87|0
1635477860000|2021-10-29 03:24:20|386.06|384.06|385.97|383.97|386.17|384.17|385.97|383.97|0
1635477870000|2021-10-29 03:24:30|386.17|384.17|385.97|383.97|386.17|384.17|385.97|383.97|0
1635477880000|2021-10-29 03:24:40|385.87|383.87|385.97|383.97|385.97|383.97|385.87|383.87|0
1635477890000|2021-10-29 03:24:50|385.77|383.77|385.77|383.77|385.77|383.77|385.77|383.77|0
1635477900000|2021-10-29 03:25:00|385.87|383.87|385.87|383.87|385.87|383.87|385.87|383.87|0
1635477910000|2021-10-29 03:25:10|385.77|383.77|386.06|384.06|386.06|384.06|385.77|383.77|0
1635477920000|2021-10-29 03:25:20|386.17|384.17|386.17|384.17|386.17|384.17|385.97|383.97|0
1635477930000|2021-10-29 03:25:30|385.97|383.97|385.77|383.77|385.97|383.97|385.77|383.77|0
1635477940000|2021-10-29 03:25:40|385.97|383.97|385.58|383.58|385.97|383.97|385.58|383.58|0
1635477950000|2021-10-29 03:25:50|385.48|383.48|385.77|383.77|385.77|383.77|385.48|383.48|0
1635477960000|2021-10-29 03:26:00|385.67|383.67|385.97|383.97|385.97|383.97|385.67|383.67|0
1635477970000|2021-10-29 03:26:10|385.87|383.87|386.06|384.06|386.17|384.17|385.87|383.87|0
1635477980000|2021-10-29 03:26:20|386.17|384.17|386.16|384.16|386.17|384.17|386.16|384.16|0
1635477990000|2021-10-29 03:26:30|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478000000|2021-10-29 03:26:40|386.36|384.36|386.26|384.26|386.36|384.36|386.16|384.16|0
1635478010000|2021-10-29 03:26:50|386.56|384.56|386.45|384.45|386.56|384.56|386.45|384.45|0
1635478020000|2021-10-29 03:27:00|386.56|384.56|386.75|384.75|386.75|384.75|386.56|384.56|0
1635478030000|2021-10-29 03:27:10|386.56|384.56|386.56|384.56|386.56|384.56|386.56|384.56|0
1635478040000|2021-10-29 03:27:20|386.75|384.75|386.75|384.75|386.75|384.75|386.75|384.75|0
1635478060000|2021-10-29 03:27:40|386.56|384.56|386.56|384.56|386.56|384.56|386.56|384.56|0
1635478080000|2021-10-29 03:28:00|386.75|384.75|386.95|384.95|386.95|384.95|386.75|384.75|0
1635478090000|2021-10-29 03:28:10|386.75|384.75|386.75|384.75|386.95|384.95|386.75|384.75|0
1635478100000|2021-10-29 03:28:20|386.95|384.95|386.95|384.95|386.95|384.95|386.95|384.95|0
1635478110000|2021-10-29 03:28:30|386.85|384.85|386.75|384.75|386.85|384.85|386.75|384.75|0
1635478120000|2021-10-29 03:28:40|386.85|384.85|386.75|384.75|386.95|384.95|386.75|384.75|0
1635478130000|2021-10-29 03:28:50|386.85|384.85|386.75|384.75|386.85|384.85|386.75|384.75|0
1635478140000|2021-10-29 03:29:00|386.85|384.85|386.75|384.75|386.85|384.85|386.75|384.75|0
1635478170000|2021-10-29 03:29:30|386.56|384.56|386.56|384.56|386.56|384.56|386.56|384.56|0
1635478190000|2021-10-29 03:29:50|386.45|384.45|386.56|384.56|386.56|384.56|386.45|384.45|0
1635478200000|2021-10-29 03:30:00|386.45|384.45|386.36|384.36|386.56|384.56|386.36|384.36|0
1635478220000|2021-10-29 03:30:20|386.45|384.45|386.36|384.36|386.55|384.55|386.36|384.36|0
1635478230000|2021-10-29 03:30:30|386.16|384.16|386.36|384.36|386.36|384.36|386.16|384.16|0
1635478250000|2021-10-29 03:30:50|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478270000|2021-10-29 03:31:10|385.97|383.97|386.16|384.16|386.16|384.16|385.97|383.97|0
1635478280000|2021-10-29 03:31:20|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478300000|2021-10-29 03:31:40|386.06|384.06|385.97|383.97|386.06|384.06|385.97|383.97|0
1635478320000|2021-10-29 03:32:00|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478330000|2021-10-29 03:32:10|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478340000|2021-10-29 03:32:20|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478360000|2021-10-29 03:32:40|385.97|383.97|385.97|383.97|385.97|383.97|385.97|383.97|0
1635478370000|2021-10-29 03:32:50|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478390000|2021-10-29 03:33:10|386.36|384.36|386.36|384.36|386.36|384.36|386.36|384.36|0
1635478400000|2021-10-29 03:33:20|386.26|384.26|385.97|383.97|386.26|384.26|385.97|383.97|0
1635478410000|2021-10-29 03:33:30|386.06|384.06|386.06|384.06|386.06|384.06|385.97|383.97|0
1635478420000|2021-10-29 03:33:40|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478430000|2021-10-29 03:33:50|386.06|384.06|386.06|384.06|386.06|384.06|386.06|384.06|0
1635478440000|2021-10-29 03:34:00|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478450000|2021-10-29 03:34:10|386.06|384.06|386.16|384.16|386.16|384.16|386.06|384.06|0
1635478480000|2021-10-29 03:34:40|386.36|384.36|386.25|384.25|386.36|384.36|386.16|384.16|0
1635478490000|2021-10-29 03:34:50|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478500000|2021-10-29 03:35:00|386.36|384.36|386.36|384.36|386.36|384.36|386.36|384.36|0
1635478510000|2021-10-29 03:35:10|386.25|384.25|386.36|384.36|386.36|384.36|386.25|384.25|0
1635478530000|2021-10-29 03:35:30|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478540000|2021-10-29 03:35:40|386.36|384.36|386.36|384.36|386.36|384.36|386.36|384.36|0
1635478560000|2021-10-29 03:36:00|386.45|384.45|386.55|384.55|386.55|384.55|386.45|384.45|0
1635478620000|2021-10-29 03:37:00|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478630000|2021-10-29 03:37:10|386.36|384.36|386.16|384.16|386.36|384.36|386.16|384.16|0
1635478650000|2021-10-29 03:37:30|386.35|384.35|386.35|384.35|386.35|384.35|386.35|384.35|0
1635478660000|2021-10-29 03:37:40|386.25|384.25|386.16|384.16|386.25|384.25|386.16|384.16|0
1635478670000|2021-10-29 03:37:50|386.25|384.25|386.16|384.16|386.25|384.25|386.16|384.16|0
1635478680000|2021-10-29 03:38:00|386.25|384.25|386.35|384.35|386.35|384.35|386.25|384.25|0
1635478690000|2021-10-29 03:38:10|386.25|384.25|386.25|384.25|386.25|384.25|386.25|384.25|0
1635478700000|2021-10-29 03:38:20|386.35|384.35|386.35|384.35|386.35|384.35|386.35|384.35|0
1635478750000|2021-10-29 03:39:10|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478830000|2021-10-29 03:40:30|386.06|384.06|386.16|384.16|386.16|384.16|385.96|383.96|0
1635478840000|2021-10-29 03:40:40|385.96|383.96|386.06|384.06|386.16|384.16|385.96|383.96|0
1635478850000|2021-10-29 03:40:50|385.96|383.96|386.16|384.16|386.16|384.16|385.96|383.96|0
1635478860000|2021-10-29 03:41:00|385.96|383.96|385.96|383.96|386.16|384.16|385.96|383.96|0
1635478870000|2021-10-29 03:41:10|386.16|384.16|386.16|384.16|386.16|384.16|386.16|384.16|0
1635478880000|2021-10-29 03:41:20|386.05|384.05|386.16|384.16|386.16|384.16|386.05|384.05|0
1635478920000|2021-10-29 03:42:00|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1635478930000|2021-10-29 03:42:10|386.05|384.05|385.96|383.96|386.05|384.05|385.96|383.96|0
1635478940000|2021-10-29 03:42:20|386.05|384.05|386.05|384.05|386.05|384.05|386.05|384.05|0
1635478950000|2021-10-29 03:42:30|385.96|383.96|386.16|384.16|386.16|384.16|385.96|383.96|0
1635478960000|2021-10-29 03:42:40|386.05|384.05|386.05|384.05|386.05|384.05|385.96|383.96|0
1635478970000|2021-10-29 03:42:50|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1635478980000|2021-10-29 03:43:00|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|0
1635479000000|2021-10-29 03:43:20|385.86|383.86|385.76|383.76|385.86|383.86|385.76|383.76|0
1635479020000|2021-10-29 03:43:40|385.57|383.57|385.57|383.57|385.57|383.57|385.57|383.57|0
1635479040000|2021-10-29 03:44:00|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|0
1635479050000|2021-10-29 03:44:10|385.66|383.66|385.57|383.57|385.66|383.66|385.57|383.57|0
1635479070000|2021-10-29 03:44:30|385.76|383.76|385.57|383.57|385.76|383.76|385.57|383.57|0
1635479080000|2021-10-29 03:44:40|385.66|383.66|385.66|383.66|385.76|383.76|385.66|383.66|0
1635479090000|2021-10-29 03:44:50|385.57|383.57|385.57|383.57|385.66|383.66|385.57|383.57|0
1635479100000|2021-10-29 03:45:00|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|0
1635479120000|2021-10-29 03:45:20|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1635479130000|2021-10-29 03:45:30|385.86|383.86|385.66|383.66|385.96|383.96|385.66|383.66|0
1635479140000|2021-10-29 03:45:40|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|0
1635479150000|2021-10-29 03:45:50|385.86|383.86|385.76|383.76|385.86|383.86|385.76|383.76|0
1635479160000|2021-10-29 03:46:00|385.96|383.96|385.86|383.86|385.96|383.96|385.86|383.86|0
1635479180000|2021-10-29 03:46:20|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|0
1635479190000|2021-10-29 03:46:30|385.57|383.57|385.57|383.57|385.57|383.57|385.57|383.57|0
1635479210000|2021-10-29 03:46:50|385.37|383.37|385.46|383.46|385.46|383.46|385.37|383.37|0
1635479220000|2021-10-29 03:47:00|385.57|383.57|385.37|383.37|385.57|383.57|385.37|383.37|0
1635479240000|2021-10-29 03:47:20|385.46|383.46|385.37|383.37|385.46|383.46|385.37|383.37|0
1635479250000|2021-10-29 03:47:30|385.57|383.57|385.37|383.37|385.57|383.57|385.37|383.37|0
1635479260000|2021-10-29 03:47:40|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479290000|2021-10-29 03:48:10|385.37|383.37|385.17|383.17|385.37|383.37|385.17|383.17|0
1635479330000|2021-10-29 03:48:50|385.37|383.37|385.37|383.37|385.37|383.37|385.37|383.37|0
1635479350000|2021-10-29 03:49:10|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479360000|2021-10-29 03:49:20|385.37|383.37|385.37|383.37|385.37|383.37|385.37|383.37|0
1635479390000|2021-10-29 03:49:50|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479400000|2021-10-29 03:50:00|385.37|383.37|385.27|383.27|385.37|383.37|385.17|383.17|0
1635479410000|2021-10-29 03:50:10|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479420000|2021-10-29 03:50:20|385.37|383.37|385.37|383.37|385.37|383.37|385.27|383.27|0
1635479430000|2021-10-29 03:50:30|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479440000|2021-10-29 03:50:40|385.27|383.27|385.37|383.37|385.37|383.37|385.27|383.27|0
1635479460000|2021-10-29 03:51:00|385.46|383.46|385.37|383.37|385.46|383.46|385.37|383.37|0
1635479470000|2021-10-29 03:51:10|385.56|383.56|385.56|383.56|385.56|383.56|385.56|383.56|0
1635479480000|2021-10-29 03:51:20|385.37|383.37|385.37|383.37|385.37|383.37|385.37|383.37|0
1635479490000|2021-10-29 03:51:30|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1635479500000|2021-10-29 03:51:40|385.37|383.37|385.56|383.56|385.56|383.56|385.37|383.37|0
1635479510000|2021-10-29 03:51:50|385.37|383.37|385.17|383.17|385.37|383.37|385.17|383.17|0
1635479520000|2021-10-29 03:52:00|384.98|382.98|384.98|382.98|384.98|382.98|384.98|382.98|0
1635479530000|2021-10-29 03:52:10|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479600000|2021-10-29 03:53:20|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1635479610000|2021-10-29 03:53:30|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479680000|2021-10-29 03:54:40|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1635479690000|2021-10-29 03:54:50|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479700000|2021-10-29 03:55:00|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1635479710000|2021-10-29 03:55:10|384.78|382.78|384.78|382.78|384.97|382.97|384.78|382.78|0
1635479720000|2021-10-29 03:55:20|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1635479740000|2021-10-29 03:55:40|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479760000|2021-10-29 03:56:00|385.37|383.37|385.36|383.36|385.37|383.37|385.36|383.36|0
1635479780000|2021-10-29 03:56:20|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479790000|2021-10-29 03:56:30|385.07|383.07|385.36|383.36|385.36|383.36|385.07|383.07|0
1635479810000|2021-10-29 03:56:50|385.56|383.56|385.56|383.56|385.56|383.56|385.56|383.56|0
1635479820000|2021-10-29 03:57:00|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635479860000|2021-10-29 03:57:40|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635479870000|2021-10-29 03:57:50|385.26|383.26|385.26|383.26|385.26|383.26|385.26|383.26|0
1635479880000|2021-10-29 03:58:00|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635479890000|2021-10-29 03:58:10|385.26|383.26|385.17|383.17|385.36|383.36|385.17|383.17|0
1635479930000|2021-10-29 03:58:50|385.36|383.36|385.17|383.17|385.36|383.36|385.17|383.17|0
1635480000000|2021-10-29 04:00:00|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480060000|2021-10-29 04:01:00|385.46|383.46|385.56|383.56|385.56|383.56|385.46|383.46|0
1635480080000|2021-10-29 04:01:20|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480090000|2021-10-29 04:01:30|385.56|383.56|385.36|383.36|385.56|383.56|385.36|383.36|0
1635480100000|2021-10-29 04:01:40|385.46|383.46|385.36|383.36|385.46|383.46|385.36|383.36|0
1635480110000|2021-10-29 04:01:50|385.26|383.26|385.36|383.36|385.36|383.36|385.26|383.26|0
1635480120000|2021-10-29 04:02:00|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|0
1635480130000|2021-10-29 04:02:10|385.26|383.26|385.17|383.17|385.26|383.26|385.17|383.17|0
1635480150000|2021-10-29 04:02:30|384.97|382.97|384.97|382.97|385.06|383.06|384.97|382.97|0
1635480170000|2021-10-29 04:02:50|385.17|383.17|385.17|383.17|385.17|383.17|385.06|383.06|0
1635480200000|2021-10-29 04:03:20|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480240000|2021-10-29 04:04:00|385.26|383.26|385.16|383.16|385.26|383.26|385.16|383.16|0
1635480250000|2021-10-29 04:04:10|385.26|383.26|385.36|383.36|385.36|383.36|385.26|383.26|0
1635480320000|2021-10-29 04:05:20|385.16|383.16|385.16|383.16|385.16|383.16|385.16|383.16|0
1635480370000|2021-10-29 04:06:10|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1635480390000|2021-10-29 04:06:30|385.06|383.06|385.16|383.16|385.16|383.16|385.06|383.06|0
1635480430000|2021-10-29 04:07:10|385.26|383.26|385.16|383.16|385.26|383.26|385.16|383.16|0
1635480460000|2021-10-29 04:07:40|385.06|383.06|384.97|382.97|385.06|383.06|384.97|382.97|0
1635480470000|2021-10-29 04:07:50|385.16|383.16|385.16|383.16|385.16|383.16|385.16|383.16|0
1635480550000|2021-10-29 04:09:10|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480580000|2021-10-29 04:09:40|385.45|383.45|385.55|383.55|385.55|383.55|385.36|383.36|0
1635480600000|2021-10-29 04:10:00|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480610000|2021-10-29 04:10:10|385.55|383.55|385.36|383.36|385.55|383.55|385.36|383.36|0
1635480620000|2021-10-29 04:10:20|385.55|383.55|385.36|383.36|385.55|383.55|385.36|383.36|0
1635480630000|2021-10-29 04:10:30|385.55|383.55|385.45|383.45|385.55|383.55|385.45|383.45|0
1635480640000|2021-10-29 04:10:40|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|0
1635480710000|2021-10-29 04:11:50|385.45|383.45|385.36|383.36|385.45|383.45|385.36|383.36|0
1635480720000|2021-10-29 04:12:00|385.55|383.55|385.55|383.55|385.55|383.55|385.55|383.55|0
1635480770000|2021-10-29 04:12:50|385.36|383.36|385.55|383.55|385.55|383.55|385.36|383.36|0
1635480780000|2021-10-29 04:13:00|385.45|383.45|385.36|383.36|385.45|383.45|385.36|383.36|0
1635480840000|2021-10-29 04:14:00|385.35|383.35|385.35|383.35|385.35|383.35|385.35|383.35|0
1635480870000|2021-10-29 04:14:30|385.16|383.16|384.96|382.96|385.16|383.16|384.96|382.96|0
1635480880000|2021-10-29 04:14:40|385.16|383.16|385.16|383.16|385.16|383.16|385.16|383.16|0
1635481100000|2021-10-29 04:18:20|385.35|383.35|385.35|383.35|385.35|383.35|385.35|383.35|0
1635481120000|2021-10-29 04:18:40|385.55|383.55|385.55|383.55|385.55|383.55|385.55|383.55|0
1635481210000|2021-10-29 04:20:10|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1635481220000|2021-10-29 04:20:20|387.04|385.04|387.04|385.04|387.04|385.04|387.04|385.04|0
1635481240000|2021-10-29 04:20:40|387.69|385.69|387.69|385.69|387.69|385.69|387.69|385.69|0
1635481260000|2021-10-29 04:21:00|387.88|385.88|387.88|385.88|387.88|385.88|387.88|385.88|0
1635481270000|2021-10-29 04:21:10|388.34|386.34|388.34|386.34|388.34|386.34|388.34|386.34|0
1635481290000|2021-10-29 04:21:30|388.53|386.53|388.53|386.53|388.53|386.53|388.43|386.43|0
1635481300000|2021-10-29 04:21:40|388.34|386.34|387.69|385.69|388.53|386.53|387.69|385.69|0
1635481320000|2021-10-29 04:22:00|387.04|385.04|387.04|385.04|387.04|385.04|387.04|385.04|0
1635481350000|2021-10-29 04:22:30|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1635481360000|2021-10-29 04:22:40|387.04|385.04|386.93|384.93|387.04|385.04|386.93|384.93|0
1635481370000|2021-10-29 04:22:50|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1635481450000|2021-10-29 04:24:10|387.04|385.04|387.03|385.03|387.04|385.04|387.03|385.03|0
1635481470000|2021-10-29 04:24:30|386.93|384.93|386.84|384.84|387.03|385.03|386.84|384.84|0
1635481570000|2021-10-29 04:26:10|387.03|385.03|387.03|385.03|387.03|385.03|387.03|385.03|0
1635481580000|2021-10-29 04:26:20|386.93|384.93|386.93|384.93|386.93|384.93|386.93|384.93|0
1635481590000|2021-10-29 04:26:30|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1635481670000|2021-10-29 04:27:50|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|0
1635481680000|2021-10-29 04:28:00|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1635481700000|2021-10-29 04:28:20|386.64|384.64|386.25|384.25|386.64|384.64|386.25|384.25|0
1635481710000|2021-10-29 04:28:30|386.45|384.45|386.64|384.64|386.64|384.64|386.45|384.45|0
1635481720000|2021-10-29 04:28:40|386.45|384.45|386.64|384.64|386.64|384.64|386.45|384.45|0
1635481730000|2021-10-29 04:28:50|386.45|384.45|386.45|384.45|386.45|384.45|386.45|384.45|0
1635481800000|2021-10-29 04:30:00|386.54|384.54|386.45|384.45|386.54|384.54|386.45|384.45|0
1635481810000|2021-10-29 04:30:10|386.25|384.25|386.45|384.45|386.45|384.45|386.25|384.25|0
1635481820000|2021-10-29 04:30:20|386.34|384.34|386.25|384.25|386.45|384.45|386.25|384.25|0
1635481850000|2021-10-29 04:30:50|386.05|384.05|386.25|384.25|386.25|384.25|386.05|384.05|0
1635481900000|2021-10-29 04:31:40|386.05|384.05|386.05|384.05|386.05|384.05|386.05|384.05|0
1635481920000|2021-10-29 04:32:00|385.86|383.86|385.66|383.66|385.86|383.86|385.66|383.66|0
1635481940000|2021-10-29 04:32:20|385.47|383.47|385.27|383.27|385.47|383.47|385.27|383.27|0
1635481950000|2021-10-29 04:32:30|385.08|383.08|385.08|383.08|385.08|383.08|385.08|383.08|0
1635481960000|2021-10-29 04:32:40|385.27|383.27|385.27|383.27|385.27|383.27|385.08|383.08|0
1635481980000|2021-10-29 04:33:00|385.08|383.08|385.08|383.08|385.08|383.08|385.08|383.08|0
1635481990000|2021-10-29 04:33:10|384.88|382.88|385.08|383.08|385.08|383.08|384.88|382.88|0
1635482000000|2021-10-29 04:33:20|385.27|383.27|385.27|383.27|385.27|383.27|385.27|383.27|0
1635482010000|2021-10-29 04:33:30|385.08|383.08|385.27|383.27|385.27|383.27|385.08|383.08|0
1635482020000|2021-10-29 04:33:40|384.88|382.88|384.88|382.88|384.88|382.88|384.88|382.88|0
1635482040000|2021-10-29 04:34:00|384.69|382.69|384.49|382.49|384.69|382.69|384.49|382.49|0
1635482060000|2021-10-29 04:34:20|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|0
1635482080000|2021-10-29 04:34:40|384.49|382.49|384.49|382.49|384.49|382.49|384.49|382.49|0
1635482090000|2021-10-29 04:34:50|384.3|382.3|384.49|382.49|384.49|382.49|384.3|382.3|0
1635482110000|2021-10-29 04:35:10|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635482120000|2021-10-29 04:35:20|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482130000|2021-10-29 04:35:30|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635482150000|2021-10-29 04:35:50|384.49|382.49|384.3|382.3|384.49|382.49|384.3|382.3|0
1635482160000|2021-10-29 04:36:00|384.49|382.49|384.49|382.49|384.49|382.49|384.49|382.49|0
1635482170000|2021-10-29 04:36:10|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635482180000|2021-10-29 04:36:20|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482190000|2021-10-29 04:36:30|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|0
1635482210000|2021-10-29 04:36:50|384.1|382.1|384.3|382.3|384.3|382.3|384.1|382.1|0
1635482230000|2021-10-29 04:37:10|383.91|381.91|384.1|382.1|384.1|382.1|383.91|381.91|0
1635482250000|2021-10-29 04:37:30|383.91|381.91|384.1|382.1|384.1|382.1|383.91|381.91|0
1635482260000|2021-10-29 04:37:40|383.91|381.91|383.91|381.91|383.91|381.91|383.91|381.91|0
1635482290000|2021-10-29 04:38:10|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482320000|2021-10-29 04:38:40|384.19|382.19|384.29|382.29|384.29|382.29|384.1|382.1|0
1635482330000|2021-10-29 04:38:50|384.39|382.39|384.49|382.49|384.49|382.49|384.39|382.39|0
1635482350000|2021-10-29 04:39:10|384.29|382.29|384.49|382.49|384.49|382.49|384.29|382.29|0
1635482360000|2021-10-29 04:39:20|384.29|382.29|384.29|382.29|384.29|382.29|384.19|382.19|0
1635482370000|2021-10-29 04:39:30|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482380000|2021-10-29 04:39:40|384|382|383.9|381.9|384|382|383.9|381.9|0
1635482390000|2021-10-29 04:39:50|383.8|381.8|383.71|381.71|383.8|381.8|383.71|381.71|0
1635482400000|2021-10-29 04:40:00|383.8|381.8|383.71|381.71|383.8|381.8|383.71|381.71|0
1635482410000|2021-10-29 04:40:10|383.9|381.9|383.71|381.71|383.9|381.9|383.71|381.71|0
1635482420000|2021-10-29 04:40:20|383.51|381.51|383.71|381.71|383.71|381.71|383.51|381.51|0
1635482430000|2021-10-29 04:40:30|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635482440000|2021-10-29 04:40:40|383.8|381.8|383.9|381.9|383.9|381.9|383.8|381.8|0
1635482450000|2021-10-29 04:40:50|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482470000|2021-10-29 04:41:10|384.19|382.19|384.1|382.1|384.19|382.19|384.1|382.1|0
1635482500000|2021-10-29 04:41:40|384.19|382.19|384.19|382.19|384.19|382.19|384.19|382.19|0
1635482510000|2021-10-29 04:41:50|384.1|382.1|384.29|382.29|384.29|382.29|384.1|382.1|0
1635482550000|2021-10-29 04:42:30|384.49|382.49|384.49|382.49|384.49|382.49|384.49|382.49|0
1635482600000|2021-10-29 04:43:20|384.29|382.29|384.29|382.29|384.29|382.29|384.1|382.1|0
1635482620000|2021-10-29 04:43:40|384.19|382.19|384.29|382.29|384.29|382.29|384.1|382.1|0
1635482630000|2021-10-29 04:43:50|384.39|382.39|384.49|382.49|384.49|382.49|384.39|382.39|0
1635482650000|2021-10-29 04:44:10|384.29|382.29|384.29|382.29|384.29|382.29|384.29|382.29|0
1635482670000|2021-10-29 04:44:30|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482700000|2021-10-29 04:45:00|384.29|382.29|384.29|382.29|384.29|382.29|384.29|382.29|0
1635482710000|2021-10-29 04:45:10|384.19|382.19|384.29|382.29|384.29|382.29|384.19|382.19|0
1635482720000|2021-10-29 04:45:20|384.1|382.1|384.19|382.19|384.19|382.19|384.1|382.1|0
1635482730000|2021-10-29 04:45:30|384.29|382.29|384.29|382.29|384.29|382.29|384.29|382.29|0
1635482740000|2021-10-29 04:45:40|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1635482750000|2021-10-29 04:45:50|383.99|381.99|384.1|382.1|384.1|382.1|383.99|381.99|0
1635482790000|2021-10-29 04:46:30|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635482820000|2021-10-29 04:47:00|383.71|381.71|383.9|381.9|383.9|381.9|383.71|381.71|0
1635482860000|2021-10-29 04:47:40|384.09|382.09|383.9|381.9|384.09|382.09|383.9|381.9|0
1635482870000|2021-10-29 04:47:50|384.09|382.09|384.19|382.19|384.29|382.29|384.09|382.09|0
1635482880000|2021-10-29 04:48:00|384.29|382.29|384.09|382.09|384.29|382.29|384.09|382.09|0
1635482890000|2021-10-29 04:48:10|384.29|382.29|384.29|382.29|384.29|382.29|384.19|382.19|0
1635482900000|2021-10-29 04:48:20|384.09|382.09|384.09|382.09|384.09|382.09|384.09|382.09|0
1635482910000|2021-10-29 04:48:30|384.29|382.29|384.09|382.09|384.29|382.29|384.09|382.09|0
1635482920000|2021-10-29 04:48:40|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635482930000|2021-10-29 04:48:50|384.09|382.09|383.9|381.9|384.09|382.09|383.9|381.9|0
1635482940000|2021-10-29 04:49:00|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635482950000|2021-10-29 04:49:10|383.9|381.9|383.7|381.7|383.9|381.9|383.7|381.7|0
1635482960000|2021-10-29 04:49:20|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635482970000|2021-10-29 04:49:30|383.7|381.7|383.7|381.7|383.7|381.7|383.51|381.51|0
1635482980000|2021-10-29 04:49:40|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635482990000|2021-10-29 04:49:50|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635483000000|2021-10-29 04:50:00|383.41|381.41|383.51|381.51|383.51|381.51|383.31|381.31|0
1635483010000|2021-10-29 04:50:10|383.41|381.41|383.31|381.31|383.51|381.51|383.31|381.31|0
1635483020000|2021-10-29 04:50:20|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1635483030000|2021-10-29 04:50:30|383.21|381.21|383.31|381.31|383.31|381.31|383.21|381.21|0
1635483040000|2021-10-29 04:50:40|383.21|381.21|383.31|381.31|383.31|381.31|383.12|381.12|0
1635483060000|2021-10-29 04:51:00|383.51|381.51|383.7|381.7|383.7|381.7|383.51|381.51|0
1635483070000|2021-10-29 04:51:10|383.9|381.9|383.7|381.7|383.9|381.9|383.7|381.7|0
1635483080000|2021-10-29 04:51:20|383.8|381.8|383.9|381.9|383.9|381.9|383.8|381.8|0
1635483110000|2021-10-29 04:51:50|383.99|381.99|383.9|381.9|383.99|381.99|383.9|381.9|0
1635483140000|2021-10-29 04:52:20|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483150000|2021-10-29 04:52:30|383.8|381.8|383.7|381.7|383.8|381.8|383.7|381.7|0
1635483160000|2021-10-29 04:52:40|383.9|381.9|383.9|381.9|383.9|381.9|383.9|381.9|0
1635483170000|2021-10-29 04:52:50|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483180000|2021-10-29 04:53:00|383.9|381.9|383.9|381.9|383.9|381.9|383.8|381.8|0
1635483190000|2021-10-29 04:53:10|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483230000|2021-10-29 04:53:50|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635483240000|2021-10-29 04:54:00|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483250000|2021-10-29 04:54:10|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635483260000|2021-10-29 04:54:20|383.7|381.7|383.6|381.6|383.7|381.7|383.6|381.6|0
1635483270000|2021-10-29 04:54:30|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483320000|2021-10-29 04:55:20|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635483340000|2021-10-29 04:55:40|383.4|381.4|383.31|381.31|383.4|381.4|383.31|381.31|0
1635483360000|2021-10-29 04:56:00|383.51|381.51|383.7|381.7|383.7|381.7|383.51|381.51|0
1635483380000|2021-10-29 04:56:20|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1635483390000|2021-10-29 04:56:30|383.7|381.7|383.51|381.51|383.7|381.7|383.51|381.51|0
1635483400000|2021-10-29 04:56:40|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635483440000|2021-10-29 04:57:20|383.5|381.5|383.5|381.5|383.5|381.5|383.31|381.31|0
1635483450000|2021-10-29 04:57:30|383.7|381.7|383.5|381.5|383.7|381.7|383.5|381.5|0
1635483460000|2021-10-29 04:57:40|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635483470000|2021-10-29 04:57:50|383.5|381.5|383.31|381.31|383.5|381.5|383.31|381.31|0
1635483480000|2021-10-29 04:58:00|383.5|381.5|383.5|381.5|383.7|381.7|383.5|381.5|0
1635483540000|2021-10-29 04:59:00|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|0
1635483550000|2021-10-29 04:59:10|383.5|381.5|383.5|381.5|383.5|381.5|383.5|381.5|0
1635483570000|2021-10-29 04:59:30|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1635483580000|2021-10-29 04:59:40|383.11|381.11|383.11|381.11|383.11|381.11|383.11|381.11|0
1635483600000|2021-10-29 05:00:00|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1635483610000|2021-10-29 05:00:10|383.11|381.11|383.11|381.11|383.11|381.11|383.11|381.11|0
1635483620000|2021-10-29 05:00:20|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1635483630000|2021-10-29 05:00:30|383.11|381.11|382.92|380.92|383.11|381.11|382.92|380.92|0
1635483640000|2021-10-29 05:00:40|383.11|381.11|382.92|380.92|383.11|381.11|382.92|380.92|0
1635483650000|2021-10-29 05:00:50|383.11|381.11|383.11|381.11|383.11|381.11|382.92|380.92|0
1635483660000|2021-10-29 05:01:00|382.92|380.92|382.72|380.72|382.92|380.92|382.72|380.72|0
1635483670000|2021-10-29 05:01:10|382.82|380.82|382.92|380.92|382.92|380.92|382.82|380.82|0
1635483680000|2021-10-29 05:01:20|383.01|381.01|383.01|381.01|383.01|381.01|383.01|381.01|0
1635483690000|2021-10-29 05:01:30|383.11|381.11|382.72|380.72|383.11|381.11|382.72|380.72|0
1635483700000|2021-10-29 05:01:40|382.92|380.92|382.72|380.72|382.92|380.92|382.72|380.72|0
1635483720000|2021-10-29 05:02:00|382.53|380.53|382.53|380.53|382.53|380.53|382.43|380.43|0
1635483730000|2021-10-29 05:02:10|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635483740000|2021-10-29 05:02:20|382.53|380.53|382.33|380.33|382.53|380.53|382.33|380.33|0
1635483760000|2021-10-29 05:02:40|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|0
1635483770000|2021-10-29 05:02:50|382.33|380.33|382.14|380.14|382.33|380.33|382.14|380.14|0
1635483780000|2021-10-29 05:03:00|381.95|379.95|382.14|380.14|382.14|380.14|381.95|379.95|0
1635483790000|2021-10-29 05:03:10|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1635483800000|2021-10-29 05:03:20|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|0
1635483810000|2021-10-29 05:03:30|382.72|380.72|382.53|380.53|382.72|380.72|382.53|380.53|0
1635483820000|2021-10-29 05:03:40|382.72|380.72|382.72|380.72|382.72|380.72|382.72|380.72|0
1635483830000|2021-10-29 05:03:50|382.92|380.92|382.72|380.72|382.92|380.92|382.72|380.72|0
1635483840000|2021-10-29 05:04:00|382.92|380.92|382.72|380.72|382.92|380.92|382.72|380.72|0
1635483860000|2021-10-29 05:04:20|382.53|380.53|382.43|380.43|382.53|380.53|382.43|380.43|0
1635483870000|2021-10-29 05:04:30|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|0
1635483880000|2021-10-29 05:04:40|382.72|380.72|382.53|380.53|382.72|380.72|382.53|380.53|0
1635483890000|2021-10-29 05:04:50|382.33|380.33|382.53|380.53|382.53|380.53|382.33|380.33|0
1635483900000|2021-10-29 05:05:00|382.33|380.33|382.33|380.33|382.53|380.53|382.33|380.33|0
1635483910000|2021-10-29 05:05:10|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|0
1635483930000|2021-10-29 05:05:30|382.33|380.33|381.94|379.94|382.33|380.33|381.94|379.94|0
1635483940000|2021-10-29 05:05:40|381.75|379.75|381.65|379.65|381.75|379.75|381.65|379.65|0
1635483950000|2021-10-29 05:05:50|381.75|379.75|381.36|379.36|381.75|379.75|381.36|379.36|0
1635483960000|2021-10-29 05:06:00|381.55|379.55|381.55|379.55|381.75|379.75|381.55|379.55|0
1635483970000|2021-10-29 05:06:10|381.75|379.75|381.55|379.55|381.75|379.75|381.55|379.55|0
1635483980000|2021-10-29 05:06:20|381.36|379.36|381.36|379.36|381.36|379.36|381.17|379.17|0
1635484010000|2021-10-29 05:06:50|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|0
1635484020000|2021-10-29 05:07:00|381.55|379.55|381.55|379.55|381.65|379.65|381.55|379.55|0
1635484040000|2021-10-29 05:07:20|381.75|379.75|381.75|379.75|381.94|379.94|381.75|379.75|0
1635484050000|2021-10-29 05:07:30|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484060000|2021-10-29 05:07:40|382.14|380.14|382.14|380.14|382.14|380.14|382.14|380.14|0
1635484070000|2021-10-29 05:07:50|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484080000|2021-10-29 05:08:00|382.14|380.14|381.94|379.94|382.14|380.14|381.94|379.94|0
1635484090000|2021-10-29 05:08:10|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1635484100000|2021-10-29 05:08:20|381.65|379.65|381.55|379.55|381.65|379.65|381.55|379.55|0
1635484110000|2021-10-29 05:08:30|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1635484140000|2021-10-29 05:09:00|381.94|379.94|381.75|379.75|381.94|379.94|381.75|379.75|0
1635484150000|2021-10-29 05:09:10|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484160000|2021-10-29 05:09:20|381.75|379.75|381.84|379.84|381.94|379.94|381.75|379.75|0
1635484170000|2021-10-29 05:09:30|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484180000|2021-10-29 05:09:40|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1635484190000|2021-10-29 05:09:50|381.84|379.84|381.55|379.55|381.84|379.84|381.55|379.55|0
1635484200000|2021-10-29 05:10:00|381.45|379.45|381.36|379.36|381.45|379.45|381.36|379.36|0
1635484210000|2021-10-29 05:10:10|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1635484220000|2021-10-29 05:10:20|380.97|378.97|380.97|378.97|380.97|378.97|380.78|378.78|0
1635484240000|2021-10-29 05:10:40|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1635484260000|2021-10-29 05:11:00|380.97|378.97|380.97|378.97|380.97|378.97|380.97|378.97|0
1635484270000|2021-10-29 05:11:10|380.77|378.77|380.77|378.77|380.97|378.97|380.77|378.77|0
1635484280000|2021-10-29 05:11:20|380.58|378.58|380.58|378.58|380.58|378.58|380.58|378.58|0
1635484300000|2021-10-29 05:11:40|380.77|378.77|380.58|378.58|380.77|378.77|380.58|378.58|0
1635484310000|2021-10-29 05:11:50|380.77|378.77|380.58|378.58|380.77|378.77|380.58|378.58|0
1635484320000|2021-10-29 05:12:00|380.77|378.77|380.77|378.77|380.77|378.77|380.77|378.77|0
1635484340000|2021-10-29 05:12:20|380.97|378.97|381.36|379.36|381.36|379.36|380.97|378.97|0
1635484350000|2021-10-29 05:12:30|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1635484380000|2021-10-29 05:13:00|381.36|379.36|381.36|379.36|381.36|379.36|381.36|379.36|0
1635484390000|2021-10-29 05:13:10|381.45|379.45|381.55|379.55|381.55|379.55|381.45|379.45|0
1635484400000|2021-10-29 05:13:20|381.75|379.75|381.74|379.74|381.75|379.75|381.74|379.74|0
1635484410000|2021-10-29 05:13:30|381.84|379.84|381.74|379.74|381.94|379.94|381.74|379.74|0
1635484420000|2021-10-29 05:13:40|381.84|379.84|381.84|379.84|381.84|379.84|381.84|379.84|0
1635484430000|2021-10-29 05:13:50|381.74|379.74|381.94|379.94|381.94|379.94|381.74|379.74|0
1635484450000|2021-10-29 05:14:10|381.74|379.74|381.74|379.74|381.94|379.94|381.74|379.74|0
1635484460000|2021-10-29 05:14:20|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484480000|2021-10-29 05:14:40|381.84|379.84|381.94|379.94|381.94|379.94|381.84|379.84|0
1635484500000|2021-10-29 05:15:00|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635484510000|2021-10-29 05:15:10|381.64|379.64|381.74|379.74|381.74|379.74|381.64|379.64|0
1635484520000|2021-10-29 05:15:20|381.94|379.94|381.84|379.84|381.94|379.94|381.74|379.74|0
1635484530000|2021-10-29 05:15:30|381.74|379.74|381.84|379.84|381.94|379.94|381.74|379.74|0
1635484540000|2021-10-29 05:15:40|381.94|379.94|381.94|379.94|381.94|379.94|381.94|379.94|0
1635484570000|2021-10-29 05:16:10|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635484590000|2021-10-29 05:16:30|382.33|380.33|382.52|380.52|382.52|380.52|382.33|380.33|0
1635484600000|2021-10-29 05:16:40|382.33|380.33|382.33|380.33|382.33|380.33|382.13|380.13|0
1635484610000|2021-10-29 05:16:50|382.13|380.13|382.33|380.33|382.33|380.33|382.13|380.13|0
1635484620000|2021-10-29 05:17:00|382.52|380.52|382.52|380.52|382.52|380.52|382.52|380.52|0
1635484630000|2021-10-29 05:17:10|382.61|380.61|382.72|380.72|382.72|380.72|382.61|380.61|0
1635484640000|2021-10-29 05:17:20|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635484650000|2021-10-29 05:17:30|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635484660000|2021-10-29 05:17:40|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635484670000|2021-10-29 05:17:50|382.52|380.52|382.42|380.42|382.52|380.52|382.42|380.42|0
1635484680000|2021-10-29 05:18:00|382.52|380.52|382.33|380.33|382.52|380.52|382.33|380.33|0
1635484690000|2021-10-29 05:18:10|382.52|380.52|382.71|380.71|382.71|380.71|382.52|380.52|0
1635484710000|2021-10-29 05:18:30|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635484720000|2021-10-29 05:18:40|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635484730000|2021-10-29 05:18:50|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635484740000|2021-10-29 05:19:00|383.1|381.1|383.1|381.1|383.1|381.1|383.1|381.1|0
1635484750000|2021-10-29 05:19:10|383|381|383.1|381.1|383.1|381.1|383|381|0
1635484770000|2021-10-29 05:19:30|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|0
1635484780000|2021-10-29 05:19:40|383.1|381.1|383.1|381.1|383.3|381.3|383.1|381.1|0
1635484800000|2021-10-29 05:20:00|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|0
1635484830000|2021-10-29 05:20:30|383.1|381.1|382.91|380.91|383.1|381.1|382.91|380.91|0
1635484840000|2021-10-29 05:20:40|383.1|381.1|382.91|380.91|383.1|381.1|382.91|380.91|0
1635484850000|2021-10-29 05:20:50|383.1|381.1|383.1|381.1|383.1|381.1|382.91|380.91|0
1635484860000|2021-10-29 05:21:00|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635484870000|2021-10-29 05:21:10|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635484880000|2021-10-29 05:21:20|382.91|380.91|382.91|380.91|382.91|380.91|382.71|380.71|0
1635484910000|2021-10-29 05:21:50|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635484930000|2021-10-29 05:22:10|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635484940000|2021-10-29 05:22:20|383.1|381.1|382.71|380.71|383.1|381.1|382.71|380.71|0
1635484950000|2021-10-29 05:22:30|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|0
1635484960000|2021-10-29 05:22:40|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635484970000|2021-10-29 05:22:50|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635484980000|2021-10-29 05:23:00|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635485000000|2021-10-29 05:23:20|382.13|380.13|382.13|380.13|382.13|380.13|381.93|379.93|0
1635485020000|2021-10-29 05:23:40|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635485050000|2021-10-29 05:24:10|381.74|379.74|381.54|379.54|381.74|379.74|381.54|379.54|0
1635485060000|2021-10-29 05:24:20|381.35|379.35|381.35|379.35|381.35|379.35|381.35|379.35|0
1635485080000|2021-10-29 05:24:40|381.54|379.54|381.93|379.93|381.93|379.93|381.54|379.54|0
1635485090000|2021-10-29 05:24:50|382.03|380.03|381.93|379.93|382.03|380.03|381.93|379.93|0
1635485100000|2021-10-29 05:25:00|382.03|380.03|382.13|380.13|382.13|380.13|382.03|380.03|0
1635485110000|2021-10-29 05:25:10|382.32|380.32|382.13|380.13|382.32|380.32|382.13|380.13|0
1635485120000|2021-10-29 05:25:20|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635485130000|2021-10-29 05:25:30|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635485140000|2021-10-29 05:25:40|381.93|379.93|381.83|379.83|381.93|379.93|381.83|379.83|0
1635485150000|2021-10-29 05:25:50|381.74|379.74|381.74|379.74|381.74|379.74|381.74|379.74|0
1635485160000|2021-10-29 05:26:00|381.93|379.93|382.13|380.13|382.13|380.13|381.93|379.93|0
1635485170000|2021-10-29 05:26:10|382.32|380.32|382.22|380.22|382.32|380.32|382.22|380.22|0
1635485180000|2021-10-29 05:26:20|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635485190000|2021-10-29 05:26:30|382.03|380.03|382.13|380.13|382.13|380.13|382.03|380.03|0
1635485200000|2021-10-29 05:26:40|381.93|379.93|382.13|380.13|382.13|380.13|381.93|379.93|0
1635485210000|2021-10-29 05:26:50|382.03|380.03|381.93|379.93|382.03|380.03|381.93|379.93|0
1635485220000|2021-10-29 05:27:00|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|0
1635485230000|2021-10-29 05:27:10|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635485240000|2021-10-29 05:27:20|381.83|379.83|381.93|379.93|381.93|379.93|381.83|379.83|0
1635485250000|2021-10-29 05:27:30|382.02|380.02|382.13|380.13|382.13|380.13|382.02|380.02|0
1635485260000|2021-10-29 05:27:40|382.02|380.02|381.83|379.83|382.02|380.02|381.83|379.83|0
1635485270000|2021-10-29 05:27:50|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635485290000|2021-10-29 05:28:10|382.02|380.02|382.13|380.13|382.13|380.13|382.02|380.02|0
1635485300000|2021-10-29 05:28:20|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635485310000|2021-10-29 05:28:30|382.22|380.22|382.22|380.22|382.22|380.22|382.22|380.22|0
1635485320000|2021-10-29 05:28:40|382.13|380.13|382.22|380.22|382.22|380.22|382.13|380.13|0
1635485330000|2021-10-29 05:28:50|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635485340000|2021-10-29 05:29:00|382.12|380.12|382.22|380.22|382.22|380.22|382.12|380.12|0
1635485350000|2021-10-29 05:29:10|382.32|380.32|382.51|380.51|382.51|380.51|382.32|380.32|0
1635485360000|2021-10-29 05:29:20|382.32|380.32|382.12|380.12|382.32|380.32|382.12|380.12|0
1635485370000|2021-10-29 05:29:30|382.22|380.22|381.93|379.93|382.22|380.22|381.93|379.93|0
1635485380000|2021-10-29 05:29:40|382.12|380.12|382.12|380.12|382.12|380.12|382.02|380.02|0
1635485390000|2021-10-29 05:29:50|381.93|379.93|381.93|379.93|381.93|379.93|381.93|379.93|0
1635485400000|2021-10-29 05:30:00|381.83|379.83|381.93|379.93|382.12|380.12|381.83|379.83|0
1635485410000|2021-10-29 05:30:10|382.12|380.12|381.93|379.93|382.12|380.12|381.93|379.93|0
1635485420000|2021-10-29 05:30:20|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635485440000|2021-10-29 05:30:40|382.02|380.02|382.12|380.12|382.12|380.12|382.02|380.02|0
1635485450000|2021-10-29 05:30:50|382.22|380.22|382.51|380.51|382.51|380.51|382.22|380.22|0
1635485460000|2021-10-29 05:31:00|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635485470000|2021-10-29 05:31:10|382.8|380.8|382.8|380.8|382.9|380.9|382.8|380.8|0
1635485480000|2021-10-29 05:31:20|382.9|380.9|382.9|380.9|382.9|380.9|382.9|380.9|0
1635485490000|2021-10-29 05:31:30|383.1|381.1|383.1|381.1|383.1|381.1|383.1|381.1|0
1635485510000|2021-10-29 05:31:50|382.8|380.8|382.71|380.71|382.8|380.8|382.71|380.71|0
1635485520000|2021-10-29 05:32:00|382.9|380.9|383.1|381.1|383.1|381.1|382.9|380.9|0
1635485570000|2021-10-29 05:32:50|383.29|381.29|382.9|380.9|383.29|381.29|382.9|380.9|0
1635485580000|2021-10-29 05:33:00|383.1|381.1|382.9|380.9|383.1|381.1|382.9|380.9|0
1635485590000|2021-10-29 05:33:10|383.1|381.1|382.51|380.51|383.1|381.1|382.51|380.51|0
1635485600000|2021-10-29 05:33:20|382.71|380.71|382.51|380.51|382.71|380.71|382.51|380.51|0
1635485610000|2021-10-29 05:33:30|382.6|380.6|382.51|380.51|382.6|380.6|382.51|380.51|0
1635485620000|2021-10-29 05:33:40|382.6|380.6|382.51|380.51|382.6|380.6|382.51|380.51|0
1635485630000|2021-10-29 05:33:50|382.6|380.6|382.6|380.6|382.6|380.6|382.6|380.6|0
1635485640000|2021-10-29 05:34:00|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1635485650000|2021-10-29 05:34:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485670000|2021-10-29 05:34:30|382.6|380.6|382.71|380.71|382.71|380.71|382.6|380.6|0
1635485680000|2021-10-29 05:34:40|382.6|380.6|382.51|380.51|382.6|380.6|382.51|380.51|0
1635485690000|2021-10-29 05:34:50|382.6|380.6|382.32|380.32|382.6|380.6|382.32|380.32|0
1635485700000|2021-10-29 05:35:00|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485710000|2021-10-29 05:35:10|382.32|380.32|382.32|380.32|382.32|380.32|382.12|380.12|0
1635485730000|2021-10-29 05:35:30|382.41|380.41|382.32|380.32|382.41|380.41|382.32|380.32|0
1635485750000|2021-10-29 05:35:50|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635485760000|2021-10-29 05:36:00|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|0
1635485770000|2021-10-29 05:36:10|382.12|380.12|382.32|380.32|382.32|380.32|382.12|380.12|0
1635485800000|2021-10-29 05:36:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485810000|2021-10-29 05:36:50|382.41|380.41|382.41|380.41|382.51|380.51|382.41|380.41|0
1635485820000|2021-10-29 05:37:00|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485830000|2021-10-29 05:37:10|382.6|380.6|382.7|380.7|382.7|380.7|382.6|380.6|0
1635485850000|2021-10-29 05:37:30|382.8|380.8|382.7|380.7|382.9|380.9|382.7|380.7|0
1635485870000|2021-10-29 05:37:50|382.6|380.6|382.7|380.7|382.7|380.7|382.6|380.6|0
1635485880000|2021-10-29 05:38:00|382.6|380.6|382.6|380.6|382.6|380.6|382.51|380.51|0
1635485890000|2021-10-29 05:38:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485900000|2021-10-29 05:38:20|382.6|380.6|382.7|380.7|382.7|380.7|382.6|380.6|0
1635485920000|2021-10-29 05:38:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485930000|2021-10-29 05:38:50|382.41|380.41|382.51|380.51|382.51|380.51|382.41|380.41|0
1635485940000|2021-10-29 05:39:00|382.31|380.31|382.41|380.41|382.41|380.41|382.31|380.31|0
1635485950000|2021-10-29 05:39:10|382.31|380.31|382.31|380.31|382.31|380.31|382.21|380.21|0
1635485960000|2021-10-29 05:39:20|382.41|380.41|382.41|380.41|382.41|380.41|382.41|380.41|0
1635485970000|2021-10-29 05:39:30|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1635485980000|2021-10-29 05:39:40|382.6|380.6|382.7|380.7|382.7|380.7|382.6|380.6|0
1635485990000|2021-10-29 05:39:50|382.6|380.6|382.6|380.6|382.6|380.6|382.6|380.6|0
1635486000000|2021-10-29 05:40:00|382.51|380.51|382.7|380.7|382.7|380.7|382.51|380.51|0
1635486040000|2021-10-29 05:40:40|382.51|380.51|382.51|380.51|382.51|380.51|382.31|380.31|0
1635486070000|2021-10-29 05:41:10|382.41|380.41|382.41|380.41|382.41|380.41|382.41|380.41|0
1635486080000|2021-10-29 05:41:20|382.31|380.31|382.12|380.12|382.31|380.31|382.12|380.12|0
1635486100000|2021-10-29 05:41:40|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635486130000|2021-10-29 05:42:10|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1635486170000|2021-10-29 05:42:50|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635486180000|2021-10-29 05:43:00|381.92|379.92|382.12|380.12|382.12|380.12|381.92|379.92|0
1635486200000|2021-10-29 05:43:20|381.92|379.92|382.12|380.12|382.12|380.12|381.92|379.92|0
1635486230000|2021-10-29 05:43:50|382.02|380.02|382.02|380.02|382.02|380.02|382.02|380.02|0
1635486240000|2021-10-29 05:44:00|382.12|380.12|382.12|380.12|382.12|380.12|382.02|380.02|0
1635486250000|2021-10-29 05:44:10|382.02|380.02|381.92|379.92|382.02|380.02|381.92|379.92|0
1635486270000|2021-10-29 05:44:30|382.12|380.12|382.12|380.12|382.12|380.12|382.12|380.12|0
1635486320000|2021-10-29 05:45:20|382.21|380.21|382.12|380.12|382.21|380.21|382.12|380.12|0
1635486330000|2021-10-29 05:45:30|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1635486340000|2021-10-29 05:45:40|381.73|379.73|381.53|379.53|381.73|379.73|381.53|379.53|0
1635486360000|2021-10-29 05:46:00|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1635486390000|2021-10-29 05:46:30|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1635486430000|2021-10-29 05:47:10|381.34|379.34|381.53|379.53|381.53|379.53|381.34|379.34|0
1635486440000|2021-10-29 05:47:20|381.43|379.43|381.34|379.34|381.43|379.43|381.34|379.34|0
1635486450000|2021-10-29 05:47:30|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1635486470000|2021-10-29 05:47:50|381.34|379.34|381.53|379.53|381.53|379.53|381.34|379.34|0
1635486520000|2021-10-29 05:48:40|381.62|379.62|381.53|379.53|381.72|379.72|381.53|379.53|0
1635486570000|2021-10-29 05:49:30|381.72|379.72|381.72|379.72|381.72|379.72|381.72|379.72|0
1635486580000|2021-10-29 05:49:40|381.53|379.53|381.62|379.62|381.62|379.62|381.53|379.53|0
1635486590000|2021-10-29 05:49:50|381.72|379.72|381.72|379.72|381.72|379.72|381.72|379.72|0
1635486600000|2021-10-29 05:50:00|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1635486610000|2021-10-29 05:50:10|381.72|379.72|381.34|379.34|381.72|379.72|381.34|379.34|0
1635486620000|2021-10-29 05:50:20|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1635486630000|2021-10-29 05:50:30|381.34|379.34|381.34|379.34|381.34|379.34|381.34|379.34|0
1635486640000|2021-10-29 05:50:40|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1635486650000|2021-10-29 05:50:50|380.95|378.95|381.14|379.14|381.14|379.14|380.95|378.95|0
1635486660000|2021-10-29 05:51:00|380.95|378.95|380.75|378.75|380.95|378.95|380.75|378.75|0
1635486700000|2021-10-29 05:51:40|380.95|378.95|380.95|378.95|380.95|378.95|380.75|378.75|0
1635486710000|2021-10-29 05:51:50|380.75|378.75|380.75|378.75|380.75|378.75|380.75|378.75|0
1635486720000|2021-10-29 05:52:00|380.95|378.95|380.95|378.95|380.95|378.95|380.95|378.95|0
1635486730000|2021-10-29 05:52:10|380.75|378.75|380.75|378.75|380.75|378.75|380.75|378.75|0
1635486740000|2021-10-29 05:52:20|380.95|378.95|380.95|378.95|380.95|378.95|380.95|378.95|0
1635486750000|2021-10-29 05:52:30|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1635486780000|2021-10-29 05:53:00|380.95|378.95|380.95|378.95|380.95|378.95|380.75|378.75|0
1635486800000|2021-10-29 05:53:20|380.84|378.84|380.95|378.95|380.95|378.95|380.84|378.84|0
1635486820000|2021-10-29 05:53:40|380.94|378.94|381.04|379.04|381.04|379.04|380.94|378.94|0
1635486830000|2021-10-29 05:53:50|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1635486840000|2021-10-29 05:54:00|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1635486870000|2021-10-29 05:54:30|381.23|379.23|381.14|379.14|381.23|379.23|381.14|379.14|0
1635486890000|2021-10-29 05:54:50|381.33|379.33|381.33|379.33|381.33|379.33|381.33|379.33|0
1635486900000|2021-10-29 05:55:00|381.43|379.43|381.53|379.53|381.53|379.53|381.43|379.43|0
1635486920000|2021-10-29 05:55:20|381.72|379.72|381.53|379.53|381.72|379.72|381.53|379.53|0
1635486930000|2021-10-29 05:55:30|381.72|379.72|381.72|379.72|381.72|379.72|381.72|379.72|0
1635486950000|2021-10-29 05:55:50|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1635486960000|2021-10-29 05:56:00|381.72|379.72|381.72|379.72|381.72|379.72|381.72|379.72|0
1635486980000|2021-10-29 05:56:20|381.91|379.91|382.11|380.11|382.11|380.11|381.91|379.91|0
1635487000000|2021-10-29 05:56:40|381.91|379.91|381.91|379.91|381.91|379.91|381.91|379.91|0
1635487010000|2021-10-29 05:56:50|381.72|379.72|381.91|379.91|381.91|379.91|381.72|379.72|0
1635487020000|2021-10-29 05:57:00|382.11|380.11|382.11|380.11|382.11|380.11|382.11|380.11|0
1635487030000|2021-10-29 05:57:10|382.3|380.3|382.3|380.3|382.3|380.3|382.3|380.3|0
1635487050000|2021-10-29 05:57:30|382.11|380.11|382.3|380.3|382.3|380.3|382.11|380.11|0
1635487070000|2021-10-29 05:57:50|382.5|380.5|382.5|380.5|382.5|380.5|382.4|380.4|0
1635487080000|2021-10-29 05:58:00|382.3|380.3|382.5|380.5|382.5|380.5|382.3|380.3|0
1635487090000|2021-10-29 05:58:10|382.4|380.4|382.3|380.3|382.4|380.4|382.3|380.3|0
1635487100000|2021-10-29 05:58:20|382.5|380.5|382.5|380.5|382.69|380.69|382.5|380.5|0
1635487110000|2021-10-29 05:58:30|382.3|380.3|382.3|380.3|382.3|380.3|382.3|380.3|0
1635487120000|2021-10-29 05:58:40|382.2|380.2|382.2|380.2|382.2|380.2|382.11|380.11|0
1635487130000|2021-10-29 05:58:50|382.11|380.11|381.72|379.72|382.11|380.11|381.72|379.72|0
1635487140000|2021-10-29 05:59:00|381.62|379.62|381.72|379.72|381.72|379.72|381.62|379.62|0
1635487150000|2021-10-29 05:59:10|381.52|379.52|381.72|379.72|381.72|379.72|381.52|379.52|0
1635487160000|2021-10-29 05:59:20|381.52|379.52|381.33|379.33|381.52|379.52|381.33|379.33|0
1635487170000|2021-10-29 05:59:30|381.52|379.52|381.52|379.52|381.52|379.52|381.33|379.33|0
1635487180000|2021-10-29 05:59:40|381.33|379.33|381.33|379.33|381.33|379.33|381.33|379.33|0
1635487190000|2021-10-29 05:59:50|381.14|379.14|381.52|379.52|381.52|379.52|381.14|379.14|0
1635487200000|2021-10-29 06:00:00|381.72|379.72|380.75|378.75|381.72|379.72|380.75|378.75|0
1635487210000|2021-10-29 06:00:10|380.84|378.84|380.75|378.75|380.84|378.84|380.75|378.75|0
1635487220000|2021-10-29 06:00:20|380.65|378.65|380.55|378.55|380.65|378.65|380.55|378.55|0
1635487230000|2021-10-29 06:00:30|380.16|378.16|380.36|378.36|380.36|378.36|380.16|378.16|0
1635487240000|2021-10-29 06:00:40|380.55|378.55|380.55|378.55|380.75|378.75|380.55|378.55|0
1635487250000|2021-10-29 06:00:50|380.36|378.36|380.36|378.36|380.36|378.36|380.26|378.26|0
1635487260000|2021-10-29 06:01:00|380.16|378.16|380.36|378.36|380.36|378.36|380.16|378.16|0
1635487270000|2021-10-29 06:01:10|380.45|378.45|380.55|378.55|380.55|378.55|380.45|378.45|0
1635487280000|2021-10-29 06:01:20|380.94|378.94|380.75|378.75|380.94|378.94|380.75|378.75|0
1635487290000|2021-10-29 06:01:30|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1635487300000|2021-10-29 06:01:40|381.13|379.13|380.55|378.55|381.13|379.13|380.55|378.55|0
1635487310000|2021-10-29 06:01:50|380.36|378.36|380.55|378.55|380.55|378.55|380.36|378.36|0
1635487320000|2021-10-29 06:02:00|380.36|378.36|379.97|377.97|380.36|378.36|379.97|377.97|0
1635487330000|2021-10-29 06:02:10|379.78|377.78|379.97|377.97|379.97|377.97|379.78|377.78|0
1635487340000|2021-10-29 06:02:20|379.78|377.78|379.78|377.78|379.78|377.78|379.78|377.78|0
1635487350000|2021-10-29 06:02:30|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|0
1635487360000|2021-10-29 06:02:40|379.87|377.87|380.16|378.16|380.16|378.16|379.78|377.78|0
1635487370000|2021-10-29 06:02:50|380.36|378.36|380.36|378.36|380.36|378.36|380.36|378.36|0
1635487380000|2021-10-29 06:03:00|379.97|377.97|380.16|378.16|380.16|378.16|379.97|377.97|0
1635487390000|2021-10-29 06:03:10|380.26|378.26|380.36|378.36|380.36|378.36|380.16|378.16|0
1635487400000|2021-10-29 06:03:20|380.55|378.55|380.75|378.75|380.94|378.94|380.55|378.55|0
1635487410000|2021-10-29 06:03:30|380.94|378.94|381.13|379.13|381.13|379.13|380.94|378.94|0
1635487420000|2021-10-29 06:03:40|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1635487430000|2021-10-29 06:03:50|380.74|378.74|380.74|378.74|380.74|378.74|380.74|378.74|0
1635487440000|2021-10-29 06:04:00|380.55|378.55|380.36|378.36|380.55|378.55|380.36|378.36|0
1635487450000|2021-10-29 06:04:10|380.55|378.55|380.55|378.55|380.55|378.55|380.55|378.55|0
1635487460000|2021-10-29 06:04:20|380.36|378.36|380.16|378.16|380.36|378.36|380.16|378.16|0
1635487470000|2021-10-29 06:04:30|379.97|377.97|380.16|378.16|380.16|378.16|379.97|377.97|0
1635487480000|2021-10-29 06:04:40|379.97|377.97|379.77|377.77|380.16|378.16|379.77|377.77|0
1635487490000|2021-10-29 06:04:50|379.97|377.97|380.16|378.16|380.16|378.16|379.97|377.97|0
1635487500000|2021-10-29 06:05:00|379.97|377.97|379.97|377.97|380.16|378.16|379.97|377.97|0
1635487510000|2021-10-29 06:05:10|380.06|378.06|380.16|378.16|380.16|378.16|380.06|378.06|0
1635487520000|2021-10-29 06:05:20|380.36|378.36|379.77|377.77|380.36|378.36|379.58|377.58|0
1635487530000|2021-10-29 06:05:30|379.58|377.58|379.09|377.09|379.58|377.58|379.09|377.09|0
1635487540000|2021-10-29 06:05:40|379.19|377.19|379|377|379.19|377.19|379|377|0
1635487550000|2021-10-29 06:05:50|379.19|377.19|379|377|379.19|377.19|379|377|0
1635487560000|2021-10-29 06:06:00|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635487570000|2021-10-29 06:06:10|378.61|376.61|378.42|376.42|378.61|376.61|378.42|376.42|0
1635487580000|2021-10-29 06:06:20|378.61|376.61|378.8|376.8|378.8|376.8|378.61|376.61|0
1635487590000|2021-10-29 06:06:30|378.61|376.61|378.61|376.61|378.61|376.61|378.61|376.61|0
1635487600000|2021-10-29 06:06:40|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|0
1635487610000|2021-10-29 06:06:50|378.32|376.32|378.61|376.61|378.61|376.61|378.32|376.32|0
1635487630000|2021-10-29 06:07:10|378.7|376.7|378.61|376.61|378.8|376.8|378.61|376.61|0
1635487640000|2021-10-29 06:07:20|378.8|376.8|378.61|376.61|378.8|376.8|378.61|376.61|0
1635487650000|2021-10-29 06:07:30|378.7|376.7|378.61|376.61|378.7|376.7|378.61|376.61|0
1635487660000|2021-10-29 06:07:40|378.7|376.7|378.8|376.8|378.8|376.8|378.7|376.7|0
1635487670000|2021-10-29 06:07:50|379|377|379|377|379|377|378.8|376.8|0
1635487680000|2021-10-29 06:08:00|378.7|376.7|378.61|376.61|378.7|376.7|378.42|376.42|0
1635487690000|2021-10-29 06:08:10|378.42|376.42|378.31|376.31|378.42|376.42|378.31|376.31|0
1635487700000|2021-10-29 06:08:20|378.22|376.22|378.42|376.42|378.42|376.42|378.22|376.22|0
1635487710000|2021-10-29 06:08:30|378.51|376.51|378.61|376.61|378.61|376.61|378.42|376.42|0
1635487720000|2021-10-29 06:08:40|378.51|376.51|378.61|376.61|378.61|376.61|378.51|376.51|0
1635487730000|2021-10-29 06:08:50|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635487740000|2021-10-29 06:09:00|378.31|376.31|378.51|376.51|378.51|376.51|378.31|376.31|0
1635487750000|2021-10-29 06:09:10|378.41|376.41|378.41|376.41|378.51|376.51|378.41|376.41|0
1635487770000|2021-10-29 06:09:30|378.31|376.31|378.03|376.03|378.31|376.31|378.03|376.03|0
1635487780000|2021-10-29 06:09:40|377.83|375.83|377.64|375.64|377.83|375.83|377.64|375.64|0
1635487790000|2021-10-29 06:09:50|377.83|375.83|377.83|375.83|378.03|376.03|377.83|375.83|0
1635487800000|2021-10-29 06:10:00|377.45|375.45|377.45|375.45|377.64|375.64|377.45|375.45|0
1635487810000|2021-10-29 06:10:10|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635487820000|2021-10-29 06:10:20|377.45|375.45|377.45|375.45|377.45|375.45|377.45|375.45|0
1635487840000|2021-10-29 06:10:40|377.64|375.64|377.83|375.83|377.83|375.83|377.64|375.64|0
1635487850000|2021-10-29 06:10:50|377.73|375.73|377.64|375.64|377.83|375.83|377.64|375.64|0
1635487860000|2021-10-29 06:11:00|377.73|375.73|377.83|375.83|377.83|375.83|377.73|375.73|0
1635487870000|2021-10-29 06:11:10|377.64|375.64|377.83|375.83|377.83|375.83|377.64|375.64|0
1635487880000|2021-10-29 06:11:20|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|0
1635487890000|2021-10-29 06:11:30|378.22|376.22|378.31|376.31|378.31|376.31|378.22|376.22|0
1635487900000|2021-10-29 06:11:40|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635487910000|2021-10-29 06:11:50|378.03|376.03|378.22|376.22|378.22|376.22|378.03|376.03|0
1635487920000|2021-10-29 06:12:00|378.03|376.03|378.22|376.22|378.22|376.22|378.03|376.03|0
1635487930000|2021-10-29 06:12:10|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635487940000|2021-10-29 06:12:20|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1635487950000|2021-10-29 06:12:30|378.99|376.99|378.8|376.8|378.99|376.99|378.8|376.8|0
1635487960000|2021-10-29 06:12:40|378.99|376.99|378.89|376.89|378.99|376.99|378.89|376.89|0
1635487970000|2021-10-29 06:12:50|378.8|376.8|378.61|376.61|378.8|376.8|378.61|376.61|0
1635487980000|2021-10-29 06:13:00|378.41|376.41|378.61|376.61|378.61|376.61|378.41|376.41|0
1635488010000|2021-10-29 06:13:30|378.51|376.51|378.41|376.41|378.61|376.61|378.41|376.41|0
1635488020000|2021-10-29 06:13:40|378.22|376.22|378.02|376.02|378.22|376.22|378.02|376.02|0
1635488030000|2021-10-29 06:13:50|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|0
1635488040000|2021-10-29 06:14:00|377.83|375.83|377.83|375.83|378.02|376.02|377.83|375.83|0
1635488050000|2021-10-29 06:14:10|377.73|375.73|377.83|375.83|377.83|375.83|377.73|375.73|0
1635488060000|2021-10-29 06:14:20|377.64|375.64|377.64|375.64|377.64|375.64|377.64|375.64|0
1635488080000|2021-10-29 06:14:40|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|0
1635488100000|2021-10-29 06:15:00|377.73|375.73|378.02|376.02|378.02|376.02|377.73|375.73|0
1635488120000|2021-10-29 06:15:20|378.41|376.41|378.22|376.22|378.41|376.41|378.22|376.22|0
1635488130000|2021-10-29 06:15:30|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635488140000|2021-10-29 06:15:40|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635488160000|2021-10-29 06:16:00|378.41|376.41|378.41|376.41|378.41|376.41|378.31|376.31|0
1635488170000|2021-10-29 06:16:10|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635488180000|2021-10-29 06:16:20|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1635488200000|2021-10-29 06:16:40|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|0
1635488210000|2021-10-29 06:16:50|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1635488220000|2021-10-29 06:17:00|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635488230000|2021-10-29 06:17:10|379.19|377.19|379.19|377.19|379.19|377.19|379.19|377.19|0
1635488240000|2021-10-29 06:17:20|378.99|376.99|379.19|377.19|379.19|377.19|378.99|376.99|0
1635488260000|2021-10-29 06:17:40|379.38|377.38|379.38|377.38|379.38|377.38|379.38|377.38|0
1635488280000|2021-10-29 06:18:00|379.57|377.57|379.38|377.38|379.57|377.57|379.38|377.38|0
1635488290000|2021-10-29 06:18:10|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1635488320000|2021-10-29 06:18:40|379.38|377.38|379.18|377.18|379.57|377.57|379.18|377.18|0
1635488330000|2021-10-29 06:18:50|379.38|377.38|379.28|377.28|379.38|377.38|379.18|377.18|0
1635488340000|2021-10-29 06:19:00|379.38|377.38|379.18|377.18|379.38|377.38|379.18|377.18|0
1635488350000|2021-10-29 06:19:10|379.38|377.38|379.38|377.38|379.38|377.38|379.38|377.38|0
1635488360000|2021-10-29 06:19:20|379.28|377.28|379.38|377.38|379.38|377.38|379.28|377.28|0
1635488370000|2021-10-29 06:19:30|379.28|377.28|379.18|377.18|379.28|377.28|379.18|377.18|0
1635488380000|2021-10-29 06:19:40|378.99|376.99|379.08|377.08|379.08|377.08|378.99|376.99|0
1635488390000|2021-10-29 06:19:50|379.18|377.18|379.38|377.38|379.38|377.38|379.18|377.18|0
1635488400000|2021-10-29 06:20:00|379.57|377.57|379.38|377.38|379.57|377.57|379.38|377.38|0
1635488410000|2021-10-29 06:20:10|379.18|377.18|379.18|377.18|379.18|377.18|379.18|377.18|0
1635488420000|2021-10-29 06:20:20|379.08|377.08|379.08|377.08|379.08|377.08|379.08|377.08|0
1635488430000|2021-10-29 06:20:30|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635488440000|2021-10-29 06:20:40|378.8|376.8|378.6|376.6|378.99|376.99|378.6|376.6|0
1635488460000|2021-10-29 06:21:00|378.41|376.41|378.5|376.5|378.6|376.6|378.41|376.41|0
1635488470000|2021-10-29 06:21:10|378.6|376.6|378.99|376.99|378.99|376.99|378.6|376.6|0
1635488480000|2021-10-29 06:21:20|379.08|377.08|379.08|377.08|379.08|377.08|379.08|377.08|0
1635488490000|2021-10-29 06:21:30|378.99|376.99|378.99|376.99|379.08|377.08|378.99|376.99|0
1635488500000|2021-10-29 06:21:40|378.8|376.8|378.6|376.6|378.8|376.8|378.6|376.6|0
1635488510000|2021-10-29 06:21:50|378.8|376.8|378.79|376.79|378.8|376.8|378.79|376.79|0
1635488520000|2021-10-29 06:22:00|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635488530000|2021-10-29 06:22:10|379.18|377.18|378.99|376.99|379.18|377.18|378.99|376.99|0
1635488560000|2021-10-29 06:22:40|379.08|377.08|379.18|377.18|379.38|377.38|379.08|377.08|0
1635488570000|2021-10-29 06:22:50|378.99|376.99|378.79|376.79|378.99|376.99|378.79|376.79|0
1635488580000|2021-10-29 06:23:00|378.99|376.99|378.99|376.99|378.99|376.99|378.89|376.89|0
1635488600000|2021-10-29 06:23:20|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1635488610000|2021-10-29 06:23:30|378.99|376.99|378.99|376.99|378.99|376.99|378.89|376.89|0
1635488630000|2021-10-29 06:23:50|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|0
1635488640000|2021-10-29 06:24:00|378.79|376.79|378.99|376.99|378.99|376.99|378.79|376.79|0
1635488660000|2021-10-29 06:24:20|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|0
1635488670000|2021-10-29 06:24:30|378.99|376.99|378.79|376.79|378.99|376.99|378.79|376.79|0
1635488680000|2021-10-29 06:24:40|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635488690000|2021-10-29 06:24:50|379.18|377.18|379.18|377.18|379.18|377.18|379.18|377.18|0
1635488700000|2021-10-29 06:25:00|378.99|376.99|378.89|376.89|378.99|376.99|378.79|376.79|0
1635488710000|2021-10-29 06:25:10|378.99|376.99|379.37|377.37|379.37|377.37|378.99|376.99|0
1635488740000|2021-10-29 06:25:40|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1635488750000|2021-10-29 06:25:50|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635488760000|2021-10-29 06:26:00|379.57|377.57|379.57|377.57|379.57|377.57|379.37|377.37|0
1635488770000|2021-10-29 06:26:10|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635488780000|2021-10-29 06:26:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635488790000|2021-10-29 06:26:30|380.15|378.15|380.15|378.15|380.15|378.15|380.15|378.15|0
1635488800000|2021-10-29 06:26:40|380.34|378.34|380.15|378.15|380.34|378.34|380.15|378.15|0
1635488810000|2021-10-29 06:26:50|379.96|377.96|380.05|378.05|380.05|378.05|379.96|377.96|0
1635488820000|2021-10-29 06:27:00|380.15|378.15|380.15|378.15|380.15|378.15|380.15|378.15|0
1635488830000|2021-10-29 06:27:10|380.34|378.34|380.34|378.34|380.34|378.34|380.34|378.34|0
1635488840000|2021-10-29 06:27:20|380.15|378.15|380.15|378.15|380.15|378.15|380.15|378.15|0
1635488850000|2021-10-29 06:27:30|380.34|378.34|380.34|378.34|380.34|378.34|380.34|378.34|0
1635488870000|2021-10-29 06:27:50|380.54|378.54|380.54|378.54|380.54|378.54|380.34|378.34|0
1635488880000|2021-10-29 06:28:00|380.44|378.44|380.15|378.15|380.44|378.44|380.15|378.15|0
1635488890000|2021-10-29 06:28:10|379.95|377.95|380.15|378.15|380.15|378.15|379.95|377.95|0
1635488920000|2021-10-29 06:28:40|380.34|378.34|380.34|378.34|380.34|378.34|380.34|378.34|0
1635488930000|2021-10-29 06:28:50|380.54|378.54|380.54|378.54|380.54|378.54|380.54|378.54|0
1635488940000|2021-10-29 06:29:00|380.34|378.34|380.44|378.44|380.44|378.44|380.34|378.34|0
1635488950000|2021-10-29 06:29:10|380.54|378.54|380.54|378.54|380.54|378.54|380.54|378.54|0
1635488970000|2021-10-29 06:29:30|380.63|378.63|380.73|378.73|380.73|378.73|380.63|378.63|0
1635488980000|2021-10-29 06:29:40|380.92|378.92|381.12|379.12|381.12|379.12|380.92|378.92|0
1635489000000|2021-10-29 06:30:00|381.31|379.31|381.12|379.12|381.31|379.31|380.92|378.92|0
1635489010000|2021-10-29 06:30:10|380.92|378.92|380.92|378.92|380.92|378.92|380.92|378.92|0
1635489020000|2021-10-29 06:30:20|380.73|378.73|380.54|378.54|380.73|378.73|380.54|378.54|0
1635489030000|2021-10-29 06:30:30|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1635489040000|2021-10-29 06:30:40|380.54|378.54|380.73|378.73|380.73|378.73|380.54|378.54|0
1635489050000|2021-10-29 06:30:50|380.63|378.63|380.54|378.54|380.63|378.63|380.54|378.54|0
1635489060000|2021-10-29 06:31:00|380.73|378.73|380.73|378.73|380.73|378.73|380.73|378.73|0
1635489080000|2021-10-29 06:31:20|380.92|378.92|380.92|378.92|381.02|379.02|380.92|378.92|0
1635489090000|2021-10-29 06:31:30|381.12|379.12|380.92|378.92|381.12|379.12|380.92|378.92|0
1635489100000|2021-10-29 06:31:40|380.73|378.73|380.73|378.73|380.73|378.73|380.73|378.73|0
1635489110000|2021-10-29 06:31:50|380.92|378.92|380.73|378.73|380.92|378.92|380.73|378.73|0
1635489120000|2021-10-29 06:32:00|380.92|378.92|380.92|378.92|380.92|378.92|380.92|378.92|0
1635489130000|2021-10-29 06:32:10|380.82|378.82|380.73|378.73|380.82|378.82|380.73|378.73|0
1635489140000|2021-10-29 06:32:20|381.02|379.02|381.02|379.02|381.02|379.02|381.02|379.02|0
1635489150000|2021-10-29 06:32:30|381.12|379.12|381.31|379.31|381.31|379.31|381.12|379.12|0
1635489160000|2021-10-29 06:32:40|381.12|379.12|381.12|379.12|381.12|379.12|381.12|379.12|0
1635489180000|2021-10-29 06:33:00|380.92|378.92|381.12|379.12|381.12|379.12|380.92|378.92|0
1635489200000|2021-10-29 06:33:20|381.31|379.31|381.51|379.51|381.51|379.51|381.31|379.31|0
1635489210000|2021-10-29 06:33:30|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|0
1635489220000|2021-10-29 06:33:40|381.6|379.6|381.7|379.7|381.7|379.7|381.51|379.51|0
1635489230000|2021-10-29 06:33:50|381.5|379.5|381.6|379.6|381.7|379.7|381.5|379.5|0
1635489240000|2021-10-29 06:34:00|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|0
1635489250000|2021-10-29 06:34:10|381.89|379.89|381.89|379.89|382.09|380.09|381.89|379.89|0
1635489260000|2021-10-29 06:34:20|382.09|380.09|381.89|379.89|382.09|380.09|381.89|379.89|0
1635489270000|2021-10-29 06:34:30|381.7|379.7|381.89|379.89|381.89|379.89|381.7|379.7|0
1635489280000|2021-10-29 06:34:40|381.7|379.7|381.5|379.5|381.7|379.7|381.5|379.5|0
1635489290000|2021-10-29 06:34:50|381.6|379.6|381.5|379.5|381.7|379.7|381.5|379.5|0
1635489300000|2021-10-29 06:35:00|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|0
1635489310000|2021-10-29 06:35:10|381.5|379.5|381.7|379.7|381.7|379.7|381.5|379.5|0
1635489320000|2021-10-29 06:35:20|381.5|379.5|381.7|379.7|381.7|379.7|381.5|379.5|0
1635489340000|2021-10-29 06:35:40|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1635489350000|2021-10-29 06:35:50|381.79|379.79|381.7|379.7|381.79|379.79|381.7|379.7|0
1635489360000|2021-10-29 06:36:00|381.79|379.79|381.5|379.5|381.79|379.79|381.5|379.5|0
1635489370000|2021-10-29 06:36:10|381.7|379.7|381.31|379.31|381.7|379.7|381.31|379.31|0
1635489390000|2021-10-29 06:36:30|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1635489410000|2021-10-29 06:36:50|381.31|379.31|381.31|379.31|381.5|379.5|381.31|379.31|0
1635489420000|2021-10-29 06:37:00|381.5|379.5|381.31|379.31|381.5|379.5|381.31|379.31|0
1635489430000|2021-10-29 06:37:10|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1635489440000|2021-10-29 06:37:20|381.7|379.7|381.5|379.5|381.7|379.7|381.5|379.5|0
1635489450000|2021-10-29 06:37:30|381.4|379.4|381.31|379.31|381.4|379.4|381.31|379.31|0
1635489480000|2021-10-29 06:38:00|381.21|379.21|381.11|379.11|381.31|379.31|381.11|379.11|0
1635489490000|2021-10-29 06:38:10|381.31|379.31|381.11|379.11|381.31|379.31|381.11|379.11|0
1635489500000|2021-10-29 06:38:20|380.92|378.92|381.11|379.11|381.11|379.11|380.92|378.92|0
1635489510000|2021-10-29 06:38:30|380.92|378.92|381.11|379.11|381.11|379.11|380.92|378.92|0
1635489520000|2021-10-29 06:38:40|381.31|379.31|381.31|379.31|381.31|379.31|381.31|379.31|0
1635489540000|2021-10-29 06:39:00|381.11|379.11|381.11|379.11|381.11|379.11|381.11|379.11|0
1635489550000|2021-10-29 06:39:10|381.31|379.31|381.31|379.31|381.31|379.31|381.31|379.31|0
1635489560000|2021-10-29 06:39:20|381.11|379.11|381.11|379.11|381.11|379.11|381.11|379.11|0
1635489570000|2021-10-29 06:39:30|381.01|379.01|381.5|379.5|381.5|379.5|381.01|379.01|0
1635489580000|2021-10-29 06:39:40|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|0
1635489590000|2021-10-29 06:39:50|381.5|379.5|381.31|379.31|381.5|379.5|381.31|379.31|0
1635489600000|2021-10-29 06:40:00|381.11|379.11|381.11|379.11|381.31|379.31|381.11|379.11|0
1635489610000|2021-10-29 06:40:10|381.31|379.31|381.31|379.31|381.31|379.31|381.31|379.31|0
1635489620000|2021-10-29 06:40:20|381.11|379.11|381.11|379.11|381.31|379.31|381.11|379.11|0
1635489630000|2021-10-29 06:40:30|381.21|379.21|381.21|379.21|381.21|379.21|381.21|379.21|0
1635489640000|2021-10-29 06:40:40|381.11|379.11|381.11|379.11|381.11|379.11|381.11|379.11|0
1635489650000|2021-10-29 06:40:50|380.92|378.92|381.31|379.31|381.31|379.31|380.92|378.92|0
1635489670000|2021-10-29 06:41:10|381.11|379.11|381.11|379.11|381.11|379.11|381.11|379.11|0
1635489680000|2021-10-29 06:41:20|380.92|378.92|380.92|378.92|380.92|378.92|380.92|378.92|0
1635489700000|2021-10-29 06:41:40|380.72|378.72|380.72|378.72|380.72|378.72|380.72|378.72|0
1635489710000|2021-10-29 06:41:50|380.82|378.82|380.92|378.92|380.92|378.92|380.72|378.72|0
1635489720000|2021-10-29 06:42:00|380.72|378.72|380.92|378.92|380.92|378.92|380.72|378.72|0
1635489740000|2021-10-29 06:42:20|381.11|379.11|380.72|378.72|381.11|379.11|380.72|378.72|0
1635489750000|2021-10-29 06:42:30|380.92|378.92|380.72|378.72|380.92|378.92|380.72|378.72|0
1635489780000|2021-10-29 06:43:00|380.53|378.53|380.53|378.53|380.53|378.53|380.53|378.53|0
1635489800000|2021-10-29 06:43:20|380.33|378.33|380.53|378.53|380.53|378.53|380.33|378.33|0
1635489820000|2021-10-29 06:43:40|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635489830000|2021-10-29 06:43:50|380.53|378.53|380.53|378.53|380.53|378.53|380.53|378.53|0
1635489840000|2021-10-29 06:44:00|380.33|378.33|380.14|378.14|380.33|378.33|380.14|378.14|0
1635489860000|2021-10-29 06:44:20|379.95|377.95|380.14|378.14|380.14|378.14|379.95|377.95|0
1635489870000|2021-10-29 06:44:30|380.23|378.23|380.33|378.33|380.33|378.33|380.23|378.23|0
1635489920000|2021-10-29 06:45:20|380.14|378.14|380.14|378.14|380.14|378.14|380.14|378.14|0
1635489930000|2021-10-29 06:45:30|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635489940000|2021-10-29 06:45:40|380.14|378.14|380.14|378.14|380.14|378.14|380.14|378.14|0
1635489950000|2021-10-29 06:45:50|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490000000|2021-10-29 06:46:40|380.53|378.53|380.33|378.33|380.53|378.53|380.33|378.33|0
1635490030000|2021-10-29 06:47:10|380.53|378.53|380.53|378.53|380.53|378.53|380.53|378.53|0
1635490040000|2021-10-29 06:47:20|380.62|378.62|380.62|378.62|380.62|378.62|380.62|378.62|0
1635490050000|2021-10-29 06:47:30|380.72|378.72|380.53|378.53|380.72|378.72|380.53|378.53|0
1635490060000|2021-10-29 06:47:40|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490070000|2021-10-29 06:47:50|380.14|378.14|380.14|378.14|380.14|378.14|380.14|378.14|0
1635490090000|2021-10-29 06:48:10|379.94|377.94|379.94|377.94|380.04|378.04|379.94|377.94|0
1635490100000|2021-10-29 06:48:20|380.14|378.14|380.14|378.14|380.14|378.14|380.14|378.14|0
1635490110000|2021-10-29 06:48:30|379.94|377.94|380.14|378.14|380.14|378.14|379.94|377.94|0
1635490140000|2021-10-29 06:49:00|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490150000|2021-10-29 06:49:10|380.23|378.23|380.14|378.14|380.33|378.33|380.14|378.14|0
1635490160000|2021-10-29 06:49:20|380.04|378.04|380.04|378.04|380.04|378.04|380.04|378.04|0
1635490170000|2021-10-29 06:49:30|379.94|377.94|380.14|378.14|380.14|378.14|379.94|377.94|0
1635490180000|2021-10-29 06:49:40|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635490190000|2021-10-29 06:49:50|379.75|377.75|379.75|377.75|379.75|377.75|379.75|377.75|0
1635490200000|2021-10-29 06:50:00|379.94|377.94|379.75|377.75|379.94|377.94|379.75|377.75|0
1635490210000|2021-10-29 06:50:10|379.94|377.94|380.14|378.14|380.14|378.14|379.75|377.75|0
1635490230000|2021-10-29 06:50:30|380.33|378.33|380.23|378.23|380.33|378.33|380.14|378.14|0
1635490240000|2021-10-29 06:50:40|380.33|378.33|380.14|378.14|380.33|378.33|380.14|378.14|0
1635490250000|2021-10-29 06:50:50|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635490270000|2021-10-29 06:51:10|379.75|377.75|379.55|377.55|379.75|377.75|379.55|377.55|0
1635490280000|2021-10-29 06:51:20|379.75|377.75|379.75|377.75|379.75|377.75|379.75|377.75|0
1635490300000|2021-10-29 06:51:40|379.55|377.55|379.55|377.55|379.75|377.75|379.55|377.55|0
1635490310000|2021-10-29 06:51:50|379.36|377.36|379.36|377.36|379.36|377.36|379.36|377.36|0
1635490350000|2021-10-29 06:52:30|379.45|377.45|379.36|377.36|379.45|377.45|379.36|377.36|0
1635490360000|2021-10-29 06:52:40|379.45|377.45|379.75|377.75|379.75|377.75|379.45|377.45|0
1635490370000|2021-10-29 06:52:50|379.94|377.94|380.03|378.03|380.03|378.03|379.94|377.94|0
1635490380000|2021-10-29 06:53:00|379.94|377.94|380.13|378.13|380.13|378.13|379.94|377.94|0
1635490390000|2021-10-29 06:53:10|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490400000|2021-10-29 06:53:20|380.13|378.13|380.33|378.33|380.33|378.33|380.13|378.13|0
1635490430000|2021-10-29 06:53:50|380.42|378.42|380.52|378.52|380.52|378.52|380.33|378.33|0
1635490440000|2021-10-29 06:54:00|380.62|378.62|380.72|378.72|380.72|378.72|380.62|378.62|0
1635490450000|2021-10-29 06:54:10|380.91|378.91|380.72|378.72|380.91|378.91|380.72|378.72|0
1635490460000|2021-10-29 06:54:20|380.62|378.62|380.52|378.52|380.72|378.72|380.52|378.52|0
1635490480000|2021-10-29 06:54:40|380.42|378.42|380.42|378.42|380.52|378.52|380.42|378.42|0
1635490490000|2021-10-29 06:54:50|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490510000|2021-10-29 06:55:10|380.13|378.13|379.94|377.94|380.13|378.13|379.94|377.94|0
1635490520000|2021-10-29 06:55:20|379.75|377.75|379.75|377.75|379.75|377.75|379.75|377.75|0
1635490530000|2021-10-29 06:55:30|379.94|377.94|380.13|378.13|380.13|378.13|379.94|377.94|0
1635490550000|2021-10-29 06:55:50|379.94|377.94|380.13|378.13|380.13|378.13|379.94|377.94|0
1635490560000|2021-10-29 06:56:00|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635490580000|2021-10-29 06:56:20|379.74|377.74|379.74|377.74|379.74|377.74|379.74|377.74|0
1635490590000|2021-10-29 06:56:30|379.84|377.84|379.94|377.94|379.94|377.94|379.74|377.74|0
1635490600000|2021-10-29 06:56:40|379.84|377.84|379.84|377.84|379.84|377.84|379.84|377.84|0
1635490610000|2021-10-29 06:56:50|379.94|377.94|379.94|377.94|379.94|377.94|379.94|377.94|0
1635490620000|2021-10-29 06:57:00|380.03|378.03|380.13|378.13|380.13|378.13|380.03|378.03|0
1635490630000|2021-10-29 06:57:10|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|0
1635490660000|2021-10-29 06:57:40|380.52|378.52|380.52|378.52|380.52|378.52|380.52|378.52|0
1635490670000|2021-10-29 06:57:50|380.33|378.33|380.33|378.33|380.42|378.42|380.33|378.33|0
1635490680000|2021-10-29 06:58:00|380.42|378.42|380.33|378.33|380.52|378.52|380.33|378.33|0
1635490690000|2021-10-29 06:58:10|380.52|378.52|380.42|378.42|380.52|378.52|380.42|378.42|0
1635490700000|2021-10-29 06:58:20|380.52|378.52|380.61|378.61|380.61|378.61|380.52|378.52|0
1635490710000|2021-10-29 06:58:30|380.71|378.71|380.33|378.33|380.71|378.71|380.33|378.33|0
1635490720000|2021-10-29 06:58:40|380.52|378.52|380.71|378.71|380.71|378.71|380.52|378.52|0
1635490740000|2021-10-29 06:59:00|380.61|378.61|380.91|378.91|380.91|378.91|380.61|378.61|0
1635490750000|2021-10-29 06:59:10|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|0
1635490760000|2021-10-29 06:59:20|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635490770000|2021-10-29 06:59:30|381.1|379.1|380.71|378.71|381.1|379.1|380.71|378.71|0
1635490780000|2021-10-29 06:59:40|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|0
1635490790000|2021-10-29 06:59:50|380.71|378.71|380.71|378.71|380.91|378.91|380.71|378.71|0
1635490800000|2021-10-29 07:00:00|379.94|377.94|380.52|378.52|380.71|378.71|379.94|377.94|0
1635490810000|2021-10-29 07:00:10|380.32|378.32|380.32|378.32|380.32|378.32|380.13|378.13|0
1635490820000|2021-10-29 07:00:20|380.13|378.13|379.74|377.74|380.13|378.13|379.74|377.74|0
1635490830000|2021-10-29 07:00:30|379.94|377.94|380.13|378.13|380.13|378.13|379.74|377.74|0
1635490840000|2021-10-29 07:00:40|380.32|378.32|380.52|378.52|380.52|378.52|380.32|378.32|0
1635490850000|2021-10-29 07:00:50|380.71|378.71|380.13|378.13|380.71|378.71|380.13|378.13|0
1635490860000|2021-10-29 07:01:00|379.94|377.94|379.55|377.55|379.94|377.94|379.55|377.55|0
1635490870000|2021-10-29 07:01:10|379.35|377.35|379.55|377.55|379.55|377.55|379.16|377.16|0
1635490880000|2021-10-29 07:01:20|377.8|375.8|379.96|377.96|379.96|377.96|377.8|375.8|0
1635490890000|2021-10-29 07:01:30|379.76|377.76|379.76|377.76|379.76|377.76|379.76|377.76|0
1635490900000|2021-10-29 07:01:40|379.66|377.66|379.38|377.38|379.66|377.66|379.38|377.38|0
1635490910000|2021-10-29 07:01:50|379.57|377.57|380.15|378.15|380.15|378.15|379.57|377.57|0
1635490920000|2021-10-29 07:02:00|379.96|377.96|379.57|377.57|379.96|377.96|379.57|377.57|0
1635490930000|2021-10-29 07:02:10|379.66|377.66|379.76|377.76|379.76|377.76|379.57|377.57|0
1635490940000|2021-10-29 07:02:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1635490950000|2021-10-29 07:02:30|380.15|378.15|379.96|377.96|380.15|378.15|379.96|377.96|0
1635490960000|2021-10-29 07:02:40|379.66|377.66|379.57|377.57|379.66|377.66|379.57|377.57|0
1635490970000|2021-10-29 07:02:50|379.38|377.38|379.38|377.38|379.57|377.57|379.38|377.38|0
1635490980000|2021-10-29 07:03:00|379.57|377.57|379.57|377.57|379.57|377.57|379.38|377.38|0
1635490990000|2021-10-29 07:03:10|379.47|377.47|379.38|377.38|379.47|377.47|379.18|377.18|0
1635491000000|2021-10-29 07:03:20|379.18|377.18|378.79|376.79|379.18|377.18|378.79|376.79|0
1635491010000|2021-10-29 07:03:30|378.99|376.99|378.99|376.99|379.18|377.18|378.99|376.99|0
1635491020000|2021-10-29 07:03:40|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1635491030000|2021-10-29 07:03:50|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|0
1635491040000|2021-10-29 07:04:00|378.79|376.79|378.99|376.99|378.99|376.99|378.6|376.6|0
1635491050000|2021-10-29 07:04:10|378.79|376.79|378.6|376.6|378.79|376.79|378.6|376.6|0
1635491060000|2021-10-29 07:04:20|378.41|376.41|378.21|376.21|378.41|376.41|378.21|376.21|0
1635491070000|2021-10-29 07:04:30|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1635491090000|2021-10-29 07:04:50|377.83|375.83|377.44|375.44|377.83|375.83|377.44|375.44|0
1635491100000|2021-10-29 07:05:00|377.63|376.03|377.43|375.83|377.63|376.03|377.43|375.83|0
1635491110000|2021-10-29 07:05:10|377.05|375.45|376.85|375.25|377.05|375.45|376.66|375.06|0
1635491120000|2021-10-29 07:05:20|377.05|375.45|377.05|375.45|377.05|375.45|376.85|375.25|0
1635491130000|2021-10-29 07:05:30|377.43|375.83|377.43|375.83|377.43|375.83|377.24|375.64|0
1635491140000|2021-10-29 07:05:40|377.24|375.64|377.24|375.64|377.24|375.64|377.24|375.64|0
1635491160000|2021-10-29 07:06:00|377.05|375.45|376.27|374.67|377.05|375.45|376.27|374.67|0
1635491170000|2021-10-29 07:06:10|376.47|374.87|376.47|374.87|376.47|374.87|376.27|374.67|0
1635491180000|2021-10-29 07:06:20|376.27|374.67|376.47|374.87|376.47|374.87|376.27|374.67|0
1635491190000|2021-10-29 07:06:30|376.85|375.25|376.85|375.25|376.85|375.25|376.66|375.06|0
1635491200000|2021-10-29 07:06:40|376.66|375.06|376.47|374.87|376.66|375.06|376.47|374.87|0
1635491210000|2021-10-29 07:06:50|376.27|374.67|376.27|374.67|376.47|374.87|376.27|374.67|0
1635491220000|2021-10-29 07:07:00|376.08|374.48|375.89|374.29|376.08|374.48|375.69|374.09|0
1635491230000|2021-10-29 07:07:10|375.78|374.18|375.69|374.09|375.89|374.29|375.69|374.09|0
1635491240000|2021-10-29 07:07:20|375.5|373.9|376.08|374.48|376.08|374.48|375.5|373.9|0
1635491250000|2021-10-29 07:07:30|376.46|374.86|376.75|375.15|376.75|375.15|376.46|374.86|0
1635491260000|2021-10-29 07:07:40|376.85|375.25|376.46|374.86|376.85|375.25|376.46|374.86|0
1635491270000|2021-10-29 07:07:50|376.66|375.06|376.66|375.06|376.85|375.25|376.66|375.06|0
1635491280000|2021-10-29 07:08:00|376.46|374.86|376.66|375.06|376.66|375.06|376.46|374.86|0
1635491290000|2021-10-29 07:08:10|376.56|374.96|376.66|375.06|376.66|375.06|376.56|374.96|0
1635491310000|2021-10-29 07:08:30|376.85|375.25|377.04|375.44|377.04|375.44|376.85|375.25|0
1635491320000|2021-10-29 07:08:40|377.24|375.64|377.43|375.83|377.43|375.83|377.24|375.64|0
1635491330000|2021-10-29 07:08:50|377.24|375.64|377.43|375.83|377.43|375.83|377.24|375.64|0
1635491340000|2021-10-29 07:09:00|377.62|376.02|377.43|375.83|377.62|376.02|377.43|375.83|0
1635491350000|2021-10-29 07:09:10|377.62|376.02|377.82|376.22|377.82|376.22|377.62|376.02|0
1635491360000|2021-10-29 07:09:20|378.01|376.41|378.59|376.99|378.59|376.99|378.01|376.41|0
1635491370000|2021-10-29 07:09:30|378.4|376.8|378.4|376.8|378.59|376.99|378.4|376.8|0
1635491380000|2021-10-29 07:09:40|378.59|376.99|378.59|376.99|378.59|376.99|378.59|376.99|0
1635491390000|2021-10-29 07:09:50|379.37|377.77|379.75|378.15|379.75|378.15|379.37|377.77|0
1635491400000|2021-10-29 07:10:00|379.95|378.35|380.14|378.54|380.14|378.54|379.85|378.25|0
1635491410000|2021-10-29 07:10:10|380.34|378.74|380.34|378.74|380.34|378.74|380.34|378.74|0
1635491420000|2021-10-29 07:10:20|380.04|378.44|380.04|378.44|380.14|378.54|380.04|378.44|0
1635491430000|2021-10-29 07:10:30|379.95|378.35|379.95|378.35|379.95|378.35|379.56|377.96|0
1635491440000|2021-10-29 07:10:40|380.14|378.54|380.34|378.74|380.53|378.93|379.95|378.35|0
1635491450000|2021-10-29 07:10:50|380.72|379.12|380.34|378.74|380.72|379.12|380.34|378.74|0
1635491460000|2021-10-29 07:11:00|380.14|378.54|380.43|378.83|380.43|378.83|380.14|378.54|0
1635491470000|2021-10-29 07:11:10|380.53|378.93|379.95|378.35|380.53|378.93|379.95|378.35|0
1635491480000|2021-10-29 07:11:20|380.14|378.54|380.92|379.32|380.92|379.32|380.14|378.54|0
1635491490000|2021-10-29 07:11:30|381.11|379.51|381.11|379.51|381.11|379.51|381.11|379.51|0
1635491500000|2021-10-29 07:11:40|381.31|379.71|381.11|379.51|381.31|379.71|381.11|379.51|0
1635491510000|2021-10-29 07:11:50|380.92|379.32|380.92|379.32|381.11|379.51|380.92|379.32|0
1635491520000|2021-10-29 07:12:00|380.72|379.12|381.2|379.6|381.31|379.71|380.72|379.12|0
1635491530000|2021-10-29 07:12:10|381.31|379.71|380.92|379.32|381.5|379.9|380.92|379.32|0
1635491540000|2021-10-29 07:12:20|381.11|379.51|380.92|379.32|381.11|379.51|380.92|379.32|0
1635491550000|2021-10-29 07:12:30|381.11|379.51|381.11|379.51|381.11|379.51|381.01|379.41|0
1635491560000|2021-10-29 07:12:40|381.5|379.9|381.89|380.29|381.89|380.29|381.5|379.9|0
1635491570000|2021-10-29 07:12:50|382.08|380.48|382.08|380.48|382.08|380.48|381.89|380.29|0
1635491580000|2021-10-29 07:13:00|381.89|380.29|382.08|380.48|382.08|380.48|381.89|380.29|0
1635491590000|2021-10-29 07:13:10|381.89|380.29|382.08|380.48|382.28|380.68|381.89|380.29|0
1635491600000|2021-10-29 07:13:20|382.28|380.68|382.28|380.68|382.47|380.87|382.28|380.68|0
1635491610000|2021-10-29 07:13:30|382.08|380.48|381.89|380.29|382.08|380.48|381.89|380.29|0
1635491620000|2021-10-29 07:13:40|381.79|380.19|382.08|380.48|382.28|380.68|381.79|380.19|0
1635491630000|2021-10-29 07:13:50|381.89|380.29|381.89|380.29|381.89|380.29|381.89|380.29|0
1635491640000|2021-10-29 07:14:00|382.08|380.48|381.89|380.29|382.08|380.48|381.89|380.29|0
1635491650000|2021-10-29 07:14:10|382.08|380.48|382.66|381.06|382.66|381.06|382.08|380.48|0
1635491660000|2021-10-29 07:14:20|382.86|381.26|383.05|381.45|383.05|381.45|382.86|381.26|0
1635491670000|2021-10-29 07:14:30|383.25|381.65|383.05|381.45|383.25|381.65|383.05|381.45|0
1635491680000|2021-10-29 07:14:40|382.86|381.26|383.44|381.84|383.44|381.84|382.86|381.26|0
1635491690000|2021-10-29 07:14:50|383.64|382.04|383.44|381.84|383.64|382.04|383.44|381.84|0
1635491700000|2021-10-29 07:15:00|383.05|381.45|383.44|381.84|383.64|382.04|383.05|381.45|0
1635491710000|2021-10-29 07:15:10|383.83|382.23|383.83|382.23|383.83|382.23|383.44|381.84|0
1635491720000|2021-10-29 07:15:20|384.03|382.43|384.22|382.62|384.22|382.62|383.83|382.23|0
1635491730000|2021-10-29 07:15:30|384.03|382.43|383.64|382.04|384.03|382.43|383.64|382.04|0
1635491740000|2021-10-29 07:15:40|383.83|382.23|384.03|382.43|384.03|382.43|383.83|382.23|0
1635491750000|2021-10-29 07:15:50|383.83|382.23|383.25|381.65|383.83|382.23|383.25|381.65|0
1635491760000|2021-10-29 07:16:00|383.64|382.04|383.25|381.65|383.64|382.04|383.25|381.65|0
1635491770000|2021-10-29 07:16:10|383.05|381.45|383.44|381.84|383.44|381.84|383.05|381.45|0
1635491780000|2021-10-29 07:16:20|383.34|381.74|383.05|381.45|383.34|381.74|383.05|381.45|0
1635491790000|2021-10-29 07:16:30|383.25|381.65|382.86|381.26|383.25|381.65|382.86|381.26|0
1635491800000|2021-10-29 07:16:40|383.05|381.45|383.05|381.45|383.05|381.45|383.05|381.45|0
1635491810000|2021-10-29 07:16:50|382.86|381.26|382.66|381.06|382.86|381.26|382.66|381.06|0
1635491820000|2021-10-29 07:17:00|382.86|381.26|382.86|381.26|382.95|381.35|382.86|381.26|0
1635491830000|2021-10-29 07:17:10|382.66|381.06|382.27|380.67|382.66|381.06|382.27|380.67|0
1635491840000|2021-10-29 07:17:20|382.47|380.87|382.08|380.48|382.47|380.87|382.08|380.48|0
1635491850000|2021-10-29 07:17:30|382.27|380.67|382.27|380.67|382.27|380.67|382.08|380.48|0
1635491860000|2021-10-29 07:17:40|382.08|380.48|382.08|380.48|382.27|380.67|382.08|380.48|0
1635491870000|2021-10-29 07:17:50|381.88|380.28|382.08|380.48|382.08|380.48|381.88|380.28|0
1635491880000|2021-10-29 07:18:00|382.47|380.87|382.08|380.48|382.47|380.87|382.08|380.48|0
1635491890000|2021-10-29 07:18:10|382.27|380.67|382.47|380.87|382.47|380.87|382.27|380.67|0
1635491900000|2021-10-29 07:18:20|382.66|381.06|382.86|381.26|383.05|381.45|382.66|381.06|0
1635491910000|2021-10-29 07:18:30|382.47|380.87|382.66|381.06|382.66|381.06|382.47|380.87|0
1635491920000|2021-10-29 07:18:40|382.86|381.26|382.47|380.87|382.86|381.26|382.47|380.87|0
1635491930000|2021-10-29 07:18:50|382.66|381.06|382.56|380.96|382.66|381.06|382.56|380.96|0
1635491940000|2021-10-29 07:19:00|382.47|380.87|382.27|380.67|382.47|380.87|382.27|380.67|0
1635491950000|2021-10-29 07:19:10|382.08|380.48|382.08|380.48|382.08|380.48|382.08|380.48|0
1635491960000|2021-10-29 07:19:20|382.27|380.67|382.08|380.48|382.27|380.67|382.08|380.48|0
1635491970000|2021-10-29 07:19:30|381.88|380.28|381.98|380.38|381.98|380.38|381.88|380.28|0
1635491980000|2021-10-29 07:19:40|382.08|380.48|381.88|380.28|382.08|380.48|381.88|380.28|0
1635492000000|2021-10-29 07:20:00|382.08|380.48|381.88|380.28|382.08|380.48|381.88|380.28|0
1635492010000|2021-10-29 07:20:10|381.98|380.38|381.98|380.38|381.98|380.38|381.98|380.38|0
1635492020000|2021-10-29 07:20:20|382.27|380.67|382.08|380.48|382.27|380.67|382.08|380.48|0
1635492030000|2021-10-29 07:20:30|382.27|380.67|382.27|380.67|382.27|380.67|382.08|380.48|0
1635492040000|2021-10-29 07:20:40|382.08|380.48|382.86|381.26|382.86|381.26|382.08|380.48|0
1635492050000|2021-10-29 07:20:50|382.66|381.06|382.86|381.26|382.86|381.26|382.66|381.06|0
1635492060000|2021-10-29 07:21:00|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1635492070000|2021-10-29 07:21:10|382.47|380.87|382.75|381.15|382.75|381.15|382.47|380.87|0
1635492080000|2021-10-29 07:21:20|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1635492090000|2021-10-29 07:21:30|382.75|381.15|382.75|381.15|382.75|381.15|382.66|381.06|0
1635492100000|2021-10-29 07:21:40|382.85|381.25|382.75|381.15|383.05|381.45|382.75|381.15|0
1635492110000|2021-10-29 07:21:50|382.66|381.06|382.66|381.06|382.75|381.15|382.66|381.06|0
1635492120000|2021-10-29 07:22:00|382.56|380.96|382.85|381.25|382.85|381.25|382.56|380.96|0
1635492130000|2021-10-29 07:22:10|383.05|381.45|382.47|380.87|383.05|381.45|382.47|380.87|0
1635492140000|2021-10-29 07:22:20|382.66|381.06|382.66|381.06|382.66|381.06|382.47|380.87|0
1635492150000|2021-10-29 07:22:30|382.75|381.15|382.66|381.06|382.85|381.25|382.66|381.06|0
1635492160000|2021-10-29 07:22:40|382.47|380.87|382.66|381.06|382.66|381.06|382.47|380.87|0
1635492170000|2021-10-29 07:22:50|382.46|380.86|382.46|380.86|382.46|380.86|382.46|380.86|0
1635492180000|2021-10-29 07:23:00|382.66|381.06|382.46|380.86|382.66|381.06|382.46|380.86|0
1635492190000|2021-10-29 07:23:10|382.56|380.96|382.46|380.86|382.56|380.96|382.46|380.86|0
1635492200000|2021-10-29 07:23:20|382.66|381.06|382.66|381.06|382.66|381.06|382.56|380.96|0
1635492210000|2021-10-29 07:23:30|382.85|381.25|382.85|381.25|382.85|381.25|382.85|381.25|0
1635492220000|2021-10-29 07:23:40|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1635492230000|2021-10-29 07:23:50|382.85|381.25|382.66|381.06|382.85|381.25|382.66|381.06|0
1635492240000|2021-10-29 07:24:00|382.75|381.15|382.85|381.25|382.85|381.25|382.75|381.15|0
1635492260000|2021-10-29 07:24:20|383.05|381.45|383.24|381.64|383.24|381.64|383.05|381.45|0
1635492270000|2021-10-29 07:24:30|383.63|382.03|383.44|381.84|383.63|382.03|383.44|381.84|0
1635492280000|2021-10-29 07:24:40|383.63|382.03|383.83|382.23|383.83|382.23|383.63|382.03|0
1635492290000|2021-10-29 07:24:50|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1635492300000|2021-10-29 07:25:00|384.41|382.81|384.22|382.62|384.61|383.01|384.22|382.62|0
1635492310000|2021-10-29 07:25:10|384.41|382.81|384.41|382.81|384.61|383.01|384.41|382.81|0
1635492320000|2021-10-29 07:25:20|385|383.4|384.61|383.01|385|383.4|384.61|383.01|0
1635492330000|2021-10-29 07:25:30|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1635492340000|2021-10-29 07:25:40|384.61|383.01|384.6|383|384.8|383.2|384.6|383|0
1635492350000|2021-10-29 07:25:50|384.41|382.81|384.22|382.62|384.41|382.81|384.22|382.62|0
1635492360000|2021-10-29 07:26:00|384.41|382.81|384.02|382.42|384.41|382.81|384.02|382.42|0
1635492370000|2021-10-29 07:26:10|383.83|382.23|383.83|382.23|383.83|382.23|383.83|382.23|0
1635492380000|2021-10-29 07:26:20|383.63|382.03|384.02|382.42|384.02|382.42|383.63|382.03|0
1635492400000|2021-10-29 07:26:40|384.21|382.61|384.21|382.61|384.21|382.61|384.02|382.42|0
1635492410000|2021-10-29 07:26:50|384.02|382.42|383.63|382.03|384.02|382.42|383.63|382.03|0
1635492420000|2021-10-29 07:27:00|383.44|381.84|383.82|382.22|383.82|382.22|383.44|381.84|0
1635492430000|2021-10-29 07:27:10|383.53|381.93|383.63|382.03|383.63|382.03|383.53|381.93|0
1635492440000|2021-10-29 07:27:20|383.24|381.64|383.05|381.45|383.24|381.64|383.05|381.45|0
1635492450000|2021-10-29 07:27:30|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1635492460000|2021-10-29 07:27:40|383.33|381.73|383.44|381.84|383.44|381.84|383.24|381.64|0
1635492470000|2021-10-29 07:27:50|383.24|381.64|383.33|381.73|383.33|381.73|383.24|381.64|0
1635492480000|2021-10-29 07:28:00|383.24|381.64|383.43|381.83|383.43|381.83|383.24|381.64|0
1635492490000|2021-10-29 07:28:10|383.63|382.03|383.82|382.22|383.82|382.22|383.63|382.03|0
1635492500000|2021-10-29 07:28:20|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1635492510000|2021-10-29 07:28:30|384.21|382.61|384.21|382.61|384.21|382.61|384.21|382.61|0
1635492520000|2021-10-29 07:28:40|384.41|382.81|384.6|383|384.6|383|384.41|382.81|0
1635492530000|2021-10-29 07:28:50|384.7|383.1|384.8|383.2|384.8|383.2|384.6|383|0
1635492540000|2021-10-29 07:29:00|384.6|383|383.95|382.35|384.6|383|383.95|382.35|0
1635492550000|2021-10-29 07:29:10|384.05|382.45|383.95|382.35|384.15|382.55|383.95|382.35|0
1635492560000|2021-10-29 07:29:20|384.15|382.55|383.56|381.96|384.15|382.55|383.56|381.96|0
1635492570000|2021-10-29 07:29:30|383.76|382.16|383.76|382.16|383.76|382.16|383.76|382.16|0
1635492580000|2021-10-29 07:29:40|383.56|381.96|383.17|381.57|383.56|381.96|383.17|381.57|0
1635492590000|2021-10-29 07:29:50|383.37|381.77|382.98|381.38|383.37|381.77|382.98|381.38|0
1635492600000|2021-10-29 07:30:00|383.76|382.16|383.56|381.96|383.95|382.35|383.56|381.96|0
1635492610000|2021-10-29 07:30:10|383.76|382.16|383.95|382.35|383.95|382.35|383.76|382.16|0
1635492620000|2021-10-29 07:30:20|383.76|382.16|383.95|382.35|384.15|382.55|383.76|382.16|0
1635492630000|2021-10-29 07:30:30|384.15|382.55|383.95|382.35|384.15|382.55|383.95|382.35|0
1635492640000|2021-10-29 07:30:40|383.56|381.96|383.76|382.16|383.76|382.16|383.56|381.96|0
1635492650000|2021-10-29 07:30:50|383.56|381.96|383.26|381.66|383.56|381.96|383.26|381.66|0
1635492660000|2021-10-29 07:31:00|383.17|381.57|383.17|381.57|383.37|381.77|383.17|381.57|0
1635492670000|2021-10-29 07:31:10|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1635492680000|2021-10-29 07:31:20|382.87|381.27|383.17|381.57|383.17|381.57|382.59|380.99|0
1635492690000|2021-10-29 07:31:30|382.98|381.38|382.98|381.38|383.07|381.47|382.98|381.38|0
1635492700000|2021-10-29 07:31:40|382.78|381.18|382.78|381.18|382.98|381.38|382.78|381.18|0
1635492710000|2021-10-29 07:31:50|382.68|381.08|382.78|381.18|382.78|381.18|382.68|381.08|0
1635492720000|2021-10-29 07:32:00|382.59|380.99|382.68|381.08|382.87|381.27|382.59|380.99|0
1635492730000|2021-10-29 07:32:10|382.78|381.18|382.98|381.38|383.17|381.57|382.78|381.18|0
1635492750000|2021-10-29 07:32:30|383.17|381.57|383.37|381.77|383.37|381.77|383.17|381.57|0
1635492760000|2021-10-29 07:32:40|383.17|381.57|382.78|381.18|383.17|381.57|382.78|381.18|0
1635492770000|2021-10-29 07:32:50|382.68|381.08|382.59|380.99|382.68|381.08|382.59|380.99|0
1635492780000|2021-10-29 07:33:00|382.39|380.79|382.2|380.6|382.39|380.79|382.2|380.6|0
1635492790000|2021-10-29 07:33:10|382|380.4|382|380.4|382|380.4|382|380.4|0
1635492800000|2021-10-29 07:33:20|381.81|380.21|381.61|380.01|381.81|380.21|381.42|379.82|0
1635492810000|2021-10-29 07:33:30|381.81|380.21|381.42|379.82|381.81|380.21|381.42|379.82|0
1635492820000|2021-10-29 07:33:40|381.61|380.01|381.42|379.82|381.61|380.01|381.22|379.62|0
1635492830000|2021-10-29 07:33:50|381.61|380.01|381.81|380.21|381.81|380.21|381.61|380.01|0
1635492840000|2021-10-29 07:34:00|381.9|380.3|382.39|380.79|382.39|380.79|381.9|380.3|0
1635492860000|2021-10-29 07:34:20|382.58|380.98|382.39|380.79|382.58|380.98|382.39|380.79|0
1635492870000|2021-10-29 07:34:30|382.19|380.59|381.81|380.21|382.19|380.59|381.81|380.21|0
1635492890000|2021-10-29 07:34:50|382|380.4|382|380.4|382|380.4|382|380.4|0
1635492900000|2021-10-29 07:35:00|382.19|380.59|382|380.4|382.19|380.59|381.9|380.3|0
1635492910000|2021-10-29 07:35:10|382.19|380.59|382.19|380.59|382.19|380.59|382|380.4|0
1635492920000|2021-10-29 07:35:20|382.39|380.79|382.19|380.59|382.39|380.79|382.19|380.59|0
1635492930000|2021-10-29 07:35:30|382.39|380.79|382.39|380.79|382.39|380.79|382.29|380.69|0
1635492940000|2021-10-29 07:35:40|382.19|380.59|382.09|380.49|382.19|380.59|382.09|380.49|0
1635492950000|2021-10-29 07:35:50|381.61|380.01|381.8|380.2|381.8|380.2|381.61|380.01|0
1635492960000|2021-10-29 07:36:00|382|380.4|382|380.4|382|380.4|382|380.4|0
1635492970000|2021-10-29 07:36:10|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635492980000|2021-10-29 07:36:20|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635492990000|2021-10-29 07:36:30|381.42|379.82|381.41|379.81|381.61|380.01|381.41|379.81|0
1635493000000|2021-10-29 07:36:40|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493010000|2021-10-29 07:36:50|382|380.4|381.8|380.2|382|380.4|381.8|380.2|0
1635493020000|2021-10-29 07:37:00|381.61|380.01|381.9|380.3|382|380.4|381.61|380.01|0
1635493030000|2021-10-29 07:37:10|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635493040000|2021-10-29 07:37:20|382|380.4|381.8|380.2|382|380.4|381.8|380.2|0
1635493050000|2021-10-29 07:37:30|382|380.4|381.61|380.01|382|380.4|381.61|380.01|0
1635493060000|2021-10-29 07:37:40|381.8|380.2|381.61|380.01|381.8|380.2|381.61|380.01|0
1635493070000|2021-10-29 07:37:50|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493080000|2021-10-29 07:38:00|381.61|380.01|381.41|379.81|381.61|380.01|381.22|379.62|0
1635493090000|2021-10-29 07:38:10|381.61|380.01|381.61|380.01|381.61|380.01|381.41|379.81|0
1635493100000|2021-10-29 07:38:20|381.7|380.1|381.61|380.01|381.8|380.2|381.61|380.01|0
1635493110000|2021-10-29 07:38:30|381.8|380.2|381.8|380.2|381.9|380.3|381.8|380.2|0
1635493120000|2021-10-29 07:38:40|382|380.4|382|380.4|382|380.4|382|380.4|0
1635493130000|2021-10-29 07:38:50|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1635493140000|2021-10-29 07:39:00|382|380.4|382.19|380.59|382.19|380.59|382|380.4|0
1635493150000|2021-10-29 07:39:10|382|380.4|381.61|380.01|382|380.4|381.61|380.01|0
1635493170000|2021-10-29 07:39:30|381.41|379.81|381.61|380.01|381.61|380.01|381.41|379.81|0
1635493180000|2021-10-29 07:39:40|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493190000|2021-10-29 07:39:50|381.61|380.01|382.19|380.59|382.19|380.59|381.61|380.01|0
1635493200000|2021-10-29 07:40:00|382.58|380.98|382.58|380.98|382.58|380.98|382.58|380.98|0
1635493210000|2021-10-29 07:40:10|382.67|381.07|382.67|381.07|382.78|381.18|382.58|380.98|0
1635493220000|2021-10-29 07:40:20|382.78|381.18|382.78|381.18|382.78|381.18|382.58|380.98|0
1635493230000|2021-10-29 07:40:30|382.58|380.98|382.39|380.79|382.58|380.98|382.39|380.79|0
1635493240000|2021-10-29 07:40:40|382.58|380.98|382.19|380.59|382.58|380.98|382.19|380.59|0
1635493260000|2021-10-29 07:41:00|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1635493270000|2021-10-29 07:41:10|382.48|380.88|382.39|380.79|382.48|380.88|382.39|380.79|0
1635493290000|2021-10-29 07:41:30|382.58|380.98|382.39|380.79|382.58|380.98|382.39|380.79|0
1635493300000|2021-10-29 07:41:40|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1635493310000|2021-10-29 07:41:50|382|380.4|382|380.4|382|380.4|382|380.4|0
1635493320000|2021-10-29 07:42:00|381.8|380.2|381.8|380.2|381.8|380.2|381.61|380.01|0
1635493330000|2021-10-29 07:42:10|381.7|380.1|381.61|380.01|381.7|380.1|381.61|380.01|0
1635493340000|2021-10-29 07:42:20|381.8|380.2|381.8|380.2|381.8|380.2|381.61|380.01|0
1635493360000|2021-10-29 07:42:40|382|380.4|381.7|380.1|382|380.4|381.7|380.1|0
1635493370000|2021-10-29 07:42:50|381.61|380.01|382|380.4|382|380.4|381.61|380.01|0
1635493380000|2021-10-29 07:43:00|381.89|380.29|382.19|380.59|382.19|380.59|381.8|380.2|0
1635493390000|2021-10-29 07:43:10|382.38|380.78|382.19|380.59|382.38|380.78|382.19|380.59|0
1635493400000|2021-10-29 07:43:20|382.28|380.68|382|380.4|382.28|380.68|382|380.4|0
1635493410000|2021-10-29 07:43:30|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493420000|2021-10-29 07:43:40|381.61|380.01|381.8|380.2|381.8|380.2|381.61|380.01|0
1635493430000|2021-10-29 07:43:50|381.99|380.39|382.19|380.59|382.19|380.59|381.99|380.39|0
1635493440000|2021-10-29 07:44:00|382.38|380.78|382.19|380.59|382.38|380.78|382.19|380.59|0
1635493450000|2021-10-29 07:44:10|382.09|380.49|382.09|380.49|382.09|380.49|382.09|380.49|0
1635493460000|2021-10-29 07:44:20|381.99|380.39|381.99|380.39|382.09|380.49|381.99|380.39|0
1635493470000|2021-10-29 07:44:30|382.09|380.49|382.19|380.59|382.19|380.59|381.99|380.39|0
1635493480000|2021-10-29 07:44:40|382.38|380.78|382.19|380.59|382.38|380.78|382.19|380.59|0
1635493500000|2021-10-29 07:45:00|381.99|380.39|381.8|380.2|381.99|380.39|381.8|380.2|0
1635493510000|2021-10-29 07:45:10|381.99|380.39|381.8|380.2|381.99|380.39|381.8|380.2|0
1635493520000|2021-10-29 07:45:20|381.6|380|381.6|380|381.8|380.2|381.6|380|0
1635493530000|2021-10-29 07:45:30|381.8|380.2|381.7|380.1|381.8|380.2|381.6|380|0
1635493540000|2021-10-29 07:45:40|381.6|380|381.8|380.2|381.8|380.2|381.6|380|0
1635493550000|2021-10-29 07:45:50|381.6|380|381.6|380|381.6|380|381.6|380|0
1635493560000|2021-10-29 07:46:00|381.41|379.81|381.8|380.2|381.8|380.2|381.41|379.81|0
1635493570000|2021-10-29 07:46:10|381.41|379.81|381.6|380|381.6|380|381.41|379.81|0
1635493580000|2021-10-29 07:46:20|381.99|380.39|381.7|380.1|381.99|380.39|381.7|380.1|0
1635493590000|2021-10-29 07:46:30|381.8|380.2|381.41|379.81|381.8|380.2|381.41|379.81|0
1635493600000|2021-10-29 07:46:40|381.6|380|381.6|380|381.6|380|381.5|379.9|0
1635493610000|2021-10-29 07:46:50|381.8|380.2|381.6|380|381.8|380.2|381.6|380|0
1635493620000|2021-10-29 07:47:00|381.7|380.1|381.8|380.2|381.8|380.2|381.6|380|0
1635493630000|2021-10-29 07:47:10|381.6|380|381.8|380.2|381.8|380.2|381.6|380|0
1635493640000|2021-10-29 07:47:20|381.6|380|381.6|380|381.6|380|381.6|380|0
1635493650000|2021-10-29 07:47:30|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493660000|2021-10-29 07:47:40|381.99|380.39|382.19|380.59|382.19|380.59|381.89|380.29|0
1635493680000|2021-10-29 07:48:00|382.09|380.49|381.99|380.39|382.09|380.49|381.99|380.39|0
1635493690000|2021-10-29 07:48:10|381.8|380.2|381.8|380.2|381.8|380.2|381.41|379.81|0
1635493700000|2021-10-29 07:48:20|381.6|380|381.8|380.2|381.8|380.2|381.6|380|0
1635493720000|2021-10-29 07:48:40|381.99|380.39|381.89|380.29|381.99|380.39|381.89|380.29|0
1635493730000|2021-10-29 07:48:50|381.99|380.39|381.99|380.39|381.99|380.39|381.99|380.39|0
1635493740000|2021-10-29 07:49:00|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635493750000|2021-10-29 07:49:10|381.6|380|381.8|380.2|381.8|380.2|381.6|380|0
1635493760000|2021-10-29 07:49:20|381.89|380.29|381.99|380.39|381.99|380.39|381.89|380.29|0
1635493770000|2021-10-29 07:49:30|381.8|380.2|381.89|380.29|381.99|380.39|381.8|380.2|0
1635493780000|2021-10-29 07:49:40|381.99|380.39|381.41|379.81|381.99|380.39|381.41|379.81|0
1635493790000|2021-10-29 07:49:50|381.21|379.61|381.41|379.81|381.41|379.81|381.21|379.61|0
1635493800000|2021-10-29 07:50:00|381.6|380|381.6|380|381.6|380|381.41|379.81|0
1635493810000|2021-10-29 07:50:10|381.41|379.81|381.41|379.81|381.41|379.81|381.21|379.61|0
1635493820000|2021-10-29 07:50:20|381.21|379.61|381.21|379.61|381.41|379.81|381.21|379.61|0
1635493830000|2021-10-29 07:50:30|381.41|379.81|381.41|379.81|381.41|379.81|381.31|379.71|0
1635493840000|2021-10-29 07:50:40|381.21|379.61|381.02|379.42|381.21|379.61|381.02|379.42|0
1635493850000|2021-10-29 07:50:50|380.82|379.22|380.72|379.12|380.82|379.22|380.63|379.03|0
1635493860000|2021-10-29 07:51:00|380.63|379.03|380.53|378.93|380.63|379.03|380.43|378.83|0
1635493870000|2021-10-29 07:51:10|380.63|379.03|380.43|378.83|380.63|379.03|380.43|378.83|0
1635493880000|2021-10-29 07:51:20|380.63|379.03|380.43|378.83|380.63|379.03|380.43|378.83|0
1635493890000|2021-10-29 07:51:30|380.63|379.03|380.63|379.03|380.63|379.03|380.63|379.03|0
1635493900000|2021-10-29 07:51:40|380.43|378.83|380.63|379.03|380.63|379.03|380.43|378.83|0
1635493910000|2021-10-29 07:51:50|380.43|378.83|379.85|378.25|380.43|378.83|379.85|378.25|0
1635493920000|2021-10-29 07:52:00|379.46|377.86|379.66|378.06|379.66|378.06|379.46|377.86|0
1635493930000|2021-10-29 07:52:10|379.85|378.25|379.85|378.25|380.04|378.44|379.85|378.25|0
1635493940000|2021-10-29 07:52:20|379.66|378.06|379.85|378.25|379.85|378.25|379.66|378.06|0
1635493950000|2021-10-29 07:52:30|379.66|378.06|379.85|378.25|379.85|378.25|379.66|378.06|0
1635493960000|2021-10-29 07:52:40|379.66|378.06|380.24|378.64|380.24|378.64|379.66|378.06|0
1635493970000|2021-10-29 07:52:50|380.04|378.44|380.24|378.64|380.24|378.64|380.04|378.44|0
1635493980000|2021-10-29 07:53:00|380.43|378.83|380.82|379.22|380.82|379.22|380.43|378.83|0
1635493990000|2021-10-29 07:53:10|380.92|379.32|381.21|379.61|381.21|379.61|380.92|379.32|0
1635494010000|2021-10-29 07:53:30|381.41|379.81|381.41|379.81|381.41|379.81|381.41|379.81|0
1635494020000|2021-10-29 07:53:40|381.6|380|381.6|380|381.6|380|381.6|380|0
1635494030000|2021-10-29 07:53:50|381.79|380.19|381.99|380.39|382.18|380.58|381.79|380.19|0
1635494040000|2021-10-29 07:54:00|382.38|380.78|382.18|380.58|382.38|380.78|382.18|380.58|0
1635494050000|2021-10-29 07:54:10|381.99|380.39|382.18|380.58|382.18|380.58|381.99|380.39|0
1635494070000|2021-10-29 07:54:30|382.28|380.68|381.79|380.19|382.28|380.68|381.79|380.19|0
1635494080000|2021-10-29 07:54:40|381.89|380.29|381.99|380.39|381.99|380.39|381.79|380.19|0
1635494090000|2021-10-29 07:54:50|381.79|380.19|381.79|380.19|381.79|380.19|381.79|380.19|0
1635494100000|2021-10-29 07:55:00|381.99|380.39|381.79|380.19|381.99|380.39|381.6|380|0
1635494110000|2021-10-29 07:55:10|381.99|380.39|381.99|380.39|381.99|380.39|381.89|380.29|0
1635494120000|2021-10-29 07:55:20|381.79|380.19|381.79|380.19|381.99|380.39|381.79|380.19|0
1635494130000|2021-10-29 07:55:30|381.69|380.09|381.6|380|381.69|380.09|381.4|379.8|0
1635494150000|2021-10-29 07:55:50|381.79|380.19|381.79|380.19|381.79|380.19|381.79|380.19|0
1635494160000|2021-10-29 07:56:00|381.99|380.39|382.08|380.48|382.08|380.48|381.99|380.39|0
1635494170000|2021-10-29 07:56:10|381.99|380.39|381.99|380.39|382.18|380.58|381.99|380.39|0
1635494180000|2021-10-29 07:56:20|381.6|380|381.6|380|381.6|380|381.6|380|0
1635494190000|2021-10-29 07:56:30|381.79|380.19|381.89|380.29|381.99|380.39|381.79|380.19|0
1635494200000|2021-10-29 07:56:40|381.99|380.39|381.99|380.39|381.99|380.39|381.99|380.39|0
1635494220000|2021-10-29 07:57:00|381.89|380.29|381.79|380.19|381.89|380.29|381.6|380|0
1635494230000|2021-10-29 07:57:10|381.6|380|381.79|380.19|381.79|380.19|381.6|380|0
1635494240000|2021-10-29 07:57:20|381.6|380|381.79|380.19|381.79|380.19|381.6|380|0
1635494270000|2021-10-29 07:57:50|381.99|380.39|381.99|380.39|381.99|380.39|381.99|380.39|0
1635494280000|2021-10-29 07:58:00|381.79|380.19|381.89|380.29|381.99|380.39|381.79|380.19|0
1635494290000|2021-10-29 07:58:10|381.79|380.19|381.79|380.19|381.79|380.19|381.79|380.19|0
1635494300000|2021-10-29 07:58:20|381.6|380|381.79|380.19|381.79|380.19|381.6|380|0
1635494310000|2021-10-29 07:58:30|381.6|380|381.21|379.61|381.6|380|381.21|379.61|0
1635494320000|2021-10-29 07:58:40|381.4|379.8|381.4|379.8|381.4|379.8|381.21|379.61|0
1635494330000|2021-10-29 07:58:50|381.21|379.61|381.21|379.61|381.21|379.61|381.21|379.61|0
1635494340000|2021-10-29 07:59:00|380.82|379.22|380.62|379.02|380.82|379.22|380.62|379.02|0
1635494350000|2021-10-29 07:59:10|380.43|378.83|380.82|379.22|380.82|379.22|380.43|378.83|0
1635494360000|2021-10-29 07:59:20|381.01|379.41|381.01|379.41|381.01|379.41|380.91|379.31|0
1635494370000|2021-10-29 07:59:30|381.21|379.61|381.21|379.61|381.21|379.61|381.21|379.61|0
1635494390000|2021-10-29 07:59:50|381.01|379.41|381.01|379.41|381.21|379.61|381.01|379.41|0
1635494400000|2021-10-29 08:00:00|380.82|379.22|380.82|379.22|380.82|379.22|380.82|379.22|0
1635494410000|2021-10-29 08:00:10|381.01|379.41|381.01|379.41|381.01|379.41|381.01|379.41|0
1635494420000|2021-10-29 08:00:20|381.11|379.51|381.21|379.61|381.21|379.61|381.11|379.51|0
1635494430000|2021-10-29 08:00:30|381.11|379.51|381.21|379.61|381.21|379.61|381.11|379.51|0
1635494440000|2021-10-29 08:00:40|381.4|379.8|381.01|379.41|381.4|379.8|381.01|379.41|0
1635494450000|2021-10-29 08:00:50|381.21|379.61|381.4|379.8|381.4|379.8|381.21|379.61|0
1635494460000|2021-10-29 08:01:00|381.21|379.61|381.01|379.41|381.21|379.61|381.01|379.41|0
1635494470000|2021-10-29 08:01:10|380.91|379.31|380.82|379.22|380.91|379.31|380.82|379.22|0
1635494480000|2021-10-29 08:01:20|380.72|379.12|380.62|379.02|380.72|379.12|380.52|378.92|0
1635494490000|2021-10-29 08:01:30|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635494500000|2021-10-29 08:01:40|380.62|379.02|380.43|378.83|380.62|379.02|380.43|378.83|0
1635494510000|2021-10-29 08:01:50|380.62|379.02|380.62|379.02|380.62|379.02|380.52|378.92|0
1635494520000|2021-10-29 08:02:00|380.43|378.83|380.62|379.02|380.62|379.02|380.43|378.83|0
1635494530000|2021-10-29 08:02:10|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635494540000|2021-10-29 08:02:20|380.62|379.02|380.62|379.02|380.72|379.12|380.62|379.02|0
1635494550000|2021-10-29 08:02:30|380.43|378.83|380.43|378.83|380.62|379.02|380.43|378.83|0
1635494560000|2021-10-29 08:02:40|380.62|379.02|380.62|379.02|380.62|379.02|380.62|379.02|0
1635494580000|2021-10-29 08:03:00|380.43|378.83|380.43|378.83|380.52|378.92|380.43|378.83|0
1635494600000|2021-10-29 08:03:20|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1635494610000|2021-10-29 08:03:30|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1635494620000|2021-10-29 08:03:40|380.62|379.02|380.82|379.22|380.82|379.22|380.62|379.02|0
1635494630000|2021-10-29 08:03:50|380.62|379.02|380.62|379.02|380.82|379.22|380.62|379.02|0
1635494640000|2021-10-29 08:04:00|380.82|379.22|381.01|379.41|381.01|379.41|380.82|379.22|0
1635494650000|2021-10-29 08:04:10|380.91|379.31|380.82|379.22|381.01|379.41|380.82|379.22|0
1635494660000|2021-10-29 08:04:20|380.62|379.02|380.62|379.02|380.71|379.11|380.62|379.02|0
1635494670000|2021-10-29 08:04:30|381.4|379.8|381.4|379.8|381.4|379.8|381.4|379.8|0
1635494680000|2021-10-29 08:04:40|381.59|379.99|381.4|379.8|381.59|379.99|381.4|379.8|0
1635494690000|2021-10-29 08:04:50|381.59|379.99|381.79|380.19|381.79|380.19|381.59|379.99|0
1635494700000|2021-10-29 08:05:00|381.98|380.38|381.98|380.38|381.98|380.38|381.98|380.38|0
1635494710000|2021-10-29 08:05:10|382.18|380.58|381.98|380.38|382.18|380.58|381.98|380.38|0
1635494730000|2021-10-29 08:05:30|382.18|380.58|382.08|380.48|382.18|380.58|382.08|380.48|0
1635494740000|2021-10-29 08:05:40|381.98|380.38|382.37|380.77|382.37|380.77|381.98|380.38|0
1635494750000|2021-10-29 08:05:50|382.18|380.58|382.18|380.58|382.18|380.58|382.18|380.58|0
1635494760000|2021-10-29 08:06:00|381.98|380.38|381.98|380.38|382.18|380.58|381.98|380.38|0
1635494770000|2021-10-29 08:06:10|382.18|380.58|382.18|380.58|382.18|380.58|382.18|380.58|0
1635494790000|2021-10-29 08:06:30|382.57|380.97|382.57|380.97|382.57|380.97|382.57|380.97|0
1635494800000|2021-10-29 08:06:40|382.37|380.77|382.57|380.97|382.57|380.97|382.37|380.77|0
1635494810000|2021-10-29 08:06:50|382.37|380.77|382.57|380.97|382.57|380.97|382.37|380.77|0
1635494820000|2021-10-29 08:07:00|382.76|381.16|382.76|381.16|382.96|381.36|382.76|381.16|0
1635494830000|2021-10-29 08:07:10|382.57|380.97|382.57|380.97|382.57|380.97|382.57|380.97|0
1635494840000|2021-10-29 08:07:20|382.76|381.16|382.76|381.16|382.76|381.16|382.57|380.97|0
1635494850000|2021-10-29 08:07:30|382.57|380.97|382.76|381.16|382.76|381.16|382.57|380.97|0
1635494860000|2021-10-29 08:07:40|382.57|380.97|382.18|380.58|382.57|380.97|382.18|380.58|0
1635494870000|2021-10-29 08:07:50|381.98|380.38|381.79|380.19|381.98|380.38|381.79|380.19|0
1635494880000|2021-10-29 08:08:00|381.59|379.99|381.4|379.8|381.59|379.99|381.4|379.8|0
1635494890000|2021-10-29 08:08:10|381.2|379.6|381.4|379.8|381.4|379.8|381.2|379.6|0
1635494900000|2021-10-29 08:08:20|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635494910000|2021-10-29 08:08:30|381.4|379.8|381.59|379.99|381.59|379.99|381.4|379.8|0
1635494920000|2021-10-29 08:08:40|381.4|379.8|381.4|379.8|381.4|379.8|381.4|379.8|0
1635494930000|2021-10-29 08:08:50|381.59|379.99|381.49|379.89|381.59|379.99|381.49|379.89|0
1635494940000|2021-10-29 08:09:00|381.59|379.99|381.4|379.8|381.59|379.99|381.4|379.8|0
1635494950000|2021-10-29 08:09:10|381.59|379.99|381.79|380.19|381.79|380.19|381.59|379.99|0
1635494960000|2021-10-29 08:09:20|381.59|379.99|381.59|379.99|381.59|379.99|381.4|379.8|0
1635494970000|2021-10-29 08:09:30|381.4|379.8|381.4|379.8|381.4|379.8|381.4|379.8|0
1635494980000|2021-10-29 08:09:40|381.49|379.89|381.01|379.41|381.49|379.89|381.01|379.41|0
1635494990000|2021-10-29 08:09:50|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635495000000|2021-10-29 08:10:00|381.59|379.99|381.4|379.8|381.59|379.99|381.4|379.8|0
1635495010000|2021-10-29 08:10:10|381.29|379.69|381.4|379.8|381.4|379.8|381.29|379.69|0
1635495020000|2021-10-29 08:10:20|381.29|379.69|381.59|379.99|381.59|379.99|381.29|379.69|0
1635495030000|2021-10-29 08:10:30|381.4|379.8|381.4|379.8|381.4|379.8|381.4|379.8|0
1635495040000|2021-10-29 08:10:40|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635495050000|2021-10-29 08:10:50|381.78|380.18|381.98|380.38|381.98|380.38|381.78|380.18|0
1635495060000|2021-10-29 08:11:00|381.78|380.18|381.78|380.18|381.98|380.38|381.78|380.18|0
1635495070000|2021-10-29 08:11:10|381.68|380.08|381.59|379.99|381.78|380.18|381.59|379.99|0
1635495110000|2021-10-29 08:11:50|381.4|379.8|381.39|379.79|381.49|379.89|381.39|379.79|0
1635495120000|2021-10-29 08:12:00|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|0
1635495130000|2021-10-29 08:12:10|381.29|379.69|381.2|379.6|381.29|379.69|381.2|379.6|0
1635495140000|2021-10-29 08:12:20|381.39|379.79|381.39|379.79|381.39|379.79|381.39|379.79|0
1635495150000|2021-10-29 08:12:30|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635495170000|2021-10-29 08:12:50|381.98|380.38|381.78|380.18|381.98|380.38|381.78|380.18|0
1635495190000|2021-10-29 08:13:10|381.98|380.38|381.98|380.38|381.98|380.38|381.98|380.38|0
1635495200000|2021-10-29 08:13:20|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635495210000|2021-10-29 08:13:30|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635495220000|2021-10-29 08:13:40|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635495230000|2021-10-29 08:13:50|381.88|380.28|381.98|380.38|381.98|380.38|381.88|380.28|0
1635495240000|2021-10-29 08:14:00|381.78|380.18|381.78|380.18|381.78|380.18|381.68|380.08|0
1635495250000|2021-10-29 08:14:10|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635495260000|2021-10-29 08:14:20|381.68|380.08|381.78|380.18|381.78|380.18|381.68|380.08|0
1635495270000|2021-10-29 08:14:30|381.98|380.38|381.98|380.38|381.98|380.38|381.98|380.38|0
1635495280000|2021-10-29 08:14:40|382.17|380.57|381.98|380.38|382.17|380.57|381.98|380.38|0
1635495290000|2021-10-29 08:14:50|382.37|380.77|382.17|380.57|382.37|380.77|382.17|380.57|0
1635495300000|2021-10-29 08:15:00|381.98|380.38|382.17|380.57|382.17|380.57|381.98|380.38|0
1635495310000|2021-10-29 08:15:10|381.98|380.38|382.17|380.57|382.17|380.57|381.98|380.38|0
1635495330000|2021-10-29 08:15:30|382.27|380.67|382.17|380.57|382.27|380.67|382.17|380.57|0
1635495340000|2021-10-29 08:15:40|382.27|380.67|382.17|380.57|382.27|380.67|382.17|380.57|0
1635495350000|2021-10-29 08:15:50|381.98|380.38|381.59|379.99|381.98|380.38|381.59|379.99|0
1635495360000|2021-10-29 08:16:00|381.78|380.18|381.59|379.99|381.78|380.18|381.59|379.99|0
1635495370000|2021-10-29 08:16:10|381.78|380.18|381.59|379.99|381.78|380.18|381.59|379.99|0
1635495400000|2021-10-29 08:16:40|381.49|379.89|381.49|379.89|381.49|379.89|381.39|379.79|0
1635495410000|2021-10-29 08:16:50|381.39|379.79|381.59|379.99|381.59|379.99|381.39|379.79|0
1635495420000|2021-10-29 08:17:00|381.49|379.89|381.59|379.99|381.59|379.99|381.49|379.89|0
1635495450000|2021-10-29 08:17:30|381.39|379.79|381.39|379.79|381.39|379.79|381.39|379.79|0
1635495460000|2021-10-29 08:17:40|381.59|379.99|381.39|379.79|381.59|379.99|381.2|379.6|0
1635495470000|2021-10-29 08:17:50|381.2|379.6|381.2|379.6|381.39|379.79|381.2|379.6|0
1635495480000|2021-10-29 08:18:00|381.29|379.69|381.39|379.79|381.39|379.79|381.29|379.69|0
1635495490000|2021-10-29 08:18:10|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1635495530000|2021-10-29 08:18:50|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1635495540000|2021-10-29 08:19:00|381.68|380.08|381.59|379.99|381.68|380.08|381.59|379.99|0
1635495550000|2021-10-29 08:19:10|381.39|379.79|381.78|380.18|381.78|380.18|381.39|379.79|0
1635495570000|2021-10-29 08:19:30|381.68|380.08|381.68|380.08|381.68|380.08|381.68|380.08|0
1635495580000|2021-10-29 08:19:40|381.59|379.99|381.97|380.37|381.97|380.37|381.59|379.99|0
1635495590000|2021-10-29 08:19:50|382.17|380.57|381.97|380.37|382.17|380.57|381.97|380.37|0
1635495600000|2021-10-29 08:20:00|382.17|380.57|382.17|380.57|382.17|380.57|382.17|380.57|0
1635495610000|2021-10-29 08:20:10|382.36|380.76|382.17|380.57|382.36|380.76|382.17|380.57|0
1635495620000|2021-10-29 08:20:20|382.36|380.76|382.26|380.66|382.36|380.76|382.17|380.57|0
1635495630000|2021-10-29 08:20:30|382.17|380.57|382.36|380.76|382.36|380.76|382.17|380.57|0
1635495640000|2021-10-29 08:20:40|382.56|380.96|382.36|380.76|382.56|380.96|382.36|380.76|0
1635495650000|2021-10-29 08:20:50|382.56|380.96|382.56|380.96|382.56|380.96|382.36|380.76|0
1635495660000|2021-10-29 08:21:00|382.75|381.15|382.56|380.96|382.75|381.15|382.56|380.96|0
1635495670000|2021-10-29 08:21:10|382.36|380.76|382.17|380.57|382.36|380.76|382.17|380.57|0
1635495680000|2021-10-29 08:21:20|382.26|380.66|382.36|380.76|382.36|380.76|382.26|380.66|0
1635495690000|2021-10-29 08:21:30|382.56|380.96|382.36|380.76|382.56|380.96|382.26|380.66|0
1635495700000|2021-10-29 08:21:40|382.56|380.96|382.36|380.76|382.56|380.96|382.36|380.76|0
1635495710000|2021-10-29 08:21:50|382.17|380.57|382.17|380.57|382.17|380.57|382.17|380.57|0
1635495720000|2021-10-29 08:22:00|382.56|380.96|382.17|380.57|382.56|380.96|382.17|380.57|0
1635495730000|2021-10-29 08:22:10|382.26|380.66|382.36|380.76|382.36|380.76|382.26|380.66|0
1635495740000|2021-10-29 08:22:20|382.56|380.96|382.36|380.76|382.56|380.96|382.36|380.76|0
1635495750000|2021-10-29 08:22:30|382.56|380.96|382.36|380.76|382.56|380.96|382.36|380.76|0
1635495760000|2021-10-29 08:22:40|382.46|380.86|382.56|380.96|382.56|380.96|382.46|380.86|0
1635495770000|2021-10-29 08:22:50|382.46|380.86|382.26|380.66|382.46|380.86|382.26|380.66|0
1635495780000|2021-10-29 08:23:00|382.36|380.76|382.36|380.76|382.36|380.76|382.26|380.66|0
1635495790000|2021-10-29 08:23:10|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1635495810000|2021-10-29 08:23:30|382.75|381.15|382.75|381.15|382.75|381.15|382.75|381.15|0
1635495820000|2021-10-29 08:23:40|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1635495830000|2021-10-29 08:23:50|382.36|380.76|382.56|380.96|382.56|380.96|382.36|380.76|0
1635495840000|2021-10-29 08:24:00|382.36|380.76|382.36|380.76|382.36|380.76|382.26|380.66|0
1635495850000|2021-10-29 08:24:10|382.07|380.47|381.97|380.37|382.07|380.47|381.97|380.37|0
1635495860000|2021-10-29 08:24:20|381.78|380.18|381.78|380.18|381.97|380.37|381.78|380.18|0
1635495880000|2021-10-29 08:24:40|381.97|380.37|381.87|380.27|381.97|380.37|381.87|380.27|0
1635495890000|2021-10-29 08:24:50|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1635495900000|2021-10-29 08:25:00|382.07|380.47|382.17|380.57|382.26|380.66|382.07|380.47|0
1635495910000|2021-10-29 08:25:10|382.26|380.66|381.97|380.37|382.26|380.66|381.97|380.37|0
1635495940000|2021-10-29 08:25:40|381.78|380.18|381.58|379.98|381.78|380.18|381.58|379.98|0
1635495950000|2021-10-29 08:25:50|381.68|380.08|381.58|379.98|381.68|380.08|381.58|379.98|0
1635495960000|2021-10-29 08:26:00|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1635495980000|2021-10-29 08:26:20|381|379.4|381|379.4|381|379.4|381|379.4|0
1635495990000|2021-10-29 08:26:30|380.8|379.2|380.61|379.01|380.8|379.2|380.61|379.01|0
1635496000000|2021-10-29 08:26:40|380.7|379.1|380.22|378.62|380.7|379.1|380.22|378.62|0
1635496010000|2021-10-29 08:26:50|380.41|378.81|380.41|378.81|380.41|378.81|380.41|378.81|0
1635496020000|2021-10-29 08:27:00|380.61|379.01|380.51|378.91|380.61|379.01|380.41|378.81|0
1635496030000|2021-10-29 08:27:10|380.41|378.81|380.61|379.01|380.61|379.01|380.41|378.81|0
1635496060000|2021-10-29 08:27:40|380.41|378.81|380.41|378.81|380.41|378.81|380.22|378.62|0
1635496070000|2021-10-29 08:27:50|380.22|378.62|380.02|378.42|380.22|378.62|380.02|378.42|0
1635496080000|2021-10-29 08:28:00|379.83|378.23|379.83|378.23|379.83|378.23|379.83|378.23|0
1635496090000|2021-10-29 08:28:10|379.64|378.04|379.64|378.04|379.83|378.23|379.64|378.04|0
1635496100000|2021-10-29 08:28:20|379.83|378.23|379.64|378.04|379.83|378.23|379.44|377.84|0
1635496110000|2021-10-29 08:28:30|379.44|377.84|379.05|377.45|379.44|377.84|379.05|377.45|0
1635496120000|2021-10-29 08:28:40|378.86|377.26|378.66|377.06|378.86|377.26|378.66|377.06|0
1635496130000|2021-10-29 08:28:50|378.86|377.26|378.56|376.96|378.86|377.26|378.56|376.96|0
1635496140000|2021-10-29 08:29:00|378.47|376.87|378.86|377.26|378.86|377.26|378.47|376.87|0
1635496150000|2021-10-29 08:29:10|378.47|376.87|378.47|376.87|378.47|376.87|378.47|376.87|0
1635496160000|2021-10-29 08:29:20|378.08|376.48|378.08|376.48|378.08|376.48|377.69|376.09|0
1635496170000|2021-10-29 08:29:30|378.18|376.58|377.89|376.29|378.18|376.58|377.89|376.29|0
1635496180000|2021-10-29 08:29:40|378.08|376.48|377.69|376.09|378.08|376.48|377.69|376.09|0
1635496190000|2021-10-29 08:29:50|377.5|375.9|377.69|376.09|377.69|376.09|377.5|375.9|0
1635496200000|2021-10-29 08:30:00|377.5|375.9|377.69|376.09|377.79|376.19|377.5|375.9|0
1635496210000|2021-10-29 08:30:10|378.28|376.68|377.98|376.38|378.28|376.68|377.31|375.71|0
1635496220000|2021-10-29 08:30:20|378.08|376.48|378.08|376.48|378.08|376.48|377.89|376.29|0
1635496230000|2021-10-29 08:30:30|377.69|376.09|377.98|376.38|378.08|376.48|377.69|376.09|0
1635496240000|2021-10-29 08:30:40|377.89|376.29|377.89|376.29|378.08|376.48|377.89|376.29|0
1635496250000|2021-10-29 08:30:50|378.08|376.48|378.28|376.68|378.28|376.68|378.08|376.48|0
1635496260000|2021-10-29 08:31:00|378.47|376.87|378.66|377.06|378.66|377.06|378.47|376.87|0
1635496270000|2021-10-29 08:31:10|378.86|377.26|378.86|377.26|379.05|377.45|378.86|377.26|0
1635496280000|2021-10-29 08:31:20|378.95|377.35|379.25|377.65|379.25|377.65|378.95|377.35|0
1635496290000|2021-10-29 08:31:30|379.34|377.74|379.63|378.03|379.63|378.03|379.34|377.74|0
1635496300000|2021-10-29 08:31:40|379.83|378.23|379.83|378.23|379.83|378.23|379.83|378.23|0
1635496310000|2021-10-29 08:31:50|379.92|378.32|380.22|378.62|380.22|378.62|379.92|378.32|0
1635496320000|2021-10-29 08:32:00|380.41|378.81|379.83|378.23|380.41|378.81|379.83|378.23|0
1635496330000|2021-10-29 08:32:10|379.63|378.03|379.63|378.03|379.63|378.03|379.63|378.03|0
1635496340000|2021-10-29 08:32:20|379.73|378.13|379.83|378.23|379.83|378.23|379.73|378.13|0
1635496350000|2021-10-29 08:32:30|380.02|378.42|380.02|378.42|380.02|378.42|379.83|378.23|0
1635496360000|2021-10-29 08:32:40|380.12|378.52|380.22|378.62|380.22|378.62|380.02|378.42|0
1635496370000|2021-10-29 08:32:50|379.83|378.23|379.92|378.32|380.02|378.42|379.83|378.23|0
1635496380000|2021-10-29 08:33:00|380.22|378.62|380.41|378.81|380.41|378.81|380.22|378.62|0
1635496390000|2021-10-29 08:33:10|380.31|378.71|380.41|378.81|380.41|378.81|380.02|378.42|0
1635496400000|2021-10-29 08:33:20|380.22|378.62|380.02|378.42|380.22|378.62|380.02|378.42|0
1635496410000|2021-10-29 08:33:30|380.6|379|380.6|379|380.6|379|380.41|378.81|0
1635496420000|2021-10-29 08:33:40|380.41|378.81|380.22|378.62|380.41|378.81|380.22|378.62|0
1635496430000|2021-10-29 08:33:50|380.11|378.51|380.22|378.62|380.22|378.62|380.11|378.51|0
1635496440000|2021-10-29 08:34:00|380.02|378.42|379.63|378.03|380.02|378.42|379.63|378.03|0
1635496450000|2021-10-29 08:34:10|379.53|377.93|379.63|378.03|379.63|378.03|379.44|377.84|0
1635496460000|2021-10-29 08:34:20|379.44|377.84|379.44|377.84|379.44|377.84|379.34|377.74|0
1635496470000|2021-10-29 08:34:30|379.53|377.93|379.44|377.84|379.53|377.93|379.44|377.84|0
1635496480000|2021-10-29 08:34:40|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1635496490000|2021-10-29 08:34:50|379.05|377.45|379.05|377.45|379.05|377.45|379.05|377.45|0
1635496500000|2021-10-29 08:35:00|379.24|377.64|379.14|377.54|379.24|377.64|379.05|377.45|0
1635496510000|2021-10-29 08:35:10|379.05|377.45|379.05|377.45|379.05|377.45|378.85|377.25|0
1635496520000|2021-10-29 08:35:20|378.85|377.25|378.66|377.06|378.85|377.25|378.66|377.06|0
1635496530000|2021-10-29 08:35:30|378.47|376.87|378.27|376.67|378.47|376.87|378.27|376.67|0
1635496540000|2021-10-29 08:35:40|378.17|376.57|378.17|376.57|378.27|376.67|378.08|376.48|0
1635496550000|2021-10-29 08:35:50|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1635496560000|2021-10-29 08:36:00|377.88|376.28|378.08|376.48|378.08|376.48|377.88|376.28|0
1635496570000|2021-10-29 08:36:10|377.88|376.28|378.08|376.48|378.08|376.48|377.88|376.28|0
1635496580000|2021-10-29 08:36:20|377.88|376.28|377.69|376.09|377.98|376.38|377.69|376.09|0
1635496590000|2021-10-29 08:36:30|377.88|376.28|378.08|376.48|378.08|376.48|377.88|376.28|0
1635496600000|2021-10-29 08:36:40|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1635496610000|2021-10-29 08:36:50|377.69|376.09|377.5|375.9|377.69|376.09|377.5|375.9|0
1635496620000|2021-10-29 08:37:00|377.3|375.7|377.5|375.9|377.5|375.9|377.3|375.7|0
1635496630000|2021-10-29 08:37:10|377.3|375.7|377.3|375.7|377.3|375.7|377.3|375.7|0
1635496640000|2021-10-29 08:37:20|377.11|375.51|377.5|375.9|377.5|375.9|377.11|375.51|0
1635496650000|2021-10-29 08:37:30|377.3|375.7|377.3|375.7|377.5|375.9|377.3|375.7|0
1635496660000|2021-10-29 08:37:40|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1635496670000|2021-10-29 08:37:50|377.5|375.9|377.5|375.9|377.5|375.9|377.3|375.7|0
1635496680000|2021-10-29 08:38:00|377.69|376.09|377.5|375.9|377.69|376.09|377.5|375.9|0
1635496690000|2021-10-29 08:38:10|377.3|375.7|377.3|375.7|377.3|375.7|377.3|375.7|0
1635496700000|2021-10-29 08:38:20|377.5|375.9|377.3|375.7|377.5|375.9|377.3|375.7|0
1635496710000|2021-10-29 08:38:30|377.11|375.51|377.11|375.51|377.11|375.51|377.11|375.51|0
1635496730000|2021-10-29 08:38:50|377.3|375.7|378.08|376.48|378.08|376.48|377.3|375.7|0
1635496740000|2021-10-29 08:39:00|377.98|376.38|378.08|376.48|378.08|376.48|377.98|376.38|0
1635496750000|2021-10-29 08:39:10|378.27|376.67|378.27|376.67|378.27|376.67|378.08|376.48|0
1635496760000|2021-10-29 08:39:20|378.36|376.76|378.27|376.67|378.36|376.76|378.27|376.67|0
1635496770000|2021-10-29 08:39:30|378.17|376.57|378.27|376.67|378.27|376.67|378.08|376.48|0
1635496780000|2021-10-29 08:39:40|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1635496790000|2021-10-29 08:39:50|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1635496800000|2021-10-29 08:40:00|378.17|376.57|377.88|376.28|378.17|376.57|377.88|376.28|0
1635496810000|2021-10-29 08:40:10|377.78|376.18|377.88|376.28|377.88|376.28|377.49|375.89|0
1635496820000|2021-10-29 08:40:20|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1635496830000|2021-10-29 08:40:30|377.88|376.28|377.97|376.37|377.97|376.37|377.88|376.28|0
1635496840000|2021-10-29 08:40:40|377.88|376.28|378.27|376.67|378.27|376.67|377.88|376.28|0
1635496860000|2021-10-29 08:41:00|377.88|376.28|377.88|376.28|378.08|376.48|377.88|376.28|0
1635496870000|2021-10-29 08:41:10|378.08|376.48|378.17|376.57|378.17|376.57|378.08|376.48|0
1635496880000|2021-10-29 08:41:20|378.27|376.67|378.08|376.48|378.27|376.67|377.97|376.37|0
1635496900000|2021-10-29 08:41:40|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1635496910000|2021-10-29 08:41:50|377.69|376.09|377.49|375.89|377.69|376.09|377.49|375.89|0
1635496920000|2021-10-29 08:42:00|377.3|375.7|377.49|375.89|377.49|375.89|377.11|375.51|0
1635496930000|2021-10-29 08:42:10|377.3|375.7|377.49|375.89|377.69|376.09|377.3|375.7|0
1635496940000|2021-10-29 08:42:20|377.69|376.09|377.88|376.28|377.88|376.28|377.69|376.09|0
1635496950000|2021-10-29 08:42:30|377.78|376.18|377.69|376.09|377.78|376.18|377.69|376.09|0
1635496960000|2021-10-29 08:42:40|377.49|375.89|377.49|375.89|377.59|375.99|377.49|375.89|0
1635496970000|2021-10-29 08:42:50|377.59|375.99|377.69|376.09|377.78|376.18|377.59|375.99|0
1635496980000|2021-10-29 08:43:00|377.88|376.28|377.69|376.09|377.88|376.28|377.69|376.09|0
1635496990000|2021-10-29 08:43:10|377.88|376.28|377.88|376.28|377.88|376.28|377.78|376.18|0
1635497010000|2021-10-29 08:43:30|378.07|376.47|378.07|376.47|378.07|376.47|378.07|376.47|0
1635497020000|2021-10-29 08:43:40|378.27|376.67|378.27|376.67|378.27|376.67|378.07|376.47|0
1635497030000|2021-10-29 08:43:50|378.17|376.57|378.27|376.67|378.27|376.67|378.17|376.57|0
1635497040000|2021-10-29 08:44:00|378.17|376.57|378.07|376.47|378.17|376.57|378.07|376.47|0
1635497060000|2021-10-29 08:44:20|378.27|376.67|378.17|376.57|378.27|376.67|378.17|376.57|0
1635497070000|2021-10-29 08:44:30|378.27|376.67|378.17|376.57|378.27|376.67|378.17|376.57|0
1635497080000|2021-10-29 08:44:40|378.07|376.47|378.27|376.67|378.27|376.67|378.07|376.47|0
1635497090000|2021-10-29 08:44:50|378.46|376.86|378.66|377.06|378.66|377.06|378.46|376.86|0
1635497100000|2021-10-29 08:45:00|378.55|376.95|378.46|376.86|378.66|377.06|378.46|376.86|0
1635497110000|2021-10-29 08:45:10|378.66|377.06|379.04|377.44|379.04|377.44|378.66|377.06|0
1635497120000|2021-10-29 08:45:20|378.85|377.25|378.85|377.25|379.04|377.44|378.85|377.25|0
1635497130000|2021-10-29 08:45:30|378.75|377.15|378.65|377.05|378.75|377.15|378.65|377.05|0
1635497140000|2021-10-29 08:45:40|378.85|377.25|378.94|377.34|379.04|377.44|378.85|377.25|0
1635497150000|2021-10-29 08:45:50|379.04|377.44|378.85|377.25|379.04|377.44|378.85|377.25|0
1635497160000|2021-10-29 08:46:00|378.65|377.05|378.65|377.05|378.85|377.25|378.65|377.05|0
1635497180000|2021-10-29 08:46:20|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1635497190000|2021-10-29 08:46:30|378.55|376.95|378.46|376.86|378.65|377.05|378.46|376.86|0
1635497200000|2021-10-29 08:46:40|378.27|376.67|378.27|376.67|378.27|376.67|378.07|376.47|0
1635497210000|2021-10-29 08:46:50|378.07|376.47|378.27|376.67|378.27|376.67|378.07|376.47|0
1635497220000|2021-10-29 08:47:00|378.07|376.47|377.88|376.28|378.07|376.47|377.88|376.28|0
1635497230000|2021-10-29 08:47:10|378.07|376.47|378.07|376.47|378.07|376.47|377.97|376.37|0
1635497240000|2021-10-29 08:47:20|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1635497250000|2021-10-29 08:47:30|378.27|376.67|378.07|376.47|378.27|376.67|378.07|376.47|0
1635497270000|2021-10-29 08:47:50|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1635497280000|2021-10-29 08:48:00|378.07|376.47|377.68|376.08|378.07|376.47|377.68|376.08|0
1635497290000|2021-10-29 08:48:10|377.88|376.28|377.88|376.28|377.88|376.28|377.68|376.08|0
1635497300000|2021-10-29 08:48:20|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1635497310000|2021-10-29 08:48:30|377.58|375.98|377.68|376.08|377.68|376.08|377.58|375.98|0
1635497320000|2021-10-29 08:48:40|377.58|375.98|377.68|376.08|377.68|376.08|377.49|375.89|0
1635497330000|2021-10-29 08:48:50|377.58|375.98|377.49|375.89|377.68|376.08|377.49|375.89|0
1635497340000|2021-10-29 08:49:00|377.3|375.7|377.58|375.98|377.58|375.98|377.3|375.7|0
1635497350000|2021-10-29 08:49:10|377.68|376.08|377.49|375.89|377.68|376.08|377.49|375.89|0
1635497360000|2021-10-29 08:49:20|377.68|376.08|377.49|375.89|377.68|376.08|377.49|375.89|0
1635497380000|2021-10-29 08:49:40|377.58|375.98|377.68|376.08|377.68|376.08|377.58|375.98|0
1635497390000|2021-10-29 08:49:50|377.88|376.28|377.49|375.89|377.88|376.28|377.49|375.89|0
1635497400000|2021-10-29 08:50:00|377.29|375.69|377.29|375.69|377.39|375.79|377.29|375.69|0
1635497410000|2021-10-29 08:50:10|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1635497420000|2021-10-29 08:50:20|377|375.4|377.29|375.69|377.29|375.69|377|375.4|0
1635497430000|2021-10-29 08:50:30|377.49|375.89|377.29|375.69|377.49|375.89|377.29|375.69|0
1635497440000|2021-10-29 08:50:40|377.49|375.89|378.07|376.47|378.07|376.47|377.49|375.89|0
1635497460000|2021-10-29 08:51:00|378.16|376.56|378.26|376.66|378.26|376.66|378.07|376.47|0
1635497470000|2021-10-29 08:51:10|378.07|376.47|378.07|376.47|378.07|376.47|378.07|376.47|0
1635497480000|2021-10-29 08:51:20|378.26|376.66|378.46|376.86|378.46|376.86|378.16|376.56|0
1635497490000|2021-10-29 08:51:30|378.26|376.66|378.46|376.86|378.46|376.86|378.26|376.66|0
1635497510000|2021-10-29 08:51:50|378.26|376.66|378.46|376.86|378.46|376.86|378.26|376.66|0
1635497520000|2021-10-29 08:52:00|378.26|376.66|378.36|376.76|378.36|376.76|378.26|376.66|0
1635497530000|2021-10-29 08:52:10|378.46|376.86|378.65|377.05|378.65|377.05|378.46|376.86|0
1635497540000|2021-10-29 08:52:20|378.46|376.86|378.65|377.05|378.85|377.25|378.46|376.86|0
1635497550000|2021-10-29 08:52:30|378.46|376.86|378.65|377.05|378.65|377.05|378.46|376.86|0
1635497560000|2021-10-29 08:52:40|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1635497570000|2021-10-29 08:52:50|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635497580000|2021-10-29 08:53:00|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1635497590000|2021-10-29 08:53:10|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635497600000|2021-10-29 08:53:20|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1635497610000|2021-10-29 08:53:30|379.52|377.92|379.62|378.02|379.62|378.02|379.43|377.83|0
1635497630000|2021-10-29 08:53:50|379.43|377.83|379.62|378.02|379.62|378.02|379.43|377.83|0
1635497640000|2021-10-29 08:54:00|379.71|378.11|379.82|378.22|379.82|378.22|379.62|378.02|0
1635497650000|2021-10-29 08:54:10|379.62|378.02|379.62|378.02|379.62|378.02|379.43|377.83|0
1635497680000|2021-10-29 08:54:40|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635497690000|2021-10-29 08:54:50|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635497700000|2021-10-29 08:55:00|379.81|378.21|379.81|378.21|379.81|378.21|379.71|378.11|0
1635497710000|2021-10-29 08:55:10|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635497730000|2021-10-29 08:55:30|379.81|378.21|380.01|378.41|380.01|378.41|379.81|378.21|0
1635497740000|2021-10-29 08:55:40|379.91|378.31|379.62|378.02|380.01|378.41|379.62|378.02|0
1635497750000|2021-10-29 08:55:50|379.81|378.21|379.62|378.02|379.81|378.21|379.62|378.02|0
1635497760000|2021-10-29 08:56:00|379.43|377.83|379.23|377.63|379.43|377.83|379.04|377.44|0
1635497770000|2021-10-29 08:56:10|379.04|377.44|379.04|377.44|379.23|377.63|379.04|377.44|0
1635497780000|2021-10-29 08:56:20|379.23|377.63|379.43|377.83|379.43|377.83|379.23|377.63|0
1635497790000|2021-10-29 08:56:30|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1635497800000|2021-10-29 08:56:40|379.43|377.83|379.23|377.63|379.43|377.83|379.23|377.63|0
1635497820000|2021-10-29 08:57:00|379.04|377.44|379.43|377.83|379.43|377.83|379.04|377.44|0
1635497830000|2021-10-29 08:57:10|379.23|377.63|379.62|378.02|379.62|378.02|379.23|377.63|0
1635497840000|2021-10-29 08:57:20|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635497850000|2021-10-29 08:57:30|379.62|378.02|379.42|377.82|379.62|378.02|379.42|377.82|0
1635497860000|2021-10-29 08:57:40|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635497870000|2021-10-29 08:57:50|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635497880000|2021-10-29 08:58:00|379.62|378.02|379.62|378.02|379.62|378.02|379.42|377.82|0
1635497890000|2021-10-29 08:58:10|379.71|378.11|379.81|378.21|379.81|378.21|379.71|378.11|0
1635497900000|2021-10-29 08:58:20|380.01|378.41|380.01|378.41|380.01|378.41|380.01|378.41|0
1635497910000|2021-10-29 08:58:30|379.81|378.21|380.01|378.41|380.01|378.41|379.81|378.21|0
1635497920000|2021-10-29 08:58:40|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635497930000|2021-10-29 08:58:50|380.4|378.8|380.59|378.99|380.59|378.99|380.4|378.8|0
1635497940000|2021-10-29 08:59:00|380.4|378.8|380.4|378.8|380.4|378.8|380.4|378.8|0
1635497950000|2021-10-29 08:59:10|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635497960000|2021-10-29 08:59:20|380.29|378.69|380.2|378.6|380.29|378.69|380.2|378.6|0
1635498000000|2021-10-29 09:00:00|379.62|378.02|379.62|378.02|379.62|378.02|379.42|377.82|0
1635498010000|2021-10-29 09:00:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635498020000|2021-10-29 09:00:20|380.01|378.41|379.81|378.21|380.01|378.41|379.81|378.21|0
1635498040000|2021-10-29 09:00:40|380.01|378.41|380.2|378.6|380.2|378.6|380.01|378.41|0
1635498050000|2021-10-29 09:00:50|380.01|378.41|380.39|378.79|380.39|378.79|380.01|378.41|0
1635498060000|2021-10-29 09:01:00|380.2|378.6|380.39|378.79|380.39|378.79|380.2|378.6|0
1635498070000|2021-10-29 09:01:10|380.2|378.6|380.01|378.41|380.2|378.6|380.01|378.41|0
1635498080000|2021-10-29 09:01:20|380.1|378.5|380.1|378.5|380.1|378.5|380.01|378.41|0
1635498090000|2021-10-29 09:01:30|380.2|378.6|380.29|378.69|380.29|378.69|380.2|378.6|0
1635498100000|2021-10-29 09:01:40|380.39|378.79|380.78|379.18|380.78|379.18|380.39|378.79|0
1635498110000|2021-10-29 09:01:50|380.59|378.99|380.59|378.99|380.78|379.18|380.59|378.99|0
1635498120000|2021-10-29 09:02:00|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635498130000|2021-10-29 09:02:10|380.49|378.89|380.39|378.79|380.59|378.99|380.39|378.79|0
1635498140000|2021-10-29 09:02:20|380.59|378.99|380.59|378.99|380.59|378.99|380.59|378.99|0
1635498150000|2021-10-29 09:02:30|380.39|378.79|380.2|378.6|380.39|378.79|380.2|378.6|0
1635498160000|2021-10-29 09:02:40|380.39|378.79|380.39|378.79|380.39|378.79|380.39|378.79|0
1635498170000|2021-10-29 09:02:50|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635498180000|2021-10-29 09:03:00|380.39|378.79|380.39|378.79|380.39|378.79|380.2|378.6|0
1635498190000|2021-10-29 09:03:10|380.49|378.89|380.39|378.79|380.49|378.89|380.39|378.79|0
1635498210000|2021-10-29 09:03:30|380.49|378.89|380.59|378.99|380.68|379.08|380.49|378.89|0
1635498220000|2021-10-29 09:03:40|380.39|378.79|380.2|378.6|380.49|378.89|380.2|378.6|0
1635498230000|2021-10-29 09:03:50|380.1|378.5|380.1|378.5|380.1|378.5|380.1|378.5|0
1635498240000|2021-10-29 09:04:00|380.2|378.6|380|378.4|380.2|378.6|380|378.4|0
1635498250000|2021-10-29 09:04:10|379.81|378.21|379.81|378.21|379.81|378.21|379.81|378.21|0
1635498260000|2021-10-29 09:04:20|379.62|378.02|379.62|378.02|379.62|378.02|379.62|378.02|0
1635498270000|2021-10-29 09:04:30|379.81|378.21|379.9|378.3|380|378.4|379.81|378.21|0
1635498280000|2021-10-29 09:04:40|380.2|378.6|380.2|378.6|380.39|378.79|380.2|378.6|0
1635498290000|2021-10-29 09:04:50|380.1|378.5|380|378.4|380.1|378.5|380|378.4|0
1635498300000|2021-10-29 09:05:00|379.61|378.01|379.81|378.21|379.81|378.21|379.61|378.01|0
1635498310000|2021-10-29 09:05:10|379.61|378.01|379.61|378.01|379.61|378.01|379.42|377.82|0
1635498320000|2021-10-29 09:05:20|379.81|378.21|379.81|378.21|379.81|378.21|379.61|378.01|0
1635498330000|2021-10-29 09:05:30|379.71|378.11|379.81|378.21|379.81|378.21|379.71|378.11|0
1635498340000|2021-10-29 09:05:40|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1635498350000|2021-10-29 09:05:50|380.39|378.79|380.39|378.79|380.49|378.89|380.39|378.79|0
1635498360000|2021-10-29 09:06:00|380.59|378.99|380.98|379.38|380.98|379.38|380.59|378.99|0
1635498370000|2021-10-29 09:06:10|380.87|379.27|380.98|379.38|380.98|379.38|380.87|379.27|0
1635498380000|2021-10-29 09:06:20|380.87|379.27|380.78|379.18|381.17|379.57|380.78|379.18|0
1635498390000|2021-10-29 09:06:30|380.87|379.27|380.97|379.37|380.97|379.37|380.87|379.27|0
1635498410000|2021-10-29 09:06:50|381.07|379.47|380.97|379.37|381.07|379.47|380.97|379.37|0
1635498420000|2021-10-29 09:07:00|381.17|379.57|381.17|379.57|381.17|379.57|381.07|379.47|0
1635498430000|2021-10-29 09:07:10|381.36|379.76|381.17|379.57|381.36|379.76|381.17|379.57|0
1635498440000|2021-10-29 09:07:20|380.97|379.37|381.17|379.57|381.17|379.57|380.97|379.37|0
1635498450000|2021-10-29 09:07:30|380.97|379.37|380.97|379.37|381.17|379.57|380.97|379.37|0
1635498460000|2021-10-29 09:07:40|381.17|379.57|381.17|379.57|381.17|379.57|381.17|379.57|0
1635498470000|2021-10-29 09:07:50|381.36|379.76|381.36|379.76|381.36|379.76|381.36|379.76|0
1635498480000|2021-10-29 09:08:00|381.46|379.86|381.36|379.76|381.56|379.96|381.36|379.76|0
1635498490000|2021-10-29 09:08:10|381.56|379.96|381.36|379.76|381.56|379.96|381.36|379.76|0
1635498500000|2021-10-29 09:08:20|381.07|379.47|381.17|379.57|381.17|379.57|381.07|379.47|0
1635498510000|2021-10-29 09:08:30|380.97|379.37|380.97|379.37|381.07|379.47|380.97|379.37|0
1635498520000|2021-10-29 09:08:40|380.87|379.27|380.87|379.27|380.97|379.37|380.78|379.18|0
1635498530000|2021-10-29 09:08:50|380.97|379.37|380.97|379.37|380.97|379.37|380.78|379.18|0
1635498540000|2021-10-29 09:09:00|381.17|379.57|381.17|379.57|381.17|379.57|381.07|379.47|0
1635498550000|2021-10-29 09:09:10|381.07|379.47|380.97|379.37|381.07|379.47|380.97|379.37|0
1635498560000|2021-10-29 09:09:20|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635498570000|2021-10-29 09:09:30|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1635498580000|2021-10-29 09:09:40|380.68|379.08|380.58|378.98|380.68|379.08|380.58|378.98|0
1635498590000|2021-10-29 09:09:50|380.78|379.18|380.97|379.37|380.97|379.37|380.78|379.18|0
1635498600000|2021-10-29 09:10:00|380.78|379.18|380.58|378.98|380.78|379.18|380.58|378.98|0
1635498610000|2021-10-29 09:10:10|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635498630000|2021-10-29 09:10:30|380.97|379.37|381.17|379.57|381.17|379.57|380.97|379.37|0
1635498640000|2021-10-29 09:10:40|381.36|379.76|381.36|379.76|381.36|379.76|381.36|379.76|0
1635498650000|2021-10-29 09:10:50|381.56|379.96|381.36|379.76|381.56|379.96|381.36|379.76|0
1635498660000|2021-10-29 09:11:00|381.46|379.86|381.36|379.76|381.46|379.86|381.36|379.76|0
1635498670000|2021-10-29 09:11:10|381.45|379.85|381.36|379.76|381.45|379.85|381.36|379.76|0
1635498680000|2021-10-29 09:11:20|381.26|379.66|381.36|379.76|381.36|379.76|381.17|379.57|0
1635498690000|2021-10-29 09:11:30|381.26|379.66|381.36|379.76|381.36|379.76|381.26|379.66|0
1635498700000|2021-10-29 09:11:40|381.17|379.57|381.17|379.57|381.17|379.57|381.07|379.47|0
1635498710000|2021-10-29 09:11:50|381.36|379.76|381.36|379.76|381.45|379.85|381.36|379.76|0
1635498720000|2021-10-29 09:12:00|381.17|379.57|381.17|379.57|381.17|379.57|381.17|379.57|0
1635498730000|2021-10-29 09:12:10|381.36|379.76|381.17|379.57|381.36|379.76|381.17|379.57|0
1635498740000|2021-10-29 09:12:20|380.97|379.37|381.07|379.47|381.07|379.47|380.97|379.37|0
1635498750000|2021-10-29 09:12:30|380.97|379.37|380.97|379.37|380.97|379.37|380.97|379.37|0
1635498760000|2021-10-29 09:12:40|381.06|379.46|380.97|379.37|381.06|379.46|380.97|379.37|0
1635498770000|2021-10-29 09:12:50|380.58|378.98|380.39|378.79|380.58|378.98|380.39|378.79|0
1635498780000|2021-10-29 09:13:00|380.58|378.98|380.58|378.98|380.78|379.18|380.58|378.98|0
1635498790000|2021-10-29 09:13:10|380.78|379.18|380.58|378.98|380.78|379.18|380.58|378.98|0
1635498810000|2021-10-29 09:13:30|380.48|378.88|380.58|378.98|380.58|378.98|380.48|378.88|0
1635498820000|2021-10-29 09:13:40|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1635498830000|2021-10-29 09:13:50|380.78|379.18|380.68|379.08|380.78|379.18|380.68|379.08|0
1635498840000|2021-10-29 09:14:00|380.58|378.98|380.58|378.98|380.78|379.18|380.58|378.98|0
1635498870000|2021-10-29 09:14:30|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635498880000|2021-10-29 09:14:40|380.97|379.37|380.97|379.37|380.97|379.37|380.97|379.37|0
1635498890000|2021-10-29 09:14:50|380.78|379.18|380.78|379.18|380.78|379.18|380.78|379.18|0
1635498900000|2021-10-29 09:15:00|380.58|378.98|380.78|379.18|380.78|379.18|380.58|378.98|0
1635498910000|2021-10-29 09:15:10|380.58|378.98|380.39|378.79|380.67|379.07|380.39|378.79|0
1635498920000|2021-10-29 09:15:20|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635498940000|2021-10-29 09:15:40|380.39|378.79|380.19|378.59|380.39|378.79|380.19|378.59|0
1635498960000|2021-10-29 09:16:00|380|378.4|380|378.4|380.19|378.59|380|378.4|0
1635498980000|2021-10-29 09:16:20|379.61|378.01|379.8|378.2|379.8|378.2|379.61|378.01|0
1635499000000|2021-10-29 09:16:40|379.7|378.1|379.7|378.1|379.7|378.1|379.7|378.1|0
1635499010000|2021-10-29 09:16:50|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635499020000|2021-10-29 09:17:00|379.8|378.2|379.8|378.2|379.8|378.2|379.61|378.01|0
1635499030000|2021-10-29 09:17:10|379.9|378.3|379.8|378.2|379.9|378.3|379.8|378.2|0
1635499050000|2021-10-29 09:17:30|379.61|378.01|379.61|378.01|379.61|378.01|379.61|378.01|0
1635499060000|2021-10-29 09:17:40|379.7|378.1|379.8|378.2|379.8|378.2|379.7|378.1|0
1635499070000|2021-10-29 09:17:50|379.7|378.1|379.7|378.1|379.7|378.1|379.7|378.1|0
1635499080000|2021-10-29 09:18:00|379.61|378.01|379.22|377.62|379.61|378.01|379.22|377.62|0
1635499090000|2021-10-29 09:18:10|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499100000|2021-10-29 09:18:20|379.31|377.71|379.41|377.81|379.41|377.81|379.31|377.71|0
1635499120000|2021-10-29 09:18:40|379.22|377.62|379.02|377.42|379.41|377.81|379.02|377.42|0
1635499130000|2021-10-29 09:18:50|378.83|377.23|378.73|377.13|378.83|377.23|378.64|377.04|0
1635499140000|2021-10-29 09:19:00|378.64|377.04|378.44|376.84|378.64|377.04|378.44|376.84|0
1635499150000|2021-10-29 09:19:10|378.25|376.65|378.34|376.74|378.34|376.74|378.25|376.65|0
1635499160000|2021-10-29 09:19:20|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635499180000|2021-10-29 09:19:40|378.05|376.45|378.25|376.65|378.25|376.65|378.05|376.45|0
1635499190000|2021-10-29 09:19:50|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1635499200000|2021-10-29 09:20:00|378.83|377.23|378.64|377.04|378.83|377.23|378.64|377.04|0
1635499210000|2021-10-29 09:20:10|378.44|376.84|378.44|376.84|378.64|377.04|378.44|376.84|0
1635499220000|2021-10-29 09:20:20|378.64|377.04|378.25|376.65|378.64|377.04|378.25|376.65|0
1635499240000|2021-10-29 09:20:40|377.47|375.87|377.47|375.87|377.47|375.87|377.47|375.87|0
1635499250000|2021-10-29 09:20:50|377.08|375.48|377.47|375.87|377.47|375.87|377.08|375.48|0
1635499260000|2021-10-29 09:21:00|377.28|375.68|377.08|375.48|377.28|375.68|376.89|375.29|0
1635499270000|2021-10-29 09:21:10|377.47|375.87|377.28|375.68|377.47|375.87|377.28|375.68|0
1635499280000|2021-10-29 09:21:20|377.37|375.77|377.37|375.77|377.47|375.87|377.37|375.77|0
1635499290000|2021-10-29 09:21:30|377.28|375.68|377.28|375.68|377.66|376.06|377.28|375.68|0
1635499300000|2021-10-29 09:21:40|377.08|375.48|377.08|375.48|377.08|375.48|377.08|375.48|0
1635499310000|2021-10-29 09:21:50|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1635499320000|2021-10-29 09:22:00|377.47|375.87|377.66|376.06|377.66|376.06|377.47|375.87|0
1635499330000|2021-10-29 09:22:10|377.86|376.26|378.05|376.45|378.05|376.45|377.86|376.26|0
1635499350000|2021-10-29 09:22:30|378.25|376.65|378.63|377.03|378.63|377.03|378.05|376.45|0
1635499360000|2021-10-29 09:22:40|378.44|376.84|378.63|377.03|378.83|377.23|378.44|376.84|0
1635499370000|2021-10-29 09:22:50|378.83|377.23|378.83|377.23|378.83|377.23|378.63|377.03|0
1635499380000|2021-10-29 09:23:00|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1635499390000|2021-10-29 09:23:10|379.22|377.62|379.22|377.62|379.41|377.81|379.22|377.62|0
1635499400000|2021-10-29 09:23:20|379.41|377.81|379.5|377.9|379.6|378|379.41|377.81|0
1635499410000|2021-10-29 09:23:30|379.6|378|379.6|378|379.6|378|379.6|378|0
1635499420000|2021-10-29 09:23:40|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499430000|2021-10-29 09:23:50|379.22|377.62|379.41|377.81|379.41|377.81|379.22|377.62|0
1635499450000|2021-10-29 09:24:10|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1635499460000|2021-10-29 09:24:20|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499470000|2021-10-29 09:24:30|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635499480000|2021-10-29 09:24:40|379.6|378|379.8|378.2|379.8|378.2|379.6|378|0
1635499490000|2021-10-29 09:24:50|379.6|378|379.6|378|379.6|378|379.6|378|0
1635499500000|2021-10-29 09:25:00|379.8|378.2|379.6|378|379.8|378.2|379.6|378|0
1635499510000|2021-10-29 09:25:10|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499520000|2021-10-29 09:25:20|379.21|377.61|379.02|377.42|379.21|377.61|379.02|377.42|0
1635499530000|2021-10-29 09:25:30|378.83|377.23|379.02|377.42|379.02|377.42|378.83|377.23|0
1635499540000|2021-10-29 09:25:40|378.83|377.23|379.02|377.42|379.02|377.42|378.83|377.23|0
1635499550000|2021-10-29 09:25:50|378.92|377.32|379.02|377.42|379.02|377.42|378.92|377.32|0
1635499560000|2021-10-29 09:26:00|378.92|377.32|379.21|377.61|379.21|377.61|378.92|377.32|0
1635499590000|2021-10-29 09:26:30|379.11|377.51|379.02|377.42|379.11|377.51|379.02|377.42|0
1635499600000|2021-10-29 09:26:40|379.21|377.61|379.41|377.81|379.41|377.81|379.21|377.61|0
1635499620000|2021-10-29 09:27:00|379.5|377.9|379.41|377.81|379.6|378|379.41|377.81|0
1635499630000|2021-10-29 09:27:10|379.21|377.61|379.11|377.51|379.21|377.61|379.02|377.42|0
1635499640000|2021-10-29 09:27:20|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1635499650000|2021-10-29 09:27:30|378.92|377.32|378.63|377.03|378.92|377.32|378.63|377.03|0
1635499670000|2021-10-29 09:27:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1635499680000|2021-10-29 09:28:00|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1635499700000|2021-10-29 09:28:20|378.34|376.74|378.24|376.64|378.34|376.74|378.24|376.64|0
1635499720000|2021-10-29 09:28:40|378.14|376.54|378.14|376.54|378.14|376.54|378.14|376.54|0
1635499730000|2021-10-29 09:28:50|378.05|376.45|378.14|376.54|378.14|376.54|378.05|376.45|0
1635499740000|2021-10-29 09:29:00|378.05|376.45|377.85|376.25|378.05|376.45|377.85|376.25|0
1635499750000|2021-10-29 09:29:10|378.24|376.64|378.53|376.93|378.63|377.03|378.24|376.64|0
1635499760000|2021-10-29 09:29:20|378.63|377.03|378.82|377.22|378.92|377.32|378.63|377.03|0
1635499770000|2021-10-29 09:29:30|379.02|377.42|378.82|377.22|379.02|377.42|378.82|377.22|0
1635499780000|2021-10-29 09:29:40|379.02|377.42|379.21|377.61|379.21|377.61|379.02|377.42|0
1635499810000|2021-10-29 09:30:10|379.11|377.51|379.21|377.61|379.21|377.61|379.11|377.51|0
1635499820000|2021-10-29 09:30:20|379.41|377.81|379.6|378|379.79|378.19|379.41|377.81|0
1635499830000|2021-10-29 09:30:30|379.41|377.81|379.41|377.81|379.5|377.9|379.41|377.81|0
1635499840000|2021-10-29 09:30:40|379.6|378|379.21|377.61|379.6|378|379.21|377.61|0
1635499850000|2021-10-29 09:30:50|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499860000|2021-10-29 09:31:00|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1635499870000|2021-10-29 09:31:10|378.92|377.32|379.02|377.42|379.02|377.42|378.82|377.22|0
1635499880000|2021-10-29 09:31:20|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635499890000|2021-10-29 09:31:30|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1635499900000|2021-10-29 09:31:40|379.3|377.7|379.6|378|379.6|378|379.21|377.61|0
1635499910000|2021-10-29 09:31:50|379.41|377.81|379.21|377.61|379.41|377.81|379.21|377.61|0
1635499920000|2021-10-29 09:32:00|379.11|377.51|379.11|377.51|379.11|377.51|379.11|377.51|0
1635499930000|2021-10-29 09:32:10|379.21|377.61|379.41|377.81|379.41|377.81|379.21|377.61|0
1635499950000|2021-10-29 09:32:30|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635499960000|2021-10-29 09:32:40|379.6|378|379.6|378|379.79|378.19|379.6|378|0
1635499970000|2021-10-29 09:32:50|379.79|378.19|379.21|377.61|379.79|378.19|379.21|377.61|0
1635499980000|2021-10-29 09:33:00|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635500000000|2021-10-29 09:33:20|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1635500010000|2021-10-29 09:33:30|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1635500030000|2021-10-29 09:33:50|379.3|377.7|379.3|377.7|379.4|377.8|379.3|377.7|0
1635500040000|2021-10-29 09:34:00|379.4|377.8|379.21|377.61|379.4|377.8|379.21|377.61|0
1635500070000|2021-10-29 09:34:30|379.3|377.7|379.21|377.61|379.3|377.7|379.21|377.61|0
1635500080000|2021-10-29 09:34:40|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635500090000|2021-10-29 09:34:50|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1635500110000|2021-10-29 09:35:10|379.01|377.41|379.01|377.41|379.01|377.41|379.01|377.41|0
1635500120000|2021-10-29 09:35:20|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635500130000|2021-10-29 09:35:30|379.4|377.8|379.6|378|379.6|378|379.4|377.8|0
1635500150000|2021-10-29 09:35:50|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1635500170000|2021-10-29 09:36:10|379.99|378.39|380.18|378.58|380.18|378.58|379.99|378.39|0
1635500180000|2021-10-29 09:36:20|379.99|378.39|379.6|378|379.99|378.39|379.4|377.8|0
1635500190000|2021-10-29 09:36:30|379.69|378.09|379.6|378|379.69|378.09|379.6|378|0
1635500210000|2021-10-29 09:36:50|379.5|377.9|379.6|378|379.6|378|379.5|377.9|0
1635500220000|2021-10-29 09:37:00|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635500230000|2021-10-29 09:37:10|379.6|378|379.6|378|379.6|378|379.6|378|0
1635500240000|2021-10-29 09:37:20|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1635500260000|2021-10-29 09:37:40|379.69|378.09|379.98|378.38|379.98|378.38|379.69|378.09|0
1635500290000|2021-10-29 09:38:10|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1635500300000|2021-10-29 09:38:20|379.4|377.8|379.6|378|379.69|378.09|379.4|377.8|0
1635500310000|2021-10-29 09:38:30|379.69|378.09|379.6|378|379.69|378.09|379.6|378|0
1635500320000|2021-10-29 09:38:40|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635500330000|2021-10-29 09:38:50|379.3|377.7|379.4|377.8|379.4|377.8|379.3|377.7|0
1635500340000|2021-10-29 09:39:00|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635500350000|2021-10-29 09:39:10|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635500360000|2021-10-29 09:39:20|379.6|378|379.6|378|379.6|378|379.6|378|0
1635500370000|2021-10-29 09:39:30|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1635500380000|2021-10-29 09:39:40|379.6|378|379.4|377.8|379.6|378|379.4|377.8|0
1635500390000|2021-10-29 09:39:50|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1635500400000|2021-10-29 09:40:00|379.21|377.61|379.01|377.41|379.21|377.61|379.01|377.41|0
1635500410000|2021-10-29 09:40:10|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635500430000|2021-10-29 09:40:30|378.62|377.02|378.82|377.22|378.82|377.22|378.62|377.02|0
1635500440000|2021-10-29 09:40:40|379.01|377.41|379.01|377.41|379.01|377.41|379.01|377.41|0
1635500450000|2021-10-29 09:40:50|378.91|377.31|378.62|377.02|379.21|377.61|378.62|377.02|0
1635500470000|2021-10-29 09:41:10|378.72|377.12|378.72|377.12|378.72|377.12|378.72|377.12|0
1635500480000|2021-10-29 09:41:20|378.82|377.22|378.82|377.22|378.82|377.22|378.82|377.22|0
1635500490000|2021-10-29 09:41:30|378.62|377.02|378.82|377.22|378.82|377.22|378.62|377.02|0
1635500500000|2021-10-29 09:41:40|378.72|377.12|378.43|376.83|378.72|377.12|378.43|376.83|0
1635500510000|2021-10-29 09:41:50|378.23|376.63|377.85|376.25|378.23|376.63|377.85|376.25|0
1635500520000|2021-10-29 09:42:00|378.04|376.44|378.04|376.44|378.04|376.44|377.85|376.25|0
1635500530000|2021-10-29 09:42:10|377.85|376.25|378.23|376.63|378.23|376.63|377.85|376.25|0
1635500540000|2021-10-29 09:42:20|378.13|376.53|378.23|376.63|378.23|376.63|378.13|376.53|0
1635500550000|2021-10-29 09:42:30|378.04|376.44|378.23|376.63|378.23|376.63|378.04|376.44|0
1635500560000|2021-10-29 09:42:40|378.13|376.53|378.43|376.83|378.43|376.83|378.04|376.44|0
1635500570000|2021-10-29 09:42:50|378.23|376.63|378.43|376.83|378.43|376.83|378.23|376.63|0
1635500580000|2021-10-29 09:43:00|378.23|376.63|378.23|376.63|378.43|376.83|378.23|376.63|0
1635500600000|2021-10-29 09:43:20|378.13|376.53|378.04|376.44|378.13|376.53|378.04|376.44|0
1635500610000|2021-10-29 09:43:30|378.23|376.63|378.23|376.63|378.43|376.83|378.23|376.63|0
1635500620000|2021-10-29 09:43:40|378.33|376.73|378.43|376.83|378.43|376.83|378.33|376.73|0
1635500630000|2021-10-29 09:43:50|378.62|377.02|378.62|377.02|378.82|377.22|378.62|377.02|0
1635500640000|2021-10-29 09:44:00|378.71|377.11|378.62|377.02|378.71|377.11|378.62|377.02|0
1635500650000|2021-10-29 09:44:10|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635500660000|2021-10-29 09:44:20|378.62|377.02|378.62|377.02|378.62|377.02|378.62|377.02|0
1635500670000|2021-10-29 09:44:30|378.82|377.22|378.82|377.22|378.82|377.22|378.62|377.02|0
1635500680000|2021-10-29 09:44:40|378.71|377.11|378.62|377.02|378.82|377.22|378.62|377.02|0
1635500690000|2021-10-29 09:44:50|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1635500700000|2021-10-29 09:45:00|378.23|376.63|378.23|376.63|378.23|376.63|378.04|376.44|0
1635500710000|2021-10-29 09:45:10|378.43|376.83|378.52|376.92|378.52|376.92|378.33|376.73|0
1635500720000|2021-10-29 09:45:20|378.23|376.63|378.43|376.83|378.43|376.83|378.23|376.63|0
1635500750000|2021-10-29 09:45:50|378.62|377.02|378.62|377.02|378.62|377.02|378.62|377.02|0
1635500760000|2021-10-29 09:46:00|378.43|376.83|378.62|377.02|378.62|377.02|378.43|376.83|0
1635500770000|2021-10-29 09:46:10|378.52|376.92|378.81|377.21|378.81|377.21|378.52|376.92|0
1635500780000|2021-10-29 09:46:20|379.01|377.41|378.81|377.21|379.01|377.41|378.81|377.21|0
1635500790000|2021-10-29 09:46:30|379.01|377.41|379.01|377.41|379.1|377.5|379.01|377.41|0
1635500810000|2021-10-29 09:46:50|379.2|377.6|379.2|377.6|379.4|377.8|379.2|377.6|0
1635500820000|2021-10-29 09:47:00|379.1|377.5|379.01|377.41|379.1|377.5|379.01|377.41|0
1635500830000|2021-10-29 09:47:10|379.1|377.5|379.2|377.6|379.2|377.6|379.1|377.5|0
1635500840000|2021-10-29 09:47:20|379.1|377.5|379.01|377.41|379.1|377.5|379.01|377.41|0
1635500850000|2021-10-29 09:47:30|379.2|377.6|379.01|377.41|379.2|377.6|379.01|377.41|0
1635500860000|2021-10-29 09:47:40|379.2|377.6|379.01|377.41|379.2|377.6|379.01|377.41|0
1635500870000|2021-10-29 09:47:50|379.1|377.5|379.2|377.6|379.2|377.6|379.1|377.5|0
1635500880000|2021-10-29 09:48:00|379.01|377.41|379.01|377.41|379.01|377.41|379.01|377.41|0
1635500890000|2021-10-29 09:48:10|379.2|377.6|379.01|377.41|379.2|377.6|379.01|377.41|0
1635500900000|2021-10-29 09:48:20|378.81|377.21|378.81|377.21|378.81|377.21|378.81|377.21|0
1635500910000|2021-10-29 09:48:30|378.62|377.02|378.62|377.02|378.81|377.21|378.62|377.02|0
1635500920000|2021-10-29 09:48:40|378.43|376.83|378.62|377.02|378.62|377.02|378.43|376.83|0
1635500960000|2021-10-29 09:49:20|378.52|376.92|378.52|376.92|378.52|376.92|378.52|376.92|0
1635500970000|2021-10-29 09:49:30|378.42|376.82|378.62|377.02|378.62|377.02|378.42|376.82|0
1635500980000|2021-10-29 09:49:40|378.81|377.21|378.62|377.02|378.81|377.21|378.62|377.02|0
1635501000000|2021-10-29 09:50:00|378.71|377.11|378.71|377.11|378.71|377.11|378.71|377.11|0
1635501010000|2021-10-29 09:50:10|379.01|377.41|379.1|377.5|379.1|377.5|379.01|377.41|0
1635501020000|2021-10-29 09:50:20|379.01|377.41|379.01|377.41|379.01|377.41|379.01|377.41|0
1635501030000|2021-10-29 09:50:30|379.2|377.6|379.39|377.79|379.39|377.79|379.2|377.6|0
1635501040000|2021-10-29 09:50:40|379.2|377.6|379.39|377.79|379.39|377.79|379.2|377.6|0
1635501060000|2021-10-29 09:51:00|379.59|377.99|379.78|378.18|379.78|378.18|379.59|377.99|0
1635501070000|2021-10-29 09:51:10|379.98|378.38|379.98|378.38|379.98|378.38|379.78|378.18|0
1635501080000|2021-10-29 09:51:20|379.88|378.28|380.17|378.57|380.17|378.57|379.88|378.28|0
1635501090000|2021-10-29 09:51:30|380.37|378.77|380.26|378.66|380.37|378.77|380.17|378.57|0
1635501100000|2021-10-29 09:51:40|380.37|378.77|380.37|378.77|380.37|378.77|380.37|378.77|0
1635501110000|2021-10-29 09:51:50|380.17|378.57|380.37|378.77|380.37|378.77|380.17|378.57|0
1635501120000|2021-10-29 09:52:00|380.17|378.57|379.98|378.38|380.17|378.57|379.98|378.38|0
1635501130000|2021-10-29 09:52:10|380.17|378.57|380.07|378.47|380.17|378.57|379.98|378.38|0
1635501140000|2021-10-29 09:52:20|379.98|378.38|379.78|378.18|379.98|378.38|379.78|378.18|0
1635501150000|2021-10-29 09:52:30|379.88|378.28|379.78|378.18|379.98|378.38|379.78|378.18|0
1635501160000|2021-10-29 09:52:40|379.98|378.38|379.98|378.38|379.98|378.38|379.98|378.38|0
1635501170000|2021-10-29 09:52:50|379.78|378.18|379.88|378.28|379.98|378.38|379.78|378.18|0
1635501180000|2021-10-29 09:53:00|379.78|378.18|379.59|377.99|379.78|378.18|379.59|377.99|0
1635501190000|2021-10-29 09:53:10|379.78|378.18|379.78|378.18|379.78|378.18|379.78|378.18|0
1635501200000|2021-10-29 09:53:20|379.59|377.99|379.59|377.99|379.59|377.99|379.59|377.99|0
1635501230000|2021-10-29 09:53:50|379.78|378.18|379.78|378.18|379.98|378.38|379.78|378.18|0
1635501240000|2021-10-29 09:54:00|379.98|378.38|379.59|377.99|379.98|378.38|379.59|377.99|0
1635501250000|2021-10-29 09:54:10|379.49|377.89|379.39|377.79|379.49|377.89|379.2|377.6|0
1635501270000|2021-10-29 09:54:30|379.59|377.99|379.49|377.89|379.59|377.99|379.49|377.89|0
1635501280000|2021-10-29 09:54:40|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635501290000|2021-10-29 09:54:50|379.29|377.69|379.29|377.69|379.29|377.69|379.29|377.69|0
1635501300000|2021-10-29 09:55:00|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635501310000|2021-10-29 09:55:10|379.59|377.99|379.59|377.99|379.59|377.99|379.49|377.89|0
1635501320000|2021-10-29 09:55:20|379.49|377.89|379.59|377.99|379.59|377.99|379.39|377.79|0
1635501330000|2021-10-29 09:55:30|379.68|378.08|379.78|378.18|379.78|378.18|379.68|378.08|0
1635501340000|2021-10-29 09:55:40|379.97|378.37|379.97|378.37|379.97|378.37|379.97|378.37|0
1635501350000|2021-10-29 09:55:50|380.17|378.57|380.17|378.57|380.17|378.57|380.17|378.57|0
1635501380000|2021-10-29 09:56:20|379.97|378.37|379.97|378.37|379.97|378.37|379.87|378.27|0
1635501390000|2021-10-29 09:56:30|379.87|378.27|379.97|378.37|379.97|378.37|379.87|378.27|0
1635501400000|2021-10-29 09:56:40|379.78|378.18|379.68|378.08|379.78|378.18|379.68|378.08|0
1635501410000|2021-10-29 09:56:50|379.97|378.37|379.97|378.37|379.97|378.37|379.78|378.18|0
1635501420000|2021-10-29 09:57:00|379.78|378.18|379.68|378.08|379.78|378.18|379.68|378.08|0
1635501430000|2021-10-29 09:57:10|379.87|378.27|379.78|378.18|379.87|378.27|379.78|378.18|0
1635501440000|2021-10-29 09:57:20|379.97|378.37|380.17|378.57|380.17|378.57|379.97|378.37|0
1635501450000|2021-10-29 09:57:30|379.97|378.37|379.97|378.37|379.97|378.37|379.97|378.37|0
1635501460000|2021-10-29 09:57:40|379.78|378.18|379.78|378.18|379.78|378.18|379.78|378.18|0
1635501470000|2021-10-29 09:57:50|379.68|378.08|379.68|378.08|379.68|378.08|379.68|378.08|0
1635501480000|2021-10-29 09:58:00|379.58|377.98|379.78|378.18|379.78|378.18|379.58|377.98|0
1635501490000|2021-10-29 09:58:10|379.68|378.08|379.78|378.18|379.78|378.18|379.68|378.08|0
1635501500000|2021-10-29 09:58:20|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635501510000|2021-10-29 09:58:30|379.58|377.98|379.58|377.98|379.58|377.98|379.58|377.98|0
1635501520000|2021-10-29 09:58:40|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635501540000|2021-10-29 09:59:00|379.2|377.6|379.39|377.79|379.39|377.79|379.2|377.6|0
1635501560000|2021-10-29 09:59:20|379.48|377.88|379.39|377.79|379.48|377.88|379.39|377.79|0
1635501570000|2021-10-29 09:59:30|379.2|377.6|379.2|377.6|379.2|377.6|379.2|377.6|0
1635501580000|2021-10-29 09:59:40|379.39|377.79|379.39|377.79|379.39|377.79|379.39|377.79|0
1635501590000|2021-10-29 09:59:50|379.2|377.6|379.29|377.69|379.29|377.69|379.2|377.6|0
1635501600000|2021-10-29 10:00:00|379.2|377.6|379.78|378.18|379.78|378.18|379.2|377.6|0
1635501620000|2021-10-29 10:00:20|379.58|377.98|379.58|377.98|379.58|377.98|379.58|377.98|0
1635501630000|2021-10-29 10:00:30|379.68|378.08|379.58|377.98|379.68|378.08|379.58|377.98|0
1635501640000|2021-10-29 10:00:40|379.97|378.37|379.87|378.27|379.97|378.37|379.87|378.27|0
1635501650000|2021-10-29 10:00:50|379.97|378.37|380.36|378.76|380.36|378.76|379.97|378.37|0
1635501660000|2021-10-29 10:01:00|380.17|378.57|380.17|378.57|380.17|378.57|380.17|378.57|0
1635501670000|2021-10-29 10:01:10|379.97|378.37|380.06|378.46|380.06|378.46|379.97|378.37|0
1635501680000|2021-10-29 10:01:20|380.36|378.76|380.36|378.76|380.55|378.95|380.36|378.76|0
1635501710000|2021-10-29 10:01:50|380.55|378.95|380.36|378.76|380.55|378.95|380.36|378.76|0
1635501740000|2021-10-29 10:02:20|380.17|378.57|380.17|378.57|380.26|378.66|380.17|378.57|0
1635501750000|2021-10-29 10:02:30|380.26|378.66|380.36|378.76|380.36|378.76|380.17|378.57|0
1635501760000|2021-10-29 10:02:40|380.17|378.57|380.36|378.76|380.36|378.76|380.17|378.57|0
1635501780000|2021-10-29 10:03:00|380.45|378.85|380.75|379.15|380.75|379.15|380.45|378.85|0
1635501790000|2021-10-29 10:03:10|380.84|379.24|380.94|379.34|380.94|379.34|380.84|379.24|0
1635501800000|2021-10-29 10:03:20|381.04|379.44|380.94|379.34|381.04|379.44|380.94|379.34|0
1635501810000|2021-10-29 10:03:30|380.75|379.15|380.75|379.15|380.75|379.15|380.75|379.15|0
1635501820000|2021-10-29 10:03:40|380.84|379.24|380.75|379.15|380.84|379.24|380.75|379.15|0
1635501830000|2021-10-29 10:03:50|380.84|379.24|380.75|379.15|380.84|379.24|380.75|379.15|0
1635501840000|2021-10-29 10:04:00|380.94|379.34|380.94|379.34|380.94|379.34|380.94|379.34|0
1635501850000|2021-10-29 10:04:10|380.75|379.15|380.75|379.15|380.75|379.15|380.75|379.15|0
1635501860000|2021-10-29 10:04:20|380.55|378.95|380.55|378.95|380.55|378.95|380.55|378.95|0
1635501870000|2021-10-29 10:04:30|380.65|379.05|380.55|378.95|380.75|379.15|380.55|378.95|0
1635501880000|2021-10-29 10:04:40|380.45|378.85|380.36|378.76|380.45|378.85|380.36|378.76|0
1635501890000|2021-10-29 10:04:50|380.16|378.56|380.16|378.56|380.16|378.56|380.16|378.56|0
1635501900000|2021-10-29 10:05:00|380.06|378.46|379.97|378.37|380.06|378.46|379.97|378.37|0
1635501910000|2021-10-29 10:05:10|379.78|378.18|379.58|377.98|379.78|378.18|379.58|377.98|0
1635501920000|2021-10-29 10:05:20|379.39|377.79|379|377.4|379.39|377.79|379|377.4|0
1635501930000|2021-10-29 10:05:30|379.09|377.49|379.19|377.59|379.19|377.59|379.09|377.49|0
1635501940000|2021-10-29 10:05:40|379.29|377.69|379.09|377.49|379.29|377.69|379.09|377.49|0
1635501950000|2021-10-29 10:05:50|379|377.4|378.8|377.2|379|377.4|378.61|377.01|0
1635501960000|2021-10-29 10:06:00|379|377.4|379.19|377.59|379.19|377.59|379|377.4|0
1635501980000|2021-10-29 10:06:20|379.39|377.79|379.28|377.68|379.39|377.79|379.28|377.68|0
1635501990000|2021-10-29 10:06:30|379.58|377.98|379.77|378.17|379.87|378.27|379.58|377.98|0
1635502000000|2021-10-29 10:06:40|379.58|377.98|379.58|377.98|379.77|378.17|379.39|377.79|0
1635502010000|2021-10-29 10:06:50|379.39|377.79|379.19|377.59|379.39|377.79|379.19|377.59|0
1635502020000|2021-10-29 10:07:00|379|377.4|379.19|377.59|379.19|377.59|379|377.4|0
1635502030000|2021-10-29 10:07:10|379.48|377.88|379.58|377.98|379.58|377.98|379.48|377.88|0
1635502040000|2021-10-29 10:07:20|379.77|378.17|379.77|378.17|379.77|378.17|379.77|378.17|0
1635502050000|2021-10-29 10:07:30|379.58|377.98|379.58|377.98|379.58|377.98|379.58|377.98|0
1635502060000|2021-10-29 10:07:40|379.77|378.17|379.67|378.07|379.77|378.17|379.67|378.07|0
1635502070000|2021-10-29 10:07:50|379.77|378.17|379.67|378.07|379.77|378.17|379.67|378.07|0
1635502080000|2021-10-29 10:08:00|379.58|377.98|379.77|378.17|379.97|378.37|379.58|377.98|0
1635502090000|2021-10-29 10:08:10|379.67|378.07|379.58|377.98|379.67|378.07|379.58|377.98|0
1635502100000|2021-10-29 10:08:20|379.48|377.88|379.38|377.78|379.48|377.88|379.19|377.59|0
1635502110000|2021-10-29 10:08:30|379.48|377.88|379.38|377.78|379.48|377.88|379.38|377.78|0
1635502120000|2021-10-29 10:08:40|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1635502130000|2021-10-29 10:08:50|379.38|377.78|379.38|377.78|379.38|377.78|379.38|377.78|0
1635502140000|2021-10-29 10:09:00|379.28|377.68|379.19|377.59|379.38|377.78|379|377.4|0
1635502150000|2021-10-29 10:09:10|379.48|377.88|379.38|377.78|379.58|377.98|379.38|377.78|0
1635502180000|2021-10-29 10:09:40|379.58|377.98|379.38|377.78|379.58|377.98|379.38|377.78|0
1635502190000|2021-10-29 10:09:50|379.19|377.59|379|377.4|379.19|377.59|379|377.4|0
1635502200000|2021-10-29 10:10:00|379.09|377.49|379|377.4|379.09|377.49|379|377.4|0
1635502210000|2021-10-29 10:10:10|379.19|377.59|379.38|377.78|379.38|377.78|379.19|377.59|0
1635502220000|2021-10-29 10:10:20|379.19|377.59|378.8|377.2|379.19|377.59|378.8|377.2|0
1635502230000|2021-10-29 10:10:30|379|377.4|378.99|377.39|379|377.4|378.99|377.39|0
1635502240000|2021-10-29 10:10:40|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1635502260000|2021-10-29 10:11:00|378.99|377.39|378.8|377.2|378.99|377.39|378.8|377.2|0
1635502270000|2021-10-29 10:11:10|378.99|377.39|378.8|377.2|378.99|377.39|378.8|377.2|0
1635502280000|2021-10-29 10:11:20|378.89|377.29|378.8|377.2|378.99|377.39|378.8|377.2|0
1635502290000|2021-10-29 10:11:30|378.89|377.29|378.8|377.2|378.99|377.39|378.8|377.2|0
1635502310000|2021-10-29 10:11:50|378.61|377.01|379.19|377.59|379.19|377.59|378.61|377.01|0
1635502320000|2021-10-29 10:12:00|378.99|377.39|378.89|377.29|378.99|377.39|378.8|377.2|0
1635502330000|2021-10-29 10:12:10|378.8|377.2|378.8|377.2|378.8|377.2|378.8|377.2|0
1635502340000|2021-10-29 10:12:20|378.61|377.01|378.61|377.01|378.61|377.01|378.61|377.01|0
1635502350000|2021-10-29 10:12:30|378.8|377.2|378.8|377.2|378.8|377.2|378.8|377.2|0
1635502360000|2021-10-29 10:12:40|378.61|377.01|378.61|377.01|378.61|377.01|378.61|377.01|0
1635502370000|2021-10-29 10:12:50|378.41|376.81|378.41|376.81|378.61|377.01|378.41|376.81|0
1635502380000|2021-10-29 10:13:00|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635502390000|2021-10-29 10:13:10|378.22|376.62|378.02|376.42|378.22|376.62|378.02|376.42|0
1635502400000|2021-10-29 10:13:20|378.22|376.62|377.44|375.84|378.22|376.62|377.44|375.84|0
1635502410000|2021-10-29 10:13:30|377.05|375.45|376.86|375.26|377.05|375.45|376.86|375.26|0
1635502420000|2021-10-29 10:13:40|376.67|375.07|376.28|374.68|376.67|375.07|376.28|374.68|0
1635502430000|2021-10-29 10:13:50|376.47|374.87|375.89|374.29|376.47|374.87|375.89|374.29|0
1635502440000|2021-10-29 10:14:00|376.08|374.48|375.89|374.29|376.08|374.48|375.7|374.1|0
1635502450000|2021-10-29 10:14:10|375.7|374.1|376.08|374.48|376.08|374.48|375.5|373.9|0
1635502460000|2021-10-29 10:14:20|375.89|374.29|375.7|374.1|375.89|374.29|375.5|373.9|0
1635502470000|2021-10-29 10:14:30|375.98|374.38|375.7|374.1|375.98|374.38|375.7|374.1|0
1635502480000|2021-10-29 10:14:40|375.6|374|375.7|374.1|375.7|374.1|375.6|374|0
1635502490000|2021-10-29 10:14:50|375.5|373.9|375.31|373.71|375.5|373.9|375.12|373.52|0
1635502500000|2021-10-29 10:15:00|375.12|373.52|375.12|373.52|375.12|373.52|375.12|373.52|0
1635502510000|2021-10-29 10:15:10|375.5|373.9|375.6|374|375.6|374|375.5|373.9|0
1635502520000|2021-10-29 10:15:20|375.98|374.38|375.89|374.29|376.08|374.48|375.89|374.29|0
1635502530000|2021-10-29 10:15:30|375.7|374.1|375.6|374|375.7|374.1|375.6|374|0
1635502540000|2021-10-29 10:15:40|375.7|374.1|375.89|374.29|375.89|374.29|375.7|374.1|0
1635502550000|2021-10-29 10:15:50|375.7|374.1|375.7|374.1|375.7|374.1|375.6|374|0
1635502560000|2021-10-29 10:16:00|375.31|373.71|375.31|373.71|375.31|373.71|375.12|373.52|0
1635502570000|2021-10-29 10:16:10|374.92|373.32|374.92|373.32|375.12|373.52|374.92|373.32|0
1635502580000|2021-10-29 10:16:20|375.12|373.52|375.21|373.61|375.21|373.61|374.92|373.32|0
1635502590000|2021-10-29 10:16:30|375.31|373.71|375.6|374|375.6|374|375.31|373.71|0
1635502600000|2021-10-29 10:16:40|375.7|374.1|375.7|374.1|375.7|374.1|375.7|374.1|0
1635502610000|2021-10-29 10:16:50|375.89|374.29|375.89|374.29|375.89|374.29|375.89|374.29|0
1635502620000|2021-10-29 10:17:00|375.79|374.19|375.6|374|375.79|374.19|375.5|373.9|0
1635502630000|2021-10-29 10:17:10|375.7|374.1|375.89|374.29|375.89|374.29|375.7|374.1|0
1635502650000|2021-10-29 10:17:30|375.7|374.1|375.4|373.8|375.7|374.1|375.4|373.8|0
1635502660000|2021-10-29 10:17:40|375.5|373.9|375.31|373.71|375.5|373.9|375.12|373.52|0
1635502670000|2021-10-29 10:17:50|375.12|373.52|375.31|373.71|375.31|373.71|375.12|373.52|0
1635502680000|2021-10-29 10:18:00|375.5|373.9|375.5|373.9|375.5|373.9|375.5|373.9|0
1635502690000|2021-10-29 10:18:10|375.59|373.99|376.08|374.48|376.08|374.48|375.5|373.9|0
1635502700000|2021-10-29 10:18:20|375.89|374.29|375.89|374.29|375.89|374.29|375.79|374.19|0
1635502710000|2021-10-29 10:18:30|375.7|374.1|375.5|373.9|375.7|374.1|375.5|373.9|0
1635502730000|2021-10-29 10:18:50|375.4|373.8|375.31|373.71|375.4|373.8|375.31|373.71|0
1635502740000|2021-10-29 10:19:00|375.11|373.51|375.5|373.9|375.5|373.9|375.11|373.51|0
1635502750000|2021-10-29 10:19:10|375.31|373.71|375.11|373.51|375.31|373.71|375.11|373.51|0
1635502760000|2021-10-29 10:19:20|375.31|373.71|375.31|373.71|375.31|373.71|375.31|373.71|0
1635502780000|2021-10-29 10:19:40|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1635502790000|2021-10-29 10:19:50|375.5|373.9|375.5|373.9|375.5|373.9|375.31|373.71|0
1635502800000|2021-10-29 10:20:00|375.31|373.71|375.31|373.71|375.31|373.71|375.11|373.51|0
1635502810000|2021-10-29 10:20:10|375.5|373.9|375.69|374.09|375.69|374.09|375.5|373.9|0
1635502820000|2021-10-29 10:20:20|375.5|373.9|375.69|374.09|375.69|374.09|375.5|373.9|0
1635502830000|2021-10-29 10:20:30|375.89|374.29|375.69|374.09|375.89|374.29|375.69|374.09|0
1635502840000|2021-10-29 10:20:40|375.59|373.99|375.69|374.09|375.69|374.09|375.59|373.99|0
1635502850000|2021-10-29 10:20:50|375.5|373.9|375.69|374.09|375.69|374.09|375.5|373.9|0
1635502860000|2021-10-29 10:21:00|375.89|374.29|375.89|374.29|375.89|374.29|375.89|374.29|0
1635502890000|2021-10-29 10:21:30|375.5|373.9|375.5|373.9|375.5|373.9|375.5|373.9|0
1635502900000|2021-10-29 10:21:40|375.31|373.71|375.11|373.51|375.31|373.71|375.11|373.51|0
1635502910000|2021-10-29 10:21:50|375.31|373.71|375.11|373.51|375.31|373.71|375.11|373.51|0
1635502920000|2021-10-29 10:22:00|375.31|373.71|375.11|373.51|375.31|373.71|375.11|373.51|0
1635502930000|2021-10-29 10:22:10|375.31|373.71|375.11|373.51|375.31|373.71|375.11|373.51|0
1635502940000|2021-10-29 10:22:20|374.92|373.32|375.11|373.51|375.11|373.51|374.92|373.32|0
1635502950000|2021-10-29 10:22:30|374.92|373.32|374.92|373.32|374.92|373.32|374.92|373.32|0
1635502960000|2021-10-29 10:22:40|375.11|373.51|375.11|373.51|375.11|373.51|375.11|373.51|0
1635502970000|2021-10-29 10:22:50|374.92|373.32|374.92|373.32|374.92|373.32|374.92|373.32|0
1635502980000|2021-10-29 10:23:00|374.73|373.13|374.53|372.93|374.73|373.13|374.53|372.93|0
1635502990000|2021-10-29 10:23:10|374.73|373.13|374.73|373.13|374.73|373.13|374.73|373.13|0
1635503000000|2021-10-29 10:23:20|374.92|373.32|375.11|373.51|375.11|373.51|374.92|373.32|0
1635503010000|2021-10-29 10:23:30|374.92|373.32|374.73|373.13|374.92|373.32|374.73|373.13|0
1635503020000|2021-10-29 10:23:40|374.92|373.32|375.11|373.51|375.11|373.51|374.92|373.32|0
1635503030000|2021-10-29 10:23:50|375.31|373.71|375.5|373.9|375.5|373.9|375.31|373.71|0
1635503040000|2021-10-29 10:24:00|376.91|375.31|376.82|375.22|377.01|375.41|376.82|375.22|0
1635503050000|2021-10-29 10:24:10|376.43|374.83|376.43|374.83|376.43|374.83|376.43|374.83|0
1635503060000|2021-10-29 10:24:20|376.24|374.64|376.05|374.45|376.24|374.64|376.05|374.45|0
1635503070000|2021-10-29 10:24:30|376.24|374.64|375.85|374.25|376.24|374.64|375.85|374.25|0
1635503080000|2021-10-29 10:24:40|375.66|374.06|376.05|374.45|376.05|374.45|375.66|374.06|0
1635503090000|2021-10-29 10:24:50|376.14|374.54|375.85|374.25|376.14|374.54|375.85|374.25|0
1635503120000|2021-10-29 10:25:20|376.05|374.45|376.05|374.45|376.05|374.45|376.05|374.45|0
1635503140000|2021-10-29 10:25:40|376.14|374.54|376.05|374.45|376.14|374.54|376.05|374.45|0
1635503150000|2021-10-29 10:25:50|376.24|374.64|376.24|374.64|376.24|374.64|376.24|374.64|0
1635503160000|2021-10-29 10:26:00|376.14|374.54|376.05|374.45|376.24|374.64|376.05|374.45|0
1635503170000|2021-10-29 10:26:10|376.14|374.54|376.05|374.45|376.24|374.64|376.05|374.45|0
1635503190000|2021-10-29 10:26:30|375.85|374.25|376.05|374.45|376.05|374.45|375.85|374.25|0
1635503200000|2021-10-29 10:26:40|376.24|374.64|376.24|374.64|376.24|374.64|376.24|374.64|0
1635503210000|2021-10-29 10:26:50|376.33|374.73|376.24|374.64|376.33|374.73|376.24|374.64|0
1635503230000|2021-10-29 10:27:10|376.43|374.83|376.24|374.64|376.43|374.83|376.24|374.64|0
1635503240000|2021-10-29 10:27:20|376.43|374.83|376.43|374.83|376.43|374.83|376.43|374.83|0
1635503250000|2021-10-29 10:27:30|376.33|374.73|376.33|374.73|376.33|374.73|376.33|374.73|0
1635503260000|2021-10-29 10:27:40|376.24|374.64|376.05|374.45|376.24|374.64|375.85|374.25|0
1635503270000|2021-10-29 10:27:50|376.62|375.02|376.62|375.02|376.62|375.02|376.43|374.83|0
1635503290000|2021-10-29 10:28:10|376.52|374.92|376.52|374.92|376.52|374.92|376.43|374.83|0
1635503300000|2021-10-29 10:28:20|376.62|375.02|376.43|374.83|376.62|375.02|376.43|374.83|0
1635503310000|2021-10-29 10:28:30|376.62|375.02|376.82|375.22|376.82|375.22|376.62|375.02|0
1635503320000|2021-10-29 10:28:40|376.62|375.02|376.82|375.22|376.82|375.22|376.62|375.02|0
1635503330000|2021-10-29 10:28:50|376.62|375.02|376.62|375.02|376.62|375.02|376.43|374.83|0
1635503340000|2021-10-29 10:29:00|376.52|374.92|376.72|375.12|376.72|375.12|376.52|374.92|0
1635503350000|2021-10-29 10:29:10|376.62|375.02|376.52|374.92|376.62|375.02|376.52|374.92|0
1635503360000|2021-10-29 10:29:20|376.43|374.83|376.62|375.02|376.62|375.02|376.43|374.83|0
1635503380000|2021-10-29 10:29:40|376.82|375.22|376.82|375.22|376.82|375.22|376.82|375.22|0
1635503390000|2021-10-29 10:29:50|376.62|375.02|376.82|375.22|376.82|375.22|376.62|375.02|0
1635503400000|2021-10-29 10:30:00|376.62|375.02|376.62|375.02|376.82|375.22|376.62|375.02|0
1635503420000|2021-10-29 10:30:20|376.43|374.83|376.43|374.83|376.62|375.02|376.43|374.83|0
1635503430000|2021-10-29 10:30:30|376.62|375.02|376.62|375.02|376.62|375.02|376.62|375.02|0
1635503440000|2021-10-29 10:30:40|376.72|375.12|376.72|375.12|376.72|375.12|376.72|375.12|0
1635503450000|2021-10-29 10:30:50|376.62|375.02|376.82|375.22|376.82|375.22|376.62|375.02|0
1635503470000|2021-10-29 10:31:10|377.01|375.41|377.2|375.6|377.2|375.6|376.82|375.22|0
1635503480000|2021-10-29 10:31:20|377.29|375.69|377.2|375.6|377.29|375.69|377.2|375.6|0
1635503500000|2021-10-29 10:31:40|377.29|375.69|377.39|375.79|377.39|375.79|377.29|375.69|0
1635503510000|2021-10-29 10:31:50|377.59|375.99|377.49|375.89|377.59|375.99|377.39|375.79|0
1635503520000|2021-10-29 10:32:00|377.39|375.79|377.59|375.99|377.59|375.99|377.39|375.79|0
1635503530000|2021-10-29 10:32:10|377.78|376.18|377.59|375.99|377.78|376.18|377.59|375.99|0
1635503540000|2021-10-29 10:32:20|377.39|375.79|377.01|375.41|377.39|375.79|377.01|375.41|0
1635503550000|2021-10-29 10:32:30|376.62|375.02|376.81|375.21|376.81|375.21|376.62|375.02|0
1635503560000|2021-10-29 10:32:40|377.01|375.41|377.01|375.41|377.1|375.5|377.01|375.41|0
1635503580000|2021-10-29 10:33:00|377.1|375.5|377.2|375.6|377.2|375.6|377.1|375.5|0
1635503590000|2021-10-29 10:33:10|377.39|375.79|377.97|376.37|377.97|376.37|377.39|375.79|0
1635503600000|2021-10-29 10:33:20|377.78|376.18|377.97|376.37|377.97|376.37|377.78|376.18|0
1635503610000|2021-10-29 10:33:30|378.17|376.57|378.17|376.57|378.36|376.76|378.17|376.57|0
1635503620000|2021-10-29 10:33:40|378.36|376.76|377.97|376.37|378.36|376.76|377.97|376.37|0
1635503630000|2021-10-29 10:33:50|377.78|376.18|377.78|376.18|377.97|376.37|377.78|376.18|0
1635503650000|2021-10-29 10:34:10|378.07|376.47|378.17|376.57|378.17|376.57|378.07|376.47|0
1635503660000|2021-10-29 10:34:20|377.97|376.37|377.97|376.37|377.97|376.37|377.97|376.37|0
1635503670000|2021-10-29 10:34:30|378.17|376.57|378.17|376.57|378.17|376.57|377.97|376.37|0
1635503680000|2021-10-29 10:34:40|378.36|376.76|378.36|376.76|378.36|376.76|378.36|376.76|0
1635503690000|2021-10-29 10:34:50|378.55|376.95|378.36|376.76|378.55|376.95|378.36|376.76|0
1635503700000|2021-10-29 10:35:00|378.26|376.66|378.36|376.76|378.36|376.76|378.26|376.66|0
1635503710000|2021-10-29 10:35:10|378.26|376.66|378.17|376.57|378.26|376.66|378.17|376.57|0
1635503720000|2021-10-29 10:35:20|378.06|376.46|378.16|376.56|378.16|376.56|378.06|376.46|0
1635503730000|2021-10-29 10:35:30|378.55|376.95|378.36|376.76|378.55|376.95|378.36|376.76|0
1635503740000|2021-10-29 10:35:40|378.45|376.85|378.36|376.76|378.45|376.85|378.36|376.76|0
1635503750000|2021-10-29 10:35:50|378.16|376.56|378.36|376.76|378.36|376.76|378.16|376.56|0
1635503760000|2021-10-29 10:36:00|378.55|376.95|378.36|376.76|378.55|376.95|378.36|376.76|0
1635503770000|2021-10-29 10:36:10|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635503780000|2021-10-29 10:36:20|378.74|377.14|378.64|377.04|378.74|377.14|378.64|377.04|0
1635503790000|2021-10-29 10:36:30|378.74|377.14|378.74|377.14|378.74|377.14|378.55|376.95|0
1635503800000|2021-10-29 10:36:40|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635503810000|2021-10-29 10:36:50|378.16|376.56|378.36|376.76|378.36|376.76|378.16|376.56|0
1635503820000|2021-10-29 10:37:00|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635503830000|2021-10-29 10:37:10|378.94|377.34|378.94|377.34|378.94|377.34|378.94|377.34|0
1635503840000|2021-10-29 10:37:20|379.03|377.43|378.94|377.34|379.03|377.43|378.94|377.34|0
1635503850000|2021-10-29 10:37:30|379.13|377.53|379.32|377.72|379.32|377.72|379.13|377.53|0
1635503860000|2021-10-29 10:37:40|379.52|377.92|379.32|377.72|379.52|377.92|379.32|377.72|0
1635503870000|2021-10-29 10:37:50|379.13|377.53|379.13|377.53|379.13|377.53|379.13|377.53|0
1635503880000|2021-10-29 10:38:00|379.32|377.72|379.52|377.92|379.52|377.92|379.32|377.72|0
1635503890000|2021-10-29 10:38:10|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635503900000|2021-10-29 10:38:20|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635503910000|2021-10-29 10:38:30|378.94|377.34|378.74|377.14|379.03|377.43|378.74|377.14|0
1635503920000|2021-10-29 10:38:40|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635503930000|2021-10-29 10:38:50|378.45|376.85|378.74|377.14|378.74|377.14|378.45|376.85|0
1635503940000|2021-10-29 10:39:00|378.55|376.95|378.36|376.76|378.55|376.95|378.36|376.76|0
1635503950000|2021-10-29 10:39:10|378.55|376.95|378.55|376.95|378.55|376.95|378.45|376.85|0
1635503960000|2021-10-29 10:39:20|378.36|376.76|378.36|376.76|378.36|376.76|378.36|376.76|0
1635503970000|2021-10-29 10:39:30|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1635503980000|2021-10-29 10:39:40|378.94|377.34|379.13|377.53|379.13|377.53|378.94|377.34|0
1635503990000|2021-10-29 10:39:50|379.03|377.43|379.13|377.53|379.13|377.53|378.94|377.34|0
1635504000000|2021-10-29 10:40:00|378.94|377.34|378.94|377.34|378.94|377.34|378.84|377.24|0
1635504010000|2021-10-29 10:40:10|378.74|377.14|378.74|377.14|378.84|377.24|378.74|377.14|0
1635504020000|2021-10-29 10:40:20|378.55|376.95|379.03|377.43|379.03|377.43|378.55|376.95|0
1635504030000|2021-10-29 10:40:30|379.13|377.53|378.94|377.34|379.13|377.53|378.94|377.34|0
1635504040000|2021-10-29 10:40:40|378.74|377.14|378.94|377.34|378.94|377.34|378.74|377.14|0
1635504050000|2021-10-29 10:40:50|379.03|377.43|378.94|377.34|379.03|377.43|378.94|377.34|0
1635504060000|2021-10-29 10:41:00|378.55|376.95|378.35|376.75|378.55|376.95|378.35|376.75|0
1635504080000|2021-10-29 10:41:20|378.16|376.56|378.35|376.75|378.35|376.75|378.16|376.56|0
1635504090000|2021-10-29 10:41:30|378.74|377.14|378.55|376.95|378.74|377.14|378.35|376.75|0
1635504100000|2021-10-29 10:41:40|378.45|376.85|378.55|376.95|378.55|376.95|378.35|376.75|0
1635504110000|2021-10-29 10:41:50|378.64|377.04|378.55|376.95|378.64|377.04|378.55|376.95|0
1635504120000|2021-10-29 10:42:00|378.74|377.14|378.74|377.14|378.74|377.14|378.55|376.95|0
1635504140000|2021-10-29 10:42:20|378.93|377.33|378.93|377.33|378.93|377.33|378.83|377.23|0
1635504150000|2021-10-29 10:42:30|378.83|377.23|378.83|377.23|378.83|377.23|378.74|377.14|0
1635504160000|2021-10-29 10:42:40|378.74|377.14|378.93|377.33|378.93|377.33|378.74|377.14|0
1635504180000|2021-10-29 10:43:00|379.03|377.43|379.13|377.53|379.13|377.53|378.93|377.33|0
1635504190000|2021-10-29 10:43:10|379.32|377.72|379.32|377.72|379.32|377.72|379.32|377.72|0
1635504200000|2021-10-29 10:43:20|379.51|377.91|379.32|377.72|379.51|377.91|379.32|377.72|0
1635504210000|2021-10-29 10:43:30|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635504250000|2021-10-29 10:44:10|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635504260000|2021-10-29 10:44:20|379.32|377.72|379.22|377.62|379.32|377.72|379.13|377.53|0
1635504270000|2021-10-29 10:44:30|379.32|377.72|379.13|377.53|379.32|377.72|379.13|377.53|0
1635504300000|2021-10-29 10:45:00|379.32|377.72|379.51|377.91|379.71|378.11|379.32|377.72|0
1635504310000|2021-10-29 10:45:10|379.61|378.01|379.71|378.11|379.71|378.11|379.61|378.01|0
1635504320000|2021-10-29 10:45:20|379.32|377.72|379.32|377.72|379.32|377.72|379.32|377.72|0
1635504330000|2021-10-29 10:45:30|379.51|377.91|379.32|377.72|379.51|377.91|379.32|377.72|0
1635504340000|2021-10-29 10:45:40|379.41|377.81|379.61|378.01|379.61|378.01|379.41|377.81|0
1635504350000|2021-10-29 10:45:50|379.71|378.11|379.71|378.11|379.71|378.11|379.51|377.91|0
1635504360000|2021-10-29 10:46:00|379.8|378.2|379.8|378.2|379.8|378.2|379.8|378.2|0
1635504370000|2021-10-29 10:46:10|379.71|378.11|380.09|378.49|380.09|378.49|379.71|378.11|0
1635504390000|2021-10-29 10:46:30|379.9|378.3|379.9|378.3|379.9|378.3|379.9|378.3|0
1635504400000|2021-10-29 10:46:40|379.71|378.11|379.71|378.11|379.71|378.11|379.71|378.11|0
1635504410000|2021-10-29 10:46:50|379.9|378.3|379.9|378.3|379.9|378.3|379.9|378.3|0
1635504430000|2021-10-29 10:47:10|379.71|378.11|379.71|378.11|379.9|378.3|379.71|378.11|0
1635504440000|2021-10-29 10:47:20|379.9|378.3|379.9|378.3|379.9|378.3|379.71|378.11|0
1635504450000|2021-10-29 10:47:30|380.09|378.49|380.09|378.49|380.09|378.49|380.09|378.49|0
1635504460000|2021-10-29 10:47:40|380.29|378.69|380.29|378.69|380.29|378.69|380.29|378.69|0
1635504470000|2021-10-29 10:47:50|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1635504480000|2021-10-29 10:48:00|380.09|378.49|380.29|378.69|380.29|378.69|380.09|378.49|0
1635504490000|2021-10-29 10:48:10|380.09|378.49|380.09|378.49|380.19|378.59|380.09|378.49|0
1635504500000|2021-10-29 10:48:20|380.29|378.69|380.09|378.49|380.29|378.69|380.09|378.49|0
1635504510000|2021-10-29 10:48:30|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635504520000|2021-10-29 10:48:40|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635504530000|2021-10-29 10:48:50|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635504540000|2021-10-29 10:49:00|380.29|378.69|380.29|378.69|380.29|378.69|380.29|378.69|0
1635504560000|2021-10-29 10:49:20|380.38|378.78|380.09|378.49|380.38|378.78|380.09|378.49|0
1635504570000|2021-10-29 10:49:30|380.29|378.69|380.29|378.69|380.29|378.69|380.29|378.69|0
1635504590000|2021-10-29 10:49:50|380.09|378.49|379.9|378.3|380.09|378.49|379.9|378.3|0
1635504600000|2021-10-29 10:50:00|380.09|378.49|379.9|378.3|380.09|378.49|379.9|378.3|0
1635504610000|2021-10-29 10:50:10|379.7|378.1|379.32|377.72|379.7|378.1|379.32|377.72|0
1635504620000|2021-10-29 10:50:20|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635504630000|2021-10-29 10:50:30|379.7|378.1|379.7|378.1|379.7|378.1|379.7|378.1|0
1635504640000|2021-10-29 10:50:40|379.6|378|379.7|378.1|379.7|378.1|379.51|377.91|0
1635504670000|2021-10-29 10:51:10|379.6|378|379.7|378.1|379.7|378.1|379.6|378|0
1635504680000|2021-10-29 10:51:20|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635504720000|2021-10-29 10:52:00|379.7|378.1|379.7|378.1|379.7|378.1|379.7|378.1|0
1635504730000|2021-10-29 10:52:10|379.32|377.72|379.32|377.72|379.32|377.72|379.32|377.72|0
1635504740000|2021-10-29 10:52:20|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635504770000|2021-10-29 10:52:50|379.41|377.81|379.51|377.91|379.51|377.91|379.32|377.72|0
1635504790000|2021-10-29 10:53:10|379.41|377.81|379.51|377.91|379.51|377.91|379.41|377.81|0
1635504800000|2021-10-29 10:53:20|379.7|378.1|379.6|378|379.9|378.3|379.6|378|0
1635504810000|2021-10-29 10:53:30|379.7|378.1|379.51|377.91|379.7|378.1|379.51|377.91|0
1635504820000|2021-10-29 10:53:40|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1635504830000|2021-10-29 10:53:50|379.12|377.52|379.12|377.52|379.12|377.52|379.12|377.52|0
1635504840000|2021-10-29 10:54:00|379.21|377.61|379.31|377.71|379.31|377.71|379.21|377.61|0
1635504850000|2021-10-29 10:54:10|379.51|377.91|379.41|377.81|379.51|377.91|379.31|377.71|0
1635504860000|2021-10-29 10:54:20|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1635504900000|2021-10-29 10:55:00|379.12|377.52|379.51|377.91|379.51|377.91|379.12|377.52|0
1635504910000|2021-10-29 10:55:10|378.73|377.13|378.73|377.13|378.73|377.13|378.73|377.13|0
1635504920000|2021-10-29 10:55:20|378.83|377.23|378.54|376.94|378.83|377.23|378.54|376.94|0
1635504930000|2021-10-29 10:55:30|378.35|376.75|377.96|376.36|378.35|376.75|377.96|376.36|0
1635504950000|2021-10-29 10:55:50|377.77|376.17|377.77|376.17|377.77|376.17|377.77|376.17|0
1635504960000|2021-10-29 10:56:00|378.54|376.94|378.54|376.94|378.54|376.94|378.54|376.94|0
1635504980000|2021-10-29 10:56:20|378.35|376.75|378.54|376.94|378.54|376.94|378.35|376.75|0
1635504990000|2021-10-29 10:56:30|378.93|377.33|378.93|377.33|378.93|377.33|378.93|377.33|0
1635505000000|2021-10-29 10:56:40|379.12|377.52|378.93|377.33|379.12|377.52|378.93|377.33|0
1635505010000|2021-10-29 10:56:50|378.73|377.13|378.73|377.13|378.93|377.33|378.73|377.13|0
1635505020000|2021-10-29 10:57:00|378.93|377.33|379.31|377.71|379.31|377.71|378.93|377.33|0
1635505050000|2021-10-29 10:57:30|379.12|377.52|379.12|377.52|379.12|377.52|378.93|377.33|0
1635505060000|2021-10-29 10:57:40|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635505070000|2021-10-29 10:57:50|379.12|377.52|379.12|377.52|379.12|377.52|379.12|377.52|0
1635505080000|2021-10-29 10:58:00|378.93|377.33|379.02|377.42|379.12|377.52|378.93|377.33|0
1635505090000|2021-10-29 10:58:10|379.12|377.52|378.93|377.33|379.12|377.52|378.93|377.33|0
1635505100000|2021-10-29 10:58:20|379.12|377.52|379.51|377.91|379.51|377.91|379.12|377.52|0
1635505110000|2021-10-29 10:58:30|379.7|378.1|379.7|378.1|379.7|378.1|379.51|377.91|0
1635505120000|2021-10-29 10:58:40|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635505130000|2021-10-29 10:58:50|379.7|378.1|379.89|378.29|379.89|378.29|379.7|378.1|0
1635505140000|2021-10-29 10:59:00|379.7|378.1|379.89|378.29|379.89|378.29|379.7|378.1|0
1635505150000|2021-10-29 10:59:10|380.28|378.68|380.28|378.68|380.28|378.68|380.28|378.68|0
1635505160000|2021-10-29 10:59:20|380.09|378.49|380.09|378.49|380.09|378.49|380.09|378.49|0
1635505170000|2021-10-29 10:59:30|380.28|378.68|380.09|378.49|380.28|378.68|380.09|378.49|0
1635505190000|2021-10-29 10:59:50|380.18|378.58|379.7|378.1|380.18|378.58|379.7|378.1|0
1635505200000|2021-10-29 11:00:00|379.31|377.71|379.5|377.9|379.89|378.29|379.31|377.71|0
1635505210000|2021-10-29 11:00:10|379.31|377.71|379.89|378.29|379.89|378.29|379.31|377.71|0
1635505220000|2021-10-29 11:00:20|379.7|378.1|379.89|378.29|379.89|378.29|379.7|378.1|0
1635505230000|2021-10-29 11:00:30|379.7|378.1|379.5|377.9|379.7|378.1|379.5|377.9|0
1635505240000|2021-10-29 11:00:40|379.89|378.29|379.89|378.29|379.89|378.29|379.7|378.1|0
1635505250000|2021-10-29 11:00:50|380.09|378.49|380.28|378.68|380.28|378.68|380.09|378.49|0
1635505260000|2021-10-29 11:01:00|380.47|378.87|380.28|378.68|380.47|378.87|380.18|378.58|0
1635505270000|2021-10-29 11:01:10|380.47|378.87|380.28|378.68|380.47|378.87|380.28|378.68|0
1635505280000|2021-10-29 11:01:20|380.18|378.58|380.18|378.58|380.18|378.58|380.18|378.58|0
1635505290000|2021-10-29 11:01:30|380.28|378.68|380.08|378.48|380.28|378.68|380.08|378.48|0
1635505300000|2021-10-29 11:01:40|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505310000|2021-10-29 11:01:50|380.08|378.48|379.89|378.29|380.08|378.48|379.89|378.29|0
1635505320000|2021-10-29 11:02:00|379.7|378.1|379.7|378.1|379.89|378.29|379.7|378.1|0
1635505330000|2021-10-29 11:02:10|379.89|378.29|380.08|378.48|380.08|378.48|379.89|378.29|0
1635505340000|2021-10-29 11:02:20|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505370000|2021-10-29 11:02:50|379.7|378.1|379.79|378.19|379.79|378.19|379.7|378.1|0
1635505380000|2021-10-29 11:03:00|379.89|378.29|380.08|378.48|380.08|378.48|379.89|378.29|0
1635505390000|2021-10-29 11:03:10|379.98|378.38|379.98|378.38|379.98|378.38|379.98|378.38|0
1635505400000|2021-10-29 11:03:20|380.08|378.48|380.28|378.68|380.47|378.87|380.08|378.48|0
1635505420000|2021-10-29 11:03:40|380.18|378.58|380.08|378.48|380.28|378.68|380.08|378.48|0
1635505430000|2021-10-29 11:03:50|380.28|378.68|380.08|378.48|380.28|378.68|380.08|378.48|0
1635505440000|2021-10-29 11:04:00|380.28|378.68|380.08|378.48|380.28|378.68|380.08|378.48|0
1635505460000|2021-10-29 11:04:20|380.28|378.68|380.28|378.68|380.28|378.68|380.28|378.68|0
1635505470000|2021-10-29 11:04:30|380.47|378.87|380.47|378.87|380.47|378.87|380.47|378.87|0
1635505490000|2021-10-29 11:04:50|380.37|378.77|380.37|378.77|380.37|378.77|380.37|378.77|0
1635505500000|2021-10-29 11:05:00|380.47|378.87|380.28|378.68|380.47|378.87|380.28|378.68|0
1635505510000|2021-10-29 11:05:10|380.37|378.77|380.18|378.58|380.37|378.77|380.18|378.58|0
1635505520000|2021-10-29 11:05:20|380.08|378.48|380.47|378.87|380.47|378.87|380.08|378.48|0
1635505530000|2021-10-29 11:05:30|380.28|378.68|380.28|378.68|380.28|378.68|380.28|378.68|0
1635505540000|2021-10-29 11:05:40|380.47|378.87|380.47|378.87|380.47|378.87|380.28|378.68|0
1635505560000|2021-10-29 11:06:00|380.28|378.68|380.28|378.68|380.28|378.68|380.28|378.68|0
1635505570000|2021-10-29 11:06:10|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505580000|2021-10-29 11:06:20|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1635505590000|2021-10-29 11:06:30|379.5|377.9|379.69|378.09|379.69|378.09|379.5|377.9|0
1635505600000|2021-10-29 11:06:40|379.5|377.9|379.31|377.71|379.5|377.9|379.31|377.71|0
1635505610000|2021-10-29 11:06:50|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1635505620000|2021-10-29 11:07:00|379.31|377.71|379.69|378.09|379.69|378.09|379.31|377.71|0
1635505630000|2021-10-29 11:07:10|379.5|377.9|379.5|377.9|379.5|377.9|379.5|377.9|0
1635505640000|2021-10-29 11:07:20|379.69|378.09|379.5|377.9|379.69|378.09|379.5|377.9|0
1635505650000|2021-10-29 11:07:30|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1635505660000|2021-10-29 11:07:40|379.5|377.9|379.69|378.09|379.69|378.09|379.5|377.9|0
1635505710000|2021-10-29 11:08:30|379.79|378.19|379.69|378.09|379.79|378.19|379.69|378.09|0
1635505730000|2021-10-29 11:08:50|379.79|378.19|379.69|378.09|379.89|378.29|379.69|378.09|0
1635505740000|2021-10-29 11:09:00|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505750000|2021-10-29 11:09:10|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1635505760000|2021-10-29 11:09:20|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505770000|2021-10-29 11:09:30|379.98|378.38|379.98|378.38|380.08|378.48|379.98|378.38|0
1635505780000|2021-10-29 11:09:40|380.08|378.48|379.89|378.29|380.08|378.48|379.89|378.29|0
1635505790000|2021-10-29 11:09:50|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1635505810000|2021-10-29 11:10:10|379.59|377.99|379.69|378.09|379.69|378.09|379.59|377.99|0
1635505830000|2021-10-29 11:10:30|379.89|378.29|379.79|378.19|379.89|378.29|379.79|378.19|0
1635505840000|2021-10-29 11:10:40|379.89|378.29|379.89|378.29|379.89|378.29|379.89|378.29|0
1635505850000|2021-10-29 11:10:50|379.69|378.09|379.89|378.29|379.89|378.29|379.69|378.09|0
1635505860000|2021-10-29 11:11:00|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1635505870000|2021-10-29 11:11:10|379.89|378.29|379.89|378.29|379.89|378.29|379.69|378.09|0
1635505910000|2021-10-29 11:11:50|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1635505930000|2021-10-29 11:12:10|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635505940000|2021-10-29 11:12:20|380.47|378.87|380.47|378.87|380.47|378.87|380.47|378.87|0
1635505950000|2021-10-29 11:12:30|380.27|378.67|380.66|379.06|380.66|379.06|380.27|378.67|0
1635505960000|2021-10-29 11:12:40|381.05|379.45|380.85|379.25|381.05|379.45|380.85|379.25|0
1635505980000|2021-10-29 11:13:00|381.05|379.45|380.85|379.25|381.05|379.45|380.85|379.25|0
1635505990000|2021-10-29 11:13:10|380.66|379.06|380.27|378.67|380.66|379.06|380.27|378.67|0
1635506000000|2021-10-29 11:13:20|380.36|378.76|380.27|378.67|380.36|378.76|380.27|378.67|0
1635506010000|2021-10-29 11:13:30|380.47|378.87|380.47|378.87|380.47|378.87|380.47|378.87|0
1635506020000|2021-10-29 11:13:40|380.36|378.76|380.47|378.87|380.47|378.87|380.27|378.67|0
1635506030000|2021-10-29 11:13:50|380.27|378.67|380.08|378.48|380.27|378.67|380.08|378.48|0
1635506050000|2021-10-29 11:14:10|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506060000|2021-10-29 11:14:20|380.17|378.57|380.27|378.67|380.27|378.67|380.17|378.57|0
1635506070000|2021-10-29 11:14:30|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1635506090000|2021-10-29 11:14:50|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506100000|2021-10-29 11:15:00|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1635506110000|2021-10-29 11:15:10|379.88|378.28|379.88|378.28|379.88|378.28|379.88|378.28|0
1635506120000|2021-10-29 11:15:20|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1635506140000|2021-10-29 11:15:40|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506170000|2021-10-29 11:16:10|380.08|378.48|380.27|378.67|380.27|378.67|380.08|378.48|0
1635506200000|2021-10-29 11:16:40|380.36|378.76|380.27|378.67|380.36|378.76|380.27|378.67|0
1635506210000|2021-10-29 11:16:50|380.08|378.48|379.88|378.28|380.08|378.48|379.88|378.28|0
1635506240000|2021-10-29 11:17:20|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1635506260000|2021-10-29 11:17:40|379.88|378.28|380.08|378.48|380.08|378.48|379.88|378.28|0
1635506270000|2021-10-29 11:17:50|379.88|378.28|380.08|378.48|380.08|378.48|379.88|378.28|0
1635506290000|2021-10-29 11:18:10|379.88|378.28|379.88|378.28|379.88|378.28|379.88|378.28|0
1635506300000|2021-10-29 11:18:20|380.08|378.48|380.27|378.67|380.27|378.67|380.07|378.47|0
1635506330000|2021-10-29 11:18:50|380.07|378.47|380.07|378.47|380.07|378.47|380.07|378.47|0
1635506360000|2021-10-29 11:19:20|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506370000|2021-10-29 11:19:30|380.07|378.47|380.07|378.47|380.07|378.47|380.07|378.47|0
1635506380000|2021-10-29 11:19:40|380.17|378.57|380.07|378.47|380.17|378.57|380.07|378.47|0
1635506400000|2021-10-29 11:20:00|379.88|378.28|380.07|378.47|380.07|378.47|379.88|378.28|0
1635506410000|2021-10-29 11:20:10|380.27|378.67|380.07|378.47|380.27|378.67|380.07|378.47|0
1635506420000|2021-10-29 11:20:20|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506450000|2021-10-29 11:20:50|380.46|378.86|380.46|378.86|380.46|378.86|380.46|378.86|0
1635506460000|2021-10-29 11:21:00|380.65|379.05|380.46|378.86|380.65|379.05|380.46|378.86|0
1635506480000|2021-10-29 11:21:20|380.36|378.76|380.27|378.67|380.36|378.76|380.27|378.67|0
1635506490000|2021-10-29 11:21:30|380.46|378.86|380.27|378.67|380.65|379.05|380.27|378.67|0
1635506500000|2021-10-29 11:21:40|380.36|378.76|380.27|378.67|380.36|378.76|380.27|378.67|0
1635506510000|2021-10-29 11:21:50|380.46|378.86|380.46|378.86|380.46|378.86|380.46|378.86|0
1635506520000|2021-10-29 11:22:00|380.36|378.76|380.46|378.86|380.46|378.86|380.27|378.67|0
1635506540000|2021-10-29 11:22:20|380.27|378.67|380.46|378.86|380.46|378.86|380.27|378.67|0
1635506550000|2021-10-29 11:22:30|380.36|378.76|380.46|378.86|380.46|378.86|380.27|378.67|0
1635506560000|2021-10-29 11:22:40|380.27|378.67|380.07|378.47|380.27|378.67|380.07|378.47|0
1635506570000|2021-10-29 11:22:50|379.88|378.28|379.88|378.28|379.88|378.28|379.88|378.28|0
1635506580000|2021-10-29 11:23:00|380.07|378.47|380.07|378.47|380.07|378.47|380.07|378.47|0
1635506590000|2021-10-29 11:23:10|379.97|378.37|379.97|378.37|380.07|378.47|379.97|378.37|0
1635506600000|2021-10-29 11:23:20|379.88|378.28|380.07|378.47|380.07|378.47|379.88|378.28|0
1635506610000|2021-10-29 11:23:30|380.27|378.67|380.07|378.47|380.27|378.67|380.07|378.47|0
1635506640000|2021-10-29 11:24:00|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506650000|2021-10-29 11:24:10|380.07|378.47|380.07|378.47|380.07|378.47|380.07|378.47|0
1635506660000|2021-10-29 11:24:20|380.27|378.67|380.27|378.67|380.27|378.67|380.27|378.67|0
1635506680000|2021-10-29 11:24:40|380.46|378.86|380.26|378.66|380.46|378.86|380.26|378.66|0
1635506710000|2021-10-29 11:25:10|380.46|378.86|380.46|378.86|380.46|378.86|380.36|378.76|0
1635506750000|2021-10-29 11:25:50|380.65|379.05|380.46|378.86|380.65|379.05|380.46|378.86|0
1635506760000|2021-10-29 11:26:00|380.65|379.05|380.65|379.05|380.65|379.05|380.65|379.05|0
1635506800000|2021-10-29 11:26:40|380.26|378.66|380.07|378.47|380.26|378.66|380.07|378.47|0
1635506820000|2021-10-29 11:27:00|380.16|378.56|380.07|378.47|380.16|378.56|380.07|378.47|0
1635506830000|2021-10-29 11:27:10|379.97|378.37|380.07|378.47|380.07|378.47|379.97|378.37|0
1635506850000|2021-10-29 11:27:30|380.26|378.66|380.16|378.56|380.26|378.66|380.16|378.56|0
1635506860000|2021-10-29 11:27:40|380.26|378.66|380.16|378.56|380.26|378.66|380.16|378.56|0
1635506870000|2021-10-29 11:27:50|380.26|378.66|380.36|378.76|380.36|378.76|380.26|378.66|0
1635506880000|2021-10-29 11:28:00|380.26|378.66|380.26|378.66|380.26|378.66|380.26|378.66|0
1635506920000|2021-10-29 11:28:40|380.46|378.86|380.46|378.86|380.46|378.86|380.46|378.86|0
1635506930000|2021-10-29 11:28:50|380.65|379.05|380.65|379.05|380.65|379.05|380.65|379.05|0
1635506940000|2021-10-29 11:29:00|380.55|378.95|380.65|379.05|380.65|379.05|380.46|378.86|0
1635506950000|2021-10-29 11:29:10|380.46|378.86|380.46|378.86|380.46|378.86|380.46|378.86|0
1635506960000|2021-10-29 11:29:20|380.36|378.76|380.16|378.56|380.36|378.76|380.16|378.56|0
1635506970000|2021-10-29 11:29:30|380.26|378.66|380.26|378.66|380.26|378.66|380.26|378.66|0
1635506990000|2021-10-29 11:29:50|380.16|378.56|380.26|378.66|380.26|378.66|380.07|378.47|0
1635507010000|2021-10-29 11:30:10|380.07|378.47|380.07|378.47|380.26|378.66|380.07|378.47|0
1635507020000|2021-10-29 11:30:20|380.26|378.66|380.46|378.86|380.46|378.86|380.26|378.66|0
1635507030000|2021-10-29 11:30:30|380.65|379.05|380.26|378.66|380.65|379.05|380.26|378.66|0
1635507040000|2021-10-29 11:30:40|380.16|378.56|380.07|378.47|380.26|378.66|380.07|378.47|0
1635507060000|2021-10-29 11:31:00|380.26|378.66|380.46|378.86|380.46|378.86|380.26|378.66|0
1635507070000|2021-10-29 11:31:10|380.45|378.85|380.45|378.85|380.45|378.85|380.45|378.85|0
1635507080000|2021-10-29 11:31:20|380.65|379.05|380.45|378.85|380.65|379.05|380.45|378.85|0
1635507100000|2021-10-29 11:31:40|380.26|378.66|380.26|378.66|380.26|378.66|380.26|378.66|0
1635507110000|2021-10-29 11:31:50|380.45|378.85|380.26|378.66|380.45|378.85|380.26|378.66|0
1635507120000|2021-10-29 11:32:00|380.45|378.85|380.45|378.85|380.45|378.85|380.45|378.85|0
1635507130000|2021-10-29 11:32:10|380.65|379.05|380.45|378.85|380.65|379.05|380.45|378.85|0
1635507140000|2021-10-29 11:32:20|380.26|378.66|380.26|378.66|380.26|378.66|380.26|378.66|0
1635507180000|2021-10-29 11:33:00|380.07|378.47|380.07|378.47|380.07|378.47|380.07|378.47|0
1635507210000|2021-10-29 11:33:30|379.87|378.27|379.87|378.27|379.87|378.27|379.87|378.27|0
1635507230000|2021-10-29 11:33:50|379.58|377.98|379.68|378.08|379.68|378.08|379.58|377.98|0
1635507240000|2021-10-29 11:34:00|379.49|377.89|379.49|377.89|379.49|377.89|379.29|377.69|0
1635507250000|2021-10-29 11:34:10|379.68|378.08|379.48|377.88|379.68|378.08|379.48|377.88|0
1635507260000|2021-10-29 11:34:20|379.29|377.69|379.68|378.08|379.68|378.08|379.29|377.69|0
1635507280000|2021-10-29 11:34:40|379.48|377.88|379.48|377.88|379.48|377.88|379.48|377.88|0
1635507290000|2021-10-29 11:34:50|379.58|377.98|379.68|378.08|379.68|378.08|379.58|377.98|0
1635507300000|2021-10-29 11:35:00|379.87|378.27|379.87|378.27|379.87|378.27|379.87|378.27|0
1635507310000|2021-10-29 11:35:10|380.07|378.47|380.26|378.66|380.26|378.66|380.07|378.47|0
1635507320000|2021-10-29 11:35:20|380.35|378.75|380.26|378.66|380.35|378.75|380.26|378.66|0
1635507330000|2021-10-29 11:35:30|380.45|378.85|380.45|378.85|380.65|379.05|380.45|378.85|0
1635507340000|2021-10-29 11:35:40|380.26|378.66|380.26|378.66|380.26|378.66|380.06|378.46|0
1635507350000|2021-10-29 11:35:50|380.45|378.85|380.45|378.85|380.45|378.85|380.45|378.85|0
1635507360000|2021-10-29 11:36:00|380.65|379.05|380.65|379.05|380.65|379.05|380.65|379.05|0
1635507370000|2021-10-29 11:36:10|380.84|379.24|380.84|379.24|380.84|379.24|380.84|379.24|0
1635507390000|2021-10-29 11:36:30|380.74|379.14|380.84|379.24|380.84|379.24|380.65|379.05|0
1635507410000|2021-10-29 11:36:50|381.03|379.43|381.03|379.43|381.03|379.43|381.03|379.43|0
1635507430000|2021-10-29 11:37:10|381.23|379.63|381.23|379.63|381.23|379.63|381.23|379.63|0
1635507440000|2021-10-29 11:37:20|381.42|379.82|381.23|379.63|381.42|379.82|381.23|379.63|0
1635507450000|2021-10-29 11:37:30|381.03|379.43|381.03|379.43|381.03|379.43|381.03|379.43|0
1635507490000|2021-10-29 11:38:10|380.84|379.24|380.84|379.24|380.84|379.24|380.84|379.24|0
1635507500000|2021-10-29 11:38:20|381.03|379.43|381.03|379.43|381.23|379.63|381.03|379.43|0
1635507510000|2021-10-29 11:38:30|381.23|379.63|381.23|379.63|381.23|379.63|381.23|379.63|0
1635507520000|2021-10-29 11:38:40|381.03|379.43|381.23|379.63|381.23|379.63|381.03|379.43|0
1635507530000|2021-10-29 11:38:50|381.03|379.43|381.23|379.63|381.23|379.63|381.03|379.43|0
1635507540000|2021-10-29 11:39:00|381.13|379.53|381.23|379.63|381.23|379.63|381.03|379.43|0
1635507550000|2021-10-29 11:39:10|381.13|379.53|381.23|379.63|381.23|379.63|381.13|379.53|0
1635507570000|2021-10-29 11:39:30|381.42|379.82|381.42|379.82|381.42|379.82|381.42|379.82|0
1635507580000|2021-10-29 11:39:40|381.81|380.21|381.81|380.21|381.81|380.21|381.81|380.21|0
1635507590000|2021-10-29 11:39:50|382|380.4|382.58|380.98|382.78|381.18|382|380.4|0
1635507600000|2021-10-29 11:40:00|382.78|381.18|382.39|380.79|382.78|381.18|382.39|380.79|0
1635507610000|2021-10-29 11:40:10|382|380.4|382.2|380.6|382.2|380.6|382|380.4|0
1635507620000|2021-10-29 11:40:20|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1635507630000|2021-10-29 11:40:30|382.2|380.6|382|380.4|382.2|380.6|382|380.4|0
1635507640000|2021-10-29 11:40:40|382.09|380.49|382.09|380.49|382.09|380.49|382.09|380.49|0
1635507650000|2021-10-29 11:40:50|382|380.4|382.19|380.59|382.19|380.59|382|380.4|0
1635507660000|2021-10-29 11:41:00|382|380.4|381.61|380.01|382|380.4|381.61|380.01|0
1635507670000|2021-10-29 11:41:10|381.81|380.21|381.9|380.3|382|380.4|381.81|380.21|0
1635507680000|2021-10-29 11:41:20|381.81|380.21|381.61|380.01|381.81|380.21|381.61|380.01|0
1635507700000|2021-10-29 11:41:40|381.81|380.21|381.81|380.21|381.81|380.21|381.61|380.01|0
1635507710000|2021-10-29 11:41:50|381.61|380.01|381.42|379.82|381.61|380.01|381.42|379.82|0
1635507730000|2021-10-29 11:42:10|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635507740000|2021-10-29 11:42:20|381.42|379.82|381.61|380.01|381.61|380.01|381.42|379.82|0
1635507750000|2021-10-29 11:42:30|381.51|379.91|381.42|379.82|381.51|379.91|381.42|379.82|0
1635507760000|2021-10-29 11:42:40|381.81|380.21|381.81|380.21|381.81|380.21|381.61|380.01|0
1635507780000|2021-10-29 11:43:00|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635507810000|2021-10-29 11:43:30|381.7|380.1|381.81|380.21|381.81|380.21|381.61|380.01|0
1635507830000|2021-10-29 11:43:50|381.7|380.1|381.81|380.21|381.81|380.21|381.7|380.1|0
1635507840000|2021-10-29 11:44:00|381.7|380.1|381.8|380.2|381.8|380.2|381.7|380.1|0
1635507850000|2021-10-29 11:44:10|381.61|380.01|381.7|380.1|381.7|380.1|381.61|380.01|0
1635507860000|2021-10-29 11:44:20|381.8|380.2|381.61|380.01|381.8|380.2|381.61|380.01|0
1635507870000|2021-10-29 11:44:30|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635507880000|2021-10-29 11:44:40|381.61|380.01|381.8|380.2|381.8|380.2|381.61|380.01|0
1635507890000|2021-10-29 11:44:50|381.61|380.01|382.19|380.59|382.19|380.59|381.61|380.01|0
1635507900000|2021-10-29 11:45:00|382|380.4|382.09|380.49|382.09|380.49|382|380.4|0
1635507910000|2021-10-29 11:45:10|382|380.4|381.8|380.2|382.19|380.59|381.8|380.2|0
1635507920000|2021-10-29 11:45:20|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1635507930000|2021-10-29 11:45:30|381.8|380.2|381.61|380.01|381.8|380.2|381.61|380.01|0
1635507940000|2021-10-29 11:45:40|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1635507950000|2021-10-29 11:45:50|381.8|380.2|381.61|380.01|381.8|380.2|381.61|380.01|0
1635507960000|2021-10-29 11:46:00|381.8|380.2|381.8|380.2|381.8|380.2|381.8|380.2|0
1635507990000|2021-10-29 11:46:30|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1635508000000|2021-10-29 11:46:40|381.8|380.2|382|380.4|382|380.4|381.8|380.2|0
1635508010000|2021-10-29 11:46:50|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1635508020000|2021-10-29 11:47:00|382|380.4|382.39|380.79|382.39|380.79|382|380.4|0
1635508040000|2021-10-29 11:47:20|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1635508050000|2021-10-29 11:47:30|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1635508060000|2021-10-29 11:47:40|382.19|380.59|382.48|380.88|382.48|380.88|382.19|380.59|0
1635508070000|2021-10-29 11:47:50|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1635508080000|2021-10-29 11:48:00|382.58|380.98|382.38|380.78|382.58|380.98|382.38|380.78|0
1635508090000|2021-10-29 11:48:10|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1635508100000|2021-10-29 11:48:20|382.38|380.78|382.58|380.98|382.58|380.98|382.38|380.78|0
1635508110000|2021-10-29 11:48:30|382.48|380.88|382.38|380.78|382.58|380.98|382.38|380.78|0
1635508120000|2021-10-29 11:48:40|382.58|380.98|382.58|380.98|382.58|380.98|382.58|380.98|0
1635508140000|2021-10-29 11:49:00|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1635508150000|2021-10-29 11:49:10|382.97|381.37|382.97|381.37|382.97|381.37|382.97|381.37|0
1635508170000|2021-10-29 11:49:30|383.06|381.46|382.77|381.17|383.06|381.46|382.77|381.17|0
1635508180000|2021-10-29 11:49:40|382.67|381.07|382.38|380.78|382.67|381.07|382.38|380.78|0
1635508210000|2021-10-29 11:50:10|382.58|380.98|382.77|381.17|382.77|381.17|382.58|380.98|0
1635508220000|2021-10-29 11:50:20|382.58|380.98|382.58|380.98|382.58|380.98|382.58|380.98|0
1635508230000|2021-10-29 11:50:30|382.77|381.17|382.97|381.37|382.97|381.37|382.77|381.17|0
1635508240000|2021-10-29 11:50:40|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1635508250000|2021-10-29 11:50:50|382.97|381.37|382.97|381.37|382.97|381.37|382.97|381.37|0
1635508270000|2021-10-29 11:51:10|382.77|381.17|382.58|380.98|382.77|381.17|382.58|380.98|0
1635508310000|2021-10-29 11:51:50|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1635508320000|2021-10-29 11:52:00|382.97|381.37|382.97|381.37|382.97|381.37|382.97|381.37|0
1635508330000|2021-10-29 11:52:10|383.16|381.56|383.16|381.56|383.16|381.56|382.97|381.37|0
1635508350000|2021-10-29 11:52:30|383.35|381.75|382.97|381.37|383.35|381.75|382.97|381.37|0
1635508370000|2021-10-29 11:52:50|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1635508380000|2021-10-29 11:53:00|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1635508420000|2021-10-29 11:53:40|381.85|380.25|381.85|380.25|381.85|380.25|381.85|380.25|0
1635508430000|2021-10-29 11:53:50|381.75|380.15|381.85|380.25|381.85|380.25|381.75|380.15|0
1635508440000|2021-10-29 11:54:00|381.66|380.06|381.85|380.25|381.85|380.25|381.66|380.06|0
1635508450000|2021-10-29 11:54:10|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635508470000|2021-10-29 11:54:30|381.56|379.96|381.46|379.86|381.66|380.06|381.46|379.86|0
1635508480000|2021-10-29 11:54:40|381.56|379.96|381.56|379.96|381.56|379.96|381.56|379.96|0
1635508490000|2021-10-29 11:54:50|381.46|379.86|381.46|379.86|381.46|379.86|381.27|379.67|0
1635508500000|2021-10-29 11:55:00|381.27|379.67|381.27|379.67|381.27|379.67|381.07|379.47|0
1635508530000|2021-10-29 11:55:30|381.46|379.86|381.46|379.86|381.46|379.86|381.46|379.86|0
1635508540000|2021-10-29 11:55:40|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1635508550000|2021-10-29 11:55:50|381.07|379.47|381.07|379.47|381.07|379.47|381.07|379.47|0
1635508560000|2021-10-29 11:56:00|380.88|379.28|380.88|379.28|380.88|379.28|380.88|379.28|0
1635508590000|2021-10-29 11:56:30|381.07|379.47|381.07|379.47|381.07|379.47|381.07|379.47|0
1635508600000|2021-10-29 11:56:40|380.88|379.28|380.88|379.28|380.88|379.28|380.88|379.28|0
1635508620000|2021-10-29 11:57:00|381.07|379.47|381.17|379.57|381.27|379.67|381.07|379.47|0
1635508630000|2021-10-29 11:57:10|381.07|379.47|381.07|379.47|381.07|379.47|381.07|379.47|0
1635508640000|2021-10-29 11:57:20|380.88|379.28|380.88|379.28|380.88|379.28|380.88|379.28|0
1635508670000|2021-10-29 11:57:50|380.49|378.89|380.49|378.89|380.49|378.89|380.49|378.89|0
1635508680000|2021-10-29 11:58:00|380.29|378.69|380.49|378.89|380.49|378.89|380.29|378.69|0
1635508690000|2021-10-29 11:58:10|380.29|378.69|380.29|378.69|380.29|378.69|380.29|378.69|0
1635508710000|2021-10-29 11:58:30|380.1|378.5|379.91|378.31|380.1|378.5|379.91|378.31|0
1635508720000|2021-10-29 11:58:40|379.71|378.11|379.91|378.31|379.91|378.31|379.71|378.11|0
1635508730000|2021-10-29 11:58:50|380.1|378.5|379.71|378.11|380.1|378.5|379.71|378.11|0
1635508740000|2021-10-29 11:59:00|379.52|377.92|379.52|377.92|379.52|377.92|379.52|377.92|0
1635508750000|2021-10-29 11:59:10|379.32|377.72|379.32|377.72|379.42|377.82|379.32|377.72|0
1635508770000|2021-10-29 11:59:30|379.41|377.81|379.32|377.72|379.41|377.81|379.32|377.72|0
1635508810000|2021-10-29 12:00:10|378.93|377.33|379.13|377.53|379.13|377.53|378.93|377.33|0
1635508820000|2021-10-29 12:00:20|378.93|377.33|379.13|377.53|379.13|377.53|378.93|377.33|0
1635508840000|2021-10-29 12:00:40|378.93|377.33|379.13|377.53|379.13|377.53|378.93|377.33|0
1635508850000|2021-10-29 12:00:50|378.93|377.33|378.54|376.94|378.93|377.33|378.54|376.94|0
1635508860000|2021-10-29 12:01:00|378.74|377.14|378.54|376.94|378.74|377.14|378.54|376.94|0
1635508940000|2021-10-29 12:02:20|378.74|377.14|378.74|377.14|378.74|377.14|378.74|377.14|0
1635508950000|2021-10-29 12:02:30|378.93|377.33|378.74|377.14|378.93|377.33|378.74|377.14|0
1635508960000|2021-10-29 12:02:40|378.93|377.33|378.93|377.33|378.93|377.33|378.93|377.33|0
1635508980000|2021-10-29 12:03:00|379.13|377.53|378.93|377.33|379.13|377.53|378.93|377.33|0
1635509030000|2021-10-29 12:03:50|379.12|377.52|379.12|377.52|379.12|377.52|379.12|377.52|0
1635509040000|2021-10-29 12:04:00|378.93|377.33|379.32|377.72|379.32|377.72|378.93|377.33|0
1635509050000|2021-10-29 12:04:10|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635509070000|2021-10-29 12:04:30|379.32|377.72|379.32|377.72|379.32|377.72|379.32|377.72|0
1635509080000|2021-10-29 12:04:40|379.51|377.91|379.32|377.72|379.51|377.91|379.32|377.72|0
1635509090000|2021-10-29 12:04:50|379.12|377.52|379.12|377.52|379.12|377.52|379.12|377.52|0
1635509100000|2021-10-29 12:05:00|379.32|377.72|379.12|377.52|379.32|377.72|379.12|377.52|0
1635509110000|2021-10-29 12:05:10|379.22|377.62|379.12|377.52|379.32|377.72|379.12|377.52|0
1635509120000|2021-10-29 12:05:20|379.32|377.72|379.32|377.72|379.32|377.72|379.32|377.72|0
1635509150000|2021-10-29 12:05:50|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635509160000|2021-10-29 12:06:00|379.9|378.3|379.9|378.3|379.9|378.3|379.71|378.11|0
1635509170000|2021-10-29 12:06:10|380.1|378.5|380.1|378.5|380.1|378.5|380.1|378.5|0
1635509180000|2021-10-29 12:06:20|379.9|378.3|379.9|378.3|379.9|378.3|379.9|378.3|0
1635509190000|2021-10-29 12:06:30|380.1|378.5|380.29|378.69|380.29|378.69|380.1|378.5|0
1635509200000|2021-10-29 12:06:40|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1635509210000|2021-10-29 12:06:50|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1635509220000|2021-10-29 12:07:00|380.48|378.88|380.68|379.08|380.68|379.08|380.48|378.88|0
1635509230000|2021-10-29 12:07:10|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1635509240000|2021-10-29 12:07:20|380.68|379.08|380.48|378.88|380.68|379.08|380.48|378.88|0
1635509250000|2021-10-29 12:07:30|380.68|379.08|380.87|379.27|380.87|379.27|380.68|379.08|0
1635509260000|2021-10-29 12:07:40|380.68|379.08|380.48|378.88|380.68|379.08|380.48|378.88|0
1635509270000|2021-10-29 12:07:50|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635509280000|2021-10-29 12:08:00|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635509290000|2021-10-29 12:08:10|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635509300000|2021-10-29 12:08:20|380.29|378.69|380.48|378.88|380.48|378.88|380.29|378.69|0
1635509310000|2021-10-29 12:08:30|380.68|379.08|380.87|379.27|380.87|379.27|380.68|379.08|0
1635509320000|2021-10-29 12:08:40|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1635509330000|2021-10-29 12:08:50|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1635509340000|2021-10-29 12:09:00|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1635509350000|2021-10-29 12:09:10|380.87|379.27|381.07|379.47|381.07|379.47|380.87|379.27|0
1635509360000|2021-10-29 12:09:20|381.26|379.66|381.26|379.66|381.26|379.66|381.26|379.66|0
1635509370000|2021-10-29 12:09:30|381.07|379.47|380.87|379.27|381.07|379.47|380.87|379.27|0
1635509380000|2021-10-29 12:09:40|380.68|379.08|380.87|379.27|380.87|379.27|380.68|379.08|0
1635509390000|2021-10-29 12:09:50|381.07|379.47|381.07|379.47|381.07|379.47|381.07|379.47|0
1635509400000|2021-10-29 12:10:00|381.16|379.56|381.07|379.47|381.16|379.56|381.07|379.47|0
1635509410000|2021-10-29 12:10:10|380.87|379.27|380.87|379.27|380.87|379.27|380.87|379.27|0
1635509420000|2021-10-29 12:10:20|381.07|379.47|381.07|379.47|381.07|379.47|381.07|379.47|0
1635509430000|2021-10-29 12:10:30|381.26|379.66|381.07|379.47|381.26|379.66|381.07|379.47|0
1635509470000|2021-10-29 12:11:10|380.87|379.27|381.07|379.47|381.07|379.47|380.87|379.27|0
1635509480000|2021-10-29 12:11:20|380.96|379.36|381.26|379.66|381.26|379.66|380.96|379.36|0
1635509490000|2021-10-29 12:11:30|381.06|379.46|381.06|379.46|381.06|379.46|381.06|379.46|0
1635509500000|2021-10-29 12:11:40|381.26|379.66|381.65|380.05|381.65|380.05|381.26|379.66|0
1635509520000|2021-10-29 12:12:00|381.84|380.24|381.84|380.24|381.84|380.24|381.65|380.05|0
1635509540000|2021-10-29 12:12:20|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1635509550000|2021-10-29 12:12:30|381.84|380.24|381.84|380.24|381.84|380.24|381.84|380.24|0
1635509560000|2021-10-29 12:12:40|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1635509570000|2021-10-29 12:12:50|381.84|380.24|381.65|380.05|381.84|380.24|381.65|380.05|0
1635509580000|2021-10-29 12:13:00|381.84|380.24|381.45|379.85|381.84|380.24|381.45|379.85|0
1635509590000|2021-10-29 12:13:10|381.26|379.66|381.26|379.66|381.26|379.66|381.26|379.66|0
1635509600000|2021-10-29 12:13:20|381.45|379.85|381.65|380.05|381.65|380.05|381.45|379.85|0
1635509610000|2021-10-29 12:13:30|381.45|379.85|381.45|379.85|381.45|379.85|381.45|379.85|0
1635509620000|2021-10-29 12:13:40|381.26|379.66|380.87|379.27|381.26|379.66|380.87|379.27|0
1635509630000|2021-10-29 12:13:50|380.67|379.07|380.67|379.07|380.87|379.27|380.67|379.07|0
1635509640000|2021-10-29 12:14:00|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1635509650000|2021-10-29 12:14:10|380.67|379.07|380.87|379.27|380.87|379.27|380.67|379.07|0
1635509670000|2021-10-29 12:14:30|380.67|379.07|380.67|379.07|380.67|379.07|380.67|379.07|0
1635509690000|2021-10-29 12:14:50|381.06|379.46|381.06|379.46|381.06|379.46|381.06|379.46|0
1635509700000|2021-10-29 12:15:00|381.26|379.66|381.26|379.66|381.26|379.66|381.26|379.66|0
1635509710000|2021-10-29 12:15:10|381.06|379.46|381.26|379.66|381.26|379.66|381.06|379.46|0
1635509720000|2021-10-29 12:15:20|381.06|379.46|381.06|379.46|381.06|379.46|381.06|379.46|0
1635509730000|2021-10-29 12:15:30|380.87|379.27|380.87|379.27|380.87|379.27|380.87|379.27|0
1635509740000|2021-10-29 12:15:40|381.06|379.46|381.06|379.46|381.06|379.46|381.06|379.46|0
1635509750000|2021-10-29 12:15:50|380.87|379.27|380.87|379.27|380.87|379.27|380.87|379.27|0
1635509760000|2021-10-29 12:16:00|381.06|379.46|381.06|379.46|381.06|379.46|381.06|379.46|0
1635509780000|2021-10-29 12:16:20|380.87|379.27|380.87|379.27|380.87|379.27|380.87|379.27|0
1635509790000|2021-10-29 12:16:30|380.67|379.07|380.48|378.88|380.67|379.07|380.48|378.88|0
1635509800000|2021-10-29 12:16:40|380.67|379.07|380.87|379.27|380.87|379.27|380.67|379.07|0
1635509810000|2021-10-29 12:16:50|380.67|379.07|381.52|379.92|381.52|379.92|380.67|379.07|0
1635509820000|2021-10-29 12:17:00|380.87|379.27|380.7|379.1|380.87|379.27|380.67|379.07|0
1635509830000|2021-10-29 12:17:10|380.89|379.29|381.08|379.48|381.08|379.48|380.89|379.29|0
1635509860000|2021-10-29 12:17:40|381.28|379.68|381.28|379.68|381.28|379.68|381.28|379.68|0
1635509870000|2021-10-29 12:17:50|381.08|379.48|381.28|379.68|381.28|379.68|381.08|379.48|0
1635509880000|2021-10-29 12:18:00|381.08|379.48|380.89|379.29|381.08|379.48|380.89|379.29|0
1635509890000|2021-10-29 12:18:10|381.08|379.48|380.89|379.29|381.08|379.48|380.89|379.29|0
1635509900000|2021-10-29 12:18:20|381.08|379.48|380.69|379.09|381.08|379.48|380.69|379.09|0
1635509910000|2021-10-29 12:18:30|380.89|379.29|381.08|379.48|381.08|379.48|380.89|379.29|0
1635509920000|2021-10-29 12:18:40|381.28|379.68|381.47|379.87|381.47|379.87|381.28|379.68|0
1635509940000|2021-10-29 12:19:00|381.67|380.07|381.47|379.87|381.67|380.07|381.47|379.87|0
1635509950000|2021-10-29 12:19:10|381.67|380.07|381.47|379.87|381.67|380.07|381.47|379.87|0
1635509960000|2021-10-29 12:19:20|381.67|380.07|381.67|380.07|381.67|380.07|381.67|380.07|0
1635509970000|2021-10-29 12:19:30|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635509980000|2021-10-29 12:19:40|381.37|379.77|381.37|379.77|381.47|379.87|381.37|379.77|0
1635509990000|2021-10-29 12:19:50|381.47|379.87|381.37|379.77|381.47|379.87|381.37|379.77|0
1635510000000|2021-10-29 12:20:00|381.47|379.87|381.47|379.87|381.67|380.07|381.47|379.87|0
1635510010000|2021-10-29 12:20:10|381.67|380.07|381.47|379.87|381.67|380.07|381.47|379.87|0
1635510030000|2021-10-29 12:20:30|381.28|379.68|381.28|379.68|381.28|379.68|381.28|379.68|0
1635510040000|2021-10-29 12:20:40|381.47|379.87|381.67|380.07|381.67|380.07|381.47|379.87|0
1635510050000|2021-10-29 12:20:50|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510060000|2021-10-29 12:21:00|381.28|379.68|381.28|379.68|381.28|379.68|381.28|379.68|0
1635510070000|2021-10-29 12:21:10|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510090000|2021-10-29 12:21:30|381.66|380.06|381.47|379.87|381.66|380.06|381.47|379.87|0
1635510110000|2021-10-29 12:21:50|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510120000|2021-10-29 12:22:00|381.86|380.26|381.86|380.26|382.05|380.45|381.86|380.26|0
1635510130000|2021-10-29 12:22:10|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510140000|2021-10-29 12:22:20|381.76|380.16|381.86|380.26|381.86|380.26|381.76|380.16|0
1635510150000|2021-10-29 12:22:30|382.05|380.45|382.05|380.45|382.05|380.45|381.86|380.26|0
1635510160000|2021-10-29 12:22:40|381.86|380.26|382.05|380.45|382.05|380.45|381.86|380.26|0
1635510180000|2021-10-29 12:23:00|381.95|380.35|381.95|380.35|381.95|380.35|381.95|380.35|0
1635510190000|2021-10-29 12:23:10|382.05|380.45|382.05|380.45|382.05|380.45|381.86|380.26|0
1635510200000|2021-10-29 12:23:20|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510210000|2021-10-29 12:23:30|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510220000|2021-10-29 12:23:40|381.66|380.06|381.66|380.06|381.66|380.06|381.47|379.87|0
1635510240000|2021-10-29 12:24:00|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510250000|2021-10-29 12:24:10|381.27|379.67|381.47|379.87|381.47|379.87|381.27|379.67|0
1635510260000|2021-10-29 12:24:20|381.27|379.67|381.27|379.67|381.47|379.87|381.27|379.67|0
1635510270000|2021-10-29 12:24:30|381.08|379.48|381.08|379.48|381.08|379.48|381.08|379.48|0
1635510290000|2021-10-29 12:24:50|380.98|379.38|380.88|379.28|380.98|379.38|380.88|379.28|0
1635510300000|2021-10-29 12:25:00|380.69|379.09|381.08|379.48|381.08|379.48|380.69|379.09|0
1635510310000|2021-10-29 12:25:10|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1635510330000|2021-10-29 12:25:30|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510350000|2021-10-29 12:25:50|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510360000|2021-10-29 12:26:00|381.47|379.87|381.27|379.67|381.66|380.06|381.27|379.67|0
1635510370000|2021-10-29 12:26:10|381.47|379.87|381.27|379.67|381.47|379.87|381.27|379.67|0
1635510380000|2021-10-29 12:26:20|381.47|379.87|381.27|379.67|381.47|379.87|381.27|379.67|0
1635510390000|2021-10-29 12:26:30|381.47|379.87|381.27|379.67|381.47|379.87|381.27|379.67|0
1635510400000|2021-10-29 12:26:40|381.08|379.48|381.17|379.57|381.17|379.57|381.08|379.48|0
1635510410000|2021-10-29 12:26:50|381.27|379.67|381.08|379.48|381.27|379.67|381.08|379.48|0
1635510420000|2021-10-29 12:27:00|381.27|379.67|381.66|380.06|381.66|380.06|381.27|379.67|0
1635510440000|2021-10-29 12:27:20|381.47|379.87|381.47|379.87|381.66|380.06|381.47|379.87|0
1635510450000|2021-10-29 12:27:30|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510460000|2021-10-29 12:27:40|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510480000|2021-10-29 12:28:00|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510500000|2021-10-29 12:28:20|381.47|379.87|381.66|380.06|381.66|380.06|381.47|379.87|0
1635510520000|2021-10-29 12:28:40|381.47|379.87|381.47|379.87|381.47|379.87|381.47|379.87|0
1635510530000|2021-10-29 12:28:50|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510540000|2021-10-29 12:29:00|381.56|379.96|381.47|379.87|381.66|380.06|381.47|379.87|0
1635510550000|2021-10-29 12:29:10|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510560000|2021-10-29 12:29:20|381.56|379.96|381.47|379.87|381.66|380.06|381.47|379.87|0
1635510570000|2021-10-29 12:29:30|381.56|379.96|381.47|379.87|381.66|380.06|381.47|379.87|0
1635510590000|2021-10-29 12:29:50|381.27|379.67|381.27|379.67|381.47|379.87|381.27|379.67|0
1635510600000|2021-10-29 12:30:00|380|378.4|380.1|378.5|380.69|379.09|379.91|378.31|0
1635510610000|2021-10-29 12:30:10|380.3|378.7|380.49|378.89|380.69|379.09|380.3|378.7|0
1635510620000|2021-10-29 12:30:20|380.69|379.09|381.08|379.48|381.27|379.67|380.69|379.09|0
1635510630000|2021-10-29 12:30:30|381.27|379.67|380.69|379.09|381.27|379.67|380.69|379.09|0
1635510640000|2021-10-29 12:30:40|380.88|379.28|381.08|379.48|381.08|379.48|380.88|379.28|0
1635510650000|2021-10-29 12:30:50|381.27|379.67|381.08|379.48|381.27|379.67|380.88|379.28|0
1635510660000|2021-10-29 12:31:00|381.27|379.67|381.46|379.86|381.66|380.06|381.27|379.67|0
1635510670000|2021-10-29 12:31:10|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1635510680000|2021-10-29 12:31:20|381.46|379.86|381.08|379.48|381.46|379.86|381.08|379.48|0
1635510690000|2021-10-29 12:31:30|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1635510700000|2021-10-29 12:31:40|381.08|379.48|381.85|380.25|381.85|380.25|381.08|379.48|0
1635510710000|2021-10-29 12:31:50|382.05|380.45|382.24|380.64|382.44|380.84|382.05|380.45|0
1635510720000|2021-10-29 12:32:00|382.05|380.45|381.85|380.25|382.05|380.45|381.66|380.06|0
1635510730000|2021-10-29 12:32:10|381.66|380.06|382.05|380.45|382.05|380.45|381.66|380.06|0
1635510740000|2021-10-29 12:32:20|382.44|380.84|382.83|381.23|382.83|381.23|382.44|380.84|0
1635510750000|2021-10-29 12:32:30|383.22|381.62|383.02|381.42|383.22|381.62|383.02|381.42|0
1635510760000|2021-10-29 12:32:40|383.22|381.62|383.22|381.62|383.22|381.62|383.02|381.42|0
1635510770000|2021-10-29 12:32:50|383.02|381.42|382.63|381.03|383.02|381.42|382.63|381.03|0
1635510780000|2021-10-29 12:33:00|382.83|381.23|382.24|380.64|382.83|381.23|382.24|380.64|0
1635510790000|2021-10-29 12:33:10|382.05|380.45|382.05|380.45|382.24|380.64|382.05|380.45|0
1635510800000|2021-10-29 12:33:20|381.85|380.25|382.05|380.45|382.05|380.45|381.85|380.25|0
1635510810000|2021-10-29 12:33:30|381.66|380.06|382.05|380.45|382.05|380.45|381.66|380.06|0
1635510820000|2021-10-29 12:33:40|382.24|380.64|381.85|380.25|382.44|380.84|381.85|380.25|0
1635510830000|2021-10-29 12:33:50|382.05|380.45|382.05|380.45|382.05|380.45|382.05|380.45|0
1635510840000|2021-10-29 12:34:00|381.85|380.25|381.46|379.86|381.85|380.25|381.46|379.86|0
1635510850000|2021-10-29 12:34:10|381.66|380.06|381.46|379.86|381.66|380.06|381.46|379.86|0
1635510860000|2021-10-29 12:34:20|381.66|380.06|381.66|380.06|381.66|380.06|381.46|379.86|0
1635510870000|2021-10-29 12:34:30|381.85|380.25|382.44|380.84|382.44|380.84|381.85|380.25|0
1635510880000|2021-10-29 12:34:40|382.24|380.64|382.44|380.84|382.44|380.84|382.24|380.64|0
1635510890000|2021-10-29 12:34:50|382.24|380.64|382.24|380.64|382.24|380.64|382.24|380.64|0
1635510900000|2021-10-29 12:35:00|382.14|380.54|381.85|380.25|382.24|380.64|381.85|380.25|0
1635510910000|2021-10-29 12:35:10|381.66|380.06|381.46|379.86|381.66|380.06|381.46|379.86|0
1635510920000|2021-10-29 12:35:20|381.66|380.06|381.66|380.06|381.66|380.06|381.66|380.06|0
1635510930000|2021-10-29 12:35:30|381.46|379.86|381.46|379.86|381.56|379.96|381.46|379.86|0
1635510940000|2021-10-29 12:35:40|381.27|379.67|381.27|379.67|381.27|379.67|381.07|379.47|0
1635510950000|2021-10-29 12:35:50|381.46|379.86|381.66|380.06|381.66|380.06|381.46|379.86|0
1635510960000|2021-10-29 12:36:00|382.05|380.45|381.85|380.25|382.05|380.45|381.66|380.06|0
1635510970000|2021-10-29 12:36:10|382.05|380.45|382.05|380.45|382.05|380.45|382.05|380.45|0
1635510980000|2021-10-29 12:36:20|382.24|380.64|382.24|380.64|382.24|380.64|382.24|380.64|0
1635510990000|2021-10-29 12:36:30|382.05|380.45|382.05|380.45|382.24|380.64|382.05|380.45|0
1635511000000|2021-10-29 12:36:40|382.24|380.64|382.24|380.64|382.24|380.64|382.24|380.64|0
1635511010000|2021-10-29 12:36:50|382.43|380.83|382.63|381.03|382.63|381.03|382.43|380.83|0
1635511020000|2021-10-29 12:37:00|382.43|380.83|382.43|380.83|382.43|380.83|382.24|380.64|0
1635511030000|2021-10-29 12:37:10|382.63|381.03|383.02|381.42|383.02|381.42|382.63|381.03|0
1635511040000|2021-10-29 12:37:20|383.21|381.61|383.02|381.42|383.21|381.61|383.02|381.42|0
1635511050000|2021-10-29 12:37:30|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1635511060000|2021-10-29 12:37:40|383.02|381.42|383.21|381.61|383.21|381.61|383.02|381.42|0
1635511070000|2021-10-29 12:37:50|383.02|381.42|382.82|381.22|383.02|381.42|382.82|381.22|0
1635511080000|2021-10-29 12:38:00|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1635511090000|2021-10-29 12:38:10|382.92|381.32|383.41|381.81|383.41|381.81|382.92|381.32|0
1635511100000|2021-10-29 12:38:20|383.6|382|383.6|382|383.6|382|383.6|382|0
1635511110000|2021-10-29 12:38:30|383.8|382.2|383.8|382.2|383.8|382.2|383.8|382.2|0
1635511120000|2021-10-29 12:38:40|383.99|382.39|383.8|382.2|383.99|382.39|383.8|382.2|0
1635511130000|2021-10-29 12:38:50|383.6|382|383.6|382|383.6|382|383.41|381.81|0
1635511140000|2021-10-29 12:39:00|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1635511150000|2021-10-29 12:39:10|383.6|382|383.8|382.2|383.99|382.39|383.6|382|0
1635511160000|2021-10-29 12:39:20|383.6|382|383.41|381.81|383.6|382|383.41|381.81|0
1635511170000|2021-10-29 12:39:30|383.21|381.61|382.43|380.83|383.21|381.61|382.43|380.83|0
1635511180000|2021-10-29 12:39:40|382.24|380.64|382.43|380.83|382.43|380.83|382.24|380.64|0
1635511190000|2021-10-29 12:39:50|382.24|380.64|382.04|380.44|382.24|380.64|381.85|380.25|0
1635511200000|2021-10-29 12:40:00|381.85|380.25|381.65|380.05|381.85|380.25|381.65|380.05|0
1635511210000|2021-10-29 12:40:10|381.46|379.86|381.46|379.86|381.65|380.05|381.27|379.67|0
1635511220000|2021-10-29 12:40:20|381.85|380.25|381.65|380.05|381.85|380.25|381.65|380.05|0
1635511230000|2021-10-29 12:40:30|381.46|379.86|381.85|380.25|381.85|380.25|381.46|379.86|0
1635511240000|2021-10-29 12:40:40|382.04|380.44|381.07|379.47|382.04|380.44|381.07|379.47|0
1635511250000|2021-10-29 12:40:50|381.26|379.66|381.26|379.66|381.26|379.66|381.26|379.66|0
1635511260000|2021-10-29 12:41:00|381.46|379.86|381.85|380.25|381.85|380.25|381.46|379.86|0
1635511270000|2021-10-29 12:41:10|382.04|380.44|382.24|380.64|382.24|380.64|382.04|380.44|0
1635511280000|2021-10-29 12:41:20|382.04|380.44|382.24|380.64|382.24|380.64|382.04|380.44|0
1635511290000|2021-10-29 12:41:30|382.04|380.44|382.04|380.44|382.24|380.64|382.04|380.44|0
1635511300000|2021-10-29 12:41:40|381.85|380.25|381.46|379.86|381.85|380.25|381.46|379.86|0
1635511310000|2021-10-29 12:41:50|381.26|379.66|381.07|379.47|381.46|379.86|381.07|379.47|0
1635511320000|2021-10-29 12:42:00|381.46|379.86|381.65|380.05|381.65|380.05|381.46|379.86|0
1635511330000|2021-10-29 12:42:10|381.46|379.86|381.26|379.66|381.46|379.86|381.26|379.66|0
1635511340000|2021-10-29 12:42:20|381.65|380.05|381.65|380.05|381.65|380.05|381.65|380.05|0
1635511350000|2021-10-29 12:42:30|381.46|379.86|381.46|379.86|381.46|379.86|381.26|379.66|0
1635511370000|2021-10-29 12:42:50|381.65|380.05|381.65|380.05|381.85|380.25|381.65|380.05|0
1635511380000|2021-10-29 12:43:00|381.85|380.25|381.85|380.25|382.04|380.44|381.85|380.25|0
1635511390000|2021-10-29 12:43:10|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1635511400000|2021-10-29 12:43:20|381.65|380.05|381.65|380.05|381.65|380.05|381.65|380.05|0
1635511410000|2021-10-29 12:43:30|381.75|380.15|381.75|380.15|381.75|380.15|381.65|380.05|0
1635511420000|2021-10-29 12:43:40|381.65|380.05|381.07|379.47|381.65|380.05|381.07|379.47|0
1635511430000|2021-10-29 12:43:50|380.87|379.27|380.68|379.08|380.87|379.27|380.68|379.08|0
1635511440000|2021-10-29 12:44:00|380.49|378.89|380.68|379.08|380.68|379.08|380.49|378.89|0
1635511450000|2021-10-29 12:44:10|380.49|378.89|380.38|378.78|380.49|378.89|380.38|378.78|0
1635511460000|2021-10-29 12:44:20|380.1|378.5|380.1|378.5|380.29|378.69|380.1|378.5|0
1635511470000|2021-10-29 12:44:30|380.29|378.69|380.29|378.69|380.49|378.89|380.29|378.69|0
1635511480000|2021-10-29 12:44:40|380.49|378.89|380.29|378.69|380.49|378.89|380.1|378.5|0
1635511490000|2021-10-29 12:44:50|380.19|378.59|380.29|378.69|380.29|378.69|380.19|378.59|0
1635511500000|2021-10-29 12:45:00|379.9|378.3|379.71|378.11|379.9|378.3|379.71|378.11|0
1635511510000|2021-10-29 12:45:10|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635511520000|2021-10-29 12:45:20|379.71|378.11|380.1|378.5|380.29|378.69|379.71|378.11|0
1635511530000|2021-10-29 12:45:30|380.48|378.88|380.58|378.98|380.58|378.98|380.48|378.88|0
1635511540000|2021-10-29 12:45:40|380.48|378.88|380.38|378.78|380.48|378.88|380.29|378.69|0
1635511550000|2021-10-29 12:45:50|380.29|378.69|380.29|378.69|380.48|378.88|380.29|378.69|0
1635511560000|2021-10-29 12:46:00|380.48|378.88|380.29|378.69|380.68|379.08|380.29|378.69|0
1635511570000|2021-10-29 12:46:10|380.1|378.5|379.32|377.72|380.1|378.5|379.32|377.72|0
1635511580000|2021-10-29 12:46:20|379.22|377.62|379.12|377.52|379.32|377.72|379.12|377.52|0
1635511590000|2021-10-29 12:46:30|379.32|377.72|379.51|377.91|379.51|377.91|379.32|377.72|0
1635511600000|2021-10-29 12:46:40|379.71|378.11|379.71|378.11|379.71|378.11|379.51|377.91|0
1635511610000|2021-10-29 12:46:50|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1635511620000|2021-10-29 12:47:00|379.71|378.11|379.51|377.91|379.71|378.11|379.51|377.91|0
1635511630000|2021-10-29 12:47:10|379.32|377.72|379.32|377.72|379.51|377.91|379.32|377.72|0
1635511640000|2021-10-29 12:47:20|378.93|377.33|379.32|377.72|379.32|377.72|378.93|377.33|0
1635511650000|2021-10-29 12:47:30|379.51|377.91|379.32|377.72|379.71|378.11|379.32|377.72|0
1635511660000|2021-10-29 12:47:40|378.93|377.33|378.93|377.33|379.12|377.52|378.93|377.33|0
1635511670000|2021-10-29 12:47:50|378.74|377.14|378.74|377.14|378.93|377.33|378.74|377.14|0
1635511680000|2021-10-29 12:48:00|378.54|376.94|378.35|376.75|378.54|376.94|378.35|376.75|0
1635511690000|2021-10-29 12:48:10|378.54|376.94|378.54|376.94|378.54|376.94|378.35|376.75|0
1635511700000|2021-10-29 12:48:20|378.35|376.75|378.15|376.55|378.35|376.75|377.96|376.36|0
1635511710000|2021-10-29 12:48:30|378.25|376.65|378.15|376.55|378.35|376.75|378.15|376.55|0
1635511720000|2021-10-29 12:48:40|377.96|376.36|377.77|376.17|377.96|376.36|377.77|376.17|0
1635511730000|2021-10-29 12:48:50|377.57|375.97|376.99|375.39|377.57|375.97|376.99|375.39|0
1635511740000|2021-10-29 12:49:00|377.19|375.59|377.57|375.97|377.57|375.97|377.19|375.59|0
1635511750000|2021-10-29 12:49:10|377.77|376.17|377.57|375.97|377.77|376.17|377.57|375.97|0
1635511760000|2021-10-29 12:49:20|377.67|376.07|377.57|375.97|377.67|376.07|377.57|375.97|0
1635511770000|2021-10-29 12:49:30|377.38|375.78|377.77|376.17|377.77|376.17|377.38|375.78|0
1635511780000|2021-10-29 12:49:40|377.96|376.36|377.96|376.36|378.15|376.55|377.96|376.36|0
1635511790000|2021-10-29 12:49:50|377.77|376.17|377.77|376.17|377.77|376.17|377.77|376.17|0
1635511800000|2021-10-29 12:50:00|377.38|375.78|377.96|376.36|377.96|376.36|377.38|375.78|0
1635511810000|2021-10-29 12:50:10|377.18|375.58|377.18|375.58|377.38|375.78|377.18|375.58|0
1635511820000|2021-10-29 12:50:20|376.8|375.2|376.99|375.39|376.99|375.39|376.8|375.2|0
1635511830000|2021-10-29 12:50:30|376.8|375.2|376.6|375|376.8|375.2|376.41|374.81|0
1635511840000|2021-10-29 12:50:40|376.8|375.2|376.02|374.42|376.8|375.2|376.02|374.42|0
1635511850000|2021-10-29 12:50:50|375.44|373.84|375.25|373.65|375.44|373.84|375.25|373.65|0
1635511870000|2021-10-29 12:51:10|375.44|373.84|375.25|373.65|375.64|374.04|375.25|373.65|0
1635511880000|2021-10-29 12:51:20|375.44|373.84|375.64|374.04|375.83|374.23|375.44|373.84|0
1635511890000|2021-10-29 12:51:30|375.83|374.23|376.02|374.42|376.02|374.42|375.83|374.23|0
1635511900000|2021-10-29 12:51:40|375.83|374.23|376.22|374.62|376.22|374.62|375.83|374.23|0
1635511910000|2021-10-29 12:51:50|376.02|374.42|376.41|374.81|376.41|374.81|376.02|374.42|0
1635511920000|2021-10-29 12:52:00|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1635511930000|2021-10-29 12:52:10|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1635511940000|2021-10-29 12:52:20|376.22|374.62|376.41|374.81|376.41|374.81|376.02|374.42|0
1635511950000|2021-10-29 12:52:30|376.22|374.62|376.22|374.62|376.41|374.81|376.22|374.62|0
1635511960000|2021-10-29 12:52:40|376.41|374.81|376.41|374.81|376.6|375|376.41|374.81|0
1635511970000|2021-10-29 12:52:50|376.22|374.62|376.22|374.62|376.41|374.81|376.22|374.62|0
1635511980000|2021-10-29 12:53:00|376.6|375|376.41|374.81|376.6|375|376.41|374.81|0
1635511990000|2021-10-29 12:53:10|376.6|375|376.6|375|376.8|375.2|376.6|375|0
1635512000000|2021-10-29 12:53:20|376.8|375.2|376.41|374.81|376.8|375.2|376.41|374.81|0
1635512010000|2021-10-29 12:53:30|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1635512020000|2021-10-29 12:53:40|375.64|374.04|376.6|375|376.6|375|375.64|374.04|0
1635512030000|2021-10-29 12:53:50|376.8|375.2|376.8|375.2|376.99|375.39|376.8|375.2|0
1635512040000|2021-10-29 12:54:00|376.6|375|376.6|375|376.6|375|376.6|375|0
1635512050000|2021-10-29 12:54:10|376.41|374.81|376.41|374.81|376.6|375|376.41|374.81|0
1635512070000|2021-10-29 12:54:30|376.6|375|376.41|374.81|376.6|375|376.41|374.81|0
1635512090000|2021-10-29 12:54:50|376.21|374.61|376.21|374.61|376.41|374.81|376.21|374.61|0
1635512100000|2021-10-29 12:55:00|376.41|374.81|376.6|375|376.6|375|376.41|374.81|0
1635512110000|2021-10-29 12:55:10|376.21|374.61|376.41|374.81|376.41|374.81|376.21|374.61|0
1635512120000|2021-10-29 12:55:20|376.21|374.61|376.41|374.81|376.41|374.81|376.21|374.61|0
1635512130000|2021-10-29 12:55:30|376.6|375|376.41|374.81|376.6|375|376.41|374.81|0
1635512140000|2021-10-29 12:55:40|376.02|374.42|376.41|374.81|376.41|374.81|376.02|374.42|0
1635512150000|2021-10-29 12:55:50|376.6|375|376.6|375|376.6|375|376.6|375|0
1635512160000|2021-10-29 12:56:00|376.41|374.81|376.79|375.19|376.79|375.19|376.41|374.81|0
1635512170000|2021-10-29 12:56:10|376.6|375|376.41|374.81|376.6|375|376.41|374.81|0
1635512180000|2021-10-29 12:56:20|376.79|375.19|376.79|375.19|376.79|375.19|376.79|375.19|0
1635512200000|2021-10-29 12:56:40|377.18|375.58|377.18|375.58|377.18|375.58|377.18|375.58|0
1635512210000|2021-10-29 12:56:50|377.37|375.77|377.18|375.58|377.37|375.77|377.18|375.58|0
1635512220000|2021-10-29 12:57:00|377.37|375.77|377.18|375.58|377.37|375.77|377.18|375.58|0
1635512230000|2021-10-29 12:57:10|376.99|375.39|376.79|375.19|376.99|375.39|376.79|375.19|0
1635512240000|2021-10-29 12:57:20|376.6|375|376.99|375.39|376.99|375.39|376.6|375|0
1635512250000|2021-10-29 12:57:30|376.79|375.19|376.99|375.39|376.99|375.39|376.79|375.19|0
1635512260000|2021-10-29 12:57:40|377.18|375.58|376.79|375.19|377.18|375.58|376.79|375.19|0
1635512270000|2021-10-29 12:57:50|376.6|375|376.6|375|376.6|375|376.6|375|0
1635512280000|2021-10-29 12:58:00|376.79|375.19|376.99|375.39|377.18|375.58|376.79|375.19|0
1635512290000|2021-10-29 12:58:10|377.18|375.58|377.37|375.77|377.57|375.97|377.18|375.58|0
1635512300000|2021-10-29 12:58:20|377.57|375.97|377.37|375.77|377.57|375.97|377.37|375.77|0
1635512310000|2021-10-29 12:58:30|377.76|376.16|377.95|376.35|377.95|376.35|377.76|376.16|0
1635512320000|2021-10-29 12:58:40|377.76|376.16|377.57|375.97|377.76|376.16|377.57|375.97|0
1635512330000|2021-10-29 12:58:50|377.37|375.77|377.37|375.77|377.37|375.77|377.37|375.77|0
1635512340000|2021-10-29 12:59:00|377.18|375.58|377.18|375.58|377.37|375.77|377.18|375.58|0
1635512350000|2021-10-29 12:59:10|377.37|375.77|377.37|375.77|377.37|375.77|377.37|375.77|0
1635512360000|2021-10-29 12:59:20|377.57|375.97|377.37|375.77|377.57|375.97|377.37|375.77|0
1635512380000|2021-10-29 12:59:40|377.57|375.97|377.37|375.77|377.57|375.97|377.37|375.77|0
1635512390000|2021-10-29 12:59:50|377.18|375.58|377.18|375.58|377.18|375.58|377.18|375.58|0
1635512400000|2021-10-29 13:00:00|376.99|375.39|377.27|375.67|377.27|375.67|376.99|375.39|0
1635512410000|2021-10-29 13:00:10|377.57|375.97|377.76|376.16|377.76|376.16|377.57|375.97|0
1635512420000|2021-10-29 13:00:20|377.95|376.35|378.34|376.74|378.34|376.74|377.95|376.35|0
1635512430000|2021-10-29 13:00:30|378.15|376.55|377.76|376.16|378.15|376.55|377.76|376.16|0
1635512450000|2021-10-29 13:00:50|377.57|375.97|377.18|375.58|377.57|375.97|377.18|375.58|0
1635512460000|2021-10-29 13:01:00|376.98|375.38|376.98|375.38|376.98|375.38|376.98|375.38|0
1635512470000|2021-10-29 13:01:10|376.79|375.19|376.4|374.8|376.79|375.19|376.4|374.8|0
1635512480000|2021-10-29 13:01:20|376.21|374.61|376.21|374.61|376.4|374.8|376.21|374.61|0
1635512490000|2021-10-29 13:01:30|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1635512500000|2021-10-29 13:01:40|376.6|375|376.4|374.8|376.6|375|376.4|374.8|0
1635512510000|2021-10-29 13:01:50|376.6|375|376.21|374.61|376.6|375|376.21|374.61|0
1635512520000|2021-10-29 13:02:00|376.4|374.8|376.21|374.61|376.4|374.8|376.02|374.42|0
1635512530000|2021-10-29 13:02:10|376.3|374.7|376.21|374.61|376.4|374.8|376.21|374.61|0
1635512540000|2021-10-29 13:02:20|376.02|374.42|376.02|374.42|376.02|374.42|376.02|374.42|0
1635512550000|2021-10-29 13:02:30|376.11|374.51|376.21|374.61|376.21|374.61|376.11|374.51|0
1635512560000|2021-10-29 13:02:40|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1635512570000|2021-10-29 13:02:50|376.21|374.61|376.4|374.8|376.4|374.8|376.21|374.61|0
1635512590000|2021-10-29 13:03:10|376.6|375|376.21|374.61|376.6|375|376.21|374.61|0
1635512600000|2021-10-29 13:03:20|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1635512610000|2021-10-29 13:03:30|376.21|374.61|376.4|374.8|376.4|374.8|376.21|374.61|0
1635512620000|2021-10-29 13:03:40|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512630000|2021-10-29 13:03:50|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1635512640000|2021-10-29 13:04:00|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512650000|2021-10-29 13:04:10|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1635512660000|2021-10-29 13:04:20|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512670000|2021-10-29 13:04:30|376.4|374.8|376.02|374.42|376.4|374.8|376.02|374.42|0
1635512680000|2021-10-29 13:04:40|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512690000|2021-10-29 13:04:50|376.4|374.8|376.4|374.8|376.4|374.8|376.21|374.61|0
1635512700000|2021-10-29 13:05:00|376.6|375|376.4|374.8|376.6|375|376.21|374.61|0
1635512720000|2021-10-29 13:05:20|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512730000|2021-10-29 13:05:30|376.01|374.41|376.01|374.41|376.01|374.41|376.01|374.41|0
1635512740000|2021-10-29 13:05:40|376.21|374.61|376.21|374.61|376.21|374.61|376.21|374.61|0
1635512750000|2021-10-29 13:05:50|376.01|374.41|376.01|374.41|376.01|374.41|376.01|374.41|0
1635512760000|2021-10-29 13:06:00|376.21|374.61|376.01|374.41|376.21|374.61|376.01|374.41|0
1635512770000|2021-10-29 13:06:10|375.82|374.22|375.82|374.22|375.82|374.22|375.63|374.03|0
1635512790000|2021-10-29 13:06:30|376.21|374.61|376.4|374.8|376.4|374.8|376.21|374.61|0
1635512800000|2021-10-29 13:06:40|375.82|374.22|375.82|374.22|375.91|374.31|375.82|374.22|0
1635512810000|2021-10-29 13:06:50|375.63|374.03|375.43|373.83|375.63|374.03|375.43|373.83|0
1635512820000|2021-10-29 13:07:00|375.63|374.03|375.24|373.64|375.63|374.03|375.24|373.64|0
1635512830000|2021-10-29 13:07:10|374.85|373.25|375.05|373.45|375.24|373.64|374.85|373.25|0
1635512840000|2021-10-29 13:07:20|374.85|373.25|374.85|373.25|374.85|373.25|374.85|373.25|0
1635512850000|2021-10-29 13:07:30|375.05|373.45|375.24|373.64|375.24|373.64|375.05|373.45|0
1635512860000|2021-10-29 13:07:40|375.43|373.83|375.43|373.83|375.43|373.83|375.43|373.83|0
1635512870000|2021-10-29 13:07:50|375.63|374.03|375.24|373.64|375.63|374.03|375.24|373.64|0
1635512880000|2021-10-29 13:08:00|375.43|373.83|375.63|374.03|375.63|374.03|375.24|373.64|0
1635512890000|2021-10-29 13:08:10|375.24|373.64|375.43|373.83|375.43|373.83|375.24|373.64|0
1635512900000|2021-10-29 13:08:20|375.24|373.64|375.24|373.64|375.24|373.64|375.24|373.64|0
1635512910000|2021-10-29 13:08:30|375.05|373.45|375.14|373.54|375.24|373.64|375.05|373.45|0
1635512920000|2021-10-29 13:08:40|375.05|373.45|374.85|373.25|375.05|373.45|374.85|373.25|0
1635512930000|2021-10-29 13:08:50|375.05|373.45|374.85|373.25|375.05|373.45|374.85|373.25|0
1635512940000|2021-10-29 13:09:00|375.05|373.45|375.05|373.45|375.14|373.54|375.05|373.45|0
1635512950000|2021-10-29 13:09:10|374.85|373.25|374.85|373.25|374.85|373.25|374.85|373.25|0
1635512960000|2021-10-29 13:09:20|375.05|373.45|375.24|373.64|375.24|373.64|375.05|373.45|0
1635512970000|2021-10-29 13:09:30|375.05|373.45|375.24|373.64|375.24|373.64|375.05|373.45|0
1635512980000|2021-10-29 13:09:40|375.43|373.83|375.63|374.03|375.63|374.03|375.43|373.83|0
1635512990000|2021-10-29 13:09:50|376.68|375.08|376.68|375.08|376.68|375.08|376.68|375.08|0
1635513000000|2021-10-29 13:10:00|376.49|374.89|376.49|374.89|377.15|375.55|376.49|374.89|0
1635513010000|2021-10-29 13:10:10|375.24|373.64|376.68|375.08|376.68|375.08|375.24|373.64|0
1635513020000|2021-10-29 13:10:20|376.87|375.27|376.87|375.27|376.87|375.27|376.87|375.27|0
1635513050000|2021-10-29 13:10:50|376.97|375.37|377.26|375.66|377.26|375.66|376.97|375.37|0
1635513060000|2021-10-29 13:11:00|377.16|375.56|377.26|375.66|377.26|375.66|377.07|375.47|0
1635513070000|2021-10-29 13:11:10|377.45|375.85|378.23|376.63|378.23|376.63|377.45|375.85|0
1635513080000|2021-10-29 13:11:20|378.03|376.43|378.03|376.43|378.03|376.43|378.03|376.43|0
1635513090000|2021-10-29 13:11:30|377.84|376.24|378.22|376.62|378.22|376.62|377.84|376.24|0
1635513100000|2021-10-29 13:11:40|378.03|376.43|378.03|376.43|378.03|376.43|378.03|376.43|0
1635513110000|2021-10-29 13:11:50|377.84|376.24|377.84|376.24|377.84|376.24|377.84|376.24|0
1635513120000|2021-10-29 13:12:00|377.65|376.05|378.03|376.43|378.03|376.43|377.65|376.05|0
1635513130000|2021-10-29 13:12:10|377.84|376.24|377.65|376.05|377.84|376.24|377.65|376.05|0
1635513140000|2021-10-29 13:12:20|377.45|375.85|377.84|376.24|377.84|376.24|377.45|375.85|0
1635513150000|2021-10-29 13:12:30|378.03|376.43|378.22|376.62|378.22|376.62|378.03|376.43|0
1635513160000|2021-10-29 13:12:40|378.03|376.43|378.03|376.43|378.22|376.62|378.03|376.43|0
1635513170000|2021-10-29 13:12:50|377.93|376.33|377.64|376.04|378.03|376.43|377.64|376.04|0
1635513180000|2021-10-29 13:13:00|377.45|375.85|377.64|376.04|377.84|376.24|377.45|375.85|0
1635513190000|2021-10-29 13:13:10|377.45|375.85|377.64|376.04|377.64|376.04|377.45|375.85|0
1635513200000|2021-10-29 13:13:20|377.45|375.85|377.64|376.04|377.84|376.24|377.45|375.85|0
1635513210000|2021-10-29 13:13:30|377.84|376.24|377.74|376.14|377.84|376.24|377.64|376.04|0
1635513220000|2021-10-29 13:13:40|377.84|376.24|378.22|376.62|378.22|376.62|377.84|376.24|0
1635513230000|2021-10-29 13:13:50|378.03|376.43|377.64|376.04|378.03|376.43|377.64|376.04|0
1635513240000|2021-10-29 13:14:00|377.84|376.24|377.64|376.04|377.84|376.24|377.64|376.04|0
1635513250000|2021-10-29 13:14:10|377.84|376.24|377.84|376.24|378.03|376.43|377.84|376.24|0
1635513260000|2021-10-29 13:14:20|378.03|376.43|378.03|376.43|378.03|376.43|377.84|376.24|0
1635513270000|2021-10-29 13:14:30|378.22|376.62|378.22|376.62|378.22|376.62|378.22|376.62|0
1635513280000|2021-10-29 13:14:40|378.03|376.43|378.22|376.62|378.22|376.62|378.03|376.43|0
1635513290000|2021-10-29 13:14:50|378.42|376.82|378.42|376.82|378.42|376.82|378.42|376.82|0
1635513300000|2021-10-29 13:15:00|378.22|376.62|378.03|376.43|378.22|376.62|378.03|376.43|0
1635513310000|2021-10-29 13:15:10|377.84|376.24|378.03|376.43|378.03|376.43|377.84|376.24|0
1635513320000|2021-10-29 13:15:20|378.22|376.62|378.22|376.62|378.22|376.62|378.22|376.62|0
1635513330000|2021-10-29 13:15:30|378.03|376.43|378.03|376.43|378.03|376.43|378.03|376.43|0
1635513340000|2021-10-29 13:15:40|378.22|376.62|378.42|376.82|378.42|376.82|378.22|376.62|0
1635513350000|2021-10-29 13:15:50|378.22|376.62|378.22|376.62|378.42|376.82|378.22|376.62|0
1635513360000|2021-10-29 13:16:00|378.03|376.43|378.03|376.43|378.03|376.43|378.03|376.43|0
1635513370000|2021-10-29 13:16:10|377.84|376.24|378.03|376.43|378.03|376.43|377.84|376.24|0
1635513380000|2021-10-29 13:16:20|378.22|376.62|378.22|376.62|378.22|376.62|378.22|376.62|0
1635513390000|2021-10-29 13:16:30|378.42|376.82|378.61|377.01|378.61|377.01|378.42|376.82|0
1635513400000|2021-10-29 13:16:40|378.8|377.2|378.8|377.2|378.99|377.39|378.8|377.2|0
1635513410000|2021-10-29 13:16:50|378.99|377.39|378.8|377.2|378.99|377.39|378.8|377.2|0
1635513420000|2021-10-29 13:17:00|378.99|377.39|378.99|377.39|378.99|377.39|378.99|377.39|0
1635513430000|2021-10-29 13:17:10|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1635513440000|2021-10-29 13:17:20|378.99|377.39|378.99|377.39|378.99|377.39|378.99|377.39|0
1635513450000|2021-10-29 13:17:30|379.19|377.59|378.99|377.39|379.19|377.59|378.99|377.39|0
1635513460000|2021-10-29 13:17:40|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1635513480000|2021-10-29 13:18:00|379.38|377.78|379.19|377.59|379.38|377.78|379.19|377.59|0
1635513490000|2021-10-29 13:18:10|378.99|377.39|378.99|377.39|378.99|377.39|378.99|377.39|0
1635513500000|2021-10-29 13:18:20|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1635513510000|2021-10-29 13:18:30|379.38|377.78|379.77|378.17|379.77|378.17|379.38|377.78|0
1635513520000|2021-10-29 13:18:40|379.57|377.97|379.96|378.36|379.96|378.36|379.57|377.97|0
1635513530000|2021-10-29 13:18:50|379.77|378.17|379.77|378.17|379.96|378.36|379.77|378.17|0
1635513540000|2021-10-29 13:19:00|379.96|378.36|380.35|378.75|380.35|378.75|379.96|378.36|0
1635513550000|2021-10-29 13:19:10|380.15|378.55|379.96|378.36|380.15|378.55|379.96|378.36|0
1635513560000|2021-10-29 13:19:20|379.77|378.17|379.57|377.97|379.77|378.17|379.57|377.97|0
1635513570000|2021-10-29 13:19:30|379.77|378.17|379.38|377.78|379.77|378.17|379.38|377.78|0
1635513580000|2021-10-29 13:19:40|379.19|377.59|379.38|377.78|379.38|377.78|379.19|377.59|0
1635513600000|2021-10-29 13:20:00|379.19|377.59|379.77|378.17|379.77|378.17|379.19|377.59|0
1635513620000|2021-10-29 13:20:20|379.96|378.36|379.77|378.17|379.96|378.36|379.77|378.17|0
1635513630000|2021-10-29 13:20:30|379.96|378.36|379.77|378.17|379.96|378.36|379.77|378.17|0
1635513640000|2021-10-29 13:20:40|379.57|377.97|379.38|377.78|379.57|377.97|379.38|377.78|0
1635513650000|2021-10-29 13:20:50|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635513660000|2021-10-29 13:21:00|379.77|378.17|379.77|378.17|379.77|378.17|379.77|378.17|0
1635513670000|2021-10-29 13:21:10|379.57|377.97|379.77|378.17|379.77|378.17|379.57|377.97|0
1635513680000|2021-10-29 13:21:20|379.96|378.36|379.57|377.97|379.96|378.36|379.57|377.97|0
1635513690000|2021-10-29 13:21:30|379.38|377.78|379.38|377.78|379.38|377.78|379.38|377.78|0
1635513700000|2021-10-29 13:21:40|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635513710000|2021-10-29 13:21:50|379.38|377.78|379.77|378.17|379.77|378.17|379.38|377.78|0
1635513720000|2021-10-29 13:22:00|379.57|377.97|379.57|377.97|379.57|377.97|379.57|377.97|0
1635513730000|2021-10-29 13:22:10|379.38|377.78|379.57|377.97|379.57|377.97|379.38|377.78|0
1635513740000|2021-10-29 13:22:20|379.38|377.78|379.38|377.78|379.57|377.97|379.18|377.58|0
1635513770000|2021-10-29 13:22:50|379.18|377.58|379.18|377.58|379.18|377.58|379.18|377.58|0
1635513780000|2021-10-29 13:23:00|379.38|377.78|379.38|377.78|379.57|377.97|379.38|377.78|0
1635513790000|2021-10-29 13:23:10|379.57|377.97|379.38|377.78|379.57|377.97|379.38|377.78|0
1635513800000|2021-10-29 13:23:20|379.57|377.97|379.38|377.78|379.57|377.97|379.38|377.78|0
1635513820000|2021-10-29 13:23:40|378.99|377.39|378.99|377.39|379.18|377.58|378.99|377.39|0
1635513830000|2021-10-29 13:23:50|379.18|377.58|379.18|377.58|379.18|377.58|379.18|377.58|0
1635513840000|2021-10-29 13:24:00|379.38|377.78|379.38|377.78|379.38|377.78|379.38|377.78|0
1635513850000|2021-10-29 13:24:10|379.57|377.97|379.96|378.36|379.96|378.36|379.57|377.97|0
1635513860000|2021-10-29 13:24:20|379.76|378.16|380.15|378.55|380.15|378.55|379.76|378.16|0
1635513870000|2021-10-29 13:24:30|379.96|378.36|379.76|378.16|379.96|378.36|379.76|378.16|0
1635513880000|2021-10-29 13:24:40|379.96|378.36|379.76|378.16|379.96|378.36|379.76|378.16|0
1635513890000|2021-10-29 13:24:50|379.57|377.97|379.76|378.16|379.76|378.16|379.57|377.97|0
1635513900000|2021-10-29 13:25:00|379.38|377.78|379.57|377.97|379.57|377.97|379.38|377.78|0
1635513910000|2021-10-29 13:25:10|379.76|378.16|379.76|378.16|379.76|378.16|379.57|377.97|0
1635513920000|2021-10-29 13:25:20|379.96|378.36|379.96|378.36|379.96|378.36|379.96|378.36|0
1635513930000|2021-10-29 13:25:30|380.15|378.55|380.34|378.74|380.34|378.74|380.15|378.55|0
1635513950000|2021-10-29 13:25:50|380.54|378.94|380.73|379.13|380.73|379.13|380.54|378.94|0
1635513960000|2021-10-29 13:26:00|380.54|378.94|380.54|378.94|380.54|378.94|380.54|378.94|0
1635513970000|2021-10-29 13:26:10|380.73|379.13|380.73|379.13|380.92|379.32|380.73|379.13|0
1635513980000|2021-10-29 13:26:20|380.54|378.94|380.54|378.94|380.54|378.94|380.54|378.94|0
1635513990000|2021-10-29 13:26:30|380.73|379.13|380.73|379.13|380.73|379.13|380.73|379.13|0
1635514000000|2021-10-29 13:26:40|380.54|378.94|380.73|379.13|380.73|379.13|380.54|378.94|0
1635514010000|2021-10-29 13:26:50|380.92|379.32|380.92|379.32|380.92|379.32|380.92|379.32|0
1635514020000|2021-10-29 13:27:00|381.12|379.52|381.12|379.52|381.31|379.71|381.12|379.52|0
1635514030000|2021-10-29 13:27:10|380.92|379.32|381.12|379.52|381.12|379.52|380.92|379.32|0
1635514050000|2021-10-29 13:27:30|380.92|379.32|380.92|379.32|380.92|379.32|380.92|379.32|0
1635514060000|2021-10-29 13:27:40|381.12|379.52|380.92|379.32|381.12|379.52|380.92|379.32|0
1635514070000|2021-10-29 13:27:50|381.12|379.52|380.73|379.13|381.12|379.52|380.73|379.13|0
1635514080000|2021-10-29 13:28:00|380.54|378.94|380.34|378.74|380.54|378.94|380.34|378.74|0
1635514090000|2021-10-29 13:28:10|380.54|378.94|380.54|378.94|380.54|378.94|380.54|378.94|0
1635514100000|2021-10-29 13:28:20|380.34|378.74|380.54|378.94|380.54|378.94|380.34|378.74|0
1635514110000|2021-10-29 13:28:30|380.34|378.74|380.34|378.74|380.34|378.74|380.34|378.74|0
1635514120000|2021-10-29 13:28:40|380.54|378.94|380.54|378.94|380.54|378.94|380.34|378.74|0
1635514130000|2021-10-29 13:28:50|380.34|378.74|380.34|378.74|380.34|378.74|380.34|378.74|0
1635514140000|2021-10-29 13:29:00|380.15|378.55|379.95|378.35|380.15|378.55|379.95|378.35|0
1635514150000|2021-10-29 13:29:10|379.76|378.16|379.76|378.16|379.76|378.16|379.76|378.16|0
1635514160000|2021-10-29 13:29:20|379.95|378.35|379.95|378.35|380.15|378.55|379.95|378.35|0
1635514170000|2021-10-29 13:29:30|379.76|378.16|379.37|377.77|379.76|378.16|379.37|377.77|0
1635514180000|2021-10-29 13:29:40|379.18|377.58|379.18|377.58|379.18|377.58|378.99|377.39|0
1635514190000|2021-10-29 13:29:50|378.99|377.39|378.6|377|378.99|377.39|378.6|377|0
1635514200000|2021-10-29 13:30:00|378.41|376.81|377.63|376.03|378.41|376.81|377.06|375.46|0
1635514210000|2021-10-29 13:30:10|378.02|376.42|378.6|377|378.6|377|377.83|376.23|0
1635514220000|2021-10-29 13:30:20|379.18|377.58|380.34|378.74|380.34|378.74|379.18|377.58|0
1635514230000|2021-10-29 13:30:30|380.15|378.55|379.37|377.77|380.15|378.55|379.37|377.77|0
1635514240000|2021-10-29 13:30:40|378.99|377.39|379.18|377.58|379.57|377.97|378.99|377.39|0
1635514250000|2021-10-29 13:30:50|379.57|377.97|380.05|378.45|380.05|378.45|379.57|377.97|0
1635514260000|2021-10-29 13:31:00|379.57|377.97|380.34|378.74|380.34|378.74|379.57|377.97|0
1635514270000|2021-10-29 13:31:10|379.57|377.97|380.15|378.55|380.15|378.55|379.57|377.97|0
1635514280000|2021-10-29 13:31:20|379.95|378.35|380.73|379.13|380.73|379.13|379.95|378.35|0
1635514290000|2021-10-29 13:31:30|380.92|379.32|380.73|379.13|380.92|379.32|380.53|378.93|0
1635514300000|2021-10-29 13:31:40|380.92|379.32|380.92|379.32|381.11|379.51|380.92|379.32|0
1635514310000|2021-10-29 13:31:50|380.73|379.13|380.53|378.93|380.73|379.13|380.34|378.74|0
1635514320000|2021-10-29 13:32:00|380.92|379.32|380.73|379.13|380.92|379.32|380.34|378.74|0
1635514330000|2021-10-29 13:32:10|380.34|378.74|380.53|378.93|380.53|378.93|380.15|378.55|0
1635514340000|2021-10-29 13:32:20|380.73|379.13|380.73|379.13|380.73|379.13|380.53|378.93|0
1635514350000|2021-10-29 13:32:30|380.34|378.74|380.73|379.13|380.73|379.13|380.34|378.74|0
1635514360000|2021-10-29 13:32:40|380.53|378.93|380.34|378.74|380.53|378.93|380.34|378.74|0
1635514370000|2021-10-29 13:32:50|380.15|378.55|381.11|379.51|381.11|379.51|380.15|378.55|0
1635514380000|2021-10-29 13:33:00|381.5|379.9|381.7|380.1|381.7|380.1|381.31|379.71|0
1635514390000|2021-10-29 13:33:10|381.31|379.71|381.5|379.9|381.5|379.9|381.31|379.71|0
1635514400000|2021-10-29 13:33:20|381.7|380.1|382.08|380.48|382.28|380.68|381.7|380.1|0
1635514410000|2021-10-29 13:33:30|382.28|380.68|382.67|381.07|382.67|381.07|382.28|380.68|0
1635514420000|2021-10-29 13:33:40|382.28|380.68|382.08|380.48|382.47|380.87|382.08|380.48|0
1635514430000|2021-10-29 13:33:50|381.89|380.29|381.89|380.29|382.08|380.48|381.89|380.29|0
1635514440000|2021-10-29 13:34:00|382.28|380.68|382.47|380.87|382.47|380.87|382.08|380.48|0
1635514450000|2021-10-29 13:34:10|382.66|381.06|382.66|381.06|383.05|381.45|382.66|381.06|0
1635514460000|2021-10-29 13:34:20|383.05|381.45|383.25|381.65|383.25|381.65|383.05|381.45|0
1635514470000|2021-10-29 13:34:30|383.05|381.45|383.05|381.45|383.25|381.65|383.05|381.45|0
1635514480000|2021-10-29 13:34:40|383.25|381.65|383.25|381.65|383.25|381.65|383.05|381.45|0
1635514490000|2021-10-29 13:34:50|383.44|381.84|383.05|381.45|383.44|381.84|383.05|381.45|0
1635514500000|2021-10-29 13:35:00|383.25|381.65|383.05|381.45|383.25|381.65|383.05|381.45|0
1635514510000|2021-10-29 13:35:10|382.86|381.26|383.05|381.45|383.25|381.65|382.86|381.26|0
1635514520000|2021-10-29 13:35:20|383.25|381.65|382.86|381.26|383.44|381.84|382.86|381.26|0
1635514530000|2021-10-29 13:35:30|383.05|381.45|383.44|381.84|383.44|381.84|383.05|381.45|0
1635514540000|2021-10-29 13:35:40|383.63|382.03|384.02|382.42|384.02|382.42|383.63|382.03|0
1635514550000|2021-10-29 13:35:50|383.63|382.03|384.61|383.01|384.61|383.01|383.63|382.03|0
1635514560000|2021-10-29 13:36:00|384.41|382.81|384.41|382.81|384.41|382.81|384.22|382.62|0
1635514570000|2021-10-29 13:36:10|384.02|382.42|384.22|382.62|384.61|383.01|384.02|382.42|0
1635514580000|2021-10-29 13:36:20|384.02|382.42|385.19|383.59|385.19|383.59|384.02|382.42|0
1635514590000|2021-10-29 13:36:30|384.61|383.01|385|383.4|385|383.4|384.61|383.01|0
1635514600000|2021-10-29 13:36:40|384.89|383.29|384.61|383.01|385|383.4|384.61|383.01|0
1635514610000|2021-10-29 13:36:50|384.99|383.39|384.99|383.39|385.38|383.78|384.99|383.39|0
1635514620000|2021-10-29 13:37:00|385.19|383.59|385.38|383.78|385.97|384.37|385.19|383.59|0
1635514630000|2021-10-29 13:37:10|385.58|383.98|385.58|383.98|385.77|384.17|385.58|383.98|0
1635514640000|2021-10-29 13:37:20|385.77|384.17|386.16|384.56|386.36|384.76|385.77|384.17|0
1635514650000|2021-10-29 13:37:30|386.36|384.76|386.55|384.95|386.75|385.15|386.36|384.76|0
1635514660000|2021-10-29 13:37:40|386.94|385.34|387.33|385.73|387.33|385.73|386.94|385.34|0
1635514670000|2021-10-29 13:37:50|387.14|385.54|386.55|384.95|387.14|385.54|386.55|384.95|0
1635514680000|2021-10-29 13:38:00|386.75|385.15|386.55|384.95|386.94|385.34|386.55|384.95|0
1635514690000|2021-10-29 13:38:10|386.36|384.76|386.36|384.76|386.55|384.95|386.36|384.76|0
1635514700000|2021-10-29 13:38:20|386.55|384.95|386.36|384.76|386.55|384.95|386.36|384.76|0
1635514710000|2021-10-29 13:38:30|386.55|384.95|386.94|385.34|386.94|385.34|386.55|384.95|0
1635514720000|2021-10-29 13:38:40|387.33|385.73|387.53|385.93|387.53|385.93|387.33|385.73|0
1635514730000|2021-10-29 13:38:50|387.33|385.73|387.53|385.93|387.53|385.93|387.33|385.73|0
1635514750000|2021-10-29 13:39:10|387.33|385.73|387.53|385.93|387.53|385.93|387.14|385.54|0
1635514760000|2021-10-29 13:39:20|387.72|386.12|387.33|385.73|387.72|386.12|387.33|385.73|0
1635514770000|2021-10-29 13:39:30|387.53|385.93|387.92|386.32|387.92|386.32|387.53|385.93|0
1635514780000|2021-10-29 13:39:40|387.72|386.12|387.14|385.54|387.72|386.12|387.14|385.54|0
1635514790000|2021-10-29 13:39:50|386.94|385.34|387.14|385.54|387.14|385.54|386.94|385.34|0
1635514800000|2021-10-29 13:40:00|387.23|385.63|387.33|385.73|387.33|385.73|387.23|385.63|0
1635514810000|2021-10-29 13:40:10|387.53|385.93|387.53|385.93|387.53|385.93|387.53|385.93|0
1635514820000|2021-10-29 13:40:20|387.33|385.73|387.72|386.12|387.92|386.32|387.33|385.73|0
1635514830000|2021-10-29 13:40:30|387.53|385.93|387.92|386.32|387.92|386.32|387.53|385.93|0
1635514840000|2021-10-29 13:40:40|387.72|386.12|388.31|386.71|388.31|386.71|387.72|386.12|0
1635514850000|2021-10-29 13:40:50|388.5|386.9|388.5|386.9|388.5|386.9|388.11|386.51|0
1635514860000|2021-10-29 13:41:00|388.7|387.1|387.92|386.32|388.7|387.1|387.72|386.12|0
1635514870000|2021-10-29 13:41:10|388.11|386.51|387.72|386.12|388.11|386.51|387.72|386.12|0
1635514880000|2021-10-29 13:41:20|387.92|386.32|387.92|386.32|387.92|386.32|387.72|386.12|0
1635514890000|2021-10-29 13:41:30|387.52|385.92|387.91|386.31|387.92|386.32|387.52|385.92|0
1635514900000|2021-10-29 13:41:40|388.31|386.71|388.5|386.9|388.5|386.9|388.11|386.51|0
1635514910000|2021-10-29 13:41:50|388.31|386.71|388.7|387.1|388.7|387.1|388.31|386.71|0
1635514920000|2021-10-29 13:42:00|388.5|386.9|388.7|387.1|388.7|387.1|388.5|386.9|0
1635514930000|2021-10-29 13:42:10|388.89|387.29|388.7|387.1|388.89|387.29|388.7|387.1|0
1635514940000|2021-10-29 13:42:20|388.5|386.9|388.3|386.7|388.5|386.9|388.3|386.7|0
1635514950000|2021-10-29 13:42:30|388.2|386.6|387.91|386.31|388.2|386.6|387.91|386.31|0
1635514960000|2021-10-29 13:42:40|387.72|386.12|387.91|386.31|387.91|386.31|387.72|386.12|0
1635514970000|2021-10-29 13:42:50|388.11|386.51|388.3|386.7|388.3|386.7|388.11|386.51|0
1635514980000|2021-10-29 13:43:00|388.5|386.9|388.11|386.51|388.5|386.9|388.11|386.51|0
1635514990000|2021-10-29 13:43:10|388.01|386.41|388.11|386.51|388.11|386.51|387.91|386.31|0
1635515000000|2021-10-29 13:43:20|388.3|386.7|387.91|386.31|388.3|386.7|387.91|386.31|0
1635515010000|2021-10-29 13:43:30|387.72|386.12|387.72|386.12|387.81|386.21|387.72|386.12|0
1635515020000|2021-10-29 13:43:40|387.52|385.92|387.91|386.31|387.91|386.31|387.52|385.92|0
1635515030000|2021-10-29 13:43:50|387.72|386.12|387.72|386.12|387.91|386.31|387.72|386.12|0
1635515040000|2021-10-29 13:44:00|387.81|386.21|387.91|386.31|388.01|386.41|387.72|386.12|0
1635515050000|2021-10-29 13:44:10|387.72|386.12|387.72|386.12|387.72|386.12|387.72|386.12|0
1635515060000|2021-10-29 13:44:20|387.81|386.21|388.11|386.51|388.11|386.51|387.81|386.21|0
1635515070000|2021-10-29 13:44:30|387.91|386.31|388.11|386.51|388.11|386.51|387.91|386.31|0
1635515080000|2021-10-29 13:44:40|387.91|386.31|387.72|386.12|387.91|386.31|387.72|386.12|0
1635515090000|2021-10-29 13:44:50|387.91|386.31|388.3|386.7|388.3|386.7|387.91|386.31|0
1635515100000|2021-10-29 13:45:00|388.98|387.38|389.48|387.88|389.48|387.88|388.69|387.09|0
1635515110000|2021-10-29 13:45:10|389.67|388.07|389.28|387.68|389.67|388.07|389.28|387.68|0
1635515120000|2021-10-29 13:45:20|388.89|387.29|388.89|387.29|388.89|387.29|388.69|387.09|0
1635515130000|2021-10-29 13:45:30|389.08|387.48|388.3|386.7|389.08|387.48|388.3|386.7|0
1635515140000|2021-10-29 13:45:40|388.11|386.51|388.3|386.7|388.69|387.09|388.11|386.51|0
1635515150000|2021-10-29 13:45:50|388.5|386.9|388.5|386.9|388.5|386.9|388.3|386.7|0
1635515160000|2021-10-29 13:46:00|388.11|386.51|388.69|387.09|388.69|387.09|388.11|386.51|0
1635515170000|2021-10-29 13:46:10|388.5|386.9|388.3|386.7|388.69|387.09|388.3|386.7|0
1635515180000|2021-10-29 13:46:20|388.5|386.9|388.11|386.51|388.5|386.9|388.11|386.51|0
1635515190000|2021-10-29 13:46:30|387.91|386.31|388.11|386.51|388.11|386.51|387.52|385.92|0
1635515200000|2021-10-29 13:46:40|387.52|385.92|387.52|385.92|387.72|386.12|387.52|385.92|0
1635515210000|2021-10-29 13:46:50|387.72|386.12|387.91|386.31|387.91|386.31|387.52|385.92|0
1635515220000|2021-10-29 13:47:00|388.11|386.51|388.5|386.9|388.89|387.29|388.11|386.51|0
1635515230000|2021-10-29 13:47:10|388.89|387.29|388.69|387.09|389.08|387.48|388.69|387.09|0
1635515240000|2021-10-29 13:47:20|388.89|387.29|389.47|387.87|389.47|387.87|388.89|387.29|0
1635515250000|2021-10-29 13:47:30|389.28|387.68|389.08|387.48|389.28|387.68|389.08|387.48|0
1635515260000|2021-10-29 13:47:40|388.69|387.09|389.08|387.48|389.08|387.48|388.69|387.09|0
1635515270000|2021-10-29 13:47:50|389.28|387.68|389.47|387.87|389.47|387.87|389.28|387.68|0
1635515280000|2021-10-29 13:48:00|389.67|388.07|389.28|387.68|389.67|388.07|389.08|387.48|0
1635515290000|2021-10-29 13:48:10|388.69|387.09|388.89|387.29|388.89|387.29|388.5|386.9|0
1635515300000|2021-10-29 13:48:20|389.08|387.48|388.89|387.29|389.08|387.48|388.89|387.29|0
1635515310000|2021-10-29 13:48:30|389.08|387.48|388.89|387.29|389.08|387.48|388.89|387.29|0
1635515320000|2021-10-29 13:48:40|389.08|387.48|389.28|387.68|389.28|387.68|389.08|387.48|0
1635515330000|2021-10-29 13:48:50|389.18|387.58|388.89|387.29|389.47|387.87|388.89|387.29|0
1635515340000|2021-10-29 13:49:00|389.08|387.48|388.69|387.09|389.08|387.48|388.69|387.09|0
1635515350000|2021-10-29 13:49:10|388.89|387.29|388.69|387.09|388.89|387.29|388.69|387.09|0
1635515360000|2021-10-29 13:49:20|388.5|386.9|388.5|386.9|388.89|387.29|388.5|386.9|0
1635515370000|2021-10-29 13:49:30|389.47|387.87|389.47|387.87|389.67|388.07|389.47|387.87|0
1635515380000|2021-10-29 13:49:40|389.67|388.07|389.47|387.87|389.67|388.07|389.47|387.87|0
1635515390000|2021-10-29 13:49:50|389.67|388.07|390.06|388.46|390.06|388.46|389.67|388.07|0
1635515400000|2021-10-29 13:50:00|389.86|388.26|390.45|388.85|390.45|388.85|389.86|388.26|0
1635515410000|2021-10-29 13:50:10|390.25|388.65|389.67|388.07|390.25|388.65|389.67|388.07|0
1635515420000|2021-10-29 13:50:20|389.08|387.48|388.89|387.29|389.08|387.48|388.5|386.9|0
1635515430000|2021-10-29 13:50:30|388.3|386.7|388.3|386.7|388.3|386.7|388.3|386.7|0
1635515440000|2021-10-29 13:50:40|388.5|386.9|388.1|386.5|388.5|386.9|388.1|386.5|0
1635515450000|2021-10-29 13:50:50|387.91|386.31|388.1|386.5|388.1|386.5|387.91|386.31|0
1635515460000|2021-10-29 13:51:00|388.3|386.7|388.3|386.7|388.3|386.7|388.1|386.5|0
1635515470000|2021-10-29 13:51:10|388.5|386.9|388.3|386.7|388.5|386.9|388.3|386.7|0
1635515480000|2021-10-29 13:51:20|388.1|386.5|388.1|386.5|388.3|386.7|388.1|386.5|0
1635515490000|2021-10-29 13:51:30|387.52|385.92|387.91|386.31|387.91|386.31|387.52|385.92|0
1635515500000|2021-10-29 13:51:40|388.3|386.7|388.49|386.89|388.49|386.89|387.91|386.31|0
1635515510000|2021-10-29 13:51:50|388.69|387.09|389.28|387.68|389.47|387.87|388.69|387.09|0
1635515520000|2021-10-29 13:52:00|389.47|387.87|389.28|387.68|389.67|388.07|389.28|387.68|0
1635515530000|2021-10-29 13:52:10|389.47|387.87|389.28|387.68|389.47|387.87|389.28|387.68|0
1635515540000|2021-10-29 13:52:20|389.08|387.48|389.08|387.48|389.08|387.48|388.89|387.29|0
1635515550000|2021-10-29 13:52:30|389.28|387.68|389.28|387.68|389.47|387.87|389.28|387.68|0
1635515560000|2021-10-29 13:52:40|389.47|387.87|389.28|387.68|389.47|387.87|389.28|387.68|0
1635515570000|2021-10-29 13:52:50|389.67|388.07|390.84|389.24|390.84|389.24|389.67|388.07|0
1635515580000|2021-10-29 13:53:00|391.23|389.63|391.62|390.02|391.62|390.02|391.23|389.63|0
1635515590000|2021-10-29 13:53:10|391.43|389.83|391.23|389.63|391.62|390.02|391.23|389.63|0
1635515600000|2021-10-29 13:53:20|391.04|389.44|390.84|389.24|391.04|389.44|390.64|389.04|0
1635515610000|2021-10-29 13:53:30|391.04|389.44|390.45|388.85|391.23|389.63|390.45|388.85|0
1635515620000|2021-10-29 13:53:40|390.25|388.65|390.84|389.24|390.84|389.24|390.25|388.65|0
1635515630000|2021-10-29 13:53:50|391.04|389.44|390.64|389.04|391.04|389.44|390.64|389.04|0
1635515640000|2021-10-29 13:54:00|391.23|389.63|391.04|389.44|391.23|389.63|390.84|389.24|0
1635515650000|2021-10-29 13:54:10|390.84|389.24|390.84|389.24|391.04|389.44|390.84|389.24|0
1635515660000|2021-10-29 13:54:20|390.64|389.04|390.45|388.85|390.84|389.24|390.45|388.85|0
1635515670000|2021-10-29 13:54:30|390.25|388.65|390.45|388.85|390.45|388.85|390.25|388.65|0
1635515680000|2021-10-29 13:54:40|390.25|388.65|390.64|389.04|390.64|389.04|390.25|388.65|0
1635515690000|2021-10-29 13:54:50|391.03|389.43|391.43|389.83|391.43|389.83|391.03|389.43|0
1635515700000|2021-10-29 13:55:00|391.23|389.63|391.03|389.43|391.23|389.63|390.84|389.24|0
1635515710000|2021-10-29 13:55:10|391.82|390.22|391.62|390.02|391.82|390.22|391.62|390.02|0
1635515720000|2021-10-29 13:55:20|391.82|390.22|391.43|389.83|391.82|390.22|391.43|389.83|0
1635515730000|2021-10-29 13:55:30|391.23|389.63|391.82|390.22|391.82|390.22|391.23|389.63|0
1635515740000|2021-10-29 13:55:40|391.62|390.02|392.01|390.41|392.01|390.41|391.62|390.02|0
1635515750000|2021-10-29 13:55:50|391.82|390.22|391.43|389.83|392.21|390.61|391.43|389.83|0
1635515760000|2021-10-29 13:56:00|391.82|390.22|392.21|390.61|392.21|390.61|391.62|390.02|0
1635515770000|2021-10-29 13:56:10|392.8|391.2|391.04|389.44|393.62|392.02|391.04|389.44|0
1635515780000|2021-10-29 13:56:20|391.24|389.64|390.25|388.65|391.24|389.64|390.25|388.65|0
1635515790000|2021-10-29 13:56:30|390.06|388.46|389.67|388.07|390.06|388.46|389.67|388.07|0
1635515800000|2021-10-29 13:56:40|390.06|388.46|390.06|388.46|390.06|388.46|389.86|388.26|0
1635515810000|2021-10-29 13:56:50|390.25|388.65|389.67|388.07|390.25|388.65|389.67|388.07|0
1635515820000|2021-10-29 13:57:00|390.06|388.46|390.06|388.46|390.25|388.65|390.06|388.46|0
1635515830000|2021-10-29 13:57:10|390.45|388.85|390.25|388.65|390.45|388.85|390.25|388.65|0
1635515840000|2021-10-29 13:57:20|390.9|389.3|391.09|389.49|391.09|389.49|390.7|389.1|0
1635515850000|2021-10-29 13:57:30|391.38|389.78|391.29|389.69|391.38|389.78|391.29|389.69|0
1635515860000|2021-10-29 13:57:40|391.49|389.89|391.09|389.49|391.49|389.89|391.09|389.49|0
1635515870000|2021-10-29 13:57:50|391.29|389.69|390.51|388.91|391.29|389.69|390.51|388.91|0
1635515880000|2021-10-29 13:58:00|390.7|389.1|390.7|389.1|390.9|389.3|390.7|389.1|0
1635515890000|2021-10-29 13:58:10|390.51|388.91|390.31|388.71|390.7|389.1|390.31|388.71|0
1635515900000|2021-10-29 13:58:20|390.11|388.51|390.31|388.71|390.31|388.71|390.11|388.51|0
1635515910000|2021-10-29 13:58:30|390.51|388.91|390.31|388.71|390.51|388.91|390.31|388.71|0
1635515920000|2021-10-29 13:58:40|390.11|388.51|389.72|388.12|390.11|388.51|389.72|388.12|0
1635515930000|2021-10-29 13:58:50|389.92|388.32|389.92|388.32|389.92|388.32|389.92|388.32|0
1635515940000|2021-10-29 13:59:00|390.01|388.41|389.53|387.93|390.01|388.41|389.53|387.93|0
1635515950000|2021-10-29 13:59:10|389.33|387.73|389.33|387.73|389.53|387.93|389.33|387.73|0
1635515960000|2021-10-29 13:59:20|388.94|387.34|388.55|386.95|388.94|387.34|388.35|386.75|0
1635515970000|2021-10-29 13:59:30|388.45|386.85|388.35|386.75|388.55|386.95|388.35|386.75|0
1635515980000|2021-10-29 13:59:40|388.55|386.95|388.74|387.14|388.74|387.14|388.55|386.95|0
1635515990000|2021-10-29 13:59:50|388.94|387.34|388.84|387.24|388.94|387.34|388.84|387.24|0
1635516000000|2021-10-29 14:00:00|389.14|387.54|388.35|386.75|389.14|387.54|388.35|386.75|0
1635516010000|2021-10-29 14:00:10|388.16|386.56|388.35|386.75|388.55|386.95|388.16|386.56|0
1635516020000|2021-10-29 14:00:20|388.55|386.95|388.35|386.75|388.74|387.14|388.35|386.75|0
1635516030000|2021-10-29 14:00:30|388.55|386.95|387.96|386.36|388.55|386.95|387.96|386.36|0
1635516040000|2021-10-29 14:00:40|387.77|386.17|388.16|386.56|388.35|386.75|387.77|386.17|0
1635516050000|2021-10-29 14:00:50|387.96|386.36|388.74|387.14|388.74|387.14|387.96|386.36|0
1635516060000|2021-10-29 14:01:00|387.96|386.36|388.74|387.14|388.74|387.14|387.96|386.36|0
1635516070000|2021-10-29 14:01:10|388.94|387.34|389.33|387.73|389.33|387.73|388.94|387.34|0
1635516080000|2021-10-29 14:01:20|389.53|387.93|389.53|387.93|389.53|387.93|389.53|387.93|0
1635516090000|2021-10-29 14:01:30|388.94|387.34|388.55|386.95|389.13|387.53|388.55|386.95|0
1635516100000|2021-10-29 14:01:40|388.35|386.75|389.33|387.73|389.33|387.73|388.35|386.75|0
1635516110000|2021-10-29 14:01:50|389.23|387.63|389.33|387.73|389.33|387.73|388.74|387.14|0
1635516120000|2021-10-29 14:02:00|389.13|387.53|388.74|387.14|389.13|387.53|388.74|387.14|0
1635516130000|2021-10-29 14:02:10|388.55|386.95|388.94|387.34|388.94|387.34|388.35|386.75|0
1635516140000|2021-10-29 14:02:20|388.74|387.14|388.74|387.14|388.94|387.34|388.74|387.14|0
1635516150000|2021-10-29 14:02:30|388.94|387.34|388.84|387.24|389.13|387.53|388.74|387.14|0
1635516160000|2021-10-29 14:02:40|389.33|387.73|389.53|387.93|389.53|387.93|389.13|387.53|0
1635516170000|2021-10-29 14:02:50|389.33|387.73|389.92|388.32|389.92|388.32|389.33|387.73|0
1635516180000|2021-10-29 14:03:00|389.13|387.53|388.94|387.34|389.13|387.53|388.94|387.34|0
1635516190000|2021-10-29 14:03:10|388.74|387.14|388.94|387.34|388.94|387.34|388.74|387.14|0
1635516200000|2021-10-29 14:03:20|389.13|387.53|388.55|386.95|389.13|387.53|388.55|386.95|0
1635516210000|2021-10-29 14:03:30|388.35|386.75|388.16|386.56|388.35|386.75|388.16|386.56|0
1635516220000|2021-10-29 14:03:40|388.35|386.75|388.74|387.14|388.74|387.14|388.35|386.75|0
1635516230000|2021-10-29 14:03:50|388.55|386.95|388.74|387.14|388.94|387.34|388.55|386.95|0
1635516240000|2021-10-29 14:04:00|388.35|386.75|388.35|386.75|388.55|386.95|388.35|386.75|0
1635516250000|2021-10-29 14:04:10|388.55|386.95|388.16|386.56|388.74|387.14|388.16|386.56|0
1635516260000|2021-10-29 14:04:20|388.25|386.65|387.96|386.36|388.35|386.75|387.96|386.36|0
1635516270000|2021-10-29 14:04:30|388.16|386.56|388.55|386.95|388.55|386.95|387.96|386.36|0
1635516280000|2021-10-29 14:04:40|388.35|386.75|388.35|386.75|388.35|386.75|388.35|386.75|0
1635516290000|2021-10-29 14:04:50|388.16|386.56|388.35|386.75|388.35|386.75|388.16|386.56|0
1635516300000|2021-10-29 14:05:00|388.55|386.95|388.94|387.34|388.94|387.34|388.55|386.95|0
1635516310000|2021-10-29 14:05:10|389.33|387.73|389.52|387.92|389.72|388.12|389.33|387.73|0
1635516320000|2021-10-29 14:05:20|389.72|388.12|389.33|387.73|389.72|388.12|389.33|387.73|0
1635516330000|2021-10-29 14:05:30|389.13|387.53|389.33|387.73|389.52|387.92|389.13|387.53|0
1635516340000|2021-10-29 14:05:40|389.52|387.92|389.13|387.53|389.52|387.92|389.13|387.53|0
1635516350000|2021-10-29 14:05:50|389.33|387.73|389.33|387.73|389.33|387.73|389.13|387.53|0
1635516360000|2021-10-29 14:06:00|389.72|388.12|389.52|387.92|389.72|388.12|389.33|387.73|0
1635516370000|2021-10-29 14:06:10|389.33|387.73|389.52|387.92|389.52|387.92|389.33|387.73|0
1635516380000|2021-10-29 14:06:20|389.33|387.73|389.72|388.12|389.72|388.12|389.33|387.73|0
1635516390000|2021-10-29 14:06:30|389.91|388.31|389.91|388.31|390.2|388.6|389.91|388.31|0
1635516400000|2021-10-29 14:06:40|390.11|388.51|390.31|388.71|390.5|388.9|390.11|388.51|0
1635516410000|2021-10-29 14:06:50|390.5|388.9|390.31|388.71|390.5|388.9|390.11|388.51|0
1635516420000|2021-10-29 14:07:00|390.5|388.9|390.5|388.9|390.7|389.1|390.5|388.9|0
1635516430000|2021-10-29 14:07:10|390.7|389.1|390.5|388.9|390.7|389.1|390.31|388.71|0
1635516440000|2021-10-29 14:07:20|390.31|388.71|390.31|388.71|390.5|388.9|390.31|388.71|0
1635516450000|2021-10-29 14:07:30|390.11|388.51|390.5|388.9|390.5|388.9|390.11|388.51|0
1635516460000|2021-10-29 14:07:40|390.7|389.1|390.7|389.1|390.7|389.1|390.5|388.9|0
1635516470000|2021-10-29 14:07:50|390.5|388.9|390.7|389.1|390.7|389.1|390.5|388.9|0
1635516480000|2021-10-29 14:08:00|390.89|389.29|391.68|390.08|391.68|390.08|390.89|389.29|0
1635516490000|2021-10-29 14:08:10|391.48|389.88|391.09|389.49|391.48|389.88|391.09|389.49|0
1635516500000|2021-10-29 14:08:20|391.28|389.68|391.28|389.68|391.48|389.88|391.28|389.68|0
1635516510000|2021-10-29 14:08:30|391.09|389.49|391.09|389.49|391.09|389.49|390.89|389.29|0
1635516520000|2021-10-29 14:08:40|390.89|389.29|391.09|389.49|391.09|389.49|390.89|389.29|0
1635516530000|2021-10-29 14:08:50|391.28|389.68|391.87|390.27|391.87|390.27|391.28|389.68|0
1635516540000|2021-10-29 14:09:00|392.07|390.47|392.07|390.47|392.07|390.47|392.07|390.47|0
1635516550000|2021-10-29 14:09:10|392.26|390.66|392.26|390.66|392.26|390.66|392.07|390.47|0
1635516560000|2021-10-29 14:09:20|392.07|390.47|392.07|390.47|392.26|390.66|392.07|390.47|0
1635516570000|2021-10-29 14:09:30|391.87|390.27|391.28|389.68|391.87|390.27|391.18|389.58|0
1635516580000|2021-10-29 14:09:40|391.48|389.88|391.28|389.68|391.48|389.88|391.28|389.68|0
1635516590000|2021-10-29 14:09:50|391.48|389.88|391.28|389.68|391.67|390.07|391.28|389.68|0
1635516600000|2021-10-29 14:10:00|390.89|389.29|390.89|389.29|390.89|389.29|390.7|389.1|0
1635516610000|2021-10-29 14:10:10|390.69|389.09|390.5|388.9|390.69|389.09|390.3|388.7|0
1635516620000|2021-10-29 14:10:20|390.4|388.8|390.69|389.09|390.69|389.09|390.4|388.8|0
1635516630000|2021-10-29 14:10:30|390.3|388.7|390.5|388.9|390.5|388.9|390.3|388.7|0
1635516640000|2021-10-29 14:10:40|390.69|389.09|390.5|388.9|390.69|389.09|390.5|388.9|0
1635516650000|2021-10-29 14:10:50|390.3|388.7|389.52|387.92|390.5|388.9|389.52|387.92|0
1635516660000|2021-10-29 14:11:00|389.72|388.12|389.72|388.12|389.72|388.12|389.52|387.92|0
1635516670000|2021-10-29 14:11:10|389.91|388.31|389.52|387.92|389.91|388.31|389.52|387.92|0
1635516680000|2021-10-29 14:11:20|389.72|388.12|388.74|387.14|389.72|388.12|388.74|387.14|0
1635516690000|2021-10-29 14:11:30|388.93|387.33|388.74|387.14|388.93|387.33|388.54|386.94|0
1635516700000|2021-10-29 14:11:40|388.93|387.33|388.93|387.33|388.93|387.33|388.74|387.14|0
1635516710000|2021-10-29 14:11:50|388.74|387.14|388.93|387.33|388.93|387.33|388.74|387.14|0
1635516720000|2021-10-29 14:12:00|388.74|387.14|389.13|387.53|389.32|387.72|388.74|387.14|0
1635516730000|2021-10-29 14:12:10|389.32|387.72|389.32|387.72|389.52|387.92|389.32|387.72|0
1635516740000|2021-10-29 14:12:20|389.13|387.53|389.32|387.72|389.32|387.72|389.13|387.53|0
1635516750000|2021-10-29 14:12:30|389.13|387.53|389.13|387.53|389.13|387.53|388.93|387.33|0
1635516760000|2021-10-29 14:12:40|388.93|387.33|389.13|387.53|389.13|387.53|388.74|387.14|0
1635516770000|2021-10-29 14:12:50|388.93|387.33|389.13|387.53|389.13|387.53|388.93|387.33|0
1635516780000|2021-10-29 14:13:00|388.93|387.33|389.13|387.53|389.13|387.53|388.74|387.14|0
1635516790000|2021-10-29 14:13:10|389.32|387.72|389.13|387.53|389.32|387.72|389.13|387.53|0
1635516800000|2021-10-29 14:13:20|388.93|387.33|389.13|387.53|389.32|387.72|388.93|387.33|0
1635516810000|2021-10-29 14:13:30|389.32|387.72|389.13|387.53|389.32|387.72|389.13|387.53|0
1635516820000|2021-10-29 14:13:40|389.32|387.72|389.71|388.11|389.71|388.11|389.32|387.72|0
1635516830000|2021-10-29 14:13:50|389.32|387.72|388.93|387.33|389.32|387.72|388.93|387.33|0
1635516840000|2021-10-29 14:14:00|389.13|387.53|389.13|387.53|389.13|387.53|388.93|387.33|0
1635516850000|2021-10-29 14:14:10|388.93|387.33|388.54|386.94|388.93|387.33|388.54|386.94|0
1635516860000|2021-10-29 14:14:20|388.74|387.14|388.74|387.14|388.93|387.33|388.74|387.14|0
1635516870000|2021-10-29 14:14:30|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1635516880000|2021-10-29 14:14:40|388.74|387.14|388.74|387.14|388.74|387.14|388.74|387.14|0
1635516890000|2021-10-29 14:14:50|388.93|387.33|388.74|387.14|388.93|387.33|388.74|387.14|0
1635516900000|2021-10-29 14:15:00|388.93|387.33|389.52|387.92|389.71|388.11|388.93|387.33|0
1635516910000|2021-10-29 14:15:10|389.71|388.11|388.93|387.33|389.71|388.11|388.93|387.33|0
1635516920000|2021-10-29 14:15:20|388.74|387.14|388.54|386.94|388.74|387.14|388.35|386.75|0
1635516930000|2021-10-29 14:15:30|388.35|386.75|388.35|386.75|388.35|386.75|388.35|386.75|0
1635516940000|2021-10-29 14:15:40|388.15|386.55|387.95|386.35|388.35|386.75|387.95|386.35|0
1635516950000|2021-10-29 14:15:50|387.76|386.16|387.56|385.96|387.76|386.16|387.37|385.77|0
1635516960000|2021-10-29 14:16:00|387.37|385.77|387.17|385.57|387.37|385.77|387.17|385.57|0
1635516970000|2021-10-29 14:16:10|386.78|385.18|386.39|384.79|386.78|385.18|386.39|384.79|0
1635516980000|2021-10-29 14:16:20|386.2|384.6|386.78|385.18|386.78|385.18|386.2|384.6|0
1635516990000|2021-10-29 14:16:30|386.59|384.99|386|384.4|386.59|384.99|386|384.4|0
1635517000000|2021-10-29 14:16:40|385.81|384.21|385.61|384.01|385.81|384.21|385.61|384.01|0
1635517010000|2021-10-29 14:16:50|385.81|384.21|385.22|383.62|385.81|384.21|385.22|383.62|0
1635517020000|2021-10-29 14:17:00|385.42|383.82|385.81|384.21|385.81|384.21|385.42|383.82|0
1635517030000|2021-10-29 14:17:10|385.42|383.82|385.42|383.82|385.42|383.82|385.22|383.62|0
1635517040000|2021-10-29 14:17:20|385.61|384.01|385.22|383.62|385.61|384.01|385.22|383.62|0
1635517050000|2021-10-29 14:17:30|384.83|383.23|384.83|383.23|385.03|383.43|384.83|383.23|0
1635517060000|2021-10-29 14:17:40|385.03|383.43|385.03|383.43|385.03|383.43|385.03|383.43|0
1635517070000|2021-10-29 14:17:50|384.83|383.23|385.22|383.62|385.42|383.82|384.83|383.23|0
1635517080000|2021-10-29 14:18:00|385.42|383.82|386.2|384.6|386.2|384.6|385.42|383.82|0
1635517090000|2021-10-29 14:18:10|386.39|384.79|385.22|383.62|386.39|384.79|385.22|383.62|0
1635517100000|2021-10-29 14:18:20|385.42|383.82|385.61|384.01|385.81|384.21|385.42|383.82|0
1635517110000|2021-10-29 14:18:30|385.42|383.82|385.81|384.21|385.81|384.21|385.42|383.82|0
1635517120000|2021-10-29 14:18:40|385.61|384.01|386|384.4|386|384.4|385.61|384.01|0
1635517130000|2021-10-29 14:18:50|385.81|384.21|386.2|384.6|386.39|384.79|385.81|384.21|0
1635517140000|2021-10-29 14:19:00|386|384.4|386.59|384.99|386.59|384.99|386|384.4|0
1635517150000|2021-10-29 14:19:10|386.39|384.79|386.59|384.99|386.78|385.18|386.39|384.79|0
1635517160000|2021-10-29 14:19:20|386.98|385.38|386.59|384.99|386.98|385.38|386.39|384.79|0
1635517170000|2021-10-29 14:19:30|386.98|385.38|387.17|385.57|387.17|385.57|386.98|385.38|0
1635517180000|2021-10-29 14:19:40|387.37|385.77|387.17|385.57|387.37|385.77|387.17|385.57|0
1635517190000|2021-10-29 14:19:50|387.37|385.77|386.98|385.38|387.56|385.96|386.98|385.38|0
1635517200000|2021-10-29 14:20:00|387.17|385.57|387.37|385.77|387.37|385.77|387.17|385.57|0
1635517210000|2021-10-29 14:20:10|387.56|385.96|388.15|386.55|388.15|386.55|387.56|385.96|0
1635517220000|2021-10-29 14:20:20|388.34|386.74|388.34|386.74|388.44|386.84|388.34|386.74|0
1635517230000|2021-10-29 14:20:30|388.54|386.94|388.15|386.55|388.54|386.94|388.15|386.55|0
1635517240000|2021-10-29 14:20:40|388.34|386.74|388.93|387.33|388.93|387.33|388.34|386.74|0
1635517250000|2021-10-29 14:20:50|389.12|387.52|389.32|387.72|389.51|387.91|389.12|387.52|0
1635517260000|2021-10-29 14:21:00|389.12|387.52|389.12|387.52|389.12|387.52|388.93|387.33|0
1635517270000|2021-10-29 14:21:10|388.73|387.13|388.73|387.13|388.93|387.33|388.73|387.13|0
1635517280000|2021-10-29 14:21:20|388.54|386.94|388.54|386.94|388.73|387.13|388.54|386.94|0
1635517290000|2021-10-29 14:21:30|388.34|386.74|388.34|386.74|388.34|386.74|388.34|386.74|0
1635517300000|2021-10-29 14:21:40|388.15|386.55|388.15|386.55|388.34|386.74|388.15|386.55|0
1635517310000|2021-10-29 14:21:50|387.95|386.35|387.76|386.16|387.95|386.35|387.76|386.16|0
1635517320000|2021-10-29 14:22:00|387.56|385.96|388.34|386.74|388.34|386.74|387.56|385.96|0
1635517330000|2021-10-29 14:22:10|388.15|386.55|388.15|386.55|388.34|386.74|387.95|386.35|0
1635517340000|2021-10-29 14:22:20|387.76|386.16|387.76|386.16|387.76|386.16|387.37|385.77|0
1635517350000|2021-10-29 14:22:30|387.56|385.96|387.56|385.96|387.56|385.96|387.37|385.77|0
1635517360000|2021-10-29 14:22:40|387.95|386.35|387.95|386.35|387.95|386.35|387.76|386.16|0
1635517370000|2021-10-29 14:22:50|388.15|386.55|388.34|386.74|388.34|386.74|387.95|386.35|0
1635517380000|2021-10-29 14:23:00|388.15|386.55|388.24|386.64|388.24|386.64|388.15|386.55|0
1635517390000|2021-10-29 14:23:10|388.34|386.74|388.15|386.55|388.34|386.74|387.95|386.35|0
1635517400000|2021-10-29 14:23:20|387.95|386.35|387.95|386.35|387.95|386.35|387.75|386.15|0
1635517410000|2021-10-29 14:23:30|388.15|386.55|388.15|386.55|388.15|386.55|387.95|386.35|0
1635517420000|2021-10-29 14:23:40|388.34|386.74|388.34|386.74|388.34|386.74|388.15|386.55|0
1635517430000|2021-10-29 14:23:50|388.15|386.55|387.75|386.15|388.15|386.55|387.75|386.15|0
1635517440000|2021-10-29 14:24:00|387.95|386.35|387.56|385.96|387.95|386.35|387.56|385.96|0
1635517450000|2021-10-29 14:24:10|387.75|386.15|387.17|385.57|387.75|386.15|386.97|385.37|0
1635517460000|2021-10-29 14:24:20|386.97|385.37|386.39|384.79|386.97|385.37|386.39|384.79|0
1635517470000|2021-10-29 14:24:30|386.58|384.98|386.58|384.98|386.78|385.18|386.58|384.98|0
1635517480000|2021-10-29 14:24:40|386.39|384.79|386.19|384.59|386.58|384.98|386.19|384.59|0
1635517490000|2021-10-29 14:24:50|386.09|384.49|386.19|384.59|386.19|384.59|386.09|384.49|0
1635517500000|2021-10-29 14:25:00|386.39|384.79|386.78|385.18|386.78|385.18|386.39|384.79|0
1635517510000|2021-10-29 14:25:10|386.58|384.98|386.78|385.18|386.78|385.18|386.39|384.79|0
1635517520000|2021-10-29 14:25:20|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1635517530000|2021-10-29 14:25:30|386.78|385.18|386.78|385.18|386.78|385.18|386.78|385.18|0
1635517540000|2021-10-29 14:25:40|386.58|384.98|386.78|385.18|386.78|385.18|386.58|384.98|0
1635517550000|2021-10-29 14:25:50|386.97|385.37|387.17|385.57|387.17|385.57|386.97|385.37|0
1635517560000|2021-10-29 14:26:00|387.36|385.76|386|384.4|387.36|385.76|385.8|384.2|0
1635517570000|2021-10-29 14:26:10|386.19|384.59|386|384.4|386.19|384.59|386|384.4|0
1635517580000|2021-10-29 14:26:20|385.8|384.2|386.19|384.59|386.19|384.59|385.8|384.2|0
1635517590000|2021-10-29 14:26:30|386|384.4|385.8|384.2|386|384.4|385.8|384.2|0
1635517600000|2021-10-29 14:26:40|386|384.4|386.39|384.79|386.39|384.79|385.8|384.2|0
1635517610000|2021-10-29 14:26:50|386.78|385.18|386.58|384.98|386.78|385.18|386.58|384.98|0
1635517620000|2021-10-29 14:27:00|386.39|384.79|386.19|384.59|386.58|384.98|386.19|384.59|0
1635517630000|2021-10-29 14:27:10|386|384.4|385.8|384.2|386|384.4|385.8|384.2|0
1635517640000|2021-10-29 14:27:20|386|384.4|386|384.4|386|384.4|386|384.4|0
1635517650000|2021-10-29 14:27:30|386.19|384.59|386|384.4|386.19|384.59|386|384.4|0
1635517660000|2021-10-29 14:27:40|385.22|383.62|384.83|383.23|385.22|383.62|384.83|383.23|0
1635517670000|2021-10-29 14:27:50|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1635517680000|2021-10-29 14:28:00|385.22|383.62|385.22|383.62|385.22|383.62|385.02|383.42|0
1635517690000|2021-10-29 14:28:10|384.83|383.23|384.63|383.03|384.83|383.23|384.63|383.03|0
1635517700000|2021-10-29 14:28:20|384.83|383.23|384.44|382.84|384.83|383.23|384.44|382.84|0
1635517710000|2021-10-29 14:28:30|384.63|383.03|384.63|383.03|384.63|383.03|384.44|382.84|0
1635517720000|2021-10-29 14:28:40|384.44|382.84|384.63|383.03|384.63|383.03|384.44|382.84|0
1635517730000|2021-10-29 14:28:50|385.02|383.42|385.22|383.62|385.22|383.62|385.02|383.42|0
1635517740000|2021-10-29 14:29:00|385.41|383.81|386|384.4|386|384.4|385.41|383.81|0
1635517750000|2021-10-29 14:29:10|385.61|384.01|385.8|384.2|385.8|384.2|385.61|384.01|0
1635517760000|2021-10-29 14:29:20|386.19|384.59|386.19|384.59|386.39|384.79|386|384.4|0
1635517770000|2021-10-29 14:29:30|386|384.4|386|384.4|386.19|384.59|386|384.4|0
1635517780000|2021-10-29 14:29:40|385.8|384.2|385.8|384.2|386|384.4|385.8|384.2|0
1635517790000|2021-10-29 14:29:50|386|384.4|385.61|384.01|386|384.4|385.61|384.01|0
1635517800000|2021-10-29 14:30:00|386.19|384.59|385.22|383.62|386.19|384.59|385.22|383.62|0
1635517810000|2021-10-29 14:30:10|385.02|383.42|385.02|383.42|385.22|383.62|385.02|383.42|0
1635517820000|2021-10-29 14:30:20|384.83|383.23|384.63|383.03|385.02|383.42|384.63|383.03|0
1635517830000|2021-10-29 14:30:30|384.83|383.23|384.44|382.84|384.83|383.23|384.44|382.84|0
1635517840000|2021-10-29 14:30:40|384.24|382.64|384.63|383.03|384.63|383.03|384.24|382.64|0
1635517850000|2021-10-29 14:30:50|384.44|382.84|384.63|383.03|384.63|383.03|384.24|382.64|0
1635517860000|2021-10-29 14:31:00|384.44|382.84|384.63|383.03|384.63|383.03|384.44|382.84|0
1635517870000|2021-10-29 14:31:10|385.22|383.62|385.41|383.81|385.41|383.81|385.22|383.62|0
1635517880000|2021-10-29 14:31:20|385.22|383.62|385.41|383.81|385.41|383.81|385.22|383.62|0
1635517890000|2021-10-29 14:31:30|385.02|383.42|385.41|383.81|385.41|383.81|385.02|383.42|0
1635517900000|2021-10-29 14:31:40|385.22|383.62|384.83|383.23|385.22|383.62|384.83|383.23|0
1635517910000|2021-10-29 14:31:50|384.44|382.84|384.24|382.64|384.44|382.84|384.24|382.64|0
1635517920000|2021-10-29 14:32:00|384.44|382.84|384.63|383.03|385.02|383.42|384.44|382.84|0
1635517930000|2021-10-29 14:32:10|385.02|383.42|385.41|383.81|385.41|383.81|385.02|383.42|0
1635517940000|2021-10-29 14:32:20|385.22|383.62|384.44|382.84|385.22|383.62|384.44|382.84|0
1635517950000|2021-10-29 14:32:30|384.05|382.45|384.05|382.45|384.24|382.64|384.05|382.45|0
1635517960000|2021-10-29 14:32:40|384.24|382.64|384.24|382.64|384.24|382.64|384.24|382.64|0
1635517970000|2021-10-29 14:32:50|384.44|382.84|384.24|382.64|384.44|382.84|384.05|382.45|0
1635517980000|2021-10-29 14:33:00|384.44|382.84|384.24|382.64|384.44|382.84|384.24|382.64|0
1635517990000|2021-10-29 14:33:10|384.05|382.45|384.05|382.45|384.05|382.45|383.85|382.25|0
1635518000000|2021-10-29 14:33:20|384.24|382.64|384.44|382.84|384.44|382.84|384.24|382.64|0
1635518010000|2021-10-29 14:33:30|384.24|382.64|384.44|382.84|384.44|382.84|384.24|382.64|0
1635518020000|2021-10-29 14:33:40|384.63|383.03|384.63|383.03|384.63|383.03|384.44|382.84|0
1635518030000|2021-10-29 14:33:50|384.83|383.23|384.63|383.03|384.83|383.23|384.44|382.84|0
1635518040000|2021-10-29 14:34:00|384.44|382.84|384.63|383.03|384.63|383.03|384.44|382.84|0
1635518050000|2021-10-29 14:34:10|384.83|383.23|385.41|383.81|385.41|383.81|384.83|383.23|0
1635518060000|2021-10-29 14:34:20|385.6|384|385.8|384.2|385.8|384.2|385.6|384|0
1635518070000|2021-10-29 14:34:30|385.6|384|385.6|384|385.6|384|385.6|384|0
1635518080000|2021-10-29 14:34:40|385.8|384.2|385.6|384|385.99|384.39|385.6|384|0
1635518090000|2021-10-29 14:34:50|385.99|384.39|385.99|384.39|385.99|384.39|385.99|384.39|0
1635518100000|2021-10-29 14:35:00|385.8|384.2|385.8|384.2|385.8|384.2|385.8|384.2|0
1635518110000|2021-10-29 14:35:10|385.6|384|385.99|384.39|385.99|384.39|385.6|384|0
1635518120000|2021-10-29 14:35:20|386.19|384.59|386.58|384.98|386.58|384.98|386.19|384.59|0
1635518130000|2021-10-29 14:35:30|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1635518140000|2021-10-29 14:35:40|386.58|384.98|386.58|384.98|386.58|384.98|386.38|384.78|0
1635518150000|2021-10-29 14:35:50|386.38|384.78|386.58|384.98|386.58|384.98|386.38|384.78|0
1635518160000|2021-10-29 14:36:00|386.19|384.59|386.77|385.17|386.77|385.17|386.19|384.59|0
1635518170000|2021-10-29 14:36:10|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1635518180000|2021-10-29 14:36:20|387.55|385.95|386.58|384.98|387.55|385.95|386.58|384.98|0
1635518190000|2021-10-29 14:36:30|386.97|385.37|387.16|385.56|387.16|385.56|386.97|385.37|0
1635518200000|2021-10-29 14:36:40|387.36|385.76|387.36|385.76|387.55|385.95|387.36|385.76|0
1635518210000|2021-10-29 14:36:50|386.97|385.37|387.36|385.76|387.36|385.76|386.97|385.37|0
1635518220000|2021-10-29 14:37:00|387.16|385.56|387.36|385.76|387.55|385.95|387.16|385.56|0
1635518230000|2021-10-29 14:37:10|387.16|385.56|387.36|385.76|387.36|385.76|387.16|385.56|0
1635518240000|2021-10-29 14:37:20|387.16|385.56|386.97|385.37|387.16|385.56|386.97|385.37|0
1635518250000|2021-10-29 14:37:30|386.58|384.98|386.38|384.78|386.58|384.98|386.19|384.59|0
1635518260000|2021-10-29 14:37:40|386.19|384.59|385.99|384.39|386.19|384.59|385.99|384.39|0
1635518270000|2021-10-29 14:37:50|385.8|384.2|386.38|384.78|386.38|384.78|385.8|384.2|0
1635518280000|2021-10-29 14:38:00|386.19|384.59|386.58|384.98|386.58|384.98|386.19|384.59|0
1635518290000|2021-10-29 14:38:10|386.38|384.78|386.58|384.98|386.58|384.98|386.38|384.78|0
1635518310000|2021-10-29 14:38:30|386.77|385.17|386.77|385.17|386.77|385.17|386.77|385.17|0
1635518320000|2021-10-29 14:38:40|386.58|384.98|386.58|384.98|386.97|385.37|386.58|384.98|0
1635518330000|2021-10-29 14:38:50|386.38|384.78|386.77|385.17|386.77|385.17|386.38|384.78|0
1635518340000|2021-10-29 14:39:00|386.38|384.78|386.67|385.07|386.97|385.37|386.38|384.78|0
1635518350000|2021-10-29 14:39:10|386.58|384.98|386.58|384.98|386.77|385.17|386.58|384.98|0
1635518360000|2021-10-29 14:39:20|386.38|384.78|386.58|384.98|386.58|384.98|386.38|384.78|0
1635518370000|2021-10-29 14:39:30|386.38|384.78|386.58|384.98|386.58|384.98|386.38|384.78|0
1635518380000|2021-10-29 14:39:40|386.38|384.78|386.38|384.78|386.38|384.78|386.38|384.78|0
1635518390000|2021-10-29 14:39:50|386.19|384.59|386.19|384.59|386.19|384.59|385.99|384.39|0
1635518400000|2021-10-29 14:40:00|386.57|384.97|386.96|385.36|387.16|385.56|386.57|384.97|0
1635518410000|2021-10-29 14:40:10|387.16|385.56|386.57|384.97|387.16|385.56|386.57|384.97|0
1635518420000|2021-10-29 14:40:20|386.38|384.78|386.38|384.78|386.38|384.78|386.38|384.78|0
1635518430000|2021-10-29 14:40:30|386.77|385.17|386.96|385.36|386.96|385.36|386.77|385.17|0
1635518440000|2021-10-29 14:40:40|387.16|385.56|387.16|385.56|387.35|385.75|387.16|385.56|0
1635518450000|2021-10-29 14:40:50|386.77|385.17|386.57|384.97|386.96|385.36|386.57|384.97|0
1635518460000|2021-10-29 14:41:00|386.38|384.78|386.38|384.78|386.57|384.97|386.38|384.78|0
1635518480000|2021-10-29 14:41:20|386.18|384.58|386.18|384.58|386.18|384.58|385.99|384.39|0
1635518490000|2021-10-29 14:41:30|386.38|384.78|386.38|384.78|386.38|384.78|386.18|384.58|0
1635518500000|2021-10-29 14:41:40|386.18|384.58|385.79|384.19|386.18|384.58|385.79|384.19|0
1635518510000|2021-10-29 14:41:50|385.6|384|385.6|384|385.6|384|385.6|384|0
1635518520000|2021-10-29 14:42:00|386.08|384.48|386.38|384.78|386.38|384.78|385.99|384.39|0
1635518530000|2021-10-29 14:42:10|386.18|384.58|386.38|384.78|386.38|384.78|385.99|384.39|0
1635518540000|2021-10-29 14:42:20|386.57|384.97|386.38|384.78|386.57|384.97|386.38|384.78|0
1635518550000|2021-10-29 14:42:30|385.99|384.39|385.79|384.19|385.99|384.39|385.79|384.19|0
1635518560000|2021-10-29 14:42:40|385.99|384.39|385.99|384.39|385.99|384.39|385.79|384.19|0
1635518570000|2021-10-29 14:42:50|386.08|384.48|385.79|384.19|386.08|384.48|385.79|384.19|0
1635518580000|2021-10-29 14:43:00|386.18|384.58|385.99|384.39|386.18|384.58|385.99|384.39|0
1635518590000|2021-10-29 14:43:10|386.18|384.58|386.18|384.58|386.38|384.78|386.18|384.58|0
1635518600000|2021-10-29 14:43:20|386.38|384.78|386.18|384.58|386.38|384.78|386.18|384.58|0
1635518610000|2021-10-29 14:43:30|385.79|384.19|385.99|384.39|386.18|384.58|385.79|384.19|0
1635518620000|2021-10-29 14:43:40|385.79|384.19|385.79|384.19|385.79|384.19|385.79|384.19|0
1635518630000|2021-10-29 14:43:50|385.6|384|386.18|384.58|386.18|384.58|385.6|384|0
1635518640000|2021-10-29 14:44:00|386.38|384.78|386.57|384.97|386.57|384.97|386.38|384.78|0
1635518650000|2021-10-29 14:44:10|386.77|385.17|386.77|385.17|386.77|385.17|386.77|385.17|0
1635518660000|2021-10-29 14:44:20|386.96|385.36|387.25|385.65|387.25|385.65|386.96|385.36|0
1635518670000|2021-10-29 14:44:30|387.55|385.95|387.35|385.75|387.55|385.95|387.35|385.75|0
1635518680000|2021-10-29 14:44:40|387.16|385.56|387.35|385.75|387.35|385.75|387.16|385.56|0
1635518690000|2021-10-29 14:44:50|387.55|385.95|388.13|386.53|388.13|386.53|387.55|385.95|0
1635518700000|2021-10-29 14:45:00|387.94|386.34|388.13|386.53|388.13|386.53|387.94|386.34|0
1635518710000|2021-10-29 14:45:10|388.33|386.73|388.13|386.53|388.33|386.73|387.94|386.34|0
1635518720000|2021-10-29 14:45:20|387.94|386.34|388.13|386.53|388.13|386.53|387.74|386.14|0
1635518730000|2021-10-29 14:45:30|388.72|387.12|388.91|387.31|388.91|387.31|388.72|387.12|0
1635518740000|2021-10-29 14:45:40|389.11|387.51|388.91|387.31|389.11|387.51|388.91|387.31|0
1635518750000|2021-10-29 14:45:50|388.72|387.12|388.72|387.12|388.72|387.12|388.72|387.12|0
1635518760000|2021-10-29 14:46:00|388.52|386.92|388.52|386.92|388.52|386.92|388.33|386.73|0
1635518770000|2021-10-29 14:46:10|388.72|387.12|388.13|386.53|388.72|387.12|388.13|386.53|0
1635518780000|2021-10-29 14:46:20|387.94|386.34|387.74|386.14|387.94|386.34|387.74|386.14|0
1635518790000|2021-10-29 14:46:30|387.94|386.34|388.13|386.53|388.13|386.53|387.94|386.34|0
1635518800000|2021-10-29 14:46:40|389.11|387.51|388.91|387.31|389.11|387.51|388.72|387.12|0
1635518810000|2021-10-29 14:46:50|389.11|387.51|389.11|387.51|389.11|387.51|388.91|387.31|0
1635518820000|2021-10-29 14:47:00|388.91|387.31|389.5|387.9|389.5|387.9|388.91|387.31|0
1635518830000|2021-10-29 14:47:10|389.89|388.29|390.09|388.49|390.09|388.49|389.5|387.9|0
1635518840000|2021-10-29 14:47:20|390.28|388.68|390.28|388.68|390.28|388.68|390.09|388.49|0
1635518850000|2021-10-29 14:47:30|390.48|388.88|390.28|388.68|390.48|388.88|390.28|388.68|0
1635518860000|2021-10-29 14:47:40|390.48|388.88|390.28|388.68|390.48|388.88|390.28|388.68|0
1635518870000|2021-10-29 14:47:50|390.48|388.88|390.48|388.88|390.67|389.07|390.48|388.88|0
1635518880000|2021-10-29 14:48:00|390.28|388.68|390.67|389.07|390.67|389.07|390.28|388.68|0
1635518890000|2021-10-29 14:48:10|390.87|389.27|390.67|389.07|390.87|389.27|390.48|388.88|0
1635518900000|2021-10-29 14:48:20|390.48|388.88|390.48|388.88|390.67|389.07|390.48|388.88|0
1635518910000|2021-10-29 14:48:30|390.67|389.07|390.67|389.07|390.67|389.07|390.48|388.88|0
1635518930000|2021-10-29 14:48:50|390.48|388.88|390.48|388.88|390.48|388.88|390.48|388.88|0
1635518940000|2021-10-29 14:49:00|390.28|388.68|390.28|388.68|390.28|388.68|390.28|388.68|0
1635518950000|2021-10-29 14:49:10|390.09|388.49|390.48|388.88|390.48|388.88|390.09|388.49|0
1635518960000|2021-10-29 14:49:20|390.67|389.07|390.48|388.88|390.67|389.07|390.48|388.88|0
1635518970000|2021-10-29 14:49:30|390.67|389.07|390.67|389.07|390.67|389.07|390.48|388.88|0
1635518980000|2021-10-29 14:49:40|390.48|388.88|390.87|389.27|390.87|389.27|390.48|388.88|0
1635519000000|2021-10-29 14:50:00|391.06|389.46|391.06|389.46|391.06|389.46|391.06|389.46|0
1635519010000|2021-10-29 14:50:10|390.87|389.27|391.06|389.46|391.06|389.46|390.87|389.27|0
1635519020000|2021-10-29 14:50:20|391.26|389.66|391.26|389.66|391.26|389.66|390.87|389.27|0
1635519030000|2021-10-29 14:50:30|391.46|389.86|391.65|390.05|391.65|390.05|391.46|389.86|0
1635519040000|2021-10-29 14:50:40|391.46|389.86|391.26|389.66|391.46|389.86|391.26|389.66|0
1635519050000|2021-10-29 14:50:50|391.06|389.46|391.06|389.46|391.06|389.46|390.87|389.27|0
1635519060000|2021-10-29 14:51:00|391.46|389.86|391.46|389.86|391.46|389.86|391.26|389.66|0
1635519070000|2021-10-29 14:51:10|391.26|389.66|391.65|390.05|391.85|390.25|391.26|389.66|0
1635519080000|2021-10-29 14:51:20|391.85|390.25|391.85|390.25|392.04|390.44|391.85|390.25|0
1635519090000|2021-10-29 14:51:30|391.65|390.05|391.85|390.25|392.04|390.44|391.65|390.05|0
1635519100000|2021-10-29 14:51:40|391.65|390.05|391.85|390.25|391.85|390.25|391.65|390.05|0
1635519110000|2021-10-29 14:51:50|392.04|390.44|392.04|390.44|392.04|390.44|391.85|390.25|0
1635519120000|2021-10-29 14:52:00|391.85|390.25|392.04|390.44|392.04|390.44|391.85|390.25|0
1635519130000|2021-10-29 14:52:10|391.85|390.25|391.85|390.25|391.85|390.25|391.85|390.25|0
1635519140000|2021-10-29 14:52:20|391.65|390.05|391.85|390.25|392.24|390.64|391.65|390.05|0
1635519150000|2021-10-29 14:52:30|391.65|390.05|391.45|389.85|391.65|390.05|391.45|389.85|0
1635519160000|2021-10-29 14:52:40|391.65|390.05|391.65|390.05|391.65|390.05|391.65|390.05|0
1635519170000|2021-10-29 14:52:50|391.45|389.85|391.65|390.05|391.65|390.05|391.45|389.85|0
1635519180000|2021-10-29 14:53:00|391.45|389.85|391.16|389.56|391.45|389.85|391.16|389.56|0
1635519190000|2021-10-29 14:53:10|391.06|389.46|390.87|389.27|391.06|389.46|390.87|389.27|0
1635519200000|2021-10-29 14:53:20|390.96|389.36|390.47|388.87|390.96|389.36|390.47|388.87|0
1635519210000|2021-10-29 14:53:30|390.67|389.07|390.47|388.87|390.67|389.07|390.47|388.87|0
1635519220000|2021-10-29 14:53:40|390.28|388.68|390.28|388.68|390.28|388.68|390.28|388.68|0
1635519230000|2021-10-29 14:53:50|390.47|388.87|390.28|388.68|390.47|388.87|390.28|388.68|0
1635519240000|2021-10-29 14:54:00|390.47|388.87|390.28|388.68|390.47|388.87|390.28|388.68|0
1635519250000|2021-10-29 14:54:10|390.08|388.48|390.28|388.68|390.28|388.68|390.08|388.48|0
1635519260000|2021-10-29 14:54:20|390.08|388.48|390.28|388.68|390.28|388.68|390.08|388.48|0
1635519270000|2021-10-29 14:54:30|390.08|388.48|389.5|387.9|390.08|388.48|389.5|387.9|0
1635519280000|2021-10-29 14:54:40|389.3|387.7|389.89|388.29|389.89|388.29|389.3|387.7|0
1635519290000|2021-10-29 14:54:50|389.69|388.09|389.89|388.29|389.89|388.29|389.69|388.09|0
1635519300000|2021-10-29 14:55:00|389.69|388.09|389.5|387.9|389.69|388.09|389.3|387.7|0
1635519310000|2021-10-29 14:55:10|389.69|388.09|389.3|387.7|389.69|388.09|389.3|387.7|0
1635519320000|2021-10-29 14:55:20|389.5|387.9|389.3|387.7|389.5|387.9|389.3|387.7|0
1635519330000|2021-10-29 14:55:30|389.1|387.5|389.69|388.09|389.69|388.09|389.1|387.5|0
1635519340000|2021-10-29 14:55:40|390.08|388.48|390.08|388.48|390.28|388.68|390.08|388.48|0
1635519350000|2021-10-29 14:55:50|390.28|388.68|390.28|388.68|390.28|388.68|390.28|388.68|0
1635519360000|2021-10-29 14:56:00|390.47|388.87|390.67|389.07|390.67|389.07|390.47|388.87|0
1635519370000|2021-10-29 14:56:10|390.47|388.87|390.47|388.87|390.47|388.87|390.47|388.87|0
1635519380000|2021-10-29 14:56:20|390.67|389.07|391.26|389.66|391.26|389.66|390.67|389.07|0
1635519390000|2021-10-29 14:56:30|391.06|389.46|391.26|389.66|391.26|389.66|390.86|389.26|0
1635519400000|2021-10-29 14:56:40|391.06|389.46|391.06|389.46|391.26|389.66|391.06|389.46|0
1635519410000|2021-10-29 14:56:50|390.86|389.26|391.06|389.46|391.06|389.46|390.86|389.26|0
1635519420000|2021-10-29 14:57:00|391.26|389.66|391.26|389.66|391.45|389.85|391.26|389.66|0
1635519430000|2021-10-29 14:57:10|391.06|389.46|391.45|389.85|391.45|389.85|391.06|389.46|0
1635519440000|2021-10-29 14:57:20|391.84|390.24|391.84|390.24|392.04|390.44|391.84|390.24|0
1635519450000|2021-10-29 14:57:30|391.45|389.85|391.06|389.46|391.45|389.85|391.06|389.46|0
1635519460000|2021-10-29 14:57:40|391.26|389.66|391.06|389.46|391.26|389.66|391.06|389.46|0
1635519470000|2021-10-29 14:57:50|390.86|389.26|390.86|389.26|390.86|389.26|390.86|389.26|0
1635519480000|2021-10-29 14:58:00|391.06|389.46|391.06|389.46|391.06|389.46|390.67|389.07|0
1635519490000|2021-10-29 14:58:10|391.26|389.66|391.06|389.46|391.26|389.66|391.06|389.46|0
1635519500000|2021-10-29 14:58:20|390.86|389.26|390.86|389.26|391.06|389.46|390.86|389.26|0
1635519510000|2021-10-29 14:58:30|391.06|389.46|390.67|389.07|391.06|389.46|390.67|389.07|0
1635519520000|2021-10-29 14:58:40|390.86|389.26|391.06|389.46|391.06|389.46|390.86|389.26|0
1635519530000|2021-10-29 14:58:50|390.86|389.26|391.06|389.46|391.06|389.46|390.86|389.26|0
1635519540000|2021-10-29 14:59:00|391.25|389.65|390.67|389.07|391.25|389.65|390.67|389.07|0
1635519550000|2021-10-29 14:59:10|390.47|388.87|390.86|389.26|390.86|389.26|390.47|388.87|0
1635519560000|2021-10-29 14:59:20|391.06|389.46|391.06|389.46|391.06|389.46|390.86|389.26|0
1635519570000|2021-10-29 14:59:30|390.86|389.26|390.86|389.26|390.86|389.26|390.67|389.07|0
1635519580000|2021-10-29 14:59:40|390.67|389.07|390.57|388.97|390.67|389.07|390.47|388.87|0
1635519590000|2021-10-29 14:59:50|390.47|388.87|390.37|388.77|390.47|388.87|390.28|388.68|0
1635519600000|2021-10-29 15:00:00|390.86|389.26|390.28|388.68|390.86|389.26|390.28|388.68|0
1635519610000|2021-10-29 15:00:10|390.67|389.07|390.67|389.07|390.86|389.26|390.67|389.07|0
1635519620000|2021-10-29 15:00:20|390.28|388.68|390.27|388.67|390.47|388.87|390.27|388.67|0
1635519630000|2021-10-29 15:00:30|390.47|388.87|391.06|389.46|391.06|389.46|390.47|388.87|0
1635519640000|2021-10-29 15:00:40|391.45|389.85|391.25|389.65|391.45|389.85|391.06|389.46|0
1635519650000|2021-10-29 15:00:50|391.65|390.05|390.86|389.26|391.65|390.05|390.86|389.26|0
1635519660000|2021-10-29 15:01:00|390.67|389.07|391.06|389.46|391.06|389.46|390.67|389.07|0
1635519670000|2021-10-29 15:01:10|391.25|389.65|391.45|389.85|391.45|389.85|391.25|389.65|0
1635519680000|2021-10-29 15:01:20|391.25|389.65|391.65|390.05|391.65|390.05|391.25|389.65|0
1635519690000|2021-10-29 15:01:30|391.84|390.24|391.84|390.24|391.84|390.24|391.65|390.05|0
1635519700000|2021-10-29 15:01:40|392.04|390.44|391.84|390.24|392.04|390.44|391.84|390.24|0
1635519710000|2021-10-29 15:01:50|392.04|390.44|392.04|390.44|392.04|390.44|391.84|390.24|0
1635519720000|2021-10-29 15:02:00|391.84|390.24|391.84|390.24|391.84|390.24|391.65|390.05|0
1635519730000|2021-10-29 15:02:10|391.65|390.05|391.64|390.04|391.65|390.05|391.64|390.04|0
1635519740000|2021-10-29 15:02:20|391.45|389.85|391.25|389.65|391.45|389.85|391.25|389.65|0
1635519750000|2021-10-29 15:02:30|391.45|389.85|391.45|389.85|391.45|389.85|391.25|389.65|0
1635519760000|2021-10-29 15:02:40|391.64|390.04|392.04|390.44|392.04|390.44|391.64|390.04|0
1635519770000|2021-10-29 15:02:50|391.84|390.24|391.84|390.24|391.84|390.24|391.84|390.24|0
1635519780000|2021-10-29 15:03:00|392.04|390.44|391.64|390.04|392.04|390.44|391.64|390.04|0
1635519790000|2021-10-29 15:03:10|391.84|390.24|391.64|390.04|391.84|390.24|391.64|390.04|0
1635519800000|2021-10-29 15:03:20|391.84|390.24|391.25|389.65|391.84|390.24|391.25|389.65|0
1635519810000|2021-10-29 15:03:30|391.45|389.85|391.45|389.85|391.64|390.04|391.45|389.85|0
1635519830000|2021-10-29 15:03:50|391.64|390.04|391.45|389.85|391.64|390.04|391.45|389.85|0
1635519840000|2021-10-29 15:04:00|391.64|390.04|391.54|389.94|391.64|390.04|391.54|389.94|0
1635519850000|2021-10-29 15:04:10|391.64|390.04|391.45|389.85|391.64|390.04|391.45|389.85|0
1635519860000|2021-10-29 15:04:20|391.64|390.04|391.64|390.04|391.64|390.04|391.64|390.04|0
1635519890000|2021-10-29 15:04:50|391.45|389.85|391.45|389.85|391.45|389.85|391.45|389.85|0
1635519900000|2021-10-29 15:05:00|391.64|390.04|391.84|390.24|391.84|390.24|391.64|390.04|0
1635519910000|2021-10-29 15:05:10|391.64|390.04|391.25|389.65|391.64|390.04|391.25|389.65|0
1635519920000|2021-10-29 15:05:20|391.06|389.46|390.66|389.06|391.06|389.46|390.66|389.06|0
1635519930000|2021-10-29 15:05:30|390.86|389.26|391.06|389.46|391.06|389.46|390.66|389.06|0
1635519940000|2021-10-29 15:05:40|391.25|389.65|391.25|389.65|391.45|389.85|391.25|389.65|0
1635519950000|2021-10-29 15:05:50|391.45|389.85|391.64|390.04|391.64|390.04|391.45|389.85|0
1635519960000|2021-10-29 15:06:00|391.84|390.24|392.23|390.63|392.23|390.63|391.84|390.24|0
1635519970000|2021-10-29 15:06:10|392.03|390.43|391.84|390.24|392.23|390.63|391.84|390.24|0
1635519980000|2021-10-29 15:06:20|391.64|390.04|391.64|390.04|391.64|390.04|391.64|390.04|0
1635519990000|2021-10-29 15:06:30|391.84|390.24|392.23|390.63|392.23|390.63|391.84|390.24|0
1635520000000|2021-10-29 15:06:40|392.03|390.43|391.84|390.24|392.03|390.43|391.84|390.24|0
1635520010000|2021-10-29 15:06:50|391.64|390.04|391.84|390.24|391.84|390.24|391.64|390.04|0
1635520020000|2021-10-29 15:07:00|391.64|390.04|392.23|390.63|392.23|390.63|391.64|390.04|0
1635520030000|2021-10-29 15:07:10|392.43|390.83|392.62|391.02|392.62|391.02|392.43|390.83|0
1635520050000|2021-10-29 15:07:30|392.82|391.22|393.01|391.41|393.02|391.42|392.82|391.22|0
1635520060000|2021-10-29 15:07:40|393.21|391.61|393.21|391.61|393.41|391.81|393.01|391.41|0
1635520070000|2021-10-29 15:07:50|393.01|391.41|392.82|391.22|393.01|391.41|392.82|391.22|0
1635520080000|2021-10-29 15:08:00|393.01|391.41|392.82|391.22|393.01|391.41|392.82|391.22|0
1635520090000|2021-10-29 15:08:10|393.01|391.41|393.01|391.41|393.01|391.41|392.82|391.22|0
1635520100000|2021-10-29 15:08:20|393.21|391.61|393.41|391.81|393.6|392|393.21|391.61|0
1635520110000|2021-10-29 15:08:30|393.6|392|393.41|391.81|393.6|392|393.41|391.81|0
1635520120000|2021-10-29 15:08:40|393.6|392|394.19|392.59|394.19|392.59|393.6|392|0
1635520130000|2021-10-29 15:08:50|394|392.4|393.6|392|394|392.4|393.6|392|0
1635520140000|2021-10-29 15:09:00|393.5|391.9|393.6|392|393.6|392|393.41|391.81|0
1635520150000|2021-10-29 15:09:10|393.41|391.81|393.6|392|393.6|392|393.41|391.81|0
1635520160000|2021-10-29 15:09:20|393.41|391.81|393.6|392|393.6|392|393.41|391.81|0
1635520170000|2021-10-29 15:09:30|393.8|392.2|393.8|392.2|393.8|392.2|393.6|392|0
1635520180000|2021-10-29 15:09:40|394.19|392.59|394.19|392.59|394.19|392.59|394.19|392.59|0
1635520190000|2021-10-29 15:09:50|394.39|392.79|394.39|392.79|394.39|392.79|394.39|392.79|0
1635520200000|2021-10-29 15:10:00|394.19|392.59|395.17|393.57|395.17|393.57|394.19|392.59|0
1635520210000|2021-10-29 15:10:10|394.98|393.38|394.98|393.38|395.17|393.57|394.98|393.38|0
1635520220000|2021-10-29 15:10:20|394.78|393.18|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520230000|2021-10-29 15:10:30|394.78|393.18|394.78|393.18|394.78|393.18|394.78|393.18|0
1635520240000|2021-10-29 15:10:40|395.17|393.57|395.37|393.77|395.37|393.77|394.98|393.38|0
1635520250000|2021-10-29 15:10:50|395.47|393.87|395.57|393.97|395.57|393.97|395.37|393.77|0
1635520260000|2021-10-29 15:11:00|395.76|394.16|395.37|393.77|395.76|394.16|395.37|393.77|0
1635520270000|2021-10-29 15:11:10|395.57|393.97|395.37|393.77|395.57|393.97|395.37|393.77|0
1635520280000|2021-10-29 15:11:20|395.57|393.97|395.37|393.77|395.57|393.97|395.37|393.77|0
1635520290000|2021-10-29 15:11:30|395.57|393.97|395.57|393.97|395.76|394.16|395.57|393.97|0
1635520300000|2021-10-29 15:11:40|395.76|394.16|395.57|393.97|395.76|394.16|395.57|393.97|0
1635520310000|2021-10-29 15:11:50|395.76|394.16|395.57|393.97|395.76|394.16|395.57|393.97|0
1635520320000|2021-10-29 15:12:00|395.37|393.77|395.76|394.16|395.76|394.16|395.37|393.77|0
1635520330000|2021-10-29 15:12:10|395.96|394.36|395.76|394.16|395.96|394.36|395.57|393.97|0
1635520340000|2021-10-29 15:12:20|395.57|393.97|395.17|393.57|395.57|393.97|395.17|393.57|0
1635520350000|2021-10-29 15:12:30|395.37|393.77|395.17|393.57|395.37|393.77|395.17|393.57|0
1635520360000|2021-10-29 15:12:40|394.98|393.38|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520370000|2021-10-29 15:12:50|394.78|393.18|394.78|393.18|394.78|393.18|394.58|392.98|0
1635520380000|2021-10-29 15:13:00|394.98|393.38|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520390000|2021-10-29 15:13:10|394.78|393.18|394.78|393.18|394.78|393.18|394.58|392.98|0
1635520400000|2021-10-29 15:13:20|394.98|393.38|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520410000|2021-10-29 15:13:30|394.78|393.18|394.78|393.18|394.78|393.18|394.78|393.18|0
1635520420000|2021-10-29 15:13:40|394.98|393.38|394.98|393.38|394.98|393.38|394.98|393.38|0
1635520430000|2021-10-29 15:13:50|394.78|393.18|394.58|392.98|394.78|393.18|394.58|392.98|0
1635520440000|2021-10-29 15:14:00|394.78|393.18|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520450000|2021-10-29 15:14:10|395.17|393.57|395.37|393.77|395.37|393.77|395.17|393.57|0
1635520460000|2021-10-29 15:14:20|394.98|393.38|394.98|393.38|394.98|393.38|394.58|392.98|0
1635520470000|2021-10-29 15:14:30|394.78|393.18|394.78|393.18|394.98|393.38|394.78|393.18|0
1635520480000|2021-10-29 15:14:40|394.98|393.38|394.58|392.98|394.98|393.38|394.58|392.98|0
1635520490000|2021-10-29 15:14:50|394.39|392.79|394.58|392.98|394.58|392.98|394.39|392.79|0
1635520500000|2021-10-29 15:15:00|394.78|393.18|394.78|393.18|394.98|393.38|394.78|393.18|0
1635520510000|2021-10-29 15:15:10|394.98|393.38|394.58|392.98|394.98|393.38|394.58|392.98|0
1635520520000|2021-10-29 15:15:20|394.39|392.79|394.78|393.18|394.78|393.18|394.39|392.79|0
1635520530000|2021-10-29 15:15:30|394.98|393.38|394.98|393.38|394.98|393.38|394.78|393.18|0
1635520540000|2021-10-29 15:15:40|394.78|393.18|394.78|393.18|394.98|393.38|394.78|393.18|0
1635520550000|2021-10-29 15:15:50|394.58|392.98|394.39|392.79|394.58|392.98|394.39|392.79|0
1635520560000|2021-10-29 15:16:00|394.19|392.59|394.19|392.59|394.39|392.79|394.19|392.59|0
1635520570000|2021-10-29 15:16:10|393.99|392.39|393.8|392.2|393.99|392.39|393.8|392.2|0
1635520580000|2021-10-29 15:16:20|393.99|392.39|394.19|392.59|394.19|392.59|393.99|392.39|0
1635520590000|2021-10-29 15:16:30|393.99|392.39|394.38|392.78|394.38|392.78|393.99|392.39|0
1635520600000|2021-10-29 15:16:40|394.58|392.98|394.78|393.18|394.78|393.18|394.58|392.98|0
1635520610000|2021-10-29 15:16:50|394.58|392.98|394.78|393.18|394.78|393.18|394.58|392.98|0
1635520620000|2021-10-29 15:17:00|394.58|392.98|394.97|393.37|394.97|393.37|394.58|392.98|0
1635520630000|2021-10-29 15:17:10|395.17|393.57|395.37|393.77|395.37|393.77|395.17|393.57|0
1635520640000|2021-10-29 15:17:20|395.56|393.96|395.56|393.96|395.56|393.96|395.56|393.96|0
1635520650000|2021-10-29 15:17:30|395.37|393.77|395.46|393.86|395.56|393.96|395.37|393.77|0
1635520660000|2021-10-29 15:17:40|395.56|393.96|395.56|393.96|395.76|394.16|395.56|393.96|0
1635520670000|2021-10-29 15:17:50|395.76|394.16|395.56|393.96|395.76|394.16|395.56|393.96|0
1635520680000|2021-10-29 15:18:00|395.76|394.16|396.15|394.55|396.15|394.55|395.76|394.16|0
1635520690000|2021-10-29 15:18:10|396.35|394.75|396.35|394.75|396.35|394.75|396.35|394.75|0
1635520700000|2021-10-29 15:18:20|396.55|394.95|396.55|394.95|396.55|394.95|396.35|394.75|0
1635520710000|2021-10-29 15:18:30|396.35|394.75|395.96|394.36|396.35|394.75|395.96|394.36|0
1635520730000|2021-10-29 15:18:50|396.15|394.55|396.15|394.55|396.15|394.55|396.15|394.55|0
1635520740000|2021-10-29 15:19:00|395.96|394.36|395.96|394.36|395.96|394.36|395.76|394.16|0
1635520750000|2021-10-29 15:19:10|396.15|394.55|395.96|394.36|396.15|394.55|395.96|394.36|0
1635520760000|2021-10-29 15:19:20|394.68|393.08|394.88|393.28|394.88|393.28|394.68|393.08|0
1635520780000|2021-10-29 15:19:40|394.68|393.08|394.88|393.28|394.88|393.28|394.68|393.08|0
1635520790000|2021-10-29 15:19:50|394.68|393.08|394.68|393.08|394.88|393.28|394.68|393.08|0
1635520800000|2021-10-29 15:20:00|395.08|393.48|394.88|393.28|395.08|393.48|394.88|393.28|0
1635520810000|2021-10-29 15:20:10|395.08|393.48|395.08|393.48|395.08|393.48|394.88|393.28|0
1635520820000|2021-10-29 15:20:20|395.28|393.68|395.08|393.48|395.47|393.87|395.08|393.48|0
1635520830000|2021-10-29 15:20:30|394.88|393.28|394.88|393.28|394.88|393.28|394.88|393.28|0
1635520840000|2021-10-29 15:20:40|394.68|393.08|394.88|393.28|394.88|393.28|394.68|393.08|0
1635520850000|2021-10-29 15:20:50|394.68|393.08|394.88|393.28|394.88|393.28|394.49|392.89|0
1635520860000|2021-10-29 15:21:00|394.68|393.08|394.88|393.28|394.88|393.28|394.68|393.08|0
1635520870000|2021-10-29 15:21:10|394.68|393.08|394.49|392.89|394.68|393.08|394.49|392.89|0
1635520880000|2021-10-29 15:21:20|394.29|392.69|394.68|393.08|394.68|393.08|394.29|392.69|0
1635520900000|2021-10-29 15:21:40|394.88|393.28|394.68|393.08|394.88|393.28|394.68|393.08|0
1635520920000|2021-10-29 15:22:00|394.88|393.28|394.68|393.08|394.88|393.28|394.68|393.08|0
1635520940000|2021-10-29 15:22:20|394.88|393.28|394.68|393.08|394.88|393.28|394.68|393.08|0
1635520950000|2021-10-29 15:22:30|394.48|392.88|394.68|393.08|394.68|393.08|394.48|392.88|0
1635520960000|2021-10-29 15:22:40|394.88|393.28|394.88|393.28|394.88|393.28|394.88|393.28|0
1635520970000|2021-10-29 15:22:50|395.08|393.48|395.27|393.67|395.27|393.67|395.08|393.48|0
1635520980000|2021-10-29 15:23:00|395.08|393.48|395.08|393.48|395.08|393.48|394.88|393.28|0
1635520990000|2021-10-29 15:23:10|395.27|393.67|395.08|393.48|395.27|393.67|395.08|393.48|0
1635521000000|2021-10-29 15:23:20|395.27|393.67|395.47|393.87|395.47|393.87|395.27|393.67|0
1635521010000|2021-10-29 15:23:30|395.67|394.07|395.87|394.27|395.87|394.27|395.67|394.07|0
1635521020000|2021-10-29 15:23:40|396.06|394.46|395.87|394.27|396.06|394.46|395.87|394.27|0
1635521070000|2021-10-29 15:24:30|395.67|394.07|395.87|394.27|395.87|394.27|395.67|394.07|0
1635521090000|2021-10-29 15:24:50|396.06|394.46|396.06|394.46|396.06|394.46|396.06|394.46|0
1635521100000|2021-10-29 15:25:00|395.67|394.07|395.47|393.87|395.67|394.07|395.47|393.87|0
1635521120000|2021-10-29 15:25:20|395.27|393.67|395.27|393.67|395.27|393.67|395.27|393.67|0
1635521130000|2021-10-29 15:25:30|395.47|393.87|395.27|393.67|395.47|393.87|395.27|393.67|0
1635521140000|2021-10-29 15:25:40|395.07|393.47|395.07|393.47|395.07|393.47|395.07|393.47|0
1635521150000|2021-10-29 15:25:50|395.27|393.67|395.07|393.47|395.27|393.67|395.07|393.47|0
1635521160000|2021-10-29 15:26:00|394.88|393.28|395.07|393.47|395.07|393.47|394.88|393.28|0
1635521170000|2021-10-29 15:26:10|395.27|393.67|395.27|393.67|395.27|393.67|395.27|393.67|0
1635521180000|2021-10-29 15:26:20|395.07|393.47|395.27|393.67|395.27|393.67|395.07|393.47|0
1635521190000|2021-10-29 15:26:30|395.47|393.87|395.27|393.67|395.47|393.87|395.27|393.67|0
1635521200000|2021-10-29 15:26:40|395.47|393.87|395.47|393.87|395.47|393.87|395.47|393.87|0
1635521210000|2021-10-29 15:26:50|395.67|394.07|395.67|394.07|395.67|394.07|395.67|394.07|0
1635521220000|2021-10-29 15:27:00|396.49|394.89|396.89|395.29|396.89|395.29|396.49|394.89|0
1635521230000|2021-10-29 15:27:10|396.69|395.09|396.89|395.29|396.89|395.29|396.69|395.09|0
1635521240000|2021-10-29 15:27:20|396.49|394.89|395.22|393.62|396.49|394.89|395.22|393.62|0
1635521250000|2021-10-29 15:27:30|395.86|394.26|395.86|394.26|395.86|394.26|395.86|394.26|0
1635521260000|2021-10-29 15:27:40|395.66|394.06|395.86|394.26|395.86|394.26|395.66|394.06|0
1635521270000|2021-10-29 15:27:50|395.66|394.06|395.66|394.06|395.66|394.06|395.66|394.06|0
1635521280000|2021-10-29 15:28:00|395.86|394.26|395.86|394.26|395.86|394.26|395.86|394.26|0
1635521290000|2021-10-29 15:28:10|395.66|394.06|395.46|393.86|395.66|394.06|395.46|393.86|0
1635521300000|2021-10-29 15:28:20|395.66|394.06|395.66|394.06|395.66|394.06|395.66|394.06|0
1635521310000|2021-10-29 15:28:30|395.46|393.86|395.46|393.86|395.66|394.06|395.46|393.86|0
1635521320000|2021-10-29 15:28:40|395.66|394.06|395.46|393.86|395.66|394.06|395.46|393.86|0
1635521330000|2021-10-29 15:28:50|395.66|394.06|395.66|394.06|395.86|394.26|395.66|394.06|0
1635521340000|2021-10-29 15:29:00|395.46|393.86|395.46|393.86|395.46|393.86|395.26|393.66|0
1635521350000|2021-10-29 15:29:10|395.66|394.06|395.46|393.86|395.66|394.06|395.46|393.86|0
1635521360000|2021-10-29 15:29:20|395.26|393.66|395.26|393.66|395.46|393.86|395.26|393.66|0
1635521370000|2021-10-29 15:29:30|395.07|393.47|395.26|393.66|395.26|393.66|395.07|393.47|0
1635521380000|2021-10-29 15:29:40|395.46|393.86|395.46|393.86|395.46|393.86|395.46|393.86|0
1635521390000|2021-10-29 15:29:50|395.66|394.06|395.07|393.47|395.66|394.06|395.07|393.47|0
1635521400000|2021-10-29 15:30:00|395.46|393.86|395.46|393.86|395.46|393.86|395.07|393.47|0
1635521410000|2021-10-29 15:30:10|395.26|393.66|395.66|394.06|395.66|394.06|395.26|393.66|0
1635521420000|2021-10-29 15:30:20|395.46|393.86|395.26|393.66|395.46|393.86|395.26|393.66|0
1635521430000|2021-10-29 15:30:30|395.46|393.86|395.86|394.26|395.86|394.26|395.46|393.86|0
1635521440000|2021-10-29 15:30:40|395.66|394.06|395.46|393.86|395.66|394.06|395.26|393.66|0
1635521450000|2021-10-29 15:30:50|395.66|394.06|396.05|394.45|396.05|394.45|395.66|394.06|0
1635521460000|2021-10-29 15:31:00|395.86|394.26|395.46|393.86|395.86|394.26|395.46|393.86|0
1635521470000|2021-10-29 15:31:10|395.66|394.06|395.86|394.26|395.86|394.26|395.66|394.06|0
1635521480000|2021-10-29 15:31:20|396.05|394.45|395.86|394.26|396.05|394.45|395.86|394.26|0
1635521490000|2021-10-29 15:31:30|396.05|394.45|396.05|394.45|396.05|394.45|396.05|394.45|0
1635521500000|2021-10-29 15:31:40|396.25|394.65|396.45|394.85|396.45|394.85|396.25|394.65|0
1635521510000|2021-10-29 15:31:50|396.25|394.65|396.45|394.85|396.65|395.05|396.25|394.65|0
1635521520000|2021-10-29 15:32:00|396.65|395.05|396.65|395.05|396.65|395.05|396.65|395.05|0
1635521530000|2021-10-29 15:32:10|396.84|395.24|397.04|395.44|397.04|395.44|396.84|395.24|0
1635521540000|2021-10-29 15:32:20|396.84|395.24|397.24|395.64|397.24|395.64|396.84|395.24|0
1635521550000|2021-10-29 15:32:30|397.04|395.44|397.04|395.44|397.24|395.64|397.04|395.44|0
1635521560000|2021-10-29 15:32:40|397.24|395.64|397.24|395.64|397.24|395.64|397.04|395.44|0
1635521570000|2021-10-29 15:32:50|397.44|395.84|397.44|395.84|397.44|395.84|397.44|395.84|0
1635521580000|2021-10-29 15:33:00|397.24|395.64|397.24|395.64|397.44|395.84|397.24|395.64|0
1635521590000|2021-10-29 15:33:10|397.44|395.84|397.44|395.84|397.44|395.84|397.44|395.84|0
1635521600000|2021-10-29 15:33:20|397.24|395.64|397.24|395.64|397.24|395.64|397.24|395.64|0
1635521610000|2021-10-29 15:33:30|397.04|395.44|397.04|395.44|397.04|395.44|397.04|395.44|0
1635521620000|2021-10-29 15:33:40|397.24|395.64|397.63|396.03|397.63|396.03|397.24|395.64|0
1635521630000|2021-10-29 15:33:50|397.44|395.84|397.44|395.84|397.44|395.84|397.24|395.64|0
1635521640000|2021-10-29 15:34:00|397.24|395.64|397.63|396.03|397.63|396.03|397.04|395.44|0
1635521650000|2021-10-29 15:34:10|397.83|396.23|398.03|396.43|398.03|396.43|397.83|396.23|0
1635521660000|2021-10-29 15:34:20|398.23|396.63|398.42|396.82|398.42|396.82|398.23|396.63|0
1635521670000|2021-10-29 15:34:30|398.23|396.63|398.23|396.63|398.23|396.63|398.23|396.63|0
1635521680000|2021-10-29 15:34:40|398.03|396.43|398.03|396.43|398.03|396.43|398.03|396.43|0
1635521690000|2021-10-29 15:34:50|397.83|396.23|397.43|395.83|397.83|396.23|397.43|395.83|0
1635521700000|2021-10-29 15:35:00|397.24|395.64|397.04|395.44|397.24|395.64|396.84|395.24|0
1635521710000|2021-10-29 15:35:10|396.84|395.24|397.24|395.64|397.24|395.64|396.84|395.24|0
1635521720000|2021-10-29 15:35:20|397.04|395.44|397.04|395.44|397.43|395.83|397.04|395.44|0
1635521730000|2021-10-29 15:35:30|396.84|395.24|396.45|394.85|396.84|395.24|396.45|394.85|0
1635521740000|2021-10-29 15:35:40|396.64|395.04|396.84|395.24|396.84|395.24|396.64|395.04|0
1635521750000|2021-10-29 15:35:50|396.74|395.14|396.84|395.24|396.84|395.24|396.74|395.14|0
1635521760000|2021-10-29 15:36:00|397.04|395.44|397.04|395.44|397.04|395.44|396.84|395.24|0
1635521770000|2021-10-29 15:36:10|396.84|395.24|396.64|395.04|396.84|395.24|396.64|395.04|0
1635521780000|2021-10-29 15:36:20|396.84|395.24|396.84|395.24|397.04|395.44|396.84|395.24|0
1635521790000|2021-10-29 15:36:30|397.04|395.44|397.04|395.44|397.04|395.44|397.04|395.44|0
1635521800000|2021-10-29 15:36:40|397.24|395.64|396.84|395.24|397.24|395.64|396.84|395.24|0
1635521810000|2021-10-29 15:36:50|397.04|395.44|396.84|395.24|397.04|395.44|396.84|395.24|0
1635521820000|2021-10-29 15:37:00|397.04|395.44|396.84|395.24|397.04|395.44|396.84|395.24|0
1635521830000|2021-10-29 15:37:10|396.64|395.04|396.84|395.24|396.84|395.24|396.64|395.04|0
1635521840000|2021-10-29 15:37:20|396.44|394.84|396.44|394.84|396.44|394.84|396.25|394.65|0
1635521850000|2021-10-29 15:37:30|396.25|394.65|395.85|394.25|396.25|394.65|395.85|394.25|0
1635521860000|2021-10-29 15:37:40|396.05|394.45|395.65|394.05|396.05|394.45|395.65|394.05|0
1635521870000|2021-10-29 15:37:50|395.85|394.25|396.05|394.45|396.05|394.45|395.85|394.25|0
1635521880000|2021-10-29 15:38:00|395.85|394.25|395.85|394.25|395.85|394.25|395.85|394.25|0
1635521900000|2021-10-29 15:38:20|395.65|394.05|395.46|393.86|395.65|394.05|395.46|393.86|0
1635521910000|2021-10-29 15:38:30|395.65|394.05|395.26|393.66|395.65|394.05|395.26|393.66|0
1635521920000|2021-10-29 15:38:40|395.46|393.86|395.46|393.86|395.65|394.05|395.46|393.86|0
1635521930000|2021-10-29 15:38:50|395.65|394.05|395.65|394.05|395.65|394.05|395.65|394.05|0
1635521940000|2021-10-29 15:39:00|395.46|393.86|395.26|393.66|395.46|393.86|395.26|393.66|0
1635521950000|2021-10-29 15:39:10|395.06|393.46|395.26|393.66|395.26|393.66|395.06|393.46|0
1635521960000|2021-10-29 15:39:20|395.46|393.86|395.06|393.46|395.46|393.86|395.06|393.46|0
1635521980000|2021-10-29 15:39:40|395.26|393.66|395.26|393.66|395.26|393.66|395.26|393.66|0
1635521990000|2021-10-29 15:39:50|395.46|393.86|395.65|394.05|395.65|394.05|395.46|393.86|0
1635522000000|2021-10-29 15:40:00|395.46|393.86|395.65|394.05|395.65|394.05|395.46|393.86|0
1635522010000|2021-10-29 15:40:10|395.46|393.86|395.46|393.86|395.46|393.86|395.46|393.86|0
1635522020000|2021-10-29 15:40:20|395.26|393.66|395.46|393.86|395.46|393.86|395.26|393.66|0
1635522030000|2021-10-29 15:40:30|395.65|394.05|395.85|394.25|395.85|394.25|395.65|394.05|0
1635522040000|2021-10-29 15:40:40|395.65|394.05|395.65|394.05|395.65|394.05|395.46|393.86|0
1635522050000|2021-10-29 15:40:50|395.85|394.25|395.65|394.05|395.85|394.25|395.65|394.05|0
1635522060000|2021-10-29 15:41:00|395.46|393.86|395.46|393.86|395.65|394.05|395.46|393.86|0
1635522070000|2021-10-29 15:41:10|395.65|394.05|395.26|393.66|395.65|394.05|395.26|393.66|0
1635522090000|2021-10-29 15:41:30|395.46|393.86|395.26|393.66|395.46|393.86|395.26|393.66|0
1635522100000|2021-10-29 15:41:40|395.46|393.86|395.65|394.05|395.65|394.05|395.46|393.86|0
1635522110000|2021-10-29 15:41:50|395.45|393.85|395.45|393.85|395.45|393.85|395.45|393.85|0
1635522120000|2021-10-29 15:42:00|395.65|394.05|395.06|393.46|395.65|394.05|395.06|393.46|0
1635522130000|2021-10-29 15:42:10|395.26|393.66|394.86|393.26|395.26|393.66|394.86|393.26|0
1635522140000|2021-10-29 15:42:20|395.06|393.46|394.86|393.26|395.06|393.46|394.86|393.26|0
1635522150000|2021-10-29 15:42:30|395.06|393.46|395.06|393.46|395.06|393.46|395.06|393.46|0
1635522160000|2021-10-29 15:42:40|394.86|393.26|394.86|393.26|394.86|393.26|394.86|393.26|0
1635522170000|2021-10-29 15:42:50|395.06|393.46|394.27|392.67|395.06|393.46|394.27|392.67|0
1635522180000|2021-10-29 15:43:00|394.47|392.87|394.27|392.67|394.47|392.87|394.27|392.67|0
1635522190000|2021-10-29 15:43:10|394.47|392.87|394.47|392.87|394.47|392.87|394.47|392.87|0
1635522200000|2021-10-29 15:43:20|394.27|392.67|394.07|392.47|394.27|392.67|394.07|392.47|0
1635522210000|2021-10-29 15:43:30|394.27|392.67|393.88|392.28|394.27|392.67|393.88|392.28|0
1635522220000|2021-10-29 15:43:40|393.68|392.08|393.88|392.28|393.88|392.28|393.68|392.08|0
1635522230000|2021-10-29 15:43:50|393.68|392.08|393.68|392.08|393.68|392.08|393.68|392.08|0
1635522240000|2021-10-29 15:44:00|393.88|392.28|393.68|392.08|394.07|392.47|393.68|392.08|0
1635522250000|2021-10-29 15:44:10|393.48|391.88|393.68|392.08|393.68|392.08|393.48|391.88|0
1635522260000|2021-10-29 15:44:20|393.48|391.88|393.68|392.08|393.68|392.08|393.48|391.88|0
1635522270000|2021-10-29 15:44:30|393.48|391.88|393.48|391.88|393.48|391.88|393.48|391.88|0
1635522280000|2021-10-29 15:44:40|393.28|391.68|393.68|392.08|393.68|392.08|393.28|391.68|0
1635522290000|2021-10-29 15:44:50|393.88|392.28|394.07|392.47|394.07|392.47|393.88|392.28|0
1635522300000|2021-10-29 15:45:00|393.88|392.28|393.48|391.88|393.88|392.28|393.48|391.88|0
1635522310000|2021-10-29 15:45:10|393.68|392.08|393.48|391.88|393.68|392.08|393.28|391.68|0
1635522320000|2021-10-29 15:45:20|393.28|391.68|393.48|391.88|393.48|391.88|393.28|391.68|0
1635522330000|2021-10-29 15:45:30|393.18|391.58|393.18|391.58|393.18|391.58|393.18|391.58|0
1635522340000|2021-10-29 15:45:40|393.28|391.68|393.28|391.68|393.28|391.68|393.28|391.68|0
1635522350000|2021-10-29 15:45:50|393.09|391.49|393.48|391.88|393.48|391.88|393.09|391.49|0
1635522360000|2021-10-29 15:46:00|393.28|391.68|393.48|391.88|393.48|391.88|393.28|391.68|0
1635522380000|2021-10-29 15:46:20|393.68|392.08|393.68|392.08|393.87|392.27|393.68|392.08|0
1635522400000|2021-10-29 15:46:40|393.87|392.27|394.07|392.47|394.07|392.47|393.87|392.27|0
1635522410000|2021-10-29 15:46:50|394.27|392.67|394.27|392.67|394.27|392.67|394.27|392.67|0
1635522420000|2021-10-29 15:47:00|394.07|392.47|394.07|392.47|394.07|392.47|394.07|392.47|0
1635522450000|2021-10-29 15:47:30|393.87|392.27|393.48|391.88|393.87|392.27|393.48|391.88|0
1635522460000|2021-10-29 15:47:40|393.28|391.68|393.48|391.88|393.48|391.88|393.28|391.68|0
1635522470000|2021-10-29 15:47:50|393.68|392.08|393.48|391.88|393.68|392.08|393.48|391.88|0
1635522480000|2021-10-29 15:48:00|393.28|391.68|393.28|391.68|393.48|391.88|393.28|391.68|0
1635522490000|2021-10-29 15:48:10|393.68|392.08|393.87|392.27|393.87|392.27|393.68|392.08|0
1635522500000|2021-10-29 15:48:20|393.68|392.08|393.87|392.27|393.87|392.27|393.68|392.08|0
1635522510000|2021-10-29 15:48:30|393.97|392.37|394.07|392.47|394.07|392.47|393.87|392.27|0
1635522520000|2021-10-29 15:48:40|393.87|392.27|393.68|392.08|393.87|392.27|393.68|392.08|0
1635522530000|2021-10-29 15:48:50|393.48|391.88|393.68|392.08|393.68|392.08|393.48|391.88|0
1635522540000|2021-10-29 15:49:00|393.87|392.27|393.87|392.27|393.87|392.27|393.68|392.08|0
1635522550000|2021-10-29 15:49:10|393.68|392.08|393.87|392.27|393.87|392.27|393.68|392.08|0
1635522560000|2021-10-29 15:49:20|393.68|392.08|394.07|392.47|394.07|392.47|393.68|392.08|0
1635522570000|2021-10-29 15:49:30|393.87|392.27|393.87|392.27|393.87|392.27|393.87|392.27|0
1635522580000|2021-10-29 15:49:40|394.07|392.47|394.07|392.47|394.07|392.47|393.87|392.27|0
1635522590000|2021-10-29 15:49:50|394.27|392.67|394.27|392.67|394.27|392.67|394.07|392.47|0
1635522600000|2021-10-29 15:50:00|394.07|392.47|394.27|392.67|394.27|392.67|394.07|392.47|0
1635522610000|2021-10-29 15:50:10|394.07|392.47|393.87|392.27|394.27|392.67|393.87|392.27|0
1635522620000|2021-10-29 15:50:20|394.07|392.47|394.27|392.67|394.27|392.67|394.07|392.47|0
1635522630000|2021-10-29 15:50:30|394.46|392.86|394.46|392.86|394.46|392.86|394.46|392.86|0
1635522640000|2021-10-29 15:50:40|394.66|393.06|394.66|393.06|394.66|393.06|394.66|393.06|0
1635522650000|2021-10-29 15:50:50|394.46|392.86|394.66|393.06|394.66|393.06|394.46|392.86|0
1635522660000|2021-10-29 15:51:00|394.46|392.86|394.66|393.06|394.66|393.06|394.46|392.86|0
1635522680000|2021-10-29 15:51:20|394.46|392.86|394.27|392.67|394.46|392.86|394.27|392.67|0
1635522690000|2021-10-29 15:51:30|394.46|392.86|394.46|392.86|394.46|392.86|394.46|392.86|0
1635522700000|2021-10-29 15:51:40|394.66|393.06|394.66|393.06|394.66|393.06|394.46|392.86|0
1635522710000|2021-10-29 15:51:50|394.86|393.26|394.86|393.26|394.86|393.26|394.66|393.06|0
1635522720000|2021-10-29 15:52:00|394.66|393.06|394.46|392.86|394.66|393.06|394.46|392.86|0
1635522730000|2021-10-29 15:52:10|394.27|392.67|394.46|392.86|394.46|392.86|394.27|392.67|0
1635522740000|2021-10-29 15:52:20|394.66|393.06|394.66|393.06|394.66|393.06|394.66|393.06|0
1635522750000|2021-10-29 15:52:30|394.46|392.86|394.66|393.06|394.66|393.06|394.46|392.86|0
1635522770000|2021-10-29 15:52:50|394.46|392.86|394.66|393.06|394.66|393.06|394.46|392.86|0
1635522780000|2021-10-29 15:53:00|394.46|392.86|394.46|392.86|394.46|392.86|394.46|392.86|0
1635522810000|2021-10-29 15:53:30|394.66|393.06|394.66|393.06|394.66|393.06|394.66|393.06|0
1635522820000|2021-10-29 15:53:40|394.86|393.26|394.86|393.26|394.86|393.26|394.86|393.26|0
1635522830000|2021-10-29 15:53:50|395.05|393.45|395.25|393.65|395.25|393.65|395.05|393.45|0
1635522840000|2021-10-29 15:54:00|395.45|393.85|395.65|394.05|395.84|394.24|395.45|393.85|0
1635522860000|2021-10-29 15:54:20|395.84|394.24|395.84|394.24|395.84|394.24|395.84|394.24|0
1635522870000|2021-10-29 15:54:30|395.65|394.05|395.65|394.05|395.65|394.05|395.65|394.05|0
1635522880000|2021-10-29 15:54:40|395.45|393.85|395.45|393.85|395.45|393.85|395.45|393.85|0
1635522900000|2021-10-29 15:55:00|395.65|394.05|395.65|394.05|395.65|394.05|395.65|394.05|0
1635522910000|2021-10-29 15:55:10|395.64|394.04|395.64|394.04|395.64|394.04|395.64|394.04|0
1635522920000|2021-10-29 15:55:20|395.84|394.24|395.84|394.24|395.84|394.24|395.84|394.24|0
1635522930000|2021-10-29 15:55:30|396.04|394.44|396.04|394.44|396.04|394.44|395.84|394.24|0
1635522950000|2021-10-29 15:55:50|396.24|394.64|396.43|394.83|396.43|394.83|396.24|394.64|0
1635522960000|2021-10-29 15:56:00|396.63|395.03|396.63|395.03|396.63|395.03|396.63|395.03|0
1635522970000|2021-10-29 15:56:10|396.43|394.83|396.63|395.03|396.63|395.03|396.43|394.83|0
1635522990000|2021-10-29 15:56:30|396.83|395.23|396.63|395.03|396.83|395.23|396.63|395.03|0
1635523000000|2021-10-29 15:56:40|396.43|394.83|396.63|395.03|396.63|395.03|396.43|394.83|0
1635523020000|2021-10-29 15:57:00|396.83|395.23|397.03|395.43|397.03|395.43|396.83|395.23|0
1635523030000|2021-10-29 15:57:10|396.83|395.23|396.63|395.03|396.83|395.23|396.63|395.03|0
1635523040000|2021-10-29 15:57:20|396.43|394.83|396.43|394.83|396.43|394.83|396.43|394.83|0
1635523050000|2021-10-29 15:57:30|396.24|394.64|396.43|394.83|396.43|394.83|396.24|394.64|0
1635523060000|2021-10-29 15:57:40|396.24|394.64|396.24|394.64|396.24|394.64|396.24|394.64|0
1635523070000|2021-10-29 15:57:50|396.43|394.83|396.33|394.73|396.43|394.83|396.33|394.73|0
1635523080000|2021-10-29 15:58:00|396.43|394.83|396.43|394.83|396.43|394.83|396.43|394.83|0
1635523090000|2021-10-29 15:58:10|396.24|394.64|396.24|394.64|396.43|394.83|396.24|394.64|0
1635523100000|2021-10-29 15:58:20|396.04|394.44|396.04|394.44|396.04|394.44|396.04|394.44|0
1635523110000|2021-10-29 15:58:30|395.84|394.24|395.84|394.24|395.84|394.24|395.84|394.24|0
1635523120000|2021-10-29 15:58:40|395.64|394.04|395.64|394.04|395.64|394.04|395.64|394.04|0
1635523130000|2021-10-29 15:58:50|395.84|394.24|395.84|394.24|395.84|394.24|395.84|394.24|0
1635523140000|2021-10-29 15:59:00|396.04|394.44|396.24|394.64|396.24|394.64|396.04|394.44|0
1635523150000|2021-10-29 15:59:10|396.04|394.44|396.04|394.44|396.04|394.44|396.04|394.44|0
1635523160000|2021-10-29 15:59:20|396.24|394.64|396.43|394.83|396.43|394.83|396.24|394.64|0
1635523170000|2021-10-29 15:59:30|396.24|394.64|396.04|394.44|396.24|394.64|396.04|394.44|0
1635523180000|2021-10-29 15:59:40|395.64|394.04|395.05|393.45|395.64|394.04|395.05|393.45|0
1635523190000|2021-10-29 15:59:50|395.25|393.65|395.05|393.45|395.25|393.65|395.05|393.45|0
1635523200000|2021-10-29 16:00:00|395.25|393.65|394.85|393.25|395.25|393.65|394.85|393.25|0
1635523210000|2021-10-29 16:00:10|394.46|392.86|394.66|393.06|394.85|393.25|394.46|392.86|0
1635523220000|2021-10-29 16:00:20|394.85|393.25|394.66|393.06|394.85|393.25|394.66|393.06|0
1635523230000|2021-10-29 16:00:30|394.46|392.86|394.46|392.86|394.46|392.86|394.26|392.66|0
1635523240000|2021-10-29 16:00:40|394.66|393.06|394.46|392.86|394.66|393.06|394.46|392.86|0
1635523250000|2021-10-29 16:00:50|394.66|393.06|394.26|392.66|394.66|393.06|394.26|392.66|0
1635523260000|2021-10-29 16:01:00|394.46|392.86|394.46|392.86|394.66|393.06|394.46|392.86|0
1635523270000|2021-10-29 16:01:10|394.65|393.05|394.65|393.05|394.65|393.05|394.46|392.86|0
1635523280000|2021-10-29 16:01:20|394.85|393.25|394.65|393.05|394.85|393.25|394.65|393.05|0
1635523290000|2021-10-29 16:01:30|394.46|392.86|394.46|392.86|394.46|392.86|394.46|392.86|0
1635523300000|2021-10-29 16:01:40|394.26|392.66|394.85|393.25|394.85|393.25|394.26|392.66|0
1635523310000|2021-10-29 16:01:50|394.65|393.05|395.05|393.45|395.25|393.65|394.65|393.05|0
1635523320000|2021-10-29 16:02:00|395.25|393.65|395.05|393.45|395.25|393.65|395.05|393.45|0
1635523330000|2021-10-29 16:02:10|395.25|393.65|395.25|393.65|395.25|393.65|395.05|393.45|0
1635523340000|2021-10-29 16:02:20|395.05|393.45|395.05|393.45|395.25|393.65|395.05|393.45|0
1635523350000|2021-10-29 16:02:30|395.25|393.65|395.44|393.84|395.44|393.84|395.25|393.65|0
1635523360000|2021-10-29 16:02:40|395.64|394.04|395.84|394.24|395.84|394.24|395.64|394.04|0
1635523370000|2021-10-29 16:02:50|395.64|394.04|395.84|394.24|395.84|394.24|395.64|394.04|0
1635523380000|2021-10-29 16:03:00|395.64|394.04|395.64|394.04|395.84|394.24|395.64|394.04|0
1635523390000|2021-10-29 16:03:10|395.84|394.24|396.04|394.44|396.04|394.44|395.84|394.24|0
1635523400000|2021-10-29 16:03:20|396.23|394.63|396.23|394.63|396.23|394.63|396.23|394.63|0
1635523410000|2021-10-29 16:03:30|396.43|394.83|396.23|394.63|396.43|394.83|396.23|394.63|0
1635523420000|2021-10-29 16:03:40|396.04|394.44|396.04|394.44|396.04|394.44|396.04|394.44|0
1635523440000|2021-10-29 16:04:00|395.84|394.24|395.84|394.24|396.04|394.44|395.84|394.24|0
1635523460000|2021-10-29 16:04:20|396.03|394.43|396.23|394.63|396.23|394.63|396.03|394.43|0
1635523470000|2021-10-29 16:04:30|396.03|394.43|396.23|394.63|396.23|394.63|396.03|394.43|0
1635523480000|2021-10-29 16:04:40|396.43|394.83|396.03|394.43|396.43|394.83|396.03|394.43|0
1635523490000|2021-10-29 16:04:50|396.23|394.63|396.23|394.63|396.23|394.63|396.23|394.63|0
1635523500000|2021-10-29 16:05:00|396.43|394.83|396.43|394.83|396.43|394.83|396.43|394.83|0
1635523520000|2021-10-29 16:05:20|396.23|394.63|396.23|394.63|396.23|394.63|396.23|394.63|0
1635523530000|2021-10-29 16:05:30|396.43|394.83|396.63|395.03|396.63|395.03|396.43|394.83|0
1635523550000|2021-10-29 16:05:50|396.82|395.22|396.82|395.22|396.82|395.22|396.82|395.22|0
1635523560000|2021-10-29 16:06:00|397.02|395.42|397.02|395.42|397.02|395.42|397.02|395.42|0
1635523570000|2021-10-29 16:06:10|397.22|395.62|397.02|395.42|397.22|395.62|397.02|395.42|0
1635523580000|2021-10-29 16:06:20|396.82|395.22|396.43|394.83|396.82|395.22|396.43|394.83|0
1635523600000|2021-10-29 16:06:40|396.63|395.03|396.43|394.83|396.63|395.03|396.43|394.83|0
1635523610000|2021-10-29 16:06:50|396.63|395.03|396.63|395.03|396.82|395.22|396.63|395.03|0
1635523620000|2021-10-29 16:07:00|396.43|394.83|396.23|394.63|396.43|394.83|396.23|394.63|0
1635523630000|2021-10-29 16:07:10|396.43|394.83|396.43|394.83|396.43|394.83|396.23|394.63|0
1635523640000|2021-10-29 16:07:20|396.63|395.03|397.02|395.42|397.02|395.42|396.63|395.03|0
1635523650000|2021-10-29 16:07:30|396.82|395.22|397.22|395.62|397.22|395.62|396.82|395.22|0
1635523660000|2021-10-29 16:07:40|397.02|395.42|397.02|395.42|397.22|395.62|397.02|395.42|0
1635523680000|2021-10-29 16:08:00|397.22|395.62|397.42|395.82|397.42|395.82|397.22|395.62|0
1635523720000|2021-10-29 16:08:40|397.61|396.01|397.61|396.01|397.81|396.21|397.61|396.01|0
1635523730000|2021-10-29 16:08:50|397.81|396.21|397.81|396.21|397.81|396.21|397.81|396.21|0
1635523740000|2021-10-29 16:09:00|398.01|396.41|397.81|396.21|398.01|396.41|397.81|396.21|0
1635523750000|2021-10-29 16:09:10|398.01|396.41|398.01|396.41|398.01|396.41|398.01|396.41|0
1635523760000|2021-10-29 16:09:20|398.21|396.61|398.21|396.61|398.21|396.61|398.21|396.61|0
1635523770000|2021-10-29 16:09:30|398.4|396.8|398.4|396.8|398.4|396.8|398.4|396.8|0
1635523780000|2021-10-29 16:09:40|398.21|396.61|398.21|396.61|398.21|396.61|398.21|396.61|0
1635523790000|2021-10-29 16:09:50|398.01|396.41|398.21|396.61|398.21|396.61|398.01|396.41|0
1635523800000|2021-10-29 16:10:00|398.01|396.41|398.01|396.41|398.01|396.41|398.01|396.41|0
1635523810000|2021-10-29 16:10:10|398.21|396.61|398.4|396.8|398.4|396.8|398.21|396.61|0
1635523830000|2021-10-29 16:10:30|399|397.4|399.39|397.79|399.39|397.79|399|397.4|0
1635523840000|2021-10-29 16:10:40|399.59|397.99|399.39|397.79|399.59|397.99|399.39|397.79|0
1635523850000|2021-10-29 16:10:50|399.2|397.6|399.59|397.99|399.59|397.99|399.2|397.6|0
1635523860000|2021-10-29 16:11:00|399.39|397.79|399.2|397.6|399.39|397.79|399|397.4|0
1635523870000|2021-10-29 16:11:10|399.39|397.79|399.2|397.6|399.39|397.79|399|397.4|0
1635523880000|2021-10-29 16:11:20|399|397.4|399|397.4|399|397.4|399|397.4|0
1635523890000|2021-10-29 16:11:30|399.2|397.6|399.2|397.6|399.39|397.79|399.2|397.6|0
1635523900000|2021-10-29 16:11:40|399.39|397.79|399.59|397.99|399.59|397.99|399.39|397.79|0
1635523910000|2021-10-29 16:11:50|399.79|398.19|399.79|398.19|399.79|398.19|399.79|398.19|0
1635523920000|2021-10-29 16:12:00|399.99|398.39|400.19|398.59|400.19|398.59|399.99|398.39|0
1635523930000|2021-10-29 16:12:10|400.39|398.79|400.39|398.79|400.58|398.98|400.39|398.79|0
1635523940000|2021-10-29 16:12:20|399.99|398.39|399.99|398.39|399.99|398.39|399.99|398.39|0
1635523950000|2021-10-29 16:12:30|399.79|398.19|399.79|398.19|399.99|398.39|399.79|398.19|0
1635523960000|2021-10-29 16:12:40|399.59|397.99|399.79|398.19|399.79|398.19|399.59|397.99|0
1635523980000|2021-10-29 16:13:00|399.99|398.39|400.19|398.59|400.19|398.59|399.99|398.39|0
1635523990000|2021-10-29 16:13:10|399.99|398.39|399.99|398.39|399.99|398.39|399.79|398.19|0
1635524010000|2021-10-29 16:13:30|400.19|398.59|399.79|398.19|400.19|398.59|399.79|398.19|0
1635524020000|2021-10-29 16:13:40|400.19|398.59|399.99|398.39|400.19|398.59|399.99|398.39|0
1635524030000|2021-10-29 16:13:50|399.79|398.19|399.79|398.19|399.79|398.19|399.79|398.19|0
1635524040000|2021-10-29 16:14:00|399.99|398.39|399.99|398.39|399.99|398.39|399.99|398.39|0
1635524050000|2021-10-29 16:14:10|399.79|398.19|399.79|398.19|399.79|398.19|399.79|398.19|0
1635524060000|2021-10-29 16:14:20|399.59|397.99|399.79|398.19|399.79|398.19|399.59|397.99|0
1635524070000|2021-10-29 16:14:30|399.59|397.99|399.39|397.79|399.59|397.99|399.39|397.79|0
1635524080000|2021-10-29 16:14:40|399.19|397.59|399.19|397.59|399.19|397.59|399.19|397.59|0
1635524090000|2021-10-29 16:14:50|399.39|397.79|399.19|397.59|399.39|397.79|399.19|397.59|0
1635524100000|2021-10-29 16:15:00|399.39|397.79|399.39|397.79|399.59|397.99|399.39|397.79|0
1635524110000|2021-10-29 16:15:10|399.59|397.99|399.59|397.99|399.59|397.99|399.59|397.99|0
1635524120000|2021-10-29 16:15:20|399.39|397.79|399.59|397.99|399.59|397.99|399.39|397.79|0
1635524130000|2021-10-29 16:15:30|399.39|397.79|399.59|397.99|399.59|397.99|399.39|397.79|0
1635524140000|2021-10-29 16:15:40|399.39|397.79|399.39|397.79|399.39|397.79|399.39|397.79|0
1635524160000|2021-10-29 16:16:00|399.19|397.59|399.29|397.69|399.29|397.69|399.19|397.59|0
1635524170000|2021-10-29 16:16:10|399.19|397.59|399.39|397.79|399.39|397.79|399.19|397.59|0
1635524180000|2021-10-29 16:16:20|399.19|397.59|399.19|397.59|399.19|397.59|399.19|397.59|0
1635524190000|2021-10-29 16:16:30|399|397.4|399|397.4|399|397.4|399|397.4|0
1635524220000|2021-10-29 16:17:00|399.19|397.59|398.99|397.39|399.19|397.59|398.99|397.39|0
1635524250000|2021-10-29 16:17:30|399.19|397.59|399.19|397.59|399.19|397.59|399.19|397.59|0
1635524260000|2021-10-29 16:17:40|399.39|397.79|399.39|397.79|399.59|397.99|399.39|397.79|0
1635524270000|2021-10-29 16:17:50|399.19|397.59|399.39|397.79|399.39|397.79|399.19|397.59|0
1635524280000|2021-10-29 16:18:00|399.19|397.59|399.39|397.79|399.59|397.99|399.19|397.59|0
1635524290000|2021-10-29 16:18:10|399.59|397.99|399.39|397.79|399.59|397.99|399.39|397.79|0
1635524300000|2021-10-29 16:18:20|399.59|397.99|399.59|397.99|399.59|397.99|399.59|397.99|0
1635524310000|2021-10-29 16:18:30|399.39|397.79|399.39|397.79|399.39|397.79|399.39|397.79|0
1635524320000|2021-10-29 16:18:40|399.59|397.99|399.79|398.19|399.79|398.19|399.59|397.99|0
1635524340000|2021-10-29 16:19:00|399.59|397.99|399.59|397.99|399.59|397.99|399.59|397.99|0
1635524350000|2021-10-29 16:19:10|399.39|397.79|399.59|397.99|399.59|397.99|399.39|397.79|0
1635524380000|2021-10-29 16:19:40|399.79|398.19|399.98|398.38|399.98|398.38|399.59|397.99|0
1635524390000|2021-10-29 16:19:50|399.79|398.19|399.98|398.38|399.98|398.38|399.79|398.19|0
1635524410000|2021-10-29 16:20:10|400.18|398.58|399.79|398.19|400.18|398.58|399.79|398.19|0
1635524420000|2021-10-29 16:20:20|399.98|398.38|399.98|398.38|399.98|398.38|399.79|398.19|0
1635524430000|2021-10-29 16:20:30|399.79|398.19|399.79|398.19|399.79|398.19|399.79|398.19|0
1635524440000|2021-10-29 16:20:40|399.59|397.99|399.79|398.19|399.79|398.19|399.59|397.99|0
1635524450000|2021-10-29 16:20:50|399.68|398.08|399.59|397.99|399.79|398.19|399.59|397.99|0
1635524460000|2021-10-29 16:21:00|399.79|398.19|399.59|397.99|399.79|398.19|399.59|397.99|0
1635524470000|2021-10-29 16:21:10|399.79|398.19|400.18|398.58|400.18|398.58|399.79|398.19|0
1635524480000|2021-10-29 16:21:20|400.38|398.78|399.79|398.19|400.38|398.78|399.79|398.19|0
1635524490000|2021-10-29 16:21:30|399.98|398.38|400.18|398.58|400.18|398.58|399.79|398.19|0
1635524500000|2021-10-29 16:21:40|399.98|398.38|400.18|398.58|400.18|398.58|399.98|398.38|0
1635524510000|2021-10-29 16:21:50|400.38|398.78|400.38|398.78|400.38|398.78|400.38|398.78|0
1635524520000|2021-10-29 16:22:00|400.58|398.98|400.58|398.98|400.58|398.98|400.58|398.98|0
1635524530000|2021-10-29 16:22:10|400.98|399.38|401.37|399.77|401.37|399.77|400.98|399.38|0
1635524540000|2021-10-29 16:22:20|401.17|399.57|401.17|399.57|401.17|399.57|401.17|399.57|0
1635524550000|2021-10-29 16:22:30|401.37|399.77|401.37|399.77|401.37|399.77|401.37|399.77|0
1635524560000|2021-10-29 16:22:40|401.57|399.97|401.57|399.97|401.77|400.17|401.57|399.97|0
1635524570000|2021-10-29 16:22:50|401.77|400.17|401.77|400.17|401.77|400.17|401.77|400.17|0
1635524580000|2021-10-29 16:23:00|401.57|399.97|401.57|399.97|401.57|399.97|401.57|399.97|0
1635524590000|2021-10-29 16:23:10|401.77|400.17|401.77|400.17|401.77|400.17|401.77|400.17|0
1635524600000|2021-10-29 16:23:20|401.57|399.97|401.97|400.37|401.97|400.37|401.57|399.97|0
1635524610000|2021-10-29 16:23:30|402.17|400.57|401.97|400.37|402.17|400.57|401.97|400.37|0
1635524620000|2021-10-29 16:23:40|402.36|400.76|402.17|400.57|402.36|400.76|402.17|400.57|0
1635524630000|2021-10-29 16:23:50|401.97|400.37|402.17|400.57|402.17|400.57|401.97|400.37|0
1635524640000|2021-10-29 16:24:00|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635524650000|2021-10-29 16:24:10|402.56|400.96|402.96|401.36|402.96|401.36|402.56|400.96|0
1635524660000|2021-10-29 16:24:20|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635524670000|2021-10-29 16:24:30|403.56|401.96|403.36|401.76|403.56|401.96|403.36|401.76|0
1635524680000|2021-10-29 16:24:40|403.16|401.56|402.56|400.96|403.16|401.56|402.56|400.96|0
1635524690000|2021-10-29 16:24:50|402.76|401.16|402.76|401.16|402.76|401.16|402.56|400.96|0
1635524700000|2021-10-29 16:25:00|402.56|400.96|402.36|400.76|402.56|400.96|402.36|400.76|0
1635524710000|2021-10-29 16:25:10|402.17|400.57|401.77|400.17|402.17|400.57|401.77|400.17|0
1635524720000|2021-10-29 16:25:20|401.66|400.06|401.97|400.37|401.97|400.37|401.66|400.06|0
1635524730000|2021-10-29 16:25:30|401.77|400.17|401.57|399.97|401.77|400.17|401.57|399.97|0
1635524740000|2021-10-29 16:25:40|401.77|400.17|401.77|400.17|401.77|400.17|401.57|399.97|0
1635524750000|2021-10-29 16:25:50|401.57|399.97|401.57|399.97|401.57|399.97|401.57|399.97|0
1635524760000|2021-10-29 16:26:00|401.77|400.17|401.77|400.17|401.77|400.17|401.77|400.17|0
1635524770000|2021-10-29 16:26:10|401.97|400.37|402.56|400.96|402.56|400.96|401.97|400.37|0
1635524780000|2021-10-29 16:26:20|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635524790000|2021-10-29 16:26:30|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635524800000|2021-10-29 16:26:40|402.56|400.96|403.16|401.56|403.16|401.56|402.56|400.96|0
1635524810000|2021-10-29 16:26:50|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635524820000|2021-10-29 16:27:00|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635524830000|2021-10-29 16:27:10|402.76|401.16|402.56|400.96|402.76|401.16|402.56|400.96|0
1635524840000|2021-10-29 16:27:20|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635524850000|2021-10-29 16:27:30|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635524860000|2021-10-29 16:27:40|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635524870000|2021-10-29 16:27:50|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635524880000|2021-10-29 16:28:00|402.56|400.96|402.96|401.36|402.96|401.36|402.56|400.96|0
1635524890000|2021-10-29 16:28:10|402.76|401.16|402.56|400.96|402.76|401.16|402.56|400.96|0
1635524900000|2021-10-29 16:28:20|402.76|401.16|402.96|401.36|402.96|401.36|402.76|401.16|0
1635524910000|2021-10-29 16:28:30|402.76|401.16|402.96|401.36|402.96|401.36|402.76|401.16|0
1635524920000|2021-10-29 16:28:40|403.16|401.56|402.96|401.36|403.16|401.56|402.96|401.36|0
1635524930000|2021-10-29 16:28:50|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635524940000|2021-10-29 16:29:00|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635524950000|2021-10-29 16:29:10|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635524970000|2021-10-29 16:29:30|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635524980000|2021-10-29 16:29:40|403.55|401.95|403.55|401.95|403.55|401.95|403.55|401.95|0
1635524990000|2021-10-29 16:29:50|403.75|402.15|403.75|402.15|403.75|402.15|403.75|402.15|0
1635525000000|2021-10-29 16:30:00|403.55|401.95|403.36|401.76|403.55|401.95|403.36|401.76|0
1635525010000|2021-10-29 16:30:10|403.55|401.95|403.36|401.76|403.55|401.95|403.36|401.76|0
1635525020000|2021-10-29 16:30:20|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635525030000|2021-10-29 16:30:30|402.96|401.36|403.36|401.76|403.36|401.76|402.96|401.36|0
1635525040000|2021-10-29 16:30:40|403.16|401.56|403.16|401.56|403.36|401.76|403.16|401.56|0
1635525050000|2021-10-29 16:30:50|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635525060000|2021-10-29 16:31:00|402.76|401.16|402.56|400.96|402.76|401.16|402.56|400.96|0
1635525070000|2021-10-29 16:31:10|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525080000|2021-10-29 16:31:20|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525100000|2021-10-29 16:31:40|402.76|401.16|402.76|401.16|402.76|401.16|402.56|400.96|0
1635525110000|2021-10-29 16:31:50|402.56|400.96|402.36|400.76|402.76|401.16|402.36|400.76|0
1635525120000|2021-10-29 16:32:00|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635525130000|2021-10-29 16:32:10|402.76|401.16|402.85|401.25|402.96|401.36|402.76|401.16|0
1635525140000|2021-10-29 16:32:20|402.96|401.36|403.16|401.56|403.16|401.56|402.76|401.16|0
1635525150000|2021-10-29 16:32:30|402.96|401.36|403.16|401.56|403.16|401.56|402.96|401.36|0
1635525160000|2021-10-29 16:32:40|402.96|401.36|402.56|400.96|402.96|401.36|402.56|400.96|0
1635525170000|2021-10-29 16:32:50|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635525180000|2021-10-29 16:33:00|402.96|401.36|403.15|401.55|403.15|401.55|402.76|401.16|0
1635525190000|2021-10-29 16:33:10|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635525200000|2021-10-29 16:33:20|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635525210000|2021-10-29 16:33:30|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635525220000|2021-10-29 16:33:40|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635525240000|2021-10-29 16:34:00|402.56|400.96|402.56|400.96|402.76|401.16|402.36|400.76|0
1635525250000|2021-10-29 16:34:10|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635525260000|2021-10-29 16:34:20|402.56|400.96|402.16|400.56|402.56|400.96|402.16|400.56|0
1635525270000|2021-10-29 16:34:30|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635525290000|2021-10-29 16:34:50|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635525300000|2021-10-29 16:35:00|402.36|400.76|402.16|400.56|402.45|400.85|402.16|400.56|0
1635525330000|2021-10-29 16:35:30|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635525340000|2021-10-29 16:35:40|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635525350000|2021-10-29 16:35:50|402.56|400.96|402.36|400.76|402.56|400.96|402.36|400.76|0
1635525360000|2021-10-29 16:36:00|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635525380000|2021-10-29 16:36:20|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525390000|2021-10-29 16:36:30|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635525400000|2021-10-29 16:36:40|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525410000|2021-10-29 16:36:50|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525420000|2021-10-29 16:37:00|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635525430000|2021-10-29 16:37:10|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635525450000|2021-10-29 16:37:30|402.45|400.85|402.45|400.85|402.45|400.85|402.45|400.85|0
1635525460000|2021-10-29 16:37:40|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635525470000|2021-10-29 16:37:50|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635525480000|2021-10-29 16:38:00|402.36|400.76|402.56|400.96|402.56|400.96|402.36|400.76|0
1635525490000|2021-10-29 16:38:10|402.36|400.76|402.75|401.15|402.75|401.15|402.36|400.76|0
1635525500000|2021-10-29 16:38:20|402.95|401.35|402.95|401.35|402.95|401.35|402.95|401.35|0
1635525510000|2021-10-29 16:38:30|402.75|401.15|402.95|401.35|402.95|401.35|402.75|401.15|0
1635525520000|2021-10-29 16:38:40|402.75|401.15|402.75|401.15|402.75|401.15|402.75|401.15|0
1635525580000|2021-10-29 16:39:40|402.55|400.95|402.55|400.95|402.55|400.95|402.55|400.95|0
1635525590000|2021-10-29 16:39:50|402.75|401.15|402.95|401.35|402.95|401.35|402.75|401.15|0
1635525600000|2021-10-29 16:40:00|402.75|401.15|402.55|400.95|402.75|401.15|402.55|400.95|0
1635525620000|2021-10-29 16:40:20|402.75|401.15|402.55|400.95|402.75|401.15|402.55|400.95|0
1635525630000|2021-10-29 16:40:30|402.75|401.15|402.75|401.15|402.75|401.15|402.75|401.15|0
1635525640000|2021-10-29 16:40:40|402.95|401.35|402.75|401.15|402.95|401.35|402.55|400.95|0
1635525650000|2021-10-29 16:40:50|402.95|401.35|402.95|401.35|402.95|401.35|402.95|401.35|0
1635525660000|2021-10-29 16:41:00|402.75|401.15|402.55|400.95|402.75|401.15|402.55|400.95|0
1635525670000|2021-10-29 16:41:10|402.75|401.15|402.65|401.05|402.75|401.15|402.65|401.05|0
1635525680000|2021-10-29 16:41:20|402.55|400.95|402.55|400.95|402.55|400.95|402.55|400.95|0
1635525690000|2021-10-29 16:41:30|402.75|401.15|402.95|401.35|402.95|401.35|402.75|401.15|0
1635525700000|2021-10-29 16:41:40|403.15|401.55|403.15|401.55|403.15|401.55|403.15|401.55|0
1635525710000|2021-10-29 16:41:50|403.35|401.75|403.35|401.75|403.35|401.75|403.35|401.75|0
1635525720000|2021-10-29 16:42:00|403.15|401.55|403.15|401.55|403.15|401.55|403.15|401.55|0
1635525750000|2021-10-29 16:42:30|403.35|401.75|403.15|401.55|403.35|401.75|403.15|401.55|0
1635525760000|2021-10-29 16:42:40|402.95|401.35|403.15|401.55|403.15|401.55|402.95|401.35|0
1635525770000|2021-10-29 16:42:50|402.95|401.35|403.15|401.55|403.15|401.55|402.95|401.35|0
1635525780000|2021-10-29 16:43:00|403.35|401.75|403.15|401.55|403.35|401.75|403.15|401.55|0
1635525800000|2021-10-29 16:43:20|402.95|401.35|402.95|401.35|402.95|401.35|402.95|401.35|0
1635525810000|2021-10-29 16:43:30|402.75|401.15|402.75|401.15|402.75|401.15|402.75|401.15|0
1635525820000|2021-10-29 16:43:40|402.95|401.35|402.75|401.15|402.95|401.35|402.75|401.15|0
1635525840000|2021-10-29 16:44:00|402.95|401.35|403.35|401.75|403.35|401.75|402.95|401.35|0
1635525850000|2021-10-29 16:44:10|403.15|401.55|403.15|401.55|403.35|401.75|403.15|401.55|0
1635525860000|2021-10-29 16:44:20|402.95|401.35|402.95|401.35|403.15|401.55|402.95|401.35|0
1635525870000|2021-10-29 16:44:30|403.15|401.55|403.15|401.55|403.15|401.55|403.15|401.55|0
1635525910000|2021-10-29 16:45:10|402.95|401.35|402.95|401.35|402.95|401.35|402.95|401.35|0
1635525920000|2021-10-29 16:45:20|402.75|401.15|403.15|401.55|403.15|401.55|402.75|401.15|0
1635525940000|2021-10-29 16:45:40|402.95|401.35|402.95|401.35|402.95|401.35|402.95|401.35|0
1635525950000|2021-10-29 16:45:50|402.75|401.15|402.75|401.15|402.75|401.15|402.75|401.15|0
1635525970000|2021-10-29 16:46:10|402.55|400.95|402.55|400.95|402.55|400.95|402.55|400.95|0
1635525990000|2021-10-29 16:46:30|402.35|400.75|402.15|400.55|402.35|400.75|402.15|400.55|0
1635526000000|2021-10-29 16:46:40|401.95|400.35|401.95|400.35|401.95|400.35|401.95|400.35|0
1635526010000|2021-10-29 16:46:50|402.15|400.55|402.15|400.55|402.15|400.55|402.15|400.55|0
1635526020000|2021-10-29 16:47:00|402.35|400.75|402.15|400.55|402.35|400.75|402.15|400.55|0
1635526030000|2021-10-29 16:47:10|401.95|400.35|401.95|400.35|402.15|400.55|401.95|400.35|0
1635526040000|2021-10-29 16:47:20|402.15|400.55|401.95|400.35|402.15|400.55|401.95|400.35|0
1635526050000|2021-10-29 16:47:30|401.76|400.16|401.76|400.16|401.85|400.25|401.76|400.16|0
1635526060000|2021-10-29 16:47:40|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635526070000|2021-10-29 16:47:50|401.36|399.76|401.36|399.76|401.36|399.76|401.36|399.76|0
1635526080000|2021-10-29 16:48:00|401.56|399.96|401.36|399.76|401.56|399.96|401.36|399.76|0
1635526090000|2021-10-29 16:48:10|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635526100000|2021-10-29 16:48:20|401.36|399.76|401.56|399.96|401.56|399.96|401.36|399.76|0
1635526110000|2021-10-29 16:48:30|401.75|400.15|401.95|400.35|401.95|400.35|401.75|400.15|0
1635526120000|2021-10-29 16:48:40|401.75|400.15|401.75|400.15|401.75|400.15|401.75|400.15|0
1635526130000|2021-10-29 16:48:50|401.56|399.96|401.75|400.15|401.75|400.15|401.56|399.96|0
1635526140000|2021-10-29 16:49:00|401.95|400.35|401.95|400.35|401.95|400.35|401.95|400.35|0
1635526150000|2021-10-29 16:49:10|401.75|400.15|401.56|399.96|401.75|400.15|401.56|399.96|0
1635526170000|2021-10-29 16:49:30|401.75|400.15|401.75|400.15|401.75|400.15|401.75|400.15|0
1635526180000|2021-10-29 16:49:40|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635526200000|2021-10-29 16:50:00|401.75|400.15|401.56|399.96|401.75|400.15|401.56|399.96|0
1635526210000|2021-10-29 16:50:10|401.45|399.85|401.56|399.96|401.56|399.96|401.45|399.85|0
1635526220000|2021-10-29 16:50:20|401.16|399.56|401.36|399.76|401.36|399.76|401.16|399.56|0
1635526230000|2021-10-29 16:50:30|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635526240000|2021-10-29 16:50:40|401.75|400.15|401.75|400.15|401.75|400.15|401.75|400.15|0
1635526250000|2021-10-29 16:50:50|401.56|399.96|401.55|399.95|401.75|400.15|401.55|399.95|0
1635526270000|2021-10-29 16:51:10|401.16|399.56|401.36|399.76|401.36|399.76|401.16|399.56|0
1635526280000|2021-10-29 16:51:20|401.16|399.56|401.16|399.56|401.16|399.56|401.16|399.56|0
1635526290000|2021-10-29 16:51:30|401.79|400.19|401.79|400.19|401.79|400.19|401.79|400.19|0
1635526300000|2021-10-29 16:51:40|401.59|399.99|401.59|399.99|401.59|399.99|401.59|399.99|0
1635526310000|2021-10-29 16:51:50|401.79|400.19|401.59|399.99|401.79|400.19|401.59|399.99|0
1635526330000|2021-10-29 16:52:10|401.79|400.19|401.79|400.19|401.79|400.19|401.79|400.19|0
1635526340000|2021-10-29 16:52:20|401.59|399.99|401.59|399.99|401.59|399.99|401.59|399.99|0
1635526350000|2021-10-29 16:52:30|401.79|400.19|401.59|399.99|401.79|400.19|401.59|399.99|0
1635526360000|2021-10-29 16:52:40|401.39|399.79|401.39|399.79|401.39|399.79|401.39|399.79|0
1635526370000|2021-10-29 16:52:50|401.19|399.59|401.19|399.59|401.19|399.59|401.19|399.59|0
1635526380000|2021-10-29 16:53:00|401.39|399.79|400.99|399.39|401.39|399.79|400.99|399.39|0
1635526390000|2021-10-29 16:53:10|401.19|399.59|400.99|399.39|401.19|399.59|400.99|399.39|0
1635526420000|2021-10-29 16:53:40|401.09|399.49|401.19|399.59|401.19|399.59|401.09|399.49|0
1635526430000|2021-10-29 16:53:50|400.99|399.39|400.99|399.39|400.99|399.39|400.79|399.19|0
1635526440000|2021-10-29 16:54:00|400.79|399.19|400.99|399.39|400.99|399.39|400.79|399.19|0
1635526460000|2021-10-29 16:54:20|401.19|399.59|401.19|399.59|401.39|399.79|401.19|399.59|0
1635526470000|2021-10-29 16:54:30|401.39|399.79|401.59|399.99|401.59|399.99|401.39|399.79|0
1635526480000|2021-10-29 16:54:40|401.39|399.79|401.59|399.99|401.59|399.99|401.39|399.79|0
1635526490000|2021-10-29 16:54:50|401.39|399.79|401.39|399.79|401.39|399.79|401.39|399.79|0
1635526500000|2021-10-29 16:55:00|401.59|399.99|401.39|399.79|401.59|399.99|401.39|399.79|0
1635526510000|2021-10-29 16:55:10|401.59|399.99|401.59|399.99|401.59|399.99|401.59|399.99|0
1635526520000|2021-10-29 16:55:20|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635526530000|2021-10-29 16:55:30|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635526540000|2021-10-29 16:55:40|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635526550000|2021-10-29 16:55:50|401.78|400.18|401.68|400.08|401.78|400.18|401.59|399.99|0
1635526560000|2021-10-29 16:56:00|401.59|399.99|401.98|400.38|401.98|400.38|401.59|399.99|0
1635526570000|2021-10-29 16:56:10|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635526580000|2021-10-29 16:56:20|402.18|400.58|401.78|400.18|402.18|400.58|401.78|400.18|0
1635526590000|2021-10-29 16:56:30|401.98|400.38|401.78|400.18|401.98|400.38|401.78|400.18|0
1635526600000|2021-10-29 16:56:40|401.88|400.28|401.88|400.28|401.88|400.28|401.88|400.28|0
1635526610000|2021-10-29 16:56:50|401.98|400.38|401.98|400.38|401.98|400.38|401.78|400.18|0
1635526620000|2021-10-29 16:57:00|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635526640000|2021-10-29 16:57:20|401.98|400.38|401.58|399.98|401.98|400.38|401.58|399.98|0
1635526660000|2021-10-29 16:57:40|401.39|399.79|401.39|399.79|401.39|399.79|401.19|399.59|0
1635526670000|2021-10-29 16:57:50|401.28|399.68|401.28|399.68|401.28|399.68|401.28|399.68|0
1635526680000|2021-10-29 16:58:00|401.39|399.79|401.39|399.79|401.39|399.79|401.19|399.59|0
1635526690000|2021-10-29 16:58:10|401.19|399.59|401.19|399.59|401.19|399.59|400.99|399.39|0
1635526700000|2021-10-29 16:58:20|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635526710000|2021-10-29 16:58:30|400.79|399.19|400.79|399.19|400.99|399.39|400.79|399.19|0
1635526730000|2021-10-29 16:58:50|400.59|398.99|400.79|399.19|400.79|399.19|400.59|398.99|0
1635526740000|2021-10-29 16:59:00|400.99|399.39|400.99|399.39|400.99|399.39|400.79|399.19|0
1635526760000|2021-10-29 16:59:20|400.79|399.19|400.99|399.39|400.99|399.39|400.79|399.19|0
1635526770000|2021-10-29 16:59:30|401.19|399.59|401.28|399.68|401.38|399.78|401.19|399.59|0
1635526780000|2021-10-29 16:59:40|401.19|399.59|401.19|399.59|401.19|399.59|401.19|399.59|0
1635526790000|2021-10-29 16:59:50|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635526800000|2021-10-29 17:00:00|401.19|399.59|400.99|399.39|401.38|399.78|400.99|399.39|0
1635526820000|2021-10-29 17:00:20|401.19|399.59|401.19|399.59|401.19|399.59|401.19|399.59|0
1635526840000|2021-10-29 17:00:40|400.99|399.39|400.79|399.19|400.99|399.39|400.79|399.19|0
1635526850000|2021-10-29 17:00:50|400.99|399.39|400.79|399.19|400.99|399.39|400.79|399.19|0
1635526860000|2021-10-29 17:01:00|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635526880000|2021-10-29 17:01:20|400.79|399.19|401.19|399.59|401.19|399.59|400.79|399.19|0
1635526890000|2021-10-29 17:01:30|400.99|399.39|400.79|399.19|400.99|399.39|400.79|399.19|0
1635526900000|2021-10-29 17:01:40|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635526920000|2021-10-29 17:02:00|401.19|399.59|401.19|399.59|401.19|399.59|401.19|399.59|0
1635526940000|2021-10-29 17:02:20|400.99|399.39|401.19|399.59|401.19|399.59|400.99|399.39|0
1635526950000|2021-10-29 17:02:30|400.99|399.39|400.99|399.39|401.19|399.59|400.99|399.39|0
1635526960000|2021-10-29 17:02:40|401.18|399.58|401.58|399.98|401.58|399.98|401.18|399.58|0
1635526970000|2021-10-29 17:02:50|401.78|400.18|401.58|399.98|401.78|400.18|401.58|399.98|0
1635526980000|2021-10-29 17:03:00|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635527000000|2021-10-29 17:03:20|401.58|399.98|401.78|400.18|401.78|400.18|401.38|399.78|0
1635527020000|2021-10-29 17:03:40|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635527030000|2021-10-29 17:03:50|402.18|400.58|402.18|400.58|402.18|400.58|402.18|400.58|0
1635527040000|2021-10-29 17:04:00|401.98|400.38|402.37|400.77|402.37|400.77|401.98|400.38|0
1635527060000|2021-10-29 17:04:20|402.18|400.58|401.98|400.38|402.18|400.58|401.98|400.38|0
1635527080000|2021-10-29 17:04:40|402.18|400.58|401.98|400.38|402.18|400.58|401.98|400.38|0
1635527090000|2021-10-29 17:04:50|402.18|400.58|402.37|400.77|402.37|400.77|402.18|400.58|0
1635527100000|2021-10-29 17:05:00|402.18|400.58|402.17|400.57|402.18|400.58|402.17|400.57|0
1635527110000|2021-10-29 17:05:10|401.98|400.38|401.78|400.18|401.98|400.38|401.78|400.18|0
1635527130000|2021-10-29 17:05:30|401.58|399.98|401.58|399.98|401.58|399.98|401.58|399.98|0
1635527140000|2021-10-29 17:05:40|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635527150000|2021-10-29 17:05:50|401.78|400.18|401.58|399.98|401.78|400.18|401.58|399.98|0
1635527170000|2021-10-29 17:06:10|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635527180000|2021-10-29 17:06:20|401.58|399.98|401.58|399.98|401.58|399.98|401.58|399.98|0
1635527190000|2021-10-29 17:06:30|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635527220000|2021-10-29 17:07:00|401.78|400.18|401.58|399.98|401.78|400.18|401.58|399.98|0
1635527230000|2021-10-29 17:07:10|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635527240000|2021-10-29 17:07:20|401.38|399.78|401.38|399.78|401.38|399.78|401.38|399.78|0
1635527250000|2021-10-29 17:07:30|401.18|399.58|401.38|399.78|401.38|399.78|401.18|399.58|0
1635527260000|2021-10-29 17:07:40|401.58|399.98|401.78|400.18|401.78|400.18|401.58|399.98|0
1635527280000|2021-10-29 17:08:00|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527290000|2021-10-29 17:08:10|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635527300000|2021-10-29 17:08:20|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527310000|2021-10-29 17:08:30|401.87|400.27|401.78|400.18|401.87|400.27|401.78|400.18|0
1635527320000|2021-10-29 17:08:40|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527330000|2021-10-29 17:08:50|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635527340000|2021-10-29 17:09:00|401.58|399.98|401.78|400.18|401.78|400.18|401.58|399.98|0
1635527350000|2021-10-29 17:09:10|401.58|399.98|401.58|399.98|401.58|399.98|401.58|399.98|0
1635527360000|2021-10-29 17:09:20|401.78|400.18|401.97|400.37|401.97|400.37|401.78|400.18|0
1635527370000|2021-10-29 17:09:30|402.17|400.57|402.17|400.57|402.17|400.57|402.17|400.57|0
1635527380000|2021-10-29 17:09:40|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527390000|2021-10-29 17:09:50|401.78|400.18|401.78|400.18|401.97|400.37|401.78|400.18|0
1635527400000|2021-10-29 17:10:00|401.97|400.37|401.97|400.37|401.97|400.37|401.78|400.18|0
1635527420000|2021-10-29 17:10:20|402.17|400.57|402.17|400.57|402.17|400.57|402.17|400.57|0
1635527430000|2021-10-29 17:10:30|401.97|400.37|401.78|400.18|402.17|400.57|401.78|400.18|0
1635527440000|2021-10-29 17:10:40|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527450000|2021-10-29 17:10:50|402.17|400.57|401.97|400.37|402.17|400.57|401.97|400.37|0
1635527460000|2021-10-29 17:11:00|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635527470000|2021-10-29 17:11:10|401.77|400.17|401.77|400.17|401.77|400.17|401.58|399.98|0
1635527490000|2021-10-29 17:11:30|401.97|400.37|401.97|400.37|401.97|400.37|401.97|400.37|0
1635527500000|2021-10-29 17:11:40|402.17|400.57|402.17|400.57|402.17|400.57|401.97|400.37|0
1635527510000|2021-10-29 17:11:50|402.37|400.77|402.17|400.57|402.37|400.77|402.17|400.57|0
1635527520000|2021-10-29 17:12:00|402.37|400.77|402.37|400.77|402.37|400.77|402.37|400.77|0
1635527530000|2021-10-29 17:12:10|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635527540000|2021-10-29 17:12:20|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635527550000|2021-10-29 17:12:30|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635527560000|2021-10-29 17:12:40|402.57|400.97|402.57|400.97|402.57|400.97|402.57|400.97|0
1635527570000|2021-10-29 17:12:50|402.37|400.77|402.57|400.97|402.57|400.97|402.37|400.77|0
1635527580000|2021-10-29 17:13:00|402.77|401.17|402.96|401.36|402.96|401.36|402.77|401.17|0
1635527620000|2021-10-29 17:13:40|402.77|401.17|402.77|401.17|402.77|401.17|402.77|401.17|0
1635527630000|2021-10-29 17:13:50|402.57|400.97|402.57|400.97|402.57|400.97|402.57|400.97|0
1635527640000|2021-10-29 17:14:00|402.77|401.17|402.57|400.97|402.77|401.17|402.57|400.97|0
1635527650000|2021-10-29 17:14:10|402.37|400.77|402.57|400.97|402.57|400.97|402.37|400.77|0
1635527660000|2021-10-29 17:14:20|402.37|400.77|402.17|400.57|402.37|400.77|402.17|400.57|0
1635527670000|2021-10-29 17:14:30|402.37|400.77|402.37|400.77|402.37|400.77|402.37|400.77|0
1635527680000|2021-10-29 17:14:40|402.57|400.97|402.57|400.97|402.57|400.97|402.57|400.97|0
1635527690000|2021-10-29 17:14:50|402.76|401.16|402.76|401.16|402.76|401.16|402.57|400.97|0
1635527700000|2021-10-29 17:15:00|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635527710000|2021-10-29 17:15:10|402.57|400.97|402.57|400.97|402.57|400.97|402.57|400.97|0
1635527720000|2021-10-29 17:15:20|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635527730000|2021-10-29 17:15:30|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635527740000|2021-10-29 17:15:40|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635527750000|2021-10-29 17:15:50|402.96|401.36|403.16|401.56|403.16|401.56|402.96|401.36|0
1635527760000|2021-10-29 17:16:00|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635527790000|2021-10-29 17:16:30|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635527800000|2021-10-29 17:16:40|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635527810000|2021-10-29 17:16:50|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635527820000|2021-10-29 17:17:00|403.16|401.56|402.96|401.36|403.16|401.56|402.96|401.36|0
1635527830000|2021-10-29 17:17:10|403.16|401.56|402.96|401.36|403.16|401.56|402.96|401.36|0
1635527840000|2021-10-29 17:17:20|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635527860000|2021-10-29 17:17:40|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635527870000|2021-10-29 17:17:50|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635527900000|2021-10-29 17:18:20|403.36|401.76|403.36|401.76|403.36|401.76|403.36|401.76|0
1635527910000|2021-10-29 17:18:30|403.56|401.96|403.56|401.96|403.56|401.96|403.56|401.96|0
1635527920000|2021-10-29 17:18:40|403.76|402.16|403.76|402.16|403.76|402.16|403.76|402.16|0
1635527940000|2021-10-29 17:19:00|403.95|402.35|403.56|401.96|403.95|402.35|403.56|401.96|0
1635527950000|2021-10-29 17:19:10|403.76|402.16|403.76|402.16|403.76|402.16|403.76|402.16|0
1635527960000|2021-10-29 17:19:20|403.56|401.96|403.76|402.16|403.76|402.16|403.56|401.96|0
1635527980000|2021-10-29 17:19:40|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1635527990000|2021-10-29 17:19:50|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635528000000|2021-10-29 17:20:00|403.95|402.35|403.56|401.96|403.95|402.35|403.56|401.96|0
1635528010000|2021-10-29 17:20:10|403.36|401.76|403.36|401.76|403.36|401.76|403.36|401.76|0
1635528020000|2021-10-29 17:20:20|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635528030000|2021-10-29 17:20:30|403.36|401.76|403.16|401.56|403.36|401.76|403.16|401.56|0
1635528040000|2021-10-29 17:20:40|403.36|401.76|403.36|401.76|403.36|401.76|403.36|401.76|0
1635528050000|2021-10-29 17:20:50|403.16|401.56|403.16|401.56|403.16|401.56|403.16|401.56|0
1635528060000|2021-10-29 17:21:00|402.96|401.36|402.56|400.96|402.96|401.36|402.56|400.96|0
1635528070000|2021-10-29 17:21:10|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635528080000|2021-10-29 17:21:20|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635528100000|2021-10-29 17:21:40|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635528110000|2021-10-29 17:21:50|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635528120000|2021-10-29 17:22:00|402.96|401.36|402.76|401.16|402.96|401.36|402.76|401.16|0
1635528130000|2021-10-29 17:22:10|402.96|401.36|402.96|401.36|402.96|401.36|402.96|401.36|0
1635528140000|2021-10-29 17:22:20|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1635528150000|2021-10-29 17:22:30|402.66|401.06|402.56|400.96|402.66|401.06|402.56|400.96|0
1635528160000|2021-10-29 17:22:40|402.76|401.16|402.56|400.96|402.76|401.16|402.56|400.96|0
1635528180000|2021-10-29 17:23:00|402.36|400.76|402.17|400.57|402.36|400.76|402.17|400.57|0
1635528190000|2021-10-29 17:23:10|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528200000|2021-10-29 17:23:20|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635528210000|2021-10-29 17:23:30|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635528230000|2021-10-29 17:23:50|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528240000|2021-10-29 17:24:00|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635528250000|2021-10-29 17:24:10|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528260000|2021-10-29 17:24:20|402.36|400.76|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528280000|2021-10-29 17:24:40|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528290000|2021-10-29 17:24:50|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635528300000|2021-10-29 17:25:00|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635528310000|2021-10-29 17:25:10|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635528330000|2021-10-29 17:25:30|402.56|400.96|402.56|400.96|402.56|400.96|402.56|400.96|0
1635528340000|2021-10-29 17:25:40|402.76|401.16|402.56|400.96|402.76|401.16|402.56|400.96|0
1635528360000|2021-10-29 17:26:00|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528380000|2021-10-29 17:26:20|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528390000|2021-10-29 17:26:30|402.26|400.66|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528400000|2021-10-29 17:26:40|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528430000|2021-10-29 17:27:10|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528450000|2021-10-29 17:27:30|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528470000|2021-10-29 17:27:50|401.96|400.36|401.96|400.36|402.16|400.56|401.96|400.36|0
1635528480000|2021-10-29 17:28:00|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528490000|2021-10-29 17:28:10|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528500000|2021-10-29 17:28:20|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635528510000|2021-10-29 17:28:30|401.77|400.17|401.96|400.36|401.96|400.36|401.77|400.17|0
1635528520000|2021-10-29 17:28:40|402.16|400.56|401.96|400.36|402.16|400.56|401.96|400.36|0
1635528540000|2021-10-29 17:29:00|402.16|400.56|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528550000|2021-10-29 17:29:10|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528560000|2021-10-29 17:29:20|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635528570000|2021-10-29 17:29:30|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528580000|2021-10-29 17:29:40|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528590000|2021-10-29 17:29:50|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635528600000|2021-10-29 17:30:00|402.16|400.56|401.96|400.36|402.16|400.56|401.96|400.36|0
1635528610000|2021-10-29 17:30:10|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635528630000|2021-10-29 17:30:30|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635528650000|2021-10-29 17:30:50|402.16|400.56|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528660000|2021-10-29 17:31:00|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635528670000|2021-10-29 17:31:10|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528680000|2021-10-29 17:31:20|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635528690000|2021-10-29 17:31:30|402.16|400.56|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528700000|2021-10-29 17:31:40|402.56|400.96|402.76|401.16|402.76|401.16|402.56|400.96|0
1635528710000|2021-10-29 17:31:50|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528720000|2021-10-29 17:32:00|402.06|400.46|402.16|400.56|402.36|400.76|402.06|400.46|0
1635528730000|2021-10-29 17:32:10|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528740000|2021-10-29 17:32:20|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528760000|2021-10-29 17:32:40|401.96|400.36|401.96|400.36|402.16|400.56|401.96|400.36|0
1635528770000|2021-10-29 17:32:50|402.16|400.56|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528780000|2021-10-29 17:33:00|402.16|400.56|402.36|400.76|402.36|400.76|402.16|400.56|0
1635528790000|2021-10-29 17:33:10|402.16|400.56|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528800000|2021-10-29 17:33:20|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635528810000|2021-10-29 17:33:30|402.36|400.76|402.36|400.76|402.36|400.76|402.36|400.76|0
1635528820000|2021-10-29 17:33:40|402.16|400.56|402.16|400.56|402.16|400.56|402.16|400.56|0
1635528830000|2021-10-29 17:33:50|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635528840000|2021-10-29 17:34:00|401.96|400.36|401.76|400.16|401.96|400.36|401.76|400.16|0
1635528860000|2021-10-29 17:34:20|401.56|399.96|401.76|400.16|401.76|400.16|401.56|399.96|0
1635528890000|2021-10-29 17:34:50|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635528900000|2021-10-29 17:35:00|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635528910000|2021-10-29 17:35:10|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635528930000|2021-10-29 17:35:30|401.37|399.77|401.36|399.76|401.37|399.77|401.36|399.76|0
1635528940000|2021-10-29 17:35:40|401.17|399.57|401.17|399.57|401.17|399.57|401.17|399.57|0
1635528960000|2021-10-29 17:36:00|400.97|399.37|400.97|399.37|401.17|399.57|400.97|399.37|0
1635528970000|2021-10-29 17:36:10|401.17|399.57|401.17|399.57|401.17|399.57|400.97|399.37|0
1635528980000|2021-10-29 17:36:20|400.97|399.37|401.36|399.76|401.36|399.76|400.97|399.37|0
1635528990000|2021-10-29 17:36:30|401.17|399.57|401.56|399.96|401.56|399.96|401.17|399.57|0
1635529000000|2021-10-29 17:36:40|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635529010000|2021-10-29 17:36:50|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529020000|2021-10-29 17:37:00|401.36|399.76|401.46|399.86|401.56|399.96|401.36|399.76|0
1635529030000|2021-10-29 17:37:10|401.56|399.96|401.66|400.06|401.66|400.06|401.56|399.96|0
1635529040000|2021-10-29 17:37:20|401.76|400.16|401.96|400.36|401.96|400.36|401.76|400.16|0
1635529050000|2021-10-29 17:37:30|401.76|400.16|401.56|399.96|401.76|400.16|401.56|399.96|0
1635529060000|2021-10-29 17:37:40|401.36|399.76|401.36|399.76|401.36|399.76|401.36|399.76|0
1635529070000|2021-10-29 17:37:50|401.56|399.96|401.76|400.16|401.76|400.16|401.56|399.96|0
1635529080000|2021-10-29 17:38:00|401.56|399.96|401.56|399.96|401.76|400.16|401.56|399.96|0
1635529090000|2021-10-29 17:38:10|401.76|400.16|401.76|400.16|401.96|400.36|401.76|400.16|0
1635529100000|2021-10-29 17:38:20|401.96|400.36|401.96|400.36|401.96|400.36|401.96|400.36|0
1635529110000|2021-10-29 17:38:30|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635529120000|2021-10-29 17:38:40|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529140000|2021-10-29 17:39:00|401.36|399.76|401.36|399.76|401.56|399.96|401.36|399.76|0
1635529150000|2021-10-29 17:39:10|401.16|399.56|401.36|399.76|401.36|399.76|401.16|399.56|0
1635529160000|2021-10-29 17:39:20|401.16|399.56|401.56|399.96|401.56|399.96|401.16|399.56|0
1635529170000|2021-10-29 17:39:30|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635529180000|2021-10-29 17:39:40|401.56|399.96|401.56|399.96|401.56|399.96|401.36|399.76|0
1635529200000|2021-10-29 17:40:00|401.36|399.76|401.36|399.76|401.36|399.76|401.16|399.56|0
1635529210000|2021-10-29 17:40:10|401.16|399.56|401.36|399.76|401.36|399.76|401.16|399.56|0
1635529220000|2021-10-29 17:40:20|401.16|399.56|401.16|399.56|401.16|399.56|400.97|399.37|0
1635529250000|2021-10-29 17:40:50|400.97|399.37|400.97|399.37|400.97|399.37|400.97|399.37|0
1635529260000|2021-10-29 17:41:00|401.16|399.56|400.97|399.37|401.16|399.56|400.97|399.37|0
1635529270000|2021-10-29 17:41:10|401.16|399.56|400.97|399.37|401.16|399.56|400.97|399.37|0
1635529290000|2021-10-29 17:41:30|401.16|399.56|401.16|399.56|401.16|399.56|401.16|399.56|0
1635529300000|2021-10-29 17:41:40|401.36|399.76|401.16|399.56|401.36|399.76|401.16|399.56|0
1635529310000|2021-10-29 17:41:50|401.36|399.76|401.36|399.76|401.36|399.76|401.36|399.76|0
1635529320000|2021-10-29 17:42:00|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529330000|2021-10-29 17:42:10|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635529340000|2021-10-29 17:42:20|401.56|399.96|401.76|400.16|401.76|400.16|401.56|399.96|0
1635529350000|2021-10-29 17:42:30|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529360000|2021-10-29 17:42:40|401.76|400.16|401.56|399.96|401.76|400.16|401.56|399.96|0
1635529370000|2021-10-29 17:42:50|401.76|400.16|401.76|400.16|401.76|400.16|401.56|399.96|0
1635529380000|2021-10-29 17:43:00|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529390000|2021-10-29 17:43:10|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1635529400000|2021-10-29 17:43:20|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1635529420000|2021-10-29 17:43:40|401.36|399.76|401.36|399.76|401.36|399.76|401.36|399.76|0
1635529450000|2021-10-29 17:44:10|400.96|399.36|400.77|399.17|400.96|399.36|400.77|399.17|0
1635529460000|2021-10-29 17:44:20|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635529480000|2021-10-29 17:44:40|401.16|399.56|401.16|399.56|401.16|399.56|401.16|399.56|0
1635529500000|2021-10-29 17:45:00|401.36|399.76|401.36|399.76|401.36|399.76|401.36|399.76|0
1635529510000|2021-10-29 17:45:10|401.16|399.56|400.96|399.36|401.16|399.56|400.96|399.36|0
1635529530000|2021-10-29 17:45:30|401.16|399.56|401.16|399.56|401.16|399.56|401.16|399.56|0
1635529540000|2021-10-29 17:45:40|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635529550000|2021-10-29 17:45:50|400.76|399.16|400.57|398.97|400.76|399.16|400.57|398.97|0
1635529560000|2021-10-29 17:46:00|400.37|398.77|400.37|398.77|400.37|398.77|400.37|398.77|0
1635529570000|2021-10-29 17:46:10|400.17|398.57|400.17|398.57|400.17|398.57|400.17|398.57|0
1635529580000|2021-10-29 17:46:20|400.37|398.77|400.17|398.57|400.37|398.77|400.17|398.57|0
1635529600000|2021-10-29 17:46:40|399.97|398.37|399.97|398.37|399.97|398.37|399.97|398.37|0
1635529610000|2021-10-29 17:46:50|399.77|398.17|399.77|398.17|399.77|398.17|399.77|398.17|0
1635529640000|2021-10-29 17:47:20|399.58|397.98|399.58|397.98|399.58|397.98|399.58|397.98|0
1635529660000|2021-10-29 17:47:40|399.77|398.17|399.58|397.98|399.77|398.17|399.58|397.98|0
1635529670000|2021-10-29 17:47:50|399.38|397.78|399.38|397.78|399.38|397.78|399.38|397.78|0
1635529680000|2021-10-29 17:48:00|399.58|397.98|399.58|397.98|399.58|397.98|399.58|397.98|0
1635529690000|2021-10-29 17:48:10|399.77|398.17|399.58|397.98|399.77|398.17|399.58|397.98|0
1635529700000|2021-10-29 17:48:20|399.77|398.17|399.58|397.98|399.77|398.17|399.58|397.98|0
1635529710000|2021-10-29 17:48:30|399.38|397.78|399.38|397.78|399.38|397.78|399.38|397.78|0
1635529730000|2021-10-29 17:48:50|399.18|397.58|399.18|397.58|399.18|397.58|399.18|397.58|0
1635529760000|2021-10-29 17:49:20|399.08|397.48|399.18|397.58|399.18|397.58|399.08|397.48|0
1635529770000|2021-10-29 17:49:30|398.98|397.38|399.18|397.58|399.18|397.58|398.78|397.18|0
1635529790000|2021-10-29 17:49:50|399.38|397.78|399.38|397.78|399.38|397.78|399.38|397.78|0
1635529800000|2021-10-29 17:50:00|399.57|397.97|399.97|398.37|399.97|398.37|399.57|397.97|0
1635529810000|2021-10-29 17:50:10|399.77|398.17|399.38|397.78|399.77|398.17|399.38|397.78|0
1635529820000|2021-10-29 17:50:20|399.57|397.97|399.57|397.97|399.57|397.97|399.38|397.78|0
1635529830000|2021-10-29 17:50:30|399.38|397.78|399.57|397.97|399.57|397.97|399.38|397.78|0
1635529840000|2021-10-29 17:50:40|399.77|398.17|399.97|398.37|399.97|398.37|399.77|398.17|0
1635529850000|2021-10-29 17:50:50|399.77|398.17|399.97|398.37|399.97|398.37|399.77|398.17|0
1635529860000|2021-10-29 17:51:00|399.77|398.17|399.38|397.78|399.77|398.17|399.38|397.78|0
1635529870000|2021-10-29 17:51:10|399.18|397.58|399.18|397.58|399.18|397.58|399.18|397.58|0
1635529880000|2021-10-29 17:51:20|399.38|397.78|399.18|397.58|399.38|397.78|399.18|397.58|0
1635529890000|2021-10-29 17:51:30|399.38|397.78|399.38|397.78|399.38|397.78|399.38|397.78|0
1635529900000|2021-10-29 17:51:40|399.57|397.97|399.57|397.97|399.57|397.97|399.57|397.97|0
1635529910000|2021-10-29 17:51:50|399.38|397.78|399.38|397.78|399.57|397.97|399.38|397.78|0
1635529920000|2021-10-29 17:52:00|399.57|397.97|399.57|397.97|399.57|397.97|399.57|397.97|0
1635529930000|2021-10-29 17:52:10|399.77|398.17|399.57|397.97|399.77|398.17|399.57|397.97|0
1635529940000|2021-10-29 17:52:20|399.77|398.17|399.77|398.17|399.77|398.17|399.77|398.17|0
1635529950000|2021-10-29 17:52:30|399.97|398.37|399.77|398.17|399.97|398.37|399.77|398.17|0
1635529960000|2021-10-29 17:52:40|399.97|398.37|399.97|398.37|399.97|398.37|399.97|398.37|0
1635529970000|2021-10-29 17:52:50|400.17|398.57|400.17|398.57|400.17|398.57|400.17|398.57|0
1635529980000|2021-10-29 17:53:00|399.97|398.37|399.97|398.37|399.97|398.37|399.97|398.37|0
1635529990000|2021-10-29 17:53:10|400.17|398.57|399.97|398.37|400.17|398.57|399.97|398.37|0
1635530000000|2021-10-29 17:53:20|400.17|398.57|400.17|398.57|400.17|398.57|399.97|398.37|0
1635530020000|2021-10-29 17:53:40|400.36|398.76|400.36|398.76|400.36|398.76|400.36|398.76|0
1635530040000|2021-10-29 17:54:00|400.17|398.57|400.36|398.76|400.36|398.76|400.17|398.57|0
1635530050000|2021-10-29 17:54:10|400.17|398.57|400.17|398.57|400.17|398.57|400.17|398.57|0
1635530080000|2021-10-29 17:54:40|400.36|398.76|400.17|398.57|400.36|398.76|400.17|398.57|0
1635530100000|2021-10-29 17:55:00|399.97|398.37|400.17|398.57|400.17|398.57|399.97|398.37|0
1635530110000|2021-10-29 17:55:10|400.36|398.76|400.56|398.96|400.56|398.96|400.36|398.76|0
1635530120000|2021-10-29 17:55:20|400.76|399.16|400.56|398.96|400.76|399.16|400.56|398.96|0
1635530130000|2021-10-29 17:55:30|400.76|399.16|400.76|399.16|400.76|399.16|400.76|399.16|0
1635530140000|2021-10-29 17:55:40|400.96|399.36|400.76|399.16|400.96|399.36|400.76|399.16|0
1635530150000|2021-10-29 17:55:50|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635530160000|2021-10-29 17:56:00|400.76|399.16|400.96|399.36|400.96|399.36|400.76|399.16|0
1635530170000|2021-10-29 17:56:10|401.05|399.45|401.16|399.56|401.16|399.56|400.96|399.36|0
1635530180000|2021-10-29 17:56:20|401.35|399.75|401.35|399.75|401.35|399.75|401.35|399.75|0
1635530190000|2021-10-29 17:56:30|401.16|399.56|401.35|399.75|401.35|399.75|401.16|399.56|0
1635530200000|2021-10-29 17:56:40|401.16|399.56|401.16|399.56|401.16|399.56|401.16|399.56|0
1635530220000|2021-10-29 17:57:00|401.15|399.55|401.15|399.55|401.15|399.55|401.15|399.55|0
1635530230000|2021-10-29 17:57:10|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635530250000|2021-10-29 17:57:30|400.76|399.16|400.76|399.16|400.76|399.16|400.76|399.16|0
1635530270000|2021-10-29 17:57:50|400.56|398.96|400.56|398.96|400.56|398.96|400.56|398.96|0
1635530280000|2021-10-29 17:58:00|400.76|399.16|400.96|399.36|400.96|399.36|400.76|399.16|0
1635530290000|2021-10-29 17:58:10|401.15|399.55|401.15|399.55|401.15|399.55|401.15|399.55|0
1635530300000|2021-10-29 17:58:20|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635530310000|2021-10-29 17:58:30|400.76|399.16|400.76|399.16|400.76|399.16|400.56|398.96|0
1635530320000|2021-10-29 17:58:40|400.56|398.96|400.56|398.96|400.56|398.96|400.56|398.96|0
1635530330000|2021-10-29 17:58:50|400.76|399.16|400.76|399.16|400.96|399.36|400.76|399.16|0
1635530340000|2021-10-29 17:59:00|400.96|399.36|400.96|399.36|400.96|399.36|400.96|399.36|0
1635530380000|2021-10-29 17:59:40|400.76|399.16|400.76|399.16|400.76|399.16|400.76|399.16|0
1635530390000|2021-10-29 17:59:50|400.56|398.96|400.96|399.36|400.96|399.36|400.56|398.96|0
1635530400000|2021-10-29 18:00:00|400.76|399.16|400.76|399.16|400.76|399.16|400.76|399.16|0
1635530410000|2021-10-29 18:00:10|400.56|398.96|400.16|398.56|400.56|398.96|400.16|398.56|0
1635530420000|2021-10-29 18:00:20|400.36|398.76|399.96|398.36|400.36|398.76|399.96|398.36|0
1635530440000|2021-10-29 18:00:40|399.77|398.17|399.96|398.36|399.96|398.36|399.77|398.17|0
1635530450000|2021-10-29 18:00:50|400.16|398.56|400.56|398.96|400.56|398.96|400.16|398.56|0
1635530460000|2021-10-29 18:01:00|399.77|398.17|399.96|398.36|399.96|398.36|399.77|398.17|0
1635530470000|2021-10-29 18:01:10|400.16|398.56|400.16|398.56|400.16|398.56|399.96|398.36|0
1635530490000|2021-10-29 18:01:30|399.96|398.36|399.96|398.36|399.96|398.36|399.96|398.36|0
1635530500000|2021-10-29 18:01:40|400.16|398.56|400.16|398.56|400.16|398.56|400.16|398.56|0
1635530510000|2021-10-29 18:01:50|399.96|398.36|400.16|398.56|400.16|398.56|399.96|398.36|0
1635530520000|2021-10-29 18:02:00|400.36|398.76|400.76|399.16|400.76|399.16|400.36|398.76|0
1635530530000|2021-10-29 18:02:10|400.95|399.35|400.76|399.16|400.95|399.35|400.56|398.96|0
1635530540000|2021-10-29 18:02:20|400.56|398.96|400.56|398.96|400.56|398.96|400.56|398.96|0
1635530550000|2021-10-29 18:02:30|400.76|399.16|400.56|398.96|400.76|399.16|400.56|398.96|0
1635530560000|2021-10-29 18:02:40|400.76|399.16|400.56|398.96|400.76|399.16|400.36|398.76|0
1635530570000|2021-10-29 18:02:50|400.36|398.76|400.36|398.76|400.36|398.76|400.36|398.76|0
1635530580000|2021-10-29 18:03:00|400.16|398.56|400.16|398.56|400.36|398.76|400.16|398.56|0
1635530600000|2021-10-29 18:03:20|399.96|398.36|400.16|398.56|400.16|398.56|399.96|398.36|0
1635530610000|2021-10-29 18:03:30|400.36|398.76|400.16|398.56|400.36|398.76|400.16|398.56|0
1635530620000|2021-10-29 18:03:40|400.36|398.76|400.36|398.76|400.36|398.76|400.16|398.56|0
1635530630000|2021-10-29 18:03:50|400.16|398.56|400.56|398.96|400.56|398.96|400.16|398.56|0
1635530640000|2021-10-29 18:04:00|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530650000|2021-10-29 18:04:10|400.56|398.96|400.36|398.76|400.56|398.96|400.36|398.76|0
1635530660000|2021-10-29 18:04:20|400.56|398.96|400.16|398.56|400.56|398.96|400.16|398.56|0
1635530670000|2021-10-29 18:04:30|400.36|398.76|400.36|398.76|400.36|398.76|400.36|398.76|0
1635530680000|2021-10-29 18:04:40|400.16|398.56|400.16|398.56|400.16|398.56|400.16|398.56|0
1635530690000|2021-10-29 18:04:50|400.36|398.76|400.75|399.15|400.75|399.15|400.36|398.76|0
1635530700000|2021-10-29 18:05:00|400.85|399.25|400.75|399.15|400.85|399.25|400.75|399.15|0
1635530710000|2021-10-29 18:05:10|400.56|398.96|400.75|399.15|400.75|399.15|400.56|398.96|0
1635530720000|2021-10-29 18:05:20|400.56|398.96|400.56|398.96|400.56|398.96|400.56|398.96|0
1635530740000|2021-10-29 18:05:40|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530750000|2021-10-29 18:05:50|400.56|398.96|400.75|399.15|400.75|399.15|400.56|398.96|0
1635530760000|2021-10-29 18:06:00|400.56|398.96|400.75|399.15|400.75|399.15|400.56|398.96|0
1635530770000|2021-10-29 18:06:10|400.56|398.96|400.56|398.96|400.56|398.96|400.56|398.96|0
1635530780000|2021-10-29 18:06:20|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530790000|2021-10-29 18:06:30|400.36|398.76|400.16|398.56|400.36|398.76|400.16|398.56|0
1635530800000|2021-10-29 18:06:40|400.36|398.76|400.36|398.76|400.36|398.76|400.36|398.76|0
1635530810000|2021-10-29 18:06:50|400.16|398.56|400.16|398.56|400.36|398.76|400.16|398.56|0
1635530820000|2021-10-29 18:07:00|400.36|398.76|400.56|398.96|400.56|398.96|400.36|398.76|0
1635530830000|2021-10-29 18:07:10|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1635530840000|2021-10-29 18:07:20|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530860000|2021-10-29 18:07:40|400.55|398.95|400.75|399.15|400.75|399.15|400.55|398.95|0
1635530880000|2021-10-29 18:08:00|400.55|398.95|400.75|399.15|400.75|399.15|400.55|398.95|0
1635530890000|2021-10-29 18:08:10|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1635530900000|2021-10-29 18:08:20|400.95|399.35|400.95|399.35|400.95|399.35|400.95|399.35|0
1635530910000|2021-10-29 18:08:30|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530920000|2021-10-29 18:08:40|400.95|399.35|400.95|399.35|401.15|399.55|400.95|399.35|0
1635530930000|2021-10-29 18:08:50|400.75|399.15|400.95|399.35|400.95|399.35|400.75|399.15|0
1635530940000|2021-10-29 18:09:00|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635530970000|2021-10-29 18:09:30|400.95|399.35|400.95|399.35|400.95|399.35|400.95|399.35|0
1635530980000|2021-10-29 18:09:40|401.15|399.55|401.15|399.55|401.15|399.55|401.15|399.55|0
1635530990000|2021-10-29 18:09:50|400.95|399.35|400.95|399.35|400.95|399.35|400.95|399.35|0
1635531000000|2021-10-29 18:10:00|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635531020000|2021-10-29 18:10:20|400.85|399.25|400.95|399.35|400.95|399.35|400.85|399.25|0
1635531040000|2021-10-29 18:10:40|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635531050000|2021-10-29 18:10:50|400.55|398.95|400.95|399.35|400.95|399.35|400.55|398.95|0
1635531060000|2021-10-29 18:11:00|401.15|399.55|401.15|399.55|401.15|399.55|401.15|399.55|0
1635531070000|2021-10-29 18:11:10|401.35|399.75|401.35|399.75|401.35|399.75|401.35|399.75|0
1635531080000|2021-10-29 18:11:20|401.15|399.55|401.15|399.55|401.15|399.55|401.15|399.55|0
1635531100000|2021-10-29 18:11:40|400.95|399.35|400.95|399.35|400.95|399.35|400.85|399.25|0
1635531120000|2021-10-29 18:12:00|400.75|399.15|400.75|399.15|400.75|399.15|400.75|399.15|0
1635531140000|2021-10-29 18:12:20|400.95|399.35|400.95|399.35|400.95|399.35|400.75|399.15|0
1635531150000|2021-10-29 18:12:30|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1635531160000|2021-10-29 18:12:40|400.75|399.15|400.75|399.15|400.75|399.15|400.55|398.95|0
1635531170000|2021-10-29 18:12:50|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1635531180000|2021-10-29 18:13:00|400.75|399.15|400.95|399.35|400.95|399.35|400.75|399.15|0
1635531190000|2021-10-29 18:13:10|400.75|399.15|400.75|399.15|400.75|399.15|400.55|398.95|0
1635531200000|2021-10-29 18:13:20|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1635531210000|2021-10-29 18:13:30|400.35|398.75|400.35|398.75|400.35|398.75|400.35|398.75|0
1635531220000|2021-10-29 18:13:40|400.55|398.95|400.35|398.75|400.55|398.95|400.35|398.75|0
1635531230000|2021-10-29 18:13:50|400.16|398.56|400.16|398.56|400.16|398.56|400.16|398.56|0
1635531240000|2021-10-29 18:14:00|399.96|398.36|399.96|398.36|399.96|398.36|399.76|398.16|0
1635531250000|2021-10-29 18:14:10|400.16|398.56|399.96|398.36|400.16|398.56|399.96|398.36|0
1635531260000|2021-10-29 18:14:20|400.15|398.55|400.15|398.55|400.15|398.55|400.15|398.55|0
1635531270000|2021-10-29 18:14:30|399.96|398.36|399.96|398.36|399.96|398.36|399.96|398.36|0
1635531280000|2021-10-29 18:14:40|400.15|398.55|400.15|398.55|400.15|398.55|400.15|398.55|0
1635531290000|2021-10-29 18:14:50|399.96|398.36|399.96|398.36|399.96|398.36|399.96|398.36|0
1635531300000|2021-10-29 18:15:00|400.15|398.55|399.76|398.16|400.15|398.55|399.76|398.16|0
1635531310000|2021-10-29 18:15:10|399.96|398.36|399.96|398.36|399.96|398.36|399.76|398.16|0
1635531320000|2021-10-29 18:15:20|400.15|398.55|400.15|398.55|400.15|398.55|400.15|398.55|0
1635531330000|2021-10-29 18:15:30|399.96|398.36|399.96|398.36|399.96|398.36|399.96|398.36|0
1635531340000|2021-10-29 18:15:40|399.76|398.16|399.76|398.16|399.76|398.16|399.76|398.16|0
1635531350000|2021-10-29 18:15:50|399.56|397.96|399.56|397.96|399.76|398.16|399.56|397.96|0
1635531360000|2021-10-29 18:16:00|399.76|398.16|399.56|397.96|399.76|398.16|399.56|397.96|0
1635531370000|2021-10-29 18:16:10|399.76|398.16|399.76|398.16|399.76|398.16|399.76|398.16|0
1635531380000|2021-10-29 18:16:20|399.56|397.96|399.56|397.96|399.56|397.96|399.36|397.76|0
1635531390000|2021-10-29 18:16:30|399.36|397.76|399.36|397.76|399.56|397.96|399.36|397.76|0
1635531400000|2021-10-29 18:16:40|399.56|397.96|399.56|397.96|399.56|397.96|399.56|397.96|0
1635531410000|2021-10-29 18:16:50|399.36|397.76|399.36|397.76|399.36|397.76|399.36|397.76|0
1635531420000|2021-10-29 18:17:00|399.16|397.56|399.36|397.76|399.36|397.76|399.16|397.56|0
1635531430000|2021-10-29 18:17:10|399.56|397.96|399.56|397.96|399.56|397.96|399.56|397.96|0
1635531450000|2021-10-29 18:17:30|399.76|398.16|399.76|398.16|399.76|398.16|399.76|398.16|0
1635531460000|2021-10-29 18:17:40|399.56|397.96|399.56|397.96|399.56|397.96|399.56|397.96|0
1635531480000|2021-10-29 18:18:00|399.76|398.16|399.56|397.96|399.76|398.16|399.56|397.96|0
1635531490000|2021-10-29 18:18:10|399.36|397.76|399.76|398.16|399.76|398.16|399.36|397.76|0
1635531500000|2021-10-29 18:18:20|398.57|396.97|398.57|396.97|398.57|396.97|398.57|396.97|0
1635531510000|2021-10-29 18:18:30|398.17|396.57|398.17|396.57|398.17|396.57|398.17|396.57|0
1635531520000|2021-10-29 18:18:40|398.37|396.77|398.37|396.77|398.57|396.97|398.37|396.77|0
1635531530000|2021-10-29 18:18:50|398.57|396.97|398.57|396.97|398.57|396.97|398.57|396.97|0
1635531550000|2021-10-29 18:19:10|398.77|397.17|398.77|397.17|398.77|397.17|398.57|396.97|0
1635531560000|2021-10-29 18:19:20|398.57|396.97|398.37|396.77|398.57|396.97|398.37|396.77|0
1635531570000|2021-10-29 18:19:30|398.17|396.57|397.78|396.18|398.17|396.57|397.78|396.18|0
1635531590000|2021-10-29 18:19:50|397.98|396.38|397.98|396.38|397.98|396.38|397.78|396.18|0
1635531600000|2021-10-29 18:20:00|398.17|396.57|398.37|396.77|398.37|396.77|398.17|396.57|0
1635531610000|2021-10-29 18:20:10|398.57|396.97|398.57|396.97|398.57|396.97|398.57|396.97|0
1635531630000|2021-10-29 18:20:30|398.96|397.36|398.57|396.97|398.96|397.36|398.57|396.97|0
1635531640000|2021-10-29 18:20:40|398.37|396.77|398.37|396.77|398.57|396.97|398.37|396.77|0
1635531650000|2021-10-29 18:20:50|398.17|396.57|398.17|396.57|398.17|396.57|398.17|396.57|0
1635531660000|2021-10-29 18:21:00|398.37|396.77|397.98|396.38|398.37|396.77|397.98|396.38|0
1635531670000|2021-10-29 18:21:10|398.17|396.57|398.17|396.57|398.37|396.77|398.17|396.57|0
1635531680000|2021-10-29 18:21:20|397.98|396.38|398.17|396.57|398.17|396.57|397.98|396.38|0
1635531690000|2021-10-29 18:21:30|397.98|396.38|397.98|396.38|397.98|396.38|397.98|396.38|0
1635531700000|2021-10-29 18:21:40|398.17|396.57|398.17|396.57|398.17|396.57|398.17|396.57|0
1635531710000|2021-10-29 18:21:50|398.37|396.77|398.37|396.77|398.37|396.77|398.37|396.77|0
1635531720000|2021-10-29 18:22:00|398.17|396.57|397.78|396.18|398.17|396.57|397.78|396.18|0
1635531730000|2021-10-29 18:22:10|397.38|395.78|397.58|395.98|397.58|395.98|397.38|395.78|0
1635531740000|2021-10-29 18:22:20|397.38|395.78|397.18|395.58|397.38|395.78|397.18|395.58|0
1635531750000|2021-10-29 18:22:30|396.59|394.99|396.59|394.99|396.59|394.99|396.59|394.99|0
1635531760000|2021-10-29 18:22:40|396.79|395.19|396.59|394.99|396.79|395.19|396.59|394.99|0
1635531770000|2021-10-29 18:22:50|396.79|395.19|396.59|394.99|396.99|395.39|396.59|394.99|0
1635531780000|2021-10-29 18:23:00|396.99|395.39|397.18|395.58|397.18|395.58|396.79|395.19|0
1635531790000|2021-10-29 18:23:10|397.08|395.48|396.99|395.39|397.08|395.48|396.99|395.39|0
1635531800000|2021-10-29 18:23:20|396.79|395.19|396.59|394.99|396.79|395.19|396.59|394.99|0
1635531810000|2021-10-29 18:23:30|396.79|395.19|396.79|395.19|396.79|395.19|396.79|395.19|0
1635531820000|2021-10-29 18:23:40|396.59|394.99|396.39|394.79|396.59|394.99|396.39|394.79|0
1635531830000|2021-10-29 18:23:50|396|394.4|395.8|394.2|396|394.4|395.8|394.2|0
1635531840000|2021-10-29 18:24:00|396.2|394.6|396|394.4|396.2|394.6|396|394.4|0
1635531850000|2021-10-29 18:24:10|395.9|394.3|396.2|394.6|396.2|394.6|395.9|394.3|0
1635531860000|2021-10-29 18:24:20|396|394.4|396|394.4|396|394.4|396|394.4|0
1635531870000|2021-10-29 18:24:30|395.8|394.2|395.8|394.2|395.8|394.2|395.8|394.2|0
1635531880000|2021-10-29 18:24:40|396|394.4|396|394.4|396|394.4|396|394.4|0
1635531890000|2021-10-29 18:24:50|395.8|394.2|395.61|394.01|395.8|394.2|395.61|394.01|0
1635531900000|2021-10-29 18:25:00|395.7|394.1|395.41|393.81|395.7|394.1|395.41|393.81|0
1635531910000|2021-10-29 18:25:10|395.8|394.2|395.61|394.01|395.8|394.2|395.61|394.01|0
1635531920000|2021-10-29 18:25:20|395.41|393.81|395.41|393.81|395.61|394.01|395.41|393.81|0
1635531930000|2021-10-29 18:25:30|395.21|393.61|395.41|393.81|395.41|393.81|395.21|393.61|0
1635531940000|2021-10-29 18:25:40|395.21|393.61|395.01|393.41|395.21|393.61|395.01|393.41|0
1635531950000|2021-10-29 18:25:50|395.21|393.61|395.01|393.41|395.21|393.61|395.01|393.41|0
1635531960000|2021-10-29 18:26:00|395.21|393.61|395.21|393.61|395.21|393.61|395.21|393.61|0
1635531970000|2021-10-29 18:26:10|395.01|393.41|395.01|393.41|395.01|393.41|395.01|393.41|0
1635531980000|2021-10-29 18:26:20|394.82|393.22|395.01|393.41|395.01|393.41|394.82|393.22|0
1635531990000|2021-10-29 18:26:30|394.62|393.02|394.23|392.63|394.62|393.02|394.23|392.63|0
1635532000000|2021-10-29 18:26:40|394.42|392.82|394.42|392.82|394.62|393.02|394.42|392.82|0
1635532010000|2021-10-29 18:26:50|394.23|392.63|394.62|393.02|394.62|393.02|394.23|392.63|0
1635532020000|2021-10-29 18:27:00|394.42|392.82|395.01|393.41|395.01|393.41|394.42|392.82|0
1635532030000|2021-10-29 18:27:10|394.82|393.22|395.6|394|395.6|394|394.82|393.22|0
1635532040000|2021-10-29 18:27:20|395.8|394.2|396|394.4|396|394.4|395.8|394.2|0
1635532050000|2021-10-29 18:27:30|395.8|394.2|396|394.4|396|394.4|395.8|394.2|0
1635532060000|2021-10-29 18:27:40|395.9|394.3|395.8|394.2|395.9|394.3|395.8|394.2|0
1635532070000|2021-10-29 18:27:50|395.6|394|395.6|394|395.8|394.2|395.6|394|0
1635532080000|2021-10-29 18:28:00|395.41|393.81|395.3|393.7|395.41|393.81|395.3|393.7|0
1635532090000|2021-10-29 18:28:10|395.21|393.61|395.21|393.61|395.21|393.61|395.01|393.41|0
1635532100000|2021-10-29 18:28:20|395.41|393.81|395.01|393.41|395.41|393.81|395.01|393.41|0
1635532110000|2021-10-29 18:28:30|394.82|393.22|394.82|393.22|395.01|393.41|394.82|393.22|0
1635532130000|2021-10-29 18:28:50|395.01|393.41|395.01|393.41|395.01|393.41|394.82|393.22|0
1635532140000|2021-10-29 18:29:00|394.81|393.21|394.62|393.02|394.81|393.21|394.62|393.02|0
1635532160000|2021-10-29 18:29:20|394.81|393.21|394.62|393.02|394.81|393.21|394.62|393.02|0
1635532170000|2021-10-29 18:29:30|394.52|392.92|394.42|392.82|394.52|392.92|394.42|392.82|0
1635532180000|2021-10-29 18:29:40|394.22|392.62|394.22|392.62|394.22|392.62|394.22|392.62|0
1635532190000|2021-10-29 18:29:50|394.42|392.82|394.03|392.43|394.42|392.82|394.03|392.43|0
1635532200000|2021-10-29 18:30:00|394.22|392.62|394.42|392.82|394.42|392.82|394.22|392.62|0
1635532210000|2021-10-29 18:30:10|393.83|392.23|394.03|392.43|394.03|392.43|393.83|392.23|0
1635532220000|2021-10-29 18:30:20|393.63|392.03|393.44|391.84|393.63|392.03|393.44|391.84|0
1635532230000|2021-10-29 18:30:30|393.63|392.03|393.44|391.84|393.63|392.03|393.44|391.84|0
1635532240000|2021-10-29 18:30:40|393.24|391.64|393.33|391.73|393.44|391.84|393.24|391.64|0
1635532250000|2021-10-29 18:30:50|393.44|391.84|393.63|392.03|393.63|392.03|393.44|391.84|0
1635532260000|2021-10-29 18:31:00|393.44|391.84|393.83|392.23|393.83|392.23|393.44|391.84|0
1635532270000|2021-10-29 18:31:10|394.03|392.43|393.83|392.23|394.03|392.43|393.83|392.23|0
1635532280000|2021-10-29 18:31:20|393.63|392.03|393.44|391.84|393.63|392.03|393.44|391.84|0
1635532290000|2021-10-29 18:31:30|393.63|392.03|393.63|392.03|393.63|392.03|393.44|391.84|0
1635532300000|2021-10-29 18:31:40|393.44|391.84|393.44|391.84|393.63|392.03|393.44|391.84|0
1635532310000|2021-10-29 18:31:50|393.63|392.03|394.03|392.43|394.03|392.43|393.63|392.03|0
1635532320000|2021-10-29 18:32:00|394.22|392.62|393.83|392.23|394.22|392.62|393.83|392.23|0
1635532330000|2021-10-29 18:32:10|393.63|392.03|393.63|392.03|393.63|392.03|393.63|392.03|0
1635532360000|2021-10-29 18:32:40|393.83|392.23|393.83|392.23|394.03|392.43|393.83|392.23|0
1635532370000|2021-10-29 18:32:50|393.63|392.03|393.63|392.03|393.63|392.03|393.63|392.03|0
1635532380000|2021-10-29 18:33:00|393.43|391.83|393.43|391.83|393.63|392.03|393.43|391.83|0
1635532390000|2021-10-29 18:33:10|393.63|392.03|393.63|392.03|393.63|392.03|393.63|392.03|0
1635532400000|2021-10-29 18:33:20|393.83|392.23|394.02|392.42|394.02|392.42|393.83|392.23|0
1635532410000|2021-10-29 18:33:30|394.22|392.62|394.42|392.82|394.42|392.82|394.22|392.62|0
1635532420000|2021-10-29 18:33:40|394.62|393.02|394.42|392.82|394.62|393.02|394.42|392.82|0
1635532430000|2021-10-29 18:33:50|394.62|393.02|394.81|393.21|395.01|393.41|394.62|393.02|0
1635532440000|2021-10-29 18:34:00|395.01|393.41|394.62|393.02|395.01|393.41|394.62|393.02|0
1635532450000|2021-10-29 18:34:10|394.81|393.21|394.62|393.02|394.81|393.21|394.62|393.02|0
1635532460000|2021-10-29 18:34:20|394.22|392.62|394.61|393.01|394.61|393.01|394.22|392.62|0
1635532470000|2021-10-29 18:34:30|394.42|392.82|394.42|392.82|394.81|393.21|394.42|392.82|0
1635532480000|2021-10-29 18:34:40|394.61|393.01|394.02|392.42|394.61|393.01|394.02|392.42|0
1635532490000|2021-10-29 18:34:50|394.22|392.62|394.02|392.42|394.22|392.62|394.02|392.42|0
1635532500000|2021-10-29 18:35:00|394.22|392.62|394.61|393.01|394.61|393.01|394.22|392.62|0
1635532510000|2021-10-29 18:35:10|395.01|393.41|395.4|393.8|395.4|393.8|395.01|393.41|0
1635532530000|2021-10-29 18:35:30|395.21|393.61|395.8|394.2|395.8|394.2|395.21|393.61|0
1635532540000|2021-10-29 18:35:40|395.6|394|395.6|394|395.6|394|395.6|394|0
1635532560000|2021-10-29 18:36:00|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635532570000|2021-10-29 18:36:10|395.2|393.6|395.6|394|395.6|394|395.2|393.6|0
1635532580000|2021-10-29 18:36:20|395.4|393.8|395.2|393.6|395.4|393.8|395.2|393.6|0
1635532600000|2021-10-29 18:36:40|395.4|393.8|395.2|393.6|395.4|393.8|395.2|393.6|0
1635532610000|2021-10-29 18:36:50|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635532620000|2021-10-29 18:37:00|395.6|394|395.6|394|395.6|394|395.6|394|0
1635532630000|2021-10-29 18:37:10|395.4|393.8|395.4|393.8|395.4|393.8|395.4|393.8|0
1635532650000|2021-10-29 18:37:30|395.6|394|395.8|394.2|395.8|394.2|395.6|394|0
1635532670000|2021-10-29 18:37:50|395.6|394|395.8|394.2|395.8|394.2|395.6|394|0
1635532680000|2021-10-29 18:38:00|395.6|394|395.6|394|395.6|394|395.6|394|0
1635532690000|2021-10-29 18:38:10|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635532700000|2021-10-29 18:38:20|395.79|394.19|395.79|394.19|395.79|394.19|395.79|394.19|0
1635532720000|2021-10-29 18:38:40|395.99|394.39|395.79|394.19|395.99|394.39|395.79|394.19|0
1635532730000|2021-10-29 18:38:50|395.6|394|395.6|394|395.6|394|395.6|394|0
1635532740000|2021-10-29 18:39:00|395.79|394.19|395.79|394.19|395.79|394.19|395.79|394.19|0
1635532750000|2021-10-29 18:39:10|395.6|394|395.79|394.19|395.79|394.19|395.6|394|0
1635532760000|2021-10-29 18:39:20|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635532770000|2021-10-29 18:39:30|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635532780000|2021-10-29 18:39:40|395.4|393.8|395.4|393.8|395.6|394|395.4|393.8|0
1635532790000|2021-10-29 18:39:50|395.2|393.6|395.2|393.6|395.2|393.6|395.2|393.6|0
1635532800000|2021-10-29 18:40:00|395.4|393.8|395.6|394|395.79|394.19|395.4|393.8|0
1635532820000|2021-10-29 18:40:20|395.4|393.8|395.6|394|395.6|394|395.4|393.8|0
1635532830000|2021-10-29 18:40:30|395.79|394.19|395.79|394.19|395.79|394.19|395.79|394.19|0
1635532840000|2021-10-29 18:40:40|395.6|394|395.79|394.19|395.79|394.19|395.6|394|0
1635532850000|2021-10-29 18:40:50|395.99|394.39|395.99|394.39|396.19|394.59|395.99|394.39|0
1635532860000|2021-10-29 18:41:00|395.79|394.19|395.79|394.19|395.79|394.19|395.6|394|0
1635532870000|2021-10-29 18:41:10|395.99|394.39|395.99|394.39|395.99|394.39|395.99|394.39|0
1635532880000|2021-10-29 18:41:20|395.79|394.19|395.99|394.39|395.99|394.39|395.79|394.19|0
1635532890000|2021-10-29 18:41:30|395.79|394.19|395.79|394.19|395.99|394.39|395.79|394.19|0
1635532900000|2021-10-29 18:41:40|395.99|394.39|395.99|394.39|395.99|394.39|395.99|394.39|0
1635532910000|2021-10-29 18:41:50|396.19|394.59|396.19|394.59|396.19|394.59|396.19|394.59|0
1635532920000|2021-10-29 18:42:00|395.99|394.39|395.99|394.39|395.99|394.39|395.99|394.39|0
1635532930000|2021-10-29 18:42:10|396.19|394.59|396.19|394.59|396.38|394.78|396.19|394.59|0
1635532940000|2021-10-29 18:42:20|396.38|394.78|396.58|394.98|396.58|394.98|396.38|394.78|0
1635532950000|2021-10-29 18:42:30|396.78|395.18|396.98|395.38|396.98|395.38|396.78|395.18|0
1635532960000|2021-10-29 18:42:40|396.78|395.18|396.78|395.18|396.78|395.18|396.78|395.18|0
1635532970000|2021-10-29 18:42:50|396.87|395.27|396.98|395.38|396.98|395.38|396.87|395.27|0
1635532980000|2021-10-29 18:43:00|396.78|395.18|396.78|395.18|396.78|395.18|396.78|395.18|0
1635532990000|2021-10-29 18:43:10|396.98|395.38|397.17|395.57|397.17|395.57|396.98|395.38|0
1635533000000|2021-10-29 18:43:20|397.37|395.77|397.37|395.77|397.37|395.77|397.37|395.77|0
1635533010000|2021-10-29 18:43:30|397.57|395.97|397.37|395.77|397.57|395.97|397.37|395.77|0
1635533020000|2021-10-29 18:43:40|397.57|395.97|397.37|395.77|397.77|396.17|397.37|395.77|0
1635533030000|2021-10-29 18:43:50|397.17|395.57|397.17|395.57|397.17|395.57|397.17|395.57|0
1635533040000|2021-10-29 18:44:00|396.98|395.38|397.17|395.57|397.17|395.57|396.98|395.38|0
1635533050000|2021-10-29 18:44:10|396.98|395.38|397.37|395.77|397.37|395.77|396.98|395.38|0
1635533060000|2021-10-29 18:44:20|397.17|395.57|397.17|395.57|397.17|395.57|397.17|395.57|0
1635533070000|2021-10-29 18:44:30|396.98|395.38|396.98|395.38|396.98|395.38|396.78|395.18|0
1635533080000|2021-10-29 18:44:40|397.17|395.57|396.98|395.38|397.17|395.57|396.98|395.38|0
1635533090000|2021-10-29 18:44:50|397.17|395.57|397.37|395.77|397.37|395.77|397.17|395.57|0
1635533100000|2021-10-29 18:45:00|397.57|395.97|397.76|396.16|397.76|396.16|397.57|395.97|0
1635533110000|2021-10-29 18:45:10|397.57|395.97|397.76|396.16|397.76|396.16|397.57|395.97|0
1635533120000|2021-10-29 18:45:20|397.57|395.97|397.57|395.97|397.57|395.97|397.57|395.97|0
1635533140000|2021-10-29 18:45:40|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533150000|2021-10-29 18:45:50|397.96|396.36|397.96|396.36|397.96|396.36|397.96|396.36|0
1635533160000|2021-10-29 18:46:00|397.76|396.16|397.57|395.97|397.76|396.16|397.57|395.97|0
1635533170000|2021-10-29 18:46:10|397.37|395.77|397.37|395.77|397.57|395.97|397.37|395.77|0
1635533180000|2021-10-29 18:46:20|397.57|395.97|397.76|396.16|397.76|396.16|397.57|395.97|0
1635533190000|2021-10-29 18:46:30|397.57|395.97|397.27|395.67|397.57|395.97|397.27|395.67|0
1635533200000|2021-10-29 18:46:40|397.17|395.57|396.97|395.37|397.17|395.57|396.97|395.37|0
1635533220000|2021-10-29 18:47:00|396.78|395.18|396.97|395.37|396.97|395.37|396.78|395.18|0
1635533260000|2021-10-29 18:47:40|396.78|395.18|396.18|394.58|396.78|395.18|396.18|394.58|0
1635533270000|2021-10-29 18:47:50|396.38|394.78|396.18|394.58|396.38|394.78|396.18|394.58|0
1635533280000|2021-10-29 18:48:00|396.38|394.78|396.38|394.78|396.38|394.78|396.18|394.58|0
1635533290000|2021-10-29 18:48:10|396.18|394.58|396.18|394.58|396.18|394.58|396.18|394.58|0
1635533300000|2021-10-29 18:48:20|396.58|394.98|396.78|395.18|396.78|395.18|396.58|394.98|0
1635533310000|2021-10-29 18:48:30|396.97|395.37|397.17|395.57|397.17|395.57|396.97|395.37|0
1635533320000|2021-10-29 18:48:40|397.37|395.77|397.37|395.77|397.37|395.77|397.37|395.77|0
1635533330000|2021-10-29 18:48:50|397.17|395.57|397.17|395.57|397.37|395.77|397.17|395.57|0
1635533340000|2021-10-29 18:49:00|397.37|395.77|397.17|395.57|397.37|395.77|397.17|395.57|0
1635533360000|2021-10-29 18:49:20|397.37|395.77|397.56|395.96|397.56|395.96|397.37|395.77|0
1635533370000|2021-10-29 18:49:30|397.76|396.16|397.56|395.96|397.76|396.16|397.56|395.96|0
1635533380000|2021-10-29 18:49:40|397.37|395.77|397.37|395.77|397.37|395.77|397.17|395.57|0
1635533390000|2021-10-29 18:49:50|397.56|395.96|397.56|395.96|397.56|395.96|397.56|395.96|0
1635533400000|2021-10-29 18:50:00|397.46|395.86|397.17|395.57|397.46|395.86|397.17|395.57|0
1635533410000|2021-10-29 18:50:10|396.97|395.37|397.56|395.96|397.56|395.96|396.97|395.37|0
1635533420000|2021-10-29 18:50:20|397.96|396.36|397.96|396.36|397.96|396.36|397.96|396.36|0
1635533430000|2021-10-29 18:50:30|397.86|396.26|397.96|396.36|397.96|396.36|397.76|396.16|0
1635533440000|2021-10-29 18:50:40|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533450000|2021-10-29 18:50:50|397.96|396.36|397.76|396.16|397.96|396.36|397.76|396.16|0
1635533460000|2021-10-29 18:51:00|397.96|396.36|397.96|396.36|397.96|396.36|397.76|396.16|0
1635533470000|2021-10-29 18:51:10|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533490000|2021-10-29 18:51:30|397.56|395.96|397.76|396.16|397.76|396.16|397.56|395.96|0
1635533500000|2021-10-29 18:51:40|397.56|395.96|397.56|395.96|397.56|395.96|397.56|395.96|0
1635533510000|2021-10-29 18:51:50|397.37|395.77|397.56|395.96|397.56|395.96|397.37|395.77|0
1635533520000|2021-10-29 18:52:00|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533530000|2021-10-29 18:52:10|397.96|396.36|397.76|396.16|397.96|396.36|397.76|396.16|0
1635533540000|2021-10-29 18:52:20|397.96|396.36|397.96|396.36|397.96|396.36|397.76|396.16|0
1635533550000|2021-10-29 18:52:30|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533560000|2021-10-29 18:52:40|397.56|395.96|397.56|395.96|397.56|395.96|397.56|395.96|0
1635533570000|2021-10-29 18:52:50|397.76|396.16|397.96|396.36|397.96|396.36|397.76|396.16|0
1635533590000|2021-10-29 18:53:10|397.76|396.16|397.76|396.16|397.76|396.16|397.56|395.96|0
1635533600000|2021-10-29 18:53:20|397.96|396.36|397.96|396.36|398.16|396.56|397.96|396.36|0
1635533610000|2021-10-29 18:53:30|397.76|396.16|397.56|395.96|397.76|396.16|397.56|395.96|0
1635533620000|2021-10-29 18:53:40|397.76|396.16|397.56|395.96|397.76|396.16|397.56|395.96|0
1635533630000|2021-10-29 18:53:50|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533640000|2021-10-29 18:54:00|397.96|396.36|397.96|396.36|398.15|396.55|397.96|396.36|0
1635533650000|2021-10-29 18:54:10|398.15|396.55|397.76|396.16|398.15|396.55|397.76|396.16|0
1635533660000|2021-10-29 18:54:20|397.96|396.36|397.56|395.96|397.96|396.36|397.56|395.96|0
1635533670000|2021-10-29 18:54:30|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533680000|2021-10-29 18:54:40|397.56|395.96|397.76|396.16|397.76|396.16|397.56|395.96|0
1635533690000|2021-10-29 18:54:50|397.56|395.96|397.36|395.76|397.56|395.96|397.36|395.76|0
1635533700000|2021-10-29 18:55:00|397.56|395.96|397.56|395.96|397.56|395.96|397.56|395.96|0
1635533710000|2021-10-29 18:55:10|397.36|395.76|397.76|396.16|397.76|396.16|397.36|395.76|0
1635533730000|2021-10-29 18:55:30|397.96|396.36|398.15|396.55|398.15|396.55|397.96|396.36|0
1635533740000|2021-10-29 18:55:40|397.96|396.36|397.76|396.16|397.96|396.36|397.76|396.16|0
1635533750000|2021-10-29 18:55:50|397.96|396.36|397.96|396.36|397.96|396.36|397.76|396.16|0
1635533770000|2021-10-29 18:56:10|397.76|396.16|397.76|396.16|397.76|396.16|397.76|396.16|0
1635533780000|2021-10-29 18:56:20|397.96|396.36|397.96|396.36|397.96|396.36|397.96|396.36|0
1635533790000|2021-10-29 18:56:30|397.76|396.16|397.56|395.96|397.76|396.16|397.56|395.96|0
1635533810000|2021-10-29 18:56:50|397.36|395.76|397.56|395.96|397.56|395.96|397.36|395.76|0
1635533830000|2021-10-29 18:57:10|397.36|395.76|397.17|395.57|397.36|395.76|397.17|395.57|0
1635533840000|2021-10-29 18:57:20|397.36|395.76|397.56|395.96|397.56|395.96|397.36|395.76|0
1635533850000|2021-10-29 18:57:30|397.36|395.76|397.36|395.76|397.36|395.76|397.36|395.76|0
1635533860000|2021-10-29 18:57:40|397.17|395.57|397.17|395.57|397.17|395.57|397.17|395.57|0
1635533870000|2021-10-29 18:57:50|397.36|395.76|397.56|395.96|397.56|395.96|397.36|395.76|0
1635533880000|2021-10-29 18:58:00|397.17|395.57|396.97|395.37|397.17|395.57|396.97|395.37|0
1635533890000|2021-10-29 18:58:10|397.16|395.56|397.16|395.56|397.16|395.56|397.16|395.56|0
1635533900000|2021-10-29 18:58:20|396.97|395.37|396.97|395.37|396.97|395.37|396.97|395.37|0
1635533920000|2021-10-29 18:58:40|396.77|395.17|396.77|395.17|396.77|395.17|396.77|395.17|0
1635533930000|2021-10-29 18:58:50|396.57|394.97|396.57|394.97|396.57|394.97|396.38|394.78|0
1635533940000|2021-10-29 18:59:00|396.38|394.78|396.57|394.97|396.57|394.97|396.38|394.78|0
1635533960000|2021-10-29 18:59:20|396.77|395.17|396.77|395.17|396.77|395.17|396.77|395.17|0
1635533970000|2021-10-29 18:59:30|396.97|395.37|396.77|395.17|396.97|395.37|396.77|395.17|0
1635533980000|2021-10-29 18:59:40|396.97|395.37|396.97|395.37|396.97|395.37|396.97|395.37|0
1635533990000|2021-10-29 18:59:50|397.16|395.56|396.97|395.37|397.16|395.56|396.97|395.37|0
1635534010000|2021-10-29 19:00:10|397.16|395.56|396.77|395.17|397.16|395.56|396.77|395.17|0
1635534020000|2021-10-29 19:00:20|396.57|394.97|396.57|394.97|396.77|395.17|396.57|394.97|0
1635534030000|2021-10-29 19:00:30|396.37|394.77|396.37|394.77|396.37|394.77|396.37|394.77|0
1635534040000|2021-10-29 19:00:40|396.18|394.58|396.37|394.77|396.37|394.77|396.18|394.58|0
1635534050000|2021-10-29 19:00:50|396.18|394.58|396.37|394.77|396.37|394.77|396.18|394.58|0
1635534060000|2021-10-29 19:01:00|396.57|394.97|396.77|395.17|396.77|395.17|396.57|394.97|0
1635534070000|2021-10-29 19:01:10|396.97|395.37|396.77|395.17|396.97|395.37|396.77|395.17|0
1635534080000|2021-10-29 19:01:20|396.97|395.37|397.36|395.76|397.36|395.76|396.97|395.37|0
1635534090000|2021-10-29 19:01:30|397.56|395.96|397.56|395.96|397.76|396.16|397.56|395.96|0
1635534100000|2021-10-29 19:01:40|397.76|396.16|397.36|395.76|397.76|396.16|397.36|395.76|0
1635534110000|2021-10-29 19:01:50|397.16|395.56|396.97|395.37|397.16|395.56|396.97|395.37|0
1635534120000|2021-10-29 19:02:00|396.77|395.17|396.37|394.77|396.77|395.17|396.18|394.58|0
1635534130000|2021-10-29 19:02:10|396.57|394.97|396.18|394.58|396.57|394.97|396.18|394.58|0
1635534140000|2021-10-29 19:02:20|395.98|394.38|395.98|394.38|395.98|394.38|395.98|394.38|0
1635534150000|2021-10-29 19:02:30|395.78|394.18|395.78|394.18|395.98|394.38|395.78|394.18|0
1635534160000|2021-10-29 19:02:40|395.98|394.38|395.98|394.38|395.98|394.38|395.98|394.38|0
1635534170000|2021-10-29 19:02:50|395.78|394.18|395.58|393.98|395.98|394.38|395.58|393.98|0
1635534180000|2021-10-29 19:03:00|395.39|393.79|395.78|394.18|395.78|394.18|395.39|393.79|0
1635534190000|2021-10-29 19:03:10|395.58|393.98|395.39|393.79|395.58|393.98|395.39|393.79|0
1635534200000|2021-10-29 19:03:20|395.58|393.98|395.39|393.79|395.58|393.98|395.39|393.79|0
1635534210000|2021-10-29 19:03:30|395.58|393.98|395.19|393.59|395.58|393.98|395.19|393.59|0
1635534220000|2021-10-29 19:03:40|395.39|393.79|395.39|393.79|395.58|393.98|395.39|393.79|0
1635534230000|2021-10-29 19:03:50|395.58|393.98|395.98|394.38|395.98|394.38|395.58|393.98|0
1635534240000|2021-10-29 19:04:00|395.78|394.18|395.39|393.79|395.78|394.18|395.39|393.79|0
1635534250000|2021-10-29 19:04:10|395.58|393.98|395.39|393.79|395.58|393.98|395.39|393.79|0
1635534260000|2021-10-29 19:04:20|395.19|393.59|395.28|393.68|395.39|393.79|395.19|393.59|0
1635534270000|2021-10-29 19:04:30|395.39|393.79|395.78|394.18|395.78|394.18|395.39|393.79|0
1635534280000|2021-10-29 19:04:40|395.58|393.98|395.58|393.98|395.58|393.98|395.39|393.79|0
1635534290000|2021-10-29 19:04:50|395.78|394.18|395.98|394.38|396.17|394.57|395.78|394.18|0
1635534300000|2021-10-29 19:05:00|396.17|394.57|396.17|394.57|396.17|394.57|396.17|394.57|0
1635534310000|2021-10-29 19:05:10|396.37|394.77|395.98|394.38|396.37|394.77|395.98|394.38|0
1635534320000|2021-10-29 19:05:20|395.78|394.18|395.78|394.18|395.78|394.18|395.78|394.18|0
1635534330000|2021-10-29 19:05:30|395.98|394.38|396.37|394.77|396.37|394.77|395.98|394.38|0
1635534340000|2021-10-29 19:05:40|396.57|394.97|396.77|395.17|396.77|395.17|396.57|394.97|0
1635534360000|2021-10-29 19:06:00|396.57|394.97|396.37|394.77|396.57|394.97|396.17|394.57|0
1635534370000|2021-10-29 19:06:10|396.17|394.57|396.37|394.77|396.37|394.77|396.17|394.57|0
1635534380000|2021-10-29 19:06:20|396.17|394.57|396.17|394.57|396.17|394.57|396.17|394.57|0
1635534390000|2021-10-29 19:06:30|395.98|394.38|396.17|394.57|396.17|394.57|395.98|394.38|0
1635534400000|2021-10-29 19:06:40|395.98|394.38|396.17|394.57|396.17|394.57|395.98|394.38|0
1635534410000|2021-10-29 19:06:50|396.37|394.77|396.57|394.97|396.57|394.97|396.37|394.77|0
1635534420000|2021-10-29 19:07:00|396.77|395.17|396.77|395.17|396.77|395.17|396.77|395.17|0
1635534430000|2021-10-29 19:07:10|396.96|395.36|397.55|395.95|397.55|395.95|396.96|395.36|0
1635534440000|2021-10-29 19:07:20|397.36|395.76|397.16|395.56|397.36|395.76|396.96|395.36|0
1635534450000|2021-10-29 19:07:30|397.36|395.76|397.55|395.95|397.55|395.95|397.36|395.76|0
1635534460000|2021-10-29 19:07:40|397.36|395.76|396.96|395.36|397.55|395.95|396.96|395.36|0
1635534470000|2021-10-29 19:07:50|397.16|395.56|397.36|395.76|397.36|395.76|397.16|395.56|0
1635534480000|2021-10-29 19:08:00|397.55|395.95|397.55|395.95|397.55|395.95|397.36|395.76|0
1635534490000|2021-10-29 19:08:10|397.75|396.15|397.75|396.15|397.75|396.15|397.75|396.15|0
1635534500000|2021-10-29 19:08:20|397.55|395.95|397.36|395.76|397.55|395.95|397.36|395.76|0
1635534510000|2021-10-29 19:08:30|397.55|395.95|397.36|395.76|397.55|395.95|397.36|395.76|0
1635534520000|2021-10-29 19:08:40|397.16|395.56|397.36|395.76|397.36|395.76|397.16|395.56|0
1635534530000|2021-10-29 19:08:50|397.55|395.95|397.75|396.15|397.75|396.15|397.55|395.95|0
1635534540000|2021-10-29 19:09:00|397.95|396.35|397.36|395.76|397.95|396.35|397.36|395.76|0
1635534550000|2021-10-29 19:09:10|396.96|395.36|396.76|395.16|396.96|395.36|396.76|395.16|0
1635534560000|2021-10-29 19:09:20|396.57|394.97|396.76|395.16|396.76|395.16|396.57|394.97|0
1635534570000|2021-10-29 19:09:30|396.57|394.97|396.57|394.97|396.57|394.97|396.57|394.97|0
1635534580000|2021-10-29 19:09:40|396.76|395.16|396.76|395.16|396.76|395.16|396.57|394.97|0
1635534590000|2021-10-29 19:09:50|397.16|395.56|397.16|395.56|397.16|395.56|396.96|395.36|0
1635534600000|2021-10-29 19:10:00|396.96|395.36|397.16|395.56|397.16|395.56|396.96|395.36|0
1635534610000|2021-10-29 19:10:10|396.86|395.26|396.76|395.16|396.86|395.26|396.76|395.16|0
1635534620000|2021-10-29 19:10:20|396.57|394.97|396.57|394.97|396.76|395.16|396.57|394.97|0
1635534630000|2021-10-29 19:10:30|396.37|394.77|396.57|394.97|396.57|394.97|396.37|394.77|0
1635534640000|2021-10-29 19:10:40|396.37|394.77|396.57|394.97|396.57|394.97|396.37|394.77|0
1635534650000|2021-10-29 19:10:50|396.96|395.36|396.76|395.16|396.96|395.36|396.76|395.16|0
1635534660000|2021-10-29 19:11:00|396.57|394.97|396.57|394.97|396.57|394.97|396.57|394.97|0
1635534670000|2021-10-29 19:11:10|396.37|394.77|396.17|394.57|396.57|394.97|396.17|394.57|0
1635534680000|2021-10-29 19:11:20|396.37|394.77|396.76|395.16|396.76|395.16|396.37|394.77|0
1635534690000|2021-10-29 19:11:30|396.96|395.36|396.96|395.36|396.96|395.36|396.96|395.36|0
1635534700000|2021-10-29 19:11:40|396.76|395.16|396.17|394.57|396.76|395.16|396.17|394.57|0
1635534710000|2021-10-29 19:11:50|395.97|394.37|395.78|394.18|395.97|394.37|395.78|394.18|0
1635534720000|2021-10-29 19:12:00|395.58|393.98|395.38|393.78|395.58|393.98|395.38|393.78|0
1635534730000|2021-10-29 19:12:10|395.78|394.18|396.17|394.57|396.17|394.57|395.78|394.18|0
1635534740000|2021-10-29 19:12:20|395.97|394.37|395.78|394.18|395.97|394.37|395.78|394.18|0
1635534750000|2021-10-29 19:12:30|395.97|394.37|395.97|394.37|395.97|394.37|395.97|394.37|0
1635534760000|2021-10-29 19:12:40|396.17|394.57|396.17|394.57|396.37|394.77|396.17|394.57|0
1635534770000|2021-10-29 19:12:50|396.37|394.77|396.37|394.77|396.37|394.77|396.37|394.77|0
1635534780000|2021-10-29 19:13:00|396.17|394.57|395.97|394.37|396.17|394.57|395.97|394.37|0
1635534790000|2021-10-29 19:13:10|396.17|394.57|396.17|394.57|396.17|394.57|395.97|394.37|0
1635534800000|2021-10-29 19:13:20|396.37|394.77|396.56|394.96|396.76|395.16|396.37|394.77|0
1635534810000|2021-10-29 19:13:30|396.37|394.77|396.37|394.77|396.37|394.77|396.37|394.77|0
1635534820000|2021-10-29 19:13:40|396.56|394.96|396.37|394.77|396.56|394.96|396.37|394.77|0
1635534830000|2021-10-29 19:13:50|396.17|394.57|396.17|394.57|396.17|394.57|395.97|394.37|0
1635534840000|2021-10-29 19:14:00|395.97|394.37|395.97|394.37|396.17|394.57|395.97|394.37|0
1635534850000|2021-10-29 19:14:10|396.17|394.57|396.17|394.57|396.17|394.57|395.97|394.37|0
1635534860000|2021-10-29 19:14:20|395.77|394.17|396.37|394.77|396.37|394.77|395.77|394.17|0
1635534870000|2021-10-29 19:14:30|396.17|394.57|396.17|394.57|396.37|394.77|396.17|394.57|0
1635534880000|2021-10-29 19:14:40|396.37|394.77|396.56|394.96|396.76|395.16|396.37|394.77|0
1635534890000|2021-10-29 19:14:50|396.17|394.57|395.97|394.37|396.17|394.57|395.97|394.37|0
1635534900000|2021-10-29 19:15:00|396.17|394.57|396.17|394.57|396.37|394.77|396.17|394.57|0
1635534910000|2021-10-29 19:15:10|395.97|394.37|395.97|394.37|395.97|394.37|395.77|394.17|0
1635534920000|2021-10-29 19:15:20|395.77|394.17|395.58|393.98|395.77|394.17|395.38|393.78|0
1635534930000|2021-10-29 19:15:30|395.38|393.78|395.58|393.98|395.58|393.98|395.38|393.78|0
1635534940000|2021-10-29 19:15:40|395.38|393.78|395.58|393.98|395.58|393.98|395.38|393.78|0
1635534950000|2021-10-29 19:15:50|395.38|393.78|395.18|393.58|395.38|393.78|395.18|393.58|0
1635534960000|2021-10-29 19:16:00|395.38|393.78|395.58|393.98|395.58|393.98|395.38|393.78|0
1635534970000|2021-10-29 19:16:10|395.38|393.78|395.58|393.98|395.58|393.98|395.38|393.78|0
1635534990000|2021-10-29 19:16:30|395.77|394.17|395.58|393.98|395.77|394.17|395.58|393.98|0
1635535000000|2021-10-29 19:16:40|395.38|393.78|395.38|393.78|395.38|393.78|395.38|393.78|0
1635535010000|2021-10-29 19:16:50|395.18|393.58|394.79|393.19|395.18|393.58|394.79|393.19|0
1635535020000|2021-10-29 19:17:00|394.99|393.39|394.99|393.39|394.99|393.39|394.79|393.19|0
1635535030000|2021-10-29 19:17:10|394.79|393.19|394.59|392.99|394.79|393.19|394.59|392.99|0
1635535040000|2021-10-29 19:17:20|394.39|392.79|394.59|392.99|394.59|392.99|394.2|392.6|0
1635535050000|2021-10-29 19:17:30|394.39|392.79|394.39|392.79|394.39|392.79|394.39|392.79|0
1635535060000|2021-10-29 19:17:40|394.2|392.6|394.2|392.6|394.2|392.6|394.2|392.6|0
1635535070000|2021-10-29 19:17:50|394.39|392.79|393.8|392.2|394.39|392.79|393.8|392.2|0
1635535080000|2021-10-29 19:18:00|393.61|392.01|393.61|392.01|393.8|392.2|393.61|392.01|0
1635535090000|2021-10-29 19:18:10|393.41|391.81|393.02|391.42|393.41|391.81|393.02|391.42|0
1635535100000|2021-10-29 19:18:20|392.62|391.02|393.02|391.42|393.02|391.42|392.62|391.02|0
1635535110000|2021-10-29 19:18:30|393.41|391.81|392.82|391.22|393.41|391.81|392.82|391.22|0
1635535120000|2021-10-29 19:18:40|393.02|391.42|393.02|391.42|393.21|391.61|393.02|391.42|0
1635535130000|2021-10-29 19:18:50|392.82|391.22|392.23|390.63|392.82|391.22|392.23|390.63|0
1635535140000|2021-10-29 19:19:00|392.43|390.83|393.02|391.42|393.02|391.42|392.43|390.83|0
1635535150000|2021-10-29 19:19:10|392.82|391.22|392.82|391.22|393.02|391.42|392.82|391.22|0
1635535160000|2021-10-29 19:19:20|393.02|391.42|392.62|391.02|393.02|391.42|392.62|391.02|0
1635535170000|2021-10-29 19:19:30|392.82|391.22|392.82|391.22|392.82|391.22|392.62|391.02|0
1635535180000|2021-10-29 19:19:40|393.21|391.61|393.41|391.81|393.41|391.81|393.21|391.61|0
1635535190000|2021-10-29 19:19:50|393.61|392.01|394.2|392.6|394.2|392.6|393.61|392.01|0
1635535200000|2021-10-29 19:20:00|394.39|392.79|394.2|392.6|394.39|392.79|394.2|392.6|0
1635535210000|2021-10-29 19:20:10|394.39|392.79|394.2|392.6|394.39|392.79|394.2|392.6|0
1635535220000|2021-10-29 19:20:20|393.8|392.2|393.8|392.2|393.8|392.2|393.61|392.01|0
1635535230000|2021-10-29 19:20:30|394|392.4|394.39|392.79|394.39|392.79|394|392.4|0
1635535240000|2021-10-29 19:20:40|394.2|392.6|394|392.4|394.2|392.6|394|392.4|0
1635535250000|2021-10-29 19:20:50|393.8|392.2|394.39|392.79|394.39|392.79|393.8|392.2|0
1635535260000|2021-10-29 19:21:00|394.59|392.99|394.39|392.79|394.59|392.99|394.39|392.79|0
1635535270000|2021-10-29 19:21:10|394.59|392.99|394.2|392.6|394.59|392.99|394.2|392.6|0
1635535280000|2021-10-29 19:21:20|394|392.4|394.19|392.59|394.19|392.59|393.8|392.2|0
1635535290000|2021-10-29 19:21:30|394|392.4|394.39|392.79|394.39|392.79|394|392.4|0
1635535300000|2021-10-29 19:21:40|394.59|392.99|395.18|393.58|395.38|393.78|394.59|392.99|0
1635535310000|2021-10-29 19:21:50|395.38|393.78|395.38|393.78|395.38|393.78|395.38|393.78|0
1635535320000|2021-10-29 19:22:00|395.18|393.58|395.38|393.78|395.57|393.97|395.18|393.58|0
1635535330000|2021-10-29 19:22:10|395.57|393.97|395.57|393.97|395.57|393.97|395.38|393.78|0
1635535340000|2021-10-29 19:22:20|395.38|393.78|395.18|393.58|395.38|393.78|395.18|393.58|0
1635535350000|2021-10-29 19:22:30|395.38|393.78|395.38|393.78|395.38|393.78|395.38|393.78|0
1635535370000|2021-10-29 19:22:50|395.57|393.97|395.57|393.97|395.77|394.17|395.57|393.97|0
1635535380000|2021-10-29 19:23:00|395.18|393.58|395.18|393.58|395.18|393.58|394.98|393.38|0
1635535390000|2021-10-29 19:23:10|394.98|393.38|394.78|393.18|394.98|393.38|394.78|393.18|0
1635535400000|2021-10-29 19:23:20|394.39|392.79|394.39|392.79|394.39|392.79|394.39|392.79|0
1635535410000|2021-10-29 19:23:30|394.78|393.18|394.78|393.18|394.78|393.18|394.59|392.99|0
1635535420000|2021-10-29 19:23:40|394.98|393.38|394.78|393.18|394.98|393.38|394.78|393.18|0
1635535430000|2021-10-29 19:23:50|394.39|392.79|394|392.4|394.39|392.79|394|392.4|0
1635535440000|2021-10-29 19:24:00|394.19|392.59|393.8|392.2|394.39|392.79|393.8|392.2|0
1635535450000|2021-10-29 19:24:10|393.6|392|393.41|391.81|393.6|392|393.41|391.81|0
1635535460000|2021-10-29 19:24:20|393.8|392.2|393.8|392.2|393.8|392.2|393.6|392|0
1635535470000|2021-10-29 19:24:30|393.41|391.81|393.3|391.7|393.41|391.81|393.21|391.61|0
1635535480000|2021-10-29 19:24:40|393.21|391.61|392.82|391.22|393.21|391.61|392.82|391.22|0
1635535490000|2021-10-29 19:24:50|393.01|391.41|392.82|391.22|393.21|391.61|392.82|391.22|0
1635535500000|2021-10-29 19:25:00|393.01|391.41|393.21|391.61|393.21|391.61|393.01|391.41|0
1635535510000|2021-10-29 19:25:10|393.41|391.81|392.82|391.22|393.41|391.81|392.82|391.22|0
1635535530000|2021-10-29 19:25:30|393.01|391.41|393.01|391.41|393.21|391.61|393.01|391.41|0
1635535540000|2021-10-29 19:25:40|393.21|391.61|393.21|391.61|393.41|391.81|393.21|391.61|0
1635535550000|2021-10-29 19:25:50|393.01|391.41|392.82|391.22|393.01|391.41|392.82|391.22|0
1635535560000|2021-10-29 19:26:00|392.62|391.02|393.21|391.61|393.21|391.61|392.62|391.02|0
1635535570000|2021-10-29 19:26:10|393.41|391.81|394|392.4|394|392.4|393.41|391.81|0
1635535580000|2021-10-29 19:26:20|393.8|392.2|394|392.4|394|392.4|393.8|392.2|0
1635535590000|2021-10-29 19:26:30|394.19|392.59|394|392.4|394.19|392.59|394|392.4|0
1635535600000|2021-10-29 19:26:40|393.8|392.2|393.21|391.61|393.8|392.2|393.21|391.61|0
1635535610000|2021-10-29 19:26:50|393.4|391.8|393.4|391.8|393.4|391.8|393.4|391.8|0
1635535620000|2021-10-29 19:27:00|393.6|392|393.8|392.2|393.8|392.2|393.21|391.61|0
1635535630000|2021-10-29 19:27:10|393.6|392|393.21|391.61|393.6|392|393.21|391.61|0
1635535640000|2021-10-29 19:27:20|393.4|391.8|393.6|392|393.6|392|393.4|391.8|0
1635535650000|2021-10-29 19:27:30|393.8|392.2|393.99|392.39|393.99|392.39|393.8|392.2|0
1635535660000|2021-10-29 19:27:40|393.8|392.2|393.8|392.2|393.8|392.2|393.8|392.2|0
1635535670000|2021-10-29 19:27:50|393.99|392.39|394.19|392.59|394.19|392.59|393.99|392.39|0
1635535680000|2021-10-29 19:28:00|394.39|392.79|394.39|392.79|394.39|392.79|394.19|392.59|0
1635535690000|2021-10-29 19:28:10|394.58|392.98|394.58|392.98|394.78|393.18|394.58|392.98|0
1635535700000|2021-10-29 19:28:20|394.19|392.59|393.99|392.39|394.19|392.59|393.99|392.39|0
1635535710000|2021-10-29 19:28:30|394.19|392.59|394.58|392.98|394.58|392.98|394.19|392.59|0
1635535720000|2021-10-29 19:28:40|394.78|393.18|394.78|393.18|394.78|393.18|394.78|393.18|0
1635535730000|2021-10-29 19:28:50|394.58|392.98|394.58|392.98|394.58|392.98|394.58|392.98|0
1635535750000|2021-10-29 19:29:10|394.78|393.18|394.58|392.98|394.78|393.18|394.58|392.98|0
1635535760000|2021-10-29 19:29:20|394.78|393.18|394.39|392.79|394.78|393.18|394.39|392.79|0
1635535770000|2021-10-29 19:29:30|394.58|392.98|394.19|392.59|394.58|392.98|394.19|392.59|0
1635535780000|2021-10-29 19:29:40|394.39|392.79|394.58|392.98|394.78|393.18|394.39|392.79|0
1635535790000|2021-10-29 19:29:50|394.39|392.79|394.58|392.98|394.58|392.98|394.39|392.79|0
1635535800000|2021-10-29 19:30:00|394.78|393.18|394.78|393.18|394.98|393.38|394.78|393.18|0
1635535810000|2021-10-29 19:30:10|394.58|392.98|393.8|392.2|394.58|392.98|393.8|392.2|0
1635535820000|2021-10-29 19:30:20|394.19|392.59|394.19|392.59|394.19|392.59|393.99|392.39|0
1635535830000|2021-10-29 19:30:30|393.99|392.39|394.19|392.59|394.19|392.59|393.8|392.2|0
1635535840000|2021-10-29 19:30:40|394.58|392.98|394.39|392.79|394.58|392.98|394.39|392.79|0
1635535850000|2021-10-29 19:30:50|393.99|392.39|394.19|392.59|394.19|392.59|393.8|392.2|0
1635535860000|2021-10-29 19:31:00|394.39|392.79|394.78|393.18|394.78|393.18|394.39|392.79|0
1635535870000|2021-10-29 19:31:10|394.58|392.98|394.78|393.18|394.98|393.38|394.58|392.98|0
1635535880000|2021-10-29 19:31:20|394.98|393.38|394.98|393.38|394.98|393.38|394.98|393.38|0
1635535890000|2021-10-29 19:31:30|395.17|393.57|394.78|393.18|395.17|393.57|394.78|393.18|0
1635535900000|2021-10-29 19:31:40|394.98|393.38|394.98|393.38|395.17|393.57|394.98|393.38|0
1635535910000|2021-10-29 19:31:50|395.17|393.57|394.98|393.38|395.17|393.57|394.98|393.38|0
1635535920000|2021-10-29 19:32:00|394.78|393.18|394.78|393.18|394.98|393.38|394.78|393.18|0
1635535930000|2021-10-29 19:32:10|394.98|393.38|395.17|393.57|395.17|393.57|394.98|393.38|0
1635535940000|2021-10-29 19:32:20|395.37|393.77|395.57|393.97|395.57|393.97|395.37|393.77|0
1635535950000|2021-10-29 19:32:30|395.76|394.16|395.96|394.36|395.96|394.36|395.76|394.16|0
1635535960000|2021-10-29 19:32:40|395.76|394.16|395.76|394.16|395.96|394.36|395.76|394.16|0
1635535970000|2021-10-29 19:32:50|395.57|393.97|395.57|393.97|395.57|393.97|395.57|393.97|0
1635535980000|2021-10-29 19:33:00|395.76|394.16|395.96|394.36|395.96|394.36|395.76|394.16|0
1635535990000|2021-10-29 19:33:10|395.76|394.16|396.16|394.56|396.16|394.56|395.76|394.16|0
1635536000000|2021-10-29 19:33:20|395.76|394.16|396.16|394.56|396.16|394.56|395.76|394.16|0
1635536020000|2021-10-29 19:33:40|395.96|394.36|395.57|393.97|396.16|394.56|395.37|393.77|0
1635536030000|2021-10-29 19:33:50|395.37|393.77|395.57|393.97|395.57|393.97|395.37|393.77|0
1635536040000|2021-10-29 19:34:00|395.37|393.77|395.57|393.97|395.96|394.36|395.37|393.77|0
1635536050000|2021-10-29 19:34:10|395.37|393.77|395.96|394.36|395.96|394.36|395.37|393.77|0
1635536060000|2021-10-29 19:34:20|395.76|394.16|395.96|394.36|395.96|394.36|395.76|394.16|0
1635536070000|2021-10-29 19:34:30|396.16|394.56|396.36|394.76|396.36|394.76|396.16|394.56|0
1635536080000|2021-10-29 19:34:40|396.55|394.95|396.36|394.76|396.55|394.95|396.36|394.76|0
1635536090000|2021-10-29 19:34:50|396.55|394.95|396.55|394.95|396.75|395.15|396.55|394.95|0
1635536100000|2021-10-29 19:35:00|396.36|394.76|396.95|395.35|396.95|395.35|396.36|394.76|0
1635536110000|2021-10-29 19:35:10|396.75|395.15|396.75|395.15|396.75|395.15|396.75|395.15|0
1635536120000|2021-10-29 19:35:20|396.95|395.35|396.95|395.35|396.95|395.35|396.95|395.35|0
1635536130000|2021-10-29 19:35:30|396.55|394.95|396.55|394.95|396.75|395.15|396.55|394.95|0
1635536140000|2021-10-29 19:35:40|396.95|395.35|397.34|395.74|397.34|395.74|396.95|395.35|0
1635536150000|2021-10-29 19:35:50|397.74|396.14|397.74|396.14|397.74|396.14|397.74|396.14|0
1635536160000|2021-10-29 19:36:00|397.54|395.94|397.74|396.14|397.93|396.33|397.54|395.94|0
1635536170000|2021-10-29 19:36:10|397.54|395.94|397.54|395.94|397.54|395.94|397.54|395.94|0
1635536180000|2021-10-29 19:36:20|397.34|395.74|397.34|395.74|397.34|395.74|397.34|395.74|0
1635536190000|2021-10-29 19:36:30|397.74|396.14|397.74|396.14|397.74|396.14|397.54|395.94|0
1635536200000|2021-10-29 19:36:40|397.93|396.33|397.74|396.14|397.93|396.33|397.54|395.94|0
1635536210000|2021-10-29 19:36:50|397.54|395.94|397.74|396.14|397.74|396.14|397.54|395.94|0
1635536220000|2021-10-29 19:37:00|397.54|395.94|397.93|396.33|397.93|396.33|397.54|395.94|0
1635536230000|2021-10-29 19:37:10|398.13|396.53|398.13|396.53|398.13|396.53|398.13|396.53|0
1635536240000|2021-10-29 19:37:20|397.93|396.33|397.93|396.33|397.93|396.33|397.93|396.33|0
1635536250000|2021-10-29 19:37:30|397.74|396.14|398.13|396.53|398.13|396.53|397.74|396.14|0
1635536270000|2021-10-29 19:37:50|397.93|396.33|397.74|396.14|398.13|396.53|397.74|396.14|0
1635536280000|2021-10-29 19:38:00|397.93|396.33|397.93|396.33|397.93|396.33|397.93|396.33|0
1635536290000|2021-10-29 19:38:10|398.13|396.53|398.13|396.53|398.13|396.53|398.13|396.53|0
1635536300000|2021-10-29 19:38:20|398.33|396.73|398.33|396.73|398.33|396.73|398.33|396.73|0
1635536310000|2021-10-29 19:38:30|398.53|396.93|398.53|396.93|398.53|396.93|398.53|396.93|0
1635536320000|2021-10-29 19:38:40|398.72|397.12|398.72|397.12|398.72|397.12|398.72|397.12|0
1635536330000|2021-10-29 19:38:50|398.92|397.32|398.72|397.12|399.12|397.52|398.72|397.12|0
1635536340000|2021-10-29 19:39:00|398.53|396.93|398.53|396.93|398.53|396.93|398.53|396.93|0
1635536350000|2021-10-29 19:39:10|398.33|396.73|398.33|396.73|398.53|396.93|398.33|396.73|0
1635536360000|2021-10-29 19:39:20|398.53|396.93|398.33|396.73|398.53|396.93|398.33|396.73|0
1635536370000|2021-10-29 19:39:30|398.13|396.53|397.93|396.33|398.13|396.53|397.93|396.33|0
1635536380000|2021-10-29 19:39:40|398.13|396.53|398.13|396.53|398.13|396.53|397.93|396.33|0
1635536390000|2021-10-29 19:39:50|397.73|396.13|397.73|396.13|397.73|396.13|397.73|396.13|0
1635536400000|2021-10-29 19:40:00|397.54|395.94|398.52|396.92|398.52|396.92|397.54|395.94|0
1635536410000|2021-10-29 19:40:10|398.92|397.32|398.92|397.32|398.92|397.32|398.92|397.32|0
1635536420000|2021-10-29 19:40:20|398.52|396.92|398.72|397.12|398.92|397.32|398.52|396.92|0
1635536430000|2021-10-29 19:40:30|398.92|397.32|398.72|397.12|398.92|397.32|398.72|397.12|0
1635536440000|2021-10-29 19:40:40|398.92|397.32|398.92|397.32|398.92|397.32|398.92|397.32|0
1635536450000|2021-10-29 19:40:50|398.72|397.12|398.52|396.92|398.72|397.12|398.52|396.92|0
1635536460000|2021-10-29 19:41:00|398.72|397.12|398.92|397.32|398.92|397.32|398.72|397.12|0
1635536470000|2021-10-29 19:41:10|398.72|397.12|398.92|397.32|398.92|397.32|398.72|397.12|0
1635536480000|2021-10-29 19:41:20|399.12|397.52|399.12|397.52|399.12|397.52|399.12|397.52|0
1635536490000|2021-10-29 19:41:30|399.71|398.11|399.71|398.11|399.71|398.11|399.71|398.11|0
1635536500000|2021-10-29 19:41:40|399.91|398.31|399.71|398.11|399.91|398.31|399.71|398.11|0
1635536510000|2021-10-29 19:41:50|399.91|398.31|399.71|398.11|399.91|398.31|399.71|398.11|0
1635536520000|2021-10-29 19:42:00|399.91|398.31|399.91|398.31|399.91|398.31|399.71|398.11|0
1635536530000|2021-10-29 19:42:10|400.11|398.51|400.3|398.7|400.3|398.7|400.11|398.51|0
1635536540000|2021-10-29 19:42:20|400.11|398.51|400.11|398.51|400.11|398.51|400.11|398.51|0
1635536550000|2021-10-29 19:42:30|400|398.4|399.91|398.31|400|398.4|399.91|398.31|0
1635536560000|2021-10-29 19:42:40|399.71|398.11|399.91|398.31|399.91|398.31|399.71|398.11|0
1635536570000|2021-10-29 19:42:50|399.71|398.11|399.71|398.11|399.71|398.11|399.71|398.11|0
1635536580000|2021-10-29 19:43:00|399.51|397.91|399.51|397.91|399.51|397.91|399.51|397.91|0
1635536590000|2021-10-29 19:43:10|399.31|397.71|399.12|397.52|399.31|397.71|399.12|397.52|0
1635536600000|2021-10-29 19:43:20|398.72|397.12|398.62|397.02|398.72|397.12|398.52|396.92|0
1635536610000|2021-10-29 19:43:30|399.12|397.52|400.11|398.51|400.11|398.51|399.12|397.52|0
1635536620000|2021-10-29 19:43:40|400.3|398.7|400.3|398.7|400.3|398.7|400.11|398.51|0
1635536630000|2021-10-29 19:43:50|400.5|398.9|400.7|399.1|400.7|399.1|400.5|398.9|0
1635536640000|2021-10-29 19:44:00|400.5|398.9|400.11|398.51|400.5|398.9|400.11|398.51|0
1635536650000|2021-10-29 19:44:10|400.3|398.7|400.5|398.9|400.5|398.9|400.11|398.51|0
1635536670000|2021-10-29 19:44:30|400.11|398.51|400.11|398.51|400.11|398.51|400.11|398.51|0
1635536680000|2021-10-29 19:44:40|400.3|398.7|400.1|398.5|400.3|398.7|400.1|398.5|0
1635536690000|2021-10-29 19:44:50|400.3|398.7|399.71|398.11|400.3|398.7|399.71|398.11|0
1635536700000|2021-10-29 19:45:00|399.91|398.31|400.3|398.7|400.3|398.7|399.91|398.31|0
1635536710000|2021-10-29 19:45:10|400.5|398.9|400.5|398.9|400.5|398.9|400.5|398.9|0
1635536720000|2021-10-29 19:45:20|400.3|398.7|400.5|398.9|400.5|398.9|400.3|398.7|0
1635536730000|2021-10-29 19:45:30|400.7|399.1|400.7|399.1|400.7|399.1|400.7|399.1|0
1635536740000|2021-10-29 19:45:40|400.9|399.3|400.9|399.3|400.9|399.3|400.9|399.3|0
1635536750000|2021-10-29 19:45:50|401.09|399.49|400.9|399.3|401.09|399.49|400.9|399.3|0
1635536760000|2021-10-29 19:46:00|401.19|399.59|400.9|399.3|401.19|399.59|400.9|399.3|0
1635536770000|2021-10-29 19:46:10|400.7|399.1|400.3|398.7|400.7|399.1|400.3|398.7|0
1635536780000|2021-10-29 19:46:20|400.1|398.5|400.1|398.5|400.1|398.5|399.91|398.31|0
1635536790000|2021-10-29 19:46:30|400.3|398.7|400.3|398.7|400.7|399.1|400.3|398.7|0
1635536800000|2021-10-29 19:46:40|400.7|399.1|401.09|399.49|401.09|399.49|400.7|399.1|0
1635536810000|2021-10-29 19:46:50|401.29|399.69|401.29|399.69|401.29|399.69|401.29|399.69|0
1635536820000|2021-10-29 19:47:00|401.49|399.89|401.29|399.69|401.49|399.89|401.29|399.69|0
1635536830000|2021-10-29 19:47:10|401.09|399.49|401.09|399.49|401.09|399.49|400.9|399.3|0
1635536840000|2021-10-29 19:47:20|401.29|399.69|400.9|399.3|401.29|399.69|400.9|399.3|0
1635536850000|2021-10-29 19:47:30|401.09|399.49|402.09|400.49|402.09|400.49|401.09|399.49|0
1635536860000|2021-10-29 19:47:40|401.89|400.29|402.48|400.88|402.48|400.88|401.89|400.29|0
1635536870000|2021-10-29 19:47:50|402.28|400.68|402.09|400.49|402.28|400.68|402.09|400.49|0
1635536880000|2021-10-29 19:48:00|401.89|400.29|402.28|400.68|402.28|400.68|401.89|400.29|0
1635536890000|2021-10-29 19:48:10|402.09|400.49|401.69|400.09|402.09|400.49|401.69|400.09|0
1635536900000|2021-10-29 19:48:20|401.89|400.29|401.49|399.89|401.89|400.29|401.49|399.89|0
1635536910000|2021-10-29 19:48:30|401.69|400.09|401.69|400.09|401.89|400.29|401.69|400.09|0
1635536920000|2021-10-29 19:48:40|401.89|400.29|401.89|400.29|402.08|400.48|401.89|400.29|0
1635536930000|2021-10-29 19:48:50|401.69|400.09|402.28|400.68|402.28|400.68|401.69|400.09|0
1635536940000|2021-10-29 19:49:00|402.08|400.48|401.89|400.29|402.28|400.68|401.89|400.29|0
1635536950000|2021-10-29 19:49:10|402.08|400.48|401.89|400.29|402.08|400.48|401.69|400.09|0
1635536960000|2021-10-29 19:49:20|402.08|400.48|402.28|400.68|402.28|400.68|402.08|400.48|0
1635536970000|2021-10-29 19:49:30|402.08|400.48|401.89|400.29|402.08|400.48|401.89|400.29|0
1635536980000|2021-10-29 19:49:40|401.69|400.09|401.89|400.29|401.89|400.29|401.69|400.09|0
1635536990000|2021-10-29 19:49:50|401.09|399.49|401.29|399.69|401.29|399.69|401.09|399.49|0
1635537000000|2021-10-29 19:50:00|401.19|399.59|400.5|398.9|401.49|399.89|400.5|398.9|0
1635537010000|2021-10-29 19:50:10|400.3|398.7|400.5|398.9|400.5|398.9|400.1|398.5|0
1635537020000|2021-10-29 19:50:20|401.29|399.69|401.49|399.89|401.49|399.89|401.29|399.69|0
1635537030000|2021-10-29 19:50:30|401.69|400.09|401.69|400.09|401.69|400.09|401.09|399.49|0
1635537040000|2021-10-29 19:50:40|401.89|400.29|402.08|400.48|402.28|400.68|401.89|400.29|0
1635537050000|2021-10-29 19:50:50|402.48|400.88|402.88|401.28|403.08|401.48|402.48|400.88|0
1635537060000|2021-10-29 19:51:00|402.77|401.17|402.88|401.28|402.88|401.28|402.68|401.08|0
1635537070000|2021-10-29 19:51:10|403.27|401.67|403.47|401.87|403.47|401.87|403.08|401.48|0
1635537080000|2021-10-29 19:51:20|403.67|402.07|404.27|402.67|404.27|402.67|403.67|402.07|0
1635537090000|2021-10-29 19:51:30|404.07|402.47|404.86|403.26|404.86|403.26|404.07|402.47|0
1635537100000|2021-10-29 19:51:40|405.06|403.46|404.67|403.07|405.06|403.46|404.47|402.87|0
1635537110000|2021-10-29 19:51:50|405.06|403.46|404.67|403.07|405.06|403.46|404.67|403.07|0
1635537120000|2021-10-29 19:52:00|404.86|403.26|405.06|403.46|405.06|403.46|404.67|403.07|0
1635537140000|2021-10-29 19:52:20|405.26|403.66|405.06|403.46|405.26|403.66|405.06|403.46|0
1635537150000|2021-10-29 19:52:30|405.26|403.66|405.06|403.46|405.26|403.66|405.06|403.46|0
1635537160000|2021-10-29 19:52:40|405.26|403.66|405.46|403.86|405.46|403.86|405.26|403.66|0
1635537170000|2021-10-29 19:52:50|405.66|404.06|405.66|404.06|405.86|404.26|405.66|404.06|0
1635537180000|2021-10-29 19:53:00|405.86|404.26|405.66|404.06|405.86|404.26|405.66|404.06|0
1635537190000|2021-10-29 19:53:10|405.46|403.86|405.46|403.86|405.66|404.06|405.26|403.66|0
1635537200000|2021-10-29 19:53:20|405.66|404.06|405.46|403.86|405.66|404.06|405.46|403.86|0
1635537210000|2021-10-29 19:53:30|405.26|403.66|405.26|403.66|405.66|404.06|405.26|403.66|0
1635537220000|2021-10-29 19:53:40|405.46|403.86|405.26|403.66|405.46|403.86|405.26|403.66|0
1635537230000|2021-10-29 19:53:50|405.06|403.46|405.06|403.46|405.06|403.46|404.86|403.26|0
1635537240000|2021-10-29 19:54:00|404.86|403.26|404.86|403.26|404.86|403.26|404.66|403.06|0
1635537250000|2021-10-29 19:54:10|404.66|403.06|404.86|403.26|404.86|403.26|404.66|403.06|0
1635537260000|2021-10-29 19:54:20|405.66|404.06|405.26|403.66|405.66|404.06|405.26|403.66|0
1635537270000|2021-10-29 19:54:30|405.46|403.86|405.66|404.06|405.66|404.06|405.46|403.86|0
1635537280000|2021-10-29 19:54:40|406.06|404.46|405.86|404.26|406.06|404.46|405.66|404.06|0
1635537290000|2021-10-29 19:54:50|406.46|404.86|406.65|405.05|406.65|405.05|406.46|404.86|0
1635537300000|2021-10-29 19:55:00|406.46|404.86|406.65|405.05|406.65|405.05|406.26|404.66|0
1635537310000|2021-10-29 19:55:10|406.46|404.86|407.05|405.45|407.05|405.45|406.26|404.66|0
1635537320000|2021-10-29 19:55:20|407.25|405.65|406.85|405.25|407.45|405.85|406.85|405.25|0
1635537330000|2021-10-29 19:55:30|407.25|405.65|407.25|405.65|407.25|405.65|407.05|405.45|0
1635537340000|2021-10-29 19:55:40|407.45|405.85|407.25|405.65|407.45|405.85|407.05|405.45|0
1635537350000|2021-10-29 19:55:50|407.05|405.45|406.45|404.85|407.05|405.45|406.45|404.85|0
1635537360000|2021-10-29 19:56:00|406.65|405.05|406.06|404.46|406.65|405.05|406.06|404.46|0
1635537370000|2021-10-29 19:56:10|405.66|404.06|405.86|404.26|405.86|404.26|405.46|403.86|0
1635537380000|2021-10-29 19:56:20|405.66|404.06|405.66|404.06|405.66|404.06|405.46|403.86|0
1635537390000|2021-10-29 19:56:30|405.26|403.66|405.26|403.66|405.46|403.86|405.26|403.66|0
1635537400000|2021-10-29 19:56:40|405.86|404.26|405.26|403.66|405.86|404.26|405.26|403.66|0
1635537410000|2021-10-29 19:56:50|404.86|403.26|404.86|403.26|405.06|403.46|404.86|403.26|0
1635537420000|2021-10-29 19:57:00|405.06|403.46|405.86|404.26|405.86|404.26|405.06|403.46|0
1635537430000|2021-10-29 19:57:10|406.06|404.46|406.06|404.46|406.06|404.46|405.86|404.26|0
1635537440000|2021-10-29 19:57:20|407.05|405.45|407.05|405.45|407.05|405.45|406.65|405.05|0
1635537450000|2021-10-29 19:57:30|407.25|405.65|407.45|405.85|407.45|405.85|407.05|405.45|0
1635537460000|2021-10-29 19:57:40|407.05|405.45|406.25|404.65|407.05|405.45|406.25|404.65|0
1635537470000|2021-10-29 19:57:50|406.06|404.46|406.45|404.85|406.45|404.85|406.06|404.46|0
1635537480000|2021-10-29 19:58:00|406.65|405.05|406.85|405.25|406.85|405.25|406.25|404.65|0
1635537490000|2021-10-29 19:58:10|406.65|405.05|406.85|405.25|406.85|405.25|406.65|405.05|0
1635537500000|2021-10-29 19:58:20|407.05|405.45|407.25|405.65|407.25|405.65|407.05|405.45|0
1635537510000|2021-10-29 19:58:30|407.45|405.85|407.25|405.65|407.45|405.85|407.25|405.65|0
1635537520000|2021-10-29 19:58:40|407.45|405.85|407.25|405.65|407.45|405.85|407.05|405.45|0
1635537530000|2021-10-29 19:58:50|406.85|405.25|407.25|405.65|407.25|405.65|406.85|405.25|0
1635537540000|2021-10-29 19:59:00|407.05|405.45|407.05|405.45|407.05|405.45|406.65|405.05|0
1635537550000|2021-10-29 19:59:10|406.65|405.05|407.05|405.45|407.05|405.45|406.65|405.05|0
1635537560000|2021-10-29 19:59:20|406.85|405.25|406.45|404.85|406.85|405.25|406.45|404.85|0
1635537570000|2021-10-29 19:59:30|406.65|405.05|405.66|404.06|406.65|405.05|405.66|404.06|0
1635537580000|2021-10-29 19:59:40|406.05|404.45|404.86|403.26|406.05|404.45|404.86|403.26|0
1635537590000|2021-10-29 19:59:50|404.26|402.66|404.26|402.66|404.26|402.66|404.06|402.46|0
1635537600000|2021-10-29 20:00:00|404.86|403.26|404.46|402.86|405.06|403.46|404.46|402.86|0
1635537610000|2021-10-29 20:00:10|403.87|402.27|404.66|403.06|404.66|403.06|403.87|402.27|0
1635537620000|2021-10-29 20:00:20|404.26|402.66|404.06|402.46|404.26|402.66|404.06|402.46|0
1635537630000|2021-10-29 20:00:30|404.26|402.66|404.66|403.06|404.66|403.06|404.06|402.46|0
1635537640000|2021-10-29 20:00:40|404.86|403.26|404.66|403.06|404.86|403.26|404.66|403.06|0
1635537650000|2021-10-29 20:00:50|404.86|403.26|404.86|403.26|405.06|403.46|404.86|403.26|0
1635537660000|2021-10-29 20:01:00|405.06|403.46|405.26|403.66|405.26|403.66|405.06|403.46|0
1635537670000|2021-10-29 20:01:10|405.06|403.46|404.86|403.26|405.06|403.46|404.86|403.26|0
1635537680000|2021-10-29 20:01:20|405.06|403.46|405.26|403.66|405.26|403.66|405.06|403.46|0
1635537690000|2021-10-29 20:01:30|405.46|403.86|405.26|403.66|405.46|403.86|405.26|403.66|0
1635537700000|2021-10-29 20:01:40|405.85|404.25|405.66|404.06|406.05|404.45|405.66|404.06|0
1635537710000|2021-10-29 20:01:50|405.85|404.25|407.17|405.57|407.17|405.57|405.66|404.06|0
1635537720000|2021-10-29 20:02:00|406.57|404.97|407.17|405.57|407.17|405.57|406.57|404.97|0
1635537730000|2021-10-29 20:02:10|407.37|405.77|407.37|405.77|407.37|405.77|407.37|405.77|0
1635537740000|2021-10-29 20:02:20|407.17|405.57|407.17|405.57|407.56|405.96|407.17|405.57|0
1635537750000|2021-10-29 20:02:30|405.92|404.32|405.72|404.12|405.92|404.32|405.72|404.12|0
1635537760000|2021-10-29 20:02:40|405.32|403.72|404.92|403.32|405.32|403.72|404.92|403.32|0
1635537770000|2021-10-29 20:02:50|405.12|403.52|404.92|403.32|405.12|403.52|404.72|403.12|0
1635537780000|2021-10-29 20:03:00|405.12|403.52|405.12|403.52|405.32|403.72|405.12|403.52|0
1635537790000|2021-10-29 20:03:10|405.32|403.72|405.52|403.92|405.52|403.92|405.32|403.72|0
1635537810000|2021-10-29 20:03:30|405.72|404.12|405.72|404.12|405.72|404.12|405.72|404.12|0
1635537820000|2021-10-29 20:03:40|405.52|403.92|405.91|404.31|405.91|404.31|405.52|403.92|0
1635537830000|2021-10-29 20:03:50|406.11|404.51|406.31|404.71|406.31|404.71|406.11|404.51|0
1635537840000|2021-10-29 20:04:00|406.11|404.51|405.72|404.12|406.11|404.51|405.72|404.12|0
1635537850000|2021-10-29 20:04:10|405.91|404.31|406.11|404.51|406.11|404.51|405.91|404.31|0
1635537860000|2021-10-29 20:04:20|405.91|404.31|406.11|404.51|406.11|404.51|405.91|404.31|0
1635537870000|2021-10-29 20:04:30|406.31|404.71|406.11|404.51|406.31|404.71|406.11|404.51|0
1635537900000|2021-10-29 20:05:00|406.31|404.71|406.31|404.71|406.31|404.71|406.11|404.51|0
1635537910000|2021-10-29 20:05:10|406.11|404.51|406.11|404.51|406.11|404.51|406.11|404.51|0
1635537920000|2021-10-29 20:05:20|406.31|404.71|406.11|404.51|406.31|404.71|406.11|404.51|0
1635537930000|2021-10-29 20:05:30|405.71|404.11|405.71|404.11|405.71|404.11|405.71|404.11|0
1635537940000|2021-10-29 20:05:40|405.52|403.92|405.52|403.92|405.52|403.92|405.52|403.92|0
1635537950000|2021-10-29 20:05:50|405.32|403.72|405.32|403.72|405.32|403.72|405.32|403.72|0
1635537960000|2021-10-29 20:06:00|405.52|403.92|405.12|403.52|405.52|403.92|405.12|403.52|0
1635537970000|2021-10-29 20:06:10|404.92|403.32|404.92|403.32|404.92|403.32|404.92|403.32|0
1635537980000|2021-10-29 20:06:20|404.72|403.12|404.92|403.32|404.92|403.32|404.72|403.12|0
1635537990000|2021-10-29 20:06:30|405.12|403.52|405.12|403.52|405.12|403.52|405.12|403.52|0
1635538000000|2021-10-29 20:06:40|405.32|403.72|405.32|403.72|405.52|403.92|405.32|403.72|0
1635538010000|2021-10-29 20:06:50|405.52|403.92|405.91|404.31|405.91|404.31|405.52|403.92|0
1635538020000|2021-10-29 20:07:00|405.71|404.11|405.71|404.11|405.71|404.11|405.52|403.92|0
1635538040000|2021-10-29 20:07:20|405.91|404.31|405.91|404.31|405.91|404.31|405.91|404.31|0
1635538090000|2021-10-29 20:08:10|405.71|404.11|405.91|404.31|405.91|404.31|405.71|404.11|0
1635538100000|2021-10-29 20:08:20|405.71|404.11|405.51|403.91|405.71|404.11|405.51|403.91|0
1635538110000|2021-10-29 20:08:30|405.32|403.72|405.32|403.72|405.32|403.72|405.32|403.72|0
1635538130000|2021-10-29 20:08:50|405.51|403.91|405.51|403.91|405.51|403.91|405.51|403.91|0
1635538140000|2021-10-29 20:09:00|405.32|403.72|405.51|403.91|405.51|403.91|405.32|403.72|0
1635538150000|2021-10-29 20:09:10|405.71|404.11|405.91|404.31|405.91|404.31|405.71|404.11|0
1635538160000|2021-10-29 20:09:20|405.71|404.11|405.91|404.31|405.91|404.31|405.71|404.11|0
1635538180000|2021-10-29 20:09:40|405.71|404.11|405.71|404.11|405.71|404.11|405.71|404.11|0
1635538190000|2021-10-29 20:09:50|405.91|404.31|405.91|404.31|405.91|404.31|405.91|404.31|0
1635538200000|2021-10-29 20:10:00|405.71|404.11|406.11|404.51|406.11|404.51|405.71|404.11|0
1635538210000|2021-10-29 20:10:10|405.91|404.31|406.11|404.51|406.11|404.51|405.91|404.31|0
1635538220000|2021-10-29 20:10:20|406.31|404.71|406.51|404.91|406.51|404.91|406.31|404.71|0
1635538230000|2021-10-29 20:10:30|406.71|405.11|406.71|405.11|406.71|405.11|406.71|405.11|0
1635538240000|2021-10-29 20:10:40|406.91|405.31|406.51|404.91|406.91|405.31|406.51|404.91|0
1635538260000|2021-10-29 20:11:00|406.71|405.11|406.91|405.31|406.91|405.31|406.71|405.11|0
1635538270000|2021-10-29 20:11:10|406.71|405.11|406.51|404.91|406.71|405.11|406.51|404.91|0
1635538300000|2021-10-29 20:11:40|406.91|405.31|406.91|405.31|406.91|405.31|406.91|405.31|0
1635538320000|2021-10-29 20:12:00|406.71|405.11|406.71|405.11|406.71|405.11|406.71|405.11|0
1635538340000|2021-10-29 20:12:20|406.91|405.31|406.91|405.31|406.91|405.31|406.91|405.31|0
1635538350000|2021-10-29 20:12:30|406.71|405.11|406.71|405.11|406.71|405.11|406.71|405.11|0
1635538360000|2021-10-29 20:12:40|406.91|405.31|407.1|405.5|407.1|405.5|406.91|405.31|0
1635538370000|2021-10-29 20:12:50|407.5|405.9|407.9|406.3|407.9|406.3|407.5|405.9|0
1635538380000|2021-10-29 20:13:00|407.7|406.1|407.7|406.1|407.7|406.1|407.7|406.1|0
1635538390000|2021-10-29 20:13:10|407.5|405.9|407.5|405.9|407.5|405.9|407.5|405.9|0
1635538400000|2021-10-29 20:13:20|407.7|406.1|407.7|406.1|407.7|406.1|407.7|406.1|0
1635538410000|2021-10-29 20:13:30|407.5|405.9|407.5|405.9|407.5|405.9|407.5|405.9|0
1635538420000|2021-10-29 20:13:40|407.7|406.1|407.7|406.1|407.7|406.1|407.7|406.1|0
1635538440000|2021-10-29 20:14:00|407.5|405.9|407.3|405.7|407.5|405.9|407.1|405.5|0
1635538450000|2021-10-29 20:14:10|407.1|405.5|406.9|405.3|407.1|405.5|406.9|405.3|0
1635538460000|2021-10-29 20:14:20|407.1|405.5|407.3|405.7|407.3|405.7|407.1|405.5|0
1635538470000|2021-10-29 20:14:30|407.1|405.5|407.1|405.5|407.1|405.5|407.1|405.5|0
1635538480000|2021-10-29 20:14:40|407.3|405.7|407.1|405.5|407.3|405.7|407.1|405.5|0
1635753650000|2021-11-01 08:00:50|412.05|410.45|411.95|410.35|412.15|410.55|411.95|410.35|0
1635753660000|2021-11-01 08:01:00|411.55|409.95|412.05|410.45|412.05|410.45|411.55|409.95|0
1635753670000|2021-11-01 08:01:10|411.95|410.35|411.95|410.35|411.95|410.35|411.75|410.15|0
1635753680000|2021-11-01 08:01:20|411.75|410.15|411.55|409.95|411.75|410.15|411.35|409.75|0
1635753690000|2021-11-01 08:01:30|411.75|410.15|412.15|410.55|412.15|410.55|411.75|410.15|0
1635753700000|2021-11-01 08:01:40|411.95|410.35|411.75|410.15|411.95|410.35|411.75|410.15|0
1635753710000|2021-11-01 08:01:50|411.95|410.35|411.95|410.35|411.95|410.35|411.95|410.35|0
1635753720000|2021-11-01 08:02:00|411.75|410.15|411.75|410.15|411.75|410.15|411.75|410.15|0
1635753730000|2021-11-01 08:02:10|411.55|409.95|411.75|410.15|411.75|410.15|411.55|409.95|0
1635753740000|2021-11-01 08:02:20|411.55|409.95|411.55|409.95|411.55|409.95|411.55|409.95|0
1635753750000|2021-11-01 08:02:30|411.35|409.75|410.95|409.35|411.35|409.75|410.95|409.35|0
1635753760000|2021-11-01 08:02:40|411.15|409.55|411.15|409.55|411.35|409.75|411.15|409.55|0
1635753770000|2021-11-01 08:02:50|410.75|409.15|410.75|409.15|410.75|409.15|410.55|408.95|0
1635753780000|2021-11-01 08:03:00|411.15|409.55|411.35|409.75|411.35|409.75|411.15|409.55|0
1635753790000|2021-11-01 08:03:10|411.55|409.95|411.35|409.75|411.55|409.95|411.35|409.75|0
1635753810000|2021-11-01 08:03:30|411.15|409.55|411.55|409.95|411.55|409.95|411.15|409.55|0
1635753820000|2021-11-01 08:03:40|411.75|410.15|411.55|409.95|411.75|410.15|411.55|409.95|0
1635753830000|2021-11-01 08:03:50|411.35|409.75|410.95|409.35|411.35|409.75|410.95|409.35|0
1635753840000|2021-11-01 08:04:00|411.05|409.45|410.95|409.35|411.05|409.45|410.95|409.35|0
1635753850000|2021-11-01 08:04:10|410.75|409.15|410.95|409.35|410.95|409.35|410.75|409.15|0
1635753860000|2021-11-01 08:04:20|411.15|409.55|411.35|409.75|411.35|409.75|411.15|409.55|0
1635753870000|2021-11-01 08:04:30|411.55|409.95|411.15|409.55|411.55|409.95|411.15|409.55|0
1635753880000|2021-11-01 08:04:40|411.35|409.75|411.15|409.55|411.35|409.75|411.15|409.55|0
1635753890000|2021-11-01 08:04:50|410.95|409.35|411.15|409.55|411.15|409.55|410.95|409.35|0
1635753900000|2021-11-01 08:05:00|411.35|409.75|411.55|409.95|411.55|409.95|411.35|409.75|0
1635753910000|2021-11-01 08:05:10|411.45|409.85|411.55|409.95|411.55|409.95|411.35|409.75|0
1635753920000|2021-11-01 08:05:20|411.35|409.75|411.15|409.55|411.35|409.75|411.15|409.55|0
1635753940000|2021-11-01 08:05:40|411.35|409.75|410.95|409.35|411.35|409.75|410.95|409.35|0
1635753950000|2021-11-01 08:05:50|411.15|409.55|411.15|409.55|411.15|409.55|410.95|409.35|0
1635753960000|2021-11-01 08:06:00|410.95|409.35|410.95|409.35|410.95|409.35|410.75|409.15|0
1635753980000|2021-11-01 08:06:20|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1635753990000|2021-11-01 08:06:30|411.57|409.97|410.65|409.05|411.57|409.97|410.36|408.76|0
1635754000000|2021-11-01 08:06:40|411.16|409.56|411.36|409.76|411.36|409.76|411.16|409.56|0
1635754010000|2021-11-01 08:06:50|411.16|409.56|411.16|409.56|411.26|409.66|411.16|409.56|0
1635754030000|2021-11-01 08:07:10|410.96|409.36|410.76|409.16|410.96|409.36|410.76|409.16|0
1635754040000|2021-11-01 08:07:20|410.86|409.26|410.96|409.36|410.96|409.36|410.86|409.26|0
1635754070000|2021-11-01 08:07:50|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1635754080000|2021-11-01 08:08:00|411.36|409.76|411.36|409.76|411.36|409.76|411.36|409.76|0
1635754100000|2021-11-01 08:08:20|411.76|410.16|411.76|410.16|411.76|410.16|411.36|409.76|0
1635754110000|2021-11-01 08:08:30|411.56|409.96|411.76|410.16|411.76|410.16|411.46|409.86|0
1635754120000|2021-11-01 08:08:40|411.56|409.96|411.56|409.96|411.56|409.96|411.56|409.96|0
1635754140000|2021-11-01 08:09:00|411.66|410.06|411.76|410.16|411.76|410.16|411.66|410.06|0
1635754150000|2021-11-01 08:09:10|411.56|409.96|411.56|409.96|411.56|409.96|411.56|409.96|0
1635754160000|2021-11-01 08:09:20|411.36|409.76|411.36|409.76|411.36|409.76|411.36|409.76|0
1635754170000|2021-11-01 08:09:30|411.56|409.96|411.36|409.76|411.56|409.96|411.36|409.76|0
1635754180000|2021-11-01 08:09:40|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1635754200000|2021-11-01 08:10:00|411.36|409.76|411.56|409.96|411.56|409.96|411.36|409.76|0
1635754210000|2021-11-01 08:10:10|411.76|410.16|411.76|410.16|411.76|410.16|411.76|410.16|0
1635754220000|2021-11-01 08:10:20|411.56|409.96|411.56|409.96|411.56|409.96|411.56|409.96|0
1635754230000|2021-11-01 08:10:30|411.76|410.16|411.36|409.76|411.76|410.16|411.36|409.76|0
1635754240000|2021-11-01 08:10:40|411.56|409.96|411.36|409.76|411.56|409.96|411.36|409.76|0
1635754250000|2021-11-01 08:10:50|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1635754260000|2021-11-01 08:11:00|411.36|409.76|411.56|409.96|411.56|409.96|411.36|409.76|0
1635754290000|2021-11-01 08:11:30|411.36|409.76|411.36|409.76|411.36|409.76|411.36|409.76|0
1635754300000|2021-11-01 08:11:40|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1635754310000|2021-11-01 08:11:50|411.36|409.76|411.36|409.76|411.36|409.76|411.36|409.76|0
1635754320000|2021-11-01 08:12:00|411.45|409.85|411.56|409.96|411.56|409.96|411.45|409.85|0
1635754330000|2021-11-01 08:12:10|411.76|410.16|412.06|410.46|412.06|410.46|411.76|410.16|0
1635754340000|2021-11-01 08:12:20|412.16|410.56|412.06|410.46|412.16|410.56|412.06|410.46|0
1635754350000|2021-11-01 08:12:30|411.96|410.36|411.96|410.36|411.96|410.36|411.96|410.36|0
1635754360000|2021-11-01 08:12:40|411.86|410.26|411.96|410.36|411.96|410.36|411.86|410.26|0
1635754370000|2021-11-01 08:12:50|411.76|410.16|411.96|410.36|411.96|410.36|411.76|410.16|0
1635754380000|2021-11-01 08:13:00|411.86|410.26|411.56|409.96|411.86|410.26|411.56|409.96|0
1635754390000|2021-11-01 08:13:10|411.76|410.16|411.76|410.16|411.86|410.26|411.76|410.16|0
1635754400000|2021-11-01 08:13:20|411.96|410.36|412.16|410.56|412.16|410.56|411.96|410.36|0
1635754410000|2021-11-01 08:13:30|411.96|410.36|411.96|410.36|411.96|410.36|411.96|410.36|0
1635754420000|2021-11-01 08:13:40|412.16|410.56|412.16|410.56|412.16|410.56|412.16|410.56|0
1635754430000|2021-11-01 08:13:50|411.96|410.36|411.76|410.16|411.96|410.36|411.76|410.16|0
1635754440000|2021-11-01 08:14:00|411.96|410.36|412.36|410.76|412.36|410.76|411.96|410.36|0
1635754450000|2021-11-01 08:14:10|412.56|410.96|412.36|410.76|412.56|410.96|412.36|410.76|0
1635754460000|2021-11-01 08:14:20|412.46|410.86|412.36|410.76|412.46|410.86|412.36|410.76|0
1635754470000|2021-11-01 08:14:30|412.56|410.96|412.56|410.96|412.56|410.96|412.56|410.96|0
1635754500000|2021-11-01 08:15:00|412.96|411.36|412.96|411.36|412.96|411.36|412.76|411.16|0
1635754510000|2021-11-01 08:15:10|412.76|411.16|412.76|411.16|412.86|411.26|412.76|411.16|0
1635754520000|2021-11-01 08:15:20|412.96|411.36|412.96|411.36|412.96|411.36|412.76|411.16|0
1635754530000|2021-11-01 08:15:30|413.16|411.56|413.16|411.56|413.16|411.56|413.16|411.56|0
1635754540000|2021-11-01 08:15:40|413.36|411.76|413.56|411.96|413.56|411.96|413.36|411.76|0
1635754550000|2021-11-01 08:15:50|413.36|411.76|413.36|411.76|413.36|411.76|413.36|411.76|0
1635754560000|2021-11-01 08:16:00|413.56|411.96|413.66|412.06|413.76|412.16|413.56|411.96|0
1635754570000|2021-11-01 08:16:10|413.76|412.16|413.97|412.37|413.97|412.37|413.66|412.06|0
1635754580000|2021-11-01 08:16:20|413.56|411.96|413.76|412.16|413.76|412.16|413.56|411.96|0
1635754590000|2021-11-01 08:16:30|413.97|412.37|413.97|412.37|413.97|412.37|413.97|412.37|0
1635754600000|2021-11-01 08:16:40|413.86|412.26|413.76|412.16|413.86|412.26|413.76|412.16|0
1635754620000|2021-11-01 08:17:00|413.96|412.36|414.37|412.77|414.37|412.77|413.96|412.36|0
1635754630000|2021-11-01 08:17:10|414.77|413.17|414.57|412.97|414.77|413.17|414.57|412.97|0
1635754640000|2021-11-01 08:17:20|414.77|413.17|414.77|413.17|414.77|413.17|414.77|413.17|0
1635754650000|2021-11-01 08:17:30|414.97|413.37|414.77|413.17|414.97|413.37|414.77|413.17|0
1635754660000|2021-11-01 08:17:40|414.97|413.37|414.97|413.37|415.17|413.57|414.97|413.37|0
1635754670000|2021-11-01 08:17:50|414.77|413.17|414.57|412.97|414.77|413.17|414.57|412.97|0
1635754690000|2021-11-01 08:18:10|414.77|413.17|414.77|413.17|414.77|413.17|414.77|413.17|0
1635754700000|2021-11-01 08:18:20|414.57|412.97|414.77|413.17|414.77|413.17|414.57|412.97|0
1635754710000|2021-11-01 08:18:30|414.97|413.37|414.57|412.97|414.97|413.37|414.57|412.97|0
1635754720000|2021-11-01 08:18:40|414.37|412.77|414.57|412.97|414.57|412.97|414.37|412.77|0
1635754740000|2021-11-01 08:19:00|414.37|412.77|414.37|412.77|414.57|412.97|414.37|412.77|0
1635754750000|2021-11-01 08:19:10|414.16|412.56|414.16|412.56|414.16|412.56|414.16|412.56|0
1635754760000|2021-11-01 08:19:20|414.37|412.77|414.26|412.66|414.37|412.77|414.26|412.66|0
1635754770000|2021-11-01 08:19:30|414.16|412.56|414.37|412.77|414.37|412.77|414.16|412.56|0
1635754780000|2021-11-01 08:19:40|414.57|412.97|414.57|412.97|414.57|412.97|414.57|412.97|0
1635754790000|2021-11-01 08:19:50|414.77|413.17|414.77|413.17|414.77|413.17|414.77|413.17|0
1635754800000|2021-11-01 08:20:00|414.97|413.37|414.97|413.37|414.97|413.37|414.97|413.37|0
1635754810000|2021-11-01 08:20:10|414.77|413.17|414.86|413.26|414.97|413.37|414.77|413.17|0
1635754820000|2021-11-01 08:20:20|414.77|413.17|415.06|413.46|415.06|413.46|414.77|413.17|0
1635754830000|2021-11-01 08:20:30|415.17|413.57|415.17|413.57|415.37|413.77|415.17|413.57|0
1635754840000|2021-11-01 08:20:40|415.37|413.77|415.37|413.77|415.57|413.97|415.37|413.77|0
1635754850000|2021-11-01 08:20:50|415.17|413.57|414.97|413.37|415.17|413.57|414.97|413.37|0
1635754860000|2021-11-01 08:21:00|415.17|413.57|415.17|413.57|415.17|413.57|415.17|413.57|0
1635754870000|2021-11-01 08:21:10|415.37|413.77|415.17|413.57|415.37|413.77|415.17|413.57|0
1635754880000|2021-11-01 08:21:20|415.37|413.77|415.17|413.57|415.37|413.77|415.17|413.57|0
1635754890000|2021-11-01 08:21:30|414.97|413.37|415.06|413.46|415.06|413.46|414.97|413.37|0
1635754900000|2021-11-01 08:21:40|414.97|413.37|414.97|413.37|415.17|413.57|414.97|413.37|0
1635754920000|2021-11-01 08:22:00|414.86|413.26|414.97|413.37|414.97|413.37|414.77|413.17|0
1635754930000|2021-11-01 08:22:10|415.17|413.57|415.17|413.57|415.17|413.57|415.17|413.57|0
1635754940000|2021-11-01 08:22:20|415.57|413.97|415.37|413.77|415.57|413.97|415.37|413.77|0
1635754950000|2021-11-01 08:22:30|415.17|413.57|415.17|413.57|415.57|413.97|415.17|413.57|0
1635754960000|2021-11-01 08:22:40|415.37|413.77|415.37|413.77|415.37|413.77|415.17|413.57|0
1635754970000|2021-11-01 08:22:50|415.26|413.66|415.26|413.66|415.26|413.66|415.26|413.66|0
1635754980000|2021-11-01 08:23:00|415.37|413.77|415.37|413.77|415.37|413.77|415.37|413.77|0
1635754990000|2021-11-01 08:23:10|415.17|413.57|415.17|413.57|415.17|413.57|415.17|413.57|0
1635755000000|2021-11-01 08:23:20|415.37|413.77|415.37|413.77|415.37|413.77|415.26|413.66|0
1635755010000|2021-11-01 08:23:30|415.57|413.97|415.57|413.97|415.57|413.97|415.57|413.97|0
1635755020000|2021-11-01 08:23:40|415.47|413.87|415.37|413.77|415.47|413.87|415.37|413.77|0
1635755030000|2021-11-01 08:23:50|415.57|413.97|415.57|413.97|415.57|413.97|415.57|413.97|0
1635755040000|2021-11-01 08:24:00|415.77|414.17|415.77|414.17|415.77|414.17|415.77|414.17|0
1635755050000|2021-11-01 08:24:10|415.97|414.37|415.77|414.17|415.97|414.37|415.77|414.17|0
1635755060000|2021-11-01 08:24:20|415.97|414.37|415.97|414.37|415.97|414.37|415.97|414.37|0
1635755070000|2021-11-01 08:24:30|415.77|414.17|415.77|414.17|415.77|414.17|415.77|414.17|0
1635755090000|2021-11-01 08:24:50|415.57|413.97|415.57|413.97|415.57|413.97|415.57|413.97|0
1635755100000|2021-11-01 08:25:00|415.37|413.77|415.37|413.77|415.37|413.77|415.37|413.77|0
1635755110000|2021-11-01 08:25:10|415.57|413.97|415.77|414.17|415.77|414.17|415.57|413.97|0
1635755120000|2021-11-01 08:25:20|415.57|413.97|415.37|413.77|415.57|413.97|415.37|413.77|0
1635755130000|2021-11-01 08:25:30|415.46|413.86|415.17|413.57|415.46|413.86|415.17|413.57|0
1635755140000|2021-11-01 08:25:40|415.26|413.66|415.17|413.57|415.26|413.66|415.17|413.57|0
1635755150000|2021-11-01 08:25:50|414.97|413.37|414.97|413.37|415.17|413.57|414.97|413.37|0
1635755160000|2021-11-01 08:26:00|415.06|413.46|414.97|413.37|415.06|413.46|414.97|413.37|0
1635755170000|2021-11-01 08:26:10|414.96|413.36|414.96|413.36|415.17|413.57|414.96|413.36|0
1635755180000|2021-11-01 08:26:20|415.06|413.46|414.96|413.36|415.06|413.46|414.96|413.36|0
1635755190000|2021-11-01 08:26:30|414.86|413.26|414.96|413.36|414.96|413.36|414.86|413.26|0
1635755200000|2021-11-01 08:26:40|414.86|413.26|414.76|413.16|414.86|413.26|414.76|413.16|0
1635755210000|2021-11-01 08:26:50|414.86|413.26|414.76|413.16|414.96|413.36|414.76|413.16|0
1635755220000|2021-11-01 08:27:00|414.56|412.96|414.56|412.96|414.56|412.96|414.56|412.96|0
1635755230000|2021-11-01 08:27:10|414.76|413.16|414.96|413.36|414.96|413.36|414.76|413.16|0
1635755240000|2021-11-01 08:27:20|415.17|413.57|415.37|413.77|415.37|413.77|415.17|413.57|0
1635755250000|2021-11-01 08:27:30|415.17|413.57|415.37|413.77|415.37|413.77|415.17|413.57|0
1635755260000|2021-11-01 08:27:40|415.57|413.97|415.77|414.17|415.77|414.17|415.57|413.97|0
1635755270000|2021-11-01 08:27:50|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635755290000|2021-11-01 08:28:10|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755300000|2021-11-01 08:28:20|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635755310000|2021-11-01 08:28:30|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755320000|2021-11-01 08:28:40|416.27|414.67|416.37|414.77|416.37|414.77|416.17|414.57|0
1635755330000|2021-11-01 08:28:50|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635755340000|2021-11-01 08:29:00|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635755350000|2021-11-01 08:29:10|415.97|414.37|415.77|414.17|415.97|414.37|415.77|414.17|0
1635755360000|2021-11-01 08:29:20|415.86|414.26|415.77|414.17|415.86|414.26|415.77|414.17|0
1635755370000|2021-11-01 08:29:30|415.86|414.26|415.97|414.37|415.97|414.37|415.86|414.26|0
1635755380000|2021-11-01 08:29:40|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635755390000|2021-11-01 08:29:50|416.07|414.47|416.17|414.57|416.17|414.57|416.07|414.47|0
1635755400000|2021-11-01 08:30:00|415.97|414.37|416.17|414.57|416.17|414.57|415.97|414.37|0
1635755410000|2021-11-01 08:30:10|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635755420000|2021-11-01 08:30:20|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635755430000|2021-11-01 08:30:30|416.67|415.07|416.57|414.97|416.77|415.17|416.57|414.97|0
1635755440000|2021-11-01 08:30:40|416.77|415.17|416.57|414.97|416.77|415.17|416.57|414.97|0
1635755450000|2021-11-01 08:30:50|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635755470000|2021-11-01 08:31:10|416.57|414.97|416.37|414.77|416.57|414.97|416.37|414.77|0
1635755480000|2021-11-01 08:31:20|416.27|414.67|416.57|414.97|416.57|414.97|416.17|414.57|0
1635755490000|2021-11-01 08:31:30|416.77|415.17|416.57|414.97|416.77|415.17|416.57|414.97|0
1635755500000|2021-11-01 08:31:40|416.77|415.17|416.57|414.97|416.77|415.17|416.57|414.97|0
1635755520000|2021-11-01 08:32:00|416.67|415.07|416.87|415.27|416.87|415.27|416.67|415.07|0
1635755530000|2021-11-01 08:32:10|416.77|415.17|416.57|414.97|416.77|415.17|416.57|414.97|0
1635755540000|2021-11-01 08:32:20|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755550000|2021-11-01 08:32:30|416.57|414.97|416.77|415.17|416.77|415.17|416.57|414.97|0
1635755560000|2021-11-01 08:32:40|416.97|415.37|416.97|415.37|416.97|415.37|416.97|415.37|0
1635755570000|2021-11-01 08:32:50|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635755580000|2021-11-01 08:33:00|416.97|415.37|416.77|415.17|416.97|415.37|416.57|414.97|0
1635755590000|2021-11-01 08:33:10|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635755600000|2021-11-01 08:33:20|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755620000|2021-11-01 08:33:40|416.26|414.66|416.17|414.57|416.26|414.66|416.17|414.57|0
1635755630000|2021-11-01 08:33:50|415.97|414.37|415.97|414.37|415.97|414.37|415.97|414.37|0
1635755640000|2021-11-01 08:34:00|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635755660000|2021-11-01 08:34:20|415.97|414.37|415.97|414.37|415.97|414.37|415.97|414.37|0
1635755670000|2021-11-01 08:34:30|415.77|414.17|415.97|414.37|415.97|414.37|415.77|414.17|0
1635755680000|2021-11-01 08:34:40|415.77|414.17|415.77|414.17|415.97|414.37|415.77|414.17|0
1635755690000|2021-11-01 08:34:50|415.97|414.37|415.97|414.37|415.97|414.37|415.97|414.37|0
1635755700000|2021-11-01 08:35:00|416.06|414.46|416.17|414.57|416.17|414.57|415.97|414.37|0
1635755710000|2021-11-01 08:35:10|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755730000|2021-11-01 08:35:30|416.26|414.66|416.17|414.57|416.26|414.66|416.17|414.57|0
1635755750000|2021-11-01 08:35:50|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755760000|2021-11-01 08:36:00|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635755770000|2021-11-01 08:36:10|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635755780000|2021-11-01 08:36:20|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635755790000|2021-11-01 08:36:30|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635755800000|2021-11-01 08:36:40|416.77|415.17|416.97|415.37|416.97|415.37|416.77|415.17|0
1635755810000|2021-11-01 08:36:50|416.87|415.27|416.77|415.17|416.97|415.37|416.77|415.17|0
1635755820000|2021-11-01 08:37:00|416.87|415.27|416.77|415.17|416.87|415.27|416.77|415.17|0
1635755830000|2021-11-01 08:37:10|416.97|415.37|417.17|415.57|417.17|415.57|416.97|415.37|0
1635755840000|2021-11-01 08:37:20|416.97|415.37|417.37|415.77|417.38|415.78|416.97|415.37|0
1635755880000|2021-11-01 08:38:00|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635755890000|2021-11-01 08:38:10|417.37|415.77|417.58|415.98|417.58|415.98|417.37|415.77|0
1635755930000|2021-11-01 08:38:50|417.37|415.77|417.17|415.57|417.37|415.77|417.17|415.57|0
1635755940000|2021-11-01 08:39:00|416.97|415.37|416.97|415.37|416.97|415.37|416.97|415.37|0
1635755960000|2021-11-01 08:39:20|417.17|415.57|416.97|415.37|417.17|415.57|416.97|415.37|0
1635756020000|2021-11-01 08:40:20|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635756030000|2021-11-01 08:40:30|416.66|415.06|416.77|415.17|416.77|415.17|416.57|414.97|0
1635756060000|2021-11-01 08:41:00|416.97|415.37|417.07|415.47|417.17|415.57|416.97|415.37|0
1635756070000|2021-11-01 08:41:10|416.97|415.37|416.97|415.37|416.97|415.37|416.97|415.37|0
1635756080000|2021-11-01 08:41:20|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635756120000|2021-11-01 08:42:00|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1635756130000|2021-11-01 08:42:10|416.97|415.37|417.17|415.57|417.17|415.57|416.97|415.37|0
1635756140000|2021-11-01 08:42:20|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756150000|2021-11-01 08:42:30|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756170000|2021-11-01 08:42:50|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1635756180000|2021-11-01 08:43:00|417.07|415.47|417.17|415.57|417.37|415.77|417.07|415.47|0
1635756190000|2021-11-01 08:43:10|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756210000|2021-11-01 08:43:30|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1635756220000|2021-11-01 08:43:40|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756230000|2021-11-01 08:43:50|417.17|415.57|417.37|415.77|417.37|415.77|417.17|415.57|0
1635756260000|2021-11-01 08:44:20|417.17|415.57|417.37|415.77|417.37|415.77|417.17|415.57|0
1635756280000|2021-11-01 08:44:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756300000|2021-11-01 08:45:00|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756310000|2021-11-01 08:45:10|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756320000|2021-11-01 08:45:20|417.47|415.87|417.37|415.77|417.47|415.87|417.37|415.77|0
1635756330000|2021-11-01 08:45:30|417.67|416.07|417.57|415.97|417.67|416.07|417.57|415.97|0
1635756340000|2021-11-01 08:45:40|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756350000|2021-11-01 08:45:50|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756360000|2021-11-01 08:46:00|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756370000|2021-11-01 08:46:10|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756380000|2021-11-01 08:46:20|417.37|415.77|417.17|415.57|417.37|415.77|417.17|415.57|0
1635756400000|2021-11-01 08:46:40|417.37|415.77|417.47|415.87|417.47|415.87|417.37|415.77|0
1635756410000|2021-11-01 08:46:50|417.57|415.97|417.37|415.77|417.57|415.97|417.37|415.77|0
1635756430000|2021-11-01 08:47:10|417.57|415.97|417.17|415.57|417.57|415.97|417.17|415.57|0
1635756440000|2021-11-01 08:47:20|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756450000|2021-11-01 08:47:30|417.77|416.17|417.77|416.17|417.77|416.17|417.57|415.97|0
1635756460000|2021-11-01 08:47:40|417.57|415.97|417.57|415.97|417.57|415.97|417.37|415.77|0
1635756490000|2021-11-01 08:48:10|417.37|415.77|417.37|415.77|417.37|415.77|417.26|415.66|0
1635756500000|2021-11-01 08:48:20|417.17|415.57|417.37|415.77|417.37|415.77|417.17|415.57|0
1635756520000|2021-11-01 08:48:40|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1635756540000|2021-11-01 08:49:00|417.37|415.77|417.17|415.57|417.37|415.77|417.17|415.57|0
1635756570000|2021-11-01 08:49:30|416.97|415.37|417.17|415.57|417.17|415.57|416.97|415.37|0
1635756580000|2021-11-01 08:49:40|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756600000|2021-11-01 08:50:00|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1635756630000|2021-11-01 08:50:30|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635756640000|2021-11-01 08:50:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756650000|2021-11-01 08:50:50|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635756660000|2021-11-01 08:51:00|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635756670000|2021-11-01 08:51:10|417.57|415.97|417.37|415.77|417.57|415.97|417.37|415.77|0
1635756680000|2021-11-01 08:51:20|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756710000|2021-11-01 08:51:50|417.37|415.77|417.37|415.77|417.46|415.86|417.37|415.77|0
1635756720000|2021-11-01 08:52:00|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635756740000|2021-11-01 08:52:20|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635756780000|2021-11-01 08:53:00|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635756800000|2021-11-01 08:53:20|417.66|416.06|417.77|416.17|417.77|416.17|417.66|416.06|0
1635756810000|2021-11-01 08:53:30|417.57|415.97|417.66|416.06|417.66|416.06|417.57|415.97|0
1635756820000|2021-11-01 08:53:40|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635756830000|2021-11-01 08:53:50|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635756840000|2021-11-01 08:54:00|417.77|416.17|417.77|416.17|417.97|416.37|417.77|416.17|0
1635756850000|2021-11-01 08:54:10|417.87|416.27|417.77|416.17|417.87|416.27|417.77|416.17|0
1635756860000|2021-11-01 08:54:20|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635756870000|2021-11-01 08:54:30|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635756880000|2021-11-01 08:54:40|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635756910000|2021-11-01 08:55:10|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635756970000|2021-11-01 08:56:10|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635756980000|2021-11-01 08:56:20|417.66|416.06|417.77|416.17|417.77|416.17|417.66|416.06|0
1635757000000|2021-11-01 08:56:40|417.86|416.26|417.97|416.37|417.97|416.37|417.86|416.26|0
1635757010000|2021-11-01 08:56:50|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635757030000|2021-11-01 08:57:10|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635757060000|2021-11-01 08:57:40|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635757070000|2021-11-01 08:57:50|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635757080000|2021-11-01 08:58:00|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635757100000|2021-11-01 08:58:20|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635757110000|2021-11-01 08:58:30|417.97|416.37|418.17|416.57|418.17|416.57|417.97|416.37|0
1635757140000|2021-11-01 08:59:00|418.37|416.77|418.17|416.57|418.37|416.77|418.17|416.57|0
1635757150000|2021-11-01 08:59:10|418.37|416.77|418.37|416.77|418.37|416.77|418.37|416.77|0
1635757200000|2021-11-01 09:00:00|418.17|416.57|418.37|416.77|418.37|416.77|418.17|416.57|0
1635757210000|2021-11-01 09:00:10|418.57|416.97|418.37|416.77|418.57|416.97|418.37|416.77|0
1635757220000|2021-11-01 09:00:20|418.57|416.97|418.37|416.77|418.57|416.97|418.37|416.77|0
1635757230000|2021-11-01 09:00:30|418.57|416.97|418.37|416.77|418.57|416.97|418.37|416.77|0
1635757240000|2021-11-01 09:00:40|418.57|416.97|418.17|416.57|418.57|416.97|418.17|416.57|0
1635757250000|2021-11-01 09:00:50|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635757260000|2021-11-01 09:01:00|417.77|416.17|417.97|416.37|417.97|416.37|417.77|416.17|0
1635757270000|2021-11-01 09:01:10|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635757290000|2021-11-01 09:01:30|417.97|416.37|417.97|416.37|418.06|416.46|417.97|416.37|0
1635757300000|2021-11-01 09:01:40|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635757310000|2021-11-01 09:01:50|418.37|416.77|418.37|416.77|418.37|416.77|418.37|416.77|0
1635757330000|2021-11-01 09:02:10|418.57|416.97|418.57|416.97|418.57|416.97|418.57|416.97|0
1635757340000|2021-11-01 09:02:20|418.98|417.38|418.98|417.38|418.98|417.38|418.98|417.38|0
1635757350000|2021-11-01 09:02:30|418.97|417.37|418.97|417.37|418.97|417.37|418.97|417.37|0
1635757380000|2021-11-01 09:03:00|419.18|417.58|419.18|417.58|419.18|417.58|419.18|417.58|0
1635757390000|2021-11-01 09:03:10|418.97|417.37|419.38|417.78|419.38|417.78|418.97|417.37|0
1635757400000|2021-11-01 09:03:20|419.18|417.58|419.18|417.58|419.18|417.58|419.18|417.58|0
1635757440000|2021-11-01 09:04:00|418.97|417.37|418.97|417.37|418.97|417.37|418.97|417.37|0
1635757460000|2021-11-01 09:04:20|419.18|417.58|419.58|417.98|419.58|417.98|419.18|417.58|0
1635757470000|2021-11-01 09:04:30|419.78|418.18|419.78|418.18|419.78|418.18|419.78|418.18|0
1635757500000|2021-11-01 09:05:00|419.58|417.98|420.19|418.59|420.19|418.59|419.58|417.98|0
1635757510000|2021-11-01 09:05:10|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757520000|2021-11-01 09:05:20|420.19|418.59|420.39|418.79|420.39|418.79|420.19|418.59|0
1635757530000|2021-11-01 09:05:30|420.19|418.59|420.19|418.59|420.19|418.59|420.19|418.59|0
1635757540000|2021-11-01 09:05:40|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757550000|2021-11-01 09:05:50|420.19|418.59|420.19|418.59|420.19|418.59|420.19|418.59|0
1635757560000|2021-11-01 09:06:00|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757570000|2021-11-01 09:06:10|420.18|418.58|420.39|418.79|420.39|418.79|420.18|418.58|0
1635757580000|2021-11-01 09:06:20|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1635757590000|2021-11-01 09:06:30|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757610000|2021-11-01 09:06:50|420.59|418.99|420.39|418.79|420.59|418.99|420.39|418.79|0
1635757620000|2021-11-01 09:07:00|420.48|418.88|420.59|418.99|420.59|418.99|420.39|418.79|0
1635757630000|2021-11-01 09:07:10|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757670000|2021-11-01 09:07:50|420.59|418.99|420.39|418.79|420.59|418.99|420.39|418.79|0
1635757680000|2021-11-01 09:08:00|420.59|418.99|420.39|418.79|420.59|418.99|420.39|418.79|0
1635757720000|2021-11-01 09:08:40|420.59|418.99|420.59|418.99|420.79|419.19|420.59|418.99|0
1635757730000|2021-11-01 09:08:50|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635757740000|2021-11-01 09:09:00|420.48|418.88|420.39|418.79|420.59|418.99|420.39|418.79|0
1635757760000|2021-11-01 09:09:20|420.48|418.88|420.59|418.99|420.59|418.99|420.39|418.79|0
1635757770000|2021-11-01 09:09:30|420.79|419.19|420.59|418.99|420.79|419.19|420.59|418.99|0
1635757790000|2021-11-01 09:09:50|420.68|419.08|420.79|419.19|420.79|419.19|420.68|419.08|0
1635757800000|2021-11-01 09:10:00|420.99|419.39|420.99|419.39|420.99|419.39|420.99|419.39|0
1635757810000|2021-11-01 09:10:10|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635757820000|2021-11-01 09:10:20|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635757840000|2021-11-01 09:10:40|420.48|418.88|420.59|418.99|420.59|418.99|420.48|418.88|0
1635757850000|2021-11-01 09:10:50|420.38|418.78|420.99|419.39|420.99|419.39|420.38|418.78|0
1635757870000|2021-11-01 09:11:10|421.19|419.59|420.99|419.39|421.19|419.59|420.99|419.39|0
1635757880000|2021-11-01 09:11:20|421.19|419.59|420.99|419.39|421.19|419.59|420.99|419.39|0
1635757900000|2021-11-01 09:11:40|420.79|419.19|420.59|418.99|420.79|419.19|420.59|418.99|0
1635757910000|2021-11-01 09:11:50|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635757930000|2021-11-01 09:12:10|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635757940000|2021-11-01 09:12:20|420.38|418.78|419.98|418.38|420.38|418.78|419.98|418.38|0
1635757980000|2021-11-01 09:13:00|419.78|418.18|419.78|418.18|419.78|418.18|419.78|418.18|0
1635757990000|2021-11-01 09:13:10|419.98|418.38|419.98|418.38|419.98|418.38|419.98|418.38|0
1635758000000|2021-11-01 09:13:20|420.08|418.48|419.98|418.38|420.08|418.48|419.98|418.38|0
1635758010000|2021-11-01 09:13:30|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1635758020000|2021-11-01 09:13:40|419.98|418.38|419.98|418.38|419.98|418.38|419.98|418.38|0
1635758050000|2021-11-01 09:14:10|420.18|418.58|419.98|418.38|420.18|418.58|419.98|418.38|0
1635758060000|2021-11-01 09:14:20|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635758070000|2021-11-01 09:14:30|419.98|418.38|419.98|418.38|419.98|418.38|419.98|418.38|0
1635758090000|2021-11-01 09:14:50|420.08|418.48|419.98|418.38|420.08|418.48|419.98|418.38|0
1635758110000|2021-11-01 09:15:10|419.87|418.27|419.98|418.38|419.98|418.38|419.78|418.18|0
1635758120000|2021-11-01 09:15:20|419.78|418.18|419.78|418.18|419.78|418.18|419.78|418.18|0
1635758150000|2021-11-01 09:15:50|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635758160000|2021-11-01 09:16:00|419.78|418.18|419.78|418.18|419.78|418.18|419.78|418.18|0
1635758210000|2021-11-01 09:16:50|419.77|418.17|419.77|418.17|419.77|418.17|419.77|418.17|0
1635758250000|2021-11-01 09:17:30|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635758260000|2021-11-01 09:17:40|419.77|418.17|419.77|418.17|419.77|418.17|419.77|418.17|0
1635758270000|2021-11-01 09:17:50|419.57|417.97|419.37|417.77|419.57|417.97|419.37|417.77|0
1635758290000|2021-11-01 09:18:10|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635758320000|2021-11-01 09:18:40|419.37|417.77|419.57|417.97|419.57|417.97|419.37|417.77|0
1635758340000|2021-11-01 09:19:00|419.47|417.87|419.67|418.07|419.67|418.07|419.47|417.87|0
1635758350000|2021-11-01 09:19:10|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635758400000|2021-11-01 09:20:00|419.37|417.77|419.89|418.29|420.28|418.68|419.37|417.77|0
1635758420000|2021-11-01 09:20:20|419.78|418.18|419.89|418.29|419.89|418.29|419.78|418.18|0
1635758450000|2021-11-01 09:20:50|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635758460000|2021-11-01 09:21:00|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758470000|2021-11-01 09:21:10|419.68|418.08|419.48|417.88|419.68|418.08|419.48|417.88|0
1635758480000|2021-11-01 09:21:20|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635758490000|2021-11-01 09:21:30|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758590000|2021-11-01 09:23:10|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635758600000|2021-11-01 09:23:20|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758630000|2021-11-01 09:23:50|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635758730000|2021-11-01 09:25:30|419.88|418.28|419.68|418.08|419.88|418.28|419.68|418.08|0
1635758750000|2021-11-01 09:25:50|419.58|417.98|419.48|417.88|419.58|417.98|419.48|417.88|0
1635758770000|2021-11-01 09:26:10|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635758780000|2021-11-01 09:26:20|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758800000|2021-11-01 09:26:40|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635758810000|2021-11-01 09:26:50|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758820000|2021-11-01 09:27:00|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635758830000|2021-11-01 09:27:10|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635758840000|2021-11-01 09:27:20|418.87|417.27|419.08|417.48|419.08|417.48|418.87|417.27|0
1635758870000|2021-11-01 09:27:50|418.87|417.27|419.08|417.48|419.08|417.48|418.87|417.27|0
1635758880000|2021-11-01 09:28:00|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635758890000|2021-11-01 09:28:10|419.17|417.57|419.17|417.57|419.17|417.57|419.17|417.57|0
1635758900000|2021-11-01 09:28:20|419.28|417.68|419.17|417.57|419.28|417.68|419.17|417.57|0
1635758910000|2021-11-01 09:28:30|419.28|417.68|419.08|417.48|419.28|417.68|419.08|417.48|0
1635758920000|2021-11-01 09:28:40|419.17|417.57|419.28|417.68|419.28|417.68|419.17|417.57|0
1635758950000|2021-11-01 09:29:10|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635758980000|2021-11-01 09:29:40|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635759010000|2021-11-01 09:30:10|419.78|418.18|419.88|418.28|419.88|418.28|419.78|418.18|0
1635759020000|2021-11-01 09:30:20|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635759030000|2021-11-01 09:30:30|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635759040000|2021-11-01 09:30:40|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635759060000|2021-11-01 09:31:00|419.07|417.47|419.28|417.68|419.28|417.68|419.07|417.47|0
1635759100000|2021-11-01 09:31:40|419.48|417.88|419.28|417.68|419.48|417.88|419.28|417.68|0
1635759110000|2021-11-01 09:31:50|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1635759120000|2021-11-01 09:32:00|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635759130000|2021-11-01 09:32:10|419.27|417.67|419.48|417.88|419.48|417.88|419.27|417.67|0
1635759200000|2021-11-01 09:33:20|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635759210000|2021-11-01 09:33:30|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635759240000|2021-11-01 09:34:00|419.68|418.08|419.48|417.88|419.68|418.08|419.48|417.88|0
1635759250000|2021-11-01 09:34:10|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635759260000|2021-11-01 09:34:20|419.57|417.97|419.68|418.08|419.68|418.08|419.57|417.97|0
1635759270000|2021-11-01 09:34:30|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759290000|2021-11-01 09:34:50|420.08|418.48|419.88|418.28|420.08|418.48|419.88|418.28|0
1635759300000|2021-11-01 09:35:00|419.68|418.08|419.47|417.87|419.68|418.08|419.47|417.87|0
1635759320000|2021-11-01 09:35:20|419.27|417.67|419.47|417.87|419.47|417.87|419.27|417.67|0
1635759340000|2021-11-01 09:35:40|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1635759370000|2021-11-01 09:36:10|419.88|418.28|419.68|418.08|419.88|418.28|419.68|418.08|0
1635759380000|2021-11-01 09:36:20|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759390000|2021-11-01 09:36:30|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635759400000|2021-11-01 09:36:40|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759410000|2021-11-01 09:36:50|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635759420000|2021-11-01 09:37:00|419.97|418.37|420.08|418.48|420.08|418.48|419.88|418.28|0
1635759440000|2021-11-01 09:37:20|420.28|418.68|420.08|418.48|420.28|418.68|420.08|418.48|0
1635759470000|2021-11-01 09:37:50|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759520000|2021-11-01 09:38:40|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635759560000|2021-11-01 09:39:20|419.88|418.28|419.67|418.07|419.88|418.28|419.67|418.07|0
1635759570000|2021-11-01 09:39:30|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759590000|2021-11-01 09:39:50|420.08|418.48|419.88|418.28|420.08|418.48|419.88|418.28|0
1635759600000|2021-11-01 09:40:00|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635759630000|2021-11-01 09:40:30|419.88|418.28|420.08|418.48|420.08|418.48|419.88|418.28|0
1635759640000|2021-11-01 09:40:40|419.88|418.28|420.08|418.48|420.08|418.48|419.88|418.28|0
1635759650000|2021-11-01 09:40:50|419.88|418.28|419.88|418.28|419.88|418.28|419.88|418.28|0
1635759690000|2021-11-01 09:41:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635759700000|2021-11-01 09:41:40|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635759740000|2021-11-01 09:42:20|419.27|417.67|419.47|417.87|419.47|417.87|419.27|417.67|0
1635759750000|2021-11-01 09:42:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635759760000|2021-11-01 09:42:40|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635759860000|2021-11-01 09:44:20|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635759870000|2021-11-01 09:44:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635759880000|2021-11-01 09:44:40|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635759900000|2021-11-01 09:45:00|419.27|417.67|419.47|417.87|419.47|417.87|419.27|417.67|0
1635759920000|2021-11-01 09:45:20|419.27|417.67|419.07|417.47|419.27|417.67|419.07|417.47|0
1635759930000|2021-11-01 09:45:30|418.86|417.26|418.86|417.26|418.86|417.26|418.86|417.26|0
1635759990000|2021-11-01 09:46:30|418.96|417.36|418.86|417.26|418.96|417.36|418.86|417.26|0
1635760000000|2021-11-01 09:46:40|419.07|417.47|419.07|417.47|419.07|417.47|419.07|417.47|0
1635760010000|2021-11-01 09:46:50|419.27|417.67|419.07|417.47|419.27|417.67|419.07|417.47|0
1635760020000|2021-11-01 09:47:00|419.06|417.46|418.86|417.26|419.06|417.46|418.86|417.26|0
1635760090000|2021-11-01 09:48:10|419.06|417.46|418.86|417.26|419.06|417.46|418.86|417.26|0
1635760100000|2021-11-01 09:48:20|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635760140000|2021-11-01 09:49:00|418.86|417.26|419.06|417.46|419.06|417.46|418.86|417.26|0
1635760170000|2021-11-01 09:49:30|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1635760190000|2021-11-01 09:49:50|419.06|417.46|419.27|417.67|419.27|417.67|419.06|417.46|0
1635760200000|2021-11-01 09:50:00|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760230000|2021-11-01 09:50:30|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635760240000|2021-11-01 09:50:40|419.26|417.66|419.06|417.46|419.26|417.66|419.06|417.46|0
1635760250000|2021-11-01 09:50:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635760270000|2021-11-01 09:51:10|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635760280000|2021-11-01 09:51:20|419.26|417.66|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760290000|2021-11-01 09:51:30|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760300000|2021-11-01 09:51:40|419.06|417.46|419.06|417.46|419.26|417.66|419.06|417.46|0
1635760310000|2021-11-01 09:51:50|419.26|417.66|419.06|417.46|419.26|417.66|419.06|417.46|0
1635760320000|2021-11-01 09:52:00|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635760370000|2021-11-01 09:52:50|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1635760380000|2021-11-01 09:53:00|419.26|417.66|419.47|417.87|419.47|417.87|419.26|417.66|0
1635760400000|2021-11-01 09:53:20|419.46|417.86|419.36|417.76|419.46|417.86|419.36|417.76|0
1635760410000|2021-11-01 09:53:30|419.26|417.66|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760440000|2021-11-01 09:54:00|419.36|417.76|419.26|417.66|419.36|417.76|419.26|417.66|0
1635760450000|2021-11-01 09:54:10|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635760510000|2021-11-01 09:55:10|418.86|417.26|419.06|417.46|419.06|417.46|418.86|417.26|0
1635760520000|2021-11-01 09:55:20|418.86|417.26|419.06|417.46|419.06|417.46|418.86|417.26|0
1635760530000|2021-11-01 09:55:30|419.16|417.56|419.26|417.66|419.26|417.66|419.16|417.56|0
1635760550000|2021-11-01 09:55:50|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635760610000|2021-11-01 09:56:50|419.26|417.66|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760650000|2021-11-01 09:57:30|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635760670000|2021-11-01 09:57:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635760680000|2021-11-01 09:58:00|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760700000|2021-11-01 09:58:20|419.46|417.86|419.46|417.86|419.46|417.86|419.26|417.66|0
1635760730000|2021-11-01 09:58:50|419.66|418.06|419.56|417.96|419.66|418.06|419.56|417.96|0
1635760740000|2021-11-01 09:59:00|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635760760000|2021-11-01 09:59:20|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635760790000|2021-11-01 09:59:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635760830000|2021-11-01 10:00:30|419.46|417.86|419.26|417.66|419.46|417.86|419.26|417.66|0
1635760850000|2021-11-01 10:00:50|419.15|417.55|419.26|417.66|419.26|417.66|419.06|417.46|0
1635760880000|2021-11-01 10:01:20|419.46|417.86|419.36|417.76|419.46|417.86|419.36|417.76|0
1635760890000|2021-11-01 10:01:30|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635760900000|2021-11-01 10:01:40|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635760910000|2021-11-01 10:01:50|419.56|417.96|419.56|417.96|419.56|417.96|419.56|417.96|0
1635760920000|2021-11-01 10:02:00|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635760940000|2021-11-01 10:02:20|419.46|417.86|419.66|418.06|419.66|418.06|419.46|417.86|0
1635760950000|2021-11-01 10:02:30|419.46|417.86|419.66|418.06|419.66|418.06|419.46|417.86|0
1635760960000|2021-11-01 10:02:40|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635760990000|2021-11-01 10:03:10|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635761000000|2021-11-01 10:03:20|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761010000|2021-11-01 10:03:30|419.46|417.86|419.66|418.06|419.66|418.06|419.46|417.86|0
1635761020000|2021-11-01 10:03:40|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635761030000|2021-11-01 10:03:50|419.66|418.06|419.66|418.06|419.66|418.06|419.46|417.86|0
1635761050000|2021-11-01 10:04:10|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635761080000|2021-11-01 10:04:40|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635761090000|2021-11-01 10:04:50|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635761100000|2021-11-01 10:05:00|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635761120000|2021-11-01 10:05:20|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761130000|2021-11-01 10:05:30|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761140000|2021-11-01 10:05:40|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761150000|2021-11-01 10:05:50|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635761160000|2021-11-01 10:06:00|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635761190000|2021-11-01 10:06:30|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635761200000|2021-11-01 10:06:40|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635761280000|2021-11-01 10:08:00|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635761300000|2021-11-01 10:08:20|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761310000|2021-11-01 10:08:30|419.46|417.86|419.66|418.06|419.66|418.06|419.46|417.86|0
1635761340000|2021-11-01 10:09:00|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761350000|2021-11-01 10:09:10|419.66|418.06|419.86|418.26|419.86|418.26|419.66|418.06|0
1635761370000|2021-11-01 10:09:30|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761390000|2021-11-01 10:09:50|419.86|418.26|419.66|418.06|419.86|418.26|419.66|418.06|0
1635761410000|2021-11-01 10:10:10|419.75|418.15|419.55|417.95|419.75|418.15|419.55|417.95|0
1635761420000|2021-11-01 10:10:20|419.66|418.06|419.46|417.86|419.66|418.06|419.46|417.86|0
1635761430000|2021-11-01 10:10:30|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761440000|2021-11-01 10:10:40|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761450000|2021-11-01 10:10:50|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761480000|2021-11-01 10:11:20|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761520000|2021-11-01 10:12:00|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635761530000|2021-11-01 10:12:10|420.26|418.66|420.06|418.46|420.26|418.66|420.06|418.46|0
1635761550000|2021-11-01 10:12:30|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761560000|2021-11-01 10:12:40|419.66|418.06|419.86|418.26|419.86|418.26|419.66|418.06|0
1635761580000|2021-11-01 10:13:00|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635761590000|2021-11-01 10:13:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761600000|2021-11-01 10:13:20|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635761640000|2021-11-01 10:14:00|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635761670000|2021-11-01 10:14:30|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761680000|2021-11-01 10:14:40|419.95|418.35|419.95|418.35|419.95|418.35|419.95|418.35|0
1635761690000|2021-11-01 10:14:50|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635761700000|2021-11-01 10:15:00|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761730000|2021-11-01 10:15:30|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635761740000|2021-11-01 10:15:40|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761760000|2021-11-01 10:16:00|419.65|418.05|419.86|418.26|419.86|418.26|419.65|418.05|0
1635761800000|2021-11-01 10:16:40|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635761820000|2021-11-01 10:17:00|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635761830000|2021-11-01 10:17:10|420.06|418.46|419.86|418.26|420.06|418.46|419.86|418.26|0
1635761860000|2021-11-01 10:17:40|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635761870000|2021-11-01 10:17:50|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635761880000|2021-11-01 10:18:00|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635761910000|2021-11-01 10:18:30|420.26|418.66|420.46|418.86|420.46|418.86|420.26|418.66|0
1635761930000|2021-11-01 10:18:50|420.26|418.66|420.46|418.86|420.46|418.86|420.26|418.66|0
1635761960000|2021-11-01 10:19:20|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635761970000|2021-11-01 10:19:30|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635761980000|2021-11-01 10:19:40|420.76|419.16|420.86|419.26|420.86|419.26|420.76|419.16|0
1635762000000|2021-11-01 10:20:00|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635762010000|2021-11-01 10:20:10|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1635762030000|2021-11-01 10:20:30|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635762040000|2021-11-01 10:20:40|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1635762100000|2021-11-01 10:21:40|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635762110000|2021-11-01 10:21:50|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1635762120000|2021-11-01 10:22:00|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635762130000|2021-11-01 10:22:10|420.86|419.26|420.86|419.26|420.86|419.26|420.66|419.06|0
1635762140000|2021-11-01 10:22:20|420.66|419.06|420.76|419.16|420.76|419.16|420.66|419.06|0
1635762150000|2021-11-01 10:22:30|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1635762180000|2021-11-01 10:23:00|420.66|419.06|420.86|419.26|420.86|419.26|420.66|419.06|0
1635762190000|2021-11-01 10:23:10|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635762200000|2021-11-01 10:23:20|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635762230000|2021-11-01 10:23:50|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635762240000|2021-11-01 10:24:00|420.55|418.95|420.46|418.86|420.55|418.95|420.46|418.86|0
1635762280000|2021-11-01 10:24:40|420.35|418.75|420.46|418.86|420.46|418.86|420.26|418.66|0
1635762290000|2021-11-01 10:24:50|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635762300000|2021-11-01 10:25:00|420.05|418.45|420.05|418.45|420.05|418.45|420.05|418.45|0
1635762310000|2021-11-01 10:25:10|419.85|418.25|419.95|418.35|419.95|418.35|419.85|418.25|0
1635762320000|2021-11-01 10:25:20|420.05|418.45|420.05|418.45|420.05|418.45|420.05|418.45|0
1635762330000|2021-11-01 10:25:30|419.85|418.25|419.85|418.25|419.85|418.25|419.85|418.25|0
1635762350000|2021-11-01 10:25:50|419.75|418.15|419.65|418.05|419.75|418.15|419.65|418.05|0
1635762370000|2021-11-01 10:26:10|419.45|417.85|419.65|418.05|419.65|418.05|419.45|417.85|0
1635762380000|2021-11-01 10:26:20|419.54|417.94|419.45|417.85|419.54|417.94|419.45|417.85|0
1635762400000|2021-11-01 10:26:40|419.24|417.64|419.24|417.64|419.34|417.74|419.24|417.64|0
1635762410000|2021-11-01 10:26:50|419.45|417.85|419.65|418.05|419.65|418.05|419.45|417.85|0
1635762420000|2021-11-01 10:27:00|419.45|417.85|419.45|417.85|419.45|417.85|419.45|417.85|0
1635762430000|2021-11-01 10:27:10|419.65|418.05|419.45|417.85|419.65|418.05|419.45|417.85|0
1635762440000|2021-11-01 10:27:20|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635762490000|2021-11-01 10:28:10|419.74|418.14|419.65|418.05|419.74|418.14|419.65|418.05|0
1635762510000|2021-11-01 10:28:30|419.85|418.25|419.85|418.25|419.85|418.25|419.85|418.25|0
1635762520000|2021-11-01 10:28:40|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635762550000|2021-11-01 10:29:10|419.45|417.85|419.45|417.85|419.45|417.85|419.45|417.85|0
1635762590000|2021-11-01 10:29:50|419.44|417.84|419.44|417.84|419.44|417.84|419.44|417.84|0
1635762600000|2021-11-01 10:30:00|419.65|418.05|419.44|417.84|419.65|418.05|419.44|417.84|0
1635762670000|2021-11-01 10:31:10|419.65|418.05|419.85|418.25|419.85|418.25|419.65|418.05|0
1635762680000|2021-11-01 10:31:20|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635762690000|2021-11-01 10:31:30|419.85|418.25|419.85|418.25|419.85|418.25|419.85|418.25|0
1635762710000|2021-11-01 10:31:50|419.65|418.05|419.85|418.25|419.85|418.25|419.65|418.05|0
1635762770000|2021-11-01 10:32:50|420.05|418.45|420.05|418.45|420.05|418.45|420.05|418.45|0
1635762780000|2021-11-01 10:33:00|420.25|418.65|420.05|418.45|420.25|418.65|420.05|418.45|0
1635762820000|2021-11-01 10:33:40|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1635762830000|2021-11-01 10:33:50|420.05|418.45|420.05|418.45|420.05|418.45|420.05|418.45|0
1635762860000|2021-11-01 10:34:20|419.85|418.25|420.05|418.45|420.05|418.45|419.85|418.25|0
1635762910000|2021-11-01 10:35:10|420.25|418.65|420.05|418.45|420.25|418.65|420.05|418.45|0
1635762920000|2021-11-01 10:35:20|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1635762950000|2021-11-01 10:35:50|420.45|418.85|420.45|418.85|420.45|418.85|420.45|418.85|0
1635762960000|2021-11-01 10:36:00|420.65|419.05|420.65|419.05|420.65|419.05|420.65|419.05|0
1635763010000|2021-11-01 10:36:50|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1635763050000|2021-11-01 10:37:30|420.45|418.85|420.45|418.85|420.45|418.85|420.45|418.85|0
1635763060000|2021-11-01 10:37:40|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1635763200000|2021-11-01 10:40:00|420.05|418.45|420.04|418.44|420.05|418.45|420.04|418.44|0
1635763210000|2021-11-01 10:40:10|420.14|418.54|420.25|418.65|420.25|418.65|420.14|418.54|0
1635763270000|2021-11-01 10:41:10|420.04|418.44|420.04|418.44|420.04|418.44|420.04|418.44|0
1635763280000|2021-11-01 10:41:20|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1635763300000|2021-11-01 10:41:40|420.04|418.44|420.04|418.44|420.04|418.44|420.04|418.44|0
1635763310000|2021-11-01 10:41:50|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1635763320000|2021-11-01 10:42:00|420.04|418.44|419.84|418.24|420.04|418.44|419.84|418.24|0
1635763330000|2021-11-01 10:42:10|420.04|418.44|420.04|418.44|420.04|418.44|420.04|418.44|0
1635763430000|2021-11-01 10:43:50|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1635763510000|2021-11-01 10:45:10|420.04|418.44|419.84|418.24|420.04|418.44|419.84|418.24|0
1635763600000|2021-11-01 10:46:40|420.04|418.44|420.04|418.44|420.04|418.44|420.04|418.44|0
1635763670000|2021-11-01 10:47:50|420.24|418.64|420.24|418.64|420.24|418.64|420.24|418.64|0
1635763690000|2021-11-01 10:48:10|420.44|418.84|420.44|418.84|420.44|418.84|420.44|418.84|0
1635763700000|2021-11-01 10:48:20|420.24|418.64|420.24|418.64|420.24|418.64|420.24|418.64|0
1635763720000|2021-11-01 10:48:40|420.44|418.84|420.24|418.64|420.44|418.84|420.24|418.64|0
1635763740000|2021-11-01 10:49:00|420.44|418.84|420.44|418.84|420.44|418.84|420.44|418.84|0
1635763760000|2021-11-01 10:49:20|420.24|418.64|420.24|418.64|420.24|418.64|420.24|418.64|0
1635763770000|2021-11-01 10:49:30|420.34|418.74|420.24|418.64|420.34|418.74|420.24|418.64|0
1635763780000|2021-11-01 10:49:40|420.44|418.84|420.44|418.84|420.44|418.84|420.44|418.84|0
1635763860000|2021-11-01 10:51:00|420.24|418.64|420.24|418.64|420.24|418.64|420.24|418.64|0
1635763870000|2021-11-01 10:51:10|420.44|418.84|420.44|418.84|420.44|418.84|420.44|418.84|0
1635763930000|2021-11-01 10:52:10|420.64|419.04|420.64|419.04|420.64|419.04|420.64|419.04|0
1635763940000|2021-11-01 10:52:20|420.85|419.25|420.85|419.25|420.85|419.25|420.85|419.25|0
1635763950000|2021-11-01 10:52:30|421.05|419.45|421.05|419.45|421.05|419.45|421.05|419.45|0
1635763960000|2021-11-01 10:52:40|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1635763990000|2021-11-01 10:53:10|421.05|419.45|421.05|419.45|421.05|419.45|421.05|419.45|0
1635764000000|2021-11-01 10:53:20|420.85|419.25|420.85|419.25|420.85|419.25|420.85|419.25|0
1635764040000|2021-11-01 10:54:00|420.64|419.04|420.64|419.04|420.64|419.04|420.64|419.04|0
1635764050000|2021-11-01 10:54:10|420.85|419.25|420.85|419.25|420.85|419.25|420.85|419.25|0
1635764060000|2021-11-01 10:54:20|421.05|419.45|421.05|419.45|421.05|419.45|421.05|419.45|0
1635764080000|2021-11-01 10:54:40|420.84|419.24|420.84|419.24|420.84|419.24|420.84|419.24|0
1635764100000|2021-11-01 10:55:00|421.05|419.45|421.05|419.45|421.05|419.45|420.84|419.24|0
1635764110000|2021-11-01 10:55:10|420.84|419.24|420.84|419.24|420.84|419.24|420.84|419.24|0
1635764150000|2021-11-01 10:55:50|421.05|419.45|421.05|419.45|421.05|419.45|421.05|419.45|0
1635764170000|2021-11-01 10:56:10|420.84|419.24|420.84|419.24|420.84|419.24|420.84|419.24|0
1635764220000|2021-11-01 10:57:00|420.64|419.04|420.64|419.04|420.64|419.04|420.64|419.04|0
1635764230000|2021-11-01 10:57:10|420.84|419.24|420.84|419.24|420.84|419.24|420.84|419.24|0
1635764240000|2021-11-01 10:57:20|420.94|419.34|420.84|419.24|420.94|419.34|420.84|419.24|0
1635764300000|2021-11-01 10:58:20|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1635764340000|2021-11-01 10:59:00|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1635764380000|2021-11-01 10:59:40|421.45|419.85|421.45|419.85|421.45|419.85|421.45|419.85|0
1635764430000|2021-11-01 11:00:30|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1635764450000|2021-11-01 11:00:50|421.45|419.85|421.45|419.85|421.45|419.85|421.45|419.85|0
1635764490000|2021-11-01 11:01:30|421.54|419.94|421.65|420.05|421.65|420.05|421.54|419.94|0
1635764510000|2021-11-01 11:01:50|421.85|420.25|421.65|420.05|421.85|420.25|421.65|420.05|0
1635764560000|2021-11-01 11:02:40|421.45|419.85|421.45|419.85|421.45|419.85|421.45|419.85|0
1635764620000|2021-11-01 11:03:40|421.65|420.05|421.65|420.05|421.65|420.05|421.65|420.05|0
1635764640000|2021-11-01 11:04:00|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635764650000|2021-11-01 11:04:10|421.75|420.15|421.65|420.05|421.75|420.15|421.65|420.05|0
1635764660000|2021-11-01 11:04:20|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635764670000|2021-11-01 11:04:30|422.05|420.45|422.05|420.45|422.05|420.45|422.05|420.45|0
1635764680000|2021-11-01 11:04:40|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635764690000|2021-11-01 11:04:50|422.05|420.45|422.05|420.45|422.05|420.45|422.05|420.45|0
1635764730000|2021-11-01 11:05:30|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635764750000|2021-11-01 11:05:50|422.05|420.45|422.05|420.45|422.05|420.45|422.05|420.45|0
1635764760000|2021-11-01 11:06:00|422.25|420.65|422.25|420.65|422.25|420.65|422.25|420.65|0
1635764790000|2021-11-01 11:06:30|422.15|420.55|422.05|420.45|422.15|420.55|422.05|420.45|0
1635764800000|2021-11-01 11:06:40|422.25|420.65|422.25|420.65|422.25|420.65|422.25|420.65|0
1635764810000|2021-11-01 11:06:50|422.05|420.45|422.05|420.45|422.05|420.45|422.05|420.45|0
1635764820000|2021-11-01 11:07:00|422.15|420.55|422.05|420.45|422.15|420.55|422.05|420.45|0
1635764890000|2021-11-01 11:08:10|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635764900000|2021-11-01 11:08:20|422.05|420.45|422.05|420.45|422.05|420.45|422.05|420.45|0
1635765080000|2021-11-01 11:11:20|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1635765140000|2021-11-01 11:12:20|422.05|420.45|421.85|420.25|422.05|420.45|421.85|420.25|0
1635765150000|2021-11-01 11:12:30|421.64|420.04|421.64|420.04|421.64|420.04|421.64|420.04|0
1635765200000|2021-11-01 11:13:20|421.44|419.84|421.44|419.84|421.44|419.84|421.44|419.84|0
1635765240000|2021-11-01 11:14:00|421.24|419.64|421.24|419.64|421.24|419.64|421.24|419.64|0
1635765350000|2021-11-01 11:15:50|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1635765360000|2021-11-01 11:16:00|420.83|419.23|420.83|419.23|420.83|419.23|420.83|419.23|0
1635765370000|2021-11-01 11:16:10|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1635765380000|2021-11-01 11:16:20|420.83|419.23|420.83|419.23|420.83|419.23|420.83|419.23|0
1635765400000|2021-11-01 11:16:40|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1635765440000|2021-11-01 11:17:20|420.83|419.23|420.83|419.23|420.83|419.23|420.63|419.03|0
1635765460000|2021-11-01 11:17:40|421.03|419.43|420.83|419.23|421.03|419.43|420.83|419.23|0
1635765480000|2021-11-01 11:18:00|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635765500000|2021-11-01 11:18:20|421.24|419.64|421.24|419.64|421.24|419.64|421.24|419.64|0
1635765550000|2021-11-01 11:19:10|421.33|419.73|421.24|419.64|421.33|419.73|421.24|419.64|0
1635765560000|2021-11-01 11:19:20|421.44|419.84|421.44|419.84|421.44|419.84|421.44|419.84|0
1635765580000|2021-11-01 11:19:40|421.24|419.64|421.24|419.64|421.24|419.64|421.24|419.64|0
1635765590000|2021-11-01 11:19:50|421.03|419.43|420.83|419.23|421.03|419.43|420.83|419.23|0
1635765630000|2021-11-01 11:20:30|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1635765660000|2021-11-01 11:21:00|420.43|418.83|420.43|418.83|420.43|418.83|420.43|418.83|0
1635765680000|2021-11-01 11:21:20|420.63|419.03|420.52|418.92|420.63|419.03|420.43|418.83|0
1635765690000|2021-11-01 11:21:30|420.43|418.83|420.43|418.83|420.43|418.83|420.43|418.83|0
1635765760000|2021-11-01 11:22:40|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1635765780000|2021-11-01 11:23:00|420.43|418.83|420.43|418.83|420.43|418.83|420.43|418.83|0
1635765800000|2021-11-01 11:23:20|420.32|418.72|420.32|418.72|420.32|418.72|420.32|418.72|0
1635765810000|2021-11-01 11:23:30|420.43|418.83|420.43|418.83|420.43|418.83|420.43|418.83|0
1635765820000|2021-11-01 11:23:40|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635765840000|2021-11-01 11:24:00|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635765850000|2021-11-01 11:24:10|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635765960000|2021-11-01 11:26:00|420.63|419.03|420.52|418.92|420.63|419.03|420.42|418.82|0
1635765970000|2021-11-01 11:26:10|420.42|418.82|420.63|419.03|420.63|419.03|420.42|418.82|0
1635766020000|2021-11-01 11:27:00|420.42|418.82|420.42|418.82|420.63|419.03|420.42|418.82|0
1635766200000|2021-11-01 11:30:00|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635766230000|2021-11-01 11:30:30|420.02|418.42|420.02|418.42|420.02|418.42|420.02|418.42|0
1635766240000|2021-11-01 11:30:40|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635766250000|2021-11-01 11:30:50|420.02|418.42|420.22|418.62|420.22|418.62|420.02|418.42|0
1635766260000|2021-11-01 11:31:00|420.02|418.42|420.02|418.42|420.02|418.42|420.02|418.42|0
1635766270000|2021-11-01 11:31:10|419.82|418.22|419.82|418.22|420.02|418.42|419.82|418.22|0
1635766280000|2021-11-01 11:31:20|419.61|418.01|419.81|418.21|419.81|418.21|419.61|418.01|0
1635766300000|2021-11-01 11:31:40|419.61|418.01|419.81|418.21|419.81|418.21|419.61|418.01|0
1635766320000|2021-11-01 11:32:00|419.61|418.01|419.81|418.21|419.81|418.21|419.61|418.01|0
1635766360000|2021-11-01 11:32:40|419.61|418.01|419.61|418.01|419.61|418.01|419.61|418.01|0
1635766410000|2021-11-01 11:33:30|419.81|418.21|419.81|418.21|419.81|418.21|419.81|418.21|0
1635766490000|2021-11-01 11:34:50|419.61|418.01|419.61|418.01|419.61|418.01|419.61|418.01|0
1635766510000|2021-11-01 11:35:10|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635766550000|2021-11-01 11:35:50|419.21|417.61|419.21|417.61|419.21|417.61|419.21|417.61|0
1635766690000|2021-11-01 11:38:10|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635766810000|2021-11-01 11:40:10|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635766830000|2021-11-01 11:40:30|419|417.4|419|417.4|419|417.4|419|417.4|0
1635766840000|2021-11-01 11:40:40|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635766870000|2021-11-01 11:41:10|419|417.4|419|417.4|419|417.4|419|417.4|0
1635766880000|2021-11-01 11:41:20|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635766930000|2021-11-01 11:42:10|419|417.4|418.8|417.2|419|417.4|418.8|417.2|0
1635766940000|2021-11-01 11:42:20|419|417.4|419|417.4|419|417.4|419|417.4|0
1635766960000|2021-11-01 11:42:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635766970000|2021-11-01 11:42:50|419|417.4|419|417.4|419|417.4|419|417.4|0
1635767000000|2021-11-01 11:43:20|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635767070000|2021-11-01 11:44:30|419|417.4|419|417.4|419|417.4|419|417.4|0
1635767080000|2021-11-01 11:44:40|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635767160000|2021-11-01 11:46:00|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767230000|2021-11-01 11:47:10|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767240000|2021-11-01 11:47:20|419.4|417.8|419.6|418|419.6|418|419.4|417.8|0
1635767270000|2021-11-01 11:47:50|419.7|418.1|419.81|418.21|419.81|418.21|419.7|418.1|0
1635767290000|2021-11-01 11:48:10|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767300000|2021-11-01 11:48:20|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767310000|2021-11-01 11:48:30|419.2|417.6|419.4|417.8|419.4|417.8|419.2|417.6|0
1635767340000|2021-11-01 11:49:00|419.2|417.6|419.4|417.8|419.4|417.8|419.2|417.6|0
1635767380000|2021-11-01 11:49:40|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767400000|2021-11-01 11:50:00|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767450000|2021-11-01 11:50:50|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767460000|2021-11-01 11:51:00|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767470000|2021-11-01 11:51:10|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767500000|2021-11-01 11:51:40|419.8|418.2|419.8|418.2|419.8|418.2|419.8|418.2|0
1635767520000|2021-11-01 11:52:00|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767560000|2021-11-01 11:52:40|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767580000|2021-11-01 11:53:00|419.6|418|419.5|417.9|419.6|418|419.5|417.9|0
1635767590000|2021-11-01 11:53:10|419.6|418|419.4|417.8|419.6|418|419.4|417.8|0
1635767610000|2021-11-01 11:53:30|419.29|417.69|419.4|417.8|419.4|417.8|419.29|417.69|0
1635767670000|2021-11-01 11:54:30|419.6|418|419.4|417.8|419.6|418|419.4|417.8|0
1635767680000|2021-11-01 11:54:40|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767700000|2021-11-01 11:55:00|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767750000|2021-11-01 11:55:50|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635767790000|2021-11-01 11:56:30|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767820000|2021-11-01 11:57:00|419.6|418|419.6|418|419.6|418|419.6|418|0
1635767840000|2021-11-01 11:57:20|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635767970000|2021-11-01 11:59:30|419.29|417.69|419.19|417.59|419.29|417.69|419.19|417.59|0
1635767980000|2021-11-01 11:59:40|419.4|417.8|419.29|417.69|419.4|417.8|419.19|417.59|0
1635767990000|2021-11-01 11:59:50|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635768000000|2021-11-01 12:00:00|419.19|417.59|419.19|417.59|419.19|417.59|419.19|417.59|0
1635768010000|2021-11-01 12:00:10|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1635768060000|2021-11-01 12:01:00|419.19|417.59|419.19|417.59|419.19|417.59|419.19|417.59|0
1635768110000|2021-11-01 12:01:50|418.99|417.39|418.99|417.39|418.99|417.39|418.99|417.39|0
1635768120000|2021-11-01 12:02:00|419.19|417.59|418.99|417.39|419.19|417.59|418.99|417.39|0
1635768180000|2021-11-01 12:03:00|418.79|417.19|418.79|417.19|418.79|417.19|418.79|417.19|0
1635768190000|2021-11-01 12:03:10|418.99|417.39|418.79|417.19|418.99|417.39|418.79|417.19|0
1635768230000|2021-11-01 12:03:50|418.99|417.39|418.79|417.19|418.99|417.39|418.79|417.19|0
1635768240000|2021-11-01 12:04:00|418.88|417.28|418.79|417.19|418.88|417.28|418.79|417.19|0
1635768250000|2021-11-01 12:04:10|418.99|417.39|418.99|417.39|418.99|417.39|418.99|417.39|0
1635768260000|2021-11-01 12:04:20|418.79|417.19|418.79|417.19|418.79|417.19|418.79|417.19|0
1635768290000|2021-11-01 12:04:50|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635768310000|2021-11-01 12:05:10|418.79|417.19|418.59|416.99|418.79|417.19|418.59|416.99|0
1635768320000|2021-11-01 12:05:20|418.79|417.19|418.79|417.19|418.79|417.19|418.79|417.19|0
1635768370000|2021-11-01 12:06:10|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635768400000|2021-11-01 12:06:40|418.58|416.98|418.58|416.98|418.58|416.98|418.58|416.98|0
1635768440000|2021-11-01 12:07:20|418.38|416.78|418.38|416.78|418.38|416.78|418.38|416.78|0
1635768460000|2021-11-01 12:07:40|418.18|416.58|417.98|416.38|418.18|416.58|417.98|416.38|0
1635768480000|2021-11-01 12:08:00|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635768490000|2021-11-01 12:08:10|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635768510000|2021-11-01 12:08:30|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635768530000|2021-11-01 12:08:50|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768540000|2021-11-01 12:09:00|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635768550000|2021-11-01 12:09:10|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768570000|2021-11-01 12:09:30|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635768590000|2021-11-01 12:09:50|418.08|416.48|418.18|416.58|418.18|416.58|418.08|416.48|0
1635768630000|2021-11-01 12:10:30|417.98|416.38|418.18|416.58|418.18|416.58|417.98|416.38|0
1635768640000|2021-11-01 12:10:40|418.07|416.47|417.98|416.38|418.07|416.47|417.98|416.38|0
1635768720000|2021-11-01 12:12:00|418.07|416.47|418.18|416.58|418.18|416.58|418.07|416.47|0
1635768740000|2021-11-01 12:12:20|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768750000|2021-11-01 12:12:30|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635768820000|2021-11-01 12:13:40|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768830000|2021-11-01 12:13:50|418.18|416.58|417.77|416.17|418.18|416.58|417.77|416.17|0
1635768840000|2021-11-01 12:14:00|417.67|416.07|417.57|415.97|417.67|416.07|417.57|415.97|0
1635768850000|2021-11-01 12:14:10|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635768860000|2021-11-01 12:14:20|417.98|416.38|417.77|416.17|417.98|416.38|417.77|416.17|0
1635768870000|2021-11-01 12:14:30|417.98|416.38|417.77|416.17|417.98|416.38|417.77|416.17|0
1635768880000|2021-11-01 12:14:40|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768900000|2021-11-01 12:15:00|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635768910000|2021-11-01 12:15:10|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635768920000|2021-11-01 12:15:20|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635768950000|2021-11-01 12:15:50|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635768960000|2021-11-01 12:16:00|417.57|415.97|417.57|415.97|417.77|416.17|417.57|415.97|0
1635768970000|2021-11-01 12:16:10|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635769030000|2021-11-01 12:17:10|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635769050000|2021-11-01 12:17:30|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769060000|2021-11-01 12:17:40|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769070000|2021-11-01 12:17:50|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635769090000|2021-11-01 12:18:10|418.38|416.78|417.97|416.37|418.38|416.78|417.97|416.37|0
1635769100000|2021-11-01 12:18:20|418.18|416.58|417.97|416.37|418.18|416.58|417.97|416.37|0
1635769120000|2021-11-01 12:18:40|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635769140000|2021-11-01 12:19:00|418.17|416.57|417.97|416.37|418.17|416.57|417.97|416.37|0
1635769160000|2021-11-01 12:19:20|418.07|416.47|417.97|416.37|418.17|416.57|417.97|416.37|0
1635769170000|2021-11-01 12:19:30|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769210000|2021-11-01 12:20:10|418.38|416.78|418.17|416.57|418.38|416.78|418.17|416.57|0
1635769230000|2021-11-01 12:20:30|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769250000|2021-11-01 12:20:50|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769260000|2021-11-01 12:21:00|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769280000|2021-11-01 12:21:20|417.97|416.37|417.77|416.17|417.97|416.37|417.77|416.17|0
1635769290000|2021-11-01 12:21:30|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769340000|2021-11-01 12:22:20|418.17|416.57|417.97|416.37|418.17|416.57|417.97|416.37|0
1635769360000|2021-11-01 12:22:40|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769370000|2021-11-01 12:22:50|417.97|416.37|417.77|416.17|417.97|416.37|417.77|416.17|0
1635769390000|2021-11-01 12:23:10|417.87|416.27|417.97|416.37|417.97|416.37|417.87|416.27|0
1635769400000|2021-11-01 12:23:20|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769420000|2021-11-01 12:23:40|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769430000|2021-11-01 12:23:50|417.77|416.17|417.97|416.37|417.97|416.37|417.77|416.17|0
1635769450000|2021-11-01 12:24:10|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769460000|2021-11-01 12:24:20|417.97|416.37|417.97|416.37|418.17|416.57|417.97|416.37|0
1635769510000|2021-11-01 12:25:10|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769520000|2021-11-01 12:25:20|417.97|416.37|417.97|416.37|417.97|416.37|417.77|416.17|0
1635769560000|2021-11-01 12:26:00|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769580000|2021-11-01 12:26:20|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769640000|2021-11-01 12:27:20|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769680000|2021-11-01 12:28:00|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769690000|2021-11-01 12:28:10|418.07|416.47|418.07|416.47|418.07|416.47|417.97|416.37|0
1635769700000|2021-11-01 12:28:20|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769730000|2021-11-01 12:28:50|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769740000|2021-11-01 12:29:00|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1635769760000|2021-11-01 12:29:20|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635769800000|2021-11-01 12:30:00|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635769810000|2021-11-01 12:30:10|417.56|415.96|417.36|415.76|417.77|416.17|417.36|415.76|0
1635769820000|2021-11-01 12:30:20|417.16|415.56|417.36|415.76|417.36|415.76|417.16|415.56|0
1635769840000|2021-11-01 12:30:40|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635769850000|2021-11-01 12:30:50|416.96|415.36|416.96|415.36|417.16|415.56|416.96|415.36|0
1635769860000|2021-11-01 12:31:00|417.16|415.56|416.96|415.36|417.16|415.56|416.96|415.36|0
1635769870000|2021-11-01 12:31:10|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635769880000|2021-11-01 12:31:20|416.96|415.36|416.96|415.36|416.96|415.36|416.96|415.36|0
1635769890000|2021-11-01 12:31:30|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635769910000|2021-11-01 12:31:50|416.96|415.36|416.96|415.36|416.96|415.36|416.96|415.36|0
1635769920000|2021-11-01 12:32:00|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635769930000|2021-11-01 12:32:10|416.85|415.25|416.76|415.16|416.85|415.25|416.76|415.16|0
1635769940000|2021-11-01 12:32:20|416.96|415.36|416.96|415.36|416.96|415.36|416.96|415.36|0
1635769970000|2021-11-01 12:32:50|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635769980000|2021-11-01 12:33:00|416.56|414.96|416.56|414.96|416.56|414.96|416.56|414.96|0
1635769990000|2021-11-01 12:33:10|416.76|415.16|416.56|414.96|416.76|415.16|416.56|414.96|0
1635770000000|2021-11-01 12:33:20|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635770010000|2021-11-01 12:33:30|416.56|414.96|416.56|414.96|416.56|414.96|416.56|414.96|0
1635770020000|2021-11-01 12:33:40|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635770030000|2021-11-01 12:33:50|416.56|414.96|416.65|415.05|416.76|415.16|416.56|414.96|0
1635770040000|2021-11-01 12:34:00|416.56|414.96|416.56|414.96|416.56|414.96|416.56|414.96|0
1635770050000|2021-11-01 12:34:10|416.55|414.95|416.65|415.05|416.65|415.05|416.55|414.95|0
1635770060000|2021-11-01 12:34:20|416.55|414.95|416.55|414.95|416.55|414.95|416.55|414.95|0
1635770070000|2021-11-01 12:34:30|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635770080000|2021-11-01 12:34:40|416.15|414.55|416.15|414.55|416.35|414.75|416.15|414.55|0
1635770130000|2021-11-01 12:35:30|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635770160000|2021-11-01 12:36:00|416.05|414.45|415.95|414.35|416.05|414.45|415.95|414.35|0
1635770190000|2021-11-01 12:36:30|415.75|414.15|415.75|414.15|415.75|414.15|415.75|414.15|0
1635770200000|2021-11-01 12:36:40|415.95|414.35|415.75|414.15|415.95|414.35|415.75|414.15|0
1635770240000|2021-11-01 12:37:20|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635770250000|2021-11-01 12:37:30|415.75|414.15|415.75|414.15|415.75|414.15|415.75|414.15|0
1635770270000|2021-11-01 12:37:50|415.55|413.95|415.64|414.04|415.64|414.04|415.55|413.95|0
1635770280000|2021-11-01 12:38:00|415.55|413.95|415.55|413.95|415.55|413.95|415.55|413.95|0
1635770290000|2021-11-01 12:38:10|415.75|414.15|415.75|414.15|415.75|414.15|415.75|414.15|0
1635770300000|2021-11-01 12:38:20|415.95|414.35|416.15|414.55|416.15|414.55|415.95|414.35|0
1635770310000|2021-11-01 12:38:30|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635770330000|2021-11-01 12:38:50|416.55|414.95|416.55|414.95|416.55|414.95|416.55|414.95|0
1635770340000|2021-11-01 12:39:00|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635770350000|2021-11-01 12:39:10|416.15|414.55|416.15|414.55|416.35|414.75|416.15|414.55|0
1635770370000|2021-11-01 12:39:30|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635770380000|2021-11-01 12:39:40|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635770400000|2021-11-01 12:40:00|415.95|414.35|415.95|414.35|416.15|414.55|415.95|414.35|0
1635770410000|2021-11-01 12:40:10|415.75|414.15|415.95|414.35|415.95|414.35|415.75|414.15|0
1635770420000|2021-11-01 12:40:20|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635770430000|2021-11-01 12:40:30|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635770440000|2021-11-01 12:40:40|416.15|414.55|415.95|414.35|416.15|414.55|415.95|414.35|0
1635770450000|2021-11-01 12:40:50|415.75|414.15|415.75|414.15|415.75|414.15|415.75|414.15|0
1635770460000|2021-11-01 12:41:00|415.55|413.95|415.75|414.15|415.75|414.15|415.55|413.95|0
1635770470000|2021-11-01 12:41:10|415.55|413.95|415.55|413.95|415.55|413.95|415.55|413.95|0
1635770480000|2021-11-01 12:41:20|415.54|413.94|415.54|413.94|415.75|414.15|415.54|413.94|0
1635770490000|2021-11-01 12:41:30|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635770500000|2021-11-01 12:41:40|415.54|413.94|415.54|413.94|415.54|413.94|415.54|413.94|0
1635770520000|2021-11-01 12:42:00|415.34|413.74|415.54|413.94|415.54|413.94|415.34|413.74|0
1635770530000|2021-11-01 12:42:10|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635770540000|2021-11-01 12:42:20|415.54|413.94|415.34|413.74|415.54|413.94|415.34|413.74|0
1635770560000|2021-11-01 12:42:40|415.14|413.54|415.14|413.54|415.14|413.54|415.14|413.54|0
1635770570000|2021-11-01 12:42:50|414.94|413.34|414.94|413.34|414.94|413.34|414.94|413.34|0
1635770580000|2021-11-01 12:43:00|415.04|413.44|415.14|413.54|415.14|413.54|415.04|413.44|0
1635770600000|2021-11-01 12:43:20|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635770620000|2021-11-01 12:43:40|415.14|413.54|415.14|413.54|415.14|413.54|415.14|413.54|0
1635770640000|2021-11-01 12:44:00|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635770700000|2021-11-01 12:45:00|415.54|413.94|415.54|413.94|415.54|413.94|415.54|413.94|0
1635770720000|2021-11-01 12:45:20|415.34|413.74|415.14|413.54|415.34|413.74|415.14|413.54|0
1635770730000|2021-11-01 12:45:30|415.34|413.74|415.14|413.54|415.34|413.74|415.14|413.54|0
1635770760000|2021-11-01 12:46:00|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635770780000|2021-11-01 12:46:20|415.54|413.94|415.54|413.94|415.54|413.94|415.54|413.94|0
1635770800000|2021-11-01 12:46:40|415.34|413.74|415.54|413.94|415.54|413.94|415.34|413.74|0
1635770810000|2021-11-01 12:46:50|415.74|414.14|415.74|414.14|415.74|414.14|415.74|414.14|0
1635770820000|2021-11-01 12:47:00|415.54|413.94|415.74|414.14|415.74|414.14|415.54|413.94|0
1635770880000|2021-11-01 12:48:00|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635770920000|2021-11-01 12:48:40|416.14|414.54|416.14|414.54|416.14|414.54|416.14|414.54|0
1635770930000|2021-11-01 12:48:50|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635770940000|2021-11-01 12:49:00|415.74|414.14|415.94|414.34|415.94|414.34|415.74|414.14|0
1635770970000|2021-11-01 12:49:30|414.33|412.73|414.33|412.73|414.33|412.73|414.13|412.53|0
1635770980000|2021-11-01 12:49:40|414.13|412.53|413.93|412.33|414.33|412.73|413.93|412.33|0
1635770990000|2021-11-01 12:49:50|413.73|412.13|413.93|412.33|413.93|412.33|413.73|412.13|0
1635771020000|2021-11-01 12:50:20|413.73|412.13|413.93|412.33|413.93|412.33|413.73|412.13|0
1635771060000|2021-11-01 12:51:00|414.13|412.53|414.33|412.73|414.33|412.73|414.13|412.53|0
1635771070000|2021-11-01 12:51:10|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771080000|2021-11-01 12:51:20|414.33|412.73|414.33|412.73|414.33|412.73|414.33|412.73|0
1635771120000|2021-11-01 12:52:00|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771150000|2021-11-01 12:52:30|414.33|412.73|414.13|412.53|414.33|412.73|414.13|412.53|0
1635771170000|2021-11-01 12:52:50|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771190000|2021-11-01 12:53:10|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771210000|2021-11-01 12:53:30|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771220000|2021-11-01 12:53:40|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771240000|2021-11-01 12:54:00|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771260000|2021-11-01 12:54:20|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771290000|2021-11-01 12:54:50|414.23|412.63|414.23|412.63|414.23|412.63|414.23|412.63|0
1635771300000|2021-11-01 12:55:00|414.33|412.73|414.33|412.73|414.33|412.73|414.13|412.53|0
1635771310000|2021-11-01 12:55:10|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771330000|2021-11-01 12:55:30|413.93|412.33|414.13|412.53|414.13|412.53|413.93|412.33|0
1635771340000|2021-11-01 12:55:40|414.33|412.73|414.13|412.53|414.33|412.73|414.13|412.53|0
1635771390000|2021-11-01 12:56:30|414.33|412.73|414.33|412.73|414.33|412.73|414.33|412.73|0
1635771410000|2021-11-01 12:56:50|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771430000|2021-11-01 12:57:10|414.33|412.73|414.33|412.73|414.33|412.73|414.33|412.73|0
1635771440000|2021-11-01 12:57:20|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771460000|2021-11-01 12:57:40|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771470000|2021-11-01 12:57:50|413.73|412.13|413.93|412.33|413.93|412.33|413.73|412.13|0
1635771480000|2021-11-01 12:58:00|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771530000|2021-11-01 12:58:50|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771590000|2021-11-01 12:59:50|414.13|412.53|413.93|412.33|414.13|412.53|413.93|412.33|0
1635771600000|2021-11-01 13:00:00|413.73|412.13|413.53|411.93|413.73|412.13|413.53|411.93|0
1635771610000|2021-11-01 13:00:10|413.32|411.72|413.53|411.93|413.53|411.93|413.32|411.72|0
1635771620000|2021-11-01 13:00:20|413.73|412.13|413.73|412.13|413.73|412.13|413.73|412.13|0
1635771630000|2021-11-01 13:00:30|413.52|411.92|413.52|411.92|413.52|411.92|413.52|411.92|0
1635771640000|2021-11-01 13:00:40|413.73|412.13|413.73|412.13|413.73|412.13|413.73|412.13|0
1635771660000|2021-11-01 13:01:00|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771680000|2021-11-01 13:01:20|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771690000|2021-11-01 13:01:30|413.93|412.33|414.13|412.53|414.13|412.53|413.93|412.33|0
1635771700000|2021-11-01 13:01:40|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771720000|2021-11-01 13:02:00|414.13|412.53|414.13|412.53|414.13|412.53|414.13|412.53|0
1635771740000|2021-11-01 13:02:20|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1635771780000|2021-11-01 13:03:00|413.72|412.12|413.72|412.12|413.72|412.12|413.72|412.12|0
1635771790000|2021-11-01 13:03:10|413.52|411.92|413.52|411.92|413.52|411.92|413.52|411.92|0
1635771810000|2021-11-01 13:03:30|413.62|412.02|413.52|411.92|413.62|412.02|413.52|411.92|0
1635771830000|2021-11-01 13:03:50|413.32|411.72|413.32|411.72|413.32|411.72|413.32|411.72|0
1635771840000|2021-11-01 13:04:00|413.12|411.52|413.12|411.52|413.12|411.52|413.12|411.52|0
1635771850000|2021-11-01 13:04:10|412.92|411.32|412.72|411.12|412.92|411.32|412.72|411.12|0
1635771860000|2021-11-01 13:04:20|412.52|410.92|412.72|411.12|412.72|411.12|412.52|410.92|0
1635771870000|2021-11-01 13:04:30|412.92|411.32|412.92|411.32|412.92|411.32|412.92|411.32|0
1635771880000|2021-11-01 13:04:40|413.12|411.52|412.92|411.32|413.12|411.52|412.92|411.32|0
1635771890000|2021-11-01 13:04:50|412.72|411.12|412.72|411.12|412.72|411.12|412.72|411.12|0
1635771930000|2021-11-01 13:05:30|412.92|411.32|413.12|411.52|413.12|411.52|412.92|411.32|0
1635771940000|2021-11-01 13:05:40|412.92|411.32|412.72|411.12|412.92|411.32|412.72|411.12|0
1635771950000|2021-11-01 13:05:50|412.32|410.72|412.12|410.52|412.32|410.72|412.12|410.52|0
1635771960000|2021-11-01 13:06:00|411.92|410.32|411.92|410.32|411.92|410.32|411.92|410.32|0
1635771970000|2021-11-01 13:06:10|411.72|410.12|411.72|410.12|411.72|410.12|411.72|410.12|0
1635771980000|2021-11-01 13:06:20|411.52|409.92|411.32|409.72|411.52|409.92|411.32|409.72|0
1635771990000|2021-11-01 13:06:30|411.52|409.92|411.72|410.12|411.72|410.12|411.52|409.92|0
1635772000000|2021-11-01 13:06:40|411.92|410.32|411.92|410.32|412.12|410.52|411.92|410.32|0
1635772010000|2021-11-01 13:06:50|411.72|410.12|411.92|410.32|411.92|410.32|411.72|410.12|0
1635772030000|2021-11-01 13:07:10|411.72|410.12|411.72|410.12|411.72|410.12|411.72|410.12|0
1635772050000|2021-11-01 13:07:30|411.52|409.92|411.52|409.92|411.52|409.92|411.52|409.92|0
1635772070000|2021-11-01 13:07:50|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635772090000|2021-11-01 13:08:10|411.52|409.92|411.51|409.91|411.52|409.92|411.51|409.91|0
1635772100000|2021-11-01 13:08:20|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635772110000|2021-11-01 13:08:30|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1635772120000|2021-11-01 13:08:40|410.31|408.71|410.31|408.71|410.51|408.91|410.31|408.71|0
1635772140000|2021-11-01 13:09:00|410.51|408.91|410.31|408.71|410.51|408.91|410.31|408.71|0
1635772150000|2021-11-01 13:09:10|410.11|408.51|410.31|408.71|410.31|408.71|410.11|408.51|0
1635772160000|2021-11-01 13:09:20|410.51|408.91|410.31|408.71|410.51|408.91|410.31|408.71|0
1635772170000|2021-11-01 13:09:30|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1635772190000|2021-11-01 13:09:50|411.11|409.51|411.11|409.51|411.31|409.71|411.11|409.51|0
1635772200000|2021-11-01 13:10:00|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1635772210000|2021-11-01 13:10:10|411.11|409.51|411.31|409.71|411.31|409.71|411.11|409.51|0
1635772220000|2021-11-01 13:10:20|411.51|409.91|411.51|409.91|411.51|409.91|411.51|409.91|0
1635772230000|2021-11-01 13:10:30|411.71|410.11|411.71|410.11|411.71|410.11|411.71|410.11|0
1635772240000|2021-11-01 13:10:40|411.91|410.31|412.11|410.51|412.11|410.51|411.91|410.31|0
1635772250000|2021-11-01 13:10:50|411.91|410.31|412.11|410.51|412.11|410.51|411.91|410.31|0
1635772260000|2021-11-01 13:11:00|412.32|410.72|412.11|410.51|412.32|410.72|412.11|410.51|0
1635772270000|2021-11-01 13:11:10|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635772290000|2021-11-01 13:11:30|412.32|410.72|412.31|410.71|412.32|410.72|412.31|410.71|0
1635772300000|2021-11-01 13:11:40|412.52|410.92|412.52|410.92|412.52|410.92|412.52|410.92|0
1635772330000|2021-11-01 13:12:10|412.72|411.12|412.72|411.12|412.72|411.12|412.72|411.12|0
1635772340000|2021-11-01 13:12:20|412.52|410.92|412.31|410.71|412.52|410.92|412.31|410.71|0
1635772350000|2021-11-01 13:12:30|412.51|410.91|412.72|411.12|412.72|411.12|412.51|410.91|0
1635772380000|2021-11-01 13:13:00|412.81|411.21|412.92|411.32|412.92|411.32|412.72|411.12|0
1635772390000|2021-11-01 13:13:10|412.72|411.12|412.92|411.32|412.92|411.32|412.72|411.12|0
1635772400000|2021-11-01 13:13:20|413.01|411.41|412.92|411.32|413.12|411.52|412.92|411.32|0
1635772410000|2021-11-01 13:13:30|412.81|411.21|412.81|411.21|412.81|411.21|412.81|411.21|0
1635772420000|2021-11-01 13:13:40|412.71|411.11|412.92|411.32|412.92|411.32|412.71|411.11|0
1635772440000|2021-11-01 13:14:00|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1635772450000|2021-11-01 13:14:10|412.92|411.32|412.92|411.32|412.92|411.32|412.92|411.32|0
1635772480000|2021-11-01 13:14:40|413.12|411.52|412.91|411.31|413.12|411.52|412.91|411.31|0
1635772500000|2021-11-01 13:15:00|412.71|411.11|412.91|411.31|412.91|411.31|412.71|411.11|0
1635772510000|2021-11-01 13:15:10|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1635772530000|2021-11-01 13:15:30|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635772570000|2021-11-01 13:16:10|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772590000|2021-11-01 13:16:30|413.32|411.72|413.32|411.72|413.32|411.72|413.32|411.72|0
1635772630000|2021-11-01 13:17:10|413.52|411.92|413.31|411.71|413.52|411.92|413.31|411.71|0
1635772670000|2021-11-01 13:17:50|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772680000|2021-11-01 13:18:00|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635772690000|2021-11-01 13:18:10|413.11|411.51|412.91|411.31|413.11|411.51|412.91|411.31|0
1635772720000|2021-11-01 13:18:40|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772760000|2021-11-01 13:19:20|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635772770000|2021-11-01 13:19:30|413.51|411.91|413.72|412.12|413.72|412.12|413.51|411.91|0
1635772780000|2021-11-01 13:19:40|413.51|411.91|413.72|412.12|413.72|412.12|413.51|411.91|0
1635772790000|2021-11-01 13:19:50|413.51|411.91|413.51|411.91|413.51|411.91|413.51|411.91|0
1635772800000|2021-11-01 13:20:00|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635772860000|2021-11-01 13:21:00|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772880000|2021-11-01 13:21:20|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635772890000|2021-11-01 13:21:30|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772920000|2021-11-01 13:22:00|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635772950000|2021-11-01 13:22:30|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635772970000|2021-11-01 13:22:50|412.91|411.31|412.71|411.11|412.91|411.31|412.71|411.11|0
1635772990000|2021-11-01 13:23:10|412.51|410.91|412.71|411.11|412.71|411.11|412.51|410.91|0
1635773010000|2021-11-01 13:23:30|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635773020000|2021-11-01 13:23:40|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773040000|2021-11-01 13:24:00|413.01|411.41|413.01|411.41|413.01|411.41|413.01|411.41|0
1635773050000|2021-11-01 13:24:10|413.11|411.51|412.91|411.31|413.11|411.51|412.91|411.31|0
1635773070000|2021-11-01 13:24:30|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773090000|2021-11-01 13:24:50|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635773100000|2021-11-01 13:25:00|413.11|411.51|413.31|411.71|413.31|411.71|413.11|411.51|0
1635773110000|2021-11-01 13:25:10|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773120000|2021-11-01 13:25:20|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635773130000|2021-11-01 13:25:30|413.51|411.91|413.51|411.91|413.51|411.91|413.51|411.91|0
1635773140000|2021-11-01 13:25:40|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635773150000|2021-11-01 13:25:50|413.51|411.91|413.51|411.91|413.51|411.91|413.51|411.91|0
1635773160000|2021-11-01 13:26:00|413.31|411.71|413.51|411.91|413.51|411.91|413.31|411.71|0
1635773190000|2021-11-01 13:26:30|413.71|412.11|413.71|412.11|413.71|412.11|413.71|412.11|0
1635773230000|2021-11-01 13:27:10|413.51|411.91|413.51|411.91|413.51|411.91|413.51|411.91|0
1635773240000|2021-11-01 13:27:20|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773250000|2021-11-01 13:27:30|412.91|411.31|413.11|411.51|413.11|411.51|412.91|411.31|0
1635773260000|2021-11-01 13:27:40|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635773270000|2021-11-01 13:27:50|412.71|411.11|412.91|411.31|412.91|411.31|412.71|411.11|0
1635773280000|2021-11-01 13:28:00|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1635773290000|2021-11-01 13:28:10|412.91|411.31|412.91|411.31|412.91|411.31|412.91|411.31|0
1635773310000|2021-11-01 13:28:30|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773320000|2021-11-01 13:28:40|413.31|411.71|412.91|411.31|413.31|411.71|412.91|411.31|0
1635773330000|2021-11-01 13:28:50|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1635773350000|2021-11-01 13:29:10|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1635773380000|2021-11-01 13:29:40|413.51|411.91|413.51|411.91|413.71|412.11|413.51|411.91|0
1635773390000|2021-11-01 13:29:50|413.31|411.71|413.11|411.51|413.31|411.71|413.11|411.51|0
1635773400000|2021-11-01 13:30:00|413.31|411.71|413.71|412.11|413.71|412.11|413.31|411.71|0
1635773410000|2021-11-01 13:30:10|414.11|412.51|413.51|411.91|414.11|412.51|413.51|411.91|0
1635773420000|2021-11-01 13:30:20|413.11|411.51|411.5|409.9|413.11|411.51|411.5|409.9|0
1635773430000|2021-11-01 13:30:30|411.9|410.3|412.5|410.9|412.5|410.9|411.9|410.3|0
1635773440000|2021-11-01 13:30:40|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635773450000|2021-11-01 13:30:50|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635773460000|2021-11-01 13:31:00|411.9|410.3|411.7|410.1|412.1|410.5|411.7|410.1|0
1635773470000|2021-11-01 13:31:10|411.3|409.7|411.7|410.1|411.7|410.1|411.3|409.7|0
1635773480000|2021-11-01 13:31:20|411.5|409.9|411.9|410.3|411.9|410.3|411.1|409.5|0
1635773490000|2021-11-01 13:31:30|412.1|410.5|412.5|410.9|412.5|410.9|412.1|410.5|0
1635773500000|2021-11-01 13:31:40|412.7|411.1|412.91|411.31|413.11|411.51|412.7|411.1|0
1635773510000|2021-11-01 13:31:50|413.11|411.51|412.91|411.31|413.11|411.51|412.91|411.31|0
1635773520000|2021-11-01 13:32:00|413.11|411.51|412.5|410.9|413.11|411.51|412.5|410.9|0
1635773530000|2021-11-01 13:32:10|412.91|411.31|413.71|412.11|413.71|412.11|412.91|411.31|0
1635773540000|2021-11-01 13:32:20|413.91|412.31|414.51|412.91|414.51|412.91|413.91|412.31|0
1635773550000|2021-11-01 13:32:30|414.11|412.51|414.31|412.71|414.31|412.71|414.11|412.51|0
1635773560000|2021-11-01 13:32:40|414.11|412.51|414.51|412.91|414.51|412.91|414.11|412.51|0
1635773570000|2021-11-01 13:32:50|414.31|412.71|414.31|412.71|414.31|412.71|414.31|412.71|0
1635773580000|2021-11-01 13:33:00|414.11|412.51|414.11|412.51|414.31|412.71|414.11|412.51|0
1635773590000|2021-11-01 13:33:10|414.31|412.71|414.31|412.71|414.31|412.71|414.31|412.71|0
1635773600000|2021-11-01 13:33:20|414.11|412.51|414.31|412.71|414.51|412.91|414.11|412.51|0
1635773610000|2021-11-01 13:33:30|414.51|412.91|415.92|414.32|415.92|414.32|414.51|412.91|0
1635773620000|2021-11-01 13:33:40|416.12|414.52|413.91|412.31|416.12|414.52|413.91|412.31|0
1635773630000|2021-11-01 13:33:50|414.11|412.51|414.51|412.91|414.51|412.91|414.11|412.51|0
1635773640000|2021-11-01 13:34:00|414.71|413.11|414.71|413.11|414.71|413.11|414.31|412.71|0
1635773650000|2021-11-01 13:34:10|414.51|412.91|414.91|413.31|414.91|413.31|414.51|412.91|0
1635773660000|2021-11-01 13:34:20|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1635773670000|2021-11-01 13:34:30|414.91|413.31|414.51|412.91|414.91|413.31|414.51|412.91|0
1635773680000|2021-11-01 13:34:40|414.71|413.11|415.11|413.51|415.11|413.51|414.71|413.11|0
1635773690000|2021-11-01 13:34:50|414.91|413.31|414.31|412.71|414.91|413.31|414.31|412.71|0
1635773700000|2021-11-01 13:35:00|414.11|412.51|413.51|411.91|414.11|412.51|413.1|411.5|0
1635773710000|2021-11-01 13:35:10|413.91|412.31|413.2|411.6|413.91|412.31|412.59|410.99|0
1635773720000|2021-11-01 13:35:20|412.99|411.39|413.6|412|413.6|412|412.99|411.39|0
1635773730000|2021-11-01 13:35:30|414|412.4|412.99|411.39|414|412.4|412.99|411.39|0
1635773740000|2021-11-01 13:35:40|412.79|411.19|412.39|410.79|412.79|411.19|412.39|410.79|0
1635773750000|2021-11-01 13:35:50|411.99|410.39|412.19|410.59|412.19|410.59|411.99|410.39|0
1635773760000|2021-11-01 13:36:00|412.39|410.79|411.69|410.09|412.39|410.79|411.69|410.09|0
1635773770000|2021-11-01 13:36:10|411.79|410.19|411.19|409.59|411.79|410.19|411.19|409.59|0
1635773780000|2021-11-01 13:36:20|411.09|409.49|410.79|409.19|411.09|409.49|410.79|409.19|0
1635773790000|2021-11-01 13:36:30|411.39|409.79|410.99|409.39|411.59|409.99|410.99|409.39|0
1635773800000|2021-11-01 13:36:40|411.19|409.59|410.99|409.39|411.19|409.59|410.79|409.19|0
1635773810000|2021-11-01 13:36:50|410.79|409.19|410.79|409.19|410.79|409.19|410.39|408.79|0
1635773820000|2021-11-01 13:37:00|411.19|409.59|410.59|408.99|411.19|409.59|410.59|408.99|0
1635773830000|2021-11-01 13:37:10|410.39|408.79|409.99|408.39|410.39|408.79|409.99|408.39|0
1635773840000|2021-11-01 13:37:20|410.19|408.59|409.99|408.39|410.19|408.59|409.99|408.39|0
1635773850000|2021-11-01 13:37:30|409.59|407.99|409.39|407.79|409.59|407.99|409.39|407.79|0
1635773860000|2021-11-01 13:37:40|409.19|407.59|408.79|407.19|409.19|407.59|408.79|407.19|0
1635773870000|2021-11-01 13:37:50|408.59|406.99|409.19|407.59|409.19|407.59|408.59|406.99|0
1635773880000|2021-11-01 13:38:00|408.99|407.39|409.59|407.99|409.59|407.99|408.99|407.39|0
1635773890000|2021-11-01 13:38:10|409.79|408.19|409.59|407.99|409.79|408.19|409.59|407.99|0
1635773900000|2021-11-01 13:38:20|409.39|407.79|409.39|407.79|409.39|407.79|409.19|407.59|0
1635773910000|2021-11-01 13:38:30|409.79|408.19|409.79|408.19|410.19|408.59|409.79|408.19|0
1635773920000|2021-11-01 13:38:40|409.59|407.99|409.99|408.39|409.99|408.39|409.59|407.99|0
1635773930000|2021-11-01 13:38:50|409.59|407.99|409.79|408.19|409.79|408.19|409.59|407.99|0
1635773940000|2021-11-01 13:39:00|409.99|408.39|409.99|408.39|410.39|408.79|409.99|408.39|0
1635773950000|2021-11-01 13:39:10|410.19|408.59|410.39|408.79|410.39|408.79|410.19|408.59|0
1635773960000|2021-11-01 13:39:20|410.59|408.99|410.99|409.39|410.99|409.39|410.39|408.79|0
1635773970000|2021-11-01 13:39:30|411.19|409.59|411.59|409.99|411.59|409.99|411.19|409.59|0
1635773980000|2021-11-01 13:39:40|411.99|410.39|411.99|410.39|411.99|410.39|411.79|410.19|0
1635773990000|2021-11-01 13:39:50|411.79|410.19|412.59|410.99|412.59|410.99|411.79|410.19|0
1635774000000|2021-11-01 13:40:00|411.79|410.19|411.99|410.39|412.19|410.59|411.79|410.19|0
1635774010000|2021-11-01 13:40:10|412.19|410.59|411.99|410.39|412.39|410.79|411.99|410.39|0
1635774020000|2021-11-01 13:40:20|411.79|410.19|411.39|409.79|411.79|410.19|411.39|409.79|0
1635774030000|2021-11-01 13:40:30|411.19|409.59|410.99|409.39|411.39|409.79|410.99|409.39|0
1635774040000|2021-11-01 13:40:40|410.19|408.59|410.59|408.99|410.59|408.99|410.19|408.59|0
1635774050000|2021-11-01 13:40:50|410.79|409.19|410.59|408.99|410.79|409.19|410.39|408.79|0
1635774060000|2021-11-01 13:41:00|410.79|409.19|411.39|409.79|411.39|409.79|410.79|409.19|0
1635774070000|2021-11-01 13:41:10|410.79|409.19|410.59|408.99|410.79|409.19|410.59|408.99|0
1635774080000|2021-11-01 13:41:20|410.39|408.79|410.19|408.59|410.59|408.99|410.19|408.59|0
1635774090000|2021-11-01 13:41:30|410.59|408.99|410.79|409.19|410.99|409.39|410.59|408.99|0
1635774100000|2021-11-01 13:41:40|410.99|409.39|410.79|409.19|411.19|409.59|410.79|409.19|0
1635774110000|2021-11-01 13:41:50|411.19|409.59|411.19|409.59|411.19|409.59|410.99|409.39|0
1635774120000|2021-11-01 13:42:00|411.39|409.79|411.79|410.19|411.79|410.19|411.39|409.79|0
1635774130000|2021-11-01 13:42:10|411.39|409.79|410.79|409.19|411.39|409.79|410.59|408.99|0
1635774140000|2021-11-01 13:42:20|410.59|408.99|410.39|408.79|410.59|408.99|410.39|408.79|0
1635774150000|2021-11-01 13:42:30|410.19|408.59|410.18|408.58|410.19|408.59|409.78|408.18|0
1635774160000|2021-11-01 13:42:40|410.39|408.79|410.59|408.99|410.79|409.19|410.39|408.79|0
1635774170000|2021-11-01 13:42:50|410.79|409.19|411.19|409.59|411.19|409.59|410.79|409.19|0
1635774180000|2021-11-01 13:43:00|410.99|409.39|411.59|409.99|411.59|409.99|410.99|409.39|0
1635774190000|2021-11-01 13:43:10|411.79|410.19|411.99|410.39|411.99|410.39|411.79|410.19|0
1635774200000|2021-11-01 13:43:20|411.79|410.19|410.99|409.39|411.79|410.19|410.99|409.39|0
1635774210000|2021-11-01 13:43:30|410.78|409.18|410.38|408.78|410.78|409.18|410.38|408.78|0
1635774220000|2021-11-01 13:43:40|410.58|408.98|410.38|408.78|410.58|408.98|410.38|408.78|0
1635774230000|2021-11-01 13:43:50|410.18|408.58|409.98|408.38|410.18|408.58|409.98|408.38|0
1635774240000|2021-11-01 13:44:00|410.18|408.58|409.98|408.38|410.18|408.58|409.98|408.38|0
1635774250000|2021-11-01 13:44:10|410.18|408.58|410.58|408.98|410.58|408.98|410.18|408.58|0
1635774260000|2021-11-01 13:44:20|410.38|408.78|410.78|409.18|410.78|409.18|410.38|408.78|0
1635774270000|2021-11-01 13:44:30|410.98|409.38|410.78|409.18|410.98|409.38|410.78|409.18|0
1635774280000|2021-11-01 13:44:40|410.98|409.38|410.18|408.58|410.98|409.38|410.18|408.58|0
1635774290000|2021-11-01 13:44:50|410.08|408.48|409.98|408.38|410.18|408.58|409.98|408.38|0
1635774300000|2021-11-01 13:45:00|409.78|408.18|409.78|408.18|409.78|408.18|409.78|408.18|0
1635774310000|2021-11-01 13:45:10|409.58|407.98|409.18|407.58|409.58|407.98|409.18|407.58|0
1635774320000|2021-11-01 13:45:20|409.38|407.78|409.58|407.98|409.58|407.98|409.38|407.78|0
1635774330000|2021-11-01 13:45:30|409.78|408.18|409.78|408.18|409.78|408.18|409.58|407.98|0
1635774340000|2021-11-01 13:45:40|409.98|408.38|410.38|408.78|410.38|408.78|409.98|408.38|0
1635774350000|2021-11-01 13:45:50|410.18|408.58|410.18|408.58|410.18|408.58|409.98|408.38|0
1635774360000|2021-11-01 13:46:00|410.38|408.78|410.18|408.58|410.38|408.78|410.18|408.58|0
1635774370000|2021-11-01 13:46:10|410.38|408.78|410.18|408.58|410.38|408.78|410.18|408.58|0
1635774380000|2021-11-01 13:46:20|410.38|408.78|410.38|408.78|410.38|408.78|410.38|408.78|0
1635774390000|2021-11-01 13:46:30|411.18|409.58|411.18|409.58|411.18|409.58|411.18|409.58|0
1635774400000|2021-11-01 13:46:40|411.38|409.78|410.38|408.78|411.58|409.98|410.38|408.78|0
1635774410000|2021-11-01 13:46:50|410.58|408.98|410.58|408.98|410.78|409.18|410.58|408.98|0
1635774420000|2021-11-01 13:47:00|410.78|409.18|410.98|409.38|410.98|409.38|410.78|409.18|0
1635774430000|2021-11-01 13:47:10|410.78|409.18|409.78|408.18|410.78|409.18|409.78|408.18|0
1635774440000|2021-11-01 13:47:20|409.58|407.98|409.58|407.98|409.58|407.98|409.58|407.98|0
1635774450000|2021-11-01 13:47:30|409.38|407.78|409.38|407.78|409.58|407.98|409.38|407.78|0
1635774460000|2021-11-01 13:47:40|409.18|407.58|409.38|407.78|409.38|407.78|408.98|407.38|0
1635774470000|2021-11-01 13:47:50|409.18|407.58|409.58|407.98|409.58|407.98|409.18|407.58|0
1635774480000|2021-11-01 13:48:00|409.38|407.78|409.18|407.58|409.78|408.18|409.18|407.58|0
1635774490000|2021-11-01 13:48:10|408.98|407.38|409.38|407.78|409.38|407.78|408.98|407.38|0
1635774500000|2021-11-01 13:48:20|409.78|408.18|409.78|408.18|409.78|408.18|409.58|407.98|0
1635774510000|2021-11-01 13:48:30|409.58|407.98|409.98|408.38|410.18|408.58|409.58|407.98|0
1635774520000|2021-11-01 13:48:40|410.18|408.58|410.38|408.78|410.38|408.78|409.98|408.38|0
1635774530000|2021-11-01 13:48:50|410.18|408.58|409.98|408.38|410.18|408.58|409.98|408.38|0
1635774540000|2021-11-01 13:49:00|409.78|408.18|409.38|407.78|409.78|408.18|409.38|407.78|0
1635774550000|2021-11-01 13:49:10|409.78|408.18|409.58|407.98|409.78|408.18|409.38|407.78|0
1635774560000|2021-11-01 13:49:20|409.78|408.18|409.58|407.98|409.78|408.18|409.58|407.98|0
1635774570000|2021-11-01 13:49:30|409.78|408.18|409.98|408.38|409.98|408.38|409.78|408.18|0
1635774580000|2021-11-01 13:49:40|409.78|408.18|407.18|405.58|409.78|408.18|407.18|405.58|0
1635774590000|2021-11-01 13:49:50|406.98|405.38|405.19|403.59|406.98|405.38|405.19|403.59|0
1635774600000|2021-11-01 13:50:00|404.99|403.39|405.39|403.79|405.39|403.79|404.59|402.99|0
1635774610000|2021-11-01 13:50:10|405.48|403.88|405.39|403.79|405.79|404.19|405.39|403.79|0
1635774620000|2021-11-01 13:50:20|405.59|403.99|405.19|403.59|405.59|403.99|405.19|403.59|0
1635774630000|2021-11-01 13:50:30|404.59|402.99|404.19|402.59|404.59|402.99|404.19|402.59|0
1635774640000|2021-11-01 13:50:40|404|402.4|404|402.4|404.19|402.59|404|402.4|0
1635774650000|2021-11-01 13:50:50|404.19|402.59|404.19|402.59|404.19|402.59|404|402.4|0
1635774660000|2021-11-01 13:51:00|403.8|402.2|404.39|402.79|404.39|402.79|403.8|402.2|0
1635774670000|2021-11-01 13:51:10|404.79|403.19|404.99|403.39|404.99|403.39|404.79|403.19|0
1635774680000|2021-11-01 13:51:20|405.39|403.79|405.79|404.19|405.79|404.19|405.39|403.79|0
1635774690000|2021-11-01 13:51:30|405.99|404.39|406.38|404.78|406.58|404.98|405.79|404.19|0
1635774700000|2021-11-01 13:51:40|406.78|405.18|406.78|405.18|406.78|405.18|406.58|404.98|0
1635774710000|2021-11-01 13:51:50|406.58|404.98|407.38|405.78|407.38|405.78|406.58|404.98|0
1635774720000|2021-11-01 13:52:00|406.78|405.18|406.58|404.98|407.38|405.78|406.38|404.78|0
1635774730000|2021-11-01 13:52:10|406.78|405.18|406.78|405.18|406.98|405.38|406.78|405.18|0
1635774740000|2021-11-01 13:52:20|406.58|404.98|406.78|405.18|406.78|405.18|406.58|404.98|0
1635774750000|2021-11-01 13:52:30|406.58|404.98|407.38|405.78|407.38|405.78|406.58|404.98|0
1635774760000|2021-11-01 13:52:40|407.58|405.98|407.18|405.58|407.58|405.98|407.18|405.58|0
1635774770000|2021-11-01 13:52:50|407.38|405.78|407.78|406.18|407.78|406.18|407.38|405.78|0
1635774780000|2021-11-01 13:53:00|407.38|405.78|407.38|405.78|407.38|405.78|407.18|405.58|0
1635774790000|2021-11-01 13:53:10|406.98|405.38|406.98|405.38|406.98|405.38|406.78|405.18|0
1635774800000|2021-11-01 13:53:20|407.18|405.58|407.18|405.58|407.38|405.78|407.18|405.58|0
1635774810000|2021-11-01 13:53:30|406.78|405.18|407.18|405.58|407.18|405.58|406.78|405.18|0
1635774820000|2021-11-01 13:53:40|406.98|405.38|407.38|405.78|407.38|405.78|406.98|405.38|0
1635774830000|2021-11-01 13:53:50|407.58|405.98|407.58|405.98|407.58|405.98|407.58|405.98|0
1635774840000|2021-11-01 13:54:00|407.78|406.18|407.78|406.18|408.18|406.58|407.78|406.18|0
1635774850000|2021-11-01 13:54:10|407.58|405.98|407.38|405.78|407.58|405.98|407.38|405.78|0
1635774860000|2021-11-01 13:54:20|407.58|405.98|406.78|405.18|407.58|405.98|406.78|405.18|0
1635774870000|2021-11-01 13:54:30|406.58|404.98|407.18|405.58|407.18|405.58|406.58|404.98|0
1635774880000|2021-11-01 13:54:40|406.98|405.38|406.58|404.98|406.98|405.38|406.58|404.98|0
1635774890000|2021-11-01 13:54:50|406.78|405.18|406.98|405.38|406.98|405.38|406.78|405.18|0
1635774900000|2021-11-01 13:55:00|406.58|404.98|407.58|405.98|407.58|405.98|406.58|404.98|0
1635774910000|2021-11-01 13:55:10|407.38|405.78|406.18|404.58|407.38|405.78|406.18|404.58|0
1635774920000|2021-11-01 13:55:20|406.38|404.78|406.58|404.98|406.58|404.98|406.18|404.58|0
1635774930000|2021-11-01 13:55:30|406.38|404.78|406.58|404.98|406.78|405.18|406.38|404.78|0
1635774940000|2021-11-01 13:55:40|406.38|404.78|406.98|405.38|406.98|405.38|406.38|404.78|0
1635774950000|2021-11-01 13:55:50|407.18|405.58|407.18|405.58|407.18|405.58|406.98|405.38|0
1635774960000|2021-11-01 13:56:00|406.78|405.18|406.18|404.58|406.78|405.18|406.18|404.58|0
1635774970000|2021-11-01 13:56:10|405.98|404.38|405.98|404.38|406.38|404.78|405.98|404.38|0
1635774980000|2021-11-01 13:56:20|406.18|404.58|405.98|404.38|406.38|404.78|405.98|404.38|0
1635774990000|2021-11-01 13:56:30|406.18|404.58|406.58|404.98|406.58|404.98|406.18|404.58|0
1635775000000|2021-11-01 13:56:40|406.78|405.18|406.38|404.78|406.78|405.18|406.38|404.78|0
1635775010000|2021-11-01 13:56:50|406.18|404.58|406.18|404.58|406.18|404.58|405.98|404.38|0
1635775020000|2021-11-01 13:57:00|405.98|404.38|405.58|403.98|405.98|404.38|405.58|403.98|0
1635775030000|2021-11-01 13:57:10|405.78|404.18|406.18|404.58|406.18|404.58|405.78|404.18|0
1635775040000|2021-11-01 13:57:20|406.38|404.78|405.98|404.38|406.38|404.78|405.98|404.38|0
1635775050000|2021-11-01 13:57:30|405.78|404.18|406.38|404.78|406.38|404.78|405.78|404.18|0
1635775060000|2021-11-01 13:57:40|406.18|404.58|405.58|403.98|406.18|404.58|405.58|403.98|0
1635775070000|2021-11-01 13:57:50|405.78|404.18|405.38|403.78|405.78|404.18|405.19|403.59|0
1635775080000|2021-11-01 13:58:00|405.19|403.59|405.38|403.78|405.58|403.98|405.19|403.59|0
1635775090000|2021-11-01 13:58:10|405.48|403.88|405.19|403.59|405.48|403.88|405.19|403.59|0
1635775100000|2021-11-01 13:58:20|405.38|403.78|405.98|404.38|405.98|404.38|405.38|403.78|0
1635775110000|2021-11-01 13:58:30|405.78|404.18|405.58|403.98|405.78|404.18|405.58|403.98|0
1635775120000|2021-11-01 13:58:40|405.38|403.78|405.19|403.59|405.38|403.78|405.19|403.59|0
1635775130000|2021-11-01 13:58:50|404.99|403.39|404.88|403.28|404.99|403.39|404.88|403.28|0
1635775140000|2021-11-01 13:59:00|404.79|403.19|405.19|403.59|405.19|403.59|404.79|403.19|0
1635775150000|2021-11-01 13:59:10|405.18|403.58|404.79|403.19|405.18|403.58|404.79|403.19|0
1635775160000|2021-11-01 13:59:20|404.59|402.99|404.59|402.99|404.59|402.99|404.59|402.99|0
1635775170000|2021-11-01 13:59:30|404.28|402.68|404.28|402.68|404.39|402.79|404.28|402.68|0
1635775180000|2021-11-01 13:59:40|404.48|402.88|404.79|403.19|404.79|403.19|404.48|402.88|0
1635775190000|2021-11-01 13:59:50|404.59|402.99|404.79|403.19|404.79|403.19|404.59|402.99|0
1635775200000|2021-11-01 14:00:00|404.88|403.28|404.09|402.49|404.88|403.28|404.09|402.49|0
1635775210000|2021-11-01 14:00:10|403.09|401.49|403.79|402.19|403.79|402.19|403.09|401.49|0
1635775220000|2021-11-01 14:00:20|403.29|401.69|403.09|401.49|403.29|401.69|403.09|401.49|0
1635775230000|2021-11-01 14:00:30|402.8|401.2|401.7|400.1|402.8|401.2|401.61|400.01|0
1635775240000|2021-11-01 14:00:40|401.61|400.01|402.6|401|402.6|401|401.61|400.01|0
1635775250000|2021-11-01 14:00:50|402|400.4|402.2|400.6|402.2|400.6|401.41|399.81|0
1635775260000|2021-11-01 14:01:00|403.19|401.59|403|401.4|403.19|401.59|402.8|401.2|0
1635775270000|2021-11-01 14:01:10|402.6|401|402|400.4|402.6|401|402|400.4|0
1635775280000|2021-11-01 14:01:20|401.8|400.2|402.6|401|402.6|401|401.8|400.2|0
1635775290000|2021-11-01 14:01:30|401.8|400.2|400.61|399.01|401.8|400.2|400.61|399.01|0
1635775300000|2021-11-01 14:01:40|400.81|399.21|401.21|399.61|401.6|400|400.81|399.21|0
1635775310000|2021-11-01 14:01:50|401.01|399.41|401.21|399.61|401.21|399.61|400.41|398.81|0
1635775320000|2021-11-01 14:02:00|400.41|398.81|401.21|399.61|401.21|399.61|400.41|398.81|0
1635775330000|2021-11-01 14:02:10|401.41|399.81|401.01|399.41|401.41|399.81|401.01|399.41|0
1635775340000|2021-11-01 14:02:20|400.81|399.21|401.01|399.41|401.1|399.5|400.81|399.21|0
1635775350000|2021-11-01 14:02:30|401.21|399.61|400.81|399.21|401.6|400|400.81|399.21|0
1635775360000|2021-11-01 14:02:40|401.41|399.81|401.41|399.81|401.6|400|401.41|399.81|0
1635775370000|2021-11-01 14:02:50|401.1|399.5|401.41|399.81|401.41|399.81|400.81|399.21|0
1635775380000|2021-11-01 14:03:00|401.01|399.41|400.61|399.01|401.01|399.41|400.61|399.01|0
1635775390000|2021-11-01 14:03:10|400.81|399.21|401.3|399.7|401.3|399.7|400.81|399.21|0
1635775400000|2021-11-01 14:03:20|401.41|399.81|401.41|399.81|401.41|399.81|400.81|399.21|0
1635775410000|2021-11-01 14:03:30|401.21|399.61|401.41|399.81|401.6|400|401.21|399.61|0
1635775420000|2021-11-01 14:03:40|401.21|399.61|401.01|399.41|401.21|399.61|400.81|399.21|0
1635775430000|2021-11-01 14:03:50|400.81|399.21|401.01|399.41|401.01|399.41|400.81|399.21|0
1635775440000|2021-11-01 14:04:00|401.6|400|398.24|396.64|401.8|400.2|398.24|396.64|0
1635775450000|2021-11-01 14:04:10|397.64|396.04|397.25|395.65|397.64|396.04|396.26|394.66|0
1635775460000|2021-11-01 14:04:20|398.23|396.63|398.73|397.13|398.73|397.13|398.04|396.44|0
1635775470000|2021-11-01 14:04:30|399.03|397.43|398.63|397.03|399.03|397.43|398.43|396.83|0
1635775480000|2021-11-01 14:04:40|399.03|397.43|398.43|396.83|399.03|397.43|398.43|396.83|0
1635775490000|2021-11-01 14:04:50|398.63|397.03|398.04|396.44|398.63|397.03|398.04|396.44|0
1635775500000|2021-11-01 14:05:00|398.43|396.83|399.62|398.02|399.82|398.22|398.43|396.83|0
1635775510000|2021-11-01 14:05:10|399.82|398.22|399.82|398.22|400.21|398.61|399.82|398.22|0
1635775520000|2021-11-01 14:05:20|400.02|398.42|400.61|399.01|400.61|399.01|400.02|398.42|0
1635775530000|2021-11-01 14:05:30|400.41|398.81|400.02|398.42|400.71|399.11|400.02|398.42|0
1635775540000|2021-11-01 14:05:40|399.62|398.02|399.62|398.02|399.82|398.22|399.42|397.82|0
1635775550000|2021-11-01 14:05:50|399.82|398.22|400.02|398.42|400.02|398.42|399.52|397.92|0
1635775560000|2021-11-01 14:06:00|400.21|398.61|400.81|399.21|400.81|399.21|400.21|398.61|0
1635775570000|2021-11-01 14:06:10|400.61|399.01|401.01|399.41|401.01|399.41|400.61|399.01|0
1635775580000|2021-11-01 14:06:20|401.6|400|401.4|399.8|401.6|400|401.21|399.61|0
1635775590000|2021-11-01 14:06:30|401.6|400|401.4|399.8|401.6|400|401.21|399.61|0
1635775600000|2021-11-01 14:06:40|401.6|400|401.21|399.61|401.6|400|401.21|399.61|0
1635775610000|2021-11-01 14:06:50|401.01|399.41|401.4|399.8|401.4|399.8|401.01|399.41|0
1635775620000|2021-11-01 14:07:00|401.6|400|402.2|400.6|402.2|400.6|401.6|400|0
1635775630000|2021-11-01 14:07:10|402|400.4|402.79|401.19|402.79|401.19|402|400.4|0
1635775640000|2021-11-01 14:07:20|402.4|400.8|402.2|400.6|402.59|400.99|402.2|400.6|0
1635775650000|2021-11-01 14:07:30|402.59|400.99|402.2|400.6|402.59|400.99|402|400.4|0
1635775660000|2021-11-01 14:07:40|402|400.4|402.59|400.99|402.59|400.99|402|400.4|0
1635775670000|2021-11-01 14:07:50|402.4|400.8|402.4|400.8|402.59|400.99|402.4|400.8|0
1635775680000|2021-11-01 14:08:00|402.59|400.99|402.79|401.19|402.79|401.19|402.59|400.99|0
1635775690000|2021-11-01 14:08:10|402.59|400.99|403.19|401.59|403.19|401.59|402.59|400.99|0
1635775700000|2021-11-01 14:08:20|403.39|401.79|403.79|402.19|403.79|402.19|403.39|401.79|0
1635775710000|2021-11-01 14:08:30|403.59|401.99|403.59|401.99|403.59|401.99|403.39|401.79|0
1635775720000|2021-11-01 14:08:40|403.79|402.19|404.38|402.78|404.38|402.78|403.79|402.19|0
1635775730000|2021-11-01 14:08:50|404.18|402.58|404.38|402.78|404.58|402.98|404.18|402.58|0
1635775740000|2021-11-01 14:09:00|404.28|402.68|404.78|403.18|404.78|403.18|404.28|402.68|0
1635775750000|2021-11-01 14:09:10|404.98|403.38|404.58|402.98|404.98|403.38|404.38|402.78|0
1635775760000|2021-11-01 14:09:20|404.78|403.18|404.58|402.98|404.78|403.18|404.58|402.98|0
1635775770000|2021-11-01 14:09:30|404.98|403.38|405.38|403.78|405.38|403.78|404.98|403.38|0
1635775780000|2021-11-01 14:09:40|405.18|403.58|405.38|403.78|405.58|403.98|405.18|403.58|0
1635775790000|2021-11-01 14:09:50|405.18|403.58|404.98|403.38|405.18|403.58|404.98|403.38|0
1635775800000|2021-11-01 14:10:00|404.78|403.18|404.38|402.78|404.78|403.18|404.38|402.78|0
1635775810000|2021-11-01 14:10:10|404.58|402.98|403.98|402.38|404.58|402.98|403.98|402.38|0
1635775820000|2021-11-01 14:10:20|403.79|402.19|404.58|402.98|404.58|402.98|403.79|402.19|0
1635775830000|2021-11-01 14:10:30|404.78|403.18|404.78|403.18|404.98|403.38|404.78|403.18|0
1635775840000|2021-11-01 14:10:40|404.98|403.38|404.58|402.98|404.98|403.38|404.58|402.98|0
1635775850000|2021-11-01 14:10:50|404.78|403.18|404.78|403.18|404.98|403.38|404.78|403.18|0
1635775860000|2021-11-01 14:11:00|404.58|402.98|404.58|402.98|404.58|402.98|404.58|402.98|0
1635775870000|2021-11-01 14:11:10|404.78|403.18|405.38|403.78|405.38|403.78|404.58|402.98|0
1635775880000|2021-11-01 14:11:20|405.58|403.98|405.38|403.78|405.58|403.98|405.38|403.78|0
1635775890000|2021-11-01 14:11:30|404.98|403.38|404.78|403.18|404.98|403.38|404.78|403.18|0
1635775900000|2021-11-01 14:11:40|404.58|402.98|404.78|403.18|404.98|403.38|404.58|402.98|0
1635775910000|2021-11-01 14:11:50|404.58|402.98|403.98|402.38|404.58|402.98|403.98|402.38|0
1635775920000|2021-11-01 14:12:00|403.59|401.99|403.78|402.18|403.78|402.18|403.59|401.99|0
1635775930000|2021-11-01 14:12:10|403.39|401.79|402.79|401.19|403.59|401.99|402.79|401.19|0
1635775940000|2021-11-01 14:12:20|402.39|400.79|402.39|400.79|402.59|400.99|402.39|400.79|0
1635775950000|2021-11-01 14:12:30|402.19|400.59|402|400.4|402.19|400.59|401.8|400.2|0
1635775960000|2021-11-01 14:12:40|402.19|400.59|402.79|401.19|402.79|401.19|402.19|400.59|0
1635775970000|2021-11-01 14:12:50|402.39|400.79|402.39|400.79|402.39|400.79|402.39|400.79|0
1635775980000|2021-11-01 14:13:00|402.59|400.99|402.19|400.59|402.59|400.99|402.19|400.59|0
1635775990000|2021-11-01 14:13:10|402.39|400.79|402.59|400.99|402.79|401.19|402.19|400.59|0
1635776000000|2021-11-01 14:13:20|402.79|401.19|402.99|401.39|402.99|401.39|402.79|401.19|0
1635776010000|2021-11-01 14:13:30|403.39|401.79|403.78|402.18|403.78|402.18|403.39|401.79|0
1635776020000|2021-11-01 14:13:40|403.58|401.98|403.58|401.98|403.78|402.18|403.19|401.59|0
1635776030000|2021-11-01 14:13:50|403.78|402.18|403.58|401.98|403.78|402.18|403.58|401.98|0
1635776040000|2021-11-01 14:14:00|403.39|401.79|403.78|402.18|403.98|402.38|403.39|401.79|0
1635776050000|2021-11-01 14:14:10|403.98|402.38|404.18|402.58|404.18|402.58|403.58|401.98|0
1635776060000|2021-11-01 14:14:20|403.98|402.38|404.18|402.58|404.18|402.58|403.98|402.38|0
1635776070000|2021-11-01 14:14:30|403.98|402.38|403.78|402.18|403.98|402.38|403.78|402.18|0
1635776080000|2021-11-01 14:14:40|403.58|401.98|403.58|401.98|403.78|402.18|403.39|401.79|0
1635776090000|2021-11-01 14:14:50|403.39|401.79|403.39|401.79|403.78|402.18|403.39|401.79|0
1635776100000|2021-11-01 14:15:00|403.78|402.18|403.58|401.98|403.78|402.18|403.39|401.79|0
1635776110000|2021-11-01 14:15:10|403.78|402.18|404.18|402.58|404.38|402.78|403.78|402.18|0
1635776120000|2021-11-01 14:15:20|404.38|402.78|404.18|402.58|404.38|402.78|404.18|402.58|0
1635776130000|2021-11-01 14:15:30|404.38|402.78|404.18|402.58|404.38|402.78|404.18|402.58|0
1635776140000|2021-11-01 14:15:40|404.38|402.78|404.38|402.78|404.58|402.98|404.18|402.58|0
1635776150000|2021-11-01 14:15:50|404.58|402.98|404.78|403.18|404.78|403.18|404.58|402.98|0
1635776160000|2021-11-01 14:16:00|404.87|403.27|404.58|402.98|404.98|403.38|404.58|402.98|0
1635776170000|2021-11-01 14:16:10|404.38|402.78|403.19|401.59|404.38|402.78|403.19|401.59|0
1635776180000|2021-11-01 14:16:20|402.99|401.39|402.99|401.39|402.99|401.39|402.99|401.39|0
1635776190000|2021-11-01 14:16:30|403.19|401.59|403.38|401.78|403.38|401.78|402.99|401.39|0
1635776200000|2021-11-01 14:16:40|403.19|401.59|402.79|401.19|403.19|401.59|402.59|400.99|0
1635776210000|2021-11-01 14:16:50|402.59|400.99|402.59|400.99|402.59|400.99|402.59|400.99|0
1635776220000|2021-11-01 14:17:00|403.28|401.68|402.99|401.39|403.28|401.68|402.99|401.39|0
1635776230000|2021-11-01 14:17:10|402.79|401.19|402.59|400.99|402.79|401.19|402.59|400.99|0
1635776240000|2021-11-01 14:17:20|402.79|401.19|403.38|401.78|403.38|401.78|402.79|401.19|0
1635776250000|2021-11-01 14:17:30|403.58|401.98|403.58|401.98|403.78|402.18|403.58|401.98|0
1635776260000|2021-11-01 14:17:40|403.78|402.18|403.58|401.98|403.98|402.38|403.58|401.98|0
1635776270000|2021-11-01 14:17:50|403.38|401.78|402.99|401.39|403.38|401.78|402.99|401.39|0
1635776280000|2021-11-01 14:18:00|403.18|401.58|403.38|401.78|403.58|401.98|403.18|401.58|0
1635776290000|2021-11-01 14:18:10|403.58|401.98|403.38|401.78|403.58|401.98|403.18|401.58|0
1635776300000|2021-11-01 14:18:20|403.18|401.58|403.38|401.78|403.38|401.78|402.99|401.39|0
1635776310000|2021-11-01 14:18:30|403.58|401.98|403.98|402.38|403.98|402.38|403.58|401.98|0
1635776320000|2021-11-01 14:18:40|403.78|402.18|403.78|402.18|403.98|402.38|403.78|402.18|0
1635776330000|2021-11-01 14:18:50|403.58|401.98|403.38|401.78|403.58|401.98|403.38|401.78|0
1635776340000|2021-11-01 14:19:00|403.58|401.98|403.58|401.98|403.78|402.18|403.18|401.58|0
1635776350000|2021-11-01 14:19:10|403.78|402.18|404.38|402.78|404.38|402.78|403.58|401.98|0
1635776360000|2021-11-01 14:19:20|404.18|402.58|403.58|401.98|404.18|402.58|403.58|401.98|0
1635776370000|2021-11-01 14:19:30|403.78|402.18|403.78|402.18|403.78|402.18|403.78|402.18|0
1635776380000|2021-11-01 14:19:40|403.58|401.98|403.58|401.98|403.58|401.98|403.58|401.98|0
1635776390000|2021-11-01 14:19:50|403.78|402.18|403.58|401.98|403.78|402.18|403.58|401.98|0
1635776400000|2021-11-01 14:20:00|403.38|401.78|403.98|402.38|403.98|402.38|403.38|401.78|0
1635776410000|2021-11-01 14:20:10|404.18|402.58|404.18|402.58|404.18|402.58|404.18|402.58|0
1635776420000|2021-11-01 14:20:20|404.38|402.78|404.77|403.17|404.77|403.17|404.38|402.78|0
1635776430000|2021-11-01 14:20:30|404.58|402.98|403.78|402.18|404.77|403.17|403.78|402.18|0
1635776450000|2021-11-01 14:20:50|403.98|402.38|404.18|402.58|404.18|402.58|403.98|402.38|0
1635776460000|2021-11-01 14:21:00|404.58|402.98|404.38|402.78|404.58|402.98|404.18|402.58|0
1635776470000|2021-11-01 14:21:10|404.77|403.17|405.17|403.57|405.17|403.57|404.77|403.17|0
1635776480000|2021-11-01 14:21:20|405.57|403.97|405.37|403.77|405.57|403.97|405.37|403.77|0
1635776490000|2021-11-01 14:21:30|405.57|403.97|405.37|403.77|405.57|403.97|405.37|403.77|0
1635776500000|2021-11-01 14:21:40|405.57|403.97|405.37|403.77|405.57|403.97|405.37|403.77|0
1635776510000|2021-11-01 14:21:50|405.27|403.67|404.77|403.17|405.27|403.67|404.77|403.17|0
1635776520000|2021-11-01 14:22:00|404.38|402.78|404.38|402.78|404.38|402.78|404.38|402.78|0
1635776530000|2021-11-01 14:22:10|404.18|402.58|404.18|402.58|404.18|402.58|403.98|402.38|0
1635776540000|2021-11-01 14:22:20|403.78|402.18|403.38|401.78|403.78|402.18|403.38|401.78|0
1635776550000|2021-11-01 14:22:30|402.78|401.18|403.18|401.58|403.18|401.58|402.78|401.18|0
1635776560000|2021-11-01 14:22:40|403.38|401.78|402.78|401.18|403.38|401.78|402.59|400.99|0
1635776570000|2021-11-01 14:22:50|402.98|401.38|402.78|401.18|402.98|401.38|402.78|401.18|0
1635776580000|2021-11-01 14:23:00|402.59|400.99|402.39|400.79|402.59|400.99|402.39|400.79|0
1635776590000|2021-11-01 14:23:10|402.19|400.59|402.59|400.99|402.59|400.99|402.19|400.59|0
1635776600000|2021-11-01 14:23:20|402.39|400.79|402.59|400.99|402.59|400.99|402.39|400.79|0
1635776610000|2021-11-01 14:23:30|402.78|401.18|402.78|401.18|402.78|401.18|402.68|401.08|0
1635776620000|2021-11-01 14:23:40|402.59|400.99|402.19|400.59|402.59|400.99|402.19|400.59|0
1635776630000|2021-11-01 14:23:50|401.99|400.39|401.59|399.99|401.99|400.39|401.59|399.99|0
1635776640000|2021-11-01 14:24:00|401.79|400.19|401.79|400.19|401.99|400.39|401.59|399.99|0
1635776650000|2021-11-01 14:24:10|401.59|399.99|401.79|400.19|401.79|400.19|401.59|399.99|0
1635776660000|2021-11-01 14:24:20|401.59|399.99|400.8|399.2|401.59|399.99|400.8|399.2|0
1635776670000|2021-11-01 14:24:30|400.6|399|400.4|398.8|400.6|399|400.4|398.8|0
1635776680000|2021-11-01 14:24:40|400.6|399|401|399.4|401.19|399.59|400.6|399|0
1635776690000|2021-11-01 14:24:50|400.8|399.2|401.19|399.59|401.19|399.59|400.8|399.2|0
1635776700000|2021-11-01 14:25:00|401.59|399.99|401.99|400.39|401.99|400.39|401.19|399.59|0
1635776710000|2021-11-01 14:25:10|402.39|400.79|402.98|401.38|402.98|401.38|402.39|400.79|0
1635776720000|2021-11-01 14:25:20|402.78|401.18|402.78|401.18|402.98|401.38|402.78|401.18|0
1635776730000|2021-11-01 14:25:30|402.98|401.38|402.78|401.18|402.98|401.38|402.58|400.98|0
1635776740000|2021-11-01 14:25:40|402.58|400.98|403.18|401.58|403.18|401.58|402.58|400.98|0
1635776750000|2021-11-01 14:25:50|403.38|401.78|403.38|401.78|403.38|401.78|403.18|401.58|0
1635776760000|2021-11-01 14:26:00|403.18|401.58|402.98|401.38|403.18|401.58|402.78|401.18|0
1635776770000|2021-11-01 14:26:10|403.18|401.58|403.18|401.58|403.18|401.58|403.18|401.58|0
1635776780000|2021-11-01 14:26:20|403.38|401.78|403.38|401.78|403.38|401.78|403.18|401.58|0
1635776790000|2021-11-01 14:26:30|403.58|401.98|403.18|401.58|403.58|401.98|403.18|401.58|0
1635776800000|2021-11-01 14:26:40|402.98|401.38|404.19|402.59|404.19|402.59|402.98|401.38|0
1635776810000|2021-11-01 14:26:50|404.39|402.79|403.99|402.39|404.39|402.79|403.99|402.39|0
1635776820000|2021-11-01 14:27:00|404.39|402.79|404.19|402.59|404.39|402.79|404.19|402.59|0
1635776830000|2021-11-01 14:27:10|403.99|402.39|404.19|402.59|404.19|402.59|403.99|402.39|0
1635776840000|2021-11-01 14:27:20|403.99|402.39|403.99|402.39|403.99|402.39|403.99|402.39|0
1635776850000|2021-11-01 14:27:30|404.39|402.79|404.39|402.79|404.39|402.79|404.39|402.79|0
1635776860000|2021-11-01 14:27:40|404.19|402.59|404.19|402.59|404.39|402.79|404.19|402.59|0
1635776870000|2021-11-01 14:27:50|404.79|403.19|404.59|402.99|404.79|403.19|404.59|402.99|0
1635776880000|2021-11-01 14:28:00|404.79|403.19|403.99|402.39|404.79|403.19|403.99|402.39|0
1635776890000|2021-11-01 14:28:10|404.19|402.59|403.79|402.19|404.19|402.59|403.79|402.19|0
1635776900000|2021-11-01 14:28:20|404.19|402.59|404.19|402.59|404.19|402.59|404.19|402.59|0
1635776910000|2021-11-01 14:28:30|404.39|402.79|403.6|402|404.39|402.79|403.6|402|0
1635776920000|2021-11-01 14:28:40|403.79|402.19|403.6|402|403.79|402.19|403.6|402|0
1635776930000|2021-11-01 14:28:50|403.79|402.19|403.79|402.19|403.79|402.19|403.79|402.19|0
1635776940000|2021-11-01 14:29:00|403.99|402.39|403.6|402|403.99|402.39|403.6|402|0
1635776950000|2021-11-01 14:29:10|403.4|401.8|403.79|402.19|403.79|402.19|403.4|401.8|0
1635776960000|2021-11-01 14:29:20|403.6|402|403.4|401.8|403.6|402|403.4|401.8|0
1635776970000|2021-11-01 14:29:30|403.2|401.6|403.2|401.6|403.2|401.6|403|401.4|0
1635776980000|2021-11-01 14:29:40|403|401.4|403.6|402|403.6|402|403|401.4|0
1635776990000|2021-11-01 14:29:50|403.4|401.8|403.6|402|403.6|402|403.4|401.8|0
1635777000000|2021-11-01 14:30:00|403.4|401.8|403.4|401.8|403.4|401.8|403.2|401.6|0
1635777010000|2021-11-01 14:30:10|403.2|401.6|402.8|401.2|403.2|401.6|402.8|401.2|0
1635777020000|2021-11-01 14:30:20|402.6|401|402.21|400.61|402.6|401|402.21|400.61|0
1635777030000|2021-11-01 14:30:30|402.6|401|402.4|400.8|402.6|401|402.21|400.61|0
1635777040000|2021-11-01 14:30:40|402.21|400.61|402.21|400.61|402.21|400.61|402.21|400.61|0
1635777050000|2021-11-01 14:30:50|402.01|400.41|401.22|399.62|402.01|400.41|401.22|399.62|0
1635777060000|2021-11-01 14:31:00|401.81|400.21|402.01|400.41|402.4|400.8|401.81|400.21|0
1635777070000|2021-11-01 14:31:10|402.21|400.61|403|401.4|403|401.4|402.21|400.61|0
1635777080000|2021-11-01 14:31:20|403.2|401.6|402.21|400.61|403.2|401.6|402.21|400.61|0
1635777090000|2021-11-01 14:31:30|402.4|400.8|401.61|400.01|402.4|400.8|401.61|400.01|0
1635777100000|2021-11-01 14:31:40|401.81|400.21|402.21|400.61|402.4|400.8|401.81|400.21|0
1635777110000|2021-11-01 14:31:50|402.01|400.41|402.4|400.8|402.4|400.8|402.01|400.41|0
1635777120000|2021-11-01 14:32:00|402.01|400.41|401.61|400.01|402.01|400.41|401.61|400.01|0
1635777130000|2021-11-01 14:32:10|401.41|399.81|401.21|399.61|401.41|399.81|401.02|399.42|0
1635777140000|2021-11-01 14:32:20|401.02|399.42|401.41|399.81|401.41|399.81|401.02|399.42|0
1635777150000|2021-11-01 14:32:30|401.61|400.01|401.81|400.21|401.81|400.21|401.61|400.01|0
1635777160000|2021-11-01 14:32:40|401.41|399.81|400.62|399.02|401.41|399.81|400.62|399.02|0
1635777170000|2021-11-01 14:32:50|400.82|399.22|401.21|399.61|401.21|399.61|400.82|399.22|0
1635777180000|2021-11-01 14:33:00|401.41|399.81|401.41|399.81|401.81|400.21|401.41|399.81|0
1635777190000|2021-11-01 14:33:10|401.61|400.01|401.61|400.01|401.61|400.01|401.21|399.61|0
1635777200000|2021-11-01 14:33:20|401.41|399.81|401.21|399.61|401.41|399.81|401.21|399.61|0
1635777210000|2021-11-01 14:33:30|401.41|399.81|401.61|400.01|401.61|400.01|401.21|399.61|0
1635777220000|2021-11-01 14:33:40|402.01|400.41|402.2|400.6|402.2|400.6|402.01|400.41|0
1635777240000|2021-11-01 14:34:00|402.4|400.8|402.01|400.41|402.4|400.8|402.01|400.41|0
1635777250000|2021-11-01 14:34:10|402.2|400.6|402.8|401.2|402.8|401.2|402.2|400.6|0
1635777260000|2021-11-01 14:34:20|402.6|401|402.6|401|402.8|401.2|402.6|401|0
1635777270000|2021-11-01 14:34:30|402.2|400.6|402.01|400.41|402.4|400.8|402.01|400.41|0
1635777280000|2021-11-01 14:34:40|402.2|400.6|402.4|400.8|402.6|401|402.2|400.6|0
1635777290000|2021-11-01 14:34:50|402.6|401|402.6|401|402.6|401|402.6|401|0
1635777300000|2021-11-01 14:35:00|402.4|400.8|402.8|401.2|402.8|401.2|402.4|400.8|0
1635777310000|2021-11-01 14:35:10|402.6|401|402.2|400.6|402.6|401|402.2|400.6|0
1635777320000|2021-11-01 14:35:20|402.01|400.41|402.01|400.41|402.2|400.6|402.01|400.41|0
1635777330000|2021-11-01 14:35:30|402.2|400.6|401.81|400.21|402.2|400.6|401.81|400.21|0
1635777340000|2021-11-01 14:35:40|402|400.4|402|400.4|402|400.4|402|400.4|0
1635777350000|2021-11-01 14:35:50|401.81|400.21|402|400.4|402|400.4|401.81|400.21|0
1635777360000|2021-11-01 14:36:00|401.81|400.21|401.81|400.21|401.81|400.21|401.81|400.21|0
1635777370000|2021-11-01 14:36:10|402|400.4|402|400.4|402|400.4|402|400.4|0
1635777380000|2021-11-01 14:36:20|402.2|400.6|402.2|400.6|402.2|400.6|402|400.4|0
1635777390000|2021-11-01 14:36:30|402|400.4|401.81|400.21|402|400.4|401.61|400.01|0
1635777400000|2021-11-01 14:36:40|401.61|400.01|402|400.4|402|400.4|401.61|400.01|0
1635777410000|2021-11-01 14:36:50|402.2|400.6|402.4|400.8|402.4|400.8|402.2|400.6|0
1635777420000|2021-11-01 14:37:00|402|400.4|402|400.4|402|400.4|401.81|400.21|0
1635777430000|2021-11-01 14:37:10|402.2|400.6|402|400.4|402.2|400.6|402|400.4|0
1635777440000|2021-11-01 14:37:20|401.81|400.21|402|400.4|402|400.4|401.81|400.21|0
1635777450000|2021-11-01 14:37:30|402.2|400.6|401.81|400.21|402.2|400.6|401.61|400.01|0
1635777460000|2021-11-01 14:37:40|402|400.4|401.81|400.21|402|400.4|401.81|400.21|0
1635777470000|2021-11-01 14:37:50|401.61|400.01|401.61|400.01|401.61|400.01|401.61|400.01|0
1635777480000|2021-11-01 14:38:00|401.41|399.81|401.41|399.81|401.41|399.81|401.41|399.81|0
1635777490000|2021-11-01 14:38:10|401.61|400.01|401.61|400.01|401.61|400.01|401.61|400.01|0
1635777500000|2021-11-01 14:38:20|401.41|399.81|401.01|399.41|401.41|399.81|401.01|399.41|0
1635777510000|2021-11-01 14:38:30|401.21|399.61|400.81|399.21|401.21|399.61|400.81|399.21|0
1635777520000|2021-11-01 14:38:40|401.01|399.41|401.21|399.61|401.21|399.61|401.01|399.41|0
1635777530000|2021-11-01 14:38:50|400.62|399.02|400.81|399.21|400.81|399.21|400.42|398.82|0
1635777540000|2021-11-01 14:39:00|401.21|399.61|402|400.4|402|400.4|401.21|399.61|0
1635777550000|2021-11-01 14:39:10|402.2|400.6|402.2|400.6|402.2|400.6|402|400.4|0
1635777560000|2021-11-01 14:39:20|402|400.4|401.61|400.01|402|400.4|401.41|399.81|0
1635777570000|2021-11-01 14:39:30|401.41|399.81|400.81|399.21|401.41|399.81|400.81|399.21|0
1635777580000|2021-11-01 14:39:40|400.62|399.02|401.01|399.41|401.01|399.41|400.42|398.82|0
1635777590000|2021-11-01 14:39:50|401.21|399.61|401.01|399.41|401.21|399.61|401.01|399.41|0
1635777600000|2021-11-01 14:40:00|401.21|399.61|401.8|400.2|401.8|400.2|401.21|399.61|0
1635777610000|2021-11-01 14:40:10|402|400.4|401.8|400.2|402|400.4|401.8|400.2|0
1635777620000|2021-11-01 14:40:20|401.61|400.01|401.8|400.2|401.8|400.2|401.61|400.01|0
1635777630000|2021-11-01 14:40:30|402|400.4|401.61|400.01|402.4|400.8|401.61|400.01|0
1635777640000|2021-11-01 14:40:40|401.41|399.81|401.01|399.41|401.41|399.81|401.01|399.41|0
1635777650000|2021-11-01 14:40:50|400.81|399.21|401.01|399.41|401.21|399.61|400.81|399.21|0
1635777660000|2021-11-01 14:41:00|401.21|399.61|400.42|398.82|401.21|399.61|400.22|398.62|0
1635777670000|2021-11-01 14:41:10|400.62|399.02|400.42|398.82|400.62|399.02|400.42|398.82|0
1635777680000|2021-11-01 14:41:20|400.62|399.02|400.81|399.21|401.01|399.41|400.62|399.02|0
1635777690000|2021-11-01 14:41:30|401.01|399.41|400.81|399.21|401.01|399.41|400.81|399.21|0
1635777700000|2021-11-01 14:41:40|400.62|399.02|400.42|398.82|400.81|399.21|400.42|398.82|0
1635777710000|2021-11-01 14:41:50|400.62|399.02|400.42|398.82|400.62|399.02|400.22|398.62|0
1635777720000|2021-11-01 14:42:00|400.02|398.42|399.63|398.03|400.02|398.42|399.63|398.03|0
1635777730000|2021-11-01 14:42:10|399.82|398.22|399.82|398.22|399.82|398.22|399.63|398.03|0
1635777740000|2021-11-01 14:42:20|399.63|398.03|400.02|398.42|400.02|398.42|399.63|398.03|0
1635777750000|2021-11-01 14:42:30|399.82|398.22|400.22|398.62|400.22|398.62|399.82|398.22|0
1635777760000|2021-11-01 14:42:40|400.61|399.01|400.42|398.82|400.61|399.01|400.42|398.82|0
1635777770000|2021-11-01 14:42:50|400.22|398.62|400.22|398.62|400.42|398.82|400.22|398.62|0
1635777780000|2021-11-01 14:43:00|400.42|398.82|400.22|398.62|400.42|398.82|400.22|398.62|0
1635777790000|2021-11-01 14:43:10|399.82|398.22|400.22|398.62|400.22|398.62|399.82|398.22|0
1635777800000|2021-11-01 14:43:20|400.02|398.42|400.02|398.42|400.02|398.42|400.02|398.42|0
1635777810000|2021-11-01 14:43:30|399.82|398.22|400.02|398.42|400.02|398.42|399.82|398.22|0
1635777820000|2021-11-01 14:43:40|400.22|398.62|400.22|398.62|400.22|398.62|400.02|398.42|0
1635777830000|2021-11-01 14:43:50|400.42|398.82|400.22|398.62|400.61|399.01|400.22|398.62|0
1635777840000|2021-11-01 14:44:00|400.42|398.82|401.1|399.5|401.1|399.5|400.42|398.82|0
1635777850000|2021-11-01 14:44:10|401.01|399.41|401.01|399.41|401.21|399.61|401.01|399.41|0
1635777860000|2021-11-01 14:44:20|401.21|399.61|401.6|400|401.6|400|401.21|399.61|0
1635777870000|2021-11-01 14:44:30|401.41|399.81|401.41|399.81|401.6|400|401.41|399.81|0
1635777880000|2021-11-01 14:44:40|401.6|400|401.41|399.81|401.6|400|401.41|399.81|0
1635777890000|2021-11-01 14:44:50|401.21|399.61|401.01|399.41|401.21|399.61|401.01|399.41|0
1635777900000|2021-11-01 14:45:00|401.21|399.61|401.01|399.41|401.21|399.61|401.01|399.41|0
1635777910000|2021-11-01 14:45:10|400.81|399.21|401.6|400|401.6|400|400.81|399.21|0
1635777920000|2021-11-01 14:45:20|402|400.4|402|400.4|402.2|400.6|402|400.4|0
1635777930000|2021-11-01 14:45:30|402.2|400.6|402.2|400.6|402.4|400.8|402.2|400.6|0
1635777940000|2021-11-01 14:45:40|402|400.4|402|400.4|402|400.4|401.8|400.2|0
1635777950000|2021-11-01 14:45:50|402.2|400.6|402.79|401.19|402.79|401.19|402|400.4|0
1635777960000|2021-11-01 14:46:00|402.4|400.8|402.4|400.8|402.59|400.99|402.4|400.8|0
1635777970000|2021-11-01 14:46:10|402.59|400.99|402.2|400.6|402.59|400.99|402.2|400.6|0
1635777980000|2021-11-01 14:46:20|402.4|400.8|402.59|400.99|402.79|401.19|402.4|400.8|0
1635777990000|2021-11-01 14:46:30|402.79|401.19|402.59|400.99|402.79|401.19|402.59|400.99|0
1635778000000|2021-11-01 14:46:40|402.4|400.8|402.79|401.19|402.79|401.19|402.4|400.8|0
1635778010000|2021-11-01 14:46:50|402.59|400.99|402.2|400.6|402.59|400.99|402.2|400.6|0
1635778020000|2021-11-01 14:47:00|402.59|400.99|402.4|400.8|402.59|400.99|402.2|400.6|0
1635778030000|2021-11-01 14:47:10|402.39|400.79|402|400.4|402.39|400.79|402|400.4|0
1635778040000|2021-11-01 14:47:20|402.2|400.6|401.6|400|402.2|400.6|401.6|400|0
1635778050000|2021-11-01 14:47:30|401.21|399.61|401.01|399.41|401.21|399.61|400.81|399.21|0
1635778060000|2021-11-01 14:47:40|400.22|398.62|400.61|399.01|400.61|399.01|400.22|398.62|0
1635778070000|2021-11-01 14:47:50|400.81|399.21|401.01|399.41|401.01|399.41|400.41|398.81|0
1635778080000|2021-11-01 14:48:00|400.81|399.21|401.6|400|401.6|400|400.81|399.21|0
1635778090000|2021-11-01 14:48:10|401.4|399.8|401.8|400.2|401.8|400.2|401.4|399.8|0
1635778100000|2021-11-01 14:48:20|402|400.4|401.8|400.2|402|400.4|401.8|400.2|0
1635778110000|2021-11-01 14:48:30|401.6|400|401.8|400.2|401.8|400.2|401.4|399.8|0
1635778120000|2021-11-01 14:48:40|401.6|400|401.01|399.41|401.6|400|401.01|399.41|0
1635778130000|2021-11-01 14:48:50|401.2|399.6|401.4|399.8|401.4|399.8|401.01|399.41|0
1635778140000|2021-11-01 14:49:00|401.6|400|401.01|399.41|401.6|400|401.01|399.41|0
1635778150000|2021-11-01 14:49:10|401.2|399.6|401.2|399.6|401.2|399.6|401.2|399.6|0
1635778160000|2021-11-01 14:49:20|401.01|399.41|401.6|400|401.6|400|401.01|399.41|0
1635778170000|2021-11-01 14:49:30|401.4|399.8|401.4|399.8|401.4|399.8|401.4|399.8|0
1635778180000|2021-11-01 14:49:40|401.6|400|401.4|399.8|401.6|400|401.4|399.8|0
1635778190000|2021-11-01 14:49:50|401.8|400.2|401.6|400|401.8|400.2|401.6|400|0
1635778200000|2021-11-01 14:50:00|402|400.4|401.8|400.2|402|400.4|401.8|400.2|0
1635778210000|2021-11-01 14:50:10|401.4|399.8|401.2|399.6|401.4|399.8|401.01|399.41|0
1635778220000|2021-11-01 14:50:20|401.6|400|401.6|400|401.8|400.2|401.6|400|0
1635778230000|2021-11-01 14:50:30|401.8|400.2|401.4|399.8|401.8|400.2|401.4|399.8|0
1635778240000|2021-11-01 14:50:40|401.6|400|402.19|400.59|402.19|400.59|401.4|399.8|0
1635778250000|2021-11-01 14:50:50|402|400.4|402|400.4|402.19|400.59|402|400.4|0
1635778260000|2021-11-01 14:51:00|401.8|400.2|401.2|399.6|401.8|400.2|401.2|399.6|0
1635778270000|2021-11-01 14:51:10|401.01|399.41|401.2|399.6|401.2|399.6|401.01|399.41|0
1635778280000|2021-11-01 14:51:20|401.4|399.8|402|400.4|402|400.4|401.4|399.8|0
1635778290000|2021-11-01 14:51:30|402.19|400.59|402|400.4|402.19|400.59|402|400.4|0
1635778300000|2021-11-01 14:51:40|402.39|400.79|402.39|400.79|402.39|400.79|402.39|400.79|0
1635778310000|2021-11-01 14:51:50|402.19|400.59|402.39|400.79|402.39|400.79|402.19|400.59|0
1635778320000|2021-11-01 14:52:00|402.19|400.59|401.8|400.2|402.19|400.59|401.8|400.2|0
1635778330000|2021-11-01 14:52:10|402.19|400.59|402.39|400.79|402.39|400.79|402.19|400.59|0
1635778340000|2021-11-01 14:52:20|402.59|400.99|402.99|401.39|402.99|401.39|402.59|400.99|0
1635778350000|2021-11-01 14:52:30|403.38|401.78|403.19|401.59|403.38|401.78|402.99|401.39|0
1635778360000|2021-11-01 14:52:40|402.99|401.39|402.59|400.99|402.99|401.39|402.59|400.99|0
1635778370000|2021-11-01 14:52:50|402.19|400.59|402|400.4|402.19|400.59|401.8|400.2|0
1635778380000|2021-11-01 14:53:00|401.8|400.2|402|400.4|402.19|400.59|401.8|400.2|0
1635778390000|2021-11-01 14:53:10|401.8|400.2|401.8|400.2|402|400.4|401.6|400|0
1635778400000|2021-11-01 14:53:20|401.99|400.39|401.6|400|401.99|400.39|401.6|400|0
1635778410000|2021-11-01 14:53:30|401.4|399.8|401.6|400|401.6|400|401.4|399.8|0
1635778420000|2021-11-01 14:53:40|401.4|399.8|401.2|399.6|401.4|399.8|401|399.4|0
1635778430000|2021-11-01 14:53:50|401|399.4|401.2|399.6|401.6|400|401|399.4|0
1635778440000|2021-11-01 14:54:00|401|399.4|401|399.4|401|399.4|400.81|399.21|0
1635778450000|2021-11-01 14:54:10|400.81|399.21|401|399.4|401|399.4|400.61|399.01|0
1635778460000|2021-11-01 14:54:20|400.81|399.21|400.21|398.61|400.81|399.21|400.21|398.61|0
1635778470000|2021-11-01 14:54:30|399.62|398.02|400.01|398.41|400.01|398.41|399.62|398.02|0
1635778480000|2021-11-01 14:54:40|399.82|398.22|399.03|397.43|399.82|398.22|399.03|397.43|0
1635778490000|2021-11-01 14:54:50|399.22|397.62|399.03|397.43|399.22|397.62|399.03|397.43|0
1635778500000|2021-11-01 14:55:00|399.22|397.62|399.42|397.82|399.62|398.02|399.22|397.62|0
1635778510000|2021-11-01 14:55:10|399.62|398.02|399.03|397.43|399.62|398.02|399.03|397.43|0
1635778520000|2021-11-01 14:55:20|398.83|397.23|398.63|397.03|398.83|397.23|398.63|397.03|0
1635778530000|2021-11-01 14:55:30|398.83|397.23|398.83|397.23|398.83|397.23|398.83|397.23|0
1635778540000|2021-11-01 14:55:40|398.43|396.83|398.04|396.44|398.43|396.83|397.84|396.24|0
1635778550000|2021-11-01 14:55:50|398.23|396.63|398.23|396.63|398.43|396.83|398.23|396.63|0
1635778560000|2021-11-01 14:56:00|398.43|396.83|398.23|396.63|398.63|397.03|398.23|396.63|0
1635778570000|2021-11-01 14:56:10|398.43|396.83|398.83|397.23|398.83|397.23|398.43|396.83|0
1635778580000|2021-11-01 14:56:20|398.63|397.03|399.02|397.42|399.02|397.42|398.63|397.03|0
1635778590000|2021-11-01 14:56:30|398.43|396.83|398.23|396.63|398.63|397.03|398.23|396.63|0
1635778600000|2021-11-01 14:56:40|398.43|396.83|398.63|397.03|398.63|397.03|398.43|396.83|0
1635778610000|2021-11-01 14:56:50|398.83|397.23|399.02|397.42|399.02|397.42|398.83|397.23|0
1635778620000|2021-11-01 14:57:00|399.22|397.62|398.83|397.23|399.22|397.62|398.83|397.23|0
1635778630000|2021-11-01 14:57:10|399.02|397.42|398.63|397.03|399.02|397.42|398.43|396.83|0
1635778640000|2021-11-01 14:57:20|398.43|396.83|398.43|396.83|398.63|397.03|398.43|396.83|0
1635778650000|2021-11-01 14:57:30|398.23|396.63|398.63|397.03|398.63|397.03|398.23|396.63|0
1635778660000|2021-11-01 14:57:40|398.83|397.23|399.02|397.42|399.22|397.62|398.83|397.23|0
1635778670000|2021-11-01 14:57:50|398.83|397.23|398.43|396.83|398.83|397.23|398.43|396.83|0
1635778680000|2021-11-01 14:58:00|398.63|397.03|398.43|396.83|398.83|397.23|398.43|396.83|0
1635778690000|2021-11-01 14:58:10|398.63|397.03|398.63|397.03|398.63|397.03|398.63|397.03|0
1635778700000|2021-11-01 14:58:20|398.83|397.23|399.22|397.62|399.22|397.62|398.83|397.23|0
1635778710000|2021-11-01 14:58:30|399.02|397.42|399.22|397.62|399.22|397.62|399.02|397.42|0
1635778720000|2021-11-01 14:58:40|399.02|397.42|399.22|397.62|399.22|397.62|399.02|397.42|0
1635778730000|2021-11-01 14:58:50|399.02|397.42|399.22|397.62|399.42|397.82|399.02|397.42|0
1635778740000|2021-11-01 14:59:00|399.02|397.42|398.83|397.23|399.02|397.42|398.83|397.23|0
1635778750000|2021-11-01 14:59:10|399.02|397.42|398.83|397.23|399.02|397.42|398.83|397.23|0
1635778760000|2021-11-01 14:59:20|399.22|397.62|399.22|397.62|399.42|397.82|399.22|397.62|0
1635778770000|2021-11-01 14:59:30|399.62|398.02|399.62|398.02|399.62|398.02|399.62|398.02|0
1635778780000|2021-11-01 14:59:40|399.42|397.82|399.22|397.62|399.42|397.82|399.22|397.62|0
1635778790000|2021-11-01 14:59:50|399.42|397.82|399.81|398.21|399.81|398.21|399.42|397.82|0
1635778800000|2021-11-01 15:00:00|400.01|398.41|399.81|398.21|400.01|398.41|399.62|398.02|0
1635778810000|2021-11-01 15:00:10|400.21|398.61|400.01|398.41|400.41|398.81|400.01|398.41|0
1635778820000|2021-11-01 15:00:20|400.21|398.61|400.21|398.61|400.21|398.61|400.01|398.41|0
1635778830000|2021-11-01 15:00:30|400.41|398.81|400.41|398.81|400.41|398.81|400.41|398.81|0
1635778840000|2021-11-01 15:00:40|400.8|399.2|400.8|399.2|400.8|399.2|400.41|398.81|0
1635778850000|2021-11-01 15:00:50|401.2|399.6|401.59|399.99|401.59|399.99|401.2|399.6|0
1635778860000|2021-11-01 15:01:00|401.4|399.8|401.59|399.99|401.59|399.99|401|399.4|0
1635778870000|2021-11-01 15:01:10|401.4|399.8|401.4|399.8|401.4|399.8|401.2|399.6|0
1635778880000|2021-11-01 15:01:20|401.59|399.99|401.99|400.39|401.99|400.39|401.59|399.99|0
1635778890000|2021-11-01 15:01:30|401.79|400.19|401.79|400.19|401.79|400.19|401.59|399.99|0
1635778900000|2021-11-01 15:01:40|401.99|400.39|401.79|400.19|401.99|400.39|401.79|400.19|0
1635778910000|2021-11-01 15:01:50|401.99|400.39|401.79|400.19|401.99|400.39|401.79|400.19|0
1635778920000|2021-11-01 15:02:00|401.59|399.99|402.39|400.79|402.39|400.79|401.59|399.99|0
1635778940000|2021-11-01 15:02:20|402.78|401.18|402.58|400.98|402.78|401.18|402.58|400.98|0
1635778950000|2021-11-01 15:02:30|402.78|401.18|402.98|401.38|402.98|401.38|402.78|401.18|0
1635778960000|2021-11-01 15:02:40|402.78|401.18|402.98|401.38|402.98|401.38|402.58|400.98|0
1635778970000|2021-11-01 15:02:50|403.58|401.98|404.37|402.77|404.37|402.77|403.58|401.98|0
1635778980000|2021-11-01 15:03:00|403.97|402.37|403.77|402.17|403.97|402.37|403.77|402.17|0
1635778990000|2021-11-01 15:03:10|403.58|401.98|403.97|402.37|403.97|402.37|403.58|401.98|0
1635779000000|2021-11-01 15:03:20|404.17|402.57|404.37|402.77|404.37|402.77|404.17|402.57|0
1635779010000|2021-11-01 15:03:30|404.17|402.57|404.17|402.57|404.17|402.57|403.97|402.37|0
1635779020000|2021-11-01 15:03:40|403.97|402.37|403.97|402.37|404.17|402.57|403.97|402.37|0
1635779030000|2021-11-01 15:03:50|403.77|402.17|404.17|402.57|404.17|402.57|403.77|402.17|0
1635779040000|2021-11-01 15:04:00|404.77|403.17|404.37|402.77|404.77|403.17|404.37|402.77|0
1635779050000|2021-11-01 15:04:10|404.17|402.57|403.97|402.37|404.37|402.77|403.97|402.37|0
1635779060000|2021-11-01 15:04:20|404.17|402.57|403.77|402.17|404.17|402.57|403.77|402.17|0
1635779070000|2021-11-01 15:04:30|403.97|402.37|403.97|402.37|403.97|402.37|403.77|402.17|0
1635779080000|2021-11-01 15:04:40|404.17|402.57|404.17|402.57|404.17|402.57|403.97|402.37|0
1635779090000|2021-11-01 15:04:50|403.97|402.37|403.97|402.37|404.17|402.57|403.97|402.37|0
1635779100000|2021-11-01 15:05:00|403.77|402.17|403.77|402.17|403.97|402.37|403.58|401.98|0
1635779110000|2021-11-01 15:05:10|403.97|402.37|404.37|402.77|404.37|402.77|403.97|402.37|0
1635779120000|2021-11-01 15:05:20|404.17|402.57|404.37|402.77|404.37|402.77|404.17|402.57|0
1635779130000|2021-11-01 15:05:30|404.57|402.97|404.37|402.77|404.57|402.97|404.37|402.77|0
1635779140000|2021-11-01 15:05:40|404.17|402.57|404.37|402.77|404.37|402.77|404.17|402.57|0
1635779150000|2021-11-01 15:05:50|404.17|402.57|403.97|402.37|404.17|402.57|403.97|402.37|0
1635779160000|2021-11-01 15:06:00|404.37|402.77|403.97|402.37|404.37|402.77|403.97|402.37|0
1635779170000|2021-11-01 15:06:10|404.17|402.57|403.97|402.37|404.17|402.57|403.97|402.37|0
1635779180000|2021-11-01 15:06:20|404.17|402.57|404.17|402.57|404.17|402.57|404.17|402.57|0
1635779190000|2021-11-01 15:06:30|404.37|402.77|404.17|402.57|404.37|402.77|404.17|402.57|0
1635779200000|2021-11-01 15:06:40|404.37|402.77|404.37|402.77|404.37|402.77|404.37|402.77|0
1635779210000|2021-11-01 15:06:50|404.57|402.97|404.37|402.77|404.96|403.36|404.37|402.77|0
1635779220000|2021-11-01 15:07:00|404.17|402.57|404.37|402.77|404.37|402.77|404.17|402.57|0
1635779230000|2021-11-01 15:07:10|404.57|402.97|404.57|402.97|404.77|403.17|404.57|402.97|0
1635779240000|2021-11-01 15:07:20|404.77|403.17|404.37|402.77|404.77|403.17|404.37|402.77|0
1635779260000|2021-11-01 15:07:40|404.17|402.57|404.17|402.57|404.17|402.57|404.17|402.57|0
1635779270000|2021-11-01 15:07:50|403.97|402.37|403.77|402.17|403.97|402.37|403.77|402.17|0
1635779280000|2021-11-01 15:08:00|403.97|402.37|403.77|402.17|403.97|402.37|403.77|402.17|0
1635779290000|2021-11-01 15:08:10|403.57|401.97|403.77|402.17|403.77|402.17|403.57|401.97|0
1635779300000|2021-11-01 15:08:20|403.57|401.97|403.37|401.77|403.57|401.97|403.37|401.77|0
1635779320000|2021-11-01 15:08:40|403.18|401.58|403.37|401.77|403.37|401.77|403.18|401.58|0
1635779330000|2021-11-01 15:08:50|403.57|401.97|403.57|401.97|403.77|402.17|403.57|401.97|0
1635779340000|2021-11-01 15:09:00|403.37|401.77|403.57|401.97|403.57|401.97|403.37|401.77|0
1635779350000|2021-11-01 15:09:10|403.37|401.77|403.37|401.77|403.57|401.97|403.37|401.77|0
1635779390000|2021-11-01 15:09:50|403.18|401.58|403.18|401.58|403.18|401.58|403.18|401.58|0
1635779400000|2021-11-01 15:10:00|402.98|401.38|402.98|401.38|402.98|401.38|402.98|401.38|0
1635779410000|2021-11-01 15:10:10|403.18|401.58|402.98|401.38|403.18|401.58|402.98|401.38|0
1635779420000|2021-11-01 15:10:20|403.18|401.58|402.98|401.38|403.18|401.58|402.98|401.38|0
1635779430000|2021-11-01 15:10:30|403.18|401.58|403.18|401.58|403.18|401.58|403.18|401.58|0
1635779440000|2021-11-01 15:10:40|403.17|401.57|402.98|401.38|403.17|401.57|402.98|401.38|0
1635779450000|2021-11-01 15:10:50|402.58|400.98|402.38|400.78|402.58|400.98|402.38|400.78|0
1635779460000|2021-11-01 15:11:00|402.18|400.58|402.58|400.98|402.58|400.98|402.18|400.58|0
1635779470000|2021-11-01 15:11:10|402.38|400.78|402.58|400.98|402.58|400.98|402.38|400.78|0
1635779480000|2021-11-01 15:11:20|402.78|401.18|403.17|401.57|403.17|401.57|402.78|401.18|0
1635779490000|2021-11-01 15:11:30|402.98|401.38|402.98|401.38|402.98|401.38|402.98|401.38|0
1635779500000|2021-11-01 15:11:40|402.78|401.18|402.38|400.78|402.78|401.18|402.38|400.78|0
1635779510000|2021-11-01 15:11:50|401.98|400.38|401.98|400.38|402.18|400.58|401.98|400.38|0
1635779520000|2021-11-01 15:12:00|402.38|400.78|401.98|400.38|402.38|400.78|401.98|400.38|0
1635779530000|2021-11-01 15:12:10|401.79|400.19|401.59|399.99|401.79|400.19|401.39|399.79|0
1635779540000|2021-11-01 15:12:20|401.19|399.59|401.19|399.59|401.39|399.79|401.19|399.59|0
1635779550000|2021-11-01 15:12:30|401.39|399.79|401.19|399.59|401.39|399.79|401.19|399.59|0
1635779560000|2021-11-01 15:12:40|401.59|399.99|401.39|399.79|401.59|399.99|401.39|399.79|0
1635779570000|2021-11-01 15:12:50|401.59|399.99|401.79|400.19|401.98|400.38|401.59|399.99|0
1635779580000|2021-11-01 15:13:00|401.59|399.99|401.39|399.79|401.59|399.99|401.39|399.79|0
1635779590000|2021-11-01 15:13:10|401.59|399.99|401.79|400.19|401.79|400.19|401.59|399.99|0
1635779600000|2021-11-01 15:13:20|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635779610000|2021-11-01 15:13:30|401.79|400.19|401.79|400.19|401.79|400.19|401.59|399.99|0
1635779620000|2021-11-01 15:13:40|401.98|400.38|401.98|400.38|401.98|400.38|401.79|400.19|0
1635779630000|2021-11-01 15:13:50|402.18|400.58|402.78|401.18|402.78|401.18|402.18|400.58|0
1635779650000|2021-11-01 15:14:10|402.58|400.98|402.58|400.98|402.58|400.98|402.58|400.98|0
1635779660000|2021-11-01 15:14:20|402.38|400.78|402.18|400.58|402.38|400.78|402.18|400.58|0
1635779670000|2021-11-01 15:14:30|401.78|400.18|401.59|399.99|401.78|400.18|401.59|399.99|0
1635779680000|2021-11-01 15:14:40|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635779690000|2021-11-01 15:14:50|402.18|400.58|402.18|400.58|402.18|400.58|402.18|400.58|0
1635779700000|2021-11-01 15:15:00|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635779710000|2021-11-01 15:15:10|401.78|400.18|402.58|400.98|402.58|400.98|401.78|400.18|0
1635779720000|2021-11-01 15:15:20|402.38|400.78|402.97|401.37|402.97|401.37|402.38|400.78|0
1635779730000|2021-11-01 15:15:30|403.17|401.57|402.97|401.37|403.17|401.57|402.97|401.37|0
1635779740000|2021-11-01 15:15:40|403.17|401.57|402.97|401.37|403.17|401.57|402.97|401.37|0
1635779750000|2021-11-01 15:15:50|402.78|401.18|402.78|401.18|402.78|401.18|402.78|401.18|0
1635779760000|2021-11-01 15:16:00|402.97|401.37|402.97|401.37|402.97|401.37|402.97|401.37|0
1635779770000|2021-11-01 15:16:10|402.78|401.18|402.58|400.98|402.78|401.18|402.58|400.98|0
1635779780000|2021-11-01 15:16:20|402.18|400.58|402.18|400.58|402.18|400.58|402.18|400.58|0
1635779790000|2021-11-01 15:16:30|401.98|400.38|402.38|400.78|402.38|400.78|401.98|400.38|0
1635779800000|2021-11-01 15:16:40|402.18|400.58|402.38|400.78|402.38|400.78|402.18|400.58|0
1635779810000|2021-11-01 15:16:50|402.58|400.98|402.58|400.98|402.58|400.98|402.58|400.98|0
1635779820000|2021-11-01 15:17:00|402.38|400.78|402.58|400.98|402.77|401.17|402.38|400.78|0
1635779830000|2021-11-01 15:17:10|402.97|401.37|402.97|401.37|403.17|401.57|402.77|401.17|0
1635779850000|2021-11-01 15:17:30|403.17|401.57|402.97|401.37|403.17|401.57|402.97|401.37|0
1635779860000|2021-11-01 15:17:40|403.17|401.57|402.97|401.37|403.17|401.57|402.97|401.37|0
1635779870000|2021-11-01 15:17:50|403.17|401.57|403.57|401.97|403.57|401.97|403.17|401.57|0
1635779880000|2021-11-01 15:18:00|403.17|401.57|403.17|401.57|403.37|401.77|403.17|401.57|0
1635779900000|2021-11-01 15:18:20|403.37|401.77|403.37|401.77|403.37|401.77|403.37|401.77|0
1635779910000|2021-11-01 15:18:30|403.57|401.97|403.37|401.77|403.57|401.97|403.37|401.77|0
1635779920000|2021-11-01 15:18:40|403.57|401.97|403.57|401.97|403.57|401.97|403.37|401.77|0
1635779930000|2021-11-01 15:18:50|403.77|402.17|403.96|402.36|403.96|402.36|403.57|401.97|0
1635779940000|2021-11-01 15:19:00|403.77|402.17|403.57|401.97|403.77|402.17|403.57|401.97|0
1635779950000|2021-11-01 15:19:10|403.37|401.77|403.77|402.17|403.77|402.17|403.37|401.77|0
1635779960000|2021-11-01 15:19:20|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635779970000|2021-11-01 15:19:30|404.16|402.56|404.16|402.56|404.16|402.56|404.16|402.56|0
1635779990000|2021-11-01 15:19:50|404.36|402.76|404.36|402.76|404.36|402.76|404.36|402.76|0
1635780000000|2021-11-01 15:20:00|404.16|402.56|404.16|402.56|404.36|402.76|404.16|402.56|0
1635780010000|2021-11-01 15:20:10|404.56|402.96|404.56|402.96|404.56|402.96|404.56|402.96|0
1635780020000|2021-11-01 15:20:20|404.76|403.16|404.96|403.36|404.96|403.36|404.76|403.16|0
1635780030000|2021-11-01 15:20:30|404.76|403.16|404.96|403.36|404.96|403.36|404.76|403.16|0
1635780040000|2021-11-01 15:20:40|404.76|403.16|404.76|403.16|404.76|403.16|404.56|402.96|0
1635780050000|2021-11-01 15:20:50|404.96|403.36|404.96|403.36|404.96|403.36|404.96|403.36|0
1635780060000|2021-11-01 15:21:00|404.76|403.16|404.76|403.16|404.96|403.36|404.76|403.16|0
1635780070000|2021-11-01 15:21:10|404.56|402.96|404.76|403.16|404.76|403.16|404.56|402.96|0
1635780080000|2021-11-01 15:21:20|404.96|403.36|404.76|403.16|404.96|403.36|404.76|403.16|0
1635780090000|2021-11-01 15:21:30|404.96|403.36|405.16|403.56|405.55|403.95|404.96|403.36|0
1635780100000|2021-11-01 15:21:40|405.35|403.75|405.55|403.95|405.55|403.95|405.35|403.75|0
1635780110000|2021-11-01 15:21:50|405.75|404.15|405.95|404.35|405.95|404.35|405.75|404.15|0
1635780120000|2021-11-01 15:22:00|405.75|404.15|405.55|403.95|405.75|404.15|405.35|403.75|0
1635780130000|2021-11-01 15:22:10|405.35|403.75|405.75|404.15|405.75|404.15|405.35|403.75|0
1635780140000|2021-11-01 15:22:20|405.95|404.35|405.75|404.15|405.95|404.35|405.75|404.15|0
1635780150000|2021-11-01 15:22:30|405.95|404.35|405.75|404.15|405.95|404.35|405.75|404.15|0
1635780160000|2021-11-01 15:22:40|405.95|404.35|406.15|404.55|406.15|404.55|405.95|404.35|0
1635780170000|2021-11-01 15:22:50|406.35|404.75|406.35|404.75|406.35|404.75|406.35|404.75|0
1635780180000|2021-11-01 15:23:00|406.15|404.55|406.35|404.75|406.35|404.75|406.15|404.55|0
1635780190000|2021-11-01 15:23:10|406.15|404.55|406.15|404.55|406.15|404.55|406.15|404.55|0
1635780200000|2021-11-01 15:23:20|406.35|404.75|406.35|404.75|406.35|404.75|406.35|404.75|0
1635780210000|2021-11-01 15:23:30|406.15|404.55|405.75|404.15|406.15|404.55|405.75|404.15|0
1635780220000|2021-11-01 15:23:40|405.95|404.35|406.24|404.64|406.35|404.75|405.95|404.35|0
1635780230000|2021-11-01 15:23:50|406.35|404.75|406.55|404.95|406.55|404.95|406.35|404.75|0
1635780240000|2021-11-01 15:24:00|406.35|404.75|406.35|404.75|406.35|404.75|406.35|404.75|0
1635780250000|2021-11-01 15:24:10|406.55|404.95|406.55|404.95|406.55|404.95|406.55|404.95|0
1635780260000|2021-11-01 15:24:20|406.35|404.75|406.55|404.95|406.55|404.95|406.35|404.75|0
1635780270000|2021-11-01 15:24:30|406.35|404.75|406.35|404.75|406.35|404.75|406.15|404.55|0
1635780280000|2021-11-01 15:24:40|406.15|404.55|406.15|404.55|406.15|404.55|406.15|404.55|0
1635780290000|2021-11-01 15:24:50|405.95|404.35|405.75|404.15|405.95|404.35|405.75|404.15|0
1635780300000|2021-11-01 15:25:00|405.95|404.35|405.95|404.35|405.95|404.35|405.95|404.35|0
1635780310000|2021-11-01 15:25:10|405.75|404.15|405.75|404.15|405.75|404.15|405.75|404.15|0
1635780320000|2021-11-01 15:25:20|405.55|403.95|405.15|403.55|405.55|403.95|405.15|403.55|0
1635780330000|2021-11-01 15:25:30|405.35|403.75|404.08|402.48|405.35|403.75|404.08|402.48|0
1635780340000|2021-11-01 15:25:40|404.28|402.68|404.28|402.68|404.28|402.68|404.28|402.68|0
1635780350000|2021-11-01 15:25:50|404.48|402.88|405.29|403.69|405.29|403.69|404.48|402.88|0
1635780360000|2021-11-01 15:26:00|405.09|403.49|404.69|403.09|405.09|403.49|404.69|403.09|0
1635780370000|2021-11-01 15:26:10|404.89|403.29|405.29|403.69|405.29|403.69|404.89|403.29|0
1635780380000|2021-11-01 15:26:20|405.09|403.49|405.49|403.89|405.49|403.89|405.09|403.49|0
1635780390000|2021-11-01 15:26:30|405.29|403.69|405.09|403.49|405.29|403.69|404.89|403.29|0
1635780400000|2021-11-01 15:26:40|404.89|403.29|404.89|403.29|404.89|403.29|404.89|403.29|0
1635780420000|2021-11-01 15:27:00|404.69|403.09|405.09|403.49|405.09|403.49|404.69|403.09|0
1635780430000|2021-11-01 15:27:10|404.89|403.29|405.09|403.49|405.09|403.49|404.89|403.29|0
1635780440000|2021-11-01 15:27:20|404.89|403.29|404.89|403.29|405.09|403.49|404.89|403.29|0
1635780450000|2021-11-01 15:27:30|404.69|403.09|404.49|402.89|404.69|403.09|404.29|402.69|0
1635780460000|2021-11-01 15:27:40|404.69|403.09|404.49|402.89|404.69|403.09|404.49|402.89|0
1635780470000|2021-11-01 15:27:50|404.29|402.69|404.69|403.09|404.69|403.09|404.29|402.69|0
1635780480000|2021-11-01 15:28:00|404.49|402.89|404.69|403.09|404.69|403.09|404.49|402.89|0
1635780500000|2021-11-01 15:28:20|404.49|402.89|404.89|403.29|404.89|403.29|404.49|402.89|0
1635780510000|2021-11-01 15:28:30|404.69|403.09|404.69|403.09|404.69|403.09|404.69|403.09|0
1635780520000|2021-11-01 15:28:40|404.49|402.89|404.69|403.09|404.69|403.09|404.49|402.89|0
1635780530000|2021-11-01 15:28:50|404.89|403.29|405.29|403.69|405.29|403.69|404.89|403.29|0
1635780540000|2021-11-01 15:29:00|404.89|403.29|404.49|402.89|404.89|403.29|404.49|402.89|0
1635780550000|2021-11-01 15:29:10|404.29|402.69|404.29|402.69|404.29|402.69|404.29|402.69|0
1635780570000|2021-11-01 15:29:30|404.49|402.89|404.69|403.09|404.69|403.09|404.49|402.89|0
1635780580000|2021-11-01 15:29:40|404.49|402.89|404.49|402.89|404.49|402.89|404.49|402.89|0
1635780590000|2021-11-01 15:29:50|404.69|403.09|404.69|403.09|404.69|403.09|404.69|403.09|0
1635780600000|2021-11-01 15:30:00|404.49|402.89|405.09|403.49|405.09|403.49|404.49|402.89|0
1635780610000|2021-11-01 15:30:10|405.29|403.69|405.29|403.69|405.29|403.69|405.29|403.69|0
1635780620000|2021-11-01 15:30:20|405.49|403.89|405.29|403.69|405.49|403.89|405.29|403.69|0
1635780630000|2021-11-01 15:30:30|405.49|403.89|405.29|403.69|405.49|403.89|405.29|403.69|0
1635780640000|2021-11-01 15:30:40|405.49|403.89|405.69|404.09|405.69|404.09|405.49|403.89|0
1635780650000|2021-11-01 15:30:50|405.89|404.29|405.69|404.09|405.89|404.29|405.69|404.09|0
1635780660000|2021-11-01 15:31:00|405.49|403.89|405.29|403.69|405.49|403.89|405.29|403.69|0
1635780670000|2021-11-01 15:31:10|405.49|403.89|405.49|403.89|405.49|403.89|405.49|403.89|0
1635780680000|2021-11-01 15:31:20|405.69|404.09|405.29|403.69|405.69|404.09|405.29|403.69|0
1635780690000|2021-11-01 15:31:30|405.18|403.58|405.18|403.58|405.18|403.58|405.18|403.58|0
1635780700000|2021-11-01 15:31:40|405.09|403.49|405.29|403.69|405.29|403.69|405.09|403.49|0
1635780710000|2021-11-01 15:31:50|405.49|403.89|405.69|404.09|405.69|404.09|405.49|403.89|0
1635780720000|2021-11-01 15:32:00|405.89|404.29|406.08|404.48|406.08|404.48|405.89|404.29|0
1635780730000|2021-11-01 15:32:10|405.89|404.29|406.08|404.48|406.08|404.48|405.89|404.29|0
1635780750000|2021-11-01 15:32:30|406.28|404.68|406.28|404.68|406.28|404.68|406.28|404.68|0
1635780760000|2021-11-01 15:32:40|406.48|404.88|406.28|404.68|406.48|404.88|406.28|404.68|0
1635780770000|2021-11-01 15:32:50|406.48|404.88|406.68|405.08|406.68|405.08|406.48|404.88|0
1635780780000|2021-11-01 15:33:00|406.28|404.68|406.28|404.68|406.28|404.68|406.28|404.68|0
1635780790000|2021-11-01 15:33:10|406.08|404.48|405.88|404.28|406.08|404.48|405.88|404.28|0
1635780810000|2021-11-01 15:33:30|405.69|404.09|405.69|404.09|405.69|404.09|405.49|403.89|0
1635780820000|2021-11-01 15:33:40|405.88|404.28|405.69|404.09|405.88|404.28|405.69|404.09|0
1635780830000|2021-11-01 15:33:50|405.88|404.28|405.88|404.28|405.88|404.28|405.88|404.28|0
1635780840000|2021-11-01 15:34:00|405.69|404.09|406.08|404.48|406.08|404.48|405.69|404.09|0
1635780850000|2021-11-01 15:34:10|405.88|404.28|405.88|404.28|406.08|404.48|405.88|404.28|0
1635780870000|2021-11-01 15:34:30|406.08|404.48|406.08|404.48|406.08|404.48|406.08|404.48|0
1635780880000|2021-11-01 15:34:40|405.88|404.28|406.08|404.48|406.08|404.48|405.88|404.28|0
1635780890000|2021-11-01 15:34:50|406.28|404.68|406.28|404.68|406.28|404.68|406.28|404.68|0
1635780900000|2021-11-01 15:35:00|406.08|404.48|405.68|404.08|406.08|404.48|405.68|404.08|0
1635780910000|2021-11-01 15:35:10|405.49|403.89|405.29|403.69|405.68|404.08|405.29|403.69|0
1635780920000|2021-11-01 15:35:20|405.49|403.89|405.09|403.49|405.49|403.89|405.09|403.49|0
1635780930000|2021-11-01 15:35:30|404.89|403.29|404.49|402.89|404.89|403.29|404.49|402.89|0
1635780940000|2021-11-01 15:35:40|404.69|403.09|404.29|402.69|404.69|403.09|404.29|402.69|0
1635780950000|2021-11-01 15:35:50|404.49|402.89|404.69|403.09|404.69|403.09|404.49|402.89|0
1635780960000|2021-11-01 15:36:00|404.89|403.29|404.49|402.89|404.89|403.29|404.49|402.89|0
1635780970000|2021-11-01 15:36:10|404.29|402.69|404.09|402.49|404.49|402.89|404.09|402.49|0
1635780980000|2021-11-01 15:36:20|404.29|402.69|404.49|402.89|404.49|402.89|404.29|402.69|0
1635780990000|2021-11-01 15:36:30|404.39|402.79|404.69|403.09|404.69|403.09|404.39|402.79|0
1635781000000|2021-11-01 15:36:40|404.49|402.89|404.29|402.69|404.49|402.89|404.29|402.69|0
1635781010000|2021-11-01 15:36:50|404.49|402.89|404.69|403.09|404.69|403.09|404.49|402.89|0
1635781020000|2021-11-01 15:37:00|404.49|402.89|404.29|402.69|404.69|403.09|404.29|402.69|0
1635781030000|2021-11-01 15:37:10|404.49|402.89|404.49|402.89|404.49|402.89|404.49|402.89|0
1635781040000|2021-11-01 15:37:20|404.29|402.69|404.29|402.69|404.29|402.69|404.29|402.69|0
1635781050000|2021-11-01 15:37:30|404.49|402.89|404.49|402.89|404.49|402.89|404.49|402.89|0
1635781060000|2021-11-01 15:37:40|404.29|402.69|403.89|402.29|404.29|402.69|403.89|402.29|0
1635781070000|2021-11-01 15:37:50|403.69|402.09|403.69|402.09|403.89|402.29|403.69|402.09|0
1635781080000|2021-11-01 15:38:00|403.89|402.29|404.09|402.49|404.09|402.49|403.89|402.29|0
1635781090000|2021-11-01 15:38:10|403.89|402.29|403.89|402.29|403.89|402.29|403.69|402.09|0
1635781100000|2021-11-01 15:38:20|403.29|401.69|403.29|401.69|403.29|401.69|403.29|401.69|0
1635781110000|2021-11-01 15:38:30|403.49|401.89|403.89|402.29|403.89|402.29|403.49|401.89|0
1635781130000|2021-11-01 15:38:50|403.69|402.09|403.49|401.89|403.69|402.09|403.49|401.89|0
1635781140000|2021-11-01 15:39:00|403.89|402.29|403.89|402.29|404.09|402.49|403.89|402.29|0
1635781150000|2021-11-01 15:39:10|403.69|402.09|403.49|401.89|403.89|402.29|403.49|401.89|0
1635781160000|2021-11-01 15:39:20|403.69|402.09|403.69|402.09|403.69|402.09|403.49|401.89|0
1635781170000|2021-11-01 15:39:30|403.49|401.89|403.69|402.09|403.69|402.09|403.49|401.89|0
1635781180000|2021-11-01 15:39:40|403.49|401.89|403.49|401.89|403.49|401.89|403.49|401.89|0
1635781190000|2021-11-01 15:39:50|403.69|402.09|403.69|402.09|403.69|402.09|403.49|401.89|0
1635781200000|2021-11-01 15:40:00|403.49|401.89|403.29|401.69|403.49|401.89|403.29|401.69|0
1635781210000|2021-11-01 15:40:10|403.09|401.49|402.7|401.1|403.09|401.49|402.7|401.1|0
1635781220000|2021-11-01 15:40:20|402.89|401.29|402.89|401.29|402.89|401.29|402.7|401.1|0
1635781230000|2021-11-01 15:40:30|403.09|401.49|403.09|401.49|403.29|401.69|403.09|401.49|0
1635781240000|2021-11-01 15:40:40|403.29|401.69|403.29|401.69|403.29|401.69|403.29|401.69|0
1635781250000|2021-11-01 15:40:50|403.09|401.49|402.89|401.29|403.09|401.49|402.89|401.29|0
1635781260000|2021-11-01 15:41:00|403.09|401.49|403.29|401.69|403.29|401.69|403.09|401.49|0
1635781270000|2021-11-01 15:41:10|403.69|402.09|403.69|402.09|403.89|402.29|403.69|402.09|0
1635781280000|2021-11-01 15:41:20|403.49|401.89|403.09|401.49|403.49|401.89|403.09|401.49|0
1635781300000|2021-11-01 15:41:40|402.89|401.29|402.89|401.29|402.89|401.29|402.89|401.29|0
1635781310000|2021-11-01 15:41:50|403.09|401.49|402.89|401.29|403.09|401.49|402.89|401.29|0
1635781320000|2021-11-01 15:42:00|403.09|401.49|403.29|401.69|403.29|401.69|403.09|401.49|0
1635781330000|2021-11-01 15:42:10|403.49|401.89|403.29|401.69|403.49|401.89|403.29|401.69|0
1635781340000|2021-11-01 15:42:20|403.49|401.89|403.29|401.69|403.49|401.89|403.29|401.69|0
1635781350000|2021-11-01 15:42:30|403.09|401.49|403.29|401.69|403.29|401.69|403.09|401.49|0
1635781360000|2021-11-01 15:42:40|403.49|401.89|403.69|402.09|403.69|402.09|403.49|401.89|0
1635781370000|2021-11-01 15:42:50|403.89|402.29|404.09|402.49|404.09|402.49|403.89|402.29|0
1635781380000|2021-11-01 15:43:00|403.89|402.29|403.89|402.29|404.09|402.49|403.89|402.29|0
1635781390000|2021-11-01 15:43:10|404.09|402.49|404.29|402.69|404.29|402.69|404.09|402.49|0
1635781410000|2021-11-01 15:43:30|404.48|402.88|404.29|402.69|404.48|402.88|404.29|402.69|0
1635781420000|2021-11-01 15:43:40|404.48|402.88|404.48|402.88|404.48|402.88|404.48|402.88|0
1635781440000|2021-11-01 15:44:00|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635781450000|2021-11-01 15:44:10|404.88|403.28|404.88|403.28|404.88|403.28|404.88|403.28|0
1635781460000|2021-11-01 15:44:20|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635781470000|2021-11-01 15:44:30|404.88|403.28|404.68|403.08|404.88|403.28|404.68|403.08|0
1635781480000|2021-11-01 15:44:40|404.88|403.28|404.88|403.28|404.88|403.28|404.88|403.28|0
1635781490000|2021-11-01 15:44:50|405.08|403.48|405.08|403.48|405.08|403.48|404.88|403.28|0
1635781500000|2021-11-01 15:45:00|404.88|403.28|404.68|403.08|404.88|403.28|404.68|403.08|0
1635781510000|2021-11-01 15:45:10|404.88|403.28|404.88|403.28|404.88|403.28|404.68|403.08|0
1635781520000|2021-11-01 15:45:20|404.68|403.08|404.28|402.68|404.68|403.08|404.28|402.68|0
1635781530000|2021-11-01 15:45:30|404.09|402.49|404.09|402.49|404.09|402.49|403.89|402.29|0
1635781540000|2021-11-01 15:45:40|403.98|402.38|403.89|402.29|404.09|402.49|403.89|402.29|0
1635781550000|2021-11-01 15:45:50|404.09|402.49|404.28|402.68|404.48|402.88|404.09|402.49|0
1635781560000|2021-11-01 15:46:00|404.09|402.49|404.28|402.68|404.28|402.68|404.09|402.49|0
1635781570000|2021-11-01 15:46:10|404.48|402.88|404.48|402.88|404.48|402.88|404.28|402.68|0
1635781580000|2021-11-01 15:46:20|404.28|402.68|404.48|402.88|404.48|402.88|404.28|402.68|0
1635781590000|2021-11-01 15:46:30|404.28|402.68|404.68|403.08|404.68|403.08|404.28|402.68|0
1635781600000|2021-11-01 15:46:40|404.48|402.88|404.28|402.68|404.48|402.88|404.28|402.68|0
1635781610000|2021-11-01 15:46:50|404.48|402.88|404.48|402.88|404.48|402.88|404.48|402.88|0
1635781620000|2021-11-01 15:47:00|404.68|403.08|404.48|402.88|404.68|403.08|404.48|402.88|0
1635781630000|2021-11-01 15:47:10|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635781640000|2021-11-01 15:47:20|404.88|403.28|404.88|403.28|404.88|403.28|404.68|403.08|0
1635781650000|2021-11-01 15:47:30|405.08|403.48|405.08|403.48|405.08|403.48|404.88|403.28|0
1635781660000|2021-11-01 15:47:40|405.28|403.68|405.28|403.68|405.28|403.68|405.28|403.68|0
1635781670000|2021-11-01 15:47:50|405.48|403.88|405.48|403.88|405.48|403.88|405.48|403.88|0
1635781680000|2021-11-01 15:48:00|405.68|404.08|405.48|403.88|405.68|404.08|405.48|403.88|0
1635781700000|2021-11-01 15:48:20|405.28|403.68|405.28|403.68|405.28|403.68|405.28|403.68|0
1635781710000|2021-11-01 15:48:30|405.48|403.88|405.48|403.88|405.48|403.88|405.48|403.88|0
1635781720000|2021-11-01 15:48:40|405.28|403.68|405.08|403.48|405.28|403.68|405.08|403.48|0
1635781730000|2021-11-01 15:48:50|405.28|403.68|405.08|403.48|405.28|403.68|405.08|403.48|0
1635781740000|2021-11-01 15:49:00|405.28|403.68|405.28|403.68|405.48|403.88|405.28|403.68|0
1635781750000|2021-11-01 15:49:10|405.08|403.48|405.28|403.68|405.28|403.68|405.08|403.48|0
1635781760000|2021-11-01 15:49:20|405.08|403.48|404.88|403.28|405.08|403.48|404.88|403.28|0
1635781770000|2021-11-01 15:49:30|404.68|403.08|404.88|403.28|404.88|403.28|404.68|403.08|0
1635781780000|2021-11-01 15:49:40|405.08|403.48|404.88|403.28|405.08|403.48|404.88|403.28|0
1635781790000|2021-11-01 15:49:50|405.08|403.48|405.08|403.48|405.08|403.48|405.08|403.48|0
1635781800000|2021-11-01 15:50:00|405.28|403.68|404.88|403.28|405.28|403.68|404.88|403.28|0
1635781810000|2021-11-01 15:50:10|405.08|403.48|405.08|403.48|405.08|403.48|405.08|403.48|0
1635781820000|2021-11-01 15:50:20|405.28|403.68|405.08|403.48|405.28|403.68|405.08|403.48|0
1635781830000|2021-11-01 15:50:30|404.88|403.28|404.68|403.08|404.88|403.28|404.48|402.88|0
1635781840000|2021-11-01 15:50:40|404.88|403.28|404.88|403.28|404.88|403.28|404.68|403.08|0
1635781850000|2021-11-01 15:50:50|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635781860000|2021-11-01 15:51:00|404.48|402.88|404.68|403.08|404.68|403.08|404.48|402.88|0
1635781870000|2021-11-01 15:51:10|404.88|403.28|404.88|403.28|404.88|403.28|404.88|403.28|0
1635781880000|2021-11-01 15:51:20|405.08|403.48|405.08|403.48|405.08|403.48|405.08|403.48|0
1635781890000|2021-11-01 15:51:30|404.88|403.28|404.88|403.28|404.88|403.28|404.88|403.28|0
1635781900000|2021-11-01 15:51:40|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635781910000|2021-11-01 15:51:50|404.48|402.88|404.28|402.68|404.48|402.88|404.28|402.68|0
1635781920000|2021-11-01 15:52:00|404.08|402.48|404.28|402.68|404.48|402.88|404.08|402.48|0
1635781930000|2021-11-01 15:52:10|404.08|402.48|404.08|402.48|404.08|402.48|403.88|402.28|0
1635781940000|2021-11-01 15:52:20|404.28|402.68|403.88|402.28|404.28|402.68|403.88|402.28|0
1635781950000|2021-11-01 15:52:30|403.68|402.08|403.68|402.08|403.68|402.08|403.68|402.08|0
1635781960000|2021-11-01 15:52:40|403.88|402.28|403.88|402.28|403.88|402.28|403.88|402.28|0
1635781970000|2021-11-01 15:52:50|403.68|402.08|403.68|402.08|403.68|402.08|403.68|402.08|0
1635781980000|2021-11-01 15:53:00|403.88|402.28|403.68|402.08|403.88|402.28|403.68|402.08|0
1635782000000|2021-11-01 15:53:20|403.88|402.28|403.88|402.28|403.88|402.28|403.88|402.28|0
1635782020000|2021-11-01 15:53:40|403.68|402.08|403.88|402.28|403.88|402.28|403.68|402.08|0
1635782030000|2021-11-01 15:53:50|404.08|402.48|403.88|402.28|404.08|402.48|403.88|402.28|0
1635782040000|2021-11-01 15:54:00|403.68|402.08|403.68|402.08|403.68|402.08|403.68|402.08|0
1635782050000|2021-11-01 15:54:10|403.48|401.88|403.68|402.08|403.68|402.08|403.48|401.88|0
1635782060000|2021-11-01 15:54:20|403.48|401.88|403.68|402.08|403.68|402.08|403.48|401.88|0
1635782070000|2021-11-01 15:54:30|403.88|402.28|403.68|402.08|403.88|402.28|403.68|402.08|0
1635782080000|2021-11-01 15:54:40|403.48|401.88|403.68|402.08|403.68|402.08|403.48|401.88|0
1635782090000|2021-11-01 15:54:50|403.88|402.28|403.88|402.28|403.88|402.28|403.88|402.28|0
1635782100000|2021-11-01 15:55:00|403.68|402.08|403.88|402.28|403.88|402.28|403.68|402.08|0
1635782110000|2021-11-01 15:55:10|404.08|402.48|403.88|402.28|404.08|402.48|403.88|402.28|0
1635782120000|2021-11-01 15:55:20|404.08|402.48|404.08|402.48|404.08|402.48|404.08|402.48|0
1635782130000|2021-11-01 15:55:30|404.28|402.68|404.08|402.48|404.28|402.68|404.08|402.48|0
1635782150000|2021-11-01 15:55:50|404.28|402.68|404.28|402.68|404.28|402.68|404.28|402.68|0
1635782160000|2021-11-01 15:56:00|404.48|402.88|404.48|402.88|404.48|402.88|404.48|402.88|0
1635782180000|2021-11-01 15:56:20|404.28|402.68|404.68|403.08|404.68|403.08|404.28|402.68|0
1635782190000|2021-11-01 15:56:30|404.88|403.28|404.68|403.08|404.88|403.28|404.68|403.08|0
1635782210000|2021-11-01 15:56:50|404.88|403.28|404.88|403.28|404.88|403.28|404.88|403.28|0
1635782220000|2021-11-01 15:57:00|405.07|403.47|404.88|403.28|405.07|403.47|404.88|403.28|0
1635782230000|2021-11-01 15:57:10|405.07|403.47|404.88|403.28|405.07|403.47|404.88|403.28|0
1635782240000|2021-11-01 15:57:20|404.68|403.08|404.68|403.08|404.88|403.28|404.68|403.08|0
1635782250000|2021-11-01 15:57:30|404.87|403.27|404.87|403.27|404.87|403.27|404.87|403.27|0
1635782260000|2021-11-01 15:57:40|404.68|403.08|404.68|403.08|404.68|403.08|404.68|403.08|0
1635782270000|2021-11-01 15:57:50|404.87|403.27|404.68|403.08|404.87|403.27|404.68|403.08|0
1635782280000|2021-11-01 15:58:00|404.87|403.27|405.27|403.67|405.27|403.67|404.87|403.27|0
1635782290000|2021-11-01 15:58:10|405.47|403.87|405.47|403.87|405.47|403.87|405.47|403.87|0
1635782300000|2021-11-01 15:58:20|405.27|403.67|405.47|403.87|405.47|403.87|405.27|403.67|0
1635782320000|2021-11-01 15:58:40|405.67|404.07|405.67|404.07|405.67|404.07|405.47|403.87|0
1635782330000|2021-11-01 15:58:50|405.47|403.87|405.67|404.07|405.67|404.07|405.47|403.87|0
1635782350000|2021-11-01 15:59:10|405.47|403.87|405.67|404.07|405.87|404.27|405.47|403.87|0
1635782360000|2021-11-01 15:59:20|405.87|404.27|406.07|404.47|406.07|404.47|405.87|404.27|0
1635782370000|2021-11-01 15:59:30|406.27|404.67|406.27|404.67|406.27|404.67|406.27|404.67|0
1635782380000|2021-11-01 15:59:40|406.07|404.47|406.07|404.47|406.27|404.67|406.07|404.47|0
1635782390000|2021-11-01 15:59:50|406.27|404.67|406.27|404.67|406.47|404.87|406.27|404.67|0
1635782400000|2021-11-01 16:00:00|406.47|404.87|406.47|404.87|406.47|404.87|406.27|404.67|0
1635782410000|2021-11-01 16:00:10|406.27|404.67|405.87|404.27|406.27|404.67|405.87|404.27|0
1635782420000|2021-11-01 16:00:20|405.67|404.07|405.67|404.07|405.67|404.07|405.67|404.07|0
1635782440000|2021-11-01 16:00:40|405.47|403.87|405.67|404.07|405.67|404.07|405.47|403.87|0
1635782450000|2021-11-01 16:00:50|405.87|404.27|405.87|404.27|405.87|404.27|405.67|404.07|0
1635782460000|2021-11-01 16:01:00|405.67|404.07|405.87|404.27|405.87|404.27|405.67|404.07|0
1635782470000|2021-11-01 16:01:10|406.07|404.47|406.07|404.47|406.07|404.47|406.07|404.47|0
1635782480000|2021-11-01 16:01:20|406.27|404.67|406.27|404.67|406.27|404.67|406.27|404.67|0
1635782490000|2021-11-01 16:01:30|406.07|404.47|406.07|404.47|406.07|404.47|406.07|404.47|0
1635782500000|2021-11-01 16:01:40|406.16|404.56|406.16|404.56|406.16|404.56|406.16|404.56|0
1635782510000|2021-11-01 16:01:50|406.27|404.67|406.47|404.87|406.47|404.87|406.27|404.67|0
1635782520000|2021-11-01 16:02:00|406.27|404.67|406.07|404.47|406.27|404.67|406.07|404.47|0
1635782540000|2021-11-01 16:02:20|405.87|404.27|406.07|404.47|406.07|404.47|405.87|404.27|0
1635782550000|2021-11-01 16:02:30|406.27|404.67|406.07|404.47|406.27|404.67|406.07|404.47|0
1635782560000|2021-11-01 16:02:40|405.87|404.27|405.87|404.27|405.87|404.27|405.87|404.27|0
1635782570000|2021-11-01 16:02:50|406.07|404.47|405.87|404.27|406.07|404.47|405.87|404.27|0
1635782580000|2021-11-01 16:03:00|406.07|404.47|406.07|404.47|406.27|404.67|406.07|404.47|0
1635782590000|2021-11-01 16:03:10|405.87|404.27|406.07|404.47|406.07|404.47|405.87|404.27|0
1635782600000|2021-11-01 16:03:20|406.27|404.67|406.27|404.67|406.27|404.67|406.27|404.67|0
1635782610000|2021-11-01 16:03:30|406.47|404.87|406.27|404.67|406.47|404.87|406.27|404.67|0
1635782620000|2021-11-01 16:03:40|406.07|404.47|406.27|404.67|406.27|404.67|406.07|404.47|0
1635782630000|2021-11-01 16:03:50|406.07|404.47|406.27|404.67|406.27|404.67|406.07|404.47|0
1635782650000|2021-11-01 16:04:10|406.47|404.87|406.47|404.87|406.47|404.87|406.47|404.87|0
1635782660000|2021-11-01 16:04:20|406.27|404.67|406.27|404.67|406.27|404.67|406.27|404.67|0
1635782670000|2021-11-01 16:04:30|406.47|404.87|406.47|404.87|406.47|404.87|406.47|404.87|0
1635782690000|2021-11-01 16:04:50|406.27|404.67|406.27|404.67|406.27|404.67|406.07|404.47|0
1635782700000|2021-11-01 16:05:00|406.07|404.47|406.27|404.67|406.27|404.67|406.07|404.47|0
1635782710000|2021-11-01 16:05:10|406.47|404.87|406.66|405.06|406.66|405.06|406.47|404.87|0
1635782720000|2021-11-01 16:05:20|406.86|405.26|406.86|405.26|407.06|405.46|406.86|405.26|0
1635782730000|2021-11-01 16:05:30|406.66|405.06|406.86|405.26|406.86|405.26|406.66|405.06|0
1635782740000|2021-11-01 16:05:40|406.66|405.06|406.46|404.86|406.66|405.06|406.46|404.86|0
1635782770000|2021-11-01 16:06:10|406.27|404.67|406.46|404.86|406.46|404.86|406.27|404.67|0
1635782780000|2021-11-01 16:06:20|406.27|404.67|406.27|404.67|406.46|404.86|406.27|404.67|0
1635782790000|2021-11-01 16:06:30|406.26|404.66|406.07|404.47|406.26|404.66|406.07|404.47|0
1635782800000|2021-11-01 16:06:40|406.26|404.66|406.26|404.66|406.26|404.66|406.26|404.66|0
1635782810000|2021-11-01 16:06:50|406.07|404.47|405.87|404.27|406.07|404.47|405.87|404.27|0
1635782820000|2021-11-01 16:07:00|406.07|404.47|406.07|404.47|406.07|404.47|405.87|404.27|0
1635782830000|2021-11-01 16:07:10|406.26|404.66|406.46|404.86|406.46|404.86|406.26|404.66|0
1635782840000|2021-11-01 16:07:20|406.66|405.06|406.66|405.06|406.66|405.06|406.66|405.06|0
1635782860000|2021-11-01 16:07:40|406.86|405.26|407.06|405.46|407.06|405.46|406.86|405.26|0
1635782870000|2021-11-01 16:07:50|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635782880000|2021-11-01 16:08:00|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635782890000|2021-11-01 16:08:10|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635782900000|2021-11-01 16:08:20|407.06|405.46|406.86|405.26|407.06|405.46|406.86|405.26|0
1635782910000|2021-11-01 16:08:30|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635782920000|2021-11-01 16:08:40|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635782930000|2021-11-01 16:08:50|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635782940000|2021-11-01 16:09:00|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635782950000|2021-11-01 16:09:10|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635782970000|2021-11-01 16:09:30|407.26|405.66|407.06|405.46|407.26|405.66|407.06|405.46|0
1635782980000|2021-11-01 16:09:40|407.26|405.66|407.46|405.86|407.46|405.86|407.26|405.66|0
1635783000000|2021-11-01 16:10:00|407.26|405.66|407.26|405.66|407.26|405.66|407.06|405.46|0
1635783010000|2021-11-01 16:10:10|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783020000|2021-11-01 16:10:20|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635783030000|2021-11-01 16:10:30|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635783040000|2021-11-01 16:10:40|407.46|405.86|407.26|405.66|407.46|405.86|407.26|405.66|0
1635783050000|2021-11-01 16:10:50|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635783060000|2021-11-01 16:11:00|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783070000|2021-11-01 16:11:10|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635783090000|2021-11-01 16:11:30|407.06|405.46|406.86|405.26|407.06|405.46|406.86|405.26|0
1635783100000|2021-11-01 16:11:40|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783110000|2021-11-01 16:11:50|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635783120000|2021-11-01 16:12:00|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635783130000|2021-11-01 16:12:10|407.66|406.06|407.66|406.06|407.86|406.26|407.66|406.06|0
1635783140000|2021-11-01 16:12:20|407.86|406.26|408.06|406.46|408.06|406.46|407.86|406.26|0
1635783160000|2021-11-01 16:12:40|407.86|406.26|407.86|406.26|407.86|406.26|407.86|406.26|0
1635783170000|2021-11-01 16:12:50|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635783180000|2021-11-01 16:13:00|407.86|406.26|407.66|406.06|407.86|406.26|407.66|406.06|0
1635783200000|2021-11-01 16:13:20|407.86|406.26|407.86|406.26|407.86|406.26|407.86|406.26|0
1635783210000|2021-11-01 16:13:30|408.06|406.46|407.86|406.26|408.06|406.46|407.86|406.26|0
1635783230000|2021-11-01 16:13:50|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635783240000|2021-11-01 16:14:00|407.86|406.26|407.86|406.26|408.06|406.46|407.86|406.26|0
1635783250000|2021-11-01 16:14:10|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635783280000|2021-11-01 16:14:40|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635783300000|2021-11-01 16:15:00|407.26|405.66|407.46|405.86|407.66|406.06|407.26|405.66|0
1635783310000|2021-11-01 16:15:10|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635783320000|2021-11-01 16:15:20|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783330000|2021-11-01 16:15:30|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635783340000|2021-11-01 16:15:40|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783350000|2021-11-01 16:15:50|406.95|405.35|406.95|405.35|406.95|405.35|406.95|405.35|0
1635783360000|2021-11-01 16:16:00|407.06|405.46|406.75|405.15|407.06|405.46|406.75|405.15|0
1635783370000|2021-11-01 16:16:10|406.46|404.86|406.46|404.86|406.46|404.86|406.46|404.86|0
1635783380000|2021-11-01 16:16:20|406.26|404.66|406.26|404.66|406.26|404.66|406.26|404.66|0
1635783390000|2021-11-01 16:16:30|406.06|404.46|406.26|404.66|406.26|404.66|406.06|404.46|0
1635783400000|2021-11-01 16:16:40|406.46|404.86|406.26|404.66|406.46|404.86|406.26|404.66|0
1635783410000|2021-11-01 16:16:50|406.46|404.86|406.46|404.86|406.46|404.86|406.26|404.66|0
1635783420000|2021-11-01 16:17:00|406.66|405.06|406.66|405.06|406.66|405.06|406.66|405.06|0
1635783430000|2021-11-01 16:17:10|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635783440000|2021-11-01 16:17:20|407.06|405.46|406.86|405.26|407.06|405.46|406.86|405.26|0
1635783450000|2021-11-01 16:17:30|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783460000|2021-11-01 16:17:40|407.26|405.66|407.06|405.46|407.26|405.66|407.06|405.46|0
1635783480000|2021-11-01 16:18:00|407.26|405.66|407.46|405.86|407.46|405.86|407.26|405.66|0
1635783490000|2021-11-01 16:18:10|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635783510000|2021-11-01 16:18:30|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635783520000|2021-11-01 16:18:40|407.66|406.06|407.66|406.06|407.85|406.25|407.66|406.06|0
1635783530000|2021-11-01 16:18:50|407.85|406.25|407.65|406.05|407.85|406.25|407.65|406.05|0
1635783540000|2021-11-01 16:19:00|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635783560000|2021-11-01 16:19:20|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635783580000|2021-11-01 16:19:40|407.06|405.46|407.26|405.66|407.26|405.66|407.06|405.46|0
1635783590000|2021-11-01 16:19:50|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783600000|2021-11-01 16:20:00|407.26|405.66|407.45|405.85|407.45|405.85|407.26|405.66|0
1635783610000|2021-11-01 16:20:10|407.35|405.75|407.25|405.65|407.35|405.75|407.25|405.65|0
1635783620000|2021-11-01 16:20:20|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635783630000|2021-11-01 16:20:30|406.86|405.26|406.86|405.26|406.86|405.26|406.86|405.26|0
1635783640000|2021-11-01 16:20:40|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635783660000|2021-11-01 16:21:00|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635783670000|2021-11-01 16:21:10|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635783680000|2021-11-01 16:21:20|407.45|405.85|407.45|405.85|407.45|405.85|407.25|405.65|0
1635783690000|2021-11-01 16:21:30|407.25|405.65|407.45|405.85|407.45|405.85|407.25|405.65|0
1635783700000|2021-11-01 16:21:40|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635783710000|2021-11-01 16:21:50|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635783730000|2021-11-01 16:22:10|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635783740000|2021-11-01 16:22:20|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635783750000|2021-11-01 16:22:30|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635783760000|2021-11-01 16:22:40|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635783780000|2021-11-01 16:23:00|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1635783790000|2021-11-01 16:23:10|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635783800000|2021-11-01 16:23:20|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635783820000|2021-11-01 16:23:40|408.05|406.45|408.05|406.45|408.05|406.45|407.85|406.25|0
1635783830000|2021-11-01 16:23:50|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635783840000|2021-11-01 16:24:00|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1635783850000|2021-11-01 16:24:10|408.25|406.65|408.25|406.65|408.25|406.65|408.25|406.65|0
1635783860000|2021-11-01 16:24:20|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635783870000|2021-11-01 16:24:30|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635783880000|2021-11-01 16:24:40|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635783890000|2021-11-01 16:24:50|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635783900000|2021-11-01 16:25:00|407.65|406.05|407.45|405.85|407.65|406.05|407.45|405.85|0
1635783910000|2021-11-01 16:25:10|407.65|406.05|407.65|406.05|407.65|406.05|407.45|405.85|0
1635783920000|2021-11-01 16:25:20|407.45|405.85|407.65|406.05|407.65|406.05|407.45|405.85|0
1635783930000|2021-11-01 16:25:30|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635783940000|2021-11-01 16:25:40|407.65|406.05|407.45|405.85|407.65|406.05|407.45|405.85|0
1635783950000|2021-11-01 16:25:50|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635783960000|2021-11-01 16:26:00|407.45|405.85|407.45|405.85|407.65|406.05|407.45|405.85|0
1635783970000|2021-11-01 16:26:10|407.25|405.65|407.05|405.45|407.45|405.85|407.05|405.45|0
1635783980000|2021-11-01 16:26:20|406.85|405.25|406.65|405.05|406.85|405.25|406.65|405.05|0
1635783990000|2021-11-01 16:26:30|406.85|405.25|406.65|405.05|406.85|405.25|406.65|405.05|0
1635784000000|2021-11-01 16:26:40|406.85|405.25|407.25|405.65|407.25|405.65|406.85|405.25|0
1635784020000|2021-11-01 16:27:00|407.05|405.45|407.35|405.75|407.45|405.85|407.05|405.45|0
1635784030000|2021-11-01 16:27:10|407.25|405.65|407.05|405.45|407.25|405.65|407.05|405.45|0
1635784040000|2021-11-01 16:27:20|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635784080000|2021-11-01 16:28:00|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635784090000|2021-11-01 16:28:10|407.25|405.65|407.45|405.85|407.45|405.85|407.25|405.65|0
1635784110000|2021-11-01 16:28:30|407.65|406.05|407.45|405.85|407.65|406.05|407.45|405.85|0
1635784120000|2021-11-01 16:28:40|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635784130000|2021-11-01 16:28:50|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635784140000|2021-11-01 16:29:00|407.65|406.05|407.65|406.05|407.65|406.05|407.45|405.85|0
1635784160000|2021-11-01 16:29:20|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635784170000|2021-11-01 16:29:30|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635784180000|2021-11-01 16:29:40|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635784190000|2021-11-01 16:29:50|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635784200000|2021-11-01 16:30:00|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635784210000|2021-11-01 16:30:10|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635784220000|2021-11-01 16:30:20|407.45|405.85|407.04|405.44|407.65|406.05|407.04|405.44|0
1635784230000|2021-11-01 16:30:30|406.84|405.24|406.84|405.24|406.84|405.24|406.84|405.24|0
1635784240000|2021-11-01 16:30:40|406.94|405.34|407.04|405.44|407.04|405.44|406.94|405.34|0
1635784250000|2021-11-01 16:30:50|407.24|405.64|407.04|405.44|407.24|405.64|407.04|405.44|0
1635784260000|2021-11-01 16:31:00|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635784270000|2021-11-01 16:31:10|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635784280000|2021-11-01 16:31:20|406.84|405.24|407.04|405.44|407.04|405.44|406.84|405.24|0
1635784290000|2021-11-01 16:31:30|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635784310000|2021-11-01 16:31:50|407.04|405.44|407.24|405.64|407.24|405.64|407.04|405.44|0
1635784320000|2021-11-01 16:32:00|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635784330000|2021-11-01 16:32:10|407.24|405.64|407.64|406.04|407.64|406.04|407.24|405.64|0
1635784340000|2021-11-01 16:32:20|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635784370000|2021-11-01 16:32:50|407.64|406.04|407.64|406.04|407.64|406.04|407.44|405.84|0
1635784380000|2021-11-01 16:33:00|407.44|405.84|407.64|406.04|407.64|406.04|407.44|405.84|0
1635784390000|2021-11-01 16:33:10|407.44|405.84|407.24|405.64|407.44|405.84|407.24|405.64|0
1635784400000|2021-11-01 16:33:20|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635784420000|2021-11-01 16:33:40|407.64|406.04|407.64|406.04|407.64|406.04|407.64|406.04|0
1635784430000|2021-11-01 16:33:50|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635784440000|2021-11-01 16:34:00|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635784450000|2021-11-01 16:34:10|407.44|405.84|407.24|405.64|407.44|405.84|407.24|405.64|0
1635784460000|2021-11-01 16:34:20|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635784470000|2021-11-01 16:34:30|407.24|405.64|407.24|405.64|407.24|405.64|407.04|405.44|0
1635784480000|2021-11-01 16:34:40|407.04|405.44|406.84|405.24|407.04|405.44|406.84|405.24|0
1635784490000|2021-11-01 16:34:50|407.04|405.44|407.04|405.44|407.24|405.64|407.04|405.44|0
1635784500000|2021-11-01 16:35:00|406.84|405.24|407.04|405.44|407.04|405.44|406.84|405.24|0
1635784510000|2021-11-01 16:35:10|406.84|405.24|407.04|405.44|407.04|405.44|406.84|405.24|0
1635784520000|2021-11-01 16:35:20|406.84|405.24|406.84|405.24|406.84|405.24|406.84|405.24|0
1635784530000|2021-11-01 16:35:30|407.04|405.44|406.84|405.24|407.04|405.44|406.84|405.24|0
1635784540000|2021-11-01 16:35:40|406.64|405.04|406.64|405.04|406.84|405.24|406.64|405.04|0
1635784550000|2021-11-01 16:35:50|406.84|405.24|406.84|405.24|406.84|405.24|406.84|405.24|0
1635784570000|2021-11-01 16:36:10|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635784580000|2021-11-01 16:36:20|406.84|405.24|406.84|405.24|406.84|405.24|406.84|405.24|0
1635784600000|2021-11-01 16:36:40|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635784610000|2021-11-01 16:36:50|406.84|405.24|406.84|405.24|407.04|405.44|406.84|405.24|0
1635784620000|2021-11-01 16:37:00|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635784670000|2021-11-01 16:37:50|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635784690000|2021-11-01 16:38:10|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635784700000|2021-11-01 16:38:20|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635784710000|2021-11-01 16:38:30|407.44|405.84|407.64|406.04|407.64|406.04|407.44|405.84|0
1635784730000|2021-11-01 16:38:50|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635784740000|2021-11-01 16:39:00|408.04|406.44|408.24|406.64|408.24|406.64|408.04|406.44|0
1635784750000|2021-11-01 16:39:10|408.44|406.84|408.44|406.84|408.44|406.84|408.44|406.84|0
1635784800000|2021-11-01 16:40:00|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635784810000|2021-11-01 16:40:10|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635784820000|2021-11-01 16:40:20|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635784830000|2021-11-01 16:40:30|408.64|407.04|408.84|407.24|408.84|407.24|408.64|407.04|0
1635784840000|2021-11-01 16:40:40|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635784850000|2021-11-01 16:40:50|408.84|407.24|409.13|407.53|409.13|407.53|408.84|407.24|0
1635784860000|2021-11-01 16:41:00|409.04|407.44|409.24|407.64|409.24|407.64|409.04|407.44|0
1635784870000|2021-11-01 16:41:10|409.13|407.53|409.24|407.64|409.24|407.64|409.04|407.44|0
1635784880000|2021-11-01 16:41:20|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635784890000|2021-11-01 16:41:30|408.84|407.24|408.84|407.24|409.04|407.44|408.84|407.24|0
1635784900000|2021-11-01 16:41:40|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635784910000|2021-11-01 16:41:50|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635784920000|2021-11-01 16:42:00|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635784930000|2021-11-01 16:42:10|409.24|407.64|409.24|407.64|409.24|407.64|409.04|407.44|0
1635784940000|2021-11-01 16:42:20|409.44|407.84|409.24|407.64|409.44|407.84|409.24|407.64|0
1635784950000|2021-11-01 16:42:30|409.44|407.84|409.24|407.64|409.44|407.84|409.24|407.64|0
1635784960000|2021-11-01 16:42:40|409.44|407.84|409.44|407.84|409.64|408.04|409.44|407.84|0
1635784970000|2021-11-01 16:42:50|409.64|408.04|409.44|407.84|409.64|408.04|409.44|407.84|0
1635784980000|2021-11-01 16:43:00|409.64|408.04|409.64|408.04|409.64|408.04|409.44|407.84|0
1635785000000|2021-11-01 16:43:20|409.44|407.84|409.24|407.64|409.44|407.84|409.24|407.64|0
1635785010000|2021-11-01 16:43:30|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785030000|2021-11-01 16:43:50|409.03|407.43|409.03|407.43|409.03|407.43|409.03|407.43|0
1635785050000|2021-11-01 16:44:10|408.83|407.23|409.03|407.43|409.03|407.43|408.83|407.23|0
1635785060000|2021-11-01 16:44:20|408.83|407.23|408.63|407.03|408.83|407.23|408.63|407.03|0
1635785080000|2021-11-01 16:44:40|408.83|407.23|408.83|407.23|408.83|407.23|408.83|407.23|0
1635785100000|2021-11-01 16:45:00|408.63|407.03|408.63|407.03|408.63|407.03|408.63|407.03|0
1635785110000|2021-11-01 16:45:10|408.43|406.83|408.83|407.23|408.83|407.23|408.43|406.83|0
1635785120000|2021-11-01 16:45:20|408.63|407.03|408.23|406.63|408.63|407.03|408.23|406.63|0
1635785130000|2021-11-01 16:45:30|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635785150000|2021-11-01 16:45:50|408.23|406.63|408.43|406.83|408.43|406.83|408.23|406.63|0
1635785160000|2021-11-01 16:46:00|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635785200000|2021-11-01 16:46:40|408.03|406.43|407.83|406.23|408.03|406.43|407.83|406.23|0
1635785230000|2021-11-01 16:47:10|408.03|406.43|407.83|406.23|408.03|406.43|407.83|406.23|0
1635785240000|2021-11-01 16:47:20|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635785250000|2021-11-01 16:47:30|408.03|406.43|408.23|406.63|408.23|406.63|408.03|406.43|0
1635785260000|2021-11-01 16:47:40|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635785280000|2021-11-01 16:48:00|408.63|407.03|408.43|406.83|408.63|407.03|408.43|406.83|0
1635785290000|2021-11-01 16:48:10|408.23|406.63|408.43|406.83|408.43|406.83|408.23|406.63|0
1635785300000|2021-11-01 16:48:20|408.63|407.03|408.43|406.83|408.63|407.03|408.43|406.83|0
1635785310000|2021-11-01 16:48:30|408.53|406.93|408.63|407.03|408.63|407.03|408.53|406.93|0
1635785320000|2021-11-01 16:48:40|408.83|407.23|408.63|407.03|408.83|407.23|408.63|407.03|0
1635785330000|2021-11-01 16:48:50|408.83|407.23|408.83|407.23|408.83|407.23|408.83|407.23|0
1635785350000|2021-11-01 16:49:10|409.03|407.43|409.03|407.43|409.03|407.43|409.03|407.43|0
1635785360000|2021-11-01 16:49:20|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785380000|2021-11-01 16:49:40|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785390000|2021-11-01 16:49:50|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785410000|2021-11-01 16:50:10|409.33|407.73|409.43|407.83|409.43|407.83|409.33|407.73|0
1635785450000|2021-11-01 16:50:50|409.23|407.63|409.43|407.83|409.43|407.83|409.23|407.63|0
1635785460000|2021-11-01 16:51:00|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635785470000|2021-11-01 16:51:10|409.43|407.83|409.43|407.83|409.63|408.03|409.43|407.83|0
1635785490000|2021-11-01 16:51:30|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785510000|2021-11-01 16:51:50|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785520000|2021-11-01 16:52:00|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785540000|2021-11-01 16:52:20|409.03|407.43|408.83|407.23|409.03|407.43|408.83|407.23|0
1635785550000|2021-11-01 16:52:30|409.03|407.43|409.03|407.43|409.03|407.43|409.03|407.43|0
1635785560000|2021-11-01 16:52:40|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785570000|2021-11-01 16:52:50|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785580000|2021-11-01 16:53:00|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785590000|2021-11-01 16:53:10|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785630000|2021-11-01 16:53:50|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635785640000|2021-11-01 16:54:00|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785650000|2021-11-01 16:54:10|409.23|407.63|409.43|407.83|409.43|407.83|409.23|407.63|0
1635785700000|2021-11-01 16:55:00|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635785710000|2021-11-01 16:55:10|409.43|407.83|409.43|407.83|409.63|408.03|409.43|407.83|0
1635785750000|2021-11-01 16:55:50|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785760000|2021-11-01 16:56:00|409.43|407.83|409.43|407.83|409.43|407.83|409.23|407.63|0
1635785780000|2021-11-01 16:56:20|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785790000|2021-11-01 16:56:30|409.43|407.83|409.23|407.63|409.43|407.83|409.23|407.63|0
1635785800000|2021-11-01 16:56:40|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785820000|2021-11-01 16:57:00|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635785830000|2021-11-01 16:57:10|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785850000|2021-11-01 16:57:30|409.63|408.03|409.43|407.83|409.63|408.03|409.43|407.83|0
1635785860000|2021-11-01 16:57:40|409.63|408.03|409.63|408.03|409.63|408.03|409.43|407.83|0
1635785880000|2021-11-01 16:58:00|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785910000|2021-11-01 16:58:30|409.23|407.63|409.43|407.83|409.43|407.83|409.23|407.63|0
1635785920000|2021-11-01 16:58:40|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635785930000|2021-11-01 16:58:50|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635785940000|2021-11-01 16:59:00|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635785970000|2021-11-01 16:59:30|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1635785990000|2021-11-01 16:59:50|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635786000000|2021-11-01 17:00:00|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1635786040000|2021-11-01 17:00:40|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635786050000|2021-11-01 17:00:50|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1635786070000|2021-11-01 17:01:10|410.03|408.43|409.83|408.23|410.03|408.43|409.83|408.23|0
1635786080000|2021-11-01 17:01:20|409.72|408.12|409.63|408.03|409.72|408.12|409.63|408.03|0
1635786100000|2021-11-01 17:01:40|409.43|407.83|409.63|408.03|409.63|408.03|409.43|407.83|0
1635786120000|2021-11-01 17:02:00|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1635786130000|2021-11-01 17:02:10|409.63|408.03|409.83|408.23|409.83|408.23|409.63|408.03|0
1635786170000|2021-11-01 17:02:50|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635786180000|2021-11-01 17:03:00|409.62|408.02|409.62|408.02|409.62|408.02|409.42|407.82|0
1635786190000|2021-11-01 17:03:10|409.83|408.23|409.83|408.23|409.83|408.23|409.62|408.02|0
1635786220000|2021-11-01 17:03:40|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786230000|2021-11-01 17:03:50|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786250000|2021-11-01 17:04:10|409.42|407.82|409.62|408.02|409.62|408.02|409.42|407.82|0
1635786260000|2021-11-01 17:04:20|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635786300000|2021-11-01 17:05:00|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786340000|2021-11-01 17:05:40|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786350000|2021-11-01 17:05:50|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786360000|2021-11-01 17:06:00|409.42|407.82|409.62|408.02|409.62|408.02|409.42|407.82|0
1635786370000|2021-11-01 17:06:10|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786380000|2021-11-01 17:06:20|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786390000|2021-11-01 17:06:30|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786400000|2021-11-01 17:06:40|409.62|408.02|409.82|408.22|409.82|408.22|409.62|408.02|0
1635786410000|2021-11-01 17:06:50|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786420000|2021-11-01 17:07:00|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786430000|2021-11-01 17:07:10|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786450000|2021-11-01 17:07:30|409.82|408.22|409.82|408.22|409.82|408.22|409.82|408.22|0
1635786490000|2021-11-01 17:08:10|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635786500000|2021-11-01 17:08:20|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635786510000|2021-11-01 17:08:30|409.22|407.62|409.02|407.42|409.22|407.62|409.02|407.42|0
1635786520000|2021-11-01 17:08:40|409.22|407.62|409.02|407.42|409.22|407.62|409.02|407.42|0
1635786530000|2021-11-01 17:08:50|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635786550000|2021-11-01 17:09:10|408.82|407.22|408.82|407.22|408.82|407.22|408.62|407.02|0
1635786560000|2021-11-01 17:09:20|409.02|407.42|409.02|407.42|409.02|407.42|409.02|407.42|0
1635786570000|2021-11-01 17:09:30|408.82|407.22|408.62|407.02|408.82|407.22|408.62|407.02|0
1635786580000|2021-11-01 17:09:40|408.72|407.12|408.62|407.02|408.72|407.12|408.62|407.02|0
1635786590000|2021-11-01 17:09:50|408.42|406.82|408.22|406.62|408.42|406.82|408.22|406.62|0
1635786600000|2021-11-01 17:10:00|408.42|406.82|408.22|406.62|408.42|406.82|408.22|406.62|0
1635786610000|2021-11-01 17:10:10|408.42|406.82|408.42|406.82|408.42|406.82|408.42|406.82|0
1635786620000|2021-11-01 17:10:20|408.22|406.62|408.02|406.42|408.22|406.62|408.02|406.42|0
1635786640000|2021-11-01 17:10:40|407.91|406.31|407.82|406.22|407.91|406.31|407.82|406.22|0
1635786660000|2021-11-01 17:11:00|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786670000|2021-11-01 17:11:10|407.82|406.22|408.02|406.42|408.02|406.42|407.82|406.22|0
1635786680000|2021-11-01 17:11:20|407.82|406.22|407.82|406.22|407.82|406.22|407.82|406.22|0
1635786690000|2021-11-01 17:11:30|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786720000|2021-11-01 17:12:00|408.22|406.62|408.22|406.62|408.22|406.62|408.22|406.62|0
1635786730000|2021-11-01 17:12:10|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786740000|2021-11-01 17:12:20|407.82|406.22|407.82|406.22|407.82|406.22|407.82|406.22|0
1635786750000|2021-11-01 17:12:30|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786760000|2021-11-01 17:12:40|408.22|406.62|408.02|406.42|408.22|406.62|408.02|406.42|0
1635786770000|2021-11-01 17:12:50|408.22|406.62|408.02|406.42|408.22|406.62|408.02|406.42|0
1635786790000|2021-11-01 17:13:10|407.82|406.22|407.82|406.22|407.82|406.22|407.82|406.22|0
1635786820000|2021-11-01 17:13:40|408.02|406.42|407.82|406.22|408.02|406.42|407.82|406.22|0
1635786830000|2021-11-01 17:13:50|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786860000|2021-11-01 17:14:20|408.11|406.51|408.11|406.51|408.11|406.51|408.11|406.51|0
1635786870000|2021-11-01 17:14:30|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1635786880000|2021-11-01 17:14:40|408.22|406.62|408.22|406.62|408.22|406.62|408.22|406.62|0
1635786890000|2021-11-01 17:14:50|408.42|406.82|408.62|407.02|408.62|407.02|408.42|406.82|0
1635786900000|2021-11-01 17:15:00|408.42|406.82|408.62|407.02|408.62|407.02|408.42|406.82|0
1635786910000|2021-11-01 17:15:10|408.82|407.22|408.62|407.02|408.82|407.22|408.62|407.02|0
1635786920000|2021-11-01 17:15:20|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635786940000|2021-11-01 17:15:40|409.11|407.51|409.22|407.62|409.22|407.62|409.11|407.51|0
1635786960000|2021-11-01 17:16:00|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635786970000|2021-11-01 17:16:10|409.22|407.62|409.02|407.42|409.22|407.62|409.02|407.42|0
1635786980000|2021-11-01 17:16:20|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635786990000|2021-11-01 17:16:30|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635787000000|2021-11-01 17:16:40|409.02|407.42|409.02|407.42|409.02|407.42|409.02|407.42|0
1635787020000|2021-11-01 17:17:00|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635787050000|2021-11-01 17:17:30|408.82|407.22|408.62|407.02|408.82|407.22|408.62|407.02|0
1635787060000|2021-11-01 17:17:40|408.41|406.81|408.62|407.02|408.62|407.02|408.41|406.81|0
1635787070000|2021-11-01 17:17:50|408.82|407.22|408.61|407.01|408.82|407.22|408.61|407.01|0
1635787080000|2021-11-01 17:18:00|408.82|407.22|408.82|407.22|408.82|407.22|408.82|407.22|0
1635787090000|2021-11-01 17:18:10|408.61|407.01|408.61|407.01|408.61|407.01|408.61|407.01|0
1635787100000|2021-11-01 17:18:20|408.51|406.91|408.51|406.91|408.51|406.91|408.51|406.91|0
1635787110000|2021-11-01 17:18:30|408.61|407.01|408.61|407.01|408.61|407.01|408.61|407.01|0
1635787130000|2021-11-01 17:18:50|408.41|406.81|408.41|406.81|408.61|407.01|408.41|406.81|0
1635787150000|2021-11-01 17:19:10|408.61|407.01|408.41|406.81|408.61|407.01|408.41|406.81|0
1635787160000|2021-11-01 17:19:20|408.21|406.61|408.21|406.61|408.41|406.81|408.21|406.61|0
1635787170000|2021-11-01 17:19:30|408.01|406.41|407.61|406.01|408.01|406.41|407.61|406.01|0
1635787180000|2021-11-01 17:19:40|407.81|406.21|407.81|406.21|407.81|406.21|407.81|406.21|0
1635787200000|2021-11-01 17:20:00|407.61|406.01|407.81|406.21|407.81|406.21|407.61|406.01|0
1635787210000|2021-11-01 17:20:10|407.61|406.01|407.61|406.01|407.61|406.01|407.61|406.01|0
1635787220000|2021-11-01 17:20:20|407.41|405.81|407.21|405.61|407.41|405.81|407.21|405.61|0
1635787230000|2021-11-01 17:20:30|407.41|405.81|407.41|405.81|407.41|405.81|407.21|405.61|0
1635787250000|2021-11-01 17:20:50|407.21|405.61|407.41|405.81|407.41|405.81|407.21|405.61|0
1635787260000|2021-11-01 17:21:00|407.21|405.61|407.41|405.81|407.41|405.81|407.21|405.61|0
1635787270000|2021-11-01 17:21:10|407.21|405.61|407.01|405.41|407.21|405.61|407.01|405.41|0
1635787280000|2021-11-01 17:21:20|406.81|405.21|406.61|405.01|406.81|405.21|406.61|405.01|0
1635787290000|2021-11-01 17:21:30|406.81|405.21|406.81|405.21|406.81|405.21|406.81|405.21|0
1635787300000|2021-11-01 17:21:40|407.01|405.41|406.61|405.01|407.01|405.41|406.61|405.01|0
1635787310000|2021-11-01 17:21:50|406.81|405.21|406.61|405.01|406.81|405.21|406.61|405.01|0
1635787320000|2021-11-01 17:22:00|406.81|405.21|406.61|405.01|406.81|405.21|406.61|405.01|0
1635787330000|2021-11-01 17:22:10|406.41|404.81|406.41|404.81|406.41|404.81|406.41|404.81|0
1635787340000|2021-11-01 17:22:20|406.61|405.01|406.61|405.01|406.61|405.01|406.61|405.01|0
1635787350000|2021-11-01 17:22:30|406.41|404.81|406.41|404.81|406.41|404.81|406.21|404.61|0
1635787360000|2021-11-01 17:22:40|406.21|404.61|405.41|403.81|406.21|404.61|405.41|403.81|0
1635787370000|2021-11-01 17:22:50|405.61|404.01|405.21|403.61|405.61|404.01|405.21|403.61|0
1635787380000|2021-11-01 17:23:00|405.01|403.41|404.91|403.31|405.21|403.61|404.91|403.31|0
1635787390000|2021-11-01 17:23:10|404.81|403.21|404.41|402.81|404.81|403.21|404.41|402.81|0
1635787400000|2021-11-01 17:23:20|404.61|403.01|404.41|402.81|404.81|403.21|404.41|402.81|0
1635787410000|2021-11-01 17:23:30|404.22|402.62|404.61|403.01|404.61|403.01|404.22|402.62|0
1635787420000|2021-11-01 17:23:40|404.81|403.21|404.81|403.21|405.01|403.41|404.81|403.21|0
1635787430000|2021-11-01 17:23:50|404.61|403.01|404.41|402.81|404.61|403.01|404.41|402.81|0
1635787440000|2021-11-01 17:24:00|404.61|403.01|404.61|403.01|404.61|403.01|404.61|403.01|0
1635787450000|2021-11-01 17:24:10|404.41|402.81|404.41|402.81|404.41|402.81|404.41|402.81|0
1635787460000|2021-11-01 17:24:20|404.21|402.61|403.82|402.22|404.21|402.61|403.82|402.22|0
1635787470000|2021-11-01 17:24:30|403.62|402.02|403.62|402.02|403.62|402.02|403.62|402.02|0
1635787480000|2021-11-01 17:24:40|403.51|401.91|403.62|402.02|403.62|402.02|403.51|401.91|0
1635787490000|2021-11-01 17:24:50|403.82|402.22|403.82|402.22|403.82|402.22|403.62|402.02|0
1635787500000|2021-11-01 17:25:00|404.02|402.42|403.82|402.22|404.02|402.42|403.82|402.22|0
1635787510000|2021-11-01 17:25:10|403.62|402.02|403.42|401.82|403.62|402.02|403.22|401.62|0
1635787520000|2021-11-01 17:25:20|403.22|401.62|402.62|401.02|403.22|401.62|402.62|401.02|0
1635787530000|2021-11-01 17:25:30|402.82|401.22|403.22|401.62|403.22|401.62|402.82|401.22|0
1635787540000|2021-11-01 17:25:40|403.42|401.82|403.82|402.22|403.82|402.22|403.42|401.82|0
1635787550000|2021-11-01 17:25:50|404.21|402.61|404.21|402.61|404.21|402.61|404.01|402.41|0
1635787560000|2021-11-01 17:26:00|404.11|402.51|404.01|402.41|404.41|402.81|404.01|402.41|0
1635787570000|2021-11-01 17:26:10|403.82|402.22|403.82|402.22|403.82|402.22|403.82|402.22|0
1635787580000|2021-11-01 17:26:20|404.01|402.41|404.01|402.41|404.21|402.61|404.01|402.41|0
1635787590000|2021-11-01 17:26:30|404.21|402.61|404.21|402.61|404.21|402.61|404.01|402.41|0
1635787600000|2021-11-01 17:26:40|404.41|402.81|404.41|402.81|404.41|402.81|404.41|402.81|0
1635787610000|2021-11-01 17:26:50|404.61|403.01|404.61|403.01|404.61|403.01|404.61|403.01|0
1635787620000|2021-11-01 17:27:00|404.81|403.21|405.01|403.41|405.01|403.41|404.81|403.21|0
1635787630000|2021-11-01 17:27:10|405.21|403.61|405.01|403.41|405.21|403.61|405.01|403.41|0
1635787640000|2021-11-01 17:27:20|405.21|403.61|405.21|403.61|405.21|403.61|405.21|403.61|0
1635787650000|2021-11-01 17:27:30|405.01|403.41|405.21|403.61|405.21|403.61|405.01|403.41|0
1635787660000|2021-11-01 17:27:40|405.41|403.81|405.21|403.61|405.41|403.81|405.21|403.61|0
1635787670000|2021-11-01 17:27:50|405.41|403.81|405.41|403.81|405.41|403.81|405.41|403.81|0
1635787680000|2021-11-01 17:28:00|405.21|403.61|405.21|403.61|405.21|403.61|405.21|403.61|0
1635787690000|2021-11-01 17:28:10|405.41|403.81|405.21|403.61|405.41|403.81|405.21|403.61|0
1635787700000|2021-11-01 17:28:20|405.01|403.41|405.01|403.41|405.01|403.41|405.01|403.41|0
1635787710000|2021-11-01 17:28:30|405.21|403.61|405.21|403.61|405.21|403.61|405.21|403.61|0
1635787720000|2021-11-01 17:28:40|405.01|403.41|405.01|403.41|405.01|403.41|405.01|403.41|0
1635787730000|2021-11-01 17:28:50|404.81|403.21|405.01|403.41|405.01|403.41|404.81|403.21|0
1635787740000|2021-11-01 17:29:00|405.21|403.61|405.21|403.61|405.21|403.61|405.21|403.61|0
1635787760000|2021-11-01 17:29:20|405.01|403.41|405.01|403.41|405.01|403.41|405.01|403.41|0
1635787770000|2021-11-01 17:29:30|404.81|403.21|405.01|403.41|405.01|403.41|404.81|403.21|0
1635787780000|2021-11-01 17:29:40|404.81|403.21|404.61|403.01|404.81|403.21|404.61|403.01|0
1635787790000|2021-11-01 17:29:50|404.41|402.81|403.81|402.21|404.41|402.81|403.81|402.21|0
1635787800000|2021-11-01 17:30:00|403.61|402.01|403.81|402.21|403.81|402.21|403.61|402.01|0
1635787810000|2021-11-01 17:30:10|403.61|402.01|403.81|402.21|404.01|402.41|403.61|402.01|0
1635787820000|2021-11-01 17:30:20|403.61|402.01|403.61|402.01|403.81|402.21|403.61|402.01|0
1635787830000|2021-11-01 17:30:30|403.41|401.81|403.61|402.01|403.61|402.01|403.41|401.81|0
1635787840000|2021-11-01 17:30:40|403.41|401.81|403.21|401.61|403.41|401.81|403.21|401.61|0
1635787860000|2021-11-01 17:31:00|403.02|401.42|402.62|401.02|403.02|401.42|402.62|401.02|0
1635787870000|2021-11-01 17:31:10|402.42|400.82|402.42|400.82|402.62|401.02|402.42|400.82|0
1635787880000|2021-11-01 17:31:20|402.22|400.62|402.82|401.22|402.82|401.22|402.22|400.62|0
1635787890000|2021-11-01 17:31:30|402.62|401.02|402.62|401.02|402.82|401.22|402.62|401.02|0
1635787900000|2021-11-01 17:31:40|402.82|401.22|402.82|401.22|402.82|401.22|402.62|401.02|0
1635787910000|2021-11-01 17:31:50|403.01|401.41|403.01|401.41|403.01|401.41|402.82|401.22|0
1635787920000|2021-11-01 17:32:00|402.82|401.22|403.01|401.41|403.01|401.41|402.82|401.22|0
1635787930000|2021-11-01 17:32:10|402.82|401.22|402.82|401.22|403.01|401.41|402.82|401.22|0
1635787940000|2021-11-01 17:32:20|403.21|401.61|403.41|401.81|403.41|401.81|403.21|401.61|0
1635787950000|2021-11-01 17:32:30|403.21|401.61|403.41|401.81|403.41|401.81|403.21|401.61|0
1635787960000|2021-11-01 17:32:40|403.61|402.01|403.41|401.81|403.61|402.01|403.41|401.81|0
1635787990000|2021-11-01 17:33:10|403.21|401.61|403.41|401.81|403.41|401.81|403.21|401.61|0
1635788000000|2021-11-01 17:33:20|403.21|401.61|403.21|401.61|403.21|401.61|403.01|401.41|0
1635788010000|2021-11-01 17:33:30|403.11|401.51|403.21|401.61|403.41|401.81|403.11|401.51|0
1635788020000|2021-11-01 17:33:40|403.41|401.81|403.41|401.81|403.41|401.81|403.21|401.61|0
1635788030000|2021-11-01 17:33:50|403.21|401.61|403.41|401.81|403.41|401.81|403.21|401.61|0
1635788040000|2021-11-01 17:34:00|403.21|401.61|403.21|401.61|403.21|401.61|403.21|401.61|0
1635788050000|2021-11-01 17:34:10|403.41|401.81|403.21|401.61|403.41|401.81|403.21|401.61|0
1635788060000|2021-11-01 17:34:20|403.01|401.41|402.81|401.21|403.01|401.41|402.81|401.21|0
1635788070000|2021-11-01 17:34:30|403.01|401.41|402.81|401.21|403.01|401.41|402.81|401.21|0
1635788080000|2021-11-01 17:34:40|403.01|401.41|403.41|401.81|403.41|401.81|403.01|401.41|0
1635788090000|2021-11-01 17:34:50|403.21|401.61|403.41|401.81|403.41|401.81|403.21|401.61|0
1635788100000|2021-11-01 17:35:00|403.21|401.61|403.21|401.61|403.21|401.61|403.01|401.41|0
1635788110000|2021-11-01 17:35:10|403.41|401.81|404.21|402.61|404.21|402.61|403.41|401.81|0
1635788120000|2021-11-01 17:35:20|404.41|402.81|404.21|402.61|404.41|402.81|404.21|402.61|0
1635788130000|2021-11-01 17:35:30|404.01|402.41|404.21|402.61|404.21|402.61|404.01|402.41|0
1635788140000|2021-11-01 17:35:40|404.01|402.41|404.01|402.41|404.01|402.41|404.01|402.41|0
1635788150000|2021-11-01 17:35:50|404.21|402.61|404.21|402.61|404.21|402.61|404.21|402.61|0
1635788160000|2021-11-01 17:36:00|404.41|402.81|404.41|402.81|404.41|402.81|404.21|402.61|0
1635788170000|2021-11-01 17:36:10|404.21|402.61|404.21|402.61|404.21|402.61|404.21|402.61|0
1635788180000|2021-11-01 17:36:20|404.41|402.81|404.21|402.61|404.61|403.01|404.21|402.61|0
1635788190000|2021-11-01 17:36:30|404.41|402.81|404.41|402.81|404.41|402.81|404.41|402.81|0
1635788210000|2021-11-01 17:36:50|404.21|402.61|404.21|402.61|404.21|402.61|404.21|402.61|0
1635788220000|2021-11-01 17:37:00|404.01|402.41|404.21|402.61|404.21|402.61|404.01|402.41|0
1635788230000|2021-11-01 17:37:10|404.41|402.81|404.61|403.01|404.61|403.01|404.41|402.81|0
1635788240000|2021-11-01 17:37:20|404.41|402.81|404.61|403.01|404.61|403.01|404.41|402.81|0
1635788250000|2021-11-01 17:37:30|404.81|403.21|404.61|403.01|404.81|403.21|404.61|403.01|0
1635788260000|2021-11-01 17:37:40|404.81|403.21|404.81|403.21|404.81|403.21|404.61|403.01|0
1635788270000|2021-11-01 17:37:50|404.61|403.01|404.81|403.21|404.81|403.21|404.61|403.01|0
1635788280000|2021-11-01 17:38:00|404.61|403.01|404.61|403.01|404.61|403.01|404.61|403.01|0
1635788300000|2021-11-01 17:38:20|404.41|402.81|404.61|403.01|404.61|403.01|404.41|402.81|0
1635788310000|2021-11-01 17:38:30|404.41|402.81|404.41|402.81|404.41|402.81|404.41|402.81|0
1635788320000|2021-11-01 17:38:40|404.61|403.01|404.61|403.01|404.61|403.01|404.61|403.01|0
1635788330000|2021-11-01 17:38:50|404.41|402.81|404.21|402.61|404.41|402.81|404.01|402.41|0
1635788340000|2021-11-01 17:39:00|404.41|402.81|404.61|403.01|404.61|403.01|404.41|402.81|0
1635788360000|2021-11-01 17:39:20|404.8|403.2|404.8|403.2|404.8|403.2|404.8|403.2|0
1635788370000|2021-11-01 17:39:30|404.61|403.01|404.61|403.01|404.61|403.01|404.61|403.01|0
1635788380000|2021-11-01 17:39:40|404.41|402.81|404.21|402.61|404.41|402.81|404.21|402.61|0
1635788390000|2021-11-01 17:39:50|404.41|402.81|404.21|402.61|404.41|402.81|404.21|402.61|0
1635788400000|2021-11-01 17:40:00|404.41|402.81|404.01|402.41|404.41|402.81|404.01|402.41|0
1635788410000|2021-11-01 17:40:10|403.81|402.21|403.41|401.81|403.81|402.21|403.41|401.81|0
1635788420000|2021-11-01 17:40:20|403.21|401.61|403.21|401.61|403.41|401.81|403.21|401.61|0
1635788430000|2021-11-01 17:40:30|403.01|401.41|403.21|401.61|403.21|401.61|403.01|401.41|0
1635788440000|2021-11-01 17:40:40|402.81|401.21|402.41|400.81|402.81|401.21|402.41|400.81|0
1635788450000|2021-11-01 17:40:50|402.21|400.61|402.21|400.61|402.21|400.61|402.21|400.61|0
1635788460000|2021-11-01 17:41:00|402.41|400.81|402.41|400.81|402.61|401.01|402.41|400.81|0
1635788470000|2021-11-01 17:41:10|402.61|401.01|402.61|401.01|402.61|401.01|402.61|401.01|0
1635788480000|2021-11-01 17:41:20|402.81|401.21|403.01|401.41|403.01|401.41|402.81|401.21|0
1635788490000|2021-11-01 17:41:30|402.81|401.21|402.41|400.81|402.81|401.21|402.41|400.81|0
1635788500000|2021-11-01 17:41:40|402.21|400.61|402.01|400.41|402.21|400.61|402.01|400.41|0
1635788510000|2021-11-01 17:41:50|401.81|400.21|402.01|400.41|402.01|400.41|401.81|400.21|0
1635788520000|2021-11-01 17:42:00|401.81|400.21|401.62|400.02|402.01|400.41|401.62|400.02|0
1635788530000|2021-11-01 17:42:10|401.42|399.82|401.22|399.62|401.42|399.82|401.22|399.62|0
1635788540000|2021-11-01 17:42:20|401.11|399.51|400.82|399.22|401.11|399.51|400.82|399.22|0
1635788550000|2021-11-01 17:42:30|401.22|399.62|400.82|399.22|401.22|399.62|400.82|399.22|0
1635788560000|2021-11-01 17:42:40|401.02|399.42|400.82|399.22|401.02|399.42|400.82|399.22|0
1635788570000|2021-11-01 17:42:50|400.62|399.02|400.62|399.02|400.62|399.02|400.62|399.02|0
1635788580000|2021-11-01 17:43:00|401.02|399.42|401.02|399.42|401.02|399.42|400.82|399.22|0
1635788590000|2021-11-01 17:43:10|400.82|399.22|401.02|399.42|401.02|399.42|400.82|399.22|0
1635788600000|2021-11-01 17:43:20|401.22|399.62|401.42|399.82|401.42|399.82|401.22|399.62|0
1635788610000|2021-11-01 17:43:30|401.61|400.01|401.61|400.01|401.61|400.01|401.42|399.82|0
1635788620000|2021-11-01 17:43:40|401.81|400.21|401.22|399.62|401.81|400.21|401.22|399.62|0
1635788630000|2021-11-01 17:43:50|401.42|399.82|401.02|399.42|401.42|399.82|401.02|399.42|0
1635788640000|2021-11-01 17:44:00|400.82|399.22|400.82|399.22|400.82|399.22|400.82|399.22|0
1635788650000|2021-11-01 17:44:10|400.62|399.02|400.42|398.82|400.62|399.02|400.42|398.82|0
1635788660000|2021-11-01 17:44:20|400.62|399.02|400.42|398.82|400.62|399.02|400.42|398.82|0
1635788670000|2021-11-01 17:44:30|400.22|398.62|400.22|398.62|400.22|398.62|400.22|398.62|0
1635788680000|2021-11-01 17:44:40|400.42|398.82|400.42|398.82|400.42|398.82|400.22|398.62|0
1635788690000|2021-11-01 17:44:50|400.32|398.72|400.42|398.82|400.42|398.82|400.32|398.72|0
1635788700000|2021-11-01 17:45:00|400.22|398.62|401.02|399.42|401.02|399.42|400.22|398.62|0
1635788710000|2021-11-01 17:45:10|401.22|399.62|401.81|400.21|401.81|400.21|401.22|399.62|0
1635788720000|2021-11-01 17:45:20|401.41|399.81|401.22|399.62|401.41|399.81|401.22|399.62|0
1635788730000|2021-11-01 17:45:30|400.82|399.22|400.42|398.82|400.82|399.22|400.42|398.82|0
1635788740000|2021-11-01 17:45:40|400.62|399.02|400.82|399.22|400.82|399.22|400.42|398.82|0
1635788750000|2021-11-01 17:45:50|401.02|399.42|401.22|399.62|401.22|399.62|401.02|399.42|0
1635788760000|2021-11-01 17:46:00|401.02|399.42|401.22|399.62|401.22|399.62|401.02|399.42|0
1635788770000|2021-11-01 17:46:10|401.02|399.42|401.02|399.42|401.02|399.42|400.82|399.22|0
1635788780000|2021-11-01 17:46:20|401.22|399.62|401.61|400.01|401.61|400.01|401.22|399.62|0
1635788790000|2021-11-01 17:46:30|401.81|400.21|401.41|399.81|401.81|400.21|401.41|399.81|0
1635788800000|2021-11-01 17:46:40|401.22|399.62|401.41|399.81|401.41|399.81|401.22|399.62|0
1635788810000|2021-11-01 17:46:50|401.22|399.62|401.22|399.62|401.22|399.62|401.22|399.62|0
1635788820000|2021-11-01 17:47:00|401.02|399.42|400.82|399.22|401.02|399.42|400.82|399.22|0
1635788830000|2021-11-01 17:47:10|401.02|399.42|401.21|399.61|401.21|399.61|401.02|399.42|0
1635788840000|2021-11-01 17:47:20|401.02|399.42|400.82|399.22|401.02|399.42|400.82|399.22|0
1635788850000|2021-11-01 17:47:30|400.62|399.02|400.62|399.02|400.62|399.02|400.62|399.02|0
1635788860000|2021-11-01 17:47:40|400.82|399.22|400.82|399.22|400.82|399.22|400.82|399.22|0
1635788870000|2021-11-01 17:47:50|401.02|399.42|401.02|399.42|401.02|399.42|401.02|399.42|0
1635788880000|2021-11-01 17:48:00|401.21|399.61|401.11|399.51|401.21|399.61|401.11|399.51|0
1635788890000|2021-11-01 17:48:10|401.21|399.61|401.61|400.01|401.61|400.01|401.21|399.61|0
1635788900000|2021-11-01 17:48:20|401.21|399.61|401.61|400.01|401.61|400.01|401.21|399.61|0
1635788910000|2021-11-01 17:48:30|401.41|399.81|401.21|399.61|401.41|399.81|401.21|399.61|0
1635788920000|2021-11-01 17:48:40|401.02|399.42|401.02|399.42|401.02|399.42|401.02|399.42|0
1635788930000|2021-11-01 17:48:50|401.21|399.61|400.82|399.22|401.21|399.61|400.82|399.22|0
1635788940000|2021-11-01 17:49:00|401.02|399.42|401.11|399.51|401.21|399.61|401.02|399.42|0
1635788950000|2021-11-01 17:49:10|401.21|399.61|401.02|399.42|401.21|399.61|401.02|399.42|0
1635788960000|2021-11-01 17:49:20|401.01|399.41|401.21|399.61|401.21|399.61|401.01|399.41|0
1635788970000|2021-11-01 17:49:30|401.01|399.41|401.01|399.41|401.01|399.41|401.01|399.41|0
1635788980000|2021-11-01 17:49:40|401.21|399.61|401.21|399.61|401.21|399.61|401.21|399.61|0
1635789000000|2021-11-01 17:50:00|401.01|399.41|401.21|399.61|401.21|399.61|401.01|399.41|0
1635789010000|2021-11-01 17:50:10|401.41|399.81|401.41|399.81|401.41|399.81|401.41|399.81|0
1635789020000|2021-11-01 17:50:20|401.21|399.61|401.21|399.61|401.21|399.61|401.01|399.41|0
1635789030000|2021-11-01 17:50:30|401.01|399.41|401.21|399.61|401.21|399.61|401.01|399.41|0
1635789040000|2021-11-01 17:50:40|401.01|399.41|400.82|399.22|401.01|399.41|400.82|399.22|0
1635789050000|2021-11-01 17:50:50|401.01|399.41|400.82|399.22|401.01|399.41|400.82|399.22|0
1635789060000|2021-11-01 17:51:00|401.01|399.41|400.82|399.22|401.01|399.41|400.82|399.22|0
1635789070000|2021-11-01 17:51:10|401.01|399.41|401.01|399.41|401.01|399.41|401.01|399.41|0
1635789080000|2021-11-01 17:51:20|400.82|399.22|400.02|398.42|400.82|399.22|400.02|398.42|0
1635789090000|2021-11-01 17:51:30|400.22|398.62|400.02|398.42|400.22|398.62|400.02|398.42|0
1635789100000|2021-11-01 17:51:40|399.82|398.22|400.22|398.62|400.22|398.62|399.82|398.22|0
1635789110000|2021-11-01 17:51:50|400.02|398.42|400.02|398.42|400.02|398.42|400.02|398.42|0
1635789120000|2021-11-01 17:52:00|400.22|398.62|400.42|398.82|400.42|398.82|400.22|398.62|0
1635789130000|2021-11-01 17:52:10|400.62|399.02|400.22|398.62|400.62|399.02|400.22|398.62|0
1635789140000|2021-11-01 17:52:20|400.02|398.42|399.82|398.22|400.02|398.42|399.82|398.22|0
1635789150000|2021-11-01 17:52:30|400.02|398.42|400.22|398.62|400.22|398.62|400.02|398.42|0
1635789160000|2021-11-01 17:52:40|400.02|398.42|400.02|398.42|400.02|398.42|399.82|398.22|0
1635789170000|2021-11-01 17:52:50|400.22|398.62|400.22|398.62|400.22|398.62|400.22|398.62|0
1635789180000|2021-11-01 17:53:00|400.02|398.42|400.22|398.62|400.42|398.82|400.02|398.42|0
1635789190000|2021-11-01 17:53:10|400.42|398.82|400.22|398.62|400.42|398.82|400.22|398.62|0
1635789200000|2021-11-01 17:53:20|400.42|398.82|400.42|398.82|400.42|398.82|400.22|398.62|0
1635789210000|2021-11-01 17:53:30|400.22|398.62|400.42|398.82|400.42|398.82|400.22|398.62|0
1635789220000|2021-11-01 17:53:40|400.31|398.71|400.31|398.71|400.31|398.71|400.31|398.71|0
1635789230000|2021-11-01 17:53:50|400.42|398.82|400.42|398.82|400.61|399.01|400.42|398.82|0
1635789240000|2021-11-01 17:54:00|400.22|398.62|400.02|398.42|400.22|398.62|400.02|398.42|0
1635789250000|2021-11-01 17:54:10|399.82|398.22|400.02|398.42|400.02|398.42|399.82|398.22|0
1635789260000|2021-11-01 17:54:20|399.82|398.22|399.62|398.02|399.82|398.22|399.62|398.02|0
1635789280000|2021-11-01 17:54:40|399.52|397.92|399.42|397.82|399.52|397.92|399.42|397.82|0
1635789290000|2021-11-01 17:54:50|399.22|397.62|399.22|397.62|399.22|397.62|399.22|397.62|0
1635789300000|2021-11-01 17:55:00|399.42|397.82|399.62|398.02|399.62|398.02|399.42|397.82|0
1635789310000|2021-11-01 17:55:10|399.52|397.92|399.82|398.22|399.82|398.22|399.52|397.92|0
1635789320000|2021-11-01 17:55:20|399.62|398.02|399.42|397.82|399.62|398.02|399.42|397.82|0
1635789330000|2021-11-01 17:55:30|399.62|398.02|399.42|397.82|399.62|398.02|399.42|397.82|0
1635789340000|2021-11-01 17:55:40|399.62|398.02|399.62|398.02|399.62|398.02|399.62|398.02|0
1635789350000|2021-11-01 17:55:50|399.42|397.82|399.62|398.02|399.62|398.02|399.42|397.82|0
1635789360000|2021-11-01 17:56:00|399.42|397.82|399.42|397.82|399.42|397.82|399.42|397.82|0
1635789370000|2021-11-01 17:56:10|399.82|398.22|399.62|398.02|399.82|398.22|399.62|398.02|0
1635789380000|2021-11-01 17:56:20|399.82|398.22|400.02|398.42|400.02|398.42|399.82|398.22|0
1635789390000|2021-11-01 17:56:30|399.82|398.22|399.82|398.22|399.82|398.22|399.82|398.22|0
1635789400000|2021-11-01 17:56:40|400.02|398.42|400.22|398.62|400.22|398.62|400.02|398.42|0
1635789410000|2021-11-01 17:56:50|400.02|398.42|400.02|398.42|400.22|398.62|400.02|398.42|0
1635789420000|2021-11-01 17:57:00|400.22|398.62|400.22|398.62|400.22|398.62|400.02|398.42|0
1635789430000|2021-11-01 17:57:10|400.41|398.81|401.01|399.41|401.01|399.41|400.41|398.81|0
1635789440000|2021-11-01 17:57:20|400.81|399.21|401.01|399.41|401.01|399.41|400.81|399.21|0
1635789450000|2021-11-01 17:57:30|400.81|399.21|400.81|399.21|400.81|399.21|400.81|399.21|0
1635789460000|2021-11-01 17:57:40|400.61|399.01|400.71|399.11|400.81|399.21|400.61|399.01|0
1635789470000|2021-11-01 17:57:50|400.61|399.01|400.61|399.01|400.61|399.01|400.61|399.01|0
1635789480000|2021-11-01 17:58:00|400.81|399.21|400.81|399.21|400.81|399.21|400.81|399.21|0
1635789490000|2021-11-01 17:58:10|401.01|399.41|401.01|399.41|401.01|399.41|401.01|399.41|0
1635789500000|2021-11-01 17:58:20|400.81|399.21|400.81|399.21|400.91|399.31|400.81|399.21|0
1635789510000|2021-11-01 17:58:30|401.01|399.41|401.01|399.41|401.01|399.41|401.01|399.41|0
1635789520000|2021-11-01 17:58:40|400.81|399.21|400.81|399.21|401.01|399.41|400.81|399.21|0
1635789530000|2021-11-01 17:58:50|401.01|399.41|401.01|399.41|401.01|399.41|401.01|399.41|0
1635789540000|2021-11-01 17:59:00|400.81|399.21|400.81|399.21|400.81|399.21|400.81|399.21|0
1635789550000|2021-11-01 17:59:10|400.61|399.01|400.81|399.21|400.81|399.21|400.61|399.01|0
1635789560000|2021-11-01 17:59:20|400.61|399.01|400.61|399.01|400.81|399.21|400.61|399.01|0
1635789570000|2021-11-01 17:59:30|400.51|398.91|400.21|398.61|400.51|398.91|400.02|398.42|0
1635789580000|2021-11-01 17:59:40|400.41|398.81|400.41|398.81|400.41|398.81|400.41|398.81|0
1635789590000|2021-11-01 17:59:50|400.51|398.91|400.41|398.81|400.61|399.01|400.41|398.81|0
1635789600000|2021-11-01 18:00:00|400.21|398.61|400.61|399.01|400.61|399.01|400.21|398.61|0
1635789610000|2021-11-01 18:00:10|400.81|399.21|400.41|398.81|400.81|399.21|400.41|398.81|0
1635789620000|2021-11-01 18:00:20|400.61|399.01|400.41|398.81|400.61|399.01|400.41|398.81|0
1635789630000|2021-11-01 18:00:30|400.61|399.01|400.61|399.01|400.61|399.01|400.41|398.81|0
1635789640000|2021-11-01 18:00:40|400.81|399.21|400.81|399.21|400.81|399.21|400.61|399.01|0
1635789650000|2021-11-01 18:00:50|401.01|399.41|400.81|399.21|401.01|399.41|400.81|399.21|0
1635789660000|2021-11-01 18:01:00|400.61|399.01|400.41|398.81|400.61|399.01|400.41|398.81|0
1635789670000|2021-11-01 18:01:10|400.81|399.21|401.01|399.41|401.21|399.61|400.81|399.21|0
1635789680000|2021-11-01 18:01:20|400.81|399.21|400.81|399.21|400.9|399.3|400.81|399.21|0
1635789690000|2021-11-01 18:01:30|400.41|398.81|400.61|399.01|400.61|399.01|400.41|398.81|0
1635789700000|2021-11-01 18:01:40|400.41|398.81|400.21|398.61|400.61|399.01|400.21|398.61|0
1635789710000|2021-11-01 18:01:50|400.01|398.41|399.82|398.22|400.01|398.41|399.82|398.22|0
1635789720000|2021-11-01 18:02:00|400.01|398.41|399.82|398.22|400.01|398.41|399.82|398.22|0
1635789730000|2021-11-01 18:02:10|399.62|398.02|399.62|398.02|399.82|398.22|399.62|398.02|0
1635789740000|2021-11-01 18:02:20|399.82|398.22|399.82|398.22|399.82|398.22|399.82|398.22|0
1635789750000|2021-11-01 18:02:30|400.01|398.41|400.21|398.61|400.41|398.81|400.01|398.41|0
1635789760000|2021-11-01 18:02:40|400.41|398.81|400.01|398.41|400.41|398.81|400.01|398.41|0
1635789770000|2021-11-01 18:02:50|399.82|398.22|399.62|398.02|399.82|398.22|399.62|398.02|0
1635789780000|2021-11-01 18:03:00|399.82|398.22|399.82|398.22|400.01|398.41|399.62|398.02|0
1635789790000|2021-11-01 18:03:10|399.81|398.21|399.62|398.02|399.81|398.21|399.42|397.82|0
1635789800000|2021-11-01 18:03:20|399.81|398.21|399.81|398.21|399.81|398.21|399.81|398.21|0
1635789810000|2021-11-01 18:03:30|400.01|398.41|399.81|398.21|400.01|398.41|399.81|398.21|0
1635789820000|2021-11-01 18:03:40|400.01|398.41|399.81|398.21|400.01|398.41|399.62|398.02|0
1635789830000|2021-11-01 18:03:50|399.62|398.02|399.42|397.82|399.62|398.02|399.42|397.82|0
1635789840000|2021-11-01 18:04:00|399.62|398.02|399.42|397.82|399.62|398.02|399.42|397.82|0
1635789870000|2021-11-01 18:04:30|399.62|398.02|399.81|398.21|399.81|398.21|399.62|398.02|0
1635789880000|2021-11-01 18:04:40|399.62|398.02|399.62|398.02|399.62|398.02|399.62|398.02|0
1635789890000|2021-11-01 18:04:50|399.42|397.82|399.22|397.62|399.42|397.82|399.02|397.42|0
1635789900000|2021-11-01 18:05:00|399.62|398.02|400.01|398.41|400.01|398.41|399.62|398.02|0
1635789910000|2021-11-01 18:05:10|400.21|398.61|400.61|399.01|400.61|399.01|400.21|398.61|0
1635789920000|2021-11-01 18:05:20|400.41|398.81|400.41|398.81|400.41|398.81|400.41|398.81|0
1635789930000|2021-11-01 18:05:30|400.21|398.61|399.62|398.02|400.21|398.61|399.62|398.02|0
1635789940000|2021-11-01 18:05:40|399.42|397.82|399.02|397.42|399.42|397.82|398.82|397.22|0
1635789950000|2021-11-01 18:05:50|398.82|397.22|399.02|397.42|399.02|397.42|398.82|397.22|0
1635789960000|2021-11-01 18:06:00|399.22|397.62|399.42|397.82|399.42|397.82|399.22|397.62|0
1635789970000|2021-11-01 18:06:10|399.22|397.62|399.02|397.42|399.22|397.62|399.02|397.42|0
1635789980000|2021-11-01 18:06:20|399.22|397.62|399.22|397.62|399.22|397.62|399.22|397.62|0
1635789990000|2021-11-01 18:06:30|399.02|397.42|399.02|397.42|399.02|397.42|399.02|397.42|0
1635790000000|2021-11-01 18:06:40|399.22|397.62|399.22|397.62|399.22|397.62|399.22|397.62|0
1635790020000|2021-11-01 18:07:00|399.02|397.42|399.02|397.42|399.22|397.62|399.02|397.42|0
1635790030000|2021-11-01 18:07:10|399.42|397.82|399.61|398.01|399.61|398.01|399.42|397.82|0
1635790040000|2021-11-01 18:07:20|399.81|398.21|399.61|398.01|399.81|398.21|399.61|398.01|0
1635790050000|2021-11-01 18:07:30|399.81|398.21|399.42|397.82|399.81|398.21|399.42|397.82|0
1635790060000|2021-11-01 18:07:40|399.61|398.01|399.42|397.82|399.61|398.01|399.42|397.82|0
1635790070000|2021-11-01 18:07:50|399.61|398.01|399.42|397.82|399.61|398.01|399.42|397.82|0
1635790080000|2021-11-01 18:08:00|399.61|398.01|399.61|398.01|399.61|398.01|399.61|398.01|0
1635790090000|2021-11-01 18:08:10|399.51|397.91|399.02|397.42|399.51|397.91|399.02|397.42|0
1635790100000|2021-11-01 18:08:20|399.22|397.62|399.02|397.42|399.22|397.62|399.02|397.42|0
1635790110000|2021-11-01 18:08:30|399.22|397.62|399.41|397.81|399.41|397.81|399.22|397.62|0
1635790120000|2021-11-01 18:08:40|399.22|397.62|399.22|397.62|399.22|397.62|399.22|397.62|0
1635790130000|2021-11-01 18:08:50|399.41|397.81|399.22|397.62|399.41|397.81|399.22|397.62|0
1635790140000|2021-11-01 18:09:00|399.41|397.81|399.22|397.62|399.41|397.81|399.22|397.62|0
1635790150000|2021-11-01 18:09:10|399.41|397.81|399.41|397.81|399.41|397.81|399.41|397.81|0
1635790160000|2021-11-01 18:09:20|399.22|397.62|399.41|397.81|399.41|397.81|399.22|397.62|0
1635790170000|2021-11-01 18:09:30|399.61|398.01|399.61|398.01|399.61|398.01|399.41|397.81|0
1635790180000|2021-11-01 18:09:40|399.81|398.21|399.81|398.21|399.81|398.21|399.81|398.21|0
1635790190000|2021-11-01 18:09:50|400.01|398.41|400.01|398.41|400.01|398.41|400.01|398.41|0
1635790200000|2021-11-01 18:10:00|399.81|398.21|399.81|398.21|400.21|398.61|399.81|398.21|0
1635790210000|2021-11-01 18:10:10|399.61|398.01|399.91|398.31|399.91|398.31|399.61|398.01|0
1635790220000|2021-11-01 18:10:20|399.71|398.11|400.01|398.41|400.01|398.41|399.71|398.11|0
1635790230000|2021-11-01 18:10:30|399.81|398.21|400.21|398.61|400.21|398.61|399.81|398.21|0
1635790240000|2021-11-01 18:10:40|400.01|398.41|400.01|398.41|400.01|398.41|399.81|398.21|0
1635790270000|2021-11-01 18:11:10|399.81|398.21|399.81|398.21|399.81|398.21|399.81|398.21|0
1635790280000|2021-11-01 18:11:20|399.61|398.01|399.61|398.01|399.61|398.01|399.61|398.01|0
1635790290000|2021-11-01 18:11:30|399.81|398.21|399.81|398.21|399.81|398.21|399.81|398.21|0
1635790300000|2021-11-01 18:11:40|400.01|398.41|400.41|398.81|400.41|398.81|400.01|398.41|0
1635790310000|2021-11-01 18:11:50|400.6|399|400.21|398.61|400.6|399|400.21|398.61|0
1635790320000|2021-11-01 18:12:00|400.01|398.41|400.01|398.41|400.01|398.41|400.01|398.41|0
1635790330000|2021-11-01 18:12:10|400.21|398.61|400.41|398.81|400.41|398.81|400.21|398.61|0
1635790340000|2021-11-01 18:12:20|400.6|399|400.6|399|400.6|399|400.6|399|0
1635790350000|2021-11-01 18:12:30|400.41|398.81|399.81|398.21|400.41|398.81|399.81|398.21|0
1635790360000|2021-11-01 18:12:40|400.01|398.41|399.81|398.21|400.01|398.41|399.81|398.21|0
1635790370000|2021-11-01 18:12:50|399.61|398.01|399.41|397.81|399.61|398.01|399.41|397.81|0
1635790380000|2021-11-01 18:13:00|399.61|398.01|399.41|397.81|399.61|398.01|399.41|397.81|0
1635790390000|2021-11-01 18:13:10|399.21|397.61|399.21|397.61|399.21|397.61|399.21|397.61|0
1635790400000|2021-11-01 18:13:20|399.02|397.42|399.02|397.42|399.02|397.42|399.02|397.42|0
1635790410000|2021-11-01 18:13:30|398.82|397.22|398.82|397.22|398.82|397.22|398.82|397.22|0
1635790420000|2021-11-01 18:13:40|399.01|397.41|398.82|397.22|399.01|397.41|398.82|397.22|0
1635790430000|2021-11-01 18:13:50|398.42|396.82|398.22|396.62|398.42|396.82|398.22|396.62|0
1635790450000|2021-11-01 18:14:10|398.02|396.42|398.02|396.42|398.02|396.42|397.82|396.22|0
1635790460000|2021-11-01 18:14:20|397.82|396.22|397.63|396.03|397.82|396.22|397.63|396.03|0
1635790470000|2021-11-01 18:14:30|397.43|395.83|397.43|395.83|397.43|395.83|397.23|395.63|0
1635790480000|2021-11-01 18:14:40|397.82|396.22|397.63|396.03|397.82|396.22|397.63|396.03|0
1635790490000|2021-11-01 18:14:50|397.82|396.22|397.82|396.22|397.82|396.22|397.63|396.03|0
1635790500000|2021-11-01 18:15:00|397.63|396.03|398.02|396.42|398.02|396.42|397.63|396.03|0
1635790510000|2021-11-01 18:15:10|397.82|396.22|397.63|396.03|398.02|396.42|397.63|396.03|0
1635790520000|2021-11-01 18:15:20|397.82|396.22|397.43|395.83|398.02|396.42|397.43|395.83|0
1635790530000|2021-11-01 18:15:30|397.23|395.63|396.83|395.23|397.23|395.63|396.83|395.23|0
1635790540000|2021-11-01 18:15:40|397.03|395.43|397.03|395.43|397.23|395.63|397.03|395.43|0
1635790550000|2021-11-01 18:15:50|396.83|395.23|397.23|395.63|397.23|395.63|396.83|395.23|0
1635790560000|2021-11-01 18:16:00|397.03|395.43|397.82|396.22|397.82|396.22|397.03|395.43|0
1635790570000|2021-11-01 18:16:10|398.02|396.42|397.63|396.03|398.02|396.42|397.63|396.03|0
1635790580000|2021-11-01 18:16:20|397.82|396.22|397.23|395.63|397.82|396.22|397.23|395.63|0
1635790590000|2021-11-01 18:16:30|397.43|395.83|397.03|395.43|397.43|395.83|397.03|395.43|0
1635790600000|2021-11-01 18:16:40|396.63|395.03|396.63|395.03|396.63|395.03|396.63|395.03|0
1635790610000|2021-11-01 18:16:50|396.53|394.93|396.24|394.64|396.53|394.93|396.24|394.64|0
1635790620000|2021-11-01 18:17:00|396.63|395.03|396.63|395.03|396.63|395.03|396.24|394.64|0
1635790630000|2021-11-01 18:17:10|396.44|394.84|396.63|395.03|396.63|395.03|396.44|394.84|0
1635790640000|2021-11-01 18:17:20|396.44|394.84|396.44|394.84|396.44|394.84|396.24|394.64|0
1635790650000|2021-11-01 18:17:30|396.24|394.64|396.24|394.64|396.24|394.64|396.04|394.44|0
1635790660000|2021-11-01 18:17:40|396.04|394.44|396.04|394.44|396.04|394.44|396.04|394.44|0
1635790670000|2021-11-01 18:17:50|396.44|394.84|396.83|395.23|396.83|395.23|396.44|394.84|0
1635790680000|2021-11-01 18:18:00|396.63|395.03|396.24|394.64|396.63|395.03|396.24|394.64|0
1635790690000|2021-11-01 18:18:10|396.04|394.44|396.44|394.84|396.44|394.84|396.04|394.44|0
1635790700000|2021-11-01 18:18:20|396.63|395.03|396.83|395.23|396.83|395.23|396.63|395.03|0
1635790710000|2021-11-01 18:18:30|396.44|394.84|396.44|394.84|396.44|394.84|396.44|394.84|0
1635790720000|2021-11-01 18:18:40|396.24|394.64|396.44|394.84|396.44|394.84|396.24|394.64|0
1635790730000|2021-11-01 18:18:50|396.24|394.64|396.63|395.03|396.63|395.03|396.24|394.64|0
1635790740000|2021-11-01 18:19:00|396.44|394.84|396.24|394.64|396.44|394.84|396.24|394.64|0
1635790750000|2021-11-01 18:19:10|396.04|394.44|396.04|394.44|396.13|394.53|396.04|394.44|0
1635790760000|2021-11-01 18:19:20|396.24|394.64|396.04|394.44|396.24|394.64|396.04|394.44|0
1635790770000|2021-11-01 18:19:30|395.64|394.04|395.84|394.24|395.84|394.24|395.45|393.85|0
1635790780000|2021-11-01 18:19:40|396.24|394.64|396.24|394.64|396.63|395.03|396.24|394.64|0
1635790790000|2021-11-01 18:19:50|396.63|395.03|396.83|395.23|396.83|395.23|396.44|394.84|0
1635790800000|2021-11-01 18:20:00|396.63|395.03|396.83|395.23|396.83|395.23|396.43|394.83|0
1635790810000|2021-11-01 18:20:10|396.63|395.03|396.43|394.83|396.63|395.03|396.43|394.83|0
1635790820000|2021-11-01 18:20:20|396.83|395.23|396.83|395.23|396.83|395.23|396.83|395.23|0
1635790830000|2021-11-01 18:20:30|397.03|395.43|397.82|396.22|397.82|396.22|397.03|395.43|0
1635790840000|2021-11-01 18:20:40|397.72|396.12|398.02|396.42|398.02|396.42|397.72|396.12|0
1635790850000|2021-11-01 18:20:50|397.92|396.32|398.22|396.62|398.22|396.62|397.92|396.32|0
1635790860000|2021-11-01 18:21:00|397.82|396.22|398.22|396.62|398.22|396.62|397.82|396.22|0
1635790870000|2021-11-01 18:21:10|398.61|397.01|398.22|396.62|398.61|397.01|398.22|396.62|0
1635790880000|2021-11-01 18:21:20|398.42|396.82|398.42|396.82|398.42|396.82|398.42|396.82|0
1635790890000|2021-11-01 18:21:30|398.22|396.62|398.22|396.62|398.22|396.62|398.02|396.42|0
1635790900000|2021-11-01 18:21:40|398.42|396.82|398.42|396.82|398.42|396.82|398.42|396.82|0
1635790910000|2021-11-01 18:21:50|398.61|397.01|398.61|397.01|398.61|397.01|398.42|396.82|0
1635790920000|2021-11-01 18:22:00|398.81|397.21|398.42|396.82|398.81|397.21|398.42|396.82|0
1635790930000|2021-11-01 18:22:10|398.61|397.01|398.61|397.01|398.81|397.21|398.61|397.01|0
1635790940000|2021-11-01 18:22:20|398.81|397.21|399.21|397.61|399.21|397.61|398.81|397.21|0
1635790950000|2021-11-01 18:22:30|399.41|397.81|399.21|397.61|399.41|397.81|399.21|397.61|0
1635790960000|2021-11-01 18:22:40|399.41|397.81|399.61|398.01|399.61|398.01|399.41|397.81|0
1635790970000|2021-11-01 18:22:50|399.8|398.2|399.8|398.2|399.8|398.2|399.8|398.2|0
1635790980000|2021-11-01 18:23:00|399.61|398.01|399.01|397.41|399.61|398.01|399.01|397.41|0
1635790990000|2021-11-01 18:23:10|398.81|397.21|399.41|397.81|399.41|397.81|398.81|397.21|0
1635791000000|2021-11-01 18:23:20|399.21|397.61|399.21|397.61|399.21|397.61|399.21|397.61|0
1635791010000|2021-11-01 18:23:30|399.01|397.41|399.21|397.61|399.21|397.61|399.01|397.41|0
1635791020000|2021-11-01 18:23:40|399.01|397.41|399.21|397.61|399.21|397.61|399.01|397.41|0
1635791030000|2021-11-01 18:23:50|399.01|397.41|399.41|397.81|399.41|397.81|399.01|397.41|0
1635791040000|2021-11-01 18:24:00|399.3|397.7|399.41|397.81|399.41|397.81|399.21|397.61|0
1635791050000|2021-11-01 18:24:10|399.6|398|399.6|398|399.6|398|399.6|398|0
1635791060000|2021-11-01 18:24:20|399.41|397.81|399.21|397.61|399.41|397.81|399.01|397.41|0
1635791070000|2021-11-01 18:24:30|399.6|398|399.6|398|399.6|398|399.41|397.81|0
1635791080000|2021-11-01 18:24:40|399.8|398.2|399.6|398|399.8|398.2|399.6|398|0
1635791090000|2021-11-01 18:24:50|399.8|398.2|399.6|398|399.8|398.2|399.6|398|0
1635791100000|2021-11-01 18:25:00|399.41|397.81|399.41|397.81|399.41|397.81|399.21|397.61|0
1635791120000|2021-11-01 18:25:20|399.21|397.61|399.41|397.81|399.41|397.81|399.21|397.61|0
1635791130000|2021-11-01 18:25:30|399.21|397.61|399.41|397.81|399.41|397.81|399.21|397.61|0
1635791140000|2021-11-01 18:25:40|399.21|397.61|399.21|397.61|399.21|397.61|399.21|397.61|0
1635791150000|2021-11-01 18:25:50|399.41|397.81|399.6|398|399.6|398|399.41|397.81|0
1635791160000|2021-11-01 18:26:00|399.4|397.8|399.4|397.8|399.4|397.8|399.4|397.8|0
1635791190000|2021-11-01 18:26:30|399.21|397.61|399.01|397.41|399.21|397.61|399.01|397.41|0
1635791200000|2021-11-01 18:26:40|399.21|397.61|399.1|397.5|399.21|397.61|399.1|397.5|0
1635791210000|2021-11-01 18:26:50|399.21|397.61|399.4|397.8|399.4|397.8|399.21|397.61|0
1635791220000|2021-11-01 18:27:00|399.6|398|399.4|397.8|399.8|398.2|399.4|397.8|0
1635791230000|2021-11-01 18:27:10|399.21|397.61|399.4|397.8|399.4|397.8|399.21|397.61|0
1635791240000|2021-11-01 18:27:20|399.21|397.61|399.01|397.41|399.21|397.61|399.01|397.41|0
1635791250000|2021-11-01 18:27:30|399.21|397.61|399.4|397.8|399.4|397.8|399.21|397.61|0
1635791260000|2021-11-01 18:27:40|399.21|397.61|399.21|397.61|399.21|397.61|399.21|397.61|0
1635791270000|2021-11-01 18:27:50|399.4|397.8|399.21|397.61|399.4|397.8|399.21|397.61|0
1635791290000|2021-11-01 18:28:10|399.01|397.41|399.21|397.61|399.21|397.61|399.01|397.41|0
1635791300000|2021-11-01 18:28:20|399.01|397.41|399.4|397.8|399.4|397.8|399.01|397.41|0
1635791310000|2021-11-01 18:28:30|399.21|397.61|399.21|397.61|399.4|397.8|399.21|397.61|0
1635791320000|2021-11-01 18:28:40|399.2|397.6|399.4|397.8|399.4|397.8|399.2|397.6|0
1635791330000|2021-11-01 18:28:50|399.2|397.6|399.2|397.6|399.2|397.6|399.2|397.6|0
1635791340000|2021-11-01 18:29:00|399.01|397.41|399.01|397.41|399.01|397.41|399.01|397.41|0
1635791350000|2021-11-01 18:29:10|398.81|397.21|399.01|397.41|399.01|397.41|398.81|397.21|0
1635791360000|2021-11-01 18:29:20|398.81|397.21|398.61|397.01|398.81|397.21|398.61|397.01|0
1635791370000|2021-11-01 18:29:30|398.41|396.81|398.81|397.21|398.81|397.21|398.41|396.81|0
1635791380000|2021-11-01 18:29:40|399.01|397.41|398.81|397.21|399.01|397.41|398.81|397.21|0
1635791390000|2021-11-01 18:29:50|399.01|397.41|398.81|397.21|399.01|397.41|398.81|397.21|0
1635791400000|2021-11-01 18:30:00|399.01|397.41|399.01|397.41|399.01|397.41|398.81|397.21|0
1635791410000|2021-11-01 18:30:10|399.2|397.6|399.2|397.6|399.2|397.6|399.2|397.6|0
1635791420000|2021-11-01 18:30:20|399.4|397.8|399.6|398|399.6|398|399.4|397.8|0
1635791430000|2021-11-01 18:30:30|399.8|398.2|399.8|398.2|399.8|398.2|399.6|398|0
1635791440000|2021-11-01 18:30:40|399.6|398|399.8|398.2|399.8|398.2|399.6|398|0
1635791450000|2021-11-01 18:30:50|400.2|398.6|400.4|398.8|400.4|398.8|400|398.4|0
1635791460000|2021-11-01 18:31:00|400.79|399.19|400.79|399.19|400.79|399.19|400.59|398.99|0
1635791470000|2021-11-01 18:31:10|400.59|398.99|400.59|398.99|400.59|398.99|400.59|398.99|0
1635791480000|2021-11-01 18:31:20|400.79|399.19|400.79|399.19|400.79|399.19|400.79|399.19|0
1635791490000|2021-11-01 18:31:30|400.59|398.99|400.39|398.79|400.59|398.99|400.39|398.79|0
1635791500000|2021-11-01 18:31:40|400.2|398.6|400.59|398.99|400.59|398.99|400.2|398.6|0
1635791510000|2021-11-01 18:31:50|400.39|398.79|400.39|398.79|400.39|398.79|400.39|398.79|0
1635791520000|2021-11-01 18:32:00|400.2|398.6|400.2|398.6|400.39|398.79|400.2|398.6|0
1635791530000|2021-11-01 18:32:10|400|398.4|400.2|398.6|400.2|398.6|400|398.4|0
1635791540000|2021-11-01 18:32:20|400|398.4|400.2|398.6|400.2|398.6|400|398.4|0
1635791550000|2021-11-01 18:32:30|400.39|398.79|400.79|399.19|400.79|399.19|400.39|398.79|0
1635791560000|2021-11-01 18:32:40|400.59|398.99|400.79|399.19|400.79|399.19|400.59|398.99|0
1635791570000|2021-11-01 18:32:50|400.99|399.39|401.19|399.59|401.19|399.59|400.99|399.39|0
1635791580000|2021-11-01 18:33:00|400.99|399.39|400.99|399.39|401.19|399.59|400.99|399.39|0
1635791600000|2021-11-01 18:33:20|401.39|399.79|401.19|399.59|401.39|399.79|401.19|399.59|0
1635791610000|2021-11-01 18:33:30|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635791620000|2021-11-01 18:33:40|400.79|399.19|400.79|399.19|400.79|399.19|400.79|399.19|0
1635791630000|2021-11-01 18:33:50|400.99|399.39|401.19|399.59|401.19|399.59|400.99|399.39|0
1635791640000|2021-11-01 18:34:00|401.39|399.79|401.39|399.79|401.39|399.79|401.39|399.79|0
1635791650000|2021-11-01 18:34:10|401.59|399.99|401.59|399.99|401.59|399.99|401.59|399.99|0
1635791660000|2021-11-01 18:34:20|401.39|399.79|401.59|399.99|401.59|399.99|401.39|399.79|0
1635791670000|2021-11-01 18:34:30|401.79|400.19|401.79|400.19|401.79|400.19|401.79|400.19|0
1635791680000|2021-11-01 18:34:40|401.59|399.99|401.78|400.18|401.79|400.19|401.59|399.99|0
1635791700000|2021-11-01 18:35:00|401.39|399.79|401.59|399.99|401.59|399.99|401.39|399.79|0
1635791710000|2021-11-01 18:35:10|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635791720000|2021-11-01 18:35:20|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635791730000|2021-11-01 18:35:30|402.18|400.58|402.18|400.58|402.18|400.58|402.18|400.58|0
1635791740000|2021-11-01 18:35:40|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635791750000|2021-11-01 18:35:50|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635791760000|2021-11-01 18:36:00|402.18|400.58|401.78|400.18|402.18|400.58|401.78|400.18|0
1635791790000|2021-11-01 18:36:30|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635791800000|2021-11-01 18:36:40|402.18|400.58|401.98|400.38|402.18|400.58|401.98|400.38|0
1635791810000|2021-11-01 18:36:50|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635791820000|2021-11-01 18:37:00|401.78|400.18|401.98|400.38|401.98|400.38|401.78|400.18|0
1635791830000|2021-11-01 18:37:10|401.78|400.18|401.78|400.18|401.98|400.38|401.78|400.18|0
1635791840000|2021-11-01 18:37:20|401.98|400.38|402.18|400.58|402.18|400.58|401.98|400.38|0
1635791850000|2021-11-01 18:37:30|402.58|400.98|402.58|400.98|402.58|400.98|402.58|400.98|0
1635791870000|2021-11-01 18:37:50|402.38|400.78|402.18|400.58|402.38|400.78|402.18|400.58|0
1635791880000|2021-11-01 18:38:00|402.38|400.78|402.18|400.58|402.38|400.78|401.98|400.38|0
1635791890000|2021-11-01 18:38:10|401.98|400.38|401.78|400.18|401.98|400.38|401.78|400.18|0
1635791900000|2021-11-01 18:38:20|401.98|400.38|401.58|399.98|401.98|400.38|401.58|399.98|0
1635791910000|2021-11-01 18:38:30|401.78|400.18|401.78|400.18|401.88|400.28|401.78|400.18|0
1635791920000|2021-11-01 18:38:40|401.98|400.38|401.58|399.98|401.98|400.38|401.58|399.98|0
1635791930000|2021-11-01 18:38:50|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635791940000|2021-11-01 18:39:00|401.38|399.78|401.38|399.78|401.38|399.78|401.38|399.78|0
1635791950000|2021-11-01 18:39:10|401.19|399.59|401.38|399.78|401.38|399.78|401.19|399.59|0
1635791970000|2021-11-01 18:39:30|401.19|399.59|401.19|399.59|401.19|399.59|400.99|399.39|0
1635791980000|2021-11-01 18:39:40|400.99|399.39|400.99|399.39|400.99|399.39|400.99|399.39|0
1635791990000|2021-11-01 18:39:50|400.79|399.19|400.59|398.99|400.79|399.19|400.59|398.99|0
1635792000000|2021-11-01 18:40:00|400.79|399.19|400.79|399.19|400.79|399.19|400.79|399.19|0
1635792010000|2021-11-01 18:40:10|400.99|399.39|400.99|399.39|400.99|399.39|400.79|399.19|0
1635792030000|2021-11-01 18:40:30|401.19|399.59|401.38|399.78|401.38|399.78|401.18|399.58|0
1635792060000|2021-11-01 18:41:00|401.58|399.98|401.58|399.98|401.78|400.18|401.58|399.98|0
1635792070000|2021-11-01 18:41:10|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635792080000|2021-11-01 18:41:20|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635792090000|2021-11-01 18:41:30|401.58|399.98|401.58|399.98|401.58|399.98|401.58|399.98|0
1635792100000|2021-11-01 18:41:40|401.78|400.18|401.58|399.98|401.78|400.18|401.58|399.98|0
1635792110000|2021-11-01 18:41:50|401.78|400.18|401.58|399.98|401.78|400.18|401.58|399.98|0
1635792120000|2021-11-01 18:42:00|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635792130000|2021-11-01 18:42:10|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635792140000|2021-11-01 18:42:20|401.38|399.78|401.38|399.78|401.38|399.78|401.38|399.78|0
1635792150000|2021-11-01 18:42:30|401.18|399.58|401.18|399.58|401.18|399.58|401.18|399.58|0
1635792160000|2021-11-01 18:42:40|401.38|399.78|401.58|399.98|401.58|399.98|401.38|399.78|0
1635792170000|2021-11-01 18:42:50|401.38|399.78|401.38|399.78|401.58|399.98|401.38|399.78|0
1635792180000|2021-11-01 18:43:00|401.58|399.98|401.58|399.98|401.58|399.98|401.58|399.98|0
1635792190000|2021-11-01 18:43:10|401.78|400.18|401.78|400.18|401.78|400.18|401.58|399.98|0
1635792200000|2021-11-01 18:43:20|401.58|399.98|401.78|400.18|401.78|400.18|401.58|399.98|0
1635792210000|2021-11-01 18:43:30|401.98|400.38|401.78|400.18|401.98|400.38|401.78|400.18|0
1635792230000|2021-11-01 18:43:50|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635792240000|2021-11-01 18:44:00|401.78|400.18|401.78|400.18|401.98|400.38|401.78|400.18|0
1635792250000|2021-11-01 18:44:10|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635792260000|2021-11-01 18:44:20|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1635792270000|2021-11-01 18:44:30|401.98|400.38|401.98|400.38|401.98|400.38|401.98|400.38|0
1635792280000|2021-11-01 18:44:40|402.18|400.58|402.18|400.58|402.18|400.58|402.18|400.58|0
1635792290000|2021-11-01 18:44:50|402.38|400.78|402.77|401.17|402.77|401.17|402.38|400.78|0
1635792300000|2021-11-01 18:45:00|402.58|400.98|402.58|400.98|402.58|400.98|402.58|400.98|0
1635792310000|2021-11-01 18:45:10|402.77|401.17|402.77|401.17|402.77|401.17|402.77|401.17|0
1635792320000|2021-11-01 18:45:20|402.58|400.98|402.77|401.17|402.77|401.17|402.58|400.98|0
1635792340000|2021-11-01 18:45:40|402.97|401.37|402.97|401.37|402.97|401.37|402.97|401.37|0
1635792350000|2021-11-01 18:45:50|403.17|401.57|403.17|401.57|403.17|401.57|402.97|401.37|0
1635792360000|2021-11-01 18:46:00|403.37|401.77|403.37|401.77|403.37|401.77|403.37|401.77|0
1635792370000|2021-11-01 18:46:10|403.17|401.57|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792390000|2021-11-01 18:46:30|403.57|401.97|403.57|401.97|403.57|401.97|403.37|401.77|0
1635792410000|2021-11-01 18:46:50|403.77|402.17|403.77|402.17|403.77|402.17|403.77|402.17|0
1635792420000|2021-11-01 18:47:00|403.37|401.77|403.37|401.77|403.37|401.77|403.37|401.77|0
1635792430000|2021-11-01 18:47:10|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792440000|2021-11-01 18:47:20|403.77|402.17|403.77|402.17|403.77|402.17|403.77|402.17|0
1635792450000|2021-11-01 18:47:30|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792470000|2021-11-01 18:47:50|403.37|401.77|403.37|401.77|403.37|401.77|403.37|401.77|0
1635792480000|2021-11-01 18:48:00|403.57|401.97|403.37|401.77|403.57|401.97|403.37|401.77|0
1635792490000|2021-11-01 18:48:10|403.17|401.57|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792500000|2021-11-01 18:48:20|403.17|401.57|403.17|401.57|403.17|401.57|403.17|401.57|0
1635792510000|2021-11-01 18:48:30|403.27|401.67|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792520000|2021-11-01 18:48:40|403.17|401.57|402.97|401.37|403.17|401.57|402.97|401.37|0
1635792530000|2021-11-01 18:48:50|402.77|401.17|402.77|401.17|402.77|401.17|402.77|401.17|0
1635792540000|2021-11-01 18:49:00|402.97|401.37|403.17|401.57|403.17|401.57|402.97|401.37|0
1635792550000|2021-11-01 18:49:10|403.37|401.77|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792570000|2021-11-01 18:49:30|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792580000|2021-11-01 18:49:40|403.37|401.77|403.57|401.97|403.57|401.97|403.37|401.77|0
1635792590000|2021-11-01 18:49:50|403.77|402.17|403.77|402.17|403.77|402.17|403.77|402.17|0
1635792600000|2021-11-01 18:50:00|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792610000|2021-11-01 18:50:10|403.66|402.06|403.66|402.06|403.66|402.06|403.66|402.06|0
1635792620000|2021-11-01 18:50:20|403.57|401.97|403.77|402.17|403.77|402.17|403.57|401.97|0
1635792630000|2021-11-01 18:50:30|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792640000|2021-11-01 18:50:40|403.37|401.77|403.37|401.77|403.57|401.97|403.37|401.77|0
1635792650000|2021-11-01 18:50:50|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792660000|2021-11-01 18:51:00|403.37|401.77|403.77|402.17|403.77|402.17|403.37|401.77|0
1635792670000|2021-11-01 18:51:10|403.57|401.97|403.37|401.77|403.57|401.97|403.37|401.77|0
1635792680000|2021-11-01 18:51:20|403.57|401.97|403.57|401.97|403.57|401.97|403.57|401.97|0
1635792690000|2021-11-01 18:51:30|403.37|401.77|403.57|401.97|403.57|401.97|403.37|401.77|0
1635792700000|2021-11-01 18:51:40|403.37|401.77|403.57|401.97|403.57|401.97|403.37|401.77|0
1635792720000|2021-11-01 18:52:00|403.37|401.77|403.57|401.97|403.57|401.97|403.37|401.77|0
1635792730000|2021-11-01 18:52:10|403.37|401.77|403.17|401.57|403.37|401.77|403.17|401.57|0
1635792740000|2021-11-01 18:52:20|403.37|401.77|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792760000|2021-11-01 18:52:40|403.17|401.57|403.17|401.57|403.26|401.66|403.17|401.57|0
1635792770000|2021-11-01 18:52:50|402.97|401.37|403.17|401.57|403.17|401.57|402.97|401.37|0
1635792780000|2021-11-01 18:53:00|402.97|401.37|402.57|400.97|402.97|401.37|402.57|400.97|0
1635792790000|2021-11-01 18:53:10|402.37|400.77|402.37|400.77|402.57|400.97|402.37|400.77|0
1635792800000|2021-11-01 18:53:20|402.17|400.57|402.17|400.57|402.17|400.57|402.17|400.57|0
1635792810000|2021-11-01 18:53:30|402.37|400.77|402.37|400.77|402.37|400.77|402.37|400.77|0
1635792820000|2021-11-01 18:53:40|402.17|400.57|402.17|400.57|402.17|400.57|402.17|400.57|0
1635792830000|2021-11-01 18:53:50|402.37|400.77|402.37|400.77|402.37|400.77|402.17|400.57|0
1635792840000|2021-11-01 18:54:00|402.17|400.57|402.17|400.57|402.37|400.77|402.17|400.57|0
1635792850000|2021-11-01 18:54:10|402.37|400.77|402.37|400.77|402.37|400.77|402.37|400.77|0
1635792860000|2021-11-01 18:54:20|402.57|400.97|402.77|401.17|402.77|401.17|402.57|400.97|0
1635792870000|2021-11-01 18:54:30|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635792880000|2021-11-01 18:54:40|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635792900000|2021-11-01 18:55:00|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635792910000|2021-11-01 18:55:10|402.57|400.97|402.97|401.37|402.97|401.37|402.57|400.97|0
1635792920000|2021-11-01 18:55:20|402.77|401.17|402.77|401.17|402.77|401.17|402.77|401.17|0
1635792940000|2021-11-01 18:55:40|402.97|401.37|402.97|401.37|402.97|401.37|402.97|401.37|0
1635792960000|2021-11-01 18:56:00|403.17|401.57|403.37|401.77|403.37|401.77|403.17|401.57|0
1635792980000|2021-11-01 18:56:20|403.57|401.97|403.37|401.77|403.57|401.97|403.37|401.77|0
1635792990000|2021-11-01 18:56:30|403.57|401.97|403.76|402.16|403.76|402.16|403.57|401.97|0
1635793010000|2021-11-01 18:56:50|403.56|401.96|403.37|401.77|403.56|401.96|403.37|401.77|0
1635793020000|2021-11-01 18:57:00|403.56|401.96|403.56|401.96|403.56|401.96|403.37|401.77|0
1635793030000|2021-11-01 18:57:10|403.37|401.77|403.37|401.77|403.37|401.77|403.37|401.77|0
1635793040000|2021-11-01 18:57:20|403.56|401.96|403.76|402.16|403.76|402.16|403.56|401.96|0
1635793060000|2021-11-01 18:57:40|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635793080000|2021-11-01 18:58:00|403.76|402.16|403.96|402.36|403.96|402.36|403.76|402.16|0
1635793100000|2021-11-01 18:58:20|404.16|402.56|403.96|402.36|404.16|402.56|403.96|402.36|0
1635793110000|2021-11-01 18:58:30|404.16|402.56|404.16|402.56|404.16|402.56|404.16|402.56|0
1635793120000|2021-11-01 18:58:40|403.96|402.36|404.16|402.56|404.16|402.56|403.96|402.36|0
1635793130000|2021-11-01 18:58:50|403.96|402.36|404.16|402.56|404.16|402.56|403.96|402.36|0
1635793140000|2021-11-01 18:59:00|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635793160000|2021-11-01 18:59:20|404.16|402.56|404.16|402.56|404.16|402.56|404.16|402.56|0
1635793180000|2021-11-01 18:59:40|403.56|401.96|403.36|401.76|403.56|401.96|403.36|401.76|0
1635793190000|2021-11-01 18:59:50|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635793200000|2021-11-01 19:00:00|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635793210000|2021-11-01 19:00:10|403.16|401.56|402.97|401.37|403.16|401.56|402.97|401.37|0
1635793220000|2021-11-01 19:00:20|402.77|401.17|403.16|401.56|403.16|401.56|402.77|401.17|0
1635793230000|2021-11-01 19:00:30|402.97|401.37|402.57|400.97|402.97|401.37|402.57|400.97|0
1635793240000|2021-11-01 19:00:40|402.77|401.17|402.77|401.17|402.77|401.17|402.77|401.17|0
1635793250000|2021-11-01 19:00:50|402.57|400.97|402.57|400.97|402.77|401.17|402.57|400.97|0
1635793260000|2021-11-01 19:01:00|402.77|401.17|402.37|400.77|402.77|401.17|402.37|400.77|0
1635793270000|2021-11-01 19:01:10|402.57|400.97|402.37|400.77|402.77|401.17|402.37|400.77|0
1635793280000|2021-11-01 19:01:20|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635793290000|2021-11-01 19:01:30|402.57|400.97|402.37|400.77|402.57|400.97|402.37|400.77|0
1635793300000|2021-11-01 19:01:40|402.57|400.97|403.16|401.56|403.36|401.76|402.57|400.97|0
1635793310000|2021-11-01 19:01:50|402.96|401.36|403.16|401.56|403.16|401.56|402.96|401.36|0
1635793320000|2021-11-01 19:02:00|402.96|401.36|403.36|401.76|403.36|401.76|402.96|401.36|0
1635793330000|2021-11-01 19:02:10|403.16|401.56|403.36|401.76|403.36|401.76|403.16|401.56|0
1635793340000|2021-11-01 19:02:20|403.56|401.96|403.76|402.16|403.76|402.16|403.56|401.96|0
1635793360000|2021-11-01 19:02:40|403.96|402.36|403.56|401.96|403.96|402.36|403.56|401.96|0
1635793390000|2021-11-01 19:03:10|403.36|401.76|403.36|401.76|403.36|401.76|403.36|401.76|0
1635793400000|2021-11-01 19:03:20|403.56|401.96|403.76|402.16|403.76|402.16|403.56|401.96|0
1635793420000|2021-11-01 19:03:40|403.56|401.96|403.56|401.96|403.56|401.96|403.56|401.96|0
1635793430000|2021-11-01 19:03:50|403.76|402.16|403.56|401.96|403.76|402.16|403.56|401.96|0
1635793440000|2021-11-01 19:04:00|403.76|402.16|403.76|402.16|403.86|402.26|403.76|402.16|0
1635793460000|2021-11-01 19:04:20|403.96|402.36|404.16|402.56|404.16|402.56|403.96|402.36|0
1635793470000|2021-11-01 19:04:30|403.96|402.36|404.16|402.56|404.16|402.56|403.96|402.36|0
1635793500000|2021-11-01 19:05:00|404.25|402.65|404.36|402.76|404.36|402.76|404.16|402.56|0
1635793510000|2021-11-01 19:05:10|404.16|402.56|404.16|402.56|404.36|402.76|404.16|402.56|0
1635793530000|2021-11-01 19:05:30|403.96|402.36|403.96|402.36|404.16|402.56|403.96|402.36|0
1635793560000|2021-11-01 19:06:00|404.16|402.56|404.16|402.56|404.16|402.56|404.16|402.56|0
1635793570000|2021-11-01 19:06:10|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635793580000|2021-11-01 19:06:20|404.16|402.56|403.96|402.36|404.16|402.56|403.96|402.36|0
1635793600000|2021-11-01 19:06:40|403.76|402.16|403.76|402.16|403.96|402.36|403.76|402.16|0
1635793610000|2021-11-01 19:06:50|403.56|401.96|403.56|401.96|403.56|401.96|403.56|401.96|0
1635793620000|2021-11-01 19:07:00|403.36|401.76|403.56|401.96|403.56|401.96|403.36|401.76|0
1635793630000|2021-11-01 19:07:10|403.76|402.16|403.96|402.36|403.96|402.36|403.76|402.16|0
1635793640000|2021-11-01 19:07:20|403.76|402.16|403.96|402.36|403.96|402.36|403.76|402.16|0
1635793660000|2021-11-01 19:07:40|403.76|402.16|403.76|402.16|403.76|402.16|403.76|402.16|0
1635793670000|2021-11-01 19:07:50|403.96|402.36|404.16|402.56|404.16|402.56|403.96|402.36|0
1635793680000|2021-11-01 19:08:00|403.96|402.36|403.76|402.16|403.96|402.36|403.76|402.16|0
1635793690000|2021-11-01 19:08:10|403.56|401.96|403.56|401.96|403.56|401.96|403.56|401.96|0
1635793700000|2021-11-01 19:08:20|403.36|401.76|403.16|401.56|403.36|401.76|403.16|401.56|0
1635793710000|2021-11-01 19:08:30|403.36|401.76|403.36|401.76|403.56|401.96|403.36|401.76|0
1635793720000|2021-11-01 19:08:40|403.45|401.85|403.56|401.96|403.56|401.96|403.36|401.76|0
1635793760000|2021-11-01 19:09:20|403.36|401.76|403.36|401.76|403.36|401.76|403.36|401.76|0
1635793780000|2021-11-01 19:09:40|403.56|401.96|403.56|401.96|403.56|401.96|403.56|401.96|0
1635793800000|2021-11-01 19:10:00|403.76|402.16|403.96|402.36|403.96|402.36|403.76|402.16|0
1635793810000|2021-11-01 19:10:10|404.16|402.56|404.16|402.56|404.36|402.76|404.16|402.56|0
1635793820000|2021-11-01 19:10:20|403.96|402.36|403.76|402.16|403.96|402.36|403.76|402.16|0
1635793830000|2021-11-01 19:10:30|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635793840000|2021-11-01 19:10:40|404.16|402.56|403.96|402.36|404.16|402.56|403.96|402.36|0
1635793860000|2021-11-01 19:11:00|404.16|402.56|403.96|402.36|404.16|402.56|403.96|402.36|0
1635793880000|2021-11-01 19:11:20|403.76|402.16|403.96|402.36|403.96|402.36|403.76|402.16|0
1635793890000|2021-11-01 19:11:30|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635793910000|2021-11-01 19:11:50|403.96|402.36|403.96|402.36|403.96|402.36|403.96|402.36|0
1635793930000|2021-11-01 19:12:10|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635793950000|2021-11-01 19:12:30|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1635793960000|2021-11-01 19:12:40|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635793970000|2021-11-01 19:12:50|404.35|402.75|404.15|402.55|404.35|402.75|404.15|402.55|0
1635793980000|2021-11-01 19:13:00|404.35|402.75|404.15|402.55|404.35|402.75|404.15|402.55|0
1635793990000|2021-11-01 19:13:10|403.95|402.35|403.95|402.35|404.15|402.55|403.95|402.35|0
1635794000000|2021-11-01 19:13:20|404.15|402.55|403.76|402.16|404.15|402.55|403.76|402.16|0
1635794010000|2021-11-01 19:13:30|403.75|402.15|404.15|402.55|404.15|402.55|403.75|402.15|0
1635794020000|2021-11-01 19:13:40|404.35|402.75|404.15|402.55|404.35|402.75|404.15|402.55|0
1635794030000|2021-11-01 19:13:50|404.25|402.65|404.35|402.75|404.35|402.75|404.25|402.65|0
1635794050000|2021-11-01 19:14:10|404.55|402.95|404.35|402.75|404.55|402.95|404.35|402.75|0
1635794060000|2021-11-01 19:14:20|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635794090000|2021-11-01 19:14:50|404.35|402.75|404.35|402.75|404.35|402.75|404.35|402.75|0
1635794100000|2021-11-01 19:15:00|404.15|402.55|403.95|402.35|404.15|402.55|403.95|402.35|0
1635794110000|2021-11-01 19:15:10|403.75|402.15|403.55|401.95|403.75|402.15|403.55|401.95|0
1635794120000|2021-11-01 19:15:20|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1635794140000|2021-11-01 19:15:40|403.75|402.15|403.55|401.95|403.75|402.15|403.55|401.95|0
1635794150000|2021-11-01 19:15:50|403.75|402.15|403.75|402.15|403.75|402.15|403.75|402.15|0
1635794160000|2021-11-01 19:16:00|403.95|402.35|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794170000|2021-11-01 19:16:10|403.55|401.95|403.75|402.15|403.75|402.15|403.55|401.95|0
1635794180000|2021-11-01 19:16:20|403.85|402.25|403.95|402.35|403.95|402.35|403.85|402.25|0
1635794190000|2021-11-01 19:16:30|403.75|402.15|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794200000|2021-11-01 19:16:40|403.95|402.35|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794210000|2021-11-01 19:16:50|403.95|402.35|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794220000|2021-11-01 19:17:00|403.95|402.35|403.95|402.35|403.95|402.35|403.75|402.15|0
1635794230000|2021-11-01 19:17:10|404.15|402.55|403.95|402.35|404.15|402.55|403.95|402.35|0
1635794250000|2021-11-01 19:17:30|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635794260000|2021-11-01 19:17:40|404.35|402.75|404.15|402.55|404.35|402.75|404.15|402.55|0
1635794270000|2021-11-01 19:17:50|404.35|402.75|404.35|402.75|404.35|402.75|404.35|402.75|0
1635794280000|2021-11-01 19:18:00|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635794290000|2021-11-01 19:18:10|403.95|402.35|403.95|402.35|403.95|402.35|403.75|402.15|0
1635794300000|2021-11-01 19:18:20|404.15|402.55|404.15|402.55|404.15|402.55|403.95|402.35|0
1635794310000|2021-11-01 19:18:30|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1635794330000|2021-11-01 19:18:50|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635794340000|2021-11-01 19:19:00|403.95|402.35|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794350000|2021-11-01 19:19:10|403.95|402.35|403.75|402.15|403.95|402.35|403.75|402.15|0
1635794370000|2021-11-01 19:19:30|403.55|401.95|403.75|402.15|403.75|402.15|403.55|401.95|0
1635794380000|2021-11-01 19:19:40|403.55|401.95|403.35|401.75|403.55|401.95|403.35|401.75|0
1635794390000|2021-11-01 19:19:50|403.55|401.95|403.55|401.95|403.55|401.95|403.55|401.95|0
1635794400000|2021-11-01 19:20:00|403.75|402.15|403.55|401.95|403.75|402.15|403.55|401.95|0
1635794410000|2021-11-01 19:20:10|403.75|402.15|403.55|401.95|403.75|402.15|403.55|401.95|0
1635794420000|2021-11-01 19:20:20|403.75|402.15|403.15|401.55|403.75|402.15|403.15|401.55|0
1635794430000|2021-11-01 19:20:30|402.95|401.35|402.56|400.96|402.95|401.35|402.56|400.96|0
1635794440000|2021-11-01 19:20:40|402.36|400.76|402.16|400.56|402.36|400.76|402.16|400.56|0
1635794450000|2021-11-01 19:20:50|401.76|400.16|401.96|400.36|402.16|400.56|401.76|400.16|0
1635794460000|2021-11-01 19:21:00|401.76|400.16|401.96|400.36|401.96|400.36|401.76|400.16|0
1635794470000|2021-11-01 19:21:10|401.76|400.16|401.36|399.76|401.76|400.16|401.36|399.76|0
1635794480000|2021-11-01 19:21:20|401.56|399.96|401.76|400.16|401.76|400.16|401.56|399.96|0
1635794490000|2021-11-01 19:21:30|401.96|400.36|401.76|400.16|401.96|400.36|401.76|400.16|0
1635794500000|2021-11-01 19:21:40|401.96|400.36|402.16|400.56|402.16|400.56|401.96|400.36|0
1635794510000|2021-11-01 19:21:50|402.36|400.76|402.75|401.15|402.75|401.15|402.36|400.76|0
1635794520000|2021-11-01 19:22:00|402.95|401.35|403.15|401.55|403.15|401.55|402.95|401.35|0
1635794530000|2021-11-01 19:22:10|403.35|401.75|403.35|401.75|403.35|401.75|403.15|401.55|0
1635794540000|2021-11-01 19:22:20|403.15|401.55|403.15|401.55|403.15|401.55|403.15|401.55|0
1635794550000|2021-11-01 19:22:30|403.35|401.75|403.35|401.75|403.35|401.75|403.35|401.75|0
1635794560000|2021-11-01 19:22:40|403.15|401.55|403.15|401.55|403.35|401.75|403.15|401.55|0
1635794580000|2021-11-01 19:23:00|403.75|402.15|403.95|402.35|403.95|402.35|403.55|401.95|0
1635794590000|2021-11-01 19:23:10|404.15|402.55|404.15|402.55|404.15|402.55|404.15|402.55|0
1635794610000|2021-11-01 19:23:30|404.35|402.75|404.44|402.84|404.44|402.84|404.35|402.75|0
1635794620000|2021-11-01 19:23:40|404.55|402.95|404.55|402.95|404.55|402.95|404.55|402.95|0
1635794630000|2021-11-01 19:23:50|404.15|402.55|404.55|402.95|404.55|402.95|404.15|402.55|0
1635794640000|2021-11-01 19:24:00|404.75|403.15|404.75|403.15|404.75|403.15|404.55|402.95|0
1635794650000|2021-11-01 19:24:10|404.95|403.35|404.95|403.35|404.95|403.35|404.95|403.35|0
1635794660000|2021-11-01 19:24:20|405.15|403.55|405.54|403.94|405.54|403.94|405.15|403.55|0
1635794670000|2021-11-01 19:24:30|405.34|403.74|405.34|403.74|405.34|403.74|405.34|403.74|0
1635794680000|2021-11-01 19:24:40|405.54|403.94|405.54|403.94|405.54|403.94|405.54|403.94|0
1635794690000|2021-11-01 19:24:50|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635794700000|2021-11-01 19:25:00|405.74|404.14|405.54|403.94|405.74|404.14|405.54|403.94|0
1635794710000|2021-11-01 19:25:10|405.74|404.14|405.54|403.94|405.94|404.34|405.54|403.94|0
1635794720000|2021-11-01 19:25:20|405.74|404.14|405.74|404.14|405.74|404.14|405.74|404.14|0
1635794730000|2021-11-01 19:25:30|405.54|403.94|405.74|404.14|405.74|404.14|405.54|403.94|0
1635794740000|2021-11-01 19:25:40|405.54|403.94|405.54|403.94|405.54|403.94|405.54|403.94|0
1635794750000|2021-11-01 19:25:50|405.74|404.14|405.54|403.94|405.74|404.14|405.54|403.94|0
1635794760000|2021-11-01 19:26:00|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635794770000|2021-11-01 19:26:10|405.34|403.74|405.34|403.74|405.34|403.74|405.34|403.74|0
1635794780000|2021-11-01 19:26:20|405.24|403.64|405.54|403.94|405.54|403.94|405.24|403.64|0
1635794790000|2021-11-01 19:26:30|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635794800000|2021-11-01 19:26:40|405.74|404.14|405.34|403.74|405.74|404.14|405.34|403.74|0
1635794810000|2021-11-01 19:26:50|405.14|403.54|405.14|403.54|405.14|403.54|405.14|403.54|0
1635794820000|2021-11-01 19:27:00|405.34|403.74|405.14|403.54|405.34|403.74|405.14|403.54|0
1635794830000|2021-11-01 19:27:10|405.34|403.74|405.34|403.74|405.34|403.74|405.24|403.64|0
1635794840000|2021-11-01 19:27:20|405.54|403.94|405.14|403.54|405.54|403.94|405.14|403.54|0
1635794850000|2021-11-01 19:27:30|404.94|403.34|404.94|403.34|404.94|403.34|404.94|403.34|0
1635794860000|2021-11-01 19:27:40|404.74|403.14|404.94|403.34|404.94|403.34|404.74|403.14|0
1635794870000|2021-11-01 19:27:50|404.74|403.14|404.74|403.14|404.74|403.14|404.54|402.94|0
1635794880000|2021-11-01 19:28:00|404.94|403.34|404.74|403.14|404.94|403.34|404.74|403.14|0
1635794890000|2021-11-01 19:28:10|404.94|403.34|404.94|403.34|404.94|403.34|404.94|403.34|0
1635794910000|2021-11-01 19:28:30|405.14|403.54|405.14|403.54|405.34|403.74|405.14|403.54|0
1635794920000|2021-11-01 19:28:40|404.94|403.34|405.14|403.54|405.14|403.54|404.94|403.34|0
1635794930000|2021-11-01 19:28:50|405.34|403.74|405.34|403.74|405.34|403.74|405.34|403.74|0
1635794940000|2021-11-01 19:29:00|405.14|403.54|405.34|403.74|405.34|403.74|405.14|403.54|0
1635794960000|2021-11-01 19:29:20|405.14|403.54|405.14|403.54|405.14|403.54|405.14|403.54|0
1635794980000|2021-11-01 19:29:40|404.74|403.14|404.74|403.14|404.74|403.14|404.74|403.14|0
1635795000000|2021-11-01 19:30:00|404.94|403.34|404.94|403.34|405.14|403.54|404.94|403.34|0
1635795010000|2021-11-01 19:30:10|405.04|403.44|404.94|403.34|405.04|403.44|404.94|403.34|0
1635795020000|2021-11-01 19:30:20|405.14|403.54|404.94|403.34|405.14|403.54|404.94|403.34|0
1635795030000|2021-11-01 19:30:30|405.14|403.54|405.14|403.54|405.14|403.54|404.94|403.34|0
1635795040000|2021-11-01 19:30:40|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635795050000|2021-11-01 19:30:50|405.34|403.74|405.34|403.74|405.54|403.94|405.34|403.74|0
1635795060000|2021-11-01 19:31:00|405.54|403.94|405.34|403.74|405.54|403.94|405.14|403.54|0
1635795080000|2021-11-01 19:31:20|404.94|403.34|404.94|403.34|404.94|403.34|404.94|403.34|0
1635795090000|2021-11-01 19:31:30|405.14|403.54|405.34|403.74|405.34|403.74|405.14|403.54|0
1635795100000|2021-11-01 19:31:40|405.54|403.94|405.54|403.94|405.54|403.94|405.54|403.94|0
1635795110000|2021-11-01 19:31:50|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635795120000|2021-11-01 19:32:00|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635795130000|2021-11-01 19:32:10|405.74|404.14|405.74|404.14|405.74|404.14|405.54|403.94|0
1635795140000|2021-11-01 19:32:20|405.94|404.34|406.34|404.74|406.34|404.74|405.94|404.34|0
1635795150000|2021-11-01 19:32:30|406.54|404.94|406.74|405.14|406.74|405.14|406.34|404.74|0
1635795160000|2021-11-01 19:32:40|406.54|404.94|406.34|404.74|406.54|404.94|406.34|404.74|0
1635795170000|2021-11-01 19:32:50|406.54|404.94|406.54|404.94|406.74|405.14|406.54|404.94|0
1635795180000|2021-11-01 19:33:00|406.74|405.14|406.54|404.94|406.74|405.14|406.54|404.94|0
1635795190000|2021-11-01 19:33:10|406.74|405.14|406.74|405.14|406.74|405.14|406.54|404.94|0
1635795210000|2021-11-01 19:33:30|406.94|405.34|406.94|405.34|406.94|405.34|406.94|405.34|0
1635795220000|2021-11-01 19:33:40|406.74|405.14|406.94|405.34|406.94|405.34|406.63|405.03|0
1635795230000|2021-11-01 19:33:50|406.74|405.14|406.74|405.14|406.94|405.34|406.74|405.14|0
1635795240000|2021-11-01 19:34:00|406.54|404.94|406.74|405.14|406.74|405.14|406.54|404.94|0
1635795250000|2021-11-01 19:34:10|406.94|405.34|406.74|405.14|406.94|405.34|406.74|405.14|0
1635795260000|2021-11-01 19:34:20|406.94|405.34|406.14|404.54|406.94|405.34|406.14|404.54|0
1635795270000|2021-11-01 19:34:30|406.34|404.74|406.54|404.94|406.54|404.94|406.34|404.74|0
1635795280000|2021-11-01 19:34:40|406.74|405.14|406.94|405.34|406.94|405.34|406.74|405.14|0
1635795300000|2021-11-01 19:35:00|406.74|405.14|406.94|405.34|406.94|405.34|406.74|405.14|0
1635795310000|2021-11-01 19:35:10|407.14|405.54|407.14|405.54|407.14|405.54|407.14|405.54|0
1635795320000|2021-11-01 19:35:20|407.03|405.43|407.34|405.74|407.34|405.74|407.03|405.43|0
1635795330000|2021-11-01 19:35:30|407.14|405.54|407.14|405.54|407.14|405.54|407.14|405.54|0
1635795340000|2021-11-01 19:35:40|406.74|405.14|406.94|405.34|406.94|405.34|406.74|405.14|0
1635795350000|2021-11-01 19:35:50|407.14|405.54|407.14|405.54|407.14|405.54|406.94|405.34|0
1635795360000|2021-11-01 19:36:00|406.94|405.34|406.94|405.34|407.14|405.54|406.94|405.34|0
1635795370000|2021-11-01 19:36:10|407.14|405.54|406.94|405.34|407.14|405.54|406.94|405.34|0
1635795380000|2021-11-01 19:36:20|407.14|405.54|407.34|405.74|407.34|405.74|407.14|405.54|0
1635795390000|2021-11-01 19:36:30|406.94|405.34|407.14|405.54|407.14|405.54|406.74|405.14|0
1635795400000|2021-11-01 19:36:40|407.34|405.74|406.94|405.34|407.34|405.74|406.94|405.34|0
1635795410000|2021-11-01 19:36:50|406.74|405.14|406.74|405.14|406.94|405.34|406.74|405.14|0
1635795420000|2021-11-01 19:37:00|406.54|404.94|406.14|404.54|406.54|404.94|406.14|404.54|0
1635795430000|2021-11-01 19:37:10|405.94|404.34|406.14|404.54|406.14|404.54|405.94|404.34|0
1635795440000|2021-11-01 19:37:20|405.74|404.14|405.94|404.34|405.94|404.34|405.74|404.14|0
1635795450000|2021-11-01 19:37:30|405.74|404.14|406.14|404.54|406.14|404.54|405.54|403.94|0
1635795460000|2021-11-01 19:37:40|405.94|404.34|406.34|404.74|406.34|404.74|405.94|404.34|0
1635795470000|2021-11-01 19:37:50|406.14|404.54|406.14|404.54|406.14|404.54|406.14|404.54|0
1635795490000|2021-11-01 19:38:10|405.94|404.34|405.94|404.34|405.94|404.34|405.94|404.34|0
1635795500000|2021-11-01 19:38:20|405.74|404.14|405.74|404.14|405.74|404.14|405.74|404.14|0
1635795510000|2021-11-01 19:38:30|405.94|404.34|405.94|404.34|405.94|404.34|405.94|404.34|0
1635795530000|2021-11-01 19:38:50|405.74|404.14|405.14|403.54|405.74|404.14|405.14|403.54|0
1635795550000|2021-11-01 19:39:10|405.34|403.74|405.74|404.14|405.74|404.14|405.34|403.74|0
1635795560000|2021-11-01 19:39:20|405.94|404.34|405.74|404.14|405.94|404.34|405.74|404.14|0
1635795570000|2021-11-01 19:39:30|405.54|403.94|405.74|404.14|405.74|404.14|405.34|403.74|0
1635795580000|2021-11-01 19:39:40|405.94|404.34|405.94|404.34|405.94|404.34|405.94|404.34|0
1635795590000|2021-11-01 19:39:50|406.14|404.54|406.14|404.54|406.14|404.54|406.14|404.54|0
1635795600000|2021-11-01 19:40:00|406.34|404.74|406.34|404.74|406.54|404.94|406.34|404.74|0
1635795620000|2021-11-01 19:40:20|406.14|404.54|406.14|404.54|406.14|404.54|406.14|404.54|0
1635795630000|2021-11-01 19:40:30|406.33|404.73|406.14|404.54|406.33|404.73|406.14|404.54|0
1635795640000|2021-11-01 19:40:40|405.94|404.34|406.13|404.53|406.13|404.53|405.94|404.34|0
1635795650000|2021-11-01 19:40:50|405.94|404.34|406.33|404.73|406.33|404.73|405.94|404.34|0
1635795660000|2021-11-01 19:41:00|406.13|404.53|405.93|404.33|406.13|404.53|405.93|404.33|0
1635795670000|2021-11-01 19:41:10|405.74|404.14|405.34|403.74|405.74|404.14|405.34|403.74|0
1635795680000|2021-11-01 19:41:20|405.54|403.94|405.14|403.54|405.54|403.94|405.14|403.54|0
1635795690000|2021-11-01 19:41:30|405.34|403.74|405.54|403.94|405.54|403.94|405.34|403.74|0
1635795700000|2021-11-01 19:41:40|405.73|404.13|405.73|404.13|405.73|404.13|405.73|404.13|0
1635795710000|2021-11-01 19:41:50|405.93|404.33|405.93|404.33|405.93|404.33|405.93|404.33|0
1635795720000|2021-11-01 19:42:00|405.73|404.13|405.93|404.33|405.93|404.33|405.73|404.13|0
1635795730000|2021-11-01 19:42:10|405.73|404.13|405.93|404.33|405.93|404.33|405.73|404.13|0
1635795740000|2021-11-01 19:42:20|405.73|404.13|406.13|404.53|406.13|404.53|405.73|404.13|0
1635795750000|2021-11-01 19:42:30|405.93|404.33|405.93|404.33|405.93|404.33|405.93|404.33|0
1635795770000|2021-11-01 19:42:50|406.13|404.53|406.33|404.73|406.33|404.73|406.13|404.53|0
1635795780000|2021-11-01 19:43:00|406.13|404.53|406.33|404.73|406.33|404.73|406.13|404.53|0
1635795800000|2021-11-01 19:43:20|406.13|404.53|406.33|404.73|406.33|404.73|406.13|404.53|0
1635795810000|2021-11-01 19:43:30|406.53|404.93|406.73|405.13|406.73|405.13|406.53|404.93|0
1635795820000|2021-11-01 19:43:40|406.93|405.33|406.93|405.33|406.93|405.33|406.93|405.33|0
1635795830000|2021-11-01 19:43:50|406.73|405.13|406.93|405.33|406.93|405.33|406.73|405.13|0
1635795840000|2021-11-01 19:44:00|407.13|405.53|407.33|405.73|407.33|405.73|407.13|405.53|0
1635795850000|2021-11-01 19:44:10|407.13|405.53|407.13|405.53|407.13|405.53|407.13|405.53|0
1635795860000|2021-11-01 19:44:20|407.33|405.73|407.33|405.73|407.53|405.93|407.33|405.73|0
1635795870000|2021-11-01 19:44:30|407.13|405.53|407.33|405.73|407.33|405.73|407.13|405.53|0
1635795880000|2021-11-01 19:44:40|407.13|405.53|407.13|405.53|407.13|405.53|407.13|405.53|0
1635795900000|2021-11-01 19:45:00|407.23|405.63|407.13|405.53|407.33|405.73|407.13|405.53|0
1635795910000|2021-11-01 19:45:10|407.33|405.73|406.73|405.13|407.33|405.73|406.73|405.13|0
1635795920000|2021-11-01 19:45:20|406.93|405.33|407.13|405.53|407.13|405.53|406.93|405.33|0
1635795930000|2021-11-01 19:45:30|407.33|405.73|407.33|405.73|407.33|405.73|407.33|405.73|0
1635795940000|2021-11-01 19:45:40|407.13|405.53|406.93|405.33|407.13|405.53|406.93|405.33|0
1635795950000|2021-11-01 19:45:50|407.13|405.53|407.13|405.53|407.13|405.53|407.13|405.53|0
1635795960000|2021-11-01 19:46:00|407.33|405.73|407.13|405.53|407.33|405.73|407.13|405.53|0
1635795970000|2021-11-01 19:46:10|406.93|405.33|406.93|405.33|406.93|405.33|406.93|405.33|0
1635795980000|2021-11-01 19:46:20|407.13|405.53|407.33|405.73|407.33|405.73|407.13|405.53|0
1635795990000|2021-11-01 19:46:30|407.13|405.53|407.13|405.53|407.13|405.53|406.93|405.33|0
1635796000000|2021-11-01 19:46:40|406.93|405.33|406.93|405.33|407.03|405.43|406.93|405.33|0
1635796010000|2021-11-01 19:46:50|407.13|405.53|407.33|405.73|407.33|405.73|407.13|405.53|0
1635796020000|2021-11-01 19:47:00|407.13|405.53|407.53|405.93|407.53|405.93|407.13|405.53|0
1635796030000|2021-11-01 19:47:10|407.33|405.73|407.53|405.93|407.53|405.93|407.33|405.73|0
1635796040000|2021-11-01 19:47:20|407.33|405.73|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796050000|2021-11-01 19:47:30|407.73|406.13|407.73|406.13|407.73|406.13|407.53|405.93|0
1635796070000|2021-11-01 19:47:50|407.93|406.33|407.73|406.13|407.93|406.33|407.73|406.13|0
1635796080000|2021-11-01 19:48:00|407.53|405.93|407.73|406.13|407.73|406.13|407.53|405.93|0
1635796090000|2021-11-01 19:48:10|407.53|405.93|407.33|405.73|407.73|406.13|407.33|405.73|0
1635796100000|2021-11-01 19:48:20|407.53|405.93|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796110000|2021-11-01 19:48:30|407.13|405.53|407.13|405.53|407.13|405.53|407.13|405.53|0
1635796120000|2021-11-01 19:48:40|407.33|405.73|407.33|405.73|407.33|405.73|407.33|405.73|0
1635796130000|2021-11-01 19:48:50|407.13|405.53|407.13|405.53|407.13|405.53|407.13|405.53|0
1635796140000|2021-11-01 19:49:00|407.33|405.73|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796150000|2021-11-01 19:49:10|407.53|405.93|407.53|405.93|407.53|405.93|407.53|405.93|0
1635796160000|2021-11-01 19:49:20|407.73|406.13|407.73|406.13|407.73|406.13|407.73|406.13|0
1635796170000|2021-11-01 19:49:30|407.53|405.93|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796180000|2021-11-01 19:49:40|407.53|405.93|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796190000|2021-11-01 19:49:50|407.13|405.53|407.33|405.73|407.33|405.73|407.13|405.53|0
1635796200000|2021-11-01 19:50:00|407.93|406.33|408.33|406.73|408.33|406.73|407.73|406.13|0
1635796210000|2021-11-01 19:50:10|408.53|406.93|409.13|407.53|409.13|407.53|408.53|406.93|0
1635796220000|2021-11-01 19:50:20|408.93|407.33|409.13|407.53|409.13|407.53|408.93|407.33|0
1635796230000|2021-11-01 19:50:30|408.93|407.33|407.93|406.33|408.93|407.33|407.93|406.33|0
1635796240000|2021-11-01 19:50:40|407.73|406.13|407.93|406.33|408.13|406.53|407.73|406.13|0
1635796250000|2021-11-01 19:50:50|408.13|406.53|407.93|406.33|408.33|406.73|407.93|406.33|0
1635796260000|2021-11-01 19:51:00|407.53|405.93|407.73|406.13|407.73|406.13|407.53|405.93|0
1635796270000|2021-11-01 19:51:10|407.53|405.93|407.53|405.93|407.53|405.93|407.33|405.73|0
1635796280000|2021-11-01 19:51:20|407.33|405.73|407.13|405.53|407.33|405.73|407.13|405.53|0
1635796290000|2021-11-01 19:51:30|406.93|405.33|406.53|404.93|406.93|405.33|406.53|404.93|0
1635796300000|2021-11-01 19:51:40|406.33|404.73|406.53|404.93|406.53|404.93|406.33|404.73|0
1635796310000|2021-11-01 19:51:50|406.33|404.73|406.13|404.53|406.33|404.73|406.13|404.53|0
1635796320000|2021-11-01 19:52:00|406.33|404.73|406.33|404.73|406.53|404.93|406.33|404.73|0
1635796330000|2021-11-01 19:52:10|406.13|404.53|406.53|404.93|406.53|404.93|406.13|404.53|0
1635796340000|2021-11-01 19:52:20|406.73|405.13|406.73|405.13|406.93|405.33|406.73|405.13|0
1635796350000|2021-11-01 19:52:30|406.93|405.33|406.93|405.33|406.93|405.33|406.73|405.13|0
1635796360000|2021-11-01 19:52:40|406.73|405.13|407.13|405.53|407.13|405.53|406.73|405.13|0
1635796370000|2021-11-01 19:52:50|407.33|405.73|407.53|405.93|407.53|405.93|407.33|405.73|0
1635796380000|2021-11-01 19:53:00|407.73|406.13|407.13|405.53|407.93|406.33|407.13|405.53|0
1635796390000|2021-11-01 19:53:10|407.33|405.73|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796400000|2021-11-01 19:53:20|407.53|405.93|407.33|405.73|407.53|405.93|407.33|405.73|0
1635796410000|2021-11-01 19:53:30|407.13|405.53|406.93|405.33|407.13|405.53|406.93|405.33|0
1635796420000|2021-11-01 19:53:40|406.73|405.13|406.13|404.53|406.73|405.13|406.13|404.53|0
1635796430000|2021-11-01 19:53:50|406.33|404.73|406.53|404.93|406.53|404.93|406.33|404.73|0
1635796440000|2021-11-01 19:54:00|407.13|405.53|406.93|405.33|407.13|405.53|406.73|405.13|0
1635796450000|2021-11-01 19:54:10|406.73|405.13|406.13|404.53|406.73|405.13|406.13|404.53|0
1635796460000|2021-11-01 19:54:20|406.33|404.73|406.13|404.53|406.33|404.73|406.13|404.53|0
1635796470000|2021-11-01 19:54:30|406.33|404.73|406.33|404.73|406.33|404.73|406.33|404.73|0
1635796480000|2021-11-01 19:54:40|406.13|404.53|405.53|403.93|406.13|404.53|405.53|403.93|0
1635796490000|2021-11-01 19:54:50|406.13|404.53|406.33|404.73|406.33|404.73|406.13|404.53|0
1635796500000|2021-11-01 19:55:00|406.53|404.93|406.33|404.73|406.53|404.93|406.33|404.73|0
1635796510000|2021-11-01 19:55:10|406.53|404.93|406.33|404.73|406.53|404.93|406.13|404.53|0
1635796520000|2021-11-01 19:55:20|406.13|404.53|405.93|404.33|406.33|404.73|405.93|404.33|0
1635796530000|2021-11-01 19:55:30|405.73|404.13|405.93|404.33|405.93|404.33|405.73|404.13|0
1635796540000|2021-11-01 19:55:40|406.13|404.53|406.53|404.93|406.53|404.93|406.13|404.53|0
1635796550000|2021-11-01 19:55:50|406.33|404.73|406.33|404.73|406.53|404.93|406.33|404.73|0
1635796560000|2021-11-01 19:56:00|406.53|404.93|406.73|405.13|406.93|405.33|406.53|404.93|0
1635796570000|2021-11-01 19:56:10|406.93|405.33|406.73|405.13|406.93|405.33|406.73|405.13|0
1635796580000|2021-11-01 19:56:20|406.82|405.22|406.93|405.33|406.93|405.33|406.73|405.13|0
1635796590000|2021-11-01 19:56:30|407.33|405.73|407.53|405.93|407.53|405.93|407.33|405.73|0
1635796600000|2021-11-01 19:56:40|407.33|405.73|407.53|405.93|407.53|405.93|407.33|405.73|0
1635796610000|2021-11-01 19:56:50|407.73|406.13|408.13|406.53|408.13|406.53|407.73|406.13|0
1635796620000|2021-11-01 19:57:00|407.93|406.33|408.13|406.53|408.13|406.53|407.93|406.33|0
1635796630000|2021-11-01 19:57:10|408.33|406.73|408.13|406.53|408.33|406.73|408.13|406.53|0
1635796640000|2021-11-01 19:57:20|407.93|406.33|407.93|406.33|408.13|406.53|407.93|406.33|0
1635796650000|2021-11-01 19:57:30|408.13|406.53|408.53|406.93|408.53|406.93|408.13|406.53|0
1635796660000|2021-11-01 19:57:40|408.42|406.82|408.42|406.82|408.53|406.93|408.33|406.73|0
1635796670000|2021-11-01 19:57:50|408.33|406.73|408.53|406.93|408.53|406.93|408.33|406.73|0
1635796680000|2021-11-01 19:58:00|408.33|406.73|408.53|406.93|408.53|406.93|408.33|406.73|0
1635796690000|2021-11-01 19:58:10|408.33|406.73|408.33|406.73|408.53|406.93|408.33|406.73|0
1635796700000|2021-11-01 19:58:20|408.53|406.93|408.33|406.73|408.53|406.93|408.33|406.73|0
1635796710000|2021-11-01 19:58:30|408.53|406.93|408.73|407.13|408.73|407.13|408.53|406.93|0
1635796720000|2021-11-01 19:58:40|408.53|406.93|408.73|407.13|408.73|407.13|408.53|406.93|0
1635796740000|2021-11-01 19:59:00|408.53|406.93|408.73|407.13|408.73|407.13|408.53|406.93|0
1635796750000|2021-11-01 19:59:10|408.93|407.33|409.33|407.73|409.33|407.73|408.93|407.33|0
1635796760000|2021-11-01 19:59:20|409.53|407.93|409.93|408.33|409.93|408.33|409.53|407.93|0
1635796770000|2021-11-01 19:59:30|410.13|408.53|410.33|408.73|410.33|408.73|410.13|408.53|0
1635796780000|2021-11-01 19:59:40|410.53|408.93|411.13|409.53|411.13|409.53|410.53|408.93|0
1635796790000|2021-11-01 19:59:50|411.33|409.73|410.13|408.53|411.33|409.73|410.13|408.53|0
1635796800000|2021-11-01 20:00:00|410.33|408.73|410.33|408.73|410.33|408.73|410.13|408.53|0
1635796810000|2021-11-01 20:00:10|410.13|408.53|410.53|408.93|410.53|408.93|410.13|408.53|0
1635796820000|2021-11-01 20:00:20|410.33|408.73|409.73|408.13|410.33|408.73|409.73|408.13|0
1635796830000|2021-11-01 20:00:30|409.53|407.93|409.33|407.73|409.53|407.93|409.33|407.73|0
1635796840000|2021-11-01 20:00:40|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635796850000|2021-11-01 20:00:50|409.73|408.13|409.73|408.13|409.93|408.33|409.73|408.13|0
1635796860000|2021-11-01 20:01:00|409.53|407.93|409.33|407.73|409.53|407.93|409.13|407.53|0
1635796870000|2021-11-01 20:01:10|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635796880000|2021-11-01 20:01:20|408.92|407.32|409.33|407.73|409.33|407.73|408.92|407.32|0
1635796890000|2021-11-01 20:01:30|409.53|407.93|409.33|407.73|409.53|407.93|409.33|407.73|0
1635796900000|2021-11-01 20:01:40|409.53|407.93|409.13|407.53|409.53|407.93|409.13|407.53|0
1635796910000|2021-11-01 20:01:50|408.92|407.32|408.92|407.32|408.92|407.32|408.92|407.32|0
1635796920000|2021-11-01 20:02:00|409.12|407.52|409.33|407.73|409.33|407.73|409.12|407.52|0
1635796930000|2021-11-01 20:02:10|409.53|407.93|409.33|407.73|409.53|407.93|409.33|407.73|0
1635796940000|2021-11-01 20:02:20|409.12|407.52|409.53|407.93|409.53|407.93|409.12|407.52|0
1635796950000|2021-11-01 20:02:30|409.73|408.13|409.53|407.93|409.73|408.13|409.53|407.93|0
1635796960000|2021-11-01 20:02:40|409.73|408.13|409.73|408.13|409.73|408.13|409.73|408.13|0
1635796970000|2021-11-01 20:02:50|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635797000000|2021-11-01 20:03:20|409.73|408.13|409.53|407.93|409.73|408.13|409.53|407.93|0
1635797010000|2021-11-01 20:03:30|409.52|407.92|409.73|408.13|409.73|408.13|409.52|407.92|0
1635797020000|2021-11-01 20:03:40|409.52|407.92|409.32|407.72|409.52|407.92|409.32|407.72|0
1635797030000|2021-11-01 20:03:50|409.12|407.52|409.32|407.72|409.32|407.72|409.12|407.52|0
1635797040000|2021-11-01 20:04:00|409.12|407.52|409.12|407.52|409.32|407.72|409.12|407.52|0
1635797050000|2021-11-01 20:04:10|409.32|407.72|409.12|407.52|409.32|407.72|409.12|407.52|0
1635797060000|2021-11-01 20:04:20|408.92|407.32|409.12|407.52|409.12|407.52|408.92|407.32|0
1635797070000|2021-11-01 20:04:30|409.32|407.72|409.12|407.52|409.32|407.72|409.12|407.52|0
1635797090000|2021-11-01 20:04:50|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1635797100000|2021-11-01 20:05:00|409.52|407.92|409.32|407.72|409.52|407.92|409.32|407.72|0
1635797110000|2021-11-01 20:05:10|409.12|407.52|409.32|407.72|409.32|407.72|409.12|407.52|0
1635797120000|2021-11-01 20:05:20|409.52|407.92|409.52|407.92|409.52|407.92|409.52|407.92|0
1635797140000|2021-11-01 20:05:40|409.72|408.12|409.72|408.12|409.72|408.12|409.72|408.12|0
1635797150000|2021-11-01 20:05:50|409.52|407.92|409.72|408.12|409.72|408.12|409.52|407.92|0
1635797170000|2021-11-01 20:06:10|409.52|407.92|409.52|407.92|409.52|407.92|409.52|407.92|0
1635797180000|2021-11-01 20:06:20|409.72|408.12|409.52|407.92|409.72|408.12|409.52|407.92|0
1635797210000|2021-11-01 20:06:50|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1635797250000|2021-11-01 20:07:30|409.12|407.52|409.12|407.52|409.32|407.72|409.12|407.52|0
1635797260000|2021-11-01 20:07:40|408.92|407.32|409.12|407.52|409.12|407.52|408.92|407.32|0
1635797270000|2021-11-01 20:07:50|408.92|407.32|408.72|407.12|408.92|407.32|408.52|406.92|0
1635797280000|2021-11-01 20:08:00|408.52|406.92|408.92|407.32|408.92|407.32|408.52|406.92|0
1635797290000|2021-11-01 20:08:10|408.72|407.12|408.72|407.12|408.72|407.12|408.72|407.12|0
1635797300000|2021-11-01 20:08:20|408.52|406.92|408.52|406.92|408.52|406.92|408.52|406.92|0
1635797310000|2021-11-01 20:08:30|408.32|406.72|408.32|406.72|408.32|406.72|408.32|406.72|0
1635797320000|2021-11-01 20:08:40|408.12|406.52|408.32|406.72|408.32|406.72|408.12|406.52|0
1635797330000|2021-11-01 20:08:50|408.52|406.92|408.32|406.72|408.52|406.92|408.32|406.72|0
1635797340000|2021-11-01 20:09:00|408.52|406.92|408.52|406.92|408.72|407.12|408.52|406.92|0
1635797350000|2021-11-01 20:09:10|408.72|407.12|408.72|407.12|408.72|407.12|408.72|407.12|0
1635797360000|2021-11-01 20:09:20|408.52|406.92|408.52|406.92|408.52|406.92|408.52|406.92|0
1635797370000|2021-11-01 20:09:30|408.72|407.12|408.52|406.92|408.72|407.12|408.52|406.92|0
1635797380000|2021-11-01 20:09:40|408.32|406.72|408.72|407.12|408.72|407.12|408.32|406.72|0
1635797390000|2021-11-01 20:09:50|408.92|407.32|408.52|406.92|408.92|407.32|408.52|406.92|0
1635797400000|2021-11-01 20:10:00|408.32|406.72|407.92|406.32|408.32|406.72|407.92|406.32|0
1635797410000|2021-11-01 20:10:10|408.52|406.92|408.52|406.92|408.52|406.92|408.52|406.92|0
1635797420000|2021-11-01 20:10:20|408.72|407.12|408.72|407.12|408.72|407.12|408.72|407.12|0
1635797430000|2021-11-01 20:10:30|408.92|407.32|408.72|407.12|408.92|407.32|408.72|407.12|0
1635797440000|2021-11-01 20:10:40|408.92|407.32|408.92|407.32|408.92|407.32|408.72|407.12|0
1635797450000|2021-11-01 20:10:50|409.12|407.52|408.92|407.32|409.12|407.52|408.92|407.32|0
1635797490000|2021-11-01 20:11:30|409.12|407.52|409.12|407.52|409.12|407.52|409.12|407.52|0
1635797500000|2021-11-01 20:11:40|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1635797520000|2021-11-01 20:12:00|409.52|407.92|409.52|407.92|409.52|407.92|409.52|407.92|0
1635797530000|2021-11-01 20:12:10|409.72|408.12|409.52|407.92|409.72|408.12|409.52|407.92|0
1635797550000|2021-11-01 20:12:30|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1635797570000|2021-11-01 20:12:50|409.52|407.92|409.52|407.92|409.72|408.12|409.52|407.92|0
1635797580000|2021-11-01 20:13:00|409.72|408.12|409.72|408.12|409.72|408.12|409.72|408.12|0
1635797590000|2021-11-01 20:13:10|409.92|408.32|409.72|408.12|409.92|408.32|409.72|408.12|0
1635797610000|2021-11-01 20:13:30|409.92|408.32|410.12|408.52|410.12|408.52|409.92|408.32|0
1635797620000|2021-11-01 20:13:40|409.92|408.32|410.12|408.52|410.12|408.52|409.92|408.32|0
1635797630000|2021-11-01 20:13:50|409.92|408.32|409.92|408.32|409.92|408.32|409.92|408.32|0
1635797640000|2021-11-01 20:14:00|409.72|408.12|409.72|408.12|409.72|408.12|409.72|408.12|0
1635797650000|2021-11-01 20:14:10|409.52|407.92|409.72|408.12|409.72|408.12|409.52|407.92|0
1635797660000|2021-11-01 20:14:20|409.52|407.92|409.72|408.12|409.72|408.12|409.52|407.92|0
1635797670000|2021-11-01 20:14:30|409.52|407.92|409.12|407.52|409.52|407.92|409.12|407.52|0
1635797680000|2021-11-01 20:14:40|409.32|407.72|409.12|407.52|409.32|407.72|409.12|407.52|0
1635797710000|2021-11-01 20:15:10|409.32|407.32|408.72|406.72|409.32|407.32|408.72|406.72|0
1635797720000|2021-11-01 20:15:20|408.52|406.52|408.72|406.72|408.72|406.72|408.52|406.52|0
1635797730000|2021-11-01 20:15:30|408.92|406.92|408.72|406.72|408.92|406.92|408.72|406.72|0
1635797740000|2021-11-01 20:15:40|408.92|406.92|408.92|406.92|408.92|406.92|408.92|406.92|0
1635797750000|2021-11-01 20:15:50|408.72|406.72|408.72|406.72|408.72|406.72|408.72|406.72|0
1635797770000|2021-11-01 20:16:10|408.92|406.92|408.92|406.92|408.92|406.92|408.92|406.92|0
1635797900000|2021-11-01 20:18:20|409.12|407.12|409.32|407.32|409.32|407.32|409.12|407.12|0
1635797910000|2021-11-01 20:18:30|409.12|407.12|409.12|407.12|409.12|407.12|409.12|407.12|0
1635797940000|2021-11-01 20:19:00|409.32|407.32|409.32|407.32|409.32|407.32|409.32|407.32|0
1635797950000|2021-11-01 20:19:10|409.52|407.52|409.52|407.52|409.52|407.52|409.52|407.52|0
1635797990000|2021-11-01 20:19:50|409.32|407.32|409.31|407.31|409.32|407.32|409.31|407.31|0
1635798000000|2021-11-01 20:20:00|409.52|407.52|409.52|407.52|409.52|407.52|409.52|407.52|0
1635798010000|2021-11-01 20:20:10|409.72|407.72|409.72|407.72|409.72|407.72|409.72|407.72|0
1635798030000|2021-11-01 20:20:30|409.52|407.52|409.72|407.72|409.72|407.72|409.52|407.52|0
1635798060000|2021-11-01 20:21:00|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1635798070000|2021-11-01 20:21:10|409.72|407.72|409.72|407.72|409.72|407.72|409.72|407.72|0
1635798080000|2021-11-01 20:21:20|409.92|407.92|409.92|407.92|410.12|408.12|409.92|407.92|0
1635798150000|2021-11-01 20:22:30|409.91|407.91|409.91|407.91|409.91|407.91|409.91|407.91|0
1635798330000|2021-11-01 20:25:30|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635798340000|2021-11-01 20:25:40|410.31|408.31|410.31|408.31|410.31|408.31|410.31|408.31|0
1635798430000|2021-11-01 20:27:10|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635798780000|2021-11-01 20:33:00|410.31|408.31|410.31|408.31|410.31|408.31|410.31|408.31|0
1635798790000|2021-11-01 20:33:10|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635798800000|2021-11-01 20:33:20|410.31|408.31|410.11|408.11|410.31|408.31|410.11|408.11|0
1635798830000|2021-11-01 20:33:50|410.31|408.31|410.31|408.31|410.31|408.31|410.31|408.31|0
1635798880000|2021-11-01 20:34:40|410.51|408.51|410.51|408.51|410.51|408.51|410.51|408.51|0
1635798900000|2021-11-01 20:35:00|410.31|408.31|410.31|408.31|410.31|408.31|410.31|408.31|0
1635799170000|2021-11-01 20:39:30|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635799290000|2021-11-01 20:41:30|410.1|408.1|410.1|408.1|410.1|408.1|410.1|408.1|0
1635799500000|2021-11-01 20:45:00|410.3|408.3|410.1|408.1|410.3|408.3|410.1|408.1|0
1635799630000|2021-11-01 20:47:10|410.3|408.3|410.5|408.5|410.5|408.5|410.3|408.3|0
1635799640000|2021-11-01 20:47:20|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635799670000|2021-11-01 20:47:50|410.5|408.5|410.5|408.5|410.5|408.5|410.5|408.5|0
1635799800000|2021-11-01 20:50:00|410.3|408.3|410.5|408.5|410.5|408.5|410.3|408.3|0
1635799930000|2021-11-01 20:52:10|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635799940000|2021-11-01 20:52:20|410.5|408.5|410.5|408.5|410.5|408.5|410.5|408.5|0
1635799980000|2021-11-01 20:53:00|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635800000000|2021-11-01 20:53:20|410.5|408.5|410.5|408.5|410.5|408.5|410.5|408.5|0
1635800010000|2021-11-01 20:53:30|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635800090000|2021-11-01 20:54:50|410.1|408.1|410.1|408.1|410.1|408.1|410.1|408.1|0
1635800230000|2021-11-01 20:57:10|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635800250000|2021-11-01 20:57:30|410.1|408.1|410.1|408.1|410.1|408.1|410.1|408.1|0
1635800340000|2021-11-01 20:59:00|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635800350000|2021-11-01 20:59:10|410.19|408.19|410.19|408.19|410.19|408.19|410.19|408.19|0
1635800360000|2021-11-01 20:59:20|410.1|408.1|410.3|408.3|410.3|408.3|410.1|408.1|0
1635800370000|2021-11-01 20:59:30|410.5|408.5|410.5|408.5|410.5|408.5|410.5|408.5|0
1635800390000|2021-11-01 20:59:50|410.59|408.59|410.59|408.59|410.59|408.59|410.39|408.39|0
1635800400000|2021-11-01 21:00:00|410.53|408.53|410.42|408.42|410.53|408.53|410.42|408.42|0
1635800420000|2021-11-01 21:00:20|410.44|408.44|410.44|408.44|410.44|408.44|410.44|408.44|0
1635800440000|2021-11-01 21:00:40|410.38|408.38|410.38|408.38|410.38|408.38|410.38|408.38|0
1635800450000|2021-11-01 21:00:50|410.21|408.21|410.21|408.21|410.21|408.21|410.21|408.21|0
1635800620000|2021-11-01 21:03:40|410.38|408.38|410.38|408.38|410.38|408.38|410.38|408.38|0
1635800770000|2021-11-01 21:06:10|410.41|408.41|410.41|408.41|410.41|408.41|410.41|408.41|0
1635800780000|2021-11-01 21:06:20|410.38|408.38|410.38|408.38|410.38|408.38|410.38|408.38|0
1635800810000|2021-11-01 21:06:50|410.2|408.2|410.2|408.2|410.2|408.2|410.2|408.2|0
1635800840000|2021-11-01 21:07:20|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635800850000|2021-11-01 21:07:30|410.32|408.32|410.32|408.32|410.32|408.32|410.32|408.32|0
1635800910000|2021-11-01 21:08:30|410.26|408.26|410.26|408.26|410.26|408.26|410.26|408.26|0
1635800920000|2021-11-01 21:08:40|410.2|408.2|410.2|408.2|410.2|408.2|410.2|408.2|0
1635800930000|2021-11-01 21:08:50|410.26|408.26|410.26|408.26|410.26|408.26|410.26|408.26|0
1635800960000|2021-11-01 21:09:20|410.15|408.15|410.15|408.15|410.15|408.15|410.15|408.15|0
1635800980000|2021-11-01 21:09:40|410.17|408.17|410.17|408.17|410.17|408.17|410.17|408.17|0
1635801000000|2021-11-01 21:10:00|410.15|408.15|410.09|408.09|410.15|408.15|410.09|408.09|0
1635801020000|2021-11-01 21:10:20|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635801080000|2021-11-01 21:11:20|410.14|408.14|410.14|408.14|410.14|408.14|410.14|408.14|0
1635801220000|2021-11-01 21:13:40|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635801250000|2021-11-01 21:14:10|409.97|407.97|409.97|407.97|409.97|407.97|409.97|407.97|0
1635801260000|2021-11-01 21:14:20|409.88|407.88|409.88|407.88|409.88|407.88|409.88|407.88|0
1635801270000|2021-11-01 21:14:30|409.76|407.76|409.79|407.79|409.79|407.79|409.76|407.76|0
1635801280000|2021-11-01 21:14:40|409.76|407.76|409.82|407.82|409.82|407.82|409.76|407.76|0
1635801310000|2021-11-01 21:15:10|409.85|407.85|409.85|407.85|409.85|407.85|409.85|407.85|0
1635801330000|2021-11-01 21:15:30|409.88|407.88|409.88|407.88|409.88|407.88|409.88|407.88|0
1635801340000|2021-11-01 21:15:40|409.91|407.91|409.91|407.91|409.91|407.91|409.91|407.91|0
1635801370000|2021-11-01 21:16:10|409.85|407.85|409.85|407.85|409.85|407.85|409.85|407.85|0
1635801380000|2021-11-01 21:16:20|409.84|407.84|409.84|407.84|409.84|407.84|409.84|407.84|0
1635801410000|2021-11-01 21:16:50|409.79|407.79|409.79|407.79|409.79|407.79|409.79|407.79|0
1635801420000|2021-11-01 21:17:00|409.84|407.84|409.84|407.84|409.84|407.84|409.84|407.84|0
1635801480000|2021-11-01 21:18:00|409.93|407.93|409.93|407.93|409.93|407.93|409.93|407.93|0
1635801510000|2021-11-01 21:18:30|409.96|407.96|409.96|407.96|409.96|407.96|409.96|407.96|0
1635801540000|2021-11-01 21:19:00|410.08|408.08|410.05|408.05|410.08|408.08|410.05|408.05|0
1635801630000|2021-11-01 21:20:30|410.08|408.08|410.08|408.08|410.08|408.08|410.08|408.08|0
1635801760000|2021-11-01 21:22:40|410.19|408.19|410.19|408.19|410.19|408.19|410.19|408.19|0
1635801770000|2021-11-01 21:22:50|410.11|408.11|410.11|408.11|410.11|408.11|410.11|408.11|0
1635801800000|2021-11-01 21:23:20|410.14|408.14|410.14|408.14|410.14|408.14|410.14|408.14|0
1635801910000|2021-11-01 21:25:10|409.75|407.75|409.75|407.75|409.75|407.75|409.75|407.75|0
1635801920000|2021-11-01 21:25:20|409.78|407.78|409.93|407.93|409.93|407.93|409.78|407.78|0
1635801930000|2021-11-01 21:25:30|409.96|407.96|409.99|407.99|409.99|407.99|409.96|407.96|0
1635802240000|2021-11-01 21:30:40|409.9|407.9|409.9|407.9|409.9|407.9|409.9|407.9|0
1635802250000|2021-11-01 21:30:50|409.99|407.99|409.96|407.96|409.99|407.99|409.96|407.96|0
1635802500000|2021-11-01 21:35:00|409.95|407.95|409.95|407.95|409.95|407.95|409.95|407.95|0
1635802530000|2021-11-01 21:35:30|409.9|407.9|409.95|407.95|409.95|407.95|409.9|407.9|0
1635802560000|2021-11-01 21:36:00|409.9|407.9|409.9|407.9|409.9|407.9|409.9|407.9|0
1635802690000|2021-11-01 21:38:10|409.95|407.95|409.95|407.95|409.95|407.95|409.95|407.95|0
1635802710000|2021-11-01 21:38:30|409.9|407.9|409.9|407.9|409.9|407.9|409.9|407.9|0
1635802740000|2021-11-01 21:39:00|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1635802750000|2021-11-01 21:39:10|409.98|407.98|409.98|407.98|409.98|407.98|409.98|407.98|0
1635802790000|2021-11-01 21:39:50|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1635802890000|2021-11-01 21:41:30|409.98|407.98|409.98|407.98|409.98|407.98|409.98|407.98|0
1635802940000|2021-11-01 21:42:20|409.89|407.89|409.89|407.89|409.89|407.89|409.89|407.89|0
1635803030000|2021-11-01 21:43:50|409.98|407.98|409.98|407.98|409.98|407.98|409.98|407.98|0
1635803320000|2021-11-01 21:48:40|410|408|410.07|408.07|410.07|408.07|410|408|0
1635803330000|2021-11-01 21:48:50|410.12|408.12|410.12|408.12|410.12|408.12|410.12|408.12|0
1635803340000|2021-11-01 21:49:00|410.09|408.09|410.09|408.09|410.09|408.09|410.09|408.09|0
1635803350000|2021-11-01 21:49:10|410.07|408.07|410.07|408.07|410.07|408.07|410.07|408.07|0
1635803360000|2021-11-01 21:49:20|410.09|408.09|410.07|408.07|410.09|408.09|410.07|408.07|0
1635803500000|2021-11-01 21:51:40|410.03|408.03|410.03|408.03|410.03|408.03|410.03|408.03|0
1635803540000|2021-11-01 21:52:20|410.12|408.12|410.12|408.12|410.12|408.12|410.12|408.12|0
1635803560000|2021-11-01 21:52:40|410.15|408.15|410.15|408.15|410.15|408.15|410.15|408.15|0
1635803630000|2021-11-01 21:53:50|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1635803650000|2021-11-01 21:54:10|410.21|408.21|410.21|408.21|410.21|408.21|410.21|408.21|0
1635803690000|2021-11-01 21:54:50|410.18|408.18|410.21|408.21|410.21|408.21|410.18|408.18|0
1635803780000|2021-11-01 21:56:20|410.23|408.23|410.23|408.23|410.23|408.23|410.23|408.23|0
1635803800000|2021-11-01 21:56:40|410.26|408.26|410.26|408.26|410.26|408.26|410.26|408.26|0
1635803810000|2021-11-01 21:56:50|410.3|408.3|410.32|408.32|410.32|408.32|410.3|408.3|0
1635803820000|2021-11-01 21:57:00|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635803830000|2021-11-01 21:57:10|410.35|408.35|410.35|408.35|410.35|408.35|410.35|408.35|0
1635803840000|2021-11-01 21:57:20|410.3|408.3|410.3|408.3|410.3|408.3|410.3|408.3|0
1635803910000|2021-11-01 21:58:30|410.35|408.35|410.32|408.32|410.35|408.35|410.32|408.32|0
1635803940000|2021-11-01 21:59:00|410.29|408.29|410.29|408.29|410.29|408.29|410.29|408.29|0
1635803950000|2021-11-01 21:59:10|410.35|408.35|410.35|408.35|410.35|408.35|410.35|408.35|0
1635803960000|2021-11-01 21:59:20|410.32|408.32|410.26|408.26|410.32|408.32|410.26|408.26|0
1635803980000|2021-11-01 21:59:40|410.29|408.29|410.14|408.14|410.29|408.29|410.14|408.14|0
1635803990000|2021-11-01 21:59:50|410.12|408.12|410.06|408.06|410.12|408.12|410.06|408.06|0
1635804000000|2021-11-01 22:00:00|410.96|408.96|410.76|408.76|410.96|408.96|410.76|408.76|0
1635804010000|2021-11-01 22:00:10|410.56|408.56|410.86|408.86|410.86|408.86|410.56|408.56|0
1635804020000|2021-11-01 22:00:20|410.26|408.26|410.16|408.16|410.56|408.56|410.16|408.16|0
1635804030000|2021-11-01 22:00:30|410.06|408.06|409.66|407.66|410.06|408.06|409.66|407.66|0
1635804040000|2021-11-01 22:00:40|409.76|407.76|409.76|407.76|409.76|407.76|409.66|407.66|0
1635804050000|2021-11-01 22:00:50|409.86|407.86|409.86|407.86|409.86|407.86|409.76|407.76|0
1635804060000|2021-11-01 22:01:00|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1635804070000|2021-11-01 22:01:10|410.16|408.16|410.06|408.06|410.16|408.16|410.06|408.06|0
1635804150000|2021-11-01 22:02:30|410.26|408.26|410.06|408.06|410.26|408.26|410.06|408.06|0
1635804160000|2021-11-01 22:02:40|409.86|407.86|409.86|407.86|409.86|407.86|409.86|407.86|0
1635804190000|2021-11-01 22:03:10|409.66|407.66|409.66|407.66|409.66|407.66|409.66|407.66|0
1635804230000|2021-11-01 22:03:50|409.46|407.46|409.46|407.46|409.46|407.46|409.46|407.46|0
1635804240000|2021-11-01 22:04:00|409.26|407.26|409.26|407.26|409.26|407.26|409.26|407.26|0
1635804270000|2021-11-01 22:04:30|409.35|407.35|409.46|407.46|409.46|407.46|409.35|407.35|0
1635804300000|2021-11-01 22:05:00|409.35|407.35|409.35|407.35|409.46|407.46|409.35|407.35|0
1635804310000|2021-11-01 22:05:10|409.26|407.26|409.26|407.26|409.26|407.26|409.26|407.26|0
1635804330000|2021-11-01 22:05:30|409.15|407.15|409.06|407.06|409.15|407.15|409.06|407.06|0
1635804340000|2021-11-01 22:05:40|408.86|406.86|408.86|406.86|409.06|407.06|408.86|406.86|0
1635804350000|2021-11-01 22:05:50|409.06|407.06|409.06|407.06|409.06|407.06|409.06|407.06|0
1635804380000|2021-11-01 22:06:20|408.95|406.95|409.06|407.06|409.06|407.06|408.95|406.95|0
1635804420000|2021-11-01 22:07:00|408.85|406.85|409.06|407.06|409.06|407.06|408.85|406.85|0
1635804440000|2021-11-01 22:07:20|408.85|406.85|408.85|406.85|408.85|406.85|408.85|406.85|0
1635804450000|2021-11-01 22:07:30|409.05|407.05|408.85|406.85|409.05|407.05|408.85|406.85|0
1635804460000|2021-11-01 22:07:40|409.05|407.05|409.05|407.05|409.05|407.05|409.05|407.05|0
1635804470000|2021-11-01 22:07:50|409.26|407.26|409.26|407.26|409.26|407.26|409.26|407.26|0
1635804490000|2021-11-01 22:08:10|409.25|407.25|409.25|407.25|409.25|407.25|409.25|407.25|0
1635804520000|2021-11-01 22:08:40|409.46|407.46|409.25|407.25|409.46|407.46|409.25|407.25|0
1635804560000|2021-11-01 22:09:20|409.05|407.05|409.05|407.05|409.05|407.05|409.05|407.05|0
1635804650000|2021-11-01 22:10:50|409.25|407.25|409.25|407.25|409.25|407.25|409.25|407.25|0
1635804680000|2021-11-01 22:11:20|409.15|407.15|409.15|407.15|409.15|407.15|409.15|407.15|0
1635804690000|2021-11-01 22:11:30|409.05|407.05|409.25|407.25|409.25|407.25|409.05|407.05|0
1635804720000|2021-11-01 22:12:00|409.45|407.45|409.45|407.45|409.45|407.45|409.45|407.45|0
1635804780000|2021-11-01 22:13:00|409.05|407.05|409.05|407.05|409.05|407.05|409.05|407.05|0
1635804900000|2021-11-01 22:15:00|408.85|406.85|408.85|406.85|408.85|406.85|408.85|406.85|0
1635804920000|2021-11-01 22:15:20|408.75|406.75|408.65|406.65|408.75|406.75|408.65|406.65|0
1635804930000|2021-11-01 22:15:30|408.45|406.45|408.45|406.45|408.45|406.45|408.45|406.45|0
1635804940000|2021-11-01 22:15:40|408.25|406.25|408.25|406.25|408.25|406.25|408.25|406.25|0
1635804950000|2021-11-01 22:15:50|408.45|406.45|408.45|406.45|408.45|406.45|408.45|406.45|0
1635805070000|2021-11-01 22:17:50|408.25|406.25|408.45|406.45|408.45|406.45|408.25|406.25|0
1635805100000|2021-11-01 22:18:20|408.25|406.25|408.25|406.25|408.25|406.25|408.25|406.25|0
1635805110000|2021-11-01 22:18:30|408.45|406.45|408.45|406.45|408.45|406.45|408.45|406.45|0
1635805190000|2021-11-01 22:19:50|408.25|406.25|408.25|406.25|408.25|406.25|408.25|406.25|0
1635805200000|2021-11-01 22:20:00|408.45|406.45|408.45|406.45|408.45|406.45|408.25|406.25|0
1635805220000|2021-11-01 22:20:20|408.34|406.34|408.45|406.45|408.45|406.45|408.34|406.34|0
1635805230000|2021-11-01 22:20:30|408.25|406.25|408.25|406.25|408.25|406.25|408.25|406.25|0
1635805240000|2021-11-01 22:20:40|408.45|406.45|408.45|406.45|408.45|406.45|408.45|406.45|0
1635805380000|2021-11-01 22:23:00|408.85|406.85|408.85|406.85|408.85|406.85|408.85|406.85|0
1635805410000|2021-11-01 22:23:30|409.05|407.05|409.65|407.65|409.65|407.65|409.05|407.05|0
1635805420000|2021-11-01 22:23:40|409.45|407.45|409.65|407.65|409.65|407.65|409.45|407.45|0
1635805460000|2021-11-01 22:24:20|409.45|407.45|409.45|407.45|409.45|407.45|409.45|407.45|0
1635805480000|2021-11-01 22:24:40|409.65|407.65|409.45|407.45|409.65|407.65|409.45|407.45|0
1635805490000|2021-11-01 22:24:50|409.65|407.65|409.45|407.45|409.65|407.65|409.45|407.45|0
1635805520000|2021-11-01 22:25:20|409.65|407.65|409.65|407.65|409.65|407.65|409.65|407.65|0
1635805530000|2021-11-01 22:25:30|409.85|407.85|410.05|408.05|410.05|408.05|409.85|407.85|0
1635805550000|2021-11-01 22:25:50|410.25|408.25|410.25|408.25|410.25|408.25|410.25|408.25|0
1635805560000|2021-11-01 22:26:00|410.45|408.45|410.45|408.45|410.45|408.45|410.45|408.45|0
1635805570000|2021-11-01 22:26:10|410.25|408.25|410.25|408.25|410.45|408.45|410.25|408.25|0
1635805580000|2021-11-01 22:26:20|410.45|408.45|410.45|408.45|410.45|408.45|410.45|408.45|0
1635805600000|2021-11-01 22:26:40|410.25|408.25|410.25|408.25|410.25|408.25|410.25|408.25|0
1635805610000|2021-11-01 22:26:50|410.45|408.45|410.45|408.45|410.45|408.45|410.45|408.45|0
1635805800000|2021-11-01 22:30:00|410.65|408.65|410.65|408.65|410.65|408.65|410.65|408.65|0
1635805810000|2021-11-01 22:30:10|410.85|408.85|410.85|408.85|410.85|408.85|410.85|408.85|0
1635805820000|2021-11-01 22:30:20|410.65|408.65|410.65|408.65|410.65|408.65|410.65|408.65|0
1635805830000|2021-11-01 22:30:30|410.74|408.74|410.85|408.85|410.85|408.85|410.74|408.74|0
1635805840000|2021-11-01 22:30:40|410.74|408.74|410.85|408.85|410.85|408.85|410.74|408.74|0
1635805890000|2021-11-01 22:31:30|411.25|409.25|411.25|409.25|411.25|409.25|411.25|409.25|0
1635805900000|2021-11-01 22:31:40|411.05|409.05|411.05|409.05|411.05|409.05|411.05|409.05|0
1635805910000|2021-11-01 22:31:50|410.85|408.85|410.85|408.85|410.85|408.85|410.85|408.85|0
1635805930000|2021-11-01 22:32:10|411.05|409.05|411.05|409.05|411.05|409.05|411.05|409.05|0
1635805940000|2021-11-01 22:32:20|411.25|409.25|411.25|409.25|411.25|409.25|411.25|409.25|0
1635805980000|2021-11-01 22:33:00|411.05|409.05|411.05|409.05|411.05|409.05|411.05|409.05|0
1635806050000|2021-11-01 22:34:10|410.85|408.85|410.85|408.85|410.85|408.85|410.85|408.85|0
1635806080000|2021-11-01 22:34:40|410.84|408.84|410.84|408.84|410.84|408.84|410.84|408.84|0
1635806090000|2021-11-01 22:34:50|410.64|408.64|410.44|408.44|410.64|408.64|410.44|408.44|0
1635806110000|2021-11-01 22:35:10|410.64|408.64|410.44|408.44|410.64|408.64|410.44|408.44|0
1635806150000|2021-11-01 22:35:50|410.64|408.64|410.64|408.64|410.64|408.64|410.64|408.64|0
1635806180000|2021-11-01 22:36:20|410.74|408.74|410.74|408.74|410.74|408.74|410.74|408.74|0
1635806190000|2021-11-01 22:36:30|410.84|408.84|410.64|408.64|410.84|408.84|410.64|408.64|0
1635806200000|2021-11-01 22:36:40|410.84|408.84|410.84|408.84|410.84|408.84|410.84|408.84|0
1635806210000|2021-11-01 22:36:50|411.04|409.04|411.04|409.04|411.04|409.04|411.04|409.04|0
1635806230000|2021-11-01 22:37:10|411.14|409.14|411.25|409.25|411.25|409.25|411.14|409.14|0
1635806240000|2021-11-01 22:37:20|411.24|409.24|411.24|409.24|411.24|409.24|411.24|409.24|0
1635806260000|2021-11-01 22:37:40|411.04|409.04|411.04|409.04|411.04|409.04|411.04|409.04|0
1635806350000|2021-11-01 22:39:10|411.24|409.24|411.24|409.24|411.24|409.24|411.24|409.24|0
1635806380000|2021-11-01 22:39:40|411.44|409.44|411.44|409.44|411.44|409.44|411.44|409.44|0
1635806440000|2021-11-01 22:40:40|411.64|409.64|411.64|409.64|411.64|409.64|411.64|409.64|0
1635806500000|2021-11-01 22:41:40|412.05|410.05|412.05|410.05|412.05|410.05|412.05|410.05|0
1635806520000|2021-11-01 22:42:00|412.14|410.14|412.25|410.25|412.25|410.25|412.14|410.14|0
1635806530000|2021-11-01 22:42:10|412.05|410.05|412.05|410.05|412.05|410.05|412.05|410.05|0
1635806560000|2021-11-01 22:42:40|412.25|410.25|412.25|410.25|412.25|410.25|412.25|410.25|0
1635806570000|2021-11-01 22:42:50|412.05|410.05|412.05|410.05|412.05|410.05|412.05|410.05|0
1635806580000|2021-11-01 22:43:00|412.25|410.25|412.25|410.25|412.25|410.25|412.25|410.25|0
1635806600000|2021-11-01 22:43:20|412.05|410.05|412.05|410.05|412.05|410.05|412.05|410.05|0
1635806630000|2021-11-01 22:43:50|412.25|410.25|412.25|410.25|412.25|410.25|412.05|410.05|0
1635806650000|2021-11-01 22:44:10|412.14|410.14|412.25|410.25|412.25|410.25|412.14|410.14|0
1635806660000|2021-11-01 22:44:20|412.04|410.04|412.04|410.04|412.04|410.04|412.04|410.04|0
1635806670000|2021-11-01 22:44:30|412.25|410.25|412.25|410.25|412.25|410.25|412.25|410.25|0
1635806680000|2021-11-01 22:44:40|412.45|410.45|412.45|410.45|412.45|410.45|412.34|410.34|0
1635806700000|2021-11-01 22:45:00|412.25|410.25|412.25|410.25|412.25|410.25|412.25|410.25|0
1635806710000|2021-11-01 22:45:10|412.45|410.45|412.45|410.45|412.45|410.45|412.45|410.45|0
1635806740000|2021-11-01 22:45:40|412.24|410.24|412.24|410.24|412.24|410.24|412.24|410.24|0
1635806790000|2021-11-01 22:46:30|412.04|410.04|411.84|409.84|412.04|410.04|411.84|409.84|0
1635806870000|2021-11-01 22:47:50|411.74|409.74|411.84|409.84|411.84|409.84|411.74|409.74|0
1635806880000|2021-11-01 22:48:00|411.64|409.64|411.64|409.64|411.64|409.64|411.64|409.64|0
1635806890000|2021-11-01 22:48:10|411.44|409.44|411.44|409.44|411.44|409.44|411.44|409.44|0
1635806920000|2021-11-01 22:48:40|411.64|409.64|411.64|409.64|411.64|409.64|411.64|409.64|0
1635806960000|2021-11-01 22:49:20|411.44|409.44|411.44|409.44|411.44|409.44|411.44|409.44|0
1635807030000|2021-11-01 22:50:30|411.33|409.33|411.44|409.44|411.44|409.44|411.33|409.33|0
1635807140000|2021-11-01 22:52:20|411.24|409.24|411.24|409.24|411.24|409.24|411.24|409.24|0
1635807180000|2021-11-01 22:53:00|411.44|409.44|411.44|409.44|411.44|409.44|411.44|409.44|0
1635807190000|2021-11-01 22:53:10|411.53|409.53|411.53|409.53|411.53|409.53|411.53|409.53|0
1635807200000|2021-11-01 22:53:20|411.64|409.64|411.64|409.64|411.64|409.64|411.64|409.64|0
1635807300000|2021-11-01 22:55:00|411.84|409.84|411.64|409.64|411.84|409.84|411.64|409.64|0
1635807330000|2021-11-01 22:55:30|411.84|409.84|411.64|409.64|411.84|409.84|411.64|409.64|0
1635807350000|2021-11-01 22:55:50|411.84|409.84|411.84|409.84|411.84|409.84|411.84|409.84|0
1635807370000|2021-11-01 22:56:10|412.04|410.04|412.04|410.04|412.04|410.04|412.04|410.04|0
1635807410000|2021-11-01 22:56:50|412.44|410.44|412.24|410.24|412.44|410.44|412.24|410.24|0
1635807500000|2021-11-01 22:58:20|412.04|410.04|411.84|409.84|412.04|410.04|411.84|409.84|0
1635807510000|2021-11-01 22:58:30|412.04|410.04|412.04|410.04|412.04|410.04|412.04|410.04|0
1635807600000|2021-11-01 23:00:00|411.93|409.93|411.23|409.23|411.93|409.93|411.23|409.23|0
1635807610000|2021-11-01 23:00:10|411.63|409.63|411.43|409.43|411.63|409.63|411.43|409.43|0
1635807640000|2021-11-01 23:00:40|411.23|409.23|411.23|409.23|411.23|409.23|411.23|409.23|0
1635807650000|2021-11-01 23:00:50|410.83|408.83|410.83|408.83|410.83|408.83|410.83|408.83|0
1635807660000|2021-11-01 23:01:00|410.63|408.63|410.23|408.23|410.63|408.63|410.23|408.23|0
1635807680000|2021-11-01 23:01:20|410.43|408.43|410.43|408.43|410.43|408.43|410.43|408.43|0
1635807690000|2021-11-01 23:01:30|410.63|408.63|410.63|408.63|410.63|408.63|410.63|408.63|0
1635807710000|2021-11-01 23:01:50|410.43|408.43|410.23|408.23|410.43|408.43|410.23|408.23|0
1635807720000|2021-11-01 23:02:00|410.43|408.43|410.43|408.43|410.43|408.43|410.43|408.43|0
1635807730000|2021-11-01 23:02:10|410.23|408.23|410.23|408.23|410.23|408.23|410.23|408.23|0
1635807740000|2021-11-01 23:02:20|410.43|408.43|410.43|408.43|410.43|408.43|410.43|408.43|0
1635807760000|2021-11-01 23:02:40|410.63|408.63|410.63|408.63|410.63|408.63|410.63|408.63|0
1635807780000|2021-11-01 23:03:00|410.43|408.43|410.43|408.43|410.43|408.43|410.43|408.43|0
1635807840000|2021-11-01 23:04:00|410.63|408.63|410.43|408.43|410.63|408.63|410.43|408.43|0
1635807850000|2021-11-01 23:04:10|410.63|408.63|410.63|408.63|410.63|408.63|410.63|408.63|0
1635807860000|2021-11-01 23:04:20|410.43|408.43|410.63|408.63|410.63|408.63|410.43|408.43|0
1635807870000|2021-11-01 23:04:30|410.52|408.52|410.52|408.52|410.52|408.52|410.52|408.52|0
1635807880000|2021-11-01 23:04:40|410.63|408.63|410.52|408.52|410.63|408.63|410.52|408.52|0
1635807890000|2021-11-01 23:04:50|410.63|408.63|410.63|408.63|410.63|408.63|410.63|408.63|0
1635807900000|2021-11-01 23:05:00|410.52|408.52|410.63|408.63|410.63|408.63|410.52|408.52|0
1635807910000|2021-11-01 23:05:10|410.52|408.52|410.52|408.52|410.52|408.52|410.52|408.52|0
1635807920000|2021-11-01 23:05:20|410.43|408.43|410.43|408.43|410.43|408.43|410.43|408.43|0
1635807950000|2021-11-01 23:05:50|410.23|408.23|410.32|408.32|410.32|408.32|410.23|408.23|0
1635807960000|2021-11-01 23:06:00|410.03|408.03|409.52|407.52|410.03|408.03|409.22|407.22|0
1635807970000|2021-11-01 23:06:10|409.62|407.62|409.82|407.82|409.82|407.82|409.62|407.62|0
1635807980000|2021-11-01 23:06:20|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635807990000|2021-11-01 23:06:30|410.23|408.23|410.02|408.02|410.23|408.23|410.02|408.02|0
1635808030000|2021-11-01 23:07:10|410.22|408.22|410.22|408.22|410.22|408.22|410.22|408.22|0
1635808110000|2021-11-01 23:08:30|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635808140000|2021-11-01 23:09:00|409.82|407.82|409.62|407.62|409.82|407.82|409.62|407.62|0
1635808150000|2021-11-01 23:09:10|409.82|407.82|409.92|407.92|409.92|407.92|409.82|407.82|0
1635808160000|2021-11-01 23:09:20|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635808200000|2021-11-01 23:10:00|410.22|408.22|410.42|408.42|410.42|408.42|410.22|408.22|0
1635808210000|2021-11-01 23:10:10|410.22|408.22|410.22|408.22|410.32|408.32|410.22|408.22|0
1635808220000|2021-11-01 23:10:20|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1635808230000|2021-11-01 23:10:30|410.22|408.22|410.22|408.22|410.22|408.22|410.22|408.22|0
1635808240000|2021-11-01 23:10:40|410.12|408.12|410.22|408.22|410.22|408.22|410.12|408.12|0
1635808250000|2021-11-01 23:10:50|410.12|408.12|410.12|408.12|410.12|408.12|410.12|408.12|0
1635808260000|2021-11-01 23:11:00|410.02|408.02|409.42|407.42|410.02|408.02|409.42|407.42|0
1635808270000|2021-11-01 23:11:10|409.22|407.22|409.22|407.22|409.22|407.22|409.22|407.22|0
1635808280000|2021-11-01 23:11:20|409.42|407.42|409.62|407.62|409.62|407.62|409.42|407.42|0
1635808300000|2021-11-01 23:11:40|409.82|407.82|409.82|407.82|409.82|407.82|409.82|407.82|0
1635808330000|2021-11-01 23:12:10|409.62|407.62|409.42|407.42|409.62|407.62|409.42|407.42|0
1635808370000|2021-11-01 23:12:50|409.62|407.62|409.62|407.62|409.62|407.62|409.62|407.62|0
1635808380000|2021-11-01 23:13:00|409.52|407.52|409.42|407.42|409.52|407.52|409.42|407.42|0
1635808400000|2021-11-01 23:13:20|409.32|407.32|409.02|407.02|409.32|407.32|409.02|407.02|0
1635808410000|2021-11-01 23:13:30|409.11|407.11|409.11|407.11|409.11|407.11|409.02|407.02|0
1635808420000|2021-11-01 23:13:40|409.02|407.02|409.02|407.02|409.02|407.02|409.02|407.02|0
1635808440000|2021-11-01 23:14:00|408.82|406.82|408.62|406.62|408.82|406.82|408.62|406.62|0
1635808450000|2021-11-01 23:14:10|408.82|406.82|409.02|407.02|409.02|407.02|408.62|406.62|0
1635808470000|2021-11-01 23:14:30|409.22|407.22|409.22|407.22|409.22|407.22|409.11|407.11|0
1635808480000|2021-11-01 23:14:40|409.02|407.02|409.02|407.02|409.22|407.22|409.02|407.02|0
1635808500000|2021-11-01 23:15:00|409.22|407.22|409.22|407.22|409.22|407.22|409.02|407.02|0
1635808520000|2021-11-01 23:15:20|409.02|407.02|409.02|407.02|409.02|407.02|409.02|407.02|0
1635808530000|2021-11-01 23:15:30|409.22|407.22|409.22|407.22|409.22|407.22|409.22|407.22|0
1635808550000|2021-11-01 23:15:50|409.11|407.11|409.11|407.11|409.11|407.11|409.11|407.11|0
1635808560000|2021-11-01 23:16:00|409.22|407.22|409.22|407.22|409.22|407.22|409.22|407.22|0
1635808570000|2021-11-01 23:16:10|409.42|407.42|409.42|407.42|409.42|407.42|409.42|407.42|0
1635808580000|2021-11-01 23:16:20|409.62|407.62|409.82|407.82|409.82|407.82|409.62|407.62|0
1635808600000|2021-11-01 23:16:40|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635808650000|2021-11-01 23:17:30|409.82|407.82|409.82|407.82|409.82|407.82|409.82|407.82|0
1635808710000|2021-11-01 23:18:30|410.02|408.02|410.22|408.22|410.22|408.22|410.02|408.02|0
1635808790000|2021-11-01 23:19:50|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635808800000|2021-11-01 23:20:00|410.22|408.22|410.22|408.22|410.22|408.22|410.22|408.22|0
1635808860000|2021-11-01 23:21:00|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1635808870000|2021-11-01 23:21:10|410.22|408.22|410.42|408.42|410.42|408.42|410.22|408.22|0
1635808890000|2021-11-01 23:21:30|410.62|408.62|410.42|408.42|410.62|408.62|410.42|408.42|0
1635808920000|2021-11-01 23:22:00|410.22|408.22|410.22|408.22|410.22|408.22|410.22|408.22|0
1635808940000|2021-11-01 23:22:20|410.02|408.02|410.02|408.02|410.22|408.22|410.02|408.02|0
1635808960000|2021-11-01 23:22:40|410.22|408.22|410.22|408.22|410.22|408.22|410.02|408.02|0
1635808990000|2021-11-01 23:23:10|410.02|408.02|410.02|408.02|410.02|408.02|410.02|408.02|0
1635809000000|2021-11-01 23:23:20|410.22|408.22|410.02|408.02|410.22|408.22|410.02|408.02|0
1635809010000|2021-11-01 23:23:30|410.22|408.22|410.22|408.22|410.22|408.22|410.22|408.22|0
1635809020000|2021-11-01 23:23:40|410.42|408.42|410.62|408.62|410.62|408.62|410.42|408.42|0
1635809030000|2021-11-01 23:23:50|410.42|408.42|410.62|408.62|410.62|408.62|410.42|408.42|0
1635809040000|2021-11-01 23:24:00|410.42|408.42|410.01|408.01|410.42|408.42|410.01|408.01|0
1635809100000|2021-11-01 23:25:00|410.11|408.11|410.42|408.42|410.42|408.42|410.11|408.11|0
1635809170000|2021-11-01 23:26:10|410.62|408.62|410.62|408.62|410.62|408.62|410.62|408.62|0
1635809220000|2021-11-01 23:27:00|410.41|408.41|410.62|408.62|410.62|408.62|410.41|408.41|0
1635809230000|2021-11-01 23:27:10|410.82|408.82|410.82|408.82|410.82|408.82|410.82|408.82|0
1635809240000|2021-11-01 23:27:20|410.62|408.62|410.62|408.62|410.62|408.62|410.62|408.62|0
1635809250000|2021-11-01 23:27:30|410.82|408.82|410.82|408.82|410.82|408.82|410.82|408.82|0
1635809260000|2021-11-01 23:27:40|411.02|409.02|411.02|409.02|411.02|409.02|411.02|409.02|0
1635809280000|2021-11-01 23:28:00|410.82|408.82|410.82|408.82|411.02|409.02|410.82|408.82|0
1635809290000|2021-11-01 23:28:10|410.61|408.61|410.71|408.71|410.71|408.71|410.61|408.61|0
1635809300000|2021-11-01 23:28:20|410.82|408.82|410.82|408.82|410.82|408.82|410.82|408.82|0
1635809320000|2021-11-01 23:28:40|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1635809330000|2021-11-01 23:28:50|411.02|409.02|411.02|409.02|411.22|409.22|411.02|409.02|0
1635809340000|2021-11-01 23:29:00|411.22|409.22|411.22|409.22|411.22|409.22|411.22|409.22|0
1635809350000|2021-11-01 23:29:10|411.02|409.02|411.02|409.02|411.02|409.02|411.02|409.02|0
1635809360000|2021-11-01 23:29:20|410.81|408.81|410.81|408.81|410.81|408.81|410.81|408.81|0
1635809410000|2021-11-01 23:30:10|410.61|408.61|410.61|408.61|410.61|408.61|410.61|408.61|0
1635809420000|2021-11-01 23:30:20|410.41|408.41|410.41|408.41|410.41|408.41|410.41|408.41|0
1635809460000|2021-11-01 23:31:00|410.21|408.21|410.21|408.21|410.21|408.21|410.21|408.21|0
1635809470000|2021-11-01 23:31:10|410.01|408.01|410.01|408.01|410.01|408.01|410.01|408.01|0
1635809480000|2021-11-01 23:31:20|409.81|407.81|409.61|407.61|409.81|407.81|409.61|407.61|0
1635809490000|2021-11-01 23:31:30|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|0
1635809500000|2021-11-01 23:31:40|410.01|408.01|409.61|407.61|410.01|408.01|409.61|407.61|0
1635809510000|2021-11-01 23:31:50|409.81|407.81|409.61|407.61|409.81|407.81|409.61|407.61|0
1635809530000|2021-11-01 23:32:10|409.51|407.51|409.51|407.51|409.51|407.51|409.51|407.51|0
1635809540000|2021-11-01 23:32:20|409.61|407.61|409.5|407.5|409.61|407.61|409.41|407.41|0
1635809550000|2021-11-01 23:32:30|409.61|407.61|409.61|407.61|409.61|407.61|409.61|407.61|0
1635809570000|2021-11-01 23:32:50|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|0
1635809600000|2021-11-01 23:33:20|409.61|407.61|409.61|407.61|409.61|407.61|409.61|407.61|0
1635809620000|2021-11-01 23:33:40|409.41|407.41|409.41|407.41|409.41|407.41|409.21|407.21|0
1635809630000|2021-11-01 23:33:50|409.21|407.21|409.21|407.21|409.21|407.21|409.21|407.21|0
1635809640000|2021-11-01 23:34:00|409.01|407.01|409.01|407.01|409.1|407.1|409.01|407.01|0
1635809650000|2021-11-01 23:34:10|409.21|407.21|409.21|407.21|409.21|407.21|409.21|407.21|0
1635809670000|2021-11-01 23:34:30|409.01|407.01|409.01|407.01|409.01|407.01|409.01|407.01|0
1635809690000|2021-11-01 23:34:50|409.21|407.21|409.21|407.21|409.21|407.21|409.1|407.1|0
1635809700000|2021-11-01 23:35:00|409.41|407.41|409.21|407.21|409.41|407.41|409.21|407.21|0
1635809710000|2021-11-01 23:35:10|409.41|407.41|409.41|407.41|409.41|407.41|409.41|407.41|0
1635809720000|2021-11-01 23:35:20|409.61|407.61|409.61|407.61|409.61|407.61|409.61|407.61|0
1635809730000|2021-11-01 23:35:30|409.41|407.41|409.41|407.41|409.41|407.41|409.41|407.41|0
1635809790000|2021-11-01 23:36:30|409.21|407.21|409.41|407.41|409.41|407.41|409.21|407.21|0
1635809820000|2021-11-01 23:37:00|409.5|407.5|409.5|407.5|409.5|407.5|409.5|407.5|0
1635809830000|2021-11-01 23:37:10|409.41|407.41|409.41|407.41|409.41|407.41|409.41|407.41|0
1635809850000|2021-11-01 23:37:30|409.21|407.21|409|407|409.21|407.21|409|407|0
1635809860000|2021-11-01 23:37:40|408.8|406.8|408.8|406.8|409|407|408.8|406.8|0
1635809870000|2021-11-01 23:37:50|409|407|409|407|409|407|409|407|0
1635809880000|2021-11-01 23:38:00|409.21|407.21|409.1|407.1|409.21|407.21|409.1|407.1|0
1635809890000|2021-11-01 23:38:10|409.21|407.21|409.41|407.41|409.41|407.41|409.21|407.21|0
1635809910000|2021-11-01 23:38:30|409.3|407.3|409.2|407.2|409.3|407.3|409.2|407.2|0
1635809920000|2021-11-01 23:38:40|409.3|407.3|409.2|407.2|409.3|407.3|409.2|407.2|0
1635809940000|2021-11-01 23:39:00|409|407|408.9|406.9|409|407|408.8|406.8|0
1635809950000|2021-11-01 23:39:10|409|407|409|407|409|407|409|407|0
1635809970000|2021-11-01 23:39:30|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810000000|2021-11-01 23:40:00|409|407|409.1|407.1|409.1|407.1|409|407|0
1635810010000|2021-11-01 23:40:10|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810050000|2021-11-01 23:40:50|409.4|407.4|409.3|407.3|409.4|407.4|409.3|407.3|0
1635810060000|2021-11-01 23:41:00|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810100000|2021-11-01 23:41:40|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810110000|2021-11-01 23:41:50|409.6|407.6|409.4|407.4|409.6|407.6|409.4|407.4|0
1635810120000|2021-11-01 23:42:00|409.6|407.6|409.4|407.4|409.6|407.6|409.4|407.4|0
1635810130000|2021-11-01 23:42:10|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810140000|2021-11-01 23:42:20|409.4|407.4|409.2|407.2|409.4|407.4|409.2|407.2|0
1635810150000|2021-11-01 23:42:30|409|407|409.2|407.2|409.2|407.2|409|407|0
1635810170000|2021-11-01 23:42:50|409|407|409|407|409|407|409|407|0
1635810190000|2021-11-01 23:43:10|408.8|406.8|408.8|406.8|408.8|406.8|408.8|406.8|0
1635810210000|2021-11-01 23:43:30|409|407|409|407|409|407|409|407|0
1635810220000|2021-11-01 23:43:40|408.9|406.9|408.8|406.8|408.9|406.9|408.8|406.8|0
1635810230000|2021-11-01 23:43:50|409|407|408.8|406.8|409|407|408.8|406.8|0
1635810270000|2021-11-01 23:44:30|409|407|409|407|409|407|409|407|0
1635810290000|2021-11-01 23:44:50|409.2|407.2|409.2|407.2|409.3|407.3|409.2|407.2|0
1635810300000|2021-11-01 23:45:00|409.6|407.6|409.6|407.6|409.6|407.6|409.6|407.6|0
1635810310000|2021-11-01 23:45:10|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810360000|2021-11-01 23:46:00|409.6|407.6|409.5|407.5|409.6|407.6|409.4|407.4|0
1635810370000|2021-11-01 23:46:10|409.6|407.6|409.6|407.6|409.8|407.8|409.6|407.6|0
1635810380000|2021-11-01 23:46:20|409.8|407.8|409.8|407.8|409.8|407.8|409.6|407.6|0
1635810400000|2021-11-01 23:46:40|409.6|407.6|409.6|407.6|409.6|407.6|409.6|407.6|0
1635810420000|2021-11-01 23:47:00|409.8|407.8|409.8|407.8|409.8|407.8|409.7|407.7|0
1635810500000|2021-11-01 23:48:20|409.6|407.6|409.6|407.6|409.6|407.6|409.6|407.6|0
1635810520000|2021-11-01 23:48:40|409.8|407.8|409.8|407.8|409.8|407.8|409.8|407.8|0
1635810550000|2021-11-01 23:49:10|409.6|407.6|409.6|407.6|409.6|407.6|409.6|407.6|0
1635810570000|2021-11-01 23:49:30|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810580000|2021-11-01 23:49:40|409.6|407.6|409.5|407.5|409.6|407.6|409.4|407.4|0
1635810590000|2021-11-01 23:49:50|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810600000|2021-11-01 23:50:00|409.6|407.6|409.6|407.6|409.6|407.6|409.5|407.5|0
1635810620000|2021-11-01 23:50:20|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810690000|2021-11-01 23:51:30|409.49|407.49|409.6|407.6|409.6|407.6|409.49|407.49|0
1635810700000|2021-11-01 23:51:40|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635810710000|2021-11-01 23:51:50|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810730000|2021-11-01 23:52:10|409.09|407.09|409|407|409.2|407.2|409|407|0
1635810740000|2021-11-01 23:52:20|409.09|407.09|409.2|407.2|409.2|407.2|409.09|407.09|0
1635810760000|2021-11-01 23:52:40|409.09|407.09|409.2|407.2|409.2|407.2|409.09|407.09|0
1635810780000|2021-11-01 23:53:00|409.09|407.09|409|407|409.09|407.09|409|407|0
1635810790000|2021-11-01 23:53:10|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810810000|2021-11-01 23:53:30|409.09|407.09|409.09|407.09|409.09|407.09|409.09|407.09|0
1635810820000|2021-11-01 23:53:40|409|407|409|407|409|407|409|407|0
1635810830000|2021-11-01 23:53:50|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810840000|2021-11-01 23:54:00|409|407|409|407|409|407|409|407|0
1635810870000|2021-11-01 23:54:30|409.2|407.2|409|407|409.2|407.2|409|407|0
1635810890000|2021-11-01 23:54:50|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810900000|2021-11-01 23:55:00|409.29|407.29|409.2|407.2|409.29|407.29|409.2|407.2|0
1635810910000|2021-11-01 23:55:10|409.09|407.09|409.2|407.2|409.2|407.2|409.09|407.09|0
1635810920000|2021-11-01 23:55:20|409|407|409|407|409|407|409|407|0
1635810930000|2021-11-01 23:55:30|408.99|406.99|408.99|406.99|408.99|406.99|408.99|406.99|0
1635810970000|2021-11-01 23:56:10|409.2|407.2|409.2|407.2|409.2|407.2|409.2|407.2|0
1635810980000|2021-11-01 23:56:20|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635810990000|2021-11-01 23:56:30|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635811000000|2021-11-01 23:56:40|409.49|407.49|409.6|407.6|409.6|407.6|409.4|407.4|0
1635811010000|2021-11-01 23:56:50|409.4|407.4|409.6|407.6|409.6|407.6|409.4|407.4|0
1635811020000|2021-11-01 23:57:00|409.4|407.4|409.4|407.4|409.4|407.4|409.4|407.4|0
1635811030000|2021-11-01 23:57:10|409.39|407.39|409.39|407.39|409.39|407.39|409.39|407.39|0
1635811050000|2021-11-01 23:57:30|409.19|407.19|408.99|406.99|409.19|407.19|408.99|406.99|0
1635811060000|2021-11-01 23:57:40|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811100000|2021-11-01 23:58:20|408.99|406.99|408.99|406.99|408.99|406.99|408.79|406.79|0
1635811110000|2021-11-01 23:58:30|409.19|407.19|408.99|406.99|409.19|407.19|408.99|406.99|0
1635811120000|2021-11-01 23:58:40|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811130000|2021-11-01 23:58:50|408.99|406.99|408.99|406.99|408.99|406.99|408.99|406.99|0
1635811150000|2021-11-01 23:59:10|408.79|406.79|408.99|406.99|408.99|406.99|408.79|406.79|0
1635811160000|2021-11-01 23:59:20|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811170000|2021-11-01 23:59:30|408.99|406.99|408.79|406.79|408.99|406.99|408.79|406.79|0
1635811190000|2021-11-01 23:59:50|408.59|406.59|408.79|406.79|408.79|406.79|408.59|406.59|0
1635811200000|2021-11-02 00:00:00|408.39|406.39|407.79|405.79|408.79|406.79|407.79|405.79|0
1635811210000|2021-11-02 00:00:10|407.59|405.59|407.99|405.99|408.19|406.19|407.59|405.59|0
1635811220000|2021-11-02 00:00:20|408.19|406.19|408.19|406.19|408.19|406.19|407.99|405.99|0
1635811230000|2021-11-02 00:00:30|408.39|406.39|408.39|406.39|408.59|406.59|408.39|406.39|0
1635811240000|2021-11-02 00:00:40|408.59|406.59|408.79|406.79|408.89|406.89|408.59|406.59|0
1635811250000|2021-11-02 00:00:50|409.19|407.19|408.79|406.79|409.19|407.19|408.79|406.79|0
1635811260000|2021-11-02 00:01:00|408.99|406.99|408.59|406.59|408.99|406.99|408.59|406.59|0
1635811270000|2021-11-02 00:01:10|408.69|406.69|408.99|406.99|408.99|406.99|408.69|406.69|0
1635811280000|2021-11-02 00:01:20|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811290000|2021-11-02 00:01:30|408.89|406.89|408.89|406.89|408.89|406.89|408.79|406.79|0
1635811300000|2021-11-02 00:01:40|408.99|406.99|408.79|406.79|408.99|406.99|408.79|406.79|0
1635811310000|2021-11-02 00:01:50|408.89|406.89|408.59|406.59|408.89|406.89|408.59|406.59|0
1635811330000|2021-11-02 00:02:10|408.79|406.79|408.79|406.79|408.99|406.99|408.79|406.79|0
1635811340000|2021-11-02 00:02:20|408.99|406.99|408.99|406.99|409.19|407.19|408.99|406.99|0
1635811350000|2021-11-02 00:02:30|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811360000|2021-11-02 00:02:40|409.39|407.39|409.39|407.39|409.39|407.39|409.39|407.39|0
1635811370000|2021-11-02 00:02:50|409.19|407.19|408.99|406.99|409.19|407.19|408.99|406.99|0
1635811380000|2021-11-02 00:03:00|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811390000|2021-11-02 00:03:10|409.09|407.09|408.99|406.99|409.09|407.09|408.99|406.99|0
1635811400000|2021-11-02 00:03:20|408.79|406.79|408.79|406.79|408.89|406.89|408.79|406.79|0
1635811410000|2021-11-02 00:03:30|408.99|406.99|409.19|407.19|409.19|407.19|408.99|406.99|0
1635811420000|2021-11-02 00:03:40|409.09|407.09|409.09|407.09|409.09|407.09|409.09|407.09|0
1635811430000|2021-11-02 00:03:50|409.19|407.19|409.09|407.09|409.19|407.19|408.99|406.99|0
1635811440000|2021-11-02 00:04:00|408.99|406.99|408.59|406.59|408.99|406.99|408.59|406.59|0
1635811450000|2021-11-02 00:04:10|408.69|406.69|408.79|406.79|408.79|406.79|408.69|406.69|0
1635811460000|2021-11-02 00:04:20|408.59|406.59|408.59|406.59|408.59|406.59|408.59|406.59|0
1635811470000|2021-11-02 00:04:30|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811480000|2021-11-02 00:04:40|408.69|406.69|408.69|406.69|408.69|406.69|408.69|406.69|0
1635811490000|2021-11-02 00:04:50|408.59|406.59|408.59|406.59|408.59|406.59|408.59|406.59|0
1635811500000|2021-11-02 00:05:00|408.79|406.79|408.59|406.59|408.79|406.79|408.59|406.59|0
1635811510000|2021-11-02 00:05:10|408.79|406.79|408.99|406.99|408.99|406.99|408.79|406.79|0
1635811530000|2021-11-02 00:05:30|408.79|406.79|408.79|406.79|408.99|406.99|408.79|406.79|0
1635811540000|2021-11-02 00:05:40|408.89|406.89|408.99|406.99|408.99|406.99|408.89|406.89|0
1635811550000|2021-11-02 00:05:50|408.79|406.79|408.99|406.99|408.99|406.99|408.79|406.79|0
1635811560000|2021-11-02 00:06:00|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811570000|2021-11-02 00:06:10|408.99|406.99|408.99|406.99|408.99|406.99|408.99|406.99|0
1635811580000|2021-11-02 00:06:20|408.88|406.88|408.79|406.79|408.99|406.99|408.79|406.79|0
1635811590000|2021-11-02 00:06:30|408.88|406.88|408.88|406.88|408.99|406.99|408.88|406.88|0
1635811600000|2021-11-02 00:06:40|408.79|406.79|408.79|406.79|408.79|406.79|408.79|406.79|0
1635811620000|2021-11-02 00:07:00|408.99|406.99|408.99|406.99|408.99|406.99|408.99|406.99|0
1635811630000|2021-11-02 00:07:10|409.19|407.19|408.99|406.99|409.19|407.19|408.99|406.99|0
1635811640000|2021-11-02 00:07:20|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811660000|2021-11-02 00:07:40|409.39|407.39|409.39|407.39|409.39|407.39|409.39|407.39|0
1635811670000|2021-11-02 00:07:50|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811680000|2021-11-02 00:08:00|409.39|407.39|409.39|407.39|409.39|407.39|409.39|407.39|0
1635811690000|2021-11-02 00:08:10|409.19|407.19|409.08|407.08|409.19|407.19|409.08|407.08|0
1635811700000|2021-11-02 00:08:20|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811710000|2021-11-02 00:08:30|408.99|406.99|409.19|407.19|409.19|407.19|408.99|406.99|0
1635811720000|2021-11-02 00:08:40|409.08|407.08|408.99|406.99|409.08|407.08|408.99|406.99|0
1635811730000|2021-11-02 00:08:50|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1635811750000|2021-11-02 00:09:10|408.99|406.99|408.99|406.99|408.99|406.99|408.99|406.99|0
1635811760000|2021-11-02 00:09:20|408.79|406.79|408.59|406.59|408.79|406.79|408.59|406.59|0
1635811780000|2021-11-02 00:09:40|408.39|406.39|408.39|406.39|408.39|406.39|408.39|406.39|0
1635811800000|2021-11-02 00:10:00|408.19|406.19|408.19|406.19|408.19|406.19|408.19|406.19|0
1635811810000|2021-11-02 00:10:10|407.99|405.99|407.99|405.99|408.19|406.19|407.99|405.99|0
1635811820000|2021-11-02 00:10:20|408.19|406.19|408.19|406.19|408.39|406.39|408.19|406.19|0
1635811830000|2021-11-02 00:10:30|408.08|406.08|407.99|405.99|408.08|406.08|407.99|405.99|0
1635811840000|2021-11-02 00:10:40|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635811850000|2021-11-02 00:10:50|408.19|406.19|407.98|405.98|408.19|406.19|407.98|405.98|0
1635811860000|2021-11-02 00:11:00|407.88|405.88|407.98|405.98|407.98|405.98|407.88|405.88|0
1635811870000|2021-11-02 00:11:10|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1635811900000|2021-11-02 00:11:40|407.98|405.98|408.38|406.38|408.38|406.38|407.98|405.98|0
1635811910000|2021-11-02 00:11:50|408.28|406.28|408.18|406.18|408.28|406.28|408.18|406.18|0
1635811920000|2021-11-02 00:12:00|407.98|405.98|408.18|406.18|408.18|406.18|407.98|405.98|0
1635811930000|2021-11-02 00:12:10|408.08|406.08|408.08|406.08|408.08|406.08|408.08|406.08|0
1635811940000|2021-11-02 00:12:20|408.18|406.18|407.98|405.98|408.18|406.18|407.98|405.98|0
1635811950000|2021-11-02 00:12:30|407.78|405.78|407.98|405.98|407.98|405.98|407.78|405.78|0
1635811960000|2021-11-02 00:12:40|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1635811970000|2021-11-02 00:12:50|407.98|405.98|407.98|405.98|408.08|406.08|407.98|405.98|0
1635811980000|2021-11-02 00:13:00|407.78|405.78|407.58|405.58|407.78|405.78|407.58|405.58|0
1635812050000|2021-11-02 00:14:10|407.38|405.38|407.38|405.38|407.38|405.38|407.38|405.38|0
1635812060000|2021-11-02 00:14:20|407.58|405.58|407.58|405.58|407.58|405.58|407.58|405.58|0
1635812070000|2021-11-02 00:14:30|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812080000|2021-11-02 00:14:40|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812100000|2021-11-02 00:15:00|408.18|406.18|408.58|406.58|408.58|406.58|408.18|406.18|0
1635812110000|2021-11-02 00:15:10|408.48|406.48|407.98|405.98|408.48|406.48|407.98|405.98|0
1635812120000|2021-11-02 00:15:20|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812130000|2021-11-02 00:15:30|407.58|405.58|407.58|405.58|407.58|405.58|407.58|405.58|0
1635812140000|2021-11-02 00:15:40|407.38|405.38|407.38|405.38|407.38|405.38|407.38|405.38|0
1635812150000|2021-11-02 00:15:50|407.58|405.58|407.58|405.58|407.58|405.58|407.58|405.58|0
1635812170000|2021-11-02 00:16:10|407.38|405.38|407.38|405.38|407.38|405.38|407.38|405.38|0
1635812200000|2021-11-02 00:16:40|407.58|405.58|407.58|405.58|407.58|405.58|407.58|405.58|0
1635812220000|2021-11-02 00:17:00|407.78|405.78|408.18|406.18|408.18|406.18|407.78|405.78|0
1635812230000|2021-11-02 00:17:10|407.98|405.98|407.78|405.78|407.98|405.98|407.78|405.78|0
1635812240000|2021-11-02 00:17:20|407.88|405.88|407.88|405.88|407.98|405.98|407.88|405.88|0
1635812250000|2021-11-02 00:17:30|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812270000|2021-11-02 00:17:50|407.78|405.78|407.58|405.58|407.78|405.78|407.58|405.58|0
1635812280000|2021-11-02 00:18:00|407.68|405.68|407.78|405.78|407.78|405.78|407.68|405.68|0
1635812290000|2021-11-02 00:18:10|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812310000|2021-11-02 00:18:30|407.78|405.78|407.98|405.98|407.98|405.98|407.78|405.78|0
1635812320000|2021-11-02 00:18:40|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812330000|2021-11-02 00:18:50|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812340000|2021-11-02 00:19:00|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1635812350000|2021-11-02 00:19:10|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812360000|2021-11-02 00:19:20|407.88|405.88|407.98|405.98|407.98|405.98|407.88|405.88|0
1635812370000|2021-11-02 00:19:30|407.88|405.88|407.78|405.78|407.98|405.98|407.78|405.78|0
1635812390000|2021-11-02 00:19:50|407.98|405.98|407.98|405.98|407.98|405.98|407.78|405.78|0
1635812420000|2021-11-02 00:20:20|408.18|406.18|407.78|405.78|408.18|406.18|407.78|405.78|0
1635812430000|2021-11-02 00:20:30|407.68|405.68|407.78|405.78|407.78|405.78|407.68|405.68|0
1635812440000|2021-11-02 00:20:40|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812450000|2021-11-02 00:20:50|408.18|406.18|408.08|406.08|408.18|406.18|408.08|406.08|0
1635812460000|2021-11-02 00:21:00|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812470000|2021-11-02 00:21:10|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812500000|2021-11-02 00:21:40|407.98|405.98|408.18|406.18|408.18|406.18|407.98|405.98|0
1635812510000|2021-11-02 00:21:50|408.38|406.38|408.38|406.38|408.38|406.38|408.38|406.38|0
1635812520000|2021-11-02 00:22:00|408.18|406.18|408.18|406.18|408.38|406.38|408.18|406.18|0
1635812530000|2021-11-02 00:22:10|408.27|406.27|408.18|406.18|408.38|406.38|408.18|406.18|0
1635812540000|2021-11-02 00:22:20|408.27|406.27|408.38|406.38|408.38|406.38|408.18|406.18|0
1635812550000|2021-11-02 00:22:30|408.58|406.58|408.58|406.58|408.58|406.58|408.38|406.38|0
1635812560000|2021-11-02 00:22:40|408.48|406.48|408.38|406.38|408.48|406.48|408.38|406.38|0
1635812570000|2021-11-02 00:22:50|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1635812580000|2021-11-02 00:23:00|408.38|406.38|408.18|406.18|408.38|406.38|408.18|406.18|0
1635812600000|2021-11-02 00:23:20|408.38|406.38|408.18|406.18|408.38|406.38|408.18|406.18|0
1635812610000|2021-11-02 00:23:30|408.38|406.38|408.38|406.38|408.38|406.38|408.38|406.38|0
1635812620000|2021-11-02 00:23:40|408.18|406.18|407.98|405.98|408.18|406.18|407.98|405.98|0
1635812640000|2021-11-02 00:24:00|407.58|405.58|407.78|405.78|407.78|405.78|407.58|405.58|0
1635812670000|2021-11-02 00:24:30|407.98|405.98|407.78|405.78|407.98|405.98|407.78|405.78|0
1635812680000|2021-11-02 00:24:40|407.98|405.98|407.78|405.78|407.98|405.98|407.78|405.78|0
1635812700000|2021-11-02 00:25:00|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812710000|2021-11-02 00:25:10|408.18|406.18|407.98|405.98|408.18|406.18|407.98|405.98|0
1635812750000|2021-11-02 00:25:50|407.67|405.67|407.58|405.58|407.67|405.67|407.58|405.58|0
1635812760000|2021-11-02 00:26:00|407.38|405.38|407.38|405.38|407.38|405.38|407.38|405.38|0
1635812770000|2021-11-02 00:26:10|407.58|405.58|407.58|405.58|407.67|405.67|407.58|405.58|0
1635812780000|2021-11-02 00:26:20|407.67|405.67|407.58|405.58|407.67|405.67|407.58|405.58|0
1635812800000|2021-11-02 00:26:40|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812820000|2021-11-02 00:27:00|407.98|405.98|407.78|405.78|407.98|405.98|407.58|405.58|0
1635812830000|2021-11-02 00:27:10|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812840000|2021-11-02 00:27:20|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1635812860000|2021-11-02 00:27:40|407.87|405.87|407.78|405.78|407.98|405.98|407.78|405.78|0
1635812880000|2021-11-02 00:28:00|407.87|405.87|407.87|405.87|407.87|405.87|407.87|405.87|0
1635812890000|2021-11-02 00:28:10|407.98|405.98|407.98|405.98|407.98|405.98|407.98|405.98|0
1635812910000|2021-11-02 00:28:30|407.87|405.87|407.87|405.87|407.87|405.87|407.87|405.87|0
1635812920000|2021-11-02 00:28:40|407.77|405.77|407.97|405.97|407.97|405.97|407.77|405.77|0
1635812950000|2021-11-02 00:29:10|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635812980000|2021-11-02 00:29:40|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635813000000|2021-11-02 00:30:00|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813010000|2021-11-02 00:30:10|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813090000|2021-11-02 00:31:30|407.77|405.77|407.97|405.97|407.97|405.97|407.77|405.77|0
1635813100000|2021-11-02 00:31:40|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813110000|2021-11-02 00:31:50|407.87|405.87|407.77|405.77|407.87|405.87|407.77|405.77|0
1635813120000|2021-11-02 00:32:00|407.97|405.97|407.77|405.77|407.97|405.97|407.77|405.77|0
1635813150000|2021-11-02 00:32:30|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635813170000|2021-11-02 00:32:50|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813190000|2021-11-02 00:33:10|407.67|405.67|407.67|405.67|407.77|405.77|407.67|405.67|0
1635813200000|2021-11-02 00:33:20|407.77|405.77|407.57|405.57|407.77|405.77|407.57|405.57|0
1635813230000|2021-11-02 00:33:50|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635813240000|2021-11-02 00:34:00|407.27|405.27|407.37|405.37|407.37|405.37|407.27|405.27|0
1635813260000|2021-11-02 00:34:20|407.57|405.57|407.37|405.37|407.57|405.57|407.37|405.37|0
1635813280000|2021-11-02 00:34:40|407.47|405.47|407.57|405.57|407.57|405.57|407.47|405.47|0
1635813300000|2021-11-02 00:35:00|407.47|405.47|407.37|405.37|407.47|405.47|407.37|405.37|0
1635813310000|2021-11-02 00:35:10|407.47|405.47|407.57|405.57|407.57|405.57|407.37|405.37|0
1635813330000|2021-11-02 00:35:30|407.77|405.77|407.57|405.57|407.77|405.77|407.57|405.57|0
1635813340000|2021-11-02 00:35:40|407.67|405.67|407.57|405.57|407.67|405.67|407.57|405.57|0
1635813370000|2021-11-02 00:36:10|407.67|405.67|407.77|405.77|407.77|405.77|407.67|405.67|0
1635813390000|2021-11-02 00:36:30|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813400000|2021-11-02 00:36:40|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813440000|2021-11-02 00:37:20|407.57|405.57|407.67|405.67|407.67|405.67|407.57|405.57|0
1635813450000|2021-11-02 00:37:30|407.57|405.57|407.57|405.57|407.77|405.77|407.57|405.57|0
1635813470000|2021-11-02 00:37:50|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813500000|2021-11-02 00:38:20|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813550000|2021-11-02 00:39:10|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813570000|2021-11-02 00:39:30|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813580000|2021-11-02 00:39:40|407.86|405.86|407.77|405.77|407.86|405.86|407.77|405.77|0
1635813590000|2021-11-02 00:39:50|407.86|405.86|407.77|405.77|407.86|405.86|407.77|405.77|0
1635813610000|2021-11-02 00:40:10|407.66|405.66|407.77|405.77|407.77|405.77|407.57|405.57|0
1635813620000|2021-11-02 00:40:20|407.66|405.66|407.66|405.66|407.66|405.66|407.66|405.66|0
1635813630000|2021-11-02 00:40:30|407.57|405.57|407.77|405.77|407.77|405.77|407.57|405.57|0
1635813670000|2021-11-02 00:41:10|407.66|405.66|407.57|405.57|407.77|405.77|407.57|405.57|0
1635813690000|2021-11-02 00:41:30|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813700000|2021-11-02 00:41:40|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813720000|2021-11-02 00:42:00|408.06|406.06|407.97|405.97|408.06|406.06|407.97|405.97|0
1635813770000|2021-11-02 00:42:50|408.06|406.06|407.97|405.97|408.06|406.06|407.97|405.97|0
1635813780000|2021-11-02 00:43:00|408.17|406.17|408.17|406.17|408.17|406.17|408.17|406.17|0
1635813790000|2021-11-02 00:43:10|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813800000|2021-11-02 00:43:20|408.17|406.17|407.97|405.97|408.17|406.17|407.97|405.97|0
1635813810000|2021-11-02 00:43:30|408.17|406.17|407.97|405.97|408.17|406.17|407.97|405.97|0
1635813830000|2021-11-02 00:43:50|407.77|405.77|407.97|405.97|407.97|405.97|407.77|405.77|0
1635813860000|2021-11-02 00:44:20|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813890000|2021-11-02 00:44:50|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635813920000|2021-11-02 00:45:20|407.37|405.37|407.46|405.46|407.57|405.57|407.37|405.37|0
1635813930000|2021-11-02 00:45:30|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635813940000|2021-11-02 00:45:40|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813950000|2021-11-02 00:45:50|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1635813960000|2021-11-02 00:46:00|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635813970000|2021-11-02 00:46:10|407.86|405.86|407.76|405.76|407.86|405.86|407.76|405.76|0
1635813980000|2021-11-02 00:46:20|407.66|405.66|407.76|405.76|407.76|405.76|407.66|405.66|0
1635813990000|2021-11-02 00:46:30|407.66|405.66|407.76|405.76|407.76|405.76|407.66|405.66|0
1635814000000|2021-11-02 00:46:40|407.56|405.56|407.56|405.56|407.76|405.76|407.56|405.56|0
1635814010000|2021-11-02 00:46:50|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635814020000|2021-11-02 00:47:00|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814060000|2021-11-02 00:47:40|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814090000|2021-11-02 00:48:10|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814100000|2021-11-02 00:48:20|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814110000|2021-11-02 00:48:30|407.96|405.96|408.16|406.16|408.16|406.16|407.96|405.96|0
1635814140000|2021-11-02 00:49:00|408.06|406.06|408.06|406.06|408.06|406.06|408.06|406.06|0
1635814150000|2021-11-02 00:49:10|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814200000|2021-11-02 00:50:00|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814210000|2021-11-02 00:50:10|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814220000|2021-11-02 00:50:20|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814240000|2021-11-02 00:50:40|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635814260000|2021-11-02 00:51:00|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814280000|2021-11-02 00:51:20|408.36|406.36|408.36|406.36|408.56|406.56|408.36|406.36|0
1635814290000|2021-11-02 00:51:30|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814340000|2021-11-02 00:52:20|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814370000|2021-11-02 00:52:50|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814390000|2021-11-02 00:53:10|408.06|406.06|407.96|405.96|408.06|406.06|407.96|405.96|0
1635814400000|2021-11-02 00:53:20|407.76|405.76|407.86|405.86|407.86|405.86|407.76|405.76|0
1635814410000|2021-11-02 00:53:30|407.76|405.76|407.96|405.96|407.96|405.96|407.76|405.76|0
1635814450000|2021-11-02 00:54:10|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635814470000|2021-11-02 00:54:30|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814480000|2021-11-02 00:54:40|407.76|405.76|407.86|405.86|407.86|405.86|407.76|405.76|0
1635814490000|2021-11-02 00:54:50|407.96|405.96|407.76|405.76|407.96|405.96|407.76|405.76|0
1635814500000|2021-11-02 00:55:00|407.86|405.86|407.96|405.96|407.96|405.96|407.86|405.86|0
1635814520000|2021-11-02 00:55:20|407.86|405.86|407.96|405.96|407.96|405.96|407.86|405.86|0
1635814550000|2021-11-02 00:55:50|408.16|406.16|407.96|405.96|408.16|406.16|407.96|405.96|0
1635814560000|2021-11-02 00:56:00|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814570000|2021-11-02 00:56:10|408.36|406.36|408.16|406.16|408.36|406.36|408.16|406.16|0
1635814580000|2021-11-02 00:56:20|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814590000|2021-11-02 00:56:30|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814600000|2021-11-02 00:56:40|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814630000|2021-11-02 00:57:10|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635814640000|2021-11-02 00:57:20|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814680000|2021-11-02 00:58:00|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814700000|2021-11-02 00:58:20|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635814720000|2021-11-02 00:58:40|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635814740000|2021-11-02 00:59:00|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814770000|2021-11-02 00:59:30|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814780000|2021-11-02 00:59:40|408.65|406.65|408.56|406.56|408.65|406.65|408.56|406.56|0
1635814790000|2021-11-02 00:59:50|408.45|406.45|408.45|406.45|408.56|406.56|408.36|406.36|0
1635814800000|2021-11-02 01:00:00|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814810000|2021-11-02 01:00:10|408.96|406.96|408.76|406.76|408.96|406.96|408.76|406.76|0
1635814820000|2021-11-02 01:00:20|408.65|406.65|408.56|406.56|408.65|406.65|408.56|406.56|0
1635814830000|2021-11-02 01:00:30|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814840000|2021-11-02 01:00:40|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814850000|2021-11-02 01:00:50|408.36|406.36|408.56|406.56|408.56|406.56|408.36|406.36|0
1635814860000|2021-11-02 01:01:00|408.65|406.65|408.65|406.65|408.65|406.65|408.65|406.65|0
1635814870000|2021-11-02 01:01:10|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635814890000|2021-11-02 01:01:30|408.96|406.96|408.76|406.76|408.96|406.96|408.76|406.76|0
1635814900000|2021-11-02 01:01:40|408.96|406.96|408.76|406.76|408.96|406.96|408.76|406.76|0
1635814910000|2021-11-02 01:01:50|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1635814920000|2021-11-02 01:02:00|409.36|407.36|409.36|407.36|409.36|407.36|409.36|407.36|0
1635814930000|2021-11-02 01:02:10|409.56|407.56|409.36|407.36|409.56|407.56|409.36|407.36|0
1635814940000|2021-11-02 01:02:20|409.16|407.16|408.96|406.96|409.16|407.16|408.96|406.96|0
1635814950000|2021-11-02 01:02:30|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635814970000|2021-11-02 01:02:50|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635814980000|2021-11-02 01:03:00|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635814990000|2021-11-02 01:03:10|408.56|406.56|408.36|406.36|408.56|406.56|408.36|406.36|0
1635815000000|2021-11-02 01:03:20|408.56|406.56|408.16|406.16|408.56|406.56|408.16|406.16|0
1635815010000|2021-11-02 01:03:30|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635815020000|2021-11-02 01:03:40|408.16|406.16|408.16|406.16|408.16|406.16|408.16|406.16|0
1635815070000|2021-11-02 01:04:30|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635815080000|2021-11-02 01:04:40|408.36|406.36|408.56|406.56|408.56|406.56|408.36|406.36|0
1635815100000|2021-11-02 01:05:00|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635815110000|2021-11-02 01:05:10|408.85|406.85|409.16|407.16|409.16|407.16|408.85|406.85|0
1635815120000|2021-11-02 01:05:20|409.36|407.36|409.16|407.16|409.36|407.36|409.16|407.16|0
1635815130000|2021-11-02 01:05:30|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1635815150000|2021-11-02 01:05:50|409.16|407.16|409.16|407.16|409.16|407.16|409.16|407.16|0
1635815160000|2021-11-02 01:06:00|409.05|407.05|409.05|407.05|409.16|407.16|408.96|406.96|0
1635815170000|2021-11-02 01:06:10|409.16|407.16|409.36|407.36|409.36|407.36|409.16|407.16|0
1635815190000|2021-11-02 01:06:30|409.56|407.56|409.56|407.56|409.56|407.56|409.45|407.45|0
1635815210000|2021-11-02 01:06:50|409.76|407.76|409.76|407.76|409.76|407.76|409.76|407.76|0
1635815220000|2021-11-02 01:07:00|409.56|407.56|409.76|407.76|409.76|407.76|409.56|407.56|0
1635815230000|2021-11-02 01:07:10|409.56|407.56|409.65|407.65|409.76|407.76|409.56|407.56|0
1635815240000|2021-11-02 01:07:20|409.56|407.56|409.56|407.56|409.56|407.56|409.56|407.56|0
1635815260000|2021-11-02 01:07:40|409.36|407.36|409.36|407.36|409.36|407.36|409.36|407.36|0
1635815280000|2021-11-02 01:08:00|409.56|407.56|409.56|407.56|409.56|407.56|409.56|407.56|0
1635815320000|2021-11-02 01:08:40|409.36|407.36|409.36|407.36|409.36|407.36|409.36|407.36|0
1635815330000|2021-11-02 01:08:50|409.56|407.56|409.76|407.76|409.76|407.76|409.56|407.56|0
1635815340000|2021-11-02 01:09:00|409.56|407.56|409.56|407.56|409.56|407.56|409.56|407.56|0
1635815370000|2021-11-02 01:09:30|409.65|407.65|409.76|407.76|409.76|407.76|409.65|407.65|0
1635815380000|2021-11-02 01:09:40|409.56|407.56|409.96|407.96|409.96|407.96|409.56|407.56|0
1635815390000|2021-11-02 01:09:50|409.76|407.76|409.96|407.96|409.96|407.96|409.76|407.76|0
1635815400000|2021-11-02 01:10:00|410.16|408.16|410.16|408.16|410.16|408.16|409.96|407.96|0
1635815410000|2021-11-02 01:10:10|409.96|407.96|410.16|408.16|410.16|408.16|409.96|407.96|0
1635815420000|2021-11-02 01:10:20|409.96|407.96|409.96|407.96|409.96|407.96|409.96|407.96|0
1635815430000|2021-11-02 01:10:30|409.76|407.76|409.76|407.76|409.96|407.96|409.76|407.76|0
1635815450000|2021-11-02 01:10:50|409.55|407.55|409.55|407.55|409.76|407.76|409.55|407.55|0
1635815460000|2021-11-02 01:11:00|409.76|407.76|409.76|407.76|409.76|407.76|409.76|407.76|0
1635815470000|2021-11-02 01:11:10|409.55|407.55|409.65|407.65|409.65|407.65|409.55|407.55|0
1635815480000|2021-11-02 01:11:20|409.75|407.75|409.75|407.75|409.75|407.75|409.75|407.75|0
1635815490000|2021-11-02 01:11:30|409.65|407.65|409.75|407.75|409.75|407.75|409.65|407.65|0
1635815500000|2021-11-02 01:11:40|409.55|407.55|409.75|407.75|409.75|407.75|409.55|407.55|0
1635815520000|2021-11-02 01:12:00|409.55|407.55|409.55|407.55|409.55|407.55|409.55|407.55|0
1635815530000|2021-11-02 01:12:10|409.35|407.35|409.55|407.55|409.55|407.55|409.35|407.35|0
1635815550000|2021-11-02 01:12:30|409.35|407.35|409.55|407.55|409.55|407.55|409.35|407.35|0
1635815560000|2021-11-02 01:12:40|409.35|407.35|409.35|407.35|409.35|407.35|409.35|407.35|0
1635815600000|2021-11-02 01:13:20|409.55|407.55|409.55|407.55|409.55|407.55|409.55|407.55|0
1635815640000|2021-11-02 01:14:00|409.75|407.75|409.75|407.75|409.75|407.75|409.75|407.75|0
1635815650000|2021-11-02 01:14:10|409.55|407.55|409.65|407.65|409.65|407.65|409.55|407.55|0
1635815660000|2021-11-02 01:14:20|409.75|407.75|409.55|407.55|409.75|407.75|409.55|407.55|0
1635815680000|2021-11-02 01:14:40|409.35|407.35|409.35|407.35|409.35|407.35|409.35|407.35|0
1635815700000|2021-11-02 01:15:00|409.55|407.55|409.55|407.55|409.55|407.55|409.55|407.55|0
1635815710000|2021-11-02 01:15:10|409.35|407.35|409.15|407.15|409.35|407.35|409.15|407.15|0
1635815730000|2021-11-02 01:15:30|409.25|407.25|409.35|407.35|409.35|407.35|409.25|407.25|0
1635815740000|2021-11-02 01:15:40|409.25|407.25|409.35|407.35|409.35|407.35|409.25|407.25|0
1635815760000|2021-11-02 01:16:00|409.55|407.55|409.55|407.55|409.55|407.55|409.55|407.55|0
1635815770000|2021-11-02 01:16:10|409.35|407.35|409.35|407.35|409.35|407.35|409.35|407.35|0
1635815780000|2021-11-02 01:16:20|409.15|407.15|409.25|407.25|409.25|407.25|409.15|407.15|0
1635815790000|2021-11-02 01:16:30|409.15|407.15|408.95|406.95|409.15|407.15|408.95|406.95|0
1635815840000|2021-11-02 01:17:20|408.85|406.85|408.95|406.95|408.95|406.95|408.85|406.85|0
1635815850000|2021-11-02 01:17:30|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635815860000|2021-11-02 01:17:40|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1635815880000|2021-11-02 01:18:00|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635815890000|2021-11-02 01:18:10|408.55|406.55|408.75|406.75|408.75|406.75|408.55|406.55|0
1635815920000|2021-11-02 01:18:40|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1635815940000|2021-11-02 01:19:00|408.75|406.75|408.84|406.84|408.95|406.95|408.75|406.75|0
1635815950000|2021-11-02 01:19:10|408.95|406.95|408.95|406.95|408.95|406.95|408.95|406.95|0
1635815970000|2021-11-02 01:19:30|408.75|406.75|408.75|406.75|408.75|406.75|408.55|406.55|0
1635815980000|2021-11-02 01:19:40|408.64|406.64|408.55|406.55|408.64|406.64|408.55|406.55|0
1635816000000|2021-11-02 01:20:00|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635816010000|2021-11-02 01:20:10|408.64|406.64|408.64|406.64|408.75|406.75|408.64|406.64|0
1635816020000|2021-11-02 01:20:20|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635816030000|2021-11-02 01:20:30|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1635816060000|2021-11-02 01:21:00|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635816080000|2021-11-02 01:21:20|408.84|406.84|408.75|406.75|408.95|406.95|408.75|406.75|0
1635816090000|2021-11-02 01:21:30|408.84|406.84|408.75|406.75|408.84|406.84|408.75|406.75|0
1635816100000|2021-11-02 01:21:40|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1635816110000|2021-11-02 01:21:50|408.75|406.75|408.75|406.75|408.75|406.75|408.75|406.75|0
1635816120000|2021-11-02 01:22:00|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1635816130000|2021-11-02 01:22:10|408.35|406.35|408.35|406.35|408.35|406.35|408.35|406.35|0
1635816160000|2021-11-02 01:22:40|408.15|406.15|408.15|406.15|408.15|406.15|408.15|406.15|0
1635816180000|2021-11-02 01:23:00|408.35|406.35|408.14|406.14|408.35|406.35|408.14|406.14|0
1635816190000|2021-11-02 01:23:10|407.94|405.94|408.14|406.14|408.14|406.14|407.94|405.94|0
1635816210000|2021-11-02 01:23:30|408.34|406.34|408.34|406.34|408.34|406.34|408.34|406.34|0
1635816220000|2021-11-02 01:23:40|408.14|406.14|408.34|406.34|408.34|406.34|408.14|406.14|0
1635816240000|2021-11-02 01:24:00|408.14|406.14|407.94|405.94|408.14|406.14|407.94|405.94|0
1635816250000|2021-11-02 01:24:10|408.14|406.14|408.24|406.24|408.24|406.24|408.14|406.14|0
1635816260000|2021-11-02 01:24:20|408.34|406.34|408.54|406.54|408.54|406.54|408.34|406.34|0
1635816270000|2021-11-02 01:24:30|408.34|406.34|408.14|406.14|408.34|406.34|408.14|406.14|0
1635816280000|2021-11-02 01:24:40|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1635816290000|2021-11-02 01:24:50|408.14|406.14|408.14|406.14|408.14|406.14|408.14|406.14|0
1635816300000|2021-11-02 01:25:00|407.94|405.94|408.14|406.14|408.14|406.14|407.94|405.94|0
1635816310000|2021-11-02 01:25:10|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1635816320000|2021-11-02 01:25:20|408.14|406.14|408.04|406.04|408.14|406.14|408.04|406.04|0
1635816330000|2021-11-02 01:25:30|407.94|405.94|408.14|406.14|408.14|406.14|407.94|405.94|0
1635816340000|2021-11-02 01:25:40|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1635816360000|2021-11-02 01:26:00|407.74|405.74|407.94|405.94|407.94|405.94|407.74|405.74|0
1635816380000|2021-11-02 01:26:20|407.84|405.84|407.94|405.94|407.94|405.94|407.84|405.84|0
1635816410000|2021-11-02 01:26:50|407.84|405.84|407.94|405.94|407.94|405.94|407.84|405.84|0
1635816430000|2021-11-02 01:27:10|407.74|405.74|407.74|405.74|407.74|405.74|407.74|405.74|0
1635816460000|2021-11-02 01:27:40|407.94|405.94|407.94|405.94|407.94|405.94|407.74|405.74|0
1635816470000|2021-11-02 01:27:50|407.84|405.84|407.74|405.74|407.84|405.84|407.74|405.74|0
1635816480000|2021-11-02 01:28:00|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1635816490000|2021-11-02 01:28:10|407.74|405.74|407.74|405.74|407.74|405.74|407.74|405.74|0
1635816510000|2021-11-02 01:28:30|407.54|405.54|407.54|405.54|407.54|405.54|407.54|405.54|0
1635816520000|2021-11-02 01:28:40|407.74|405.74|407.74|405.74|407.74|405.74|407.74|405.74|0
1635816530000|2021-11-02 01:28:50|407.54|405.54|407.74|405.74|407.74|405.74|407.54|405.54|0
1635816540000|2021-11-02 01:29:00|407.94|405.94|407.74|405.74|407.94|405.94|407.74|405.74|0
1635816570000|2021-11-02 01:29:30|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1635816580000|2021-11-02 01:29:40|408.14|406.14|408.14|406.14|408.14|406.14|408.14|406.14|0
1635816590000|2021-11-02 01:29:50|407.94|405.94|407.94|405.94|408.04|406.04|407.94|405.94|0
1635816600000|2021-11-02 01:30:00|408.14|406.14|408.14|406.14|408.34|406.34|408.14|406.14|0
1635816610000|2021-11-02 01:30:10|408.34|406.34|408.04|406.04|408.34|406.34|407.94|405.94|0
1635816620000|2021-11-02 01:30:20|407.94|405.94|407.54|405.54|407.94|405.94|407.54|405.54|0
1635816630000|2021-11-02 01:30:30|407.34|405.34|407.14|405.14|407.34|405.34|407.14|405.14|0
1635816640000|2021-11-02 01:30:40|407.34|405.34|407.14|405.14|407.34|405.34|407.14|405.14|0
1635816650000|2021-11-02 01:30:50|407.34|405.34|406.94|404.94|407.34|405.34|406.94|404.94|0
1635816660000|2021-11-02 01:31:00|406.74|404.74|406.34|404.34|406.74|404.74|406.34|404.34|0
1635816670000|2021-11-02 01:31:10|405.94|403.94|405.94|403.94|405.94|403.94|405.94|403.94|0
1635816680000|2021-11-02 01:31:20|406.14|404.14|405.94|403.94|406.14|404.14|405.94|403.94|0
1635816690000|2021-11-02 01:31:30|406.14|404.14|405.94|403.94|406.14|404.14|405.94|403.94|0
1635816700000|2021-11-02 01:31:40|406.14|404.14|405.94|403.94|406.14|404.14|405.94|403.94|0
1635816710000|2021-11-02 01:31:50|406.04|404.04|406.04|404.04|406.04|404.04|406.04|404.04|0
1635816720000|2021-11-02 01:32:00|405.94|403.94|405.14|403.14|405.94|403.94|405.14|403.14|0
1635816730000|2021-11-02 01:32:10|405.34|403.34|405.74|403.74|405.74|403.74|405.34|403.34|0
1635816740000|2021-11-02 01:32:20|405.94|403.94|405.94|403.94|405.94|403.94|405.94|403.94|0
1635816750000|2021-11-02 01:32:30|406.14|404.14|406.54|404.54|406.54|404.54|406.14|404.14|0
1635816760000|2021-11-02 01:32:40|406.34|404.34|406.34|404.34|406.34|404.34|406.34|404.34|0
1635816770000|2021-11-02 01:32:50|406.54|404.54|406.54|404.54|406.54|404.54|406.54|404.54|0
1635816780000|2021-11-02 01:33:00|406.34|404.34|406.54|404.54|406.54|404.54|406.34|404.34|0
1635816790000|2021-11-02 01:33:10|406.34|404.34|406.34|404.34|406.34|404.34|406.34|404.34|0
1635816800000|2021-11-02 01:33:20|406.14|404.14|405.94|403.94|406.14|404.14|405.94|403.94|0
1635816810000|2021-11-02 01:33:30|405.74|403.74|405.94|403.94|405.94|403.94|405.74|403.74|0
1635816820000|2021-11-02 01:33:40|405.83|403.83|405.94|403.94|405.94|403.94|405.83|403.83|0
1635816840000|2021-11-02 01:34:00|406.14|404.14|405.94|403.94|406.14|404.14|405.74|403.74|0
1635816850000|2021-11-02 01:34:10|406.14|404.14|406.34|404.34|406.34|404.34|406.14|404.14|0
1635816860000|2021-11-02 01:34:20|406.14|404.14|406.14|404.14|406.14|404.14|406.14|404.14|0
1635816870000|2021-11-02 01:34:30|406.23|404.23|405.83|403.83|406.34|404.34|405.83|403.83|0
1635816880000|2021-11-02 01:34:40|405.74|403.74|405.14|403.14|405.74|403.74|405.14|403.14|0
1635816900000|2021-11-02 01:35:00|404.94|402.94|404.54|402.54|404.94|402.94|404.54|402.54|0
1635816910000|2021-11-02 01:35:10|404.74|402.74|404.94|402.94|404.94|402.94|404.74|402.74|0
1635816920000|2021-11-02 01:35:20|404.74|402.74|404.94|402.94|404.94|402.94|404.74|402.74|0
1635816930000|2021-11-02 01:35:30|405.14|403.14|405.14|403.14|405.34|403.34|405.14|403.14|0
1635816940000|2021-11-02 01:35:40|405.34|403.34|405.14|403.14|405.34|403.34|405.14|403.14|0
1635816950000|2021-11-02 01:35:50|405.34|403.34|405.34|403.34|405.34|403.34|405.14|403.14|0
1635816960000|2021-11-02 01:36:00|405.14|403.14|404.94|402.94|405.14|403.14|404.94|402.94|0
1635816970000|2021-11-02 01:36:10|404.74|402.74|404.94|402.94|404.94|402.94|404.74|402.74|0
1635816990000|2021-11-02 01:36:30|404.54|402.54|404.74|402.74|404.74|402.74|404.54|402.54|0
1635817000000|2021-11-02 01:36:40|404.94|402.94|404.74|402.74|404.94|402.94|404.74|402.74|0
1635817010000|2021-11-02 01:36:50|404.63|402.63|404.94|402.94|404.94|402.94|404.63|402.63|0
1635817020000|2021-11-02 01:37:00|405.14|403.14|405.14|403.14|405.23|403.23|405.14|403.14|0
1635817030000|2021-11-02 01:37:10|405.03|403.03|404.94|402.94|405.14|403.14|404.94|402.94|0
1635817040000|2021-11-02 01:37:20|404.74|402.74|404.74|402.74|404.74|402.74|404.74|402.74|0
1635817050000|2021-11-02 01:37:30|404.94|402.94|405.14|403.14|405.14|403.14|404.94|402.94|0
1635817060000|2021-11-02 01:37:40|404.94|402.94|405.14|403.14|405.14|403.14|404.94|402.94|0
1635817070000|2021-11-02 01:37:50|404.94|402.94|404.94|402.94|404.94|402.94|404.94|402.94|0
1635817080000|2021-11-02 01:38:00|405.14|403.14|404.83|402.83|405.14|403.14|404.83|402.83|0
1635817090000|2021-11-02 01:38:10|404.94|402.94|404.94|402.94|404.94|402.94|404.94|402.94|0
1635817100000|2021-11-02 01:38:20|405.14|403.14|405.14|403.14|405.34|403.34|405.14|403.14|0
1635817110000|2021-11-02 01:38:30|405.34|403.34|405.14|403.14|405.34|403.34|405.14|403.14|0
1635817140000|2021-11-02 01:39:00|405.34|403.34|405.14|403.14|405.34|403.34|405.14|403.14|0
1635817160000|2021-11-02 01:39:20|405.34|403.34|404.94|402.94|405.34|403.34|404.94|402.94|0
1635817170000|2021-11-02 01:39:30|405.14|403.14|405.14|403.14|405.14|403.14|405.14|403.14|0
1635817190000|2021-11-02 01:39:50|404.94|402.94|405.14|403.14|405.14|403.14|404.94|402.94|0
1635817200000|2021-11-02 01:40:00|405.23|403.23|404.74|402.74|405.23|403.23|404.74|402.74|0
1635817210000|2021-11-02 01:40:10|404.94|402.94|404.94|402.94|404.94|402.94|404.94|402.94|0
1635817220000|2021-11-02 01:40:20|404.74|402.74|404.74|402.74|404.83|402.83|404.74|402.74|0
1635817250000|2021-11-02 01:40:50|404.94|402.94|404.83|402.83|404.94|402.94|404.83|402.83|0
1635817260000|2021-11-02 01:41:00|404.94|402.94|404.94|402.94|404.94|402.94|404.94|402.94|0
1635817270000|2021-11-02 01:41:10|404.74|402.74|404.74|402.74|404.74|402.74|404.54|402.54|0
1635817300000|2021-11-02 01:41:40|404.54|402.54|404.93|402.93|404.93|402.93|404.54|402.54|0
1635817320000|2021-11-02 01:42:00|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817330000|2021-11-02 01:42:10|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635817350000|2021-11-02 01:42:30|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817360000|2021-11-02 01:42:40|404.93|402.93|404.73|402.73|404.93|402.93|404.73|402.73|0
1635817370000|2021-11-02 01:42:50|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635817380000|2021-11-02 01:43:00|405.13|403.13|405.53|403.53|405.53|403.53|405.13|403.13|0
1635817390000|2021-11-02 01:43:10|405.63|403.63|405.63|403.63|405.63|403.63|405.63|403.63|0
1635817400000|2021-11-02 01:43:20|405.53|403.53|405.33|403.33|405.53|403.53|405.33|403.33|0
1635817420000|2021-11-02 01:43:40|405.53|403.53|405.33|403.33|405.53|403.53|405.33|403.33|0
1635817430000|2021-11-02 01:43:50|405.43|403.43|405.53|403.53|405.53|403.53|405.43|403.43|0
1635817440000|2021-11-02 01:44:00|405.33|403.33|405.33|403.33|405.33|403.33|405.33|403.33|0
1635817500000|2021-11-02 01:45:00|405.53|403.53|405.53|403.53|405.53|403.53|405.53|403.53|0
1635817510000|2021-11-02 01:45:10|405.13|403.13|405.33|403.33|405.33|403.33|405.13|403.13|0
1635817530000|2021-11-02 01:45:30|405.53|403.53|405.33|403.33|405.53|403.53|405.33|403.33|0
1635817550000|2021-11-02 01:45:50|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817570000|2021-11-02 01:46:10|405.33|403.33|405.33|403.33|405.33|403.33|405.13|403.13|0
1635817580000|2021-11-02 01:46:20|405.53|403.53|405.33|403.33|405.53|403.53|405.33|403.33|0
1635817600000|2021-11-02 01:46:40|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817610000|2021-11-02 01:46:50|405.33|403.33|405.33|403.33|405.33|403.33|405.33|403.33|0
1635817640000|2021-11-02 01:47:20|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817660000|2021-11-02 01:47:40|405.33|403.33|405.13|403.13|405.33|403.33|405.13|403.13|0
1635817670000|2021-11-02 01:47:50|405.33|403.33|405.33|403.33|405.33|403.33|405.33|403.33|0
1635817700000|2021-11-02 01:48:20|405.13|403.13|405.23|403.23|405.33|403.33|405.13|403.13|0
1635817710000|2021-11-02 01:48:30|405.13|403.13|404.93|402.93|405.13|403.13|404.93|402.93|0
1635817720000|2021-11-02 01:48:40|404.73|402.73|404.73|402.73|404.73|402.73|404.63|402.63|0
1635817730000|2021-11-02 01:48:50|404.53|402.53|404.73|402.73|404.73|402.73|404.53|402.53|0
1635817740000|2021-11-02 01:49:00|404.63|402.63|404.53|402.53|404.63|402.63|404.53|402.53|0
1635817760000|2021-11-02 01:49:20|404.33|402.33|404.33|402.33|404.33|402.33|404.33|402.33|0
1635817780000|2021-11-02 01:49:40|404.53|402.53|404.73|402.73|404.73|402.73|404.53|402.53|0
1635817800000|2021-11-02 01:50:00|404.53|402.53|404.33|402.33|404.53|402.53|404.33|402.33|0
1635817810000|2021-11-02 01:50:10|404.53|402.53|404.53|402.53|404.53|402.53|404.53|402.53|0
1635817830000|2021-11-02 01:50:30|404.33|402.33|404.33|402.33|404.33|402.33|404.33|402.33|0
1635817850000|2021-11-02 01:50:50|404.73|402.73|404.73|402.73|404.73|402.73|404.73|402.73|0
1635817860000|2021-11-02 01:51:00|404.53|402.53|404.73|402.73|404.73|402.73|404.53|402.53|0
1635817870000|2021-11-02 01:51:10|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635817880000|2021-11-02 01:51:20|405.13|403.13|404.93|402.93|405.13|403.13|404.93|402.93|0
1635817890000|2021-11-02 01:51:30|405.13|403.13|405.13|403.13|405.13|403.13|404.93|402.93|0
1635817900000|2021-11-02 01:51:40|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635817910000|2021-11-02 01:51:50|405.13|403.13|405.13|403.13|405.13|403.13|404.93|402.93|0
1635817920000|2021-11-02 01:52:00|405.33|403.33|405.33|403.33|405.33|403.33|405.33|403.33|0
1635817930000|2021-11-02 01:52:10|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635817940000|2021-11-02 01:52:20|404.93|402.93|405.13|403.13|405.13|403.13|404.93|402.93|0
1635817950000|2021-11-02 01:52:30|405.02|403.02|404.53|402.53|405.02|403.02|404.53|402.53|0
1635817960000|2021-11-02 01:52:40|404.73|402.73|404.73|402.73|404.73|402.73|404.73|402.73|0
1635817970000|2021-11-02 01:52:50|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635817980000|2021-11-02 01:53:00|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635818020000|2021-11-02 01:53:40|405.02|403.02|405.02|403.02|405.13|403.13|405.02|403.02|0
1635818030000|2021-11-02 01:53:50|405.13|403.13|404.93|402.93|405.13|403.13|404.93|402.93|0
1635818040000|2021-11-02 01:54:00|405.22|403.22|405.22|403.22|405.22|403.22|405.22|403.22|0
1635818050000|2021-11-02 01:54:10|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635818060000|2021-11-02 01:54:20|405.02|403.02|405.02|403.02|405.02|403.02|405.02|403.02|0
1635818070000|2021-11-02 01:54:30|404.93|402.93|404.93|402.93|405.13|403.13|404.93|402.93|0
1635818090000|2021-11-02 01:54:50|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635818120000|2021-11-02 01:55:20|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635818140000|2021-11-02 01:55:40|404.82|402.82|404.82|402.82|404.82|402.82|404.82|402.82|0
1635818150000|2021-11-02 01:55:50|404.93|402.93|404.73|402.73|404.93|402.93|404.73|402.73|0
1635818160000|2021-11-02 01:56:00|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635818170000|2021-11-02 01:56:10|404.73|402.73|404.93|402.93|404.93|402.93|404.73|402.73|0
1635818180000|2021-11-02 01:56:20|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635818190000|2021-11-02 01:56:30|405.02|403.02|405.02|403.02|405.02|403.02|405.02|403.02|0
1635818200000|2021-11-02 01:56:40|404.93|402.93|404.93|402.93|405.02|403.02|404.93|402.93|0
1635818210000|2021-11-02 01:56:50|405.13|403.13|404.93|402.93|405.13|403.13|404.93|402.93|0
1635818220000|2021-11-02 01:57:00|405.02|403.02|405.13|403.13|405.13|403.13|405.02|403.02|0
1635818230000|2021-11-02 01:57:10|405.02|403.02|404.93|402.93|405.02|403.02|404.93|402.93|0
1635818250000|2021-11-02 01:57:30|404.73|402.73|405.13|403.13|405.13|403.13|404.73|402.73|0
1635818260000|2021-11-02 01:57:40|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1635818270000|2021-11-02 01:57:50|405.02|403.02|405.13|403.13|405.13|403.13|405.02|403.02|0
1635818280000|2021-11-02 01:58:00|404.93|402.93|404.93|402.93|405.13|403.13|404.93|402.93|0
1635818290000|2021-11-02 01:58:10|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1635818300000|2021-11-02 01:58:20|405.32|403.32|405.13|403.13|405.32|403.32|405.13|403.13|0
1635818320000|2021-11-02 01:58:40|405.12|403.12|404.93|402.93|405.12|403.12|404.93|402.93|0
1635818330000|2021-11-02 01:58:50|405.02|403.02|405.02|403.02|405.12|403.12|405.02|403.02|0
1635818340000|2021-11-02 01:59:00|404.93|402.93|404.73|402.73|405.12|403.12|404.73|402.73|0
1635818390000|2021-11-02 01:59:50|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635818400000|2021-11-02 02:00:00|404.92|402.92|404.72|402.72|404.92|402.92|404.72|402.72|0
1635818420000|2021-11-02 02:00:20|404.92|402.92|404.92|402.92|404.92|402.92|404.92|402.92|0
1635818430000|2021-11-02 02:00:30|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1635818450000|2021-11-02 02:00:50|405.02|403.02|405.12|403.12|405.12|403.12|405.02|403.02|0
1635818460000|2021-11-02 02:01:00|404.92|402.92|404.92|402.92|404.92|402.92|404.72|402.72|0
1635818500000|2021-11-02 02:01:40|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1635818510000|2021-11-02 02:01:50|404.92|402.92|404.92|402.92|404.92|402.92|404.92|402.92|0
1635818530000|2021-11-02 02:02:10|404.72|402.72|404.92|402.92|404.92|402.92|404.72|402.72|0
1635818540000|2021-11-02 02:02:20|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1635818630000|2021-11-02 02:03:50|404.92|402.92|405.12|403.12|405.12|403.12|404.92|402.92|0
1635818660000|2021-11-02 02:04:20|405.22|403.22|405.22|403.22|405.22|403.22|405.22|403.22|0
1635818670000|2021-11-02 02:04:30|405.12|403.12|405.32|403.32|405.32|403.32|405.12|403.12|0
1635818680000|2021-11-02 02:04:40|405.52|403.52|405.72|403.72|405.72|403.72|405.52|403.52|0
1635818690000|2021-11-02 02:04:50|405.52|403.52|405.52|403.52|405.52|403.52|405.32|403.32|0
1635818700000|2021-11-02 02:05:00|405.72|403.72|405.52|403.52|405.72|403.72|405.52|403.52|0
1635818750000|2021-11-02 02:05:50|405.32|403.32|405.32|403.32|405.32|403.32|405.32|403.32|0
1635818770000|2021-11-02 02:06:10|405.12|403.12|404.92|402.92|405.12|403.12|404.92|402.92|0
1635818800000|2021-11-02 02:06:40|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1635818840000|2021-11-02 02:07:20|404.92|402.92|404.92|402.92|404.92|402.92|404.92|402.92|0
1635818850000|2021-11-02 02:07:30|404.72|402.72|404.52|402.52|404.72|402.72|404.52|402.52|0
1635818860000|2021-11-02 02:07:40|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635818880000|2021-11-02 02:08:00|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635818920000|2021-11-02 02:08:40|404.32|402.32|404.22|402.22|404.32|402.32|404.12|402.12|0
1635818930000|2021-11-02 02:08:50|404.12|402.12|404.12|402.12|404.12|402.12|404.12|402.12|0
1635818940000|2021-11-02 02:09:00|404.32|402.32|404.12|402.12|404.32|402.32|404.12|402.12|0
1635818950000|2021-11-02 02:09:10|403.92|401.92|403.92|401.92|403.92|401.92|403.92|401.92|0
1635818970000|2021-11-02 02:09:30|404.12|402.12|404.12|402.12|404.12|402.12|404.12|402.12|0
1635819000000|2021-11-02 02:10:00|404.32|402.32|404.32|402.32|404.32|402.32|404.32|402.32|0
1635819010000|2021-11-02 02:10:10|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635819030000|2021-11-02 02:10:30|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635819060000|2021-11-02 02:11:00|404.81|402.81|404.52|402.52|404.81|402.81|404.52|402.52|0
1635819070000|2021-11-02 02:11:10|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635819100000|2021-11-02 02:11:40|404.92|402.92|404.72|402.72|404.92|402.92|404.72|402.72|0
1635819140000|2021-11-02 02:12:20|404.92|402.92|404.92|402.92|404.92|402.92|404.92|402.92|0
1635819170000|2021-11-02 02:12:50|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635819180000|2021-11-02 02:13:00|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635819190000|2021-11-02 02:13:10|404.32|402.32|404.41|402.41|404.41|402.41|404.32|402.32|0
1635819200000|2021-11-02 02:13:20|404.52|402.52|404.32|402.32|404.52|402.52|404.32|402.32|0
1635819260000|2021-11-02 02:14:20|404.12|402.12|404.12|402.12|404.21|402.21|404.12|402.12|0
1635819270000|2021-11-02 02:14:30|404.32|402.32|404.32|402.32|404.32|402.32|404.32|402.32|0
1635819280000|2021-11-02 02:14:40|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635819320000|2021-11-02 02:15:20|404.32|402.32|404.32|402.32|404.32|402.32|404.32|402.32|0
1635819370000|2021-11-02 02:16:10|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635819420000|2021-11-02 02:17:00|404.72|402.72|404.72|402.72|404.72|402.72|404.72|402.72|0
1635819430000|2021-11-02 02:17:10|404.81|402.81|404.72|402.72|404.81|402.81|404.72|402.72|0
1635819440000|2021-11-02 02:17:20|404.52|402.52|404.52|402.52|404.52|402.52|404.52|402.52|0
1635819460000|2021-11-02 02:17:40|404.32|402.32|404.41|402.41|404.52|402.52|404.32|402.32|0
1635819470000|2021-11-02 02:17:50|404.32|402.32|404.32|402.32|404.32|402.32|404.32|402.32|0
1635819480000|2021-11-02 02:18:00|404.12|402.12|404.21|402.21|404.21|402.21|404.12|402.12|0
1635819490000|2021-11-02 02:18:10|404.32|402.32|404.21|402.21|404.32|402.32|404.21|402.21|0
1635819500000|2021-11-02 02:18:20|404.32|402.32|404.32|402.32|404.32|402.32|404.32|402.32|0
1635819520000|2021-11-02 02:18:40|404.12|402.12|404.12|402.12|404.12|402.12|404.12|402.12|0
1635819540000|2021-11-02 02:19:00|404.51|402.51|404.51|402.51|404.51|402.51|404.51|402.51|0
1635819560000|2021-11-02 02:19:20|404.31|402.31|403.92|401.92|404.31|402.31|403.92|401.92|0
1635819570000|2021-11-02 02:19:30|404.12|402.12|404.01|402.01|404.12|402.12|404.01|402.01|0
1635819580000|2021-11-02 02:19:40|403.92|401.92|403.92|401.92|403.92|401.92|403.81|401.81|0
1635819620000|2021-11-02 02:20:20|403.81|401.81|403.92|401.92|403.92|401.92|403.81|401.81|0
1635819640000|2021-11-02 02:20:40|403.91|401.91|403.91|401.91|403.91|401.91|403.91|401.91|0
1635819650000|2021-11-02 02:20:50|404.11|402.11|404.11|402.11|404.11|402.11|404.11|402.11|0
1635819670000|2021-11-02 02:21:10|403.91|401.91|403.91|401.91|403.91|401.91|403.91|401.91|0
1635819680000|2021-11-02 02:21:20|404.01|402.01|404.01|402.01|404.01|402.01|404.01|402.01|0
1635819690000|2021-11-02 02:21:30|403.91|401.91|403.91|401.91|403.91|401.91|403.91|401.91|0
1635819710000|2021-11-02 02:21:50|404.11|402.11|404.11|402.11|404.11|402.11|404.11|402.11|0
1635819740000|2021-11-02 02:22:20|403.91|401.91|404.11|402.11|404.11|402.11|403.91|401.91|0
1635819760000|2021-11-02 02:22:40|404.31|402.31|404.31|402.31|404.31|402.31|404.31|402.31|0
1635819770000|2021-11-02 02:22:50|404.11|402.11|404.11|402.11|404.11|402.11|403.91|401.91|0
1635819780000|2021-11-02 02:23:00|404.01|402.01|403.91|401.91|404.01|402.01|403.91|401.91|0
1635819790000|2021-11-02 02:23:10|403.71|401.71|403.71|401.71|403.71|401.71|403.71|401.71|0
1635819820000|2021-11-02 02:23:40|403.91|401.91|403.91|401.91|403.91|401.91|403.91|401.91|0
1635819880000|2021-11-02 02:24:40|404.11|402.11|404.11|402.11|404.11|402.11|404.11|402.11|0
1635819890000|2021-11-02 02:24:50|403.91|401.91|404.11|402.11|404.11|402.11|403.91|401.91|0
1635819910000|2021-11-02 02:25:10|404.21|402.21|404.21|402.21|404.21|402.21|404.11|402.11|0
1635819920000|2021-11-02 02:25:20|404.11|402.11|404.11|402.11|404.11|402.11|404.11|402.11|0
1635819930000|2021-11-02 02:25:30|404.31|402.31|404.21|402.21|404.31|402.31|404.21|402.21|0
1635819940000|2021-11-02 02:25:40|404.31|402.31|404.31|402.31|404.31|402.31|404.31|402.31|0
1635819960000|2021-11-02 02:26:00|404.51|402.51|404.31|402.31|404.51|402.51|404.31|402.31|0
1635820050000|2021-11-02 02:27:30|404.51|402.51|404.51|402.51|404.51|402.51|404.51|402.51|0
1635820080000|2021-11-02 02:28:00|404.31|402.31|404.51|402.51|404.51|402.51|404.31|402.31|0
1635820090000|2021-11-02 02:28:10|404.31|402.31|404.51|402.51|404.51|402.51|404.31|402.31|0
1635820100000|2021-11-02 02:28:20|404.31|402.31|404.11|402.11|404.31|402.31|404.11|402.11|0
1635820110000|2021-11-02 02:28:30|404.31|402.31|404.21|402.21|404.31|402.31|404.21|402.21|0
1635820120000|2021-11-02 02:28:40|404.31|402.31|404.31|402.31|404.31|402.31|404.31|402.31|0
1635820180000|2021-11-02 02:29:40|404.11|402.11|404.11|402.11|404.31|402.31|404.11|402.11|0
1635820200000|2021-11-02 02:30:00|403.91|401.91|403.91|401.91|403.91|401.91|403.71|401.71|0
1635820210000|2021-11-02 02:30:10|403.71|401.71|403.71|401.71|403.71|401.71|403.71|401.71|0
1635820230000|2021-11-02 02:30:30|403.61|401.61|403.71|401.71|403.71|401.71|403.51|401.51|0
1635820240000|2021-11-02 02:30:40|403.51|401.51|403.51|401.51|403.51|401.51|403.31|401.31|0
1635820250000|2021-11-02 02:30:50|403.41|401.41|403.51|401.51|403.51|401.51|403.31|401.31|0
1635820260000|2021-11-02 02:31:00|403.31|401.31|403.31|401.31|403.31|401.31|403.31|401.31|0
1635820270000|2021-11-02 02:31:10|403.11|401.11|403.11|401.11|403.11|401.11|403.11|401.11|0
1635820280000|2021-11-02 02:31:20|403.01|401.01|402.91|400.91|403.01|401.01|402.71|400.71|0
1635820290000|2021-11-02 02:31:30|402.71|400.71|402.71|400.71|402.71|400.71|402.71|400.71|0
1635820310000|2021-11-02 02:31:50|402.51|400.51|402.31|400.31|402.51|400.51|402.31|400.31|0
1635820320000|2021-11-02 02:32:00|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635820330000|2021-11-02 02:32:10|402.41|400.41|402.51|400.51|402.51|400.51|402.41|400.41|0
1635820340000|2021-11-02 02:32:20|402.31|400.31|402.51|400.51|402.51|400.51|402.31|400.31|0
1635820370000|2021-11-02 02:32:50|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820380000|2021-11-02 02:33:00|402.51|400.51|402.31|400.31|402.51|400.51|402.31|400.31|0
1635820410000|2021-11-02 02:33:30|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635820420000|2021-11-02 02:33:40|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820430000|2021-11-02 02:33:50|402.11|400.11|402.11|400.11|402.11|400.11|402.11|400.11|0
1635820450000|2021-11-02 02:34:10|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820460000|2021-11-02 02:34:20|402.11|400.11|402.11|400.11|402.11|400.11|402.11|400.11|0
1635820490000|2021-11-02 02:34:50|402.31|400.31|402.31|400.31|402.31|400.31|402.11|400.11|0
1635820510000|2021-11-02 02:35:10|402.11|400.11|402.31|400.31|402.31|400.31|402.11|400.11|0
1635820530000|2021-11-02 02:35:30|402.21|400.21|402.31|400.31|402.31|400.31|402.21|400.21|0
1635820540000|2021-11-02 02:35:40|402.11|400.11|401.91|399.91|402.11|400.11|401.91|399.91|0
1635820560000|2021-11-02 02:36:00|402.11|400.11|402.31|400.31|402.31|400.31|402.11|400.11|0
1635820580000|2021-11-02 02:36:20|402.51|400.51|402.51|400.51|402.51|400.51|402.41|400.41|0
1635820650000|2021-11-02 02:37:30|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820670000|2021-11-02 02:37:50|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635820700000|2021-11-02 02:38:20|402.71|400.71|402.71|400.71|402.71|400.71|402.71|400.71|0
1635820780000|2021-11-02 02:39:40|402.91|400.91|402.91|400.91|402.91|400.91|402.91|400.91|0
1635820790000|2021-11-02 02:39:50|402.71|400.71|402.91|400.91|402.91|400.91|402.71|400.71|0
1635820800000|2021-11-02 02:40:00|402.71|400.71|402.91|400.91|402.91|400.91|402.71|400.71|0
1635820810000|2021-11-02 02:40:10|402.71|400.71|402.71|400.71|402.71|400.71|402.71|400.71|0
1635820820000|2021-11-02 02:40:20|402.6|400.6|402.51|400.51|402.6|400.6|402.51|400.51|0
1635820830000|2021-11-02 02:40:30|402.4|400.4|402.31|400.31|402.4|400.4|402.11|400.11|0
1635820840000|2021-11-02 02:40:40|402.11|400.11|401.91|399.91|402.11|400.11|401.91|399.91|0
1635820860000|2021-11-02 02:41:00|402.11|400.11|402.11|400.11|402.11|400.11|402.11|400.11|0
1635820870000|2021-11-02 02:41:10|402.31|400.31|402.51|400.51|402.51|400.51|402.31|400.31|0
1635820880000|2021-11-02 02:41:20|402.71|400.71|402.71|400.71|402.71|400.71|402.51|400.51|0
1635820890000|2021-11-02 02:41:30|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635820900000|2021-11-02 02:41:40|402.71|400.71|402.51|400.51|402.71|400.71|402.51|400.51|0
1635820910000|2021-11-02 02:41:50|402.4|400.4|402.4|400.4|402.4|400.4|402.4|400.4|0
1635820920000|2021-11-02 02:42:00|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820930000|2021-11-02 02:42:10|402.4|400.4|402.51|400.51|402.51|400.51|402.4|400.4|0
1635820960000|2021-11-02 02:42:40|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635820970000|2021-11-02 02:42:50|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635820980000|2021-11-02 02:43:00|402.11|400.11|402.11|400.11|402.11|400.11|402.11|400.11|0
1635821000000|2021-11-02 02:43:20|402.4|400.4|402.71|400.71|402.71|400.71|402.4|400.4|0
1635821020000|2021-11-02 02:43:40|402.51|400.51|402.51|400.51|402.51|400.51|402.51|400.51|0
1635821040000|2021-11-02 02:44:00|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635821080000|2021-11-02 02:44:40|402.11|400.11|402.31|400.31|402.31|400.31|402.11|400.11|0
1635821090000|2021-11-02 02:44:50|402.11|400.11|402.31|400.31|402.31|400.31|402.11|400.11|0
1635821100000|2021-11-02 02:45:00|402.2|400.2|402.31|400.31|402.31|400.31|402.2|400.2|0
1635821110000|2021-11-02 02:45:10|402.11|400.11|402.11|400.11|402.11|400.11|401.91|399.91|0
1635821120000|2021-11-02 02:45:20|401.91|399.91|402.11|400.11|402.11|400.11|401.91|399.91|0
1635821130000|2021-11-02 02:45:30|401.91|399.91|401.91|399.91|401.91|399.91|401.91|399.91|0
1635821140000|2021-11-02 02:45:40|402.11|400.11|402.11|400.11|402.11|400.11|402.11|400.11|0
1635821160000|2021-11-02 02:46:00|402.2|400.2|402.31|400.31|402.31|400.31|402.11|400.11|0
1635821180000|2021-11-02 02:46:20|402.11|400.11|402.31|400.31|402.31|400.31|402.11|400.11|0
1635821210000|2021-11-02 02:46:50|402.5|400.5|402.31|400.31|402.5|400.5|402.31|400.31|0
1635821230000|2021-11-02 02:47:10|402.5|400.5|402.5|400.5|402.5|400.5|402.5|400.5|0
1635821240000|2021-11-02 02:47:20|402.31|400.31|402.5|400.5|402.5|400.5|402.31|400.31|0
1635821250000|2021-11-02 02:47:30|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1635821260000|2021-11-02 02:47:40|402.5|400.5|402.3|400.3|402.5|400.5|402.3|400.3|0
1635821270000|2021-11-02 02:47:50|402.5|400.5|402.5|400.5|402.5|400.5|402.5|400.5|0
1635821280000|2021-11-02 02:48:00|402.3|400.3|402.3|400.3|402.3|400.3|402.3|400.3|0
1635821300000|2021-11-02 02:48:20|402.5|400.5|402.3|400.3|402.5|400.5|402.3|400.3|0
1635821330000|2021-11-02 02:48:50|402.11|400.11|402.3|400.3|402.3|400.3|402.11|400.11|0
1635821340000|2021-11-02 02:49:00|402.11|400.11|402.3|400.3|402.3|400.3|402.11|400.11|0
1635821350000|2021-11-02 02:49:10|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821360000|2021-11-02 02:49:20|402.2|400.2|402.1|400.1|402.2|400.2|402.1|400.1|0
1635821390000|2021-11-02 02:49:50|402.3|400.3|402.1|400.1|402.3|400.3|402.1|400.1|0
1635821400000|2021-11-02 02:50:00|402.3|400.3|402.1|400.1|402.3|400.3|402.1|400.1|0
1635821410000|2021-11-02 02:50:10|402.3|400.3|402.3|400.3|402.3|400.3|402.3|400.3|0
1635821440000|2021-11-02 02:50:40|402.4|400.4|402.5|400.5|402.5|400.5|402.4|400.4|0
1635821450000|2021-11-02 02:50:50|402.3|400.3|402.3|400.3|402.3|400.3|402.3|400.3|0
1635821460000|2021-11-02 02:51:00|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821510000|2021-11-02 02:51:50|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821520000|2021-11-02 02:52:00|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821530000|2021-11-02 02:52:10|402|400|402.1|400.1|402.1|400.1|401.9|399.9|0
1635821540000|2021-11-02 02:52:20|401.9|399.9|402.1|400.1|402.1|400.1|401.9|399.9|0
1635821550000|2021-11-02 02:52:30|401.9|399.9|402.1|400.1|402.1|400.1|401.9|399.9|0
1635821560000|2021-11-02 02:52:40|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821570000|2021-11-02 02:52:50|402.1|400.1|402.1|400.1|402.1|400.1|402|400|0
1635821580000|2021-11-02 02:53:00|402|400|402.1|400.1|402.1|400.1|401.9|399.9|0
1635821590000|2021-11-02 02:53:10|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821600000|2021-11-02 02:53:20|402.1|400.1|401.9|399.9|402.1|400.1|401.9|399.9|0
1635821610000|2021-11-02 02:53:30|402.1|400.1|402.1|400.1|402.1|400.1|402|400|0
1635821630000|2021-11-02 02:53:50|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821650000|2021-11-02 02:54:10|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821680000|2021-11-02 02:54:40|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821720000|2021-11-02 02:55:20|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821740000|2021-11-02 02:55:40|402.3|400.3|402.1|400.1|402.3|400.3|402.1|400.1|0
1635821750000|2021-11-02 02:55:50|402.2|400.2|402.1|400.1|402.3|400.3|402.1|400.1|0
1635821760000|2021-11-02 02:56:00|402.3|400.3|402.3|400.3|402.3|400.3|402.3|400.3|0
1635821800000|2021-11-02 02:56:40|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821820000|2021-11-02 02:57:00|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821830000|2021-11-02 02:57:10|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821860000|2021-11-02 02:57:40|401.9|399.9|401.9|399.9|401.9|399.9|401.9|399.9|0
1635821890000|2021-11-02 02:58:10|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|0
1635821930000|2021-11-02 02:58:50|402.3|400.3|402.3|400.3|402.3|400.3|402.3|400.3|0
1635821940000|2021-11-02 02:59:00|402.5|400.5|402.3|400.3|402.5|400.5|402.3|400.3|0
1635821990000|2021-11-02 02:59:50|402.1|400.1|402.19|400.19|402.19|400.19|402.1|400.1|0
1635822000000|2021-11-02 03:00:00|402.3|400.3|402.19|400.19|402.3|400.3|402.1|400.1|0
1635822010000|2021-11-02 03:00:10|402.3|400.3|402.39|400.39|402.5|400.5|402.3|400.3|0
1635822020000|2021-11-02 03:00:20|402.5|400.5|402.3|400.3|402.5|400.5|402.3|400.3|0
1635822130000|2021-11-02 03:02:10|402.5|400.5|402.5|400.5|402.5|400.5|402.5|400.5|0
1635822150000|2021-11-02 03:02:30|402.3|400.3|402.5|400.5|402.5|400.5|402.3|400.3|0
1635822200000|2021-11-02 03:03:20|402.69|400.69|402.69|400.69|402.69|400.69|402.69|400.69|0
1635822230000|2021-11-02 03:03:50|402.89|400.89|403.09|401.09|403.09|401.09|402.89|400.89|0
1635822260000|2021-11-02 03:04:20|402.89|400.89|402.89|400.89|402.99|400.99|402.89|400.89|0
1635822270000|2021-11-02 03:04:30|403.09|401.09|403.09|401.09|403.09|401.09|403.09|401.09|0
1635822280000|2021-11-02 03:04:40|402.89|400.89|403.09|401.09|403.09|401.09|402.89|400.89|0
1635822300000|2021-11-02 03:05:00|402.99|400.99|403.09|401.09|403.09|401.09|402.99|400.99|0
1635822310000|2021-11-02 03:05:10|402.89|400.89|402.89|400.89|402.89|400.89|402.89|400.89|0
1635822320000|2021-11-02 03:05:20|402.99|400.99|403.09|401.09|403.09|401.09|402.99|400.99|0
1635822330000|2021-11-02 03:05:30|402.89|400.89|403.09|401.09|403.09|401.09|402.89|400.89|0
1635822350000|2021-11-02 03:05:50|403.29|401.29|403.09|401.09|403.29|401.29|403.09|401.09|0
1635822400000|2021-11-02 03:06:40|403.29|401.29|403.29|401.29|403.29|401.29|403.29|401.29|0
1635822410000|2021-11-02 03:06:50|403.09|401.09|403.09|401.09|403.09|401.09|403.09|401.09|0
1635822450000|2021-11-02 03:07:30|402.89|400.89|403.09|401.09|403.09|401.09|402.89|400.89|0
1635822610000|2021-11-02 03:10:10|402.89|400.89|402.89|400.89|402.89|400.89|402.89|400.89|0
1635822640000|2021-11-02 03:10:40|402.69|400.69|402.29|400.29|402.69|400.69|402.29|400.29|0
1635822650000|2021-11-02 03:10:50|402.49|400.49|402.09|400.09|402.49|400.49|402.09|400.09|0
1635822670000|2021-11-02 03:11:10|401.89|399.89|401.89|399.89|401.89|399.89|401.89|399.89|0
1635822680000|2021-11-02 03:11:20|401.69|399.69|401.69|399.69|401.69|399.69|401.69|399.69|0
1635822690000|2021-11-02 03:11:30|401.5|399.5|401.5|399.5|401.5|399.5|401.5|399.5|0
1635822700000|2021-11-02 03:11:40|401.49|399.49|401.1|399.1|401.49|399.49|401.1|399.1|0
1635822710000|2021-11-02 03:11:50|401.3|399.3|401.49|399.49|401.59|399.59|401.3|399.3|0
1635822730000|2021-11-02 03:12:10|401.3|399.3|401.49|399.49|401.49|399.49|401.3|399.3|0
1635822750000|2021-11-02 03:12:30|401.69|399.69|401.49|399.49|401.69|399.69|401.49|399.49|0
1635822760000|2021-11-02 03:12:40|401.69|399.69|401.69|399.69|401.69|399.69|401.69|399.69|0
1635822770000|2021-11-02 03:12:50|401.49|399.49|401.49|399.49|401.49|399.49|401.49|399.49|0
1635822800000|2021-11-02 03:13:20|401.69|399.69|401.69|399.69|401.69|399.69|401.69|399.69|0
1635822830000|2021-11-02 03:13:50|401.89|399.89|401.89|399.89|401.89|399.89|401.89|399.89|0
1635822850000|2021-11-02 03:14:10|402.09|400.09|402.09|400.09|402.09|400.09|402.09|400.09|0
1635822860000|2021-11-02 03:14:20|401.89|399.89|401.89|399.89|401.89|399.89|401.89|399.89|0
1635822870000|2021-11-02 03:14:30|401.99|399.99|401.99|399.99|402.09|400.09|401.89|399.89|0
1635822880000|2021-11-02 03:14:40|402.09|400.09|401.89|399.89|402.09|400.09|401.89|399.89|0
1635822900000|2021-11-02 03:15:00|401.69|399.69|401.89|399.89|401.89|399.89|401.69|399.69|0
1635822910000|2021-11-02 03:15:10|402.09|400.09|401.89|399.89|402.09|400.09|401.89|399.89|0
1635822920000|2021-11-02 03:15:20|402.09|400.09|402.09|400.09|402.09|400.09|401.99|399.99|0
1635822940000|2021-11-02 03:15:40|402.29|400.29|402.29|400.29|402.29|400.29|402.29|400.29|0
1635822950000|2021-11-02 03:15:50|402.09|400.09|402.09|400.09|402.09|400.09|402.09|400.09|0
1635822990000|2021-11-02 03:16:30|402.19|400.19|402.19|400.19|402.19|400.19|402.19|400.19|0
1635823000000|2021-11-02 03:16:40|402.29|400.29|402.29|400.29|402.29|400.29|402.29|400.29|0
1635823040000|2021-11-02 03:17:20|402.09|400.09|402.09|400.09|402.09|400.09|402.09|400.09|0
1635823050000|2021-11-02 03:17:30|401.99|399.99|401.89|399.89|401.99|399.99|401.89|399.89|0
1635823060000|2021-11-02 03:17:40|401.69|399.69|401.89|399.89|401.89|399.89|401.69|399.69|0
1635823070000|2021-11-02 03:17:50|401.69|399.69|401.89|399.89|401.89|399.89|401.69|399.69|0
1635823080000|2021-11-02 03:18:00|401.69|399.69|401.69|399.69|401.69|399.69|401.69|399.69|0
1635823090000|2021-11-02 03:18:10|401.49|399.49|401.49|399.49|401.49|399.49|401.49|399.49|0
1635823130000|2021-11-02 03:18:50|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823140000|2021-11-02 03:19:00|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823160000|2021-11-02 03:19:20|401.29|399.29|401.29|399.29|401.29|399.29|401.09|399.09|0
1635823190000|2021-11-02 03:19:50|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823200000|2021-11-02 03:20:00|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823220000|2021-11-02 03:20:20|401.49|399.49|401.29|399.29|401.49|399.49|401.29|399.29|0
1635823260000|2021-11-02 03:21:00|401.09|399.09|401.09|399.09|401.29|399.29|401.09|399.09|0
1635823270000|2021-11-02 03:21:10|400.89|398.89|400.89|398.89|400.89|398.89|400.89|398.89|0
1635823280000|2021-11-02 03:21:20|400.69|398.69|400.69|398.69|400.69|398.69|400.49|398.49|0
1635823290000|2021-11-02 03:21:30|400.49|398.49|400.49|398.49|400.49|398.49|400.49|398.49|0
1635823300000|2021-11-02 03:21:40|400.59|398.59|400.69|398.69|400.69|398.69|400.59|398.59|0
1635823310000|2021-11-02 03:21:50|400.79|398.79|400.79|398.79|400.79|398.79|400.79|398.79|0
1635823320000|2021-11-02 03:22:00|400.89|398.89|400.89|398.89|400.89|398.89|400.89|398.89|0
1635823330000|2021-11-02 03:22:10|400.99|398.99|400.89|398.89|400.99|398.99|400.89|398.89|0
1635823350000|2021-11-02 03:22:30|400.69|398.69|400.69|398.69|400.69|398.69|400.69|398.69|0
1635823360000|2021-11-02 03:22:40|400.59|398.59|400.59|398.59|400.59|398.59|400.59|398.59|0
1635823370000|2021-11-02 03:22:50|400.69|398.69|400.49|398.49|400.69|398.69|400.49|398.49|0
1635823390000|2021-11-02 03:23:10|400.69|398.69|400.69|398.69|400.69|398.69|400.69|398.69|0
1635823410000|2021-11-02 03:23:30|400.89|398.89|400.69|398.69|400.89|398.89|400.69|398.69|0
1635823420000|2021-11-02 03:23:40|400.89|398.89|400.89|398.89|400.89|398.89|400.89|398.89|0
1635823440000|2021-11-02 03:24:00|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823450000|2021-11-02 03:24:10|401.29|399.29|401.09|399.09|401.29|399.29|401.09|399.09|0
1635823470000|2021-11-02 03:24:30|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823490000|2021-11-02 03:24:50|401.49|399.49|401.49|399.49|401.49|399.49|401.49|399.49|0
1635823500000|2021-11-02 03:25:00|401.29|399.29|401.49|399.49|401.49|399.49|401.29|399.29|0
1635823520000|2021-11-02 03:25:20|401.29|399.29|401.49|399.49|401.49|399.49|401.29|399.29|0
1635823530000|2021-11-02 03:25:30|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823580000|2021-11-02 03:26:20|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823590000|2021-11-02 03:26:30|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823620000|2021-11-02 03:27:00|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823630000|2021-11-02 03:27:10|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1635823640000|2021-11-02 03:27:20|401.18|399.18|401.18|399.18|401.18|399.18|401.18|399.18|0
1635823650000|2021-11-02 03:27:30|401.09|399.09|401.09|399.09|401.09|399.09|401.09|399.09|0
1635823670000|2021-11-02 03:27:50|401.18|399.18|401.29|399.29|401.29|399.29|401.18|399.18|0
1635823680000|2021-11-02 03:28:00|401.49|399.49|401.29|399.29|401.49|399.49|401.29|399.29|0
1635823700000|2021-11-02 03:28:20|401.49|399.49|401.38|399.38|401.49|399.49|401.38|399.38|0
1635823710000|2021-11-02 03:28:30|401.49|399.49|401.49|399.49|401.49|399.49|401.49|399.49|0
1635823720000|2021-11-02 03:28:40|401.38|399.38|401.49|399.49|401.49|399.49|401.38|399.38|0
1635823750000|2021-11-02 03:29:10|401.68|399.68|401.49|399.49|401.68|399.68|401.49|399.49|0
1635823760000|2021-11-02 03:29:20|401.68|399.68|401.68|399.68|401.68|399.68|401.68|399.68|0
1635823770000|2021-11-02 03:29:30|401.58|399.58|401.68|399.68|401.68|399.68|401.58|399.58|0
1635823780000|2021-11-02 03:29:40|401.48|399.48|401.48|399.48|401.48|399.48|401.48|399.48|0
1635823800000|2021-11-02 03:30:00|401.68|399.68|401.88|399.88|401.88|399.88|401.68|399.68|0
1635823820000|2021-11-02 03:30:20|401.78|399.78|401.78|399.78|401.78|399.78|401.78|399.78|0
1635823830000|2021-11-02 03:30:30|401.88|399.88|401.48|399.48|401.88|399.88|401.29|399.29|0
1635823840000|2021-11-02 03:30:40|401.68|399.68|401.48|399.48|401.68|399.68|401.48|399.48|0
1635823850000|2021-11-02 03:30:50|401.68|399.68|401.48|399.48|401.68|399.68|401.48|399.48|0
1635823870000|2021-11-02 03:31:10|401.68|399.68|401.68|399.68|401.88|399.88|401.68|399.68|0
1635823890000|2021-11-02 03:31:30|401.48|399.48|401.98|399.98|401.98|399.98|401.48|399.48|0
1635823900000|2021-11-02 03:31:40|402.08|400.08|401.88|399.88|402.08|400.08|401.68|399.68|0
1635823910000|2021-11-02 03:31:50|401.68|399.68|401.88|399.88|401.88|399.88|401.68|399.68|0
1635823920000|2021-11-02 03:32:00|401.68|399.68|401.68|399.68|401.68|399.68|401.68|399.68|0
1635823930000|2021-11-02 03:32:10|401.48|399.48|401.48|399.48|401.68|399.68|401.48|399.48|0
1635823940000|2021-11-02 03:32:20|401.58|399.58|401.48|399.48|401.68|399.68|401.48|399.48|0
1635823950000|2021-11-02 03:32:30|401.88|399.88|401.68|399.68|401.88|399.88|401.68|399.68|0
1635823960000|2021-11-02 03:32:40|401.88|399.88|401.88|399.88|401.88|399.88|401.88|399.88|0
1635823980000|2021-11-02 03:33:00|402.08|400.08|402.08|400.08|402.08|400.08|402.08|400.08|0
1635823990000|2021-11-02 03:33:10|401.88|399.88|401.88|399.88|401.88|399.88|401.88|399.88|0
1635824000000|2021-11-02 03:33:20|402.08|400.08|402.08|400.08|402.08|400.08|402.08|400.08|0
1635824040000|2021-11-02 03:34:00|401.88|399.88|401.68|399.68|401.88|399.88|401.68|399.68|0
1635824050000|2021-11-02 03:34:10|401.88|399.88|401.88|399.88|401.88|399.88|401.88|399.88|0
1635824060000|2021-11-02 03:34:20|401.68|399.68|401.68|399.68|401.68|399.68|401.68|399.68|0
1635824080000|2021-11-02 03:34:40|401.48|399.48|401.68|399.68|401.68|399.68|401.48|399.48|0
1635824090000|2021-11-02 03:34:50|401.48|399.48|401.68|399.68|401.68|399.68|401.48|399.48|0
1635824100000|2021-11-02 03:35:00|401.48|399.48|401.48|399.48|401.48|399.48|401.48|399.48|0
1635824110000|2021-11-02 03:35:10|401.58|399.58|401.48|399.48|401.58|399.58|401.48|399.48|0
1635824120000|2021-11-02 03:35:20|401.68|399.68|401.88|399.88|401.88|399.88|401.68|399.68|0
1635824140000|2021-11-02 03:35:40|401.68|399.68|401.68|399.68|401.68|399.68|401.58|399.58|0
1635824150000|2021-11-02 03:35:50|401.48|399.48|401.48|399.48|401.48|399.48|401.48|399.48|0
1635824170000|2021-11-02 03:36:10|401.68|399.68|401.88|399.88|401.88|399.88|401.68|399.68|0
1635824220000|2021-11-02 03:37:00|402.08|400.08|401.88|399.88|402.08|400.08|401.88|399.88|0
1635824230000|2021-11-02 03:37:10|402.08|400.08|402.08|400.08|402.08|400.08|402.08|400.08|0
1635824240000|2021-11-02 03:37:20|402.48|400.48|402.28|400.28|402.48|400.48|402.28|400.28|0
1635824280000|2021-11-02 03:38:00|402.37|400.37|402.37|400.37|402.37|400.37|402.37|400.37|0
1635824290000|2021-11-02 03:38:10|402.48|400.48|402.28|400.28|402.48|400.48|402.28|400.28|0
1635824300000|2021-11-02 03:38:20|402.37|400.37|402.28|400.28|402.37|400.37|402.28|400.28|0
1635824380000|2021-11-02 03:39:40|402.47|400.47|402.47|400.47|402.47|400.47|402.47|400.47|0
1635824410000|2021-11-02 03:40:10|402.67|400.67|402.47|400.47|402.67|400.67|402.47|400.47|0
1635824420000|2021-11-02 03:40:20|402.67|400.67|402.67|400.67|402.67|400.67|402.67|400.67|0
1635824430000|2021-11-02 03:40:30|402.47|400.47|402.47|400.47|402.47|400.47|402.47|400.47|0
1635824440000|2021-11-02 03:40:40|402.28|400.28|402.47|400.47|402.47|400.47|402.28|400.28|0
1635824450000|2021-11-02 03:40:50|402.37|400.37|402.28|400.28|402.37|400.37|402.28|400.28|0
1635824460000|2021-11-02 03:41:00|402.37|400.37|402.47|400.47|402.47|400.47|402.37|400.37|0
1635824490000|2021-11-02 03:41:30|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635824510000|2021-11-02 03:41:50|402.47|400.47|402.27|400.27|402.47|400.47|402.27|400.27|0
1635824520000|2021-11-02 03:42:00|402.47|400.47|402.47|400.47|402.47|400.47|402.47|400.47|0
1635824530000|2021-11-02 03:42:10|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635824640000|2021-11-02 03:44:00|402.47|400.47|402.27|400.27|402.47|400.47|402.27|400.27|0
1635824720000|2021-11-02 03:45:20|402.17|400.17|402.17|400.17|402.27|400.27|402.17|400.17|0
1635824730000|2021-11-02 03:45:30|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635824800000|2021-11-02 03:46:40|402.17|400.17|402.07|400.07|402.27|400.27|402.07|400.07|0
1635824810000|2021-11-02 03:46:50|401.87|399.87|401.87|399.87|401.87|399.87|401.87|399.87|0
1635824820000|2021-11-02 03:47:00|402.07|400.07|401.87|399.87|402.07|400.07|401.87|399.87|0
1635824890000|2021-11-02 03:48:10|401.97|399.97|402.07|400.07|402.07|400.07|401.97|399.97|0
1635824900000|2021-11-02 03:48:20|401.87|399.87|401.87|399.87|401.87|399.87|401.87|399.87|0
1635824910000|2021-11-02 03:48:30|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635824920000|2021-11-02 03:48:40|401.87|399.87|401.87|399.87|401.87|399.87|401.87|399.87|0
1635824960000|2021-11-02 03:49:20|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825000000|2021-11-02 03:50:00|402.17|400.17|402.17|400.17|402.17|400.17|402.17|400.17|0
1635825010000|2021-11-02 03:50:10|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825020000|2021-11-02 03:50:20|402.17|400.17|402.17|400.17|402.17|400.17|402.17|400.17|0
1635825030000|2021-11-02 03:50:30|402.07|400.07|402.27|400.27|402.27|400.27|402.07|400.07|0
1635825040000|2021-11-02 03:50:40|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825070000|2021-11-02 03:51:10|402.27|400.27|402.17|400.17|402.27|400.27|402.17|400.17|0
1635825080000|2021-11-02 03:51:20|402.27|400.27|402.07|400.07|402.27|400.27|402.07|400.07|0
1635825120000|2021-11-02 03:52:00|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635825130000|2021-11-02 03:52:10|402.07|400.07|402.17|400.17|402.27|400.27|402.07|400.07|0
1635825140000|2021-11-02 03:52:20|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825150000|2021-11-02 03:52:30|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635825160000|2021-11-02 03:52:40|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825180000|2021-11-02 03:53:00|401.87|399.87|401.87|399.87|401.87|399.87|401.87|399.87|0
1635825190000|2021-11-02 03:53:10|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825200000|2021-11-02 03:53:20|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635825210000|2021-11-02 03:53:30|402.07|400.07|402.07|400.07|402.07|400.07|402.07|400.07|0
1635825280000|2021-11-02 03:54:40|402.16|400.16|402.07|400.07|402.16|400.16|402.07|400.07|0
1635825330000|2021-11-02 03:55:30|402.27|400.27|402.07|400.07|402.27|400.27|402.07|400.07|0
1635825350000|2021-11-02 03:55:50|402.27|400.27|402.07|400.07|402.27|400.27|402.07|400.07|0
1635825360000|2021-11-02 03:56:00|402.16|400.16|402.27|400.27|402.27|400.27|402.16|400.16|0
1635825400000|2021-11-02 03:56:40|402.16|400.16|402.07|400.07|402.16|400.16|402.07|400.07|0
1635825450000|2021-11-02 03:57:30|402.27|400.27|402.27|400.27|402.27|400.27|402.27|400.27|0
1635825480000|2021-11-02 03:58:00|402.46|400.46|402.46|400.46|402.46|400.46|402.46|400.46|0
1635825520000|2021-11-02 03:58:40|402.66|400.66|402.66|400.66|402.66|400.66|402.66|400.66|0
1635825530000|2021-11-02 03:58:50|402.46|400.46|402.46|400.46|402.46|400.46|402.46|400.46|0
1635825540000|2021-11-02 03:59:00|402.66|400.66|402.66|400.66|402.66|400.66|402.66|400.66|0
1635825590000|2021-11-02 03:59:50|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825650000|2021-11-02 04:00:50|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635825660000|2021-11-02 04:01:00|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825670000|2021-11-02 04:01:10|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635825680000|2021-11-02 04:01:20|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825720000|2021-11-02 04:02:00|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635825730000|2021-11-02 04:02:10|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825740000|2021-11-02 04:02:20|403.06|401.06|402.86|400.86|403.06|401.06|402.86|400.86|0
1635825860000|2021-11-02 04:04:20|402.66|400.66|402.66|400.66|402.66|400.66|402.66|400.66|0
1635825870000|2021-11-02 04:04:30|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825920000|2021-11-02 04:05:20|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635825940000|2021-11-02 04:05:40|402.86|400.86|402.86|400.86|402.86|400.86|402.86|400.86|0
1635825980000|2021-11-02 04:06:20|403.06|401.06|402.86|400.86|403.06|401.06|402.86|400.86|0
1635825990000|2021-11-02 04:06:30|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635826010000|2021-11-02 04:06:50|403.26|401.26|403.06|401.06|403.26|401.26|403.06|401.06|0
1635826020000|2021-11-02 04:07:00|403.26|401.26|403.26|401.26|403.26|401.26|403.06|401.06|0
1635826030000|2021-11-02 04:07:10|403.06|401.06|403.15|401.15|403.15|401.15|403.06|401.06|0
1635826040000|2021-11-02 04:07:20|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635826050000|2021-11-02 04:07:30|403.26|401.26|403.26|401.26|403.26|401.26|403.26|401.26|0
1635826060000|2021-11-02 04:07:40|403.46|401.46|403.26|401.26|403.46|401.46|403.26|401.26|0
1635826170000|2021-11-02 04:09:30|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|0
1635826190000|2021-11-02 04:09:50|403.26|401.26|403.26|401.26|403.26|401.26|403.26|401.26|0
1635826210000|2021-11-02 04:10:10|403.45|401.45|403.45|401.45|403.45|401.45|403.45|401.45|0
1635826240000|2021-11-02 04:10:40|403.25|401.25|403.25|401.25|403.25|401.25|403.25|401.25|0
1635826260000|2021-11-02 04:11:00|403.45|401.45|403.45|401.45|403.45|401.45|403.45|401.45|0
1635826270000|2021-11-02 04:11:10|403.25|401.25|403.25|401.25|403.25|401.25|403.25|401.25|0
1635826280000|2021-11-02 04:11:20|403.45|401.45|403.45|401.45|403.45|401.45|403.45|401.45|0
1635826290000|2021-11-02 04:11:30|403.65|401.65|403.65|401.65|403.65|401.65|403.65|401.65|0
1635826320000|2021-11-02 04:12:00|403.75|401.75|403.75|401.75|403.75|401.75|403.75|401.75|0
1635826330000|2021-11-02 04:12:10|403.85|401.85|403.65|401.65|403.85|401.85|403.65|401.65|0
1635826340000|2021-11-02 04:12:20|403.85|401.85|403.85|401.85|403.85|401.85|403.85|401.85|0
1635826370000|2021-11-02 04:12:50|403.65|401.65|403.65|401.65|403.65|401.65|403.65|401.65|0
1635826550000|2021-11-02 04:15:50|403.45|401.45|403.45|401.45|403.45|401.45|403.45|401.45|0
1635826680000|2021-11-02 04:18:00|403.25|401.25|403.25|401.25|403.25|401.25|403.25|401.25|0
1635826750000|2021-11-02 04:19:10|403.05|401.05|403.05|401.05|403.25|401.25|403.05|401.05|0
1635826840000|2021-11-02 04:20:40|403.25|401.25|403.25|401.25|403.25|401.25|403.25|401.25|0
1635826850000|2021-11-02 04:20:50|403.05|401.05|403.05|401.05|403.05|401.05|403.05|401.05|0
1635826870000|2021-11-02 04:21:10|402.85|400.85|402.85|400.85|402.85|400.85|402.85|400.85|0
1635826890000|2021-11-02 04:21:30|403.05|401.05|403.05|401.05|403.05|401.05|403.05|401.05|0
1635826920000|2021-11-02 04:22:00|402.85|400.85|402.85|400.85|402.95|400.95|402.85|400.85|0
1635826930000|2021-11-02 04:22:10|402.95|400.95|403.05|401.05|403.05|401.05|402.95|400.95|0
1635826990000|2021-11-02 04:23:10|402.85|400.85|402.85|400.85|402.85|400.85|402.85|400.85|0
1635827040000|2021-11-02 04:24:00|402.65|400.65|402.65|400.65|402.65|400.65|402.65|400.65|0
1635827070000|2021-11-02 04:24:30|402.85|400.85|402.85|400.85|402.85|400.85|402.85|400.85|0
1635827140000|2021-11-02 04:25:40|402.65|400.65|402.65|400.65|402.65|400.65|402.65|400.65|0
1635827160000|2021-11-02 04:26:00|402.45|400.45|402.65|400.65|402.65|400.65|402.45|400.45|0
1635827220000|2021-11-02 04:27:00|402.85|400.85|402.74|400.74|402.85|400.85|402.74|400.74|0
1635827230000|2021-11-02 04:27:10|402.85|400.85|402.85|400.85|402.85|400.85|402.85|400.85|0
1635827340000|2021-11-02 04:29:00|403.05|401.05|403.05|401.05|403.05|401.05|403.05|401.05|0
1635827360000|2021-11-02 04:29:20|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635827460000|2021-11-02 04:31:00|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827490000|2021-11-02 04:31:30|403.44|401.44|403.44|401.44|403.44|401.44|403.44|401.44|0
1635827510000|2021-11-02 04:31:50|403.64|401.64|403.64|401.64|403.64|401.64|403.64|401.64|0
1635827520000|2021-11-02 04:32:00|403.44|401.44|403.44|401.44|403.44|401.44|403.44|401.44|0
1635827550000|2021-11-02 04:32:30|403.64|401.64|403.64|401.64|403.64|401.64|403.64|401.64|0
1635827610000|2021-11-02 04:33:30|403.44|401.44|403.44|401.44|403.44|401.44|403.44|401.44|0
1635827640000|2021-11-02 04:34:00|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827660000|2021-11-02 04:34:20|403.34|401.34|403.34|401.34|403.34|401.34|403.24|401.24|0
1635827670000|2021-11-02 04:34:30|403.24|401.24|403.44|401.44|403.44|401.44|403.24|401.24|0
1635827680000|2021-11-02 04:34:40|403.64|401.64|403.44|401.44|403.64|401.64|403.44|401.44|0
1635827690000|2021-11-02 04:34:50|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827720000|2021-11-02 04:35:20|403.44|401.44|403.44|401.44|403.44|401.44|403.44|401.44|0
1635827770000|2021-11-02 04:36:10|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827790000|2021-11-02 04:36:30|403.44|401.44|403.44|401.44|403.44|401.44|403.24|401.24|0
1635827810000|2021-11-02 04:36:50|403.34|401.34|403.24|401.24|403.44|401.44|403.24|401.24|0
1635827820000|2021-11-02 04:37:00|403.44|401.44|403.44|401.44|403.44|401.44|403.44|401.44|0
1635827830000|2021-11-02 04:37:10|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827850000|2021-11-02 04:37:30|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635827870000|2021-11-02 04:37:50|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635827880000|2021-11-02 04:38:00|403.04|401.04|403.14|401.14|403.24|401.24|403.04|401.04|0
1635827890000|2021-11-02 04:38:10|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635827910000|2021-11-02 04:38:30|403.14|401.14|403.24|401.24|403.24|401.24|403.14|401.14|0
1635827920000|2021-11-02 04:38:40|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635827940000|2021-11-02 04:39:00|403.24|401.24|403.04|401.04|403.24|401.24|403.04|401.04|0
1635827980000|2021-11-02 04:39:40|402.84|400.84|403.04|401.04|403.04|401.04|402.84|400.84|0
1635828000000|2021-11-02 04:40:00|402.84|400.84|402.84|400.84|402.84|400.84|402.84|400.84|0
1635828010000|2021-11-02 04:40:10|403.04|401.04|402.94|400.94|403.04|401.04|402.94|400.94|0
1635828020000|2021-11-02 04:40:20|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635828040000|2021-11-02 04:40:40|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635828050000|2021-11-02 04:40:50|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635828060000|2021-11-02 04:41:00|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635828080000|2021-11-02 04:41:20|403.33|401.33|403.24|401.24|403.33|401.33|403.24|401.24|0
1635828090000|2021-11-02 04:41:30|403.33|401.33|403.24|401.24|403.33|401.33|403.24|401.24|0
1635828100000|2021-11-02 04:41:40|403.33|401.33|403.44|401.44|403.44|401.44|403.33|401.33|0
1635828150000|2021-11-02 04:42:30|403.33|401.33|403.33|401.33|403.33|401.33|403.33|401.33|0
1635828160000|2021-11-02 04:42:40|403.24|401.24|403.44|401.44|403.44|401.44|403.24|401.24|0
1635828200000|2021-11-02 04:43:20|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635828270000|2021-11-02 04:44:30|403.13|401.13|403.04|401.04|403.13|401.13|403.04|401.04|0
1635828300000|2021-11-02 04:45:00|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1635828310000|2021-11-02 04:45:10|403.04|401.04|403.13|401.13|403.13|401.13|403.04|401.04|0
1635828320000|2021-11-02 04:45:20|403.04|401.04|403.13|401.13|403.13|401.13|403.04|401.04|0
1635828330000|2021-11-02 04:45:30|403.04|401.04|403.04|401.04|403.04|401.04|403.04|401.04|0
1635828360000|2021-11-02 04:46:00|402.84|400.84|403.04|401.04|403.04|401.04|402.84|400.84|0
1635828420000|2021-11-02 04:47:00|402.93|400.93|402.84|400.84|402.93|400.93|402.84|400.84|0
1635828440000|2021-11-02 04:47:20|403.03|401.03|403.03|401.03|403.03|401.03|403.03|401.03|0
1635828450000|2021-11-02 04:47:30|402.93|400.93|402.84|400.84|402.93|400.93|402.84|400.84|0
1635828460000|2021-11-02 04:47:40|402.93|400.93|403.03|401.03|403.03|401.03|402.93|400.93|0
1635828490000|2021-11-02 04:48:10|403.23|401.23|403.13|401.13|403.23|401.23|403.03|401.03|0
1635828500000|2021-11-02 04:48:20|403.23|401.23|403.23|401.23|403.23|401.23|403.03|401.03|0
1635828510000|2021-11-02 04:48:30|403.03|401.03|403.03|401.03|403.03|401.03|403.03|401.03|0
1635828540000|2021-11-02 04:49:00|402.93|400.93|402.83|400.83|402.93|400.93|402.83|400.83|0
1635828550000|2021-11-02 04:49:10|403.03|401.03|403.03|401.03|403.03|401.03|403.03|401.03|0
1635828620000|2021-11-02 04:50:20|403.23|401.23|403.03|401.03|403.23|401.23|403.03|401.03|0
1635828630000|2021-11-02 04:50:30|403.13|401.13|403.23|401.23|403.23|401.23|403.13|401.13|0
1635828720000|2021-11-02 04:52:00|403.03|401.03|403.03|401.03|403.03|401.03|403.03|401.03|0
1635828740000|2021-11-02 04:52:20|402.93|400.93|403.03|401.03|403.03|401.03|402.93|400.93|0
1635828780000|2021-11-02 04:53:00|402.93|400.93|403.03|401.03|403.03|401.03|402.93|400.93|0
1635828790000|2021-11-02 04:53:10|402.83|400.83|402.83|400.83|402.83|400.83|402.83|400.83|0
1635828800000|2021-11-02 04:53:20|403.03|401.03|402.83|400.83|403.03|401.03|402.83|400.83|0
1635828830000|2021-11-02 04:53:50|402.73|400.73|402.63|400.63|402.83|400.83|402.63|400.63|0
1635828860000|2021-11-02 04:54:20|402.83|400.83|402.83|400.83|402.83|400.83|402.83|400.83|0
1635828900000|2021-11-02 04:55:00|402.63|400.63|402.63|400.63|402.63|400.63|402.63|400.63|0
1635828920000|2021-11-02 04:55:20|402.83|400.83|402.83|400.83|402.83|400.83|402.83|400.83|0
1635828960000|2021-11-02 04:56:00|402.63|400.63|402.63|400.63|402.63|400.63|402.63|400.63|0
1635828970000|2021-11-02 04:56:10|402.83|400.83|403.03|401.03|403.03|401.03|402.83|400.83|0
1635829010000|2021-11-02 04:56:50|402.83|400.83|402.83|400.83|402.83|400.83|402.83|400.83|0
1635829020000|2021-11-02 04:57:00|402.63|400.63|402.83|400.83|402.83|400.83|402.63|400.63|0
1635829090000|2021-11-02 04:58:10|402.63|400.63|402.83|400.83|402.83|400.83|402.63|400.63|0
1635829110000|2021-11-02 04:58:30|402.73|400.73|402.63|400.63|402.73|400.73|402.63|400.63|0
1635829140000|2021-11-02 04:59:00|402.53|400.53|402.63|400.63|402.63|400.63|402.53|400.53|0
1635829150000|2021-11-02 04:59:10|402.43|400.43|402.43|400.43|402.43|400.43|402.43|400.43|0
1635829160000|2021-11-02 04:59:20|402.63|400.63|402.43|400.43|402.63|400.63|402.43|400.43|0
1635829170000|2021-11-02 04:59:30|402.53|400.53|402.63|400.63|402.63|400.63|402.53|400.53|0
1635829200000|2021-11-02 05:00:00|402.43|400.43|402.63|400.63|402.63|400.63|402.43|400.43|0
1635829210000|2021-11-02 05:00:10|402.43|400.43|402.23|400.23|402.43|400.43|402.23|400.23|0
1635829220000|2021-11-02 05:00:20|402.03|400.03|402.03|400.03|402.03|400.03|402.03|400.03|0
1635829240000|2021-11-02 05:00:40|402.23|400.23|402.03|400.03|402.23|400.23|402.03|400.03|0
1635829250000|2021-11-02 05:00:50|402.23|400.23|402.43|400.43|402.43|400.43|402.23|400.23|0
1635829260000|2021-11-02 05:01:00|402.23|400.23|402.43|400.43|402.43|400.43|402.23|400.23|0
1635829270000|2021-11-02 05:01:10|402.63|400.63|402.83|400.83|402.83|400.83|402.63|400.63|0
1635829280000|2021-11-02 05:01:20|402.72|400.72|402.63|400.63|402.83|400.83|402.63|400.63|0
1635829290000|2021-11-02 05:01:30|402.52|400.52|402.43|400.43|402.52|400.52|402.43|400.43|0
1635829320000|2021-11-02 05:02:00|402.33|400.33|402.23|400.23|402.43|400.43|402.23|400.23|0
1635829330000|2021-11-02 05:02:10|402.13|400.13|402.13|400.13|402.13|400.13|402.13|400.13|0
1635829340000|2021-11-02 05:02:20|402.03|400.03|402.03|400.03|402.03|400.03|402.03|400.03|0
1635829350000|2021-11-02 05:02:30|401.83|399.83|401.83|399.83|401.83|399.83|401.83|399.83|0
1635829360000|2021-11-02 05:02:40|402.03|400.03|402.03|400.03|402.03|400.03|401.83|399.83|0
1635829370000|2021-11-02 05:02:50|401.83|399.83|401.63|399.63|401.83|399.83|401.63|399.63|0
1635829380000|2021-11-02 05:03:00|401.83|399.83|402.03|400.03|402.03|400.03|401.83|399.83|0
1635829420000|2021-11-02 05:03:40|402.23|400.23|402.43|400.43|402.43|400.43|402.23|400.23|0
1635829430000|2021-11-02 05:03:50|402.32|400.32|402.23|400.23|402.32|400.32|402.23|400.23|0
1635829440000|2021-11-02 05:04:00|402.03|400.03|402.23|400.23|402.23|400.23|402.03|400.03|0
1635829450000|2021-11-02 05:04:10|402.03|400.03|402.03|400.03|402.03|400.03|401.83|399.83|0
1635829470000|2021-11-02 05:04:30|402.23|400.23|401.83|399.83|402.23|400.23|401.83|399.83|0
1635829480000|2021-11-02 05:04:40|402.03|400.03|402.03|400.03|402.03|400.03|402.03|400.03|0
1635829490000|2021-11-02 05:04:50|402.12|400.12|402.03|400.03|402.12|400.12|402.03|400.03|0
1635829500000|2021-11-02 05:05:00|401.83|399.83|402.03|400.03|402.03|400.03|401.83|399.83|0
1635829520000|2021-11-02 05:05:20|402.23|400.23|402.23|400.23|402.23|400.23|402.23|400.23|0
1635829550000|2021-11-02 05:05:50|402.43|400.43|402.63|400.63|402.63|400.63|402.43|400.43|0
1635829560000|2021-11-02 05:06:00|402.52|400.52|402.52|400.52|402.63|400.63|402.52|400.52|0
1635829570000|2021-11-02 05:06:10|402.43|400.43|402.43|400.43|402.43|400.43|402.43|400.43|0
1635829580000|2021-11-02 05:06:20|402.23|400.23|402.52|400.52|402.52|400.52|402.23|400.23|0
1635829590000|2021-11-02 05:06:30|402.43|400.43|402.43|400.43|402.43|400.43|402.23|400.23|0
1635829600000|2021-11-02 05:06:40|402.32|400.32|402.23|400.23|402.32|400.32|402.23|400.23|0
1635829610000|2021-11-02 05:06:50|402.43|400.43|402.43|400.43|402.43|400.43|402.43|400.43|0
1635829620000|2021-11-02 05:07:00|402.23|400.23|402.43|400.43|402.43|400.43|402.23|400.23|0
1635829630000|2021-11-02 05:07:10|402.63|400.63|402.63|400.63|402.63|400.63|402.63|400.63|0
1635829640000|2021-11-02 05:07:20|402.62|400.62|402.62|400.62|402.62|400.62|402.62|400.62|0
1635829650000|2021-11-02 05:07:30|402.82|400.82|402.82|400.82|402.82|400.82|402.82|400.82|0
1635829660000|2021-11-02 05:07:40|403.02|401.02|403.02|401.02|403.02|401.02|402.82|400.82|0
1635829670000|2021-11-02 05:07:50|402.92|400.92|402.82|400.82|402.92|400.92|402.82|400.82|0
1635829680000|2021-11-02 05:08:00|402.62|400.62|402.62|400.62|402.62|400.62|402.62|400.62|0
1635829690000|2021-11-02 05:08:10|402.82|400.82|403.02|401.02|403.02|401.02|402.82|400.82|0
1635829700000|2021-11-02 05:08:20|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635829720000|2021-11-02 05:08:40|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635829740000|2021-11-02 05:09:00|402.82|400.82|403.02|401.02|403.02|401.02|402.82|400.82|0
1635829750000|2021-11-02 05:09:10|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635829760000|2021-11-02 05:09:20|403.02|401.02|403.22|401.22|403.22|401.22|403.02|401.02|0
1635829770000|2021-11-02 05:09:30|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635829790000|2021-11-02 05:09:50|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635829800000|2021-11-02 05:10:00|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635829830000|2021-11-02 05:10:30|402.92|400.92|403.02|401.02|403.02|401.02|402.92|400.92|0
1635829840000|2021-11-02 05:10:40|402.92|400.92|403.02|401.02|403.02|401.02|402.92|400.92|0
1635829850000|2021-11-02 05:10:50|402.92|400.92|402.92|400.92|403.02|401.02|402.92|400.92|0
1635829860000|2021-11-02 05:11:00|402.82|400.82|402.92|400.92|403.02|401.02|402.82|400.82|0
1635829870000|2021-11-02 05:11:10|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635829880000|2021-11-02 05:11:20|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635829910000|2021-11-02 05:11:50|403.12|401.12|403.22|401.22|403.22|401.22|403.12|401.12|0
1635829930000|2021-11-02 05:12:10|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1635829950000|2021-11-02 05:12:30|403.32|401.32|403.42|401.42|403.42|401.42|403.32|401.32|0
1635829960000|2021-11-02 05:12:40|403.22|401.22|403.22|401.22|403.42|401.42|403.22|401.22|0
1635829970000|2021-11-02 05:12:50|403.42|401.42|403.22|401.22|403.42|401.42|403.22|401.22|0
1635829990000|2021-11-02 05:13:10|403.42|401.42|403.62|401.62|403.62|401.62|403.42|401.42|0
1635830000000|2021-11-02 05:13:20|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1635830050000|2021-11-02 05:14:10|403.62|401.62|403.62|401.62|403.62|401.62|403.62|401.62|0
1635830100000|2021-11-02 05:15:00|403.82|401.82|403.62|401.62|403.82|401.82|403.62|401.62|0
1635830170000|2021-11-02 05:16:10|403.82|401.82|403.82|401.82|403.82|401.82|403.82|401.82|0
1635830180000|2021-11-02 05:16:20|403.62|401.62|403.62|401.62|403.62|401.62|403.62|401.62|0
1635830190000|2021-11-02 05:16:30|403.51|401.51|403.42|401.42|403.62|401.62|403.42|401.42|0
1635830200000|2021-11-02 05:16:40|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635830210000|2021-11-02 05:16:50|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635830220000|2021-11-02 05:17:00|403.22|401.22|403.22|401.22|403.22|401.22|403.02|401.02|0
1635830250000|2021-11-02 05:17:30|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1635830270000|2021-11-02 05:17:50|403.62|401.62|403.62|401.62|403.62|401.62|403.62|401.62|0
1635830280000|2021-11-02 05:18:00|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1635830290000|2021-11-02 05:18:10|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635830320000|2021-11-02 05:18:40|403.42|401.42|403.31|401.31|403.42|401.42|403.31|401.31|0
1635830330000|2021-11-02 05:18:50|403.22|401.22|403.42|401.42|403.42|401.42|403.22|401.22|0
1635830340000|2021-11-02 05:19:00|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635830360000|2021-11-02 05:19:20|403.11|401.11|403.02|401.02|403.11|401.11|403.02|401.02|0
1635830370000|2021-11-02 05:19:30|403.11|401.11|403.02|401.02|403.22|401.22|403.02|401.02|0
1635830390000|2021-11-02 05:19:50|403.22|401.22|403.02|401.02|403.22|401.22|403.02|401.02|0
1635830400000|2021-11-02 05:20:00|403.22|401.22|403.02|401.02|403.22|401.22|403.02|401.02|0
1635830410000|2021-11-02 05:20:10|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635830420000|2021-11-02 05:20:20|403.02|401.02|403.61|401.61|403.61|401.61|403.02|401.02|0
1635830430000|2021-11-02 05:20:30|403.42|401.42|403.61|401.61|403.61|401.61|403.42|401.42|0
1635830440000|2021-11-02 05:20:40|403.42|401.42|403.51|401.51|403.61|401.61|403.42|401.42|0
1635830450000|2021-11-02 05:20:50|403.41|401.41|403.41|401.41|403.41|401.41|403.41|401.41|0
1635830470000|2021-11-02 05:21:10|403.61|401.61|403.61|401.61|403.61|401.61|403.61|401.61|0
1635830480000|2021-11-02 05:21:20|403.41|401.41|403.41|401.41|403.41|401.41|403.41|401.41|0
1635830490000|2021-11-02 05:21:30|403.22|401.22|403.22|401.22|403.22|401.22|403.22|401.22|0
1635830500000|2021-11-02 05:21:40|403.31|401.31|403.31|401.31|403.31|401.31|403.31|401.31|0
1635830510000|2021-11-02 05:21:50|403.21|401.21|403.21|401.21|403.21|401.21|403.21|401.21|0
1635830520000|2021-11-02 05:22:00|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635830540000|2021-11-02 05:22:20|403.21|401.21|403.21|401.21|403.21|401.21|403.21|401.21|0
1635830560000|2021-11-02 05:22:40|403.02|401.02|403.02|401.02|403.02|401.02|403.02|401.02|0
1635830570000|2021-11-02 05:22:50|403.01|401.01|403.21|401.21|403.21|401.21|403.01|401.01|0
1635830580000|2021-11-02 05:23:00|403.01|401.01|403.01|401.01|403.01|401.01|403.01|401.01|0
1635830590000|2021-11-02 05:23:10|402.82|400.82|402.82|400.82|402.82|400.82|402.82|400.82|0
1635830600000|2021-11-02 05:23:20|403.01|401.01|403.01|401.01|403.01|401.01|403.01|401.01|0
1635830610000|2021-11-02 05:23:30|403.21|401.21|403.21|401.21|403.21|401.21|403.21|401.21|0
1635830630000|2021-11-02 05:23:50|403.01|401.01|403.01|401.01|403.01|401.01|403.01|401.01|0
1635830640000|2021-11-02 05:24:00|403.21|401.21|403.21|401.21|403.21|401.21|403.21|401.21|0
1635830660000|2021-11-02 05:24:20|403.31|401.31|403.41|401.41|403.41|401.41|403.31|401.31|0
1635830670000|2021-11-02 05:24:30|403.21|401.21|403.21|401.21|403.41|401.41|403.21|401.21|0
1635830680000|2021-11-02 05:24:40|403.31|401.31|403.31|401.31|403.31|401.31|403.31|401.31|0
1635830690000|2021-11-02 05:24:50|403.21|401.21|403.31|401.31|403.41|401.41|403.21|401.21|0
1635830710000|2021-11-02 05:25:10|403.21|401.21|403.21|401.21|403.21|401.21|403.21|401.21|0
1635830740000|2021-11-02 05:25:40|403.31|401.31|403.61|401.61|403.61|401.61|403.31|401.31|0
1635830750000|2021-11-02 05:25:50|403.51|401.51|403.61|401.61|403.61|401.61|403.51|401.51|0
1635830760000|2021-11-02 05:26:00|403.41|401.41|403.41|401.41|403.41|401.41|403.21|401.21|0
1635830780000|2021-11-02 05:26:20|403.51|401.51|403.41|401.41|403.51|401.51|403.41|401.41|0
1635830800000|2021-11-02 05:26:40|403.31|401.31|403.31|401.31|403.31|401.31|403.31|401.31|0
1635830810000|2021-11-02 05:26:50|403.41|401.41|403.41|401.41|403.41|401.41|403.41|401.41|0
1635830830000|2021-11-02 05:27:10|403.61|401.61|403.61|401.61|403.61|401.61|403.61|401.61|0
1635830850000|2021-11-02 05:27:30|403.41|401.41|403.41|401.41|403.61|401.61|403.41|401.41|0
1635830860000|2021-11-02 05:27:40|403.61|401.61|403.61|401.61|403.61|401.61|403.61|401.61|0
1635830880000|2021-11-02 05:28:00|403.51|401.51|403.81|401.81|403.81|401.81|403.51|401.51|0
1635830890000|2021-11-02 05:28:10|403.61|401.61|403.61|401.61|403.81|401.81|403.61|401.61|0
1635830920000|2021-11-02 05:28:40|403.41|401.41|403.31|401.31|403.61|401.61|403.31|401.31|0
1635830930000|2021-11-02 05:28:50|403.41|401.41|403.41|401.41|403.41|401.41|403.41|401.41|0
1635830970000|2021-11-02 05:29:30|403.61|401.61|403.61|401.61|403.61|401.61|403.61|401.61|0
1635830980000|2021-11-02 05:29:40|403.81|401.81|403.61|401.61|403.81|401.81|403.61|401.61|0
1635831010000|2021-11-02 05:30:10|403.71|401.71|403.81|401.81|403.81|401.81|403.7|401.7|0
1635831020000|2021-11-02 05:30:20|404.01|402.01|404.21|402.21|404.21|402.21|404.01|402.01|0
1635831040000|2021-11-02 05:30:40|404.41|402.41|404.21|402.21|404.41|402.41|404.21|402.21|0
1635831050000|2021-11-02 05:30:50|404.41|402.41|404.41|402.41|404.41|402.41|404.41|402.41|0
1635831070000|2021-11-02 05:31:10|404.61|402.61|404.61|402.61|404.61|402.61|404.61|402.61|0
1635831080000|2021-11-02 05:31:20|404.5|402.5|404.61|402.61|404.61|402.61|404.5|402.5|0
1635831090000|2021-11-02 05:31:30|404.5|402.5|404.61|402.61|404.61|402.61|404.5|402.5|0
1635831100000|2021-11-02 05:31:40|404.41|402.41|404.61|402.61|404.61|402.61|404.41|402.41|0
1635831110000|2021-11-02 05:31:50|404.41|402.41|404.41|402.41|404.41|402.41|404.41|402.41|0
1635831130000|2021-11-02 05:32:10|404.21|402.21|404.21|402.21|404.21|402.21|404.21|402.21|0
1635831140000|2021-11-02 05:32:20|404.41|402.41|404.21|402.21|404.41|402.41|404.21|402.21|0
1635831150000|2021-11-02 05:32:30|404.41|402.41|404.41|402.41|404.41|402.41|404.3|402.3|0
1635831170000|2021-11-02 05:32:50|404.21|402.21|404.21|402.21|404.21|402.21|404.21|402.21|0
1635831200000|2021-11-02 05:33:20|404.01|402.01|404.01|402.01|404.21|402.21|404.01|402.01|0
1635831230000|2021-11-02 05:33:50|403.81|401.81|403.81|401.81|403.81|401.81|403.81|401.81|0
1635831240000|2021-11-02 05:34:00|404.01|402.01|403.81|401.81|404.01|402.01|403.81|401.81|0
1635831260000|2021-11-02 05:34:20|404.01|402.01|404.01|402.01|404.01|402.01|404.01|402.01|0
1635831300000|2021-11-02 05:35:00|403.81|401.81|404.01|402.01|404.01|402.01|403.81|401.81|0
1635831310000|2021-11-02 05:35:10|403.81|401.81|403.81|401.81|403.81|401.81|403.81|401.81|0
1635831340000|2021-11-02 05:35:40|404.01|402.01|404.01|402.01|404.01|402.01|404.01|402.01|0
1635831360000|2021-11-02 05:36:00|404.2|402.2|404.2|402.2|404.2|402.2|404.2|402.2|0
1635831370000|2021-11-02 05:36:10|404|402|404.2|402.2|404.2|402.2|404|402|0
1635831390000|2021-11-02 05:36:30|404.4|402.4|404.2|402.2|404.4|402.4|404.2|402.2|0
1635831400000|2021-11-02 05:36:40|404.4|402.4|404.6|402.6|404.6|402.6|404.4|402.4|0
1635831410000|2021-11-02 05:36:50|404.8|402.8|404.8|402.8|404.8|402.8|404.8|402.8|0
1635831420000|2021-11-02 05:37:00|405|403|405|403|405|403|405|403|0
1635831430000|2021-11-02 05:37:10|405.2|403.2|405.2|403.2|405.2|403.2|405.2|403.2|0
1635831440000|2021-11-02 05:37:20|405.4|403.4|405.4|403.4|405.4|403.4|405.4|403.4|0
1635831450000|2021-11-02 05:37:30|405.6|403.6|405.8|403.8|405.8|403.8|405.6|403.6|0
1635831480000|2021-11-02 05:38:00|406|404|406|404|406|404|406|404|0
1635831490000|2021-11-02 05:38:10|406.2|404.2|406.2|404.2|406.2|404.2|406.2|404.2|0
1635831510000|2021-11-02 05:38:30|406.3|404.3|406.4|404.4|406.4|404.4|406.3|404.3|0
1635831530000|2021-11-02 05:38:50|406.2|404.2|406.2|404.2|406.2|404.2|406.2|404.2|0
1635831540000|2021-11-02 05:39:00|406.6|404.6|406.8|404.8|406.8|404.8|406.6|404.6|0
1635831550000|2021-11-02 05:39:10|407|405|406.8|404.8|407|405|406.8|404.8|0
1635831560000|2021-11-02 05:39:20|406.6|404.6|406.6|404.6|406.6|404.6|406.6|404.6|0
1635831570000|2021-11-02 05:39:30|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635831580000|2021-11-02 05:39:40|407|405|407|405|407|405|407|405|0
1635831590000|2021-11-02 05:39:50|406.9|404.9|406.8|404.8|406.9|404.9|406.8|404.8|0
1635831600000|2021-11-02 05:40:00|407.2|405.2|407.4|405.4|407.6|405.6|407.2|405.2|0
1635831610000|2021-11-02 05:40:10|407.6|405.6|407.6|405.6|407.6|405.6|407.6|405.6|0
1635831630000|2021-11-02 05:40:30|407.4|405.4|407.2|405.2|407.4|405.4|407.2|405.2|0
1635831640000|2021-11-02 05:40:40|407|405|407|405|407|405|407|405|0
1635831650000|2021-11-02 05:40:50|407.2|405.2|407.4|405.4|407.4|405.4|407.2|405.2|0
1635831660000|2021-11-02 05:41:00|407.2|405.2|407.2|405.2|407.2|405.2|407.2|405.2|0
1635831680000|2021-11-02 05:41:20|407|405|407|405|407|405|407|405|0
1635831690000|2021-11-02 05:41:30|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635831700000|2021-11-02 05:41:40|407|405|407.2|405.2|407.2|405.2|407|405|0
1635831720000|2021-11-02 05:42:00|407|405|407|405|407|405|407|405|0
1635831730000|2021-11-02 05:42:10|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635831740000|2021-11-02 05:42:20|407|405|406.9|404.9|407|405|406.9|404.9|0
1635831750000|2021-11-02 05:42:30|407|405|407|405|407|405|407|405|0
1635831760000|2021-11-02 05:42:40|406.8|404.8|407|405|407|405|406.8|404.8|0
1635831770000|2021-11-02 05:42:50|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635831780000|2021-11-02 05:43:00|406.9|404.9|407|405|407|405|406.9|404.9|0
1635831810000|2021-11-02 05:43:30|407.2|405.2|407.2|405.2|407.2|405.2|407.2|405.2|0
1635831820000|2021-11-02 05:43:40|407|405|407|405|407|405|407|405|0
1635831830000|2021-11-02 05:43:50|406.8|404.8|407|405|407|405|406.8|404.8|0
1635831840000|2021-11-02 05:44:00|406.89|404.89|407|405|407|405|406.8|404.8|0
1635831850000|2021-11-02 05:44:10|407.2|405.2|407|405|407.2|405.2|407|405|0
1635831860000|2021-11-02 05:44:20|407.2|405.2|407.2|405.2|407.2|405.2|407.2|405.2|0
1635831890000|2021-11-02 05:44:50|407|405|407|405|407|405|407|405|0
1635831900000|2021-11-02 05:45:00|407.2|405.2|407.2|405.2|407.2|405.2|407.2|405.2|0
1635831910000|2021-11-02 05:45:10|407|405|407|405|407|405|407|405|0
1635831960000|2021-11-02 05:46:00|406.89|404.89|406.89|404.89|407|405|406.89|404.89|0
1635831970000|2021-11-02 05:46:10|407|405|406.8|404.8|407|405|406.8|404.8|0
1635831980000|2021-11-02 05:46:20|406.89|404.89|406.89|404.89|406.89|404.89|406.89|404.89|0
1635831990000|2021-11-02 05:46:30|407|405|406.89|404.89|407|405|406.8|404.8|0
1635832000000|2021-11-02 05:46:40|407|405|407.2|405.2|407.2|405.2|407|405|0
1635832010000|2021-11-02 05:46:50|407|405|407|405|407|405|407|405|0
1635832060000|2021-11-02 05:47:40|407.2|405.2|407.2|405.2|407.2|405.2|407.2|405.2|0
1635832090000|2021-11-02 05:48:10|407|405|407|405|407|405|407|405|0
1635832110000|2021-11-02 05:48:30|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635832120000|2021-11-02 05:48:40|407|405|407|405|407|405|407|405|0
1635832130000|2021-11-02 05:48:50|406.8|404.8|407|405|407|405|406.8|404.8|0
1635832150000|2021-11-02 05:49:10|406.8|404.8|406.8|404.8|407|405|406.8|404.8|0
1635832180000|2021-11-02 05:49:40|406.69|404.69|406.8|404.8|406.8|404.8|406.6|404.6|0
1635832200000|2021-11-02 05:50:00|407|405|407|405|407|405|407|405|0
1635832220000|2021-11-02 05:50:20|406.79|404.79|406.79|404.79|406.79|404.79|406.79|404.79|0
1635832240000|2021-11-02 05:50:40|406.99|404.99|406.99|404.99|406.99|404.99|406.99|404.99|0
1635832250000|2021-11-02 05:50:50|407.2|405.2|407.19|405.19|407.2|405.2|407.19|405.19|0
1635832280000|2021-11-02 05:51:20|407.39|405.39|407.39|405.39|407.39|405.39|407.39|405.39|0
1635832290000|2021-11-02 05:51:30|407.6|405.6|407.6|405.6|407.6|405.6|407.39|405.39|0
1635832300000|2021-11-02 05:51:40|407.39|405.39|407.59|405.59|407.6|405.6|407.39|405.39|0
1635832320000|2021-11-02 05:52:00|407.39|405.39|407.59|405.59|407.59|405.59|407.39|405.39|0
1635832340000|2021-11-02 05:52:20|407.79|405.79|407.79|405.79|407.79|405.79|407.79|405.79|0
1635832350000|2021-11-02 05:52:30|408.4|406.4|408.4|406.4|408.4|406.4|408.4|406.4|0
1635832370000|2021-11-02 05:52:50|408.2|406.2|408.2|406.2|408.2|406.2|408.2|406.2|0
1635832380000|2021-11-02 05:53:00|408.09|406.09|408.09|406.09|408.09|406.09|408.09|406.09|0
1635832390000|2021-11-02 05:53:10|408.2|406.2|408|406|408.2|406.2|408|406|0
1635832410000|2021-11-02 05:53:30|407.8|405.8|407.8|405.8|407.8|405.8|407.8|405.8|0
1635832420000|2021-11-02 05:53:40|408|406|408|406|408|406|408|406|0
1635832440000|2021-11-02 05:54:00|407.8|405.8|407.8|405.8|407.8|405.8|407.8|405.8|0
1635832450000|2021-11-02 05:54:10|407.6|405.6|407.6|405.6|407.6|405.6|407.6|405.6|0
1635832470000|2021-11-02 05:54:30|407.8|405.8|407.6|405.6|407.8|405.8|407.6|405.6|0
1635832500000|2021-11-02 05:55:00|407.4|405.4|407.4|405.4|407.4|405.4|407.4|405.4|0
1635832520000|2021-11-02 05:55:20|407.29|405.29|407|405|407.29|405.29|407|405|0
1635832530000|2021-11-02 05:55:30|407.09|405.09|407|405|407.09|405.09|407|405|0
1635832540000|2021-11-02 05:55:40|406.8|404.8|407|405|407|405|406.8|404.8|0
1635832550000|2021-11-02 05:55:50|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635832560000|2021-11-02 05:56:00|406.6|404.6|406.6|404.6|406.8|404.8|406.6|404.6|0
1635832570000|2021-11-02 05:56:10|406.8|404.8|406.8|404.8|407|405|406.8|404.8|0
1635832590000|2021-11-02 05:56:30|407|405|407|405|407|405|407|405|0
1635832610000|2021-11-02 05:56:50|406.8|404.8|406.8|404.8|407.2|405.2|406.8|404.8|0
1635832620000|2021-11-02 05:57:00|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832630000|2021-11-02 05:57:10|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832640000|2021-11-02 05:57:20|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832650000|2021-11-02 05:57:30|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832660000|2021-11-02 05:57:40|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832670000|2021-11-02 05:57:50|407|405|407|405|407|405|407|405|0
1635832680000|2021-11-02 05:58:00|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635832690000|2021-11-02 05:58:10|407|405|406.8|404.8|407|405|406.8|404.8|0
1635832700000|2021-11-02 05:58:20|406.89|404.89|407|405|407|405|406.89|404.89|0
1635832710000|2021-11-02 05:58:30|407.2|405.2|407|405|407.2|405.2|407|405|0
1635832720000|2021-11-02 05:58:40|407.19|405.19|407.19|405.19|407.19|405.19|407.19|405.19|0
1635832730000|2021-11-02 05:58:50|407.09|405.09|406.99|404.99|407.19|405.19|406.99|404.99|0
1635832750000|2021-11-02 05:59:10|406.8|404.8|406.8|404.8|406.8|404.8|406.8|404.8|0
1635832760000|2021-11-02 05:59:20|406.79|404.79|406.79|404.79|406.79|404.79|406.79|404.79|0
1635832770000|2021-11-02 05:59:30|406.6|404.6|406.79|404.79|406.79|404.79|406.6|404.6|0
1635832780000|2021-11-02 05:59:40|406.99|404.99|406.99|404.99|406.99|404.99|406.79|404.79|0
1635832790000|2021-11-02 05:59:50|406.89|404.89|406.79|404.79|406.99|404.99|406.79|404.79|0
1635832820000|2021-11-02 06:00:20|406.59|404.59|406.59|404.59|406.59|404.59|406.59|404.59|0
1635832830000|2021-11-02 06:00:30|406.39|404.39|406.2|404.2|406.39|404.39|406.2|404.2|0
1635832840000|2021-11-02 06:00:40|406|404|406|404|406|404|406|404|0
1635832850000|2021-11-02 06:00:50|405.8|403.8|405.8|403.8|406|404|405.8|403.8|0
1635832860000|2021-11-02 06:01:00|406|404|406|404|406|404|406|404|0
1635832870000|2021-11-02 06:01:10|405.89|403.89|406|404|406.19|404.19|405.89|403.89|0
1635832880000|2021-11-02 06:01:20|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635832890000|2021-11-02 06:01:30|406|404|405.99|403.99|406|404|405.99|403.99|0
1635832910000|2021-11-02 06:01:50|405.8|403.8|406.09|404.09|406.09|404.09|405.8|403.8|0
1635832920000|2021-11-02 06:02:00|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635832930000|2021-11-02 06:02:10|406.09|404.09|406.09|404.09|406.09|404.09|406.09|404.09|0
1635832940000|2021-11-02 06:02:20|406.19|404.19|405.99|403.99|406.19|404.19|405.99|403.99|0
1635832950000|2021-11-02 06:02:30|406.19|404.19|406.09|404.09|406.19|404.19|406.09|404.09|0
1635832960000|2021-11-02 06:02:40|406.19|404.19|406.39|404.39|406.39|404.39|406.19|404.19|0
1635832990000|2021-11-02 06:03:10|406.19|404.19|405.99|403.99|406.19|404.19|405.99|403.99|0
1635833000000|2021-11-02 06:03:20|405.79|403.79|405.79|403.79|405.89|403.89|405.79|403.79|0
1635833010000|2021-11-02 06:03:30|405.89|403.89|405.99|403.99|405.99|403.99|405.89|403.89|0
1635833030000|2021-11-02 06:03:50|405.89|403.89|405.79|403.79|405.89|403.89|405.79|403.79|0
1635833040000|2021-11-02 06:04:00|405.59|403.59|405.59|403.59|405.79|403.79|405.59|403.59|0
1635833050000|2021-11-02 06:04:10|405.69|403.69|405.59|403.59|405.69|403.69|405.59|403.59|0
1635833060000|2021-11-02 06:04:20|405.39|403.39|405.2|403.2|405.39|403.39|405.2|403.2|0
1635833080000|2021-11-02 06:04:40|405.19|403.19|405.19|403.19|405.19|403.19|405.19|403.19|0
1635833090000|2021-11-02 06:04:50|405.39|403.39|405.19|403.19|405.39|403.39|405.19|403.19|0
1635833100000|2021-11-02 06:05:00|405|403|405|403|405|403|405|403|0
1635833110000|2021-11-02 06:05:10|404.8|402.8|405|403|405|403|404.8|402.8|0
1635833140000|2021-11-02 06:05:40|405.19|403.19|405.19|403.19|405.19|403.19|405.19|403.19|0
1635833160000|2021-11-02 06:06:00|404.99|402.99|405.19|403.19|405.19|403.19|404.99|402.99|0
1635833170000|2021-11-02 06:06:10|405.29|403.29|405.59|403.59|405.59|403.59|405.29|403.29|0
1635833180000|2021-11-02 06:06:20|405.49|403.49|405.59|403.59|405.59|403.59|405.49|403.49|0
1635833190000|2021-11-02 06:06:30|405.79|403.79|405.79|403.79|405.79|403.79|405.79|403.79|0
1635833200000|2021-11-02 06:06:40|405.59|403.59|405.59|403.59|405.59|403.59|405.59|403.59|0
1635833220000|2021-11-02 06:07:00|405.39|403.39|405.39|403.39|405.39|403.39|405.39|403.39|0
1635833230000|2021-11-02 06:07:10|405.59|403.59|405.59|403.59|405.59|403.59|405.59|403.59|0
1635833240000|2021-11-02 06:07:20|405.79|403.79|405.59|403.59|405.79|403.79|405.59|403.59|0
1635833250000|2021-11-02 06:07:30|405.49|403.49|405.59|403.59|405.69|403.69|405.49|403.49|0
1635833280000|2021-11-02 06:08:00|405.79|403.79|405.79|403.79|405.79|403.79|405.59|403.59|0
1635833290000|2021-11-02 06:08:10|405.59|403.59|405.99|403.99|405.99|403.99|405.59|403.59|0
1635833300000|2021-11-02 06:08:20|405.79|403.79|405.89|403.89|405.89|403.89|405.79|403.79|0
1635833310000|2021-11-02 06:08:30|405.79|403.79|405.79|403.79|405.79|403.79|405.79|403.79|0
1635833320000|2021-11-02 06:08:40|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833330000|2021-11-02 06:08:50|405.89|403.89|405.99|403.99|405.99|403.99|405.89|403.89|0
1635833350000|2021-11-02 06:09:10|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833360000|2021-11-02 06:09:20|406.39|404.39|406.19|404.19|406.39|404.39|406.19|404.19|0
1635833390000|2021-11-02 06:09:50|406.29|404.29|406.29|404.29|406.39|404.39|406.29|404.29|0
1635833400000|2021-11-02 06:10:00|406.39|404.39|406.39|404.39|406.39|404.39|406.39|404.39|0
1635833420000|2021-11-02 06:10:20|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833440000|2021-11-02 06:10:40|405.99|403.99|405.79|403.79|405.99|403.99|405.79|403.79|0
1635833460000|2021-11-02 06:11:00|405.99|403.99|406.39|404.39|406.39|404.39|405.99|403.99|0
1635833470000|2021-11-02 06:11:10|406.19|404.19|406.39|404.39|406.39|404.39|406.19|404.19|0
1635833480000|2021-11-02 06:11:20|406.19|404.19|405.99|403.99|406.19|404.19|405.99|403.99|0
1635833490000|2021-11-02 06:11:30|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833500000|2021-11-02 06:11:40|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833510000|2021-11-02 06:11:50|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833520000|2021-11-02 06:12:00|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833530000|2021-11-02 06:12:10|405.79|403.79|405.99|403.99|405.99|403.99|405.79|403.79|0
1635833560000|2021-11-02 06:12:40|405.79|403.79|405.99|403.99|405.99|403.99|405.79|403.79|0
1635833590000|2021-11-02 06:13:10|405.79|403.79|405.79|403.79|405.79|403.79|405.79|403.79|0
1635833610000|2021-11-02 06:13:30|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833620000|2021-11-02 06:13:40|405.79|403.79|405.99|403.99|405.99|403.99|405.79|403.79|0
1635833630000|2021-11-02 06:13:50|405.88|403.88|405.79|403.79|405.88|403.88|405.79|403.79|0
1635833640000|2021-11-02 06:14:00|405.88|403.88|405.99|403.99|405.99|403.99|405.88|403.88|0
1635833650000|2021-11-02 06:14:10|406.19|404.19|406.39|404.39|406.39|404.39|406.19|404.19|0
1635833660000|2021-11-02 06:14:20|406.19|404.19|406.08|404.08|406.19|404.19|406.08|404.08|0
1635833670000|2021-11-02 06:14:30|406.19|404.19|406.08|404.08|406.19|404.19|406.08|404.08|0
1635833680000|2021-11-02 06:14:40|405.99|403.99|405.79|403.79|405.99|403.99|405.79|403.79|0
1635833690000|2021-11-02 06:14:50|405.88|403.88|405.79|403.79|405.99|403.99|405.79|403.79|0
1635833700000|2021-11-02 06:15:00|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833710000|2021-11-02 06:15:10|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833720000|2021-11-02 06:15:20|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1635833730000|2021-11-02 06:15:30|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833740000|2021-11-02 06:15:40|406.08|404.08|405.99|403.99|406.19|404.19|405.99|403.99|0
1635833750000|2021-11-02 06:15:50|406.19|404.19|406.19|404.19|406.19|404.19|406.19|404.19|0
1635833760000|2021-11-02 06:16:00|406.08|404.08|406.19|404.19|406.19|404.19|406.08|404.08|0
1635833820000|2021-11-02 06:17:00|406.39|404.39|406.39|404.39|406.39|404.39|406.39|404.39|0
1635833850000|2021-11-02 06:17:30|406.19|404.19|406.28|404.28|406.39|404.39|406.19|404.19|0
1635833860000|2021-11-02 06:17:40|406.39|404.39|406.39|404.39|406.39|404.39|406.39|404.39|0
1635833870000|2021-11-02 06:17:50|406.28|404.28|406.39|404.39|406.39|404.39|406.28|404.28|0
1635833880000|2021-11-02 06:18:00|406.38|404.38|406.78|404.78|406.78|404.78|406.38|404.38|0
1635833900000|2021-11-02 06:18:20|406.98|404.98|406.98|404.98|406.98|404.98|406.98|404.98|0
1635833910000|2021-11-02 06:18:30|407.08|405.08|407.18|405.18|407.18|405.18|407.08|405.08|0
1635833920000|2021-11-02 06:18:40|407.38|405.38|407.18|405.18|407.38|405.38|407.18|405.18|0
1635833950000|2021-11-02 06:19:10|407.08|405.08|406.98|404.98|407.08|405.08|406.98|404.98|0
1635833990000|2021-11-02 06:19:50|406.88|404.88|406.98|404.98|406.98|404.98|406.88|404.88|0
1635834000000|2021-11-02 06:20:00|406.78|404.78|407.08|405.08|407.08|405.08|406.78|404.78|0
1635834010000|2021-11-02 06:20:10|407.18|405.18|407.18|405.18|407.18|405.18|407.18|405.18|0
1635834020000|2021-11-02 06:20:20|407.38|405.38|407.18|405.18|407.38|405.38|407.18|405.18|0
1635834030000|2021-11-02 06:20:30|406.98|404.98|406.88|404.88|406.98|404.98|406.88|404.88|0
1635834040000|2021-11-02 06:20:40|406.98|404.98|406.98|404.98|406.98|404.98|406.98|404.98|0
1635834050000|2021-11-02 06:20:50|407.18|405.18|407.18|405.18|407.18|405.18|407.18|405.18|0
1635834060000|2021-11-02 06:21:00|407.38|405.38|407.28|405.28|407.38|405.38|407.28|405.28|0
1635834070000|2021-11-02 06:21:10|407.18|405.18|407.38|405.38|407.38|405.38|407.18|405.18|0
1635834080000|2021-11-02 06:21:20|407.28|405.28|406.98|404.98|407.28|405.28|406.98|404.98|0
1635834090000|2021-11-02 06:21:30|407.18|405.18|407.18|405.18|407.18|405.18|407.18|405.18|0
1635834110000|2021-11-02 06:21:50|407.08|405.08|407.18|405.18|407.18|405.18|407.08|405.08|0
1635834120000|2021-11-02 06:22:00|406.98|404.98|407.08|405.08|407.08|405.08|406.98|404.98|0
1635834140000|2021-11-02 06:22:20|407.18|405.18|406.98|404.98|407.18|405.18|406.98|404.98|0
1635834150000|2021-11-02 06:22:30|407.08|405.08|407.08|405.08|407.08|405.08|407.08|405.08|0
1635834160000|2021-11-02 06:22:40|406.98|404.98|406.88|404.88|406.98|404.98|406.88|404.88|0
1635834170000|2021-11-02 06:22:50|406.78|404.78|406.78|404.78|406.78|404.78|406.78|404.78|0
1635834180000|2021-11-02 06:23:00|406.98|404.98|406.98|404.98|406.98|404.98|406.98|404.98|0
1635834190000|2021-11-02 06:23:10|406.78|404.78|406.78|404.78|406.78|404.78|406.78|404.78|0
1635834200000|2021-11-02 06:23:20|406.68|404.68|406.68|404.68|406.68|404.68|406.68|404.68|0
1635834210000|2021-11-02 06:23:30|406.78|404.78|406.78|404.78|406.78|404.78|406.78|404.78|0
1635834240000|2021-11-02 06:24:00|406.88|404.88|406.78|404.78|406.88|404.88|406.78|404.78|0
1635834260000|2021-11-02 06:24:20|406.58|404.58|406.48|404.48|406.58|404.58|406.48|404.48|0
1635834270000|2021-11-02 06:24:30|406.38|404.38|406.38|404.38|406.58|404.58|406.38|404.38|0
1635834280000|2021-11-02 06:24:40|406.58|404.58|406.58|404.58|406.58|404.58|406.58|404.58|0
1635834290000|2021-11-02 06:24:50|406.68|404.68|406.78|404.78|406.78|404.78|406.58|404.58|0
1635834300000|2021-11-02 06:25:00|406.58|404.58|406.58|404.58|406.58|404.58|406.58|404.58|0
1635834310000|2021-11-02 06:25:10|406.48|404.48|406.38|404.38|406.48|404.48|406.38|404.38|0
1635834340000|2021-11-02 06:25:40|406.58|404.58|406.38|404.38|406.58|404.58|406.38|404.38|0
1635834360000|2021-11-02 06:26:00|406.28|404.28|406.28|404.28|406.28|404.28|406.28|404.28|0
1635834370000|2021-11-02 06:26:10|406.18|404.18|406.18|404.18|406.18|404.18|406.18|404.18|0
1635834380000|2021-11-02 06:26:20|405.98|403.98|405.98|403.98|406.18|404.18|405.98|403.98|0
1635834400000|2021-11-02 06:26:40|405.88|403.88|405.88|403.88|405.88|403.88|405.88|403.88|0
1635834410000|2021-11-02 06:26:50|405.78|403.78|405.98|403.98|405.98|403.98|405.78|403.78|0
1635834440000|2021-11-02 06:27:20|405.78|403.78|405.78|403.78|405.78|403.78|405.78|403.78|0
1635834470000|2021-11-02 06:27:50|405.58|403.58|405.78|403.78|405.78|403.78|405.58|403.58|0
1635834480000|2021-11-02 06:28:00|405.68|403.68|405.78|403.78|405.78|403.78|405.58|403.58|0
1635834510000|2021-11-02 06:28:30|405.98|403.98|405.78|403.78|405.98|403.98|405.58|403.58|0
1635834530000|2021-11-02 06:28:50|405.68|403.68|405.78|403.78|405.78|403.78|405.68|403.68|0
1635834550000|2021-11-02 06:29:10|405.98|403.98|406.08|404.08|406.08|404.08|405.98|403.98|0
1635834560000|2021-11-02 06:29:20|406.18|404.18|406.18|404.18|406.18|404.18|405.98|403.98|0
1635834570000|2021-11-02 06:29:30|405.98|403.98|405.98|403.98|405.98|403.98|405.98|403.98|0
1635834600000|2021-11-02 06:30:00|406.18|404.18|406.18|404.18|406.18|404.18|406.18|404.18|0
1635834610000|2021-11-02 06:30:10|405.98|403.98|405.98|403.98|405.98|403.98|405.98|403.98|0
1635834640000|2021-11-02 06:30:40|406.18|404.18|406.18|404.18|406.18|404.18|406.18|404.18|0
1635834650000|2021-11-02 06:30:50|405.98|403.98|405.98|403.98|405.98|403.98|405.98|403.98|0
1635834670000|2021-11-02 06:31:10|405.78|403.78|405.78|403.78|405.78|403.78|405.78|403.78|0
1635834680000|2021-11-02 06:31:20|405.87|403.87|405.78|403.78|405.87|403.87|405.78|403.78|0
1635834690000|2021-11-02 06:31:30|405.58|403.58|405.58|403.58|405.58|403.58|405.58|403.58|0
1635834700000|2021-11-02 06:31:40|405.78|403.78|405.98|403.98|405.98|403.98|405.78|403.78|0
1635834710000|2021-11-02 06:31:50|406.18|404.18|406.18|404.18|406.18|404.18|406.18|404.18|0
1635834720000|2021-11-02 06:32:00|405.98|403.98|406.07|404.07|406.07|404.07|405.98|403.98|0
1635834730000|2021-11-02 06:32:10|405.98|403.98|406.18|404.18|406.18|404.18|405.98|403.98|0
1635834750000|2021-11-02 06:32:30|406.27|404.27|406.27|404.27|406.27|404.27|406.27|404.27|0
1635834760000|2021-11-02 06:32:40|406.38|404.38|406.58|404.58|406.67|404.67|406.38|404.38|0
1635834780000|2021-11-02 06:33:00|406.78|404.78|406.87|404.87|406.87|404.87|406.78|404.78|0
1635834790000|2021-11-02 06:33:10|406.98|404.98|406.78|404.78|406.98|404.98|406.78|404.78|0
1635834850000|2021-11-02 06:34:10|406.98|404.98|406.98|404.98|406.98|404.98|406.98|404.98|0
1635834860000|2021-11-02 06:34:20|406.78|404.78|406.98|404.98|406.98|404.98|406.78|404.78|0
1635834870000|2021-11-02 06:34:30|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635834880000|2021-11-02 06:34:40|407.17|405.17|406.97|404.97|407.17|405.17|406.97|404.97|0
1635834890000|2021-11-02 06:34:50|407.07|405.07|407.07|405.07|407.07|405.07|407.07|405.07|0
1635834900000|2021-11-02 06:35:00|406.97|404.97|407.37|405.37|407.37|405.37|406.97|404.97|0
1635834910000|2021-11-02 06:35:10|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635834950000|2021-11-02 06:35:50|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635834960000|2021-11-02 06:36:00|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635834980000|2021-11-02 06:36:20|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635835000000|2021-11-02 06:36:40|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635835010000|2021-11-02 06:36:50|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635835040000|2021-11-02 06:37:20|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635835060000|2021-11-02 06:37:40|407.07|405.07|407.17|405.17|407.17|405.17|407.07|405.07|0
1635835080000|2021-11-02 06:38:00|406.97|404.97|407.17|405.17|407.17|405.17|406.97|404.97|0
1635835090000|2021-11-02 06:38:10|407.07|405.07|407.17|405.17|407.17|405.17|407.07|405.07|0
1635835100000|2021-11-02 06:38:20|406.97|404.97|406.97|404.97|407.07|405.07|406.97|404.97|0
1635835160000|2021-11-02 06:39:20|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635835170000|2021-11-02 06:39:30|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835200000|2021-11-02 06:40:00|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635835250000|2021-11-02 06:40:50|407.07|405.07|407.07|405.07|407.07|405.07|407.07|405.07|0
1635835260000|2021-11-02 06:41:00|407.17|405.17|407.07|405.07|407.17|405.17|407.07|405.07|0
1635835270000|2021-11-02 06:41:10|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835290000|2021-11-02 06:41:30|406.87|404.87|406.77|404.77|406.87|404.87|406.77|404.77|0
1635835320000|2021-11-02 06:42:00|406.87|404.87|406.87|404.87|406.87|404.87|406.87|404.87|0
1635835340000|2021-11-02 06:42:20|406.77|404.77|406.77|404.77|406.77|404.77|406.77|404.77|0
1635835350000|2021-11-02 06:42:30|406.87|404.87|406.87|404.87|406.87|404.87|406.87|404.87|0
1635835360000|2021-11-02 06:42:40|406.77|404.77|406.77|404.77|406.77|404.77|406.77|404.77|0
1635835370000|2021-11-02 06:42:50|406.87|404.87|406.97|404.97|406.97|404.97|406.77|404.77|0
1635835380000|2021-11-02 06:43:00|407.07|405.07|406.97|404.97|407.07|405.07|406.97|404.97|0
1635835390000|2021-11-02 06:43:10|407.07|405.07|407.17|405.17|407.17|405.17|406.97|404.97|0
1635835400000|2021-11-02 06:43:20|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835410000|2021-11-02 06:43:30|407.07|405.07|407.07|405.07|407.17|405.17|407.07|405.07|0
1635835420000|2021-11-02 06:43:40|406.97|404.97|406.97|404.97|407.07|405.07|406.97|404.97|0
1635835440000|2021-11-02 06:44:00|406.77|404.77|406.77|404.77|406.77|404.77|406.77|404.77|0
1635835450000|2021-11-02 06:44:10|406.87|404.87|406.87|404.87|406.87|404.87|406.87|404.87|0
1635835460000|2021-11-02 06:44:20|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835470000|2021-11-02 06:44:30|406.87|404.87|406.97|404.97|406.97|404.97|406.87|404.87|0
1635835490000|2021-11-02 06:44:50|407.07|405.07|407.17|405.17|407.17|405.17|407.07|405.07|0
1635835520000|2021-11-02 06:45:20|407.06|405.06|407.17|405.17|407.17|405.17|407.06|405.06|0
1635835540000|2021-11-02 06:45:40|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835560000|2021-11-02 06:46:00|407.06|405.06|406.97|404.97|407.06|405.06|406.97|404.97|0
1635835570000|2021-11-02 06:46:10|406.77|404.77|406.77|404.77|406.77|404.77|406.77|404.77|0
1635835580000|2021-11-02 06:46:20|406.97|404.97|406.86|404.86|406.97|404.97|406.86|404.86|0
1635835590000|2021-11-02 06:46:30|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835600000|2021-11-02 06:46:40|407.17|405.17|407.17|405.17|407.17|405.17|406.97|404.97|0
1635835610000|2021-11-02 06:46:50|407.06|405.06|407.06|405.06|407.17|405.17|407.06|405.06|0
1635835620000|2021-11-02 06:47:00|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835630000|2021-11-02 06:47:10|407.06|405.06|407.17|405.17|407.17|405.17|407.06|405.06|0
1635835650000|2021-11-02 06:47:30|406.97|404.97|406.97|404.97|406.97|404.97|406.97|404.97|0
1635835660000|2021-11-02 06:47:40|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1635835680000|2021-11-02 06:48:00|407.37|405.37|407.26|405.26|407.37|405.37|407.26|405.26|0
1635835690000|2021-11-02 06:48:10|407.37|405.37|407.17|405.17|407.37|405.37|407.17|405.17|0
1635835740000|2021-11-02 06:49:00|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635835780000|2021-11-02 06:49:40|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635835790000|2021-11-02 06:49:50|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1635835810000|2021-11-02 06:50:10|407.46|405.46|407.57|405.57|407.57|405.57|407.37|405.37|0
1635835830000|2021-11-02 06:50:30|407.66|405.66|407.77|405.77|407.77|405.77|407.66|405.66|0
1635835840000|2021-11-02 06:50:40|407.57|405.57|407.57|405.57|407.57|405.57|407.57|405.57|0
1635835850000|2021-11-02 06:50:50|407.77|405.77|407.57|405.57|407.77|405.77|407.57|405.57|0
1635835870000|2021-11-02 06:51:10|407.77|405.77|407.77|405.77|407.77|405.77|407.77|405.77|0
1635835880000|2021-11-02 06:51:20|407.57|405.57|407.57|405.57|407.77|405.77|407.57|405.57|0
1635835890000|2021-11-02 06:51:30|407.56|405.56|407.56|405.56|407.56|405.56|407.56|405.56|0
1635835900000|2021-11-02 06:51:40|407.36|405.36|407.36|405.36|407.36|405.36|407.36|405.36|0
1635835930000|2021-11-02 06:52:10|407.56|405.56|407.56|405.56|407.56|405.56|407.56|405.56|0
1635835980000|2021-11-02 06:53:00|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635836000000|2021-11-02 06:53:20|407.96|405.96|408.36|406.36|408.36|406.36|407.96|405.96|0
1635836010000|2021-11-02 06:53:30|408.26|406.26|408.76|406.76|408.76|406.76|408.26|406.26|0
1635836030000|2021-11-02 06:53:50|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635836040000|2021-11-02 06:54:00|408.36|406.36|408.56|406.56|408.56|406.56|408.36|406.36|0
1635836050000|2021-11-02 06:54:10|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1635836070000|2021-11-02 06:54:30|409.16|407.16|409.16|407.16|409.16|407.16|409.16|407.16|0
1635836080000|2021-11-02 06:54:40|408.96|406.96|408.96|406.96|409.16|407.16|408.96|406.96|0
1635836090000|2021-11-02 06:54:50|409.16|407.16|409.16|407.16|409.16|407.16|409.16|407.16|0
1635836100000|2021-11-02 06:55:00|408.96|406.96|408.76|406.76|408.96|406.96|408.76|406.76|0
1635836120000|2021-11-02 06:55:20|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1635836140000|2021-11-02 06:55:40|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635836150000|2021-11-02 06:55:50|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1635836160000|2021-11-02 06:56:00|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635836180000|2021-11-02 06:56:20|408.56|406.56|408.76|406.76|408.76|406.76|408.56|406.56|0
1635836240000|2021-11-02 06:57:20|408.66|406.66|408.76|406.76|408.76|406.76|408.66|406.66|0
1635836250000|2021-11-02 06:57:30|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635836280000|2021-11-02 06:58:00|408.36|406.36|408.56|406.56|408.56|406.56|408.36|406.36|0
1635836310000|2021-11-02 06:58:30|408.36|406.36|408.26|406.26|408.36|406.36|408.26|406.26|0
1635836320000|2021-11-02 06:58:40|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635836330000|2021-11-02 06:58:50|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635836340000|2021-11-02 06:59:00|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635836350000|2021-11-02 06:59:10|408.56|406.56|408.76|406.76|408.76|406.76|408.56|406.56|0
1635836360000|2021-11-02 06:59:20|408.66|406.66|408.66|406.66|408.66|406.66|408.56|406.56|0
1635836370000|2021-11-02 06:59:30|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635836400000|2021-11-02 07:00:00|408.36|406.36|408.56|406.56|408.56|406.56|408.36|406.36|0
1635836410000|2021-11-02 07:00:10|408.76|406.76|408.76|406.76|408.76|406.76|408.76|406.76|0
1635836420000|2021-11-02 07:00:20|408.56|406.56|408.56|406.56|408.56|406.56|408.56|406.56|0
1635836430000|2021-11-02 07:00:30|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1635836450000|2021-11-02 07:00:50|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635836460000|2021-11-02 07:01:00|407.76|405.76|407.56|405.56|407.76|405.76|407.56|405.56|0
1635836470000|2021-11-02 07:01:10|407.36|405.36|407.36|405.36|407.36|405.36|407.36|405.36|0
1635836480000|2021-11-02 07:01:20|407.56|405.56|407.56|405.56|407.56|405.56|407.56|405.56|0
1635836490000|2021-11-02 07:01:30|407.36|405.36|407.36|405.36|407.36|405.36|407.36|405.36|0
1635836500000|2021-11-02 07:01:40|407.56|405.56|407.76|405.76|407.76|405.76|407.56|405.56|0
1635836510000|2021-11-02 07:01:50|407.86|405.86|407.96|405.96|407.96|405.96|407.86|405.86|0
1635836530000|2021-11-02 07:02:10|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635836540000|2021-11-02 07:02:20|407.96|405.96|407.76|405.76|408.16|406.16|407.76|405.76|0
1635836550000|2021-11-02 07:02:30|407.56|405.56|407.76|405.76|407.76|405.76|407.56|405.56|0
1635836570000|2021-11-02 07:02:50|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635836580000|2021-11-02 07:03:00|408.16|406.16|407.96|405.96|408.16|406.16|407.96|405.96|0
1635836620000|2021-11-02 07:03:40|407.76|405.76|407.76|405.76|407.76|405.76|407.76|405.76|0
1635836650000|2021-11-02 07:04:10|407.96|405.96|407.76|405.76|407.96|405.96|407.76|405.76|0
1635836660000|2021-11-02 07:04:20|407.96|405.96|407.96|405.96|407.96|405.96|407.96|405.96|0
1635836670000|2021-11-02 07:04:30|407.85|405.85|407.76|405.76|407.85|405.85|407.76|405.76|0
1635836680000|2021-11-02 07:04:40|407.85|405.85|407.56|405.56|407.85|405.85|407.56|405.56|0
1635836700000|2021-11-02 07:05:00|407.76|405.96|407.76|406.16|407.76|406.16|407.76|405.96|0
1635836710000|2021-11-02 07:05:10|407.96|406.36|407.96|406.36|407.96|406.36|407.96|406.36|0
1635836730000|2021-11-02 07:05:30|407.85|406.25|407.56|405.96|407.85|406.25|407.56|405.96|0
1635836750000|2021-11-02 07:05:50|407.76|406.16|407.76|406.16|407.76|406.16|407.65|406.05|0
1635836760000|2021-11-02 07:06:00|407.96|406.36|407.96|406.36|407.96|406.36|407.96|406.36|0
1635836770000|2021-11-02 07:06:10|408.05|406.45|408.05|406.45|408.16|406.56|408.05|406.45|0
1635836780000|2021-11-02 07:06:20|407.96|406.36|407.96|406.36|407.96|406.36|407.96|406.36|0
1635836790000|2021-11-02 07:06:30|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1635836800000|2021-11-02 07:06:40|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635836810000|2021-11-02 07:06:50|407.76|406.16|407.76|406.16|407.96|406.36|407.76|406.16|0
1635836820000|2021-11-02 07:07:00|407.65|406.05|407.56|405.96|407.76|406.16|407.56|405.96|0
1635836830000|2021-11-02 07:07:10|407.36|405.76|407.36|405.76|407.36|405.76|407.36|405.76|0
1635836840000|2021-11-02 07:07:20|407.56|405.96|407.36|405.76|407.56|405.96|407.36|405.76|0
1635836880000|2021-11-02 07:08:00|407.56|405.96|407.56|405.96|407.56|405.96|407.56|405.96|0
1635836940000|2021-11-02 07:09:00|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1635836960000|2021-11-02 07:09:20|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635836970000|2021-11-02 07:09:30|407.95|406.35|407.85|406.25|407.95|406.35|407.85|406.25|0
1635836980000|2021-11-02 07:09:40|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635836990000|2021-11-02 07:09:50|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635837000000|2021-11-02 07:10:00|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635837020000|2021-11-02 07:10:20|407.55|405.95|407.75|406.15|407.75|406.15|407.55|405.95|0
1635837040000|2021-11-02 07:10:40|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635837080000|2021-11-02 07:11:20|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635837120000|2021-11-02 07:12:00|407.85|406.25|407.95|406.35|407.95|406.35|407.85|406.25|0
1635837170000|2021-11-02 07:12:50|408.15|406.55|407.95|406.35|408.15|406.55|407.95|406.35|0
1635837210000|2021-11-02 07:13:30|407.85|406.25|407.95|406.35|407.95|406.35|407.75|406.15|0
1635837220000|2021-11-02 07:13:40|407.85|406.25|407.95|406.35|407.95|406.35|407.75|406.15|0
1635837240000|2021-11-02 07:14:00|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635837250000|2021-11-02 07:14:10|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635837260000|2021-11-02 07:14:20|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635837270000|2021-11-02 07:14:30|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635837280000|2021-11-02 07:14:40|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635837300000|2021-11-02 07:15:00|408.45|406.85|408.55|406.95|408.55|406.95|408.45|406.85|0
1635837310000|2021-11-02 07:15:10|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635837320000|2021-11-02 07:15:20|408.95|407.35|408.95|407.35|408.95|407.35|408.95|407.35|0
1635837330000|2021-11-02 07:15:30|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635837340000|2021-11-02 07:15:40|408.75|407.15|408.55|406.95|408.75|407.15|408.55|406.95|0
1635837360000|2021-11-02 07:16:00|408.75|407.15|408.55|406.95|408.95|407.35|408.55|406.95|0
1635837370000|2021-11-02 07:16:10|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635837380000|2021-11-02 07:16:20|408.95|407.35|408.95|407.35|408.95|407.35|408.95|407.35|0
1635837420000|2021-11-02 07:17:00|409.15|407.55|409.35|407.75|409.35|407.75|409.05|407.45|0
1635837430000|2021-11-02 07:17:10|409.55|407.95|409.55|407.95|409.55|407.95|409.55|407.95|0
1635837440000|2021-11-02 07:17:20|409.35|407.75|409.35|407.75|409.35|407.75|409.35|407.75|0
1635837450000|2021-11-02 07:17:30|409.55|407.95|409.55|407.95|409.55|407.95|409.55|407.95|0
1635837460000|2021-11-02 07:17:40|409.35|407.75|409.75|408.15|409.75|408.15|409.35|407.75|0
1635837480000|2021-11-02 07:18:00|409.55|407.95|409.55|407.95|409.55|407.95|409.55|407.95|0
1635837490000|2021-11-02 07:18:10|409.75|408.15|409.75|408.15|409.75|408.15|409.75|408.15|0
1635837500000|2021-11-02 07:18:20|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635837510000|2021-11-02 07:18:30|409.75|408.15|410.54|408.94|410.54|408.94|409.75|408.15|0
1635837520000|2021-11-02 07:18:40|410.49|408.89|410.49|408.89|410.49|408.89|410.49|408.89|0
1635837530000|2021-11-02 07:18:50|409.08|407.48|409.28|407.68|409.28|407.68|409.08|407.48|0
1635837540000|2021-11-02 07:19:00|408.86|407.26|408.86|407.26|408.86|407.26|408.86|407.26|0
1635837550000|2021-11-02 07:19:10|408.66|407.06|408.66|407.06|408.66|407.06|408.66|407.06|0
1635837560000|2021-11-02 07:19:20|408.86|407.26|408.86|407.26|408.86|407.26|408.86|407.26|0
1635837570000|2021-11-02 07:19:30|409.06|407.46|409.27|407.67|409.27|407.67|409.06|407.46|0
1635837580000|2021-11-02 07:19:40|409.06|407.46|409.06|407.46|409.06|407.46|409.06|407.46|0
1635837590000|2021-11-02 07:19:50|408.86|407.26|408.86|407.26|408.86|407.26|408.86|407.26|0
1635837600000|2021-11-02 07:20:00|408.66|407.06|408.66|407.06|408.66|407.06|408.66|407.06|0
1635837620000|2021-11-02 07:20:20|408.86|407.26|408.66|407.06|408.86|407.26|408.66|407.06|0
1635837630000|2021-11-02 07:20:30|408.46|406.86|408.46|406.86|408.46|406.86|408.46|406.86|0
1635837650000|2021-11-02 07:20:50|408.66|407.06|408.66|407.06|408.66|407.06|408.66|407.06|0
1635837660000|2021-11-02 07:21:00|408.46|406.86|407.86|406.26|408.46|406.86|407.86|406.26|0
1635837670000|2021-11-02 07:21:10|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635837690000|2021-11-02 07:21:30|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635837700000|2021-11-02 07:21:40|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635837720000|2021-11-02 07:22:00|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635837740000|2021-11-02 07:22:20|407.26|405.66|407.26|405.66|407.46|405.86|407.26|405.66|0
1635837760000|2021-11-02 07:22:40|407.15|405.55|407.06|405.46|407.15|405.55|407.06|405.46|0
1635837770000|2021-11-02 07:22:50|406.66|405.06|406.46|404.86|406.66|405.06|406.46|404.86|0
1635837790000|2021-11-02 07:23:10|406.66|405.06|407.06|405.46|407.06|405.46|406.66|405.06|0
1635837800000|2021-11-02 07:23:20|407.46|405.86|407.66|406.06|407.66|406.06|407.46|405.86|0
1635837810000|2021-11-02 07:23:30|407.46|405.86|407.66|406.06|407.66|406.06|407.46|405.86|0
1635837820000|2021-11-02 07:23:40|407.86|406.26|407.86|406.26|407.86|406.26|407.66|406.06|0
1635837870000|2021-11-02 07:24:30|407.66|406.06|407.46|405.86|407.66|406.06|407.46|405.86|0
1635837890000|2021-11-02 07:24:50|407.66|406.06|407.55|405.95|407.66|406.06|407.55|405.95|0
1635837900000|2021-11-02 07:25:00|407.66|406.06|407.66|406.06|407.66|406.06|407.66|406.06|0
1635837910000|2021-11-02 07:25:10|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1635837920000|2021-11-02 07:25:20|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635837930000|2021-11-02 07:25:30|407.06|405.46|407.06|405.46|407.06|405.46|407.06|405.46|0
1635837940000|2021-11-02 07:25:40|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1635837950000|2021-11-02 07:25:50|407.46|405.86|407.26|405.66|407.46|405.86|407.26|405.66|0
1635837960000|2021-11-02 07:26:00|407.05|405.45|407.05|405.45|407.05|405.45|406.85|405.25|0
1635837970000|2021-11-02 07:26:10|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635837980000|2021-11-02 07:26:20|406.65|405.05|406.85|405.25|406.85|405.25|406.65|405.05|0
1635838010000|2021-11-02 07:26:50|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635838020000|2021-11-02 07:27:00|407.05|405.45|406.45|404.85|407.05|405.45|406.45|404.85|0
1635838030000|2021-11-02 07:27:10|406.25|404.65|406.25|404.65|406.25|404.65|406.25|404.65|0
1635838050000|2021-11-02 07:27:30|406.45|404.85|406.25|404.65|406.45|404.85|406.25|404.65|0
1635838060000|2021-11-02 07:27:40|406.45|404.85|406.45|404.85|406.45|404.85|406.45|404.85|0
1635838070000|2021-11-02 07:27:50|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635838080000|2021-11-02 07:28:00|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635838090000|2021-11-02 07:28:10|406.95|405.35|406.85|405.25|406.95|405.35|406.85|405.25|0
1635838110000|2021-11-02 07:28:30|406.75|405.15|406.65|405.05|406.85|405.25|406.65|405.05|0
1635838120000|2021-11-02 07:28:40|406.85|405.25|406.75|405.15|406.85|405.25|406.75|405.15|0
1635838130000|2021-11-02 07:28:50|406.85|405.25|407.05|405.45|407.05|405.45|406.85|405.25|0
1635838140000|2021-11-02 07:29:00|406.85|405.25|407.05|405.45|407.05|405.45|406.85|405.25|0
1635838170000|2021-11-02 07:29:30|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635838190000|2021-11-02 07:29:50|407.05|405.45|406.85|405.25|407.05|405.45|406.85|405.25|0
1635838200000|2021-11-02 07:30:00|407.05|405.45|407.05|405.45|407.05|405.45|406.95|405.35|0
1635838210000|2021-11-02 07:30:10|406.85|405.25|406.85|405.25|407.05|405.45|406.85|405.25|0
1635838220000|2021-11-02 07:30:20|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635838230000|2021-11-02 07:30:30|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635838240000|2021-11-02 07:30:40|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635838250000|2021-11-02 07:30:50|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635838260000|2021-11-02 07:31:00|406.65|405.05|406.65|405.05|406.65|405.05|406.45|404.85|0
1635838270000|2021-11-02 07:31:10|406.45|404.85|406.65|405.05|406.65|405.05|406.45|404.85|0
1635838280000|2021-11-02 07:31:20|406.45|404.85|406.95|405.35|406.95|405.35|406.45|404.85|0
1635838290000|2021-11-02 07:31:30|406.85|405.25|406.85|405.25|406.85|405.25|406.85|405.25|0
1635838300000|2021-11-02 07:31:40|406.65|405.05|406.85|405.25|406.85|405.25|406.65|405.05|0
1635838330000|2021-11-02 07:32:10|406.65|405.05|406.65|405.05|406.85|405.25|406.65|405.05|0
1635838350000|2021-11-02 07:32:30|406.75|405.15|406.65|405.05|406.85|405.25|406.65|405.05|0
1635838360000|2021-11-02 07:32:40|406.85|405.25|406.65|405.05|406.85|405.25|406.65|405.05|0
1635838370000|2021-11-02 07:32:50|406.45|404.85|406.65|405.05|406.65|405.05|406.45|404.85|0
1635838380000|2021-11-02 07:33:00|406.85|405.25|406.75|405.15|406.85|405.25|406.75|405.15|0
1635838390000|2021-11-02 07:33:10|406.85|405.25|406.85|405.25|407.05|405.45|406.85|405.25|0
1635838400000|2021-11-02 07:33:20|407.05|405.45|406.85|405.25|407.05|405.45|406.85|405.25|0
1635838420000|2021-11-02 07:33:40|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635838430000|2021-11-02 07:33:50|406.85|405.25|406.85|405.25|406.85|405.25|406.65|405.05|0
1635838450000|2021-11-02 07:34:10|407.05|405.45|407.05|405.45|407.05|405.45|407.05|405.45|0
1635838490000|2021-11-02 07:34:50|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838510000|2021-11-02 07:35:10|407.05|405.45|407.05|405.45|407.05|405.45|407.05|405.45|0
1635838520000|2021-11-02 07:35:20|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838530000|2021-11-02 07:35:30|407.05|405.45|407.05|405.45|407.05|405.45|407.05|405.45|0
1635838540000|2021-11-02 07:35:40|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838550000|2021-11-02 07:35:50|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838560000|2021-11-02 07:36:00|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838570000|2021-11-02 07:36:10|407.45|405.85|407.65|406.05|407.65|406.05|407.45|405.85|0
1635838580000|2021-11-02 07:36:20|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635838590000|2021-11-02 07:36:30|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635838610000|2021-11-02 07:36:50|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838620000|2021-11-02 07:37:00|407.65|406.05|407.45|405.85|407.65|406.05|407.45|405.85|0
1635838640000|2021-11-02 07:37:20|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838660000|2021-11-02 07:37:40|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838690000|2021-11-02 07:38:10|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838710000|2021-11-02 07:38:30|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838720000|2021-11-02 07:38:40|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838740000|2021-11-02 07:39:00|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838770000|2021-11-02 07:39:30|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635838780000|2021-11-02 07:39:40|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1635838790000|2021-11-02 07:39:50|408.25|406.65|408.05|406.45|408.25|406.65|408.05|406.45|0
1635838800000|2021-11-02 07:40:00|408.25|406.65|408.05|406.45|408.25|406.65|408.05|406.45|0
1635838820000|2021-11-02 07:40:20|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635838830000|2021-11-02 07:40:30|408.05|406.45|407.85|406.25|408.05|406.45|407.85|406.25|0
1635838850000|2021-11-02 07:40:50|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635838860000|2021-11-02 07:41:00|407.45|405.85|407.45|405.85|407.65|406.05|407.45|405.85|0
1635838870000|2021-11-02 07:41:10|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838880000|2021-11-02 07:41:20|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838900000|2021-11-02 07:41:40|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838910000|2021-11-02 07:41:50|407.45|405.85|407.45|405.85|407.65|406.05|407.25|405.65|0
1635838920000|2021-11-02 07:42:00|407.25|405.65|407.25|405.65|407.25|405.65|407.25|405.65|0
1635838930000|2021-11-02 07:42:10|407.45|405.85|407.25|405.65|407.45|405.85|407.25|405.65|0
1635838940000|2021-11-02 07:42:20|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635838960000|2021-11-02 07:42:40|407.85|406.25|407.85|406.25|407.85|406.25|407.85|406.25|0
1635838970000|2021-11-02 07:42:50|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635838990000|2021-11-02 07:43:10|407.45|405.85|407.25|405.65|407.45|405.85|407.25|405.65|0
1635839000000|2021-11-02 07:43:20|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635839020000|2021-11-02 07:43:40|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635839030000|2021-11-02 07:43:50|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635839040000|2021-11-02 07:44:00|407.65|406.05|407.65|406.05|407.65|406.05|407.65|406.05|0
1635839060000|2021-11-02 07:44:20|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635839090000|2021-11-02 07:44:50|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635839100000|2021-11-02 07:45:00|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635839110000|2021-11-02 07:45:10|407.14|405.54|407.24|405.64|407.24|405.64|407.14|405.54|0
1635839120000|2021-11-02 07:45:20|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1635839140000|2021-11-02 07:45:40|407.24|405.64|407.24|405.64|407.24|405.64|407.24|405.64|0
1635839160000|2021-11-02 07:46:00|407.44|405.84|407.44|405.84|407.44|405.84|407.44|405.84|0
1635839170000|2021-11-02 07:46:10|407.65|406.05|407.85|406.25|407.85|406.25|407.65|406.05|0
1635839220000|2021-11-02 07:47:00|407.74|406.14|407.74|406.14|407.74|406.14|407.74|406.14|0
1635839230000|2021-11-02 07:47:10|407.85|406.25|407.84|406.24|407.85|406.25|407.84|406.24|0
1635839240000|2021-11-02 07:47:20|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1635839260000|2021-11-02 07:47:40|407.84|406.24|407.84|406.24|408.05|406.45|407.84|406.24|0
1635839290000|2021-11-02 07:48:10|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1635839300000|2021-11-02 07:48:20|408.04|406.44|408.04|406.44|408.04|406.44|408.04|406.44|0
1635839320000|2021-11-02 07:48:40|407.84|406.24|407.64|406.04|407.84|406.24|407.64|406.04|0
1635839330000|2021-11-02 07:48:50|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635839360000|2021-11-02 07:49:20|408.04|406.44|408.04|406.44|408.04|406.44|408.04|406.44|0
1635839410000|2021-11-02 07:50:10|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635839420000|2021-11-02 07:50:20|408.04|406.44|408.04|406.44|408.04|406.44|408.04|406.44|0
1635839430000|2021-11-02 07:50:30|407.84|406.24|408.04|406.44|408.04|406.44|407.84|406.24|0
1635839440000|2021-11-02 07:50:40|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635839450000|2021-11-02 07:50:50|408.04|406.44|407.84|406.24|408.04|406.44|407.84|406.24|0
1635839460000|2021-11-02 07:51:00|408.24|406.64|408.04|406.44|408.24|406.64|408.04|406.44|0
1635839520000|2021-11-02 07:52:00|408.24|406.64|408.24|406.64|408.24|406.64|408.24|406.64|0
1635839540000|2021-11-02 07:52:20|408.44|406.84|408.24|406.64|408.44|406.84|408.24|406.64|0
1635839550000|2021-11-02 07:52:30|408.04|406.44|408.04|406.44|408.04|406.44|408.04|406.44|0
1635839560000|2021-11-02 07:52:40|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635839570000|2021-11-02 07:52:50|408.24|406.64|408.04|406.44|408.24|406.64|408.04|406.44|0
1635839580000|2021-11-02 07:53:00|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635839590000|2021-11-02 07:53:10|408.24|406.64|408.24|406.64|408.24|406.64|408.24|406.64|0
1635839600000|2021-11-02 07:53:20|408.34|406.74|408.34|406.74|408.34|406.74|408.34|406.74|0
1635839610000|2021-11-02 07:53:30|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635839620000|2021-11-02 07:53:40|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635839640000|2021-11-02 07:54:00|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635839660000|2021-11-02 07:54:20|409.05|407.45|409.05|407.45|409.05|407.45|409.05|407.45|0
1635839670000|2021-11-02 07:54:30|409.65|408.05|409.65|408.05|409.65|408.05|409.65|408.05|0
1635839680000|2021-11-02 07:54:40|409.45|407.85|409.45|407.85|409.45|407.85|409.45|407.85|0
1635839690000|2021-11-02 07:54:50|409.65|408.05|409.65|408.05|409.65|408.05|409.45|407.85|0
1635839710000|2021-11-02 07:55:10|409.45|407.85|409.65|408.05|409.65|408.05|409.45|407.85|0
1635839720000|2021-11-02 07:55:20|409.85|408.25|409.85|408.25|410.05|408.45|409.85|408.25|0
1635839730000|2021-11-02 07:55:30|409.65|408.05|409.65|408.05|409.65|408.05|409.65|408.05|0
1635839760000|2021-11-02 07:56:00|409.45|407.85|409.45|407.85|409.45|407.85|409.45|407.85|0
1635839770000|2021-11-02 07:56:10|409.24|407.64|409.24|407.64|409.24|407.64|409.24|407.64|0
1635839780000|2021-11-02 07:56:20|409.45|407.85|409.45|407.85|409.45|407.85|409.45|407.85|0
1635839800000|2021-11-02 07:56:40|409.24|407.64|409.45|407.85|409.45|407.85|409.24|407.64|0
1635839810000|2021-11-02 07:56:50|409.24|407.64|409.24|407.64|409.24|407.64|409.24|407.64|0
1635839820000|2021-11-02 07:57:00|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635839830000|2021-11-02 07:57:10|409.24|407.64|409.24|407.64|409.24|407.64|409.24|407.64|0
1635839840000|2021-11-02 07:57:20|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635839850000|2021-11-02 07:57:30|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635839860000|2021-11-02 07:57:40|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635839880000|2021-11-02 07:58:00|408.84|407.24|408.64|407.04|409.04|407.44|408.64|407.04|0
1635839900000|2021-11-02 07:58:20|408.44|406.84|408.64|407.04|408.64|407.04|408.44|406.84|0
1635839910000|2021-11-02 07:58:30|408.84|407.24|408.74|407.14|408.84|407.24|408.74|407.14|0
1635839920000|2021-11-02 07:58:40|408.84|407.24|408.64|407.04|408.84|407.24|408.64|407.04|0
1635839940000|2021-11-02 07:59:00|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635839960000|2021-11-02 07:59:20|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635839970000|2021-11-02 07:59:30|408.44|406.84|408.64|407.04|408.64|407.04|408.44|406.84|0
1635839980000|2021-11-02 07:59:40|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635839990000|2021-11-02 07:59:50|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635840000000|2021-11-02 08:00:00|409.04|407.44|408.44|406.84|409.04|407.44|408.44|406.84|0
1635840010000|2021-11-02 08:00:10|408.04|406.44|408.24|406.64|408.24|406.64|408.04|406.44|0
1635840020000|2021-11-02 08:00:20|408.04|406.44|408.04|406.44|408.24|406.64|408.04|406.44|0
1635840030000|2021-11-02 08:00:30|407.64|406.04|407.84|406.24|407.84|406.24|407.64|406.04|0
1635840040000|2021-11-02 08:00:40|408.04|406.44|408.24|406.64|408.24|406.64|408.04|406.44|0
1635840050000|2021-11-02 08:00:50|408.04|406.44|408.04|406.44|408.04|406.44|407.84|406.24|0
1635840060000|2021-11-02 08:01:00|408.24|406.64|408.24|406.64|408.24|406.64|408.04|406.44|0
1635840070000|2021-11-02 08:01:10|408.04|406.44|408.04|406.44|408.04|406.44|408.04|406.44|0
1635840080000|2021-11-02 08:01:20|408.24|406.64|407.44|405.84|408.24|406.64|407.44|405.84|0
1635840090000|2021-11-02 08:01:30|407.64|406.04|407.44|405.84|407.64|406.04|407.44|405.84|0
1635840100000|2021-11-02 08:01:40|407.64|406.04|407.44|405.84|407.64|406.04|407.44|405.84|0
1635840110000|2021-11-02 08:01:50|407.64|406.04|407.64|406.04|407.64|406.04|407.64|406.04|0
1635840120000|2021-11-02 08:02:00|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635840130000|2021-11-02 08:02:10|407.64|406.04|407.64|406.04|407.64|406.04|407.64|406.04|0
1635840140000|2021-11-02 08:02:20|408.04|406.44|407.64|406.04|408.04|406.44|407.64|406.04|0
1635840160000|2021-11-02 08:02:40|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1635840170000|2021-11-02 08:02:50|407.64|406.04|407.84|406.24|407.84|406.24|407.64|406.04|0
1635840180000|2021-11-02 08:03:00|408.04|406.44|408.04|406.44|408.24|406.64|408.04|406.44|0
1635840190000|2021-11-02 08:03:10|407.84|406.24|408.04|406.44|408.24|406.64|407.84|406.24|0
1635840200000|2021-11-02 08:03:20|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635840210000|2021-11-02 08:03:30|408.64|407.04|408.44|406.84|408.64|407.04|408.44|406.84|0
1635840230000|2021-11-02 08:03:50|408.04|406.44|407.64|406.04|408.04|406.44|407.64|406.04|0
1635840240000|2021-11-02 08:04:00|407.43|405.83|407.64|406.04|407.64|406.04|407.43|405.83|0
1635840260000|2021-11-02 08:04:20|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635840280000|2021-11-02 08:04:40|407.43|405.83|407.84|406.24|407.84|406.24|407.43|405.83|0
1635840290000|2021-11-02 08:04:50|408.04|406.44|407.84|406.24|408.04|406.44|407.84|406.24|0
1635840300000|2021-11-02 08:05:00|407.63|406.03|408.04|406.44|408.13|406.53|407.63|406.03|0
1635840310000|2021-11-02 08:05:10|408.24|406.64|408.84|407.24|408.84|407.24|408.24|406.64|0
1635840320000|2021-11-02 08:05:20|409.04|407.44|408.84|407.24|409.04|407.44|408.84|407.24|0
1635840330000|2021-11-02 08:05:30|408.44|406.84|408.24|406.64|408.44|406.84|408.24|406.64|0
1635840340000|2021-11-02 08:05:40|408.44|406.84|408.44|406.84|408.44|406.84|408.44|406.84|0
1635840350000|2021-11-02 08:05:50|408.24|406.64|408.04|406.44|408.24|406.64|408.04|406.44|0
1635840360000|2021-11-02 08:06:00|408.24|406.64|408.24|406.64|408.24|406.64|408.24|406.64|0
1635840370000|2021-11-02 08:06:10|408.13|406.53|408.04|406.44|408.13|406.53|408.04|406.44|0
1635840380000|2021-11-02 08:06:20|408.24|406.64|408.44|406.84|408.44|406.84|408.24|406.64|0
1635840390000|2021-11-02 08:06:30|408.64|407.04|408.44|406.84|408.64|407.04|408.44|406.84|0
1635840400000|2021-11-02 08:06:40|408.64|407.04|409.04|407.44|409.04|407.44|408.64|407.04|0
1635840410000|2021-11-02 08:06:50|408.84|407.24|408.84|407.24|408.84|407.24|408.64|407.04|0
1635840420000|2021-11-02 08:07:00|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635840430000|2021-11-02 08:07:10|409.24|407.64|408.93|407.33|409.24|407.64|408.93|407.33|0
1635840440000|2021-11-02 08:07:20|409.04|407.44|409.04|407.44|409.04|407.44|409.04|407.44|0
1635840450000|2021-11-02 08:07:30|408.84|407.24|408.84|407.24|408.84|407.24|408.84|407.24|0
1635840470000|2021-11-02 08:07:50|408.64|407.04|408.64|407.04|408.64|407.04|408.64|407.04|0
1635840480000|2021-11-02 08:08:00|408.84|407.24|408.23|406.63|408.84|407.24|408.23|406.63|0
1635840490000|2021-11-02 08:08:10|408.44|406.84|408.23|406.63|408.44|406.84|408.23|406.63|0
1635840500000|2021-11-02 08:08:20|408.44|406.84|408.23|406.63|408.44|406.84|408.23|406.63|0
1635840510000|2021-11-02 08:08:30|408.03|406.43|407.63|406.03|408.03|406.43|407.63|406.03|0
1635840520000|2021-11-02 08:08:40|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635840540000|2021-11-02 08:09:00|407.73|406.13|407.93|406.33|408.03|406.43|407.73|406.13|0
1635840550000|2021-11-02 08:09:10|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635840560000|2021-11-02 08:09:20|407.63|406.03|408.03|406.43|408.03|406.43|407.63|406.03|0
1635840570000|2021-11-02 08:09:30|407.83|406.23|407.63|406.03|407.83|406.23|407.63|406.03|0
1635840580000|2021-11-02 08:09:40|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635840590000|2021-11-02 08:09:50|408.03|406.43|407.83|406.23|408.03|406.43|407.83|406.23|0
1635840600000|2021-11-02 08:10:00|407.63|406.03|407.83|406.23|408.03|406.43|407.63|406.03|0
1635840610000|2021-11-02 08:10:10|408.03|406.43|408.03|406.43|408.13|406.53|408.03|406.43|0
1635840620000|2021-11-02 08:10:20|407.83|406.23|408.03|406.43|408.03|406.43|407.83|406.23|0
1635840630000|2021-11-02 08:10:30|408.13|406.53|408.43|406.83|408.43|406.83|408.13|406.53|0
1635840640000|2021-11-02 08:10:40|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635840650000|2021-11-02 08:10:50|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635840660000|2021-11-02 08:11:00|408.23|406.63|408.23|406.63|408.33|406.73|408.23|406.63|0
1635840670000|2021-11-02 08:11:10|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635840680000|2021-11-02 08:11:20|407.83|406.23|407.83|406.23|408.03|406.43|407.83|406.23|0
1635840690000|2021-11-02 08:11:30|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635840710000|2021-11-02 08:11:50|407.43|405.83|407.43|405.83|407.43|405.83|407.43|405.83|0
1635840720000|2021-11-02 08:12:00|407.83|406.23|408.03|406.43|408.03|406.43|407.83|406.23|0
1635840730000|2021-11-02 08:12:10|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635840740000|2021-11-02 08:12:20|407.93|406.33|407.83|406.23|407.93|406.33|407.83|406.23|0
1635840760000|2021-11-02 08:12:40|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635840770000|2021-11-02 08:12:50|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635840780000|2021-11-02 08:13:00|408.03|406.43|407.83|406.23|408.23|406.63|407.63|406.03|0
1635840790000|2021-11-02 08:13:10|407.63|406.03|407.83|406.23|407.83|406.23|407.63|406.03|0
1635840800000|2021-11-02 08:13:20|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635840820000|2021-11-02 08:13:40|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635840830000|2021-11-02 08:13:50|408.03|406.43|408.03|406.43|408.23|406.63|408.03|406.43|0
1635840840000|2021-11-02 08:14:00|408.13|406.53|408.13|406.53|408.13|406.53|408.13|406.53|0
1635840850000|2021-11-02 08:14:10|408.03|406.43|408.03|406.43|408.23|406.63|408.03|406.43|0
1635840870000|2021-11-02 08:14:30|408.23|406.63|408.03|406.43|408.23|406.63|408.03|406.43|0
1635840880000|2021-11-02 08:14:40|408.23|406.63|408.03|406.43|408.23|406.63|408.03|406.43|0
1635840890000|2021-11-02 08:14:50|407.83|406.23|408.03|406.43|408.03|406.43|407.83|406.23|0
1635840900000|2021-11-02 08:15:00|407.93|406.33|407.83|406.23|407.93|406.33|407.63|406.03|0
1635840910000|2021-11-02 08:15:10|407.63|406.03|407.63|406.03|407.83|406.23|407.63|406.03|0
1635840920000|2021-11-02 08:15:20|407.83|406.23|408.03|406.43|408.03|406.43|407.83|406.23|0
1635840930000|2021-11-02 08:15:30|408.13|406.53|407.83|406.23|408.13|406.53|407.83|406.23|0
1635840940000|2021-11-02 08:15:40|408.03|406.43|407.83|406.23|408.03|406.43|407.83|406.23|0
1635840950000|2021-11-02 08:15:50|407.72|406.12|407.63|406.03|407.72|406.12|407.63|406.03|0
1635840960000|2021-11-02 08:16:00|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635840970000|2021-11-02 08:16:10|407.63|406.03|407.43|405.83|407.63|406.03|407.43|405.83|0
1635840980000|2021-11-02 08:16:20|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635840990000|2021-11-02 08:16:30|407.83|406.23|407.63|406.03|407.83|406.23|407.63|406.03|0
1635841040000|2021-11-02 08:17:20|407.43|405.83|407.43|405.83|407.43|405.83|407.43|405.83|0
1635841050000|2021-11-02 08:17:30|407.63|406.03|407.83|406.23|407.83|406.23|407.63|406.03|0
1635841060000|2021-11-02 08:17:40|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635841070000|2021-11-02 08:17:50|407.83|406.23|407.83|406.23|407.83|406.23|407.72|406.12|0
1635841110000|2021-11-02 08:18:30|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841120000|2021-11-02 08:18:40|407.43|405.83|407.43|405.83|407.43|405.83|407.43|405.83|0
1635841130000|2021-11-02 08:18:50|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841140000|2021-11-02 08:19:00|407.43|405.83|407.43|405.83|407.43|405.83|407.43|405.83|0
1635841150000|2021-11-02 08:19:10|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841160000|2021-11-02 08:19:20|407.83|406.23|407.63|406.03|407.83|406.23|407.63|406.03|0
1635841170000|2021-11-02 08:19:30|407.83|406.23|407.63|406.03|407.83|406.23|407.63|406.03|0
1635841190000|2021-11-02 08:19:50|407.43|405.83|407.43|405.83|407.63|406.03|407.43|405.83|0
1635841200000|2021-11-02 08:20:00|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841220000|2021-11-02 08:20:20|407.43|405.83|407.63|406.03|407.63|406.03|407.43|405.83|0
1635841240000|2021-11-02 08:20:40|407.43|405.83|407.43|405.83|407.43|405.83|407.43|405.83|0
1635841250000|2021-11-02 08:20:50|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841260000|2021-11-02 08:21:00|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635841270000|2021-11-02 08:21:10|407.72|406.12|407.43|405.83|407.72|406.12|407.43|405.83|0
1635841280000|2021-11-02 08:21:20|407.63|406.03|407.42|405.82|407.63|406.03|407.42|405.82|0
1635841300000|2021-11-02 08:21:40|407.63|406.03|407.63|406.03|407.63|406.03|407.63|406.03|0
1635841310000|2021-11-02 08:21:50|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1635841320000|2021-11-02 08:22:00|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635841330000|2021-11-02 08:22:10|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635841340000|2021-11-02 08:22:20|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635841350000|2021-11-02 08:22:30|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635841360000|2021-11-02 08:22:40|408.03|406.43|408.23|406.63|408.23|406.63|408.03|406.43|0
1635841370000|2021-11-02 08:22:50|408.12|406.52|408.23|406.63|408.23|406.63|408.03|406.43|0
1635841380000|2021-11-02 08:23:00|408.43|406.83|408.23|406.63|408.43|406.83|408.23|406.63|0
1635841390000|2021-11-02 08:23:10|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635841400000|2021-11-02 08:23:20|408.23|406.63|408.43|406.83|408.43|406.83|408.23|406.63|0
1635841410000|2021-11-02 08:23:30|408.23|406.63|408.23|406.63|408.23|406.63|408.23|406.63|0
1635841420000|2021-11-02 08:23:40|408.43|406.83|408.63|407.03|408.63|407.03|408.43|406.83|0
1635841430000|2021-11-02 08:23:50|408.43|406.83|408.43|406.83|408.43|406.83|408.43|406.83|0
1635841440000|2021-11-02 08:24:00|408.23|406.63|408.23|406.63|408.43|406.83|408.23|406.63|0
1635841450000|2021-11-02 08:24:10|408.03|406.43|408.03|406.43|408.03|406.43|408.03|406.43|0
1635841460000|2021-11-02 08:24:20|407.92|406.32|408.03|406.43|408.03|406.43|407.92|406.32|0
1635841470000|2021-11-02 08:24:30|407.92|406.32|408.02|406.42|408.02|406.42|407.92|406.32|0
1635841480000|2021-11-02 08:24:40|407.92|406.32|408.02|406.42|408.02|406.42|407.92|406.32|0
1635841490000|2021-11-02 08:24:50|407.92|406.32|407.82|406.22|407.92|406.32|407.82|406.22|0
1635841500000|2021-11-02 08:25:00|408.02|406.42|408.23|406.63|408.23|406.63|408.02|406.42|0
1635841510000|2021-11-02 08:25:10|408.43|406.83|408.52|406.92|408.52|406.92|408.43|406.83|0
1635841520000|2021-11-02 08:25:20|408.83|407.23|408.63|407.03|408.83|407.23|408.63|407.03|0
1635841540000|2021-11-02 08:25:40|408.83|407.23|408.92|407.32|409.03|407.43|408.83|407.23|0
1635841550000|2021-11-02 08:25:50|409.03|407.43|408.83|407.23|409.03|407.43|408.83|407.23|0
1635841560000|2021-11-02 08:26:00|409.03|407.43|409.03|407.43|409.03|407.43|409.03|407.43|0
1635841590000|2021-11-02 08:26:30|408.83|407.23|409.03|407.43|409.03|407.43|408.83|407.23|0
1635841600000|2021-11-02 08:26:40|408.83|407.23|408.83|407.23|408.83|407.23|408.83|407.23|0
1635841610000|2021-11-02 08:26:50|408.92|407.32|409.03|407.43|409.03|407.43|408.83|407.23|0
1635841620000|2021-11-02 08:27:00|409.23|407.63|409.23|407.63|409.23|407.63|409.23|407.63|0
1635841630000|2021-11-02 08:27:10|409.43|407.83|409.43|407.83|409.43|407.83|409.23|407.63|0
1635841660000|2021-11-02 08:27:40|409.23|407.63|408.83|407.23|409.23|407.63|408.83|407.23|0
1635841670000|2021-11-02 08:27:50|408.63|407.03|408.83|407.23|408.83|407.23|408.63|407.03|0
1635841680000|2021-11-02 08:28:00|408.63|407.03|408.72|407.12|408.72|407.12|408.63|407.03|0
1635841690000|2021-11-02 08:28:10|408.62|407.02|408.83|407.23|408.83|407.23|408.62|407.02|0
1635841700000|2021-11-02 08:28:20|408.62|407.02|408.83|407.23|408.83|407.23|408.62|407.02|0
1635841730000|2021-11-02 08:28:50|408.62|407.02|408.62|407.02|408.62|407.02|408.62|407.02|0
1635841740000|2021-11-02 08:29:00|408.42|406.82|408.62|407.02|408.62|407.02|408.42|406.82|0
1635841750000|2021-11-02 08:29:10|408.42|406.82|408.42|406.82|408.42|406.82|408.42|406.82|0
1635841770000|2021-11-02 08:29:30|408.22|406.62|408.32|406.72|408.32|406.72|408.22|406.62|0
1635841780000|2021-11-02 08:29:40|408.22|406.62|408.22|406.62|408.22|406.62|408.22|406.62|0
1635841790000|2021-11-02 08:29:50|408.42|406.82|408.62|407.02|408.62|407.02|408.42|406.82|0
1635841800000|2021-11-02 08:30:00|408.22|406.62|408.22|406.62|408.22|406.62|408.22|406.62|0
1635841810000|2021-11-02 08:30:10|408.42|406.82|408.22|406.62|408.42|406.82|408.22|406.62|0
1635841820000|2021-11-02 08:30:20|408.42|406.82|408.42|406.82|408.42|406.82|408.42|406.82|0
1635841860000|2021-11-02 08:31:00|408.22|406.62|408.42|406.82|408.62|407.02|408.22|406.62|0
1635841870000|2021-11-02 08:31:10|408.62|407.02|408.62|407.02|408.62|407.02|408.62|407.02|0
1635841880000|2021-11-02 08:31:20|408.72|407.12|408.82|407.22|408.82|407.22|408.62|407.02|0
1635841890000|2021-11-02 08:31:30|408.92|407.32|409.02|407.42|409.02|407.42|408.92|407.32|0
1635841900000|2021-11-02 08:31:40|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635841910000|2021-11-02 08:31:50|408.82|407.22|408.82|407.22|408.82|407.22|408.82|407.22|0
1635841920000|2021-11-02 08:32:00|408.92|407.32|409.02|407.42|409.02|407.42|408.92|407.32|0
1635841930000|2021-11-02 08:32:10|409.23|407.63|409.23|407.63|409.43|407.83|409.23|407.63|0
1635841940000|2021-11-02 08:32:20|409.02|407.42|409.32|407.72|409.32|407.72|409.02|407.42|0
1635841950000|2021-11-02 08:32:30|409.43|407.83|409.22|407.62|409.43|407.83|409.22|407.62|0
1635841960000|2021-11-02 08:32:40|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1635841970000|2021-11-02 08:32:50|409.22|407.62|409.43|407.83|409.43|407.83|409.22|407.62|0
1635841980000|2021-11-02 08:33:00|409.32|407.72|409.43|407.83|409.43|407.83|409.32|407.72|0
1635842000000|2021-11-02 08:33:20|409.63|408.03|409.43|407.83|409.63|408.03|409.43|407.83|0
1635842010000|2021-11-02 08:33:30|409.83|408.23|409.83|408.23|410.03|408.43|409.83|408.23|0
1635842020000|2021-11-02 08:33:40|410.03|408.43|409.83|408.23|410.03|408.43|409.83|408.23|0
1635842030000|2021-11-02 08:33:50|410.03|408.43|410.03|408.43|410.03|408.43|410.03|408.43|0
1635842040000|2021-11-02 08:34:00|409.83|408.23|409.63|408.03|409.83|408.23|409.63|408.03|0
1635842060000|2021-11-02 08:34:20|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842070000|2021-11-02 08:34:30|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635842080000|2021-11-02 08:34:40|409.83|408.23|409.83|408.23|410.03|408.43|409.83|408.23|0
1635842090000|2021-11-02 08:34:50|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1635842110000|2021-11-02 08:35:10|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842130000|2021-11-02 08:35:30|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842150000|2021-11-02 08:35:50|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842160000|2021-11-02 08:36:00|409.62|408.02|409.42|407.82|409.62|408.02|409.42|407.82|0
1635842170000|2021-11-02 08:36:10|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1635842180000|2021-11-02 08:36:20|409.62|408.02|409.62|408.02|409.83|408.23|409.62|408.02|0
1635842190000|2021-11-02 08:36:30|409.42|407.82|409.42|407.82|409.62|408.02|409.42|407.82|0
1635842200000|2021-11-02 08:36:40|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842210000|2021-11-02 08:36:50|409.42|407.82|409.42|407.82|409.62|408.02|409.42|407.82|0
1635842230000|2021-11-02 08:37:10|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842250000|2021-11-02 08:37:30|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842270000|2021-11-02 08:37:50|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1635842280000|2021-11-02 08:38:00|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842290000|2021-11-02 08:38:10|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1635842300000|2021-11-02 08:38:20|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842310000|2021-11-02 08:38:30|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842360000|2021-11-02 08:39:20|409.02|407.42|409.02|407.42|409.02|407.42|409.02|407.42|0
1635842400000|2021-11-02 08:40:00|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635842440000|2021-11-02 08:40:40|408.82|407.22|408.82|407.22|409.02|407.42|408.82|407.22|0
1635842450000|2021-11-02 08:40:50|409.02|407.42|409.02|407.42|409.02|407.42|409.02|407.42|0
1635842490000|2021-11-02 08:41:30|409.22|407.62|409.32|407.72|409.32|407.72|409.22|407.62|0
1635842500000|2021-11-02 08:41:40|409.22|407.62|409.42|407.82|409.62|408.02|409.22|407.62|0
1635842510000|2021-11-02 08:41:50|409.52|407.92|409.42|407.82|409.52|407.92|409.42|407.82|0
1635842610000|2021-11-02 08:43:30|409.22|407.62|409.42|407.82|409.42|407.82|409.22|407.62|0
1635842620000|2021-11-02 08:43:40|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842640000|2021-11-02 08:44:00|409.11|407.51|409.02|407.42|409.11|407.51|409.02|407.42|0
1635842660000|2021-11-02 08:44:20|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842680000|2021-11-02 08:44:40|409.02|407.42|409.22|407.62|409.22|407.62|409.02|407.42|0
1635842690000|2021-11-02 08:44:50|409.02|407.42|409.02|407.42|409.22|407.62|409.02|407.42|0
1635842700000|2021-11-02 08:45:00|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842710000|2021-11-02 08:45:10|409.02|407.42|409.02|407.42|409.02|407.42|409.02|407.42|0
1635842720000|2021-11-02 08:45:20|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1635842730000|2021-11-02 08:45:30|409.02|407.42|409.22|407.62|409.22|407.62|409.02|407.42|0
1635842740000|2021-11-02 08:45:40|409.02|407.42|409.22|407.62|409.22|407.62|409.02|407.42|0
1635842760000|2021-11-02 08:46:00|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1635842770000|2021-11-02 08:46:10|409.31|407.71|409.42|407.82|409.42|407.82|409.31|407.71|0
1635842780000|2021-11-02 08:46:20|409.22|407.62|409.02|407.42|409.22|407.62|409.02|407.42|0
1635842800000|2021-11-02 08:46:40|408.82|407.22|409.02|407.42|409.02|407.42|408.82|407.22|0
1635842810000|2021-11-02 08:46:50|408.91|407.31|408.61|407.01|408.91|407.31|408.61|407.01|0
1635842820000|2021-11-02 08:47:00|408.82|407.22|408.61|407.01|408.82|407.22|408.61|407.01|0
1635842840000|2021-11-02 08:47:20|408.51|406.91|408.51|406.91|408.51|406.91|408.51|406.91|0
1635842850000|2021-11-02 08:47:30|408.41|406.81|408.21|406.61|408.41|406.81|408.21|406.61|0
1635842860000|2021-11-02 08:47:40|408.41|406.81|408.21|406.61|408.41|406.81|408.21|406.61|0
1635842870000|2021-11-02 08:47:50|408.01|406.41|407.81|406.21|408.01|406.41|407.81|406.21|0
1635842880000|2021-11-02 08:48:00|407.61|406.01|407.81|406.21|407.81|406.21|407.61|406.01|0
1635842900000|2021-11-02 08:48:20|408.01|406.41|407.81|406.21|408.01|406.41|407.81|406.21|0
1635842910000|2021-11-02 08:48:30|408.01|406.41|407.91|406.31|408.01|406.41|407.91|406.31|0
1635842920000|2021-11-02 08:48:40|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1635842940000|2021-11-02 08:49:00|407.81|406.21|407.81|406.21|407.81|406.21|407.81|406.21|0
1635842950000|2021-11-02 08:49:10|407.61|406.01|407.61|406.01|407.61|406.01|407.61|406.01|0
1635842970000|2021-11-02 08:49:30|407.81|406.21|408.01|406.41|408.01|406.41|407.81|406.21|0
1635843010000|2021-11-02 08:50:10|408.21|406.61|408.21|406.61|408.21|406.61|408.21|406.61|0
1635843020000|2021-11-02 08:50:20|408.01|406.41|408.21|406.61|408.21|406.61|408.01|406.41|0
1635843030000|2021-11-02 08:50:30|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1635843040000|2021-11-02 08:50:40|408.21|406.61|408.21|406.61|408.21|406.61|408.21|406.61|0
1635843050000|2021-11-02 08:50:50|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1635843060000|2021-11-02 08:51:00|408.21|406.61|408.21|406.61|408.21|406.61|408.21|406.61|0
1635843110000|2021-11-02 08:51:50|408.01|406.41|408.01|406.41|408.01|406.41|407.91|406.31|0
1635843140000|2021-11-02 08:52:20|407.91|406.31|407.81|406.21|408.01|406.41|407.81|406.21|0
1635843150000|2021-11-02 08:52:30|408.01|406.41|407.81|406.21|408.01|406.41|407.81|406.21|0
1635843180000|2021-11-02 08:53:00|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1635843190000|2021-11-02 08:53:10|407.81|406.21|407.81|406.21|407.81|406.21|407.81|406.21|0
1635843210000|2021-11-02 08:53:30|408.01|406.41|408.01|406.41|408.01|406.41|407.9|406.3|0
1635843240000|2021-11-02 08:54:00|407.81|406.21|407.61|406.01|407.81|406.21|407.61|406.01|0
1635843270000|2021-11-02 08:54:30|407.41|405.81|407.41|405.81|407.41|405.81|407.41|405.81|0
1635843280000|2021-11-02 08:54:40|407.21|405.61|407.41|405.81|407.41|405.81|407.21|405.61|0
1635843320000|2021-11-02 08:55:20|407.61|406.01|407.61|406.01|407.61|406.01|407.61|406.01|0
1635843330000|2021-11-02 08:55:30|407.81|406.21|407.81|406.21|407.81|406.21|407.81|406.21|0
1635843370000|2021-11-02 08:56:10|408.01|406.41|407.81|406.21|408.01|406.41|407.81|406.21|0
1635843400000|2021-11-02 08:56:40|407.7|406.1|407.41|405.81|407.7|406.1|407.41|405.81|0
1635843410000|2021-11-02 08:56:50|407.2|405.6|407.2|405.6|407.2|405.6|407.2|405.6|0
1635843420000|2021-11-02 08:57:00|407|405.4|407.1|405.5|407.1|405.5|407|405.4|0
1635843430000|2021-11-02 08:57:10|407|405.4|407|405.4|407|405.4|407|405.4|0
1635843440000|2021-11-02 08:57:20|406.8|405.2|406.8|405.2|406.8|405.2|406.6|405|0
1635843450000|2021-11-02 08:57:30|406.6|405|406.8|405.2|406.8|405.2|406.4|404.8|0
1635843460000|2021-11-02 08:57:40|406.9|405.3|406.8|405.2|406.9|405.3|406.8|405.2|0
1635843470000|2021-11-02 08:57:50|407|405.4|407.2|405.6|407.2|405.6|407|405.4|0
1635843480000|2021-11-02 08:58:00|407|405.4|407|405.4|407|405.4|407|405.4|0
1635843490000|2021-11-02 08:58:10|406.8|405.2|406.6|405|406.8|405.2|406.6|405|0
1635843500000|2021-11-02 08:58:20|406.8|405.2|406.8|405.2|406.8|405.2|406.8|405.2|0
1635843510000|2021-11-02 08:58:30|406.9|405.3|406.8|405.2|406.9|405.3|406.8|405.2|0
1635843520000|2021-11-02 08:58:40|406.6|405|406.2|404.6|406.6|405|406.2|404.6|0
1635843540000|2021-11-02 08:59:00|406|404.4|406|404.4|406|404.4|406|404.4|0
1635843550000|2021-11-02 08:59:10|405.8|404.2|406|404.4|406|404.4|405.8|404.2|0
1635843560000|2021-11-02 08:59:20|405.8|404.2|406|404.4|406|404.4|405.8|404.2|0
1635843580000|2021-11-02 08:59:40|405.8|404.2|405.4|403.8|405.8|404.2|405.4|403.8|0
1635843590000|2021-11-02 08:59:50|405.6|404|405.6|404|405.6|404|405.6|404|0
1635843600000|2021-11-02 09:00:00|405.4|403.8|405.2|403.6|405.4|403.8|405.2|403.6|0
1635843610000|2021-11-02 09:00:10|405.4|403.8|405.6|404|405.6|404|405.4|403.8|0
1635843620000|2021-11-02 09:00:20|405.8|404.2|405.8|404.2|405.8|404.2|405.8|404.2|0
1635843630000|2021-11-02 09:00:30|405.6|404|405.4|403.8|405.6|404|405.4|403.8|0
1635843650000|2021-11-02 09:00:50|405.2|403.6|405.2|403.6|405.2|403.6|405.2|403.6|0
1635843660000|2021-11-02 09:01:00|405|403.4|405|403.4|405|403.4|405|403.4|0
1635843680000|2021-11-02 09:01:20|404.8|403.2|404.6|403|404.8|403.2|404.6|403|0
1635843690000|2021-11-02 09:01:30|404.4|402.8|404.4|402.8|404.4|402.8|404.4|402.8|0
1635843700000|2021-11-02 09:01:40|404.2|402.6|404.2|402.6|404.2|402.6|404.2|402.6|0
1635843720000|2021-11-02 09:02:00|404|402.4|404.2|402.6|404.2|402.6|404|402.4|0
1635843740000|2021-11-02 09:02:20|404.6|403|404.6|403|404.6|403|404.4|402.8|0
1635843750000|2021-11-02 09:02:30|404.4|402.8|404.2|402.6|404.4|402.8|404.2|402.6|0
1635843780000|2021-11-02 09:03:00|404|402.4|404|402.4|404.2|402.6|404|402.4|0
1635843800000|2021-11-02 09:03:20|404.2|402.6|404.2|402.6|404.2|402.6|404.2|402.6|0
1635843810000|2021-11-02 09:03:30|404.4|402.8|404.6|403|404.6|403|404.4|402.8|0
1635843820000|2021-11-02 09:03:40|404.8|403.2|404.8|403.2|404.8|403.2|404.8|403.2|0
1635843830000|2021-11-02 09:03:50|405|403.4|405|403.4|405|403.4|405|403.4|0
1635843840000|2021-11-02 09:04:00|405.2|403.6|405.4|403.8|405.4|403.8|405.2|403.6|0
1635843860000|2021-11-02 09:04:20|405.6|404|405.4|403.8|405.6|404|405.4|403.8|0
1635843870000|2021-11-02 09:04:30|405.2|403.6|405.2|403.6|405.2|403.6|405.2|403.6|0
1635843880000|2021-11-02 09:04:40|405.4|403.8|405.6|404|405.6|404|405.4|403.8|0
1635843890000|2021-11-02 09:04:50|405.4|403.8|405.6|404|405.6|404|405.4|403.8|0
1635843910000|2021-11-02 09:05:10|405.8|404.2|405.6|404|405.8|404.2|405.6|404|0
1635843920000|2021-11-02 09:05:20|406|404.4|406|404.4|406|404.4|406|404.4|0
1635843930000|2021-11-02 09:05:30|406.2|404.6|406|404.4|406.2|404.6|406|404.4|0
1635843950000|2021-11-02 09:05:50|405.8|404.2|405.89|404.29|405.89|404.29|405.8|404.2|0
1635843960000|2021-11-02 09:06:00|405.8|404.2|405.6|404|405.8|404.2|405.6|404|0
1635843990000|2021-11-02 09:06:30|405.8|404.2|406|404.4|406|404.4|405.8|404.2|0
1635844000000|2021-11-02 09:06:40|405.89|404.29|405.89|404.29|406|404.4|405.89|404.29|0
1635844010000|2021-11-02 09:06:50|406|404.4|405.8|404.2|406|404.4|405.8|404.2|0
1635844040000|2021-11-02 09:07:20|406|404.4|406|404.4|406|404.4|406|404.4|0
1635844050000|2021-11-02 09:07:30|406.2|404.6|406.2|404.6|406.2|404.6|406.2|404.6|0
1635844070000|2021-11-02 09:07:50|406.4|404.8|406.4|404.8|406.4|404.8|406.4|404.8|0
1635844080000|2021-11-02 09:08:00|406.29|404.69|406.2|404.6|406.4|404.8|406.2|404.6|0
1635844090000|2021-11-02 09:08:10|406.4|404.8|406.4|404.8|406.4|404.8|406.4|404.8|0
1635844100000|2021-11-02 09:08:20|406.29|404.69|406.4|404.8|406.4|404.8|406.29|404.69|0
1635844120000|2021-11-02 09:08:40|406.6|405|407|405.4|407|405.4|406.6|405|0
1635844140000|2021-11-02 09:09:00|407.2|405.6|407|405.4|407.2|405.6|407|405.4|0
1635844160000|2021-11-02 09:09:20|407.2|405.6|407|405.4|407.2|405.6|407|405.4|0
1635844170000|2021-11-02 09:09:30|406.8|405.2|406.8|405.2|406.8|405.2|406.8|405.2|0
1635844190000|2021-11-02 09:09:50|406.89|405.29|406.8|405.2|406.89|405.29|406.8|405.2|0
1635844200000|2021-11-02 09:10:00|407|405.4|406.6|405|407|405.4|406.6|405|0
1635844210000|2021-11-02 09:10:10|406.4|404.8|406.6|405|406.6|405|406.4|404.8|0
1635844230000|2021-11-02 09:10:30|406.4|404.8|406.6|405|406.6|405|406.4|404.8|0
1635844240000|2021-11-02 09:10:40|406.4|404.8|406.6|405|406.6|405|406.4|404.8|0
1635844250000|2021-11-02 09:10:50|406.8|405.2|406.8|405.2|406.8|405.2|406.8|405.2|0
1635844260000|2021-11-02 09:11:00|406.69|405.09|406.6|405|406.69|405.09|406.6|405|0
1635844270000|2021-11-02 09:11:10|406.8|405.2|407|405.4|407|405.4|406.8|405.2|0
1635844280000|2021-11-02 09:11:20|407.2|405.6|407.4|405.8|407.4|405.8|407.2|405.6|0
1635844290000|2021-11-02 09:11:30|407.2|405.6|407.4|405.8|407.4|405.8|407.2|405.6|0
1635844300000|2021-11-02 09:11:40|407.29|405.69|407.4|405.8|407.4|405.8|407.2|405.6|0
1635844310000|2021-11-02 09:11:50|407.2|405.6|407.2|405.6|407.2|405.6|407.2|405.6|0
1635844320000|2021-11-02 09:12:00|407|405.4|407.2|405.6|407.2|405.6|407|405.4|0
1635844330000|2021-11-02 09:12:10|407|405.4|407.09|405.49|407.09|405.49|407|405.4|0
1635844340000|2021-11-02 09:12:20|407|405.4|407.2|405.6|407.2|405.6|407|405.4|0
1635844360000|2021-11-02 09:12:40|407.09|405.49|407|405.4|407.09|405.49|407|405.4|0
1635844370000|2021-11-02 09:12:50|406.8|405.2|407|405.4|407|405.4|406.8|405.2|0
1635844380000|2021-11-02 09:13:00|406.8|405.2|407|405.4|407|405.4|406.8|405.2|0
1635844390000|2021-11-02 09:13:10|406.89|405.29|406.89|405.29|407|405.4|406.79|405.19|0
1635844400000|2021-11-02 09:13:20|407|405.4|407|405.4|407|405.4|407|405.4|0
1635844410000|2021-11-02 09:13:30|406.79|405.19|406.89|405.29|406.89|405.29|406.79|405.19|0
1635844420000|2021-11-02 09:13:40|407|405.4|407|405.4|407|405.4|407|405.4|0
1635844430000|2021-11-02 09:13:50|407.09|405.49|407.2|405.6|407.2|405.6|406.99|405.39|0
1635844450000|2021-11-02 09:14:10|406.99|405.39|407.2|405.6|407.2|405.6|406.99|405.39|0
1635844460000|2021-11-02 09:14:20|406.99|405.39|406.99|405.39|406.99|405.39|406.99|405.39|0
1635844500000|2021-11-02 09:15:00|406.79|405.19|406.79|405.19|406.79|405.19|406.79|405.19|0
1635844510000|2021-11-02 09:15:10|406.59|404.99|406.59|404.99|406.59|404.99|406.59|404.99|0
1635844520000|2021-11-02 09:15:20|406.39|404.79|406.59|404.99|406.59|404.99|406.39|404.79|0
1635844530000|2021-11-02 09:15:30|406.39|404.79|406.19|404.59|406.39|404.79|406.19|404.59|0
1635844540000|2021-11-02 09:15:40|406.29|404.69|406.39|404.79|406.39|404.79|406.19|404.59|0
1635844550000|2021-11-02 09:15:50|406.19|404.59|406.39|404.79|406.39|404.79|406.19|404.59|0
1635844570000|2021-11-02 09:16:10|406.59|404.99|406.59|404.99|406.59|404.99|406.59|404.99|0
1635844580000|2021-11-02 09:16:20|406.79|405.19|406.79|405.19|406.79|405.19|406.79|405.19|0
1635844590000|2021-11-02 09:16:30|406.69|405.09|406.79|405.19|406.79|405.19|406.69|405.09|0
1635844600000|2021-11-02 09:16:40|406.99|405.39|406.99|405.39|406.99|405.39|406.99|405.39|0
1635844610000|2021-11-02 09:16:50|407.19|405.59|407.19|405.59|407.19|405.59|407.19|405.59|0
1635844620000|2021-11-02 09:17:00|407.39|405.79|407.39|405.79|407.39|405.79|407.39|405.79|0
1635844640000|2021-11-02 09:17:20|407.19|405.59|407.19|405.59|407.19|405.59|407.19|405.59|0
1635844680000|2021-11-02 09:18:00|406.99|405.39|407.39|405.79|407.39|405.79|406.99|405.39|0
1635844700000|2021-11-02 09:18:20|407.59|405.99|407.59|405.99|407.59|405.99|407.59|405.99|0
1635844710000|2021-11-02 09:18:30|407.39|405.79|407.39|405.79|407.59|405.99|407.39|405.79|0
1635844720000|2021-11-02 09:18:40|407.59|405.99|407.59|405.99|407.59|405.99|407.59|405.99|0
1635844730000|2021-11-02 09:18:50|407.39|405.79|407.19|405.59|407.39|405.79|407.19|405.59|0
1635844740000|2021-11-02 09:19:00|407.09|405.49|406.99|405.39|407.09|405.49|406.99|405.39|0
1635844750000|2021-11-02 09:19:10|406.79|405.19|406.79|405.19|406.79|405.19|406.79|405.19|0
1635844760000|2021-11-02 09:19:20|406.99|405.39|406.79|405.19|406.99|405.39|406.79|405.19|0
1635844790000|2021-11-02 09:19:50|406.59|404.99|406.59|404.99|406.59|404.99|406.59|404.99|0
1635844800000|2021-11-02 09:20:00|406.79|405.19|406.79|405.19|406.79|405.19|406.59|404.99|0
1635844810000|2021-11-02 09:20:10|406.99|405.39|406.59|404.99|406.99|405.39|406.59|404.99|0
1635844820000|2021-11-02 09:20:20|406.79|405.19|406.79|405.19|406.79|405.19|406.59|404.99|0
1635844840000|2021-11-02 09:20:40|407.19|405.59|407.39|405.79|407.39|405.79|407.19|405.59|0
1635844850000|2021-11-02 09:20:50|407.59|405.99|407.99|406.39|407.99|406.39|407.59|405.99|0
1635844860000|2021-11-02 09:21:00|407.79|406.19|407.99|406.39|407.99|406.39|407.79|406.19|0
1635844880000|2021-11-02 09:21:20|408.19|406.59|408.19|406.59|408.19|406.59|408.19|406.59|0
1635844890000|2021-11-02 09:21:30|407.99|406.39|407.99|406.39|407.99|406.39|407.99|406.39|0
1635844900000|2021-11-02 09:21:40|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635844910000|2021-11-02 09:21:50|407.99|406.39|407.79|406.19|407.99|406.39|407.79|406.19|0
1635844920000|2021-11-02 09:22:00|407.59|405.99|407.79|406.19|407.79|406.19|407.59|405.99|0
1635844930000|2021-11-02 09:22:10|407.59|405.99|407.59|405.99|407.59|405.99|407.59|405.99|0
1635844940000|2021-11-02 09:22:20|407.79|406.19|407.79|406.19|407.79|406.19|407.59|405.99|0
1635844970000|2021-11-02 09:22:50|407.99|406.39|407.99|406.39|407.99|406.39|407.99|406.39|0
1635844980000|2021-11-02 09:23:00|408.19|406.59|408.19|406.59|408.19|406.59|407.99|406.39|0
1635844990000|2021-11-02 09:23:10|408.39|406.79|408.39|406.79|408.39|406.79|408.39|406.79|0
1635845010000|2021-11-02 09:23:30|408.19|406.59|408.19|406.59|408.19|406.59|408.19|406.59|0
1635845020000|2021-11-02 09:23:40|408.29|406.69|408.19|406.59|408.29|406.69|408.19|406.59|0
1635845030000|2021-11-02 09:23:50|408.39|406.79|408.39|406.79|408.59|406.99|408.39|406.79|0
1635845040000|2021-11-02 09:24:00|408.19|406.59|408.59|406.99|408.59|406.99|408.19|406.59|0
1635845050000|2021-11-02 09:24:10|408.69|407.09|408.79|407.19|408.79|407.19|408.69|407.09|0
1635845070000|2021-11-02 09:24:30|408.59|406.99|408.59|406.99|408.59|406.99|408.59|406.99|0
1635845100000|2021-11-02 09:25:00|408.39|406.79|408.39|406.79|408.39|406.79|408.39|406.79|0
1635845140000|2021-11-02 09:25:40|408.19|406.59|407.99|406.39|408.19|406.59|407.99|406.39|0
1635845150000|2021-11-02 09:25:50|408.19|406.59|407.99|406.39|408.19|406.59|407.99|406.39|0
1635845160000|2021-11-02 09:26:00|408.19|406.59|408.19|406.59|408.19|406.59|408.19|406.59|0
1635845170000|2021-11-02 09:26:10|408.39|406.79|408.39|406.79|408.39|406.79|408.39|406.79|0
1635845200000|2021-11-02 09:26:40|408.19|406.59|408.19|406.59|408.19|406.59|408.19|406.59|0
1635845210000|2021-11-02 09:26:50|408.39|406.79|408.19|406.59|408.39|406.79|408.19|406.59|0
1635845220000|2021-11-02 09:27:00|408.39|406.79|408.19|406.59|408.39|406.79|408.19|406.59|0
1635845260000|2021-11-02 09:27:40|407.99|406.39|407.99|406.39|407.99|406.39|407.99|406.39|0
1635845270000|2021-11-02 09:27:50|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845280000|2021-11-02 09:28:00|407.59|405.99|407.79|406.19|407.79|406.19|407.59|405.99|0
1635845290000|2021-11-02 09:28:10|407.59|405.99|407.79|406.19|407.79|406.19|407.59|405.99|0
1635845320000|2021-11-02 09:28:40|407.99|406.39|407.99|406.39|407.99|406.39|407.99|406.39|0
1635845330000|2021-11-02 09:28:50|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845340000|2021-11-02 09:29:00|407.39|405.79|407.39|405.79|407.39|405.79|407.39|405.79|0
1635845350000|2021-11-02 09:29:10|407.59|405.99|407.48|405.88|407.59|405.99|407.48|405.88|0
1635845360000|2021-11-02 09:29:20|407.39|405.79|407.48|405.88|407.59|405.99|407.39|405.79|0
1635845370000|2021-11-02 09:29:30|407.59|405.99|407.48|405.88|407.59|405.99|407.39|405.79|0
1635845380000|2021-11-02 09:29:40|407.59|405.99|407.59|405.99|407.59|405.99|407.59|405.99|0
1635845390000|2021-11-02 09:29:50|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845400000|2021-11-02 09:30:00|407.68|406.08|407.59|405.99|407.79|406.19|407.59|405.99|0
1635845410000|2021-11-02 09:30:10|407.99|406.39|407.99|406.39|407.99|406.39|407.88|406.28|0
1635845430000|2021-11-02 09:30:30|408.39|406.79|407.99|406.39|408.39|406.79|407.99|406.39|0
1635845440000|2021-11-02 09:30:40|408.19|406.59|407.99|406.39|408.19|406.59|407.99|406.39|0
1635845460000|2021-11-02 09:31:00|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845470000|2021-11-02 09:31:10|407.59|405.99|407.59|405.99|407.59|405.99|407.59|405.99|0
1635845490000|2021-11-02 09:31:30|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845500000|2021-11-02 09:31:40|407.99|406.39|407.99|406.39|407.99|406.39|407.99|406.39|0
1635845510000|2021-11-02 09:31:50|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1635845530000|2021-11-02 09:32:10|407.88|406.28|407.88|406.28|407.88|406.28|407.88|406.28|0
1635845540000|2021-11-02 09:32:20|407.79|406.19|407.99|406.39|407.99|406.39|407.79|406.19|0
1635845550000|2021-11-02 09:32:30|407.88|406.28|407.79|406.19|407.88|406.28|407.79|406.19|0
1635845580000|2021-11-02 09:33:00|407.99|406.39|407.59|405.99|407.99|406.39|407.59|405.99|0
1635845590000|2021-11-02 09:33:10|407.39|405.79|407.39|405.79|407.39|405.79|407.39|405.79|0
1635845620000|2021-11-02 09:33:40|407.38|405.78|407.59|405.99|407.59|405.99|407.38|405.78|0
1635845630000|2021-11-02 09:33:50|407.38|405.78|407.38|405.78|407.38|405.78|407.38|405.78|0
1635845650000|2021-11-02 09:34:10|407.18|405.58|407.18|405.58|407.18|405.58|407.18|405.58|0
1635845660000|2021-11-02 09:34:20|407.38|405.78|407.18|405.58|407.38|405.78|407.18|405.58|0
1635845690000|2021-11-02 09:34:50|406.98|405.38|406.98|405.38|407.18|405.58|406.98|405.38|0
1635845710000|2021-11-02 09:35:10|406.78|405.18|406.98|405.38|406.98|405.38|406.78|405.18|0
1635845740000|2021-11-02 09:35:40|407.08|405.48|407.18|405.58|407.18|405.58|407.08|405.48|0
1635845760000|2021-11-02 09:36:00|406.98|405.38|406.58|404.98|406.98|405.38|406.58|404.98|0
1635845780000|2021-11-02 09:36:20|406.38|404.78|406.38|404.78|406.38|404.78|406.38|404.78|0
1635845790000|2021-11-02 09:36:30|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1635845800000|2021-11-02 09:36:40|406.38|404.78|406.38|404.78|406.38|404.78|406.38|404.78|0
1635845810000|2021-11-02 09:36:50|406.58|404.98|406.78|405.18|406.78|405.18|406.58|404.98|0
1635845830000|2021-11-02 09:37:10|406.98|405.38|406.98|405.38|406.98|405.38|406.98|405.38|0
1635845850000|2021-11-02 09:37:30|406.78|405.18|406.78|405.18|406.78|405.18|406.78|405.18|0
1635845860000|2021-11-02 09:37:40|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1635845870000|2021-11-02 09:37:50|406.38|404.78|406.38|404.78|406.38|404.78|406.38|404.78|0
1635845880000|2021-11-02 09:38:00|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1635845910000|2021-11-02 09:38:30|406.38|404.78|406.18|404.58|406.38|404.78|406.18|404.58|0
1635845920000|2021-11-02 09:38:40|406.38|404.78|406.38|404.78|406.38|404.78|406.18|404.58|0
1635845940000|2021-11-02 09:39:00|405.98|404.38|406.18|404.58|406.18|404.58|405.98|404.38|0
1635845960000|2021-11-02 09:39:20|405.98|404.38|405.98|404.38|405.98|404.38|405.98|404.38|0
1635845970000|2021-11-02 09:39:30|405.78|404.18|405.78|404.18|405.78|404.18|405.78|404.18|0
1635845980000|2021-11-02 09:39:40|405.87|404.27|405.78|404.18|405.87|404.27|405.78|404.18|0
1635845990000|2021-11-02 09:39:50|405.87|404.27|405.78|404.18|405.98|404.38|405.78|404.18|0
1635846000000|2021-11-02 09:40:00|405.98|404.38|405.98|404.38|405.98|404.38|405.98|404.38|0
1635846010000|2021-11-02 09:40:10|405.87|404.27|405.58|403.98|405.87|404.27|405.58|403.98|0
1635846020000|2021-11-02 09:40:20|405.78|404.18|405.78|404.18|405.78|404.18|405.78|404.18|0
1635846030000|2021-11-02 09:40:30|405.58|403.98|405.78|404.18|405.78|404.18|405.58|403.98|0
1635846040000|2021-11-02 09:40:40|405.98|404.38|406.18|404.58|406.18|404.58|405.98|404.38|0
1635846080000|2021-11-02 09:41:20|405.98|404.38|405.98|404.38|405.98|404.38|405.98|404.38|0
1635846100000|2021-11-02 09:41:40|405.78|404.18|405.58|403.98|405.78|404.18|405.58|403.98|0
1635846120000|2021-11-02 09:42:00|405.67|404.07|405.78|404.18|405.78|404.18|405.67|404.07|0
1635846130000|2021-11-02 09:42:10|405.58|403.98|405.38|403.78|405.58|403.98|405.38|403.78|0
1635846150000|2021-11-02 09:42:30|405.58|403.98|405.58|403.98|405.78|404.18|405.58|403.98|0
1635846160000|2021-11-02 09:42:40|405.78|404.18|405.78|404.18|405.78|404.18|405.78|404.18|0
1635846170000|2021-11-02 09:42:50|405.98|404.38|405.98|404.38|405.98|404.38|405.98|404.38|0
1635846180000|2021-11-02 09:43:00|406.18|404.58|406.18|404.58|406.38|404.78|406.18|404.58|0
1635846190000|2021-11-02 09:43:10|405.98|404.38|405.98|404.38|405.98|404.38|405.98|404.38|0
1635846220000|2021-11-02 09:43:40|406.18|404.58|405.78|404.18|406.18|404.58|405.78|404.18|0
1635846230000|2021-11-02 09:43:50|405.87|404.27|405.87|404.27|405.87|404.27|405.87|404.27|0
1635846240000|2021-11-02 09:44:00|405.98|404.38|405.98|404.38|405.98|404.38|405.78|404.18|0
1635846260000|2021-11-02 09:44:20|406.18|404.58|406.38|404.78|406.38|404.78|406.18|404.58|0
1635846280000|2021-11-02 09:44:40|406.27|404.67|406.18|404.58|406.38|404.78|406.18|404.58|0
1635846290000|2021-11-02 09:44:50|406.38|404.78|406.18|404.58|406.38|404.78|406.18|404.58|0
1635846300000|2021-11-02 09:45:00|406.27|404.67|406.38|404.78|406.38|404.78|406.27|404.67|0
1635846320000|2021-11-02 09:45:20|406.18|404.58|406.38|404.78|406.38|404.78|406.18|404.58|0
1635846340000|2021-11-02 09:45:40|406.18|404.58|406.38|404.78|406.38|404.78|406.18|404.58|0
1635846350000|2021-11-02 09:45:50|406.27|404.67|406.38|404.78|406.38|404.78|406.27|404.67|0
1635846360000|2021-11-02 09:46:00|406.18|404.58|406.18|404.58|406.18|404.58|406.18|404.58|0
1635846400000|2021-11-02 09:46:40|406.38|404.78|406.18|404.58|406.38|404.78|406.18|404.58|0
1635846420000|2021-11-02 09:47:00|406.38|404.78|406.18|404.58|406.38|404.78|406.18|404.58|0
1635846430000|2021-11-02 09:47:10|406.38|404.78|406.38|404.78|406.38|404.78|406.38|404.78|0
1635846440000|2021-11-02 09:47:20|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1635846450000|2021-11-02 09:47:30|406.78|405.18|406.78|405.18|406.78|405.18|406.78|405.18|0
1635846470000|2021-11-02 09:47:50|406.98|405.38|406.98|405.38|406.98|405.38|406.98|405.38|0
1635846480000|2021-11-02 09:48:00|406.78|405.18|406.78|405.18|406.78|405.18|406.78|405.18|0
1635846530000|2021-11-02 09:48:50|406.57|404.97|406.67|405.07|406.67|405.07|406.57|404.97|0
1635846540000|2021-11-02 09:49:00|406.57|404.97|406.78|405.18|406.78|405.18|406.57|404.97|0
1635846550000|2021-11-02 09:49:10|406.77|405.17|406.87|405.27|406.87|405.27|406.77|405.17|0
1635846560000|2021-11-02 09:49:20|406.77|405.17|406.77|405.17|406.77|405.17|406.77|405.17|0
1635846570000|2021-11-02 09:49:30|406.57|404.97|406.57|404.97|406.57|404.97|406.57|404.97|0
1635846600000|2021-11-02 09:50:00|406.37|404.77|406.57|404.97|406.57|404.97|406.37|404.77|0
1635846620000|2021-11-02 09:50:20|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846630000|2021-11-02 09:50:30|406.47|404.87|406.37|404.77|406.47|404.87|406.37|404.77|0
1635846670000|2021-11-02 09:51:10|406.17|404.57|406.17|404.57|406.17|404.57|406.17|404.57|0
1635846690000|2021-11-02 09:51:30|405.97|404.37|406.07|404.47|406.07|404.47|405.97|404.37|0
1635846700000|2021-11-02 09:51:40|406.17|404.57|406.17|404.57|406.17|404.57|406.17|404.57|0
1635846730000|2021-11-02 09:52:10|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846740000|2021-11-02 09:52:20|406.57|404.97|406.57|404.97|406.57|404.97|406.57|404.97|0
1635846770000|2021-11-02 09:52:50|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846810000|2021-11-02 09:53:30|406.57|404.97|406.57|404.97|406.57|404.97|406.57|404.97|0
1635846830000|2021-11-02 09:53:50|406.67|405.07|406.67|405.07|406.67|405.07|406.67|405.07|0
1635846840000|2021-11-02 09:54:00|406.77|405.17|406.57|404.97|406.77|405.17|406.57|404.97|0
1635846850000|2021-11-02 09:54:10|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846860000|2021-11-02 09:54:20|406.17|404.57|406.17|404.57|406.17|404.57|406.17|404.57|0
1635846870000|2021-11-02 09:54:30|406.07|404.47|406.17|404.57|406.17|404.57|405.97|404.37|0
1635846880000|2021-11-02 09:54:40|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846890000|2021-11-02 09:54:50|406.57|404.97|406.57|404.97|406.57|404.97|406.57|404.97|0
1635846900000|2021-11-02 09:55:00|406.77|405.17|406.57|404.97|406.77|405.17|406.57|404.97|0
1635846920000|2021-11-02 09:55:20|406.17|404.57|406.17|404.57|406.17|404.57|406.17|404.57|0
1635846930000|2021-11-02 09:55:30|406.27|404.67|406.17|404.57|406.27|404.67|406.17|404.57|0
1635846940000|2021-11-02 09:55:40|406.37|404.77|406.37|404.77|406.37|404.77|406.37|404.77|0
1635846950000|2021-11-02 09:55:50|406.27|404.67|406.37|404.77|406.37|404.77|406.27|404.67|0
1635846960000|2021-11-02 09:56:00|406.47|404.87|406.47|404.87|406.47|404.87|406.47|404.87|0
1635846970000|2021-11-02 09:56:10|406.57|404.97|406.57|404.97|406.57|404.97|406.57|404.97|0
1635846990000|2021-11-02 09:56:30|406.67|405.07|406.77|405.17|406.77|405.17|406.67|405.07|0
1635847000000|2021-11-02 09:56:40|406.57|404.97|406.57|404.97|406.67|405.07|406.57|404.97|0
1635847010000|2021-11-02 09:56:50|406.77|405.17|406.77|405.17|406.77|405.17|406.77|405.17|0
1635847020000|2021-11-02 09:57:00|406.67|405.07|406.57|404.97|406.67|405.07|406.57|404.97|0
1635847050000|2021-11-02 09:57:30|406.77|405.17|406.77|405.17|406.77|405.17|406.77|405.17|0
1635847060000|2021-11-02 09:57:40|406.97|405.37|407.17|405.57|407.17|405.57|406.97|405.37|0
1635847090000|2021-11-02 09:58:10|407.27|405.67|407.17|405.57|407.27|405.67|407.17|405.57|0
1635847110000|2021-11-02 09:58:30|407.37|405.77|407.47|405.87|407.47|405.87|407.37|405.77|0
1635847120000|2021-11-02 09:58:40|407.37|405.77|407.57|405.97|407.57|405.97|407.37|405.77|0
1635847150000|2021-11-02 09:59:10|407.97|406.37|407.77|406.17|407.97|406.37|407.77|406.17|0
1635847170000|2021-11-02 09:59:30|407.97|406.37|407.77|406.17|407.97|406.37|407.77|406.17|0
1635847220000|2021-11-02 10:00:20|407.57|405.97|407.97|406.37|407.97|406.37|407.57|405.97|0
1635847230000|2021-11-02 10:00:30|408.17|406.57|407.77|406.17|408.17|406.57|407.77|406.17|0
1635847250000|2021-11-02 10:00:50|407.97|406.37|407.97|406.37|407.97|406.37|407.97|406.37|0
1635847260000|2021-11-02 10:01:00|407.77|406.17|407.97|406.37|408.07|406.47|407.77|406.17|0
1635847280000|2021-11-02 10:01:20|407.77|406.17|407.97|406.37|407.97|406.37|407.77|406.17|0
1635847300000|2021-11-02 10:01:40|407.77|406.17|407.77|406.17|407.77|406.17|407.77|406.17|0
1635847320000|2021-11-02 10:02:00|407.57|405.97|407.57|405.97|407.57|405.97|407.57|405.97|0
1635847330000|2021-11-02 10:02:10|407.77|406.17|407.77|406.17|407.77|406.17|407.77|406.17|0
1635847340000|2021-11-02 10:02:20|407.57|405.97|407.77|406.17|407.77|406.17|407.57|405.97|0
1635847360000|2021-11-02 10:02:40|407.57|405.97|407.57|405.97|407.57|405.97|407.57|405.97|0
1635847370000|2021-11-02 10:02:50|407.37|405.77|407.37|405.77|407.37|405.77|407.37|405.77|0
1635847390000|2021-11-02 10:03:10|407.17|405.57|407.17|405.57|407.17|405.57|407.17|405.57|0
1635847400000|2021-11-02 10:03:20|406.97|405.37|407.17|405.57|407.17|405.57|406.97|405.37|0
1635847430000|2021-11-02 10:03:50|406.97|405.37|407.17|405.57|407.17|405.57|406.97|405.37|0
1635847450000|2021-11-02 10:04:10|406.97|405.37|407.17|405.57|407.17|405.57|406.97|405.37|0
1635847460000|2021-11-02 10:04:20|406.97|405.37|406.97|405.37|406.97|405.37|406.97|405.37|0
1635847470000|2021-11-02 10:04:30|407.17|405.57|407.17|405.57|407.17|405.57|407.17|405.57|0
1635847480000|2021-11-02 10:04:40|406.97|405.37|406.97|405.37|406.97|405.37|406.97|405.37|0
1635847490000|2021-11-02 10:04:50|407.17|405.57|407.17|405.57|407.17|405.57|407.17|405.57|0
1635847500000|2021-11-02 10:05:00|407.06|405.46|406.97|405.37|407.06|405.46|406.97|405.37|0
1635847510000|2021-11-02 10:05:10|407.17|405.57|406.97|405.37|407.17|405.57|406.97|405.37|0
1635847550000|2021-11-02 10:05:50|406.77|405.17|406.57|404.97|406.77|405.17|406.57|404.97|0
1635847560000|2021-11-02 10:06:00|406.36|404.76|406.36|404.76|406.57|404.97|406.36|404.76|0
1635847580000|2021-11-02 10:06:20|406.26|404.66|406.26|404.66|406.26|404.66|406.26|404.66|0
1635847590000|2021-11-02 10:06:30|406.16|404.56|406.16|404.56|406.36|404.76|406.16|404.56|0
1635847610000|2021-11-02 10:06:50|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847620000|2021-11-02 10:07:00|405.86|404.26|405.76|404.16|405.86|404.26|405.76|404.16|0
1635847650000|2021-11-02 10:07:30|405.56|403.96|405.56|403.96|405.56|403.96|405.56|403.96|0
1635847680000|2021-11-02 10:08:00|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847700000|2021-11-02 10:08:20|405.96|404.36|405.96|404.36|405.96|404.36|405.96|404.36|0
1635847720000|2021-11-02 10:08:40|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847730000|2021-11-02 10:08:50|405.56|403.96|405.56|403.96|405.56|403.96|405.56|403.96|0
1635847780000|2021-11-02 10:09:40|405.46|403.86|405.36|403.76|405.46|403.86|405.36|403.76|0
1635847810000|2021-11-02 10:10:10|405.26|403.66|405.56|403.96|405.56|403.96|405.26|403.66|0
1635847840000|2021-11-02 10:10:40|405.96|404.36|405.96|404.36|405.96|404.36|405.96|404.36|0
1635847860000|2021-11-02 10:11:00|405.76|404.16|405.96|404.36|405.96|404.36|405.76|404.16|0
1635847870000|2021-11-02 10:11:10|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847880000|2021-11-02 10:11:20|405.86|404.26|405.76|404.16|405.86|404.26|405.76|404.16|0
1635847900000|2021-11-02 10:11:40|405.96|404.36|405.96|404.36|405.96|404.36|405.96|404.36|0
1635847920000|2021-11-02 10:12:00|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847950000|2021-11-02 10:12:30|405.56|403.96|405.56|403.96|405.56|403.96|405.56|403.96|0
1635847960000|2021-11-02 10:12:40|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635847990000|2021-11-02 10:13:10|405.96|404.36|405.96|404.36|405.96|404.36|405.96|404.36|0
1635848000000|2021-11-02 10:13:20|405.76|404.16|405.76|404.16|405.76|404.16|405.76|404.16|0
1635848010000|2021-11-02 10:13:30|405.96|404.36|405.96|404.36|405.96|404.36|405.96|404.36|0
1635848020000|2021-11-02 10:13:40|406.16|404.56|406.16|404.56|406.16|404.56|406.16|404.56|0
1635848030000|2021-11-02 10:13:50|406.26|404.66|406.26|404.66|406.26|404.66|406.26|404.66|0
1635848040000|2021-11-02 10:14:00|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848070000|2021-11-02 10:14:30|406.16|404.56|406.16|404.56|406.16|404.56|406.16|404.56|0
1635848080000|2021-11-02 10:14:40|405.96|404.36|406.16|404.56|406.16|404.56|405.96|404.36|0
1635848090000|2021-11-02 10:14:50|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848170000|2021-11-02 10:16:10|406.16|404.56|406.36|404.76|406.36|404.76|406.16|404.56|0
1635848190000|2021-11-02 10:16:30|406.46|404.86|406.46|404.86|406.46|404.86|406.46|404.86|0
1635848200000|2021-11-02 10:16:40|406.36|404.76|406.36|404.76|406.56|404.96|406.36|404.76|0
1635848240000|2021-11-02 10:17:20|406.16|404.56|406.16|404.56|406.16|404.56|406.16|404.56|0
1635848250000|2021-11-02 10:17:30|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848260000|2021-11-02 10:17:40|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848290000|2021-11-02 10:18:10|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848300000|2021-11-02 10:18:20|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848310000|2021-11-02 10:18:30|406.45|404.85|406.36|404.76|406.56|404.96|406.36|404.76|0
1635848320000|2021-11-02 10:18:40|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848340000|2021-11-02 10:19:00|406.76|405.16|406.76|405.16|406.76|405.16|406.76|405.16|0
1635848350000|2021-11-02 10:19:10|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848360000|2021-11-02 10:19:20|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848370000|2021-11-02 10:19:30|406.56|404.96|406.56|404.96|406.56|404.96|406.36|404.76|0
1635848380000|2021-11-02 10:19:40|406.76|405.16|406.76|405.16|406.76|405.16|406.76|405.16|0
1635848390000|2021-11-02 10:19:50|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848400000|2021-11-02 10:20:00|406.76|405.16|406.76|405.16|406.76|405.16|406.76|405.16|0
1635848410000|2021-11-02 10:20:10|406.96|405.36|406.96|405.36|406.96|405.36|406.96|405.36|0
1635848440000|2021-11-02 10:20:40|407.16|405.56|407.16|405.56|407.16|405.56|407.16|405.56|0
1635848460000|2021-11-02 10:21:00|407.36|405.76|406.96|405.36|407.36|405.76|406.96|405.36|0
1635848470000|2021-11-02 10:21:10|406.76|405.16|406.76|405.16|406.76|405.16|406.76|405.16|0
1635848480000|2021-11-02 10:21:20|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848500000|2021-11-02 10:21:40|406.36|404.76|406.16|404.56|406.36|404.76|406.16|404.56|0
1635848530000|2021-11-02 10:22:10|405.96|404.36|406.16|404.56|406.16|404.56|405.96|404.36|0
1635848540000|2021-11-02 10:22:20|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1635848560000|2021-11-02 10:22:40|406.56|404.96|406.56|404.96|406.56|404.96|406.56|404.96|0
1635848570000|2021-11-02 10:22:50|406.76|405.16|406.76|405.16|406.76|405.16|406.76|405.16|0
1635848600000|2021-11-02 10:23:20|406.96|405.36|406.96|405.36|406.96|405.36|406.76|405.16|0
1635848620000|2021-11-02 10:23:40|407.16|405.56|407.36|405.76|407.36|405.76|407.16|405.56|0
1635848640000|2021-11-02 10:24:00|407.16|405.56|407.16|405.56|407.16|405.56|407.16|405.56|0
1635848650000|2021-11-02 10:24:10|407.25|405.65|407.16|405.56|407.36|405.76|407.16|405.56|0
1635848660000|2021-11-02 10:24:20|406.96|405.36|406.96|405.36|406.96|405.36|406.96|405.36|0
1635848670000|2021-11-02 10:24:30|407.16|405.56|407.16|405.56|407.16|405.56|407.16|405.56|0
1635848680000|2021-11-02 10:24:40|407.36|405.76|407.56|405.96|407.56|405.96|407.36|405.76|0
1635848700000|2021-11-02 10:25:00|407.36|405.76|407.56|405.96|407.56|405.96|407.36|405.76|0
1635848720000|2021-11-02 10:25:20|407.36|405.76|407.36|405.76|407.36|405.76|407.36|405.76|0
1635848730000|2021-11-02 10:25:30|407.56|405.96|407.56|405.96|407.56|405.96|407.56|405.96|0
1635848760000|2021-11-02 10:26:00|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1635848780000|2021-11-02 10:26:20|407.56|405.96|407.76|406.16|407.76|406.16|407.56|405.96|0
1635848790000|2021-11-02 10:26:30|407.56|405.96|407.56|405.96|407.56|405.96|407.56|405.96|0
1635848800000|2021-11-02 10:26:40|407.36|405.76|407.36|405.76|407.36|405.76|407.36|405.76|0
1635848810000|2021-11-02 10:26:50|407.56|405.96|407.56|405.96|407.56|405.96|407.56|405.96|0
1635848840000|2021-11-02 10:27:20|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1635848850000|2021-11-02 10:27:30|407.56|405.96|407.56|405.96|407.56|405.96|407.56|405.96|0
1635848860000|2021-11-02 10:27:40|407.36|405.76|407.15|405.55|407.36|405.76|407.15|405.55|0
1635848880000|2021-11-02 10:28:00|406.95|405.35|406.95|405.35|406.95|405.35|406.95|405.35|0
1635848890000|2021-11-02 10:28:10|406.75|405.15|406.75|405.15|406.75|405.15|406.75|405.15|0
1635848910000|2021-11-02 10:28:30|406.55|404.95|406.55|404.95|406.55|404.95|406.55|404.95|0
1635848920000|2021-11-02 10:28:40|406.35|404.75|406.35|404.75|406.35|404.75|406.35|404.75|0
1635848930000|2021-11-02 10:28:50|406.15|404.55|406.15|404.55|406.15|404.55|406.15|404.55|0
1635848940000|2021-11-02 10:29:00|406.35|404.75|406.45|404.85|406.45|404.85|406.35|404.75|0
1635848950000|2021-11-02 10:29:10|406.35|404.75|406.55|404.95|406.55|404.95|406.35|404.75|0
1635848960000|2021-11-02 10:29:20|406.75|405.15|406.75|405.15|406.75|405.15|406.65|405.05|0
1635848970000|2021-11-02 10:29:30|406.65|405.05|406.65|405.05|406.65|405.05|406.65|405.05|0
1635848980000|2021-11-02 10:29:40|406.75|405.15|406.75|405.15|406.75|405.15|406.75|405.15|0
1635849000000|2021-11-02 10:30:00|407.15|405.55|407.15|405.55|407.15|405.55|407.15|405.55|0
1635849010000|2021-11-02 10:30:10|407.35|405.75|407.35|405.75|407.35|405.75|407.35|405.75|0
1635849020000|2021-11-02 10:30:20|407.15|405.55|407.35|405.75|407.35|405.75|407.15|405.55|0
1635849050000|2021-11-02 10:30:50|407.55|405.95|407.35|405.75|407.55|405.95|407.35|405.75|0
1635849090000|2021-11-02 10:31:30|407.55|405.95|407.55|405.95|407.55|405.95|407.55|405.95|0
1635849130000|2021-11-02 10:32:10|407.75|406.15|407.55|405.95|407.75|406.15|407.55|405.95|0
1635849180000|2021-11-02 10:33:00|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635849200000|2021-11-02 10:33:20|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849210000|2021-11-02 10:33:30|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635849220000|2021-11-02 10:33:40|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849270000|2021-11-02 10:34:30|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635849290000|2021-11-02 10:34:50|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849300000|2021-11-02 10:35:00|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635849310000|2021-11-02 10:35:10|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635849330000|2021-11-02 10:35:30|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849340000|2021-11-02 10:35:40|408.15|406.55|407.95|406.35|408.15|406.55|407.95|406.35|0
1635849350000|2021-11-02 10:35:50|407.75|406.15|407.55|405.95|407.75|406.15|407.55|405.95|0
1635849360000|2021-11-02 10:36:00|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635849380000|2021-11-02 10:36:20|407.55|405.95|407.75|406.15|407.75|406.15|407.55|405.95|0
1635849390000|2021-11-02 10:36:30|407.65|406.05|407.55|405.95|407.65|406.05|407.55|405.95|0
1635849400000|2021-11-02 10:36:40|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635849410000|2021-11-02 10:36:50|407.55|405.95|407.55|405.95|407.55|405.95|407.55|405.95|0
1635849420000|2021-11-02 10:37:00|407.45|405.85|407.55|405.95|407.55|405.95|407.35|405.75|0
1635849440000|2021-11-02 10:37:20|407.45|405.85|407.45|405.85|407.45|405.85|407.45|405.85|0
1635849450000|2021-11-02 10:37:30|407.35|405.75|407.55|405.95|407.55|405.95|407.35|405.75|0
1635849460000|2021-11-02 10:37:40|407.75|406.15|407.75|406.15|407.75|406.15|407.75|406.15|0
1635849470000|2021-11-02 10:37:50|407.55|405.95|407.75|406.15|407.75|406.15|407.55|405.95|0
1635849560000|2021-11-02 10:39:20|407.95|406.35|407.75|406.15|407.95|406.35|407.75|406.15|0
1635849580000|2021-11-02 10:39:40|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849590000|2021-11-02 10:39:50|407.75|406.15|407.95|406.35|407.95|406.35|407.75|406.15|0
1635849600000|2021-11-02 10:40:00|407.75|406.15|407.85|406.25|407.85|406.25|407.75|406.15|0
1635849610000|2021-11-02 10:40:10|407.95|406.35|407.95|406.35|407.95|406.35|407.95|406.35|0
1635849630000|2021-11-02 10:40:30|408.15|406.55|407.95|406.35|408.15|406.55|407.95|406.35|0
1635849650000|2021-11-02 10:40:50|407.75|406.15|407.95|406.35|407.95|406.35|407.75|406.15|0
1635849660000|2021-11-02 10:41:00|407.75|406.15|407.95|406.35|407.95|406.35|407.75|406.15|0
1635849680000|2021-11-02 10:41:20|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635849700000|2021-11-02 10:41:40|408.25|406.65|408.25|406.65|408.25|406.65|408.25|406.65|0
1635849710000|2021-11-02 10:41:50|408.15|406.55|408.35|406.75|408.35|406.75|408.15|406.55|0
1635849730000|2021-11-02 10:42:10|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635849740000|2021-11-02 10:42:20|408.35|406.75|408.55|406.95|408.55|406.95|408.35|406.75|0
1635849750000|2021-11-02 10:42:30|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635849760000|2021-11-02 10:42:40|408.55|406.95|408.35|406.75|408.55|406.95|408.35|406.75|0
1635849770000|2021-11-02 10:42:50|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635849800000|2021-11-02 10:43:20|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635849810000|2021-11-02 10:43:30|408.55|406.95|408.55|406.95|408.75|407.15|408.55|406.95|0
1635849820000|2021-11-02 10:43:40|408.65|407.05|408.35|406.75|408.65|407.05|408.35|406.75|0
1635849830000|2021-11-02 10:43:50|408.15|406.55|408.15|406.55|408.24|406.64|408.15|406.55|0
1635849840000|2021-11-02 10:44:00|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635849850000|2021-11-02 10:44:10|408.15|406.55|408.35|406.75|408.35|406.75|408.15|406.55|0
1635849870000|2021-11-02 10:44:30|408.15|406.55|408.15|406.55|408.15|406.55|408.15|406.55|0
1635849890000|2021-11-02 10:44:50|408.35|406.75|408.24|406.64|408.35|406.75|408.24|406.64|0
1635849900000|2021-11-02 10:45:00|408.35|406.75|408.15|406.55|408.35|406.75|408.15|406.55|0
1635849910000|2021-11-02 10:45:10|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635849940000|2021-11-02 10:45:40|408.44|406.84|408.35|406.75|408.55|406.95|408.35|406.75|0
1635849950000|2021-11-02 10:45:50|408.75|407.15|408.55|406.95|408.75|407.15|408.55|406.95|0
1635849960000|2021-11-02 10:46:00|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635849970000|2021-11-02 10:46:10|408.44|406.84|408.55|406.95|408.55|406.95|408.44|406.84|0
1635850000000|2021-11-02 10:46:40|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635850010000|2021-11-02 10:46:50|408.95|407.35|408.75|407.15|408.95|407.35|408.75|407.15|0
1635850020000|2021-11-02 10:47:00|408.85|407.25|408.95|407.35|408.95|407.35|408.85|407.25|0
1635850050000|2021-11-02 10:47:30|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635850080000|2021-11-02 10:48:00|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635850090000|2021-11-02 10:48:10|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635850100000|2021-11-02 10:48:20|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635850120000|2021-11-02 10:48:40|408.75|407.15|408.55|406.95|408.75|407.15|408.55|406.95|0
1635850140000|2021-11-02 10:49:00|408.44|406.84|408.44|406.84|408.44|406.84|408.44|406.84|0
1635850150000|2021-11-02 10:49:10|408.55|406.95|408.35|406.75|408.55|406.95|408.35|406.75|0
1635850160000|2021-11-02 10:49:20|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635850180000|2021-11-02 10:49:40|408.35|406.75|408.55|406.95|408.55|406.95|408.35|406.75|0
1635850200000|2021-11-02 10:50:00|408.35|406.75|408.35|406.75|408.35|406.75|408.35|406.75|0
1635850280000|2021-11-02 10:51:20|408.34|406.74|408.34|406.74|408.34|406.74|408.34|406.74|0
1635850310000|2021-11-02 10:51:50|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635850350000|2021-11-02 10:52:30|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1635850360000|2021-11-02 10:52:40|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1635850370000|2021-11-02 10:52:50|408.54|406.94|408.75|407.15|408.75|407.15|408.54|406.94|0
1635850380000|2021-11-02 10:53:00|408.54|406.94|408.75|407.15|408.75|407.15|408.54|406.94|0
1635850430000|2021-11-02 10:53:50|408.95|407.35|408.95|407.35|408.95|407.35|408.95|407.35|0
1635850470000|2021-11-02 10:54:30|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635850520000|2021-11-02 10:55:20|408.95|407.35|408.95|407.35|408.95|407.35|408.95|407.35|0
1635850540000|2021-11-02 10:55:40|408.94|407.34|408.94|407.34|408.94|407.34|408.94|407.34|0
1635850560000|2021-11-02 10:56:00|408.74|407.14|408.94|407.34|408.94|407.34|408.74|407.14|0
1635850570000|2021-11-02 10:56:10|408.74|407.14|408.84|407.24|408.84|407.24|408.74|407.14|0
1635850580000|2021-11-02 10:56:20|408.94|407.34|408.94|407.34|408.94|407.34|408.84|407.24|0
1635850610000|2021-11-02 10:56:50|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635850630000|2021-11-02 10:57:10|408.94|407.34|408.94|407.34|408.94|407.34|408.94|407.34|0
1635850700000|2021-11-02 10:58:20|409.14|407.54|409.14|407.54|409.14|407.54|409.14|407.54|0
1635850720000|2021-11-02 10:58:40|408.94|407.34|409.14|407.54|409.14|407.54|408.94|407.34|0
1635850740000|2021-11-02 10:59:00|408.94|407.34|408.94|407.34|408.94|407.34|408.94|407.34|0
1635850750000|2021-11-02 10:59:10|409.14|407.54|409.14|407.54|409.14|407.54|409.14|407.54|0
1635850760000|2021-11-02 10:59:20|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635850790000|2021-11-02 10:59:50|409.55|407.95|409.55|407.95|409.55|407.95|409.55|407.95|0
1635850800000|2021-11-02 11:00:00|410.15|408.55|409.95|408.35|410.15|408.55|409.95|408.35|0
1635850810000|2021-11-02 11:00:10|409.55|407.95|409.55|407.95|409.55|407.95|409.55|407.95|0
1635850820000|2021-11-02 11:00:20|409.75|408.15|409.55|407.95|409.75|408.15|409.55|407.95|0
1635850830000|2021-11-02 11:00:30|409.75|408.15|409.75|408.15|409.75|408.15|409.75|408.15|0
1635850860000|2021-11-02 11:01:00|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635850870000|2021-11-02 11:01:10|409.75|408.15|410.15|408.55|410.15|408.55|409.75|408.15|0
1635850880000|2021-11-02 11:01:20|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635850900000|2021-11-02 11:01:40|409.75|408.15|409.75|408.15|409.75|408.15|409.75|408.15|0
1635850910000|2021-11-02 11:01:50|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635850920000|2021-11-02 11:02:00|409.75|408.15|409.95|408.35|409.95|408.35|409.75|408.15|0
1635850930000|2021-11-02 11:02:10|410.15|408.55|410.15|408.55|410.15|408.55|410.15|408.55|0
1635850940000|2021-11-02 11:02:20|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635850960000|2021-11-02 11:02:40|410.15|408.55|410.15|408.55|410.15|408.55|410.15|408.55|0
1635850970000|2021-11-02 11:02:50|409.95|408.35|409.95|408.35|409.95|408.35|409.95|408.35|0
1635851040000|2021-11-02 11:04:00|409.94|408.34|410.15|408.55|410.15|408.55|409.94|408.34|0
1635851060000|2021-11-02 11:04:20|409.94|408.34|409.94|408.34|409.94|408.34|409.94|408.34|0
1635851070000|2021-11-02 11:04:30|409.74|408.14|409.54|407.94|409.74|408.14|409.54|407.94|0
1635851100000|2021-11-02 11:05:00|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851120000|2021-11-02 11:05:20|409.14|407.54|409.14|407.54|409.14|407.54|409.14|407.54|0
1635851140000|2021-11-02 11:05:40|408.94|407.34|408.94|407.34|409.14|407.54|408.94|407.34|0
1635851150000|2021-11-02 11:05:50|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635851180000|2021-11-02 11:06:20|408.54|406.94|408.34|406.74|408.54|406.94|408.34|406.74|0
1635851200000|2021-11-02 11:06:40|408.54|406.94|408.54|406.94|408.54|406.94|408.54|406.94|0
1635851210000|2021-11-02 11:06:50|408.34|406.74|408.14|406.54|408.34|406.74|407.94|406.34|0
1635851220000|2021-11-02 11:07:00|407.94|406.34|408.54|406.94|408.54|406.94|407.94|406.34|0
1635851240000|2021-11-02 11:07:20|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635851310000|2021-11-02 11:08:30|408.94|407.34|408.94|407.34|408.94|407.34|408.94|407.34|0
1635851330000|2021-11-02 11:08:50|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635851380000|2021-11-02 11:09:40|408.63|407.03|408.54|406.94|408.74|407.14|408.54|406.94|0
1635851420000|2021-11-02 11:10:20|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635851450000|2021-11-02 11:10:50|408.94|407.34|408.83|407.23|408.94|407.34|408.83|407.23|0
1635851460000|2021-11-02 11:11:00|408.74|407.14|408.74|407.14|408.74|407.14|408.74|407.14|0
1635851470000|2021-11-02 11:11:10|408.94|407.34|408.94|407.34|408.94|407.34|408.94|407.34|0
1635851480000|2021-11-02 11:11:20|408.74|407.14|408.94|407.34|408.94|407.34|408.74|407.14|0
1635851520000|2021-11-02 11:12:00|409.14|407.54|409.14|407.54|409.14|407.54|408.94|407.34|0
1635851540000|2021-11-02 11:12:20|409.54|407.94|409.54|407.94|409.54|407.94|409.54|407.94|0
1635851570000|2021-11-02 11:12:50|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851580000|2021-11-02 11:13:00|409.54|407.94|409.54|407.94|409.54|407.94|409.54|407.94|0
1635851590000|2021-11-02 11:13:10|409.34|407.74|409.54|407.94|409.54|407.94|409.34|407.74|0
1635851610000|2021-11-02 11:13:30|409.34|407.74|409.54|407.94|409.54|407.94|409.34|407.74|0
1635851620000|2021-11-02 11:13:40|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851630000|2021-11-02 11:13:50|409.14|407.54|409.14|407.54|409.14|407.54|409.14|407.54|0
1635851640000|2021-11-02 11:14:00|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851660000|2021-11-02 11:14:20|409.54|407.94|409.54|407.94|409.54|407.94|409.54|407.94|0
1635851670000|2021-11-02 11:14:30|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851690000|2021-11-02 11:14:50|409.14|407.54|409.34|407.74|409.34|407.74|409.14|407.54|0
1635851700000|2021-11-02 11:15:00|409.14|407.54|409.14|407.54|409.14|407.54|409.14|407.54|0
1635851710000|2021-11-02 11:15:10|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851730000|2021-11-02 11:15:30|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635851740000|2021-11-02 11:15:40|409.34|407.74|409.34|407.74|409.34|407.74|409.34|407.74|0
1635851750000|2021-11-02 11:15:50|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635851760000|2021-11-02 11:16:00|408.93|407.33|408.73|407.13|408.93|407.33|408.73|407.13|0
1635851770000|2021-11-02 11:16:10|408.83|407.23|408.93|407.33|408.93|407.33|408.83|407.23|0
1635851780000|2021-11-02 11:16:20|408.73|407.13|408.73|407.13|408.73|407.13|408.73|407.13|0
1635851790000|2021-11-02 11:16:30|408.93|407.33|408.93|407.33|408.93|407.33|408.93|407.33|0
1635851800000|2021-11-02 11:16:40|408.73|407.13|408.93|407.33|408.93|407.33|408.73|407.13|0
1635851810000|2021-11-02 11:16:50|408.73|407.13|408.73|407.13|408.73|407.13|408.73|407.13|0
1635851840000|2021-11-02 11:17:20|408.53|406.93|408.33|406.73|408.73|407.13|408.33|406.73|0
1635851880000|2021-11-02 11:18:00|408.23|406.63|408.33|406.73|408.33|406.73|408.23|406.63|0
1635851890000|2021-11-02 11:18:10|408.53|406.93|408.53|406.93|408.53|406.93|408.53|406.93|0
1635851900000|2021-11-02 11:18:20|408.73|407.13|408.73|407.13|408.73|407.13|408.73|407.13|0
1635851920000|2021-11-02 11:18:40|408.93|407.33|408.93|407.33|408.93|407.33|408.93|407.33|0
1635851930000|2021-11-02 11:18:50|408.73|407.13|408.73|407.13|408.73|407.13|408.73|407.13|0
1635851950000|2021-11-02 11:19:10|408.93|407.33|408.93|407.33|408.93|407.33|408.93|407.33|0
1635851960000|2021-11-02 11:19:20|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635851970000|2021-11-02 11:19:30|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635851980000|2021-11-02 11:19:40|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635851990000|2021-11-02 11:19:50|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852010000|2021-11-02 11:20:10|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635852020000|2021-11-02 11:20:20|409.74|408.14|409.73|408.13|409.74|408.14|409.73|408.13|0
1635852040000|2021-11-02 11:20:40|409.94|408.34|409.73|408.13|409.94|408.34|409.73|408.13|0
1635852060000|2021-11-02 11:21:00|409.94|408.34|409.94|408.34|409.94|408.34|409.94|408.34|0
1635852070000|2021-11-02 11:21:10|409.83|408.23|409.94|408.34|409.94|408.34|409.83|408.23|0
1635852080000|2021-11-02 11:21:20|409.73|408.13|409.73|408.13|409.73|408.13|409.73|408.13|0
1635852100000|2021-11-02 11:21:40|409.83|408.23|409.94|408.34|409.94|408.34|409.83|408.23|0
1635852110000|2021-11-02 11:21:50|409.73|408.13|409.73|408.13|409.73|408.13|409.73|408.13|0
1635852120000|2021-11-02 11:22:00|409.83|408.23|409.73|408.13|409.83|408.23|409.73|408.13|0
1635852140000|2021-11-02 11:22:20|409.53|407.93|409.73|408.13|409.73|408.13|409.53|407.93|0
1635852150000|2021-11-02 11:22:30|409.53|407.93|409.73|408.13|409.73|408.13|409.53|407.93|0
1635852170000|2021-11-02 11:22:50|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635852180000|2021-11-02 11:23:00|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852190000|2021-11-02 11:23:10|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635852200000|2021-11-02 11:23:20|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852220000|2021-11-02 11:23:40|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635852230000|2021-11-02 11:23:50|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852270000|2021-11-02 11:24:30|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635852300000|2021-11-02 11:25:00|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852320000|2021-11-02 11:25:20|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635852340000|2021-11-02 11:25:40|408.93|407.33|408.93|407.33|408.93|407.33|408.93|407.33|0
1635852350000|2021-11-02 11:25:50|408.73|407.13|408.93|407.33|408.93|407.33|408.73|407.13|0
1635852460000|2021-11-02 11:27:40|408.73|407.13|408.73|407.13|408.73|407.13|408.73|407.13|0
1635852470000|2021-11-02 11:27:50|408.93|407.33|409.13|407.53|409.13|407.53|408.93|407.33|0
1635852530000|2021-11-02 11:28:50|409.33|407.73|409.13|407.53|409.33|407.73|409.13|407.53|0
1635852540000|2021-11-02 11:29:00|409.33|407.73|409.13|407.53|409.33|407.73|409.13|407.53|0
1635852550000|2021-11-02 11:29:10|408.93|407.33|409.02|407.42|409.02|407.42|408.93|407.33|0
1635852560000|2021-11-02 11:29:20|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635852590000|2021-11-02 11:29:50|408.93|407.33|408.93|407.33|408.93|407.33|408.93|407.33|0
1635852620000|2021-11-02 11:30:20|409.13|407.53|409.13|407.53|409.13|407.53|409.13|407.53|0
1635852630000|2021-11-02 11:30:30|408.93|407.33|409.13|407.53|409.13|407.53|408.93|407.33|0
1635852690000|2021-11-02 11:31:30|409.33|407.73|409.53|407.93|409.53|407.93|409.33|407.73|0
1635852700000|2021-11-02 11:31:40|409.33|407.73|409.33|407.73|409.33|407.73|409.33|407.73|0
1635852720000|2021-11-02 11:32:00|409.53|407.93|409.53|407.93|409.53|407.93|409.53|407.93|0
1635852740000|2021-11-02 11:32:20|409.73|408.13|409.73|408.13|409.73|408.13|409.73|408.13|0
1635852750000|2021-11-02 11:32:30|409.93|408.33|409.82|408.22|409.93|408.33|409.82|408.22|0
1635852760000|2021-11-02 11:32:40|409.93|408.33|409.93|408.33|409.93|408.33|409.93|408.33|0
1635852770000|2021-11-02 11:32:50|410.13|408.53|410.13|408.53|410.13|408.53|410.13|408.53|0
1635852780000|2021-11-02 11:33:00|409.93|408.33|409.93|408.33|409.93|408.33|409.93|408.33|0
1635852790000|2021-11-02 11:33:10|410.13|408.53|410.13|408.53|410.13|408.53|410.13|408.53|0
1635852800000|2021-11-02 11:33:20|410.33|408.73|410.53|408.93|410.53|408.93|410.33|408.73|0
1635852810000|2021-11-02 11:33:30|410.73|409.13|410.73|409.13|410.73|409.13|410.73|409.13|0
1635852840000|2021-11-02 11:34:00|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635852860000|2021-11-02 11:34:20|411.14|409.54|411.14|409.54|411.14|409.54|410.93|409.33|0
1635852870000|2021-11-02 11:34:30|411.34|409.74|411.34|409.74|411.34|409.74|411.34|409.74|0
1635852880000|2021-11-02 11:34:40|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635852910000|2021-11-02 11:35:10|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635852920000|2021-11-02 11:35:20|410.73|409.13|410.93|409.33|410.93|409.33|410.73|409.13|0
1635852930000|2021-11-02 11:35:30|411.03|409.43|411.13|409.53|411.13|409.53|410.93|409.33|0
1635852940000|2021-11-02 11:35:40|411.34|409.74|411.13|409.53|411.34|409.74|411.13|409.53|0
1635852960000|2021-11-02 11:36:00|411.23|409.63|411.34|409.74|411.34|409.74|411.13|409.53|0
1635853000000|2021-11-02 11:36:40|411.54|409.94|411.54|409.94|411.54|409.94|411.54|409.94|0
1635853010000|2021-11-02 11:36:50|411.74|410.14|411.74|410.14|411.74|410.14|411.74|410.14|0
1635853050000|2021-11-02 11:37:30|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1635853060000|2021-11-02 11:37:40|411.13|409.53|411.13|409.53|411.33|409.73|411.13|409.53|0
1635853090000|2021-11-02 11:38:10|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1635853130000|2021-11-02 11:38:50|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853150000|2021-11-02 11:39:10|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853180000|2021-11-02 11:39:40|411.03|409.43|411.03|409.43|411.03|409.43|411.03|409.43|0
1635853190000|2021-11-02 11:39:50|410.93|409.33|411.13|409.53|411.13|409.53|410.93|409.33|0
1635853200000|2021-11-02 11:40:00|411.33|409.73|411.13|409.53|411.33|409.73|411.13|409.53|0
1635853220000|2021-11-02 11:40:20|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1635853250000|2021-11-02 11:40:50|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853260000|2021-11-02 11:41:00|410.93|409.33|411.03|409.43|411.13|409.53|410.93|409.33|0
1635853270000|2021-11-02 11:41:10|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853290000|2021-11-02 11:41:30|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853300000|2021-11-02 11:41:40|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853310000|2021-11-02 11:41:50|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853330000|2021-11-02 11:42:10|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1635853360000|2021-11-02 11:42:40|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853380000|2021-11-02 11:43:00|410.93|409.33|411.13|409.53|411.13|409.53|410.93|409.33|0
1635853390000|2021-11-02 11:43:10|411.03|409.43|410.93|409.33|411.03|409.43|410.93|409.33|0
1635853400000|2021-11-02 11:43:20|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853410000|2021-11-02 11:43:30|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853430000|2021-11-02 11:43:50|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853440000|2021-11-02 11:44:00|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1635853450000|2021-11-02 11:44:10|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853460000|2021-11-02 11:44:20|411.23|409.63|411.13|409.53|411.23|409.63|411.13|409.53|0
1635853480000|2021-11-02 11:44:40|410.93|409.33|411.13|409.53|411.13|409.53|410.93|409.33|0
1635853490000|2021-11-02 11:44:50|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853520000|2021-11-02 11:45:20|411.13|409.53|411.13|409.53|411.13|409.53|411.13|409.53|0
1635853540000|2021-11-02 11:45:40|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853550000|2021-11-02 11:45:50|411.02|409.42|411.33|409.73|411.33|409.73|411.02|409.42|0
1635853620000|2021-11-02 11:47:00|411.13|409.53|410.93|409.33|411.13|409.53|410.93|409.33|0
1635853640000|2021-11-02 11:47:20|410.73|409.13|410.73|409.13|410.73|409.13|410.73|409.13|0
1635853650000|2021-11-02 11:47:30|410.52|408.92|410.12|408.52|410.52|408.92|410.12|408.52|0
1635853660000|2021-11-02 11:47:40|410.52|408.92|410.93|409.33|410.93|409.33|410.52|408.92|0
1635853670000|2021-11-02 11:47:50|410.73|409.13|410.73|409.13|410.73|409.13|410.73|409.13|0
1635853690000|2021-11-02 11:48:10|410.93|409.33|410.73|409.13|410.93|409.33|410.73|409.13|0
1635853700000|2021-11-02 11:48:20|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635853710000|2021-11-02 11:48:30|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853740000|2021-11-02 11:49:00|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635853770000|2021-11-02 11:49:30|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1635853780000|2021-11-02 11:49:40|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635853800000|2021-11-02 11:50:00|410.52|408.92|410.72|409.12|410.72|409.12|410.52|408.92|0
1635853810000|2021-11-02 11:50:10|410.52|408.92|410.32|408.72|410.52|408.92|410.32|408.72|0
1635853890000|2021-11-02 11:51:30|410.52|408.92|410.32|408.72|410.52|408.92|410.32|408.72|0
1635853900000|2021-11-02 11:51:40|410.52|408.92|410.52|408.92|410.52|408.92|410.52|408.92|0
1635853920000|2021-11-02 11:52:00|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635853930000|2021-11-02 11:52:10|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635853960000|2021-11-02 11:52:40|409.92|408.32|409.92|408.32|409.92|408.32|409.92|408.32|0
1635853980000|2021-11-02 11:53:00|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635854000000|2021-11-02 11:53:20|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635854030000|2021-11-02 11:53:50|410.12|408.52|409.92|408.32|410.12|408.52|409.92|408.32|0
1635854050000|2021-11-02 11:54:10|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635854070000|2021-11-02 11:54:30|410.32|408.72|410.12|408.52|410.32|408.72|410.12|408.52|0
1635854080000|2021-11-02 11:54:40|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635854100000|2021-11-02 11:55:00|410.12|408.52|410.12|408.52|410.21|408.61|410.12|408.52|0
1635854110000|2021-11-02 11:55:10|410.32|408.72|410.32|408.72|410.32|408.72|410.12|408.52|0
1635854140000|2021-11-02 11:55:40|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635854160000|2021-11-02 11:56:00|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635854240000|2021-11-02 11:57:20|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635854250000|2021-11-02 11:57:30|410.21|408.61|410.12|408.52|410.21|408.61|410.12|408.52|0
1635854290000|2021-11-02 11:58:10|409.92|408.32|409.92|408.32|409.92|408.32|409.92|408.32|0
1635854300000|2021-11-02 11:58:20|410.12|408.52|410.12|408.52|410.12|408.52|409.92|408.32|0
1635854310000|2021-11-02 11:58:30|409.91|408.31|409.91|408.31|409.91|408.31|409.91|408.31|0
1635854320000|2021-11-02 11:58:40|410.12|408.52|409.91|408.31|410.12|408.52|409.91|408.31|0
1635854330000|2021-11-02 11:58:50|410.12|408.52|410.12|408.52|410.12|408.52|410.01|408.41|0
1635854340000|2021-11-02 11:59:00|409.91|408.31|409.91|408.31|409.91|408.31|409.91|408.31|0
1635854370000|2021-11-02 11:59:30|410.12|408.52|410.12|408.52|410.12|408.52|410.12|408.52|0
1635854400000|2021-11-02 12:00:00|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635854410000|2021-11-02 12:00:10|410.52|408.92|410.52|408.92|410.52|408.92|410.52|408.92|0
1635854440000|2021-11-02 12:00:40|410.72|409.12|410.52|408.92|410.72|409.12|410.52|408.92|0
1635854450000|2021-11-02 12:00:50|410.32|408.72|410.32|408.72|410.32|408.72|410.32|408.72|0
1635854470000|2021-11-02 12:01:10|410.52|408.92|410.32|408.72|410.52|408.92|410.32|408.72|0
1635854480000|2021-11-02 12:01:20|410.52|408.92|410.52|408.92|410.52|408.92|410.52|408.92|0
1635854500000|2021-11-02 12:01:40|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635854510000|2021-11-02 12:01:50|410.92|409.32|410.72|409.12|410.92|409.32|410.72|409.12|0
1635854530000|2021-11-02 12:02:10|410.92|409.32|410.92|409.32|410.92|409.32|410.92|409.32|0
1635854540000|2021-11-02 12:02:20|410.72|409.12|410.92|409.32|410.92|409.32|410.72|409.12|0
1635854560000|2021-11-02 12:02:40|410.72|409.12|410.92|409.32|410.92|409.32|410.72|409.12|0
1635854620000|2021-11-02 12:03:40|410.72|409.12|410.92|409.32|410.92|409.32|410.72|409.12|0
1635854630000|2021-11-02 12:03:50|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635854650000|2021-11-02 12:04:10|410.92|409.32|410.92|409.32|410.92|409.32|410.92|409.32|0
1635854660000|2021-11-02 12:04:20|410.72|409.12|410.92|409.32|410.92|409.32|410.72|409.12|0
1635854700000|2021-11-02 12:05:00|411.12|409.52|410.92|409.32|411.12|409.52|410.92|409.32|0
1635854720000|2021-11-02 12:05:20|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635854730000|2021-11-02 12:05:30|410.92|409.32|410.72|409.12|410.92|409.32|410.72|409.12|0
1635854760000|2021-11-02 12:06:00|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1635854770000|2021-11-02 12:06:10|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1635854790000|2021-11-02 12:06:30|410.71|409.11|410.71|409.11|410.71|409.11|410.71|409.11|0
1635854800000|2021-11-02 12:06:40|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1635854830000|2021-11-02 12:07:10|410.71|409.11|410.71|409.11|410.71|409.11|410.71|409.11|0
1635854870000|2021-11-02 12:07:50|410.92|409.32|410.92|409.32|410.92|409.32|410.92|409.32|0
1635854890000|2021-11-02 12:08:10|411.12|409.52|411.12|409.52|411.12|409.52|411.12|409.52|0
1635854900000|2021-11-02 12:08:20|410.92|409.32|410.92|409.32|410.92|409.32|410.92|409.32|0
1635854910000|2021-11-02 12:08:30|411.12|409.52|411.12|409.52|411.12|409.52|411.12|409.52|0
1635854980000|2021-11-02 12:09:40|410.91|409.31|410.71|409.11|410.91|409.31|410.71|409.11|0
1635854990000|2021-11-02 12:09:50|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1635855030000|2021-11-02 12:10:30|410.71|409.11|410.91|409.31|410.91|409.31|410.71|409.11|0
1635855070000|2021-11-02 12:11:10|410.71|409.11|410.91|409.31|410.91|409.31|410.71|409.11|0
1635855110000|2021-11-02 12:11:50|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855120000|2021-11-02 12:12:00|411.32|409.72|411.32|409.72|411.32|409.72|411.32|409.72|0
1635855200000|2021-11-02 12:13:20|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855210000|2021-11-02 12:13:30|411.52|409.92|411.52|409.92|411.52|409.92|411.52|409.92|0
1635855230000|2021-11-02 12:13:50|411.72|410.12|411.72|410.12|411.72|410.12|411.72|410.12|0
1635855250000|2021-11-02 12:14:10|411.92|410.32|412.12|410.52|412.12|410.52|411.92|410.32|0
1635855260000|2021-11-02 12:14:20|412.32|410.72|412.32|410.72|412.32|410.72|412.32|410.72|0
1635855270000|2021-11-02 12:14:30|412.12|410.52|412.12|410.52|412.12|410.52|412.12|410.52|0
1635855310000|2021-11-02 12:15:10|411.92|410.32|411.92|410.32|411.92|410.32|411.92|410.32|0
1635855340000|2021-11-02 12:15:40|412.12|410.52|411.92|410.32|412.12|410.52|411.92|410.32|0
1635855360000|2021-11-02 12:16:00|412.12|410.52|412.12|410.52|412.12|410.52|412.12|410.52|0
1635855370000|2021-11-02 12:16:10|411.92|410.32|411.92|410.32|411.92|410.32|411.92|410.32|0
1635855380000|2021-11-02 12:16:20|411.72|410.12|411.72|410.12|411.72|410.12|411.72|410.12|0
1635855440000|2021-11-02 12:17:20|411.51|409.91|411.72|410.12|411.72|410.12|411.51|409.91|0
1635855450000|2021-11-02 12:17:30|411.51|409.91|411.51|409.91|411.51|409.91|411.51|409.91|0
1635855480000|2021-11-02 12:18:00|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855500000|2021-11-02 12:18:20|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855520000|2021-11-02 12:18:40|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855530000|2021-11-02 12:18:50|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855540000|2021-11-02 12:19:00|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1635855570000|2021-11-02 12:19:30|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855600000|2021-11-02 12:20:00|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1635855620000|2021-11-02 12:20:20|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855630000|2021-11-02 12:20:30|411.31|409.71|411.11|409.51|411.31|409.71|411.11|409.51|0
1635855640000|2021-11-02 12:20:40|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855720000|2021-11-02 12:22:00|411.21|409.61|411.11|409.51|411.21|409.61|411.11|409.51|0
1635855740000|2021-11-02 12:22:20|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855820000|2021-11-02 12:23:40|411.51|409.91|411.51|409.91|411.51|409.91|411.51|409.91|0
1635855840000|2021-11-02 12:24:00|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635855900000|2021-11-02 12:25:00|411.11|409.51|411.11|409.51|411.11|409.51|411.11|409.51|0
1635855910000|2021-11-02 12:25:10|411.31|409.71|411.31|409.71|411.31|409.71|411.11|409.51|0
1635855920000|2021-11-02 12:25:20|411.2|409.6|411.31|409.71|411.31|409.71|411.2|409.6|0
1635855950000|2021-11-02 12:25:50|411.51|409.91|411.51|409.91|411.51|409.91|411.31|409.71|0
1635855960000|2021-11-02 12:26:00|411.31|409.71|411.51|409.91|411.51|409.91|411.31|409.71|0
1635855980000|2021-11-02 12:26:20|411.31|409.71|411.51|409.91|411.51|409.91|411.31|409.71|0
1635856070000|2021-11-02 12:27:50|411.71|410.11|411.71|410.11|411.71|410.11|411.71|410.11|0
1635856080000|2021-11-02 12:28:00|411.51|409.91|411.51|409.91|411.51|409.91|411.51|409.91|0
1635856200000|2021-11-02 12:30:00|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1635856220000|2021-11-02 12:30:20|411.51|409.91|411.4|409.8|411.51|409.91|411.31|409.71|0
1635856230000|2021-11-02 12:30:30|411.51|409.91|411.71|410.11|411.71|410.11|411.51|409.91|0
1635856240000|2021-11-02 12:30:40|411.51|409.91|411.71|410.11|411.71|410.11|411.51|409.91|0
1635856250000|2021-11-02 12:30:50|411.51|409.91|411.51|409.91|411.51|409.91|411.51|409.91|0
1635856260000|2021-11-02 12:31:00|411.71|410.11|411.71|410.11|411.71|410.11|411.71|410.11|0
1635856290000|2021-11-02 12:31:30|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635856300000|2021-11-02 12:31:40|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1635856310000|2021-11-02 12:31:50|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635856340000|2021-11-02 12:32:20|411.71|410.11|411.71|410.11|411.71|410.11|411.71|410.11|0
1635856360000|2021-11-02 12:32:40|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635856380000|2021-11-02 12:33:00|411.71|410.11|411.71|410.11|411.71|410.11|411.71|410.11|0
1635856410000|2021-11-02 12:33:30|411.91|410.31|412.11|410.51|412.11|410.51|411.91|410.31|0
1635856420000|2021-11-02 12:33:40|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635856460000|2021-11-02 12:34:20|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1635856470000|2021-11-02 12:34:30|411.91|410.31|411.91|410.31|411.91|410.31|411.91|410.31|0
1635856480000|2021-11-02 12:34:40|412.11|410.51|411.91|410.31|412.11|410.51|411.91|410.31|0
1635856490000|2021-11-02 12:34:50|412.11|410.51|411.91|410.31|412.11|410.51|411.91|410.31|0
1635856500000|2021-11-02 12:35:00|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1635856540000|2021-11-02 12:35:40|412.31|410.71|412.51|410.91|412.51|410.91|412.31|410.71|0
1635856550000|2021-11-02 12:35:50|412.31|410.71|412.31|410.71|412.31|410.71|412.31|410.71|0
1635856570000|2021-11-02 12:36:10|412.51|410.91|412.51|410.91|412.51|410.91|412.31|410.71|0
1635856590000|2021-11-02 12:36:30|412.31|410.71|412.51|410.91|412.51|410.91|412.31|410.71|0
1635856600000|2021-11-02 12:36:40|412.31|410.71|412.31|410.71|412.31|410.71|412.31|410.71|0
1635856610000|2021-11-02 12:36:50|412.51|410.91|412.51|410.91|412.51|410.91|412.51|410.91|0
1635856620000|2021-11-02 12:37:00|412.31|410.71|412.51|410.91|412.51|410.91|412.31|410.71|0
1635856630000|2021-11-02 12:37:10|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1635856670000|2021-11-02 12:37:50|412.51|410.91|412.51|410.91|412.51|410.91|412.51|410.91|0
1635856680000|2021-11-02 12:38:00|412.31|410.71|412.31|410.71|412.31|410.71|412.31|410.71|0
1635856710000|2021-11-02 12:38:30|412.51|410.91|412.31|410.71|412.51|410.91|412.31|410.71|0
1635856960000|2021-11-02 12:42:40|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635856980000|2021-11-02 12:43:00|411.9|410.3|412.1|410.5|412.1|410.5|411.9|410.3|0
1635856990000|2021-11-02 12:43:10|411.9|410.3|412.1|410.5|412.1|410.5|411.9|410.3|0
1635857000000|2021-11-02 12:43:20|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857020000|2021-11-02 12:43:40|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635857030000|2021-11-02 12:43:50|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857120000|2021-11-02 12:45:20|411.7|410.1|411.9|410.3|411.9|410.3|411.7|410.1|0
1635857130000|2021-11-02 12:45:30|411.7|410.1|411.9|410.3|411.9|410.3|411.7|410.1|0
1635857150000|2021-11-02 12:45:50|411.7|410.1|411.7|410.1|411.7|410.1|411.7|410.1|0
1635857160000|2021-11-02 12:46:00|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857180000|2021-11-02 12:46:20|411.7|410.1|411.9|410.3|411.9|410.3|411.7|410.1|0
1635857190000|2021-11-02 12:46:30|411.7|410.1|411.7|410.1|411.7|410.1|411.7|410.1|0
1635857230000|2021-11-02 12:47:10|411.5|409.9|411.5|409.9|411.5|409.9|411.5|409.9|0
1635857380000|2021-11-02 12:49:40|411.7|410.1|411.7|410.1|411.7|410.1|411.7|410.1|0
1635857420000|2021-11-02 12:50:20|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857430000|2021-11-02 12:50:30|411.7|410.1|411.9|410.3|411.9|410.3|411.7|410.1|0
1635857450000|2021-11-02 12:50:50|411.7|410.1|411.7|410.1|411.7|410.1|411.7|410.1|0
1635857470000|2021-11-02 12:51:10|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857480000|2021-11-02 12:51:20|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635857490000|2021-11-02 12:51:30|412.3|410.7|412.1|410.5|412.3|410.7|412.1|410.5|0
1635857500000|2021-11-02 12:51:40|412.3|410.7|412.1|410.5|412.3|410.7|412.1|410.5|0
1635857510000|2021-11-02 12:51:50|412.3|410.7|412.5|410.9|412.5|410.9|412.3|410.7|0
1635857520000|2021-11-02 12:52:00|412.3|410.7|412.3|410.7|412.3|410.7|412.3|410.7|0
1635857530000|2021-11-02 12:52:10|412.5|410.9|412.5|410.9|412.5|410.9|412.5|410.9|0
1635857540000|2021-11-02 12:52:20|412.3|410.7|412.5|410.9|412.5|410.9|412.3|410.7|0
1635857550000|2021-11-02 12:52:30|412.3|410.7|412.1|410.5|412.3|410.7|412.1|410.5|0
1635857570000|2021-11-02 12:52:50|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857580000|2021-11-02 12:53:00|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635857640000|2021-11-02 12:54:00|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857690000|2021-11-02 12:54:50|411.79|410.19|411.69|410.09|411.9|410.3|411.69|410.09|0
1635857700000|2021-11-02 12:55:00|411.9|410.3|411.69|410.09|411.9|410.3|411.69|410.09|0
1635857710000|2021-11-02 12:55:10|411.9|410.3|411.9|410.3|411.9|410.3|411.9|410.3|0
1635857730000|2021-11-02 12:55:30|412.1|410.5|412.1|410.5|412.1|410.5|412.1|410.5|0
1635857740000|2021-11-02 12:55:40|411.99|410.39|411.9|410.3|411.99|410.39|411.9|410.3|0
1635857750000|2021-11-02 12:55:50|412.3|410.7|412.7|411.1|412.7|411.1|412.3|410.7|0
1635857780000|2021-11-02 12:56:20|412.5|410.9|412.5|410.9|412.5|410.9|412.5|410.9|0
1635857810000|2021-11-02 12:56:50|412.3|410.7|412.1|410.5|412.3|410.7|412.1|410.5|0
1635857840000|2021-11-02 12:57:20|411.99|410.39|412.1|410.5|412.1|410.5|411.99|410.39|0
1635857850000|2021-11-02 12:57:30|411.89|410.29|411.69|410.09|411.89|410.29|411.69|410.09|0
1635857860000|2021-11-02 12:57:40|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635857900000|2021-11-02 12:58:20|411.69|410.09|411.69|410.09|411.69|410.09|411.69|410.09|0
1635857930000|2021-11-02 12:58:50|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635857940000|2021-11-02 12:59:00|411.69|410.09|411.69|410.09|411.69|410.09|411.69|410.09|0
1635857950000|2021-11-02 12:59:10|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635857960000|2021-11-02 12:59:20|411.29|409.69|411.29|409.69|411.29|409.69|411.29|409.69|0
1635857970000|2021-11-02 12:59:30|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635857980000|2021-11-02 12:59:40|411.29|409.69|411.29|409.69|411.49|409.89|411.29|409.69|0
1635857990000|2021-11-02 12:59:50|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635858010000|2021-11-02 13:00:10|411.69|410.09|411.49|409.89|411.69|410.09|411.49|409.89|0
1635858020000|2021-11-02 13:00:20|411.69|410.09|411.69|410.09|411.69|410.09|411.49|409.89|0
1635858040000|2021-11-02 13:00:40|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635858050000|2021-11-02 13:00:50|412.09|410.49|412.3|410.7|412.3|410.7|412.09|410.49|0
1635858060000|2021-11-02 13:01:00|412.09|410.49|412.09|410.49|412.09|410.49|412.09|410.49|0
1635858070000|2021-11-02 13:01:10|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635858120000|2021-11-02 13:02:00|411.69|410.09|411.69|410.09|411.69|410.09|411.69|410.09|0
1635858130000|2021-11-02 13:02:10|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635858150000|2021-11-02 13:02:30|411.79|410.19|411.79|410.19|411.79|410.19|411.79|410.19|0
1635858160000|2021-11-02 13:02:40|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635858200000|2021-11-02 13:03:20|412.09|410.49|412.09|410.49|412.09|410.49|412.09|410.49|0
1635858220000|2021-11-02 13:03:40|411.89|410.29|411.89|410.29|411.89|410.29|411.89|410.29|0
1635858230000|2021-11-02 13:03:50|411.69|410.09|411.69|410.09|411.69|410.09|411.69|410.09|0
1635858240000|2021-11-02 13:04:00|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635858290000|2021-11-02 13:04:50|411.29|409.69|411.29|409.69|411.29|409.69|411.29|409.69|0
1635858300000|2021-11-02 13:05:00|411.09|409.49|411.29|409.69|411.29|409.69|411.09|409.49|0
1635858310000|2021-11-02 13:05:10|411.49|409.89|411.49|409.89|411.49|409.89|411.49|409.89|0
1635858320000|2021-11-02 13:05:20|411.29|409.69|411.49|409.89|411.49|409.89|411.29|409.69|0
1635858340000|2021-11-02 13:05:40|411.29|409.69|411.08|409.48|411.29|409.69|411.08|409.48|0
1635858360000|2021-11-02 13:06:00|411.29|409.69|411.29|409.69|411.29|409.69|411.29|409.69|0
1635858410000|2021-11-02 13:06:50|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1635858450000|2021-11-02 13:07:30|410.88|409.28|411.08|409.48|411.08|409.48|410.88|409.28|0
1635858470000|2021-11-02 13:07:50|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635858480000|2021-11-02 13:08:00|411.08|409.48|410.88|409.28|411.08|409.48|410.88|409.28|0
1635858560000|2021-11-02 13:09:20|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1635858580000|2021-11-02 13:09:40|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635858600000|2021-11-02 13:10:00|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1635858610000|2021-11-02 13:10:10|410.88|409.28|411.08|409.48|411.08|409.48|410.88|409.28|0
1635858620000|2021-11-02 13:10:20|410.88|409.28|411.08|409.48|411.08|409.48|410.88|409.28|0
1635858640000|2021-11-02 13:10:40|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635858660000|2021-11-02 13:11:00|410.68|409.08|410.68|409.08|410.68|409.08|410.68|409.08|0
1635858670000|2021-11-02 13:11:10|410.48|408.88|410.48|408.88|410.48|408.88|410.48|408.88|0
1635858710000|2021-11-02 13:11:50|410.28|408.68|410.28|408.68|410.28|408.68|410.28|408.68|0
1635858720000|2021-11-02 13:12:00|410.48|408.88|410.48|408.88|410.48|408.88|410.48|408.88|0
1635858730000|2021-11-02 13:12:10|410.68|409.08|410.68|409.08|410.68|409.08|410.68|409.08|0
1635858740000|2021-11-02 13:12:20|410.48|408.88|410.48|408.88|410.48|408.88|410.48|408.88|0
1635858750000|2021-11-02 13:12:30|410.28|408.68|410.28|408.68|410.28|408.68|410.28|408.68|0
1635858770000|2021-11-02 13:12:50|410.08|408.48|410.08|408.48|410.28|408.68|410.08|408.48|0
1635858780000|2021-11-02 13:13:00|409.87|408.27|410.07|408.47|410.07|408.47|409.87|408.27|0
1635858800000|2021-11-02 13:13:20|410.28|408.68|410.28|408.68|410.28|408.68|410.28|408.68|0
1635858820000|2021-11-02 13:13:40|410.48|408.88|410.68|409.08|410.68|409.08|410.48|408.88|0
1635858830000|2021-11-02 13:13:50|410.48|408.88|410.48|408.88|410.48|408.88|410.48|408.88|0
1635858850000|2021-11-02 13:14:10|410.68|409.08|410.68|409.08|410.68|409.08|410.68|409.08|0
1635858860000|2021-11-02 13:14:20|410.48|408.88|410.68|409.08|410.68|409.08|410.48|408.88|0
1635858870000|2021-11-02 13:14:30|410.48|408.88|410.48|408.88|410.48|408.88|410.48|408.88|0
1635858880000|2021-11-02 13:14:40|410.68|409.08|410.48|408.88|410.68|409.08|410.48|408.88|0
1635858890000|2021-11-02 13:14:50|410.68|409.08|410.68|409.08|410.68|409.08|410.68|409.08|0
1635858920000|2021-11-02 13:15:20|410.88|409.28|411.08|409.48|411.08|409.48|410.88|409.28|0
1635858930000|2021-11-02 13:15:30|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635858940000|2021-11-02 13:15:40|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1635858950000|2021-11-02 13:15:50|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635858980000|2021-11-02 13:16:20|410.68|409.08|410.68|409.08|410.68|409.08|410.68|409.08|0
1635859000000|2021-11-02 13:16:40|410.88|409.28|410.88|409.28|410.88|409.28|410.68|409.08|0
1635859010000|2021-11-02 13:16:50|410.77|409.17|410.68|409.08|410.77|409.17|410.68|409.08|0
1635859020000|2021-11-02 13:17:00|410.88|409.28|410.68|409.08|410.88|409.28|410.68|409.08|0
1635859040000|2021-11-02 13:17:20|410.47|408.87|410.68|409.08|410.68|409.08|410.47|408.87|0
1635859060000|2021-11-02 13:17:40|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859080000|2021-11-02 13:18:00|410.27|408.67|410.27|408.67|410.27|408.67|410.27|408.67|0
1635859090000|2021-11-02 13:18:10|410.47|408.87|410.27|408.67|410.47|408.87|410.27|408.67|0
1635859100000|2021-11-02 13:18:20|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859130000|2021-11-02 13:18:50|410.27|408.67|410.27|408.67|410.27|408.67|410.27|408.67|0
1635859220000|2021-11-02 13:20:20|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859240000|2021-11-02 13:20:40|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859260000|2021-11-02 13:21:00|410.88|409.28|410.88|409.28|410.88|409.28|410.88|409.28|0
1635859270000|2021-11-02 13:21:10|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1635859300000|2021-11-02 13:21:40|410.87|409.27|410.67|409.07|410.87|409.27|410.67|409.07|0
1635859320000|2021-11-02 13:22:00|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859330000|2021-11-02 13:22:10|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859340000|2021-11-02 13:22:20|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859350000|2021-11-02 13:22:30|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859370000|2021-11-02 13:22:50|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859380000|2021-11-02 13:23:00|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859410000|2021-11-02 13:23:30|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859420000|2021-11-02 13:23:40|410.67|409.07|410.47|408.87|410.67|409.07|410.47|408.87|0
1635859490000|2021-11-02 13:24:50|410.67|409.07|410.47|408.87|410.67|409.07|410.47|408.87|0
1635859500000|2021-11-02 13:25:00|410.67|409.07|410.67|409.07|410.67|409.07|410.47|408.87|0
1635859530000|2021-11-02 13:25:30|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859540000|2021-11-02 13:25:40|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859550000|2021-11-02 13:25:50|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1635859560000|2021-11-02 13:26:00|410.27|408.67|410.27|408.67|410.27|408.67|410.27|408.67|0
1635859590000|2021-11-02 13:26:30|410.07|408.47|410.47|408.87|410.47|408.87|410.07|408.47|0
1635859600000|2021-11-02 13:26:40|410.67|409.07|410.87|409.27|410.87|409.27|410.67|409.07|0
1635859620000|2021-11-02 13:27:00|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859630000|2021-11-02 13:27:10|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859640000|2021-11-02 13:27:20|410.67|409.07|410.87|409.27|410.87|409.27|410.67|409.07|0
1635859650000|2021-11-02 13:27:30|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859700000|2021-11-02 13:28:20|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859710000|2021-11-02 13:28:30|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859730000|2021-11-02 13:28:50|410.87|409.27|410.67|409.07|410.87|409.27|410.67|409.07|0
1635859740000|2021-11-02 13:29:00|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1635859760000|2021-11-02 13:29:20|411.07|409.47|410.87|409.27|411.07|409.47|410.87|409.27|0
1635859770000|2021-11-02 13:29:30|411.07|409.47|410.87|409.27|411.07|409.47|410.87|409.27|0
1635859790000|2021-11-02 13:29:50|410.67|409.07|410.67|409.07|410.67|409.07|410.67|409.07|0
1635859800000|2021-11-02 13:30:00|411.07|409.47|411.47|409.87|411.47|409.87|410.87|409.27|0
1635859810000|2021-11-02 13:30:10|411.88|410.28|412.08|410.48|412.08|410.48|411.88|410.28|0
1635859820000|2021-11-02 13:30:20|412.28|410.68|412.28|410.68|412.28|410.68|412.08|410.48|0
1635859830000|2021-11-02 13:30:30|412.08|410.48|412.48|410.88|412.48|410.88|412.08|410.48|0
1635859840000|2021-11-02 13:30:40|412.28|410.68|412.28|410.68|412.28|410.68|412.08|410.48|0
1635859850000|2021-11-02 13:30:50|412.48|410.88|412.28|410.68|412.48|410.88|412.28|410.68|0
1635859860000|2021-11-02 13:31:00|412.08|410.48|412.28|410.68|412.28|410.68|412.08|410.48|0
1635859870000|2021-11-02 13:31:10|412.08|410.48|412.08|410.48|412.28|410.68|412.08|410.48|0
1635859880000|2021-11-02 13:31:20|412.28|410.68|411.88|410.28|412.28|410.68|411.67|410.07|0
1635859890000|2021-11-02 13:31:30|412.08|410.48|411.88|410.28|412.28|410.68|411.88|410.28|0
1635859900000|2021-11-02 13:31:40|411.47|409.87|412.08|410.48|412.08|410.48|411.47|409.87|0
1635859910000|2021-11-02 13:31:50|412.28|410.68|412.08|410.48|412.28|410.68|412.08|410.48|0
1635859920000|2021-11-02 13:32:00|411.88|410.28|412.28|410.68|412.28|410.68|411.88|410.28|0
1635859930000|2021-11-02 13:32:10|412.68|411.08|412.28|410.68|412.68|411.08|412.28|410.68|0
1635859940000|2021-11-02 13:32:20|412.08|410.48|412.48|410.88|412.48|410.88|412.08|410.48|0
1635859950000|2021-11-02 13:32:30|412.28|410.68|412.08|410.48|412.28|410.68|412.08|410.48|0
1635859960000|2021-11-02 13:32:40|411.88|410.28|411.67|410.07|411.88|410.28|411.47|409.87|0
1635859970000|2021-11-02 13:32:50|411.88|410.28|412.28|410.68|412.28|410.68|411.88|410.28|0
1635859980000|2021-11-02 13:33:00|412.48|410.88|412.88|411.28|412.88|411.28|412.48|410.88|0
1635859990000|2021-11-02 13:33:10|413.08|411.48|413.08|411.48|413.29|411.69|413.08|411.48|0
1635860000000|2021-11-02 13:33:20|412.88|411.28|412.28|410.68|412.88|411.28|412.28|410.68|0
1635860010000|2021-11-02 13:33:30|412.48|410.88|412.28|410.68|412.68|411.08|412.28|410.68|0
1635860020000|2021-11-02 13:33:40|412.48|410.88|412.68|411.08|412.88|411.28|412.48|410.88|0
1635860030000|2021-11-02 13:33:50|412.88|411.28|412.48|410.88|412.88|411.28|412.48|410.88|0
1635860040000|2021-11-02 13:34:00|411.87|410.27|411.47|409.87|411.87|410.27|411.27|409.67|0
1635860050000|2021-11-02 13:34:10|411.27|409.67|410.26|408.66|411.27|409.67|410.26|408.66|0
1635860060000|2021-11-02 13:34:20|409.86|408.26|410.26|408.66|410.26|408.66|409.86|408.26|0
1635860070000|2021-11-02 13:34:30|410.06|408.46|409.46|407.86|410.06|408.46|409.46|407.86|0
1635860080000|2021-11-02 13:34:40|409.66|408.06|410.26|408.66|410.47|408.87|409.66|408.06|0
1635860090000|2021-11-02 13:34:50|410.06|408.46|409.66|408.06|410.06|408.46|409.66|408.06|0
1635860100000|2021-11-02 13:35:00|410.06|408.46|410.87|409.27|410.87|409.27|410.06|408.46|0
1635860110000|2021-11-02 13:35:10|411.07|409.47|411.27|409.67|411.27|409.67|410.87|409.27|0
1635860120000|2021-11-02 13:35:20|411.47|409.87|411.87|410.27|411.87|410.27|411.47|409.87|0
1635860130000|2021-11-02 13:35:30|412.08|410.48|411.87|410.27|412.28|410.68|411.87|410.27|0
1635860140000|2021-11-02 13:35:40|411.67|410.07|411.67|410.07|411.87|410.27|411.67|410.07|0
1635860150000|2021-11-02 13:35:50|411.47|409.87|411.87|410.27|411.87|410.27|411.47|409.87|0
1635860160000|2021-11-02 13:36:00|412.08|410.48|412.08|410.48|412.28|410.68|412.08|410.48|0
1635860170000|2021-11-02 13:36:10|411.87|410.27|412.28|410.68|412.28|410.68|411.87|410.27|0
1635860180000|2021-11-02 13:36:20|412.88|411.28|412.68|411.08|412.88|411.28|412.68|411.08|0
1635860190000|2021-11-02 13:36:30|412.48|410.88|412.48|410.88|412.68|411.08|412.48|410.88|0
1635860200000|2021-11-02 13:36:40|412.68|411.08|412.88|411.28|412.88|411.28|412.68|411.08|0
1635860210000|2021-11-02 13:36:50|413.08|411.48|412.88|411.28|413.08|411.48|412.88|411.28|0
1635860220000|2021-11-02 13:37:00|413.08|411.48|413.08|411.48|413.08|411.48|412.88|411.28|0
1635860230000|2021-11-02 13:37:10|413.28|411.68|413.69|412.09|413.69|412.09|413.28|411.68|0
1635860240000|2021-11-02 13:37:20|414.49|412.89|414.09|412.49|414.49|412.89|414.09|412.49|0
1635860250000|2021-11-02 13:37:30|413.89|412.29|413.89|412.29|414.09|412.49|413.69|412.09|0
1635860260000|2021-11-02 13:37:40|413.69|412.09|413.89|412.29|413.89|412.29|413.49|411.89|0
1635860270000|2021-11-02 13:37:50|414.09|412.49|414.09|412.49|414.09|412.49|413.89|412.29|0
1635860280000|2021-11-02 13:38:00|414.29|412.69|414.09|412.49|414.29|412.69|414.09|412.49|0
1635860290000|2021-11-02 13:38:10|414.29|412.69|414.7|413.1|414.7|413.1|414.29|412.69|0
1635860300000|2021-11-02 13:38:20|414.9|413.3|414.09|412.49|414.9|413.3|414.09|412.49|0
1635860310000|2021-11-02 13:38:30|414.29|412.69|414.49|412.89|414.49|412.89|414.29|412.69|0
1635860320000|2021-11-02 13:38:40|414.7|413.1|414.4|412.8|414.7|413.1|414.4|412.8|0
1635860330000|2021-11-02 13:38:50|414.5|412.9|415.1|413.5|415.1|413.5|414.31|412.71|0
1635860340000|2021-11-02 13:39:00|415.3|413.7|414.9|413.3|415.5|413.9|414.9|413.3|0
1635860350000|2021-11-02 13:39:10|415.1|413.5|414.7|413.1|415.1|413.5|414.7|413.1|0
1635860360000|2021-11-02 13:39:20|414.49|412.89|414.49|412.89|414.49|412.89|414.49|412.89|0
1635860370000|2021-11-02 13:39:30|414.7|413.1|414.9|413.3|414.9|413.3|414.7|413.1|0
1635860380000|2021-11-02 13:39:40|415.1|413.5|415.5|413.9|415.5|413.9|415.1|413.5|0
1635860390000|2021-11-02 13:39:50|415.3|413.7|415.5|413.9|415.5|413.9|415.3|413.7|0
1635860400000|2021-11-02 13:40:00|415.71|414.11|415.1|413.5|415.71|414.11|414.9|413.3|0
1635860410000|2021-11-02 13:40:10|415.5|413.9|415.3|413.7|415.71|414.11|415.3|413.7|0
1635860420000|2021-11-02 13:40:20|415.5|413.9|414.9|413.3|415.5|413.9|414.9|413.3|0
1635860430000|2021-11-02 13:40:30|415.1|413.5|415.3|413.7|415.3|413.7|415.1|413.5|0
1635860440000|2021-11-02 13:40:40|415.71|414.11|415.71|414.11|415.91|414.31|415.71|414.11|0
1635860450000|2021-11-02 13:40:50|415.5|413.9|415.3|413.7|415.7|414.1|415.3|413.7|0
1635860460000|2021-11-02 13:41:00|414.69|413.09|414.49|412.89|414.69|413.09|414.29|412.69|0
1635860470000|2021-11-02 13:41:10|414.29|412.69|414.39|412.79|414.49|412.89|414.29|412.69|0
1635860480000|2021-11-02 13:41:20|414.49|412.89|415.1|413.5|415.1|413.5|414.49|412.89|0
1635860490000|2021-11-02 13:41:30|414.69|413.09|414.09|412.49|414.69|413.09|414.09|412.49|0
1635860500000|2021-11-02 13:41:40|413.89|412.29|413.89|412.29|413.89|412.29|413.89|412.29|0
1635860510000|2021-11-02 13:41:50|414.09|412.49|413.68|412.08|414.09|412.49|413.68|412.08|0
1635860520000|2021-11-02 13:42:00|413.48|411.88|413.68|412.08|413.68|412.08|413.48|411.88|0
1635860530000|2021-11-02 13:42:10|413.89|412.29|413.89|412.29|413.89|412.29|413.68|412.08|0
1635860540000|2021-11-02 13:42:20|414.09|412.49|414.09|412.49|414.29|412.69|414.09|412.49|0
1635860550000|2021-11-02 13:42:30|413.89|412.29|413.48|411.88|413.89|412.29|413.48|411.88|0
1635860560000|2021-11-02 13:42:40|413.08|411.48|412.88|411.28|413.08|411.48|412.47|410.87|0
1635860570000|2021-11-02 13:42:50|413.08|411.48|412.68|411.08|413.08|411.48|412.68|411.08|0
1635860580000|2021-11-02 13:43:00|413.08|411.48|413.28|411.68|413.28|411.68|413.08|411.48|0
1635860590000|2021-11-02 13:43:10|413.48|411.88|413.48|411.88|413.48|411.88|413.08|411.48|0
1635860600000|2021-11-02 13:43:20|413.68|412.08|413.68|412.08|414.09|412.49|413.68|412.08|0
1635860610000|2021-11-02 13:43:30|413.89|412.29|414.09|412.49|414.09|412.49|413.68|412.08|0
1635860620000|2021-11-02 13:43:40|413.89|412.29|413.08|411.48|413.89|412.29|413.08|411.48|0
1635860630000|2021-11-02 13:43:50|413.28|411.68|413.08|411.48|413.28|411.68|413.08|411.48|0
1635860640000|2021-11-02 13:44:00|413.48|411.88|413.89|412.29|413.89|412.29|413.48|411.88|0
1635860650000|2021-11-02 13:44:10|414.09|412.49|413.89|412.29|414.09|412.49|413.89|412.29|0
1635860660000|2021-11-02 13:44:20|414.09|412.49|414.29|412.69|414.29|412.69|414.09|412.49|0
1635860670000|2021-11-02 13:44:30|414.49|412.89|414.49|412.89|414.49|412.89|414.29|412.69|0
1635860680000|2021-11-02 13:44:40|414.29|412.69|414.29|412.69|414.49|412.89|414.29|412.69|0
1635860690000|2021-11-02 13:44:50|414.09|412.49|414.29|412.69|414.29|412.69|414.09|412.49|0
1635860700000|2021-11-02 13:45:00|414.69|413.09|415.1|413.5|415.1|413.5|414.69|413.09|0
1635860710000|2021-11-02 13:45:10|414.89|413.29|415.1|413.5|415.1|413.5|414.89|413.29|0
1635860720000|2021-11-02 13:45:20|414.89|413.29|415.19|413.59|415.19|413.59|414.89|413.29|0
1635860730000|2021-11-02 13:45:30|415.1|413.5|415.7|414.1|415.7|414.1|415.1|413.5|0
1635860740000|2021-11-02 13:45:40|415.5|413.9|415.5|413.9|415.7|414.1|415.5|413.9|0
1635860750000|2021-11-02 13:45:50|415.3|413.7|414.49|412.89|415.3|413.7|414.49|412.89|0
1635860760000|2021-11-02 13:46:00|414.69|413.09|414.89|413.29|414.89|413.29|414.49|412.89|0
1635860770000|2021-11-02 13:46:10|415.3|413.7|415.39|413.79|415.39|413.79|415.3|413.7|0
1635860780000|2021-11-02 13:46:20|415.5|413.9|415.3|413.7|415.5|413.9|415.3|413.7|0
1635860790000|2021-11-02 13:46:30|415.39|413.79|415.3|413.7|415.5|413.9|415.3|413.7|0
1635860800000|2021-11-02 13:46:40|415.1|413.5|415.5|413.9|415.5|413.9|415.1|413.5|0
1635860810000|2021-11-02 13:46:50|415.7|414.1|416.11|414.51|416.11|414.51|415.7|414.1|0
1635860820000|2021-11-02 13:47:00|416.31|414.71|416.11|414.51|416.31|414.71|415.7|414.1|0
1635860830000|2021-11-02 13:47:10|415.9|414.3|415.9|414.3|415.9|414.3|415.9|414.3|0
1635860840000|2021-11-02 13:47:20|415.7|414.1|415.5|413.9|416.11|414.51|415.5|413.9|0
1635860850000|2021-11-02 13:47:30|415.7|414.1|415.9|414.3|415.9|414.3|415.5|413.9|0
1635860860000|2021-11-02 13:47:40|416.11|414.51|416.11|414.51|416.11|414.51|416.11|414.51|0
1635860870000|2021-11-02 13:47:50|416.31|414.71|416.11|414.51|416.31|414.71|416.11|414.51|0
1635860880000|2021-11-02 13:48:00|416.31|414.71|416.51|414.91|416.51|414.91|416.31|414.71|0
1635860890000|2021-11-02 13:48:10|416.31|414.71|416.11|414.51|416.31|414.71|416.11|414.51|0
1635860900000|2021-11-02 13:48:20|415.9|414.3|416.11|414.51|416.11|414.51|415.9|414.3|0
1635860910000|2021-11-02 13:48:30|416.31|414.71|416.51|414.91|416.51|414.91|416.31|414.71|0
1635860920000|2021-11-02 13:48:40|416.31|414.71|415.7|414.1|416.31|414.71|415.7|414.1|0
1635860930000|2021-11-02 13:48:50|415.9|414.3|415.9|414.3|415.9|414.3|415.7|414.1|0
1635860940000|2021-11-02 13:49:00|415.7|414.1|415.3|413.7|415.7|414.1|415.3|413.7|0
1635860950000|2021-11-02 13:49:10|415.5|413.9|415.09|413.49|415.5|413.9|415.09|413.49|0
1635860960000|2021-11-02 13:49:20|414.89|413.29|415.3|413.7|415.5|413.9|414.89|413.29|0
1635860970000|2021-11-02 13:49:30|415.5|413.9|415.3|413.7|415.5|413.9|415.3|413.7|0
1635860980000|2021-11-02 13:49:40|415.5|413.9|415.3|413.7|415.5|413.9|415.3|413.7|0
1635860990000|2021-11-02 13:49:50|415.5|413.9|415.7|414.1|415.9|414.3|415.5|413.9|0
1635861000000|2021-11-02 13:50:00|414.89|413.29|414.69|413.09|414.89|413.29|414.49|412.89|0
1635861010000|2021-11-02 13:50:10|415.09|413.49|415.3|413.7|415.7|414.1|415.09|413.49|0
1635861020000|2021-11-02 13:50:20|415.5|413.9|415.3|413.7|415.5|413.9|415.3|413.7|0
1635861030000|2021-11-02 13:50:30|415.5|413.9|415.5|413.9|415.5|413.9|415.5|413.9|0
1635861040000|2021-11-02 13:50:40|415.3|413.7|415.5|413.9|415.7|414.1|415.3|413.7|0
1635861050000|2021-11-02 13:50:50|415.3|413.7|415.09|413.49|415.3|413.7|415.09|413.49|0
1635861060000|2021-11-02 13:51:00|415.3|413.7|415.5|413.9|415.5|413.9|415.3|413.7|0
1635861070000|2021-11-02 13:51:10|415.7|414.1|416.1|414.5|416.1|414.5|415.7|414.1|0
1635861080000|2021-11-02 13:51:20|415.9|414.3|415.9|414.3|416.1|414.5|415.9|414.3|0
1635861090000|2021-11-02 13:51:30|416.1|414.5|416.1|414.5|416.1|414.5|416.1|414.5|0
1635861100000|2021-11-02 13:51:40|415.9|414.3|415.9|414.3|416.1|414.5|415.9|414.3|0
1635861110000|2021-11-02 13:51:50|415.7|414.1|415.9|414.3|415.9|414.3|415.7|414.1|0
1635861120000|2021-11-02 13:52:00|416.31|414.71|415.9|414.3|416.31|414.71|415.9|414.3|0
1635861130000|2021-11-02 13:52:10|415.7|414.1|416.1|414.5|416.1|414.5|415.7|414.1|0
1635861140000|2021-11-02 13:52:20|416.31|414.71|416.51|414.91|416.51|414.91|416.31|414.71|0
1635861150000|2021-11-02 13:52:30|416.71|415.11|416.91|415.31|416.91|415.31|416.71|415.11|0
1635861160000|2021-11-02 13:52:40|416.71|415.11|416.91|415.31|416.91|415.31|416.71|415.11|0
1635861170000|2021-11-02 13:52:50|416.71|415.11|417.11|415.51|417.11|415.51|416.71|415.11|0
1635861180000|2021-11-02 13:53:00|417.32|415.72|417.32|415.72|417.52|415.92|417.32|415.72|0
1635861190000|2021-11-02 13:53:10|417.52|415.92|417.52|415.92|417.52|415.92|417.32|415.72|0
1635861200000|2021-11-02 13:53:20|417.32|415.72|417.11|415.51|417.32|415.72|417.11|415.51|0
1635861210000|2021-11-02 13:53:30|416.91|415.31|417.32|415.72|417.32|415.72|416.91|415.31|0
1635861220000|2021-11-02 13:53:40|416.91|415.31|416.71|415.11|416.91|415.31|416.51|414.91|0
1635861230000|2021-11-02 13:53:50|416.51|414.91|416.71|415.11|416.71|415.11|416.51|414.91|0
1635861240000|2021-11-02 13:54:00|416.91|415.31|416.51|414.91|416.91|415.31|416.51|414.91|0
1635861250000|2021-11-02 13:54:10|416.3|414.7|416.91|415.31|416.91|415.31|416.3|414.7|0
1635861260000|2021-11-02 13:54:20|416.71|415.11|416.71|415.11|416.91|415.31|416.71|415.11|0
1635861270000|2021-11-02 13:54:30|416.91|415.31|417.11|415.51|417.11|415.51|416.71|415.11|0
1635861280000|2021-11-02 13:54:40|417.32|415.72|417.32|415.72|417.52|415.92|417.32|415.72|0
1635861290000|2021-11-02 13:54:50|417.52|415.92|417.72|416.12|417.72|416.12|417.52|415.92|0
1635861300000|2021-11-02 13:55:00|417.92|416.32|416.91|415.31|417.92|416.32|416.91|415.31|0
1635861310000|2021-11-02 13:55:10|417.11|415.51|416.91|415.31|417.11|415.51|416.91|415.31|0
1635861320000|2021-11-02 13:55:20|416.71|415.11|416.51|414.91|416.91|415.31|416.3|414.7|0
1635861330000|2021-11-02 13:55:30|416.71|415.11|416.1|414.5|416.71|415.11|416.1|414.5|0
1635861340000|2021-11-02 13:55:40|415.9|414.3|415.7|414.1|416.1|414.5|415.7|414.1|0
1635861350000|2021-11-02 13:55:50|416.1|414.5|416.51|414.91|416.51|414.91|416.1|414.5|0
1635861360000|2021-11-02 13:56:00|416.91|415.31|416.71|415.11|416.91|415.31|416.71|415.11|0
1635861370000|2021-11-02 13:56:10|416.8|415.2|416.91|415.31|417.11|415.51|416.8|415.2|0
1635861380000|2021-11-02 13:56:20|416.71|415.11|416.51|414.91|416.71|415.11|416.51|414.91|0
1635861390000|2021-11-02 13:56:30|416.71|415.11|416.71|415.11|416.71|415.11|416.71|415.11|0
1635861400000|2021-11-02 13:56:40|416.91|415.31|416.91|415.31|416.91|415.31|416.91|415.31|0
1635861410000|2021-11-02 13:56:50|416.71|415.11|416.51|414.91|416.71|415.11|416.51|414.91|0
1635861420000|2021-11-02 13:57:00|416.71|415.11|416.91|415.31|417.11|415.51|416.71|415.11|0
1635861430000|2021-11-02 13:57:10|416.71|415.11|416.91|415.31|416.91|415.31|416.71|415.11|0
1635861440000|2021-11-02 13:57:20|417.11|415.51|417.11|415.51|417.11|415.51|416.91|415.31|0
1635861450000|2021-11-02 13:57:30|417.31|415.71|417.31|415.71|417.52|415.92|417.31|415.71|0
1635861460000|2021-11-02 13:57:40|417.52|415.92|417.72|416.12|417.72|416.12|417.52|415.92|0
1635861470000|2021-11-02 13:57:50|417.92|416.32|417.92|416.32|417.92|416.32|417.92|416.32|0
1635861480000|2021-11-02 13:58:00|418.12|416.52|417.72|416.12|418.12|416.52|417.72|416.12|0
1635861490000|2021-11-02 13:58:10|417.92|416.32|418.12|416.52|418.12|416.52|417.72|416.12|0
1635861520000|2021-11-02 13:58:40|418.33|416.73|418.12|416.52|418.33|416.73|418.12|416.52|0
1635861530000|2021-11-02 13:58:50|417.92|416.32|417.92|416.32|418.12|416.52|417.92|416.32|0
1635861540000|2021-11-02 13:59:00|418.12|416.52|418.33|416.73|418.33|416.73|418.12|416.52|0
1635861550000|2021-11-02 13:59:10|418.12|416.52|418.93|417.33|418.93|417.33|418.12|416.52|0
1635861560000|2021-11-02 13:59:20|418.73|417.13|418.73|417.13|418.73|417.13|418.73|417.13|0
1635861570000|2021-11-02 13:59:30|418.53|416.93|418.33|416.73|418.53|416.93|418.12|416.52|0
1635861580000|2021-11-02 13:59:40|418.53|416.93|418.12|416.52|418.53|416.93|417.92|416.32|0
1635861590000|2021-11-02 13:59:50|417.72|416.12|418.82|417.22|418.82|417.22|417.52|415.92|0
1635861600000|2021-11-02 14:00:00|419.22|417.62|420.23|418.63|420.23|418.63|419.22|417.62|0
1635861610000|2021-11-02 14:00:10|419.65|418.05|418.86|417.26|419.65|418.05|418.86|417.26|0
1635861620000|2021-11-02 14:00:20|418.65|417.05|418.65|417.05|418.65|417.05|418.45|416.85|0
1635861630000|2021-11-02 14:00:30|418.25|416.65|418.65|417.05|418.65|417.05|418.25|416.65|0
1635861640000|2021-11-02 14:00:40|418.86|417.26|418.65|417.05|418.86|417.26|418.65|417.05|0
1635861650000|2021-11-02 14:00:50|418.86|417.26|418.45|416.85|418.86|417.26|418.45|416.85|0
1635861660000|2021-11-02 14:01:00|418.65|417.05|418.45|416.85|418.86|417.26|418.45|416.85|0
1635861670000|2021-11-02 14:01:10|418.25|416.65|418.25|416.65|418.25|416.65|418.05|416.45|0
1635861680000|2021-11-02 14:01:20|418.14|416.54|418.25|416.65|418.45|416.85|418.05|416.45|0
1635861690000|2021-11-02 14:01:30|418.05|416.45|417.84|416.24|418.05|416.45|417.84|416.24|0
1635861700000|2021-11-02 14:01:40|417.44|415.84|417.44|415.84|417.44|415.84|417.24|415.64|0
1635861710000|2021-11-02 14:01:50|417.64|416.04|417.24|415.64|417.64|416.04|417.24|415.64|0
1635861720000|2021-11-02 14:02:00|417.03|415.43|417.03|415.43|417.03|415.43|416.83|415.23|0
1635861730000|2021-11-02 14:02:10|417.44|415.84|418.05|416.45|418.05|416.45|417.44|415.84|0
1635861740000|2021-11-02 14:02:20|418.25|416.65|418.25|416.65|418.25|416.65|418.25|416.65|0
1635861750000|2021-11-02 14:02:30|418.45|416.85|418.25|416.65|418.45|416.85|418.25|416.65|0
1635861760000|2021-11-02 14:02:40|418.45|416.85|418.45|416.85|418.45|416.85|418.25|416.65|0
1635861770000|2021-11-02 14:02:50|418.65|417.05|418.86|417.26|418.86|417.26|418.65|417.05|0
1635861780000|2021-11-02 14:03:00|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635861790000|2021-11-02 14:03:10|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635861800000|2021-11-02 14:03:20|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635861810000|2021-11-02 14:03:30|419.67|418.07|418.86|417.26|419.67|418.07|418.86|417.26|0
1635861820000|2021-11-02 14:03:40|419.06|417.46|419.26|417.66|419.26|417.66|418.86|417.26|0
1635861830000|2021-11-02 14:03:50|419.06|417.46|419.06|417.46|419.06|417.46|418.86|417.26|0
1635861840000|2021-11-02 14:04:00|419.26|417.66|419.06|417.46|419.26|417.66|418.86|417.26|0
1635861850000|2021-11-02 14:04:10|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635861860000|2021-11-02 14:04:20|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635861870000|2021-11-02 14:04:30|419.46|417.86|419.46|417.86|419.46|417.86|419.26|417.66|0
1635861890000|2021-11-02 14:04:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635861900000|2021-11-02 14:05:00|420.07|418.47|419.87|418.27|420.07|418.47|419.87|418.27|0
1635861910000|2021-11-02 14:05:10|419.67|418.07|419.87|418.27|420.07|418.47|419.67|418.07|0
1635861920000|2021-11-02 14:05:20|420.07|418.47|419.67|418.07|420.07|418.47|419.67|418.07|0
1635861930000|2021-11-02 14:05:30|419.46|417.86|419.67|418.07|419.67|418.07|419.46|417.86|0
1635861940000|2021-11-02 14:05:40|419.87|418.27|419.46|417.86|419.87|418.27|419.46|417.86|0
1635861950000|2021-11-02 14:05:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635861960000|2021-11-02 14:06:00|419.46|417.86|419.26|417.66|419.46|417.86|419.26|417.66|0
1635861970000|2021-11-02 14:06:10|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635861980000|2021-11-02 14:06:20|419.46|417.86|419.06|417.46|419.46|417.86|418.85|417.25|0
1635861990000|2021-11-02 14:06:30|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635862000000|2021-11-02 14:06:40|419.06|417.46|419.06|417.46|419.06|417.46|418.85|417.25|0
1635862010000|2021-11-02 14:06:50|418.85|417.25|419.06|417.46|419.06|417.46|418.85|417.25|0
1635862020000|2021-11-02 14:07:00|418.85|417.25|419.06|417.46|419.26|417.66|418.85|417.25|0
1635862030000|2021-11-02 14:07:10|418.85|417.25|418.45|416.85|418.85|417.25|418.45|416.85|0
1635862040000|2021-11-02 14:07:20|418.25|416.65|418.25|416.65|418.45|416.85|418.25|416.65|0
1635862050000|2021-11-02 14:07:30|417.44|415.84|416.83|415.23|417.44|415.84|416.63|415.03|0
1635862060000|2021-11-02 14:07:40|417.03|415.43|417.23|415.63|417.23|415.63|417.03|415.43|0
1635862070000|2021-11-02 14:07:50|417.03|415.43|417.03|415.43|417.03|415.43|416.83|415.23|0
1635862080000|2021-11-02 14:08:00|416.62|415.02|416.62|415.02|416.62|415.02|416.42|414.82|0
1635862090000|2021-11-02 14:08:10|417.03|415.43|417.23|415.63|417.23|415.63|416.83|415.23|0
1635862100000|2021-11-02 14:08:20|417.64|416.04|417.43|415.83|417.64|416.04|417.43|415.83|0
1635862110000|2021-11-02 14:08:30|417.23|415.63|418.04|416.44|418.04|416.44|417.23|415.63|0
1635862120000|2021-11-02 14:08:40|418.24|416.64|418.65|417.05|418.65|417.05|418.24|416.64|0
1635862130000|2021-11-02 14:08:50|418.45|416.85|418.45|416.85|418.65|417.05|418.45|416.85|0
1635862140000|2021-11-02 14:09:00|418.65|417.05|419.26|417.66|419.26|417.66|418.65|417.05|0
1635862150000|2021-11-02 14:09:10|419.06|417.46|418.45|416.85|419.06|417.46|418.45|416.85|0
1635862160000|2021-11-02 14:09:20|418.24|416.64|418.24|416.64|418.65|417.05|418.24|416.64|0
1635862170000|2021-11-02 14:09:30|418.45|416.85|418.65|417.05|418.65|417.05|418.45|416.85|0
1635862180000|2021-11-02 14:09:40|418.45|416.85|418.04|416.44|418.65|417.05|418.04|416.44|0
1635862190000|2021-11-02 14:09:50|418.14|416.54|418.24|416.64|418.24|416.64|418.04|416.44|0
1635862200000|2021-11-02 14:10:00|418.45|416.85|418.65|417.05|418.65|417.05|418.45|416.85|0
1635862210000|2021-11-02 14:10:10|419.05|417.45|418.85|417.25|419.05|417.45|418.85|417.25|0
1635862220000|2021-11-02 14:10:20|419.05|417.45|418.04|416.44|419.05|417.45|418.04|416.44|0
1635862230000|2021-11-02 14:10:30|418.24|416.64|417.84|416.24|418.24|416.64|417.84|416.24|0
1635862240000|2021-11-02 14:10:40|418.24|416.64|417.84|416.24|418.24|416.64|417.84|416.24|0
1635862250000|2021-11-02 14:10:50|417.64|416.04|417.64|416.04|417.64|416.04|417.43|415.83|0
1635862260000|2021-11-02 14:11:00|417.23|415.63|417.23|415.63|417.23|415.63|417.23|415.63|0
1635862270000|2021-11-02 14:11:10|417.03|415.43|416.83|415.23|417.23|415.63|416.83|415.23|0
1635862280000|2021-11-02 14:11:20|417.03|415.43|416.83|415.23|417.03|415.43|416.62|415.02|0
1635862290000|2021-11-02 14:11:30|417.03|415.43|416.92|415.32|417.03|415.43|416.83|415.23|0
1635862300000|2021-11-02 14:11:40|417.03|415.43|417.23|415.63|417.23|415.63|416.83|415.23|0
1635862310000|2021-11-02 14:11:50|417.43|415.83|417.03|415.43|417.43|415.83|417.03|415.43|0
1635862320000|2021-11-02 14:12:00|416.62|415.02|416.62|415.02|416.83|415.23|416.62|415.02|0
1635862330000|2021-11-02 14:12:10|416.83|415.23|417.03|415.43|417.03|415.43|416.83|415.23|0
1635862340000|2021-11-02 14:12:20|416.82|415.22|416.82|415.22|416.82|415.22|416.82|415.22|0
1635862350000|2021-11-02 14:12:30|416.72|415.12|416.42|414.82|416.72|415.12|416.42|414.82|0
1635862360000|2021-11-02 14:12:40|416.22|414.62|416.02|414.42|416.42|414.82|416.02|414.42|0
1635862370000|2021-11-02 14:12:50|415.81|414.21|415.57|413.97|415.81|414.21|415.41|413.81|0
1635862380000|2021-11-02 14:13:00|415.98|414.38|416.39|414.79|416.39|414.79|415.78|414.18|0
1635862390000|2021-11-02 14:13:10|416.59|414.99|416.59|414.99|416.79|415.19|416.59|414.99|0
1635862400000|2021-11-02 14:13:20|416.39|414.79|416.39|414.79|416.79|415.19|416.39|414.79|0
1635862410000|2021-11-02 14:13:30|415.78|414.18|415.58|413.98|415.78|414.18|415.58|413.98|0
1635862420000|2021-11-02 14:13:40|415.78|414.18|415.99|414.39|415.99|414.39|415.78|414.18|0
1635862430000|2021-11-02 14:13:50|416.19|414.59|416.39|414.79|416.39|414.79|416.19|414.59|0
1635862440000|2021-11-02 14:14:00|416.19|414.59|415.38|413.78|416.19|414.59|415.38|413.78|0
1635862450000|2021-11-02 14:14:10|415.18|413.58|414.77|413.17|415.18|413.58|414.77|413.17|0
1635862460000|2021-11-02 14:14:20|414.98|413.38|415.78|414.18|415.78|414.18|414.98|413.38|0
1635862470000|2021-11-02 14:14:30|415.98|414.38|415.98|414.38|415.98|414.38|415.78|414.18|0
1635862480000|2021-11-02 14:14:40|416.39|414.79|416.39|414.79|416.39|414.79|416.19|414.59|0
1635862490000|2021-11-02 14:14:50|415.98|414.38|415.78|414.18|415.98|414.38|415.78|414.18|0
1635862500000|2021-11-02 14:15:00|415.98|414.38|416.59|414.99|416.59|414.99|415.78|414.18|0
1635862510000|2021-11-02 14:15:10|416.39|414.79|416.79|415.19|416.79|415.19|416.39|414.79|0
1635862520000|2021-11-02 14:15:20|416.59|414.99|416.49|414.89|416.59|414.99|416.49|414.89|0
1635862530000|2021-11-02 14:15:30|416.19|414.59|416.79|415.19|416.79|415.19|416.19|414.59|0
1635862540000|2021-11-02 14:15:40|416.99|415.39|417.2|415.6|417.2|415.6|416.99|415.39|0
1635862550000|2021-11-02 14:15:50|416.99|415.39|417.2|415.6|417.2|415.6|416.99|415.39|0
1635862560000|2021-11-02 14:16:00|416.79|415.19|416.99|415.39|417.2|415.6|416.79|415.19|0
1635862570000|2021-11-02 14:16:10|417.4|415.8|417.6|416|417.6|416|417.4|415.8|0
1635862580000|2021-11-02 14:16:20|417.4|415.8|417.4|415.8|417.4|415.8|417.2|415.6|0
1635862590000|2021-11-02 14:16:30|417.6|416|418.01|416.41|418.01|416.41|417.6|416|0
1635862600000|2021-11-02 14:16:40|417.8|416.2|417.8|416.2|418.01|416.41|417.6|416|0
1635862610000|2021-11-02 14:16:50|418.01|416.41|418.01|416.41|418.21|416.61|418.01|416.41|0
1635862620000|2021-11-02 14:17:00|417.8|416.2|418.01|416.41|418.01|416.41|417.8|416.2|0
1635862630000|2021-11-02 14:17:10|418.21|416.61|418.01|416.41|418.21|416.61|418.01|416.41|0
1635862640000|2021-11-02 14:17:20|418.21|416.61|418.21|416.61|418.21|416.61|418.21|416.61|0
1635862650000|2021-11-02 14:17:30|418.41|416.81|418.41|416.81|418.61|417.01|418.41|416.81|0
1635862660000|2021-11-02 14:17:40|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635862670000|2021-11-02 14:17:50|418.81|417.21|418.81|417.21|418.81|417.21|418.61|417.01|0
1635862680000|2021-11-02 14:18:00|419.02|417.42|418.61|417.01|419.02|417.42|418.61|417.01|0
1635862690000|2021-11-02 14:18:10|418.81|417.21|418.81|417.21|418.81|417.21|418.61|417.01|0
1635862710000|2021-11-02 14:18:30|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635862720000|2021-11-02 14:18:40|418.41|416.81|418.41|416.81|418.61|417.01|418.41|416.81|0
1635862730000|2021-11-02 14:18:50|418.61|417.01|418.21|416.61|418.61|417.01|418|416.4|0
1635862740000|2021-11-02 14:19:00|417.8|416.2|417.8|416.2|417.8|416.2|417.6|416|0
1635862750000|2021-11-02 14:19:10|417.6|416|417.6|416|417.6|416|417.4|415.8|0
1635862760000|2021-11-02 14:19:20|417.8|416.2|417.8|416.2|417.8|416.2|417.6|416|0
1635862770000|2021-11-02 14:19:30|418|416.4|417.4|415.8|418|416.4|417.4|415.8|0
1635862780000|2021-11-02 14:19:40|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1635862790000|2021-11-02 14:19:50|417.4|415.8|416.79|415.19|417.4|415.8|416.79|415.19|0
1635862800000|2021-11-02 14:20:00|417.19|415.59|417.19|415.59|417.19|415.59|416.99|415.39|0
1635862810000|2021-11-02 14:20:10|417.4|415.8|416.99|415.39|417.4|415.8|416.99|415.39|0
1635862820000|2021-11-02 14:20:20|417.19|415.59|417.6|416|417.6|416|417.19|415.59|0
1635862840000|2021-11-02 14:20:40|417.8|416.2|417.19|415.59|417.8|416.2|417.19|415.59|0
1635862850000|2021-11-02 14:20:50|416.99|415.39|417.19|415.59|417.19|415.59|416.99|415.39|0
1635862860000|2021-11-02 14:21:00|417.4|415.8|417.6|416|417.6|416|417.4|415.8|0
1635862870000|2021-11-02 14:21:10|417.4|415.8|417.8|416.2|417.8|416.2|417.4|415.8|0
1635862880000|2021-11-02 14:21:20|417.6|416|417.4|415.8|417.6|416|417.4|415.8|0
1635862890000|2021-11-02 14:21:30|417.6|416|417.6|416|417.6|416|417.4|415.8|0
1635862900000|2021-11-02 14:21:40|417.4|415.8|417.4|415.8|417.6|416|417.4|415.8|0
1635862910000|2021-11-02 14:21:50|417.6|416|417.8|416.2|417.8|416.2|417.6|416|0
1635862920000|2021-11-02 14:22:00|418|416.4|417.4|415.8|418|416.4|417.4|415.8|0
1635862930000|2021-11-02 14:22:10|417.6|416|417.6|416|417.6|416|417.4|415.8|0
1635862940000|2021-11-02 14:22:20|417.8|416.2|417.6|416|417.8|416.2|417.4|415.8|0
1635862960000|2021-11-02 14:22:40|417.8|416.2|417.8|416.2|417.8|416.2|417.6|416|0
1635862970000|2021-11-02 14:22:50|418|416.4|418|416.4|418|416.4|418|416.4|0
1635862980000|2021-11-02 14:23:00|417.6|416|417.6|416|417.8|416.2|417.6|416|0
1635862990000|2021-11-02 14:23:10|417.4|415.8|418|416.4|418|416.4|417.4|415.8|0
1635863000000|2021-11-02 14:23:20|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863020000|2021-11-02 14:23:40|417.8|416.2|417.8|416.2|417.8|416.2|417.8|416.2|0
1635863030000|2021-11-02 14:23:50|418|416.4|418.2|416.6|418.2|416.6|417.8|416.2|0
1635863040000|2021-11-02 14:24:00|418.41|416.81|418.2|416.6|418.41|416.81|418|416.4|0
1635863050000|2021-11-02 14:24:10|418.61|417.01|418.61|417.01|418.61|417.01|418.41|416.81|0
1635863060000|2021-11-02 14:24:20|418.41|416.81|418.2|416.6|418.41|416.81|418.2|416.6|0
1635863070000|2021-11-02 14:24:30|418.41|416.81|418|416.4|418.41|416.81|418|416.4|0
1635863080000|2021-11-02 14:24:40|418.2|416.6|418.2|416.6|418.2|416.6|418.2|416.6|0
1635863090000|2021-11-02 14:24:50|418|416.4|418|416.4|418.2|416.6|418|416.4|0
1635863100000|2021-11-02 14:25:00|418.41|416.81|418.2|416.6|418.41|416.81|418.2|416.6|0
1635863110000|2021-11-02 14:25:10|418|416.4|417.8|416.2|418|416.4|417.8|416.2|0
1635863120000|2021-11-02 14:25:20|418|416.4|418.41|416.81|418.41|416.81|418|416.4|0
1635863140000|2021-11-02 14:25:40|418.61|417.01|418.41|416.81|418.61|417.01|418.41|416.81|0
1635863150000|2021-11-02 14:25:50|418.2|416.6|418.41|416.81|418.41|416.81|418.2|416.6|0
1635863160000|2021-11-02 14:26:00|418.61|417.01|418.81|417.21|418.81|417.21|418.61|417.01|0
1635863170000|2021-11-02 14:26:10|419.01|417.41|419.01|417.41|419.22|417.62|419.01|417.41|0
1635863180000|2021-11-02 14:26:20|419.22|417.62|419.42|417.82|419.42|417.82|419.22|417.62|0
1635863190000|2021-11-02 14:26:30|419.22|417.62|419.01|417.41|419.22|417.62|419.01|417.41|0
1635863200000|2021-11-02 14:26:40|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635863230000|2021-11-02 14:27:10|419.01|417.41|418.81|417.21|419.01|417.41|418.81|417.21|0
1635863240000|2021-11-02 14:27:20|419.01|417.41|418.81|417.21|419.01|417.41|418.81|417.21|0
1635863250000|2021-11-02 14:27:30|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863260000|2021-11-02 14:27:40|417.8|416.2|417.8|416.2|417.8|416.2|417.6|416|0
1635863270000|2021-11-02 14:27:50|417.59|415.99|418.4|416.8|418.4|416.8|417.59|415.99|0
1635863280000|2021-11-02 14:28:00|418.2|416.6|418.4|416.8|418.4|416.8|418.2|416.6|0
1635863290000|2021-11-02 14:28:10|418.61|417.01|418.4|416.8|418.61|417.01|418.4|416.8|0
1635863300000|2021-11-02 14:28:20|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863310000|2021-11-02 14:28:30|417.8|416.2|417.8|416.2|418|416.4|417.59|415.99|0
1635863320000|2021-11-02 14:28:40|418|416.4|418.4|416.8|418.4|416.8|418|416.4|0
1635863330000|2021-11-02 14:28:50|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863340000|2021-11-02 14:29:00|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863350000|2021-11-02 14:29:10|418.4|416.8|418.2|416.6|418.4|416.8|418.2|416.6|0
1635863360000|2021-11-02 14:29:20|418.4|416.8|418.2|416.6|418.4|416.8|418.2|416.6|0
1635863370000|2021-11-02 14:29:30|418.4|416.8|418.61|417.01|418.61|417.01|418.2|416.6|0
1635863380000|2021-11-02 14:29:40|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635863390000|2021-11-02 14:29:50|419.01|417.41|418.81|417.21|419.01|417.41|418.81|417.21|0
1635863400000|2021-11-02 14:30:00|419.01|417.41|419.01|417.41|419.01|417.41|418.81|417.21|0
1635863410000|2021-11-02 14:30:10|418.81|417.21|418.61|417.01|419.01|417.41|418.61|417.01|0
1635863420000|2021-11-02 14:30:20|418.81|417.21|418.61|417.01|419.01|417.41|418.61|417.01|0
1635863430000|2021-11-02 14:30:30|418.81|417.21|418.61|417.01|418.81|417.21|418.61|417.01|0
1635863440000|2021-11-02 14:30:40|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635863450000|2021-11-02 14:30:50|418.2|416.6|418.4|416.8|418.4|416.8|418.2|416.6|0
1635863460000|2021-11-02 14:31:00|418.61|417.01|419.01|417.41|419.01|417.41|418.61|417.01|0
1635863470000|2021-11-02 14:31:10|418.81|417.21|419.01|417.41|419.21|417.61|418.81|417.21|0
1635863480000|2021-11-02 14:31:20|419.21|417.61|419.42|417.82|419.42|417.82|419.01|417.41|0
1635863490000|2021-11-02 14:31:30|419.21|417.61|419.42|417.82|419.42|417.82|419.21|417.61|0
1635863500000|2021-11-02 14:31:40|419.21|417.61|419.21|417.61|419.21|417.61|419.01|417.41|0
1635863510000|2021-11-02 14:31:50|419.01|417.41|418.81|417.21|419.21|417.61|418.81|417.21|0
1635863520000|2021-11-02 14:32:00|419.01|417.41|419.41|417.81|419.41|417.81|419.01|417.41|0
1635863530000|2021-11-02 14:32:10|419.62|418.02|419.41|417.81|419.62|418.02|419.21|417.61|0
1635863540000|2021-11-02 14:32:20|419.21|417.61|419.01|417.41|419.41|417.81|419.01|417.41|0
1635863550000|2021-11-02 14:32:30|419.21|417.61|419.41|417.81|419.41|417.81|419.21|417.61|0
1635863560000|2021-11-02 14:32:40|419.62|418.02|419.41|417.81|419.62|418.02|419.41|417.81|0
1635863580000|2021-11-02 14:33:00|419.62|418.02|419.62|418.02|419.62|418.02|419.62|418.02|0
1635863590000|2021-11-02 14:33:10|419.41|417.81|419.62|418.02|419.62|418.02|419.41|417.81|0
1635863600000|2021-11-02 14:33:20|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635863630000|2021-11-02 14:33:50|419.62|418.02|419.41|417.81|419.62|418.02|419.41|417.81|0
1635863640000|2021-11-02 14:34:00|419.62|418.02|419.62|418.02|419.82|418.22|419.62|418.02|0
1635863650000|2021-11-02 14:34:10|419.41|417.81|419.21|417.61|419.41|417.81|419.21|417.61|0
1635863660000|2021-11-02 14:34:20|419.41|417.81|419.21|417.61|419.41|417.81|419.21|417.61|0
1635863670000|2021-11-02 14:34:30|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635863700000|2021-11-02 14:35:00|419.01|417.41|419.01|417.41|419.21|417.61|419.01|417.41|0
1635863710000|2021-11-02 14:35:10|418.81|417.21|418.6|417|418.81|417.21|418.6|417|0
1635863720000|2021-11-02 14:35:20|418.81|417.21|418.81|417.21|418.81|417.21|418.6|417|0
1635863730000|2021-11-02 14:35:30|418.6|417|418.6|417|418.6|417|418.6|417|0
1635863760000|2021-11-02 14:36:00|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635863770000|2021-11-02 14:36:10|418.2|416.6|418|416.4|418.2|416.6|418|416.4|0
1635863780000|2021-11-02 14:36:20|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635863800000|2021-11-02 14:36:40|417.99|416.39|418.2|416.6|418.2|416.6|417.79|416.19|0
1635863830000|2021-11-02 14:37:10|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635863840000|2021-11-02 14:37:20|418.2|416.6|418.4|416.8|418.4|416.8|418.2|416.6|0
1635863850000|2021-11-02 14:37:30|418.6|417|418.8|417.2|419.01|417.41|418.6|417|0
1635863860000|2021-11-02 14:37:40|419.01|417.41|419.01|417.41|419.21|417.61|419.01|417.41|0
1635863870000|2021-11-02 14:37:50|419.21|417.61|419.01|417.41|419.21|417.61|419.01|417.41|0
1635863880000|2021-11-02 14:38:00|419.21|417.61|419.82|418.22|419.82|418.22|419.21|417.61|0
1635863890000|2021-11-02 14:38:10|419.61|418.01|419.82|418.22|419.82|418.22|419.41|417.81|0
1635863900000|2021-11-02 14:38:20|419.61|418.01|419.61|418.01|419.61|418.01|419.61|418.01|0
1635863910000|2021-11-02 14:38:30|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635863920000|2021-11-02 14:38:40|419.21|417.61|419.61|418.01|419.61|418.01|419.21|417.61|0
1635863930000|2021-11-02 14:38:50|419.41|417.81|419.82|418.22|419.82|418.22|419.41|417.81|0
1635863940000|2021-11-02 14:39:00|420.02|418.42|420.42|418.82|420.42|418.82|420.02|418.42|0
1635863950000|2021-11-02 14:39:10|420.22|418.62|420.02|418.42|420.22|418.62|420.02|418.42|0
1635863960000|2021-11-02 14:39:20|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635863970000|2021-11-02 14:39:30|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635863980000|2021-11-02 14:39:40|420.22|418.62|420.22|418.62|420.42|418.82|420.22|418.62|0
1635864000000|2021-11-02 14:40:00|420.42|418.82|420.02|418.42|420.63|419.03|420.02|418.42|0
1635864010000|2021-11-02 14:40:10|419.82|418.22|419.61|418.01|419.82|418.22|419.61|418.01|0
1635864020000|2021-11-02 14:40:20|419.82|418.22|419.82|418.22|419.82|418.22|419.41|417.81|0
1635864030000|2021-11-02 14:40:30|419.61|418.01|420.02|418.42|420.02|418.42|419.61|418.01|0
1635864040000|2021-11-02 14:40:40|419.82|418.22|420.42|418.82|420.42|418.82|419.82|418.22|0
1635864050000|2021-11-02 14:40:50|420.63|419.03|420.42|418.82|420.63|419.03|420.42|418.82|0
1635864060000|2021-11-02 14:41:00|420.22|418.62|420.42|418.82|420.42|418.82|420.22|418.62|0
1635864070000|2021-11-02 14:41:10|420.22|418.62|420.22|418.62|420.42|418.82|420.22|418.62|0
1635864080000|2021-11-02 14:41:20|420.42|418.82|420.02|418.42|420.42|418.82|420.02|418.42|0
1635864090000|2021-11-02 14:41:30|420.22|418.62|420.02|418.42|420.22|418.62|420.02|418.42|0
1635864100000|2021-11-02 14:41:40|420.22|418.62|420.63|419.03|420.63|419.03|420.22|418.62|0
1635864110000|2021-11-02 14:41:50|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635864120000|2021-11-02 14:42:00|420.22|418.62|420.22|418.62|420.22|418.62|420.02|418.42|0
1635864130000|2021-11-02 14:42:10|420.02|418.42|420.02|418.42|420.22|418.62|420.02|418.42|0
1635864140000|2021-11-02 14:42:20|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635864150000|2021-11-02 14:42:30|420.02|418.42|419.81|418.21|420.02|418.42|419.81|418.21|0
1635864160000|2021-11-02 14:42:40|420.02|418.42|420.42|418.82|420.42|418.82|420.02|418.42|0
1635864170000|2021-11-02 14:42:50|420.63|419.03|420.63|419.03|420.63|419.03|420.42|418.82|0
1635864180000|2021-11-02 14:43:00|420.42|418.82|420.02|418.42|420.42|418.82|420.02|418.42|0
1635864190000|2021-11-02 14:43:10|420.22|418.62|420.22|418.62|420.42|418.82|420.22|418.62|0
1635864200000|2021-11-02 14:43:20|420.42|418.82|420.42|418.82|420.63|419.03|420.42|418.82|0
1635864210000|2021-11-02 14:43:30|420.22|418.62|420.02|418.42|420.22|418.62|420.02|418.42|0
1635864220000|2021-11-02 14:43:40|419.81|418.21|420.22|418.62|420.22|418.62|419.81|418.21|0
1635864230000|2021-11-02 14:43:50|420.02|418.42|419.81|418.21|420.02|418.42|419.81|418.21|0
1635864240000|2021-11-02 14:44:00|419.61|418.01|419.41|417.81|419.61|418.01|419.21|417.61|0
1635864250000|2021-11-02 14:44:10|419.21|417.61|419|417.4|419.21|417.61|419|417.4|0
1635864260000|2021-11-02 14:44:20|418.8|417.2|419|417.4|419|417.4|418.8|417.2|0
1635864270000|2021-11-02 14:44:30|419.21|417.61|419.21|417.61|419.21|417.61|419|417.4|0
1635864280000|2021-11-02 14:44:40|419.41|417.81|419.41|417.81|419.61|418.01|419.41|417.81|0
1635864290000|2021-11-02 14:44:50|419.21|417.61|418.8|417.2|419.21|417.61|418.8|417.2|0
1635864300000|2021-11-02 14:45:00|419.21|417.61|419.41|417.81|419.61|418.01|419.21|417.61|0
1635864310000|2021-11-02 14:45:10|419.61|418.01|419|417.4|419.61|418.01|419|417.4|0
1635864320000|2021-11-02 14:45:20|419.21|417.61|418.6|417|419.21|417.61|418.6|417|0
1635864330000|2021-11-02 14:45:30|418.39|416.79|418.8|417.2|418.8|417.2|418.39|416.79|0
1635864340000|2021-11-02 14:45:40|419|417.4|419|417.4|419.2|417.6|419|417.4|0
1635864350000|2021-11-02 14:45:50|419.2|417.6|418.8|417.2|419.41|417.81|418.8|417.2|0
1635864360000|2021-11-02 14:46:00|418.6|417|418.6|417|418.6|417|418.6|417|0
1635864370000|2021-11-02 14:46:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635864380000|2021-11-02 14:46:20|418.6|417|418.8|417.2|418.8|417.2|418.6|417|0
1635864390000|2021-11-02 14:46:30|419|417.4|419|417.4|419|417.4|418.8|417.2|0
1635864400000|2021-11-02 14:46:40|419.2|417.6|419.61|418.01|419.61|418.01|419.2|417.6|0
1635864410000|2021-11-02 14:46:50|419.81|418.21|420.02|418.42|420.02|418.42|419.81|418.21|0
1635864420000|2021-11-02 14:47:00|419.81|418.21|420.22|418.62|420.22|418.62|419.81|418.21|0
1635864430000|2021-11-02 14:47:10|420.01|418.41|420.01|418.41|420.01|418.41|420.01|418.41|0
1635864440000|2021-11-02 14:47:20|419.81|418.21|419.81|418.21|419.81|418.21|419.81|418.21|0
1635864450000|2021-11-02 14:47:30|420.01|418.41|420.22|418.62|420.22|418.62|420.01|418.41|0
1635864460000|2021-11-02 14:47:40|420.01|418.41|420.22|418.62|420.22|418.62|420.01|418.41|0
1635864470000|2021-11-02 14:47:50|420.42|418.82|420.22|418.62|420.42|418.82|420.22|418.62|0
1635864480000|2021-11-02 14:48:00|420.01|418.41|420.22|418.62|420.22|418.62|420.01|418.41|0
1635864490000|2021-11-02 14:48:10|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635864500000|2021-11-02 14:48:20|420.22|418.62|420.42|418.82|420.42|418.82|420.22|418.62|0
1635864510000|2021-11-02 14:48:30|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635864530000|2021-11-02 14:48:50|420.42|418.82|420.22|418.62|420.42|418.82|420.22|418.62|0
1635864540000|2021-11-02 14:49:00|420.42|418.82|420.42|418.82|420.62|419.02|420.42|418.82|0
1635864550000|2021-11-02 14:49:10|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1635864560000|2021-11-02 14:49:20|420.83|419.23|420.62|419.02|420.83|419.23|420.42|418.82|0
1635864570000|2021-11-02 14:49:30|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635864580000|2021-11-02 14:49:40|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1635864590000|2021-11-02 14:49:50|420.42|418.82|420.62|419.02|420.62|419.02|420.42|418.82|0
1635864600000|2021-11-02 14:50:00|420.42|418.82|420.42|418.82|420.42|418.82|420.42|418.82|0
1635864610000|2021-11-02 14:50:10|420.62|419.02|420.42|418.82|420.62|419.02|420.42|418.82|0
1635864620000|2021-11-02 14:50:20|420.62|419.02|420.42|418.82|420.62|419.02|420.22|418.62|0
1635864630000|2021-11-02 14:50:30|420.22|418.62|420.22|418.62|420.22|418.62|420.22|418.62|0
1635864640000|2021-11-02 14:50:40|420.62|419.02|420.62|419.02|420.62|419.02|420.42|418.82|0
1635864650000|2021-11-02 14:50:50|420.82|419.22|420.62|419.02|420.82|419.22|420.62|419.02|0
1635864660000|2021-11-02 14:51:00|420.82|419.22|420.82|419.22|420.82|419.22|420.82|419.22|0
1635864670000|2021-11-02 14:51:10|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635864680000|2021-11-02 14:51:20|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1635864690000|2021-11-02 14:51:30|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635864700000|2021-11-02 14:51:40|421.23|419.63|421.03|419.43|421.23|419.63|421.03|419.43|0
1635864710000|2021-11-02 14:51:50|420.82|419.22|421.03|419.43|421.03|419.43|420.82|419.22|0
1635864720000|2021-11-02 14:52:00|420.82|419.22|420.82|419.22|420.82|419.22|420.82|419.22|0
1635864740000|2021-11-02 14:52:20|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635864750000|2021-11-02 14:52:30|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1635864760000|2021-11-02 14:52:40|421.03|419.43|421.03|419.43|421.03|419.43|420.82|419.22|0
1635864770000|2021-11-02 14:52:50|420.82|419.22|420.82|419.22|420.82|419.22|420.82|419.22|0
1635864780000|2021-11-02 14:53:00|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635864790000|2021-11-02 14:53:10|420.82|419.22|420.82|419.22|421.03|419.43|420.82|419.22|0
1635864800000|2021-11-02 14:53:20|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1635864810000|2021-11-02 14:53:30|420.82|419.22|420.82|419.22|420.82|419.22|420.62|419.02|0
1635864820000|2021-11-02 14:53:40|420.62|419.02|420.82|419.22|420.82|419.22|420.62|419.02|0
1635864840000|2021-11-02 14:54:00|421.03|419.43|420.62|419.02|421.03|419.43|420.62|419.02|0
1635864850000|2021-11-02 14:54:10|420.42|418.82|420.42|418.82|420.62|419.02|420.42|418.82|0
1635864860000|2021-11-02 14:54:20|420.62|419.02|420.42|418.82|420.62|419.02|420.42|418.82|0
1635864870000|2021-11-02 14:54:30|420.62|419.02|420.82|419.22|420.82|419.22|420.42|418.82|0
1635864880000|2021-11-02 14:54:40|420.62|419.02|420.01|418.41|420.62|419.02|420.01|418.41|0
1635864890000|2021-11-02 14:54:50|419.81|418.21|419.81|418.21|419.81|418.21|419.81|418.21|0
1635864900000|2021-11-02 14:55:00|419.61|418.01|420.01|418.41|420.01|418.41|419.61|418.01|0
1635864910000|2021-11-02 14:55:10|420.21|418.61|420.42|418.82|420.42|418.82|420.21|418.61|0
1635864920000|2021-11-02 14:55:20|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1635864940000|2021-11-02 14:55:40|420.82|419.22|420.82|419.22|420.82|419.22|420.82|419.22|0
1635864960000|2021-11-02 14:56:00|421.02|419.42|421.02|419.42|421.02|419.42|421.02|419.42|0
1635864970000|2021-11-02 14:56:10|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1635864990000|2021-11-02 14:56:30|421.43|419.83|421.43|419.83|421.43|419.83|421.43|419.83|0
1635865000000|2021-11-02 14:56:40|421.23|419.63|421.02|419.42|421.23|419.63|421.02|419.42|0
1635865010000|2021-11-02 14:56:50|421.23|419.63|421.02|419.42|421.23|419.63|421.02|419.42|0
1635865020000|2021-11-02 14:57:00|421.23|419.63|421.43|419.83|421.43|419.83|421.23|419.63|0
1635865030000|2021-11-02 14:57:10|421.63|420.03|421.43|419.83|421.63|420.03|421.43|419.83|0
1635865040000|2021-11-02 14:57:20|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1635865050000|2021-11-02 14:57:30|421.43|419.83|421.63|420.03|421.63|420.03|421.43|419.83|0
1635865060000|2021-11-02 14:57:40|421.43|419.83|421.43|419.83|421.43|419.83|421.43|419.83|0
1635865080000|2021-11-02 14:58:00|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1635865100000|2021-11-02 14:58:20|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635865110000|2021-11-02 14:58:30|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635865120000|2021-11-02 14:58:40|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635865130000|2021-11-02 14:58:50|422.24|420.64|422.24|420.64|422.44|420.84|422.24|420.64|0
1635865140000|2021-11-02 14:59:00|422.44|420.84|422.65|421.05|422.65|421.05|422.44|420.84|0
1635865150000|2021-11-02 14:59:10|422.85|421.25|422.65|421.05|422.85|421.25|422.65|421.05|0
1635865160000|2021-11-02 14:59:20|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635865170000|2021-11-02 14:59:30|422.24|420.64|422.04|420.44|422.24|420.64|422.04|420.44|0
1635865180000|2021-11-02 14:59:40|421.63|420.03|421.43|419.83|421.63|420.03|421.43|419.83|0
1635865190000|2021-11-02 14:59:50|421.63|420.03|421.63|420.03|421.63|420.03|421.43|419.83|0
1635865200000|2021-11-02 15:00:00|421.83|420.23|422.04|420.44|422.24|420.64|421.83|420.23|0
1635865210000|2021-11-02 15:00:10|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635865220000|2021-11-02 15:00:20|422.44|420.84|422.85|421.25|422.85|421.25|422.44|420.84|0
1635865230000|2021-11-02 15:00:30|423.26|421.66|423.05|421.45|423.26|421.66|423.05|421.45|0
1635865240000|2021-11-02 15:00:40|422.85|421.25|423.05|421.45|423.26|421.66|422.85|421.25|0
1635865250000|2021-11-02 15:00:50|423.26|421.66|423.05|421.45|423.26|421.66|423.05|421.45|0
1635865260000|2021-11-02 15:01:00|423.26|421.66|422.85|421.25|423.26|421.66|422.85|421.25|0
1635865270000|2021-11-02 15:01:10|422.65|421.05|422.65|421.05|422.65|421.05|422.65|421.05|0
1635865280000|2021-11-02 15:01:20|422.85|421.25|422.85|421.25|422.85|421.25|422.65|421.05|0
1635865290000|2021-11-02 15:01:30|423.05|421.45|423.26|421.66|423.26|421.66|423.05|421.45|0
1635865300000|2021-11-02 15:01:40|423.46|421.86|423.66|422.06|423.66|422.06|423.46|421.86|0
1635865310000|2021-11-02 15:01:50|423.46|421.86|423.46|421.86|423.66|422.06|423.46|421.86|0
1635865320000|2021-11-02 15:02:00|423.05|421.45|423.05|421.45|423.05|421.45|423.05|421.45|0
1635865330000|2021-11-02 15:02:10|423.26|421.66|423.05|421.45|423.26|421.66|423.05|421.45|0
1635865340000|2021-11-02 15:02:20|422.85|421.25|423.05|421.45|423.05|421.45|422.85|421.25|0
1635865350000|2021-11-02 15:02:30|422.85|421.25|423.05|421.45|423.05|421.45|422.85|421.25|0
1635865360000|2021-11-02 15:02:40|422.85|421.25|422.85|421.25|422.85|421.25|422.85|421.25|0
1635865370000|2021-11-02 15:02:50|423.05|421.45|422.65|421.05|423.05|421.45|422.65|421.05|0
1635865380000|2021-11-02 15:03:00|422.85|421.25|423.05|421.45|423.05|421.45|422.85|421.25|0
1635865390000|2021-11-02 15:03:10|422.85|421.25|422.85|421.25|422.85|421.25|422.85|421.25|0
1635865400000|2021-11-02 15:03:20|422.65|421.05|422.85|421.25|422.85|421.25|422.65|421.05|0
1635865410000|2021-11-02 15:03:30|422.65|421.05|422.65|421.05|422.65|421.05|422.65|421.05|0
1635865420000|2021-11-02 15:03:40|422.44|420.84|422.44|420.84|422.65|421.05|422.44|420.84|0
1635865430000|2021-11-02 15:03:50|422.64|421.04|422.64|421.04|422.64|421.04|422.64|421.04|0
1635865450000|2021-11-02 15:04:10|422.44|420.84|422.04|420.44|422.64|421.04|422.04|420.44|0
1635865460000|2021-11-02 15:04:20|422.24|420.64|422.44|420.84|422.44|420.84|422.24|420.64|0
1635865470000|2021-11-02 15:04:30|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635865500000|2021-11-02 15:05:00|422.44|420.84|422.03|420.43|422.44|420.84|422.03|420.43|0
1635865510000|2021-11-02 15:05:10|421.83|420.23|422.24|420.64|422.24|420.64|421.83|420.23|0
1635865520000|2021-11-02 15:05:20|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635865530000|2021-11-02 15:05:30|422.24|420.64|421.83|420.23|422.24|420.64|421.83|420.23|0
1635865540000|2021-11-02 15:05:40|421.63|420.03|422.03|420.43|422.03|420.43|421.63|420.03|0
1635865550000|2021-11-02 15:05:50|421.83|420.23|421.83|420.23|422.03|420.43|421.83|420.23|0
1635865560000|2021-11-02 15:06:00|422.03|420.43|422.64|421.04|422.64|421.04|421.83|420.23|0
1635865570000|2021-11-02 15:06:10|422.24|420.64|422.03|420.43|422.24|420.64|422.03|420.43|0
1635865580000|2021-11-02 15:06:20|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635865590000|2021-11-02 15:06:30|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635865600000|2021-11-02 15:06:40|422.64|421.04|422.24|420.64|422.64|421.04|422.24|420.64|0
1635865610000|2021-11-02 15:06:50|422.44|420.84|422.24|420.64|422.44|420.84|422.24|420.64|0
1635865620000|2021-11-02 15:07:00|422.03|420.43|422.44|420.84|422.44|420.84|422.03|420.43|0
1635865630000|2021-11-02 15:07:10|422.64|421.04|422.85|421.25|422.85|421.25|422.64|421.04|0
1635865640000|2021-11-02 15:07:20|422.64|421.04|422.64|421.04|422.64|421.04|422.64|421.04|0
1635865670000|2021-11-02 15:07:50|422.44|420.84|422.24|420.64|422.44|420.84|422.24|420.64|0
1635865680000|2021-11-02 15:08:00|422.44|420.84|422.24|420.64|422.44|420.84|422.24|420.64|0
1635865690000|2021-11-02 15:08:10|422.44|420.84|422.24|420.64|422.44|420.84|422.24|420.64|0
1635865700000|2021-11-02 15:08:20|422.03|420.43|422.24|420.64|422.24|420.64|422.03|420.43|0
1635865710000|2021-11-02 15:08:30|422.03|420.43|421.83|420.23|422.03|420.43|421.83|420.23|0
1635865720000|2021-11-02 15:08:40|421.63|420.03|421.83|420.23|421.83|420.23|421.63|420.03|0
1635865730000|2021-11-02 15:08:50|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1635865740000|2021-11-02 15:09:00|421.83|420.23|421.63|420.03|421.83|420.23|421.63|420.03|0
1635865750000|2021-11-02 15:09:10|421.83|420.23|421.42|419.82|421.83|420.23|421.42|419.82|0
1635865760000|2021-11-02 15:09:20|421.22|419.62|421.22|419.62|421.42|419.82|421.22|419.62|0
1635865770000|2021-11-02 15:09:30|421.42|419.82|421.02|419.42|421.42|419.82|421.02|419.42|0
1635865780000|2021-11-02 15:09:40|420.61|419.01|420.61|419.01|420.61|419.01|420.21|418.61|0
1635865790000|2021-11-02 15:09:50|420.41|418.81|420.41|418.81|420.41|418.81|420.41|418.81|0
1635865800000|2021-11-02 15:10:00|420.61|419.01|420.81|419.21|420.81|419.21|420.41|418.81|0
1635865810000|2021-11-02 15:10:10|420.61|419.01|420.61|419.01|420.61|419.01|420.41|418.81|0
1635865820000|2021-11-02 15:10:20|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1635865840000|2021-11-02 15:10:40|420.61|419.01|420.41|418.81|420.61|419.01|420.41|418.81|0
1635865850000|2021-11-02 15:10:50|420.61|419.01|420.61|419.01|420.61|419.01|420.41|418.81|0
1635865860000|2021-11-02 15:11:00|420.81|419.21|421.02|419.42|421.02|419.42|420.81|419.21|0
1635865870000|2021-11-02 15:11:10|421.22|419.62|421.02|419.42|421.22|419.62|421.02|419.42|0
1635865880000|2021-11-02 15:11:20|420.81|419.21|420.61|419.01|420.81|419.21|420.61|419.01|0
1635865890000|2021-11-02 15:11:30|420.81|419.21|420.61|419.01|420.81|419.21|420.61|419.01|0
1635865900000|2021-11-02 15:11:40|420.81|419.21|421.02|419.42|421.02|419.42|420.81|419.21|0
1635865910000|2021-11-02 15:11:50|421.22|419.62|421.02|419.42|421.22|419.62|421.02|419.42|0
1635865920000|2021-11-02 15:12:00|421.22|419.62|421.02|419.42|421.22|419.62|421.02|419.42|0
1635865930000|2021-11-02 15:12:10|421.22|419.62|421.22|419.62|421.22|419.62|421.22|419.62|0
1635865940000|2021-11-02 15:12:20|421.02|419.42|421.42|419.82|421.42|419.82|421.02|419.42|0
1635865950000|2021-11-02 15:12:30|421.22|419.62|421.22|419.62|421.22|419.62|421.22|419.62|0
1635865970000|2021-11-02 15:12:50|421.02|419.42|420.61|419.01|421.02|419.42|420.61|419.01|0
1635865980000|2021-11-02 15:13:00|420.81|419.21|420.81|419.21|420.81|419.21|420.61|419.01|0
1635865990000|2021-11-02 15:13:10|420.61|419.01|420.41|418.81|420.61|419.01|420.41|418.81|0
1635866000000|2021-11-02 15:13:20|420.2|418.6|420.2|418.6|420.2|418.6|420.2|418.6|0
1635866010000|2021-11-02 15:13:30|420|418.4|420|418.4|420|418.4|420|418.4|0
1635866020000|2021-11-02 15:13:40|420.2|418.6|420.2|418.6|420.41|418.81|420|418.4|0
1635866030000|2021-11-02 15:13:50|420.41|418.81|420.61|419.01|420.61|419.01|420.41|418.81|0
1635866040000|2021-11-02 15:14:00|420.41|418.81|420.41|418.81|420.61|419.01|420.2|418.6|0
1635866050000|2021-11-02 15:14:10|420.61|419.01|420.61|419.01|420.61|419.01|420.61|419.01|0
1635866070000|2021-11-02 15:14:30|420.41|418.81|420.41|418.81|420.61|419.01|420.41|418.81|0
1635866080000|2021-11-02 15:14:40|420.61|419.01|420.61|419.01|420.61|419.01|420.41|418.81|0
1635866100000|2021-11-02 15:15:00|420.41|418.81|420|418.4|420.41|418.81|420|418.4|0
1635866110000|2021-11-02 15:15:10|420.2|418.6|420|418.4|420.2|418.6|420|418.4|0
1635866120000|2021-11-02 15:15:20|420.2|418.6|420.2|418.6|420.2|418.6|420|418.4|0
1635866130000|2021-11-02 15:15:30|420|418.4|420.2|418.6|420.2|418.6|420|418.4|0
1635866140000|2021-11-02 15:15:40|420|418.4|420.41|418.81|420.41|418.81|420|418.4|0
1635866150000|2021-11-02 15:15:50|420.2|418.6|419.8|418.2|420.2|418.6|419.8|418.2|0
1635866160000|2021-11-02 15:16:00|420|418.4|420.2|418.6|420.2|418.6|420|418.4|0
1635866170000|2021-11-02 15:16:10|420|418.4|420.2|418.6|420.2|418.6|420|418.4|0
1635866180000|2021-11-02 15:16:20|420.4|418.8|420.2|418.6|420.4|418.8|420.2|418.6|0
1635866190000|2021-11-02 15:16:30|420|418.4|420|418.4|420|418.4|420|418.4|0
1635866200000|2021-11-02 15:16:40|419.8|418.2|419.8|418.2|419.8|418.2|419.8|418.2|0
1635866220000|2021-11-02 15:17:00|420|418.4|420|418.4|420|418.4|420|418.4|0
1635866230000|2021-11-02 15:17:10|419.8|418.2|419.8|418.2|419.8|418.2|419.8|418.2|0
1635866240000|2021-11-02 15:17:20|419.59|417.99|419.59|417.99|419.59|417.99|419.59|417.99|0
1635866250000|2021-11-02 15:17:30|419.8|418.2|419.8|418.2|419.8|418.2|419.59|417.99|0
1635866260000|2021-11-02 15:17:40|420|418.4|419.59|417.99|420|418.4|419.59|417.99|0
1635866270000|2021-11-02 15:17:50|419.8|418.2|419.8|418.2|419.8|418.2|419.8|418.2|0
1635866280000|2021-11-02 15:18:00|419.59|417.99|419.8|418.2|419.8|418.2|419.59|417.99|0
1635866290000|2021-11-02 15:18:10|420|418.4|419.8|418.2|420|418.4|419.8|418.2|0
1635866300000|2021-11-02 15:18:20|420|418.4|420|418.4|420|418.4|420|418.4|0
1635866310000|2021-11-02 15:18:30|419.8|418.2|420|418.4|420|418.4|419.8|418.2|0
1635866320000|2021-11-02 15:18:40|419.8|418.2|419.8|418.2|420|418.4|419.8|418.2|0
1635866330000|2021-11-02 15:18:50|419.79|418.19|419.79|418.19|419.79|418.19|419.79|418.19|0
1635866340000|2021-11-02 15:19:00|420|418.4|420|418.4|420|418.4|420|418.4|0
1635866390000|2021-11-02 15:19:50|419.79|418.19|419.79|418.19|420|418.4|419.79|418.19|0
1635866400000|2021-11-02 15:20:00|419.59|417.99|419.79|418.19|420|418.4|419.59|417.99|0
1635866420000|2021-11-02 15:20:20|420|418.4|419.59|417.99|420|418.4|419.59|417.99|0
1635866430000|2021-11-02 15:20:30|419.39|417.79|419.59|417.99|419.59|417.99|419.39|417.79|0
1635866440000|2021-11-02 15:20:40|419.39|417.79|419.39|417.79|419.39|417.79|419.19|417.59|0
1635866450000|2021-11-02 15:20:50|419.19|417.59|419.19|417.59|419.19|417.59|419.19|417.59|0
1635866470000|2021-11-02 15:21:10|419.39|417.79|419.39|417.79|419.39|417.79|419.39|417.79|0
1635866480000|2021-11-02 15:21:20|419.19|417.59|419.39|417.79|419.39|417.79|419.19|417.59|0
1635866490000|2021-11-02 15:21:30|419.59|417.99|419.59|417.99|419.59|417.99|419.39|417.79|0
1635866500000|2021-11-02 15:21:40|419.39|417.79|419.39|417.79|419.59|417.99|419.39|417.79|0
1635866510000|2021-11-02 15:21:50|419.59|417.99|419.79|418.19|419.79|418.19|419.59|417.99|0
1635866520000|2021-11-02 15:22:00|420|418.4|419.79|418.19|420|418.4|419.79|418.19|0
1635866530000|2021-11-02 15:22:10|419.59|417.99|419.59|417.99|419.79|418.19|419.59|417.99|0
1635866550000|2021-11-02 15:22:30|419.79|418.19|419.79|418.19|419.79|418.19|419.79|418.19|0
1635866560000|2021-11-02 15:22:40|419.39|417.79|419.39|417.79|419.39|417.79|419.39|417.79|0
1635866580000|2021-11-02 15:23:00|419.59|417.99|419.79|418.19|419.79|418.19|419.59|417.99|0
1635866590000|2021-11-02 15:23:10|420|418.4|420.2|418.6|420.2|418.6|420|418.4|0
1635866600000|2021-11-02 15:23:20|420.4|418.8|420.2|418.6|420.4|418.8|420.2|418.6|0
1635866610000|2021-11-02 15:23:30|420.4|418.8|420.6|419|420.6|419|420.4|418.8|0
1635866620000|2021-11-02 15:23:40|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1635866630000|2021-11-02 15:23:50|421.01|419.41|421.01|419.41|421.01|419.41|421.01|419.41|0
1635866640000|2021-11-02 15:24:00|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1635866650000|2021-11-02 15:24:10|420.6|419|420.81|419.21|420.81|419.21|420.6|419|0
1635866660000|2021-11-02 15:24:20|421.01|419.41|421.21|419.61|421.21|419.61|421.01|419.41|0
1635866670000|2021-11-02 15:24:30|421.01|419.41|420.81|419.21|421.01|419.41|420.81|419.21|0
1635866680000|2021-11-02 15:24:40|420.6|419|420.6|419|420.6|419|420.6|419|0
1635866690000|2021-11-02 15:24:50|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1635866700000|2021-11-02 15:25:00|421.01|419.41|421.01|419.41|421.01|419.41|421.01|419.41|0
1635866710000|2021-11-02 15:25:10|421.21|419.61|421.21|419.61|421.21|419.61|421.21|419.61|0
1635866720000|2021-11-02 15:25:20|421.01|419.41|421.01|419.41|421.01|419.41|421.01|419.41|0
1635866730000|2021-11-02 15:25:30|421.21|419.61|421.41|419.81|421.41|419.81|421.21|419.61|0
1635866740000|2021-11-02 15:25:40|421.21|419.61|421.21|419.61|421.21|419.61|421.21|419.61|0
1635866750000|2021-11-02 15:25:50|421.41|419.81|421.21|419.61|421.41|419.81|421.21|419.61|0
1635866760000|2021-11-02 15:26:00|420.81|419.21|421.01|419.41|421.21|419.61|420.81|419.21|0
1635866770000|2021-11-02 15:26:10|420.81|419.21|420.81|419.21|421.01|419.41|420.81|419.21|0
1635866780000|2021-11-02 15:26:20|421.01|419.41|421.01|419.41|421.01|419.41|421.01|419.41|0
1635866790000|2021-11-02 15:26:30|420.81|419.21|420.4|418.8|420.81|419.21|420.4|418.8|0
1635866800000|2021-11-02 15:26:40|420.6|419|420.8|419.2|420.8|419.2|420.6|419|0
1635866810000|2021-11-02 15:26:50|421.01|419.41|420.8|419.2|421.01|419.41|420.8|419.2|0
1635866820000|2021-11-02 15:27:00|420.6|419|421.01|419.41|421.01|419.41|420.6|419|0
1635866830000|2021-11-02 15:27:10|421.21|419.61|421.41|419.81|421.41|419.81|421.21|419.61|0
1635866850000|2021-11-02 15:27:30|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635866870000|2021-11-02 15:27:50|421.41|419.81|421.41|419.81|421.62|420.02|421.41|419.81|0
1635866880000|2021-11-02 15:28:00|421.82|420.22|422.02|420.42|422.02|420.42|421.82|420.22|0
1635866890000|2021-11-02 15:28:10|421.82|420.22|422.23|420.63|422.23|420.63|421.82|420.22|0
1635866910000|2021-11-02 15:28:30|422.43|420.83|422.63|421.03|422.63|421.03|422.23|420.63|0
1635866930000|2021-11-02 15:28:50|422.43|420.83|422.43|420.83|422.43|420.83|422.43|420.83|0
1635866950000|2021-11-02 15:29:10|422.63|421.03|422.63|421.03|422.63|421.03|422.63|421.03|0
1635866960000|2021-11-02 15:29:20|422.83|421.23|423.04|421.44|423.04|421.44|422.83|421.23|0
1635866970000|2021-11-02 15:29:30|423.24|421.64|423.44|421.84|423.44|421.84|423.24|421.64|0
1635866980000|2021-11-02 15:29:40|423.24|421.64|423.65|422.05|423.65|422.05|423.24|421.64|0
1635867000000|2021-11-02 15:30:00|423.44|421.84|423.24|421.64|423.65|422.05|423.24|421.64|0
1635867010000|2021-11-02 15:30:10|423.04|421.44|423.04|421.44|423.04|421.44|422.83|421.23|0
1635867030000|2021-11-02 15:30:30|422.83|421.23|422.63|421.03|423.04|421.44|422.63|421.03|0
1635867040000|2021-11-02 15:30:40|422.43|420.83|422.43|420.83|422.43|420.83|422.43|420.83|0
1635867050000|2021-11-02 15:30:50|422.63|421.03|423.24|421.64|423.24|421.64|422.63|421.03|0
1635867070000|2021-11-02 15:31:10|423.04|421.44|423.04|421.44|423.24|421.64|423.04|421.44|0
1635867080000|2021-11-02 15:31:20|422.83|421.23|423.24|421.64|423.24|421.64|422.63|421.03|0
1635867090000|2021-11-02 15:31:30|423.04|421.44|423.24|421.64|423.24|421.64|423.04|421.44|0
1635867100000|2021-11-02 15:31:40|423.44|421.84|423.24|421.64|423.44|421.84|423.24|421.64|0
1635867110000|2021-11-02 15:31:50|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1635867120000|2021-11-02 15:32:00|423.04|421.44|422.83|421.23|423.04|421.44|422.83|421.23|0
1635867130000|2021-11-02 15:32:10|422.63|421.03|422.63|421.03|422.83|421.23|422.63|421.03|0
1635867140000|2021-11-02 15:32:20|422.83|421.23|423.04|421.44|423.04|421.44|422.83|421.23|0
1635867150000|2021-11-02 15:32:30|423.24|421.64|423.04|421.44|423.24|421.64|423.04|421.44|0
1635867160000|2021-11-02 15:32:40|422.83|421.23|422.63|421.03|422.83|421.23|422.63|421.03|0
1635867170000|2021-11-02 15:32:50|422.83|421.23|423.04|421.44|423.04|421.44|422.83|421.23|0
1635867180000|2021-11-02 15:33:00|423.24|421.64|423.04|421.44|423.24|421.64|423.04|421.44|0
1635867190000|2021-11-02 15:33:10|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1635867200000|2021-11-02 15:33:20|423.44|421.84|423.24|421.64|423.44|421.84|423.24|421.64|0
1635867210000|2021-11-02 15:33:30|423.04|421.44|423.04|421.44|423.04|421.44|423.04|421.44|0
1635867220000|2021-11-02 15:33:40|423.24|421.64|423.44|421.84|423.44|421.84|423.24|421.64|0
1635867230000|2021-11-02 15:33:50|423.24|421.64|423.04|421.44|423.24|421.64|423.04|421.44|0
1635867240000|2021-11-02 15:34:00|423.24|421.64|423.04|421.44|423.24|421.64|423.04|421.44|0
1635867250000|2021-11-02 15:34:10|422.83|421.23|422.83|421.23|423.04|421.44|422.83|421.23|0
1635867260000|2021-11-02 15:34:20|423.04|421.44|423.24|421.64|423.24|421.64|423.04|421.44|0
1635867270000|2021-11-02 15:34:30|423.03|421.43|423.03|421.43|423.24|421.64|423.03|421.43|0
1635867280000|2021-11-02 15:34:40|423.24|421.64|423.03|421.43|423.24|421.64|423.03|421.43|0
1635867290000|2021-11-02 15:34:50|422.83|421.23|423.03|421.43|423.03|421.43|422.83|421.23|0
1635867300000|2021-11-02 15:35:00|423.24|421.64|422.83|421.23|423.24|421.64|422.83|421.23|0
1635867310000|2021-11-02 15:35:10|423.03|421.43|422.83|421.23|423.24|421.64|422.83|421.23|0
1635867320000|2021-11-02 15:35:20|423.03|421.43|422.63|421.03|423.03|421.43|422.63|421.03|0
1635867330000|2021-11-02 15:35:30|422.83|421.23|423.03|421.43|423.03|421.43|422.83|421.23|0
1635867340000|2021-11-02 15:35:40|423.24|421.64|423.24|421.64|423.24|421.64|423.03|421.43|0
1635867350000|2021-11-02 15:35:50|423.03|421.43|423.44|421.84|423.44|421.84|423.03|421.43|0
1635867360000|2021-11-02 15:36:00|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1635867370000|2021-11-02 15:36:10|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1635867380000|2021-11-02 15:36:20|423.24|421.64|423.03|421.43|423.24|421.64|423.03|421.43|0
1635867390000|2021-11-02 15:36:30|423.24|421.64|423.24|421.64|423.24|421.64|423.03|421.43|0
1635867400000|2021-11-02 15:36:40|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1635867410000|2021-11-02 15:36:50|423.64|422.04|423.44|421.84|423.64|422.04|423.44|421.84|0
1635867420000|2021-11-02 15:37:00|423.64|422.04|423.44|421.84|423.64|422.04|423.44|421.84|0
1635867440000|2021-11-02 15:37:20|423.24|421.64|423.24|421.64|423.24|421.64|423.03|421.43|0
1635867450000|2021-11-02 15:37:30|423.03|421.43|423.03|421.43|423.24|421.64|423.03|421.43|0
1635867460000|2021-11-02 15:37:40|422.83|421.23|422.83|421.23|422.83|421.23|422.83|421.23|0
1635867470000|2021-11-02 15:37:50|423.03|421.43|422.83|421.23|423.03|421.43|422.83|421.23|0
1635867480000|2021-11-02 15:38:00|423.03|421.43|423.03|421.43|423.03|421.43|423.03|421.43|0
1635867490000|2021-11-02 15:38:10|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1635867500000|2021-11-02 15:38:20|423.03|421.43|423.03|421.43|423.03|421.43|423.03|421.43|0
1635867510000|2021-11-02 15:38:30|423.24|421.64|423.44|421.84|423.44|421.84|423.03|421.43|0
1635867540000|2021-11-02 15:39:00|423.64|422.04|423.44|421.84|423.64|422.04|423.44|421.84|0
1635867560000|2021-11-02 15:39:20|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1635867570000|2021-11-02 15:39:30|423.44|421.84|423.24|421.64|423.44|421.84|423.24|421.64|0
1635867590000|2021-11-02 15:39:50|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1635867600000|2021-11-02 15:40:00|423.24|421.64|423.44|421.84|423.44|421.84|423.24|421.64|0
1635867610000|2021-11-02 15:40:10|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1635867620000|2021-11-02 15:40:20|423.44|421.84|423.24|421.64|423.44|421.84|423.24|421.64|0
1635867630000|2021-11-02 15:40:30|423.03|421.43|423.03|421.43|423.03|421.43|423.03|421.43|0
1635867650000|2021-11-02 15:40:50|423.23|421.63|423.23|421.63|423.23|421.63|423.03|421.43|0
1635867660000|2021-11-02 15:41:00|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1635867670000|2021-11-02 15:41:10|423.23|421.63|423.23|421.63|423.44|421.84|423.23|421.63|0
1635867680000|2021-11-02 15:41:20|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1635867710000|2021-11-02 15:41:50|423.64|422.04|423.84|422.24|423.84|422.24|423.64|422.04|0
1635867720000|2021-11-02 15:42:00|423.64|422.04|423.64|422.04|423.64|422.04|423.44|421.84|0
1635867730000|2021-11-02 15:42:10|423.84|422.24|424.25|422.65|424.25|422.65|423.84|422.24|0
1635867740000|2021-11-02 15:42:20|424.05|422.45|424.05|422.45|424.05|422.45|424.05|422.45|0
1635867750000|2021-11-02 15:42:30|423.84|422.24|423.84|422.24|424.05|422.45|423.84|422.24|0
1635867760000|2021-11-02 15:42:40|424.05|422.45|423.84|422.24|424.05|422.45|423.84|422.24|0
1635867770000|2021-11-02 15:42:50|424.05|422.45|424.05|422.45|424.05|422.45|424.05|422.45|0
1635867780000|2021-11-02 15:43:00|424.25|422.65|424.25|422.65|424.25|422.65|424.05|422.45|0
1635867800000|2021-11-02 15:43:20|424.05|422.45|424.05|422.45|424.25|422.65|424.05|422.45|0
1635867810000|2021-11-02 15:43:30|424.25|422.65|424.25|422.65|424.25|422.65|424.25|422.65|0
1635867820000|2021-11-02 15:43:40|424.05|422.45|424.05|422.45|424.05|422.45|424.05|422.45|0
1635867830000|2021-11-02 15:43:50|424.25|422.65|424.25|422.65|424.25|422.65|424.25|422.65|0
1635867840000|2021-11-02 15:44:00|424.66|423.06|424.66|423.06|424.66|423.06|424.45|422.85|0
1635867850000|2021-11-02 15:44:10|424.86|423.26|424.86|423.26|424.86|423.26|424.86|423.26|0
1635867870000|2021-11-02 15:44:30|425.06|423.46|425.06|423.46|425.06|423.46|425.06|423.46|0
1635867890000|2021-11-02 15:44:50|425.27|423.67|425.88|424.28|425.88|424.28|425.27|423.67|0
1635867900000|2021-11-02 15:45:00|426.29|424.69|426.49|424.89|426.49|424.89|426.29|424.69|0
1635867910000|2021-11-02 15:45:10|426.69|425.09|426.9|425.3|426.9|425.3|426.69|425.09|0
1635867920000|2021-11-02 15:45:20|426.69|425.09|426.69|425.09|426.69|425.09|426.69|425.09|0
1635867930000|2021-11-02 15:45:30|426.49|424.89|426.49|424.89|426.49|424.89|426.29|424.69|0
1635867940000|2021-11-02 15:45:40|426.29|424.69|426.49|424.89|426.49|424.89|426.29|424.69|0
1635867950000|2021-11-02 15:45:50|426.69|425.09|426.29|424.69|426.69|425.09|426.29|424.69|0
1635867960000|2021-11-02 15:46:00|426.49|424.89|426.29|424.69|426.49|424.89|426.29|424.69|0
1635867970000|2021-11-02 15:46:10|426.08|424.48|426.29|424.69|426.29|424.69|426.08|424.48|0
1635867980000|2021-11-02 15:46:20|426.08|424.48|426.08|424.48|426.29|424.69|426.08|424.48|0
1635867990000|2021-11-02 15:46:30|426.29|424.69|426.49|424.89|426.49|424.89|426.08|424.48|0
1635868000000|2021-11-02 15:46:40|426.69|425.09|426.49|424.89|426.9|425.3|426.49|424.89|0
1635868010000|2021-11-02 15:46:50|426.69|425.09|426.69|425.09|426.9|425.3|426.69|425.09|0
1635868020000|2021-11-02 15:47:00|426.49|424.89|426.49|424.89|426.49|424.89|426.49|424.89|0
1635868040000|2021-11-02 15:47:20|425.27|423.67|424.86|423.26|425.27|423.67|424.86|423.26|0
1635868050000|2021-11-02 15:47:30|425.27|423.67|425.06|423.46|425.27|423.67|425.06|423.46|0
1635868060000|2021-11-02 15:47:40|425.27|423.67|424.66|423.06|425.27|423.67|424.45|422.85|0
1635868070000|2021-11-02 15:47:50|424.86|423.26|425.27|423.67|425.27|423.67|424.86|423.26|0
1635868080000|2021-11-02 15:48:00|425.47|423.87|425.47|423.87|425.47|423.87|425.47|423.87|0
1635868090000|2021-11-02 15:48:10|425.27|423.67|425.06|423.46|425.27|423.67|425.06|423.46|0
1635868100000|2021-11-02 15:48:20|425.27|423.67|425.27|423.67|425.27|423.67|425.27|423.67|0
1635868110000|2021-11-02 15:48:30|425.06|423.46|425.06|423.46|425.27|423.67|425.06|423.46|0
1635868120000|2021-11-02 15:48:40|425.27|423.67|425.27|423.67|425.27|423.67|425.27|423.67|0
1635868130000|2021-11-02 15:48:50|425.06|423.46|425.06|423.46|425.06|423.46|425.06|423.46|0
1635868150000|2021-11-02 15:49:10|424.96|423.36|424.86|423.26|424.96|423.36|424.86|423.26|0
1635868160000|2021-11-02 15:49:20|425.06|423.46|425.06|423.46|425.06|423.46|425.06|423.46|0
1635868170000|2021-11-02 15:49:30|424.86|423.26|424.86|423.26|424.86|423.26|424.86|423.26|0
1635868180000|2021-11-02 15:49:40|424.65|423.05|424.45|422.85|424.65|423.05|424.45|422.85|0
1635868190000|2021-11-02 15:49:50|424.25|422.65|424.45|422.85|424.45|422.85|424.25|422.65|0
1635868200000|2021-11-02 15:50:00|424.65|423.05|424.65|423.05|424.65|423.05|424.45|422.85|0
1635868210000|2021-11-02 15:50:10|424.45|422.85|424.45|422.85|424.45|422.85|424.45|422.85|0
1635868220000|2021-11-02 15:50:20|424.65|423.05|424.45|422.85|424.65|423.05|424.45|422.85|0
1635868230000|2021-11-02 15:50:30|424.25|422.65|424.25|422.65|424.25|422.65|424.25|422.65|0
1635868240000|2021-11-02 15:50:40|423.84|422.24|423.23|421.63|423.84|422.24|423.23|421.63|0
1635868250000|2021-11-02 15:50:50|423.43|421.83|423.23|421.63|423.43|421.83|423.23|421.63|0
1635868260000|2021-11-02 15:51:00|423.03|421.43|423.03|421.43|423.03|421.43|423.03|421.43|0
1635868270000|2021-11-02 15:51:10|422.82|421.22|423.03|421.43|423.03|421.43|422.82|421.22|0
1635868280000|2021-11-02 15:51:20|422.82|421.22|422.82|421.22|423.03|421.43|422.82|421.22|0
1635868290000|2021-11-02 15:51:30|422.62|421.02|422.62|421.02|422.62|421.02|422.62|421.02|0
1635868300000|2021-11-02 15:51:40|422.42|420.82|422.01|420.41|422.42|420.82|422.01|420.41|0
1635868310000|2021-11-02 15:51:50|421.81|420.21|421.81|420.21|421.81|420.21|421.81|420.21|0
1635868320000|2021-11-02 15:52:00|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868330000|2021-11-02 15:52:10|421.81|420.21|421.81|420.21|421.81|420.21|421.81|420.21|0
1635868340000|2021-11-02 15:52:20|421.6|420|421.6|420|421.6|420|421.4|419.8|0
1635868350000|2021-11-02 15:52:30|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1635868360000|2021-11-02 15:52:40|421.6|420|421.4|419.8|421.6|420|421.4|419.8|0
1635868370000|2021-11-02 15:52:50|421.6|420|421.81|420.21|421.81|420.21|421.6|420|0
1635868380000|2021-11-02 15:53:00|421.6|420|421.81|420.21|421.81|420.21|421.6|420|0
1635868390000|2021-11-02 15:53:10|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868400000|2021-11-02 15:53:20|421.81|420.21|422.01|420.41|422.01|420.41|421.81|420.21|0
1635868410000|2021-11-02 15:53:30|421.81|420.21|421.81|420.21|421.81|420.21|421.81|420.21|0
1635868460000|2021-11-02 15:54:20|421.8|420.2|421.8|420.2|421.8|420.2|421.8|420.2|0
1635868470000|2021-11-02 15:54:30|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868480000|2021-11-02 15:54:40|421.8|420.2|421.8|420.2|421.8|420.2|421.8|420.2|0
1635868500000|2021-11-02 15:55:00|421.6|420|421.6|420|421.8|420.2|421.6|420|0
1635868510000|2021-11-02 15:55:10|421.8|420.2|421.8|420.2|421.8|420.2|421.8|420.2|0
1635868520000|2021-11-02 15:55:20|421.6|420|421.6|420|421.8|420.2|421.6|420|0
1635868530000|2021-11-02 15:55:30|421.8|420.2|421.6|420|421.8|420.2|421.6|420|0
1635868540000|2021-11-02 15:55:40|421.4|419.8|421.6|420|421.6|420|421.4|419.8|0
1635868560000|2021-11-02 15:56:00|421.4|419.8|421.4|419.8|421.6|420|421.4|419.8|0
1635868570000|2021-11-02 15:56:10|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868580000|2021-11-02 15:56:20|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1635868590000|2021-11-02 15:56:30|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868600000|2021-11-02 15:56:40|421.8|420.2|421.8|420.2|421.8|420.2|421.8|420.2|0
1635868620000|2021-11-02 15:57:00|421.6|420|421.6|420|421.6|420|421.6|420|0
1635868650000|2021-11-02 15:57:30|421.4|419.8|420.99|419.39|421.4|419.8|420.99|419.39|0
1635868660000|2021-11-02 15:57:40|420.79|419.19|420.38|418.78|420.79|419.19|420.38|418.78|0
1635868670000|2021-11-02 15:57:50|420.59|418.99|420.38|418.78|420.59|418.99|420.38|418.78|0
1635868680000|2021-11-02 15:58:00|420.59|418.99|420.38|418.78|420.59|418.99|420.38|418.78|0
1635868700000|2021-11-02 15:58:20|420.18|418.58|420.38|418.78|420.38|418.78|420.18|418.58|0
1635868710000|2021-11-02 15:58:30|420.18|418.58|420.79|419.19|420.79|419.19|420.18|418.58|0
1635868720000|2021-11-02 15:58:40|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1635868730000|2021-11-02 15:58:50|420.38|418.78|420.58|418.98|420.58|418.98|420.18|418.58|0
1635868750000|2021-11-02 15:59:10|420.38|418.78|420.58|418.98|420.58|418.98|420.38|418.78|0
1635868760000|2021-11-02 15:59:20|420.38|418.78|420.18|418.58|420.58|418.98|420.18|418.58|0
1635868770000|2021-11-02 15:59:30|420.38|418.78|420.18|418.58|420.38|418.78|420.18|418.58|0
1635868780000|2021-11-02 15:59:40|420.38|418.78|420.18|418.58|420.38|418.78|420.18|418.58|0
1635868790000|2021-11-02 15:59:50|420.38|418.78|420.18|418.58|420.38|418.78|420.18|418.58|0
1635868800000|2021-11-02 16:00:00|420.38|418.78|420.18|418.58|420.38|418.78|419.98|418.38|0
1635868810000|2021-11-02 16:00:10|419.98|418.38|419.98|418.38|419.98|418.38|419.77|418.17|0
1635868820000|2021-11-02 16:00:20|420.18|418.58|420.38|418.78|420.38|418.78|420.18|418.58|0
1635868830000|2021-11-02 16:00:30|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1635868840000|2021-11-02 16:00:40|420.79|419.19|420.58|418.98|420.79|419.19|420.58|418.98|0
1635868850000|2021-11-02 16:00:50|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635868860000|2021-11-02 16:01:00|420.58|418.98|420.79|419.19|420.79|419.19|420.58|418.98|0
1635868870000|2021-11-02 16:01:10|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1635868880000|2021-11-02 16:01:20|420.38|418.78|420.18|418.58|420.38|418.78|420.18|418.58|0
1635868890000|2021-11-02 16:01:30|420.38|418.78|420.38|418.78|420.38|418.78|420.18|418.58|0
1635868900000|2021-11-02 16:01:40|420.18|418.58|420.38|418.78|420.38|418.78|420.18|418.58|0
1635868910000|2021-11-02 16:01:50|420.18|418.58|419.77|418.17|420.18|418.58|419.77|418.17|0
1635868920000|2021-11-02 16:02:00|419.97|418.37|419.57|417.97|419.97|418.37|419.57|417.97|0
1635868930000|2021-11-02 16:02:10|419.37|417.77|419.57|417.97|419.77|418.17|419.37|417.77|0
1635868940000|2021-11-02 16:02:20|419.77|418.17|419.77|418.17|419.77|418.17|419.57|417.97|0
1635868950000|2021-11-02 16:02:30|420.18|418.58|419.97|418.37|420.18|418.58|419.97|418.37|0
1635868960000|2021-11-02 16:02:40|420.18|418.58|419.77|418.17|420.18|418.58|419.77|418.17|0
1635868970000|2021-11-02 16:02:50|419.97|418.37|419.77|418.17|419.97|418.37|419.57|417.97|0
1635868980000|2021-11-02 16:03:00|419.57|417.97|419.16|417.56|419.57|417.97|419.16|417.56|0
1635868990000|2021-11-02 16:03:10|418.96|417.36|418.96|417.36|418.96|417.36|418.76|417.16|0
1635869000000|2021-11-02 16:03:20|419.16|417.56|419.16|417.56|419.16|417.56|418.96|417.36|0
1635869010000|2021-11-02 16:03:30|419.57|417.97|419.37|417.77|419.57|417.97|419.37|417.77|0
1635869020000|2021-11-02 16:03:40|418.96|417.36|419.16|417.56|419.16|417.56|418.96|417.36|0
1635869030000|2021-11-02 16:03:50|419.37|417.77|419.37|417.77|419.37|417.77|419.37|417.77|0
1635869040000|2021-11-02 16:04:00|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635869050000|2021-11-02 16:04:10|419.77|418.17|419.77|418.17|419.77|418.17|419.77|418.17|0
1635869060000|2021-11-02 16:04:20|419.57|417.97|419.57|417.97|419.57|417.97|419.57|417.97|0
1635869070000|2021-11-02 16:04:30|419.36|417.76|419.16|417.56|419.36|417.76|419.16|417.56|0
1635869080000|2021-11-02 16:04:40|419.36|417.76|419.36|417.76|419.36|417.76|419.16|417.56|0
1635869090000|2021-11-02 16:04:50|419.57|417.97|419.36|417.76|419.57|417.97|419.36|417.76|0
1635869100000|2021-11-02 16:05:00|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1635869110000|2021-11-02 16:05:10|419.36|417.76|419.57|417.97|419.57|417.97|419.16|417.56|0
1635869120000|2021-11-02 16:05:20|419.77|418.17|419.57|417.97|419.77|418.17|419.57|417.97|0
1635869130000|2021-11-02 16:05:30|419.36|417.76|419.36|417.76|419.57|417.97|419.36|417.76|0
1635869140000|2021-11-02 16:05:40|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1635869150000|2021-11-02 16:05:50|419.36|417.76|419.36|417.76|419.36|417.76|419.16|417.56|0
1635869180000|2021-11-02 16:06:20|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1635869190000|2021-11-02 16:06:30|419.36|417.76|419.36|417.76|419.36|417.76|419.36|417.76|0
1635869200000|2021-11-02 16:06:40|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1635869210000|2021-11-02 16:06:50|419.36|417.76|418.96|417.36|419.36|417.76|418.96|417.36|0
1635869220000|2021-11-02 16:07:00|418.76|417.16|418.96|417.36|418.96|417.36|418.76|417.16|0
1635869230000|2021-11-02 16:07:10|418.76|417.16|418.76|417.16|418.76|417.16|418.76|417.16|0
1635869240000|2021-11-02 16:07:20|418.96|417.36|418.96|417.36|418.96|417.36|418.96|417.36|0
1635869250000|2021-11-02 16:07:30|418.76|417.16|418.76|417.16|418.96|417.36|418.76|417.16|0
1635869260000|2021-11-02 16:07:40|418.35|416.75|418.15|416.55|418.35|416.75|418.15|416.55|0
1635869270000|2021-11-02 16:07:50|418.35|416.75|418.15|416.55|418.35|416.75|418.15|416.55|0
1635869280000|2021-11-02 16:08:00|418.35|416.75|417.95|416.35|418.35|416.75|417.95|416.35|0
1635869290000|2021-11-02 16:08:10|417.94|416.34|418.15|416.55|418.15|416.55|417.94|416.34|0
1635869300000|2021-11-02 16:08:20|418.35|416.75|417.94|416.34|418.35|416.75|417.94|416.34|0
1635869310000|2021-11-02 16:08:30|417.74|416.14|417.54|415.94|417.94|416.34|417.54|415.94|0
1635869320000|2021-11-02 16:08:40|417.74|416.14|418.15|416.55|418.15|416.55|417.74|416.14|0
1635869340000|2021-11-02 16:09:00|418.55|416.95|418.96|417.36|418.96|417.36|418.55|416.95|0
1635869350000|2021-11-02 16:09:10|418.75|417.15|418.55|416.95|418.75|417.15|418.55|416.95|0
1635869380000|2021-11-02 16:09:40|418.35|416.75|418.15|416.55|418.55|416.95|418.15|416.55|0
1635869390000|2021-11-02 16:09:50|418.35|416.75|418.15|416.55|418.35|416.75|417.94|416.34|0
1635869400000|2021-11-02 16:10:00|418.35|416.75|418.35|416.75|418.55|416.95|418.35|416.75|0
1635869410000|2021-11-02 16:10:10|417.94|416.34|417.94|416.34|417.94|416.34|417.74|416.14|0
1635869420000|2021-11-02 16:10:20|417.74|416.14|417.94|416.34|417.94|416.34|417.74|416.14|0
1635869430000|2021-11-02 16:10:30|417.74|416.14|417.94|416.34|417.94|416.34|417.74|416.14|0
1635869440000|2021-11-02 16:10:40|418.15|416.55|418.15|416.55|418.15|416.55|418.15|416.55|0
1635869450000|2021-11-02 16:10:50|418.35|416.75|418.35|416.75|418.55|416.95|418.35|416.75|0
1635869460000|2021-11-02 16:11:00|418.15|416.55|418.15|416.55|418.15|416.55|418.15|416.55|0
1635869470000|2021-11-02 16:11:10|418.55|416.95|418.75|417.15|418.75|417.15|418.55|416.95|0
1635869500000|2021-11-02 16:11:40|418.96|417.36|419.16|417.56|419.16|417.56|418.96|417.36|0
1635869510000|2021-11-02 16:11:50|418.96|417.36|419.16|417.56|419.16|417.56|418.96|417.36|0
1635869520000|2021-11-02 16:12:00|419.36|417.76|419.36|417.76|419.36|417.76|419.36|417.76|0
1635869530000|2021-11-02 16:12:10|419.16|417.56|419.56|417.96|419.56|417.96|419.16|417.56|0
1635869540000|2021-11-02 16:12:20|419.36|417.76|419.36|417.76|419.56|417.96|419.36|417.76|0
1635869550000|2021-11-02 16:12:30|419.56|417.96|419.16|417.56|419.56|417.96|419.16|417.56|0
1635869560000|2021-11-02 16:12:40|418.96|417.36|418.96|417.36|419.16|417.56|418.96|417.36|0
1635869570000|2021-11-02 16:12:50|418.75|417.15|418.95|417.35|418.95|417.35|418.75|417.15|0
1635869580000|2021-11-02 16:13:00|419.56|417.96|419.36|417.76|419.56|417.96|419.36|417.76|0
1635869590000|2021-11-02 16:13:10|419.46|417.86|419.36|417.76|419.46|417.86|419.36|417.76|0
1635869600000|2021-11-02 16:13:20|419.56|417.96|419.56|417.96|419.56|417.96|419.56|417.96|0
1635869610000|2021-11-02 16:13:30|419.77|418.17|419.77|418.17|419.77|418.17|419.56|417.96|0
1635869620000|2021-11-02 16:13:40|419.97|418.37|419.77|418.17|419.97|418.37|419.77|418.17|0
1635869630000|2021-11-02 16:13:50|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635869640000|2021-11-02 16:14:00|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635869650000|2021-11-02 16:14:10|420.37|418.77|420.17|418.57|420.37|418.77|420.17|418.57|0
1635869660000|2021-11-02 16:14:20|420.37|418.77|420.58|418.98|420.58|418.98|420.37|418.77|0
1635869670000|2021-11-02 16:14:30|420.37|418.77|420.17|418.57|420.37|418.77|419.97|418.37|0
1635869680000|2021-11-02 16:14:40|419.97|418.37|420.17|418.57|420.17|418.57|419.97|418.37|0
1635869690000|2021-11-02 16:14:50|420.37|418.77|420.17|418.57|420.37|418.77|420.17|418.57|0
1635869700000|2021-11-02 16:15:00|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1635869720000|2021-11-02 16:15:20|420.17|418.57|419.97|418.37|420.37|418.77|419.97|418.37|0
1635869730000|2021-11-02 16:15:30|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635869740000|2021-11-02 16:15:40|419.97|418.37|420.17|418.57|420.17|418.57|419.97|418.37|0
1635869750000|2021-11-02 16:15:50|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1635869760000|2021-11-02 16:16:00|420.17|418.57|419.97|418.37|420.17|418.57|419.97|418.37|0
1635869770000|2021-11-02 16:16:10|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635869780000|2021-11-02 16:16:20|420.37|418.77|419.97|418.37|420.37|418.77|419.97|418.37|0
1635869790000|2021-11-02 16:16:30|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635869800000|2021-11-02 16:16:40|419.97|418.37|420.17|418.57|420.17|418.57|419.97|418.37|0
1635869810000|2021-11-02 16:16:50|420.37|418.77|420.17|418.57|420.37|418.77|420.17|418.57|0
1635869820000|2021-11-02 16:17:00|420.37|418.77|420.57|418.97|420.57|418.97|420.37|418.77|0
1635869830000|2021-11-02 16:17:10|420.37|418.77|419.97|418.37|420.37|418.77|419.97|418.37|0
1635869840000|2021-11-02 16:17:20|420.17|418.57|420.57|418.97|420.57|418.97|420.17|418.57|0
1635869850000|2021-11-02 16:17:30|420.37|418.77|420.57|418.97|420.57|418.97|420.37|418.77|0
1635869860000|2021-11-02 16:17:40|420.78|419.18|420.78|419.18|420.78|419.18|420.57|418.97|0
1635869890000|2021-11-02 16:18:10|420.98|419.38|420.98|419.38|420.98|419.38|420.78|419.18|0
1635869900000|2021-11-02 16:18:20|421.18|419.58|421.39|419.79|421.39|419.79|421.18|419.58|0
1635869920000|2021-11-02 16:18:40|421.59|419.99|421.59|419.99|421.59|419.99|421.59|419.99|0
1635869930000|2021-11-02 16:18:50|421.39|419.79|421.39|419.79|421.39|419.79|421.39|419.79|0
1635869950000|2021-11-02 16:19:10|421.59|419.99|421.79|420.19|421.79|420.19|421.59|419.99|0
1635869960000|2021-11-02 16:19:20|421.59|419.99|421.79|420.19|421.79|420.19|421.59|419.99|0
1635869980000|2021-11-02 16:19:40|421.59|419.99|421.59|419.99|421.59|419.99|421.59|419.99|0
1635869990000|2021-11-02 16:19:50|421.79|420.19|421.59|419.99|421.79|420.19|421.59|419.99|0
1635870000000|2021-11-02 16:20:00|421.79|420.19|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870010000|2021-11-02 16:20:10|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1635870020000|2021-11-02 16:20:20|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870030000|2021-11-02 16:20:30|422.29|420.69|422.81|421.21|422.81|421.21|422.29|420.69|0
1635870050000|2021-11-02 16:20:50|422.6|421|422.81|421.21|422.81|421.21|422.6|421|0
1635870060000|2021-11-02 16:21:00|422.6|421|423.01|421.41|423.01|421.41|422.4|420.8|0
1635870070000|2021-11-02 16:21:10|422.81|421.21|423.01|421.41|423.01|421.41|422.81|421.21|0
1635870080000|2021-11-02 16:21:20|422.81|421.21|422.81|421.21|422.81|421.21|422.81|421.21|0
1635870090000|2021-11-02 16:21:30|422.2|420.6|421.99|420.39|422.2|420.6|421.99|420.39|0
1635870100000|2021-11-02 16:21:40|421.79|420.19|421.79|420.19|421.79|420.19|421.79|420.19|0
1635870110000|2021-11-02 16:21:50|421.99|420.39|422.2|420.6|422.29|420.69|421.99|420.39|0
1635870120000|2021-11-02 16:22:00|421.99|420.39|422.4|420.8|422.4|420.8|421.99|420.39|0
1635870130000|2021-11-02 16:22:10|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1635870140000|2021-11-02 16:22:20|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870150000|2021-11-02 16:22:30|422.6|421|422.4|420.8|422.6|421|422.4|420.8|0
1635870160000|2021-11-02 16:22:40|422.6|421|422.4|420.8|422.6|421|422.4|420.8|0
1635870170000|2021-11-02 16:22:50|422.6|421|422.6|421|422.6|421|422.4|420.8|0
1635870180000|2021-11-02 16:23:00|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870190000|2021-11-02 16:23:10|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1635870200000|2021-11-02 16:23:20|422.4|420.8|422.2|420.6|422.4|420.8|422.2|420.6|0
1635870210000|2021-11-02 16:23:30|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870220000|2021-11-02 16:23:40|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1635870230000|2021-11-02 16:23:50|421.99|420.39|422.2|420.6|422.2|420.6|421.99|420.39|0
1635870240000|2021-11-02 16:24:00|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870250000|2021-11-02 16:24:10|422.2|420.6|422.4|420.8|422.4|420.8|422.2|420.6|0
1635870260000|2021-11-02 16:24:20|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1635870270000|2021-11-02 16:24:30|422.19|420.59|422.19|420.59|422.4|420.8|422.19|420.59|0
1635870280000|2021-11-02 16:24:40|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870290000|2021-11-02 16:24:50|422.19|420.59|422.19|420.59|422.19|420.59|422.19|420.59|0
1635870300000|2021-11-02 16:25:00|422.4|420.8|422.4|420.8|422.4|420.8|422.4|420.8|0
1635870320000|2021-11-02 16:25:20|422.19|420.59|422.4|420.8|422.4|420.8|422.19|420.59|0
1635870330000|2021-11-02 16:25:30|422.19|420.59|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870340000|2021-11-02 16:25:40|422.19|420.59|421.99|420.39|422.19|420.59|421.79|420.19|0
1635870350000|2021-11-02 16:25:50|421.79|420.19|421.79|420.19|421.99|420.39|421.79|420.19|0
1635870360000|2021-11-02 16:26:00|421.99|420.39|421.99|420.39|421.99|420.39|421.99|420.39|0
1635870370000|2021-11-02 16:26:10|421.79|420.19|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870390000|2021-11-02 16:26:30|422.19|420.59|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870400000|2021-11-02 16:26:40|421.79|420.19|421.79|420.19|421.79|420.19|421.79|420.19|0
1635870410000|2021-11-02 16:26:50|421.99|420.39|421.99|420.39|421.99|420.39|421.99|420.39|0
1635870420000|2021-11-02 16:27:00|421.88|420.28|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870430000|2021-11-02 16:27:10|421.79|420.19|421.58|419.98|421.99|420.39|421.58|419.98|0
1635870440000|2021-11-02 16:27:20|421.79|420.19|421.79|420.19|421.79|420.19|421.79|420.19|0
1635870450000|2021-11-02 16:27:30|421.58|419.98|421.79|420.19|421.79|420.19|421.58|419.98|0
1635870460000|2021-11-02 16:27:40|421.58|419.98|421.79|420.19|421.79|420.19|421.58|419.98|0
1635870470000|2021-11-02 16:27:50|421.58|419.98|421.58|419.98|421.79|420.19|421.58|419.98|0
1635870480000|2021-11-02 16:28:00|421.79|420.19|421.79|420.19|421.79|420.19|421.79|420.19|0
1635870490000|2021-11-02 16:28:10|421.99|420.39|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870500000|2021-11-02 16:28:20|421.79|420.19|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870510000|2021-11-02 16:28:30|421.79|420.19|421.99|420.39|421.99|420.39|421.79|420.19|0
1635870530000|2021-11-02 16:28:50|422.19|420.59|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870560000|2021-11-02 16:29:20|422.19|420.59|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870570000|2021-11-02 16:29:30|422.19|420.59|422.4|420.8|422.4|420.8|422.19|420.59|0
1635870580000|2021-11-02 16:29:40|422.6|421|422.6|421|422.6|421|422.6|421|0
1635870600000|2021-11-02 16:30:00|422.8|421.2|422.8|421.2|422.8|421.2|422.8|421.2|0
1635870620000|2021-11-02 16:30:20|422.6|421|422.6|421|422.6|421|422.6|421|0
1635870630000|2021-11-02 16:30:30|422.39|420.79|422.39|420.79|422.6|421|422.39|420.79|0
1635870640000|2021-11-02 16:30:40|422.6|421|422.6|421|422.6|421|422.6|421|0
1635870650000|2021-11-02 16:30:50|422.39|420.79|421.99|420.39|422.39|420.79|421.99|420.39|0
1635870660000|2021-11-02 16:31:00|421.79|420.19|421.79|420.19|421.79|420.19|421.79|420.19|0
1635870670000|2021-11-02 16:31:10|421.99|420.39|421.79|420.19|421.99|420.39|421.79|420.19|0
1635870680000|2021-11-02 16:31:20|421.78|420.18|421.78|420.18|421.78|420.18|421.58|419.98|0
1635870690000|2021-11-02 16:31:30|421.99|420.39|421.99|420.39|421.99|420.39|421.99|420.39|0
1635870700000|2021-11-02 16:31:40|421.78|420.18|421.99|420.39|421.99|420.39|421.78|420.18|0
1635870710000|2021-11-02 16:31:50|422.19|420.59|422.19|420.59|422.19|420.59|422.19|420.59|0
1635870720000|2021-11-02 16:32:00|421.99|420.39|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870730000|2021-11-02 16:32:10|421.78|420.18|421.78|420.18|421.78|420.18|421.58|419.98|0
1635870740000|2021-11-02 16:32:20|421.99|420.39|421.99|420.39|421.99|420.39|421.99|420.39|0
1635870750000|2021-11-02 16:32:30|422.19|420.59|422.19|420.59|422.19|420.59|422.19|420.59|0
1635870760000|2021-11-02 16:32:40|421.99|420.39|421.78|420.18|421.99|420.39|421.78|420.18|0
1635870770000|2021-11-02 16:32:50|421.99|420.39|422.19|420.59|422.19|420.59|421.99|420.39|0
1635870780000|2021-11-02 16:33:00|421.99|420.39|422.19|420.59|422.19|420.59|421.78|420.18|0
1635870790000|2021-11-02 16:33:10|421.99|420.39|421.99|420.39|422.19|420.59|421.99|420.39|0
1635870800000|2021-11-02 16:33:20|422.19|420.59|422.39|420.79|422.39|420.79|422.19|420.59|0
1635870810000|2021-11-02 16:33:30|422.6|421|422.39|420.79|422.6|421|422.39|420.79|0
1635870830000|2021-11-02 16:33:50|422.6|421|422.6|421|422.8|421.2|422.6|421|0
1635870840000|2021-11-02 16:34:00|422.8|421.2|423|421.4|423|421.4|422.8|421.2|0
1635870850000|2021-11-02 16:34:10|422.9|421.3|423|421.4|423|421.4|422.8|421.2|0
1635870860000|2021-11-02 16:34:20|422.8|421.2|422.8|421.2|422.8|421.2|422.8|421.2|0
1635870870000|2021-11-02 16:34:30|423|421.4|422.8|421.2|423|421.4|422.8|421.2|0
1635870880000|2021-11-02 16:34:40|422.6|421|422.8|421.2|422.8|421.2|422.6|421|0
1635870890000|2021-11-02 16:34:50|423|421.4|422.8|421.2|423|421.4|422.8|421.2|0
1635870900000|2021-11-02 16:35:00|423|421.4|423|421.4|423|421.4|422.8|421.2|0
1635870910000|2021-11-02 16:35:10|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1635870930000|2021-11-02 16:35:30|423.41|421.81|423.41|421.81|423.41|421.81|423.21|421.61|0
1635870940000|2021-11-02 16:35:40|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1635870960000|2021-11-02 16:36:00|423|421.4|423.21|421.61|423.21|421.61|422.8|421.2|0
1635870970000|2021-11-02 16:36:10|423|421.4|423|421.4|423|421.4|423|421.4|0
1635870980000|2021-11-02 16:36:20|423.21|421.61|423.41|421.81|423.41|421.81|423.2|421.6|0
1635870990000|2021-11-02 16:36:30|423.2|421.6|423.2|421.6|423.2|421.6|423.2|421.6|0
1635871000000|2021-11-02 16:36:40|423|421.4|423.2|421.6|423.2|421.6|423|421.4|0
1635871010000|2021-11-02 16:36:50|423.41|421.81|423.2|421.6|423.41|421.81|423.2|421.6|0
1635871020000|2021-11-02 16:37:00|423.41|421.81|423.41|421.81|423.41|421.81|423.41|421.81|0
1635871030000|2021-11-02 16:37:10|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871060000|2021-11-02 16:37:40|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871090000|2021-11-02 16:38:10|423.61|422.01|423.41|421.81|423.61|422.01|423.41|421.81|0
1635871110000|2021-11-02 16:38:30|423.61|422.01|423.61|422.01|423.61|422.01|423.41|421.81|0
1635871130000|2021-11-02 16:38:50|423.71|422.11|423.61|422.01|423.71|422.11|423.61|422.01|0
1635871160000|2021-11-02 16:39:20|423.81|422.21|423.41|421.81|423.81|422.21|423.41|421.81|0
1635871170000|2021-11-02 16:39:30|423.61|422.01|423.81|422.21|423.81|422.21|423.61|422.01|0
1635871180000|2021-11-02 16:39:40|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871190000|2021-11-02 16:39:50|423.81|422.21|423.61|422.01|423.81|422.21|423.61|422.01|0
1635871200000|2021-11-02 16:40:00|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871220000|2021-11-02 16:40:20|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871230000|2021-11-02 16:40:30|423.41|421.81|423.61|422.01|423.61|422.01|423.41|421.81|0
1635871240000|2021-11-02 16:40:40|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871250000|2021-11-02 16:40:50|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871260000|2021-11-02 16:41:00|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871270000|2021-11-02 16:41:10|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871280000|2021-11-02 16:41:20|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871300000|2021-11-02 16:41:40|424.02|422.42|424.02|422.42|424.02|422.42|424.02|422.42|0
1635871320000|2021-11-02 16:42:00|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871330000|2021-11-02 16:42:10|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871340000|2021-11-02 16:42:20|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871350000|2021-11-02 16:42:30|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1635871370000|2021-11-02 16:42:50|423.4|421.8|423.4|421.8|423.61|422.01|423.4|421.8|0
1635871390000|2021-11-02 16:43:10|423.2|421.6|423.4|421.8|423.4|421.8|423.2|421.6|0
1635871400000|2021-11-02 16:43:20|423.2|421.6|423.2|421.6|423.2|421.6|423.2|421.6|0
1635871410000|2021-11-02 16:43:30|423|421.4|422.79|421.19|423|421.4|422.79|421.19|0
1635871420000|2021-11-02 16:43:40|422.59|420.99|422.59|420.99|422.59|420.99|422.39|420.79|0
1635871430000|2021-11-02 16:43:50|422.79|421.19|422.59|420.99|422.79|421.19|422.59|420.99|0
1635871440000|2021-11-02 16:44:00|422.79|421.19|422.79|421.19|422.79|421.19|422.79|421.19|0
1635871450000|2021-11-02 16:44:10|423|421.4|423.2|421.6|423.2|421.6|423|421.4|0
1635871460000|2021-11-02 16:44:20|423|421.4|423|421.4|423|421.4|423|421.4|0
1635871470000|2021-11-02 16:44:30|423.2|421.6|423.2|421.6|423.2|421.6|423.2|421.6|0
1635871480000|2021-11-02 16:44:40|423.4|421.8|423.4|421.8|423.4|421.8|423.4|421.8|0
1635871490000|2021-11-02 16:44:50|423.61|422.01|423.61|422.01|423.61|422.01|423.4|421.8|0
1635871500000|2021-11-02 16:45:00|423.4|421.8|423.61|422.01|423.61|422.01|423.4|421.8|0
1635871510000|2021-11-02 16:45:10|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871520000|2021-11-02 16:45:20|423.61|422.01|423.81|422.21|423.81|422.21|423.61|422.01|0
1635871530000|2021-11-02 16:45:30|424.01|422.41|424.01|422.41|424.01|422.41|424.01|422.41|0
1635871550000|2021-11-02 16:45:50|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1635871560000|2021-11-02 16:46:00|424.01|422.41|424.01|422.41|424.01|422.41|423.81|422.21|0
1635871610000|2021-11-02 16:46:50|424.22|422.62|424.42|422.82|424.42|422.82|424.22|422.62|0
1635871620000|2021-11-02 16:47:00|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635871630000|2021-11-02 16:47:10|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1635871640000|2021-11-02 16:47:20|424.62|423.02|424.83|423.23|424.83|423.23|424.62|423.02|0
1635871650000|2021-11-02 16:47:30|425.03|423.43|424.83|423.23|425.03|423.43|424.83|423.23|0
1635871660000|2021-11-02 16:47:40|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635871670000|2021-11-02 16:47:50|424.83|423.23|424.83|423.23|425.03|423.43|424.83|423.23|0
1635871680000|2021-11-02 16:48:00|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635871700000|2021-11-02 16:48:20|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1635871710000|2021-11-02 16:48:30|425.03|423.43|424.83|423.23|425.03|423.43|424.83|423.23|0
1635871730000|2021-11-02 16:48:50|425.03|423.43|424.83|423.23|425.03|423.43|424.83|423.23|0
1635871740000|2021-11-02 16:49:00|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635871770000|2021-11-02 16:49:30|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1635871790000|2021-11-02 16:49:50|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635871800000|2021-11-02 16:50:00|425.23|423.63|425.23|423.63|425.23|423.63|425.23|423.63|0
1635871820000|2021-11-02 16:50:20|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635871830000|2021-11-02 16:50:30|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1635871850000|2021-11-02 16:50:50|424.62|423.02|424.83|423.23|424.83|423.23|424.62|423.02|0
1635871870000|2021-11-02 16:51:10|424.62|423.02|424.83|423.23|424.83|423.23|424.62|423.02|0
1635871880000|2021-11-02 16:51:20|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635871900000|2021-11-02 16:51:40|424.42|422.82|424.62|423.02|424.62|423.02|424.42|422.82|0
1635871910000|2021-11-02 16:51:50|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635871930000|2021-11-02 16:52:10|424.62|423.02|424.82|423.22|424.82|423.22|424.62|423.02|0
1635871940000|2021-11-02 16:52:20|425.03|423.43|424.82|423.22|425.03|423.43|424.82|423.22|0
1635871950000|2021-11-02 16:52:30|425.03|423.43|424.82|423.22|425.03|423.43|424.82|423.22|0
1635871960000|2021-11-02 16:52:40|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635871970000|2021-11-02 16:52:50|425.23|423.63|425.23|423.63|425.23|423.63|425.23|423.63|0
1635871990000|2021-11-02 16:53:10|425.44|423.84|425.44|423.84|425.44|423.84|425.44|423.84|0
1635872010000|2021-11-02 16:53:30|425.64|424.04|425.64|424.04|425.64|424.04|425.64|424.04|0
1635872030000|2021-11-02 16:53:50|425.53|423.93|425.84|424.24|425.84|424.24|425.53|423.93|0
1635872040000|2021-11-02 16:54:00|425.64|424.04|425.43|423.83|425.64|424.04|425.43|423.83|0
1635872060000|2021-11-02 16:54:20|425.23|423.63|425.23|423.63|425.23|423.63|425.23|423.63|0
1635872080000|2021-11-02 16:54:40|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635872090000|2021-11-02 16:54:50|424.82|423.22|425.03|423.43|425.03|423.43|424.82|423.22|0
1635872100000|2021-11-02 16:55:00|424.82|423.22|424.82|423.22|425.03|423.43|424.82|423.22|0
1635872110000|2021-11-02 16:55:10|424.62|423.02|424.82|423.22|424.82|423.22|424.62|423.02|0
1635872120000|2021-11-02 16:55:20|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635872140000|2021-11-02 16:55:40|424.82|423.22|425.23|423.63|425.23|423.63|424.82|423.22|0
1635872160000|2021-11-02 16:56:00|425.03|423.43|425.23|423.63|425.23|423.63|425.03|423.43|0
1635872170000|2021-11-02 16:56:10|425.03|423.43|425.23|423.63|425.23|423.63|425.03|423.43|0
1635872180000|2021-11-02 16:56:20|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635872200000|2021-11-02 16:56:40|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872210000|2021-11-02 16:56:50|424.62|423.02|424.82|423.22|424.82|423.22|424.62|423.02|0
1635872220000|2021-11-02 16:57:00|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635872230000|2021-11-02 16:57:10|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872240000|2021-11-02 16:57:20|425.03|423.43|425.03|423.43|425.03|423.43|425.03|423.43|0
1635872270000|2021-11-02 16:57:50|425.23|423.63|425.23|423.63|425.23|423.63|425.23|423.63|0
1635872300000|2021-11-02 16:58:20|425.03|423.43|425.23|423.63|425.23|423.63|425.02|423.42|0
1635872310000|2021-11-02 16:58:30|425.12|423.52|425.23|423.63|425.23|423.63|425.12|423.52|0
1635872330000|2021-11-02 16:58:50|425.02|423.42|425.02|423.42|425.23|423.63|425.02|423.42|0
1635872340000|2021-11-02 16:59:00|424.82|423.22|424.82|423.22|425.02|423.42|424.82|423.22|0
1635872350000|2021-11-02 16:59:10|425.02|423.42|424.82|423.22|425.02|423.42|424.82|423.22|0
1635872360000|2021-11-02 16:59:20|425.02|423.42|424.62|423.02|425.02|423.42|424.62|423.02|0
1635872380000|2021-11-02 16:59:40|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872390000|2021-11-02 16:59:50|424.62|423.02|424.62|423.02|424.82|423.22|424.62|423.02|0
1635872400000|2021-11-02 17:00:00|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872410000|2021-11-02 17:00:10|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635872420000|2021-11-02 17:00:20|424.82|423.22|424.62|423.02|424.82|423.22|424.62|423.02|0
1635872430000|2021-11-02 17:00:30|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872440000|2021-11-02 17:00:40|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635872460000|2021-11-02 17:01:00|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872470000|2021-11-02 17:01:10|424.62|423.02|424.62|423.02|424.62|423.02|424.62|423.02|0
1635872480000|2021-11-02 17:01:20|424.82|423.22|424.21|422.61|424.82|423.22|424.21|422.61|0
1635872490000|2021-11-02 17:01:30|424.41|422.81|424.21|422.61|424.41|422.81|424.21|422.61|0
1635872510000|2021-11-02 17:01:50|424.01|422.41|424.01|422.41|424.01|422.41|423.8|422.2|0
1635872520000|2021-11-02 17:02:00|424|422.4|424|422.4|424|422.4|424|422.4|0
1635872540000|2021-11-02 17:02:20|424.21|422.61|424|422.4|424.21|422.61|424|422.4|0
1635872550000|2021-11-02 17:02:30|423.8|422.2|423.6|422|423.8|422.2|423.6|422|0
1635872570000|2021-11-02 17:02:50|423.39|421.79|423.39|421.79|423.39|421.79|423.39|421.79|0
1635872580000|2021-11-02 17:03:00|423.6|422|424|422.4|424|422.4|423.6|422|0
1635872590000|2021-11-02 17:03:10|424.21|422.61|424.41|422.81|424.41|422.81|424.21|422.61|0
1635872600000|2021-11-02 17:03:20|424.62|423.02|424.41|422.81|424.62|423.02|424.41|422.81|0
1635872610000|2021-11-02 17:03:30|424.61|423.01|424.41|422.81|424.61|423.01|424.41|422.81|0
1635872620000|2021-11-02 17:03:40|424.21|422.61|424.21|422.61|424.21|422.61|424|422.4|0
1635872630000|2021-11-02 17:03:50|424.41|422.81|424.41|422.81|424.41|422.81|424.41|422.81|0
1635872650000|2021-11-02 17:04:10|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1635872670000|2021-11-02 17:04:30|424.41|422.81|424.41|422.81|424.41|422.81|424.41|422.81|0
1635872700000|2021-11-02 17:05:00|424.21|422.61|424.21|422.61|424.21|422.61|424.21|422.61|0
1635872710000|2021-11-02 17:05:10|424|422.4|424.41|422.81|424.41|422.81|424|422.4|0
1635872720000|2021-11-02 17:05:20|424.21|422.61|424.21|422.61|424.21|422.61|424.21|422.61|0
1635872730000|2021-11-02 17:05:30|424|422.4|424.21|422.61|424.21|422.61|424|422.4|0
1635872740000|2021-11-02 17:05:40|424|422.4|424|422.4|424|422.4|424|422.4|0
1635872750000|2021-11-02 17:05:50|423.8|422.2|424|422.4|424|422.4|423.8|422.2|0
1635872770000|2021-11-02 17:06:10|423.8|422.2|423.6|422|424|422.4|423.6|422|0
1635872780000|2021-11-02 17:06:20|423.39|421.79|423.39|421.79|423.39|421.79|423.39|421.79|0
1635872790000|2021-11-02 17:06:30|423.19|421.59|423.6|422|423.6|422|423.19|421.59|0
1635872800000|2021-11-02 17:06:40|423.8|422.2|423.8|422.2|423.8|422.2|423.8|422.2|0
1635872810000|2021-11-02 17:06:50|424|422.4|424|422.4|424|422.4|424|422.4|0
1635872820000|2021-11-02 17:07:00|424.21|422.61|424.41|422.81|424.41|422.81|424.21|422.61|0
1635872840000|2021-11-02 17:07:20|424.61|423.01|424.61|423.01|424.61|423.01|424.41|422.81|0
1635872850000|2021-11-02 17:07:30|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872860000|2021-11-02 17:07:40|424.61|423.01|424.82|423.22|424.82|423.22|424.61|423.01|0
1635872870000|2021-11-02 17:07:50|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635872890000|2021-11-02 17:08:10|425.22|423.62|425.22|423.62|425.22|423.62|425.22|423.62|0
1635872900000|2021-11-02 17:08:20|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635872910000|2021-11-02 17:08:30|424.82|423.22|424.82|423.22|424.82|423.22|424.82|423.22|0
1635872940000|2021-11-02 17:09:00|424.61|423.01|424.82|423.22|424.82|423.22|424.61|423.01|0
1635872950000|2021-11-02 17:09:10|424.61|423.01|424.41|422.81|424.61|423.01|424.41|422.81|0
1635872970000|2021-11-02 17:09:30|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635872990000|2021-11-02 17:09:50|424.41|422.81|424.41|422.81|424.41|422.81|424.2|422.6|0
1635873000000|2021-11-02 17:10:00|424.61|423.01|424.82|423.22|424.82|423.22|424.61|423.01|0
1635873010000|2021-11-02 17:10:10|424.81|423.21|424.81|423.21|425.02|423.42|424.81|423.21|0
1635873020000|2021-11-02 17:10:20|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873030000|2021-11-02 17:10:30|425.22|423.62|425.02|423.42|425.22|423.62|425.02|423.42|0
1635873040000|2021-11-02 17:10:40|425.22|423.62|425.22|423.62|425.22|423.62|425.22|423.62|0
1635873050000|2021-11-02 17:10:50|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873060000|2021-11-02 17:11:00|425.22|423.62|425.22|423.62|425.22|423.62|425.02|423.42|0
1635873070000|2021-11-02 17:11:10|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873080000|2021-11-02 17:11:20|424.81|423.21|425.02|423.42|425.02|423.42|424.81|423.21|0
1635873090000|2021-11-02 17:11:30|424.81|423.21|425.02|423.42|425.02|423.42|424.81|423.21|0
1635873100000|2021-11-02 17:11:40|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873110000|2021-11-02 17:11:50|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873120000|2021-11-02 17:12:00|425.22|423.62|425.02|423.42|425.22|423.62|425.02|423.42|0
1635873150000|2021-11-02 17:12:30|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873170000|2021-11-02 17:12:50|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873200000|2021-11-02 17:13:20|424.81|423.21|425.02|423.42|425.02|423.42|424.81|423.21|0
1635873210000|2021-11-02 17:13:30|425.22|423.62|425.22|423.62|425.22|423.62|425.22|423.62|0
1635873230000|2021-11-02 17:13:50|425.42|423.82|425.42|423.82|425.42|423.82|425.42|423.82|0
1635873250000|2021-11-02 17:14:10|425.63|424.03|425.42|423.82|425.63|424.03|425.42|423.82|0
1635873270000|2021-11-02 17:14:30|425.22|423.62|425.22|423.62|425.22|423.62|425.22|423.62|0
1635873300000|2021-11-02 17:15:00|425.02|423.42|425.02|423.42|425.11|423.51|425.02|423.42|0
1635873320000|2021-11-02 17:15:20|424.81|423.21|425.02|423.42|425.02|423.42|424.81|423.21|0
1635873330000|2021-11-02 17:15:30|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873350000|2021-11-02 17:15:50|425.02|423.42|425.02|423.42|425.02|423.42|425.02|423.42|0
1635873360000|2021-11-02 17:16:00|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873370000|2021-11-02 17:16:10|424.61|423.01|424.61|423.01|424.61|423.01|424.4|422.8|0
1635873380000|2021-11-02 17:16:20|424.4|422.8|424.4|422.8|424.61|423.01|424.4|422.8|0
1635873390000|2021-11-02 17:16:30|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635873410000|2021-11-02 17:16:50|424.4|422.8|424.2|422.6|424.4|422.8|424.2|422.6|0
1635873420000|2021-11-02 17:17:00|424|422.4|424.2|422.6|424.2|422.6|424|422.4|0
1635873430000|2021-11-02 17:17:10|424|422.4|424.2|422.6|424.2|422.6|424|422.4|0
1635873440000|2021-11-02 17:17:20|424.4|422.8|424.2|422.6|424.4|422.8|424.2|422.6|0
1635873450000|2021-11-02 17:17:30|424.4|422.8|424.4|422.8|424.4|422.8|424.4|422.8|0
1635873460000|2021-11-02 17:17:40|424.2|422.6|424.4|422.8|424.4|422.8|424.2|422.6|0
1635873470000|2021-11-02 17:17:50|424.2|422.6|424.2|422.6|424.4|422.8|424.2|422.6|0
1635873480000|2021-11-02 17:18:00|424.4|422.8|424.61|423.01|424.61|423.01|424.4|422.8|0
1635873500000|2021-11-02 17:18:20|424.4|422.8|424.61|423.01|424.61|423.01|424.4|422.8|0
1635873510000|2021-11-02 17:18:30|424.81|423.21|424.61|423.01|424.81|423.21|424.61|423.01|0
1635873530000|2021-11-02 17:18:50|424.4|422.8|424.4|422.8|424.4|422.8|424.2|422.6|0
1635873540000|2021-11-02 17:19:00|424.61|423.01|424.4|422.8|424.61|423.01|424.4|422.8|0
1635873550000|2021-11-02 17:19:10|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635873560000|2021-11-02 17:19:20|424|422.4|424|422.4|424|422.4|424|422.4|0
1635873570000|2021-11-02 17:19:30|424.2|422.6|424|422.4|424.2|422.6|424|422.4|0
1635873580000|2021-11-02 17:19:40|424.2|422.6|424|422.4|424.2|422.6|424|422.4|0
1635873590000|2021-11-02 17:19:50|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635873600000|2021-11-02 17:20:00|424.4|422.8|424.4|422.8|424.4|422.8|424.4|422.8|0
1635873620000|2021-11-02 17:20:20|424.2|422.6|424.4|422.8|424.4|422.8|424.2|422.6|0
1635873630000|2021-11-02 17:20:30|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635873640000|2021-11-02 17:20:40|423.99|422.39|423.99|422.39|423.99|422.39|423.79|422.19|0
1635873650000|2021-11-02 17:20:50|423.79|422.19|423.99|422.39|423.99|422.39|423.79|422.19|0
1635873660000|2021-11-02 17:21:00|423.79|422.19|424.2|422.6|424.2|422.6|423.79|422.19|0
1635873680000|2021-11-02 17:21:20|423.99|422.39|424.2|422.6|424.2|422.6|423.99|422.39|0
1635873690000|2021-11-02 17:21:30|424.4|422.8|424.61|423.01|424.61|423.01|424.2|422.6|0
1635873710000|2021-11-02 17:21:50|424.4|422.8|424.61|423.01|424.61|423.01|424.4|422.8|0
1635873720000|2021-11-02 17:22:00|424.6|423|424.6|423|424.6|423|424.6|423|0
1635873770000|2021-11-02 17:22:50|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873790000|2021-11-02 17:23:10|425.01|423.41|425.01|423.41|425.22|423.62|425.01|423.41|0
1635873800000|2021-11-02 17:23:20|425.22|423.62|425.01|423.41|425.22|423.62|425.01|423.41|0
1635873820000|2021-11-02 17:23:40|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873830000|2021-11-02 17:23:50|425.01|423.41|425.01|423.41|425.01|423.41|425.01|423.41|0
1635873850000|2021-11-02 17:24:10|425.21|423.61|425.01|423.41|425.21|423.61|424.81|423.21|0
1635873880000|2021-11-02 17:24:40|425.21|423.61|425.01|423.41|425.21|423.61|425.01|423.41|0
1635873900000|2021-11-02 17:25:00|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1635873910000|2021-11-02 17:25:10|424.6|423|424.4|422.8|424.6|423|424.4|422.8|0
1635873920000|2021-11-02 17:25:20|424.6|423|424.4|422.8|424.6|423|424.4|422.8|0
1635873930000|2021-11-02 17:25:30|424.2|422.6|424.2|422.6|424.2|422.6|424.2|422.6|0
1635873940000|2021-11-02 17:25:40|423.99|422.39|423.79|422.19|423.99|422.39|423.79|422.19|0
1635873950000|2021-11-02 17:25:50|423.99|422.39|423.59|421.99|423.99|422.39|423.59|421.99|0
1635873960000|2021-11-02 17:26:00|423.38|421.78|423.38|421.78|423.38|421.78|423.38|421.78|0
1635873970000|2021-11-02 17:26:10|422.97|421.37|422.57|420.97|422.97|421.37|422.57|420.97|0
1635873980000|2021-11-02 17:26:20|422.77|421.17|422.36|420.76|422.77|421.17|422.36|420.76|0
1635873990000|2021-11-02 17:26:30|422.57|420.97|422.57|420.97|422.57|420.97|422.57|420.97|0
1635874000000|2021-11-02 17:26:40|422.77|421.17|422.57|420.97|422.77|421.17|422.57|420.97|0
1635874010000|2021-11-02 17:26:50|422.36|420.76|422.16|420.56|422.36|420.76|422.16|420.56|0
1635874020000|2021-11-02 17:27:00|422.57|420.97|422.57|420.97|422.57|420.97|422.36|420.76|0
1635874030000|2021-11-02 17:27:10|422.36|420.76|422.16|420.56|422.36|420.76|422.16|420.56|0
1635874040000|2021-11-02 17:27:20|421.96|420.36|421.96|420.36|422.16|420.56|421.96|420.36|0
1635874050000|2021-11-02 17:27:30|421.75|420.15|421.75|420.15|421.75|420.15|421.75|420.15|0
1635874060000|2021-11-02 17:27:40|421.96|420.36|422.16|420.56|422.16|420.56|421.96|420.36|0
1635874070000|2021-11-02 17:27:50|422.36|420.76|422.57|420.97|422.57|420.97|422.36|420.76|0
1635874080000|2021-11-02 17:28:00|422.36|420.76|422.77|421.17|422.77|421.17|422.36|420.76|0
1635874090000|2021-11-02 17:28:10|422.57|420.97|422.57|420.97|422.77|421.17|422.57|420.97|0
1635874100000|2021-11-02 17:28:20|422.36|420.76|422.16|420.56|422.36|420.76|422.16|420.56|0
1635874110000|2021-11-02 17:28:30|421.96|420.36|421.96|420.36|421.96|420.36|421.96|420.36|0
1635874120000|2021-11-02 17:28:40|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874130000|2021-11-02 17:28:50|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874140000|2021-11-02 17:29:00|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874150000|2021-11-02 17:29:10|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874170000|2021-11-02 17:29:30|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874180000|2021-11-02 17:29:40|421.75|420.15|421.75|420.15|421.75|420.15|421.75|420.15|0
1635874190000|2021-11-02 17:29:50|421.55|419.95|421.55|419.95|421.55|419.95|421.55|419.95|0
1635874200000|2021-11-02 17:30:00|421.35|419.75|421.35|419.75|421.55|419.95|421.35|419.75|0
1635874210000|2021-11-02 17:30:10|421.55|419.95|421.35|419.75|421.55|419.95|421.35|419.75|0
1635874220000|2021-11-02 17:30:20|421.14|419.54|421.14|419.54|421.14|419.54|421.14|419.54|0
1635874230000|2021-11-02 17:30:30|420.94|419.34|420.74|419.14|420.94|419.34|420.74|419.14|0
1635874260000|2021-11-02 17:31:00|420.94|419.34|421.14|419.54|421.14|419.54|420.94|419.34|0
1635874270000|2021-11-02 17:31:10|421.24|419.64|421.55|419.95|421.55|419.95|421.24|419.64|0
1635874280000|2021-11-02 17:31:20|421.35|419.75|420.94|419.34|421.35|419.75|420.94|419.34|0
1635874290000|2021-11-02 17:31:30|421.14|419.54|420.94|419.34|421.14|419.54|420.94|419.34|0
1635874300000|2021-11-02 17:31:40|420.74|419.14|420.94|419.34|420.94|419.34|420.74|419.14|0
1635874310000|2021-11-02 17:31:50|421.14|419.54|420.94|419.34|421.14|419.54|420.94|419.34|0
1635874320000|2021-11-02 17:32:00|421.14|419.54|420.94|419.34|421.14|419.54|420.94|419.34|0
1635874330000|2021-11-02 17:32:10|421.14|419.54|421.14|419.54|421.14|419.54|420.94|419.34|0
1635874340000|2021-11-02 17:32:20|420.94|419.34|421.35|419.75|421.35|419.75|420.94|419.34|0
1635874370000|2021-11-02 17:32:50|421.14|419.54|421.35|419.75|421.35|419.75|421.14|419.54|0
1635874380000|2021-11-02 17:33:00|421.55|419.95|421.14|419.54|421.55|419.95|421.14|419.54|0
1635874390000|2021-11-02 17:33:10|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635874400000|2021-11-02 17:33:20|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635874410000|2021-11-02 17:33:30|420.94|419.34|420.94|419.34|421.14|419.54|420.94|419.34|0
1635874420000|2021-11-02 17:33:40|420.74|419.14|420.94|419.34|420.94|419.34|420.74|419.14|0
1635874430000|2021-11-02 17:33:50|420.74|419.14|420.74|419.14|420.74|419.14|420.53|418.93|0
1635874440000|2021-11-02 17:34:00|420.94|419.34|420.53|418.93|420.94|419.34|420.53|418.93|0
1635874450000|2021-11-02 17:34:10|420.74|419.14|420.53|418.93|420.74|419.14|420.53|418.93|0
1635874470000|2021-11-02 17:34:30|420.33|418.73|420.33|418.73|420.33|418.73|420.33|418.73|0
1635874480000|2021-11-02 17:34:40|420.53|418.93|420.53|418.93|420.53|418.93|420.53|418.93|0
1635874490000|2021-11-02 17:34:50|420.33|418.73|420.33|418.73|420.33|418.73|420.33|418.73|0
1635874500000|2021-11-02 17:35:00|420.53|418.93|420.33|418.73|420.53|418.93|420.33|418.73|0
1635874510000|2021-11-02 17:35:10|420.13|418.53|419.72|418.12|420.13|418.53|419.72|418.12|0
1635874520000|2021-11-02 17:35:20|419.92|418.32|419.72|418.12|419.92|418.32|419.72|418.12|0
1635874530000|2021-11-02 17:35:30|419.52|417.92|419.52|417.92|419.52|417.92|419.52|417.92|0
1635874540000|2021-11-02 17:35:40|419.72|418.12|420.13|418.53|420.13|418.53|419.72|418.12|0
1635874560000|2021-11-02 17:36:00|419.92|418.32|419.52|417.92|419.92|418.32|419.52|417.92|0
1635874570000|2021-11-02 17:36:10|419.72|418.12|419.72|418.12|419.92|418.32|419.72|418.12|0
1635874580000|2021-11-02 17:36:20|419.92|418.32|419.92|418.32|419.92|418.32|419.72|418.12|0
1635874590000|2021-11-02 17:36:30|420.13|418.53|420.13|418.53|420.13|418.53|420.13|418.53|0
1635874600000|2021-11-02 17:36:40|420.33|418.73|420.33|418.73|420.53|418.93|420.33|418.73|0
1635874610000|2021-11-02 17:36:50|420.53|418.93|420.73|419.13|420.73|419.13|420.53|418.93|0
1635874620000|2021-11-02 17:37:00|420.53|418.93|420.73|419.13|420.73|419.13|420.53|418.93|0
1635874630000|2021-11-02 17:37:10|420.94|419.34|420.94|419.34|420.94|419.34|420.73|419.13|0
1635874640000|2021-11-02 17:37:20|421.14|419.54|421.14|419.54|421.14|419.54|421.14|419.54|0
1635874650000|2021-11-02 17:37:30|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635874660000|2021-11-02 17:37:40|421.14|419.54|421.34|419.74|421.34|419.74|421.14|419.54|0
1635874670000|2021-11-02 17:37:50|421.55|419.95|421.55|419.95|421.55|419.95|421.55|419.95|0
1635874700000|2021-11-02 17:38:20|421.75|420.15|421.55|419.95|421.75|420.15|421.55|419.95|0
1635874710000|2021-11-02 17:38:30|421.75|420.15|421.75|420.15|421.75|420.15|421.75|420.15|0
1635874740000|2021-11-02 17:39:00|421.55|419.95|421.75|420.15|421.75|420.15|421.55|419.95|0
1635874750000|2021-11-02 17:39:10|421.55|419.95|421.55|419.95|421.55|419.95|421.34|419.74|0
1635874760000|2021-11-02 17:39:20|421.34|419.74|421.55|419.95|421.55|419.95|421.34|419.74|0
1635874770000|2021-11-02 17:39:30|421.34|419.74|421.34|419.74|421.34|419.74|421.34|419.74|0
1635874780000|2021-11-02 17:39:40|421.54|419.94|421.34|419.74|421.54|419.94|421.34|419.74|0
1635874790000|2021-11-02 17:39:50|421.54|419.94|421.44|419.84|421.54|419.94|421.44|419.84|0
1635874800000|2021-11-02 17:40:00|421.54|419.94|421.34|419.74|421.54|419.94|421.34|419.74|0
1635874810000|2021-11-02 17:40:10|421.14|419.54|421.34|419.74|421.34|419.74|421.14|419.54|0
1635874820000|2021-11-02 17:40:20|421.54|419.94|421.34|419.74|421.54|419.94|421.34|419.74|0
1635874830000|2021-11-02 17:40:30|421.54|419.94|421.75|420.15|421.75|420.15|421.54|419.94|0
1635874840000|2021-11-02 17:40:40|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635874850000|2021-11-02 17:40:50|421.75|420.15|421.75|420.15|421.75|420.15|421.75|420.15|0
1635874860000|2021-11-02 17:41:00|421.54|419.94|421.75|420.15|421.75|420.15|421.54|419.94|0
1635874870000|2021-11-02 17:41:10|421.54|419.94|421.75|420.15|421.75|420.15|421.54|419.94|0
1635874880000|2021-11-02 17:41:20|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635874890000|2021-11-02 17:41:30|421.75|420.15|421.95|420.35|421.95|420.35|421.75|420.15|0
1635874900000|2021-11-02 17:41:40|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635874910000|2021-11-02 17:41:50|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635874930000|2021-11-02 17:42:10|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635874950000|2021-11-02 17:42:30|421.95|420.35|422.15|420.55|422.15|420.55|421.95|420.35|0
1635874970000|2021-11-02 17:42:50|422.36|420.76|422.36|420.76|422.36|420.76|422.36|420.76|0
1635874980000|2021-11-02 17:43:00|422.56|420.96|422.56|420.96|422.56|420.96|422.56|420.96|0
1635874990000|2021-11-02 17:43:10|422.76|421.16|422.56|420.96|422.76|421.16|422.56|420.96|0
1635875030000|2021-11-02 17:43:50|422.36|420.76|422.76|421.16|422.76|421.16|422.36|420.76|0
1635875040000|2021-11-02 17:44:00|422.56|420.96|422.56|420.96|422.56|420.96|422.56|420.96|0
1635875070000|2021-11-02 17:44:30|422.76|421.16|422.96|421.36|422.96|421.36|422.76|421.16|0
1635875100000|2021-11-02 17:45:00|423.17|421.57|422.96|421.36|423.17|421.57|422.96|421.36|0
1635875120000|2021-11-02 17:45:20|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1635875140000|2021-11-02 17:45:40|422.56|420.96|422.35|420.75|422.56|420.96|422.35|420.75|0
1635875150000|2021-11-02 17:45:50|422.15|420.55|421.95|420.35|422.15|420.55|421.95|420.35|0
1635875160000|2021-11-02 17:46:00|421.74|420.14|421.95|420.35|421.95|420.35|421.74|420.14|0
1635875170000|2021-11-02 17:46:10|422.15|420.55|422.15|420.55|422.15|420.55|421.95|420.35|0
1635875180000|2021-11-02 17:46:20|421.95|420.35|421.74|420.14|421.95|420.35|421.74|420.14|0
1635875190000|2021-11-02 17:46:30|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635875210000|2021-11-02 17:46:50|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875220000|2021-11-02 17:47:00|422.35|420.75|422.35|420.75|422.35|420.75|422.15|420.55|0
1635875240000|2021-11-02 17:47:20|422.56|420.96|422.15|420.55|422.56|420.96|422.15|420.55|0
1635875250000|2021-11-02 17:47:30|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635875260000|2021-11-02 17:47:40|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875270000|2021-11-02 17:47:50|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635875280000|2021-11-02 17:48:00|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875290000|2021-11-02 17:48:10|421.95|420.35|422.15|420.55|422.15|420.55|421.95|420.35|0
1635875310000|2021-11-02 17:48:30|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635875320000|2021-11-02 17:48:40|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875340000|2021-11-02 17:49:00|422.35|420.75|422.56|420.96|422.56|420.96|422.35|420.75|0
1635875360000|2021-11-02 17:49:20|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1635875370000|2021-11-02 17:49:30|422.56|420.96|422.56|420.96|422.56|420.96|422.56|420.96|0
1635875380000|2021-11-02 17:49:40|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635875400000|2021-11-02 17:50:00|422.56|420.96|422.56|420.96|422.56|420.96|422.56|420.96|0
1635875410000|2021-11-02 17:50:10|422.35|420.75|422.15|420.55|422.35|420.75|422.15|420.55|0
1635875420000|2021-11-02 17:50:20|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1635875430000|2021-11-02 17:50:30|422.15|420.55|422.15|420.55|422.15|420.55|421.95|420.35|0
1635875440000|2021-11-02 17:50:40|421.95|420.35|422.35|420.75|422.35|420.75|421.95|420.35|0
1635875450000|2021-11-02 17:50:50|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635875460000|2021-11-02 17:51:00|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1635875470000|2021-11-02 17:51:10|422.96|421.36|422.96|421.36|423.16|421.56|422.96|421.36|0
1635875480000|2021-11-02 17:51:20|423.16|421.56|422.96|421.36|423.16|421.56|422.96|421.36|0
1635875490000|2021-11-02 17:51:30|423.16|421.56|423.16|421.56|423.16|421.56|423.16|421.56|0
1635875520000|2021-11-02 17:52:00|422.96|421.36|422.76|421.16|422.96|421.36|422.76|421.16|0
1635875530000|2021-11-02 17:52:10|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635875540000|2021-11-02 17:52:20|422.76|421.16|422.55|420.95|422.76|421.16|422.55|420.95|0
1635875560000|2021-11-02 17:52:40|422.35|420.75|422.35|420.75|422.55|420.95|422.35|420.75|0
1635875570000|2021-11-02 17:52:50|422.45|420.85|422.35|420.75|422.55|420.95|422.35|420.75|0
1635875590000|2021-11-02 17:53:10|422.15|420.55|422.24|420.64|422.24|420.64|422.15|420.55|0
1635875600000|2021-11-02 17:53:20|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875610000|2021-11-02 17:53:30|421.94|420.34|422.15|420.55|422.15|420.55|421.94|420.34|0
1635875620000|2021-11-02 17:53:40|421.94|420.34|422.15|420.55|422.15|420.55|421.94|420.34|0
1635875630000|2021-11-02 17:53:50|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635875650000|2021-11-02 17:54:10|422.15|420.55|421.74|420.14|422.15|420.55|421.74|420.14|0
1635875660000|2021-11-02 17:54:20|421.94|420.34|421.74|420.14|421.94|420.34|421.74|420.14|0
1635875670000|2021-11-02 17:54:30|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635875680000|2021-11-02 17:54:40|422.15|420.55|422.15|420.55|422.15|420.55|422.15|420.55|0
1635875690000|2021-11-02 17:54:50|422.35|420.75|422.15|420.55|422.35|420.75|422.15|420.55|0
1635875700000|2021-11-02 17:55:00|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635875720000|2021-11-02 17:55:20|422.55|420.95|422.35|420.75|422.55|420.95|422.35|420.75|0
1635875730000|2021-11-02 17:55:30|422.55|420.95|422.76|421.16|422.76|421.16|422.55|420.95|0
1635875740000|2021-11-02 17:55:40|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635875750000|2021-11-02 17:55:50|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1635875760000|2021-11-02 17:56:00|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635875770000|2021-11-02 17:56:10|422.35|420.75|422.55|420.95|422.55|420.95|422.35|420.75|0
1635875790000|2021-11-02 17:56:30|422.35|420.75|422.15|420.55|422.55|420.95|422.15|420.55|0
1635875800000|2021-11-02 17:56:40|422.24|420.64|422.15|420.55|422.24|420.64|422.15|420.55|0
1635875810000|2021-11-02 17:56:50|421.94|420.34|422.15|420.55|422.15|420.55|421.94|420.34|0
1635875820000|2021-11-02 17:57:00|421.74|420.14|421.94|420.34|421.94|420.34|421.74|420.14|0
1635875830000|2021-11-02 17:57:10|421.74|420.14|421.74|420.14|421.74|420.14|421.74|420.14|0
1635875840000|2021-11-02 17:57:20|421.54|419.94|421.74|420.14|421.74|420.14|421.54|419.94|0
1635875850000|2021-11-02 17:57:30|421.94|420.34|421.94|420.34|422.14|420.54|421.94|420.34|0
1635875860000|2021-11-02 17:57:40|421.74|420.14|421.74|420.14|421.94|420.34|421.74|420.14|0
1635875870000|2021-11-02 17:57:50|421.54|419.94|421.74|420.14|421.74|420.14|421.54|419.94|0
1635875880000|2021-11-02 17:58:00|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635875890000|2021-11-02 17:58:10|422.14|420.54|422.14|420.54|422.14|420.54|421.94|420.34|0
1635875900000|2021-11-02 17:58:20|421.94|420.34|421.74|420.14|421.94|420.34|421.74|420.14|0
1635875910000|2021-11-02 17:58:30|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635875920000|2021-11-02 17:58:40|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635875930000|2021-11-02 17:58:50|421.94|420.34|422.14|420.54|422.14|420.54|421.94|420.34|0
1635875940000|2021-11-02 17:59:00|421.94|420.34|422.35|420.75|422.35|420.75|421.94|420.34|0
1635875960000|2021-11-02 17:59:20|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635875970000|2021-11-02 17:59:30|421.94|420.34|422.14|420.54|422.14|420.54|421.94|420.34|0
1635875980000|2021-11-02 17:59:40|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635875990000|2021-11-02 17:59:50|422.14|420.54|422.14|420.54|422.35|420.75|422.14|420.54|0
1635876000000|2021-11-02 18:00:00|422.35|420.75|422.14|420.54|422.35|420.75|422.14|420.54|0
1635876010000|2021-11-02 18:00:10|422.55|420.95|422.75|421.15|422.75|421.15|422.55|420.95|0
1635876020000|2021-11-02 18:00:20|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635876030000|2021-11-02 18:00:30|422.35|420.75|422.35|420.75|422.35|420.75|422.14|420.54|0
1635876040000|2021-11-02 18:00:40|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635876050000|2021-11-02 18:00:50|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1635876060000|2021-11-02 18:01:00|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635876070000|2021-11-02 18:01:10|421.94|420.34|422.14|420.54|422.14|420.54|421.94|420.34|0
1635876080000|2021-11-02 18:01:20|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635876090000|2021-11-02 18:01:30|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635876100000|2021-11-02 18:01:40|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635876110000|2021-11-02 18:01:50|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635876120000|2021-11-02 18:02:00|422.35|420.75|422.35|420.75|422.55|420.95|422.35|420.75|0
1635876130000|2021-11-02 18:02:10|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1635876140000|2021-11-02 18:02:20|422.35|420.75|422.55|420.95|422.55|420.95|422.35|420.75|0
1635876150000|2021-11-02 18:02:30|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1635876160000|2021-11-02 18:02:40|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1635876170000|2021-11-02 18:02:50|421.94|420.34|421.74|420.14|421.94|420.34|421.74|420.14|0
1635876180000|2021-11-02 18:03:00|421.53|419.93|421.74|420.14|421.74|420.14|421.53|419.93|0
1635876190000|2021-11-02 18:03:10|421.53|419.93|421.13|419.53|421.53|419.93|421.13|419.53|0
1635876200000|2021-11-02 18:03:20|421.33|419.73|420.92|419.32|421.33|419.73|420.92|419.32|0
1635876210000|2021-11-02 18:03:30|421.13|419.53|420.92|419.32|421.13|419.53|420.92|419.32|0
1635876220000|2021-11-02 18:03:40|421.13|419.53|421.22|419.62|421.33|419.73|421.13|419.53|0
1635876230000|2021-11-02 18:03:50|421.33|419.73|421.33|419.73|421.53|419.93|421.33|419.73|0
1635876240000|2021-11-02 18:04:00|421.53|419.93|421.73|420.13|421.73|420.13|421.53|419.93|0
1635876250000|2021-11-02 18:04:10|421.53|419.93|421.53|419.93|421.53|419.93|421.53|419.93|0
1635876270000|2021-11-02 18:04:30|421.73|420.13|421.94|420.34|421.94|420.34|421.73|420.13|0
1635876300000|2021-11-02 18:05:00|421.73|420.13|421.53|419.93|421.73|420.13|421.53|419.93|0
1635876310000|2021-11-02 18:05:10|421.33|419.73|421.33|419.73|421.33|419.73|421.33|419.73|0
1635876320000|2021-11-02 18:05:20|421.53|419.93|421.53|419.93|421.53|419.93|421.53|419.93|0
1635876330000|2021-11-02 18:05:30|421.73|420.13|421.73|420.13|421.73|420.13|421.73|420.13|0
1635876340000|2021-11-02 18:05:40|421.53|419.93|421.53|419.93|421.53|419.93|421.53|419.93|0
1635876350000|2021-11-02 18:05:50|421.33|419.73|421.33|419.73|421.33|419.73|421.33|419.73|0
1635876360000|2021-11-02 18:06:00|421.53|419.93|421.53|419.93|421.53|419.93|421.53|419.93|0
1635876370000|2021-11-02 18:06:10|421.33|419.73|421.33|419.73|421.33|419.73|421.33|419.73|0
1635876390000|2021-11-02 18:06:30|421.12|419.52|420.92|419.32|421.12|419.52|420.92|419.32|0
1635876400000|2021-11-02 18:06:40|421.12|419.52|420.72|419.12|421.12|419.52|420.72|419.12|0
1635876410000|2021-11-02 18:06:50|420.92|419.32|420.52|418.92|420.92|419.32|420.52|418.92|0
1635876420000|2021-11-02 18:07:00|420.31|418.71|420.31|418.71|420.31|418.71|420.31|418.71|0
1635876430000|2021-11-02 18:07:10|420.52|418.92|420.72|419.12|420.72|419.12|420.31|418.71|0
1635876440000|2021-11-02 18:07:20|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1635876450000|2021-11-02 18:07:30|420.72|419.12|420.72|419.12|420.72|419.12|420.72|419.12|0
1635876460000|2021-11-02 18:07:40|420.92|419.32|420.92|419.32|420.92|419.32|420.82|419.22|0
1635876480000|2021-11-02 18:08:00|420.51|418.91|420.92|419.32|420.92|419.32|420.51|418.91|0
1635876490000|2021-11-02 18:08:10|420.72|419.12|420.72|419.12|420.72|419.12|420.51|418.91|0
1635876500000|2021-11-02 18:08:20|420.51|418.91|420.31|418.71|420.51|418.91|420.31|418.71|0
1635876510000|2021-11-02 18:08:30|420.51|418.91|420.31|418.71|420.51|418.91|420.31|418.71|0
1635876520000|2021-11-02 18:08:40|420.51|418.91|420.31|418.71|420.51|418.91|420.31|418.71|0
1635876530000|2021-11-02 18:08:50|420.51|418.91|420.11|418.51|420.51|418.91|420.11|418.51|0
1635876540000|2021-11-02 18:09:00|420.31|418.71|420.11|418.51|420.31|418.71|420.11|418.51|0
1635876550000|2021-11-02 18:09:10|420.31|418.71|420.31|418.71|420.51|418.91|420.31|418.71|0
1635876560000|2021-11-02 18:09:20|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1635876570000|2021-11-02 18:09:30|420.31|418.71|420.31|418.71|420.31|418.71|420.31|418.71|0
1635876580000|2021-11-02 18:09:40|420.11|418.51|419.7|418.1|420.11|418.51|419.7|418.1|0
1635876590000|2021-11-02 18:09:50|419.5|417.9|419.5|417.9|419.5|417.9|419.5|417.9|0
1635876600000|2021-11-02 18:10:00|419.7|418.1|419.5|417.9|419.7|418.1|419.5|417.9|0
1635876620000|2021-11-02 18:10:20|419.7|418.1|419.9|418.3|419.9|418.3|419.7|418.1|0
1635876630000|2021-11-02 18:10:30|420.11|418.51|420.11|418.51|420.11|418.51|420.11|418.51|0
1635876650000|2021-11-02 18:10:50|419.9|418.3|419.7|418.1|419.9|418.3|419.7|418.1|0
1635876660000|2021-11-02 18:11:00|419.5|417.9|419.5|417.9|419.5|417.9|419.5|417.9|0
1635876670000|2021-11-02 18:11:10|419.7|418.1|419.9|418.3|420.11|418.51|419.7|418.1|0
1635876680000|2021-11-02 18:11:20|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1635876690000|2021-11-02 18:11:30|419.5|417.9|419.5|417.9|419.7|418.1|419.5|417.9|0
1635876700000|2021-11-02 18:11:40|419.7|418.1|419.7|418.1|419.7|418.1|419.5|417.9|0
1635876710000|2021-11-02 18:11:50|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1635876720000|2021-11-02 18:12:00|419.7|418.1|419.9|418.3|419.9|418.3|419.7|418.1|0
1635876740000|2021-11-02 18:12:20|420.11|418.51|420.11|418.51|420.11|418.51|420.11|418.51|0
1635876750000|2021-11-02 18:12:30|419.9|418.3|419.7|418.1|419.9|418.3|419.7|418.1|0
1635876760000|2021-11-02 18:12:40|419.5|417.9|419.5|417.9|419.7|418.1|419.5|417.9|0
1635876770000|2021-11-02 18:12:50|419.7|418.1|420.31|418.71|420.31|418.71|419.7|418.1|0
1635876780000|2021-11-02 18:13:00|420.11|418.51|419.9|418.3|420.31|418.71|419.9|418.3|0
1635876790000|2021-11-02 18:13:10|420.11|418.51|420.11|418.51|420.11|418.51|420.11|418.51|0
1635876810000|2021-11-02 18:13:30|419.9|418.3|420.11|418.51|420.11|418.51|419.9|418.3|0
1635876820000|2021-11-02 18:13:40|420.31|418.71|420.31|418.71|420.31|418.71|420.11|418.51|0
1635876830000|2021-11-02 18:13:50|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1635876840000|2021-11-02 18:14:00|420.71|419.11|420.71|419.11|420.71|419.11|420.71|419.11|0
1635876850000|2021-11-02 18:14:10|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1635876860000|2021-11-02 18:14:20|420.31|418.71|419.9|418.3|420.31|418.71|419.9|418.3|0
1635876870000|2021-11-02 18:14:30|419.7|418.1|419.29|417.69|419.7|418.1|419.29|417.69|0
1635876890000|2021-11-02 18:14:50|419.59|417.99|420.11|418.51|420.11|418.51|419.5|417.9|0
1635876900000|2021-11-02 18:15:00|420.1|418.5|419.9|418.3|420.1|418.5|419.7|418.1|0
1635876910000|2021-11-02 18:15:10|420.1|418.5|419.5|417.9|420.1|418.5|419.5|417.9|0
1635876920000|2021-11-02 18:15:20|419.09|417.49|418.89|417.29|419.09|417.49|418.89|417.29|0
1635876930000|2021-11-02 18:15:30|418.69|417.09|419.09|417.49|419.09|417.49|418.69|417.09|0
1635876940000|2021-11-02 18:15:40|418.89|417.29|419.09|417.49|419.09|417.49|418.89|417.29|0
1635876950000|2021-11-02 18:15:50|419.29|417.69|419.29|417.69|419.29|417.69|419.09|417.49|0
1635876960000|2021-11-02 18:16:00|419.09|417.49|419.29|417.69|419.29|417.69|419.09|417.49|0
1635876970000|2021-11-02 18:16:10|419.5|417.9|419.7|418.1|419.7|418.1|419.5|417.9|0
1635876980000|2021-11-02 18:16:20|419.9|418.3|420.71|419.11|420.71|419.11|419.9|418.3|0
1635876990000|2021-11-02 18:16:30|420.51|418.91|420.92|419.32|420.92|419.32|420.51|418.91|0
1635877000000|2021-11-02 18:16:40|421.12|419.52|421.12|419.52|421.12|419.52|420.92|419.32|0
1635877010000|2021-11-02 18:16:50|421.32|419.72|421.12|419.52|421.32|419.72|421.12|419.52|0
1635877020000|2021-11-02 18:17:00|420.92|419.32|420.92|419.32|420.92|419.32|420.92|419.32|0
1635877030000|2021-11-02 18:17:10|420.71|419.11|420.51|418.91|420.71|419.11|420.51|418.91|0
1635877050000|2021-11-02 18:17:30|420.31|418.71|420.51|418.91|420.51|418.91|420.31|418.71|0
1635877060000|2021-11-02 18:17:40|420.71|419.11|420.71|419.11|420.71|419.11|420.71|419.11|0
1635877080000|2021-11-02 18:18:00|420.92|419.32|421.12|419.52|421.12|419.52|420.92|419.32|0
1635877090000|2021-11-02 18:18:10|421.32|419.72|421.12|419.52|421.32|419.72|421.12|419.52|0
1635877100000|2021-11-02 18:18:20|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1635877110000|2021-11-02 18:18:30|421.52|419.92|421.52|419.92|421.52|419.92|421.52|419.92|0
1635877120000|2021-11-02 18:18:40|421.32|419.72|421.32|419.72|421.52|419.92|421.32|419.72|0
1635877150000|2021-11-02 18:19:10|421.12|419.52|421.32|419.72|421.32|419.72|421.12|419.52|0
1635877160000|2021-11-02 18:19:20|421.52|419.92|421.52|419.92|421.52|419.92|421.52|419.92|0
1635877180000|2021-11-02 18:19:40|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1635877190000|2021-11-02 18:19:50|421.42|419.82|421.52|419.92|421.52|419.92|421.42|419.82|0
1635877200000|2021-11-02 18:20:00|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1635877210000|2021-11-02 18:20:10|421.52|419.92|421.32|419.72|421.52|419.92|421.32|419.72|0
1635877220000|2021-11-02 18:20:20|421.52|419.92|421.12|419.52|421.52|419.92|421.12|419.52|0
1635877230000|2021-11-02 18:20:30|421.32|419.72|421.12|419.52|421.32|419.72|421.12|419.52|0
1635877250000|2021-11-02 18:20:50|420.91|419.31|420.91|419.31|420.91|419.31|420.91|419.31|0
1635877260000|2021-11-02 18:21:00|421.01|419.41|420.91|419.31|421.01|419.41|420.91|419.31|0
1635877270000|2021-11-02 18:21:10|420.71|419.11|420.71|419.11|420.91|419.31|420.71|419.11|0
1635877280000|2021-11-02 18:21:20|420.51|418.91|420.71|419.11|420.71|419.11|420.3|418.7|0
1635877290000|2021-11-02 18:21:30|420.51|418.91|420.71|419.11|420.71|419.11|420.51|418.91|0
1635877300000|2021-11-02 18:21:40|420.91|419.31|421.12|419.52|421.12|419.52|420.91|419.31|0
1635877320000|2021-11-02 18:22:00|421.32|419.72|421.12|419.52|421.32|419.72|421.12|419.52|0
1635877330000|2021-11-02 18:22:10|420.91|419.31|420.71|419.11|420.91|419.31|420.71|419.11|0
1635877340000|2021-11-02 18:22:20|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1635877350000|2021-11-02 18:22:30|420.71|419.11|420.51|418.91|420.71|419.11|420.51|418.91|0
1635877360000|2021-11-02 18:22:40|420.6|419|420.51|418.91|420.6|419|420.51|418.91|0
1635877370000|2021-11-02 18:22:50|420.71|419.11|420.71|419.11|420.71|419.11|420.71|419.11|0
1635877380000|2021-11-02 18:23:00|420.51|418.91|420.3|418.7|420.71|419.11|420.3|418.7|0
1635877390000|2021-11-02 18:23:10|420.1|418.5|419.69|418.09|420.1|418.5|419.69|418.09|0
1635877400000|2021-11-02 18:23:20|419.9|418.3|419.9|418.3|419.9|418.3|419.69|418.09|0
1635877420000|2021-11-02 18:23:40|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1635877430000|2021-11-02 18:23:50|419.9|418.3|419.9|418.3|419.9|418.3|419.69|418.09|0
1635877440000|2021-11-02 18:24:00|419.69|418.09|419.69|418.09|419.9|418.3|419.69|418.09|0
1635877450000|2021-11-02 18:24:10|419.9|418.3|419.69|418.09|419.9|418.3|419.69|418.09|0
1635877460000|2021-11-02 18:24:20|419.9|418.3|420.1|418.5|420.1|418.5|419.69|418.09|0
1635877470000|2021-11-02 18:24:30|420.3|418.7|420.3|418.7|420.3|418.7|420.1|418.5|0
1635877480000|2021-11-02 18:24:40|420.1|418.5|419.9|418.3|420.3|418.7|419.9|418.3|0
1635877490000|2021-11-02 18:24:50|420.1|418.5|420.1|418.5|420.1|418.5|420.1|418.5|0
1635877500000|2021-11-02 18:25:00|420.3|418.7|420.1|418.5|420.3|418.7|420.1|418.5|0
1635877510000|2021-11-02 18:25:10|419.9|418.3|420.1|418.5|420.1|418.5|419.9|418.3|0
1635877520000|2021-11-02 18:25:20|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1635877530000|2021-11-02 18:25:30|419.69|418.09|419.69|418.09|419.79|418.19|419.69|418.09|0
1635877540000|2021-11-02 18:25:40|419.49|417.89|419.69|418.09|419.69|418.09|419.49|417.89|0
1635877550000|2021-11-02 18:25:50|419.49|417.89|419.29|417.69|419.49|417.89|419.29|417.69|0
1635877560000|2021-11-02 18:26:00|419.49|417.89|419.49|417.89|419.49|417.89|419.49|417.89|0
1635877570000|2021-11-02 18:26:10|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1635877600000|2021-11-02 18:26:40|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1635877610000|2021-11-02 18:26:50|420.1|418.5|419.9|418.3|420.1|418.5|419.9|418.3|0
1635877620000|2021-11-02 18:27:00|420.1|418.5|420.3|418.7|420.3|418.7|419.9|418.3|0
1635877630000|2021-11-02 18:27:10|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1635877640000|2021-11-02 18:27:20|420.71|419.11|420.71|419.11|420.71|419.11|420.71|419.11|0
1635877660000|2021-11-02 18:27:40|420.91|419.31|420.91|419.31|421.01|419.41|420.91|419.31|0
1635877670000|2021-11-02 18:27:50|421.11|419.51|421.11|419.51|421.11|419.51|420.91|419.31|0
1635877680000|2021-11-02 18:28:00|420.91|419.31|420.91|419.31|421.11|419.51|420.91|419.31|0
1635877690000|2021-11-02 18:28:10|421.11|419.51|421.32|419.72|421.32|419.72|421.11|419.51|0
1635877700000|2021-11-02 18:28:20|421.11|419.51|421.52|419.92|421.52|419.92|421.11|419.51|0
1635877710000|2021-11-02 18:28:30|421.72|420.12|421.72|420.12|421.72|420.12|421.72|420.12|0
1635877720000|2021-11-02 18:28:40|421.52|419.92|421.52|419.92|421.52|419.92|421.52|419.92|0
1635877730000|2021-11-02 18:28:50|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1635877740000|2021-11-02 18:29:00|421.11|419.51|421.11|419.51|421.32|419.72|421.11|419.51|0
1635877750000|2021-11-02 18:29:10|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1635877760000|2021-11-02 18:29:20|421.31|419.71|421.31|419.71|421.52|419.92|421.31|419.71|0
1635877770000|2021-11-02 18:29:30|421.11|419.51|420.91|419.31|421.11|419.51|420.71|419.11|0
1635877780000|2021-11-02 18:29:40|421.11|419.51|421.11|419.51|421.11|419.51|421.11|419.51|0
1635877790000|2021-11-02 18:29:50|420.91|419.31|420.5|418.9|420.91|419.31|420.5|418.9|0
1635877800000|2021-11-02 18:30:00|420.71|419.11|420.5|418.9|420.71|419.11|420.3|418.7|0
1635877810000|2021-11-02 18:30:10|420.3|418.7|419.89|418.29|420.3|418.7|419.89|418.29|0
1635877820000|2021-11-02 18:30:20|420.1|418.5|419.89|418.29|420.1|418.5|419.89|418.29|0
1635877830000|2021-11-02 18:30:30|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1635877850000|2021-11-02 18:30:50|420.1|418.5|420.3|418.7|420.3|418.7|420.1|418.5|0
1635877860000|2021-11-02 18:31:00|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1635877870000|2021-11-02 18:31:10|420.7|419.1|420.5|418.9|420.7|419.1|420.5|418.9|0
1635877880000|2021-11-02 18:31:20|420.7|419.1|420.5|418.9|420.7|419.1|420.5|418.9|0
1635877890000|2021-11-02 18:31:30|420.3|418.7|420.3|418.7|420.3|418.7|420.1|418.5|0
1635877900000|2021-11-02 18:31:40|420.1|418.5|420.1|418.5|420.1|418.5|420.1|418.5|0
1635877910000|2021-11-02 18:31:50|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1635877920000|2021-11-02 18:32:00|420.1|418.5|420.3|418.7|420.3|418.7|419.89|418.29|0
1635877930000|2021-11-02 18:32:10|420.1|418.5|420.1|418.5|420.3|418.7|420.1|418.5|0
1635877940000|2021-11-02 18:32:20|420.3|418.7|420.3|418.7|420.3|418.7|420.3|418.7|0
1635877960000|2021-11-02 18:32:40|420.1|418.5|420.3|418.7|420.3|418.7|420.1|418.5|0
1635877970000|2021-11-02 18:32:50|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1635877980000|2021-11-02 18:33:00|420.7|419.1|420.1|418.5|420.7|419.1|420.1|418.5|0
1635877990000|2021-11-02 18:33:10|420.3|418.7|420.3|418.7|420.3|418.7|420.1|418.5|0
1635878000000|2021-11-02 18:33:20|420.1|418.5|420.5|418.9|420.5|418.9|420.1|418.5|0
1635878020000|2021-11-02 18:33:40|420.7|419.1|420.7|419.1|420.7|419.1|420.7|419.1|0
1635878030000|2021-11-02 18:33:50|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1635878050000|2021-11-02 18:34:10|420.3|418.7|420.09|418.49|420.3|418.7|420.09|418.49|0
1635878060000|2021-11-02 18:34:20|420.3|418.7|420.09|418.49|420.3|418.7|420.09|418.49|0
1635878070000|2021-11-02 18:34:30|419.89|418.29|419.89|418.29|420.09|418.49|419.89|418.29|0
1635878080000|2021-11-02 18:34:40|420.09|418.49|420.09|418.49|420.09|418.49|419.89|418.29|0
1635878090000|2021-11-02 18:34:50|419.89|418.29|419.69|418.09|419.89|418.29|419.69|418.09|0
1635878100000|2021-11-02 18:35:00|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1635878110000|2021-11-02 18:35:10|420.09|418.49|420.09|418.49|420.09|418.49|420.09|418.49|0
1635878120000|2021-11-02 18:35:20|419.89|418.29|419.69|418.09|419.89|418.29|419.69|418.09|0
1635878130000|2021-11-02 18:35:30|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1635878140000|2021-11-02 18:35:40|420.09|418.49|420.09|418.49|420.09|418.49|420.09|418.49|0
1635878150000|2021-11-02 18:35:50|420.3|418.7|420.3|418.7|420.3|418.7|420.19|418.59|0
1635878160000|2021-11-02 18:36:00|420.5|418.9|420.7|419.1|420.7|419.1|420.5|418.9|0
1635878170000|2021-11-02 18:36:10|420.5|418.9|420.5|418.9|420.5|418.9|420.3|418.7|0
1635878180000|2021-11-02 18:36:20|420.3|418.7|420.3|418.7|420.3|418.7|420.3|418.7|0
1635878230000|2021-11-02 18:37:10|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1635878240000|2021-11-02 18:37:20|420.3|418.7|420.7|419.1|420.7|419.1|420.3|418.7|0
1635878250000|2021-11-02 18:37:30|420.9|419.3|420.9|419.3|420.9|419.3|420.9|419.3|0
1635878270000|2021-11-02 18:37:50|421.11|419.51|421.11|419.51|421.11|419.51|421.11|419.51|0
1635878280000|2021-11-02 18:38:00|420.9|419.3|421.11|419.51|421.11|419.51|420.9|419.3|0
1635878290000|2021-11-02 18:38:10|421.31|419.71|421.31|419.71|421.31|419.71|421.31|419.71|0
1635878300000|2021-11-02 18:38:20|420.9|419.3|420.9|419.3|420.9|419.3|420.9|419.3|0
1635878310000|2021-11-02 18:38:30|421.11|419.51|421.31|419.71|421.31|419.71|421.11|419.51|0
1635878320000|2021-11-02 18:38:40|421.51|419.91|421.72|420.12|421.72|420.12|421.51|419.91|0
1635878330000|2021-11-02 18:38:50|421.51|419.91|421.51|419.91|421.51|419.91|421.51|419.91|0
1635878360000|2021-11-02 18:39:20|421.72|420.12|421.72|420.12|421.72|420.12|421.72|420.12|0
1635878380000|2021-11-02 18:39:40|421.92|420.32|421.72|420.12|421.92|420.32|421.72|420.12|0
1635878410000|2021-11-02 18:40:10|421.92|420.32|422.12|420.52|422.12|420.52|421.92|420.32|0
1635878420000|2021-11-02 18:40:20|421.92|420.32|422.12|420.52|422.12|420.52|421.92|420.32|0
1635878430000|2021-11-02 18:40:30|422.32|420.72|422.73|421.13|422.73|421.13|422.32|420.72|0
1635878440000|2021-11-02 18:40:40|422.53|420.93|422.73|421.13|422.73|421.13|422.53|420.93|0
1635878450000|2021-11-02 18:40:50|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635878460000|2021-11-02 18:41:00|422.73|421.13|422.93|421.33|422.93|421.33|422.73|421.13|0
1635878470000|2021-11-02 18:41:10|422.73|421.13|422.93|421.33|422.93|421.33|422.73|421.13|0
1635878480000|2021-11-02 18:41:20|422.73|421.13|422.73|421.13|422.73|421.13|422.73|421.13|0
1635878490000|2021-11-02 18:41:30|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635878500000|2021-11-02 18:41:40|422.73|421.13|422.73|421.13|422.73|421.13|422.73|421.13|0
1635878510000|2021-11-02 18:41:50|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635878520000|2021-11-02 18:42:00|422.73|421.13|422.73|421.13|422.93|421.33|422.73|421.13|0
1635878530000|2021-11-02 18:42:10|422.93|421.33|422.73|421.13|422.93|421.33|422.73|421.13|0
1635878540000|2021-11-02 18:42:20|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635878560000|2021-11-02 18:42:40|422.73|421.13|422.73|421.13|422.93|421.33|422.73|421.13|0
1635878580000|2021-11-02 18:43:00|422.53|420.93|422.53|420.93|422.53|420.93|422.53|420.93|0
1635878600000|2021-11-02 18:43:20|422.62|421.02|422.93|421.33|422.93|421.33|422.62|421.02|0
1635878630000|2021-11-02 18:43:50|422.73|421.13|422.73|421.13|422.73|421.13|422.73|421.13|0
1635878650000|2021-11-02 18:44:10|422.53|420.93|422.53|420.93|422.53|420.93|422.53|420.93|0
1635878670000|2021-11-02 18:44:30|422.32|420.72|422.32|420.72|422.32|420.72|422.32|420.72|0
1635878680000|2021-11-02 18:44:40|422.53|420.93|422.53|420.93|422.53|420.93|422.53|420.93|0
1635878690000|2021-11-02 18:44:50|422.73|421.13|422.73|421.13|422.73|421.13|422.53|420.93|0
1635878700000|2021-11-02 18:45:00|422.53|420.93|422.73|421.13|422.73|421.13|422.53|420.93|0
1635878710000|2021-11-02 18:45:10|422.93|421.33|423.14|421.54|423.14|421.54|422.93|421.33|0
1635878730000|2021-11-02 18:45:30|423.34|421.74|423.14|421.54|423.34|421.74|423.14|421.54|0
1635878740000|2021-11-02 18:45:40|423.34|421.74|423.34|421.74|423.34|421.74|423.14|421.54|0
1635878750000|2021-11-02 18:45:50|423.14|421.54|423.34|421.74|423.34|421.74|423.14|421.54|0
1635878760000|2021-11-02 18:46:00|423.14|421.54|423.34|421.74|423.34|421.74|423.14|421.54|0
1635878770000|2021-11-02 18:46:10|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1635878780000|2021-11-02 18:46:20|423.34|421.74|423.34|421.74|423.34|421.74|423.34|421.74|0
1635878800000|2021-11-02 18:46:40|423.54|421.94|423.54|421.94|423.54|421.94|423.54|421.94|0
1635878820000|2021-11-02 18:47:00|423.74|422.14|423.74|422.14|423.74|422.14|423.74|422.14|0
1635878830000|2021-11-02 18:47:10|423.54|421.94|423.95|422.35|423.95|422.35|423.54|421.94|0
1635878840000|2021-11-02 18:47:20|423.74|422.14|423.54|421.94|423.74|422.14|423.54|421.94|0
1635878860000|2021-11-02 18:47:40|423.74|422.14|423.74|422.14|423.74|422.14|423.74|422.14|0
1635878870000|2021-11-02 18:47:50|423.54|421.94|423.54|421.94|423.54|421.94|423.54|421.94|0
1635878880000|2021-11-02 18:48:00|423.74|422.14|423.74|422.14|423.74|422.14|423.54|421.94|0
1635878890000|2021-11-02 18:48:10|423.54|421.94|423.34|421.74|423.54|421.94|423.34|421.74|0
1635878900000|2021-11-02 18:48:20|423.54|421.94|423.54|421.94|423.54|421.94|423.54|421.94|0
1635878910000|2021-11-02 18:48:30|423.34|421.74|423.34|421.74|423.34|421.74|423.34|421.74|0
1635878920000|2021-11-02 18:48:40|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1635878930000|2021-11-02 18:48:50|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635878940000|2021-11-02 18:49:00|422.73|421.13|422.73|421.13|422.73|421.13|422.73|421.13|0
1635878950000|2021-11-02 18:49:10|422.52|420.92|422.73|421.13|422.73|421.13|422.52|420.92|0
1635878960000|2021-11-02 18:49:20|422.52|420.92|422.52|420.92|422.52|420.92|422.52|420.92|0
1635878970000|2021-11-02 18:49:30|422.73|421.13|422.52|420.92|422.73|421.13|422.52|420.92|0
1635878980000|2021-11-02 18:49:40|422.73|421.13|422.73|421.13|422.73|421.13|422.73|421.13|0
1635878990000|2021-11-02 18:49:50|422.93|421.33|423.13|421.53|423.13|421.53|422.93|421.33|0
1635879000000|2021-11-02 18:50:00|422.93|421.33|423.13|421.53|423.13|421.53|422.93|421.33|0
1635879010000|2021-11-02 18:50:10|423.34|421.74|423.34|421.74|423.34|421.74|423.34|421.74|0
1635879020000|2021-11-02 18:50:20|423.54|421.94|423.64|422.04|423.74|422.14|423.54|421.94|0
1635879030000|2021-11-02 18:50:30|423.54|421.94|423.54|421.94|423.74|422.14|423.54|421.94|0
1635879040000|2021-11-02 18:50:40|423.74|422.14|423.54|421.94|423.74|422.14|423.54|421.94|0
1635879060000|2021-11-02 18:51:00|423.34|421.74|423.13|421.53|423.34|421.74|423.13|421.53|0
1635879070000|2021-11-02 18:51:10|423.34|421.74|423.13|421.53|423.34|421.74|423.13|421.53|0
1635879080000|2021-11-02 18:51:20|423.34|421.74|423.13|421.53|423.34|421.74|423.13|421.53|0
1635879090000|2021-11-02 18:51:30|423.34|421.74|423.34|421.74|423.34|421.74|423.34|421.74|0
1635879100000|2021-11-02 18:51:40|423.54|421.94|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879110000|2021-11-02 18:51:50|423.34|421.74|423.34|421.74|423.34|421.74|423.34|421.74|0
1635879120000|2021-11-02 18:52:00|423.54|421.94|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879130000|2021-11-02 18:52:10|423.23|421.63|422.93|421.33|423.23|421.63|422.93|421.33|0
1635879140000|2021-11-02 18:52:20|422.72|421.12|422.52|420.92|422.72|421.12|422.52|420.92|0
1635879150000|2021-11-02 18:52:30|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635879160000|2021-11-02 18:52:40|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1635879170000|2021-11-02 18:52:50|422.93|421.33|423.13|421.53|423.13|421.53|422.93|421.33|0
1635879180000|2021-11-02 18:53:00|422.93|421.33|422.72|421.12|422.93|421.33|422.72|421.12|0
1635879190000|2021-11-02 18:53:10|422.93|421.33|423.13|421.53|423.13|421.53|422.93|421.33|0
1635879200000|2021-11-02 18:53:20|422.93|421.33|423.13|421.53|423.13|421.53|422.93|421.33|0
1635879210000|2021-11-02 18:53:30|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1635879220000|2021-11-02 18:53:40|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1635879230000|2021-11-02 18:53:50|423.33|421.73|423.33|421.73|423.33|421.73|423.33|421.73|0
1635879250000|2021-11-02 18:54:10|423.54|421.94|423.74|422.14|423.74|422.14|423.54|421.94|0
1635879260000|2021-11-02 18:54:20|423.54|421.94|423.54|421.94|423.54|421.94|423.54|421.94|0
1635879270000|2021-11-02 18:54:30|423.33|421.73|423.74|422.14|423.74|422.14|423.33|421.73|0
1635879290000|2021-11-02 18:54:50|423.54|421.94|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879300000|2021-11-02 18:55:00|423.33|421.73|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879310000|2021-11-02 18:55:10|423.33|421.73|422.93|421.33|423.33|421.73|422.93|421.33|0
1635879320000|2021-11-02 18:55:20|423.13|421.53|423.33|421.73|423.33|421.73|423.13|421.53|0
1635879330000|2021-11-02 18:55:30|423.54|421.94|423.63|422.03|423.74|422.14|423.54|421.94|0
1635879340000|2021-11-02 18:55:40|423.54|421.94|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879360000|2021-11-02 18:56:00|422.93|421.33|422.72|421.12|422.93|421.33|422.72|421.12|0
1635879370000|2021-11-02 18:56:10|422.93|421.33|423.54|421.94|423.54|421.94|422.93|421.33|0
1635879380000|2021-11-02 18:56:20|423.33|421.73|423.33|421.73|423.54|421.94|423.33|421.73|0
1635879390000|2021-11-02 18:56:30|423.54|421.94|423.13|421.53|423.54|421.94|423.13|421.53|0
1635879400000|2021-11-02 18:56:40|423.23|421.63|423.13|421.53|423.33|421.73|423.13|421.53|0
1635879410000|2021-11-02 18:56:50|423.33|421.73|423.74|422.14|423.74|422.14|423.33|421.73|0
1635879420000|2021-11-02 18:57:00|423.54|421.94|423.54|421.94|423.54|421.94|423.54|421.94|0
1635879430000|2021-11-02 18:57:10|423.74|422.14|423.74|422.14|423.74|422.14|423.74|422.14|0
1635879450000|2021-11-02 18:57:30|423.94|422.34|423.94|422.34|423.94|422.34|423.94|422.34|0
1635879460000|2021-11-02 18:57:40|423.74|422.14|423.94|422.34|423.94|422.34|423.74|422.14|0
1635879510000|2021-11-02 18:58:30|423.74|422.14|423.74|422.14|423.74|422.14|423.74|422.14|0
1635879530000|2021-11-02 18:58:50|423.94|422.34|423.94|422.34|423.94|422.34|423.74|422.14|0
1635879540000|2021-11-02 18:59:00|423.74|422.14|424.15|422.55|424.15|422.55|423.74|422.14|0
1635879570000|2021-11-02 18:59:30|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879580000|2021-11-02 18:59:40|424.55|422.95|424.55|422.95|424.55|422.95|424.55|422.95|0
1635879590000|2021-11-02 18:59:50|424.35|422.75|424.35|422.75|424.35|422.75|424.15|422.55|0
1635879610000|2021-11-02 19:00:10|424.55|422.95|424.35|422.75|424.55|422.95|424.35|422.75|0
1635879620000|2021-11-02 19:00:20|424.14|422.54|424.14|422.54|424.14|422.54|423.94|422.34|0
1635879630000|2021-11-02 19:00:30|424.35|422.75|424.55|422.95|424.55|422.95|424.35|422.75|0
1635879640000|2021-11-02 19:00:40|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879650000|2021-11-02 19:00:50|424.55|422.95|424.55|422.95|424.55|422.95|424.35|422.75|0
1635879670000|2021-11-02 19:01:10|424.76|423.16|424.76|423.16|424.76|423.16|424.76|423.16|0
1635879700000|2021-11-02 19:01:40|424.96|423.36|424.55|422.95|424.96|423.36|424.55|422.95|0
1635879710000|2021-11-02 19:01:50|424.75|423.15|424.75|423.15|424.75|423.15|424.75|423.15|0
1635879720000|2021-11-02 19:02:00|424.96|423.36|424.75|423.15|424.96|423.36|424.75|423.15|0
1635879730000|2021-11-02 19:02:10|424.55|422.95|424.35|422.75|424.55|422.95|424.35|422.75|0
1635879740000|2021-11-02 19:02:20|424.55|422.95|424.55|422.95|424.55|422.95|424.55|422.95|0
1635879750000|2021-11-02 19:02:30|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879760000|2021-11-02 19:02:40|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1635879770000|2021-11-02 19:02:50|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879780000|2021-11-02 19:03:00|424.55|422.95|424.14|422.54|424.55|422.95|424.14|422.54|0
1635879790000|2021-11-02 19:03:10|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879810000|2021-11-02 19:03:30|424.55|422.95|424.75|423.15|424.75|423.15|424.55|422.95|0
1635879820000|2021-11-02 19:03:40|424.55|422.95|424.55|422.95|424.55|422.95|424.55|422.95|0
1635879830000|2021-11-02 19:03:50|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879840000|2021-11-02 19:04:00|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1635879850000|2021-11-02 19:04:10|424.35|422.75|424.14|422.54|424.35|422.75|424.14|422.54|0
1635879870000|2021-11-02 19:04:30|423.94|422.34|423.94|422.34|423.94|422.34|423.94|422.34|0
1635879880000|2021-11-02 19:04:40|424.14|422.54|423.94|422.34|424.14|422.54|423.94|422.34|0
1635879890000|2021-11-02 19:04:50|424.14|422.54|424.35|422.75|424.35|422.75|424.14|422.54|0
1635879900000|2021-11-02 19:05:00|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1635879920000|2021-11-02 19:05:20|424.35|422.75|424.55|422.95|424.55|422.95|424.35|422.75|0
1635879930000|2021-11-02 19:05:30|424.75|423.15|424.75|423.15|424.75|423.15|424.75|423.15|0
1635879940000|2021-11-02 19:05:40|424.55|422.95|424.35|422.75|424.55|422.95|424.35|422.75|0
1635879950000|2021-11-02 19:05:50|424.55|422.95|424.35|422.75|424.55|422.95|424.35|422.75|0
1635879960000|2021-11-02 19:06:00|424.55|422.95|424.55|422.95|424.55|422.95|424.35|422.75|0
1635879970000|2021-11-02 19:06:10|424.35|422.75|424.55|422.95|424.55|422.95|424.35|422.75|0
1635879980000|2021-11-02 19:06:20|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1635879990000|2021-11-02 19:06:30|424.44|422.84|424.35|422.75|424.44|422.84|424.35|422.75|0
1635880000000|2021-11-02 19:06:40|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1635880010000|2021-11-02 19:06:50|424.34|422.74|424.34|422.74|424.34|422.74|424.34|422.74|0
1635880020000|2021-11-02 19:07:00|424.14|422.54|423.73|422.13|424.14|422.54|423.73|422.13|0
1635880030000|2021-11-02 19:07:10|423.94|422.34|424.14|422.54|424.14|422.54|423.94|422.34|0
1635880040000|2021-11-02 19:07:20|423.94|422.34|424.14|422.54|424.14|422.54|423.94|422.34|0
1635880060000|2021-11-02 19:07:40|423.94|422.34|424.14|422.54|424.14|422.54|423.94|422.34|0
1635880070000|2021-11-02 19:07:50|424.34|422.74|424.14|422.54|424.34|422.74|424.14|422.54|0
1635880090000|2021-11-02 19:08:10|424.34|422.74|424.34|422.74|424.34|422.74|424.34|422.74|0
1635880100000|2021-11-02 19:08:20|424.14|422.54|424.34|422.74|424.34|422.74|424.14|422.54|0
1635880110000|2021-11-02 19:08:30|424.14|422.54|424.75|423.15|424.75|423.15|424.14|422.54|0
1635880130000|2021-11-02 19:08:50|424.85|423.25|424.75|423.15|424.95|423.35|424.75|423.15|0
1635880140000|2021-11-02 19:09:00|424.95|423.35|424.75|423.15|424.95|423.35|424.75|423.15|0
1635880150000|2021-11-02 19:09:10|424.95|423.35|424.95|423.35|424.95|423.35|424.95|423.35|0
1635880160000|2021-11-02 19:09:20|424.75|423.15|424.75|423.15|424.75|423.15|424.75|423.15|0
1635880180000|2021-11-02 19:09:40|424.95|423.35|424.75|423.15|424.95|423.35|424.75|423.15|0
1635880220000|2021-11-02 19:10:20|424.55|422.95|424.75|423.15|424.75|423.15|424.55|422.95|0
1635880230000|2021-11-02 19:10:30|424.55|422.95|424.55|422.95|424.55|422.95|424.55|422.95|0
1635880250000|2021-11-02 19:10:50|424.34|422.74|424.34|422.74|424.34|422.74|424.34|422.74|0
1635880260000|2021-11-02 19:11:00|424.55|422.95|424.75|423.15|424.75|423.15|424.55|422.95|0
1635880270000|2021-11-02 19:11:10|424.55|422.95|424.55|422.95|424.55|422.95|424.34|422.74|0
1635880280000|2021-11-02 19:11:20|424.34|422.74|424.55|422.95|424.55|422.95|424.34|422.74|0
1635880290000|2021-11-02 19:11:30|424.34|422.74|424.14|422.54|424.34|422.74|424.14|422.54|0
1635880310000|2021-11-02 19:11:50|424.34|422.74|424.14|422.54|424.34|422.74|424.14|422.54|0
1635880320000|2021-11-02 19:12:00|424.34|422.74|424.14|422.54|424.34|422.74|424.14|422.54|0
1635880330000|2021-11-02 19:12:10|423.93|422.33|423.93|422.33|423.93|422.33|423.93|422.33|0
1635880340000|2021-11-02 19:12:20|423.73|422.13|423.53|421.93|423.73|422.13|423.53|421.93|0
1635880360000|2021-11-02 19:12:40|423.32|421.72|423.12|421.52|423.32|421.72|423.12|421.52|0
1635880370000|2021-11-02 19:12:50|423.32|421.72|423.53|421.93|423.53|421.93|423.32|421.72|0
1635880380000|2021-11-02 19:13:00|423.73|422.13|423.73|422.13|423.73|422.13|423.73|422.13|0
1635880390000|2021-11-02 19:13:10|423.53|421.93|423.32|421.72|423.53|421.93|423.32|421.72|0
1635880400000|2021-11-02 19:13:20|423.53|421.93|423.53|421.93|423.53|421.93|423.53|421.93|0
1635880410000|2021-11-02 19:13:30|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1635880420000|2021-11-02 19:13:40|423.53|421.93|423.53|421.93|423.53|421.93|423.32|421.72|0
1635880430000|2021-11-02 19:13:50|423.73|422.13|423.73|422.13|423.73|422.13|423.73|422.13|0
1635880440000|2021-11-02 19:14:00|423.53|421.93|423.53|421.93|423.73|422.13|423.53|421.93|0
1635880470000|2021-11-02 19:14:30|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1635880480000|2021-11-02 19:14:40|423.53|421.93|423.32|421.72|423.53|421.93|423.32|421.72|0
1635880490000|2021-11-02 19:14:50|423.53|421.93|423.53|421.93|423.53|421.93|423.53|421.93|0
1635880500000|2021-11-02 19:15:00|423.73|422.13|423.53|421.93|423.73|422.13|423.53|421.93|0
1635880510000|2021-11-02 19:15:10|423.62|422.02|423.73|422.13|423.73|422.13|423.62|422.02|0
1635880530000|2021-11-02 19:15:30|423.53|421.93|423.53|421.93|423.53|421.93|423.32|421.72|0
1635880540000|2021-11-02 19:15:40|423.32|421.72|423.53|421.93|423.53|421.93|423.32|421.72|0
1635880550000|2021-11-02 19:15:50|423.12|421.52|423.12|421.52|423.12|421.52|423.12|421.52|0
1635880560000|2021-11-02 19:16:00|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1635880570000|2021-11-02 19:16:10|423.12|421.52|423.32|421.72|423.32|421.72|423.12|421.52|0
1635880580000|2021-11-02 19:16:20|423.53|421.93|423.93|422.33|423.93|422.33|423.53|421.93|0
1635880590000|2021-11-02 19:16:30|423.73|422.13|423.93|422.33|423.93|422.33|423.73|422.13|0
1635880600000|2021-11-02 19:16:40|423.73|422.13|423.93|422.33|423.93|422.33|423.73|422.13|0
1635880610000|2021-11-02 19:16:50|423.73|422.13|423.53|421.93|423.73|422.13|423.53|421.93|0
1635880620000|2021-11-02 19:17:00|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1635880640000|2021-11-02 19:17:20|423.12|421.52|422.91|421.31|423.12|421.52|422.91|421.31|0
1635880650000|2021-11-02 19:17:30|423.12|421.52|423.12|421.52|423.12|421.52|423.12|421.52|0
1635880670000|2021-11-02 19:17:50|422.91|421.31|422.91|421.31|422.91|421.31|422.91|421.31|0
1635880680000|2021-11-02 19:18:00|422.71|421.11|422.91|421.31|422.91|421.31|422.71|421.11|0
1635880690000|2021-11-02 19:18:10|422.71|421.11|422.91|421.31|422.91|421.31|422.71|421.11|0
1635880700000|2021-11-02 19:18:20|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1635880710000|2021-11-02 19:18:30|422.91|421.31|422.91|421.31|422.91|421.31|422.91|421.31|0
1635880720000|2021-11-02 19:18:40|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1635880730000|2021-11-02 19:18:50|422.91|421.31|422.71|421.11|422.91|421.31|422.71|421.11|0
1635880740000|2021-11-02 19:19:00|422.91|421.31|422.91|421.31|422.91|421.31|422.91|421.31|0
1635880750000|2021-11-02 19:19:10|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1635880760000|2021-11-02 19:19:20|422.91|421.31|423.12|421.52|423.12|421.52|422.91|421.31|0
1635880770000|2021-11-02 19:19:30|422.91|421.31|423.12|421.52|423.12|421.52|422.91|421.31|0
1635880780000|2021-11-02 19:19:40|422.91|421.31|422.91|421.31|422.91|421.31|422.71|421.11|0
1635880790000|2021-11-02 19:19:50|422.71|421.11|422.71|421.11|422.71|421.11|422.51|420.91|0
1635880800000|2021-11-02 19:20:00|422.51|420.91|422.71|421.11|422.71|421.11|422.51|420.91|0
1635880810000|2021-11-02 19:20:10|422.51|420.91|422.51|420.91|422.71|421.11|422.51|420.91|0
1635880820000|2021-11-02 19:20:20|422.3|420.7|422.3|420.7|422.51|420.91|422.3|420.7|0
1635880830000|2021-11-02 19:20:30|422.1|420.5|422.3|420.7|422.3|420.7|422.1|420.5|0
1635880840000|2021-11-02 19:20:40|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635880850000|2021-11-02 19:20:50|422.3|420.7|422.1|420.5|422.3|420.7|421.9|420.3|0
1635880860000|2021-11-02 19:21:00|422.3|420.7|422.51|420.91|422.51|420.91|422.3|420.7|0
1635880870000|2021-11-02 19:21:10|422.3|420.7|422.3|420.7|422.3|420.7|422.3|420.7|0
1635880880000|2021-11-02 19:21:20|422.51|420.91|422.51|420.91|422.51|420.91|422.51|420.91|0
1635880900000|2021-11-02 19:21:40|422.71|421.11|422.3|420.7|422.71|421.11|422.3|420.7|0
1635880930000|2021-11-02 19:22:10|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635880950000|2021-11-02 19:22:30|422.3|420.7|422.3|420.7|422.3|420.7|422.3|420.7|0
1635880960000|2021-11-02 19:22:40|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635880970000|2021-11-02 19:22:50|422.3|420.7|422.3|420.7|422.3|420.7|422.3|420.7|0
1635880980000|2021-11-02 19:23:00|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635880990000|2021-11-02 19:23:10|421.9|420.3|421.9|420.3|422.1|420.5|421.9|420.3|0
1635881000000|2021-11-02 19:23:20|422.1|420.5|421.9|420.3|422.1|420.5|421.9|420.3|0
1635881010000|2021-11-02 19:23:30|422.1|420.5|422.3|420.7|422.3|420.7|422.1|420.5|0
1635881020000|2021-11-02 19:23:40|422.71|421.11|422.3|420.7|422.71|421.11|422.3|420.7|0
1635881030000|2021-11-02 19:23:50|422.1|420.5|421.89|420.29|422.1|420.5|421.89|420.29|0
1635881040000|2021-11-02 19:24:00|421.69|420.09|421.69|420.09|422.1|420.5|421.69|420.09|0
1635881060000|2021-11-02 19:24:20|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635881070000|2021-11-02 19:24:30|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635881080000|2021-11-02 19:24:40|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635881090000|2021-11-02 19:24:50|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635881100000|2021-11-02 19:25:00|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635881110000|2021-11-02 19:25:10|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635881120000|2021-11-02 19:25:20|421.49|419.89|421.28|419.68|421.49|419.89|421.28|419.68|0
1635881130000|2021-11-02 19:25:30|421.49|419.89|421.89|420.29|421.89|420.29|421.49|419.89|0
1635881140000|2021-11-02 19:25:40|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635881150000|2021-11-02 19:25:50|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1635881170000|2021-11-02 19:26:10|421.69|420.09|421.89|420.29|421.89|420.29|421.69|420.09|0
1635881180000|2021-11-02 19:26:20|421.69|420.09|421.49|419.89|421.69|420.09|421.49|419.89|0
1635881200000|2021-11-02 19:26:40|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635881210000|2021-11-02 19:26:50|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1635881220000|2021-11-02 19:27:00|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635881230000|2021-11-02 19:27:10|421.49|419.89|421.69|420.09|421.69|420.09|421.49|419.89|0
1635881240000|2021-11-02 19:27:20|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635881250000|2021-11-02 19:27:30|421.49|419.89|421.69|420.09|421.69|420.09|421.49|419.89|0
1635881280000|2021-11-02 19:28:00|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635881290000|2021-11-02 19:28:10|421.69|420.09|421.89|420.29|421.89|420.29|421.69|420.09|0
1635881300000|2021-11-02 19:28:20|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1635881310000|2021-11-02 19:28:30|421.89|420.29|422.5|420.9|422.5|420.9|421.89|420.29|0
1635881320000|2021-11-02 19:28:40|422.3|420.7|422.5|420.9|422.5|420.9|422.3|420.7|0
1635881330000|2021-11-02 19:28:50|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1635881350000|2021-11-02 19:29:10|422.5|420.9|422.71|421.11|422.71|421.11|422.5|420.9|0
1635881360000|2021-11-02 19:29:20|422.91|421.31|423.11|421.51|423.11|421.51|422.91|421.31|0
1635881370000|2021-11-02 19:29:30|423.32|421.72|423.52|421.92|423.52|421.92|423.32|421.72|0
1635881380000|2021-11-02 19:29:40|423.32|421.72|423.52|421.92|423.52|421.92|423.31|421.71|0
1635881410000|2021-11-02 19:30:10|423.72|422.12|423.52|421.92|423.93|422.33|423.52|421.92|0
1635881420000|2021-11-02 19:30:20|423.31|421.71|423.11|421.51|423.31|421.71|423.11|421.51|0
1635881430000|2021-11-02 19:30:30|422.91|421.31|422.7|421.1|422.91|421.31|422.7|421.1|0
1635881440000|2021-11-02 19:30:40|422.5|420.9|422.09|420.49|422.5|420.9|422.09|420.49|0
1635881450000|2021-11-02 19:30:50|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881460000|2021-11-02 19:31:00|421.69|420.09|421.89|420.29|421.89|420.29|421.69|420.09|0
1635881470000|2021-11-02 19:31:10|422.09|420.49|421.69|420.09|422.09|420.49|421.69|420.09|0
1635881480000|2021-11-02 19:31:20|421.48|419.88|421.28|419.68|421.48|419.88|421.28|419.68|0
1635881490000|2021-11-02 19:31:30|421.48|419.88|421.48|419.88|421.48|419.88|421.48|419.88|0
1635881500000|2021-11-02 19:31:40|421.69|420.09|421.48|419.88|421.69|420.09|421.28|419.68|0
1635881510000|2021-11-02 19:31:50|421.28|419.68|421.48|419.88|421.48|419.88|421.28|419.68|0
1635881520000|2021-11-02 19:32:00|421.08|419.48|421.28|419.68|421.28|419.68|421.08|419.48|0
1635881530000|2021-11-02 19:32:10|421.08|419.48|421.08|419.48|421.08|419.48|421.08|419.48|0
1635881540000|2021-11-02 19:32:20|421.28|419.68|421.28|419.68|421.48|419.88|421.28|419.68|0
1635881550000|2021-11-02 19:32:30|421.48|419.88|421.69|420.09|421.69|420.09|421.48|419.88|0
1635881560000|2021-11-02 19:32:40|421.89|420.29|421.89|420.29|421.89|420.29|421.69|420.09|0
1635881570000|2021-11-02 19:32:50|421.69|420.09|421.28|419.68|421.69|420.09|421.28|419.68|0
1635881580000|2021-11-02 19:33:00|421.48|419.88|421.48|419.88|421.48|419.88|421.48|419.88|0
1635881590000|2021-11-02 19:33:10|421.69|420.09|421.89|420.29|421.89|420.29|421.69|420.09|0
1635881600000|2021-11-02 19:33:20|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881620000|2021-11-02 19:33:40|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635881630000|2021-11-02 19:33:50|422.09|420.49|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881640000|2021-11-02 19:34:00|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881650000|2021-11-02 19:34:10|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881660000|2021-11-02 19:34:20|422.09|420.49|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881680000|2021-11-02 19:34:40|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881690000|2021-11-02 19:34:50|421.89|420.29|422.09|420.49|422.09|420.49|421.89|420.29|0
1635881700000|2021-11-02 19:35:00|422.3|420.7|422.5|420.9|422.5|420.9|422.09|420.49|0
1635881710000|2021-11-02 19:35:10|422.3|420.7|421.89|420.29|422.3|420.7|421.89|420.29|0
1635881720000|2021-11-02 19:35:20|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881730000|2021-11-02 19:35:30|422.3|420.7|422.5|420.9|422.5|420.9|422.09|420.49|0
1635881740000|2021-11-02 19:35:40|422.7|421.1|422.7|421.1|422.7|421.1|422.7|421.1|0
1635881750000|2021-11-02 19:35:50|422.5|420.9|422.29|420.69|422.5|420.9|422.29|420.69|0
1635881760000|2021-11-02 19:36:00|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881770000|2021-11-02 19:36:10|421.89|420.29|421.99|420.39|421.99|420.39|421.89|420.29|0
1635881780000|2021-11-02 19:36:20|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881790000|2021-11-02 19:36:30|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881800000|2021-11-02 19:36:40|422.19|420.59|422.09|420.49|422.19|420.59|422.09|420.49|0
1635881810000|2021-11-02 19:36:50|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635881820000|2021-11-02 19:37:00|422.5|420.9|422.5|420.9|422.5|420.9|422.5|420.9|0
1635881830000|2021-11-02 19:37:10|422.6|421|422.7|421.1|422.7|421.1|422.6|421|0
1635881840000|2021-11-02 19:37:20|422.5|420.9|422.5|420.9|422.5|420.9|422.5|420.9|0
1635881850000|2021-11-02 19:37:30|422.7|421.1|422.5|420.9|422.7|421.1|422.5|420.9|0
1635881860000|2021-11-02 19:37:40|422.7|421.1|422.7|421.1|422.7|421.1|422.7|421.1|0
1635881870000|2021-11-02 19:37:50|422.9|421.3|422.9|421.3|422.9|421.3|422.9|421.3|0
1635881880000|2021-11-02 19:38:00|422.7|421.1|422.5|420.9|422.7|421.1|422.5|420.9|0
1635881890000|2021-11-02 19:38:10|422.7|421.1|422.5|420.9|422.7|421.1|422.5|420.9|0
1635881900000|2021-11-02 19:38:20|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635881920000|2021-11-02 19:38:40|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881930000|2021-11-02 19:38:50|421.89|420.29|422.09|420.49|422.09|420.49|421.89|420.29|0
1635881940000|2021-11-02 19:39:00|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881950000|2021-11-02 19:39:10|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635881970000|2021-11-02 19:39:30|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635881980000|2021-11-02 19:39:40|421.68|420.08|421.89|420.29|421.89|420.29|421.68|420.08|0
1635881990000|2021-11-02 19:39:50|421.78|420.18|421.68|420.08|421.89|420.29|421.68|420.08|0
1635882000000|2021-11-02 19:40:00|421.89|420.29|421.78|420.18|421.89|420.29|421.68|420.08|0
1635882010000|2021-11-02 19:40:10|421.68|420.08|422.29|420.69|422.29|420.69|421.68|420.08|0
1635882020000|2021-11-02 19:40:20|422.09|420.49|422.29|420.69|422.29|420.69|422.09|420.49|0
1635882030000|2021-11-02 19:40:30|422.5|420.9|422.29|420.69|422.5|420.9|422.29|420.69|0
1635882040000|2021-11-02 19:40:40|422.5|420.9|422.29|420.69|422.7|421.1|422.29|420.69|0
1635882050000|2021-11-02 19:40:50|422.5|420.9|422.5|420.9|422.5|420.9|422.29|420.69|0
1635882060000|2021-11-02 19:41:00|422.29|420.69|422.5|420.9|422.5|420.9|422.29|420.69|0
1635882070000|2021-11-02 19:41:10|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635882080000|2021-11-02 19:41:20|422.5|420.9|422.29|420.69|422.5|420.9|422.29|420.69|0
1635882090000|2021-11-02 19:41:30|422.5|420.9|422.5|420.9|422.5|420.9|422.5|420.9|0
1635882100000|2021-11-02 19:41:40|422.7|421.1|422.9|421.3|422.9|421.3|422.7|421.1|0
1635882110000|2021-11-02 19:41:50|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635882120000|2021-11-02 19:42:00|423.31|421.71|423.51|421.91|423.51|421.91|423.31|421.71|0
1635882140000|2021-11-02 19:42:20|423.31|421.71|423.51|421.91|423.51|421.91|423.31|421.71|0
1635882150000|2021-11-02 19:42:30|423.31|421.71|423.31|421.71|423.31|421.71|423.31|421.71|0
1635882160000|2021-11-02 19:42:40|423.51|421.91|423.51|421.91|423.51|421.91|423.51|421.91|0
1635882170000|2021-11-02 19:42:50|423.71|422.11|423.51|421.91|423.71|422.11|423.31|421.71|0
1635882180000|2021-11-02 19:43:00|423.31|421.71|423.31|421.71|423.51|421.91|423.31|421.71|0
1635882200000|2021-11-02 19:43:20|423.1|421.5|423.31|421.71|423.31|421.71|423.1|421.5|0
1635882210000|2021-11-02 19:43:30|423.51|421.91|423.51|421.91|423.51|421.91|423.51|421.91|0
1635882220000|2021-11-02 19:43:40|423.31|421.71|423.31|421.71|423.31|421.71|423.31|421.71|0
1635882240000|2021-11-02 19:44:00|423.1|421.5|423.31|421.71|423.31|421.71|423.1|421.5|0
1635882250000|2021-11-02 19:44:10|423.51|421.91|423.71|422.11|423.71|422.11|423.51|421.91|0
1635882260000|2021-11-02 19:44:20|423.51|421.91|423.51|421.91|423.71|422.11|423.51|421.91|0
1635882270000|2021-11-02 19:44:30|423.31|421.71|423.31|421.71|423.51|421.91|423.31|421.71|0
1635882280000|2021-11-02 19:44:40|423.51|421.91|423.71|422.11|423.71|422.11|423.51|421.91|0
1635882290000|2021-11-02 19:44:50|423.92|422.32|423.92|422.32|423.92|422.32|423.92|422.32|0
1635882300000|2021-11-02 19:45:00|423.71|422.11|423.71|422.11|423.92|422.32|423.71|422.11|0
1635882310000|2021-11-02 19:45:10|424.12|422.52|424.12|422.52|424.12|422.52|423.92|422.32|0
1635882320000|2021-11-02 19:45:20|423.92|422.32|424.32|422.72|424.32|422.72|423.92|422.32|0
1635882330000|2021-11-02 19:45:30|424.12|422.52|424.32|422.72|424.32|422.72|424.12|422.52|0
1635882350000|2021-11-02 19:45:50|424.53|422.93|424.53|422.93|424.53|422.93|424.32|422.72|0
1635882360000|2021-11-02 19:46:00|424.32|422.72|424.32|422.72|424.53|422.93|424.32|422.72|0
1635882370000|2021-11-02 19:46:10|424.53|422.93|424.53|422.93|424.53|422.93|424.53|422.93|0
1635882380000|2021-11-02 19:46:20|424.32|422.72|424.53|422.93|424.53|422.93|424.32|422.72|0
1635882390000|2021-11-02 19:46:30|424.73|423.13|424.73|423.13|424.73|423.13|424.73|423.13|0
1635882400000|2021-11-02 19:46:40|424.53|422.93|424.53|422.93|424.53|422.93|424.53|422.93|0
1635882420000|2021-11-02 19:47:00|424.32|422.72|424.73|423.13|424.73|423.13|424.32|422.72|0
1635882430000|2021-11-02 19:47:10|424.93|423.33|424.93|423.33|424.93|423.33|424.93|423.33|0
1635882450000|2021-11-02 19:47:30|425.14|423.54|425.34|423.74|425.34|423.74|425.14|423.54|0
1635882460000|2021-11-02 19:47:40|425.55|423.95|425.34|423.74|425.55|423.95|425.34|423.74|0
1635882470000|2021-11-02 19:47:50|425.14|423.54|425.14|423.54|425.14|423.54|425.14|423.54|0
1635882480000|2021-11-02 19:48:00|424.93|423.33|424.73|423.13|424.93|423.33|424.73|423.13|0
1635882490000|2021-11-02 19:48:10|424.53|422.93|424.32|422.72|424.53|422.93|424.32|422.72|0
1635882500000|2021-11-02 19:48:20|424.53|422.93|424.12|422.52|424.53|422.93|424.12|422.52|0
1635882510000|2021-11-02 19:48:30|423.71|422.11|423.51|421.91|423.71|422.11|423.51|421.91|0
1635882520000|2021-11-02 19:48:40|423.3|421.7|423.51|421.91|423.51|421.91|423.3|421.7|0
1635882530000|2021-11-02 19:48:50|423.71|422.11|423.92|422.32|423.92|422.32|423.71|422.11|0
1635882540000|2021-11-02 19:49:00|423.71|422.11|423.71|422.11|423.92|422.32|423.71|422.11|0
1635882550000|2021-11-02 19:49:10|423.51|421.91|423.91|422.31|423.91|422.31|423.3|421.7|0
1635882560000|2021-11-02 19:49:20|424.32|422.72|424.32|422.72|424.32|422.72|424.32|422.72|0
1635882570000|2021-11-02 19:49:30|424.12|422.52|424.12|422.52|424.12|422.52|424.12|422.52|0
1635882580000|2021-11-02 19:49:40|424.32|422.72|424.32|422.72|424.32|422.72|424.32|422.72|0
1635882590000|2021-11-02 19:49:50|424.53|422.93|424.53|422.93|424.53|422.93|424.53|422.93|0
1635882600000|2021-11-02 19:50:00|424.12|422.52|423.51|421.91|424.12|422.52|423.51|421.91|0
1635882610000|2021-11-02 19:50:10|423.71|422.11|423.3|421.7|423.71|422.11|423.3|421.7|0
1635882620000|2021-11-02 19:50:20|423.1|421.5|422.9|421.3|423.1|421.5|422.9|421.3|0
1635882630000|2021-11-02 19:50:30|423.1|421.5|422.69|421.09|423.1|421.5|422.69|421.09|0
1635882640000|2021-11-02 19:50:40|422.49|420.89|422.69|421.09|422.9|421.3|422.49|420.89|0
1635882650000|2021-11-02 19:50:50|422.9|421.3|422.49|420.89|422.9|421.3|422.49|420.89|0
1635882660000|2021-11-02 19:51:00|422.69|421.09|422.29|420.69|422.69|421.09|422.29|420.69|0
1635882670000|2021-11-02 19:51:10|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635882680000|2021-11-02 19:51:20|422.69|421.09|422.69|421.09|422.69|421.09|422.49|420.89|0
1635882690000|2021-11-02 19:51:30|422.49|420.89|422.49|420.89|422.59|420.99|422.49|420.89|0
1635882700000|2021-11-02 19:51:40|422.9|421.3|422.29|420.69|422.9|421.3|422.29|420.69|0
1635882710000|2021-11-02 19:51:50|422.08|420.48|421.88|420.28|422.29|420.69|421.88|420.28|0
1635882720000|2021-11-02 19:52:00|422.08|420.48|421.88|420.28|422.08|420.48|421.88|420.28|0
1635882730000|2021-11-02 19:52:10|421.68|420.08|421.68|420.08|421.88|420.28|421.68|420.08|0
1635882740000|2021-11-02 19:52:20|421.88|420.28|421.88|420.28|421.88|420.28|421.88|420.28|0
1635882750000|2021-11-02 19:52:30|421.68|420.08|421.27|419.67|421.68|420.08|421.27|419.67|0
1635882760000|2021-11-02 19:52:40|421.47|419.87|421.27|419.67|421.47|419.87|421.27|419.67|0
1635882770000|2021-11-02 19:52:50|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1635882780000|2021-11-02 19:53:00|421.27|419.67|421.27|419.67|421.27|419.67|421.27|419.67|0
1635882790000|2021-11-02 19:53:10|421.47|419.87|421.27|419.67|421.47|419.87|421.27|419.67|0
1635882810000|2021-11-02 19:53:30|420.86|419.26|420.66|419.06|421.07|419.47|420.66|419.06|0
1635882820000|2021-11-02 19:53:40|420.46|418.86|420.66|419.06|420.66|419.06|420.46|418.86|0
1635882830000|2021-11-02 19:53:50|420.46|418.86|420.66|419.06|420.66|419.06|420.46|418.86|0
1635882840000|2021-11-02 19:54:00|420.86|419.26|420.86|419.26|421.07|419.47|420.86|419.26|0
1635882850000|2021-11-02 19:54:10|421.07|419.47|421.07|419.47|421.07|419.47|420.86|419.26|0
1635882860000|2021-11-02 19:54:20|421.27|419.67|421.88|420.28|421.88|420.28|421.27|419.67|0
1635882870000|2021-11-02 19:54:30|421.68|420.08|421.68|420.08|421.68|420.08|421.68|420.08|0
1635882880000|2021-11-02 19:54:40|421.88|420.28|421.88|420.28|422.08|420.48|421.88|420.28|0
1635882890000|2021-11-02 19:54:50|421.47|419.87|421.88|420.28|421.88|420.28|421.27|419.67|0
1635882900000|2021-11-02 19:55:00|421.67|420.07|421.27|419.67|421.67|420.07|421.27|419.67|0
1635882910000|2021-11-02 19:55:10|421.07|419.47|421.27|419.67|421.27|419.67|421.07|419.47|0
1635882920000|2021-11-02 19:55:20|421.07|419.47|420.86|419.26|421.07|419.47|420.86|419.26|0
1635882930000|2021-11-02 19:55:30|420.66|419.06|420.66|419.06|420.86|419.26|420.66|419.06|0
1635882940000|2021-11-02 19:55:40|420.86|419.26|420.86|419.26|421.07|419.47|420.86|419.26|0
1635882950000|2021-11-02 19:55:50|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635882960000|2021-11-02 19:56:00|420.86|419.26|420.46|418.86|420.86|419.26|420.46|418.86|0
1635882970000|2021-11-02 19:56:10|420.25|418.65|420.25|418.65|420.46|418.86|420.25|418.65|0
1635882980000|2021-11-02 19:56:20|420.46|418.86|420.86|419.26|420.86|419.26|420.46|418.86|0
1635882990000|2021-11-02 19:56:30|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635883000000|2021-11-02 19:56:40|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635883010000|2021-11-02 19:56:50|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635883020000|2021-11-02 19:57:00|420.86|419.26|421.06|419.46|421.06|419.46|420.86|419.26|0
1635883030000|2021-11-02 19:57:10|421.27|419.67|421.06|419.46|421.27|419.67|421.06|419.46|0
1635883040000|2021-11-02 19:57:20|420.86|419.26|421.27|419.67|421.27|419.67|420.86|419.26|0
1635883050000|2021-11-02 19:57:30|421.47|419.87|421.67|420.07|421.67|420.07|421.47|419.87|0
1635883060000|2021-11-02 19:57:40|421.47|419.87|421.88|420.28|421.88|420.28|421.47|419.87|0
1635883070000|2021-11-02 19:57:50|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635883080000|2021-11-02 19:58:00|422.08|420.48|421.88|420.28|422.08|420.48|421.88|420.28|0
1635883090000|2021-11-02 19:58:10|422.08|420.48|422.28|420.68|422.28|420.68|422.08|420.48|0
1635883100000|2021-11-02 19:58:20|422.08|420.48|422.08|420.48|422.08|420.48|421.88|420.28|0
1635883110000|2021-11-02 19:58:30|421.88|420.28|422.69|421.09|422.69|421.09|421.88|420.28|0
1635883120000|2021-11-02 19:58:40|422.89|421.29|422.89|421.29|422.89|421.29|422.89|421.29|0
1635883130000|2021-11-02 19:58:50|423.1|421.5|423.3|421.7|423.3|421.7|422.89|421.29|0
1635883140000|2021-11-02 19:59:00|423.5|421.9|423.71|422.11|423.71|422.11|423.5|421.9|0
1635883150000|2021-11-02 19:59:10|423.91|422.31|424.11|422.51|424.11|422.51|423.91|422.31|0
1635883160000|2021-11-02 19:59:20|423.91|422.31|423.91|422.31|423.91|422.31|423.91|422.31|0
1635883170000|2021-11-02 19:59:30|423.5|421.9|423.3|421.7|423.5|421.9|423.3|421.7|0
1635883180000|2021-11-02 19:59:40|423.5|421.9|423.71|422.11|423.71|422.11|423.3|421.7|0
1635883190000|2021-11-02 19:59:50|423.91|422.31|423.91|422.31|424.52|422.92|423.91|422.31|0
1635883200000|2021-11-02 20:00:00|424.32|422.72|424.11|422.51|424.52|422.92|424.11|422.51|0
1635883210000|2021-11-02 20:00:10|423.91|422.31|423.71|422.11|423.91|422.31|423.71|422.11|0
1635883220000|2021-11-02 20:00:20|423.91|422.31|423.91|422.31|423.91|422.31|423.91|422.31|0
1635883230000|2021-11-02 20:00:30|423.71|422.11|424.11|422.51|424.11|422.51|423.71|422.11|0
1635883240000|2021-11-02 20:00:40|423.91|422.31|423.91|422.31|423.91|422.31|423.91|422.31|0
1635883250000|2021-11-02 20:00:50|423.71|422.11|423.71|422.11|423.71|422.11|423.5|421.9|0
1635883260000|2021-11-02 20:01:00|423.3|421.7|423.3|421.7|423.3|421.7|423.3|421.7|0
1635883280000|2021-11-02 20:01:20|423.09|421.49|423.09|421.49|423.09|421.49|423.09|421.49|0
1635883290000|2021-11-02 20:01:30|422.89|421.29|422.48|420.88|422.89|421.29|422.48|420.88|0
1635883310000|2021-11-02 20:01:50|422.69|421.09|422.69|421.09|422.69|421.09|422.48|420.88|0
1635883320000|2021-11-02 20:02:00|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635883330000|2021-11-02 20:02:10|422.69|421.09|422.28|420.68|422.69|421.09|422.28|420.68|0
1635883340000|2021-11-02 20:02:20|422.08|420.48|422.08|420.48|422.08|420.48|422.08|420.48|0
1635883350000|2021-11-02 20:02:30|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635883370000|2021-11-02 20:02:50|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1635883390000|2021-11-02 20:03:10|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635883400000|2021-11-02 20:03:20|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635883420000|2021-11-02 20:03:40|421.67|420.07|421.87|420.27|421.87|420.27|421.67|420.07|0
1635883440000|2021-11-02 20:04:00|421.67|420.07|421.47|419.87|421.67|420.07|421.47|419.87|0
1635883450000|2021-11-02 20:04:10|421.67|420.07|421.47|419.87|421.67|420.07|421.47|419.87|0
1635883500000|2021-11-02 20:05:00|421.67|420.07|421.87|420.27|421.87|420.27|421.67|420.07|0
1635883530000|2021-11-02 20:05:30|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635883560000|2021-11-02 20:06:00|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1635883650000|2021-11-02 20:07:30|421.26|419.66|421.46|419.86|421.46|419.86|421.26|419.66|0
1635883660000|2021-11-02 20:07:40|421.26|419.66|421.26|419.66|421.26|419.66|421.26|419.66|0
1635883710000|2021-11-02 20:08:30|421.46|419.86|421.46|419.86|421.46|419.86|421.46|419.86|0
1635883730000|2021-11-02 20:08:50|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635883740000|2021-11-02 20:09:00|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635883800000|2021-11-02 20:10:00|421.67|420.07|421.87|420.27|421.87|420.27|421.67|420.07|0
1635883820000|2021-11-02 20:10:20|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635883830000|2021-11-02 20:10:30|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635883840000|2021-11-02 20:10:40|422.07|420.47|422.28|420.68|422.28|420.68|422.07|420.47|0
1635883860000|2021-11-02 20:11:00|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635883880000|2021-11-02 20:11:20|422.68|421.08|422.68|421.08|422.68|421.08|422.68|421.08|0
1635883900000|2021-11-02 20:11:40|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635883910000|2021-11-02 20:11:50|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635883930000|2021-11-02 20:12:10|422.48|420.88|422.28|420.68|422.48|420.88|422.28|420.68|0
1635883950000|2021-11-02 20:12:30|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635883970000|2021-11-02 20:12:50|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635883980000|2021-11-02 20:13:00|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635883990000|2021-11-02 20:13:10|422.68|421.08|422.68|421.08|422.68|421.08|422.68|421.08|0
1635884000000|2021-11-02 20:13:20|422.88|421.28|422.88|421.28|422.88|421.28|422.88|421.28|0
1635884040000|2021-11-02 20:14:00|422.68|421.08|422.88|421.28|422.88|421.28|422.68|421.08|0
1635884050000|2021-11-02 20:14:10|422.68|421.08|422.68|421.08|422.68|421.08|422.68|421.08|0
1635884060000|2021-11-02 20:14:20|422.88|421.28|422.68|421.08|422.88|421.28|422.68|421.08|0
1635884070000|2021-11-02 20:14:30|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635884090000|2021-11-02 20:14:50|422.68|421.08|422.27|420.67|422.68|421.08|422.27|420.67|0
1635884110000|2021-11-02 20:15:10|422.88|420.88|422.68|420.68|422.88|420.88|422.68|420.68|0
1635884140000|2021-11-02 20:15:40|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635884210000|2021-11-02 20:16:50|422.77|420.77|422.68|420.68|422.77|420.77|422.68|420.68|0
1635884230000|2021-11-02 20:17:10|422.88|420.88|422.47|420.47|422.88|420.88|422.47|420.47|0
1635884240000|2021-11-02 20:17:20|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635884270000|2021-11-02 20:17:50|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1635884310000|2021-11-02 20:18:30|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1635884320000|2021-11-02 20:18:40|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1635884350000|2021-11-02 20:19:10|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635884360000|2021-11-02 20:19:20|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1635884400000|2021-11-02 20:20:00|422.88|420.88|422.67|420.67|422.88|420.88|422.67|420.67|0
1635884420000|2021-11-02 20:20:20|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635884550000|2021-11-02 20:22:30|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1635884570000|2021-11-02 20:22:50|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1635884590000|2021-11-02 20:23:10|422.67|420.67|422.47|420.47|422.67|420.67|422.47|420.47|0
1635884610000|2021-11-02 20:23:30|422.57|420.57|422.47|420.47|422.57|420.57|422.47|420.47|0
1635884750000|2021-11-02 20:25:50|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1635884830000|2021-11-02 20:27:10|422.47|420.47|422.67|420.67|422.67|420.67|422.47|420.47|0
1635884840000|2021-11-02 20:27:20|422.47|420.47|422.67|420.67|422.67|420.67|422.47|420.47|0
1635885120000|2021-11-02 20:32:00|422.87|420.87|422.67|420.67|422.87|420.87|422.67|420.67|0
1635885180000|2021-11-02 20:33:00|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635885280000|2021-11-02 20:34:40|422.67|420.67|422.87|420.87|422.87|420.87|422.67|420.67|0
1635885370000|2021-11-02 20:36:10|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1635885440000|2021-11-02 20:37:20|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635885450000|2021-11-02 20:37:30|422.87|420.87|422.66|420.66|422.87|420.87|422.66|420.66|0
1635885520000|2021-11-02 20:38:40|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635885580000|2021-11-02 20:39:40|423.07|421.07|423.07|421.07|423.07|421.07|423.07|421.07|0
1635885590000|2021-11-02 20:39:50|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635885640000|2021-11-02 20:40:40|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635885690000|2021-11-02 20:41:30|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635885810000|2021-11-02 20:43:30|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635885850000|2021-11-02 20:44:10|423.07|421.07|423.07|421.07|423.07|421.07|423.07|421.07|0
1635885910000|2021-11-02 20:45:10|423.17|421.17|423.07|421.07|423.17|421.17|423.07|421.07|0
1635885920000|2021-11-02 20:45:20|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1635885960000|2021-11-02 20:46:00|423.47|421.47|423.47|421.47|423.47|421.47|423.47|421.47|0
1635885970000|2021-11-02 20:46:10|423.68|421.68|423.47|421.47|423.68|421.68|423.47|421.47|0
1635886000000|2021-11-02 20:46:40|423.68|421.68|423.47|421.47|423.68|421.68|423.47|421.47|0
1635886010000|2021-11-02 20:46:50|423.68|421.68|423.47|421.47|423.68|421.68|423.47|421.47|0
1635886080000|2021-11-02 20:48:00|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1635886140000|2021-11-02 20:49:00|423.07|421.07|423.07|421.07|423.07|421.07|423.07|421.07|0
1635886150000|2021-11-02 20:49:10|422.86|420.86|422.66|420.66|422.86|420.86|422.66|420.66|0
1635886160000|2021-11-02 20:49:20|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635886180000|2021-11-02 20:49:40|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635886200000|2021-11-02 20:50:00|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635886240000|2021-11-02 20:50:40|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635886250000|2021-11-02 20:50:50|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635886290000|2021-11-02 20:51:30|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635886310000|2021-11-02 20:51:50|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635886430000|2021-11-02 20:53:50|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1635886550000|2021-11-02 20:55:50|422.65|420.65|422.65|420.65|422.65|420.65|422.65|420.65|0
1635886620000|2021-11-02 20:57:00|422.86|420.86|423.06|421.06|423.06|421.06|422.86|420.86|0
1635886680000|2021-11-02 20:58:00|422.86|420.86|423.06|421.06|423.06|421.06|422.86|420.86|0
1635886730000|2021-11-02 20:58:50|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635886740000|2021-11-02 20:59:00|423.06|421.06|423.06|421.06|423.06|421.06|423.06|421.06|0
1635886760000|2021-11-02 20:59:20|422.86|420.86|422.75|420.75|422.86|420.86|422.65|420.65|0
1635886770000|2021-11-02 20:59:30|422.65|420.65|422.65|420.65|422.65|420.65|422.65|420.65|0
1635886790000|2021-11-02 20:59:50|422.55|420.55|422.75|420.75|422.75|420.75|422.55|420.55|0
1635886800000|2021-11-02 21:00:00|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635886810000|2021-11-02 21:00:10|422.76|420.76|422.76|420.76|422.76|420.76|422.76|420.76|0
1635886960000|2021-11-02 21:02:40|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635886990000|2021-11-02 21:03:10|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635887030000|2021-11-02 21:03:50|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1635887120000|2021-11-02 21:05:20|422.85|420.85|422.85|420.85|422.85|420.85|422.85|420.85|0
1635887130000|2021-11-02 21:05:30|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|0
1635887160000|2021-11-02 21:06:00|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1635887170000|2021-11-02 21:06:10|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|0
1635887190000|2021-11-02 21:06:30|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635887230000|2021-11-02 21:07:10|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635887290000|2021-11-02 21:08:10|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635887400000|2021-11-02 21:10:00|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|0
1635887440000|2021-11-02 21:10:40|422.81|420.81|422.79|420.79|422.81|420.81|422.79|420.79|0
1635887470000|2021-11-02 21:11:10|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1635887530000|2021-11-02 21:12:10|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635887790000|2021-11-02 21:16:30|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|0
1635887840000|2021-11-02 21:17:20|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635888070000|2021-11-02 21:21:10|422.89|420.89|422.89|420.89|422.89|420.89|422.89|420.89|0
1635888080000|2021-11-02 21:21:20|422.93|420.93|422.89|420.89|422.93|420.93|422.89|420.89|0
1635888090000|2021-11-02 21:21:30|422.93|420.93|422.93|420.93|422.93|420.93|422.93|420.93|0
1635888100000|2021-11-02 21:21:40|422.96|420.96|422.96|420.96|422.96|420.96|422.96|420.96|0
1635888120000|2021-11-02 21:22:00|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635888160000|2021-11-02 21:22:40|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|0
1635888200000|2021-11-02 21:23:20|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635888350000|2021-11-02 21:25:50|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1635888410000|2021-11-02 21:26:50|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1635888450000|2021-11-02 21:27:30|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1635888560000|2021-11-02 21:29:20|422.95|420.95|422.95|420.95|422.95|420.95|422.95|420.95|0
1635888590000|2021-11-02 21:29:50|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1635888620000|2021-11-02 21:30:20|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635888750000|2021-11-02 21:32:30|422.89|420.89|422.89|420.89|422.89|420.89|422.86|420.86|0
1635888830000|2021-11-02 21:33:50|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635888870000|2021-11-02 21:34:30|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1635888880000|2021-11-02 21:34:40|423.1|421.1|423.1|421.1|423.1|421.1|423.1|421.1|0
1635888890000|2021-11-02 21:34:50|422.92|420.92|422.95|420.95|423.19|421.19|422.92|420.92|0
1635888900000|2021-11-02 21:35:00|422.92|420.92|422.89|420.89|422.92|420.92|422.89|420.89|0
1635888910000|2021-11-02 21:35:10|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635888950000|2021-11-02 21:35:50|422.89|420.89|422.89|420.89|422.89|420.89|422.89|420.89|0
1635888970000|2021-11-02 21:36:10|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1635889000000|2021-11-02 21:36:40|422.77|420.77|422.77|420.77|422.77|420.77|422.77|420.77|0
1635889050000|2021-11-02 21:37:30|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1635889070000|2021-11-02 21:37:50|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1635889230000|2021-11-02 21:40:30|422.77|420.77|422.74|420.74|422.77|420.77|422.74|420.74|0
1635889260000|2021-11-02 21:41:00|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1635889400000|2021-11-02 21:43:20|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1635889470000|2021-11-02 21:44:30|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1635889480000|2021-11-02 21:44:40|422.64|420.64|422.61|420.61|422.64|420.64|422.61|420.61|0
1635889490000|2021-11-02 21:44:50|422.59|420.59|422.61|420.61|422.61|420.61|422.59|420.59|0
1635889530000|2021-11-02 21:45:30|422.59|420.59|422.59|420.59|422.59|420.59|422.59|420.59|0
1635889570000|2021-11-02 21:46:10|422.55|420.55|422.55|420.55|422.55|420.55|422.55|420.55|0
1635889770000|2021-11-02 21:49:30|422.46|420.46|422.46|420.46|422.46|420.46|422.46|420.46|0
1635889790000|2021-11-02 21:49:50|422.37|420.37|422.46|420.46|422.46|420.46|422.37|420.37|0
1635889810000|2021-11-02 21:50:10|422.5|420.5|422.5|420.5|422.5|420.5|422.5|420.5|0
1635889830000|2021-11-02 21:50:30|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1635889840000|2021-11-02 21:50:40|422.55|420.55|422.5|420.5|422.55|420.55|422.5|420.5|0
1635889850000|2021-11-02 21:50:50|422.41|420.41|422.43|420.43|422.52|420.52|422.41|420.41|0
1635889860000|2021-11-02 21:51:00|422.55|420.55|422.5|420.5|422.55|420.55|422.5|420.5|0
1635889870000|2021-11-02 21:51:10|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635889960000|2021-11-02 21:52:40|422.58|420.58|422.58|420.58|422.58|420.58|422.58|420.58|0
1635889970000|2021-11-02 21:52:50|422.64|420.64|422.73|420.73|422.73|420.73|422.64|420.64|0
1635889980000|2021-11-02 21:53:00|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1635890030000|2021-11-02 21:53:50|422.67|420.67|422.7|420.7|422.7|420.7|422.67|420.67|0
1635890040000|2021-11-02 21:54:00|422.67|420.67|422.7|420.7|422.7|420.7|422.67|420.67|0
1635890110000|2021-11-02 21:55:10|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1635890120000|2021-11-02 21:55:20|422.49|420.49|422.58|420.58|422.58|420.58|422.49|420.49|0
1635890130000|2021-11-02 21:55:30|422.4|420.4|422.58|420.58|422.58|420.58|422.4|420.4|0
1635890190000|2021-11-02 21:56:30|422.55|420.55|422.55|420.55|422.55|420.55|422.55|420.55|0
1635890250000|2021-11-02 21:57:30|422.46|420.46|422.49|420.49|422.49|420.49|422.46|420.46|0
1635890280000|2021-11-02 21:58:00|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1635890290000|2021-11-02 21:58:10|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635890300000|2021-11-02 21:58:20|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1635890310000|2021-11-02 21:58:30|422.49|420.49|422.43|420.43|422.49|420.49|422.43|420.43|0
1635890330000|2021-11-02 21:58:50|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635890340000|2021-11-02 21:59:00|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1635890360000|2021-11-02 21:59:20|422.51|420.51|422.51|420.51|422.51|420.51|422.51|420.51|0
1635890390000|2021-11-02 21:59:50|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635890400000|2021-11-02 22:00:00|422.72|420.72|422.31|420.31|422.72|420.72|422.31|420.31|0
1635890410000|2021-11-02 22:00:10|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1635890430000|2021-11-02 22:00:30|422.42|420.42|422.21|420.21|422.62|420.62|422.21|420.21|0
1635890440000|2021-11-02 22:00:40|422.42|420.42|422.21|420.21|422.42|420.42|422.21|420.21|0
1635890460000|2021-11-02 22:01:00|422.11|420.11|422.31|420.31|422.31|420.31|422.11|420.11|0
1635890470000|2021-11-02 22:01:10|422.42|420.42|422.42|420.42|422.62|420.62|422.42|420.42|0
1635890490000|2021-11-02 22:01:30|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1635890510000|2021-11-02 22:01:50|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1635890520000|2021-11-02 22:02:00|422.31|420.31|422.21|420.21|422.42|420.42|422.21|420.21|0
1635890560000|2021-11-02 22:02:40|422.01|420.01|422.21|420.21|422.21|420.21|422.01|420.01|0
1635890630000|2021-11-02 22:03:50|422.01|420.01|422.11|420.11|422.11|420.11|422.01|420.01|0
1635890640000|2021-11-02 22:04:00|422.01|420.01|422.01|420.01|422.01|420.01|422.01|420.01|0
1635890660000|2021-11-02 22:04:20|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1635890680000|2021-11-02 22:04:40|421.6|419.6|421.6|419.6|421.6|419.6|421.6|419.6|0
1635890690000|2021-11-02 22:04:50|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1635890730000|2021-11-02 22:05:30|422.01|420.01|422.01|420.01|422.01|420.01|422.01|420.01|0
1635890750000|2021-11-02 22:05:50|421.9|419.9|421.9|419.9|421.9|419.9|421.8|419.8|0
1635890760000|2021-11-02 22:06:00|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1635890770000|2021-11-02 22:06:10|421.6|419.6|421.6|419.6|421.6|419.6|421.6|419.6|0
1635890800000|2021-11-02 22:06:40|421.4|419.4|421.19|419.19|421.4|419.4|421.19|419.19|0
1635890810000|2021-11-02 22:06:50|421.4|419.4|421.4|419.4|421.4|419.4|421.4|419.4|0
1635890820000|2021-11-02 22:07:00|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1635890830000|2021-11-02 22:07:10|421.19|419.19|421.4|419.4|421.4|419.4|421.19|419.19|0
1635890840000|2021-11-02 22:07:20|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1635890850000|2021-11-02 22:07:30|420.99|418.99|420.99|418.99|420.99|418.99|420.99|418.99|0
1635890890000|2021-11-02 22:08:10|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1635890900000|2021-11-02 22:08:20|420.99|418.99|420.99|418.99|420.99|418.99|420.99|418.99|0
1635890910000|2021-11-02 22:08:30|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1635890950000|2021-11-02 22:09:10|420.99|418.99|420.99|418.99|420.99|418.99|420.99|418.99|0
1635890960000|2021-11-02 22:09:20|421.19|419.19|421.4|419.4|421.4|419.4|421.19|419.19|0
1635890990000|2021-11-02 22:09:50|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1635891000000|2021-11-02 22:10:00|421.4|419.4|421.4|419.4|421.4|419.4|421.4|419.4|0
1635891060000|2021-11-02 22:11:00|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891120000|2021-11-02 22:12:00|421.6|419.6|421.6|419.6|421.6|419.6|421.6|419.6|0
1635891150000|2021-11-02 22:12:30|421.8|419.8|422|420|422|420|421.8|419.8|0
1635891160000|2021-11-02 22:12:40|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1635891230000|2021-11-02 22:13:50|421.6|419.6|421.6|419.6|421.6|419.6|421.6|419.6|0
1635891330000|2021-11-02 22:15:30|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891390000|2021-11-02 22:16:30|421.6|419.6|421.49|419.49|421.6|419.6|421.49|419.49|0
1635891400000|2021-11-02 22:16:40|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891410000|2021-11-02 22:16:50|421.6|419.6|421.59|419.59|421.6|419.6|421.59|419.59|0
1635891570000|2021-11-02 22:19:30|421.49|419.49|421.49|419.49|421.49|419.49|421.49|419.49|0
1635891580000|2021-11-02 22:19:40|421.39|419.39|421.59|419.59|421.59|419.59|421.39|419.39|0
1635891590000|2021-11-02 22:19:50|421.49|419.49|421.39|419.39|421.49|419.49|421.39|419.39|0
1635891600000|2021-11-02 22:20:00|421.49|419.49|421.19|419.19|421.59|419.59|421.19|419.19|0
1635891640000|2021-11-02 22:20:40|421.39|419.39|421.19|419.19|421.39|419.39|421.19|419.19|0
1635891730000|2021-11-02 22:22:10|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891750000|2021-11-02 22:22:30|421.59|419.59|421.59|419.59|421.59|419.59|421.59|419.59|0
1635891760000|2021-11-02 22:22:40|421.49|419.49|421.59|419.59|421.59|419.59|421.49|419.49|0
1635891790000|2021-11-02 22:23:10|421.49|419.49|421.49|419.49|421.59|419.59|421.49|419.49|0
1635891800000|2021-11-02 22:23:20|421.59|419.59|421.59|419.59|421.59|419.59|421.59|419.59|0
1635891820000|2021-11-02 22:23:40|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891860000|2021-11-02 22:24:20|421.59|419.59|421.59|419.59|421.59|419.59|421.59|419.59|0
1635891920000|2021-11-02 22:25:20|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635891970000|2021-11-02 22:26:10|421.28|419.28|421.39|419.39|421.39|419.39|421.28|419.28|0
1635891990000|2021-11-02 22:26:30|421.28|419.28|421.39|419.39|421.39|419.39|421.28|419.28|0
1635892000000|2021-11-02 22:26:40|421.28|419.28|421.39|419.39|421.39|419.39|421.28|419.28|0
1635892110000|2021-11-02 22:28:30|421.18|419.18|421.39|419.39|421.39|419.39|421.18|419.18|0
1635892120000|2021-11-02 22:28:40|421.18|419.18|421.18|419.18|421.18|419.18|421.18|419.18|0
1635892130000|2021-11-02 22:28:50|421.28|419.28|421.28|419.28|421.28|419.28|421.28|419.28|0
1635892140000|2021-11-02 22:29:00|421.39|419.39|421.28|419.28|421.39|419.39|421.28|419.28|0
1635892150000|2021-11-02 22:29:10|421.18|419.18|421.18|419.18|421.18|419.18|421.18|419.18|0
1635892160000|2021-11-02 22:29:20|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1635892170000|2021-11-02 22:29:30|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892180000|2021-11-02 22:29:40|421.28|419.28|421.18|419.18|421.28|419.28|421.18|419.18|0
1635892190000|2021-11-02 22:29:50|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892210000|2021-11-02 22:30:10|421.28|419.28|421.28|419.28|421.28|419.28|421.28|419.28|0
1635892220000|2021-11-02 22:30:20|421.18|419.18|421.28|419.28|421.28|419.28|421.18|419.18|0
1635892230000|2021-11-02 22:30:30|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892240000|2021-11-02 22:30:40|421.28|419.28|421.18|419.18|421.28|419.28|421.18|419.18|0
1635892260000|2021-11-02 22:31:00|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892280000|2021-11-02 22:31:20|421.59|419.59|421.59|419.59|421.59|419.59|421.59|419.59|0
1635892320000|2021-11-02 22:32:00|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892370000|2021-11-02 22:32:50|421.18|419.18|421.18|419.18|421.18|419.18|421.18|419.18|0
1635892380000|2021-11-02 22:33:00|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892420000|2021-11-02 22:33:40|421.18|419.18|421.18|419.18|421.18|419.18|421.18|419.18|0
1635892450000|2021-11-02 22:34:10|421.38|419.38|421.38|419.38|421.38|419.38|421.38|419.38|0
1635892480000|2021-11-02 22:34:40|421.59|419.59|421.38|419.38|421.59|419.59|421.38|419.38|0
1635892510000|2021-11-02 22:35:10|421.48|419.48|421.59|419.59|421.59|419.59|421.48|419.48|0
1635892520000|2021-11-02 22:35:20|421.58|419.58|421.38|419.38|421.58|419.58|421.38|419.38|0
1635892570000|2021-11-02 22:36:10|421.58|419.58|421.58|419.58|421.58|419.58|421.58|419.58|0
1635892660000|2021-11-02 22:37:40|421.68|419.68|421.58|419.58|421.68|419.68|421.58|419.58|0
1635892710000|2021-11-02 22:38:30|421.68|419.68|421.58|419.58|421.79|419.79|421.58|419.58|0
1635892730000|2021-11-02 22:38:50|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1635892810000|2021-11-02 22:40:10|421.99|419.99|421.79|419.79|421.99|419.99|421.79|419.79|0
1635892850000|2021-11-02 22:40:50|421.99|419.99|421.79|419.79|421.99|419.99|421.79|419.79|0
1635892870000|2021-11-02 22:41:10|421.78|419.78|421.78|419.78|421.78|419.78|421.78|419.78|0
1635892920000|2021-11-02 22:42:00|421.58|419.58|421.58|419.58|421.58|419.58|421.58|419.58|0
1635892940000|2021-11-02 22:42:20|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1635892950000|2021-11-02 22:42:30|421.78|419.78|421.78|419.78|421.78|419.78|421.78|419.78|0
1635893010000|2021-11-02 22:43:30|421.99|419.99|421.99|419.99|421.99|419.99|421.99|419.99|0
1635893020000|2021-11-02 22:43:40|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1635893030000|2021-11-02 22:43:50|421.99|419.99|421.99|419.99|421.99|419.99|421.99|419.99|0
1635893050000|2021-11-02 22:44:10|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1635893180000|2021-11-02 22:46:20|422.39|420.39|422.39|420.39|422.39|420.39|422.39|420.39|0
1635893270000|2021-11-02 22:47:50|422.59|420.59|422.39|420.39|422.59|420.59|422.39|420.39|0
1635893300000|2021-11-02 22:48:20|422.59|420.59|422.39|420.39|422.59|420.59|422.39|420.39|0
1635893400000|2021-11-02 22:50:00|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1635893440000|2021-11-02 22:50:40|421.98|419.98|421.58|419.58|421.98|419.98|421.58|419.58|0
1635893450000|2021-11-02 22:50:50|421.37|419.37|421.37|419.37|421.37|419.37|421.37|419.37|0
1635893490000|2021-11-02 22:51:30|421.58|419.58|421.37|419.37|421.58|419.58|421.37|419.37|0
1635893500000|2021-11-02 22:51:40|421.58|419.58|421.37|419.37|421.58|419.58|421.37|419.37|0
1635893520000|2021-11-02 22:52:00|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1635893570000|2021-11-02 22:52:50|420.97|418.97|420.97|418.97|420.97|418.97|420.97|418.97|0
1635893590000|2021-11-02 22:53:10|420.76|418.76|420.76|418.76|420.76|418.76|420.76|418.76|0
1635893650000|2021-11-02 22:54:10|420.97|418.97|420.97|418.97|420.97|418.97|420.97|418.97|0
1635893660000|2021-11-02 22:54:20|421.17|419.17|420.97|418.97|421.17|419.17|420.97|418.97|0
1635893670000|2021-11-02 22:54:30|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1635893720000|2021-11-02 22:55:20|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635893740000|2021-11-02 22:55:40|420.76|418.76|420.76|418.76|420.76|418.76|420.76|418.76|0
1635893750000|2021-11-02 22:55:50|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635893810000|2021-11-02 22:56:50|421.17|419.17|420.96|418.96|421.17|419.17|420.96|418.96|0
1635893820000|2021-11-02 22:57:00|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1635893880000|2021-11-02 22:58:00|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635893890000|2021-11-02 22:58:10|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1635893960000|2021-11-02 22:59:20|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635893970000|2021-11-02 22:59:30|420.86|418.86|420.76|418.76|420.86|418.86|420.76|418.76|0
1635894000000|2021-11-02 23:00:00|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635894060000|2021-11-02 23:01:00|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894090000|2021-11-02 23:01:30|421.37|419.37|421.37|419.37|421.37|419.37|421.37|419.37|0
1635894140000|2021-11-02 23:02:20|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1635894170000|2021-11-02 23:02:50|421.37|419.37|421.37|419.37|421.37|419.37|421.37|419.37|0
1635894190000|2021-11-02 23:03:10|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1635894320000|2021-11-02 23:05:20|421.37|419.37|421.37|419.37|421.37|419.37|421.37|419.37|0
1635894330000|2021-11-02 23:05:30|421.46|419.46|421.46|419.46|421.46|419.46|421.46|419.46|0
1635894340000|2021-11-02 23:05:40|421.57|419.57|421.57|419.57|421.57|419.57|421.37|419.37|0
1635894360000|2021-11-02 23:06:00|421.77|419.77|421.37|419.37|421.77|419.77|421.37|419.37|0
1635894390000|2021-11-02 23:06:30|421.36|419.36|421.36|419.36|421.36|419.36|421.36|419.36|0
1635894410000|2021-11-02 23:06:50|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894450000|2021-11-02 23:07:30|421.36|419.36|421.36|419.36|421.36|419.36|421.36|419.36|0
1635894540000|2021-11-02 23:09:00|421.26|419.26|421.26|419.26|421.26|419.26|421.26|419.26|0
1635894550000|2021-11-02 23:09:10|421.36|419.36|421.36|419.36|421.36|419.36|421.36|419.36|0
1635894570000|2021-11-02 23:09:30|421.16|419.16|421.26|419.26|421.26|419.26|421.16|419.16|0
1635894580000|2021-11-02 23:09:40|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894600000|2021-11-02 23:10:00|421.05|419.05|421.05|419.05|421.05|419.05|421.05|419.05|0
1635894610000|2021-11-02 23:10:10|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635894630000|2021-11-02 23:10:30|420.75|418.75|420.96|418.96|420.96|418.96|420.75|418.75|0
1635894640000|2021-11-02 23:10:40|420.75|418.75|420.96|418.96|420.96|418.96|420.75|418.75|0
1635894650000|2021-11-02 23:10:50|420.85|418.85|420.85|418.85|420.85|418.85|420.85|418.85|0
1635894660000|2021-11-02 23:11:00|420.96|418.96|420.75|418.75|420.96|418.96|420.75|418.75|0
1635894700000|2021-11-02 23:11:40|420.96|418.96|420.85|418.85|420.96|418.96|420.85|418.85|0
1635894710000|2021-11-02 23:11:50|420.96|418.96|420.96|418.96|420.96|418.96|420.96|418.96|0
1635894720000|2021-11-02 23:12:00|420.85|418.85|420.96|418.96|420.96|418.96|420.85|418.85|0
1635894780000|2021-11-02 23:13:00|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894820000|2021-11-02 23:13:40|421.36|419.36|421.36|419.36|421.36|419.36|421.36|419.36|0
1635894860000|2021-11-02 23:14:20|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894870000|2021-11-02 23:14:30|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1635894950000|2021-11-02 23:15:50|420.85|418.85|420.95|418.95|420.95|418.95|420.85|418.85|0
1635894960000|2021-11-02 23:16:00|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635894980000|2021-11-02 23:16:20|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1635895000000|2021-11-02 23:16:40|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1635895070000|2021-11-02 23:17:50|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1635895170000|2021-11-02 23:19:30|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635895190000|2021-11-02 23:19:50|420.95|418.95|420.85|418.85|420.95|418.95|420.85|418.85|0
1635895200000|2021-11-02 23:20:00|420.95|418.95|420.75|418.75|420.95|418.95|420.75|418.75|0
1635895220000|2021-11-02 23:20:20|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1635895240000|2021-11-02 23:20:40|420.75|418.75|420.75|418.75|420.75|418.75|420.75|418.75|0
1635895300000|2021-11-02 23:21:40|420.84|418.84|420.75|418.75|420.84|418.84|420.75|418.75|0
1635895310000|2021-11-02 23:21:50|420.84|418.84|420.75|418.75|420.95|418.95|420.75|418.75|0
1635895320000|2021-11-02 23:22:00|420.84|418.84|420.84|418.84|420.84|418.84|420.84|418.84|0
1635895330000|2021-11-02 23:22:10|420.75|418.75|420.75|418.75|420.75|418.75|420.75|418.75|0
1635895420000|2021-11-02 23:23:40|420.54|418.54|420.75|418.75|420.75|418.75|420.54|418.54|0
1635895520000|2021-11-02 23:25:20|420.54|418.54|420.54|418.54|420.54|418.54|420.54|418.54|0
1635895530000|2021-11-02 23:25:30|420.75|418.75|420.75|418.75|420.75|418.75|420.75|418.75|0
1635895580000|2021-11-02 23:26:20|420.74|418.74|420.95|418.95|420.95|418.95|420.74|418.74|0
1635895610000|2021-11-02 23:26:50|421.56|419.56|421.35|419.35|421.56|419.56|421.35|419.35|0
1635895620000|2021-11-02 23:27:00|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635895630000|2021-11-02 23:27:10|421.35|419.35|421.25|419.25|421.35|419.35|421.25|419.25|0
1635895640000|2021-11-02 23:27:20|421.15|419.15|421.35|419.35|421.35|419.35|421.15|419.15|0
1635895650000|2021-11-02 23:27:30|421.56|419.56|421.56|419.56|421.56|419.56|421.35|419.35|0
1635895680000|2021-11-02 23:28:00|421.76|419.76|421.76|419.76|421.76|419.76|421.76|419.76|0
1635895690000|2021-11-02 23:28:10|421.56|419.56|421.56|419.56|421.56|419.56|421.56|419.56|0
1635895770000|2021-11-02 23:29:30|421.35|419.35|421.56|419.56|421.56|419.56|421.35|419.35|0
1635895780000|2021-11-02 23:29:40|421.76|419.76|421.56|419.56|421.76|419.76|421.56|419.56|0
1635895810000|2021-11-02 23:30:10|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635895830000|2021-11-02 23:30:30|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635895870000|2021-11-02 23:31:10|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635895890000|2021-11-02 23:31:30|421.45|419.45|421.55|419.55|421.55|419.55|421.45|419.45|0
1635895920000|2021-11-02 23:32:00|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635895940000|2021-11-02 23:32:20|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635895980000|2021-11-02 23:33:00|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635896000000|2021-11-02 23:33:20|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635896010000|2021-11-02 23:33:30|421.24|419.24|421.24|419.24|421.24|419.24|421.15|419.15|0
1635896030000|2021-11-02 23:33:50|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1635896060000|2021-11-02 23:34:20|421.24|419.24|421.24|419.24|421.24|419.24|421.24|419.24|0
1635896070000|2021-11-02 23:34:30|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635896240000|2021-11-02 23:37:20|421.55|419.55|421.55|419.55|421.55|419.55|421.55|419.55|0
1635896260000|2021-11-02 23:37:40|421.45|419.45|421.35|419.35|421.45|419.45|421.35|419.35|0
1635896290000|2021-11-02 23:38:10|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1635896340000|2021-11-02 23:39:00|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635896380000|2021-11-02 23:39:40|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1635896390000|2021-11-02 23:39:50|421.35|419.35|421.35|419.35|421.35|419.35|421.35|419.35|0
1635896420000|2021-11-02 23:40:20|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1635896430000|2021-11-02 23:40:30|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896440000|2021-11-02 23:40:40|420.74|418.74|420.74|418.74|420.94|418.94|420.74|418.74|0
1635896460000|2021-11-02 23:41:00|420.53|418.53|420.53|418.53|420.53|418.53|420.53|418.53|0
1635896470000|2021-11-02 23:41:10|420.74|418.74|420.74|418.74|420.74|418.74|420.74|418.74|0
1635896520000|2021-11-02 23:42:00|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896530000|2021-11-02 23:42:10|420.74|418.74|420.74|418.74|420.94|418.94|420.74|418.74|0
1635896550000|2021-11-02 23:42:30|420.94|418.94|420.83|418.83|420.94|418.94|420.74|418.74|0
1635896560000|2021-11-02 23:42:40|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896600000|2021-11-02 23:43:20|421.04|419.04|421.14|419.14|421.14|419.14|421.04|419.04|0
1635896620000|2021-11-02 23:43:40|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896630000|2021-11-02 23:43:50|421.04|419.04|421.04|419.04|421.04|419.04|420.94|418.94|0
1635896640000|2021-11-02 23:44:00|421.14|419.14|420.94|418.94|421.14|419.14|420.94|418.94|0
1635896660000|2021-11-02 23:44:20|421.04|419.04|421.14|419.14|421.14|419.14|421.04|419.04|0
1635896680000|2021-11-02 23:44:40|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896770000|2021-11-02 23:46:10|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1635896790000|2021-11-02 23:46:30|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896820000|2021-11-02 23:47:00|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635896840000|2021-11-02 23:47:20|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635896870000|2021-11-02 23:47:50|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1635896890000|2021-11-02 23:48:10|420.94|418.94|420.83|418.83|420.94|418.94|420.83|418.83|0
1635896900000|2021-11-02 23:48:20|420.73|418.73|420.83|418.83|420.83|418.83|420.73|418.73|0
1635896910000|2021-11-02 23:48:30|420.94|418.94|420.94|418.94|420.94|418.94|420.94|418.94|0
1635897000000|2021-11-02 23:50:00|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897040000|2021-11-02 23:50:40|420.93|418.93|420.73|418.73|420.93|418.93|420.73|418.73|0
1635897070000|2021-11-02 23:51:10|420.53|418.53|420.53|418.53|420.53|418.53|420.53|418.53|0
1635897090000|2021-11-02 23:51:30|420.63|418.63|420.63|418.63|420.63|418.63|420.63|418.63|0
1635897100000|2021-11-02 23:51:40|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897110000|2021-11-02 23:51:50|420.53|418.53|420.53|418.53|420.53|418.53|420.53|418.53|0
1635897140000|2021-11-02 23:52:20|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897230000|2021-11-02 23:53:50|420.62|418.62|420.62|418.62|420.62|418.62|420.62|418.62|0
1635897240000|2021-11-02 23:54:00|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897300000|2021-11-02 23:55:00|420.62|418.62|420.53|418.53|420.62|418.62|420.53|418.53|0
1635897380000|2021-11-02 23:56:20|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635897390000|2021-11-02 23:56:30|420.53|418.53|420.32|418.32|420.53|418.53|420.32|418.32|0
1635897400000|2021-11-02 23:56:40|420.53|418.53|420.53|418.53|420.53|418.53|420.53|418.53|0
1635897450000|2021-11-02 23:57:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635897480000|2021-11-02 23:58:00|420.62|418.62|420.52|418.52|420.62|418.62|420.52|418.52|0
1635897490000|2021-11-02 23:58:10|420.62|418.62|420.73|418.73|420.73|418.73|420.62|418.62|0
1635897570000|2021-11-02 23:59:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635897580000|2021-11-02 23:59:40|420.62|418.62|420.52|418.52|420.73|418.73|420.52|418.52|0
1635897590000|2021-11-02 23:59:50|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897600000|2021-11-03 00:00:00|420.52|418.52|420.52|418.52|420.73|418.73|420.52|418.52|0
1635897640000|2021-11-03 00:00:40|420.73|418.73|420.73|418.73|420.73|418.73|420.73|418.73|0
1635897660000|2021-11-03 00:01:00|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635897680000|2021-11-03 00:01:20|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635897690000|2021-11-03 00:01:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635897710000|2021-11-03 00:01:50|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635897720000|2021-11-03 00:02:00|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635897790000|2021-11-03 00:03:10|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1635897800000|2021-11-03 00:03:20|419.91|417.91|420.12|418.12|420.12|418.12|419.91|417.91|0
1635897810000|2021-11-03 00:03:30|420.01|418.01|420.01|418.01|420.01|418.01|420.01|418.01|0
1635897820000|2021-11-03 00:03:40|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635897830000|2021-11-03 00:03:50|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1635897840000|2021-11-03 00:04:00|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635897880000|2021-11-03 00:04:40|420.01|418.01|420.12|418.12|420.12|418.12|420.01|418.01|0
1635897900000|2021-11-03 00:05:00|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635897910000|2021-11-03 00:05:10|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635897920000|2021-11-03 00:05:20|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635897930000|2021-11-03 00:05:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635897940000|2021-11-03 00:05:40|420.32|418.32|420.52|418.52|420.52|418.52|420.32|418.32|0
1635897960000|2021-11-03 00:06:00|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635898000000|2021-11-03 00:06:40|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635898010000|2021-11-03 00:06:50|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635898030000|2021-11-03 00:07:10|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635898060000|2021-11-03 00:07:40|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635898070000|2021-11-03 00:07:50|420.01|418.01|420.01|418.01|420.01|418.01|420.01|418.01|0
1635898080000|2021-11-03 00:08:00|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635898100000|2021-11-03 00:08:20|419.5|417.5|419.5|417.5|419.5|417.5|419.5|417.5|0
1635898110000|2021-11-03 00:08:30|419.6|417.6|419.6|417.6|419.6|417.6|419.6|417.6|0
1635898120000|2021-11-03 00:08:40|419.71|417.71|419.71|417.71|419.71|417.71|419.71|417.71|0
1635898140000|2021-11-03 00:09:00|419.5|417.5|419.5|417.5|419.5|417.5|419.5|417.5|0
1635898150000|2021-11-03 00:09:10|419.6|417.6|419.5|417.5|419.71|417.71|419.5|417.5|0
1635898210000|2021-11-03 00:10:10|419.6|417.6|419.5|417.5|419.6|417.6|419.5|417.5|0
1635898220000|2021-11-03 00:10:20|419.71|417.71|419.71|417.71|419.71|417.71|419.71|417.71|0
1635898240000|2021-11-03 00:10:40|419.5|417.5|419.5|417.5|419.5|417.5|419.5|417.5|0
1635898250000|2021-11-03 00:10:50|419.6|417.6|419.5|417.5|419.6|417.6|419.5|417.5|0
1635898260000|2021-11-03 00:11:00|419.71|417.71|419.71|417.71|419.71|417.71|419.71|417.71|0
1635898270000|2021-11-03 00:11:10|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635898280000|2021-11-03 00:11:20|419.71|417.71|419.8|417.8|419.8|417.8|419.71|417.71|0
1635898290000|2021-11-03 00:11:30|419.71|417.71|419.91|417.91|419.91|417.91|419.71|417.71|0
1635898330000|2021-11-03 00:12:10|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635898350000|2021-11-03 00:12:30|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635898360000|2021-11-03 00:12:40|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635898370000|2021-11-03 00:12:50|420.31|418.31|420.31|418.31|420.31|418.31|420.21|418.21|0
1635898380000|2021-11-03 00:13:00|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635898390000|2021-11-03 00:13:10|420.01|418.01|420.01|418.01|420.01|418.01|420.01|418.01|0
1635898400000|2021-11-03 00:13:20|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635898500000|2021-11-03 00:15:00|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635898530000|2021-11-03 00:15:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635898560000|2021-11-03 00:16:00|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635898580000|2021-11-03 00:16:20|420.11|418.11|420.31|418.31|420.31|418.31|420.11|418.11|0
1635898610000|2021-11-03 00:16:50|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635898630000|2021-11-03 00:17:10|419.7|417.7|419.7|417.7|419.7|417.7|419.7|417.7|0
1635898640000|2021-11-03 00:17:20|419.8|417.8|419.8|417.8|419.8|417.8|419.8|417.8|0
1635898650000|2021-11-03 00:17:30|419.91|417.91|419.91|417.91|419.91|417.91|419.8|417.8|0
1635898670000|2021-11-03 00:17:50|420|418|420.11|418.11|420.11|418.11|420|418|0
1635898710000|2021-11-03 00:18:30|420.21|418.21|420.11|418.11|420.21|418.21|420.11|418.11|0
1635898720000|2021-11-03 00:18:40|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635898730000|2021-11-03 00:18:50|420.51|418.51|420.31|418.31|420.51|418.51|420.31|418.31|0
1635898760000|2021-11-03 00:19:20|420.51|418.51|420.51|418.51|420.51|418.51|420.51|418.51|0
1635898780000|2021-11-03 00:19:40|420.72|418.72|420.92|418.92|420.92|418.92|420.72|418.72|0
1635898800000|2021-11-03 00:20:00|420.72|418.72|420.72|418.72|420.72|418.72|420.72|418.72|0
1635898810000|2021-11-03 00:20:10|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635898840000|2021-11-03 00:20:40|421.12|419.12|420.92|418.92|421.12|419.12|420.92|418.92|0
1635898860000|2021-11-03 00:21:00|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1635898880000|2021-11-03 00:21:20|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635898890000|2021-11-03 00:21:30|421.73|419.73|421.73|419.73|421.73|419.73|421.73|419.73|0
1635898920000|2021-11-03 00:22:00|421.53|419.53|421.73|419.73|421.73|419.73|421.53|419.53|0
1635898930000|2021-11-03 00:22:10|421.53|419.53|421.53|419.53|421.53|419.53|421.53|419.53|0
1635898940000|2021-11-03 00:22:20|421.73|419.73|421.53|419.53|421.73|419.73|421.53|419.53|0
1635898960000|2021-11-03 00:22:40|421.62|419.62|421.62|419.62|421.62|419.62|421.62|419.62|0
1635898970000|2021-11-03 00:22:50|421.73|419.73|421.53|419.53|421.73|419.73|421.53|419.53|0
1635898980000|2021-11-03 00:23:00|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635898990000|2021-11-03 00:23:10|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1635899020000|2021-11-03 00:23:40|421.32|419.32|421.12|419.12|421.32|419.32|421.12|419.12|0
1635899060000|2021-11-03 00:24:20|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635899090000|2021-11-03 00:24:50|421.22|419.22|421.12|419.12|421.22|419.22|421.12|419.12|0
1635899120000|2021-11-03 00:25:20|420.92|418.92|421.12|419.12|421.12|419.12|420.92|418.92|0
1635899130000|2021-11-03 00:25:30|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635899150000|2021-11-03 00:25:50|421.42|419.42|421.42|419.42|421.42|419.42|421.42|419.42|0
1635899160000|2021-11-03 00:26:00|421.32|419.32|421.32|419.32|421.42|419.42|421.32|419.32|0
1635899170000|2021-11-03 00:26:10|421.22|419.22|421.12|419.12|421.22|419.22|421.12|419.12|0
1635899180000|2021-11-03 00:26:20|421.22|419.22|421.22|419.22|421.22|419.22|421.22|419.22|0
1635899190000|2021-11-03 00:26:30|421.32|419.32|421.12|419.12|421.32|419.32|421.12|419.12|0
1635899220000|2021-11-03 00:27:00|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635899230000|2021-11-03 00:27:10|420.81|418.81|420.92|418.92|420.92|418.92|420.81|418.81|0
1635899240000|2021-11-03 00:27:20|420.91|418.91|420.91|418.91|420.91|418.91|420.71|418.71|0
1635899250000|2021-11-03 00:27:30|420.71|418.71|420.81|418.81|420.91|418.91|420.71|418.71|0
1635899260000|2021-11-03 00:27:40|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1635899290000|2021-11-03 00:28:10|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899340000|2021-11-03 00:29:00|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1635899360000|2021-11-03 00:29:20|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899370000|2021-11-03 00:29:30|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1635899380000|2021-11-03 00:29:40|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899390000|2021-11-03 00:29:50|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1635899500000|2021-11-03 00:31:40|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899510000|2021-11-03 00:31:50|421.12|419.12|420.91|418.91|421.12|419.12|420.91|418.91|0
1635899530000|2021-11-03 00:32:10|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1635899560000|2021-11-03 00:32:40|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635899580000|2021-11-03 00:33:00|421.12|419.12|421.11|419.11|421.12|419.12|421.11|419.11|0
1635899610000|2021-11-03 00:33:30|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899650000|2021-11-03 00:34:10|420.71|418.71|420.91|418.91|420.91|418.91|420.71|418.71|0
1635899720000|2021-11-03 00:35:20|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635899730000|2021-11-03 00:35:30|420.91|418.91|421.11|419.11|421.11|419.11|420.91|418.91|0
1635899740000|2021-11-03 00:35:40|421.01|419.01|421.01|419.01|421.11|419.11|421.01|419.01|0
1635899750000|2021-11-03 00:35:50|420.91|418.91|420.91|418.91|421.01|419.01|420.91|418.91|0
1635899760000|2021-11-03 00:36:00|421.01|419.01|421.01|419.01|421.01|419.01|421.01|419.01|0
1635899770000|2021-11-03 00:36:10|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635899780000|2021-11-03 00:36:20|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635899790000|2021-11-03 00:36:30|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635899800000|2021-11-03 00:36:40|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635899810000|2021-11-03 00:36:50|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635899890000|2021-11-03 00:38:10|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1635899930000|2021-11-03 00:38:50|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635899940000|2021-11-03 00:39:00|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635899970000|2021-11-03 00:39:30|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635900010000|2021-11-03 00:40:10|421.21|419.21|421.31|419.31|421.31|419.31|421.21|419.21|0
1635900030000|2021-11-03 00:40:30|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635900070000|2021-11-03 00:41:10|421.21|419.21|421.31|419.31|421.31|419.31|421.21|419.21|0
1635900130000|2021-11-03 00:42:10|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635900160000|2021-11-03 00:42:40|421.21|419.21|421.11|419.11|421.21|419.21|421.11|419.11|0
1635900220000|2021-11-03 00:43:40|421.21|419.21|421.11|419.11|421.21|419.21|421.11|419.11|0
1635900260000|2021-11-03 00:44:20|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1635900270000|2021-11-03 00:44:30|421|419|421|419|421|419|421|419|0
1635900280000|2021-11-03 00:44:40|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635900310000|2021-11-03 00:45:10|421|419|421.11|419.11|421.11|419.11|421|419|0
1635900330000|2021-11-03 00:45:30|420.91|418.91|421.11|419.11|421.11|419.11|420.91|418.91|0
1635900340000|2021-11-03 00:45:40|420.91|418.91|420.9|418.9|420.91|418.91|420.9|418.9|0
1635900420000|2021-11-03 00:47:00|420.7|418.7|420.7|418.7|420.7|418.7|420.7|418.7|0
1635900430000|2021-11-03 00:47:10|420.9|418.9|420.9|418.9|420.9|418.9|420.9|418.9|0
1635900440000|2021-11-03 00:47:20|420.8|418.8|420.7|418.7|420.8|418.8|420.7|418.7|0
1635900480000|2021-11-03 00:48:00|420.9|418.9|420.9|418.9|420.9|418.9|420.9|418.9|0
1635900490000|2021-11-03 00:48:10|421.11|419.11|420.9|418.9|421.11|419.11|420.9|418.9|0
1635900520000|2021-11-03 00:48:40|420.8|418.8|420.9|418.9|420.9|418.9|420.8|418.8|0
1635900550000|2021-11-03 00:49:10|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1635900570000|2021-11-03 00:49:30|421|419|421.11|419.11|421.11|419.11|421|419|0
1635900630000|2021-11-03 00:50:30|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635900640000|2021-11-03 00:50:40|421.41|419.41|421.51|419.51|421.51|419.51|421.41|419.41|0
1635900700000|2021-11-03 00:51:40|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635900710000|2021-11-03 00:51:50|421.81|419.81|421.71|419.71|421.81|419.81|421.71|419.71|0
1635900730000|2021-11-03 00:52:10|421.61|419.61|421.51|419.51|421.61|419.61|421.51|419.51|0
1635900780000|2021-11-03 00:53:00|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635900800000|2021-11-03 00:53:20|421.51|419.51|421.51|419.51|421.51|419.51|421.51|419.51|0
1635900840000|2021-11-03 00:54:00|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635900860000|2021-11-03 00:54:20|421.51|419.51|421.4|419.4|421.51|419.51|421.4|419.4|0
1635900870000|2021-11-03 00:54:30|421.31|419.31|421.31|419.31|421.31|419.31|421.31|419.31|0
1635900880000|2021-11-03 00:54:40|421.4|419.4|421.31|419.31|421.4|419.4|421.31|419.31|0
1635900890000|2021-11-03 00:54:50|421.4|419.4|421.51|419.51|421.51|419.51|421.4|419.4|0
1635900900000|2021-11-03 00:55:00|421.61|419.61|421.61|419.61|421.61|419.61|421.61|419.61|0
1635900910000|2021-11-03 00:55:10|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635900930000|2021-11-03 00:55:30|421.92|419.92|421.81|419.81|421.92|419.92|421.71|419.71|0
1635900950000|2021-11-03 00:55:50|421.71|419.71|421.92|419.92|421.92|419.92|421.71|419.71|0
1635900960000|2021-11-03 00:56:00|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635900990000|2021-11-03 00:56:30|421.92|419.92|421.92|419.92|421.92|419.92|421.92|419.92|0
1635901000000|2021-11-03 00:56:40|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1635901020000|2021-11-03 00:57:00|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635901070000|2021-11-03 00:57:50|421.51|419.51|421.61|419.61|421.61|419.61|421.51|419.51|0
1635901080000|2021-11-03 00:58:00|421.51|419.51|421.71|419.71|421.71|419.71|421.51|419.51|0
1635901140000|2021-11-03 00:59:00|421.51|419.51|421.51|419.51|421.51|419.51|421.51|419.51|0
1635901160000|2021-11-03 00:59:20|421.6|419.6|421.71|419.71|421.71|419.71|421.6|419.6|0
1635901170000|2021-11-03 00:59:30|421.6|419.6|421.71|419.71|421.71|419.71|421.6|419.6|0
1635901200000|2021-11-03 01:00:00|421.4|419.4|421.51|419.51|421.51|419.51|421.3|419.3|0
1635901210000|2021-11-03 01:00:10|421.71|419.71|421.91|419.91|421.91|419.91|421.71|419.71|0
1635901220000|2021-11-03 01:00:20|421.71|419.71|421.91|419.91|421.91|419.91|421.71|419.71|0
1635901240000|2021-11-03 01:00:40|422.12|420.12|422.12|420.12|422.12|420.12|422.12|420.12|0
1635901260000|2021-11-03 01:01:00|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901270000|2021-11-03 01:01:10|422.52|420.52|422.52|420.52|422.73|420.73|422.52|420.52|0
1635901280000|2021-11-03 01:01:20|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901290000|2021-11-03 01:01:30|422.12|420.12|422.12|420.12|422.12|420.12|422.12|420.12|0
1635901310000|2021-11-03 01:01:50|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901320000|2021-11-03 01:02:00|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1635901330000|2021-11-03 01:02:10|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901360000|2021-11-03 01:02:40|422.42|420.42|422.32|420.32|422.42|420.42|422.32|420.32|0
1635901380000|2021-11-03 01:03:00|422.52|420.52|422.32|420.32|422.52|420.52|422.32|420.32|0
1635901420000|2021-11-03 01:03:40|422.11|420.11|422.11|420.11|422.11|420.11|422.11|420.11|0
1635901430000|2021-11-03 01:03:50|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901440000|2021-11-03 01:04:00|422.11|420.11|422.11|420.11|422.11|420.11|422.11|420.11|0
1635901450000|2021-11-03 01:04:10|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1635901460000|2021-11-03 01:04:20|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1635901470000|2021-11-03 01:04:30|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1635901490000|2021-11-03 01:04:50|422.32|420.32|422.21|420.21|422.32|420.32|422.21|420.21|0
1635901500000|2021-11-03 01:05:00|422.32|420.32|422.11|420.11|422.32|420.32|422.11|420.11|0
1635901520000|2021-11-03 01:05:20|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1635901560000|2021-11-03 01:06:00|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635901570000|2021-11-03 01:06:10|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1635901590000|2021-11-03 01:06:30|421.71|419.71|421.71|419.71|421.71|419.71|421.71|419.71|0
1635901620000|2021-11-03 01:07:00|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1635901740000|2021-11-03 01:09:00|422.11|420.11|422.11|420.11|422.11|420.11|422.11|420.11|0
1635901750000|2021-11-03 01:09:10|421.91|419.91|421.8|419.8|421.91|419.91|421.8|419.8|0
1635901760000|2021-11-03 01:09:20|421.7|419.7|421.7|419.7|421.7|419.7|421.7|419.7|0
1635901800000|2021-11-03 01:10:00|421.91|419.91|422.11|420.11|422.11|420.11|421.91|419.91|0
1635901830000|2021-11-03 01:10:30|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1635901870000|2021-11-03 01:11:10|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1635901880000|2021-11-03 01:11:20|422.11|420.11|422.11|420.11|422.11|420.11|422.11|420.11|0
1635901890000|2021-11-03 01:11:30|422|420|422|420|422|420|422|420|0
1635901900000|2021-11-03 01:11:40|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1635901920000|2021-11-03 01:12:00|422.11|420.11|422.31|420.31|422.31|420.31|422.11|420.11|0
1635901960000|2021-11-03 01:12:40|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1635901970000|2021-11-03 01:12:50|422.31|420.31|422.41|420.41|422.41|420.41|422.31|420.31|0
1635901980000|2021-11-03 01:13:00|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1635902030000|2021-11-03 01:13:50|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902050000|2021-11-03 01:14:10|422.61|420.61|422.61|420.61|422.61|420.61|422.61|420.61|0
1635902060000|2021-11-03 01:14:20|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902070000|2021-11-03 01:14:30|422.61|420.61|422.52|420.52|422.61|420.61|422.52|420.52|0
1635902080000|2021-11-03 01:14:40|422.61|420.61|422.52|420.52|422.72|420.72|422.52|420.52|0
1635902090000|2021-11-03 01:14:50|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902100000|2021-11-03 01:15:00|422.52|420.52|422.31|420.31|422.52|420.52|422.31|420.31|0
1635902110000|2021-11-03 01:15:10|422.51|420.51|422.72|420.72|422.72|420.72|422.51|420.51|0
1635902120000|2021-11-03 01:15:20|422.51|420.51|422.41|420.41|422.51|420.51|422.41|420.41|0
1635902130000|2021-11-03 01:15:30|422.51|420.51|422.72|420.72|422.72|420.72|422.51|420.51|0
1635902140000|2021-11-03 01:15:40|422.51|420.51|422.51|420.51|422.51|420.51|422.51|420.51|0
1635902150000|2021-11-03 01:15:50|422.72|420.72|422.72|420.72|422.72|420.72|422.61|420.61|0
1635902160000|2021-11-03 01:16:00|422.92|420.92|422.92|420.92|422.92|420.92|422.82|420.82|0
1635902170000|2021-11-03 01:16:10|422.72|420.72|422.92|420.92|422.92|420.92|422.72|420.72|0
1635902180000|2021-11-03 01:16:20|422.72|420.72|422.92|420.92|422.92|420.92|422.72|420.72|0
1635902190000|2021-11-03 01:16:30|422.82|420.82|422.92|420.92|422.92|420.92|422.82|420.82|0
1635902200000|2021-11-03 01:16:40|422.72|420.72|422.92|420.92|422.92|420.92|422.72|420.72|0
1635902210000|2021-11-03 01:16:50|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1635902220000|2021-11-03 01:17:00|423.12|421.12|422.92|420.92|423.12|421.12|422.92|420.92|0
1635902230000|2021-11-03 01:17:10|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902240000|2021-11-03 01:17:20|422.61|420.61|422.72|420.72|422.72|420.72|422.61|420.61|0
1635902280000|2021-11-03 01:18:00|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635902290000|2021-11-03 01:18:10|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902300000|2021-11-03 01:18:20|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902310000|2021-11-03 01:18:30|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1635902320000|2021-11-03 01:18:40|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902350000|2021-11-03 01:19:10|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902400000|2021-11-03 01:20:00|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902410000|2021-11-03 01:20:10|422.61|420.61|422.51|420.51|422.61|420.61|422.51|420.51|0
1635902430000|2021-11-03 01:20:30|422.72|420.72|422.72|420.72|422.72|420.72|422.72|420.72|0
1635902440000|2021-11-03 01:20:40|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902490000|2021-11-03 01:21:30|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902520000|2021-11-03 01:22:00|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902530000|2021-11-03 01:22:10|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902570000|2021-11-03 01:22:50|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902580000|2021-11-03 01:23:00|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902640000|2021-11-03 01:24:00|423.32|421.32|423.32|421.32|423.32|421.32|423.12|421.12|0
1635902650000|2021-11-03 01:24:10|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902700000|2021-11-03 01:25:00|423.22|421.22|423.32|421.32|423.32|421.32|423.22|421.22|0
1635902710000|2021-11-03 01:25:10|423.22|421.22|423.32|421.32|423.32|421.32|423.12|421.12|0
1635902720000|2021-11-03 01:25:20|423.53|421.53|423.53|421.53|423.53|421.53|423.53|421.53|0
1635902730000|2021-11-03 01:25:30|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635902750000|2021-11-03 01:25:50|423.12|421.12|423.22|421.22|423.32|421.32|423.12|421.12|0
1635902760000|2021-11-03 01:26:00|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635902770000|2021-11-03 01:26:10|423.22|421.22|423.12|421.12|423.22|421.22|423.12|421.12|0
1635902830000|2021-11-03 01:27:10|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902840000|2021-11-03 01:27:20|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902850000|2021-11-03 01:27:30|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1635902860000|2021-11-03 01:27:40|422.91|420.91|422.91|420.91|422.91|420.91|422.91|420.91|0
1635902910000|2021-11-03 01:28:30|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902940000|2021-11-03 01:29:00|423.22|421.22|423.12|421.12|423.32|421.32|423.12|421.12|0
1635902950000|2021-11-03 01:29:10|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635902960000|2021-11-03 01:29:20|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635902970000|2021-11-03 01:29:30|423.32|421.32|423.12|421.12|423.32|421.32|423.12|421.12|0
1635902990000|2021-11-03 01:29:50|423.32|421.32|423.12|421.12|423.32|421.32|423.12|421.12|0
1635903000000|2021-11-03 01:30:00|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635903020000|2021-11-03 01:30:20|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635903030000|2021-11-03 01:30:30|423.21|421.21|423.12|421.12|423.21|421.21|423.12|421.12|0
1635903060000|2021-11-03 01:31:00|422.91|420.91|423.01|421.01|423.12|421.12|422.91|420.91|0
1635903070000|2021-11-03 01:31:10|422.91|420.91|422.91|420.91|422.91|420.91|422.91|420.91|0
1635903110000|2021-11-03 01:31:50|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635903120000|2021-11-03 01:32:00|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635903160000|2021-11-03 01:32:40|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635903170000|2021-11-03 01:32:50|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635903180000|2021-11-03 01:33:00|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635903190000|2021-11-03 01:33:10|423.32|421.32|423.12|421.12|423.32|421.32|423.12|421.12|0
1635903210000|2021-11-03 01:33:30|423.32|421.32|423.21|421.21|423.32|421.32|423.12|421.12|0
1635903220000|2021-11-03 01:33:40|423.32|421.32|423.21|421.21|423.32|421.32|423.21|421.21|0
1635903230000|2021-11-03 01:33:50|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1635903240000|2021-11-03 01:34:00|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635903250000|2021-11-03 01:34:10|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1635903260000|2021-11-03 01:34:20|423.42|421.42|423.32|421.32|423.52|421.52|423.32|421.32|0
1635903270000|2021-11-03 01:34:30|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1635903280000|2021-11-03 01:34:40|423.32|421.32|423.32|421.32|423.32|421.32|423.32|421.32|0
1635903300000|2021-11-03 01:35:00|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1635903320000|2021-11-03 01:35:20|423.73|421.73|423.73|421.73|423.73|421.73|423.73|421.73|0
1635903330000|2021-11-03 01:35:30|423.72|421.72|423.72|421.72|423.72|421.72|423.72|421.72|0
1635903340000|2021-11-03 01:35:40|423.93|421.93|423.93|421.93|423.93|421.93|423.93|421.93|0
1635903350000|2021-11-03 01:35:50|423.72|421.72|423.93|421.93|423.93|421.93|423.72|421.72|0
1635903390000|2021-11-03 01:36:30|424.03|422.03|424.13|422.13|424.13|422.13|424.03|422.03|0
1635903400000|2021-11-03 01:36:40|423.93|421.93|423.93|421.93|424.13|422.13|423.93|421.93|0
1635903420000|2021-11-03 01:37:00|424.13|422.13|424.13|422.13|424.13|422.13|424.13|422.13|0
1635903430000|2021-11-03 01:37:10|424.34|422.34|424.34|422.34|424.34|422.34|424.34|422.34|0
1635903440000|2021-11-03 01:37:20|424.33|422.33|424.13|422.13|424.33|422.33|424.13|422.13|0
1635903450000|2021-11-03 01:37:30|424.33|422.33|424.33|422.33|424.33|422.33|424.33|422.33|0
1635903460000|2021-11-03 01:37:40|424.54|422.54|424.74|422.74|424.74|422.74|424.54|422.54|0
1635903480000|2021-11-03 01:38:00|424.84|422.84|425.15|423.15|425.15|423.15|424.84|422.84|0
1635903490000|2021-11-03 01:38:10|424.95|422.95|424.74|422.74|424.95|422.95|424.74|422.74|0
1635903500000|2021-11-03 01:38:20|424.84|422.84|424.74|422.74|424.95|422.95|424.74|422.74|0
1635903510000|2021-11-03 01:38:30|424.84|422.84|424.95|422.95|424.95|422.95|424.84|422.84|0
1635903530000|2021-11-03 01:38:50|425.04|423.04|425.04|423.04|425.04|423.04|425.04|423.04|0
1635903540000|2021-11-03 01:39:00|424.95|422.95|424.95|422.95|425.15|423.15|424.95|422.95|0
1635903560000|2021-11-03 01:39:20|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1635903570000|2021-11-03 01:39:30|424.84|422.84|424.74|422.74|424.84|422.84|424.74|422.74|0
1635903600000|2021-11-03 01:40:00|424.54|422.54|424.74|422.74|424.74|422.74|424.54|422.54|0
1635903610000|2021-11-03 01:40:10|424.63|422.63|424.74|422.74|424.74|422.74|424.63|422.63|0
1635903620000|2021-11-03 01:40:20|424.54|422.54|424.54|422.54|424.54|422.54|424.54|422.54|0
1635903640000|2021-11-03 01:40:40|424.74|422.74|424.94|422.94|424.94|422.94|424.74|422.74|0
1635903650000|2021-11-03 01:40:50|424.84|422.84|424.74|422.74|424.84|422.84|424.74|422.74|0
1635903660000|2021-11-03 01:41:00|424.63|422.63|424.54|422.54|424.63|422.63|424.54|422.54|0
1635903670000|2021-11-03 01:41:10|424.63|422.63|424.74|422.74|424.74|422.74|424.54|422.54|0
1635903680000|2021-11-03 01:41:20|424.54|422.54|424.54|422.54|424.54|422.54|424.54|422.54|0
1635903690000|2021-11-03 01:41:30|424.74|422.74|424.54|422.54|424.74|422.74|424.54|422.54|0
1635903700000|2021-11-03 01:41:40|424.74|422.74|424.63|422.63|424.74|422.74|424.63|422.63|0
1635903710000|2021-11-03 01:41:50|424.54|422.54|424.54|422.54|424.63|422.63|424.54|422.54|0
1635903730000|2021-11-03 01:42:10|424.33|422.33|424.54|422.54|424.54|422.54|424.33|422.33|0
1635903740000|2021-11-03 01:42:20|424.43|422.43|424.54|422.54|424.54|422.54|424.43|422.43|0
1635903770000|2021-11-03 01:42:50|424.33|422.33|424.33|422.33|424.33|422.33|424.33|422.33|0
1635903790000|2021-11-03 01:43:10|424.54|422.54|424.54|422.54|424.54|422.54|424.54|422.54|0
1635903830000|2021-11-03 01:43:50|424.43|422.43|424.33|422.33|424.43|422.43|424.33|422.33|0
1635903840000|2021-11-03 01:44:00|424.23|422.23|424.33|422.33|424.33|422.33|424.23|422.23|0
1635903850000|2021-11-03 01:44:10|424.13|422.13|424.33|422.33|424.33|422.33|424.13|422.13|0
1635903860000|2021-11-03 01:44:20|424.13|422.13|424.13|422.13|424.13|422.13|424.13|422.13|0
1635903950000|2021-11-03 01:45:50|423.92|421.92|423.92|421.92|423.92|421.92|423.92|421.92|0
1635903960000|2021-11-03 01:46:00|424.13|422.13|423.92|421.92|424.13|422.13|423.92|421.92|0
1635903990000|2021-11-03 01:46:30|424.13|422.13|423.92|421.92|424.13|422.13|423.92|421.92|0
1635904000000|2021-11-03 01:46:40|424.13|422.13|424.13|422.13|424.13|422.13|423.92|421.92|0
1635904010000|2021-11-03 01:46:50|423.92|421.92|423.92|421.92|423.92|421.92|423.92|421.92|0
1635904020000|2021-11-03 01:47:00|423.72|421.72|423.72|421.72|423.72|421.72|423.72|421.72|0
1635904030000|2021-11-03 01:47:10|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1635904040000|2021-11-03 01:47:20|423.51|421.51|423.31|421.31|423.51|421.51|423.31|421.31|0
1635904050000|2021-11-03 01:47:30|423.51|421.51|423.31|421.31|423.51|421.51|423.31|421.31|0
1635904100000|2021-11-03 01:48:20|423.11|421.11|423.11|421.11|423.11|421.11|423.11|421.11|0
1635904110000|2021-11-03 01:48:30|423.31|421.31|423.31|421.31|423.31|421.31|423.31|421.31|0
1635904160000|2021-11-03 01:49:20|423.11|421.11|423.11|421.11|423.11|421.11|423.11|421.11|0
1635904170000|2021-11-03 01:49:30|422.9|420.9|423.11|421.11|423.11|421.11|422.9|420.9|0
1635904180000|2021-11-03 01:49:40|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635904190000|2021-11-03 01:49:50|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1635904200000|2021-11-03 01:50:00|422.9|420.9|422.7|420.7|422.9|420.9|422.7|420.7|0
1635904210000|2021-11-03 01:50:10|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635904230000|2021-11-03 01:50:30|423.11|421.11|422.9|420.9|423.11|421.11|422.9|420.9|0
1635904240000|2021-11-03 01:50:40|423|421|423.11|421.11|423.11|421.11|423|421|0
1635904260000|2021-11-03 01:51:00|423.31|421.31|423.11|421.11|423.31|421.31|423.11|421.11|0
1635904270000|2021-11-03 01:51:10|423.31|421.31|423.31|421.31|423.31|421.31|423.31|421.31|0
1635904280000|2021-11-03 01:51:20|423.11|421.11|423.31|421.31|423.31|421.31|423.11|421.11|0
1635904340000|2021-11-03 01:52:20|423.51|421.51|423.41|421.41|423.51|421.51|423.41|421.41|0
1635904350000|2021-11-03 01:52:30|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1635904360000|2021-11-03 01:52:40|423.41|421.41|423.31|421.31|423.41|421.41|423.31|421.31|0
1635904370000|2021-11-03 01:52:50|423.2|421.2|423.1|421.1|423.2|421.2|423.1|421.1|0
1635904380000|2021-11-03 01:53:00|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635904410000|2021-11-03 01:53:30|423.1|421.1|422.9|420.9|423.1|421.1|422.9|420.9|0
1635904440000|2021-11-03 01:54:00|423|421|423.1|421.1|423.1|421.1|423|421|0
1635904500000|2021-11-03 01:55:00|423.31|421.31|423.1|421.1|423.31|421.31|423.1|421.1|0
1635904510000|2021-11-03 01:55:10|423.31|421.31|423.1|421.1|423.31|421.31|423.1|421.1|0
1635904520000|2021-11-03 01:55:20|422.9|420.9|423.1|421.1|423.1|421.1|422.9|420.9|0
1635904550000|2021-11-03 01:55:50|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635904560000|2021-11-03 01:56:00|423.1|421.1|423.1|421.1|423.1|421.1|423.1|421.1|0
1635904630000|2021-11-03 01:57:10|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1635904640000|2021-11-03 01:57:20|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1635904660000|2021-11-03 01:57:40|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635904670000|2021-11-03 01:57:50|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1635904680000|2021-11-03 01:58:00|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635904690000|2021-11-03 01:58:10|422.29|420.29|422.49|420.49|422.49|420.49|422.29|420.29|0
1635904700000|2021-11-03 01:58:20|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1635904710000|2021-11-03 01:58:30|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635904750000|2021-11-03 01:59:10|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1635904760000|2021-11-03 01:59:20|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635904800000|2021-11-03 02:00:00|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1635904810000|2021-11-03 02:00:10|422.08|420.08|422.29|420.29|422.29|420.29|422.08|420.08|0
1635904850000|2021-11-03 02:00:50|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1635904860000|2021-11-03 02:01:00|422.38|420.38|422.49|420.49|422.49|420.49|422.38|420.38|0
1635904870000|2021-11-03 02:01:10|422.59|420.59|422.49|420.49|422.59|420.59|422.49|420.49|0
1635904900000|2021-11-03 02:01:40|422.38|420.38|422.49|420.49|422.49|420.49|422.38|420.38|0
1635904920000|2021-11-03 02:02:00|422.29|420.29|422.18|420.18|422.29|420.29|422.18|420.18|0
1635904930000|2021-11-03 02:02:10|422.08|420.08|422.08|420.08|422.08|420.08|422.08|420.08|0
1635904940000|2021-11-03 02:02:20|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635904980000|2021-11-03 02:03:00|421.98|419.98|422.08|420.08|422.08|420.08|421.88|419.88|0
1635904990000|2021-11-03 02:03:10|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635905020000|2021-11-03 02:03:40|421.77|419.77|421.88|419.88|421.88|419.88|421.77|419.77|0
1635905030000|2021-11-03 02:03:50|421.77|419.77|421.88|419.88|421.88|419.88|421.77|419.77|0
1635905040000|2021-11-03 02:04:00|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1635905070000|2021-11-03 02:04:30|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635905080000|2021-11-03 02:04:40|422.08|420.08|422.28|420.28|422.28|420.28|422.08|420.08|0
1635905090000|2021-11-03 02:04:50|422.08|420.08|421.88|419.88|422.08|420.08|421.88|419.88|0
1635905100000|2021-11-03 02:05:00|421.77|419.77|421.88|419.88|421.88|419.88|421.77|419.77|0
1635905130000|2021-11-03 02:05:30|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905150000|2021-11-03 02:05:50|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635905170000|2021-11-03 02:06:10|422.08|420.08|421.97|419.97|422.08|420.08|421.97|419.97|0
1635905180000|2021-11-03 02:06:20|422.08|420.08|421.97|419.97|422.08|420.08|421.97|419.97|0
1635905190000|2021-11-03 02:06:30|421.88|419.88|421.97|419.97|421.97|419.97|421.88|419.88|0
1635905200000|2021-11-03 02:06:40|421.88|419.88|421.97|419.97|422.08|420.08|421.88|419.88|0
1635905210000|2021-11-03 02:06:50|422.08|420.08|421.97|419.97|422.08|420.08|421.97|419.97|0
1635905220000|2021-11-03 02:07:00|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635905240000|2021-11-03 02:07:20|421.67|419.67|421.67|419.67|421.77|419.77|421.67|419.67|0
1635905250000|2021-11-03 02:07:30|421.88|419.88|421.67|419.67|421.88|419.88|421.67|419.67|0
1635905260000|2021-11-03 02:07:40|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1635905330000|2021-11-03 02:08:50|421.77|419.77|421.77|419.77|421.77|419.77|421.67|419.67|0
1635905340000|2021-11-03 02:09:00|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905360000|2021-11-03 02:09:20|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1635905370000|2021-11-03 02:09:30|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905380000|2021-11-03 02:09:40|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1635905390000|2021-11-03 02:09:50|421.67|419.67|421.57|419.57|421.67|419.67|421.57|419.57|0
1635905400000|2021-11-03 02:10:00|421.47|419.47|421.47|419.47|421.47|419.47|421.47|419.47|0
1635905420000|2021-11-03 02:10:20|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905430000|2021-11-03 02:10:30|421.88|419.88|421.77|419.77|421.88|419.88|421.77|419.77|0
1635905440000|2021-11-03 02:10:40|421.87|419.87|421.77|419.77|421.87|419.87|421.77|419.77|0
1635905450000|2021-11-03 02:10:50|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905460000|2021-11-03 02:11:00|421.87|419.87|421.87|419.87|421.87|419.87|421.87|419.87|0
1635905480000|2021-11-03 02:11:20|421.77|419.77|421.67|419.67|421.77|419.77|421.67|419.67|0
1635905580000|2021-11-03 02:13:00|421.56|419.56|421.47|419.47|421.56|419.56|421.47|419.47|0
1635905600000|2021-11-03 02:13:20|421.26|419.26|421.36|419.36|421.36|419.36|421.26|419.26|0
1635905610000|2021-11-03 02:13:30|421.47|419.47|421.47|419.47|421.47|419.47|421.47|419.47|0
1635905630000|2021-11-03 02:13:50|421.56|419.56|421.56|419.56|421.56|419.56|421.56|419.56|0
1635905640000|2021-11-03 02:14:00|421.47|419.47|421.47|419.47|421.47|419.47|421.47|419.47|0
1635905650000|2021-11-03 02:14:10|421.56|419.56|421.67|419.67|421.67|419.67|421.56|419.56|0
1635905670000|2021-11-03 02:14:30|421.56|419.56|421.67|419.67|421.67|419.67|421.56|419.56|0
1635905680000|2021-11-03 02:14:40|421.56|419.56|421.56|419.56|421.56|419.56|421.56|419.56|0
1635905690000|2021-11-03 02:14:50|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905700000|2021-11-03 02:15:00|421.56|419.56|421.67|419.67|421.67|419.67|421.56|419.56|0
1635905760000|2021-11-03 02:16:00|421.47|419.47|421.47|419.47|421.47|419.47|421.47|419.47|0
1635905770000|2021-11-03 02:16:10|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1635905800000|2021-11-03 02:16:40|421.87|419.87|421.67|419.67|421.87|419.87|421.67|419.67|0
1635905810000|2021-11-03 02:16:50|421.87|419.87|421.87|419.87|421.87|419.87|421.87|419.87|0
1635905830000|2021-11-03 02:17:10|421.97|419.97|421.97|419.97|421.97|419.97|421.97|419.97|0
1635905840000|2021-11-03 02:17:20|421.87|419.87|422.07|420.07|422.07|420.07|421.87|419.87|0
1635905850000|2021-11-03 02:17:30|421.97|419.97|422.07|420.07|422.07|420.07|421.97|419.97|0
1635905890000|2021-11-03 02:18:10|421.97|419.97|422.07|420.07|422.07|420.07|421.97|419.97|0
1635905900000|2021-11-03 02:18:20|421.97|419.97|421.97|419.97|422.07|420.07|421.97|419.97|0
1635905910000|2021-11-03 02:18:30|421.87|419.87|422.07|420.07|422.07|420.07|421.87|419.87|0
1635905930000|2021-11-03 02:18:50|421.87|419.87|421.87|419.87|421.87|419.87|421.87|419.87|0
1635905940000|2021-11-03 02:19:00|421.67|419.67|421.46|419.46|421.67|419.67|421.46|419.46|0
1635905950000|2021-11-03 02:19:10|421.67|419.67|421.56|419.56|421.67|419.67|421.46|419.46|0
1635905960000|2021-11-03 02:19:20|421.46|419.46|421.67|419.67|421.67|419.67|421.46|419.46|0
1635906010000|2021-11-03 02:20:10|421.87|419.87|421.87|419.87|421.87|419.87|421.87|419.87|0
1635906020000|2021-11-03 02:20:20|422.07|420.07|422.07|420.07|422.07|420.07|422.07|420.07|0
1635906050000|2021-11-03 02:20:50|422.28|420.28|422.28|420.28|422.28|420.28|422.28|420.28|0
1635906120000|2021-11-03 02:22:00|422.07|420.07|422.07|420.07|422.07|420.07|422.07|420.07|0
1635906150000|2021-11-03 02:22:30|422.28|420.28|422.28|420.28|422.28|420.28|422.28|420.28|0
1635906160000|2021-11-03 02:22:40|422.17|420.17|422.28|420.28|422.28|420.28|422.17|420.17|0
1635906170000|2021-11-03 02:22:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906210000|2021-11-03 02:23:30|422.37|420.37|422.37|420.37|422.37|420.37|422.27|420.27|0
1635906220000|2021-11-03 02:23:40|422.48|420.48|422.37|420.37|422.48|420.48|422.27|420.27|0
1635906230000|2021-11-03 02:23:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906240000|2021-11-03 02:24:00|422.17|420.17|422.27|420.27|422.27|420.27|422.17|420.17|0
1635906250000|2021-11-03 02:24:10|422.37|420.37|422.48|420.48|422.48|420.48|422.37|420.37|0
1635906260000|2021-11-03 02:24:20|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906270000|2021-11-03 02:24:30|422.37|420.37|422.37|420.37|422.37|420.37|422.27|420.27|0
1635906280000|2021-11-03 02:24:40|422.48|420.48|422.48|420.48|422.48|420.48|422.48|420.48|0
1635906300000|2021-11-03 02:25:00|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906350000|2021-11-03 02:25:50|422.37|420.37|422.37|420.37|422.37|420.37|422.37|420.37|0
1635906360000|2021-11-03 02:26:00|422.48|420.48|422.27|420.27|422.48|420.48|422.27|420.27|0
1635906390000|2021-11-03 02:26:30|422.37|420.37|422.27|420.27|422.37|420.37|422.27|420.27|0
1635906400000|2021-11-03 02:26:40|422.37|420.37|422.37|420.37|422.37|420.37|422.27|420.27|0
1635906410000|2021-11-03 02:26:50|422.48|420.48|422.37|420.37|422.48|420.48|422.27|420.27|0
1635906420000|2021-11-03 02:27:00|422.48|420.48|422.48|420.48|422.48|420.48|422.48|420.48|0
1635906450000|2021-11-03 02:27:30|422.37|420.37|422.27|420.27|422.48|420.48|422.27|420.27|0
1635906460000|2021-11-03 02:27:40|422.37|420.37|422.37|420.37|422.37|420.37|422.27|420.27|0
1635906470000|2021-11-03 02:27:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906500000|2021-11-03 02:28:20|422.17|420.17|422.17|420.17|422.17|420.17|422.17|420.17|0
1635906510000|2021-11-03 02:28:30|422.07|420.07|422.07|420.07|422.07|420.07|422.07|420.07|0
1635906520000|2021-11-03 02:28:40|422.27|420.27|422.17|420.17|422.27|420.27|422.17|420.17|0
1635906530000|2021-11-03 02:28:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906550000|2021-11-03 02:29:10|422.37|420.37|422.37|420.37|422.37|420.37|422.37|420.37|0
1635906560000|2021-11-03 02:29:20|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1635906570000|2021-11-03 02:29:30|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906580000|2021-11-03 02:29:40|422.37|420.37|422.27|420.27|422.37|420.37|422.27|420.27|0
1635906600000|2021-11-03 02:30:00|422.17|420.17|422.07|420.07|422.27|420.27|422.07|420.07|0
1635906610000|2021-11-03 02:30:10|422.17|420.17|422.27|420.27|422.27|420.27|422.17|420.17|0
1635906650000|2021-11-03 02:30:50|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1635906660000|2021-11-03 02:31:00|422.37|420.37|422.37|420.37|422.37|420.37|422.37|420.37|0
1635906670000|2021-11-03 02:31:10|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906680000|2021-11-03 02:31:20|422.16|420.16|422.07|420.07|422.16|420.16|422.07|420.07|0
1635906690000|2021-11-03 02:31:30|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906700000|2021-11-03 02:31:40|422.47|420.47|422.37|420.37|422.47|420.47|422.37|420.37|0
1635906710000|2021-11-03 02:31:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1635906740000|2021-11-03 02:32:20|422.16|420.16|422.27|420.27|422.27|420.27|422.16|420.16|0
1635906790000|2021-11-03 02:33:10|422.37|420.37|422.47|420.47|422.47|420.47|422.37|420.37|0
1635906820000|2021-11-03 02:33:40|422.27|420.27|422.16|420.16|422.27|420.27|422.16|420.16|0
1635906830000|2021-11-03 02:33:50|422.27|420.27|422.07|420.07|422.27|420.27|422.07|420.07|0
1635906840000|2021-11-03 02:34:00|421.86|419.86|421.86|419.86|421.86|419.86|421.86|419.86|0
1635906850000|2021-11-03 02:34:10|421.66|419.66|421.66|419.66|421.66|419.66|421.66|419.66|0
1635906860000|2021-11-03 02:34:20|421.86|419.86|421.86|419.86|421.86|419.86|421.86|419.86|0
1635906870000|2021-11-03 02:34:30|421.66|419.66|421.66|419.66|421.66|419.66|421.66|419.66|0
1635906890000|2021-11-03 02:34:50|421.86|419.86|421.66|419.66|421.86|419.86|421.66|419.66|0
1635906920000|2021-11-03 02:35:20|421.46|419.46|421.46|419.46|421.46|419.46|421.46|419.46|0
1635906930000|2021-11-03 02:35:30|421.45|419.45|421.25|419.25|421.45|419.45|421.25|419.25|0
1635906940000|2021-11-03 02:35:40|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635906960000|2021-11-03 02:36:00|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635906970000|2021-11-03 02:36:10|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635906980000|2021-11-03 02:36:20|421.25|419.25|421.45|419.45|421.45|419.45|421.25|419.25|0
1635906990000|2021-11-03 02:36:30|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907000000|2021-11-03 02:36:40|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907020000|2021-11-03 02:37:00|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907060000|2021-11-03 02:37:40|421.05|419.05|421.05|419.05|421.05|419.05|421.05|419.05|0
1635907070000|2021-11-03 02:37:50|420.84|418.84|420.84|418.84|420.84|418.84|420.84|418.84|0
1635907080000|2021-11-03 02:38:00|420.94|418.94|421.05|419.05|421.05|419.05|420.84|418.84|0
1635907130000|2021-11-03 02:38:50|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907150000|2021-11-03 02:39:10|421.05|419.05|421.14|419.14|421.14|419.14|421.05|419.05|0
1635907160000|2021-11-03 02:39:20|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907200000|2021-11-03 02:40:00|421.45|419.45|421.25|419.25|421.45|419.45|421.25|419.25|0
1635907260000|2021-11-03 02:41:00|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1635907270000|2021-11-03 02:41:10|421.05|419.05|421.25|419.25|421.25|419.25|421.05|419.05|0
1635907300000|2021-11-03 02:41:40|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907320000|2021-11-03 02:42:00|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907390000|2021-11-03 02:43:10|421.14|419.14|421.14|419.14|421.25|419.25|421.14|419.14|0
1635907400000|2021-11-03 02:43:20|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1635907440000|2021-11-03 02:44:00|420.84|418.84|420.84|418.84|420.84|418.84|420.84|418.84|0
1635907450000|2021-11-03 02:44:10|420.94|418.94|421.04|419.04|421.04|419.04|420.94|418.94|0
1635907460000|2021-11-03 02:44:20|420.94|418.94|420.84|418.84|420.94|418.94|420.84|418.84|0
1635907470000|2021-11-03 02:44:30|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1635907500000|2021-11-03 02:45:00|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907520000|2021-11-03 02:45:20|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1635907530000|2021-11-03 02:45:30|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907560000|2021-11-03 02:46:00|421.14|419.14|421.25|419.25|421.25|419.25|421.14|419.14|0
1635907570000|2021-11-03 02:46:10|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907580000|2021-11-03 02:46:20|421.25|419.25|421.25|419.25|421.34|419.34|421.25|419.25|0
1635907590000|2021-11-03 02:46:30|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907610000|2021-11-03 02:46:50|421.25|419.25|421.25|419.25|421.25|419.25|421.25|419.25|0
1635907630000|2021-11-03 02:47:10|421.45|419.45|421.25|419.25|421.45|419.45|421.25|419.25|0
1635907650000|2021-11-03 02:47:30|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907680000|2021-11-03 02:48:00|421.25|419.25|421.45|419.45|421.45|419.45|421.25|419.25|0
1635907700000|2021-11-03 02:48:20|421.34|419.34|421.34|419.34|421.34|419.34|421.34|419.34|0
1635907710000|2021-11-03 02:48:30|421.24|419.24|421.24|419.24|421.45|419.45|421.24|419.24|0
1635907760000|2021-11-03 02:49:20|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907770000|2021-11-03 02:49:30|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1635907780000|2021-11-03 02:49:40|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907840000|2021-11-03 02:50:40|421.65|419.65|421.65|419.65|421.65|419.65|421.65|419.65|0
1635907850000|2021-11-03 02:50:50|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907860000|2021-11-03 02:51:00|421.65|419.65|421.54|419.54|421.65|419.65|421.54|419.54|0
1635907870000|2021-11-03 02:51:10|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907940000|2021-11-03 02:52:20|421.65|419.65|421.65|419.65|421.65|419.65|421.54|419.54|0
1635907950000|2021-11-03 02:52:30|421.45|419.45|421.65|419.65|421.65|419.65|421.45|419.45|0
1635907960000|2021-11-03 02:52:40|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|0
1635907980000|2021-11-03 02:53:00|421.65|419.65|421.45|419.45|421.65|419.65|421.45|419.45|0
1635908000000|2021-11-03 02:53:20|421.54|419.54|421.65|419.65|421.65|419.65|421.54|419.54|0
1635908050000|2021-11-03 02:54:10|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1635908060000|2021-11-03 02:54:20|421.44|419.44|421.65|419.65|421.65|419.65|421.44|419.44|0
1635908070000|2021-11-03 02:54:30|421.44|419.44|421.44|419.44|421.44|419.44|421.44|419.44|0
1635908110000|2021-11-03 02:55:10|421.65|419.65|421.44|419.44|421.65|419.65|421.44|419.44|0
1635908160000|2021-11-03 02:56:00|421.34|419.34|421.24|419.24|421.44|419.44|421.24|419.24|0
1635908190000|2021-11-03 02:56:30|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1635908220000|2021-11-03 02:57:00|421.24|419.24|421.24|419.24|421.24|419.24|421.24|419.24|0
1635908290000|2021-11-03 02:58:10|421.13|419.13|421.24|419.24|421.24|419.24|421.13|419.13|0
1635908310000|2021-11-03 02:58:30|421.34|419.34|421.34|419.34|421.34|419.34|421.34|419.34|0
1635908320000|2021-11-03 02:58:40|421.24|419.24|421.24|419.24|421.24|419.24|421.24|419.24|0
1635908330000|2021-11-03 02:58:50|421.13|419.13|421.04|419.04|421.13|419.13|421.04|419.04|0
1635908370000|2021-11-03 02:59:30|420.83|418.83|420.63|418.63|420.83|418.83|420.63|418.63|0
1635908380000|2021-11-03 02:59:40|420.83|418.83|420.83|418.83|420.83|418.83|420.63|418.63|0
1635908460000|2021-11-03 03:01:00|420.63|418.63|420.63|418.63|420.63|418.63|420.63|418.63|0
1635908480000|2021-11-03 03:01:20|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1635908490000|2021-11-03 03:01:30|420.63|418.63|420.83|418.83|420.83|418.83|420.63|418.63|0
1635908520000|2021-11-03 03:02:00|421.03|419.03|420.83|418.83|421.03|419.03|420.83|418.83|0
1635908530000|2021-11-03 03:02:10|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635908620000|2021-11-03 03:03:40|421.24|419.24|421.03|419.03|421.24|419.24|421.03|419.03|0
1635908700000|2021-11-03 03:05:00|420.83|418.83|420.63|418.63|420.83|418.83|420.63|418.63|0
1635908740000|2021-11-03 03:05:40|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1635908780000|2021-11-03 03:06:20|421.03|419.03|421.03|419.03|421.03|419.03|420.93|418.93|0
1635908790000|2021-11-03 03:06:30|420.93|418.93|421.03|419.03|421.03|419.03|420.93|418.93|0
1635908800000|2021-11-03 03:06:40|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|0
1635908810000|2021-11-03 03:06:50|421.44|419.44|421.23|419.23|421.44|419.44|421.23|419.23|0
1635908850000|2021-11-03 03:07:30|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635908860000|2021-11-03 03:07:40|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|0
1635908880000|2021-11-03 03:08:00|421.44|419.44|421.44|419.44|421.44|419.44|421.44|419.44|0
1635908890000|2021-11-03 03:08:10|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|0
1635908960000|2021-11-03 03:09:20|421.13|419.13|421.03|419.03|421.23|419.23|421.03|419.03|0
1635909030000|2021-11-03 03:10:30|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1635909060000|2021-11-03 03:11:00|421.03|419.03|421.03|419.03|421.03|419.03|420.92|418.92|0
1635909070000|2021-11-03 03:11:10|420.92|418.92|421.03|419.03|421.03|419.03|420.92|418.92|0
1635909110000|2021-11-03 03:11:50|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1635909200000|2021-11-03 03:13:20|420.82|418.82|421.03|419.03|421.03|419.03|420.82|418.82|0
1635909210000|2021-11-03 03:13:30|420.92|418.92|420.82|418.82|420.92|418.92|420.82|418.82|0
1635909220000|2021-11-03 03:13:40|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635909230000|2021-11-03 03:13:50|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1635909300000|2021-11-03 03:15:00|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635909320000|2021-11-03 03:15:20|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635909330000|2021-11-03 03:15:30|421.03|419.03|420.82|418.82|421.03|419.03|420.82|418.82|0
1635909340000|2021-11-03 03:15:40|420.92|418.92|420.82|418.82|420.92|418.92|420.82|418.82|0
1635909380000|2021-11-03 03:16:20|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635909390000|2021-11-03 03:16:30|420.82|418.82|421.03|419.03|421.03|419.03|420.82|418.82|0
1635909420000|2021-11-03 03:17:00|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|0
1635909450000|2021-11-03 03:17:30|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1635909510000|2021-11-03 03:18:30|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1635909530000|2021-11-03 03:18:50|420.72|418.72|420.72|418.72|420.82|418.82|420.72|418.72|0
1635909540000|2021-11-03 03:19:00|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1635909560000|2021-11-03 03:19:20|420.72|418.72|420.82|418.82|420.82|418.82|420.72|418.72|0
1635909610000|2021-11-03 03:20:10|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635909620000|2021-11-03 03:20:20|421.02|419.02|420.92|418.92|421.02|419.02|420.92|418.92|0
1635909630000|2021-11-03 03:20:30|420.82|418.82|420.82|418.82|421.02|419.02|420.82|418.82|0
1635909640000|2021-11-03 03:20:40|420.92|418.92|421.02|419.02|421.02|419.02|420.92|418.92|0
1635909660000|2021-11-03 03:21:00|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1635909730000|2021-11-03 03:22:10|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1635909740000|2021-11-03 03:22:20|420.62|418.62|420.62|418.62|420.62|418.62|420.62|418.62|0
1635909820000|2021-11-03 03:23:40|420.82|418.82|420.62|418.62|420.82|418.82|420.62|418.62|0
1635909840000|2021-11-03 03:24:00|420.71|418.71|420.62|418.62|420.71|418.71|420.62|418.62|0
1635909850000|2021-11-03 03:24:10|420.71|418.71|420.62|418.62|420.71|418.71|420.62|418.62|0
1635909920000|2021-11-03 03:25:20|420.82|418.82|420.62|418.62|420.82|418.82|420.62|418.62|0
1635909930000|2021-11-03 03:25:30|420.71|418.71|420.82|418.82|420.82|418.82|420.71|418.71|0
1635909960000|2021-11-03 03:26:00|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1635909970000|2021-11-03 03:26:10|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1635909980000|2021-11-03 03:26:20|420.71|418.71|420.61|418.61|420.71|418.71|420.61|418.61|0
1635910090000|2021-11-03 03:28:10|420.41|418.41|420.41|418.41|420.41|418.41|420.41|418.41|0
1635910140000|2021-11-03 03:29:00|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1635910190000|2021-11-03 03:29:50|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1635910200000|2021-11-03 03:30:00|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1635910330000|2021-11-03 03:32:10|420.41|418.41|420.41|418.41|420.41|418.41|420.41|418.41|0
1635910500000|2021-11-03 03:35:00|420.2|418.2|419.8|417.8|420.2|418.2|419.8|417.8|0
1635910540000|2021-11-03 03:35:40|420|418|420|418|420|418|420|418|0
1635910580000|2021-11-03 03:36:20|419.89|417.89|419.8|417.8|419.89|417.89|419.8|417.8|0
1635910700000|2021-11-03 03:38:20|420|418|420|418|420|418|420|418|0
1635910770000|2021-11-03 03:39:30|420.2|418.2|420.2|418.2|420.2|418.2|420.2|418.2|0
1635910880000|2021-11-03 03:41:20|420.3|418.3|420.4|418.4|420.4|418.4|420.3|418.3|0
1635910920000|2021-11-03 03:42:00|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1635910940000|2021-11-03 03:42:20|420.4|418.4|420.4|418.4|420.4|418.4|420.4|418.4|0
1635910990000|2021-11-03 03:43:10|420.5|418.5|420.4|418.4|420.61|418.61|420.4|418.4|0
1635911100000|2021-11-03 03:45:00|420.6|418.6|420.4|418.4|420.6|418.6|420.4|418.4|0
1635911170000|2021-11-03 03:46:10|420.2|418.2|420.2|418.2|420.2|418.2|420.2|418.2|0
1635911200000|2021-11-03 03:46:40|419.99|417.99|419.99|417.99|419.99|417.99|419.99|417.99|0
1635911280000|2021-11-03 03:48:00|419.79|417.79|419.79|417.79|419.79|417.79|419.79|417.79|0
1635911300000|2021-11-03 03:48:20|419.59|417.59|419.59|417.59|419.59|417.59|419.59|417.59|0
1635911340000|2021-11-03 03:49:00|419.79|417.79|419.79|417.79|419.79|417.79|419.79|417.79|0
1635911510000|2021-11-03 03:51:50|419.59|417.59|419.59|417.59|419.59|417.59|419.59|417.59|0
1635911620000|2021-11-03 03:53:40|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1635911720000|2021-11-03 03:55:20|419.79|417.79|419.79|417.79|419.79|417.79|419.79|417.79|0
1635911730000|2021-11-03 03:55:30|419.58|417.58|419.79|417.79|419.79|417.79|419.58|417.58|0
1635911790000|2021-11-03 03:56:30|419.99|417.99|419.79|417.79|419.99|417.99|419.79|417.79|0
1635911800000|2021-11-03 03:56:40|419.88|417.88|419.88|417.88|419.88|417.88|419.88|417.88|0
1635911810000|2021-11-03 03:56:50|419.79|417.79|419.79|417.79|419.79|417.79|419.79|417.79|0
1635911840000|2021-11-03 03:57:20|419.99|417.99|419.99|417.99|419.99|417.99|419.99|417.99|0
1635911990000|2021-11-03 03:59:50|419.88|417.88|419.78|417.78|419.88|417.88|419.78|417.78|0
1635912010000|2021-11-03 04:00:10|419.88|417.88|419.78|417.78|419.88|417.88|419.78|417.78|0
1635912050000|2021-11-03 04:00:50|419.99|417.99|419.99|417.99|419.99|417.99|419.99|417.99|0
1635912130000|2021-11-03 04:02:10|420.19|418.19|420.19|418.19|420.19|418.19|420.19|418.19|0
1635912140000|2021-11-03 04:02:20|419.99|417.99|419.99|417.99|419.99|417.99|419.99|417.99|0
1635912180000|2021-11-03 04:03:00|420.19|418.19|420.08|418.08|420.19|418.19|420.08|418.08|0
1635912190000|2021-11-03 04:03:10|420.19|418.19|420.19|418.19|420.19|418.19|420.19|418.19|0
1635912200000|2021-11-03 04:03:20|420.08|418.08|420.19|418.19|420.19|418.19|420.08|418.08|0
1635912390000|2021-11-03 04:06:30|420.39|418.39|420.39|418.39|420.39|418.39|420.39|418.39|0
1635912630000|2021-11-03 04:10:30|420.28|418.28|420.39|418.39|420.39|418.39|420.28|418.28|0
1635912680000|2021-11-03 04:11:20|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635912780000|2021-11-03 04:13:00|420.39|418.39|420.18|418.18|420.39|418.39|420.18|418.18|0
1635912790000|2021-11-03 04:13:10|420.28|418.28|420.39|418.39|420.39|418.39|420.28|418.28|0
1635912850000|2021-11-03 04:14:10|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635912940000|2021-11-03 04:15:40|420.39|418.39|420.38|418.38|420.39|418.39|420.38|418.38|0
1635912950000|2021-11-03 04:15:50|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635913160000|2021-11-03 04:19:20|419.98|417.98|419.98|417.98|419.98|417.98|419.98|417.98|0
1635913170000|2021-11-03 04:19:30|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635913180000|2021-11-03 04:19:40|419.98|417.98|419.98|417.98|419.98|417.98|419.98|417.98|0
1635913380000|2021-11-03 04:23:00|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635913440000|2021-11-03 04:24:00|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1635913450000|2021-11-03 04:24:10|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635913510000|2021-11-03 04:25:10|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635913590000|2021-11-03 04:26:30|420.07|418.07|419.97|417.97|420.07|418.07|419.97|417.97|0
1635913630000|2021-11-03 04:27:10|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1635913660000|2021-11-03 04:27:40|419.97|417.97|420.18|418.18|420.18|418.18|419.97|417.97|0
1635913680000|2021-11-03 04:28:00|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1635913690000|2021-11-03 04:28:10|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635913750000|2021-11-03 04:29:10|419.77|417.77|419.77|417.77|419.77|417.77|419.77|417.77|0
1635913770000|2021-11-03 04:29:30|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1635913780000|2021-11-03 04:29:40|419.77|417.77|419.57|417.57|419.77|417.77|419.57|417.57|0
1635913790000|2021-11-03 04:29:50|419.77|417.77|419.77|417.77|419.77|417.77|419.77|417.77|0
1635913800000|2021-11-03 04:30:00|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1635913810000|2021-11-03 04:30:10|419.77|417.77|419.77|417.77|419.77|417.77|419.77|417.77|0
1635913830000|2021-11-03 04:30:30|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635913870000|2021-11-03 04:31:10|419.87|417.87|419.86|417.86|419.97|417.97|419.86|417.86|0
1635913880000|2021-11-03 04:31:20|419.77|417.77|419.97|417.97|419.97|417.97|419.77|417.77|0
1635913980000|2021-11-03 04:33:00|419.86|417.86|419.86|417.86|419.86|417.86|419.86|417.86|0
1635913990000|2021-11-03 04:33:10|419.77|417.77|419.97|417.97|419.97|417.97|419.77|417.77|0
1635914000000|2021-11-03 04:33:20|419.86|417.86|419.86|417.86|419.97|417.97|419.86|417.86|0
1635914010000|2021-11-03 04:33:30|419.77|417.77|419.77|417.77|419.77|417.77|419.77|417.77|0
1635914020000|2021-11-03 04:33:40|419.86|417.86|419.86|417.86|419.86|417.86|419.86|417.86|0
1635914030000|2021-11-03 04:33:50|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635914040000|2021-11-03 04:34:00|419.86|417.86|419.97|417.97|419.97|417.97|419.86|417.86|0
1635914380000|2021-11-03 04:39:40|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635914400000|2021-11-03 04:40:00|419.86|417.86|419.86|417.86|419.86|417.86|419.86|417.86|0
1635914410000|2021-11-03 04:40:10|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635914420000|2021-11-03 04:40:20|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635914430000|2021-11-03 04:40:30|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1635914450000|2021-11-03 04:40:50|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635914470000|2021-11-03 04:41:10|419.86|417.86|419.76|417.76|419.86|417.86|419.76|417.76|0
1635914480000|2021-11-03 04:41:20|419.97|417.97|419.86|417.86|419.97|417.97|419.86|417.86|0
1635914490000|2021-11-03 04:41:30|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1635914500000|2021-11-03 04:41:40|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635914700000|2021-11-03 04:45:00|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1635914710000|2021-11-03 04:45:10|420.17|418.17|420.17|418.17|420.17|418.17|420.17|418.17|0
1635914800000|2021-11-03 04:46:40|420.26|418.26|420.17|418.17|420.26|418.26|420.17|418.17|0
1635914820000|2021-11-03 04:47:00|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635914830000|2021-11-03 04:47:10|420.26|418.26|420.37|418.37|420.37|418.37|420.26|418.26|0
1635914850000|2021-11-03 04:47:30|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635914860000|2021-11-03 04:47:40|420.37|418.37|420.37|418.37|420.37|418.37|420.37|418.37|0
1635914870000|2021-11-03 04:47:50|420.26|418.26|420.26|418.26|420.26|418.26|420.26|418.26|0
1635914880000|2021-11-03 04:48:00|420.37|418.37|420.26|418.26|420.37|418.37|420.16|418.16|0
1635914890000|2021-11-03 04:48:10|420.37|418.37|420.37|418.37|420.37|418.37|420.37|418.37|0
1635914900000|2021-11-03 04:48:20|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635914910000|2021-11-03 04:48:30|420.26|418.26|420.26|418.26|420.26|418.26|420.26|418.26|0
1635914920000|2021-11-03 04:48:40|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635914930000|2021-11-03 04:48:50|420.26|418.26|420.16|418.16|420.26|418.26|420.16|418.16|0
1635915000000|2021-11-03 04:50:00|420.26|418.26|420.26|418.26|420.26|418.26|420.26|418.26|0
1635915010000|2021-11-03 04:50:10|420.37|418.37|420.16|418.16|420.37|418.37|420.16|418.16|0
1635915020000|2021-11-03 04:50:20|420.37|418.37|420.16|418.16|420.37|418.37|420.16|418.16|0
1635915030000|2021-11-03 04:50:30|420.37|418.37|420.26|418.26|420.37|418.37|420.26|418.26|0
1635915040000|2021-11-03 04:50:40|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915060000|2021-11-03 04:51:00|420.26|418.26|420.26|418.26|420.26|418.26|420.26|418.26|0
1635915070000|2021-11-03 04:51:10|420.37|418.37|420.16|418.16|420.37|418.37|420.16|418.16|0
1635915100000|2021-11-03 04:51:40|420.26|418.26|420.16|418.16|420.26|418.26|420.16|418.16|0
1635915170000|2021-11-03 04:52:50|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1635915190000|2021-11-03 04:53:10|419.76|417.76|419.96|417.96|419.96|417.96|419.76|417.76|0
1635915230000|2021-11-03 04:53:50|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915240000|2021-11-03 04:54:00|420.06|418.06|419.96|417.96|420.06|418.06|419.96|417.96|0
1635915280000|2021-11-03 04:54:40|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915290000|2021-11-03 04:54:50|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1635915300000|2021-11-03 04:55:00|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915400000|2021-11-03 04:56:40|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1635915430000|2021-11-03 04:57:10|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915470000|2021-11-03 04:57:50|420.05|418.05|420.05|418.05|420.05|418.05|419.96|417.96|0
1635915480000|2021-11-03 04:58:00|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1635915530000|2021-11-03 04:58:50|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915610000|2021-11-03 05:00:10|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1635915620000|2021-11-03 05:00:20|420.56|418.56|420.36|418.36|420.56|418.56|420.36|418.36|0
1635915690000|2021-11-03 05:01:30|420.56|418.56|420.36|418.36|420.56|418.56|420.36|418.36|0
1635915700000|2021-11-03 05:01:40|420.46|418.46|420.36|418.36|420.46|418.46|420.36|418.36|0
1635915730000|2021-11-03 05:02:10|420.56|418.56|420.36|418.36|420.56|418.56|420.36|418.36|0
1635915760000|2021-11-03 05:02:40|420.46|418.46|420.36|418.36|420.46|418.46|420.36|418.36|0
1635915770000|2021-11-03 05:02:50|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1635915790000|2021-11-03 05:03:10|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1635915820000|2021-11-03 05:03:40|420.56|418.56|420.36|418.36|420.56|418.56|420.36|418.36|0
1635915870000|2021-11-03 05:04:30|420.25|418.25|420.36|418.36|420.36|418.36|420.16|418.16|0
1635915890000|2021-11-03 05:04:50|420.56|418.56|420.36|418.36|420.56|418.56|420.36|418.36|0
1635915920000|2021-11-03 05:05:20|420.25|418.25|420.25|418.25|420.25|418.25|420.25|418.25|0
1635915930000|2021-11-03 05:05:30|420.15|418.15|420.15|418.15|420.15|418.15|420.15|418.15|0
1635915970000|2021-11-03 05:06:10|419.95|417.95|419.95|417.95|419.95|417.95|419.95|417.95|0
1635915980000|2021-11-03 05:06:20|419.75|417.75|419.75|417.75|419.75|417.75|419.75|417.75|0
1635916000000|2021-11-03 05:06:40|419.95|417.95|419.95|417.95|419.95|417.95|419.75|417.75|0
1635916070000|2021-11-03 05:07:50|419.75|417.75|419.75|417.75|419.75|417.75|419.75|417.75|0
1635916080000|2021-11-03 05:08:00|419.95|417.95|419.95|417.95|419.95|417.95|419.95|417.95|0
1635916090000|2021-11-03 05:08:10|419.75|417.75|419.75|417.75|419.75|417.75|419.75|417.75|0
1635916100000|2021-11-03 05:08:20|419.54|417.54|419.54|417.54|419.54|417.54|419.54|417.54|0
1635916110000|2021-11-03 05:08:30|419.75|417.75|419.64|417.64|419.75|417.75|419.64|417.64|0
1635916120000|2021-11-03 05:08:40|419.54|417.54|419.54|417.54|419.54|417.54|419.54|417.54|0
1635916140000|2021-11-03 05:09:00|419.34|417.34|419.34|417.34|419.34|417.34|419.34|417.34|0
1635916150000|2021-11-03 05:09:10|419.14|417.14|419.14|417.14|419.14|417.14|418.94|416.94|0
1635916160000|2021-11-03 05:09:20|418.94|416.94|419.14|417.14|419.14|417.14|418.94|416.94|0
1635916180000|2021-11-03 05:09:40|418.94|416.94|418.94|416.94|418.94|416.94|418.94|416.94|0
1635916190000|2021-11-03 05:09:50|419.03|417.03|418.93|416.93|419.03|417.03|418.93|416.93|0
1635916200000|2021-11-03 05:10:00|418.83|416.83|418.73|416.73|418.83|416.83|418.73|416.73|0
1635916220000|2021-11-03 05:10:20|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916230000|2021-11-03 05:10:30|418.73|416.73|418.93|416.93|418.93|416.93|418.73|416.73|0
1635916240000|2021-11-03 05:10:40|418.73|416.73|418.73|416.73|418.93|416.93|418.73|416.73|0
1635916270000|2021-11-03 05:11:10|418.83|416.83|418.83|416.83|418.83|416.83|418.83|416.83|0
1635916280000|2021-11-03 05:11:20|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916290000|2021-11-03 05:11:30|418.73|416.73|418.73|416.73|418.73|416.73|418.73|416.73|0
1635916310000|2021-11-03 05:11:50|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916360000|2021-11-03 05:12:40|418.73|416.73|418.83|416.83|418.83|416.83|418.73|416.73|0
1635916370000|2021-11-03 05:12:50|418.93|416.93|418.73|416.73|418.93|416.93|418.73|416.73|0
1635916390000|2021-11-03 05:13:10|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916430000|2021-11-03 05:13:50|418.83|416.83|418.73|416.73|418.83|416.83|418.73|416.73|0
1635916440000|2021-11-03 05:14:00|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916490000|2021-11-03 05:14:50|419.14|417.14|419.03|417.03|419.14|417.14|418.93|416.93|0
1635916500000|2021-11-03 05:15:00|419.14|417.14|419.13|417.13|419.14|417.14|419.13|417.13|0
1635916510000|2021-11-03 05:15:10|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916520000|2021-11-03 05:15:20|419.03|417.03|418.93|416.93|419.03|417.03|418.93|416.93|0
1635916540000|2021-11-03 05:15:40|419.03|417.03|419.03|417.03|419.03|417.03|419.03|417.03|0
1635916550000|2021-11-03 05:15:50|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916560000|2021-11-03 05:16:00|418.83|416.83|418.93|416.93|418.93|416.93|418.83|416.83|0
1635916570000|2021-11-03 05:16:10|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635916590000|2021-11-03 05:16:30|419.34|417.34|419.23|417.23|419.34|417.34|419.23|417.23|0
1635916600000|2021-11-03 05:16:40|419.13|417.13|419.13|417.13|419.34|417.34|419.13|417.13|0
1635916620000|2021-11-03 05:17:00|418.93|416.93|418.93|416.93|418.93|416.93|418.83|416.83|0
1635916650000|2021-11-03 05:17:30|418.83|416.83|418.83|416.83|418.83|416.83|418.83|416.83|0
1635916660000|2021-11-03 05:17:40|418.73|416.73|418.93|416.93|418.93|416.93|418.73|416.73|0
1635916750000|2021-11-03 05:19:10|418.73|416.73|418.73|416.73|418.73|416.73|418.73|416.73|0
1635916760000|2021-11-03 05:19:20|418.82|416.82|418.73|416.73|418.82|416.82|418.73|416.73|0
1635916770000|2021-11-03 05:19:30|418.82|416.82|418.73|416.73|418.82|416.82|418.73|416.73|0
1635916780000|2021-11-03 05:19:40|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916800000|2021-11-03 05:20:00|419.03|417.03|419.03|417.03|419.03|417.03|418.93|416.93|0
1635916810000|2021-11-03 05:20:10|419.13|417.13|419.03|417.03|419.13|417.13|418.93|416.93|0
1635916820000|2021-11-03 05:20:20|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635916850000|2021-11-03 05:20:50|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635916860000|2021-11-03 05:21:00|419.23|417.23|419.23|417.23|419.23|417.23|419.23|417.23|0
1635916870000|2021-11-03 05:21:10|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635916880000|2021-11-03 05:21:20|419.03|417.03|419.13|417.13|419.13|417.13|419.03|417.03|0
1635916920000|2021-11-03 05:22:00|418.93|416.93|419.03|417.03|419.03|417.03|418.93|416.93|0
1635916930000|2021-11-03 05:22:10|418.93|416.93|419.03|417.03|419.13|417.13|418.93|416.93|0
1635916940000|2021-11-03 05:22:20|419.13|417.13|419.03|417.03|419.13|417.13|419.03|417.03|0
1635916950000|2021-11-03 05:22:30|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635916960000|2021-11-03 05:22:40|419.03|417.03|419.03|417.03|419.03|417.03|419.03|417.03|0
1635916970000|2021-11-03 05:22:50|418.93|416.93|419.13|417.13|419.13|417.13|418.93|416.93|0
1635916980000|2021-11-03 05:23:00|419.03|417.03|419.13|417.13|419.13|417.13|419.03|417.03|0
1635916990000|2021-11-03 05:23:10|419.23|417.23|419.33|417.33|419.33|417.33|419.23|417.23|0
1635917000000|2021-11-03 05:23:20|419.23|417.23|419.13|417.13|419.23|417.23|418.93|416.93|0
1635917010000|2021-11-03 05:23:30|419.02|417.02|419.13|417.13|419.13|417.13|418.93|416.93|0
1635917020000|2021-11-03 05:23:40|419.02|417.02|419.02|417.02|419.13|417.13|419.02|417.02|0
1635917030000|2021-11-03 05:23:50|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635917040000|2021-11-03 05:24:00|419.02|417.02|419.02|417.02|419.02|417.02|418.93|416.93|0
1635917050000|2021-11-03 05:24:10|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635917070000|2021-11-03 05:24:30|419.02|417.02|418.93|416.93|419.02|417.02|418.93|416.93|0
1635917130000|2021-11-03 05:25:30|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635917140000|2021-11-03 05:25:40|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635917170000|2021-11-03 05:26:10|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635917180000|2021-11-03 05:26:20|419.02|417.02|419.02|417.02|419.02|417.02|419.02|417.02|0
1635917190000|2021-11-03 05:26:30|419.13|417.13|419.02|417.02|419.13|417.13|419.02|417.02|0
1635917200000|2021-11-03 05:26:40|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1635917230000|2021-11-03 05:27:10|419.02|417.02|419.13|417.13|419.13|417.13|419.02|417.02|0
1635917270000|2021-11-03 05:27:50|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917330000|2021-11-03 05:28:50|419.53|417.53|419.53|417.53|419.53|417.53|419.53|417.53|0
1635917350000|2021-11-03 05:29:10|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917360000|2021-11-03 05:29:20|419.53|417.53|419.53|417.53|419.53|417.53|419.43|417.43|0
1635917390000|2021-11-03 05:29:50|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917420000|2021-11-03 05:30:20|419.53|417.53|419.53|417.53|419.53|417.53|419.53|417.53|0
1635917440000|2021-11-03 05:30:40|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917470000|2021-11-03 05:31:10|419.43|417.43|419.33|417.33|419.43|417.43|419.33|417.33|0
1635917490000|2021-11-03 05:31:30|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1635917500000|2021-11-03 05:31:40|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917510000|2021-11-03 05:31:50|419.13|417.13|419.33|417.33|419.33|417.33|419.13|417.13|0
1635917520000|2021-11-03 05:32:00|419.22|417.22|419.13|417.13|419.22|417.22|419.13|417.13|0
1635917570000|2021-11-03 05:32:50|419.02|417.02|419.02|417.02|419.02|417.02|419.02|417.02|0
1635917580000|2021-11-03 05:33:00|418.92|416.92|419.13|417.13|419.13|417.13|418.92|416.92|0
1635917610000|2021-11-03 05:33:30|419.12|417.12|419.02|417.02|419.12|417.12|419.02|417.02|0
1635917620000|2021-11-03 05:33:40|419.12|417.12|419.02|417.02|419.12|417.12|419.02|417.02|0
1635917640000|2021-11-03 05:34:00|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635917720000|2021-11-03 05:35:20|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917730000|2021-11-03 05:35:30|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635917780000|2021-11-03 05:36:20|419.33|417.33|419.12|417.12|419.33|417.33|419.12|417.12|0
1635917790000|2021-11-03 05:36:30|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917820000|2021-11-03 05:37:00|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635917850000|2021-11-03 05:37:30|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1635917860000|2021-11-03 05:37:40|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635917900000|2021-11-03 05:38:20|419.22|417.22|419.22|417.22|419.33|417.33|419.12|417.12|0
1635917920000|2021-11-03 05:38:40|419.12|417.12|419.22|417.22|419.22|417.22|419.12|417.12|0
1635917940000|2021-11-03 05:39:00|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1635917970000|2021-11-03 05:39:30|419.22|417.22|419.22|417.22|419.22|417.22|419.22|417.22|0
1635917980000|2021-11-03 05:39:40|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635918010000|2021-11-03 05:40:10|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1635918060000|2021-11-03 05:41:00|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635918070000|2021-11-03 05:41:10|418.92|416.92|419.12|417.12|419.12|417.12|418.92|416.92|0
1635918220000|2021-11-03 05:43:40|418.92|416.92|418.92|416.92|419.12|417.12|418.92|416.92|0
1635918230000|2021-11-03 05:43:50|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1635918240000|2021-11-03 05:44:00|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635918250000|2021-11-03 05:44:10|419.01|417.01|419.01|417.01|419.12|417.12|419.01|417.01|0
1635918260000|2021-11-03 05:44:20|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1635918350000|2021-11-03 05:45:50|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1635918360000|2021-11-03 05:46:00|418.92|416.92|418.92|416.92|418.92|416.92|418.92|416.92|0
1635918400000|2021-11-03 05:46:40|418.91|416.91|418.91|416.91|418.91|416.91|418.81|416.81|0
1635918410000|2021-11-03 05:46:50|418.81|416.81|418.91|416.91|418.91|416.91|418.81|416.81|0
1635918440000|2021-11-03 05:47:20|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918460000|2021-11-03 05:47:40|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918470000|2021-11-03 05:47:50|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918520000|2021-11-03 05:48:40|418.91|416.91|418.81|416.81|418.91|416.91|418.81|416.81|0
1635918530000|2021-11-03 05:48:50|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918540000|2021-11-03 05:49:00|418.81|416.81|418.71|416.71|418.91|416.91|418.71|416.71|0
1635918550000|2021-11-03 05:49:10|418.81|416.81|418.81|416.81|418.81|416.81|418.71|416.71|0
1635918560000|2021-11-03 05:49:20|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918570000|2021-11-03 05:49:30|418.81|416.81|418.91|416.91|418.91|416.91|418.71|416.71|0
1635918620000|2021-11-03 05:50:20|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1635918630000|2021-11-03 05:50:30|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918670000|2021-11-03 05:51:10|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918720000|2021-11-03 05:52:00|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918790000|2021-11-03 05:53:10|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635918830000|2021-11-03 05:53:50|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918840000|2021-11-03 05:54:00|418.71|416.71|418.81|416.81|418.81|416.81|418.71|416.71|0
1635918850000|2021-11-03 05:54:10|418.71|416.71|418.81|416.81|418.81|416.81|418.71|416.71|0
1635918870000|2021-11-03 05:54:30|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918920000|2021-11-03 05:55:20|419.01|417.01|418.91|416.91|419.01|417.01|418.91|416.91|0
1635918940000|2021-11-03 05:55:40|419.01|417.01|419.11|417.11|419.11|417.11|419.01|417.01|0
1635918960000|2021-11-03 05:56:00|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635918970000|2021-11-03 05:56:10|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1635918980000|2021-11-03 05:56:20|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1635918990000|2021-11-03 05:56:30|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1635919010000|2021-11-03 05:56:50|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635919020000|2021-11-03 05:57:00|418.8|416.8|418.8|416.8|418.8|416.8|418.8|416.8|0
1635919030000|2021-11-03 05:57:10|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1635919040000|2021-11-03 05:57:20|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635919060000|2021-11-03 05:57:40|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1635919210000|2021-11-03 06:00:10|419.31|417.31|419.31|417.31|419.31|417.31|419.31|417.31|0
1635919220000|2021-11-03 06:00:20|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1635919250000|2021-11-03 06:00:50|419.31|417.31|419.31|417.31|419.31|417.31|419.31|417.31|0
1635919260000|2021-11-03 06:01:00|419.21|417.21|419.31|417.31|419.31|417.31|419.21|417.21|0
1635919310000|2021-11-03 06:01:50|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1635919340000|2021-11-03 06:02:20|418.91|416.91|418.91|416.91|418.91|416.91|418.91|416.91|0
1635919350000|2021-11-03 06:02:30|419.11|417.11|419.11|417.11|419.11|417.11|418.91|416.91|0
1635919360000|2021-11-03 06:02:40|418.91|416.91|419.11|417.11|419.11|417.11|418.91|416.91|0
1635919410000|2021-11-03 06:03:30|419|417|418.91|416.91|419|417|418.91|416.91|0
1635919420000|2021-11-03 06:03:40|419|417|419.11|417.11|419.11|417.11|418.91|416.91|0
1635919430000|2021-11-03 06:03:50|419|417|419.31|417.31|419.31|417.31|419|417|0
1635919440000|2021-11-03 06:04:00|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1635919500000|2021-11-03 06:05:00|419.31|417.31|418.9|416.9|419.31|417.31|418.9|416.9|0
1635919550000|2021-11-03 06:05:50|418.7|416.7|418.7|416.7|418.7|416.7|418.7|416.7|0
1635919580000|2021-11-03 06:06:20|418.5|416.5|418.5|416.5|418.5|416.5|418.5|416.5|0
1635919590000|2021-11-03 06:06:30|418.7|416.7|418.5|416.5|418.7|416.7|418.5|416.5|0
1635919660000|2021-11-03 06:07:40|418.7|416.7|418.6|416.6|418.7|416.7|418.5|416.5|0
1635919670000|2021-11-03 06:07:50|418.5|416.5|418.5|416.5|418.5|416.5|418.5|416.5|0
1635919700000|2021-11-03 06:08:20|418.7|416.7|418.7|416.7|418.7|416.7|418.7|416.7|0
1635919750000|2021-11-03 06:09:10|418.5|416.5|418.5|416.5|418.5|416.5|418.5|416.5|0
1635919800000|2021-11-03 06:10:00|418.7|416.7|418.7|416.7|418.7|416.7|418.5|416.5|0
1635919810000|2021-11-03 06:10:10|418.5|416.5|418.5|416.5|418.5|416.5|418.5|416.5|0
1635919890000|2021-11-03 06:11:30|418.7|416.7|418.7|416.7|418.7|416.7|418.7|416.7|0
1635919900000|2021-11-03 06:11:40|418.9|416.9|418.9|416.9|418.9|416.9|418.9|416.9|0
1635919940000|2021-11-03 06:12:20|419.1|417.1|419.1|417.1|419.1|417.1|419.1|417.1|0
1635919950000|2021-11-03 06:12:30|419|417|419.1|417.1|419.1|417.1|419|417|0
1635919960000|2021-11-03 06:12:40|419|417|419|417|419|417|419|417|0
1635919970000|2021-11-03 06:12:50|418.9|416.9|419|417|419.1|417.1|418.9|416.9|0
1635919980000|2021-11-03 06:13:00|418.9|416.9|418.9|416.9|418.9|416.9|418.9|416.9|0
1635920060000|2021-11-03 06:14:20|419.31|417.31|419.31|417.31|419.31|417.31|419.31|417.31|0
1635920080000|2021-11-03 06:14:40|419.51|417.51|419.51|417.51|419.51|417.51|419.51|417.51|0
1635920100000|2021-11-03 06:15:00|419.71|417.71|419.91|417.91|419.91|417.91|419.71|417.71|0
1635920120000|2021-11-03 06:15:20|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1635920130000|2021-11-03 06:15:30|420.01|418.01|419.91|417.91|420.01|418.01|419.91|417.91|0
1635920140000|2021-11-03 06:15:40|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1635920180000|2021-11-03 06:16:20|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635920200000|2021-11-03 06:16:40|420.01|418.01|420.01|418.01|420.01|418.01|420.01|418.01|0
1635920210000|2021-11-03 06:16:50|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1635920230000|2021-11-03 06:17:10|420.32|418.32|420.12|418.12|420.32|418.32|420.12|418.12|0
1635920260000|2021-11-03 06:17:40|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1635920280000|2021-11-03 06:18:00|420.12|418.12|419.91|417.91|420.12|418.12|419.91|417.91|0
1635920290000|2021-11-03 06:18:10|420.01|418.01|420.12|418.12|420.12|418.12|419.91|417.91|0
1635920330000|2021-11-03 06:18:50|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635920340000|2021-11-03 06:19:00|420.52|418.52|420.32|418.32|420.52|418.52|420.32|418.32|0
1635920370000|2021-11-03 06:19:30|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635920380000|2021-11-03 06:19:40|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635920400000|2021-11-03 06:20:00|420.11|418.11|420.32|418.32|420.32|418.32|420.11|418.11|0
1635920450000|2021-11-03 06:20:50|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635920460000|2021-11-03 06:21:00|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1635920470000|2021-11-03 06:21:10|420.41|418.41|420.32|418.32|420.52|418.52|420.32|418.32|0
1635920530000|2021-11-03 06:22:10|420.52|418.52|420.52|418.52|420.52|418.52|420.52|418.52|0
1635920540000|2021-11-03 06:22:20|420.32|418.32|420.52|418.52|420.52|418.52|420.32|418.32|0
1635920550000|2021-11-03 06:22:30|420.72|418.72|420.72|418.72|420.72|418.72|420.72|418.72|0
1635920580000|2021-11-03 06:23:00|420.93|418.93|420.93|418.93|420.93|418.93|420.93|418.93|0
1635920620000|2021-11-03 06:23:40|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635920650000|2021-11-03 06:24:10|420.72|418.72|420.92|418.92|420.92|418.92|420.72|418.72|0
1635920680000|2021-11-03 06:24:40|420.72|418.72|420.72|418.72|420.72|418.72|420.72|418.72|0
1635920690000|2021-11-03 06:24:50|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635920720000|2021-11-03 06:25:20|421.13|419.13|420.92|418.92|421.13|419.13|420.92|418.92|0
1635920750000|2021-11-03 06:25:50|421.33|419.33|421.13|419.13|421.33|419.33|421.13|419.13|0
1635920760000|2021-11-03 06:26:00|421.33|419.33|421.33|419.33|421.33|419.33|421.33|419.33|0
1635920770000|2021-11-03 06:26:10|421.13|419.13|421.13|419.13|421.13|419.13|421.13|419.13|0
1635920780000|2021-11-03 06:26:20|421.33|419.33|421.13|419.13|421.33|419.33|421.13|419.13|0
1635920800000|2021-11-03 06:26:40|421.22|419.22|421.22|419.22|421.22|419.22|421.22|419.22|0
1635920810000|2021-11-03 06:26:50|421.13|419.13|421.13|419.13|421.22|419.22|421.13|419.13|0
1635920840000|2021-11-03 06:27:20|421.33|419.33|421.33|419.33|421.33|419.33|421.33|419.33|0
1635920850000|2021-11-03 06:27:30|421.22|419.22|421.13|419.13|421.22|419.22|421.13|419.13|0
1635920880000|2021-11-03 06:28:00|421.33|419.33|421.33|419.33|421.33|419.33|421.33|419.33|0
1635920920000|2021-11-03 06:28:40|421.13|419.13|421.13|419.13|421.13|419.13|421.13|419.13|0
1635920930000|2021-11-03 06:28:50|420.92|418.92|421.13|419.13|421.13|419.13|420.92|418.92|0
1635920940000|2021-11-03 06:29:00|421.02|419.02|420.92|418.92|421.13|419.13|420.92|418.92|0
1635920960000|2021-11-03 06:29:20|420.72|418.72|420.72|418.72|420.72|418.72|420.72|418.72|0
1635920970000|2021-11-03 06:29:30|420.92|418.92|420.82|418.82|420.92|418.92|420.82|418.82|0
1635920980000|2021-11-03 06:29:40|420.92|418.92|420.92|418.92|420.92|418.92|420.92|418.92|0
1635921070000|2021-11-03 06:31:10|420.72|418.72|420.72|418.72|420.72|418.72|420.72|418.72|0
1635921080000|2021-11-03 06:31:20|420.51|418.51|420.51|418.51|420.51|418.51|420.51|418.51|0
1635921120000|2021-11-03 06:32:00|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921130000|2021-11-03 06:32:10|420.51|418.51|420.51|418.51|420.51|418.51|420.51|418.51|0
1635921150000|2021-11-03 06:32:30|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921180000|2021-11-03 06:33:00|420.41|418.41|420.41|418.41|420.41|418.41|420.41|418.41|0
1635921190000|2021-11-03 06:33:10|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921260000|2021-11-03 06:34:20|420.11|418.11|420.31|418.31|420.31|418.31|420.11|418.11|0
1635921270000|2021-11-03 06:34:30|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635921300000|2021-11-03 06:35:00|420|418|419.9|417.9|420.11|418.11|419.9|417.9|0
1635921340000|2021-11-03 06:35:40|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1635921380000|2021-11-03 06:36:20|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921390000|2021-11-03 06:36:30|420.2|418.2|420.11|418.11|420.2|418.2|420.11|418.11|0
1635921400000|2021-11-03 06:36:40|420|418|420|418|420|418|420|418|0
1635921410000|2021-11-03 06:36:50|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1635921450000|2021-11-03 06:37:30|420.11|418.11|420.1|418.1|420.11|418.11|420.1|418.1|0
1635921460000|2021-11-03 06:37:40|419.9|417.9|420.1|418.1|420.1|418.1|419.9|417.9|0
1635921540000|2021-11-03 06:39:00|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1635921550000|2021-11-03 06:39:10|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|0
1635921630000|2021-11-03 06:40:30|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921670000|2021-11-03 06:41:10|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|0
1635921710000|2021-11-03 06:41:50|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1635921720000|2021-11-03 06:42:00|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|0
1635921820000|2021-11-03 06:43:40|420|418|419.9|417.9|420|418|419.9|417.9|0
1635921840000|2021-11-03 06:44:00|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|0
1635921870000|2021-11-03 06:44:30|419.9|417.9|420.1|418.1|420.1|418.1|419.9|417.9|0
1635921880000|2021-11-03 06:44:40|420|418|420.1|418.1|420.1|418.1|420|418|0
1635921890000|2021-11-03 06:44:50|420|418|420|418|420.1|418.1|420|418|0
1635921900000|2021-11-03 06:45:00|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1635921930000|2021-11-03 06:45:30|419.69|417.69|419.49|417.49|419.69|417.69|419.49|417.49|0
1635921960000|2021-11-03 06:46:00|419.39|417.39|419.29|417.29|419.39|417.39|419.29|417.29|0
1635921980000|2021-11-03 06:46:20|419.18|417.18|419.09|417.09|419.18|417.18|419.09|417.09|0
1635922020000|2021-11-03 06:47:00|419.08|417.08|418.88|416.88|419.08|417.08|418.88|416.88|0
1635922060000|2021-11-03 06:47:40|418.78|416.78|418.88|416.88|418.88|416.88|418.68|416.68|0
1635922120000|2021-11-03 06:48:40|419.08|417.08|419.08|417.08|419.08|417.08|419.08|417.08|0
1635922130000|2021-11-03 06:48:50|418.88|416.88|419.08|417.08|419.08|417.08|418.88|416.88|0
1635922140000|2021-11-03 06:49:00|418.88|416.88|419.08|417.08|419.08|417.08|418.88|416.88|0
1635922250000|2021-11-03 06:50:50|419.67|417.67|419.87|417.87|419.87|417.87|419.67|417.67|0
1635922260000|2021-11-03 06:51:00|419.67|417.67|419.67|417.67|419.67|417.67|419.67|417.67|0
1635922270000|2021-11-03 06:51:10|419.66|417.66|419.66|417.66|419.66|417.66|419.66|417.66|0
1635922280000|2021-11-03 06:51:20|419.87|417.87|419.76|417.76|419.87|417.87|419.76|417.76|0
1635922290000|2021-11-03 06:51:30|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|0
1635922300000|2021-11-03 06:51:40|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635922310000|2021-11-03 06:51:50|419.66|417.66|419.76|417.76|419.76|417.76|419.66|417.66|0
1635922320000|2021-11-03 06:52:00|419.66|417.66|419.66|417.66|419.66|417.66|419.66|417.66|0
1635922330000|2021-11-03 06:52:10|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|0
1635922380000|2021-11-03 06:53:00|419.66|417.66|419.87|417.87|419.87|417.87|419.66|417.66|0
1635922430000|2021-11-03 06:53:50|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1635922440000|2021-11-03 06:54:00|419.87|417.87|420.07|418.07|420.07|418.07|419.87|417.87|0
1635922480000|2021-11-03 06:54:40|420.27|418.27|420.07|418.07|420.27|418.27|420.07|418.07|0
1635922490000|2021-11-03 06:54:50|420.27|418.27|420.27|418.27|420.27|418.27|420.27|418.27|0
1635922620000|2021-11-03 06:57:00|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1635922700000|2021-11-03 06:58:20|420.27|418.27|420.27|418.27|420.27|418.27|420.27|418.27|0
1635922750000|2021-11-03 06:59:10|420.07|418.07|420.47|418.47|420.47|418.47|420.07|418.07|0
1635922780000|2021-11-03 06:59:40|420.27|418.27|420.37|418.37|420.37|418.37|420.27|418.27|0
1635922790000|2021-11-03 06:59:50|420.47|418.47|420.27|418.27|420.47|418.47|420.27|418.27|0
1635922800000|2021-11-03 07:00:00|420.16|418.16|420.07|418.07|420.16|418.16|420.07|418.07|0
1635922810000|2021-11-03 07:00:10|419.86|417.86|419.86|417.86|419.86|417.86|419.86|417.86|0
1635922820000|2021-11-03 07:00:20|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1635922830000|2021-11-03 07:00:30|420.27|418.27|420.27|418.27|420.27|418.27|420.27|418.27|0
1635922840000|2021-11-03 07:00:40|420.47|418.47|420.47|418.47|420.47|418.47|420.47|418.47|0
1635922870000|2021-11-03 07:01:10|420.27|418.27|420.27|418.27|420.27|418.27|420.27|418.27|0
1635922880000|2021-11-03 07:01:20|420.06|418.06|419.86|417.86|420.06|418.06|419.86|417.86|0
1635922900000|2021-11-03 07:01:40|420.06|418.06|420.27|418.27|420.27|418.27|420.06|418.06|0
1635922920000|2021-11-03 07:02:00|420.06|418.06|420.06|418.06|420.27|418.27|420.06|418.06|0
1635922930000|2021-11-03 07:02:10|420.27|418.27|420.47|418.47|420.47|418.47|420.27|418.27|0
1635922950000|2021-11-03 07:02:30|420.67|418.67|420.88|418.88|420.88|418.88|420.67|418.67|0
1635922960000|2021-11-03 07:02:40|421.08|419.08|420.67|418.67|421.08|419.08|420.67|418.67|0
1635922980000|2021-11-03 07:03:00|420.87|418.87|420.87|418.87|420.87|418.87|420.87|418.87|0
1635923020000|2021-11-03 07:03:40|420.97|418.97|420.97|418.97|420.97|418.97|420.97|418.97|0
1635923030000|2021-11-03 07:03:50|421.08|419.08|420.67|418.67|421.08|419.08|420.67|418.67|0
1635923040000|2021-11-03 07:04:00|420.57|418.57|420.57|418.57|420.67|418.67|420.57|418.57|0
1635923050000|2021-11-03 07:04:10|420.47|418.47|420.47|418.47|420.47|418.47|420.47|418.47|0
1635923060000|2021-11-03 07:04:20|420.27|418.27|420.27|418.27|420.47|418.47|420.27|418.27|0
1635923070000|2021-11-03 07:04:30|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1635923080000|2021-11-03 07:04:40|420.27|418.27|420.87|418.87|420.87|418.87|420.27|418.27|0
1635923090000|2021-11-03 07:04:50|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1635923100000|2021-11-03 07:05:00|420.47|418.87|420.27|418.67|420.47|418.87|420.27|418.67|0
1635923120000|2021-11-03 07:05:20|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635923130000|2021-11-03 07:05:30|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923160000|2021-11-03 07:06:00|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635923170000|2021-11-03 07:06:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923190000|2021-11-03 07:06:30|419.76|418.16|419.86|418.26|419.86|418.26|419.76|418.16|0
1635923200000|2021-11-03 07:06:40|419.76|418.16|419.66|418.06|419.76|418.16|419.66|418.06|0
1635923220000|2021-11-03 07:07:00|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635923230000|2021-11-03 07:07:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923240000|2021-11-03 07:07:20|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923280000|2021-11-03 07:08:00|420.27|418.67|420.06|418.46|420.27|418.67|420.06|418.46|0
1635923290000|2021-11-03 07:08:10|420.27|418.67|420.06|418.46|420.27|418.67|420.06|418.46|0
1635923300000|2021-11-03 07:08:20|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635923310000|2021-11-03 07:08:30|420.16|418.56|420.06|418.46|420.16|418.56|420.06|418.46|0
1635923330000|2021-11-03 07:08:50|419.96|418.36|420.06|418.46|420.06|418.46|419.96|418.36|0
1635923340000|2021-11-03 07:09:00|420.27|418.67|420.06|418.46|420.27|418.67|420.06|418.46|0
1635923360000|2021-11-03 07:09:20|419.96|418.36|419.86|418.26|419.96|418.36|419.86|418.26|0
1635923400000|2021-11-03 07:10:00|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923420000|2021-11-03 07:10:20|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923430000|2021-11-03 07:10:30|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923440000|2021-11-03 07:10:40|419.96|418.36|419.86|418.26|419.96|418.36|419.86|418.26|0
1635923480000|2021-11-03 07:11:20|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923500000|2021-11-03 07:11:40|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635923510000|2021-11-03 07:11:50|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923520000|2021-11-03 07:12:00|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923530000|2021-11-03 07:12:10|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635923540000|2021-11-03 07:12:20|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923550000|2021-11-03 07:12:30|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635923560000|2021-11-03 07:12:40|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923570000|2021-11-03 07:12:50|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635923580000|2021-11-03 07:13:00|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923600000|2021-11-03 07:13:20|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635923610000|2021-11-03 07:13:30|419.86|418.26|419.86|418.26|419.86|418.26|419.66|418.06|0
1635923620000|2021-11-03 07:13:40|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635923650000|2021-11-03 07:14:10|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635923730000|2021-11-03 07:15:30|419.55|417.95|419.45|417.85|419.55|417.95|419.45|417.85|0
1635923740000|2021-11-03 07:15:40|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635923790000|2021-11-03 07:16:30|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923810000|2021-11-03 07:16:50|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635923820000|2021-11-03 07:17:00|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923840000|2021-11-03 07:17:20|419.95|418.35|419.86|418.26|419.95|418.35|419.86|418.26|0
1635923860000|2021-11-03 07:17:40|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635923870000|2021-11-03 07:17:50|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923890000|2021-11-03 07:18:10|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635923900000|2021-11-03 07:18:20|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635923930000|2021-11-03 07:18:50|419.95|418.35|419.95|418.35|419.95|418.35|419.95|418.35|0
1635923940000|2021-11-03 07:19:00|420.06|418.46|420.06|418.46|420.06|418.46|420.06|418.46|0
1635924000000|2021-11-03 07:20:00|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635924050000|2021-11-03 07:20:50|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924080000|2021-11-03 07:21:20|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635924090000|2021-11-03 07:21:30|420.06|418.46|420.26|418.66|420.26|418.66|420.06|418.46|0
1635924100000|2021-11-03 07:21:40|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924110000|2021-11-03 07:21:50|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635924120000|2021-11-03 07:22:00|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924170000|2021-11-03 07:22:50|420.56|418.96|420.66|419.06|420.66|419.06|420.46|418.86|0
1635924210000|2021-11-03 07:23:30|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924220000|2021-11-03 07:23:40|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635924250000|2021-11-03 07:24:10|420.87|419.27|420.87|419.27|420.87|419.27|420.87|419.27|0
1635924300000|2021-11-03 07:25:00|421.07|419.47|420.87|419.27|421.07|419.47|420.87|419.27|0
1635924370000|2021-11-03 07:26:10|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635924380000|2021-11-03 07:26:20|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635924390000|2021-11-03 07:26:30|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924400000|2021-11-03 07:26:40|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1635924410000|2021-11-03 07:26:50|420.46|418.86|420.46|418.86|420.46|418.86|420.46|418.86|0
1635924430000|2021-11-03 07:27:10|420.66|419.06|420.46|418.86|420.66|419.06|420.46|418.86|0
1635924450000|2021-11-03 07:27:30|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1635924470000|2021-11-03 07:27:50|420.86|419.26|420.66|419.06|420.86|419.26|420.66|419.06|0
1635924480000|2021-11-03 07:28:00|420.08|418.48|420.28|418.68|420.28|418.68|420.08|418.48|0
1635924500000|2021-11-03 07:28:20|420.49|418.89|420.28|418.68|420.49|418.89|420.28|418.68|0
1635924530000|2021-11-03 07:28:50|420.49|418.89|420.49|418.89|420.49|418.89|420.49|418.89|0
1635924600000|2021-11-03 07:30:00|420.69|419.09|420.69|419.09|420.69|419.09|420.69|419.09|0
1635924620000|2021-11-03 07:30:20|420.49|418.89|420.49|418.89|420.49|418.89|420.49|418.89|0
1635924630000|2021-11-03 07:30:30|420.69|419.09|420.69|419.09|420.69|419.09|420.69|419.09|0
1635924640000|2021-11-03 07:30:40|420.49|418.89|420.49|418.89|420.49|418.89|420.49|418.89|0
1635924670000|2021-11-03 07:31:10|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1635924680000|2021-11-03 07:31:20|420.49|418.89|420.28|418.68|420.49|418.89|420.28|418.68|0
1635924690000|2021-11-03 07:31:30|420.49|418.89|420.49|418.89|420.49|418.89|420.38|418.78|0
1635924700000|2021-11-03 07:31:40|420.48|418.88|420.48|418.88|420.48|418.88|420.48|418.88|0
1635924750000|2021-11-03 07:32:30|420.28|418.68|420.28|418.68|420.48|418.88|420.28|418.68|0
1635924760000|2021-11-03 07:32:40|420.48|418.88|420.48|418.88|420.48|418.88|420.48|418.88|0
1635924780000|2021-11-03 07:33:00|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1635924790000|2021-11-03 07:33:10|420.48|418.88|420.08|418.48|420.48|418.88|420.08|418.48|0
1635924840000|2021-11-03 07:34:00|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635924850000|2021-11-03 07:34:10|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635924860000|2021-11-03 07:34:20|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635924870000|2021-11-03 07:34:30|419.87|418.27|420.08|418.48|420.08|418.48|419.87|418.27|0
1635924900000|2021-11-03 07:35:00|419.97|418.37|420.17|418.57|420.17|418.57|419.97|418.37|0
1635924910000|2021-11-03 07:35:10|420.28|418.68|420.48|418.88|420.48|418.88|420.28|418.68|0
1635924920000|2021-11-03 07:35:20|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1635924930000|2021-11-03 07:35:30|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635924950000|2021-11-03 07:35:50|420.28|418.68|420.28|418.68|420.28|418.68|420.08|418.48|0
1635924960000|2021-11-03 07:36:00|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635924970000|2021-11-03 07:36:10|420.28|418.68|420.08|418.48|420.28|418.68|420.08|418.48|0
1635925010000|2021-11-03 07:36:50|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635925060000|2021-11-03 07:37:40|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635925070000|2021-11-03 07:37:50|419.87|418.27|420.08|418.48|420.08|418.48|419.87|418.27|0
1635925080000|2021-11-03 07:38:00|419.97|418.37|419.87|418.27|419.97|418.37|419.87|418.27|0
1635925120000|2021-11-03 07:38:40|419.77|418.17|419.67|418.07|419.77|418.17|419.67|418.07|0
1635925130000|2021-11-03 07:38:50|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635925170000|2021-11-03 07:39:30|419.67|418.07|419.77|418.17|419.87|418.27|419.67|418.07|0
1635925180000|2021-11-03 07:39:40|419.67|418.07|419.87|418.27|419.87|418.27|419.67|418.07|0
1635925190000|2021-11-03 07:39:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635925220000|2021-11-03 07:40:20|419.87|418.27|419.67|418.07|419.87|418.27|419.67|418.07|0
1635925260000|2021-11-03 07:41:00|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635925290000|2021-11-03 07:41:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635925350000|2021-11-03 07:42:30|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925360000|2021-11-03 07:42:40|419.67|418.07|419.67|418.07|419.67|418.07|419.56|417.96|0
1635925370000|2021-11-03 07:42:50|419.56|417.96|419.56|417.96|419.56|417.96|419.56|417.96|0
1635925380000|2021-11-03 07:43:00|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925430000|2021-11-03 07:43:50|419.36|417.76|419.46|417.86|419.46|417.86|419.36|417.76|0
1635925440000|2021-11-03 07:44:00|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635925450000|2021-11-03 07:44:10|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635925500000|2021-11-03 07:45:00|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925550000|2021-11-03 07:45:50|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635925570000|2021-11-03 07:46:10|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925610000|2021-11-03 07:46:50|419.26|417.66|419.36|417.76|419.36|417.76|419.26|417.66|0
1635925620000|2021-11-03 07:47:00|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925630000|2021-11-03 07:47:10|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635925680000|2021-11-03 07:48:00|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925730000|2021-11-03 07:48:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635925750000|2021-11-03 07:49:10|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635925810000|2021-11-03 07:50:10|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1635925870000|2021-11-03 07:51:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635925990000|2021-11-03 07:53:10|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635926050000|2021-11-03 07:54:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635926080000|2021-11-03 07:54:40|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635926100000|2021-11-03 07:55:00|420.27|418.67|420.07|418.47|420.27|418.67|420.07|418.47|0
1635926110000|2021-11-03 07:55:10|419.86|418.26|419.86|418.26|419.86|418.26|419.86|418.26|0
1635926120000|2021-11-03 07:55:20|420.07|418.47|419.86|418.26|420.07|418.47|419.86|418.26|0
1635926130000|2021-11-03 07:55:30|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635926140000|2021-11-03 07:55:40|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635926170000|2021-11-03 07:56:10|420.47|418.87|420.47|418.87|420.47|418.87|420.47|418.87|0
1635926180000|2021-11-03 07:56:20|420.67|419.07|420.67|419.07|420.67|419.07|420.67|419.07|0
1635926200000|2021-11-03 07:56:40|420.88|419.28|420.88|419.28|420.88|419.28|420.88|419.28|0
1635926210000|2021-11-03 07:56:50|420.67|419.07|420.67|419.07|420.67|419.07|420.67|419.07|0
1635926220000|2021-11-03 07:57:00|420.88|419.28|420.67|419.07|420.88|419.28|420.67|419.07|0
1635926250000|2021-11-03 07:57:30|420.47|418.87|420.67|419.07|420.67|419.07|420.47|418.87|0
1635926260000|2021-11-03 07:57:40|420.47|418.87|420.67|419.07|420.67|419.07|420.47|418.87|0
1635926310000|2021-11-03 07:58:30|420.47|418.87|420.67|419.07|420.67|419.07|420.47|418.87|0
1635926320000|2021-11-03 07:58:40|420.47|418.87|420.47|418.87|420.47|418.87|420.47|418.87|0
1635926330000|2021-11-03 07:58:50|420.67|419.07|420.67|419.07|420.67|419.07|420.67|419.07|0
1635926340000|2021-11-03 07:59:00|420.47|418.87|420.47|418.87|420.47|418.87|420.47|418.87|0
1635926380000|2021-11-03 07:59:40|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635926400000|2021-11-03 08:00:00|420.06|418.46|420.06|418.46|420.16|418.56|420.06|418.46|0
1635926410000|2021-11-03 08:00:10|419.86|418.26|419.86|418.26|420.06|418.46|419.86|418.26|0
1635926420000|2021-11-03 08:00:20|420.06|418.46|420.27|418.67|420.27|418.67|419.86|418.26|0
1635926430000|2021-11-03 08:00:30|420.47|418.87|419.86|418.26|420.47|418.87|419.86|418.26|0
1635926440000|2021-11-03 08:00:40|419.66|418.06|420.06|418.46|420.06|418.46|419.66|418.06|0
1635926450000|2021-11-03 08:00:50|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635926460000|2021-11-03 08:01:00|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635926470000|2021-11-03 08:01:10|419.86|418.26|420.06|418.46|420.06|418.46|419.86|418.26|0
1635926480000|2021-11-03 08:01:20|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635926490000|2021-11-03 08:01:30|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635926500000|2021-11-03 08:01:40|420.27|418.67|420.06|418.46|420.27|418.67|420.06|418.46|0
1635926510000|2021-11-03 08:01:50|420.27|418.67|420.16|418.56|420.27|418.67|420.16|418.56|0
1635926520000|2021-11-03 08:02:00|420.27|418.67|420.47|418.87|420.47|418.87|420.27|418.67|0
1635926530000|2021-11-03 08:02:10|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635926550000|2021-11-03 08:02:30|420.47|418.87|420.47|418.87|420.47|418.87|420.36|418.76|0
1635926560000|2021-11-03 08:02:40|420.57|418.97|420.67|419.07|420.67|419.07|420.47|418.87|0
1635926570000|2021-11-03 08:02:50|420.57|418.97|420.87|419.27|420.87|419.27|420.57|418.97|0
1635926580000|2021-11-03 08:03:00|421.08|419.48|420.97|419.37|421.08|419.48|420.97|419.37|0
1635926590000|2021-11-03 08:03:10|420.87|419.27|421.28|419.68|421.28|419.68|420.87|419.27|0
1635926600000|2021-11-03 08:03:20|421.08|419.48|421.08|419.48|421.28|419.68|421.08|419.48|0
1635926610000|2021-11-03 08:03:30|421.28|419.68|421.28|419.68|421.28|419.68|421.28|419.68|0
1635926620000|2021-11-03 08:03:40|421.48|419.88|421.69|420.09|421.69|420.09|421.48|419.88|0
1635926630000|2021-11-03 08:03:50|421.89|420.29|421.89|420.29|421.89|420.29|421.69|420.09|0
1635926640000|2021-11-03 08:04:00|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635926650000|2021-11-03 08:04:10|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635926660000|2021-11-03 08:04:20|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635926670000|2021-11-03 08:04:30|422.09|420.49|422.09|420.49|422.09|420.49|421.89|420.29|0
1635926680000|2021-11-03 08:04:40|422.19|420.59|422.09|420.49|422.19|420.59|422.09|420.49|0
1635926690000|2021-11-03 08:04:50|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635926700000|2021-11-03 08:05:00|421.89|420.29|421.69|420.09|421.89|420.29|421.69|420.09|0
1635926710000|2021-11-03 08:05:10|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635926720000|2021-11-03 08:05:20|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635926730000|2021-11-03 08:05:30|421.89|420.29|421.99|420.39|421.99|420.39|421.89|420.29|0
1635926740000|2021-11-03 08:05:40|421.89|420.29|421.89|420.29|422.09|420.49|421.89|420.29|0
1635926750000|2021-11-03 08:05:50|421.99|420.39|421.89|420.29|422.09|420.49|421.89|420.29|0
1635926760000|2021-11-03 08:06:00|421.69|420.09|421.28|419.68|421.69|420.09|421.28|419.68|0
1635926770000|2021-11-03 08:06:10|421.08|419.48|421.08|419.48|421.08|419.48|421.08|419.48|0
1635926780000|2021-11-03 08:06:20|420.97|419.37|421.08|419.48|421.08|419.48|420.87|419.27|0
1635926790000|2021-11-03 08:06:30|421.28|419.68|421.48|419.88|421.48|419.88|421.28|419.68|0
1635926800000|2021-11-03 08:06:40|421.28|419.68|421.48|419.88|421.48|419.88|421.28|419.68|0
1635926810000|2021-11-03 08:06:50|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635926820000|2021-11-03 08:07:00|421.48|419.88|421.48|419.88|421.48|419.88|421.48|419.88|0
1635926830000|2021-11-03 08:07:10|421.69|420.09|421.69|420.09|421.69|420.09|421.69|420.09|0
1635926850000|2021-11-03 08:07:30|421.89|420.29|422.5|420.9|422.5|420.9|421.89|420.29|0
1635926860000|2021-11-03 08:07:40|422.3|420.7|422.5|420.9|422.5|420.9|422.3|420.7|0
1635926870000|2021-11-03 08:07:50|422.3|420.7|422.5|420.9|422.5|420.9|422.3|420.7|0
1635926880000|2021-11-03 08:08:00|422.3|420.7|422.7|421.1|422.7|421.1|422.3|420.7|0
1635926900000|2021-11-03 08:08:20|422.5|420.9|422.7|421.1|422.7|421.1|422.5|420.9|0
1635926920000|2021-11-03 08:08:40|422.91|421.31|423.11|421.51|423.11|421.51|422.91|421.31|0
1635926930000|2021-11-03 08:08:50|422.91|421.31|423.11|421.51|423.11|421.51|422.91|421.31|0
1635926940000|2021-11-03 08:09:00|422.91|421.31|422.7|421.1|422.91|421.31|422.7|421.1|0
1635926960000|2021-11-03 08:09:20|422.5|420.9|422.5|420.9|422.7|421.1|422.5|420.9|0
1635926970000|2021-11-03 08:09:30|422.7|421.1|422.7|421.1|422.7|421.1|422.7|421.1|0
1635926980000|2021-11-03 08:09:40|422.5|420.9|422.5|420.9|422.5|420.9|422.5|420.9|0
1635927000000|2021-11-03 08:10:00|422.7|421.1|422.5|420.9|422.7|421.1|422.5|420.9|0
1635927010000|2021-11-03 08:10:10|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927020000|2021-11-03 08:10:20|421.89|420.29|421.89|420.29|421.89|420.29|421.89|420.29|0
1635927030000|2021-11-03 08:10:30|421.68|420.08|421.89|420.29|421.89|420.29|421.68|420.08|0
1635927040000|2021-11-03 08:10:40|421.68|420.08|421.89|420.29|422.09|420.49|421.68|420.08|0
1635927050000|2021-11-03 08:10:50|422.09|420.49|422.09|420.49|422.29|420.69|422.09|420.49|0
1635927060000|2021-11-03 08:11:00|422.29|420.69|422.09|420.49|422.29|420.69|422.09|420.49|0
1635927070000|2021-11-03 08:11:10|421.89|420.29|421.68|420.08|421.89|420.29|421.68|420.08|0
1635927080000|2021-11-03 08:11:20|421.78|420.18|421.89|420.29|421.89|420.29|421.78|420.18|0
1635927090000|2021-11-03 08:11:30|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927100000|2021-11-03 08:11:40|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927110000|2021-11-03 08:11:50|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927120000|2021-11-03 08:12:00|421.89|420.29|422.09|420.49|422.09|420.49|421.89|420.29|0
1635927130000|2021-11-03 08:12:10|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927140000|2021-11-03 08:12:20|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927170000|2021-11-03 08:12:50|421.98|420.38|421.89|420.29|422.09|420.49|421.89|420.29|0
1635927180000|2021-11-03 08:13:00|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927190000|2021-11-03 08:13:10|422.19|420.59|422.29|420.69|422.29|420.69|422.19|420.59|0
1635927200000|2021-11-03 08:13:20|422.39|420.79|422.29|420.69|422.39|420.79|422.29|420.69|0
1635927220000|2021-11-03 08:13:40|422.39|420.79|422.5|420.9|422.5|420.9|422.39|420.79|0
1635927230000|2021-11-03 08:13:50|422.29|420.69|422.5|420.9|422.5|420.9|422.29|420.69|0
1635927240000|2021-11-03 08:14:00|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927250000|2021-11-03 08:14:10|422.5|420.9|422.09|420.49|422.5|420.9|422.09|420.49|0
1635927260000|2021-11-03 08:14:20|422.19|420.59|422.09|420.49|422.19|420.59|422.09|420.49|0
1635927270000|2021-11-03 08:14:30|422.29|420.69|422.09|420.49|422.29|420.69|422.09|420.49|0
1635927300000|2021-11-03 08:15:00|422.29|420.69|422.5|420.9|422.5|420.9|422.29|420.69|0
1635927310000|2021-11-03 08:15:10|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927330000|2021-11-03 08:15:30|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927340000|2021-11-03 08:15:40|422.29|420.69|422.09|420.49|422.29|420.69|422.09|420.49|0
1635927350000|2021-11-03 08:15:50|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927370000|2021-11-03 08:16:10|422.49|420.89|422.29|420.69|422.49|420.89|422.29|420.69|0
1635927390000|2021-11-03 08:16:30|422.49|420.89|422.29|420.69|422.49|420.89|422.29|420.69|0
1635927400000|2021-11-03 08:16:40|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1635927420000|2021-11-03 08:17:00|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927430000|2021-11-03 08:17:10|422.49|420.89|422.29|420.69|422.49|420.89|422.29|420.69|0
1635927440000|2021-11-03 08:17:20|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635927450000|2021-11-03 08:17:30|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927460000|2021-11-03 08:17:40|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635927480000|2021-11-03 08:18:00|422.29|420.69|422.29|420.69|422.29|420.69|422.29|420.69|0
1635927490000|2021-11-03 08:18:10|422.49|420.89|422.29|420.69|422.49|420.89|422.29|420.69|0
1635927500000|2021-11-03 08:18:20|421.88|420.28|422.09|420.49|422.09|420.49|421.88|420.28|0
1635927510000|2021-11-03 08:18:30|421.88|420.28|421.68|420.08|421.88|420.28|421.68|420.08|0
1635927520000|2021-11-03 08:18:40|421.88|420.28|421.68|420.08|421.88|420.28|421.68|420.08|0
1635927530000|2021-11-03 08:18:50|421.88|420.28|421.88|420.28|421.88|420.28|421.88|420.28|0
1635927540000|2021-11-03 08:19:00|422.09|420.49|422.18|420.58|422.18|420.58|422.09|420.49|0
1635927550000|2021-11-03 08:19:10|422.09|420.49|422.29|420.69|422.29|420.69|422.09|420.49|0
1635927560000|2021-11-03 08:19:20|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635927580000|2021-11-03 08:19:40|422.7|421.1|422.7|421.1|422.7|421.1|422.7|421.1|0
1635927590000|2021-11-03 08:19:50|422.9|421.3|422.7|421.1|422.9|421.3|422.7|421.1|0
1635927600000|2021-11-03 08:20:00|422.9|421.3|422.9|421.3|422.9|421.3|422.9|421.3|0
1635927620000|2021-11-03 08:20:20|423.1|421.5|422.9|421.3|423.1|421.5|422.9|421.3|0
1635927630000|2021-11-03 08:20:30|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635927640000|2021-11-03 08:20:40|422.9|421.3|422.9|421.3|422.9|421.3|422.9|421.3|0
1635927680000|2021-11-03 08:21:20|423.1|421.5|423.1|421.5|423.1|421.5|422.9|421.3|0
1635927690000|2021-11-03 08:21:30|422.9|421.3|423.1|421.5|423.1|421.5|422.9|421.3|0
1635927710000|2021-11-03 08:21:50|423.31|421.71|423.31|421.71|423.31|421.71|423.31|421.71|0
1635927720000|2021-11-03 08:22:00|423.1|421.5|423.31|421.71|423.31|421.71|423.1|421.5|0
1635927730000|2021-11-03 08:22:10|423.1|421.5|423.31|421.71|423.31|421.71|423.1|421.5|0
1635927740000|2021-11-03 08:22:20|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635927760000|2021-11-03 08:22:40|423.31|421.71|423.31|421.71|423.31|421.71|423.31|421.71|0
1635927770000|2021-11-03 08:22:50|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635927800000|2021-11-03 08:23:20|423|421.4|423|421.4|423|421.4|423|421.4|0
1635927810000|2021-11-03 08:23:30|423.1|421.5|423.1|421.5|423.1|421.5|422.9|421.3|0
1635927820000|2021-11-03 08:23:40|423.2|421.6|423.1|421.5|423.2|421.6|423.1|421.5|0
1635927850000|2021-11-03 08:24:10|423.3|421.7|423.3|421.7|423.3|421.7|423.3|421.7|0
1635927890000|2021-11-03 08:24:50|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635927910000|2021-11-03 08:25:10|422.9|421.3|423.1|421.5|423.1|421.5|422.9|421.3|0
1635927940000|2021-11-03 08:25:40|422.9|421.3|423.1|421.5|423.1|421.5|422.9|421.3|0
1635927980000|2021-11-03 08:26:20|423.3|421.7|423.3|421.7|423.3|421.7|423.3|421.7|0
1635927990000|2021-11-03 08:26:30|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928000000|2021-11-03 08:26:40|423.3|421.7|423.3|421.7|423.3|421.7|423.3|421.7|0
1635928010000|2021-11-03 08:26:50|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928020000|2021-11-03 08:27:00|422.9|421.3|422.9|421.3|422.9|421.3|422.9|421.3|0
1635928030000|2021-11-03 08:27:10|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928040000|2021-11-03 08:27:20|423.3|421.7|423.2|421.6|423.3|421.7|423.2|421.6|0
1635928050000|2021-11-03 08:27:30|423.1|421.5|423.3|421.7|423.3|421.7|423.1|421.5|0
1635928060000|2021-11-03 08:27:40|423.2|421.6|423.3|421.7|423.3|421.7|423.2|421.6|0
1635928090000|2021-11-03 08:28:10|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928140000|2021-11-03 08:29:00|422.89|421.29|422.89|421.29|422.89|421.29|422.89|421.29|0
1635928170000|2021-11-03 08:29:30|423.1|421.5|422.99|421.39|423.1|421.5|422.89|421.29|0
1635928180000|2021-11-03 08:29:40|423.1|421.5|422.89|421.29|423.1|421.5|422.89|421.29|0
1635928190000|2021-11-03 08:29:50|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928200000|2021-11-03 08:30:00|422.89|421.29|422.69|421.09|422.89|421.29|422.69|421.09|0
1635928210000|2021-11-03 08:30:10|422.89|421.29|422.89|421.29|422.89|421.29|422.69|421.09|0
1635928230000|2021-11-03 08:30:30|423.1|421.5|423.1|421.5|423.1|421.5|423.1|421.5|0
1635928270000|2021-11-03 08:31:10|422.99|421.39|423.1|421.5|423.1|421.5|422.99|421.39|0
1635928290000|2021-11-03 08:31:30|422.89|421.29|422.89|421.29|422.89|421.29|422.89|421.29|0
1635928300000|2021-11-03 08:31:40|423.1|421.5|422.89|421.29|423.1|421.5|422.89|421.29|0
1635928310000|2021-11-03 08:31:50|422.69|421.09|422.69|421.09|422.89|421.29|422.69|421.09|0
1635928320000|2021-11-03 08:32:00|422.89|421.29|422.89|421.29|422.89|421.29|422.89|421.29|0
1635928330000|2021-11-03 08:32:10|422.69|421.09|422.89|421.29|422.89|421.29|422.69|421.09|0
1635928370000|2021-11-03 08:32:50|422.69|421.09|422.69|421.09|422.69|421.09|422.69|421.09|0
1635928380000|2021-11-03 08:33:00|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635928390000|2021-11-03 08:33:10|422.69|421.09|422.69|421.09|422.69|421.09|422.69|421.09|0
1635928400000|2021-11-03 08:33:20|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635928410000|2021-11-03 08:33:30|422.69|421.09|422.69|421.09|422.69|421.09|422.69|421.09|0
1635928420000|2021-11-03 08:33:40|422.49|420.89|422.49|420.89|422.49|420.89|422.49|420.89|0
1635928430000|2021-11-03 08:33:50|422.58|420.98|422.08|420.48|422.58|420.98|422.08|420.48|0
1635928440000|2021-11-03 08:34:00|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928500000|2021-11-03 08:35:00|422.08|420.48|422.28|420.68|422.28|420.68|422.08|420.48|0
1635928540000|2021-11-03 08:35:40|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635928560000|2021-11-03 08:36:00|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928660000|2021-11-03 08:37:40|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635928680000|2021-11-03 08:38:00|422.38|420.78|422.28|420.68|422.38|420.78|422.28|420.68|0
1635928690000|2021-11-03 08:38:10|422.38|420.78|422.38|420.78|422.38|420.78|422.38|420.78|0
1635928700000|2021-11-03 08:38:20|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928710000|2021-11-03 08:38:30|422.08|420.48|422.08|420.48|422.08|420.48|422.08|420.48|0
1635928730000|2021-11-03 08:38:50|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635928750000|2021-11-03 08:39:10|421.67|420.07|421.87|420.27|421.87|420.27|421.67|420.07|0
1635928760000|2021-11-03 08:39:20|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1635928770000|2021-11-03 08:39:30|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635928780000|2021-11-03 08:39:40|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635928810000|2021-11-03 08:40:10|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928820000|2021-11-03 08:40:20|422.07|420.47|422.28|420.68|422.28|420.68|422.07|420.47|0
1635928830000|2021-11-03 08:40:30|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635928840000|2021-11-03 08:40:40|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928850000|2021-11-03 08:40:50|422.07|420.47|422.28|420.68|422.28|420.68|422.07|420.47|0
1635928860000|2021-11-03 08:41:00|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635928870000|2021-11-03 08:41:10|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928910000|2021-11-03 08:41:50|422.48|420.88|422.28|420.68|422.48|420.88|422.28|420.68|0
1635928920000|2021-11-03 08:42:00|422.48|420.88|422.48|420.88|422.48|420.88|422.28|420.68|0
1635928950000|2021-11-03 08:42:30|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928970000|2021-11-03 08:42:50|422.48|420.88|422.37|420.77|422.48|420.88|422.28|420.68|0
1635928980000|2021-11-03 08:43:00|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635928990000|2021-11-03 08:43:10|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929040000|2021-11-03 08:44:00|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635929050000|2021-11-03 08:44:10|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929070000|2021-11-03 08:44:30|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635929080000|2021-11-03 08:44:40|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929090000|2021-11-03 08:44:50|422.28|420.68|422.28|420.68|422.28|420.68|422.28|420.68|0
1635929100000|2021-11-03 08:45:00|422.07|420.47|421.97|420.37|422.07|420.47|421.97|420.37|0
1635929110000|2021-11-03 08:45:10|421.87|420.27|422.07|420.47|422.07|420.47|421.87|420.27|0
1635929140000|2021-11-03 08:45:40|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635929160000|2021-11-03 08:46:00|421.66|420.06|421.87|420.27|421.87|420.27|421.66|420.06|0
1635929170000|2021-11-03 08:46:10|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929200000|2021-11-03 08:46:40|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635929210000|2021-11-03 08:46:50|422.48|420.88|422.48|420.88|422.48|420.88|422.48|420.88|0
1635929220000|2021-11-03 08:47:00|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635929230000|2021-11-03 08:47:10|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929250000|2021-11-03 08:47:30|421.87|420.27|422.07|420.47|422.07|420.47|421.87|420.27|0
1635929260000|2021-11-03 08:47:40|421.87|420.27|422.07|420.47|422.07|420.47|421.87|420.27|0
1635929290000|2021-11-03 08:48:10|421.96|420.36|421.87|420.27|422.07|420.47|421.87|420.27|0
1635929300000|2021-11-03 08:48:20|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929330000|2021-11-03 08:48:50|421.87|420.27|422.07|420.47|422.07|420.47|421.87|420.27|0
1635929350000|2021-11-03 08:49:10|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635929360000|2021-11-03 08:49:20|422.07|420.47|421.87|420.27|422.07|420.47|421.87|420.27|0
1635929370000|2021-11-03 08:49:30|422.07|420.47|421.87|420.27|422.07|420.47|421.87|420.27|0
1635929380000|2021-11-03 08:49:40|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1635929430000|2021-11-03 08:50:30|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1635929490000|2021-11-03 08:51:30|421.86|420.26|422.07|420.47|422.07|420.47|421.86|420.26|0
1635929510000|2021-11-03 08:51:50|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635929520000|2021-11-03 08:52:00|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1635929550000|2021-11-03 08:52:30|422.27|420.67|422.07|420.47|422.27|420.67|422.07|420.47|0
1635929560000|2021-11-03 08:52:40|421.86|420.26|421.86|420.26|422.07|420.47|421.86|420.26|0
1635929580000|2021-11-03 08:53:00|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1635929590000|2021-11-03 08:53:10|421.86|420.26|421.66|420.06|421.86|420.26|421.66|420.06|0
1635929620000|2021-11-03 08:53:40|421.46|419.86|421.46|419.86|421.46|419.86|421.46|419.86|0
1635929630000|2021-11-03 08:53:50|421.25|419.65|421.46|419.86|421.46|419.86|421.25|419.65|0
1635929640000|2021-11-03 08:54:00|421.25|419.65|421.05|419.45|421.25|419.65|421.05|419.45|0
1635929650000|2021-11-03 08:54:10|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1635929670000|2021-11-03 08:54:30|421.35|419.75|421.35|419.75|421.35|419.75|421.25|419.65|0
1635929680000|2021-11-03 08:54:40|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1635929700000|2021-11-03 08:55:00|421.05|419.45|421.05|419.45|421.05|419.45|421.05|419.45|0
1635929720000|2021-11-03 08:55:20|421.25|419.65|421.46|419.86|421.46|419.86|421.25|419.65|0
1635929730000|2021-11-03 08:55:30|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1635929760000|2021-11-03 08:56:00|421.46|419.86|421.46|419.86|421.46|419.86|421.46|419.86|0
1635929770000|2021-11-03 08:56:10|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1635929780000|2021-11-03 08:56:20|421.86|420.26|421.66|420.06|421.86|420.26|421.66|420.06|0
1635929810000|2021-11-03 08:56:50|421.86|420.26|421.86|420.26|421.86|420.26|421.86|420.26|0
1635929820000|2021-11-03 08:57:00|421.66|420.06|421.86|420.26|421.86|420.26|421.66|420.06|0
1635929840000|2021-11-03 08:57:20|422.07|420.47|422.27|420.67|422.27|420.67|422.07|420.47|0
1635929850000|2021-11-03 08:57:30|422.07|420.47|422.16|420.56|422.27|420.67|422.07|420.47|0
1635929860000|2021-11-03 08:57:40|422.27|420.67|422.27|420.67|422.47|420.87|422.27|420.67|0
1635929880000|2021-11-03 08:58:00|422.06|420.46|422.27|420.67|422.27|420.67|422.06|420.46|0
1635929910000|2021-11-03 08:58:30|422.47|420.87|422.47|420.87|422.47|420.87|422.47|420.87|0
1635929930000|2021-11-03 08:58:50|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635929980000|2021-11-03 08:59:40|422.47|420.87|422.27|420.67|422.47|420.87|422.27|420.67|0
1635930000000|2021-11-03 09:00:00|422.06|420.46|422.16|420.56|422.16|420.56|422.06|420.46|0
1635930010000|2021-11-03 09:00:10|422.06|420.46|422.06|420.46|422.06|420.46|422.06|420.46|0
1635930020000|2021-11-03 09:00:20|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635930030000|2021-11-03 09:00:30|422.06|420.46|422.06|420.46|422.06|420.46|422.06|420.46|0
1635930040000|2021-11-03 09:00:40|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635930140000|2021-11-03 09:02:20|422.06|420.46|422.06|420.46|422.06|420.46|422.06|420.46|0
1635930150000|2021-11-03 09:02:30|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635930180000|2021-11-03 09:03:00|422.06|420.46|422.06|420.46|422.06|420.46|422.06|420.46|0
1635930220000|2021-11-03 09:03:40|422.27|420.67|422.27|420.67|422.27|420.67|422.27|420.67|0
1635930260000|2021-11-03 09:04:20|422.47|420.87|422.47|420.87|422.47|420.87|422.47|420.87|0
1635930270000|2021-11-03 09:04:30|422.67|421.07|422.67|421.07|422.67|421.07|422.67|421.07|0
1635930310000|2021-11-03 09:05:10|422.47|420.87|422.67|421.07|422.67|421.07|422.47|420.87|0
1635930340000|2021-11-03 09:05:40|422.88|421.28|422.88|421.28|422.88|421.28|422.88|421.28|0
1635930350000|2021-11-03 09:05:50|422.87|421.27|422.87|421.27|422.87|421.27|422.87|421.27|0
1635930360000|2021-11-03 09:06:00|422.67|421.07|422.67|421.07|422.67|421.07|422.67|421.07|0
1635930420000|2021-11-03 09:07:00|422.47|420.87|422.56|420.96|422.67|421.07|422.47|420.87|0
1635930430000|2021-11-03 09:07:10|422.67|421.07|422.47|420.87|422.67|421.07|422.47|420.87|0
1635930440000|2021-11-03 09:07:20|422.67|421.07|422.87|421.27|422.87|421.27|422.67|421.07|0
1635930480000|2021-11-03 09:08:00|423.08|421.48|423.08|421.48|423.08|421.48|423.08|421.48|0
1635930540000|2021-11-03 09:09:00|422.87|421.27|422.87|421.27|422.87|421.27|422.87|421.27|0
1635930550000|2021-11-03 09:09:10|423.08|421.48|423.08|421.48|423.08|421.48|423.08|421.48|0
1635930570000|2021-11-03 09:09:30|423.28|421.68|423.08|421.48|423.28|421.68|423.08|421.48|0
1635930590000|2021-11-03 09:09:50|423.28|421.68|423.28|421.68|423.28|421.68|423.28|421.68|0
1635930620000|2021-11-03 09:10:20|423.48|421.88|423.28|421.68|423.48|421.88|423.28|421.68|0
1635930640000|2021-11-03 09:10:40|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635930650000|2021-11-03 09:10:50|423.69|422.09|423.69|422.09|423.69|422.09|423.69|422.09|0
1635930670000|2021-11-03 09:11:10|423.89|422.29|423.69|422.09|423.89|422.29|423.69|422.09|0
1635930680000|2021-11-03 09:11:20|423.89|422.29|423.69|422.09|423.89|422.29|423.69|422.09|0
1635930700000|2021-11-03 09:11:40|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1635930710000|2021-11-03 09:11:50|423.69|422.09|423.69|422.09|423.69|422.09|423.69|422.09|0
1635930750000|2021-11-03 09:12:30|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635930840000|2021-11-03 09:14:00|423.28|421.68|423.28|421.68|423.28|421.68|423.28|421.68|0
1635930880000|2021-11-03 09:14:40|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635930890000|2021-11-03 09:14:50|423.68|422.08|423.68|422.08|423.68|422.08|423.68|422.08|0
1635930900000|2021-11-03 09:15:00|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1635930910000|2021-11-03 09:15:10|423.68|422.08|423.48|421.88|423.68|422.08|423.48|421.88|0
1635930920000|2021-11-03 09:15:20|423.68|422.08|423.68|422.08|423.68|422.08|423.68|422.08|0
1635930940000|2021-11-03 09:15:40|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635930950000|2021-11-03 09:15:50|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1635930970000|2021-11-03 09:16:10|424.09|422.49|424.09|422.49|424.09|422.49|424.09|422.49|0
1635931030000|2021-11-03 09:17:10|423.89|422.29|424.09|422.49|424.09|422.49|423.89|422.29|0
1635931110000|2021-11-03 09:18:30|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1635931140000|2021-11-03 09:19:00|423.68|422.08|423.48|421.88|423.68|422.08|423.48|421.88|0
1635931150000|2021-11-03 09:19:10|423.28|421.68|423.28|421.68|423.28|421.68|423.28|421.68|0
1635931160000|2021-11-03 09:19:20|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1635931170000|2021-11-03 09:19:30|423.27|421.67|423.27|421.67|423.27|421.67|423.27|421.67|0
1635931200000|2021-11-03 09:20:00|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635931210000|2021-11-03 09:20:10|423.27|421.67|423.48|421.88|423.48|421.88|423.27|421.67|0
1635931250000|2021-11-03 09:20:50|423.27|421.67|423.27|421.67|423.27|421.67|423.27|421.67|0
1635931260000|2021-11-03 09:21:00|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635931280000|2021-11-03 09:21:20|423.27|421.67|423.27|421.67|423.27|421.67|423.27|421.67|0
1635931310000|2021-11-03 09:21:50|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1635931320000|2021-11-03 09:22:00|423.27|421.67|423.48|421.88|423.48|421.88|423.27|421.67|0
1635931360000|2021-11-03 09:22:40|423.27|421.67|423.27|421.67|423.27|421.67|423.27|421.67|0
1635931370000|2021-11-03 09:22:50|423.48|421.88|423.48|421.88|423.48|421.88|423.37|421.77|0
1635931380000|2021-11-03 09:23:00|423.27|421.67|423.27|421.67|423.27|421.67|423.27|421.67|0
1635931410000|2021-11-03 09:23:30|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1635931430000|2021-11-03 09:23:50|422.87|421.27|423.07|421.47|423.07|421.47|422.87|421.27|0
1635931450000|2021-11-03 09:24:10|422.87|421.27|422.87|421.27|422.87|421.27|422.87|421.27|0
1635931460000|2021-11-03 09:24:20|423.07|421.47|422.86|421.26|423.07|421.47|422.86|421.26|0
1635931470000|2021-11-03 09:24:30|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1635931560000|2021-11-03 09:26:00|422.86|421.26|422.76|421.16|422.86|421.26|422.76|421.16|0
1635931570000|2021-11-03 09:26:10|422.86|421.26|422.66|421.06|422.86|421.26|422.66|421.06|0
1635931580000|2021-11-03 09:26:20|422.86|421.26|422.66|421.06|422.86|421.26|422.66|421.06|0
1635931600000|2021-11-03 09:26:40|422.86|421.26|422.86|421.26|422.86|421.26|422.86|421.26|0
1635931620000|2021-11-03 09:27:00|422.66|421.06|422.66|421.06|422.86|421.26|422.66|421.06|0
1635931660000|2021-11-03 09:27:40|422.46|420.86|422.46|420.86|422.46|420.86|422.46|420.86|0
1635931680000|2021-11-03 09:28:00|422.25|420.65|422.25|420.65|422.25|420.65|422.25|420.65|0
1635931690000|2021-11-03 09:28:10|422.46|420.86|422.66|421.06|422.66|421.06|422.46|420.86|0
1635931700000|2021-11-03 09:28:20|422.55|420.95|422.66|421.06|422.66|421.06|422.55|420.95|0
1635931760000|2021-11-03 09:29:20|422.46|420.86|422.46|420.86|422.46|420.86|422.46|420.86|0
1635931770000|2021-11-03 09:29:30|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635931800000|2021-11-03 09:30:00|422.66|421.06|422.66|421.06|422.66|421.06|422.66|421.06|0
1635931840000|2021-11-03 09:30:40|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635931850000|2021-11-03 09:30:50|422.66|421.06|422.66|421.06|422.66|421.06|422.66|421.06|0
1635931870000|2021-11-03 09:31:10|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1635931880000|2021-11-03 09:31:20|422.66|421.06|422.66|421.06|422.76|421.16|422.66|421.06|0
1635931890000|2021-11-03 09:31:30|422.76|421.16|422.86|421.26|422.86|421.26|422.76|421.16|0
1635931900000|2021-11-03 09:31:40|422.66|421.06|422.66|421.06|422.66|421.06|422.66|421.06|0
1635931950000|2021-11-03 09:32:30|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635932010000|2021-11-03 09:33:30|422.66|421.06|422.66|421.06|422.66|421.06|422.66|421.06|0
1635932040000|2021-11-03 09:34:00|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635932090000|2021-11-03 09:34:50|422.66|421.06|422.66|421.06|422.66|421.06|422.66|421.06|0
1635932110000|2021-11-03 09:35:10|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635932140000|2021-11-03 09:35:40|422.66|421.06|422.45|420.85|422.66|421.06|422.45|420.85|0
1635932190000|2021-11-03 09:36:30|422.25|420.65|422.25|420.65|422.25|420.65|422.25|420.65|0
1635932200000|2021-11-03 09:36:40|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635932300000|2021-11-03 09:38:20|422.65|421.05|422.65|421.05|422.65|421.05|422.65|421.05|0
1635932310000|2021-11-03 09:38:30|422.75|421.15|422.65|421.05|422.75|421.15|422.65|421.05|0
1635932330000|2021-11-03 09:38:50|422.86|421.26|422.86|421.26|422.86|421.26|422.86|421.26|0
1635932370000|2021-11-03 09:39:30|422.65|421.05|422.65|421.05|422.65|421.05|422.65|421.05|0
1635932380000|2021-11-03 09:39:40|422.86|421.26|422.86|421.26|422.86|421.26|422.86|421.26|0
1635932430000|2021-11-03 09:40:30|423.06|421.46|423.06|421.46|423.06|421.46|423.06|421.46|0
1635932450000|2021-11-03 09:40:50|422.95|421.35|423.06|421.46|423.06|421.46|422.95|421.35|0
1635932460000|2021-11-03 09:41:00|422.86|421.26|422.95|421.35|422.95|421.35|422.86|421.26|0
1635932470000|2021-11-03 09:41:10|422.86|421.26|422.86|421.26|422.86|421.26|422.86|421.26|0
1635932510000|2021-11-03 09:41:50|422.65|421.05|422.65|421.05|422.65|421.05|422.65|421.05|0
1635932530000|2021-11-03 09:42:10|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1635932540000|2021-11-03 09:42:20|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635932570000|2021-11-03 09:42:50|421.84|420.24|421.84|420.24|421.84|420.24|421.84|420.24|0
1635932580000|2021-11-03 09:43:00|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635932590000|2021-11-03 09:43:10|421.84|420.24|421.63|420.03|421.84|420.24|421.63|420.03|0
1635932620000|2021-11-03 09:43:40|421.84|420.24|421.63|420.03|421.84|420.24|421.63|420.03|0
1635932630000|2021-11-03 09:43:50|421.43|419.83|421.43|419.83|421.43|419.83|421.43|419.83|0
1635932640000|2021-11-03 09:44:00|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1635932660000|2021-11-03 09:44:20|421.84|420.24|421.84|420.24|421.84|420.24|421.84|420.24|0
1635932670000|2021-11-03 09:44:30|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1635932700000|2021-11-03 09:45:00|421.43|419.83|421.63|420.03|421.63|420.03|421.43|419.83|0
1635932710000|2021-11-03 09:45:10|421.84|420.24|421.84|420.24|421.84|420.24|421.84|420.24|0
1635932780000|2021-11-03 09:46:20|421.63|420.03|421.84|420.24|421.84|420.24|421.63|420.03|0
1635932820000|2021-11-03 09:47:00|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1635932840000|2021-11-03 09:47:20|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635932860000|2021-11-03 09:47:40|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1635932890000|2021-11-03 09:48:10|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635932950000|2021-11-03 09:49:10|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635932990000|2021-11-03 09:49:50|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635933020000|2021-11-03 09:50:20|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635933060000|2021-11-03 09:51:00|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635933070000|2021-11-03 09:51:10|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1635933080000|2021-11-03 09:51:20|422.04|420.44|422.04|420.44|422.04|420.44|422.04|420.44|0
1635933090000|2021-11-03 09:51:30|421.83|420.23|421.83|420.23|422.04|420.44|421.83|420.23|0
1635933120000|2021-11-03 09:52:00|422.04|420.44|421.83|420.23|422.04|420.44|421.83|420.23|0
1635933130000|2021-11-03 09:52:10|421.93|420.33|422.04|420.44|422.04|420.44|421.93|420.33|0
1635933190000|2021-11-03 09:53:10|421.93|420.33|421.83|420.23|421.93|420.33|421.83|420.23|0
1635933210000|2021-11-03 09:53:30|421.63|420.03|421.83|420.23|421.83|420.23|421.63|420.03|0
1635933370000|2021-11-03 09:56:10|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1635933390000|2021-11-03 09:56:30|421.83|420.23|422.03|420.43|422.03|420.43|421.83|420.23|0
1635933460000|2021-11-03 09:57:40|422.24|420.64|422.24|420.64|422.24|420.64|422.24|420.64|0
1635933530000|2021-11-03 09:58:50|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635933580000|2021-11-03 09:59:40|422.24|420.64|422.44|420.84|422.44|420.84|422.24|420.64|0
1635933640000|2021-11-03 10:00:40|422.23|420.63|422.23|420.63|422.23|420.63|422.23|420.63|0
1635933660000|2021-11-03 10:01:00|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635933670000|2021-11-03 10:01:10|422.64|421.04|422.64|421.04|422.64|421.04|422.64|421.04|0
1635933690000|2021-11-03 10:01:30|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1635933710000|2021-11-03 10:01:50|422.64|421.04|422.64|421.04|422.64|421.04|422.64|421.04|0
1635933750000|2021-11-03 10:02:30|422.84|421.24|422.84|421.24|422.84|421.24|422.64|421.04|0
1635933770000|2021-11-03 10:02:50|422.64|421.04|422.64|421.04|422.74|421.14|422.64|421.04|0
1635933790000|2021-11-03 10:03:10|422.84|421.24|422.84|421.24|422.84|421.24|422.84|421.24|0
1635933820000|2021-11-03 10:03:40|423.05|421.45|422.84|421.24|423.05|421.45|422.84|421.24|0
1635933830000|2021-11-03 10:03:50|423.05|421.45|423.05|421.45|423.05|421.45|423.05|421.45|0
1635933860000|2021-11-03 10:04:20|422.84|421.24|422.84|421.24|422.84|421.24|422.84|421.24|0
1635933930000|2021-11-03 10:05:30|422.64|421.04|422.64|421.04|422.64|421.04|422.64|421.04|0
1635933940000|2021-11-03 10:05:40|422.84|421.24|422.84|421.24|422.84|421.24|422.84|421.24|0
1635933950000|2021-11-03 10:05:50|422.64|421.04|422.44|420.84|422.64|421.04|422.44|420.84|0
1635933960000|2021-11-03 10:06:00|422.64|421.04|422.44|420.84|422.64|421.04|422.44|420.84|0
1635933970000|2021-11-03 10:06:10|422.23|420.63|422.23|420.63|422.23|420.63|422.23|420.63|0
1635933990000|2021-11-03 10:06:30|422.13|420.53|422.13|420.53|422.13|420.53|422.13|420.53|0
1635934000000|2021-11-03 10:06:40|422.23|420.63|422.23|420.63|422.43|420.83|422.23|420.63|0
1635934010000|2021-11-03 10:06:50|422.43|420.83|422.23|420.63|422.43|420.83|422.23|420.63|0
1635934030000|2021-11-03 10:07:10|422.03|420.43|421.82|420.22|422.03|420.43|421.82|420.22|0
1635934050000|2021-11-03 10:07:30|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934070000|2021-11-03 10:07:50|421.42|419.82|421.62|420.02|421.62|420.02|421.42|419.82|0
1635934080000|2021-11-03 10:08:00|421.42|419.82|421.42|419.82|421.42|419.82|421.42|419.82|0
1635934130000|2021-11-03 10:08:50|421.21|419.61|421.42|419.82|421.42|419.82|421.21|419.61|0
1635934140000|2021-11-03 10:09:00|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934150000|2021-11-03 10:09:10|421.42|419.82|421.42|419.82|421.42|419.82|421.42|419.82|0
1635934170000|2021-11-03 10:09:30|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934190000|2021-11-03 10:09:50|421.82|420.22|421.62|420.02|421.82|420.22|421.62|420.02|0
1635934210000|2021-11-03 10:10:10|421.82|420.22|421.62|420.02|421.82|420.22|421.62|420.02|0
1635934230000|2021-11-03 10:10:30|421.82|420.22|421.82|420.22|421.82|420.22|421.82|420.22|0
1635934260000|2021-11-03 10:11:00|421.62|420.02|421.82|420.22|421.82|420.22|421.62|420.02|0
1635934340000|2021-11-03 10:12:20|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934380000|2021-11-03 10:13:00|421.82|420.22|421.62|420.02|421.82|420.22|421.62|420.02|0
1635934400000|2021-11-03 10:13:20|421.82|420.22|421.82|420.22|421.82|420.22|421.71|420.11|0
1635934450000|2021-11-03 10:14:10|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934460000|2021-11-03 10:14:20|421.51|419.91|421.41|419.81|421.51|419.91|421.41|419.81|0
1635934480000|2021-11-03 10:14:40|421.21|419.61|421.21|419.61|421.21|419.61|421.21|419.61|0
1635934500000|2021-11-03 10:15:00|421.1|419.5|421.21|419.61|421.21|419.61|421.1|419.5|0
1635934510000|2021-11-03 10:15:10|421.01|419.41|421.31|419.71|421.31|419.71|421.01|419.41|0
1635934520000|2021-11-03 10:15:20|421.21|419.61|421.21|419.61|421.41|419.81|421.21|419.61|0
1635934530000|2021-11-03 10:15:30|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1635934580000|2021-11-03 10:16:20|421.62|420.02|421.62|420.02|421.62|420.02|421.62|420.02|0
1635934620000|2021-11-03 10:17:00|421.82|420.22|421.82|420.22|421.82|420.22|421.82|420.22|0
1635934680000|2021-11-03 10:18:00|421.61|420.01|421.61|420.01|421.71|420.11|421.61|420.01|0
1635934690000|2021-11-03 10:18:10|421.71|420.11|421.71|420.11|421.71|420.11|421.61|420.01|0
1635934700000|2021-11-03 10:18:20|421.61|420.01|421.61|420.01|421.61|420.01|421.61|420.01|0
1635934710000|2021-11-03 10:18:30|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1635934720000|2021-11-03 10:18:40|421.51|419.91|421.51|419.91|421.51|419.91|421.41|419.81|0
1635934730000|2021-11-03 10:18:50|421.61|420.01|421.41|419.81|421.61|420.01|421.41|419.81|0
1635934760000|2021-11-03 10:19:20|421.21|419.61|421.21|419.61|421.21|419.61|421.21|419.61|0
1635934770000|2021-11-03 10:19:30|421|419.4|421.21|419.61|421.21|419.61|421|419.4|0
1635934780000|2021-11-03 10:19:40|421|419.4|421|419.4|421|419.4|421|419.4|0
1635934840000|2021-11-03 10:20:40|420.8|419.2|420.8|419.2|420.8|419.2|420.8|419.2|0
1635934850000|2021-11-03 10:20:50|420.6|419|420.6|419|420.6|419|420.6|419|0
1635934880000|2021-11-03 10:21:20|420.8|419.2|420.8|419.2|420.8|419.2|420.8|419.2|0
1635934910000|2021-11-03 10:21:50|420.6|419|420.6|419|420.6|419|420.6|419|0
1635934920000|2021-11-03 10:22:00|420.39|418.79|420.6|419|420.6|419|420.39|418.79|0
1635934950000|2021-11-03 10:22:30|420.8|419.2|420.6|419|420.8|419.2|420.6|419|0
1635934980000|2021-11-03 10:23:00|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635935100000|2021-11-03 10:25:00|420.59|418.99|420.59|418.99|420.59|418.99|420.39|418.79|0
1635935120000|2021-11-03 10:25:20|420.8|419.2|420.8|419.2|420.8|419.2|420.8|419.2|0
1635935160000|2021-11-03 10:26:00|421|419.4|420.8|419.2|421|419.4|420.8|419.2|0
1635935170000|2021-11-03 10:26:10|421|419.4|420.8|419.2|421|419.4|420.8|419.2|0
1635935180000|2021-11-03 10:26:20|421|419.4|421|419.4|421|419.4|420.89|419.29|0
1635935190000|2021-11-03 10:26:30|420.8|419.2|421|419.4|421|419.4|420.8|419.2|0
1635935210000|2021-11-03 10:26:50|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1635935240000|2021-11-03 10:27:20|421|419.4|421|419.4|421|419.4|421|419.4|0
1635935250000|2021-11-03 10:27:30|420.89|419.29|421|419.4|421|419.4|420.89|419.29|0
1635935280000|2021-11-03 10:28:00|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1635935300000|2021-11-03 10:28:20|421.1|419.5|421|419.4|421.1|419.5|421|419.4|0
1635935330000|2021-11-03 10:28:50|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1635935440000|2021-11-03 10:30:40|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1635935460000|2021-11-03 10:31:00|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1635935540000|2021-11-03 10:32:20|421|419.4|421|419.4|421|419.4|421|419.4|0
1635935590000|2021-11-03 10:33:10|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635935610000|2021-11-03 10:33:30|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635935620000|2021-11-03 10:33:40|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635935650000|2021-11-03 10:34:10|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1635935660000|2021-11-03 10:34:20|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635935690000|2021-11-03 10:34:50|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635935740000|2021-11-03 10:35:40|420.59|418.99|420.59|418.99|420.79|419.19|420.59|418.99|0
1635935750000|2021-11-03 10:35:50|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635935760000|2021-11-03 10:36:00|420.69|419.09|420.79|419.19|420.79|419.19|420.69|419.09|0
1635935810000|2021-11-03 10:36:50|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635935920000|2021-11-03 10:38:40|420.79|419.19|420.59|418.99|420.79|419.19|420.59|418.99|0
1635935970000|2021-11-03 10:39:30|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635935980000|2021-11-03 10:39:40|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1635936010000|2021-11-03 10:40:10|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1635936060000|2021-11-03 10:41:00|420.59|418.99|420.79|419.19|420.79|419.19|420.59|418.99|0
1635936070000|2021-11-03 10:41:10|420.68|419.08|420.79|419.19|420.79|419.19|420.59|418.99|0
1635936080000|2021-11-03 10:41:20|420.68|419.08|420.79|419.19|420.79|419.19|420.68|419.08|0
1635936090000|2021-11-03 10:41:30|420.68|419.08|420.59|418.99|420.68|419.08|420.59|418.99|0
1635936120000|2021-11-03 10:42:00|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936230000|2021-11-03 10:43:50|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1635936240000|2021-11-03 10:44:00|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936300000|2021-11-03 10:45:00|420.27|418.67|420.18|418.58|420.38|418.78|420.18|418.58|0
1635936310000|2021-11-03 10:45:10|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936350000|2021-11-03 10:45:50|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1635936360000|2021-11-03 10:46:00|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936380000|2021-11-03 10:46:20|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1635936390000|2021-11-03 10:46:30|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936410000|2021-11-03 10:46:50|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1635936440000|2021-11-03 10:47:20|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936470000|2021-11-03 10:47:50|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1635936480000|2021-11-03 10:48:00|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1635936490000|2021-11-03 10:48:10|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1635936510000|2021-11-03 10:48:30|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635936520000|2021-11-03 10:48:40|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635936540000|2021-11-03 10:49:00|420.17|418.57|419.97|418.37|420.17|418.57|419.97|418.37|0
1635936610000|2021-11-03 10:50:10|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635936680000|2021-11-03 10:51:20|420.38|418.78|419.56|417.96|420.38|418.78|419.36|417.76|0
1635936690000|2021-11-03 10:51:30|419.97|418.37|419.77|418.17|419.97|418.37|419.77|418.17|0
1635936720000|2021-11-03 10:52:00|419.56|417.96|419.77|418.17|419.77|418.17|419.56|417.96|0
1635936730000|2021-11-03 10:52:10|419.56|417.96|419.77|418.17|419.77|418.17|419.56|417.96|0
1635936790000|2021-11-03 10:53:10|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635936800000|2021-11-03 10:53:20|419.77|418.17|419.97|418.37|419.97|418.37|419.77|418.17|0
1635936820000|2021-11-03 10:53:40|420.07|418.47|419.97|418.37|420.07|418.47|419.97|418.37|0
1635936850000|2021-11-03 10:54:10|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635936880000|2021-11-03 10:54:40|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635936900000|2021-11-03 10:55:00|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635936910000|2021-11-03 10:55:10|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635936920000|2021-11-03 10:55:20|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635936970000|2021-11-03 10:56:10|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635937010000|2021-11-03 10:56:50|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635937030000|2021-11-03 10:57:10|419.97|418.37|420.17|418.57|420.17|418.57|419.97|418.37|0
1635937040000|2021-11-03 10:57:20|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635937060000|2021-11-03 10:57:40|420.17|418.57|419.97|418.37|420.17|418.57|419.97|418.37|0
1635937090000|2021-11-03 10:58:10|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635937100000|2021-11-03 10:58:20|419.97|418.37|419.97|418.37|419.97|418.37|419.97|418.37|0
1635937120000|2021-11-03 10:58:40|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635937140000|2021-11-03 10:59:00|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1635937160000|2021-11-03 10:59:20|420.58|418.98|420.78|419.18|420.78|419.18|420.58|418.98|0
1635937180000|2021-11-03 10:59:40|420.98|419.38|420.98|419.38|420.98|419.38|420.98|419.38|0
1635937200000|2021-11-03 11:00:00|420.78|419.18|420.98|419.38|420.98|419.38|420.78|419.18|0
1635937230000|2021-11-03 11:00:30|420.78|419.18|420.78|419.18|420.78|419.18|420.78|419.18|0
1635937240000|2021-11-03 11:00:40|420.98|419.38|420.98|419.38|420.98|419.38|420.98|419.38|0
1635937250000|2021-11-03 11:00:50|420.78|419.18|420.98|419.38|420.98|419.38|420.78|419.18|0
1635937260000|2021-11-03 11:01:00|420.78|419.18|420.78|419.18|420.78|419.18|420.78|419.18|0
1635937300000|2021-11-03 11:01:40|420.57|418.97|420.57|418.97|420.57|418.97|420.57|418.97|0
1635937320000|2021-11-03 11:02:00|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1635937350000|2021-11-03 11:02:30|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635937460000|2021-11-03 11:04:20|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635937470000|2021-11-03 11:04:30|420.17|418.57|420.17|418.57|420.17|418.57|420.17|418.57|0
1635937530000|2021-11-03 11:05:30|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635937570000|2021-11-03 11:06:10|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635937620000|2021-11-03 11:07:00|419.56|417.96|419.56|417.96|419.56|417.96|419.56|417.96|0
1635937630000|2021-11-03 11:07:10|419.76|418.16|419.56|417.96|419.76|418.16|419.56|417.96|0
1635937640000|2021-11-03 11:07:20|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635937680000|2021-11-03 11:08:00|419.56|417.96|419.55|417.95|419.56|417.96|419.55|417.95|0
1635937700000|2021-11-03 11:08:20|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635937740000|2021-11-03 11:09:00|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1635937750000|2021-11-03 11:09:10|419.76|418.16|419.55|417.95|419.76|418.16|419.55|417.95|0
1635937810000|2021-11-03 11:10:10|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635937820000|2021-11-03 11:10:20|419.55|417.95|419.55|417.95|419.55|417.95|419.55|417.95|0
1635937900000|2021-11-03 11:11:40|419.76|418.16|419.76|418.16|419.76|418.16|419.76|418.16|0
1635937930000|2021-11-03 11:12:10|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635937940000|2021-11-03 11:12:20|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635937980000|2021-11-03 11:13:00|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1635938060000|2021-11-03 11:14:20|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635938080000|2021-11-03 11:14:40|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635938090000|2021-11-03 11:14:50|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635938100000|2021-11-03 11:15:00|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635938160000|2021-11-03 11:16:00|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635938170000|2021-11-03 11:16:10|419.85|418.25|419.75|418.15|419.85|418.25|419.75|418.15|0
1635938180000|2021-11-03 11:16:20|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635938220000|2021-11-03 11:17:00|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635938260000|2021-11-03 11:17:40|419.96|418.36|419.96|418.36|419.96|418.36|419.96|418.36|0
1635938310000|2021-11-03 11:18:30|419.75|418.15|419.96|418.36|419.96|418.36|419.75|418.15|0
1635938320000|2021-11-03 11:18:40|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635938360000|2021-11-03 11:19:20|419.96|418.36|419.75|418.15|419.96|418.36|419.75|418.15|0
1635938410000|2021-11-03 11:20:10|419.95|418.35|419.95|418.35|419.95|418.35|419.95|418.35|0
1635938440000|2021-11-03 11:20:40|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635938450000|2021-11-03 11:20:50|419.95|418.35|419.95|418.35|419.95|418.35|419.95|418.35|0
1635938490000|2021-11-03 11:21:30|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1635938500000|2021-11-03 11:21:40|419.95|418.35|419.95|418.35|419.95|418.35|419.95|418.35|0
1635938510000|2021-11-03 11:21:50|420.16|418.56|419.95|418.35|420.16|418.56|419.95|418.35|0
1635938580000|2021-11-03 11:23:00|420.16|418.56|419.95|418.35|420.16|418.56|419.95|418.35|0
1635938590000|2021-11-03 11:23:10|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635938610000|2021-11-03 11:23:30|420.36|418.76|420.16|418.56|420.36|418.76|420.16|418.56|0
1635938640000|2021-11-03 11:24:00|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1635938710000|2021-11-03 11:25:10|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1635938730000|2021-11-03 11:25:30|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1635938740000|2021-11-03 11:25:40|420.56|418.96|420.56|418.96|420.56|418.96|420.56|418.96|0
1635938770000|2021-11-03 11:26:10|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1635938780000|2021-11-03 11:26:20|420.46|418.86|420.56|418.96|420.56|418.96|420.46|418.86|0
1635938830000|2021-11-03 11:27:10|420.76|419.16|420.76|419.16|420.76|419.16|420.76|419.16|0
1635938840000|2021-11-03 11:27:20|420.56|418.96|420.76|419.16|420.76|419.16|420.56|418.96|0
1635938860000|2021-11-03 11:27:40|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1635938930000|2021-11-03 11:28:50|420.76|419.16|420.97|419.37|420.97|419.37|420.76|419.16|0
1635939000000|2021-11-03 11:30:00|421.17|419.57|421.17|419.57|421.17|419.57|421.17|419.57|0
1635939020000|2021-11-03 11:30:20|421.37|419.77|421.37|419.77|421.37|419.77|421.37|419.77|0
1635939040000|2021-11-03 11:30:40|421.58|419.98|421.58|419.98|421.58|419.98|421.58|419.98|0
1635939090000|2021-11-03 11:31:30|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1635939120000|2021-11-03 11:32:00|421.37|419.77|421.37|419.77|421.37|419.77|421.37|419.77|0
1635939130000|2021-11-03 11:32:10|421.57|419.97|421.37|419.77|421.57|419.97|421.37|419.77|0
1635939180000|2021-11-03 11:33:00|421.17|419.57|421.17|419.57|421.17|419.57|421.17|419.57|0
1635939190000|2021-11-03 11:33:10|420.96|419.36|421.17|419.57|421.17|419.57|420.96|419.36|0
1635939230000|2021-11-03 11:33:50|421.37|419.77|421.37|419.77|421.37|419.77|421.37|419.77|0
1635939240000|2021-11-03 11:34:00|421.17|419.57|421.17|419.57|421.17|419.57|421.17|419.57|0
1635939420000|2021-11-03 11:37:00|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1635939440000|2021-11-03 11:37:20|421.17|419.57|421.16|419.56|421.17|419.57|421.16|419.56|0
1635939510000|2021-11-03 11:38:30|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1635939530000|2021-11-03 11:38:50|421.16|419.56|421.16|419.56|421.16|419.56|421.16|419.56|0
1635939540000|2021-11-03 11:39:00|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1635939550000|2021-11-03 11:39:10|421.16|419.56|421.16|419.56|421.16|419.56|421.16|419.56|0
1635939580000|2021-11-03 11:39:40|421.37|419.77|421.37|419.77|421.37|419.77|421.37|419.77|0
1635939610000|2021-11-03 11:40:10|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1635939640000|2021-11-03 11:40:40|421.77|420.17|421.77|420.17|421.77|420.17|421.77|420.17|0
1635939690000|2021-11-03 11:41:30|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1635939720000|2021-11-03 11:42:00|421.77|420.17|421.77|420.17|421.77|420.17|421.77|420.17|0
1635939790000|2021-11-03 11:43:10|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1635939800000|2021-11-03 11:43:20|421.77|420.17|421.77|420.17|421.77|420.17|421.77|420.17|0
1635939860000|2021-11-03 11:44:20|421.67|420.07|421.57|419.97|421.67|420.07|421.57|419.97|0
1635939910000|2021-11-03 11:45:10|421.77|420.17|421.77|420.17|421.77|420.17|421.77|420.17|0
1635939930000|2021-11-03 11:45:30|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1635939950000|2021-11-03 11:45:50|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1635939990000|2021-11-03 11:46:30|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1635940000000|2021-11-03 11:46:40|420.75|419.15|420.75|419.15|420.75|419.15|420.75|419.15|0
1635940030000|2021-11-03 11:47:10|420.55|418.95|420.75|419.15|420.75|419.15|420.55|418.95|0
1635940040000|2021-11-03 11:47:20|420.55|418.95|420.55|418.95|420.55|418.95|420.55|418.95|0
1635940050000|2021-11-03 11:47:30|420.35|418.75|420.55|418.95|420.55|418.95|420.35|418.75|0
1635940060000|2021-11-03 11:47:40|420.35|418.75|420.35|418.75|420.35|418.75|420.35|418.75|0
1635940070000|2021-11-03 11:47:50|420.55|418.95|420.55|418.95|420.55|418.95|420.55|418.95|0
1635940080000|2021-11-03 11:48:00|421.36|419.76|420.96|419.36|421.36|419.76|420.96|419.36|0
1635940090000|2021-11-03 11:48:10|421.16|419.56|420.96|419.36|421.16|419.56|420.96|419.36|0
1635940100000|2021-11-03 11:48:20|420.75|419.15|420.75|419.15|420.75|419.15|420.75|419.15|0
1635940120000|2021-11-03 11:48:40|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1635940170000|2021-11-03 11:49:30|420.75|419.15|420.75|419.15|420.75|419.15|420.75|419.15|0
1635940180000|2021-11-03 11:49:40|420.65|419.05|420.75|419.15|420.75|419.15|420.65|419.05|0
1635940190000|2021-11-03 11:49:50|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635940270000|2021-11-03 11:51:10|421.16|419.56|421.16|419.56|421.16|419.56|421.16|419.56|0
1635940290000|2021-11-03 11:51:30|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635940300000|2021-11-03 11:51:40|421.16|419.56|421.16|419.56|421.16|419.56|421.16|419.56|0
1635940330000|2021-11-03 11:52:10|421.36|419.76|421.56|419.96|421.56|419.96|421.36|419.76|0
1635940350000|2021-11-03 11:52:30|421.77|420.17|421.56|419.96|421.77|420.17|421.56|419.96|0
1635940360000|2021-11-03 11:52:40|421.77|420.17|421.77|420.17|421.77|420.17|421.77|420.17|0
1635940400000|2021-11-03 11:53:20|421.56|419.96|421.56|419.96|421.56|419.96|421.56|419.96|0
1635940410000|2021-11-03 11:53:30|421.97|420.37|421.97|420.37|421.97|420.37|421.97|420.37|0
1635940420000|2021-11-03 11:53:40|421.56|419.96|421.56|419.96|421.77|420.17|421.56|419.96|0
1635940440000|2021-11-03 11:54:00|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1635940490000|2021-11-03 11:54:50|421.16|419.56|421.36|419.76|421.36|419.76|421.16|419.56|0
1635940530000|2021-11-03 11:55:30|421.16|419.56|421.36|419.76|421.36|419.76|421.16|419.56|0
1635940560000|2021-11-03 11:56:00|421.56|419.96|421.56|419.96|421.56|419.96|421.56|419.96|0
1635940580000|2021-11-03 11:56:20|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1635940610000|2021-11-03 11:56:50|421.15|419.55|421.36|419.76|421.36|419.76|421.15|419.55|0
1635940620000|2021-11-03 11:57:00|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1635940650000|2021-11-03 11:57:30|420.95|419.35|421.15|419.55|421.15|419.55|420.95|419.35|0
1635940800000|2021-11-03 12:00:00|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635940810000|2021-11-03 12:00:10|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1635940820000|2021-11-03 12:00:20|421.36|419.76|421.15|419.55|421.36|419.76|421.15|419.55|0
1635940850000|2021-11-03 12:00:50|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635940870000|2021-11-03 12:01:10|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1635940880000|2021-11-03 12:01:20|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635940950000|2021-11-03 12:02:30|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1635941000000|2021-11-03 12:03:20|420.95|419.35|421.15|419.55|421.15|419.55|420.95|419.35|0
1635941020000|2021-11-03 12:03:40|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635941120000|2021-11-03 12:05:20|420.74|419.14|420.74|419.14|420.95|419.35|420.74|419.14|0
1635941130000|2021-11-03 12:05:30|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635941150000|2021-11-03 12:05:50|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941160000|2021-11-03 12:06:00|420.95|419.35|420.74|419.14|420.95|419.35|420.74|419.14|0
1635941170000|2021-11-03 12:06:10|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635941190000|2021-11-03 12:06:30|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941200000|2021-11-03 12:06:40|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1635941220000|2021-11-03 12:07:00|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941340000|2021-11-03 12:09:00|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635941370000|2021-11-03 12:09:30|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941390000|2021-11-03 12:09:50|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635941440000|2021-11-03 12:10:40|420.74|419.14|420.94|419.34|420.94|419.34|420.74|419.14|0
1635941560000|2021-11-03 12:12:40|421.15|419.55|420.94|419.34|421.15|419.55|420.94|419.34|0
1635941570000|2021-11-03 12:12:50|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941600000|2021-11-03 12:13:20|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635941610000|2021-11-03 12:13:30|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941700000|2021-11-03 12:15:00|420.53|418.93|420.63|419.03|420.63|419.03|420.53|418.93|0
1635941710000|2021-11-03 12:15:10|420.74|419.14|420.74|419.14|420.74|419.14|420.63|419.03|0
1635941750000|2021-11-03 12:15:50|420.94|419.34|420.74|419.14|420.94|419.34|420.74|419.14|0
1635941790000|2021-11-03 12:16:30|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1635941820000|2021-11-03 12:17:00|420.74|419.14|420.94|419.34|420.94|419.34|420.74|419.14|0
1635941830000|2021-11-03 12:17:10|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941840000|2021-11-03 12:17:20|420.94|419.34|420.74|419.14|420.94|419.34|420.74|419.14|0
1635941850000|2021-11-03 12:17:30|420.53|418.93|420.53|418.93|420.53|418.93|420.53|418.93|0
1635941860000|2021-11-03 12:17:40|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941880000|2021-11-03 12:18:00|420.53|418.93|420.53|418.93|420.74|419.14|420.53|418.93|0
1635941900000|2021-11-03 12:18:20|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635941910000|2021-11-03 12:18:30|420.53|418.93|420.53|418.93|420.53|418.93|420.53|418.93|0
1635941920000|2021-11-03 12:18:40|420.33|418.73|420.53|418.93|420.53|418.93|420.33|418.73|0
1635941960000|2021-11-03 12:19:20|420.33|418.73|420.53|418.93|420.53|418.93|420.33|418.73|0
1635941980000|2021-11-03 12:19:40|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1635942020000|2021-11-03 12:20:20|420.73|419.13|420.73|419.13|420.73|419.13|420.73|419.13|0
1635942060000|2021-11-03 12:21:00|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1635942070000|2021-11-03 12:21:10|420.53|418.93|420.73|419.13|420.73|419.13|420.53|418.93|0
1635942080000|2021-11-03 12:21:20|420.53|418.93|420.53|418.93|420.53|418.93|420.53|418.93|0
1635942110000|2021-11-03 12:21:50|420.33|418.73|420.53|418.93|420.53|418.93|420.33|418.73|0
1635942120000|2021-11-03 12:22:00|420.33|418.73|419.92|418.32|420.33|418.73|419.92|418.32|0
1635942130000|2021-11-03 12:22:10|420.12|418.52|420.12|418.52|420.12|418.52|420.12|418.52|0
1635942140000|2021-11-03 12:22:20|420.33|418.73|420.33|418.73|420.33|418.73|420.33|418.73|0
1635942170000|2021-11-03 12:22:50|420.12|418.52|420.12|418.52|420.12|418.52|420.12|418.52|0
1635942220000|2021-11-03 12:23:40|420.02|418.42|420.12|418.52|420.12|418.52|420.02|418.42|0
1635942230000|2021-11-03 12:23:50|419.92|418.32|420.12|418.52|420.12|418.52|419.92|418.32|0
1635942240000|2021-11-03 12:24:00|419.92|418.32|420.12|418.52|420.12|418.52|419.92|418.32|0
1635942330000|2021-11-03 12:25:30|419.92|418.32|419.72|418.12|419.92|418.32|419.72|418.12|0
1635942360000|2021-11-03 12:26:00|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1635942370000|2021-11-03 12:26:10|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1635942410000|2021-11-03 12:26:50|419.51|417.91|419.51|417.91|419.51|417.91|419.51|417.91|0
1635942420000|2021-11-03 12:27:00|419.61|418.01|419.51|417.91|419.61|418.01|419.51|417.91|0
1635942440000|2021-11-03 12:27:20|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1635942450000|2021-11-03 12:27:30|419.71|418.11|419.71|418.11|419.71|418.11|419.71|418.11|0
1635942510000|2021-11-03 12:28:30|419.51|417.91|419.51|417.91|419.51|417.91|419.51|417.91|0
1635942520000|2021-11-03 12:28:40|419.31|417.71|419.11|417.51|419.31|417.71|419.11|417.51|0
1635942530000|2021-11-03 12:28:50|419.1|417.5|419.31|417.71|419.31|417.71|419.1|417.5|0
1635942540000|2021-11-03 12:29:00|419.51|417.91|419.51|417.91|419.51|417.91|419.51|417.91|0
1635942580000|2021-11-03 12:29:40|419.71|418.11|419.71|418.11|419.71|418.11|419.71|418.11|0
1635942600000|2021-11-03 12:30:00|419.51|417.91|419.51|417.91|419.51|417.91|419.51|417.91|0
1635942610000|2021-11-03 12:30:10|419.71|418.11|419.51|417.91|419.71|418.11|419.51|417.91|0
1635942630000|2021-11-03 12:30:30|419.31|417.71|419.31|417.71|419.31|417.71|419.31|417.71|0
1635942640000|2021-11-03 12:30:40|419.1|417.5|419.1|417.5|419.1|417.5|419.1|417.5|0
1635942650000|2021-11-03 12:30:50|418.9|417.3|419.1|417.5|419.1|417.5|418.9|417.3|0
1635942660000|2021-11-03 12:31:00|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1635942680000|2021-11-03 12:31:20|419.1|417.5|419.1|417.5|419.1|417.5|419.1|417.5|0
1635942700000|2021-11-03 12:31:40|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1635942730000|2021-11-03 12:32:10|419.1|417.5|419.1|417.5|419.1|417.5|419.1|417.5|0
1635942750000|2021-11-03 12:32:30|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1635942760000|2021-11-03 12:32:40|418.7|417.1|418.7|417.1|418.7|417.1|418.7|417.1|0
1635942770000|2021-11-03 12:32:50|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635942790000|2021-11-03 12:33:10|418.7|417.1|418.7|417.1|418.7|417.1|418.7|417.1|0
1635942830000|2021-11-03 12:33:50|418.9|417.3|418.7|417.1|418.9|417.3|418.7|417.1|0
1635942840000|2021-11-03 12:34:00|418.9|417.3|418.7|417.1|418.9|417.3|418.7|417.1|0
1635942860000|2021-11-03 12:34:20|418.49|416.89|418.49|416.89|418.7|417.1|418.49|416.89|0
1635942880000|2021-11-03 12:34:40|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1635942890000|2021-11-03 12:34:50|418.09|416.49|418.09|416.49|418.09|416.49|418.09|416.49|0
1635942900000|2021-11-03 12:35:00|417.88|416.28|418.09|416.49|418.09|416.49|417.88|416.28|0
1635942920000|2021-11-03 12:35:20|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1635942930000|2021-11-03 12:35:30|418.18|416.58|418.49|416.89|418.49|416.89|418.18|416.58|0
1635942950000|2021-11-03 12:35:50|418.7|417.1|418.7|417.1|418.7|417.1|418.7|417.1|0
1635942960000|2021-11-03 12:36:00|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635942970000|2021-11-03 12:36:10|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1635942980000|2021-11-03 12:36:20|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943020000|2021-11-03 12:37:00|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1635943080000|2021-11-03 12:38:00|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943090000|2021-11-03 12:38:10|418.69|417.09|418.49|416.89|418.69|417.09|418.49|416.89|0
1635943160000|2021-11-03 12:39:20|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943190000|2021-11-03 12:39:50|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1635943200000|2021-11-03 12:40:00|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943220000|2021-11-03 12:40:20|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1635943230000|2021-11-03 12:40:30|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943260000|2021-11-03 12:41:00|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943270000|2021-11-03 12:41:10|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943370000|2021-11-03 12:42:50|418.89|417.29|418.89|417.29|418.89|417.29|418.89|417.29|0
1635943380000|2021-11-03 12:43:00|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943390000|2021-11-03 12:43:10|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943400000|2021-11-03 12:43:20|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943410000|2021-11-03 12:43:30|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943440000|2021-11-03 12:44:00|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943450000|2021-11-03 12:44:10|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943460000|2021-11-03 12:44:20|418.49|416.89|418.49|416.89|418.69|417.09|418.49|416.89|0
1635943480000|2021-11-03 12:44:40|418.28|416.68|418.49|416.89|418.49|416.89|418.28|416.68|0
1635943500000|2021-11-03 12:45:00|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943520000|2021-11-03 12:45:20|418.89|417.29|418.89|417.29|418.89|417.29|418.69|417.09|0
1635943530000|2021-11-03 12:45:30|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943540000|2021-11-03 12:45:40|418.49|416.89|418.49|416.89|418.49|416.89|418.49|416.89|0
1635943630000|2021-11-03 12:47:10|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943640000|2021-11-03 12:47:20|418.89|417.29|418.89|417.29|418.89|417.29|418.89|417.29|0
1635943650000|2021-11-03 12:47:30|419.09|417.49|419.09|417.49|419.09|417.49|419.09|417.49|0
1635943730000|2021-11-03 12:48:50|418.89|417.29|418.89|417.29|418.89|417.29|418.89|417.29|0
1635943740000|2021-11-03 12:49:00|418.69|417.09|418.89|417.29|418.89|417.29|418.69|417.09|0
1635943790000|2021-11-03 12:49:50|419.09|417.49|418.89|417.29|419.09|417.49|418.89|417.29|0
1635943850000|2021-11-03 12:50:50|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635943880000|2021-11-03 12:51:20|418.48|416.88|418.69|417.09|418.69|417.09|418.48|416.88|0
1635943920000|2021-11-03 12:52:00|418.89|417.29|418.69|417.09|418.89|417.29|418.69|417.09|0
1635943930000|2021-11-03 12:52:10|418.89|417.29|418.89|417.29|418.89|417.29|418.89|417.29|0
1635943950000|2021-11-03 12:52:30|418.69|417.09|418.69|417.09|418.69|417.09|418.69|417.09|0
1635944000000|2021-11-03 12:53:20|418.48|416.88|418.48|416.88|418.48|416.88|418.48|416.88|0
1635944040000|2021-11-03 12:54:00|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1635944060000|2021-11-03 12:54:20|418.08|416.48|418.08|416.48|418.28|416.68|418.08|416.48|0
1635944080000|2021-11-03 12:54:40|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1635944150000|2021-11-03 12:55:50|418.48|416.88|418.48|416.88|418.48|416.88|418.48|416.88|0
1635944170000|2021-11-03 12:56:10|418.28|416.68|418.48|416.88|418.48|416.88|418.28|416.68|0
1635944180000|2021-11-03 12:56:20|418.28|416.68|418.48|416.88|418.48|416.88|418.28|416.68|0
1635944220000|2021-11-03 12:57:00|418.68|417.08|418.48|416.88|418.68|417.08|418.48|416.88|0
1635944230000|2021-11-03 12:57:10|418.68|417.08|418.48|416.88|418.68|417.08|418.48|416.88|0
1635944240000|2021-11-03 12:57:20|418.68|417.08|418.68|417.08|418.68|417.08|418.68|417.08|0
1635944250000|2021-11-03 12:57:30|418.58|416.98|418.48|416.88|418.58|416.98|418.48|416.88|0
1635944290000|2021-11-03 12:58:10|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1635944300000|2021-11-03 12:58:20|418.48|416.88|418.48|416.88|418.48|416.88|418.48|416.88|0
1635944380000|2021-11-03 12:59:40|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1635944400000|2021-11-03 13:00:00|418.07|416.47|417.87|416.27|418.28|416.68|417.87|416.27|0
1635944450000|2021-11-03 13:00:50|417.67|416.07|417.26|415.66|417.67|416.07|417.26|415.66|0
1635944470000|2021-11-03 13:01:10|417.06|415.46|416.86|415.26|417.06|415.46|416.86|415.26|0
1635944490000|2021-11-03 13:01:30|416.65|415.05|416.65|415.05|416.65|415.05|416.65|415.05|0
1635944510000|2021-11-03 13:01:50|416.86|415.26|417.06|415.46|417.06|415.46|416.86|415.26|0
1635944520000|2021-11-03 13:02:00|416.86|415.26|416.86|415.26|416.86|415.26|416.86|415.26|0
1635944530000|2021-11-03 13:02:10|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1635944560000|2021-11-03 13:02:40|416.86|415.26|416.86|415.26|416.86|415.26|416.86|415.26|0
1635944570000|2021-11-03 13:02:50|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1635944580000|2021-11-03 13:03:00|417.26|415.66|417.26|415.66|417.26|415.66|417.26|415.66|0
1635944620000|2021-11-03 13:03:40|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1635944640000|2021-11-03 13:04:00|417.26|415.66|417.26|415.66|417.26|415.66|417.26|415.66|0
1635944660000|2021-11-03 13:04:20|417.46|415.86|417.67|416.07|417.67|416.07|417.46|415.86|0
1635944700000|2021-11-03 13:05:00|417.66|416.06|417.66|416.06|417.66|416.06|417.66|416.06|0
1635944720000|2021-11-03 13:05:20|417.87|416.27|417.87|416.27|417.87|416.27|417.87|416.27|0
1635944730000|2021-11-03 13:05:30|418.07|416.47|418.27|416.67|418.27|416.67|418.07|416.47|0
1635944740000|2021-11-03 13:05:40|418.48|416.88|418.48|416.88|418.48|416.88|418.48|416.88|0
1635944790000|2021-11-03 13:06:30|418.68|417.08|418.68|417.08|418.68|417.08|418.68|417.08|0
1635944800000|2021-11-03 13:06:40|418.88|417.28|418.68|417.08|418.88|417.28|418.68|417.08|0
1635944810000|2021-11-03 13:06:50|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635944840000|2021-11-03 13:07:20|418.68|417.08|418.68|417.08|418.68|417.08|418.68|417.08|0
1635944910000|2021-11-03 13:08:30|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635944970000|2021-11-03 13:09:30|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635945010000|2021-11-03 13:10:10|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945020000|2021-11-03 13:10:20|418.68|417.08|418.68|417.08|418.68|417.08|418.68|417.08|0
1635945050000|2021-11-03 13:10:50|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945060000|2021-11-03 13:11:00|418.68|417.08|418.88|417.28|418.88|417.28|418.68|417.08|0
1635945070000|2021-11-03 13:11:10|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635945090000|2021-11-03 13:11:30|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945100000|2021-11-03 13:11:40|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635945110000|2021-11-03 13:11:50|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945160000|2021-11-03 13:12:40|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635945180000|2021-11-03 13:13:00|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945260000|2021-11-03 13:14:20|419.08|417.48|419.08|417.48|419.08|417.48|419.08|417.48|0
1635945270000|2021-11-03 13:14:30|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945310000|2021-11-03 13:15:10|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945350000|2021-11-03 13:15:50|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945370000|2021-11-03 13:16:10|418.27|416.67|418.27|416.67|418.27|416.67|418.27|416.67|0
1635945380000|2021-11-03 13:16:20|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945460000|2021-11-03 13:17:40|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945480000|2021-11-03 13:18:00|418.88|417.28|418.88|417.28|418.88|417.28|418.88|417.28|0
1635945500000|2021-11-03 13:18:20|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945540000|2021-11-03 13:19:00|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945560000|2021-11-03 13:19:20|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945610000|2021-11-03 13:20:10|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945620000|2021-11-03 13:20:20|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945680000|2021-11-03 13:21:20|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945690000|2021-11-03 13:21:30|418.26|416.66|418.26|416.66|418.26|416.66|418.26|416.66|0
1635945750000|2021-11-03 13:22:30|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945780000|2021-11-03 13:23:00|418.26|416.66|418.26|416.66|418.26|416.66|418.26|416.66|0
1635945800000|2021-11-03 13:23:20|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945830000|2021-11-03 13:23:50|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635945850000|2021-11-03 13:24:10|418.47|416.87|418.47|416.87|418.47|416.87|418.47|416.87|0
1635945890000|2021-11-03 13:24:50|418.56|416.96|418.67|417.07|418.67|417.07|418.56|416.96|0
1635945900000|2021-11-03 13:25:00|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1635945910000|2021-11-03 13:25:10|419.07|417.47|419.07|417.47|419.07|417.47|419.07|417.47|0
1635945930000|2021-11-03 13:25:30|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635945950000|2021-11-03 13:25:50|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1635945960000|2021-11-03 13:26:00|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635945990000|2021-11-03 13:26:30|419.07|417.47|419.07|417.47|419.07|417.47|419.07|417.47|0
1635946000000|2021-11-03 13:26:40|419.28|417.68|419.07|417.47|419.28|417.68|419.07|417.47|0
1635946010000|2021-11-03 13:26:50|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1635946050000|2021-11-03 13:27:30|419.07|417.47|419.07|417.47|419.07|417.47|418.87|417.27|0
1635946060000|2021-11-03 13:27:40|418.87|417.27|419.07|417.47|419.07|417.47|418.87|417.27|0
1635946070000|2021-11-03 13:27:50|418.87|417.27|419.07|417.47|419.07|417.47|418.87|417.27|0
1635946080000|2021-11-03 13:28:00|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1635946090000|2021-11-03 13:28:10|419.07|417.47|419.07|417.47|419.07|417.47|419.07|417.47|0
1635946120000|2021-11-03 13:28:40|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1635946130000|2021-11-03 13:28:50|419.07|417.47|419.07|417.47|419.07|417.47|419.07|417.47|0
1635946150000|2021-11-03 13:29:10|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1635946160000|2021-11-03 13:29:20|419.07|417.47|418.87|417.27|419.07|417.47|418.87|417.27|0
1635946180000|2021-11-03 13:29:40|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1635946190000|2021-11-03 13:29:50|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1635946200000|2021-11-03 13:30:00|419.07|417.47|418.87|417.27|419.07|417.47|418.67|417.07|0
1635946210000|2021-11-03 13:30:10|418.46|416.86|418.67|417.07|418.87|417.27|418.26|416.66|0
1635946220000|2021-11-03 13:30:20|418.87|417.27|419.48|417.88|419.48|417.88|418.26|416.66|0
1635946230000|2021-11-03 13:30:30|419.68|418.08|419.88|418.28|420.09|418.49|419.48|417.88|0
1635946240000|2021-11-03 13:30:40|419.27|417.67|419.27|417.67|419.48|417.88|419.27|417.67|0
1635946250000|2021-11-03 13:30:50|419.07|417.47|418.26|416.66|419.07|417.47|418.26|416.66|0
1635946260000|2021-11-03 13:31:00|418.46|416.86|418.67|417.07|418.67|417.07|418.26|416.66|0
1635946270000|2021-11-03 13:31:10|418.26|416.66|418.67|417.07|418.67|417.07|418.26|416.66|0
1635946280000|2021-11-03 13:31:20|418.87|417.27|417.85|416.25|418.87|417.27|417.85|416.25|0
1635946290000|2021-11-03 13:31:30|418.06|416.46|417.85|416.25|418.06|416.46|417.85|416.25|0
1635946300000|2021-11-03 13:31:40|418.06|416.46|419.07|417.47|419.07|417.47|418.06|416.46|0
1635946310000|2021-11-03 13:31:50|419.27|417.67|419.27|417.67|419.27|417.67|419.07|417.47|0
1635946320000|2021-11-03 13:32:00|419.07|417.47|419.27|417.67|419.48|417.88|419.07|417.47|0
1635946330000|2021-11-03 13:32:10|418.87|417.27|419.27|417.67|419.27|417.67|418.87|417.27|0
1635946340000|2021-11-03 13:32:20|419.07|417.47|419.07|417.47|419.07|417.47|418.87|417.27|0
1635946350000|2021-11-03 13:32:30|418.87|417.27|419.07|417.47|419.27|417.67|418.87|417.27|0
1635946360000|2021-11-03 13:32:40|419.27|417.67|419.07|417.47|419.48|417.88|419.07|417.47|0
1635946370000|2021-11-03 13:32:50|418.87|417.27|418.46|416.86|418.87|417.27|418.46|416.86|0
1635946380000|2021-11-03 13:33:00|418.87|417.27|418.87|417.27|418.87|417.27|418.66|417.06|0
1635946390000|2021-11-03 13:33:10|419.27|417.67|418.87|417.27|419.27|417.67|418.87|417.27|0
1635946400000|2021-11-03 13:33:20|419.07|417.47|418.66|417.06|419.07|417.47|418.66|417.06|0
1635946410000|2021-11-03 13:33:30|418.36|416.76|418.06|416.46|418.36|416.76|418.06|416.46|0
1635946420000|2021-11-03 13:33:40|418.26|416.66|418.26|416.66|418.46|416.86|418.26|416.66|0
1635946430000|2021-11-03 13:33:50|418.05|416.45|418.05|416.45|418.05|416.45|417.85|416.25|0
1635946440000|2021-11-03 13:34:00|417.85|416.25|418.87|417.27|418.87|417.27|417.85|416.25|0
1635946450000|2021-11-03 13:34:10|419.07|417.47|419.07|417.47|419.27|417.67|419.07|417.47|0
1635946460000|2021-11-03 13:34:20|419.68|418.08|419.48|417.88|419.68|418.08|419.48|417.88|0
1635946470000|2021-11-03 13:34:30|419.68|418.08|420.08|418.48|420.08|418.48|419.68|418.08|0
1635946480000|2021-11-03 13:34:40|419.88|418.28|420.08|418.48|420.08|418.48|419.88|418.28|0
1635946490000|2021-11-03 13:34:50|420.29|418.69|420.49|418.89|420.49|418.89|420.29|418.69|0
1635946500000|2021-11-03 13:35:00|420.9|419.3|420.49|418.89|420.9|419.3|420.49|418.89|0
1635946510000|2021-11-03 13:35:10|420.69|419.09|420.29|418.69|420.69|419.09|420.08|418.48|0
1635946520000|2021-11-03 13:35:20|420.08|418.48|419.88|418.28|420.08|418.48|419.88|418.28|0
1635946530000|2021-11-03 13:35:30|419.68|418.08|419.47|417.87|419.68|418.08|419.27|417.67|0
1635946540000|2021-11-03 13:35:40|419.27|417.67|419.07|417.47|419.27|417.67|419.07|417.47|0
1635946550000|2021-11-03 13:35:50|418.87|417.27|418.46|416.86|418.87|417.27|418.46|416.86|0
1635946560000|2021-11-03 13:36:00|418.26|416.66|418.26|416.66|418.46|416.86|417.85|416.25|0
1635946570000|2021-11-03 13:36:10|417.85|416.25|417.65|416.05|417.85|416.25|417.24|415.64|0
1635946580000|2021-11-03 13:36:20|417.45|415.85|417.85|416.25|417.85|416.25|417.45|415.85|0
1635946590000|2021-11-03 13:36:30|417.45|415.85|417.04|415.44|417.45|415.85|416.84|415.24|0
1635946600000|2021-11-03 13:36:40|416.84|415.24|416.84|415.24|417.04|415.44|416.84|415.24|0
1635946610000|2021-11-03 13:36:50|417.04|415.44|416.84|415.24|417.04|415.44|416.84|415.24|0
1635946620000|2021-11-03 13:37:00|416.63|415.03|416.03|414.43|416.63|415.03|416.03|414.43|0
1635946630000|2021-11-03 13:37:10|416.23|414.63|416.43|414.83|416.43|414.83|416.23|414.63|0
1635946640000|2021-11-03 13:37:20|416.03|414.43|416.23|414.63|416.23|414.63|416.03|414.43|0
1635946650000|2021-11-03 13:37:30|416.03|414.43|415.82|414.22|416.03|414.43|415.62|414.02|0
1635946660000|2021-11-03 13:37:40|415.62|414.02|415.22|413.62|415.62|414.02|415.22|413.62|0
1635946670000|2021-11-03 13:37:50|415.01|413.41|416.03|414.43|416.03|414.43|415.01|413.41|0
1635946680000|2021-11-03 13:38:00|416.23|414.63|416.43|414.83|416.43|414.83|416.23|414.63|0
1635946690000|2021-11-03 13:38:10|417.24|415.64|416.84|415.24|417.24|415.64|416.63|415.03|0
1635946700000|2021-11-03 13:38:20|417.04|415.44|417.44|415.84|417.44|415.84|417.04|415.44|0
1635946710000|2021-11-03 13:38:30|417.24|415.64|417.65|416.05|417.65|416.05|417.04|415.44|0
1635946720000|2021-11-03 13:38:40|417.44|415.84|417.65|416.05|417.65|416.05|417.44|415.84|0
1635946730000|2021-11-03 13:38:50|417.85|416.25|418.26|416.66|418.26|416.66|417.85|416.25|0
1635946740000|2021-11-03 13:39:00|418.25|416.65|418.86|417.26|418.86|417.26|418.25|416.65|0
1635946750000|2021-11-03 13:39:10|418.66|417.06|418.66|417.06|418.66|417.06|418.46|416.86|0
1635946760000|2021-11-03 13:39:20|418.86|417.26|418.66|417.06|418.86|417.26|418.66|417.06|0
1635946770000|2021-11-03 13:39:30|418.46|416.86|418.46|416.86|418.66|417.06|418.46|416.86|0
1635946780000|2021-11-03 13:39:40|418.25|416.65|418.66|417.06|418.66|417.06|418.05|416.45|0
1635946790000|2021-11-03 13:39:50|418.86|417.26|418.66|417.06|418.86|417.26|418.66|417.06|0
1635946800000|2021-11-03 13:40:00|418.46|416.86|418.66|417.06|418.66|417.06|418.46|416.86|0
1635946810000|2021-11-03 13:40:10|418.46|416.86|418.05|416.45|418.46|416.86|418.05|416.45|0
1635946820000|2021-11-03 13:40:20|417.85|416.25|417.85|416.25|418.05|416.45|417.85|416.25|0
1635946830000|2021-11-03 13:40:30|418.05|416.45|418.05|416.45|418.25|416.65|418.05|416.45|0
1635946840000|2021-11-03 13:40:40|417.85|416.25|417.85|416.25|418.05|416.45|417.65|416.05|0
1635946850000|2021-11-03 13:40:50|418.05|416.45|418.25|416.65|418.46|416.86|418.05|416.45|0
1635946860000|2021-11-03 13:41:00|418.46|416.86|419.07|417.47|419.07|417.47|418.46|416.86|0
1635946870000|2021-11-03 13:41:10|418.86|417.26|419.07|417.47|419.07|417.47|418.86|417.26|0
1635946880000|2021-11-03 13:41:20|418.86|417.26|418.05|416.45|418.86|417.26|418.05|416.45|0
1635946890000|2021-11-03 13:41:30|417.85|416.25|417.85|416.25|417.85|416.25|417.85|416.25|0
1635946900000|2021-11-03 13:41:40|417.65|416.05|417.24|415.64|417.65|416.05|417.24|415.64|0
1635946910000|2021-11-03 13:41:50|417.04|415.44|417.64|416.04|417.64|416.04|417.04|415.44|0
1635946920000|2021-11-03 13:42:00|417.85|416.25|417.85|416.25|418.05|416.45|417.85|416.25|0
1635946930000|2021-11-03 13:42:10|418.05|416.45|417.85|416.25|418.25|416.65|417.85|416.25|0
1635946940000|2021-11-03 13:42:20|417.64|416.04|417.85|416.25|417.85|416.25|417.64|416.04|0
1635946950000|2021-11-03 13:42:30|418.05|416.45|417.64|416.04|418.05|416.45|417.64|416.04|0
1635946960000|2021-11-03 13:42:40|417.44|415.84|417.44|415.84|417.64|416.04|417.44|415.84|0
1635946970000|2021-11-03 13:42:50|417.24|415.64|417.04|415.44|417.24|415.64|417.04|415.44|0
1635946980000|2021-11-03 13:43:00|417.44|415.84|417.44|415.84|417.44|415.84|417.24|415.64|0
1635946990000|2021-11-03 13:43:10|417.24|415.64|417.44|415.84|417.44|415.84|417.24|415.64|0
1635947000000|2021-11-03 13:43:20|417.24|415.64|417.44|415.84|417.44|415.84|417.24|415.64|0
1635947010000|2021-11-03 13:43:30|417.24|415.64|417.64|416.04|417.64|416.04|417.04|415.44|0
1635947020000|2021-11-03 13:43:40|417.44|415.84|417.85|416.25|417.85|416.25|417.44|415.84|0
1635947030000|2021-11-03 13:43:50|418.05|416.45|417.85|416.25|418.05|416.45|417.85|416.25|0
1635947040000|2021-11-03 13:44:00|417.64|416.04|417.85|416.25|417.85|416.25|417.64|416.04|0
1635947050000|2021-11-03 13:44:10|418.05|416.45|418.66|417.06|418.66|417.06|418.05|416.45|0
1635947060000|2021-11-03 13:44:20|418.86|417.26|418.66|417.06|418.86|417.26|418.66|417.06|0
1635947070000|2021-11-03 13:44:30|418.45|416.85|418.45|416.85|418.66|417.06|418.45|416.85|0
1635947080000|2021-11-03 13:44:40|418.25|416.65|417.64|416.04|418.25|416.65|417.64|416.04|0
1635947090000|2021-11-03 13:44:50|418.05|416.45|418.25|416.65|418.25|416.65|418.05|416.45|0
1635947100000|2021-11-03 13:45:00|418.66|417.06|418.86|417.26|418.86|417.26|418.66|417.06|0
1635947110000|2021-11-03 13:45:10|418.45|416.85|418.66|417.06|418.66|417.06|418.45|416.85|0
1635947120000|2021-11-03 13:45:20|418.86|417.26|418.86|417.26|418.86|417.26|418.66|417.06|0
1635947130000|2021-11-03 13:45:30|418.66|417.06|418.66|417.06|418.86|417.26|418.66|417.06|0
1635947140000|2021-11-03 13:45:40|418.45|416.85|418.66|417.06|418.66|417.06|418.05|416.45|0
1635947150000|2021-11-03 13:45:50|418.45|416.85|418.45|416.85|418.45|416.85|418.25|416.65|0
1635947160000|2021-11-03 13:46:00|418.86|417.26|419.27|417.67|419.47|417.87|418.86|417.26|0
1635947170000|2021-11-03 13:46:10|419.06|417.46|418.86|417.26|419.06|417.46|418.86|417.26|0
1635947180000|2021-11-03 13:46:20|419.27|417.67|418.86|417.26|419.27|417.67|418.86|417.26|0
1635947190000|2021-11-03 13:46:30|418.45|416.85|418.05|416.45|418.45|416.85|418.05|416.45|0
1635947200000|2021-11-03 13:46:40|418.25|416.65|418.25|416.65|418.25|416.65|418.25|416.65|0
1635947210000|2021-11-03 13:46:50|418.05|416.45|418.05|416.45|418.25|416.65|418.05|416.45|0
1635947220000|2021-11-03 13:47:00|418.25|416.65|418.45|416.85|418.45|416.85|418.25|416.65|0
1635947230000|2021-11-03 13:47:10|417.84|416.24|418.05|416.45|418.05|416.45|417.84|416.24|0
1635947240000|2021-11-03 13:47:20|417.84|416.24|417.84|416.24|417.84|416.24|417.64|416.04|0
1635947250000|2021-11-03 13:47:30|417.64|416.04|417.84|416.24|417.84|416.24|417.64|416.04|0
1635947260000|2021-11-03 13:47:40|417.64|416.04|417.64|416.04|417.84|416.24|417.44|415.84|0
1635947270000|2021-11-03 13:47:50|418.05|416.45|418.05|416.45|418.25|416.65|418.05|416.45|0
1635947280000|2021-11-03 13:48:00|417.84|416.24|418.05|416.45|418.45|416.85|417.84|416.24|0
1635947290000|2021-11-03 13:48:10|418.25|416.65|418.25|416.65|418.25|416.65|418.25|416.65|0
1635947300000|2021-11-03 13:48:20|418.45|416.85|418.45|416.85|418.45|416.85|418.45|416.85|0
1635947310000|2021-11-03 13:48:30|418.66|417.06|418.05|416.45|418.66|417.06|418.05|416.45|0
1635947320000|2021-11-03 13:48:40|418.25|416.65|418.25|416.65|418.45|416.85|418.25|416.65|0
1635947330000|2021-11-03 13:48:50|418.05|416.45|417.44|415.84|418.05|416.45|417.44|415.84|0
1635947350000|2021-11-03 13:49:10|417.64|416.04|417.64|416.04|417.64|416.04|417.44|415.84|0
1635947360000|2021-11-03 13:49:20|417.84|416.24|418.25|416.65|418.25|416.65|417.84|416.24|0
1635947370000|2021-11-03 13:49:30|418.05|416.45|418.05|416.45|418.05|416.45|417.84|416.24|0
1635947380000|2021-11-03 13:49:40|417.84|416.24|418.45|416.85|418.45|416.85|417.84|416.24|0
1635947390000|2021-11-03 13:49:50|418.86|417.26|418.86|417.26|419.06|417.46|418.86|417.26|0
1635947400000|2021-11-03 13:50:00|419.06|417.46|418.65|417.05|419.06|417.46|418.65|417.05|0
1635947410000|2021-11-03 13:50:10|418.86|417.26|419.26|417.66|419.26|417.66|418.86|417.26|0
1635947420000|2021-11-03 13:50:20|419.06|417.46|419.06|417.46|419.06|417.46|418.65|417.05|0
1635947430000|2021-11-03 13:50:30|419.26|417.66|419.06|417.46|419.26|417.66|419.06|417.46|0
1635947440000|2021-11-03 13:50:40|418.86|417.26|418.86|417.26|418.86|417.26|418.65|417.05|0
1635947450000|2021-11-03 13:50:50|418.65|417.05|418.65|417.05|418.65|417.05|418.45|416.85|0
1635947460000|2021-11-03 13:51:00|418.86|417.26|418.45|416.85|418.86|417.26|418.45|416.85|0
1635947470000|2021-11-03 13:51:10|418.86|417.26|418.65|417.05|418.86|417.26|418.65|417.05|0
1635947480000|2021-11-03 13:51:20|418.86|417.26|418.65|417.05|418.86|417.26|418.65|417.05|0
1635947490000|2021-11-03 13:51:30|418.86|417.26|419.26|417.66|419.26|417.66|418.86|417.26|0
1635947500000|2021-11-03 13:51:40|419.06|417.46|418.65|417.05|419.06|417.46|418.65|417.05|0
1635947510000|2021-11-03 13:51:50|418.86|417.26|418.86|417.26|418.86|417.26|418.65|417.05|0
1635947520000|2021-11-03 13:52:00|418.65|417.05|418.65|417.05|418.65|417.05|418.45|416.85|0
1635947530000|2021-11-03 13:52:10|418.45|416.85|418.65|417.05|418.65|417.05|418.45|416.85|0
1635947540000|2021-11-03 13:52:20|418.86|417.26|418.65|417.05|418.86|417.26|418.65|417.05|0
1635947550000|2021-11-03 13:52:30|418.86|417.26|418.65|417.05|418.86|417.26|418.25|416.65|0
1635947560000|2021-11-03 13:52:40|418.45|416.85|418.04|416.44|418.45|416.85|418.04|416.44|0
1635947570000|2021-11-03 13:52:50|418.25|416.65|418.45|416.85|418.45|416.85|418.04|416.44|0
1635947580000|2021-11-03 13:53:00|418.86|417.26|418.65|417.05|418.86|417.26|418.45|416.85|0
1635947590000|2021-11-03 13:53:10|418.86|417.26|418.75|417.15|418.86|417.26|418.25|416.65|0
1635947600000|2021-11-03 13:53:20|418.65|417.05|418.65|417.05|418.65|417.05|418.45|416.85|0
1635947610000|2021-11-03 13:53:30|418.45|416.85|418.25|416.65|418.45|416.85|418.04|416.44|0
1635947620000|2021-11-03 13:53:40|418.04|416.44|417.84|416.24|418.04|416.44|417.64|416.04|0
1635947630000|2021-11-03 13:53:50|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1635947640000|2021-11-03 13:54:00|417.84|416.24|418.25|416.65|418.25|416.65|417.84|416.24|0
1635947650000|2021-11-03 13:54:10|418.45|416.85|418.86|417.26|418.86|417.26|418.25|416.65|0
1635947660000|2021-11-03 13:54:20|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635947670000|2021-11-03 13:54:30|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635947680000|2021-11-03 13:54:40|418.86|417.26|418.65|417.05|418.86|417.26|418.65|417.05|0
1635947690000|2021-11-03 13:54:50|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635947700000|2021-11-03 13:55:00|419.06|417.46|419.06|417.46|419.06|417.46|418.86|417.26|0
1635947710000|2021-11-03 13:55:10|419.26|417.66|419.46|417.86|419.46|417.86|419.06|417.46|0
1635947720000|2021-11-03 13:55:20|419.26|417.66|419.06|417.46|419.26|417.66|419.06|417.46|0
1635947730000|2021-11-03 13:55:30|419.26|417.66|419.26|417.66|419.26|417.66|419.06|417.46|0
1635947740000|2021-11-03 13:55:40|419.06|417.46|419.06|417.46|419.06|417.46|419.06|417.46|0
1635947750000|2021-11-03 13:55:50|418.85|417.25|419.06|417.46|419.06|417.46|418.85|417.25|0
1635947760000|2021-11-03 13:56:00|418.65|417.05|419.06|417.46|419.06|417.46|418.65|417.05|0
1635947770000|2021-11-03 13:56:10|419.26|417.66|419.06|417.46|419.26|417.66|419.06|417.46|0
1635947780000|2021-11-03 13:56:20|418.65|417.05|418.85|417.25|418.85|417.25|418.65|417.05|0
1635947790000|2021-11-03 13:56:30|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635947800000|2021-11-03 13:56:40|419.46|417.86|419.26|417.66|419.46|417.86|419.06|417.46|0
1635947810000|2021-11-03 13:56:50|419.46|417.86|419.26|417.66|419.46|417.86|419.26|417.66|0
1635947820000|2021-11-03 13:57:00|419.46|417.86|420.07|418.47|420.07|418.47|419.26|417.66|0
1635947830000|2021-11-03 13:57:10|420.28|418.68|420.48|418.88|420.48|418.88|420.28|418.68|0
1635947840000|2021-11-03 13:57:20|420.28|418.68|420.07|418.47|420.28|418.68|420.07|418.47|0
1635947850000|2021-11-03 13:57:30|419.87|418.27|420.07|418.47|420.07|418.47|419.87|418.27|0
1635947860000|2021-11-03 13:57:40|419.87|418.27|419.46|417.86|419.87|418.27|419.46|417.86|0
1635947870000|2021-11-03 13:57:50|419.67|418.07|420.07|418.47|420.07|418.47|419.67|418.07|0
1635947880000|2021-11-03 13:58:00|420.28|418.68|420.07|418.47|420.28|418.68|420.07|418.47|0
1635947890000|2021-11-03 13:58:10|420.28|418.68|420.28|418.68|420.48|418.88|420.28|418.68|0
1635947900000|2021-11-03 13:58:20|420.07|418.47|420.28|418.68|420.28|418.68|420.07|418.47|0
1635947910000|2021-11-03 13:58:30|420.48|418.88|420.48|418.88|420.48|418.88|420.48|418.88|0
1635947930000|2021-11-03 13:58:50|420.68|419.08|420.68|419.08|420.68|419.08|420.68|419.08|0
1635947940000|2021-11-03 13:59:00|420.48|418.88|420.48|418.88|420.48|418.88|420.48|418.88|0
1635947950000|2021-11-03 13:59:10|420.27|418.67|420.48|418.88|420.48|418.88|420.27|418.67|0
1635947960000|2021-11-03 13:59:20|420.27|418.67|420.27|418.67|420.48|418.88|420.27|418.67|0
1635947970000|2021-11-03 13:59:30|420.48|418.88|420.68|419.08|420.68|419.08|420.48|418.88|0
1635947980000|2021-11-03 13:59:40|420.48|418.88|420.27|418.67|420.48|418.88|420.27|418.67|0
1635947990000|2021-11-03 13:59:50|419.87|418.27|419.56|417.96|419.87|418.27|419.56|417.96|0
1635948000000|2021-11-03 14:00:00|419.46|417.86|420.27|418.67|420.48|418.88|419.46|417.86|0
1635948010000|2021-11-03 14:00:10|420.48|418.88|420.48|418.88|420.68|419.08|420.48|418.88|0
1635948020000|2021-11-03 14:00:20|420.68|419.08|419.87|418.27|420.68|419.08|419.87|418.27|0
1635948030000|2021-11-03 14:00:30|419.46|417.86|420.07|418.47|420.07|418.47|419.46|417.86|0
1635948040000|2021-11-03 14:00:40|419.87|418.27|419.66|418.06|420.27|418.67|419.66|418.06|0
1635948050000|2021-11-03 14:00:50|419.87|418.27|419.87|418.27|419.87|418.27|419.66|418.06|0
1635948060000|2021-11-03 14:01:00|419.46|417.86|419.87|418.27|419.87|418.27|419.46|417.86|0
1635948070000|2021-11-03 14:01:10|419.46|417.86|419.05|417.45|419.46|417.86|419.05|417.45|0
1635948080000|2021-11-03 14:01:20|418.85|417.25|418.45|416.85|418.85|417.25|418.45|416.85|0
1635948090000|2021-11-03 14:01:30|418.65|417.05|418.24|416.64|418.65|417.05|418.24|416.64|0
1635948100000|2021-11-03 14:01:40|418.65|417.05|418.45|416.85|418.65|417.05|418.45|416.85|0
1635948110000|2021-11-03 14:01:50|418.24|416.64|418.65|417.05|418.65|417.05|418.24|416.64|0
1635948120000|2021-11-03 14:02:00|418.54|416.94|418.85|417.25|418.85|417.25|418.54|416.94|0
1635948130000|2021-11-03 14:02:10|418.45|416.85|418.24|416.64|418.65|417.05|418.24|416.64|0
1635948140000|2021-11-03 14:02:20|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1635948150000|2021-11-03 14:02:30|418.04|416.44|418.85|417.25|418.85|417.25|417.63|416.03|0
1635948160000|2021-11-03 14:02:40|418.65|417.05|418.65|417.05|418.65|417.05|418.65|417.05|0
1635948170000|2021-11-03 14:02:50|418.44|416.84|418.85|417.25|418.85|417.25|418.44|416.84|0
1635948180000|2021-11-03 14:03:00|418.44|416.84|417.84|416.24|418.44|416.84|417.63|416.03|0
1635948190000|2021-11-03 14:03:10|418.04|416.44|418.65|417.05|418.65|417.05|418.04|416.44|0
1635948200000|2021-11-03 14:03:20|418.44|416.84|418.24|416.64|418.44|416.84|418.24|416.64|0
1635948210000|2021-11-03 14:03:30|418.04|416.44|418.04|416.44|418.24|416.64|418.04|416.44|0
1635948220000|2021-11-03 14:03:40|418.24|416.64|418.65|417.05|418.65|417.05|418.24|416.64|0
1635948230000|2021-11-03 14:03:50|418.85|417.25|418.04|416.44|418.85|417.25|418.04|416.44|0
1635948240000|2021-11-03 14:04:00|418.44|416.84|418.44|416.84|418.44|416.84|418.44|416.84|0
1635948250000|2021-11-03 14:04:10|418.04|416.44|417.23|415.63|418.04|416.44|417.23|415.63|0
1635948260000|2021-11-03 14:04:20|417.02|415.42|416.82|415.22|417.02|415.42|416.82|415.22|0
1635948270000|2021-11-03 14:04:30|417.02|415.42|416.62|415.02|417.02|415.42|416.62|415.02|0
1635948280000|2021-11-03 14:04:40|416.82|415.22|416.21|414.61|416.82|415.22|416.21|414.61|0
1635948290000|2021-11-03 14:04:50|416.01|414.41|415.81|414.21|416.01|414.41|415.81|414.21|0
1635948300000|2021-11-03 14:05:00|416.01|414.41|416.01|414.41|416.42|414.82|416.01|414.41|0
1635948310000|2021-11-03 14:05:10|416.21|414.61|415.4|413.8|416.21|414.61|415.4|413.8|0
1635948320000|2021-11-03 14:05:20|415.2|413.6|415|413.4|415.4|413.8|415|413.4|0
1635948330000|2021-11-03 14:05:30|415.2|413.6|415.81|414.21|415.81|414.21|415.2|413.6|0
1635948340000|2021-11-03 14:05:40|416.01|414.41|416.62|415.02|416.62|415.02|415.81|414.21|0
1635948350000|2021-11-03 14:05:50|416.82|415.22|416.42|414.82|416.82|415.22|416.42|414.82|0
1635948360000|2021-11-03 14:06:00|416.62|415.02|417.23|415.63|417.23|415.63|416.62|415.02|0
1635948370000|2021-11-03 14:06:10|417.02|415.42|417.02|415.42|417.43|415.83|417.02|415.42|0
1635948380000|2021-11-03 14:06:20|416.82|415.22|416.62|415.02|416.82|415.22|416.62|415.02|0
1635948390000|2021-11-03 14:06:30|416.42|414.82|416.62|415.02|416.62|415.02|416.42|414.82|0
1635948400000|2021-11-03 14:06:40|416.82|415.22|416.42|414.82|416.82|415.22|416.42|414.82|0
1635948410000|2021-11-03 14:06:50|416.51|414.91|416.42|414.82|416.62|415.02|416.42|414.82|0
1635948420000|2021-11-03 14:07:00|416.21|414.61|416.21|414.61|416.21|414.61|416.21|414.61|0
1635948430000|2021-11-03 14:07:10|416.01|414.41|415.4|413.8|416.01|414.41|415.4|413.8|0
1635948440000|2021-11-03 14:07:20|415.6|414|415.81|414.21|415.81|414.21|415.4|413.8|0
1635948450000|2021-11-03 14:07:30|415.6|414|416.21|414.61|416.21|414.61|415.6|414|0
1635948460000|2021-11-03 14:07:40|416.41|414.81|416.21|414.61|416.41|414.81|416.21|414.61|0
1635948470000|2021-11-03 14:07:50|416.01|414.41|415.81|414.21|416.01|414.41|415.81|414.21|0
1635948480000|2021-11-03 14:08:00|416.01|414.41|416.01|414.41|416.21|414.61|416.01|414.41|0
1635948490000|2021-11-03 14:08:10|415.81|414.21|415.6|414|415.81|414.21|415.6|414|0
1635948500000|2021-11-03 14:08:20|415.4|413.8|415.81|414.21|415.81|414.21|415.4|413.8|0
1635948510000|2021-11-03 14:08:30|415.6|414|415.6|414|416.01|414.41|415.6|414|0
1635948520000|2021-11-03 14:08:40|415.4|413.8|415.4|413.8|415.4|413.8|415.4|413.8|0
1635948530000|2021-11-03 14:08:50|415.6|414|416.01|414.41|416.01|414.41|415.6|414|0
1635948540000|2021-11-03 14:09:00|415.81|414.21|416.82|415.22|416.82|415.22|415.81|414.21|0
1635948550000|2021-11-03 14:09:10|416.62|415.02|416.62|415.02|416.62|415.02|416.62|415.02|0
1635948560000|2021-11-03 14:09:20|416.41|414.81|416.41|414.81|416.62|415.02|416.41|414.81|0
1635948570000|2021-11-03 14:09:30|416.62|415.02|416.41|414.81|416.62|415.02|416.41|414.81|0
1635948580000|2021-11-03 14:09:40|416.62|415.02|417.02|415.42|417.02|415.42|416.62|415.02|0
1635948590000|2021-11-03 14:09:50|416.82|415.22|416.62|415.02|416.82|415.22|416.62|415.02|0
1635948600000|2021-11-03 14:10:00|416.82|415.22|416.62|415.02|416.82|415.22|416.62|415.02|0
1635948610000|2021-11-03 14:10:10|416.41|414.81|416.62|415.02|416.62|415.02|416.41|414.81|0
1635948620000|2021-11-03 14:10:20|416.41|414.81|416.21|414.61|416.41|414.81|416.01|414.41|0
1635948630000|2021-11-03 14:10:30|416.41|414.81|416.82|415.22|416.82|415.22|416.41|414.81|0
1635948640000|2021-11-03 14:10:40|416.62|415.02|416.62|415.02|416.82|415.22|416.62|415.02|0
1635948650000|2021-11-03 14:10:50|416.82|415.22|416.41|414.81|416.82|415.22|416.41|414.81|0
1635948660000|2021-11-03 14:11:00|416.62|415.02|416.01|414.41|416.62|415.02|416.01|414.41|0
1635948670000|2021-11-03 14:11:10|416.21|414.61|416.01|414.41|416.41|414.81|416.01|414.41|0
1635948680000|2021-11-03 14:11:20|415.81|414.21|416.21|414.61|416.21|414.61|415.81|414.21|0
1635948690000|2021-11-03 14:11:30|416.41|414.81|416.01|414.41|416.41|414.81|416.01|414.41|0
1635948700000|2021-11-03 14:11:40|415.8|414.2|416.21|414.61|416.21|414.61|415.8|414.2|0
1635948710000|2021-11-03 14:11:50|416.41|414.81|415.8|414.2|416.41|414.81|415.8|414.2|0
1635948720000|2021-11-03 14:12:00|416.01|414.41|416.21|414.61|416.21|414.61|416.01|414.41|0
1635948730000|2021-11-03 14:12:10|416.41|414.81|416.41|414.81|416.41|414.81|416.41|414.81|0
1635948740000|2021-11-03 14:12:20|416.61|415.01|417.02|415.42|417.02|415.42|416.61|415.01|0
1635948750000|2021-11-03 14:12:30|417.22|415.62|417.43|415.83|417.43|415.83|417.22|415.62|0
1635948760000|2021-11-03 14:12:40|417.22|415.62|417.43|415.83|417.43|415.83|417.22|415.62|0
1635948770000|2021-11-03 14:12:50|417.63|416.03|417.43|415.83|417.63|416.03|417.43|415.83|0
1635948780000|2021-11-03 14:13:00|417.63|416.03|417.63|416.03|417.63|416.03|417.63|416.03|0
1635948790000|2021-11-03 14:13:10|417.43|415.83|417.83|416.23|417.83|416.23|417.43|415.83|0
1635948800000|2021-11-03 14:13:20|418.03|416.43|418.03|416.43|418.03|416.43|417.83|416.23|0
1635948810000|2021-11-03 14:13:30|417.83|416.23|417.83|416.23|417.83|416.23|417.63|416.03|0
1635948820000|2021-11-03 14:13:40|418.03|416.43|417.63|416.03|418.03|416.43|417.63|416.03|0
1635948830000|2021-11-03 14:13:50|417.83|416.23|418.03|416.43|418.03|416.43|417.83|416.23|0
1635948840000|2021-11-03 14:14:00|418.24|416.64|418.24|416.64|418.44|416.84|418.24|416.64|0
1635948850000|2021-11-03 14:14:10|418.44|416.84|418.24|416.64|418.44|416.84|418.24|416.64|0
1635948860000|2021-11-03 14:14:20|418.44|416.84|418.24|416.64|418.44|416.84|418.24|416.64|0
1635948870000|2021-11-03 14:14:30|418.03|416.43|418.03|416.43|418.03|416.43|418.03|416.43|0
1635948880000|2021-11-03 14:14:40|418.44|416.84|418.24|416.64|418.44|416.84|418.24|416.64|0
1635948890000|2021-11-03 14:14:50|418.03|416.43|417.83|416.23|418.03|416.43|417.63|416.03|0
1635948900000|2021-11-03 14:15:00|417.63|416.03|417.63|416.03|417.63|416.03|417.42|415.82|0
1635948910000|2021-11-03 14:15:10|417.83|416.23|417.22|415.62|417.83|416.23|417.22|415.62|0
1635948920000|2021-11-03 14:15:20|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1635948930000|2021-11-03 14:15:30|417.22|415.62|416.82|415.22|417.42|415.82|416.82|415.22|0
1635948940000|2021-11-03 14:15:40|417.02|415.42|417.02|415.42|417.22|415.62|417.02|415.42|0
1635948950000|2021-11-03 14:15:50|417.22|415.62|417.63|416.03|417.63|416.03|417.22|415.62|0
1635948960000|2021-11-03 14:16:00|417.83|416.23|417.63|416.03|418.03|416.43|417.63|416.03|0
1635948970000|2021-11-03 14:16:10|417.22|415.62|417.42|415.82|417.83|416.23|417.22|415.62|0
1635948980000|2021-11-03 14:16:20|417.22|415.62|417.22|415.62|417.22|415.62|417.22|415.62|0
1635948990000|2021-11-03 14:16:30|417.42|415.82|416.82|415.22|417.42|415.82|416.82|415.22|0
1635949000000|2021-11-03 14:16:40|416.81|415.21|417.02|415.42|417.02|415.42|416.81|415.21|0
1635949020000|2021-11-03 14:17:00|416.61|415.01|416.61|415.01|416.81|415.21|416.61|415.01|0
1635949030000|2021-11-03 14:17:10|416.81|415.21|416.81|415.21|416.81|415.21|416.81|415.21|0
1635949040000|2021-11-03 14:17:20|416.61|415.01|416.41|414.81|416.61|415.01|416.41|414.81|0
1635949050000|2021-11-03 14:17:30|416.61|415.01|416.61|415.01|416.81|415.21|416.41|414.81|0
1635949060000|2021-11-03 14:17:40|416.41|414.81|416.61|415.01|416.61|415.01|416.41|414.81|0
1635949070000|2021-11-03 14:17:50|416.41|414.81|416.61|415.01|416.61|415.01|416.41|414.81|0
1635949080000|2021-11-03 14:18:00|416.41|414.81|416.21|414.61|416.41|414.81|416.21|414.61|0
1635949090000|2021-11-03 14:18:10|416|414.4|416.61|415.01|416.61|415.01|416|414.4|0
1635949100000|2021-11-03 14:18:20|416.81|415.21|417.02|415.42|417.02|415.42|416.81|415.21|0
1635949110000|2021-11-03 14:18:30|417.22|415.62|417.22|415.62|417.22|415.62|417.22|415.62|0
1635949120000|2021-11-03 14:18:40|417.02|415.42|417.22|415.62|417.22|415.62|417.02|415.42|0
1635949130000|2021-11-03 14:18:50|416.81|415.21|416.61|415.01|417.02|415.42|416.61|415.01|0
1635949140000|2021-11-03 14:19:00|417.22|415.62|417.02|415.42|417.22|415.62|417.02|415.42|0
1635949150000|2021-11-03 14:19:10|417.22|415.62|417.42|415.82|417.42|415.82|417.22|415.62|0
1635949160000|2021-11-03 14:19:20|417.62|416.02|417.83|416.23|417.83|416.23|417.62|416.02|0
1635949170000|2021-11-03 14:19:30|417.62|416.02|417.02|415.42|417.62|416.02|417.02|415.42|0
1635949180000|2021-11-03 14:19:40|416.81|415.21|417.22|415.62|417.22|415.62|416.81|415.21|0
1635949190000|2021-11-03 14:19:50|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1635949200000|2021-11-03 14:20:00|417.22|415.62|417.02|415.42|417.22|415.62|417.02|415.42|0
1635949220000|2021-11-03 14:20:20|416.81|415.21|416.81|415.21|417.02|415.42|416.81|415.21|0
1635949230000|2021-11-03 14:20:30|416.61|415.01|416.61|415.01|416.81|415.21|416.61|415.01|0
1635949240000|2021-11-03 14:20:40|416.81|415.21|416.81|415.21|416.81|415.21|416.81|415.21|0
1635949250000|2021-11-03 14:20:50|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1635949260000|2021-11-03 14:21:00|416.81|415.21|416.81|415.21|417.02|415.42|416.81|415.21|0
1635949270000|2021-11-03 14:21:10|416.61|415.01|416.41|414.81|416.61|415.01|416.41|414.81|0
1635949280000|2021-11-03 14:21:20|416.2|414.6|416.2|414.6|416.2|414.6|416.2|414.6|0
1635949290000|2021-11-03 14:21:30|416.41|414.81|416.41|414.81|416.41|414.81|416.41|414.81|0
1635949300000|2021-11-03 14:21:40|416.2|414.6|416.2|414.6|416.2|414.6|416.2|414.6|0
1635949310000|2021-11-03 14:21:50|416.41|414.81|416.41|414.81|416.61|415.01|416.41|414.81|0
1635949320000|2021-11-03 14:22:00|416.61|415.01|417.01|415.41|417.01|415.41|416.61|415.01|0
1635949330000|2021-11-03 14:22:10|416.81|415.21|416.81|415.21|416.81|415.21|416.81|415.21|0
1635949340000|2021-11-03 14:22:20|417.01|415.41|416.61|415.01|417.01|415.41|416.61|415.01|0
1635949350000|2021-11-03 14:22:30|416.81|415.21|416.81|415.21|417.01|415.41|416.81|415.21|0
1635949380000|2021-11-03 14:23:00|416.61|415.01|417.22|415.62|417.22|415.62|416.61|415.01|0
1635949390000|2021-11-03 14:23:10|417.01|415.41|417.01|415.41|417.01|415.41|417.01|415.41|0
1635949400000|2021-11-03 14:23:20|417.22|415.62|417.22|415.62|417.22|415.62|417.22|415.62|0
1635949410000|2021-11-03 14:23:30|417.42|415.82|417.62|416.02|417.62|416.02|417.42|415.82|0
1635949420000|2021-11-03 14:23:40|417.82|416.22|418.03|416.43|418.03|416.43|417.62|416.02|0
1635949430000|2021-11-03 14:23:50|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635949440000|2021-11-03 14:24:00|418.43|416.83|418.23|416.63|418.43|416.83|418.23|416.63|0
1635949450000|2021-11-03 14:24:10|418.43|416.83|418.03|416.43|418.43|416.83|418.03|416.43|0
1635949460000|2021-11-03 14:24:20|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635949470000|2021-11-03 14:24:30|417.62|416.02|417.62|416.02|417.82|416.22|417.62|416.02|0
1635949480000|2021-11-03 14:24:40|417.42|415.82|417.42|415.82|417.62|416.02|417.42|415.82|0
1635949490000|2021-11-03 14:24:50|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635949500000|2021-11-03 14:25:00|418.03|416.43|418.03|416.43|418.23|416.63|418.03|416.43|0
1635949510000|2021-11-03 14:25:10|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635949520000|2021-11-03 14:25:20|418.03|416.43|418.03|416.43|418.23|416.63|418.03|416.43|0
1635949530000|2021-11-03 14:25:30|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635949540000|2021-11-03 14:25:40|417.42|415.82|417.62|416.02|417.62|416.02|417.42|415.82|0
1635949550000|2021-11-03 14:25:50|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635949560000|2021-11-03 14:26:00|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635949570000|2021-11-03 14:26:10|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635949580000|2021-11-03 14:26:20|417.62|416.02|417.42|415.82|417.62|416.02|417.42|415.82|0
1635949590000|2021-11-03 14:26:30|417.62|416.02|418.03|416.43|418.23|416.63|417.62|416.02|0
1635949600000|2021-11-03 14:26:40|418.23|416.63|418.03|416.43|418.23|416.63|418.03|416.43|0
1635949610000|2021-11-03 14:26:50|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635949620000|2021-11-03 14:27:00|417.62|416.02|417.62|416.02|417.82|416.22|417.62|416.02|0
1635949630000|2021-11-03 14:27:10|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635949640000|2021-11-03 14:27:20|418.03|416.43|417.82|416.22|418.03|416.43|417.82|416.22|0
1635949650000|2021-11-03 14:27:30|418.03|416.43|418.23|416.63|418.23|416.63|418.03|416.43|0
1635949660000|2021-11-03 14:27:40|418.43|416.83|418.43|416.83|418.63|417.03|418.43|416.83|0
1635949670000|2021-11-03 14:27:50|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635949680000|2021-11-03 14:28:00|418.03|416.43|418.23|416.63|418.23|416.63|418.03|416.43|0
1635949690000|2021-11-03 14:28:10|418.03|416.43|418.23|416.63|418.23|416.63|418.03|416.43|0
1635949700000|2021-11-03 14:28:20|418.43|416.83|418.63|417.03|418.63|417.03|418.43|416.83|0
1635949710000|2021-11-03 14:28:30|418.53|416.93|418.23|416.63|418.63|417.03|418.23|416.63|0
1635949720000|2021-11-03 14:28:40|418.03|416.43|417.82|416.22|418.03|416.43|417.82|416.22|0
1635949730000|2021-11-03 14:28:50|417.62|416.02|418.02|416.42|418.02|416.42|417.62|416.02|0
1635949740000|2021-11-03 14:29:00|418.23|416.63|418.43|416.83|418.43|416.83|418.23|416.63|0
1635949750000|2021-11-03 14:29:10|418.23|416.63|418.02|416.42|418.23|416.63|418.02|416.42|0
1635949760000|2021-11-03 14:29:20|418.23|416.63|418.43|416.83|418.43|416.83|418.23|416.63|0
1635949780000|2021-11-03 14:29:40|418.63|417.03|418.43|416.83|418.63|417.03|418.43|416.83|0
1635949790000|2021-11-03 14:29:50|418.63|417.03|418.43|416.83|418.63|417.03|418.43|416.83|0
1635949800000|2021-11-03 14:30:00|418.23|416.63|418.43|416.83|418.43|416.83|418.23|416.63|0
1635949810000|2021-11-03 14:30:10|418.23|416.63|418.84|417.24|418.84|417.24|418.23|416.63|0
1635949820000|2021-11-03 14:30:20|419.04|417.44|419.04|417.44|419.04|417.44|418.84|417.24|0
1635949830000|2021-11-03 14:30:30|419.24|417.64|419.24|417.64|419.24|417.64|419.04|417.44|0
1635949840000|2021-11-03 14:30:40|419.04|417.44|418.84|417.24|419.04|417.44|418.63|417.03|0
1635949850000|2021-11-03 14:30:50|418.63|417.03|418.63|417.03|418.63|417.03|418.43|416.83|0
1635949860000|2021-11-03 14:31:00|418.84|417.24|418.84|417.24|418.84|417.24|418.84|417.24|0
1635949870000|2021-11-03 14:31:10|419.04|417.44|418.63|417.03|419.04|417.44|418.63|417.03|0
1635949880000|2021-11-03 14:31:20|418.84|417.24|418.84|417.24|418.84|417.24|418.84|417.24|0
1635949890000|2021-11-03 14:31:30|419.04|417.44|418.84|417.24|419.04|417.44|418.84|417.24|0
1635949900000|2021-11-03 14:31:40|418.73|417.13|419.04|417.44|419.04|417.44|418.63|417.03|0
1635949910000|2021-11-03 14:31:50|418.84|417.24|418.63|417.03|418.84|417.24|418.63|417.03|0
1635949920000|2021-11-03 14:32:00|418.43|416.83|418.63|417.03|418.63|417.03|418.23|416.63|0
1635949930000|2021-11-03 14:32:10|418.83|417.23|418.83|417.23|419.04|417.44|418.83|417.23|0
1635949940000|2021-11-03 14:32:20|419.04|417.44|418.83|417.23|419.04|417.44|418.83|417.23|0
1635949950000|2021-11-03 14:32:30|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1635949960000|2021-11-03 14:32:40|418.83|417.23|418.83|417.23|418.83|417.23|418.83|417.23|0
1635949970000|2021-11-03 14:32:50|418.63|417.03|418.43|416.83|418.63|417.03|418.43|416.83|0
1635949980000|2021-11-03 14:33:00|418.63|417.03|418.83|417.23|418.83|417.23|418.63|417.03|0
1635949990000|2021-11-03 14:33:10|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1635950000000|2021-11-03 14:33:20|418.43|416.83|418.63|417.03|418.63|417.03|418.43|416.83|0
1635950010000|2021-11-03 14:33:30|418.43|416.83|418.43|416.83|418.63|417.03|418.43|416.83|0
1635950020000|2021-11-03 14:33:40|418.23|416.63|418.63|417.03|418.63|417.03|418.23|416.63|0
1635950030000|2021-11-03 14:33:50|418.43|416.83|418.43|416.83|418.43|416.83|418.43|416.83|0
1635950040000|2021-11-03 14:34:00|418.23|416.63|418.43|416.83|418.43|416.83|418.23|416.63|0
1635950050000|2021-11-03 14:34:10|418.22|416.62|418.22|416.62|418.22|416.62|418.22|416.62|0
1635950060000|2021-11-03 14:34:20|418.43|416.83|418.63|417.03|418.63|417.03|418.43|416.83|0
1635950070000|2021-11-03 14:34:30|418.43|416.83|418.22|416.62|418.43|416.83|418.22|416.62|0
1635950090000|2021-11-03 14:34:50|418.43|416.83|418.43|416.83|418.43|416.83|418.22|416.62|0
1635950100000|2021-11-03 14:35:00|418.63|417.03|418.43|416.83|418.63|417.03|418.43|416.83|0
1635950110000|2021-11-03 14:35:10|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1635950120000|2021-11-03 14:35:20|418.83|417.23|418.63|417.03|418.83|417.23|418.63|417.03|0
1635950130000|2021-11-03 14:35:30|418.43|416.83|418.22|416.62|418.43|416.83|418.02|416.42|0
1635950140000|2021-11-03 14:35:40|418.12|416.52|418.02|416.42|418.22|416.62|418.02|416.42|0
1635950150000|2021-11-03 14:35:50|417.82|416.22|417.62|416.02|417.82|416.22|417.41|415.81|0
1635950160000|2021-11-03 14:36:00|418.02|416.42|418.43|416.83|418.43|416.83|418.02|416.42|0
1635950170000|2021-11-03 14:36:10|418.63|417.03|418.32|416.72|418.63|417.03|418.32|416.72|0
1635950180000|2021-11-03 14:36:20|418.22|416.62|418.43|416.83|418.43|416.83|418.02|416.42|0
1635950190000|2021-11-03 14:36:30|418.22|416.62|418.43|416.83|418.43|416.83|418.22|416.62|0
1635950200000|2021-11-03 14:36:40|418.63|417.03|418.63|417.03|418.63|417.03|418.43|416.83|0
1635950210000|2021-11-03 14:36:50|418.43|416.83|418.43|416.83|418.43|416.83|418.22|416.62|0
1635950220000|2021-11-03 14:37:00|418.22|416.62|418.02|416.42|418.22|416.62|418.02|416.42|0
1635950230000|2021-11-03 14:37:10|417.82|416.22|417.82|416.22|418.12|416.52|417.82|416.22|0
1635950240000|2021-11-03 14:37:20|418.02|416.42|417.82|416.22|418.02|416.42|417.82|416.22|0
1635950250000|2021-11-03 14:37:30|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1635950260000|2021-11-03 14:37:40|417.82|416.22|418.02|416.42|418.02|416.42|417.82|416.22|0
1635950270000|2021-11-03 14:37:50|417.82|416.22|417.61|416.01|417.82|416.22|417.61|416.01|0
1635950280000|2021-11-03 14:38:00|417.41|415.81|417.61|416.01|417.61|416.01|417.41|415.81|0
1635950290000|2021-11-03 14:38:10|417.41|415.81|417.41|415.81|417.41|415.81|417.21|415.61|0
1635950300000|2021-11-03 14:38:20|417.21|415.61|417.01|415.41|417.41|415.81|417.01|415.41|0
1635950310000|2021-11-03 14:38:30|417.41|415.81|417.61|416.01|417.61|416.01|417.41|415.81|0
1635950320000|2021-11-03 14:38:40|417.82|416.22|418.02|416.42|418.02|416.42|417.82|416.22|0
1635950330000|2021-11-03 14:38:50|418.12|416.52|418.02|416.42|418.12|416.52|418.02|416.42|0
1635950340000|2021-11-03 14:39:00|417.82|416.22|418.43|416.83|418.43|416.83|417.82|416.22|0
1635950350000|2021-11-03 14:39:10|418.63|417.03|418.63|417.03|418.83|417.23|418.63|417.03|0
1635950360000|2021-11-03 14:39:20|418.83|417.23|419.03|417.43|419.03|417.43|418.63|417.03|0
1635950370000|2021-11-03 14:39:30|418.83|417.23|419.03|417.43|419.03|417.43|418.83|417.23|0
1635950380000|2021-11-03 14:39:40|418.83|417.23|418.83|417.23|418.83|417.23|418.83|417.23|0
1635950390000|2021-11-03 14:39:50|418.63|417.03|419.03|417.43|419.03|417.43|418.63|417.03|0
1635950400000|2021-11-03 14:40:00|418.83|417.23|419.03|417.43|419.03|417.43|418.63|417.03|0
1635950420000|2021-11-03 14:40:20|418.83|417.23|419.03|417.43|419.03|417.43|418.83|417.23|0
1635950430000|2021-11-03 14:40:30|418.83|417.23|418.42|416.82|418.83|417.23|418.42|416.82|0
1635950440000|2021-11-03 14:40:40|418.63|417.03|419.03|417.43|419.03|417.43|418.63|417.03|0
1635950450000|2021-11-03 14:40:50|419.24|417.64|418.83|417.23|419.24|417.64|418.83|417.23|0
1635950470000|2021-11-03 14:41:10|419.03|417.43|419.03|417.43|419.03|417.43|419.03|417.43|0
1635950480000|2021-11-03 14:41:20|419.24|417.64|419.24|417.64|419.24|417.64|419.24|417.64|0
1635950490000|2021-11-03 14:41:30|419.44|417.84|419.44|417.84|419.44|417.84|419.44|417.84|0
1635950500000|2021-11-03 14:41:40|419.64|418.04|419.64|418.04|419.64|418.04|419.64|418.04|0
1635950510000|2021-11-03 14:41:50|419.44|417.84|419.24|417.64|419.44|417.84|419.24|417.64|0
1635950520000|2021-11-03 14:42:00|419.44|417.84|419.44|417.84|419.44|417.84|419.44|417.84|0
1635950530000|2021-11-03 14:42:10|419.64|418.04|419.44|417.84|419.64|418.04|419.44|417.84|0
1635950550000|2021-11-03 14:42:30|419.24|417.64|419.24|417.64|419.24|417.64|419.24|417.64|0
1635950560000|2021-11-03 14:42:40|419.03|417.43|419.24|417.64|419.24|417.64|419.03|417.43|0
1635950570000|2021-11-03 14:42:50|419.03|417.43|419.03|417.43|419.03|417.43|419.03|417.43|0
1635950580000|2021-11-03 14:43:00|418.83|417.23|418.93|417.33|419.03|417.43|418.83|417.23|0
1635950590000|2021-11-03 14:43:10|419.03|417.43|419.44|417.84|419.44|417.84|419.03|417.43|0
1635950600000|2021-11-03 14:43:20|419.23|417.63|419.44|417.84|419.44|417.84|419.23|417.63|0
1635950610000|2021-11-03 14:43:30|419.64|418.04|419.84|418.24|419.84|418.24|419.64|418.04|0
1635950620000|2021-11-03 14:43:40|419.64|418.04|419.64|418.04|419.64|418.04|419.64|418.04|0
1635950630000|2021-11-03 14:43:50|419.44|417.84|419.64|418.04|419.64|418.04|419.44|417.84|0
1635950640000|2021-11-03 14:44:00|419.44|417.84|419.23|417.63|419.44|417.84|419.23|417.63|0
1635950650000|2021-11-03 14:44:10|419.03|417.43|419.03|417.43|419.03|417.43|419.03|417.43|0
1635950660000|2021-11-03 14:44:20|419.23|417.63|419.44|417.84|419.44|417.84|419.23|417.63|0
1635950670000|2021-11-03 14:44:30|419.64|418.04|419.44|417.84|419.64|418.04|419.44|417.84|0
1635950690000|2021-11-03 14:44:50|419.23|417.63|419.44|417.84|419.44|417.84|419.23|417.63|0
1635950700000|2021-11-03 14:45:00|419.64|418.04|419.64|418.04|419.64|418.04|419.44|417.84|0
1635950710000|2021-11-03 14:45:10|419.84|418.24|419.84|418.24|419.84|418.24|419.64|418.04|0
1635950720000|2021-11-03 14:45:20|419.64|418.04|419.84|418.24|419.84|418.24|419.64|418.04|0
1635950730000|2021-11-03 14:45:30|419.64|418.04|419.44|417.84|419.64|418.04|419.44|417.84|0
1635950740000|2021-11-03 14:45:40|419.64|418.04|419.23|417.63|419.64|418.04|419.23|417.63|0
1635950760000|2021-11-03 14:46:00|419.03|417.43|418.83|417.23|419.03|417.43|418.83|417.23|0
1635950770000|2021-11-03 14:46:10|419.03|417.43|419.44|417.84|419.44|417.84|419.03|417.43|0
1635950780000|2021-11-03 14:46:20|419.64|418.04|419.64|418.04|419.84|418.24|419.64|418.04|0
1635950790000|2021-11-03 14:46:30|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1635950800000|2021-11-03 14:46:40|420.05|418.45|420.05|418.45|420.05|418.45|419.84|418.24|0
1635950810000|2021-11-03 14:46:50|419.84|418.24|419.64|418.04|419.84|418.24|419.44|417.84|0
1635950820000|2021-11-03 14:47:00|419.44|417.84|419.64|418.04|419.64|418.04|419.44|417.84|0
1635950830000|2021-11-03 14:47:10|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1635950840000|2021-11-03 14:47:20|419.94|418.34|420.05|418.45|420.05|418.45|419.94|418.34|0
1635950850000|2021-11-03 14:47:30|420.25|418.65|420.25|418.65|420.25|418.65|420.05|418.45|0
1635950860000|2021-11-03 14:47:40|420.05|418.45|420.05|418.45|420.05|418.45|419.84|418.24|0
1635950870000|2021-11-03 14:47:50|420.25|418.65|420.25|418.65|420.25|418.65|420.05|418.45|0
1635950890000|2021-11-03 14:48:10|420.45|418.85|420.45|418.85|420.45|418.85|420.45|418.85|0
1635950910000|2021-11-03 14:48:30|420.65|419.05|420.45|418.85|420.65|419.05|420.45|418.85|0
1635950920000|2021-11-03 14:48:40|420.65|419.05|420.65|419.05|420.65|419.05|420.65|419.05|0
1635950930000|2021-11-03 14:48:50|420.86|419.26|420.65|419.05|420.86|419.26|420.65|419.05|0
1635950940000|2021-11-03 14:49:00|420.45|418.85|420.25|418.65|420.45|418.85|420.25|418.65|0
1635950950000|2021-11-03 14:49:10|420.04|418.44|420.45|418.85|420.45|418.85|420.04|418.44|0
1635950970000|2021-11-03 14:49:30|420.25|418.65|420.25|418.65|420.25|418.65|420.04|418.44|0
1635950980000|2021-11-03 14:49:40|420.04|418.44|419.47|417.87|420.04|418.44|419.47|417.87|0
1635950990000|2021-11-03 14:49:50|419.57|417.97|419.47|417.87|419.57|417.97|419.47|417.87|0
1635951000000|2021-11-03 14:50:00|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951010000|2021-11-03 14:50:10|419.67|418.07|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951020000|2021-11-03 14:50:20|419.47|417.87|419.26|417.66|419.47|417.87|419.26|417.66|0
1635951030000|2021-11-03 14:50:30|419.47|417.87|419.67|418.07|419.67|418.07|419.47|417.87|0
1635951040000|2021-11-03 14:50:40|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951050000|2021-11-03 14:50:50|420.08|418.48|419.87|418.27|420.08|418.48|419.87|418.27|0
1635951060000|2021-11-03 14:51:00|420.08|418.48|419.87|418.27|420.08|418.48|419.87|418.27|0
1635951070000|2021-11-03 14:51:10|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951080000|2021-11-03 14:51:20|419.87|418.27|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951090000|2021-11-03 14:51:30|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951100000|2021-11-03 14:51:40|419.67|418.07|419.87|418.27|419.87|418.27|419.67|418.07|0
1635951110000|2021-11-03 14:51:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951130000|2021-11-03 14:52:10|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951140000|2021-11-03 14:52:20|419.67|418.07|419.47|417.87|419.67|418.07|419.47|417.87|0
1635951150000|2021-11-03 14:52:30|419.67|418.07|419.47|417.87|419.67|418.07|419.47|417.87|0
1635951170000|2021-11-03 14:52:50|419.26|417.66|419.26|417.66|419.47|417.87|419.26|417.66|0
1635951180000|2021-11-03 14:53:00|419.47|417.87|419.26|417.66|419.47|417.87|419.26|417.66|0
1635951190000|2021-11-03 14:53:10|419.06|417.46|418.86|417.26|419.06|417.46|418.86|417.26|0
1635951200000|2021-11-03 14:53:20|419.06|417.46|419.26|417.66|419.26|417.66|419.06|417.46|0
1635951210000|2021-11-03 14:53:30|419.47|417.87|419.47|417.87|419.47|417.87|419.26|417.66|0
1635951220000|2021-11-03 14:53:40|419.67|418.07|419.47|417.87|419.67|418.07|419.47|417.87|0
1635951230000|2021-11-03 14:53:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951240000|2021-11-03 14:54:00|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951250000|2021-11-03 14:54:10|419.67|418.07|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951260000|2021-11-03 14:54:20|419.87|418.27|419.87|418.27|420.08|418.48|419.87|418.27|0
1635951270000|2021-11-03 14:54:30|420.08|418.48|420.08|418.48|420.08|418.48|420.08|418.48|0
1635951300000|2021-11-03 14:55:00|419.87|418.27|419.87|418.27|420.08|418.48|419.87|418.27|0
1635951310000|2021-11-03 14:55:10|420.08|418.48|420.08|418.48|420.08|418.48|419.87|418.27|0
1635951320000|2021-11-03 14:55:20|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951330000|2021-11-03 14:55:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951350000|2021-11-03 14:55:50|419.87|418.27|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951360000|2021-11-03 14:56:00|419.87|418.27|419.46|417.86|419.87|418.27|419.46|417.86|0
1635951370000|2021-11-03 14:56:10|419.67|418.07|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951380000|2021-11-03 14:56:20|419.46|417.86|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951390000|2021-11-03 14:56:30|419.46|417.86|419.26|417.66|419.46|417.86|419.26|417.66|0
1635951400000|2021-11-03 14:56:40|419.06|417.46|419.06|417.46|419.26|417.66|419.06|417.46|0
1635951410000|2021-11-03 14:56:50|419.26|417.66|419.26|417.66|419.26|417.66|419.06|417.46|0
1635951420000|2021-11-03 14:57:00|419.06|417.46|419.26|417.66|419.46|417.86|419.06|417.46|0
1635951430000|2021-11-03 14:57:10|419.46|417.86|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951440000|2021-11-03 14:57:20|419.87|418.27|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951450000|2021-11-03 14:57:30|419.87|418.27|419.87|418.27|420.07|418.47|419.87|418.27|0
1635951460000|2021-11-03 14:57:40|420.07|418.47|419.87|418.27|420.07|418.47|419.87|418.27|0
1635951470000|2021-11-03 14:57:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951480000|2021-11-03 14:58:00|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951490000|2021-11-03 14:58:10|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1635951500000|2021-11-03 14:58:20|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951510000|2021-11-03 14:58:30|419.67|418.07|419.87|418.27|419.87|418.27|419.67|418.07|0
1635951520000|2021-11-03 14:58:40|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1635951530000|2021-11-03 14:58:50|419.46|417.86|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951540000|2021-11-03 14:59:00|419.46|417.86|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951570000|2021-11-03 14:59:30|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1635951580000|2021-11-03 14:59:40|420.07|418.47|419.87|418.27|420.07|418.47|419.87|418.27|0
1635951590000|2021-11-03 14:59:50|419.67|418.07|419.46|417.86|419.67|418.07|419.46|417.86|0
1635951600000|2021-11-03 15:00:00|419.26|417.66|419.46|417.86|419.46|417.86|419.26|417.66|0
1635951610000|2021-11-03 15:00:10|419.87|418.27|419.67|418.07|419.87|418.27|419.67|418.07|0
1635951620000|2021-11-03 15:00:20|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635951630000|2021-11-03 15:00:30|419.67|418.07|419.67|418.07|419.67|418.07|419.46|417.86|0
1635951640000|2021-11-03 15:00:40|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1635951660000|2021-11-03 15:01:00|419.26|417.66|419.05|417.45|419.26|417.66|419.05|417.45|0
1635951670000|2021-11-03 15:01:10|418.85|417.25|419.05|417.45|419.05|417.45|418.85|417.25|0
1635951680000|2021-11-03 15:01:20|419.26|417.66|419.26|417.66|419.46|417.86|419.05|417.45|0
1635951690000|2021-11-03 15:01:30|419.05|417.45|419.05|417.45|419.05|417.45|419.05|417.45|0
1635951700000|2021-11-03 15:01:40|418.85|417.25|418.65|417.05|418.85|417.25|418.65|417.05|0
1635951710000|2021-11-03 15:01:50|418.44|416.84|418.44|416.84|418.44|416.84|418.44|416.84|0
1635951720000|2021-11-03 15:02:00|418.65|417.05|418.74|417.14|418.85|417.25|418.65|417.05|0
1635951730000|2021-11-03 15:02:10|418.85|417.25|419.05|417.45|419.05|417.45|418.85|417.25|0
1635951740000|2021-11-03 15:02:20|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635951750000|2021-11-03 15:02:30|419.05|417.45|418.85|417.25|419.05|417.45|418.85|417.25|0
1635951760000|2021-11-03 15:02:40|419.05|417.45|419.26|417.66|419.26|417.66|419.05|417.45|0
1635951770000|2021-11-03 15:02:50|419.05|417.45|419.05|417.45|419.05|417.45|419.05|417.45|0
1635951780000|2021-11-03 15:03:00|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1635951790000|2021-11-03 15:03:10|419.46|417.86|419.26|417.66|419.46|417.86|419.26|417.66|0
1635951810000|2021-11-03 15:03:30|419.05|417.45|419.26|417.66|419.26|417.66|419.05|417.45|0
1635951820000|2021-11-03 15:03:40|419.05|417.45|419.05|417.45|419.05|417.45|418.85|417.25|0
1635951830000|2021-11-03 15:03:50|419.26|417.66|419.05|417.45|419.26|417.66|418.85|417.25|0
1635951840000|2021-11-03 15:04:00|418.85|417.25|419.05|417.45|419.05|417.45|418.85|417.25|0
1635951850000|2021-11-03 15:04:10|418.85|417.25|418.65|417.05|418.85|417.25|418.65|417.05|0
1635951860000|2021-11-03 15:04:20|418.44|416.84|418.65|417.05|418.65|417.05|418.44|416.84|0
1635951870000|2021-11-03 15:04:30|418.85|417.25|418.85|417.25|418.85|417.25|418.65|417.05|0
1635951880000|2021-11-03 15:04:40|418.65|417.05|418.65|417.05|418.65|417.05|418.65|417.05|0
1635951890000|2021-11-03 15:04:50|418.44|416.84|418.65|417.05|418.65|417.05|418.44|416.84|0
1635951900000|2021-11-03 15:05:00|418.44|416.84|418.44|416.84|418.44|416.84|418.44|416.84|0
1635951910000|2021-11-03 15:05:10|418.65|417.05|418.24|416.64|418.65|417.05|418.04|416.44|0
1635951920000|2021-11-03 15:05:20|418.04|416.44|417.63|416.03|418.04|416.44|417.63|416.03|0
1635951930000|2021-11-03 15:05:30|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1635951940000|2021-11-03 15:05:40|418.04|416.44|417.83|416.23|418.04|416.44|417.83|416.23|0
1635951950000|2021-11-03 15:05:50|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1635951960000|2021-11-03 15:06:00|418.24|416.64|418.24|416.64|418.24|416.64|418.24|416.64|0
1635951970000|2021-11-03 15:06:10|418.04|416.44|417.63|416.03|418.04|416.44|417.63|416.03|0
1635951980000|2021-11-03 15:06:20|417.83|416.23|417.63|416.03|417.83|416.23|417.63|416.03|0
1635951990000|2021-11-03 15:06:30|417.43|415.83|417.63|416.03|417.63|416.03|417.43|415.83|0
1635952000000|2021-11-03 15:06:40|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1635952010000|2021-11-03 15:06:50|417.63|416.03|417.63|416.03|417.83|416.23|417.63|416.03|0
1635952020000|2021-11-03 15:07:00|417.43|415.83|417.43|415.83|417.43|415.83|417.22|415.62|0
1635952030000|2021-11-03 15:07:10|417.63|416.03|417.63|416.03|417.83|416.23|417.63|416.03|0
1635952040000|2021-11-03 15:07:20|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635952050000|2021-11-03 15:07:30|417.22|415.62|417.42|415.82|417.42|415.82|417.22|415.62|0
1635952060000|2021-11-03 15:07:40|417.63|416.03|417.63|416.03|417.83|416.23|417.63|416.03|0
1635952070000|2021-11-03 15:07:50|417.83|416.23|418.03|416.43|418.03|416.43|417.83|416.23|0
1635952080000|2021-11-03 15:08:00|417.83|416.23|418.03|416.43|418.03|416.43|417.63|416.03|0
1635952090000|2021-11-03 15:08:10|418.24|416.64|418.24|416.64|418.24|416.64|418.24|416.64|0
1635952100000|2021-11-03 15:08:20|418.44|416.84|418.24|416.64|418.44|416.84|418.24|416.64|0
1635952110000|2021-11-03 15:08:30|418.03|416.43|418.24|416.64|418.24|416.64|418.03|416.43|0
1635952120000|2021-11-03 15:08:40|418.03|416.43|417.83|416.23|418.03|416.43|417.63|416.03|0
1635952130000|2021-11-03 15:08:50|417.63|416.03|417.63|416.03|417.63|416.03|417.63|416.03|0
1635952160000|2021-11-03 15:09:20|417.42|415.82|417.63|416.03|417.63|416.03|417.42|415.82|0
1635952170000|2021-11-03 15:09:30|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635952190000|2021-11-03 15:09:50|417.63|416.03|417.63|416.03|417.63|416.03|417.42|415.82|0
1635952200000|2021-11-03 15:10:00|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952210000|2021-11-03 15:10:10|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952220000|2021-11-03 15:10:20|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952230000|2021-11-03 15:10:30|417.02|415.42|417.02|415.42|417.22|415.62|417.02|415.42|0
1635952240000|2021-11-03 15:10:40|417.22|415.62|417.42|415.82|417.42|415.82|417.22|415.62|0
1635952250000|2021-11-03 15:10:50|417.22|415.62|417.02|415.42|417.22|415.62|417.02|415.42|0
1635952260000|2021-11-03 15:11:00|417.22|415.62|417.22|415.62|417.22|415.62|417.22|415.62|0
1635952270000|2021-11-03 15:11:10|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952290000|2021-11-03 15:11:30|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1635952300000|2021-11-03 15:11:40|417.22|415.62|417.22|415.62|417.22|415.62|417.22|415.62|0
1635952310000|2021-11-03 15:11:50|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635952320000|2021-11-03 15:12:00|417.22|415.62|417.42|415.82|417.42|415.82|417.22|415.62|0
1635952330000|2021-11-03 15:12:10|417.22|415.62|417.22|415.62|417.22|415.62|417.02|415.42|0
1635952350000|2021-11-03 15:12:30|417.02|415.42|417.22|415.62|417.22|415.62|417.02|415.42|0
1635952360000|2021-11-03 15:12:40|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1635952370000|2021-11-03 15:12:50|417.22|415.62|416.81|415.21|417.22|415.62|416.81|415.21|0
1635952380000|2021-11-03 15:13:00|416.61|415.01|416.81|415.21|416.81|415.21|416.61|415.01|0
1635952390000|2021-11-03 15:13:10|417.02|415.42|417.02|415.42|417.02|415.42|416.81|415.21|0
1635952400000|2021-11-03 15:13:20|416.81|415.21|417.22|415.62|417.22|415.62|416.81|415.21|0
1635952410000|2021-11-03 15:13:30|417.02|415.42|417.22|415.62|417.22|415.62|417.02|415.42|0
1635952420000|2021-11-03 15:13:40|417.42|415.82|417.62|416.02|417.83|416.23|417.42|415.82|0
1635952430000|2021-11-03 15:13:50|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952440000|2021-11-03 15:14:00|417.42|415.82|417.42|415.82|417.42|415.82|417.22|415.62|0
1635952450000|2021-11-03 15:14:10|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635952470000|2021-11-03 15:14:30|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1635952480000|2021-11-03 15:14:40|418.03|416.43|418.03|416.43|418.03|416.43|417.83|416.23|0
1635952490000|2021-11-03 15:14:50|417.83|416.23|417.62|416.02|417.83|416.23|417.42|415.82|0
1635952500000|2021-11-03 15:15:00|417.72|416.12|417.72|416.12|417.72|416.12|417.72|416.12|0
1635952510000|2021-11-03 15:15:10|417.83|416.23|418.23|416.63|418.23|416.63|417.83|416.23|0
1635952520000|2021-11-03 15:15:20|418.44|416.84|418.44|416.84|418.44|416.84|418.23|416.63|0
1635952530000|2021-11-03 15:15:30|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635952540000|2021-11-03 15:15:40|418.03|416.43|417.83|416.23|418.03|416.43|417.83|416.23|0
1635952550000|2021-11-03 15:15:50|418.03|416.43|417.83|416.23|418.03|416.43|417.83|416.23|0
1635952560000|2021-11-03 15:16:00|418.03|416.43|418.03|416.43|418.03|416.43|417.83|416.23|0
1635952570000|2021-11-03 15:16:10|417.83|416.23|417.62|416.02|417.83|416.23|417.62|416.02|0
1635952580000|2021-11-03 15:16:20|417.42|415.82|417.22|415.62|417.42|415.82|417.22|415.62|0
1635952600000|2021-11-03 15:16:40|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635952610000|2021-11-03 15:16:50|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635952620000|2021-11-03 15:17:00|417.42|415.82|417.62|416.02|417.62|416.02|417.42|415.82|0
1635952630000|2021-11-03 15:17:10|417.42|415.82|417.42|415.82|417.42|415.82|417.42|415.82|0
1635952650000|2021-11-03 15:17:30|417.62|416.02|417.42|415.82|417.62|416.02|417.42|415.82|0
1635952660000|2021-11-03 15:17:40|417.62|416.02|417.83|416.23|417.83|416.23|417.62|416.02|0
1635952670000|2021-11-03 15:17:50|418.03|416.43|417.83|416.23|418.03|416.43|417.83|416.23|0
1635952680000|2021-11-03 15:18:00|418.03|416.43|418.03|416.43|418.03|416.43|418.03|416.43|0
1635952690000|2021-11-03 15:18:10|417.83|416.23|417.83|416.23|417.83|416.23|417.62|416.02|0
1635952700000|2021-11-03 15:18:20|418.03|416.43|417.83|416.23|418.03|416.43|417.83|416.23|0
1635952710000|2021-11-03 15:18:30|417.62|416.02|417.42|415.82|417.62|416.02|417.42|415.82|0
1635952720000|2021-11-03 15:18:40|417.62|416.02|417.62|416.02|417.62|416.02|417.42|415.82|0
1635952730000|2021-11-03 15:18:50|417.83|416.23|418.03|416.43|418.03|416.43|417.83|416.23|0
1635952740000|2021-11-03 15:19:00|418.23|416.63|418.23|416.63|418.23|416.63|418.03|416.43|0
1635952750000|2021-11-03 15:19:10|418.03|416.43|418.23|416.63|418.23|416.63|418.03|416.43|0
1635952760000|2021-11-03 15:19:20|418.03|416.43|418.03|416.43|418.03|416.43|418.03|416.43|0
1635952770000|2021-11-03 15:19:30|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635952780000|2021-11-03 15:19:40|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635952790000|2021-11-03 15:19:50|417.42|415.82|417.42|415.82|417.42|415.82|417.22|415.62|0
1635952810000|2021-11-03 15:20:10|417.62|416.02|417.62|416.02|417.62|416.02|417.42|415.82|0
1635952820000|2021-11-03 15:20:20|417.42|415.82|417.62|416.02|417.62|416.02|417.42|415.82|0
1635952830000|2021-11-03 15:20:30|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635952840000|2021-11-03 15:20:40|418.03|416.43|417.82|416.22|418.03|416.43|417.82|416.22|0
1635952850000|2021-11-03 15:20:50|417.62|416.02|418.03|416.43|418.03|416.43|417.62|416.02|0
1635952860000|2021-11-03 15:21:00|418.43|416.83|418.43|416.83|418.43|416.83|418.43|416.83|0
1635952880000|2021-11-03 15:21:20|418.23|416.63|418.64|417.04|418.64|417.04|418.23|416.63|0
1635952890000|2021-11-03 15:21:30|418.84|417.24|418.64|417.04|418.84|417.24|418.64|417.04|0
1635952900000|2021-11-03 15:21:40|418.84|417.24|418.84|417.24|418.84|417.24|418.84|417.24|0
1635952910000|2021-11-03 15:21:50|419.04|417.44|419.04|417.44|419.04|417.44|419.04|417.44|0
1635952920000|2021-11-03 15:22:00|419.25|417.65|419.04|417.44|419.25|417.65|419.04|417.44|0
1635952930000|2021-11-03 15:22:10|418.64|417.04|418.43|416.83|418.64|417.04|418.43|416.83|0
1635952940000|2021-11-03 15:22:20|418.64|417.04|418.84|417.24|418.84|417.24|418.64|417.04|0
1635952950000|2021-11-03 15:22:30|418.64|417.04|418.64|417.04|418.64|417.04|418.64|417.04|0
1635952960000|2021-11-03 15:22:40|418.73|417.13|418.73|417.13|418.73|417.13|418.73|417.13|0
1635952970000|2021-11-03 15:22:50|418.64|417.04|418.84|417.24|418.84|417.24|418.64|417.04|0
1635952980000|2021-11-03 15:23:00|418.64|417.04|418.43|416.83|418.64|417.04|418.43|416.83|0
1635952990000|2021-11-03 15:23:10|418.23|416.63|418.23|416.63|418.23|416.63|418.03|416.43|0
1635953000000|2021-11-03 15:23:20|418.03|416.43|418.03|416.43|418.03|416.43|418.03|416.43|0
1635953010000|2021-11-03 15:23:30|418.23|416.63|418.23|416.63|418.23|416.63|418.03|416.43|0
1635953020000|2021-11-03 15:23:40|418.03|416.43|418.03|416.43|418.23|416.63|418.03|416.43|0
1635953030000|2021-11-03 15:23:50|418.23|416.63|418.23|416.63|418.23|416.63|418.03|416.43|0
1635953040000|2021-11-03 15:24:00|418.43|416.83|418.23|416.63|418.43|416.83|418.23|416.63|0
1635953050000|2021-11-03 15:24:10|418.03|416.43|418.03|416.43|418.03|416.43|418.03|416.43|0
1635953060000|2021-11-03 15:24:20|418.12|416.52|418.23|416.63|418.23|416.63|418.12|416.52|0
1635953070000|2021-11-03 15:24:30|418.03|416.43|417.62|416.02|418.03|416.43|417.62|416.02|0
1635953080000|2021-11-03 15:24:40|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953100000|2021-11-03 15:25:00|417.42|415.82|417.21|415.61|417.42|415.82|417.21|415.61|0
1635953120000|2021-11-03 15:25:20|417.42|415.82|417.42|415.82|417.42|415.82|417.21|415.61|0
1635953140000|2021-11-03 15:25:40|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635953150000|2021-11-03 15:25:50|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635953160000|2021-11-03 15:26:00|417.62|416.02|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953170000|2021-11-03 15:26:10|417.41|415.81|417.62|416.02|417.62|416.02|417.21|415.61|0
1635953180000|2021-11-03 15:26:20|417.41|415.81|417.62|416.02|417.82|416.22|417.41|415.81|0
1635953190000|2021-11-03 15:26:30|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953210000|2021-11-03 15:26:50|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635953220000|2021-11-03 15:27:00|417.62|416.02|417.82|416.22|417.82|416.22|417.62|416.02|0
1635953230000|2021-11-03 15:27:10|417.62|416.02|417.82|416.22|417.82|416.22|417.62|416.02|0
1635953240000|2021-11-03 15:27:20|418.02|416.42|418.02|416.42|418.02|416.42|418.02|416.42|0
1635953250000|2021-11-03 15:27:30|418.23|416.63|418.02|416.42|418.23|416.63|418.02|416.42|0
1635953260000|2021-11-03 15:27:40|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635953270000|2021-11-03 15:27:50|418.02|416.42|417.62|416.02|418.02|416.42|417.62|416.02|0
1635953280000|2021-11-03 15:28:00|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953290000|2021-11-03 15:28:10|417.41|415.81|417.41|415.81|417.62|416.02|417.41|415.81|0
1635953300000|2021-11-03 15:28:20|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635953310000|2021-11-03 15:28:30|417.41|415.81|417.62|416.02|417.62|416.02|417.41|415.81|0
1635953330000|2021-11-03 15:28:50|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953340000|2021-11-03 15:29:00|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953350000|2021-11-03 15:29:10|417.82|416.22|417.82|416.22|417.82|416.22|417.82|416.22|0
1635953360000|2021-11-03 15:29:20|418.02|416.42|417.82|416.22|418.02|416.42|417.82|416.22|0
1635953370000|2021-11-03 15:29:30|417.62|416.02|417.82|416.22|417.82|416.22|417.62|416.02|0
1635953380000|2021-11-03 15:29:40|418.02|416.42|417.82|416.22|418.02|416.42|417.82|416.22|0
1635953390000|2021-11-03 15:29:50|417.62|416.02|417.41|415.81|417.62|416.02|417.41|415.81|0
1635953400000|2021-11-03 15:30:00|417.62|416.02|417.62|416.02|417.62|416.02|417.62|416.02|0
1635953410000|2021-11-03 15:30:10|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953420000|2021-11-03 15:30:20|417.41|415.81|417.41|415.81|417.41|415.81|417.41|415.81|0
1635953430000|2021-11-03 15:30:30|417.62|416.02|417.41|415.81|417.62|416.02|417.41|415.81|0
1635953440000|2021-11-03 15:30:40|417.62|416.02|418.02|416.42|418.02|416.42|417.62|416.02|0
1635953450000|2021-11-03 15:30:50|418.23|416.63|418.23|416.63|418.23|416.63|418.23|416.63|0
1635953460000|2021-11-03 15:31:00|418.02|416.42|418.02|416.42|418.02|416.42|418.02|416.42|0
1635953470000|2021-11-03 15:31:10|417.82|416.22|417.62|416.02|418.02|416.42|417.62|416.02|0
1635953480000|2021-11-03 15:31:20|417.82|416.22|417.62|416.02|417.82|416.22|417.62|416.02|0
1635953490000|2021-11-03 15:31:30|417.82|416.22|417.61|416.01|417.82|416.22|417.61|416.01|0
1635953500000|2021-11-03 15:31:40|417.41|415.81|417.41|415.81|417.41|415.81|417.41|415.81|0
1635953510000|2021-11-03 15:31:50|417.21|415.61|417.41|415.81|417.41|415.81|417.21|415.61|0
1635953520000|2021-11-03 15:32:00|417.21|415.61|417.21|415.61|417.21|415.61|417.21|415.61|0
1635953530000|2021-11-03 15:32:10|417.01|415.41|417.41|415.81|417.41|415.81|417.01|415.41|0
1635953550000|2021-11-03 15:32:30|417.21|415.61|417.41|415.81|417.41|415.81|417.21|415.61|0
1635953570000|2021-11-03 15:32:50|417.21|415.61|416.8|415.2|417.21|415.61|416.8|415.2|0
1635953580000|2021-11-03 15:33:00|416.6|415|416.6|415|416.6|415|416.6|415|0
1635953590000|2021-11-03 15:33:10|416.49|414.89|416.4|414.8|416.6|415|416.4|414.8|0
1635953600000|2021-11-03 15:33:20|416.6|415|416.4|414.8|416.6|415|416.4|414.8|0
1635953610000|2021-11-03 15:33:30|416.6|415|416.8|415.2|416.8|415.2|416.6|415|0
1635953620000|2021-11-03 15:33:40|417|415.4|417|415.4|417|415.4|417|415.4|0
1635953630000|2021-11-03 15:33:50|416.8|415.2|416.8|415.2|416.8|415.2|416.8|415.2|0
1635953640000|2021-11-03 15:34:00|416.6|415|416.6|415|416.6|415|416.6|415|0
1635953650000|2021-11-03 15:34:10|416.8|415.2|417.21|415.61|417.21|415.61|416.8|415.2|0
1635953660000|2021-11-03 15:34:20|417|415.4|417.21|415.61|417.21|415.61|417|415.4|0
1635953690000|2021-11-03 15:34:50|417|415.4|417|415.4|417|415.4|416.8|415.2|0
1635953700000|2021-11-03 15:35:00|416.8|415.2|416.8|415.2|417|415.4|416.8|415.2|0
1635953710000|2021-11-03 15:35:10|417|415.4|417|415.4|417|415.4|417|415.4|0
1635953720000|2021-11-03 15:35:20|416.8|415.2|417|415.4|417|415.4|416.8|415.2|0
1635953740000|2021-11-03 15:35:40|417.21|415.61|417.1|415.5|417.21|415.61|417.1|415.5|0
1635953750000|2021-11-03 15:35:50|417|415.4|416.8|415.2|417|415.4|416.8|415.2|0
1635953760000|2021-11-03 15:36:00|416.6|415|416.6|415|416.8|415.2|416.6|415|0
1635953770000|2021-11-03 15:36:10|416.39|414.79|416.39|414.79|416.39|414.79|416.39|414.79|0
1635953790000|2021-11-03 15:36:30|416.6|415|416.39|414.79|416.6|415|416.39|414.79|0
1635953810000|2021-11-03 15:36:50|416.19|414.59|416.39|414.79|416.39|414.79|416.19|414.59|0
1635953820000|2021-11-03 15:37:00|416.19|414.59|416.39|414.79|416.39|414.79|416.19|414.59|0
1635953830000|2021-11-03 15:37:10|416.6|415|416.6|415|416.6|415|416.39|414.79|0
1635953840000|2021-11-03 15:37:20|416.39|414.79|416.8|415.2|416.8|415.2|416.39|414.79|0
1635953850000|2021-11-03 15:37:30|416.6|415|416.8|415.2|416.8|415.2|416.6|415|0
1635953860000|2021-11-03 15:37:40|417|415.4|416.8|415.2|417|415.4|416.8|415.2|0
1635953870000|2021-11-03 15:37:50|416.6|415|416.6|415|416.6|415|416.6|415|0
1635953880000|2021-11-03 15:38:00|416.39|414.79|416.39|414.79|416.39|414.79|416.39|414.79|0
1635953890000|2021-11-03 15:38:10|416.49|414.89|416.6|415|416.6|415|416.39|414.79|0
1635953900000|2021-11-03 15:38:20|416.8|415.2|416.6|415|416.8|415.2|416.6|415|0
1635953910000|2021-11-03 15:38:30|416.8|415.2|416.8|415.2|416.8|415.2|416.8|415.2|0
1635953920000|2021-11-03 15:38:40|416.6|415|416.6|415|416.6|415|416.6|415|0
1635953930000|2021-11-03 15:38:50|416.8|415.2|416.6|415|416.8|415.2|416.6|415|0
1635953940000|2021-11-03 15:39:00|416.8|415.2|416.8|415.2|416.8|415.2|416.8|415.2|0
1635953950000|2021-11-03 15:39:10|416.6|415|416.6|415|416.6|415|416.6|415|0
1635953960000|2021-11-03 15:39:20|416.39|414.79|416.39|414.79|416.39|414.79|416.39|414.79|0
1635953970000|2021-11-03 15:39:30|416.6|415|416.39|414.79|416.6|415|416.39|414.79|0
1635953980000|2021-11-03 15:39:40|416.49|414.89|416.6|415|416.6|415|416.49|414.89|0
1635953990000|2021-11-03 15:39:50|416.39|414.79|416.6|415|416.6|415|416.39|414.79|0
1635954000000|2021-11-03 15:40:00|416.39|414.79|416.19|414.59|416.39|414.79|416.19|414.59|0
1635954010000|2021-11-03 15:40:10|416.39|414.79|416.19|414.59|416.39|414.79|416.19|414.59|0
1635954020000|2021-11-03 15:40:20|416.39|414.79|416.39|414.79|416.59|414.99|416.39|414.79|0
1635954030000|2021-11-03 15:40:30|416.19|414.59|416.39|414.79|416.39|414.79|416.19|414.59|0
1635954040000|2021-11-03 15:40:40|416.59|414.99|416.59|414.99|416.59|414.99|416.59|414.99|0
1635954050000|2021-11-03 15:40:50|416.39|414.79|416.39|414.79|416.39|414.79|416.39|414.79|0
1635954060000|2021-11-03 15:41:00|416.59|414.99|416.59|414.99|416.59|414.99|416.59|414.99|0
1635954070000|2021-11-03 15:41:10|416.39|414.79|416.39|414.79|416.39|414.79|416.39|414.79|0
1635954110000|2021-11-03 15:41:50|416.59|414.99|416.8|415.2|416.8|415.2|416.59|414.99|0
1635954120000|2021-11-03 15:42:00|416.59|414.99|416.8|415.2|416.8|415.2|416.59|414.99|0
1635954130000|2021-11-03 15:42:10|417|415.4|416.8|415.2|417|415.4|416.8|415.2|0
1635954140000|2021-11-03 15:42:20|417|415.4|416.8|415.2|417|415.4|416.8|415.2|0
1635954150000|2021-11-03 15:42:30|417|415.4|417|415.4|417|415.4|417|415.4|0
1635954160000|2021-11-03 15:42:40|416.8|415.2|416.8|415.2|417|415.4|416.8|415.2|0
1635954170000|2021-11-03 15:42:50|416.59|414.99|416.59|414.99|416.59|414.99|416.59|414.99|0
1635954180000|2021-11-03 15:43:00|416.8|415.2|416.59|414.99|416.8|415.2|416.59|414.99|0
1635954190000|2021-11-03 15:43:10|416.8|415.2|416.8|415.2|416.8|415.2|416.59|414.99|0
1635954200000|2021-11-03 15:43:20|417|415.4|417|415.4|417|415.4|416.8|415.2|0
1635954210000|2021-11-03 15:43:30|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954220000|2021-11-03 15:43:40|417.41|415.81|417.2|415.6|417.41|415.81|417.2|415.6|0
1635954230000|2021-11-03 15:43:50|417.41|415.81|417.41|415.81|417.41|415.81|417.41|415.81|0
1635954240000|2021-11-03 15:44:00|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954250000|2021-11-03 15:44:10|417.41|415.81|417.4|415.8|417.41|415.81|417.4|415.8|0
1635954270000|2021-11-03 15:44:30|417.2|415.6|417.4|415.8|417.4|415.8|417.2|415.6|0
1635954280000|2021-11-03 15:44:40|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954290000|2021-11-03 15:44:50|417.4|415.8|417.61|416.01|417.61|416.01|417.4|415.8|0
1635954300000|2021-11-03 15:45:00|417.4|415.8|417.4|415.8|417.61|416.01|417.4|415.8|0
1635954310000|2021-11-03 15:45:10|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1635954320000|2021-11-03 15:45:20|417.81|416.21|417.81|416.21|417.81|416.21|417.81|416.21|0
1635954330000|2021-11-03 15:45:30|418.01|416.41|418.22|416.62|418.22|416.62|418.01|416.41|0
1635954340000|2021-11-03 15:45:40|418.01|416.41|418.01|416.41|418.01|416.41|418.01|416.41|0
1635954350000|2021-11-03 15:45:50|417.81|416.21|418.01|416.41|418.01|416.41|417.81|416.21|0
1635954360000|2021-11-03 15:46:00|417.81|416.21|417.81|416.21|417.81|416.21|417.81|416.21|0
1635954370000|2021-11-03 15:46:10|418.01|416.41|417.81|416.21|418.01|416.41|417.81|416.21|0
1635954400000|2021-11-03 15:46:40|417.61|416.01|417.81|416.21|417.81|416.21|417.61|416.01|0
1635954410000|2021-11-03 15:46:50|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1635954420000|2021-11-03 15:47:00|417.4|415.8|417.2|415.6|417.61|416.01|417.2|415.6|0
1635954430000|2021-11-03 15:47:10|417.4|415.8|417.2|415.6|417.4|415.8|417.2|415.6|0
1635954450000|2021-11-03 15:47:30|417|415.4|417|415.4|417.2|415.6|417|415.4|0
1635954460000|2021-11-03 15:47:40|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954470000|2021-11-03 15:47:50|417|415.4|417.2|415.6|417.2|415.6|417|415.4|0
1635954480000|2021-11-03 15:48:00|417|415.4|417.2|415.6|417.2|415.6|417|415.4|0
1635954490000|2021-11-03 15:48:10|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954500000|2021-11-03 15:48:20|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1635954510000|2021-11-03 15:48:30|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954520000|2021-11-03 15:48:40|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1635954540000|2021-11-03 15:49:00|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954550000|2021-11-03 15:49:10|417.61|416.01|417|415.4|417.61|416.01|417|415.4|0
1635954560000|2021-11-03 15:49:20|417.2|415.6|417|415.4|417.2|415.6|417|415.4|0
1635954570000|2021-11-03 15:49:30|416.79|415.19|417|415.4|417|415.4|416.79|415.19|0
1635954580000|2021-11-03 15:49:40|416.79|415.19|417|415.4|417|415.4|416.79|415.19|0
1635954590000|2021-11-03 15:49:50|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954600000|2021-11-03 15:50:00|417|415.4|417.2|415.6|417.2|415.6|417|415.4|0
1635954620000|2021-11-03 15:50:20|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954630000|2021-11-03 15:50:30|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954650000|2021-11-03 15:50:50|417.4|415.8|417|415.4|417.4|415.8|417|415.4|0
1635954670000|2021-11-03 15:51:10|416.99|415.39|416.99|415.39|416.99|415.39|416.99|415.39|0
1635954680000|2021-11-03 15:51:20|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954690000|2021-11-03 15:51:30|417.4|415.8|417.2|415.6|417.4|415.8|417.2|415.6|0
1635954700000|2021-11-03 15:51:40|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954710000|2021-11-03 15:51:50|417.2|415.6|416.99|415.39|417.2|415.6|416.99|415.39|0
1635954720000|2021-11-03 15:52:00|417.2|415.6|416.99|415.39|417.2|415.6|416.99|415.39|0
1635954730000|2021-11-03 15:52:10|417.2|415.6|417.2|415.6|417.2|415.6|417.2|415.6|0
1635954740000|2021-11-03 15:52:20|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954750000|2021-11-03 15:52:30|417.2|415.6|417.2|415.6|417.2|415.6|416.99|415.39|0
1635954760000|2021-11-03 15:52:40|416.99|415.39|417.2|415.6|417.2|415.6|416.99|415.39|0
1635954770000|2021-11-03 15:52:50|416.99|415.39|417.2|415.6|417.2|415.6|416.99|415.39|0
1635954780000|2021-11-03 15:53:00|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1635954790000|2021-11-03 15:53:10|417.6|416|417.6|416|417.6|416|417.4|415.8|0
1635954800000|2021-11-03 15:53:20|417.4|415.8|417.81|416.21|417.81|416.21|417.4|415.8|0
1635954810000|2021-11-03 15:53:30|417.9|416.3|418.01|416.41|418.01|416.41|417.9|416.3|0
1635954820000|2021-11-03 15:53:40|418.21|416.61|418.01|416.41|418.21|416.61|418.01|416.41|0
1635954830000|2021-11-03 15:53:50|417.81|416.21|417.9|416.3|417.9|416.3|417.81|416.21|0
1635954840000|2021-11-03 15:54:00|418.01|416.41|418.21|416.61|418.21|416.61|418.01|416.41|0
1635954850000|2021-11-03 15:54:10|418.01|416.41|418.01|416.41|418.21|416.61|418.01|416.41|0
1635954860000|2021-11-03 15:54:20|418.21|416.61|418.21|416.61|418.21|416.61|418.21|416.61|0
1635954890000|2021-11-03 15:54:50|418.01|416.41|418.01|416.41|418.01|416.41|418.01|416.41|0
1635954900000|2021-11-03 15:55:00|418.21|416.61|418.21|416.61|418.21|416.61|418.21|416.61|0
1635954970000|2021-11-03 15:56:10|418.01|416.41|418.21|416.61|418.21|416.61|418.01|416.41|0
1635954980000|2021-11-03 15:56:20|418.62|417.02|418.62|417.02|418.62|417.02|418.62|417.02|0
1635954990000|2021-11-03 15:56:30|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955000000|2021-11-03 15:56:40|419.02|417.42|418.82|417.22|419.02|417.42|418.82|417.22|0
1635955010000|2021-11-03 15:56:50|419.02|417.42|418.82|417.22|419.02|417.42|418.82|417.22|0
1635955020000|2021-11-03 15:57:00|419.02|417.42|419.23|417.63|419.23|417.63|419.02|417.42|0
1635955030000|2021-11-03 15:57:10|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955040000|2021-11-03 15:57:20|419.63|418.03|419.63|418.03|419.84|418.24|419.63|418.03|0
1635955050000|2021-11-03 15:57:30|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955070000|2021-11-03 15:57:50|419.63|418.03|419.63|418.03|419.63|418.03|419.63|418.03|0
1635955080000|2021-11-03 15:58:00|419.43|417.83|419.63|418.03|419.63|418.03|419.43|417.83|0
1635955090000|2021-11-03 15:58:10|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955100000|2021-11-03 15:58:20|419.63|418.03|419.43|417.83|419.63|418.03|419.43|417.83|0
1635955110000|2021-11-03 15:58:30|419.63|418.03|419.63|418.03|419.63|418.03|419.43|417.83|0
1635955120000|2021-11-03 15:58:40|419.43|417.83|419.63|418.03|419.63|418.03|419.43|417.83|0
1635955130000|2021-11-03 15:58:50|419.43|417.83|419.23|417.63|419.63|418.03|419.23|417.63|0
1635955140000|2021-11-03 15:59:00|419.02|417.42|419.23|417.63|419.23|417.63|419.02|417.42|0
1635955150000|2021-11-03 15:59:10|419.02|417.42|419.23|417.63|419.23|417.63|419.02|417.42|0
1635955200000|2021-11-03 16:00:00|419.02|417.42|418.82|417.22|419.02|417.42|418.82|417.22|0
1635955210000|2021-11-03 16:00:10|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955220000|2021-11-03 16:00:20|419.23|417.63|419.23|417.63|419.23|417.63|419.23|417.63|0
1635955240000|2021-11-03 16:00:40|419.02|417.42|419.23|417.63|419.23|417.63|419.02|417.42|0
1635955270000|2021-11-03 16:01:10|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955280000|2021-11-03 16:01:20|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955290000|2021-11-03 16:01:30|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955300000|2021-11-03 16:01:40|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955310000|2021-11-03 16:01:50|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955320000|2021-11-03 16:02:00|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955330000|2021-11-03 16:02:10|418.61|417.01|418.82|417.22|418.82|417.22|418.61|417.01|0
1635955350000|2021-11-03 16:02:30|418.61|417.01|418.82|417.22|418.82|417.22|418.61|417.01|0
1635955360000|2021-11-03 16:02:40|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955380000|2021-11-03 16:03:00|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955390000|2021-11-03 16:03:10|418.61|417.01|418.82|417.22|418.82|417.22|418.61|417.01|0
1635955400000|2021-11-03 16:03:20|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955410000|2021-11-03 16:03:30|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955420000|2021-11-03 16:03:40|418.61|417.01|418.82|417.22|418.82|417.22|418.61|417.01|0
1635955430000|2021-11-03 16:03:50|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955440000|2021-11-03 16:04:00|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955450000|2021-11-03 16:04:10|419.02|417.42|418.82|417.22|419.02|417.42|418.82|417.22|0
1635955460000|2021-11-03 16:04:20|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955480000|2021-11-03 16:04:40|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955490000|2021-11-03 16:04:50|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955500000|2021-11-03 16:05:00|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1635955520000|2021-11-03 16:05:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955530000|2021-11-03 16:05:30|418.82|417.22|419.02|417.42|419.02|417.42|418.82|417.22|0
1635955560000|2021-11-03 16:06:00|419.22|417.62|419.02|417.42|419.22|417.62|419.02|417.42|0
1635955570000|2021-11-03 16:06:10|418.82|417.22|419.02|417.42|419.02|417.42|418.82|417.22|0
1635955580000|2021-11-03 16:06:20|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635955600000|2021-11-03 16:06:40|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955610000|2021-11-03 16:06:50|419.63|418.03|419.63|418.03|419.63|418.03|419.43|417.83|0
1635955620000|2021-11-03 16:07:00|419.43|417.83|419.22|417.62|419.43|417.83|419.22|417.62|0
1635955640000|2021-11-03 16:07:20|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955650000|2021-11-03 16:07:30|419.63|418.03|419.43|417.83|419.63|418.03|419.43|417.83|0
1635955660000|2021-11-03 16:07:40|419.63|418.03|419.63|418.03|419.63|418.03|419.63|418.03|0
1635955670000|2021-11-03 16:07:50|419.83|418.23|419.83|418.23|419.83|418.23|419.83|418.23|0
1635955680000|2021-11-03 16:08:00|420.04|418.44|419.83|418.23|420.04|418.44|419.83|418.23|0
1635955700000|2021-11-03 16:08:20|419.63|418.03|419.63|418.03|419.83|418.23|419.63|418.03|0
1635955710000|2021-11-03 16:08:30|419.43|417.83|419.43|417.83|419.43|417.83|419.43|417.83|0
1635955730000|2021-11-03 16:08:50|419.42|417.82|419.22|417.62|419.42|417.82|419.22|417.62|0
1635955750000|2021-11-03 16:09:10|419.42|417.82|419.02|417.42|419.42|417.82|419.02|417.42|0
1635955760000|2021-11-03 16:09:20|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635955800000|2021-11-03 16:10:00|419.42|417.82|419.42|417.82|419.42|417.82|419.22|417.62|0
1635955810000|2021-11-03 16:10:10|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955820000|2021-11-03 16:10:20|418.81|417.21|418.81|417.21|419.02|417.42|418.81|417.21|0
1635955850000|2021-11-03 16:10:50|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635955860000|2021-11-03 16:11:00|418.41|416.81|418.81|417.21|418.81|417.21|418.41|416.81|0
1635955880000|2021-11-03 16:11:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955890000|2021-11-03 16:11:30|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635955910000|2021-11-03 16:11:50|419.02|417.42|418.81|417.21|419.02|417.42|418.81|417.21|0
1635955920000|2021-11-03 16:12:00|419.02|417.42|418.81|417.21|419.02|417.42|418.81|417.21|0
1635955930000|2021-11-03 16:12:10|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955950000|2021-11-03 16:12:30|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635955970000|2021-11-03 16:12:50|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635955980000|2021-11-03 16:13:00|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635956000000|2021-11-03 16:13:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635956010000|2021-11-03 16:13:30|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635956020000|2021-11-03 16:13:40|419.02|417.42|418.81|417.21|419.02|417.42|418.81|417.21|0
1635956030000|2021-11-03 16:13:50|419.02|417.42|419.02|417.42|419.22|417.62|419.02|417.42|0
1635956040000|2021-11-03 16:14:00|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635956050000|2021-11-03 16:14:10|419.02|417.42|418.81|417.21|419.02|417.42|418.81|417.21|0
1635956060000|2021-11-03 16:14:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1635956070000|2021-11-03 16:14:30|419.01|417.41|419.42|417.82|419.42|417.82|419.01|417.41|0
1635956080000|2021-11-03 16:14:40|419.63|418.03|419.42|417.82|419.63|418.03|419.42|417.82|0
1635956090000|2021-11-03 16:14:50|419.22|417.62|419.42|417.82|419.42|417.82|419.22|417.62|0
1635956100000|2021-11-03 16:15:00|419.63|418.03|419.63|418.03|419.63|418.03|419.63|418.03|0
1635956120000|2021-11-03 16:15:20|419.42|417.82|419.22|417.62|419.63|418.03|419.22|417.62|0
1635956140000|2021-11-03 16:15:40|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956170000|2021-11-03 16:16:10|418.81|417.21|419.01|417.41|419.01|417.41|418.81|417.21|0
1635956190000|2021-11-03 16:16:30|418.81|417.21|419.01|417.41|419.01|417.41|418.81|417.21|0
1635956210000|2021-11-03 16:16:50|418.81|417.21|418.61|417.01|418.81|417.21|418.61|417.01|0
1635956220000|2021-11-03 16:17:00|418.81|417.21|419.01|417.41|419.01|417.41|418.81|417.21|0
1635956230000|2021-11-03 16:17:10|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635956240000|2021-11-03 16:17:20|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1635956250000|2021-11-03 16:17:30|418.81|417.21|418.61|417.01|418.81|417.21|418.61|417.01|0
1635956260000|2021-11-03 16:17:40|418.4|416.8|418.61|417.01|418.61|417.01|418.4|416.8|0
1635956270000|2021-11-03 16:17:50|418.81|417.21|418.61|417.01|418.81|417.21|418.61|417.01|0
1635956280000|2021-11-03 16:18:00|418.81|417.21|419.01|417.41|419.01|417.41|418.81|417.21|0
1635956290000|2021-11-03 16:18:10|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635956300000|2021-11-03 16:18:20|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956320000|2021-11-03 16:18:40|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635956330000|2021-11-03 16:18:50|419.42|417.82|419.22|417.62|419.42|417.82|419.22|417.62|0
1635956340000|2021-11-03 16:19:00|419.42|417.82|419.22|417.62|419.42|417.82|419.22|417.62|0
1635956350000|2021-11-03 16:19:10|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956360000|2021-11-03 16:19:20|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1635956370000|2021-11-03 16:19:30|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956380000|2021-11-03 16:19:40|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635956390000|2021-11-03 16:19:50|419.01|417.41|418.81|417.21|419.01|417.41|418.81|417.21|0
1635956410000|2021-11-03 16:20:10|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956420000|2021-11-03 16:20:20|418.81|417.21|418.81|417.21|418.81|417.21|418.81|417.21|0
1635956440000|2021-11-03 16:20:40|418.6|417|418.81|417.21|418.81|417.21|418.6|417|0
1635956460000|2021-11-03 16:21:00|418.6|417|418.6|417|418.6|417|418.6|417|0
1635956470000|2021-11-03 16:21:10|418.81|417.21|418.6|417|418.81|417.21|418.6|417|0
1635956480000|2021-11-03 16:21:20|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635956490000|2021-11-03 16:21:30|418.2|416.6|418.4|416.8|418.4|416.8|418.2|416.6|0
1635956500000|2021-11-03 16:21:40|418.2|416.6|417.99|416.39|418.2|416.6|417.99|416.39|0
1635956510000|2021-11-03 16:21:50|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635956520000|2021-11-03 16:22:00|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635956530000|2021-11-03 16:22:10|418.2|416.6|418.2|416.6|418.2|416.6|418.2|416.6|0
1635956540000|2021-11-03 16:22:20|417.99|416.39|417.79|416.19|417.99|416.39|417.79|416.19|0
1635956550000|2021-11-03 16:22:30|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635956560000|2021-11-03 16:22:40|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635956570000|2021-11-03 16:22:50|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635956580000|2021-11-03 16:23:00|417.79|416.19|417.79|416.19|417.99|416.39|417.79|416.19|0
1635956590000|2021-11-03 16:23:10|417.59|415.99|417.59|415.99|417.59|415.99|417.59|415.99|0
1635956600000|2021-11-03 16:23:20|417.38|415.78|417.59|415.99|417.59|415.99|417.38|415.78|0
1635956610000|2021-11-03 16:23:30|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635956620000|2021-11-03 16:23:40|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635956630000|2021-11-03 16:23:50|417.89|416.29|417.99|416.39|417.99|416.39|417.89|416.29|0
1635956640000|2021-11-03 16:24:00|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635956650000|2021-11-03 16:24:10|417.59|415.99|417.59|415.99|417.59|415.99|417.59|415.99|0
1635956660000|2021-11-03 16:24:20|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635956680000|2021-11-03 16:24:40|417.99|416.39|417.99|416.39|417.99|416.39|417.79|416.19|0
1635956720000|2021-11-03 16:25:20|417.79|416.19|417.99|416.39|417.99|416.39|417.79|416.19|0
1635956730000|2021-11-03 16:25:30|418.2|416.6|417.99|416.39|418.2|416.6|417.99|416.39|0
1635956740000|2021-11-03 16:25:40|418.2|416.6|418.4|416.8|418.4|416.8|417.99|416.39|0
1635956760000|2021-11-03 16:26:00|418.2|416.6|418.4|416.8|418.4|416.8|418.2|416.6|0
1635956790000|2021-11-03 16:26:30|418.2|416.6|418.19|416.59|418.2|416.6|418.19|416.59|0
1635956800000|2021-11-03 16:26:40|418.4|416.8|418.4|416.8|418.4|416.8|418.19|416.59|0
1635956820000|2021-11-03 16:27:00|418.6|417|418.6|417|418.6|417|418.6|417|0
1635956830000|2021-11-03 16:27:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635956840000|2021-11-03 16:27:20|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956850000|2021-11-03 16:27:30|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635956860000|2021-11-03 16:27:40|419.01|417.41|419.01|417.41|419.01|417.41|419.01|417.41|0
1635956870000|2021-11-03 16:27:50|418.8|417.2|419.01|417.41|419.01|417.41|418.8|417.2|0
1635956880000|2021-11-03 16:28:00|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635956900000|2021-11-03 16:28:20|418.6|417|418.6|417|418.6|417|418.6|417|0
1635956920000|2021-11-03 16:28:40|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635956930000|2021-11-03 16:28:50|418.6|417|418.6|417|418.6|417|418.6|417|0
1635956940000|2021-11-03 16:29:00|418.4|416.8|418.6|417|418.6|417|418.4|416.8|0
1635956950000|2021-11-03 16:29:10|418.8|417.2|418.6|417|418.8|417.2|418.6|417|0
1635956970000|2021-11-03 16:29:30|418.4|416.8|418.6|417|418.6|417|418.4|416.8|0
1635956980000|2021-11-03 16:29:40|418.4|416.8|418.8|417.2|418.8|417.2|418.4|416.8|0
1635956990000|2021-11-03 16:29:50|418.6|417|418.6|417|418.6|417|418.6|417|0
1635957000000|2021-11-03 16:30:00|418.8|417.2|418.6|417|418.8|417.2|418.4|416.8|0
1635957010000|2021-11-03 16:30:10|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635957020000|2021-11-03 16:30:20|418.19|416.59|418.4|416.8|418.4|416.8|418.19|416.59|0
1635957030000|2021-11-03 16:30:30|418.19|416.59|418.19|416.59|418.19|416.59|418.19|416.59|0
1635957040000|2021-11-03 16:30:40|418.4|416.8|418.4|416.8|418.4|416.8|418.4|416.8|0
1635957050000|2021-11-03 16:30:50|418.6|417|418.8|417.2|418.8|417.2|418.6|417|0
1635957070000|2021-11-03 16:31:10|418.6|417|418.8|417.2|418.8|417.2|418.6|417|0
1635957090000|2021-11-03 16:31:30|418.6|417|418.6|417|418.6|417|418.4|416.8|0
1635957100000|2021-11-03 16:31:40|418.8|417.2|418.8|417.2|419.01|417.41|418.8|417.2|0
1635957110000|2021-11-03 16:31:50|419.01|417.41|418.8|417.2|419.01|417.41|418.8|417.2|0
1635957120000|2021-11-03 16:32:00|419.01|417.41|418.8|417.2|419.01|417.41|418.8|417.2|0
1635957130000|2021-11-03 16:32:10|418.6|417|418.6|417|418.8|417.2|418.6|417|0
1635957140000|2021-11-03 16:32:20|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957150000|2021-11-03 16:32:30|418.6|417|418.6|417|418.6|417|418.6|417|0
1635957160000|2021-11-03 16:32:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957170000|2021-11-03 16:32:50|418.6|417|418.6|417|418.6|417|418.6|417|0
1635957180000|2021-11-03 16:33:00|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957230000|2021-11-03 16:33:50|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957250000|2021-11-03 16:34:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957270000|2021-11-03 16:34:30|418.6|417|418.6|417|418.6|417|418.6|417|0
1635957280000|2021-11-03 16:34:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957300000|2021-11-03 16:35:00|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957310000|2021-11-03 16:35:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957320000|2021-11-03 16:35:20|418.6|417|418.6|417|418.6|417|418.6|417|0
1635957330000|2021-11-03 16:35:30|418.8|417.2|418.6|417|418.8|417.2|418.6|417|0
1635957340000|2021-11-03 16:35:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957350000|2021-11-03 16:35:50|419|417.4|418.8|417.2|419|417.4|418.8|417.2|0
1635957360000|2021-11-03 16:36:00|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957370000|2021-11-03 16:36:10|419.21|417.61|419|417.4|419.21|417.61|419|417.4|0
1635957380000|2021-11-03 16:36:20|419.21|417.61|419.21|417.61|419.21|417.61|419.21|417.61|0
1635957390000|2021-11-03 16:36:30|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957410000|2021-11-03 16:36:50|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957420000|2021-11-03 16:37:00|418.69|417.09|419|417.4|419|417.4|418.69|417.09|0
1635957430000|2021-11-03 16:37:10|418.8|417.2|419|417.4|419|417.4|418.8|417.2|0
1635957440000|2021-11-03 16:37:20|419.21|417.61|419.21|417.61|419.21|417.61|419.21|417.61|0
1635957450000|2021-11-03 16:37:30|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957460000|2021-11-03 16:37:40|419.21|417.61|419.41|417.81|419.41|417.81|419.21|417.61|0
1635957470000|2021-11-03 16:37:50|419.21|417.61|419.21|417.61|419.21|417.61|419.21|417.61|0
1635957500000|2021-11-03 16:38:20|419.41|417.81|419.21|417.61|419.41|417.81|419.21|417.61|0
1635957540000|2021-11-03 16:39:00|419.41|417.81|419.21|417.61|419.41|417.81|419.21|417.61|0
1635957550000|2021-11-03 16:39:10|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635957560000|2021-11-03 16:39:20|419.21|417.61|419.21|417.61|419.21|417.61|419.21|417.61|0
1635957570000|2021-11-03 16:39:30|419.2|417.6|419.41|417.81|419.41|417.81|419.2|417.6|0
1635957590000|2021-11-03 16:39:50|419.2|417.6|419.41|417.81|419.41|417.81|419.2|417.6|0
1635957600000|2021-11-03 16:40:00|419.2|417.6|419.61|418.01|419.61|418.01|419.2|417.6|0
1635957630000|2021-11-03 16:40:30|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635957640000|2021-11-03 16:40:40|419.61|418.01|419.61|418.01|419.61|418.01|419.61|418.01|0
1635957650000|2021-11-03 16:40:50|419.81|418.21|419.81|418.21|419.81|418.21|419.81|418.21|0
1635957660000|2021-11-03 16:41:00|419.61|418.01|419.61|418.01|419.61|418.01|419.61|418.01|0
1635957670000|2021-11-03 16:41:10|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1635957680000|2021-11-03 16:41:20|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957690000|2021-11-03 16:41:30|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957720000|2021-11-03 16:42:00|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957730000|2021-11-03 16:42:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957740000|2021-11-03 16:42:20|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957750000|2021-11-03 16:42:30|419.2|417.6|419.2|417.6|419.2|417.6|419.2|417.6|0
1635957760000|2021-11-03 16:42:40|419|417.4|419|417.4|419|417.4|419|417.4|0
1635957780000|2021-11-03 16:43:00|418.8|417.2|419|417.4|419|417.4|418.8|417.2|0
1635957790000|2021-11-03 16:43:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957810000|2021-11-03 16:43:30|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635957820000|2021-11-03 16:43:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957850000|2021-11-03 16:44:10|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635957860000|2021-11-03 16:44:20|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957870000|2021-11-03 16:44:30|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635957890000|2021-11-03 16:44:50|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1635957900000|2021-11-03 16:45:00|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635957910000|2021-11-03 16:45:10|418.8|417.2|418.79|417.19|418.8|417.2|418.79|417.19|0
1635957940000|2021-11-03 16:45:40|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635957960000|2021-11-03 16:46:00|418.39|416.79|418.59|416.99|418.59|416.99|418.39|416.79|0
1635958010000|2021-11-03 16:46:50|418.39|416.79|418.59|416.99|418.59|416.99|418.39|416.79|0
1635958030000|2021-11-03 16:47:10|418.39|416.79|418.39|416.79|418.39|416.79|418.39|416.79|0
1635958040000|2021-11-03 16:47:20|418.59|416.99|418.59|416.99|418.59|416.99|418.59|416.99|0
1635958060000|2021-11-03 16:47:40|418.39|416.79|418.59|416.99|418.59|416.99|418.39|416.79|0
1635958080000|2021-11-03 16:48:00|418.39|416.79|418.59|416.99|418.59|416.99|418.39|416.79|0
1635958090000|2021-11-03 16:48:10|418.39|416.79|418.39|416.79|418.39|416.79|418.39|416.79|0
1635958150000|2021-11-03 16:49:10|418.59|416.99|418.39|416.79|418.59|416.99|418.39|416.79|0
1635958160000|2021-11-03 16:49:20|418.59|416.99|418.18|416.58|418.59|416.99|418.18|416.58|0
1635958180000|2021-11-03 16:49:40|418.39|416.79|418.18|416.58|418.39|416.79|418.18|416.58|0
1635958190000|2021-11-03 16:49:50|417.98|416.38|418.18|416.58|418.18|416.58|417.98|416.38|0
1635958200000|2021-11-03 16:50:00|417.98|416.38|418.18|416.58|418.18|416.58|417.98|416.38|0
1635958220000|2021-11-03 16:50:20|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635958270000|2021-11-03 16:51:10|417.78|416.18|417.57|415.97|417.78|416.18|417.57|415.97|0
1635958280000|2021-11-03 16:51:20|417.78|416.18|417.78|416.18|417.78|416.18|417.57|415.97|0
1635958290000|2021-11-03 16:51:30|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635958300000|2021-11-03 16:51:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958330000|2021-11-03 16:52:10|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635958350000|2021-11-03 16:52:30|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635958360000|2021-11-03 16:52:40|417.57|415.97|417.37|415.77|417.57|415.97|417.37|415.77|0
1635958370000|2021-11-03 16:52:50|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958400000|2021-11-03 16:53:20|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1635958410000|2021-11-03 16:53:30|417.57|415.97|417.37|415.77|417.57|415.97|417.37|415.77|0
1635958420000|2021-11-03 16:53:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958440000|2021-11-03 16:54:00|417.37|415.77|417.57|415.97|417.57|415.97|417.37|415.77|0
1635958450000|2021-11-03 16:54:10|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635958480000|2021-11-03 16:54:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958520000|2021-11-03 16:55:20|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635958530000|2021-11-03 16:55:30|417.77|416.17|417.57|415.97|417.77|416.17|417.57|415.97|0
1635958550000|2021-11-03 16:55:50|417.67|416.07|417.77|416.17|417.77|416.17|417.67|416.07|0
1635958560000|2021-11-03 16:56:00|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635958570000|2021-11-03 16:56:10|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635958580000|2021-11-03 16:56:20|417.57|415.97|417.37|415.77|417.57|415.97|417.37|415.77|0
1635958590000|2021-11-03 16:56:30|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958630000|2021-11-03 16:57:10|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635958670000|2021-11-03 16:57:50|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635958680000|2021-11-03 16:58:00|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635958700000|2021-11-03 16:58:20|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635958710000|2021-11-03 16:58:30|418.18|416.58|417.97|416.37|418.18|416.58|417.97|416.37|0
1635958730000|2021-11-03 16:58:50|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635958750000|2021-11-03 16:59:10|417.57|415.97|417.77|416.17|417.77|416.17|417.57|415.97|0
1635958780000|2021-11-03 16:59:40|417.97|416.37|417.97|416.37|417.97|416.37|417.97|416.37|0
1635958790000|2021-11-03 16:59:50|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1635958820000|2021-11-03 17:00:20|417.97|416.37|417.57|415.97|417.97|416.37|417.57|415.97|0
1635958830000|2021-11-03 17:00:30|417.36|415.76|417.36|415.76|417.36|415.76|417.16|415.56|0
1635958840000|2021-11-03 17:00:40|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958850000|2021-11-03 17:00:50|417.36|415.76|417.57|415.97|417.57|415.97|417.36|415.76|0
1635958870000|2021-11-03 17:01:10|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635958880000|2021-11-03 17:01:20|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958890000|2021-11-03 17:01:30|417.77|416.17|417.77|416.17|417.77|416.17|417.77|416.17|0
1635958930000|2021-11-03 17:02:10|417.57|415.97|417.57|415.97|417.57|415.97|417.57|415.97|0
1635958940000|2021-11-03 17:02:20|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635958950000|2021-11-03 17:02:30|417.16|415.56|417.16|415.56|417.36|415.76|417.16|415.56|0
1635958970000|2021-11-03 17:02:50|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635958990000|2021-11-03 17:03:10|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959030000|2021-11-03 17:03:50|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635959050000|2021-11-03 17:04:10|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959070000|2021-11-03 17:04:30|416.96|415.36|417.16|415.56|417.16|415.56|416.96|415.36|0
1635959080000|2021-11-03 17:04:40|416.96|415.36|416.96|415.36|416.96|415.36|416.96|415.36|0
1635959090000|2021-11-03 17:04:50|417.16|415.56|416.96|415.36|417.16|415.56|416.96|415.36|0
1635959100000|2021-11-03 17:05:00|417.16|415.56|417.16|415.56|417.16|415.56|416.96|415.36|0
1635959120000|2021-11-03 17:05:20|416.95|415.35|416.95|415.35|416.95|415.35|416.95|415.35|0
1635959130000|2021-11-03 17:05:30|417.16|415.56|416.95|415.35|417.16|415.56|416.95|415.35|0
1635959140000|2021-11-03 17:05:40|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959160000|2021-11-03 17:06:00|416.95|415.35|416.95|415.35|416.95|415.35|416.95|415.35|0
1635959170000|2021-11-03 17:06:10|416.75|415.15|416.75|415.15|416.75|415.15|416.75|415.15|0
1635959180000|2021-11-03 17:06:20|416.95|415.35|416.95|415.35|416.95|415.35|416.95|415.35|0
1635959190000|2021-11-03 17:06:30|417.16|415.56|416.95|415.35|417.16|415.56|416.95|415.35|0
1635959200000|2021-11-03 17:06:40|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959220000|2021-11-03 17:07:00|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635959230000|2021-11-03 17:07:10|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959250000|2021-11-03 17:07:30|417.36|415.76|417.16|415.56|417.36|415.76|417.16|415.56|0
1635959260000|2021-11-03 17:07:40|417.36|415.76|417.16|415.56|417.36|415.76|417.16|415.56|0
1635959290000|2021-11-03 17:08:10|417.36|415.76|417.36|415.76|417.36|415.76|417.16|415.56|0
1635959300000|2021-11-03 17:08:20|417.16|415.56|416.95|415.35|417.16|415.56|416.95|415.35|0
1635959310000|2021-11-03 17:08:30|417.16|415.56|416.95|415.35|417.16|415.56|416.95|415.35|0
1635959320000|2021-11-03 17:08:40|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959350000|2021-11-03 17:09:10|416.95|415.35|416.95|415.35|416.95|415.35|416.95|415.35|0
1635959370000|2021-11-03 17:09:30|417.16|415.56|416.95|415.35|417.16|415.56|416.95|415.35|0
1635959380000|2021-11-03 17:09:40|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959400000|2021-11-03 17:10:00|417.36|415.76|417.36|415.76|417.36|415.76|417.36|415.76|0
1635959420000|2021-11-03 17:10:20|417.16|415.56|417.16|415.56|417.16|415.56|417.16|415.56|0
1635959430000|2021-11-03 17:10:30|417.36|415.76|417.36|415.76|417.36|415.76|417.16|415.56|0
1635959440000|2021-11-03 17:10:40|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1635959450000|2021-11-03 17:10:50|416.58|414.98|416.58|414.98|416.58|414.98|416.37|414.77|0
1635959460000|2021-11-03 17:11:00|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635959480000|2021-11-03 17:11:20|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635959500000|2021-11-03 17:11:40|416.17|414.57|415.77|414.17|416.17|414.57|415.77|414.17|0
1635959510000|2021-11-03 17:11:50|415.97|414.37|416.37|414.77|416.37|414.77|415.97|414.37|0
1635959530000|2021-11-03 17:12:10|416.58|414.98|416.58|414.98|416.58|414.98|416.58|414.98|0
1635959550000|2021-11-03 17:12:30|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635959560000|2021-11-03 17:12:40|416.58|414.98|416.37|414.77|416.58|414.98|416.37|414.77|0
1635959590000|2021-11-03 17:13:10|416.58|414.98|416.78|415.18|416.78|415.18|416.58|414.98|0
1635959600000|2021-11-03 17:13:20|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635959610000|2021-11-03 17:13:30|417.19|415.59|416.98|415.38|417.19|415.59|416.98|415.38|0
1635959620000|2021-11-03 17:13:40|417.19|415.59|416.98|415.38|417.19|415.59|416.98|415.38|0
1635959630000|2021-11-03 17:13:50|417.19|415.59|417.19|415.59|417.19|415.59|416.98|415.38|0
1635959670000|2021-11-03 17:14:30|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635959700000|2021-11-03 17:15:00|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1635959710000|2021-11-03 17:15:10|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635959720000|2021-11-03 17:15:20|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1635959730000|2021-11-03 17:15:30|416.58|414.98|416.58|414.98|416.58|414.98|416.58|414.98|0
1635959740000|2021-11-03 17:15:40|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1635959750000|2021-11-03 17:15:50|416.58|414.98|416.58|414.98|416.58|414.98|416.58|414.98|0
1635959760000|2021-11-03 17:16:00|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635959770000|2021-11-03 17:16:10|416.37|414.77|416.37|414.77|416.37|414.77|416.37|414.77|0
1635959790000|2021-11-03 17:16:30|416.58|414.98|416.17|414.57|416.58|414.98|416.17|414.57|0
1635959800000|2021-11-03 17:16:40|415.97|414.37|415.97|414.37|415.97|414.37|415.97|414.37|0
1635959810000|2021-11-03 17:16:50|415.96|414.36|415.96|414.36|415.96|414.36|415.96|414.36|0
1635959820000|2021-11-03 17:17:00|416.17|414.57|416.17|414.57|416.17|414.57|415.96|414.36|0
1635959840000|2021-11-03 17:17:20|415.96|414.36|415.96|414.36|415.96|414.36|415.96|414.36|0
1635959850000|2021-11-03 17:17:30|415.76|414.16|415.76|414.16|415.76|414.16|415.76|414.16|0
1635959870000|2021-11-03 17:17:50|415.96|414.36|415.76|414.16|415.96|414.36|415.76|414.16|0
1635959880000|2021-11-03 17:18:00|415.96|414.36|416.17|414.57|416.17|414.57|415.96|414.36|0
1635959900000|2021-11-03 17:18:20|415.96|414.36|415.96|414.36|415.96|414.36|415.76|414.16|0
1635959920000|2021-11-03 17:18:40|415.76|414.16|415.96|414.36|415.96|414.36|415.76|414.16|0
1635959930000|2021-11-03 17:18:50|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1635959940000|2021-11-03 17:19:00|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635959950000|2021-11-03 17:19:10|416.37|414.77|416.17|414.57|416.37|414.77|416.17|414.57|0
1635959960000|2021-11-03 17:19:20|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635959970000|2021-11-03 17:19:30|416.37|414.77|416.37|414.77|416.57|414.97|416.37|414.77|0
1635959980000|2021-11-03 17:19:40|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635959990000|2021-11-03 17:19:50|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635960000000|2021-11-03 17:20:00|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635960010000|2021-11-03 17:20:10|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635960020000|2021-11-03 17:20:20|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1635960050000|2021-11-03 17:20:50|416.98|415.38|416.78|415.18|416.98|415.38|416.78|415.18|0
1635960060000|2021-11-03 17:21:00|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635960080000|2021-11-03 17:21:20|416.37|414.77|416.57|414.97|416.57|414.97|416.37|414.77|0
1635960090000|2021-11-03 17:21:30|416.78|415.18|416.78|415.18|416.78|415.18|416.57|414.97|0
1635960100000|2021-11-03 17:21:40|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1635960110000|2021-11-03 17:21:50|416.78|415.18|416.78|415.18|416.78|415.18|416.57|414.97|0
1635960120000|2021-11-03 17:22:00|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960140000|2021-11-03 17:22:20|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1635960150000|2021-11-03 17:22:30|416.98|415.38|416.98|415.38|416.98|415.38|416.78|415.18|0
1635960160000|2021-11-03 17:22:40|417.08|415.48|416.98|415.38|417.08|415.48|416.98|415.38|0
1635960170000|2021-11-03 17:22:50|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960180000|2021-11-03 17:23:00|416.98|415.38|417.18|415.58|417.18|415.58|416.98|415.38|0
1635960190000|2021-11-03 17:23:10|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960200000|2021-11-03 17:23:20|417.18|415.58|416.98|415.38|417.18|415.58|416.98|415.38|0
1635960210000|2021-11-03 17:23:30|417.18|415.58|416.98|415.38|417.18|415.58|416.98|415.38|0
1635960240000|2021-11-03 17:24:00|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635960300000|2021-11-03 17:25:00|416.87|415.27|416.98|415.38|416.98|415.38|416.77|415.17|0
1635960310000|2021-11-03 17:25:10|416.77|415.17|416.98|415.38|416.98|415.38|416.77|415.17|0
1635960330000|2021-11-03 17:25:30|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960340000|2021-11-03 17:25:40|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960350000|2021-11-03 17:25:50|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635960360000|2021-11-03 17:26:00|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960390000|2021-11-03 17:26:30|417.18|415.58|417.38|415.78|417.38|415.78|417.18|415.58|0
1635960400000|2021-11-03 17:26:40|417.18|415.58|416.98|415.38|417.18|415.58|416.98|415.38|0
1635960420000|2021-11-03 17:27:00|417.18|415.58|416.98|415.38|417.18|415.58|416.98|415.38|0
1635960430000|2021-11-03 17:27:10|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635960440000|2021-11-03 17:27:20|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960450000|2021-11-03 17:27:30|416.77|415.17|416.77|415.17|416.77|415.17|416.77|415.17|0
1635960460000|2021-11-03 17:27:40|416.98|415.38|416.98|415.38|416.98|415.38|416.98|415.38|0
1635960480000|2021-11-03 17:28:00|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960500000|2021-11-03 17:28:20|417.38|415.78|417.18|415.58|417.38|415.78|417.18|415.58|0
1635960510000|2021-11-03 17:28:30|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960520000|2021-11-03 17:28:40|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960530000|2021-11-03 17:28:50|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960540000|2021-11-03 17:29:00|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960550000|2021-11-03 17:29:10|417.38|415.78|417.18|415.58|417.38|415.78|417.18|415.58|0
1635960560000|2021-11-03 17:29:20|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960570000|2021-11-03 17:29:30|417.18|415.58|417.18|415.58|417.38|415.78|417.18|415.58|0
1635960580000|2021-11-03 17:29:40|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960600000|2021-11-03 17:30:00|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1635960610000|2021-11-03 17:30:10|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960640000|2021-11-03 17:30:40|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635960650000|2021-11-03 17:30:50|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960670000|2021-11-03 17:31:10|417.18|415.58|417.38|415.78|417.38|415.78|417.18|415.58|0
1635960680000|2021-11-03 17:31:20|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635960700000|2021-11-03 17:31:40|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635960710000|2021-11-03 17:31:50|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635960760000|2021-11-03 17:32:40|417.79|416.19|417.79|416.19|417.79|416.19|417.58|415.98|0
1635960790000|2021-11-03 17:33:10|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635960800000|2021-11-03 17:33:20|417.79|416.19|417.58|415.98|417.79|416.19|417.58|415.98|0
1635960810000|2021-11-03 17:33:30|417.79|416.19|417.58|415.98|417.79|416.19|417.58|415.98|0
1635960830000|2021-11-03 17:33:50|417.79|416.19|417.99|416.39|417.99|416.39|417.79|416.19|0
1635960850000|2021-11-03 17:34:10|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1635960860000|2021-11-03 17:34:20|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635960880000|2021-11-03 17:34:40|418.19|416.59|418.19|416.59|418.19|416.59|418.19|416.59|0
1635960910000|2021-11-03 17:35:10|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635960950000|2021-11-03 17:35:50|418.19|416.59|417.99|416.39|418.19|416.59|417.99|416.39|0
1635960960000|2021-11-03 17:36:00|417.88|416.28|417.79|416.19|417.88|416.28|417.79|416.19|0
1635961000000|2021-11-03 17:36:40|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635961040000|2021-11-03 17:37:20|417.38|415.78|417.38|415.78|417.38|415.78|417.38|415.78|0
1635961050000|2021-11-03 17:37:30|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635961070000|2021-11-03 17:37:50|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635961080000|2021-11-03 17:38:00|417.58|415.98|417.68|416.08|417.68|416.08|417.58|415.98|0
1635961090000|2021-11-03 17:38:10|417.78|416.18|417.58|415.98|417.78|416.18|417.58|415.98|0
1635961100000|2021-11-03 17:38:20|417.78|416.18|417.78|416.18|417.78|416.18|417.58|415.98|0
1635961120000|2021-11-03 17:38:40|417.58|415.98|417.58|415.98|417.58|415.98|417.58|415.98|0
1635961130000|2021-11-03 17:38:50|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635961160000|2021-11-03 17:39:20|417.99|416.39|417.78|416.18|417.99|416.39|417.78|416.18|0
1635961170000|2021-11-03 17:39:30|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635961200000|2021-11-03 17:40:00|418.19|416.59|417.99|416.39|418.19|416.59|417.99|416.39|0
1635961220000|2021-11-03 17:40:20|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635961230000|2021-11-03 17:40:30|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635961250000|2021-11-03 17:40:50|418.19|416.59|418.19|416.59|418.19|416.59|418.19|416.59|0
1635961270000|2021-11-03 17:41:10|418.29|416.69|418.19|416.59|418.29|416.69|418.19|416.59|0
1635961280000|2021-11-03 17:41:20|418.39|416.79|418.19|416.59|418.39|416.79|418.19|416.59|0
1635961290000|2021-11-03 17:41:30|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635961310000|2021-11-03 17:41:50|418.19|416.59|418.19|416.59|418.19|416.59|417.99|416.39|0
1635961340000|2021-11-03 17:42:20|418.39|416.79|418.19|416.59|418.39|416.79|418.19|416.59|0
1635961360000|2021-11-03 17:42:40|417.99|416.39|418.19|416.59|418.19|416.59|417.99|416.39|0
1635961370000|2021-11-03 17:42:50|417.99|416.39|418.19|416.59|418.19|416.59|417.99|416.39|0
1635961390000|2021-11-03 17:43:10|417.99|416.39|417.99|416.39|417.99|416.39|417.99|416.39|0
1635961420000|2021-11-03 17:43:40|417.78|416.18|417.99|416.39|417.99|416.39|417.78|416.18|0
1635961440000|2021-11-03 17:44:00|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635961460000|2021-11-03 17:44:20|417.78|416.18|417.78|416.18|417.98|416.38|417.78|416.18|0
1635961480000|2021-11-03 17:44:40|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1635961510000|2021-11-03 17:45:10|417.78|416.18|417.78|416.18|417.78|416.18|417.78|416.18|0
1635961520000|2021-11-03 17:45:20|417.58|415.98|417.37|415.77|417.58|415.98|417.37|415.77|0
1635961540000|2021-11-03 17:45:40|417.17|415.57|417.37|415.77|417.37|415.77|417.17|415.57|0
1635961550000|2021-11-03 17:45:50|417.17|415.57|416.97|415.37|417.17|415.57|416.97|415.37|0
1635961570000|2021-11-03 17:46:10|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635961580000|2021-11-03 17:46:20|416.56|414.96|416.56|414.96|416.56|414.96|416.36|414.76|0
1635961590000|2021-11-03 17:46:30|416.36|414.76|416.36|414.76|416.36|414.76|416.36|414.76|0
1635961600000|2021-11-03 17:46:40|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635961610000|2021-11-03 17:46:50|416.36|414.76|416.36|414.76|416.36|414.76|416.36|414.76|0
1635961620000|2021-11-03 17:47:00|416.15|414.55|416.15|414.55|416.36|414.76|416.15|414.55|0
1635961630000|2021-11-03 17:47:10|416.36|414.76|416.36|414.76|416.36|414.76|416.15|414.55|0
1635961640000|2021-11-03 17:47:20|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635961650000|2021-11-03 17:47:30|415.95|414.35|415.95|414.35|416.15|414.55|415.95|414.35|0
1635961660000|2021-11-03 17:47:40|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635961680000|2021-11-03 17:48:00|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635961690000|2021-11-03 17:48:10|415.74|414.14|415.74|414.14|415.74|414.14|415.74|414.14|0
1635961700000|2021-11-03 17:48:20|415.34|413.74|415.34|413.74|415.34|413.74|415.34|413.74|0
1635961710000|2021-11-03 17:48:30|415.14|413.54|414.73|413.13|415.14|413.54|414.73|413.13|0
1635961720000|2021-11-03 17:48:40|415.14|413.54|415.34|413.74|415.34|413.74|415.14|413.54|0
1635961730000|2021-11-03 17:48:50|415.14|413.54|415.34|413.74|415.34|413.74|415.14|413.54|0
1635961740000|2021-11-03 17:49:00|415.95|414.35|415.74|414.14|415.95|414.35|415.74|414.14|0
1635961750000|2021-11-03 17:49:10|415.95|414.35|416.15|414.55|416.15|414.55|415.95|414.35|0
1635961760000|2021-11-03 17:49:20|415.95|414.35|415.95|414.35|416.15|414.55|415.95|414.35|0
1635961770000|2021-11-03 17:49:30|415.74|414.14|415.95|414.35|415.95|414.35|415.74|414.14|0
1635961780000|2021-11-03 17:49:40|416.15|414.55|416.15|414.55|416.15|414.55|415.95|414.35|0
1635961790000|2021-11-03 17:49:50|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635961800000|2021-11-03 17:50:00|416.15|414.55|415.95|414.35|416.15|414.55|415.95|414.35|0
1635961810000|2021-11-03 17:50:10|415.74|414.14|415.95|414.35|415.95|414.35|415.74|414.14|0
1635961820000|2021-11-03 17:50:20|416.15|414.55|416.15|414.55|416.15|414.55|415.95|414.35|0
1635961840000|2021-11-03 17:50:40|416.35|414.75|416.15|414.55|416.35|414.75|416.15|414.55|0
1635961860000|2021-11-03 17:51:00|415.95|414.35|416.15|414.55|416.15|414.55|415.95|414.35|0
1635961900000|2021-11-03 17:51:40|416.35|414.75|416.35|414.75|416.35|414.75|416.35|414.75|0
1635961910000|2021-11-03 17:51:50|416.15|414.55|416.35|414.75|416.35|414.75|416.15|414.55|0
1635961920000|2021-11-03 17:52:00|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635961950000|2021-11-03 17:52:30|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635961960000|2021-11-03 17:52:40|415.84|414.24|415.84|414.24|415.84|414.24|415.84|414.24|0
1635961970000|2021-11-03 17:52:50|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635961980000|2021-11-03 17:53:00|415.74|414.14|415.74|414.14|415.74|414.14|415.54|413.94|0
1635961990000|2021-11-03 17:53:10|415.54|413.94|415.74|414.14|415.74|414.14|415.54|413.94|0
1635962020000|2021-11-03 17:53:40|415.95|414.35|415.95|414.35|415.95|414.35|415.95|414.35|0
1635962030000|2021-11-03 17:53:50|416.04|414.44|415.95|414.35|416.04|414.44|415.95|414.35|0
1635962040000|2021-11-03 17:54:00|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962050000|2021-11-03 17:54:10|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635962060000|2021-11-03 17:54:20|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962070000|2021-11-03 17:54:30|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635962080000|2021-11-03 17:54:40|416.15|414.55|415.94|414.34|416.15|414.55|415.94|414.34|0
1635962090000|2021-11-03 17:54:50|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962100000|2021-11-03 17:55:00|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635962160000|2021-11-03 17:56:00|416.15|414.55|416.35|414.75|416.35|414.75|416.15|414.55|0
1635962170000|2021-11-03 17:56:10|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962190000|2021-11-03 17:56:30|416.04|414.44|415.94|414.34|416.15|414.55|415.94|414.34|0
1635962200000|2021-11-03 17:56:40|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962210000|2021-11-03 17:56:50|416.35|414.75|416.15|414.55|416.35|414.75|416.15|414.55|0
1635962230000|2021-11-03 17:57:10|415.94|414.34|415.94|414.34|416.15|414.55|415.94|414.34|0
1635962240000|2021-11-03 17:57:20|416.15|414.55|416.15|414.55|416.15|414.55|416.15|414.55|0
1635962260000|2021-11-03 17:57:40|416.35|414.75|416.45|414.85|416.45|414.85|416.35|414.75|0
1635962270000|2021-11-03 17:57:50|416.35|414.75|416.76|415.16|416.76|415.16|416.35|414.75|0
1635962280000|2021-11-03 17:58:00|416.55|414.95|416.76|415.16|416.76|415.16|416.55|414.95|0
1635962320000|2021-11-03 17:58:40|416.96|415.36|416.96|415.36|416.96|415.36|416.96|415.36|0
1635962330000|2021-11-03 17:58:50|416.76|415.16|416.76|415.16|416.76|415.16|416.76|415.16|0
1635962340000|2021-11-03 17:59:00|416.55|414.95|416.55|414.95|416.55|414.95|416.35|414.75|0
1635962350000|2021-11-03 17:59:10|416.45|414.85|416.35|414.75|416.55|414.95|416.35|414.75|0
1635962360000|2021-11-03 17:59:20|416.15|414.55|415.94|414.34|416.15|414.55|415.94|414.34|0
1635962370000|2021-11-03 17:59:30|415.84|414.24|415.74|414.14|415.84|414.24|415.63|414.03|0
1635962380000|2021-11-03 17:59:40|415.84|414.24|416.15|414.55|416.15|414.55|415.84|414.24|0
1635962390000|2021-11-03 17:59:50|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1635962400000|2021-11-03 18:00:00|416.24|414.64|415.63|414.03|416.35|414.75|415.02|413.42|0
1635962410000|2021-11-03 18:00:10|417.87|416.27|417.67|416.07|418.07|416.47|417.37|415.77|0
1635962420000|2021-11-03 18:00:20|418.38|416.78|418.99|417.39|418.99|417.39|418.07|416.47|0
1635962430000|2021-11-03 18:00:30|419.5|417.9|418.79|417.19|419.5|417.9|418.79|417.19|0
1635962440000|2021-11-03 18:00:40|418.99|417.39|419.7|418.1|419.7|418.1|418.99|417.39|0
1635962450000|2021-11-03 18:00:50|420.63|419.03|422.67|421.07|422.67|421.07|420.63|419.03|0
1635962460000|2021-11-03 18:01:00|422.87|421.27|424.1|422.5|424.1|422.5|421.85|420.25|0
1635962470000|2021-11-03 18:01:10|424.72|423.12|425.54|423.94|425.54|423.94|424.72|423.12|0
1635962480000|2021-11-03 18:01:20|426.77|425.17|427.18|425.58|427.38|425.78|426.77|425.17|0
1635962490000|2021-11-03 18:01:30|425.54|423.94|424.72|423.12|425.54|423.94|424.51|422.91|0
1635962500000|2021-11-03 18:01:40|424.31|422.71|422.26|420.66|424.31|422.71|422.26|420.66|0
1635962510000|2021-11-03 18:01:50|422.67|421.07|422.46|420.86|422.77|421.17|421.95|420.35|0
1635962520000|2021-11-03 18:02:00|422.26|420.66|421.44|419.84|422.26|420.66|421.44|419.84|0
1635962530000|2021-11-03 18:02:10|421.65|420.05|422.06|420.46|422.56|420.96|421.65|420.05|0
1635962540000|2021-11-03 18:02:20|421.85|420.25|421.24|419.64|422.06|420.46|421.24|419.64|0
1635962550000|2021-11-03 18:02:30|421.85|420.25|421.65|420.05|422.06|420.46|421.65|420.05|0
1635962560000|2021-11-03 18:02:40|421.85|420.25|420.63|419.03|421.85|420.25|420.63|419.03|0
1635962570000|2021-11-03 18:02:50|420.22|418.62|419.2|417.6|420.22|418.62|419.2|417.6|0
1635962580000|2021-11-03 18:03:00|419.4|417.8|418.99|417.39|419.4|417.8|418.79|417.19|0
1635962590000|2021-11-03 18:03:10|420.42|418.82|420.63|419.03|420.63|419.03|420.42|418.82|0
1635962600000|2021-11-03 18:03:20|420.83|419.23|422.26|420.66|422.26|420.66|420.83|419.23|0
1635962610000|2021-11-03 18:03:30|422.87|421.27|423.28|421.68|423.28|421.68|422.87|421.27|0
1635962620000|2021-11-03 18:03:40|422.67|421.07|423.9|422.3|423.9|422.3|422.67|421.07|0
1635962630000|2021-11-03 18:03:50|424.1|422.5|424.1|422.5|424.1|422.5|424.1|422.5|0
1635962640000|2021-11-03 18:04:00|424.71|423.11|423.9|422.3|424.92|423.32|423.9|422.3|0
1635962650000|2021-11-03 18:04:10|424.51|422.91|425.33|423.73|425.33|423.73|424.51|422.91|0
1635962660000|2021-11-03 18:04:20|425.94|424.34|425.53|423.93|425.94|424.34|425.53|423.93|0
1635962670000|2021-11-03 18:04:30|426.15|424.55|427.27|425.67|427.27|425.67|426.15|424.55|0
1635962680000|2021-11-03 18:04:40|427.79|426.19|429.02|427.42|429.02|427.42|427.79|426.19|0
1635962690000|2021-11-03 18:04:50|428.82|427.22|427.17|425.57|428.82|427.22|427.17|425.57|0
1635962700000|2021-11-03 18:05:00|428.61|427.01|428|426.4|428.61|427.01|427.89|426.29|0
1635962710000|2021-11-03 18:05:10|428.41|426.81|428.41|426.81|428.82|427.22|428.41|426.81|0
1635962720000|2021-11-03 18:05:20|427.59|425.99|427.17|425.57|427.59|425.99|427.17|425.57|0
1635962730000|2021-11-03 18:05:30|426.76|425.16|427.38|425.78|427.38|425.78|426.76|425.16|0
1635962740000|2021-11-03 18:05:40|427.58|425.98|426.97|425.37|427.58|425.98|426.76|425.16|0
1635962750000|2021-11-03 18:05:50|426.56|424.96|426.97|425.37|426.97|425.37|426.56|424.96|0
1635962760000|2021-11-03 18:06:00|425.94|424.34|426.35|424.75|426.56|424.96|425.94|424.34|0
1635962770000|2021-11-03 18:06:10|426.97|425.37|426.56|424.96|426.97|425.37|426.56|424.96|0
1635962780000|2021-11-03 18:06:20|426.97|425.37|426.97|425.37|426.97|425.37|426.76|425.16|0
1635962790000|2021-11-03 18:06:30|426.56|424.96|427.17|425.57|427.38|425.78|426.56|424.96|0
1635962800000|2021-11-03 18:06:40|426.97|425.37|425.74|424.14|426.97|425.37|425.74|424.14|0
1635962810000|2021-11-03 18:06:50|425.53|423.93|425.12|423.52|425.53|423.93|425.12|423.52|0
1635962820000|2021-11-03 18:07:00|424.61|423.01|424.51|422.91|424.92|423.32|424.51|422.91|0
1635962830000|2021-11-03 18:07:10|425.12|423.52|425.33|423.73|425.33|423.73|424.92|423.32|0
1635962840000|2021-11-03 18:07:20|425.74|424.14|426.56|424.96|426.56|424.96|425.74|424.14|0
1635962850000|2021-11-03 18:07:30|426.76|425.16|426.15|424.55|426.76|425.16|426.15|424.55|0
1635962860000|2021-11-03 18:07:40|425.74|424.14|425.94|424.34|425.94|424.34|425.53|423.93|0
1635962870000|2021-11-03 18:07:50|425.33|423.73|425.74|424.14|425.74|424.14|425.33|423.73|0
1635962880000|2021-11-03 18:08:00|426.15|424.55|425.33|423.73|426.15|424.55|425.33|423.73|0
1635962890000|2021-11-03 18:08:10|425.53|423.93|424.71|423.11|425.53|423.93|424.71|423.11|0
1635962900000|2021-11-03 18:08:20|424.92|423.32|424.71|423.11|424.92|423.32|424.71|423.11|0
1635962910000|2021-11-03 18:08:30|424.51|422.91|424.92|423.32|425.12|423.52|424.51|422.91|0
1635962920000|2021-11-03 18:08:40|424.71|423.11|424.92|423.32|424.92|423.32|424.71|423.11|0
1635962930000|2021-11-03 18:08:50|425.12|423.52|423.28|421.68|425.12|423.52|423.28|421.68|0
1635962940000|2021-11-03 18:09:00|423.07|421.47|423.58|421.98|423.58|421.98|423.07|421.47|0
1635962950000|2021-11-03 18:09:10|424.1|422.5|423.48|421.88|424.1|422.5|423.07|421.47|0
1635962960000|2021-11-03 18:09:20|423.28|421.68|424.1|422.5|424.1|422.5|423.28|421.68|0
1635962970000|2021-11-03 18:09:30|423.89|422.29|423.48|421.88|423.89|422.29|423.48|421.88|0
1635962980000|2021-11-03 18:09:40|423.89|422.29|425.12|423.52|425.12|423.52|423.89|422.29|0
1635962990000|2021-11-03 18:09:50|425.53|423.93|425.53|423.93|425.53|423.93|425.12|423.52|0
1635963000000|2021-11-03 18:10:00|425.12|423.52|424.1|422.5|425.12|423.52|424.1|422.5|0
1635963010000|2021-11-03 18:10:10|423.48|421.88|423.48|421.88|423.69|422.09|423.28|421.68|0
1635963020000|2021-11-03 18:10:20|423.89|422.29|423.89|422.29|424.1|422.5|423.89|422.29|0
1635963030000|2021-11-03 18:10:30|424.1|422.5|424.1|422.5|424.3|422.7|423.89|422.29|0
1635963040000|2021-11-03 18:10:40|424.51|422.91|424.3|422.7|424.51|422.91|424.3|422.7|0
1635963050000|2021-11-03 18:10:50|424.19|422.59|424.51|422.91|424.51|422.91|424.1|422.5|0
1635963060000|2021-11-03 18:11:00|424.3|422.7|424.1|422.5|424.3|422.7|424.1|422.5|0
1635963070000|2021-11-03 18:11:10|423.89|422.29|424.1|422.5|424.1|422.5|423.69|422.09|0
1635963080000|2021-11-03 18:11:20|423.89|422.29|423.48|421.88|423.89|422.29|423.48|421.88|0
1635963090000|2021-11-03 18:11:30|423.28|421.68|423.07|421.47|423.28|421.68|423.07|421.47|0
1635963100000|2021-11-03 18:11:40|422.87|421.27|421.64|420.04|422.87|421.27|421.64|420.04|0
1635963110000|2021-11-03 18:11:50|421.03|419.43|421.23|419.63|421.23|419.63|421.03|419.43|0
1635963120000|2021-11-03 18:12:00|422.05|420.45|422.25|420.65|422.25|420.65|422.05|420.45|0
1635963130000|2021-11-03 18:12:10|422.66|421.06|422.05|420.45|422.66|421.06|422.05|420.45|0
1635963140000|2021-11-03 18:12:20|422.46|420.86|422.66|421.06|422.66|421.06|422.46|420.86|0
1635963150000|2021-11-03 18:12:30|422.87|421.27|422.46|420.86|422.87|421.27|422.46|420.86|0
1635963160000|2021-11-03 18:12:40|422.25|420.65|422.05|420.45|422.46|420.86|422.05|420.45|0
1635963170000|2021-11-03 18:12:50|421.85|420.25|422.05|420.45|422.05|420.45|421.85|420.25|0
1635963180000|2021-11-03 18:13:00|422.66|421.06|422.46|420.86|422.66|421.06|422.05|420.45|0
1635963190000|2021-11-03 18:13:10|422.66|421.06|422.46|420.86|422.66|421.06|422.46|420.86|0
1635963200000|2021-11-03 18:13:20|422.25|420.65|422.46|420.86|422.66|421.06|422.25|420.65|0
1635963210000|2021-11-03 18:13:30|422.66|421.06|423.07|421.47|423.07|421.47|422.46|420.86|0
1635963220000|2021-11-03 18:13:40|422.87|421.27|422.87|421.27|422.87|421.27|422.87|421.27|0
1635963230000|2021-11-03 18:13:50|423.07|421.47|423.28|421.68|423.28|421.68|423.07|421.47|0
1635963240000|2021-11-03 18:14:00|423.07|421.47|423.48|421.88|423.48|421.88|423.07|421.47|0
1635963250000|2021-11-03 18:14:10|424.09|422.49|423.69|422.09|424.09|422.49|423.48|421.88|0
1635963260000|2021-11-03 18:14:20|423.48|421.88|422.66|421.06|423.48|421.88|422.66|421.06|0
1635963270000|2021-11-03 18:14:30|422.87|421.27|422.25|420.65|422.87|421.27|422.25|420.65|0
1635963280000|2021-11-03 18:14:40|422.05|420.45|421.84|420.24|422.05|420.45|421.84|420.24|0
1635963290000|2021-11-03 18:14:50|421.64|420.04|421.84|420.24|421.84|420.24|421.64|420.04|0
1635963300000|2021-11-03 18:15:00|422.25|420.65|421.23|419.63|422.25|420.65|421.23|419.63|0
1635963310000|2021-11-03 18:15:10|420.82|419.22|420.82|419.22|421.03|419.43|420.82|419.22|0
1635963320000|2021-11-03 18:15:20|421.03|419.43|421.44|419.84|421.44|419.84|420.62|419.02|0
1635963330000|2021-11-03 18:15:30|421.64|420.04|421.64|420.04|421.84|420.24|421.64|420.04|0
1635963340000|2021-11-03 18:15:40|421.84|420.24|421.84|420.24|421.84|420.24|421.44|419.84|0
1635963350000|2021-11-03 18:15:50|422.25|420.65|422.25|420.65|422.25|420.65|422.05|420.45|0
1635963360000|2021-11-03 18:16:00|422.05|420.45|422.25|420.65|422.46|420.86|422.05|420.45|0
1635963370000|2021-11-03 18:16:10|422.05|420.45|421.64|420.04|422.05|420.45|421.64|420.04|0
1635963380000|2021-11-03 18:16:20|421.84|420.24|421.23|419.63|421.84|420.24|421.23|419.63|0
1635963390000|2021-11-03 18:16:30|421.43|419.83|421.84|420.24|421.84|420.24|421.43|419.83|0
1635963400000|2021-11-03 18:16:40|422.05|420.45|422.46|420.86|422.46|420.86|422.05|420.45|0
1635963410000|2021-11-03 18:16:50|422.66|421.06|423.07|421.47|423.07|421.47|422.46|420.86|0
1635963430000|2021-11-03 18:17:10|422.87|421.27|423.07|421.47|423.07|421.47|422.87|421.27|0
1635963440000|2021-11-03 18:17:20|422.87|421.27|422.66|421.06|422.87|421.27|422.66|421.06|0
1635963450000|2021-11-03 18:17:30|422.46|420.86|422.66|421.06|422.66|421.06|422.46|420.86|0
1635963460000|2021-11-03 18:17:40|422.46|420.86|422.46|420.86|422.66|421.06|422.46|420.86|0
1635963470000|2021-11-03 18:17:50|422.66|421.06|422.86|421.26|422.86|421.26|422.66|421.06|0
1635963480000|2021-11-03 18:18:00|423.07|421.47|423.07|421.47|423.07|421.47|422.86|421.26|0
1635963490000|2021-11-03 18:18:10|423.27|421.67|423.48|421.88|423.48|421.88|423.27|421.67|0
1635963500000|2021-11-03 18:18:20|423.68|422.08|423.89|422.29|423.89|422.29|423.68|422.08|0
1635963510000|2021-11-03 18:18:30|423.68|422.08|423.68|422.08|423.89|422.29|423.68|422.08|0
1635963520000|2021-11-03 18:18:40|423.89|422.29|424.3|422.7|424.3|422.7|423.89|422.29|0
1635963530000|2021-11-03 18:18:50|424.5|422.9|424.09|422.49|424.5|422.9|424.09|422.49|0
1635963540000|2021-11-03 18:19:00|424.3|422.7|424.5|422.9|424.5|422.9|424.09|422.49|0
1635963550000|2021-11-03 18:19:10|424.71|423.11|424.71|423.11|424.91|423.31|424.71|423.11|0
1635963560000|2021-11-03 18:19:20|424.91|423.31|425.53|423.93|425.53|423.93|424.91|423.31|0
1635963570000|2021-11-03 18:19:30|425.42|423.82|425.53|423.93|425.73|424.13|425.32|423.72|0
1635963580000|2021-11-03 18:19:40|425.73|424.13|425.73|424.13|425.73|424.13|425.53|423.93|0
1635963590000|2021-11-03 18:19:50|425.94|424.34|425.73|424.13|425.94|424.34|425.73|424.13|0
1635963600000|2021-11-03 18:20:00|425.94|424.34|425.12|423.52|425.94|424.34|425.12|423.52|0
1635963610000|2021-11-03 18:20:10|424.91|423.31|424.71|423.11|425.12|423.52|424.71|423.11|0
1635963620000|2021-11-03 18:20:20|424.91|423.31|424.5|422.9|424.91|423.31|424.5|422.9|0
1635963630000|2021-11-03 18:20:30|424.71|423.11|425.32|423.72|425.32|423.72|424.71|423.11|0
1635963640000|2021-11-03 18:20:40|425.12|423.52|425.12|423.52|425.12|423.52|424.91|423.31|0
1635963650000|2021-11-03 18:20:50|424.91|423.31|424.91|423.31|425.12|423.52|424.91|423.31|0
1635963660000|2021-11-03 18:21:00|424.71|423.11|425.12|423.52|425.12|423.52|424.71|423.11|0
1635963670000|2021-11-03 18:21:10|425.73|424.13|426.35|424.75|426.35|424.75|425.73|424.13|0
1635963680000|2021-11-03 18:21:20|425.93|424.33|425.93|424.33|425.93|424.33|425.93|424.33|0
1635963690000|2021-11-03 18:21:30|426.14|424.54|425.73|424.13|426.14|424.54|425.73|424.13|0
1635963700000|2021-11-03 18:21:40|425.93|424.33|425.52|423.92|425.93|424.33|425.52|423.92|0
1635963710000|2021-11-03 18:21:50|425.73|424.13|425.52|423.92|425.73|424.13|425.52|423.92|0
1635963720000|2021-11-03 18:22:00|425.32|423.72|425.73|424.13|425.93|424.33|425.32|423.72|0
1635963730000|2021-11-03 18:22:10|425.93|424.33|426.14|424.54|426.14|424.54|425.73|424.13|0
1635963740000|2021-11-03 18:22:20|426.34|424.74|426.55|424.95|426.55|424.95|426.34|424.74|0
1635963750000|2021-11-03 18:22:30|426.34|424.74|426.14|424.54|426.34|424.74|425.93|424.33|0
1635963760000|2021-11-03 18:22:40|425.93|424.33|425.73|424.13|425.93|424.33|425.52|423.92|0
1635963770000|2021-11-03 18:22:50|425.52|423.92|425.52|423.92|425.73|424.13|425.52|423.92|0
1635963780000|2021-11-03 18:23:00|425.73|424.13|425.73|424.13|425.73|424.13|425.73|424.13|0
1635963790000|2021-11-03 18:23:10|425.52|423.92|425.93|424.33|425.93|424.33|425.52|423.92|0
1635963800000|2021-11-03 18:23:20|426.14|424.54|426.14|424.54|426.34|424.74|426.14|424.54|0
1635963810000|2021-11-03 18:23:30|426.34|424.74|426.14|424.54|426.55|424.95|426.14|424.54|0
1635963820000|2021-11-03 18:23:40|425.93|424.33|426.55|424.95|426.55|424.95|425.93|424.33|0
1635963830000|2021-11-03 18:23:50|426.75|425.15|426.55|424.95|426.75|425.15|426.55|424.95|0
1635963840000|2021-11-03 18:24:00|426.34|424.74|426.34|424.74|426.34|424.74|426.34|424.74|0
1635963850000|2021-11-03 18:24:10|426.55|424.95|427.58|425.98|427.78|426.18|426.55|424.95|0
1635963860000|2021-11-03 18:24:20|427.78|426.18|427.78|426.18|427.78|426.18|427.78|426.18|0
1635963870000|2021-11-03 18:24:30|427.57|425.97|427.57|425.97|427.57|425.97|427.57|425.97|0
1635963880000|2021-11-03 18:24:40|427.78|426.18|427.78|426.18|427.78|426.18|427.57|425.97|0
1635963890000|2021-11-03 18:24:50|427.99|426.39|427.57|425.97|427.99|426.39|427.57|425.97|0
1635963900000|2021-11-03 18:25:00|427.78|426.18|427.99|426.39|427.99|426.39|427.57|425.97|0
1635963910000|2021-11-03 18:25:10|427.78|426.18|427.78|426.18|427.78|426.18|427.78|426.18|0
1635963920000|2021-11-03 18:25:20|428.19|426.59|428.19|426.59|428.19|426.59|427.78|426.18|0
1635963930000|2021-11-03 18:25:30|427.99|426.39|427.99|426.39|427.99|426.39|427.78|426.18|0
1635963940000|2021-11-03 18:25:40|427.78|426.18|427.78|426.18|427.78|426.18|427.78|426.18|0
1635963950000|2021-11-03 18:25:50|427.57|425.97|427.37|425.77|427.57|425.97|427.37|425.77|0
1635963960000|2021-11-03 18:26:00|427.57|425.97|427.78|426.18|427.78|426.18|427.57|425.97|0
1635963970000|2021-11-03 18:26:10|427.98|426.38|427.78|426.18|427.98|426.38|427.78|426.18|0
1635963980000|2021-11-03 18:26:20|427.57|425.97|427.57|425.97|427.57|425.97|427.57|425.97|0
1635963990000|2021-11-03 18:26:30|427.78|426.18|427.57|425.97|427.78|426.18|427.37|425.77|0
1635964000000|2021-11-03 18:26:40|427.37|425.77|427.57|425.97|427.57|425.97|427.37|425.77|0
1635964010000|2021-11-03 18:26:50|427.37|425.77|427.16|425.56|427.37|425.77|427.16|425.56|0
1635964020000|2021-11-03 18:27:00|427.37|425.77|426.96|425.36|427.37|425.77|426.55|424.95|0
1635964030000|2021-11-03 18:27:10|426.75|425.15|426.96|425.36|426.96|425.36|426.75|425.15|0
1635964040000|2021-11-03 18:27:20|426.75|425.15|426.75|425.15|426.75|425.15|426.75|425.15|0
1635964050000|2021-11-03 18:27:30|426.96|425.36|426.55|424.95|426.96|425.36|426.55|424.95|0
1635964060000|2021-11-03 18:27:40|426.34|424.74|426.55|424.95|426.55|424.95|426.34|424.74|0
1635964070000|2021-11-03 18:27:50|426.34|424.74|426.55|424.95|426.55|424.95|426.34|424.74|0
1635964080000|2021-11-03 18:28:00|426.34|424.74|426.34|424.74|426.34|424.74|426.14|424.54|0
1635964090000|2021-11-03 18:28:10|426.55|424.95|426.75|425.15|426.75|425.15|426.55|424.95|0
1635964100000|2021-11-03 18:28:20|426.55|424.95|426.55|424.95|426.55|424.95|426.34|424.74|0
1635964110000|2021-11-03 18:28:30|426.75|425.15|426.55|424.95|426.75|425.15|426.55|424.95|0
1635964120000|2021-11-03 18:28:40|426.34|424.74|425.93|424.33|426.34|424.74|425.93|424.33|0
1635964130000|2021-11-03 18:28:50|426.14|424.54|425.93|424.33|426.14|424.54|425.93|424.33|0
1635964140000|2021-11-03 18:29:00|425.73|424.13|426.55|424.95|426.55|424.95|425.73|424.13|0
1635964150000|2021-11-03 18:29:10|426.75|425.15|426.75|425.15|426.75|425.15|426.55|424.95|0
1635964160000|2021-11-03 18:29:20|426.55|424.95|425.93|424.33|426.55|424.95|425.93|424.33|0
1635964170000|2021-11-03 18:29:30|425.73|424.13|425.93|424.33|425.93|424.33|425.73|424.13|0
1635964180000|2021-11-03 18:29:40|425.73|424.13|425.93|424.33|425.93|424.33|425.73|424.13|0
1635964190000|2021-11-03 18:29:50|425.73|424.13|426.14|424.54|426.34|424.74|425.73|424.13|0
1635964200000|2021-11-03 18:30:00|426.34|424.74|426.34|424.74|426.55|424.95|426.14|424.54|0
1635964210000|2021-11-03 18:30:10|426.75|425.15|426.96|425.36|426.96|425.36|426.34|424.74|0
1635964220000|2021-11-03 18:30:20|427.16|425.56|426.75|425.15|427.16|425.56|426.55|424.95|0
1635964230000|2021-11-03 18:30:30|426.96|425.36|427.16|425.56|427.37|425.77|426.96|425.36|0
1635964240000|2021-11-03 18:30:40|426.96|425.36|426.75|425.15|426.96|425.36|426.75|425.15|0
1635964250000|2021-11-03 18:30:50|426.55|424.95|426.34|424.74|426.55|424.95|426.34|424.74|0
1635964260000|2021-11-03 18:31:00|426.14|424.54|426.13|424.53|426.34|424.74|426.13|424.53|0
1635964270000|2021-11-03 18:31:10|426.55|424.95|427.26|425.66|427.26|425.66|426.55|424.95|0
1635964280000|2021-11-03 18:31:20|427.37|425.77|427.57|425.97|427.57|425.97|427.16|425.56|0
1635964290000|2021-11-03 18:31:30|427.78|426.18|427.78|426.18|427.78|426.18|427.37|425.77|0
1635964300000|2021-11-03 18:31:40|427.57|425.97|426.96|425.36|427.57|425.97|426.96|425.36|0
1635964310000|2021-11-03 18:31:50|427.16|425.56|426.96|425.36|427.16|425.56|426.75|425.15|0
1635964320000|2021-11-03 18:32:00|426.75|425.15|426.75|425.15|426.75|425.15|426.54|424.94|0
1635964330000|2021-11-03 18:32:10|426.54|424.94|426.54|424.94|426.54|424.94|426.54|424.94|0
1635964340000|2021-11-03 18:32:20|426.34|424.74|426.75|425.15|426.75|425.15|426.34|424.74|0
1635964350000|2021-11-03 18:32:30|426.54|424.94|426.54|424.94|426.75|425.15|426.54|424.94|0
1635964360000|2021-11-03 18:32:40|426.34|424.74|425.72|424.12|426.34|424.74|425.52|423.92|0
1635964370000|2021-11-03 18:32:50|425.52|423.92|425.52|423.92|425.72|424.12|425.52|423.92|0
1635964380000|2021-11-03 18:33:00|425.11|423.51|425.31|423.71|425.31|423.71|425.11|423.51|0
1635964390000|2021-11-03 18:33:10|425.11|423.51|425.11|423.51|425.11|423.51|424.7|423.1|0
1635964400000|2021-11-03 18:33:20|424.7|423.1|424.49|422.89|424.7|423.1|424.49|422.89|0
1635964410000|2021-11-03 18:33:30|424.29|422.69|424.08|422.48|424.29|422.69|423.88|422.28|0
1635964420000|2021-11-03 18:33:40|423.88|422.28|424.08|422.48|424.08|422.48|423.88|422.28|0
1635964430000|2021-11-03 18:33:50|424.29|422.69|424.9|423.3|425.11|423.51|424.29|422.69|0
1635964440000|2021-11-03 18:34:00|425.52|423.92|425.52|423.92|425.52|423.92|425.31|423.71|0
1635964450000|2021-11-03 18:34:10|425.72|424.12|426.54|424.94|426.54|424.94|425.72|424.12|0
1635964460000|2021-11-03 18:34:20|426.13|424.53|425.52|423.92|426.13|424.53|425.52|423.92|0
1635964470000|2021-11-03 18:34:30|425.72|424.12|426.13|424.53|426.13|424.53|425.72|424.12|0
1635964480000|2021-11-03 18:34:40|426.54|424.94|426.75|425.15|426.75|425.15|426.54|424.94|0
1635964490000|2021-11-03 18:34:50|426.54|424.94|426.54|424.94|426.75|425.15|426.54|424.94|0
1635964500000|2021-11-03 18:35:00|426.75|425.15|427.77|426.17|427.77|426.17|426.75|425.15|0
1635964510000|2021-11-03 18:35:10|426.95|425.35|426.54|424.94|426.95|425.35|426.54|424.94|0
1635964520000|2021-11-03 18:35:20|426.75|425.15|426.34|424.74|426.75|425.15|426.13|424.53|0
1635964530000|2021-11-03 18:35:30|426.13|424.53|425.72|424.12|426.13|424.53|425.72|424.12|0
1635964540000|2021-11-03 18:35:40|425.52|423.92|425.31|423.71|425.72|424.12|425.11|423.51|0
1635964550000|2021-11-03 18:35:50|425.52|423.92|425.52|423.92|425.72|424.12|425.52|423.92|0
1635964560000|2021-11-03 18:36:00|426.13|424.53|426.75|425.15|426.75|425.15|425.93|424.33|0
1635964570000|2021-11-03 18:36:10|426.54|424.94|426.54|424.94|426.75|425.15|426.54|424.94|0
1635964580000|2021-11-03 18:36:20|426.95|425.35|426.34|424.74|426.95|425.35|426.34|424.74|0
1635964590000|2021-11-03 18:36:30|426.13|424.53|426.13|424.53|426.34|424.74|426.13|424.53|0
1635964600000|2021-11-03 18:36:40|425.72|424.12|425.72|424.12|425.72|424.12|425.72|424.12|0
1635964610000|2021-11-03 18:36:50|425.93|424.33|425.72|424.12|425.93|424.33|425.72|424.12|0
1635964620000|2021-11-03 18:37:00|426.34|424.74|426.34|424.74|426.54|424.94|426.34|424.74|0
1635964630000|2021-11-03 18:37:10|427.16|425.56|427.57|425.97|427.57|425.97|427.16|425.56|0
1635964640000|2021-11-03 18:37:20|427.36|425.76|427.36|425.76|427.36|425.76|426.95|425.35|0
1635964650000|2021-11-03 18:37:30|428.39|426.79|428.18|426.58|428.6|427|428.18|426.58|0
1635964660000|2021-11-03 18:37:40|427.77|426.17|428.18|426.58|428.18|426.58|427.77|426.17|0
1635964670000|2021-11-03 18:37:50|428.6|427|427.98|426.38|428.6|427|427.98|426.38|0
1635964680000|2021-11-03 18:38:00|427.77|426.17|427.36|425.76|427.77|426.17|427.36|425.76|0
1635964690000|2021-11-03 18:38:10|427.77|426.17|427.98|426.38|428.18|426.58|427.77|426.17|0
1635964700000|2021-11-03 18:38:20|428.18|426.58|428.18|426.58|428.18|426.58|427.98|426.38|0
1635964710000|2021-11-03 18:38:30|427.98|426.38|427.36|425.76|427.98|426.38|427.36|425.76|0
1635964720000|2021-11-03 18:38:40|426.95|425.35|427.16|425.56|427.16|425.56|426.75|425.15|0
1635964730000|2021-11-03 18:38:50|427.36|425.76|426.95|425.35|427.36|425.76|426.95|425.35|0
1635964740000|2021-11-03 18:39:00|427.16|425.56|427.36|425.76|427.57|425.97|427.16|425.56|0
1635964750000|2021-11-03 18:39:10|427.16|425.56|426.84|425.24|427.16|425.56|426.75|425.15|0
1635964760000|2021-11-03 18:39:20|426.95|425.35|426.75|425.15|427.16|425.56|426.75|425.15|0
1635964770000|2021-11-03 18:39:30|426.54|424.94|426.75|425.15|426.75|425.15|426.54|424.94|0
1635964780000|2021-11-03 18:39:40|426.54|424.94|427.16|425.56|427.36|425.76|426.54|424.94|0
1635964790000|2021-11-03 18:39:50|426.95|425.35|427.36|425.76|427.36|425.76|426.95|425.35|0
1635964800000|2021-11-03 18:40:00|427.16|425.56|427.16|425.56|427.16|425.56|427.16|425.56|0
1635964810000|2021-11-03 18:40:10|427.36|425.76|427.98|426.38|427.98|426.38|427.36|425.76|0
1635964820000|2021-11-03 18:40:20|427.77|426.17|426.75|425.15|427.77|426.17|426.75|425.15|0
1635964830000|2021-11-03 18:40:30|426.54|424.94|427.16|425.56|427.16|425.56|426.54|424.94|0
1635964840000|2021-11-03 18:40:40|427.36|425.76|427.36|425.76|427.36|425.76|426.95|425.35|0
1635964850000|2021-11-03 18:40:50|427.77|426.17|427.16|425.56|427.77|426.17|427.16|425.56|0
1635964860000|2021-11-03 18:41:00|427.36|425.76|427.57|425.97|427.57|425.97|427.16|425.56|0
1635964870000|2021-11-03 18:41:10|427.36|425.76|427.77|426.17|427.77|426.17|427.36|425.76|0
1635964880000|2021-11-03 18:41:20|427.57|425.97|427.16|425.56|427.77|426.17|427.16|425.56|0
1635964890000|2021-11-03 18:41:30|426.95|425.35|426.54|424.94|426.95|425.35|426.54|424.94|0
1635964900000|2021-11-03 18:41:40|426.74|425.14|426.33|424.73|426.74|425.14|426.33|424.73|0
1635964910000|2021-11-03 18:41:50|426.54|424.94|426.95|425.35|426.95|425.35|426.33|424.73|0
1635964920000|2021-11-03 18:42:00|426.74|425.14|426.54|424.94|426.74|425.14|426.54|424.94|0
1635964930000|2021-11-03 18:42:10|426.74|425.14|427.16|425.56|427.36|425.76|426.74|425.14|0
1635964940000|2021-11-03 18:42:20|427.36|425.76|427.36|425.76|427.36|425.76|427.16|425.56|0
1635964950000|2021-11-03 18:42:30|427.77|426.17|427.66|426.06|427.98|426.38|427.66|426.06|0
1635964960000|2021-11-03 18:42:40|427.77|426.17|427.77|426.17|427.77|426.17|427.36|425.76|0
1635964970000|2021-11-03 18:42:50|427.57|425.97|428.18|426.58|428.18|426.58|427.57|425.97|0
1635964980000|2021-11-03 18:43:00|428.59|426.99|429.62|428.02|429.83|428.23|428.59|426.99|0
1635964990000|2021-11-03 18:43:10|429.83|428.23|430.86|429.26|430.86|429.26|429.83|428.23|0
1635965000000|2021-11-03 18:43:20|431.47|429.87|431.27|429.67|431.47|429.87|431.27|429.67|0
1635965010000|2021-11-03 18:43:30|431.06|429.46|430.65|429.05|431.06|429.46|430.65|429.05|0
1635965020000|2021-11-03 18:43:40|430.86|429.26|430.65|429.05|430.86|429.26|430.65|429.05|0
1635965030000|2021-11-03 18:43:50|430.75|429.15|430.03|428.43|430.75|429.15|430.03|428.43|0
1635965040000|2021-11-03 18:44:00|430.24|428.64|430.65|429.05|430.65|429.05|430.24|428.64|0
1635965050000|2021-11-03 18:44:10|430.44|428.84|430.65|429.05|430.86|429.26|430.44|428.84|0
1635965060000|2021-11-03 18:44:20|430.44|428.84|430.44|428.84|430.44|428.84|430.24|428.64|0
1635965070000|2021-11-03 18:44:30|430.65|429.05|430.65|429.05|430.65|429.05|430.44|428.84|0
1635965080000|2021-11-03 18:44:40|430.85|429.25|431.06|429.46|431.27|429.67|430.85|429.25|0
1635965090000|2021-11-03 18:44:50|431.27|429.67|430.85|429.25|431.27|429.67|430.85|429.25|0
1635965100000|2021-11-03 18:45:00|431.06|429.46|431.47|429.87|431.47|429.87|430.85|429.25|0
1635965110000|2021-11-03 18:45:10|432.09|430.49|432.5|430.9|432.5|430.9|432.09|430.49|0
1635965120000|2021-11-03 18:45:20|432.71|431.11|432.3|430.7|432.71|431.11|432.3|430.7|0
1635965130000|2021-11-03 18:45:30|432.09|430.49|432.3|430.7|432.3|430.7|432.09|430.49|0
1635965140000|2021-11-03 18:45:40|432.09|430.49|432.5|430.9|432.71|431.11|432.09|430.49|0
1635965150000|2021-11-03 18:45:50|432.71|431.11|433.33|431.73|433.53|431.93|432.71|431.11|0
1635965160000|2021-11-03 18:46:00|433.12|431.52|433.74|432.14|433.74|432.14|433.12|431.52|0
1635965170000|2021-11-03 18:46:10|433.33|431.73|432.71|431.11|433.33|431.73|432.71|431.11|0
1635965180000|2021-11-03 18:46:20|432.92|431.32|432.91|431.31|432.92|431.32|432.71|431.11|0
1635965190000|2021-11-03 18:46:30|432.71|431.11|432.71|431.11|432.71|431.11|432.71|431.11|0
1635965200000|2021-11-03 18:46:40|432.91|431.31|432.71|431.11|432.91|431.31|432.5|430.9|0
1635965210000|2021-11-03 18:46:50|432.5|430.9|432.71|431.11|432.71|431.11|432.5|430.9|0
1635965220000|2021-11-03 18:47:00|432.5|430.9|432.91|431.31|432.91|431.31|432.5|430.9|0
1635965230000|2021-11-03 18:47:10|433.33|431.73|433.53|431.93|433.53|431.93|433.33|431.73|0
1635965240000|2021-11-03 18:47:20|433.74|432.14|434.77|433.17|434.77|433.17|433.74|432.14|0
1635965250000|2021-11-03 18:47:30|434.98|433.38|434.77|433.17|435.39|433.79|434.77|433.17|0
1635965270000|2021-11-03 18:47:50|435.19|433.59|435.81|434.21|435.81|434.21|435.19|433.59|0
1635965280000|2021-11-03 18:48:00|435.19|433.59|435.6|434|435.6|434|435.19|433.59|0
1635965290000|2021-11-03 18:48:10|436.01|434.41|436.63|435.03|436.63|435.03|436.01|434.41|0
1635965300000|2021-11-03 18:48:20|436.84|435.24|437.25|435.65|437.25|435.65|436.63|435.03|0
1635965310000|2021-11-03 18:48:30|436.63|435.03|436.01|434.41|436.63|435.03|436.01|434.41|0
1635965320000|2021-11-03 18:48:40|435.6|434|435.6|434|435.81|434.21|435.39|433.79|0
1635965330000|2021-11-03 18:48:50|435.39|433.79|435.39|433.79|435.6|434|435.39|433.79|0
1635965340000|2021-11-03 18:49:00|435.18|433.58|435.18|433.58|435.39|433.79|434.98|433.38|0
1635965350000|2021-11-03 18:49:10|435.39|433.79|435.8|434.2|435.8|434.2|435.39|433.79|0
1635965360000|2021-11-03 18:49:20|435.6|434|435.39|433.79|435.6|434|435.18|433.58|0
1635965370000|2021-11-03 18:49:30|435.18|433.58|435.39|433.79|435.39|433.79|434.98|433.38|0
1635965380000|2021-11-03 18:49:40|435.18|433.58|436.63|435.03|436.84|435.24|435.18|433.58|0
1635965390000|2021-11-03 18:49:50|437.05|435.45|437.67|436.07|437.67|436.07|436.84|435.24|0
1635965400000|2021-11-03 18:50:00|437.05|435.45|437.05|435.45|437.05|435.45|437.05|435.45|0
1635965410000|2021-11-03 18:50:10|437.87|436.27|437.87|436.27|437.87|436.27|437.67|436.07|0
1635965420000|2021-11-03 18:50:20|438.08|436.48|437.25|435.65|438.08|436.48|437.25|435.65|0
1635965430000|2021-11-03 18:50:30|437.46|435.86|437.67|436.07|437.67|436.07|437.46|435.86|0
1635965440000|2021-11-03 18:50:40|438.08|436.48|437.25|435.65|438.29|436.69|437.25|435.65|0
1635965450000|2021-11-03 18:50:50|437.46|435.86|437.05|435.45|437.46|435.86|437.05|435.45|0
1635965460000|2021-11-03 18:51:00|437.25|435.65|437.87|436.27|437.87|436.27|437.25|435.65|0
1635965470000|2021-11-03 18:51:10|437.67|436.07|437.05|435.45|437.67|436.07|436.84|435.24|0
1635965480000|2021-11-03 18:51:20|436.84|435.24|436.42|434.82|436.84|435.24|436.22|434.62|0
1635965490000|2021-11-03 18:51:30|437.05|435.45|437.25|435.65|437.25|435.65|437.05|435.45|0
1635965500000|2021-11-03 18:51:40|437.04|435.44|437.46|435.86|437.46|435.86|437.04|435.44|0
1635965510000|2021-11-03 18:51:50|437.67|436.07|437.87|436.27|437.87|436.27|437.67|436.07|0
1635965520000|2021-11-03 18:52:00|438.08|436.48|438.08|436.48|438.08|436.48|437.87|436.27|0
1635965530000|2021-11-03 18:52:10|438.91|437.31|439.32|437.72|439.32|437.72|438.91|437.31|0
1635965540000|2021-11-03 18:52:20|439.95|438.35|439.12|437.52|439.95|438.35|439.12|437.52|0
1635965550000|2021-11-03 18:52:30|439.32|437.72|439.12|437.52|439.32|437.72|439.12|437.52|0
1635965560000|2021-11-03 18:52:40|439.32|437.72|439.12|437.52|439.32|437.72|438.91|437.31|0
1635965570000|2021-11-03 18:52:50|439.32|437.72|439.32|437.72|439.32|437.72|439.12|437.52|0
1635965580000|2021-11-03 18:53:00|439.53|437.93|438.91|437.31|439.53|437.93|438.91|437.31|0
1635965590000|2021-11-03 18:53:10|439.32|437.72|439.95|438.35|439.95|438.35|439.32|437.72|0
1635965600000|2021-11-03 18:53:20|439.74|438.14|439.95|438.35|440.57|438.97|439.74|438.14|0
1635965610000|2021-11-03 18:53:30|440.15|438.55|439.95|438.35|440.15|438.55|439.95|438.35|0
1635965620000|2021-11-03 18:53:40|440.15|438.55|439.32|437.72|440.15|438.55|439.32|437.72|0
1635965630000|2021-11-03 18:53:50|439.12|437.52|439.53|437.93|439.53|437.93|439.12|437.52|0
1635965640000|2021-11-03 18:54:00|439.74|438.14|440.36|438.76|440.36|438.76|439.74|438.14|0
1635965650000|2021-11-03 18:54:10|440.98|439.38|440.36|438.76|440.98|439.38|440.36|438.76|0
1635965660000|2021-11-03 18:54:20|440.15|438.55|440.36|438.76|440.36|438.76|440.15|438.55|0
1635965670000|2021-11-03 18:54:30|440.15|438.55|439.53|437.93|440.15|438.55|439.53|437.93|0
1635965680000|2021-11-03 18:54:40|439.74|438.14|439.74|438.14|439.74|438.14|439.53|437.93|0
1635965690000|2021-11-03 18:54:50|439.94|438.34|439.74|438.14|439.94|438.34|439.74|438.14|0
1635965700000|2021-11-03 18:55:00|439.94|438.34|440.77|439.17|440.77|439.17|439.53|437.93|0
1635965710000|2021-11-03 18:55:10|443.31|441.71|439.8|438.2|443.31|441.71|439.8|438.2|0
1635965720000|2021-11-03 18:55:20|439.6|438|439.6|438|439.6|438|439.39|437.79|0
1635965730000|2021-11-03 18:55:30|439.39|437.79|440.56|438.96|440.56|438.96|439.39|437.79|0
1635965740000|2021-11-03 18:55:40|440.35|438.75|440.35|438.75|440.35|438.75|440.35|438.75|0
1635965750000|2021-11-03 18:55:50|440.76|439.16|440.14|438.54|440.76|439.16|440.14|438.54|0
1635965760000|2021-11-03 18:56:00|440.35|438.75|440.76|439.16|440.97|439.37|440.14|438.54|0
1635965770000|2021-11-03 18:56:10|440.56|438.96|441.39|439.79|441.39|439.79|440.56|438.96|0
1635965780000|2021-11-03 18:56:20|441.59|439.99|441.39|439.79|441.59|439.99|441.39|439.79|0
1635965790000|2021-11-03 18:56:30|441.18|439.58|440.97|439.37|441.18|439.58|440.76|439.16|0
1635965800000|2021-11-03 18:56:40|441.18|439.58|440.76|439.16|441.18|439.58|440.76|439.16|0
1635965810000|2021-11-03 18:56:50|440.97|439.37|440.76|439.16|440.97|439.37|440.56|438.96|0
1635965820000|2021-11-03 18:57:00|440.56|438.96|440.35|438.75|440.56|438.96|440.35|438.75|0
1635965830000|2021-11-03 18:57:10|439.93|438.33|439.52|437.92|439.93|438.33|439.52|437.92|0
1635965840000|2021-11-03 18:57:20|439.72|438.12|440.35|438.75|440.35|438.75|439.72|438.12|0
1635965850000|2021-11-03 18:57:30|440.14|438.54|439.93|438.33|440.14|438.54|439.93|438.33|0
1635965860000|2021-11-03 18:57:40|440.14|438.54|440.14|438.54|440.14|438.54|440.14|438.54|0
1635965870000|2021-11-03 18:57:50|440.35|438.75|439.93|438.33|440.35|438.75|439.93|438.33|0
1635965880000|2021-11-03 18:58:00|439.72|438.12|439.52|437.92|439.72|438.12|439.52|437.92|0
1635965890000|2021-11-03 18:58:10|439.93|438.33|439.72|438.12|439.93|438.33|439.72|438.12|0
1635965900000|2021-11-03 18:58:20|439.52|437.92|438.69|437.09|439.52|437.92|438.69|437.09|0
1635965910000|2021-11-03 18:58:30|439.1|437.5|439.1|437.5|439.31|437.71|439.1|437.5|0
1635965920000|2021-11-03 18:58:40|439.31|437.71|439.31|437.71|439.52|437.92|439.31|437.71|0
1635965930000|2021-11-03 18:58:50|439.52|437.92|439.52|437.92|439.52|437.92|439.31|437.71|0
1635965940000|2021-11-03 18:59:00|439.93|438.33|439.72|438.12|439.93|438.33|439.72|438.12|0
1635965950000|2021-11-03 18:59:10|440.14|438.54|439.52|437.92|440.14|438.54|439.52|437.92|0
1635965960000|2021-11-03 18:59:20|439.72|438.12|439.72|438.12|439.72|438.12|439.72|438.12|0
1635965970000|2021-11-03 18:59:30|439.93|438.33|439.31|437.71|439.93|438.33|439.31|437.71|0
1635965980000|2021-11-03 18:59:40|439.1|437.5|438.69|437.09|439.1|437.5|438.69|437.09|0
1635965990000|2021-11-03 18:59:50|438.89|437.29|439.1|437.5|439.31|437.71|438.89|437.29|0
1635966000000|2021-11-03 19:00:00|439.52|437.92|439.72|438.12|440.14|438.54|439.31|437.71|0
1635966010000|2021-11-03 19:00:10|439.52|437.92|439.52|437.92|439.93|438.33|439.52|437.92|0
1635966020000|2021-11-03 19:00:20|439.72|438.12|439.31|437.71|439.72|438.12|439.31|437.71|0
1635966030000|2021-11-03 19:00:30|439.72|438.12|439.72|438.12|440.14|438.54|439.72|438.12|0
1635966040000|2021-11-03 19:00:40|439.93|438.33|439.52|437.92|439.93|438.33|439.52|437.92|0
1635966050000|2021-11-03 19:00:50|439.93|438.33|440.14|438.54|440.14|438.54|439.93|438.33|0
1635966060000|2021-11-03 19:01:00|440.35|438.75|439.72|438.12|440.55|438.95|439.72|438.12|0
1635966070000|2021-11-03 19:01:10|439.52|437.92|439.1|437.5|439.52|437.92|438.69|437.09|0
1635966080000|2021-11-03 19:01:20|439.31|437.71|438.69|437.09|439.31|437.71|438.69|437.09|0
1635966090000|2021-11-03 19:01:30|438.27|436.67|438.06|436.46|438.48|436.88|438.06|436.46|0
1635966100000|2021-11-03 19:01:40|438.27|436.67|437.86|436.26|438.27|436.67|437.86|436.26|0
1635966110000|2021-11-03 19:01:50|437.65|436.05|438.89|437.29|438.89|437.29|437.65|436.05|0
1635966120000|2021-11-03 19:02:00|439.31|437.71|439.31|437.71|439.52|437.92|439.31|437.71|0
1635966130000|2021-11-03 19:02:10|439.72|438.12|439.72|438.12|439.72|438.12|439.51|437.91|0
1635966140000|2021-11-03 19:02:20|439.93|438.33|440.55|438.95|440.55|438.95|439.93|438.33|0
1635966150000|2021-11-03 19:02:30|440.76|439.16|440.14|438.54|440.76|439.16|440.14|438.54|0
1635966160000|2021-11-03 19:02:40|439.93|438.33|440.76|439.16|440.76|439.16|439.93|438.33|0
1635966170000|2021-11-03 19:02:50|440.34|438.74|440.55|438.95|440.55|438.95|440.34|438.74|0
1635966180000|2021-11-03 19:03:00|440.34|438.74|440.34|438.74|440.55|438.95|440.34|438.74|0
1635966190000|2021-11-03 19:03:10|440.14|438.54|439.93|438.33|440.34|438.74|439.93|438.33|0
1635966200000|2021-11-03 19:03:20|440.14|438.54|440.14|438.54|440.34|438.74|440.14|438.54|0
1635966210000|2021-11-03 19:03:30|439.93|438.33|439.51|437.91|439.93|438.33|439.51|437.91|0
1635966220000|2021-11-03 19:03:40|439.31|437.71|439.51|437.91|439.51|437.91|439.31|437.71|0
1635966230000|2021-11-03 19:03:50|439.93|438.33|439.93|438.33|440.14|438.54|439.93|438.33|0
1635966240000|2021-11-03 19:04:00|440.14|438.54|440.34|438.74|440.34|438.74|439.93|438.33|0
1635966250000|2021-11-03 19:04:10|440.97|439.37|441.17|439.57|441.17|439.57|440.76|439.16|0
1635966260000|2021-11-03 19:04:20|440.76|439.16|441.17|439.57|441.17|439.57|440.76|439.16|0
1635966270000|2021-11-03 19:04:30|440.97|439.37|440.76|439.16|440.97|439.37|440.76|439.16|0
1635966280000|2021-11-03 19:04:40|439.72|438.12|439.72|438.12|439.72|438.12|439.72|438.12|0
1635966290000|2021-11-03 19:04:50|439.93|438.33|439.93|438.33|439.93|438.33|439.51|437.91|0
1635966300000|2021-11-03 19:05:00|440.14|438.54|439.72|438.12|440.14|438.54|439.51|437.91|0
1635966310000|2021-11-03 19:05:10|439.51|437.91|440.55|438.95|440.55|438.95|439.51|437.91|0
1635966320000|2021-11-03 19:05:20|440.76|439.16|440.97|439.37|440.97|439.37|440.76|439.16|0
1635966330000|2021-11-03 19:05:30|440.76|439.16|440.55|438.95|440.76|439.16|440.55|438.95|0
1635966340000|2021-11-03 19:05:40|440.14|438.54|439.51|437.91|440.14|438.54|439.51|437.91|0
1635966350000|2021-11-03 19:05:50|439.93|438.33|439.93|438.33|439.93|438.33|439.72|438.12|0
1635966360000|2021-11-03 19:06:00|440.34|438.74|440.14|438.54|440.34|438.74|440.14|438.54|0
1635966370000|2021-11-03 19:06:10|440.34|438.74|440.55|438.95|440.55|438.95|440.34|438.74|0
1635966380000|2021-11-03 19:06:20|440.14|438.54|439.93|438.33|440.14|438.54|439.72|438.12|0
1635966390000|2021-11-03 19:06:30|439.72|438.12|440.34|438.74|440.34|438.74|439.72|438.12|0
1635966400000|2021-11-03 19:06:40|439.93|438.33|439.93|438.33|440.14|438.54|439.93|438.33|0
1635966410000|2021-11-03 19:06:50|439.51|437.91|439.51|437.91|439.72|438.12|439.51|437.91|0
1635966420000|2021-11-03 19:07:00|439.93|438.33|439.93|438.33|439.93|438.33|439.72|438.12|0
1635966430000|2021-11-03 19:07:10|439.72|438.12|440.34|438.74|440.34|438.74|439.72|438.12|0
1635966440000|2021-11-03 19:07:20|440.13|438.53|440.55|438.95|440.55|438.95|440.13|438.53|0
1635966450000|2021-11-03 19:07:30|440.34|438.74|440.55|438.95|440.76|439.16|440.34|438.74|0
1635966460000|2021-11-03 19:07:40|440.96|439.36|440.34|438.74|440.96|439.36|440.34|438.74|0
1635966470000|2021-11-03 19:07:50|440.13|438.53|440.13|438.53|440.34|438.74|440.13|438.53|0
1635966480000|2021-11-03 19:08:00|440.34|438.74|440.76|439.16|440.76|439.16|440.34|438.74|0
1635966490000|2021-11-03 19:08:10|440.55|438.95|440.55|438.95|440.55|438.95|440.34|438.74|0
1635966500000|2021-11-03 19:08:20|440.76|439.16|441.17|439.57|441.17|439.57|440.76|439.16|0
1635966510000|2021-11-03 19:08:30|440.76|439.16|440.76|439.16|440.96|439.36|440.76|439.16|0
1635966520000|2021-11-03 19:08:40|440.96|439.36|441.17|439.57|441.17|439.57|440.76|439.16|0
1635966530000|2021-11-03 19:08:50|440.96|439.36|441.59|439.99|441.59|439.99|440.96|439.36|0
1635966540000|2021-11-03 19:09:00|441.8|440.2|441.38|439.78|441.8|440.2|441.38|439.78|0
1635966550000|2021-11-03 19:09:10|441.59|439.99|442|440.4|442|440.4|441.59|439.99|0
1635966560000|2021-11-03 19:09:20|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1635966570000|2021-11-03 19:09:30|442.42|440.82|441.79|440.19|442.42|440.82|441.79|440.19|0
1635966580000|2021-11-03 19:09:40|442|440.4|442.42|440.82|442.42|440.82|442|440.4|0
1635966590000|2021-11-03 19:09:50|442.21|440.61|442.21|440.61|442.42|440.82|442.21|440.61|0
1635966600000|2021-11-03 19:10:00|441.79|440.19|441.79|440.19|442|440.4|441.79|440.19|0
1635966610000|2021-11-03 19:10:10|442.42|440.82|442.83|441.23|442.83|441.23|442.42|440.82|0
1635966620000|2021-11-03 19:10:20|443.04|441.44|443.04|441.44|443.04|441.44|442.83|441.23|0
1635966630000|2021-11-03 19:10:30|442.83|441.23|442|440.4|442.83|441.23|442|440.4|0
1635966640000|2021-11-03 19:10:40|442.21|440.61|442.63|441.03|442.63|441.03|442|440.4|0
1635966650000|2021-11-03 19:10:50|442.83|441.23|442.42|440.82|442.83|441.23|442.42|440.82|0
1635966660000|2021-11-03 19:11:00|442.21|440.61|442|440.4|442.63|441.03|442|440.4|0
1635966670000|2021-11-03 19:11:10|442.42|440.82|442.42|440.82|442.63|441.03|442.42|440.82|0
1635966680000|2021-11-03 19:11:20|442.83|441.23|442|440.4|443.25|441.65|442|440.4|0
1635966690000|2021-11-03 19:11:30|442.21|440.61|442|440.4|442.63|441.03|442|440.4|0
1635966700000|2021-11-03 19:11:40|441.59|439.99|441.17|439.57|441.59|439.99|441.17|439.57|0
1635966710000|2021-11-03 19:11:50|440.96|439.36|441.38|439.78|441.38|439.78|440.96|439.36|0
1635966720000|2021-11-03 19:12:00|440.96|439.36|441.59|439.99|441.59|439.99|440.96|439.36|0
1635966730000|2021-11-03 19:12:10|441.38|439.78|441.59|439.99|441.59|439.99|441.38|439.78|0
1635966740000|2021-11-03 19:12:20|441.38|439.78|440.96|439.36|441.38|439.78|440.96|439.36|0
1635966760000|2021-11-03 19:12:40|441.17|439.57|441.59|439.99|441.59|439.99|441.17|439.57|0
1635966770000|2021-11-03 19:12:50|441.38|439.78|440.96|439.36|441.59|439.99|440.96|439.36|0
1635966780000|2021-11-03 19:13:00|441.17|439.57|441.38|439.78|441.38|439.78|441.17|439.57|0
1635966790000|2021-11-03 19:13:10|441.59|439.99|442.42|440.82|442.62|441.02|441.59|439.99|0
1635966800000|2021-11-03 19:13:20|442.31|440.71|440.96|439.36|442.31|440.71|440.96|439.36|0
1635966810000|2021-11-03 19:13:30|441.17|439.57|440.75|439.15|441.17|439.57|440.75|439.15|0
1635966820000|2021-11-03 19:13:40|440.96|439.36|440.75|439.15|441.17|439.57|440.75|439.15|0
1635966830000|2021-11-03 19:13:50|440.96|439.36|441.79|440.19|441.79|440.19|440.96|439.36|0
1635966840000|2021-11-03 19:14:00|442.21|440.61|442.42|440.82|442.62|441.02|442.21|440.61|0
1635966850000|2021-11-03 19:14:10|442.21|440.61|442.42|440.82|442.62|441.02|442|440.4|0
1635966860000|2021-11-03 19:14:20|442.21|440.61|441.79|440.19|442.21|440.61|441.79|440.19|0
1635966870000|2021-11-03 19:14:30|441.58|439.98|442|440.4|442|440.4|441.58|439.98|0
1635966880000|2021-11-03 19:14:40|441.79|440.19|442|440.4|442|440.4|441.79|440.19|0
1635966890000|2021-11-03 19:14:50|441.79|440.19|441.79|440.19|442.21|440.61|441.79|440.19|0
1635966900000|2021-11-03 19:15:00|442|440.4|442|440.4|442.21|440.61|442|440.4|0
1635966910000|2021-11-03 19:15:10|441.79|440.19|442|440.4|442|440.4|441.38|439.78|0
1635966920000|2021-11-03 19:15:20|442.42|440.82|441.79|440.19|442.42|440.82|441.79|440.19|0
1635966930000|2021-11-03 19:15:30|442|440.4|442.21|440.61|442.21|440.61|442|440.4|0
1635966940000|2021-11-03 19:15:40|442|440.4|442.42|440.82|442.42|440.82|442|440.4|0
1635966950000|2021-11-03 19:15:50|442.21|440.61|442.42|440.82|442.62|441.02|442.21|440.61|0
1635966960000|2021-11-03 19:16:00|442.21|440.61|441.79|440.19|442.21|440.61|441.79|440.19|0
1635966970000|2021-11-03 19:16:10|441.58|439.98|441.38|439.78|441.58|439.98|441.38|439.78|0
1635966980000|2021-11-03 19:16:20|441.17|439.57|441.79|440.19|441.79|440.19|441.17|439.57|0
1635966990000|2021-11-03 19:16:30|441.58|439.98|441.79|440.19|441.79|440.19|441.58|439.98|0
1635967000000|2021-11-03 19:16:40|442|440.4|441.79|440.19|442|440.4|441.79|440.19|0
1635967010000|2021-11-03 19:16:50|442|440.4|441.58|439.98|442|440.4|441.58|439.98|0
1635967020000|2021-11-03 19:17:00|441.79|440.19|442|440.4|442|440.4|441.79|440.19|0
1635967030000|2021-11-03 19:17:10|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1635967050000|2021-11-03 19:17:30|441.58|439.98|442|440.4|442|440.4|441.58|439.98|0
1635967060000|2021-11-03 19:17:40|441.79|440.19|441.58|439.98|441.79|440.19|441.58|439.98|0
1635967070000|2021-11-03 19:17:50|441.38|439.78|441.58|439.98|441.58|439.98|441.38|439.78|0
1635967080000|2021-11-03 19:18:00|441.38|439.78|440.96|439.36|441.38|439.78|440.75|439.15|0
1635967090000|2021-11-03 19:18:10|440.54|438.94|440.54|438.94|440.54|438.94|440.34|438.74|0
1635967100000|2021-11-03 19:18:20|440.75|439.15|440.54|438.94|440.75|439.15|440.54|438.94|0
1635967110000|2021-11-03 19:18:30|440.34|438.74|440.96|439.36|440.96|439.36|440.34|438.74|0
1635967120000|2021-11-03 19:18:40|441.17|439.57|441.58|439.98|441.58|439.98|441.17|439.57|0
1635967130000|2021-11-03 19:18:50|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1635967140000|2021-11-03 19:19:00|441.58|439.98|442|440.4|442|440.4|441.58|439.98|0
1635967150000|2021-11-03 19:19:10|441.79|440.19|441.58|439.98|441.79|440.19|441.58|439.98|0
1635967160000|2021-11-03 19:19:20|441.37|439.77|441.17|439.57|441.37|439.77|441.17|439.57|0
1635967170000|2021-11-03 19:19:30|440.96|439.36|440.96|439.36|440.96|439.36|440.96|439.36|0
1635967180000|2021-11-03 19:19:40|440.75|439.15|440.54|438.94|440.75|439.15|440.54|438.94|0
1635967190000|2021-11-03 19:19:50|440.34|438.74|440.54|438.94|440.54|438.94|440.34|438.74|0
1635967200000|2021-11-03 19:20:00|440.75|439.15|440.34|438.74|440.75|439.15|440.34|438.74|0
1635967210000|2021-11-03 19:20:10|439.92|438.32|440.13|438.53|440.13|438.53|439.92|438.32|0
1635967220000|2021-11-03 19:20:20|439.92|438.32|439.92|438.32|440.13|438.53|439.92|438.32|0
1635967230000|2021-11-03 19:20:30|439.71|438.11|439.51|437.91|439.92|438.32|439.51|437.91|0
1635967240000|2021-11-03 19:20:40|439.71|438.11|439.71|438.11|439.71|438.11|439.71|438.11|0
1635967250000|2021-11-03 19:20:50|439.51|437.91|439.51|437.91|439.61|438.01|439.51|437.91|0
1635967260000|2021-11-03 19:21:00|439.3|437.7|439.51|437.91|439.51|437.91|439.3|437.7|0
1635967270000|2021-11-03 19:21:10|439.71|438.11|439.71|438.11|439.71|438.11|439.51|437.91|0
1635967280000|2021-11-03 19:21:20|439.92|438.32|440.34|438.74|440.34|438.74|439.92|438.32|0
1635967290000|2021-11-03 19:21:30|439.92|438.32|440.13|438.53|440.13|438.53|439.92|438.32|0
1635967300000|2021-11-03 19:21:40|439.92|438.32|439.71|438.11|439.92|438.32|439.71|438.11|0
1635967310000|2021-11-03 19:21:50|439.92|438.32|440.54|438.94|440.54|438.94|439.92|438.32|0
1635967320000|2021-11-03 19:22:00|440.75|439.15|440.96|439.36|440.96|439.36|440.75|439.15|0
1635967330000|2021-11-03 19:22:10|441.17|439.57|440.96|439.36|441.17|439.57|440.96|439.36|0
1635967340000|2021-11-03 19:22:20|441.17|439.57|440.96|439.36|441.17|439.57|440.96|439.36|0
1635967350000|2021-11-03 19:22:30|441.37|439.77|441.37|439.77|441.37|439.77|441.37|439.77|0
1635967360000|2021-11-03 19:22:40|441.16|439.56|440.96|439.36|441.16|439.56|440.96|439.36|0
1635967370000|2021-11-03 19:22:50|441.16|439.56|440.75|439.15|441.16|439.56|440.75|439.15|0
1635967380000|2021-11-03 19:23:00|440.54|438.94|440.54|438.94|440.96|439.36|440.54|438.94|0
1635967390000|2021-11-03 19:23:10|440.75|439.15|440.96|439.36|441.16|439.56|440.75|439.15|0
1635967400000|2021-11-03 19:23:20|440.75|439.15|440.96|439.36|441.16|439.56|440.75|439.15|0
1635967410000|2021-11-03 19:23:30|441.16|439.56|441.58|439.98|441.58|439.98|441.16|439.56|0
1635967420000|2021-11-03 19:23:40|441.37|439.77|441.16|439.56|441.37|439.77|441.16|439.56|0
1635967430000|2021-11-03 19:23:50|440.96|439.36|441.16|439.56|441.37|439.77|440.96|439.36|0
1635967440000|2021-11-03 19:24:00|440.75|439.15|440.96|439.36|440.96|439.36|440.75|439.15|0
1635967450000|2021-11-03 19:24:10|441.06|439.46|441.37|439.77|441.37|439.77|441.06|439.46|0
1635967460000|2021-11-03 19:24:20|441.79|440.19|441.79|440.19|441.79|440.19|441.58|439.98|0
1635967470000|2021-11-03 19:24:30|441.37|439.77|441.16|439.56|441.37|439.77|441.16|439.56|0
1635967480000|2021-11-03 19:24:40|441.37|439.77|441.37|439.77|441.58|439.98|441.37|439.77|0
1635967490000|2021-11-03 19:24:50|441.58|439.98|441.58|439.98|441.79|440.19|441.58|439.98|0
1635967500000|2021-11-03 19:25:00|441.79|440.19|441.37|439.77|441.79|440.19|441.37|439.77|0
1635967510000|2021-11-03 19:25:10|441.16|439.56|441.37|439.77|441.37|439.77|441.16|439.56|0
1635967520000|2021-11-03 19:25:20|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1635967530000|2021-11-03 19:25:30|441.58|439.98|441.58|439.98|441.79|440.19|441.58|439.98|0
1635967540000|2021-11-03 19:25:40|441.79|440.19|441.37|439.77|441.79|440.19|441.37|439.77|0
1635967550000|2021-11-03 19:25:50|441.68|440.08|441.79|440.19|441.79|440.19|441.37|439.77|0
1635967560000|2021-11-03 19:26:00|441.16|439.56|440.96|439.36|441.16|439.56|440.96|439.36|0
1635967570000|2021-11-03 19:26:10|440.75|439.15|440.96|439.36|440.96|439.36|440.75|439.15|0
1635967580000|2021-11-03 19:26:20|440.33|438.73|440.13|438.53|440.33|438.73|440.13|438.53|0
1635967590000|2021-11-03 19:26:30|440.12|438.52|440.12|438.52|440.12|438.52|439.92|438.32|0
1635967600000|2021-11-03 19:26:40|440.33|438.73|440.12|438.52|440.33|438.73|440.12|438.52|0
1635967610000|2021-11-03 19:26:50|439.92|438.32|439.71|438.11|440.12|438.52|439.71|438.11|0
1635967620000|2021-11-03 19:27:00|439.92|438.32|439.92|438.32|439.92|438.32|439.71|438.11|0
1635967630000|2021-11-03 19:27:10|439.71|438.11|439.92|438.32|439.92|438.32|439.71|438.11|0
1635967640000|2021-11-03 19:27:20|439.71|438.11|440.75|439.15|440.75|439.15|439.71|438.11|0
1635967650000|2021-11-03 19:27:30|440.54|438.94|440.33|438.73|440.54|438.94|440.33|438.73|0
1635967660000|2021-11-03 19:27:40|440.12|438.52|439.71|438.11|440.12|438.52|439.71|438.11|0
1635967670000|2021-11-03 19:27:50|439.92|438.32|440.12|438.52|440.12|438.52|439.71|438.11|0
1635967680000|2021-11-03 19:28:00|439.92|438.32|440.12|438.52|440.12|438.52|439.92|438.32|0
1635967690000|2021-11-03 19:28:10|440.33|438.73|440.12|438.52|440.33|438.73|440.12|438.52|0
1635967700000|2021-11-03 19:28:20|440.33|438.73|440.75|439.15|440.75|439.15|440.12|438.52|0
1635967710000|2021-11-03 19:28:30|440.54|438.94|440.33|438.73|440.54|438.94|440.33|438.73|0
1635967720000|2021-11-03 19:28:40|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1635967740000|2021-11-03 19:29:00|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1635967750000|2021-11-03 19:29:10|440.54|438.94|440.33|438.73|440.54|438.94|440.12|438.52|0
1635967760000|2021-11-03 19:29:20|440.12|438.52|441.37|439.77|441.37|439.77|440.12|438.52|0
1635967770000|2021-11-03 19:29:30|441.16|439.56|441.37|439.77|441.37|439.77|441.16|439.56|0
1635967780000|2021-11-03 19:29:40|441.16|439.56|441.58|439.98|441.58|439.98|441.16|439.56|0
1635967790000|2021-11-03 19:29:50|441.37|439.77|441.58|439.98|441.58|439.98|441.37|439.77|0
1635967800000|2021-11-03 19:30:00|441.78|440.18|441.37|439.77|441.78|440.18|441.37|439.77|0
1635967810000|2021-11-03 19:30:10|441.99|440.39|441.99|440.39|441.99|440.39|441.78|440.18|0
1635967820000|2021-11-03 19:30:20|441.78|440.18|441.78|440.18|441.78|440.18|441.58|439.98|0
1635967830000|2021-11-03 19:30:30|441.58|439.98|441.88|440.28|441.88|440.28|441.58|439.98|0
1635967840000|2021-11-03 19:30:40|441.78|440.18|441.37|439.77|441.78|440.18|441.37|439.77|0
1635967850000|2021-11-03 19:30:50|441.58|439.98|441.37|439.77|441.58|439.98|441.37|439.77|0
1635967860000|2021-11-03 19:31:00|441.58|439.98|441.58|439.98|441.58|439.98|441.37|439.77|0
1635967870000|2021-11-03 19:31:10|441.78|440.18|441.99|440.39|441.99|440.39|441.78|440.18|0
1635967880000|2021-11-03 19:31:20|442.2|440.6|442.2|440.6|442.2|440.6|441.99|440.39|0
1635967890000|2021-11-03 19:31:30|441.99|440.39|441.99|440.39|441.99|440.39|441.99|440.39|0
1635967900000|2021-11-03 19:31:40|441.78|440.18|442.41|440.81|442.41|440.81|441.78|440.18|0
1635967910000|2021-11-03 19:31:50|442.62|441.02|442.82|441.22|442.82|441.22|442.62|441.02|0
1635967920000|2021-11-03 19:32:00|443.03|441.43|442.82|441.22|443.03|441.43|442.82|441.22|0
1635967930000|2021-11-03 19:32:10|443.03|441.43|443.24|441.64|443.24|441.64|443.03|441.43|0
1635967940000|2021-11-03 19:32:20|443.03|441.43|442.82|441.22|443.03|441.43|442.82|441.22|0
1635967950000|2021-11-03 19:32:30|442.61|441.01|442.82|441.22|442.82|441.22|442.61|441.01|0
1635967960000|2021-11-03 19:32:40|442.61|441.01|442.2|440.6|442.61|441.01|442.2|440.6|0
1635967970000|2021-11-03 19:32:50|442.41|440.81|442.82|441.22|442.82|441.22|442.41|440.81|0
1635967980000|2021-11-03 19:33:00|443.03|441.43|443.03|441.43|443.03|441.43|443.03|441.43|0
1635967990000|2021-11-03 19:33:10|443.24|441.64|443.24|441.64|443.45|441.85|443.24|441.64|0
1635968000000|2021-11-03 19:33:20|442.82|441.22|441.78|440.18|442.82|441.22|441.78|440.18|0
1635968010000|2021-11-03 19:33:30|441.57|439.97|441.57|439.97|441.78|440.18|441.37|439.77|0
1635968020000|2021-11-03 19:33:40|441.37|439.77|441.16|439.56|441.37|439.77|440.95|439.35|0
1635968030000|2021-11-03 19:33:50|441.37|439.77|441.16|439.56|441.57|439.97|441.16|439.56|0
1635968040000|2021-11-03 19:34:00|441.78|440.18|441.78|440.18|441.78|440.18|441.37|439.77|0
1635968050000|2021-11-03 19:34:10|441.99|440.39|441.57|439.97|441.99|440.39|441.57|439.97|0
1635968060000|2021-11-03 19:34:20|441.37|439.77|441.16|439.56|441.37|439.77|440.95|439.35|0
1635968070000|2021-11-03 19:34:30|440.95|439.35|441.16|439.56|441.16|439.56|440.95|439.35|0
1635968080000|2021-11-03 19:34:40|441.57|439.97|441.57|439.97|441.78|440.18|441.57|439.97|0
1635968090000|2021-11-03 19:34:50|441.78|440.18|442.2|440.6|442.2|440.6|441.78|440.18|0
1635968100000|2021-11-03 19:35:00|442.41|440.81|441.99|440.39|442.41|440.81|441.99|440.39|0
1635968110000|2021-11-03 19:35:10|442.2|440.6|442.2|440.6|442.2|440.6|442.2|440.6|0
1635968120000|2021-11-03 19:35:20|442.41|440.81|442.2|440.6|442.41|440.81|442.2|440.6|0
1635968130000|2021-11-03 19:35:30|441.99|440.39|442.41|440.81|442.41|440.81|441.99|440.39|0
1635968140000|2021-11-03 19:35:40|442.2|440.6|441.99|440.39|442.2|440.6|441.99|440.39|0
1635968150000|2021-11-03 19:35:50|441.78|440.18|441.57|439.97|441.99|440.39|441.57|439.97|0
1635968160000|2021-11-03 19:36:00|441.99|440.39|441.78|440.18|441.99|440.39|441.57|439.97|0
1635968170000|2021-11-03 19:36:10|441.99|440.39|441.57|439.97|441.99|440.39|441.57|439.97|0
1635968180000|2021-11-03 19:36:20|441.37|439.77|441.16|439.56|441.37|439.77|441.16|439.56|0
1635968190000|2021-11-03 19:36:30|440.95|439.35|441.16|439.56|441.16|439.56|440.95|439.35|0
1635968210000|2021-11-03 19:36:50|441.37|439.77|441.37|439.77|441.37|439.77|441.16|439.56|0
1635968220000|2021-11-03 19:37:00|441.57|439.97|441.37|439.77|441.57|439.97|441.37|439.77|0
1635968230000|2021-11-03 19:37:10|441.16|439.56|440.95|439.35|441.37|439.77|440.95|439.35|0
1635968240000|2021-11-03 19:37:20|441.16|439.56|441.37|439.77|441.37|439.77|441.16|439.56|0
1635968250000|2021-11-03 19:37:30|440.95|439.35|441.57|439.97|441.57|439.97|440.95|439.35|0
1635968260000|2021-11-03 19:37:40|441.37|439.77|441.37|439.77|441.37|439.77|441.37|439.77|0
1635968270000|2021-11-03 19:37:50|441.57|439.97|441.36|439.76|441.57|439.97|441.36|439.76|0
1635968280000|2021-11-03 19:38:00|441.57|439.97|441.36|439.76|441.57|439.97|441.36|439.76|0
1635968290000|2021-11-03 19:38:10|441.57|439.97|441.78|440.18|441.78|440.18|441.36|439.76|0
1635968300000|2021-11-03 19:38:20|441.57|439.97|441.36|439.76|441.57|439.97|441.36|439.76|0
1635968310000|2021-11-03 19:38:30|441.16|439.56|441.16|439.56|441.16|439.56|441.16|439.56|0
1635968320000|2021-11-03 19:38:40|440.95|439.35|441.16|439.56|441.16|439.56|440.95|439.35|0
1635968330000|2021-11-03 19:38:50|441.05|439.45|441.16|439.56|441.16|439.56|441.05|439.45|0
1635968340000|2021-11-03 19:39:00|441.36|439.76|441.36|439.76|441.57|439.97|441.36|439.76|0
1635968350000|2021-11-03 19:39:10|441.57|439.97|441.78|440.18|441.78|440.18|441.57|439.97|0
1635968360000|2021-11-03 19:39:20|441.57|439.97|441.78|440.18|441.78|440.18|441.57|439.97|0
1635968370000|2021-11-03 19:39:30|441.99|440.39|441.78|440.18|441.99|440.39|441.78|440.18|0
1635968380000|2021-11-03 19:39:40|441.99|440.39|441.99|440.39|441.99|440.39|441.99|440.39|0
1635968390000|2021-11-03 19:39:50|442.2|440.6|442.2|440.6|442.2|440.6|441.99|440.39|0
1635968400000|2021-11-03 19:40:00|441.99|440.39|442.4|440.8|442.4|440.8|441.99|440.39|0
1635968410000|2021-11-03 19:40:10|442.61|441.01|442.82|441.22|442.82|441.22|442.61|441.01|0
1635968420000|2021-11-03 19:40:20|442.61|441.01|442.4|440.8|442.61|441.01|442.4|440.8|0
1635968430000|2021-11-03 19:40:30|442.61|441.01|442.4|440.8|442.61|441.01|442.4|440.8|0
1635968440000|2021-11-03 19:40:40|442.61|441.01|442.61|441.01|442.82|441.22|442.61|441.01|0
1635968450000|2021-11-03 19:40:50|442.4|440.8|442.61|441.01|442.82|441.22|442.4|440.8|0
1635968460000|2021-11-03 19:41:00|442.82|441.22|442.82|441.22|442.82|441.22|442.61|441.01|0
1635968470000|2021-11-03 19:41:10|442.61|441.01|442.82|441.22|442.82|441.22|442.61|441.01|0
1635968480000|2021-11-03 19:41:20|443.03|441.43|443.03|441.43|443.03|441.43|443.03|441.43|0
1635968490000|2021-11-03 19:41:30|442.82|441.22|443.03|441.43|443.03|441.43|442.82|441.22|0
1635968500000|2021-11-03 19:41:40|443.23|441.63|443.23|441.63|443.23|441.63|443.23|441.63|0
1635968510000|2021-11-03 19:41:50|443.44|441.84|443.44|441.84|443.44|441.84|443.44|441.84|0
1635968520000|2021-11-03 19:42:00|443.23|441.63|443.44|441.84|443.44|441.84|443.23|441.63|0
1635968540000|2021-11-03 19:42:20|443.23|441.63|443.44|441.84|443.44|441.84|443.23|441.63|0
1635968550000|2021-11-03 19:42:30|443.23|441.63|443.23|441.63|443.23|441.63|443.23|441.63|0
1635968560000|2021-11-03 19:42:40|443.44|441.84|443.65|442.05|443.65|442.05|443.44|441.84|0
1635968570000|2021-11-03 19:42:50|443.86|442.26|443.86|442.26|443.86|442.26|443.65|442.05|0
1635968580000|2021-11-03 19:43:00|444.07|442.47|444.07|442.47|444.07|442.47|443.86|442.26|0
1635968590000|2021-11-03 19:43:10|444.27|442.67|444.27|442.67|444.27|442.67|444.27|442.67|0
1635968600000|2021-11-03 19:43:20|444.48|442.88|444.27|442.67|444.48|442.88|444.27|442.67|0
1635968610000|2021-11-03 19:43:30|444.48|442.88|444.48|442.88|444.48|442.88|444.27|442.67|0
1635968620000|2021-11-03 19:43:40|444.27|442.67|444.27|442.67|444.27|442.67|444.27|442.67|0
1635968630000|2021-11-03 19:43:50|444.07|442.47|444.27|442.67|444.27|442.67|444.07|442.47|0
1635968650000|2021-11-03 19:44:10|444.48|442.88|444.69|443.09|444.69|443.09|444.48|442.88|0
1635968660000|2021-11-03 19:44:20|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1635968670000|2021-11-03 19:44:30|445.31|443.71|445.31|443.71|445.31|443.71|445.11|443.51|0
1635968680000|2021-11-03 19:44:40|445.52|443.92|445.31|443.71|445.52|443.92|445.31|443.71|0
1635968690000|2021-11-03 19:44:50|445.52|443.92|445.73|444.13|445.73|444.13|445.31|443.71|0
1635968700000|2021-11-03 19:45:00|445.52|443.92|445.52|443.92|445.73|444.13|445.52|443.92|0
1635968710000|2021-11-03 19:45:10|445.31|443.71|445.73|444.13|445.73|444.13|445.31|443.71|0
1635968720000|2021-11-03 19:45:20|445.94|444.34|445.94|444.34|445.94|444.34|445.94|444.34|0
1635968730000|2021-11-03 19:45:30|446.15|444.55|446.15|444.55|446.36|444.76|446.15|444.55|0
1635968740000|2021-11-03 19:45:40|446.36|444.76|446.36|444.76|446.36|444.76|446.15|444.55|0
1635968750000|2021-11-03 19:45:50|446.15|444.55|446.36|444.76|446.36|444.76|446.15|444.55|0
1635968760000|2021-11-03 19:46:00|446.15|444.55|445.94|444.34|446.15|444.55|445.94|444.34|0
1635968770000|2021-11-03 19:46:10|446.15|444.55|446.15|444.55|446.15|444.55|446.15|444.55|0
1635968780000|2021-11-03 19:46:20|445.94|444.34|445.94|444.34|445.94|444.34|445.94|444.34|0
1635968790000|2021-11-03 19:46:30|446.15|444.55|446.15|444.55|446.15|444.55|446.15|444.55|0
1635968800000|2021-11-03 19:46:40|446.56|444.96|446.56|444.96|446.56|444.96|446.56|444.96|0
1635968810000|2021-11-03 19:46:50|446.77|445.17|446.56|444.96|446.77|445.17|446.56|444.96|0
1635968820000|2021-11-03 19:47:00|446.77|445.17|446.98|445.38|446.98|445.38|446.56|444.96|0
1635968830000|2021-11-03 19:47:10|447.19|445.59|447.19|445.59|447.19|445.59|447.19|445.59|0
1635968840000|2021-11-03 19:47:20|447.4|445.8|447.4|445.8|447.4|445.8|447.19|445.59|0
1635968850000|2021-11-03 19:47:30|447.19|445.59|447.19|445.59|447.4|445.8|447.19|445.59|0
1635968860000|2021-11-03 19:47:40|447.4|445.8|447.61|446.01|447.61|446.01|447.4|445.8|0
1635968870000|2021-11-03 19:47:50|447.4|445.8|447.4|445.8|447.4|445.8|447.4|445.8|0
1635968880000|2021-11-03 19:48:00|447.61|446.01|447.61|446.01|447.61|446.01|447.4|445.8|0
1635968890000|2021-11-03 19:48:10|447.4|445.8|447.4|445.8|447.61|446.01|447.4|445.8|0
1635968900000|2021-11-03 19:48:20|447.82|446.22|447.82|446.22|447.82|446.22|447.82|446.22|0
1635968920000|2021-11-03 19:48:40|447.61|446.01|448.02|446.42|448.02|446.42|447.61|446.01|0
1635968930000|2021-11-03 19:48:50|447.82|446.22|448.02|446.42|448.02|446.42|447.82|446.22|0
1635968940000|2021-11-03 19:49:00|447.82|446.22|448.02|446.42|448.02|446.42|447.82|446.22|0
1635968950000|2021-11-03 19:49:10|447.82|446.22|448.23|446.63|448.44|446.84|447.82|446.22|0
1635968960000|2021-11-03 19:49:20|448.44|446.84|448.44|446.84|448.44|446.84|448.23|446.63|0
1635968970000|2021-11-03 19:49:30|448.23|446.63|448.44|446.84|448.44|446.84|448.23|446.63|0
1635968990000|2021-11-03 19:49:50|448.23|446.63|448.65|447.05|448.65|447.05|448.23|446.63|0
1635969000000|2021-11-03 19:50:00|448.23|446.63|447.4|445.8|448.23|446.63|447.4|445.8|0
1635969010000|2021-11-03 19:50:10|447.81|446.21|447.81|446.21|447.81|446.21|447.61|446.01|0
1635969020000|2021-11-03 19:50:20|447.4|445.8|447.61|446.01|447.61|446.01|447.4|445.8|0
1635969030000|2021-11-03 19:50:30|447.4|445.8|447.19|445.59|447.4|445.8|447.19|445.59|0
1635969040000|2021-11-03 19:50:40|447.4|445.8|447.4|445.8|447.61|446.01|447.4|445.8|0
1635969050000|2021-11-03 19:50:50|446.98|445.38|446.98|445.38|446.98|445.38|446.77|445.17|0
1635969060000|2021-11-03 19:51:00|446.77|445.17|445.94|444.34|446.77|445.17|445.94|444.34|0
1635969070000|2021-11-03 19:51:10|445.73|444.13|445.31|443.71|445.73|444.13|445.1|443.5|0
1635969080000|2021-11-03 19:51:20|445.1|443.5|444.89|443.29|445.31|443.71|444.89|443.29|0
1635969090000|2021-11-03 19:51:30|445.1|443.5|444.89|443.29|445.31|443.71|444.89|443.29|0
1635969100000|2021-11-03 19:51:40|445.1|443.5|445.31|443.71|445.31|443.71|445.1|443.5|0
1635969110000|2021-11-03 19:51:50|445.52|443.92|445.1|443.5|445.52|443.92|445.1|443.5|0
1635969120000|2021-11-03 19:52:00|445.31|443.71|446.14|444.54|446.14|444.54|445.31|443.71|0
1635969130000|2021-11-03 19:52:10|445.94|444.34|445.73|444.13|445.94|444.34|445.52|443.92|0
1635969140000|2021-11-03 19:52:20|445.94|444.34|446.56|444.96|446.56|444.96|445.94|444.34|0
1635969150000|2021-11-03 19:52:30|446.77|445.17|446.77|445.17|446.98|445.38|446.77|445.17|0
1635969160000|2021-11-03 19:52:40|446.56|444.96|447.4|445.8|447.4|445.8|446.56|444.96|0
1635969170000|2021-11-03 19:52:50|447.19|445.59|446.77|445.17|447.19|445.59|446.77|445.17|0
1635969180000|2021-11-03 19:53:00|446.56|444.96|446.77|445.17|446.77|445.17|446.56|444.96|0
1635969190000|2021-11-03 19:53:10|446.56|444.96|446.35|444.75|446.56|444.96|446.35|444.75|0
1635969200000|2021-11-03 19:53:20|446.14|444.54|445.73|444.13|446.14|444.54|445.73|444.13|0
1635969210000|2021-11-03 19:53:30|445.94|444.34|445.94|444.34|445.94|444.34|445.73|444.13|0
1635969220000|2021-11-03 19:53:40|445.73|444.13|445.31|443.71|445.73|444.13|445.31|443.71|0
1635969230000|2021-11-03 19:53:50|445.1|443.5|445.1|443.5|445.1|443.5|444.89|443.29|0
1635969240000|2021-11-03 19:54:00|445.52|443.92|444.89|443.29|445.52|443.92|444.89|443.29|0
1635969250000|2021-11-03 19:54:10|445.1|443.5|445.31|443.71|445.31|443.71|445.1|443.5|0
1635969260000|2021-11-03 19:54:20|444.89|443.29|444.68|443.08|444.89|443.29|444.68|443.08|0
1635969270000|2021-11-03 19:54:30|444.89|443.29|445.31|443.71|445.31|443.71|444.89|443.29|0
1635969280000|2021-11-03 19:54:40|445.93|444.33|446.14|444.54|446.56|444.96|445.93|444.33|0
1635969290000|2021-11-03 19:54:50|446.35|444.75|446.77|445.17|446.77|445.17|446.35|444.75|0
1635969300000|2021-11-03 19:55:00|445.93|444.33|446.98|445.38|446.98|445.38|444.89|443.29|0
1635969310000|2021-11-03 19:55:10|446.77|445.17|446.98|445.38|446.98|445.38|446.56|444.96|0
1635969320000|2021-11-03 19:55:20|446.77|445.17|446.98|445.38|446.98|445.38|446.77|445.17|0
1635969330000|2021-11-03 19:55:30|446.56|444.96|446.77|445.17|446.77|445.17|446.35|444.75|0
1635969340000|2021-11-03 19:55:40|446.98|445.38|446.35|444.75|446.98|445.38|446.35|444.75|0
1635969350000|2021-11-03 19:55:50|445.93|444.33|445.93|444.33|446.14|444.54|445.93|444.33|0
1635969360000|2021-11-03 19:56:00|445.73|444.13|445.73|444.13|445.73|444.13|445.62|444.02|0
1635969370000|2021-11-03 19:56:10|445.52|443.92|446.14|444.54|446.14|444.54|445.52|443.92|0
1635969380000|2021-11-03 19:56:20|446.35|444.75|446.35|444.75|446.35|444.75|446.14|444.54|0
1635969390000|2021-11-03 19:56:30|446.14|444.54|446.35|444.75|446.35|444.75|446.14|444.54|0
1635969400000|2021-11-03 19:56:40|446.14|444.54|446.35|444.75|446.35|444.75|445.73|444.13|0
1635969410000|2021-11-03 19:56:50|446.56|444.96|446.35|444.75|446.56|444.96|446.14|444.54|0
1635969420000|2021-11-03 19:57:00|446.56|444.96|446.98|445.38|446.98|445.38|446.56|444.96|0
1635969430000|2021-11-03 19:57:10|446.77|445.17|446.77|445.17|446.77|445.17|446.56|444.96|0
1635969440000|2021-11-03 19:57:20|446.98|445.38|446.98|445.38|446.98|445.38|446.77|445.17|0
1635969450000|2021-11-03 19:57:30|447.19|445.59|448.23|446.63|448.23|446.63|447.19|445.59|0
1635969460000|2021-11-03 19:57:40|448.02|446.42|447.81|446.21|448.02|446.42|447.81|446.21|0
1635969470000|2021-11-03 19:57:50|448.23|446.63|447.81|446.21|448.23|446.63|447.81|446.21|0
1635969480000|2021-11-03 19:58:00|447.6|446|447.18|445.58|447.6|446|447.18|445.58|0
1635969490000|2021-11-03 19:58:10|447.39|445.79|446.77|445.17|447.6|446|446.77|445.17|0
1635969500000|2021-11-03 19:58:20|446.98|445.38|446.77|445.17|446.98|445.38|446.77|445.17|0
1635969510000|2021-11-03 19:58:30|446.56|444.96|446.56|444.96|446.56|444.96|446.56|444.96|0
1635969520000|2021-11-03 19:58:40|446.98|445.38|446.98|445.38|446.98|445.38|446.77|445.17|0
1635969530000|2021-11-03 19:58:50|446.77|445.17|446.77|445.17|446.77|445.17|446.77|445.17|0
1635969540000|2021-11-03 19:59:00|446.56|444.96|446.56|444.96|446.56|444.96|446.56|444.96|0
1635969550000|2021-11-03 19:59:10|446.14|444.54|446.14|444.54|446.14|444.54|445.93|444.33|0
1635969560000|2021-11-03 19:59:20|445.93|444.33|445.93|444.33|445.93|444.33|445.93|444.33|0
1635969570000|2021-11-03 19:59:30|446.14|444.54|445.72|444.12|446.14|444.54|445.72|444.12|0
1635969580000|2021-11-03 19:59:40|445.93|444.33|445.93|444.33|446.14|444.54|445.93|444.33|0
1635969590000|2021-11-03 19:59:50|445.72|444.12|445.72|444.12|445.93|444.33|445.72|444.12|0
1635969600000|2021-11-03 20:00:00|445.93|444.33|445.93|444.33|445.93|444.33|445.93|444.33|0
1635969610000|2021-11-03 20:00:10|445.72|444.12|445.72|444.12|445.72|444.12|445.72|444.12|0
1635969630000|2021-11-03 20:00:30|444.68|443.08|444.89|443.29|444.89|443.29|444.68|443.08|0
1635969640000|2021-11-03 20:00:40|444.68|443.08|443.85|442.25|444.68|443.08|443.85|442.25|0
1635969650000|2021-11-03 20:00:50|443.64|442.04|444.26|442.66|444.26|442.66|443.64|442.04|0
1635969660000|2021-11-03 20:01:00|444.06|442.46|443.64|442.04|444.06|442.46|443.64|442.04|0
1635969670000|2021-11-03 20:01:10|443.43|441.83|443.64|442.04|443.64|442.04|443.43|441.83|0
1635969680000|2021-11-03 20:01:20|443.85|442.25|443.85|442.25|443.85|442.25|443.85|442.25|0
1635969690000|2021-11-03 20:01:30|444.26|442.66|444.26|442.66|444.26|442.66|444.26|442.66|0
1635969700000|2021-11-03 20:01:40|443.85|442.25|443.43|441.83|443.85|442.25|443.43|441.83|0
1635969710000|2021-11-03 20:01:50|443.64|442.04|444.06|442.46|444.06|442.46|443.64|442.04|0
1635969720000|2021-11-03 20:02:00|444.26|442.66|444.47|442.87|444.47|442.87|444.26|442.66|0
1635969730000|2021-11-03 20:02:10|444.26|442.66|444.06|442.46|444.26|442.66|444.06|442.46|0
1635969740000|2021-11-03 20:02:20|444.26|442.66|444.47|442.87|444.47|442.87|444.26|442.66|0
1635969750000|2021-11-03 20:02:30|444.06|442.46|444.06|442.46|444.06|442.46|444.06|442.46|0
1635969760000|2021-11-03 20:02:40|443.85|442.25|443.85|442.25|443.85|442.25|443.85|442.25|0
1635969770000|2021-11-03 20:02:50|444.06|442.46|444.06|442.46|444.06|442.46|444.06|442.46|0
1635969780000|2021-11-03 20:03:00|443.85|442.25|443.85|442.25|444.06|442.46|443.85|442.25|0
1635969790000|2021-11-03 20:03:10|443.64|442.04|443.43|441.83|443.64|442.04|443.43|441.83|0
1635969800000|2021-11-03 20:03:20|443.64|442.04|443.43|441.83|443.85|442.25|443.43|441.83|0
1635969830000|2021-11-03 20:03:50|443.64|442.04|444.06|442.46|444.06|442.46|443.64|442.04|0
1635969840000|2021-11-03 20:04:00|444.26|442.66|444.26|442.66|444.47|442.87|444.06|442.46|0
1635969850000|2021-11-03 20:04:10|444.06|442.46|444.06|442.46|444.06|442.46|443.85|442.25|0
1635969860000|2021-11-03 20:04:20|443.85|442.25|443.85|442.25|443.85|442.25|443.85|442.25|0
1635969870000|2021-11-03 20:04:30|444.05|442.45|444.47|442.87|444.47|442.87|444.05|442.45|0
1635969880000|2021-11-03 20:04:40|444.26|442.66|444.05|442.45|444.26|442.66|444.05|442.45|0
1635969890000|2021-11-03 20:04:50|444.26|442.66|444.05|442.45|444.26|442.66|444.05|442.45|0
1635969900000|2021-11-03 20:05:00|444.26|442.66|444.68|443.08|444.68|443.08|444.26|442.66|0
1635969910000|2021-11-03 20:05:10|444.47|442.87|444.68|443.08|444.68|443.08|444.47|442.87|0
1635969940000|2021-11-03 20:05:40|444.89|443.29|444.89|443.29|444.89|443.29|444.89|443.29|0
1635969950000|2021-11-03 20:05:50|445.1|443.5|445.1|443.5|445.1|443.5|445.1|443.5|0
1635969960000|2021-11-03 20:06:00|445.3|443.7|445.3|443.7|445.51|443.91|445.3|443.7|0
1635969970000|2021-11-03 20:06:10|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1635969990000|2021-11-03 20:06:30|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1635970010000|2021-11-03 20:06:50|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1635970020000|2021-11-03 20:07:00|445.72|444.12|445.72|444.12|445.72|444.12|445.72|444.12|0
1635970030000|2021-11-03 20:07:10|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1635970060000|2021-11-03 20:07:40|445.19|443.59|445.3|443.7|445.3|443.7|445.19|443.59|0
1635970070000|2021-11-03 20:07:50|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1635970080000|2021-11-03 20:08:00|445.09|443.49|445.09|443.49|445.09|443.49|445.09|443.49|0
1635970120000|2021-11-03 20:08:40|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1635970130000|2021-11-03 20:08:50|445.09|443.49|445.09|443.49|445.09|443.49|445.09|443.49|0
1635970150000|2021-11-03 20:09:10|444.89|443.29|444.89|443.29|444.89|443.29|444.89|443.29|0
1635970170000|2021-11-03 20:09:30|444.68|443.08|444.68|443.08|444.68|443.08|444.68|443.08|0
1635970180000|2021-11-03 20:09:40|444.47|442.87|444.68|443.08|444.68|443.08|444.47|442.87|0
1635970210000|2021-11-03 20:10:10|444.89|443.29|444.89|443.29|444.89|443.29|444.89|443.29|0
1635970220000|2021-11-03 20:10:20|444.68|443.08|444.47|442.87|444.68|443.08|444.47|442.87|0
1635970260000|2021-11-03 20:11:00|444.05|442.45|444.05|442.45|444.05|442.45|444.05|442.45|0
1635970270000|2021-11-03 20:11:10|444.26|442.66|444.26|442.66|444.26|442.66|444.26|442.66|0
1635970280000|2021-11-03 20:11:20|444.47|442.87|444.68|443.08|444.68|443.08|444.47|442.87|0
1635970300000|2021-11-03 20:11:40|444.88|443.28|444.88|443.28|444.88|443.28|444.88|443.28|0
1635970310000|2021-11-03 20:11:50|445.09|443.49|445.3|443.7|445.3|443.7|445.09|443.49|0
1635970320000|2021-11-03 20:12:00|445.51|443.91|445.3|443.7|445.51|443.91|445.3|443.7|0
1635970340000|2021-11-03 20:12:20|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1635970360000|2021-11-03 20:12:40|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1635970380000|2021-11-03 20:13:00|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1635970400000|2021-11-03 20:13:20|445.3|443.7|445.09|443.49|445.3|443.7|445.09|443.49|0
1635970440000|2021-11-03 20:14:00|444.88|443.28|445.09|443.49|445.09|443.49|444.88|443.28|0
1635970460000|2021-11-03 20:14:20|444.88|443.28|444.88|443.28|444.88|443.28|444.88|443.28|0
1635970470000|2021-11-03 20:14:30|445.09|443.49|445.09|443.49|445.09|443.49|445.09|443.49|0
1635970480000|2021-11-03 20:14:40|445.3|443.7|445.09|443.49|445.3|443.7|445.09|443.49|0
1635970490000|2021-11-03 20:14:50|444.88|443.28|445.09|443.49|445.09|443.49|444.88|443.28|0
1635970510000|2021-11-03 20:15:10|445.5|443.5|445.29|443.29|445.5|443.5|445.29|443.29|0
1635970550000|2021-11-03 20:15:50|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635970560000|2021-11-03 20:16:00|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1635970570000|2021-11-03 20:16:10|445.08|443.08|444.87|442.87|445.08|443.08|444.87|442.87|0
1635970580000|2021-11-03 20:16:20|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635970650000|2021-11-03 20:17:30|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970680000|2021-11-03 20:18:00|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635970690000|2021-11-03 20:18:10|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970700000|2021-11-03 20:18:20|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1635970770000|2021-11-03 20:19:30|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970790000|2021-11-03 20:19:50|444.66|442.66|444.87|442.87|444.87|442.87|444.66|442.66|0
1635970800000|2021-11-03 20:20:00|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1635970810000|2021-11-03 20:20:10|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970830000|2021-11-03 20:20:30|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1635970840000|2021-11-03 20:20:40|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970870000|2021-11-03 20:21:10|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635970880000|2021-11-03 20:21:20|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635970930000|2021-11-03 20:22:10|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635971000000|2021-11-03 20:23:20|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1635971070000|2021-11-03 20:24:30|445.49|443.49|445.29|443.29|445.49|443.49|445.29|443.29|0
1635971080000|2021-11-03 20:24:40|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1635971160000|2021-11-03 20:26:00|445.29|443.29|445.49|443.49|445.49|443.49|445.29|443.29|0
1635971170000|2021-11-03 20:26:10|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1635971180000|2021-11-03 20:26:20|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1635971190000|2021-11-03 20:26:30|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1635971210000|2021-11-03 20:26:50|445.28|443.28|445.28|443.28|445.28|443.28|445.28|443.28|0
1635971270000|2021-11-03 20:27:50|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635971280000|2021-11-03 20:28:00|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635971290000|2021-11-03 20:28:10|445.08|443.08|444.87|442.87|445.08|443.08|444.87|442.87|0
1635971310000|2021-11-03 20:28:30|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1635971340000|2021-11-03 20:29:00|445.18|443.18|445.08|443.08|445.28|443.28|445.08|443.08|0
1635971410000|2021-11-03 20:30:10|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1635971420000|2021-11-03 20:30:20|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635971430000|2021-11-03 20:30:30|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1635971470000|2021-11-03 20:31:10|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635971490000|2021-11-03 20:31:30|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1635971500000|2021-11-03 20:31:40|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635971520000|2021-11-03 20:32:00|444.66|442.66|444.87|442.87|444.87|442.87|444.66|442.66|0
1635971550000|2021-11-03 20:32:30|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1635971560000|2021-11-03 20:32:40|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1635971580000|2021-11-03 20:33:00|445.07|443.07|444.87|442.87|445.07|443.07|444.87|442.87|0
1635971590000|2021-11-03 20:33:10|445.07|443.07|444.87|442.87|445.07|443.07|444.87|442.87|0
1635971610000|2021-11-03 20:33:30|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1635971620000|2021-11-03 20:33:40|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1635971630000|2021-11-03 20:33:50|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1635971700000|2021-11-03 20:35:00|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1635971850000|2021-11-03 20:37:30|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1635971860000|2021-11-03 20:37:40|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635971890000|2021-11-03 20:38:10|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1635971970000|2021-11-03 20:39:30|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1635971990000|2021-11-03 20:39:50|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1635972020000|2021-11-03 20:40:20|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1635972110000|2021-11-03 20:41:50|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972180000|2021-11-03 20:43:00|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1635972220000|2021-11-03 20:43:40|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972230000|2021-11-03 20:43:50|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1635972240000|2021-11-03 20:44:00|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972260000|2021-11-03 20:44:20|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1635972270000|2021-11-03 20:44:30|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972310000|2021-11-03 20:45:10|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1635972320000|2021-11-03 20:45:20|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972440000|2021-11-03 20:47:20|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1635972450000|2021-11-03 20:47:30|444.23|442.23|444.23|442.23|444.23|442.23|444.23|442.23|0
1635972460000|2021-11-03 20:47:40|444.44|442.44|444.65|442.65|444.65|442.65|444.44|442.44|0
1635972480000|2021-11-03 20:48:00|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1635972500000|2021-11-03 20:48:20|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972530000|2021-11-03 20:48:50|444.75|442.75|444.75|442.75|444.75|442.75|444.75|442.75|0
1635972540000|2021-11-03 20:49:00|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1635972660000|2021-11-03 20:51:00|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1635972670000|2021-11-03 20:51:10|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1635972690000|2021-11-03 20:51:30|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635972730000|2021-11-03 20:52:10|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635972760000|2021-11-03 20:52:40|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635972800000|2021-11-03 20:53:20|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635972810000|2021-11-03 20:53:30|445.27|443.27|445.48|443.48|445.48|443.48|445.27|443.27|0
1635972830000|2021-11-03 20:53:50|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635972870000|2021-11-03 20:54:30|445.58|443.58|445.69|443.69|445.69|443.69|445.58|443.58|0
1635972920000|2021-11-03 20:55:20|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635972930000|2021-11-03 20:55:30|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635973070000|2021-11-03 20:57:50|445.58|443.58|445.48|443.48|445.58|443.58|445.48|443.48|0
1635973080000|2021-11-03 20:58:00|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635973110000|2021-11-03 20:58:30|445.48|443.48|445.37|443.37|445.48|443.48|445.37|443.37|0
1635973120000|2021-11-03 20:58:40|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635973140000|2021-11-03 20:59:00|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635973150000|2021-11-03 20:59:10|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635973180000|2021-11-03 20:59:40|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635973190000|2021-11-03 20:59:50|445.58|443.58|445.58|443.58|445.79|443.79|445.58|443.58|0
1635973200000|2021-11-03 21:00:00|445.76|443.76|446.13|444.13|446.13|444.13|445.74|443.74|0
1635973210000|2021-11-03 21:00:10|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1635973220000|2021-11-03 21:00:20|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1635973240000|2021-11-03 21:00:40|445.79|443.79|445.85|443.85|445.85|443.85|445.79|443.79|0
1635973250000|2021-11-03 21:00:50|445.83|443.83|445.92|443.92|445.92|443.92|445.83|443.83|0
1635973270000|2021-11-03 21:01:10|445.83|443.83|445.83|443.83|445.83|443.83|445.83|443.83|0
1635973290000|2021-11-03 21:01:30|445.94|443.94|445.94|443.94|445.94|443.94|445.94|443.94|0
1635973310000|2021-11-03 21:01:50|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1635973340000|2021-11-03 21:02:20|445.92|443.92|446.16|444.16|446.16|444.16|445.92|443.92|0
1635973360000|2021-11-03 21:02:40|445.88|443.88|445.88|443.88|445.88|443.88|445.88|443.88|0
1635973400000|2021-11-03 21:03:20|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1635973460000|2021-11-03 21:04:20|445.88|443.88|445.85|443.85|445.88|443.88|445.85|443.85|0
1635973500000|2021-11-03 21:05:00|445.88|443.88|445.97|443.97|445.97|443.97|445.88|443.88|0
1635973520000|2021-11-03 21:05:20|446.03|444.03|446.09|444.09|446.09|444.09|446.03|444.03|0
1635973530000|2021-11-03 21:05:30|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1635973540000|2021-11-03 21:05:40|446.27|444.27|446.22|444.22|446.27|444.27|446.22|444.22|0
1635973550000|2021-11-03 21:05:50|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1635973570000|2021-11-03 21:06:10|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1635973580000|2021-11-03 21:06:20|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1635973600000|2021-11-03 21:06:40|446.09|444.09|446.09|444.09|446.09|444.09|446.09|444.09|0
1635973640000|2021-11-03 21:07:20|446.01|444.01|446.01|444.01|446.01|444.01|446.01|444.01|0
1635973690000|2021-11-03 21:08:10|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1635973720000|2021-11-03 21:08:40|446.34|444.34|446.34|444.34|446.34|444.34|446.34|444.34|0
1635973770000|2021-11-03 21:09:30|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635973780000|2021-11-03 21:09:40|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635973800000|2021-11-03 21:10:00|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1635973850000|2021-11-03 21:10:50|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635973860000|2021-11-03 21:11:00|446.18|444.18|446.3|444.3|446.31|444.31|446.18|444.18|0
1635973900000|2021-11-03 21:11:40|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635973940000|2021-11-03 21:12:20|446.3|444.3|446.3|444.3|446.3|444.3|446.3|444.3|0
1635974120000|2021-11-03 21:15:20|446.15|444.15|446.18|444.18|446.18|444.18|446.15|444.15|0
1635974130000|2021-11-03 21:15:30|446.09|444.09|446.12|444.12|446.12|444.12|446.09|444.09|0
1635974160000|2021-11-03 21:16:00|446.21|444.21|446.21|444.21|446.21|444.21|446.21|444.21|0
1635974200000|2021-11-03 21:16:40|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1635974270000|2021-11-03 21:17:50|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635974280000|2021-11-03 21:18:00|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635974290000|2021-11-03 21:18:10|446.21|444.21|446.21|444.21|446.21|444.21|446.21|444.21|0
1635974350000|2021-11-03 21:19:10|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635974400000|2021-11-03 21:20:00|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635974420000|2021-11-03 21:20:20|446.27|444.27|446.24|444.24|446.27|444.27|446.24|444.24|0
1635974470000|2021-11-03 21:21:10|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1635974500000|2021-11-03 21:21:40|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635974520000|2021-11-03 21:22:00|446.17|444.17|446.21|444.21|446.21|444.21|446.17|444.17|0
1635974530000|2021-11-03 21:22:10|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635974550000|2021-11-03 21:22:30|446.3|444.3|446.36|444.36|446.36|444.36|446.3|444.3|0
1635974600000|2021-11-03 21:23:20|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635974610000|2021-11-03 21:23:30|446.33|444.33|446.39|444.39|446.39|444.39|446.33|444.33|0
1635974620000|2021-11-03 21:23:40|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1635974630000|2021-11-03 21:23:50|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1635974660000|2021-11-03 21:24:20|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1635974740000|2021-11-03 21:25:40|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1635974750000|2021-11-03 21:25:50|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1635974760000|2021-11-03 21:26:00|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1635974770000|2021-11-03 21:26:10|446.42|444.42|446.48|444.48|446.48|444.48|446.42|444.42|0
1635974810000|2021-11-03 21:26:50|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1635974830000|2021-11-03 21:27:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635974870000|2021-11-03 21:27:50|446.35|444.35|446.35|444.35|446.35|444.35|446.35|444.35|0
1635974900000|2021-11-03 21:28:20|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1635974920000|2021-11-03 21:28:40|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|0
1635975150000|2021-11-03 21:32:30|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1635975160000|2021-11-03 21:32:40|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|0
1635975220000|2021-11-03 21:33:40|446.29|444.29|446.29|444.29|446.29|444.29|446.29|444.29|0
1635975270000|2021-11-03 21:34:30|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|0
1635975650000|2021-11-03 21:40:50|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1635975690000|2021-11-03 21:41:30|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|0
1635975700000|2021-11-03 21:41:40|446.2|444.2|446.26|444.26|446.26|444.26|446.2|444.2|0
1635975730000|2021-11-03 21:42:10|446.2|444.2|446.2|444.2|446.2|444.2|446.2|444.2|0
1635975740000|2021-11-03 21:42:20|446.41|444.41|446.41|444.41|446.41|444.41|446.41|444.41|0
1635975750000|2021-11-03 21:42:30|446.38|444.38|446.41|444.41|446.41|444.41|446.38|444.38|0
1635975780000|2021-11-03 21:43:00|446.61|444.61|446.56|444.56|446.61|444.61|446.56|444.56|0
1635975790000|2021-11-03 21:43:10|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|0
1635975800000|2021-11-03 21:43:20|446.56|444.56|446.56|444.56|446.56|444.56|446.56|444.56|0
1635975890000|2021-11-03 21:44:50|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1635975900000|2021-11-03 21:45:00|446.38|444.38|446.38|444.38|446.38|444.38|446.38|444.38|0
1635975920000|2021-11-03 21:45:20|446.35|444.35|446.35|444.35|446.35|444.35|446.35|444.35|0
1635975940000|2021-11-03 21:45:40|446.38|444.38|446.35|444.35|446.38|444.38|446.35|444.35|0
1635975950000|2021-11-03 21:45:50|446.41|444.41|446.44|444.44|446.44|444.44|446.41|444.41|0
1635975980000|2021-11-03 21:46:20|446.41|444.41|446.41|444.41|446.41|444.41|446.41|444.41|0
1635976010000|2021-11-03 21:46:50|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1635976020000|2021-11-03 21:47:00|446.35|444.35|446.35|444.35|446.35|444.35|446.35|444.35|0
1635976060000|2021-11-03 21:47:40|446.23|444.23|446.19|444.19|446.23|444.23|446.19|444.19|0
1635976070000|2021-11-03 21:47:50|446.23|444.23|446.29|444.29|446.29|444.29|446.23|444.23|0
1635976090000|2021-11-03 21:48:10|446.25|444.25|446.25|444.25|446.25|444.25|446.25|444.25|0
1635976170000|2021-11-03 21:49:30|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1635976600000|2021-11-03 21:56:40|446.22|444.22|446.16|444.16|446.22|444.22|446.16|444.16|0
1635976620000|2021-11-03 21:57:00|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1635976660000|2021-11-03 21:57:40|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1635976700000|2021-11-03 21:58:20|446.1|444.1|446.06|444.06|446.13|444.13|446.06|444.06|0
1635976710000|2021-11-03 21:58:30|446.13|444.13|446.04|444.04|446.13|444.13|446.04|444.04|0
1635976770000|2021-11-03 21:59:30|446.01|444.01|446.01|444.01|446.01|444.01|446.01|444.01|0
1635976780000|2021-11-03 21:59:40|446.04|444.04|446.25|444.25|446.25|444.25|446.04|444.04|0
1635976790000|2021-11-03 21:59:50|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1635976800000|2021-11-03 22:00:00|445.75|443.75|445.75|443.75|445.75|443.75|445.55|443.55|0
1635976810000|2021-11-03 22:00:10|445.86|443.86|446.07|444.07|446.07|444.07|445.86|443.86|0
1635976830000|2021-11-03 22:00:30|445.86|443.86|445.86|443.86|445.86|443.86|445.86|443.86|0
1635976840000|2021-11-03 22:00:40|445.75|443.75|445.86|443.86|445.86|443.86|445.75|443.75|0
1635976850000|2021-11-03 22:00:50|445.75|443.75|445.86|443.86|445.86|443.86|445.75|443.75|0
1635976860000|2021-11-03 22:01:00|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1635976890000|2021-11-03 22:01:30|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1635976900000|2021-11-03 22:01:40|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1635976910000|2021-11-03 22:01:50|446.28|444.28|446.07|444.07|446.28|444.28|446.07|444.07|0
1635976920000|2021-11-03 22:02:00|446.28|444.28|446.17|444.17|446.28|444.28|446.07|444.07|0
1635976930000|2021-11-03 22:02:10|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1635976940000|2021-11-03 22:02:20|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1635976950000|2021-11-03 22:02:30|446.17|444.17|446.07|444.07|446.17|444.17|446.07|444.07|0
1635976960000|2021-11-03 22:02:40|446.28|444.28|446.49|444.49|446.49|444.49|446.28|444.28|0
1635976970000|2021-11-03 22:02:50|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1635976980000|2021-11-03 22:03:00|446.49|444.49|446.28|444.28|446.49|444.49|446.28|444.28|0
1635976990000|2021-11-03 22:03:10|446.38|444.38|446.49|444.49|446.49|444.49|446.28|444.28|0
1635977000000|2021-11-03 22:03:20|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1635977010000|2021-11-03 22:03:30|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1635977030000|2021-11-03 22:03:50|447.11|445.11|447.11|445.11|447.11|445.11|446.9|444.9|0
1635977040000|2021-11-03 22:04:00|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1635977050000|2021-11-03 22:04:10|447.11|445.11|447|445|447.11|445.11|447|445|0
1635977060000|2021-11-03 22:04:20|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1635977080000|2021-11-03 22:04:40|446.9|444.9|446.9|444.9|446.9|444.9|446.7|444.7|0
1635977090000|2021-11-03 22:04:50|446.7|444.7|446.7|444.7|446.9|444.9|446.7|444.7|0
1635977100000|2021-11-03 22:05:00|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1635977170000|2021-11-03 22:06:10|447.32|445.32|447.11|445.11|447.53|445.53|447.11|445.11|0
1635977180000|2021-11-03 22:06:20|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1635977190000|2021-11-03 22:06:30|447|445|446.9|444.9|447|445|446.9|444.9|0
1635977200000|2021-11-03 22:06:40|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1635977210000|2021-11-03 22:06:50|446.69|444.69|446.69|444.69|446.69|444.69|446.69|444.69|0
1635977220000|2021-11-03 22:07:00|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1635977310000|2021-11-03 22:08:30|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1635977340000|2021-11-03 22:09:00|447.32|445.32|447.32|445.32|447.32|445.32|447.32|445.32|0
1635977390000|2021-11-03 22:09:50|447.74|445.74|447.74|445.74|447.74|445.74|447.74|445.74|0
1635977400000|2021-11-03 22:10:00|447.53|445.53|447.32|445.32|447.53|445.53|447.32|445.32|0
1635977410000|2021-11-03 22:10:10|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1635977460000|2021-11-03 22:11:00|447.74|445.74|447.53|445.53|447.74|445.74|447.53|445.53|0
1635977500000|2021-11-03 22:11:40|447.74|445.74|447.74|445.74|447.74|445.74|447.74|445.74|0
1635977530000|2021-11-03 22:12:10|447.53|445.53|447.53|445.53|447.73|445.73|447.53|445.53|0
1635977540000|2021-11-03 22:12:20|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635977550000|2021-11-03 22:12:30|447.63|445.63|447.73|445.73|447.73|445.73|447.63|445.63|0
1635977560000|2021-11-03 22:12:40|447.63|445.63|447.63|445.63|447.63|445.63|447.63|445.63|0
1635977570000|2021-11-03 22:12:50|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635977610000|2021-11-03 22:13:30|447.94|445.94|447.73|445.73|447.94|445.94|447.73|445.73|0
1635977630000|2021-11-03 22:13:50|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635977640000|2021-11-03 22:14:00|447.73|445.73|447.94|445.94|447.94|445.94|447.73|445.73|0
1635977650000|2021-11-03 22:14:10|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635977660000|2021-11-03 22:14:20|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635977680000|2021-11-03 22:14:40|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1635977690000|2021-11-03 22:14:50|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635977700000|2021-11-03 22:15:00|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1635977730000|2021-11-03 22:15:30|448.25|446.25|448.15|446.15|448.25|446.25|448.15|446.15|0
1635977740000|2021-11-03 22:15:40|447.94|445.94|448.15|446.15|448.15|446.15|447.94|445.94|0
1635977750000|2021-11-03 22:15:50|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1635977760000|2021-11-03 22:16:00|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1635977780000|2021-11-03 22:16:20|448.57|446.57|448.36|446.36|448.57|446.57|448.36|446.36|0
1635977800000|2021-11-03 22:16:40|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1635977820000|2021-11-03 22:17:00|448.78|446.78|448.78|446.78|448.78|446.78|448.78|446.78|0
1635977860000|2021-11-03 22:17:40|448.99|446.99|448.99|446.99|448.99|446.99|448.99|446.99|0
1635977870000|2021-11-03 22:17:50|448.78|446.78|448.88|446.88|448.88|446.88|448.78|446.78|0
1635977880000|2021-11-03 22:18:00|448.78|446.78|448.78|446.78|448.78|446.78|448.78|446.78|0
1635977890000|2021-11-03 22:18:10|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1635977910000|2021-11-03 22:18:30|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1635977920000|2021-11-03 22:18:40|448.46|446.46|448.57|446.57|448.57|446.57|448.46|446.46|0
1635977930000|2021-11-03 22:18:50|448.36|446.36|448.46|446.46|448.46|446.46|448.36|446.36|0
1635977940000|2021-11-03 22:19:00|448.36|446.36|448.36|446.36|448.46|446.46|448.36|446.36|0
1635977950000|2021-11-03 22:19:10|448.57|446.57|448.36|446.36|448.57|446.57|448.36|446.36|0
1635977960000|2021-11-03 22:19:20|448.57|446.57|448.36|446.36|448.57|446.57|448.36|446.36|0
1635977990000|2021-11-03 22:19:50|448.57|446.57|448.36|446.36|448.57|446.57|448.36|446.36|0
1635978020000|2021-11-03 22:20:20|448.15|446.15|448.57|446.57|448.57|446.57|448.15|446.15|0
1635978050000|2021-11-03 22:20:50|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1635978220000|2021-11-03 22:23:40|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1635978280000|2021-11-03 22:24:40|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635978300000|2021-11-03 22:25:00|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635978320000|2021-11-03 22:25:20|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635978360000|2021-11-03 22:26:00|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635978370000|2021-11-03 22:26:10|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1635978400000|2021-11-03 22:26:40|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1635978430000|2021-11-03 22:27:10|447.73|445.73|447.94|445.94|447.94|445.94|447.73|445.73|0
1635978440000|2021-11-03 22:27:20|447.73|445.73|447.94|445.94|447.94|445.94|447.73|445.73|0
1635978470000|2021-11-03 22:27:50|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1635978600000|2021-11-03 22:30:00|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1635978610000|2021-11-03 22:30:10|448.35|446.35|448.56|446.56|448.56|446.56|448.35|446.35|0
1635978650000|2021-11-03 22:30:50|448.35|446.35|448.35|446.35|448.35|446.35|448.35|446.35|0
1635978700000|2021-11-03 22:31:40|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1635978720000|2021-11-03 22:32:00|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1635978770000|2021-11-03 22:32:50|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1635978780000|2021-11-03 22:33:00|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1635978870000|2021-11-03 22:34:30|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1635978920000|2021-11-03 22:35:20|447.93|445.93|448.03|446.03|448.14|446.14|447.93|445.93|0
1635978930000|2021-11-03 22:35:30|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1635978960000|2021-11-03 22:36:00|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1635979060000|2021-11-03 22:37:40|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1635979090000|2021-11-03 22:38:10|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1635979100000|2021-11-03 22:38:20|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1635979120000|2021-11-03 22:38:40|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1635979170000|2021-11-03 22:39:30|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1635979190000|2021-11-03 22:39:50|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1635979230000|2021-11-03 22:40:30|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1635979350000|2021-11-03 22:42:30|447.61|445.61|447.72|445.72|447.72|445.72|447.61|445.61|0
1635979410000|2021-11-03 22:43:30|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1635979440000|2021-11-03 22:44:00|448.14|446.14|447.93|445.93|448.14|446.14|447.93|445.93|0
1635979450000|2021-11-03 22:44:10|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1635979470000|2021-11-03 22:44:30|448.35|446.35|448.35|446.35|448.35|446.35|448.35|446.35|0
1635979510000|2021-11-03 22:45:10|448.34|446.34|448.34|446.34|448.34|446.34|448.34|446.34|0
1635979530000|2021-11-03 22:45:30|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|0
1635979560000|2021-11-03 22:46:00|448.34|446.34|448.34|446.34|448.34|446.34|448.34|446.34|0
1635979620000|2021-11-03 22:47:00|448.44|446.44|448.55|446.55|448.55|446.55|448.44|446.44|0
1635979640000|2021-11-03 22:47:20|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635979650000|2021-11-03 22:47:30|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635979730000|2021-11-03 22:48:50|449.18|447.18|449.18|447.18|449.18|447.18|449.18|447.18|0
1635979740000|2021-11-03 22:49:00|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635979770000|2021-11-03 22:49:30|449.18|447.18|449.18|447.18|449.18|447.18|449.18|447.18|0
1635979800000|2021-11-03 22:50:00|448.97|446.97|449.18|447.18|449.18|447.18|448.97|446.97|0
1635979810000|2021-11-03 22:50:10|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635979820000|2021-11-03 22:50:20|449.18|447.18|448.97|446.97|449.18|447.18|448.97|446.97|0
1635979830000|2021-11-03 22:50:30|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635979910000|2021-11-03 22:51:50|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|0
1635979920000|2021-11-03 22:52:00|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635979990000|2021-11-03 22:53:10|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635980030000|2021-11-03 22:53:50|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635980060000|2021-11-03 22:54:20|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635980120000|2021-11-03 22:55:20|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635980190000|2021-11-03 22:56:30|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635980280000|2021-11-03 22:58:00|449.17|447.17|449.17|447.17|449.17|447.17|449.17|447.17|0
1635980310000|2021-11-03 22:58:30|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|0
1635980340000|2021-11-03 22:59:00|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635980400000|2021-11-03 23:00:00|448.96|446.96|448.96|446.96|448.96|446.96|448.96|446.96|0
1635980450000|2021-11-03 23:00:50|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1635980460000|2021-11-03 23:01:00|448.96|446.96|448.96|446.96|448.96|446.96|448.96|446.96|0
1635980480000|2021-11-03 23:01:20|449.17|447.17|449.17|447.17|449.17|447.17|449.17|447.17|0
1635980510000|2021-11-03 23:01:50|448.96|446.96|448.96|446.96|448.96|446.96|448.96|446.96|0
1635980520000|2021-11-03 23:02:00|449.17|447.17|449.17|447.17|449.17|447.17|449.17|447.17|0
1635980530000|2021-11-03 23:02:10|449.59|447.59|449.59|447.59|449.59|447.59|449.59|447.59|0
1635980540000|2021-11-03 23:02:20|449.69|447.69|449.8|447.8|449.8|447.8|449.59|447.59|0
1635980550000|2021-11-03 23:02:30|449.59|447.59|449.59|447.59|449.59|447.59|449.59|447.59|0
1635980560000|2021-11-03 23:02:40|449.8|447.8|449.8|447.8|449.8|447.8|449.8|447.8|0
1635980570000|2021-11-03 23:02:50|449.59|447.59|449.59|447.59|449.59|447.59|449.59|447.59|0
1635980580000|2021-11-03 23:03:00|449.48|447.48|449.59|447.59|449.59|447.59|449.48|447.48|0
1635980600000|2021-11-03 23:03:20|449.8|447.8|449.8|447.8|449.8|447.8|449.8|447.8|0
1635980610000|2021-11-03 23:03:30|449.59|447.59|449.59|447.59|449.59|447.59|449.59|447.59|0
1635980630000|2021-11-03 23:03:50|449.8|447.8|450.01|448.01|450.01|448.01|449.8|447.8|0
1635980640000|2021-11-03 23:04:00|450.43|448.43|450.22|448.22|450.43|448.43|450.22|448.22|0
1635980650000|2021-11-03 23:04:10|450.01|448.01|450.01|448.01|450.01|448.01|450.01|448.01|0
1635980660000|2021-11-03 23:04:20|449.8|447.8|449.59|447.59|449.8|447.8|449.59|447.59|0
1635980670000|2021-11-03 23:04:30|449.38|447.38|449.38|447.38|449.38|447.38|449.38|447.38|0
1635980690000|2021-11-03 23:04:50|449.59|447.59|449.59|447.59|449.59|447.59|449.59|447.59|0
1635980700000|2021-11-03 23:05:00|449.38|447.38|449.8|447.8|449.8|447.8|449.38|447.38|0
1635980740000|2021-11-03 23:05:40|449.69|447.69|449.8|447.8|449.8|447.8|449.69|447.69|0
1635980760000|2021-11-03 23:06:00|450.01|448.01|450.01|448.01|450.01|448.01|450.01|448.01|0
1635980770000|2021-11-03 23:06:10|449.8|447.8|450.01|448.01|450.01|448.01|449.8|447.8|0
1635980800000|2021-11-03 23:06:40|450.22|448.22|450.22|448.22|450.22|448.22|450.22|448.22|0
1635980810000|2021-11-03 23:06:50|450.42|448.42|450.42|448.42|450.42|448.42|450.22|448.22|0
1635980820000|2021-11-03 23:07:00|450.84|448.84|450.84|448.84|450.84|448.84|450.84|448.84|0
1635980830000|2021-11-03 23:07:10|450.73|448.73|450.73|448.73|450.73|448.73|450.73|448.73|0
1635980840000|2021-11-03 23:07:20|450.63|448.63|450.63|448.63|450.63|448.63|450.63|448.63|0
1635980850000|2021-11-03 23:07:30|450.53|448.53|450.53|448.53|450.53|448.53|450.53|448.53|0
1635980860000|2021-11-03 23:07:40|450.63|448.63|450.63|448.63|450.63|448.63|450.63|448.63|0
1635980870000|2021-11-03 23:07:50|450.84|448.84|450.84|448.84|450.84|448.84|450.84|448.84|0
1635980880000|2021-11-03 23:08:00|451.05|449.05|451.05|449.05|451.05|449.05|450.94|448.94|0
1635980890000|2021-11-03 23:08:10|450.84|448.84|450.94|448.94|450.94|448.94|450.84|448.84|0
1635980900000|2021-11-03 23:08:20|451.05|449.05|451.05|449.05|451.05|449.05|450.94|448.94|0
1635980910000|2021-11-03 23:08:30|451.26|449.26|451.15|449.15|451.26|449.26|451.15|449.15|0
1635980920000|2021-11-03 23:08:40|451.05|449.05|451.05|449.05|451.05|449.05|451.05|449.05|0
1635980930000|2021-11-03 23:08:50|451.26|449.26|451.26|449.26|451.26|449.26|451.26|449.26|0
1635980940000|2021-11-03 23:09:00|451.15|449.15|451.26|449.26|451.26|449.26|451.15|449.15|0
1635980960000|2021-11-03 23:09:20|451.47|449.47|451.89|449.89|451.89|449.89|451.47|449.47|0
1635980970000|2021-11-03 23:09:30|452.1|450.1|452.31|450.31|452.31|450.31|452.1|450.1|0
1635980980000|2021-11-03 23:09:40|452.73|450.73|452.31|450.31|452.73|450.73|452.31|450.31|0
1635980990000|2021-11-03 23:09:50|452.1|450.1|452.31|450.31|452.31|450.31|452.1|450.1|0
1635981000000|2021-11-03 23:10:00|452.1|450.1|451.89|449.89|452.1|450.1|451.89|449.89|0
1635981020000|2021-11-03 23:10:20|452.1|450.1|452.1|450.1|452.1|450.1|451.99|449.99|0
1635981030000|2021-11-03 23:10:30|452.31|450.31|452.1|450.1|452.31|450.31|452.1|450.1|0
1635981050000|2021-11-03 23:10:50|452.31|450.31|452.31|450.31|452.31|450.31|452.31|450.31|0
1635981070000|2021-11-03 23:11:10|452.1|450.1|451.89|449.89|452.1|450.1|451.89|449.89|0
1635981080000|2021-11-03 23:11:20|451.68|449.68|451.68|449.68|451.68|449.68|451.68|449.68|0
1635981120000|2021-11-03 23:12:00|451.47|449.47|451.47|449.47|451.47|449.47|451.47|449.47|0
1635981130000|2021-11-03 23:12:10|451.26|449.26|451.05|449.05|451.26|449.26|451.05|449.05|0
1635981160000|2021-11-03 23:12:40|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981170000|2021-11-03 23:12:50|450|448|450|448|450|448|450|448|0
1635981180000|2021-11-03 23:13:00|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981190000|2021-11-03 23:13:10|450|448|450|448|450|448|450|448|0
1635981200000|2021-11-03 23:13:20|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981210000|2021-11-03 23:13:30|450.42|448.42|450.21|448.21|450.42|448.42|450.21|448.21|0
1635981230000|2021-11-03 23:13:50|450|448|450|448|450|448|450|448|0
1635981240000|2021-11-03 23:14:00|449.79|447.79|449.79|447.79|449.79|447.79|449.79|447.79|0
1635981270000|2021-11-03 23:14:30|450|448|450|448|450|448|450|448|0
1635981290000|2021-11-03 23:14:50|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981310000|2021-11-03 23:15:10|450|448|449.89|447.89|450|448|449.79|447.79|0
1635981320000|2021-11-03 23:15:20|450|448|450|448|450|448|449.79|447.79|0
1635981330000|2021-11-03 23:15:30|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|0
1635981340000|2021-11-03 23:15:40|450|448|449.79|447.79|450|448|449.79|447.79|0
1635981350000|2021-11-03 23:15:50|450|448|449.89|447.89|450|448|449.79|447.79|0
1635981360000|2021-11-03 23:16:00|450|448|450.21|448.21|450.21|448.21|449.89|447.89|0
1635981370000|2021-11-03 23:16:10|450|448|450|448|450|448|450|448|0
1635981400000|2021-11-03 23:16:40|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981410000|2021-11-03 23:16:50|450|448|450|448|450|448|450|448|0
1635981420000|2021-11-03 23:17:00|450.21|448.21|450|448|450.21|448.21|450|448|0
1635981480000|2021-11-03 23:18:00|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|0
1635981490000|2021-11-03 23:18:10|450|448|450.21|448.21|450.21|448.21|450|448|0
1635981510000|2021-11-03 23:18:30|450.42|448.42|450.52|448.52|450.52|448.52|450.42|448.42|0
1635981520000|2021-11-03 23:18:40|450.63|448.63|450.42|448.42|450.63|448.63|450.42|448.42|0
1635981540000|2021-11-03 23:19:00|450.52|448.52|450.42|448.42|450.63|448.63|450.42|448.42|0
1635981620000|2021-11-03 23:20:20|450.63|448.63|450.42|448.42|450.63|448.63|450.42|448.42|0
1635981630000|2021-11-03 23:20:30|450.63|448.63|450.63|448.63|450.63|448.63|450.63|448.63|0
1635981640000|2021-11-03 23:20:40|450.84|448.84|450.84|448.84|450.84|448.84|450.84|448.84|0
1635981680000|2021-11-03 23:21:20|450.63|448.63|450.63|448.63|450.63|448.63|450.63|448.63|0
1635981720000|2021-11-03 23:22:00|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981750000|2021-11-03 23:22:30|450.42|448.42|450.42|448.42|450.42|448.42|450.42|448.42|0
1635981760000|2021-11-03 23:22:40|450|448|450|448|450|448|450|448|0
1635981770000|2021-11-03 23:22:50|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981780000|2021-11-03 23:23:00|450|448|450|448|450|448|450|448|0
1635981810000|2021-11-03 23:23:30|449.79|447.79|449.79|447.79|449.89|447.89|449.79|447.79|0
1635981830000|2021-11-03 23:23:50|450|448|450|448|450|448|450|448|0
1635981880000|2021-11-03 23:24:40|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981910000|2021-11-03 23:25:10|450|448|450|448|450|448|450|448|0
1635981930000|2021-11-03 23:25:30|450.1|448.1|450|448|450.1|448.1|450|448|0
1635981960000|2021-11-03 23:26:00|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635981970000|2021-11-03 23:26:10|450.1|448.1|450.21|448.21|450.21|448.21|450|448|0
1635981980000|2021-11-03 23:26:20|450|448|450|448|450|448|450|448|0
1635982010000|2021-11-03 23:26:50|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|0
1635982020000|2021-11-03 23:27:00|450.31|448.31|450.21|448.21|450.31|448.31|450.21|448.21|0
1635982030000|2021-11-03 23:27:10|450.31|448.31|450.21|448.21|450.31|448.31|450.21|448.21|0
1635982080000|2021-11-03 23:28:00|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635982110000|2021-11-03 23:28:30|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982130000|2021-11-03 23:28:50|450.41|448.41|450.41|448.41|450.41|448.41|450.2|448.2|0
1635982140000|2021-11-03 23:29:00|450.31|448.31|450.2|448.2|450.31|448.31|450.2|448.2|0
1635982160000|2021-11-03 23:29:20|450.41|448.41|450.62|448.62|450.62|448.62|450.41|448.41|0
1635982170000|2021-11-03 23:29:30|450.83|448.83|450.62|448.62|450.83|448.83|450.62|448.62|0
1635982180000|2021-11-03 23:29:40|450.41|448.41|450.51|448.51|450.51|448.51|450.41|448.41|0
1635982190000|2021-11-03 23:29:50|450.41|448.41|450.41|448.41|450.62|448.62|450.41|448.41|0
1635982200000|2021-11-03 23:30:00|450.62|448.62|450.41|448.41|450.62|448.62|450.41|448.41|0
1635982220000|2021-11-03 23:30:20|450.2|448.2|450.2|448.2|450.2|448.2|449.99|447.99|0
1635982230000|2021-11-03 23:30:30|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1635982240000|2021-11-03 23:30:40|449.89|447.89|449.89|447.89|449.89|447.89|449.89|447.89|0
1635982250000|2021-11-03 23:30:50|449.79|447.79|449.79|447.79|449.79|447.79|449.79|447.79|0
1635982270000|2021-11-03 23:31:10|449.68|447.68|449.79|447.79|449.79|447.79|449.68|447.68|0
1635982280000|2021-11-03 23:31:20|449.58|447.58|449.58|447.58|449.58|447.58|449.58|447.58|0
1635982310000|2021-11-03 23:31:50|449.78|447.78|449.78|447.78|449.78|447.78|449.78|447.78|0
1635982330000|2021-11-03 23:32:10|449.99|447.99|449.99|447.99|449.99|447.99|449.78|447.78|0
1635982350000|2021-11-03 23:32:30|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982360000|2021-11-03 23:32:40|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635982370000|2021-11-03 23:32:50|450.3|448.3|450.41|448.41|450.41|448.41|450.3|448.3|0
1635982380000|2021-11-03 23:33:00|450.3|448.3|450.41|448.41|450.41|448.41|450.3|448.3|0
1635982390000|2021-11-03 23:33:10|450.3|448.3|450.3|448.3|450.3|448.3|450.3|448.3|0
1635982400000|2021-11-03 23:33:20|450.2|448.2|449.99|447.99|450.2|448.2|449.99|447.99|0
1635982420000|2021-11-03 23:33:40|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982440000|2021-11-03 23:34:00|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1635982470000|2021-11-03 23:34:30|450.09|448.09|450.2|448.2|450.2|448.2|450.09|448.09|0
1635982480000|2021-11-03 23:34:40|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635982490000|2021-11-03 23:34:50|450.3|448.3|450.2|448.2|450.3|448.3|450.2|448.2|0
1635982500000|2021-11-03 23:35:00|450.3|448.3|450.2|448.2|450.3|448.3|450.2|448.2|0
1635982540000|2021-11-03 23:35:40|450.41|448.41|450.3|448.3|450.41|448.41|450.3|448.3|0
1635982550000|2021-11-03 23:35:50|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982580000|2021-11-03 23:36:20|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1635982590000|2021-11-03 23:36:30|449.78|447.78|449.88|447.88|449.88|447.88|449.78|447.78|0
1635982600000|2021-11-03 23:36:40|449.78|447.78|449.99|447.99|449.99|447.99|449.78|447.78|0
1635982610000|2021-11-03 23:36:50|449.78|447.78|449.78|447.78|449.78|447.78|449.78|447.78|0
1635982620000|2021-11-03 23:37:00|449.88|447.88|449.99|447.99|449.99|447.99|449.88|447.88|0
1635982670000|2021-11-03 23:37:50|449.88|447.88|449.88|447.88|449.88|447.88|449.88|447.88|0
1635982680000|2021-11-03 23:38:00|449.78|447.78|449.99|447.99|449.99|447.99|449.78|447.78|0
1635982690000|2021-11-03 23:38:10|449.88|447.88|449.99|447.99|449.99|447.99|449.88|447.88|0
1635982700000|2021-11-03 23:38:20|449.88|447.88|449.88|447.88|449.88|447.88|449.88|447.88|0
1635982710000|2021-11-03 23:38:30|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1635982750000|2021-11-03 23:39:10|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982760000|2021-11-03 23:39:20|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635982830000|2021-11-03 23:40:30|449.99|447.99|450.2|448.2|450.2|448.2|449.99|447.99|0
1635982860000|2021-11-03 23:41:00|449.99|447.99|450.2|448.2|450.2|448.2|449.99|447.99|0
1635982870000|2021-11-03 23:41:10|450.09|448.09|450.2|448.2|450.2|448.2|450.09|448.09|0
1635982880000|2021-11-03 23:41:20|450.09|448.09|450.2|448.2|450.2|448.2|449.99|447.99|0
1635982950000|2021-11-03 23:42:30|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1635982970000|2021-11-03 23:42:50|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635982980000|2021-11-03 23:43:00|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635982990000|2021-11-03 23:43:10|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|0
1635983020000|2021-11-03 23:43:40|450.3|448.3|450.41|448.41|450.41|448.41|450.3|448.3|0
1635983040000|2021-11-03 23:44:00|450.62|448.62|450.41|448.41|450.62|448.62|450.41|448.41|0
1635983060000|2021-11-03 23:44:20|450.62|448.62|450.41|448.41|450.62|448.62|450.41|448.41|0
1635983090000|2021-11-03 23:44:50|450.3|448.3|450.2|448.2|450.3|448.3|450.2|448.2|0
1635983100000|2021-11-03 23:45:00|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1635983110000|2021-11-03 23:45:10|450.62|448.62|450.62|448.62|450.62|448.62|450.62|448.62|0
1635983120000|2021-11-03 23:45:20|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635983130000|2021-11-03 23:45:30|450.62|448.62|450.61|448.61|450.62|448.62|450.51|448.51|0
1635983140000|2021-11-03 23:45:40|450.51|448.51|450.41|448.41|450.51|448.51|450.41|448.41|0
1635983150000|2021-11-03 23:45:50|450.61|448.61|450.61|448.61|450.61|448.61|450.61|448.61|0
1635983180000|2021-11-03 23:46:20|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635983190000|2021-11-03 23:46:30|450.61|448.61|450.82|448.82|450.82|448.82|450.61|448.61|0
1635983200000|2021-11-03 23:46:40|450.61|448.61|450.61|448.61|450.61|448.61|450.61|448.61|0
1635983210000|2021-11-03 23:46:50|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635983220000|2021-11-03 23:47:00|451.24|449.24|451.24|449.24|451.24|449.24|451.03|449.03|0
1635983240000|2021-11-03 23:47:20|451.45|449.45|451.34|449.34|451.45|449.45|451.24|449.24|0
1635983250000|2021-11-03 23:47:30|451.45|449.45|451.24|449.24|451.45|449.45|451.24|449.24|0
1635983280000|2021-11-03 23:48:00|451.03|449.03|451.24|449.24|451.24|449.24|451.03|449.03|0
1635983290000|2021-11-03 23:48:10|451.13|449.13|451.13|449.13|451.13|449.13|451.13|449.13|0
1635983300000|2021-11-03 23:48:20|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983310000|2021-11-03 23:48:30|451.13|449.13|451.24|449.24|451.24|449.24|451.13|449.13|0
1635983340000|2021-11-03 23:49:00|451.45|449.45|451.24|449.24|451.45|449.45|451.24|449.24|0
1635983350000|2021-11-03 23:49:10|451.45|449.45|451.24|449.24|451.45|449.45|451.24|449.24|0
1635983370000|2021-11-03 23:49:30|451.03|449.03|451.13|449.13|451.13|449.13|451.03|449.03|0
1635983380000|2021-11-03 23:49:40|451.03|449.03|451.24|449.24|451.24|449.24|451.03|449.03|0
1635983410000|2021-11-03 23:50:10|451.45|449.45|451.45|449.45|451.45|449.45|451.45|449.45|0
1635983420000|2021-11-03 23:50:20|451.66|449.66|451.03|449.03|451.66|449.66|451.03|449.03|0
1635983430000|2021-11-03 23:50:30|451.24|449.24|451.13|449.13|451.24|449.24|451.13|449.13|0
1635983440000|2021-11-03 23:50:40|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983450000|2021-11-03 23:50:50|450.82|448.82|451.03|449.03|451.03|449.03|450.82|448.82|0
1635983470000|2021-11-03 23:51:10|451.66|449.66|451.45|449.45|451.66|449.66|451.45|449.45|0
1635983480000|2021-11-03 23:51:20|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1635983520000|2021-11-03 23:52:00|451.45|449.45|451.45|449.45|451.45|449.45|451.45|449.45|0
1635983530000|2021-11-03 23:52:10|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1635983560000|2021-11-03 23:52:40|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983580000|2021-11-03 23:53:00|451.13|449.13|451.24|449.24|451.24|449.24|451.13|449.13|0
1635983590000|2021-11-03 23:53:10|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983610000|2021-11-03 23:53:30|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635983620000|2021-11-03 23:53:40|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983650000|2021-11-03 23:54:10|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1635983700000|2021-11-03 23:55:00|451.03|449.03|450.82|448.82|451.03|449.03|450.82|448.82|0
1635983730000|2021-11-03 23:55:30|451.03|449.03|451.03|449.03|451.03|449.03|451.03|449.03|0
1635983750000|2021-11-03 23:55:50|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1635983770000|2021-11-03 23:56:10|451.45|449.45|451.45|449.45|451.45|449.45|451.45|449.45|0
1635983780000|2021-11-03 23:56:20|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1635983790000|2021-11-03 23:56:30|451.87|449.87|451.87|449.87|451.87|449.87|451.87|449.87|0
1635983810000|2021-11-03 23:56:50|452.08|450.08|451.87|449.87|452.08|450.08|451.87|449.87|0
1635983820000|2021-11-03 23:57:00|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1635983850000|2021-11-03 23:57:30|451.45|449.45|451.45|449.45|451.45|449.45|451.45|449.45|0
1635983880000|2021-11-03 23:58:00|451.66|449.66|451.87|449.87|451.87|449.87|451.66|449.66|0
1635983890000|2021-11-03 23:58:10|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1635983910000|2021-11-03 23:58:30|451.86|449.86|451.86|449.86|451.86|449.86|451.86|449.86|0
1635983930000|2021-11-03 23:58:50|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1635983940000|2021-11-03 23:59:00|451.86|449.86|451.86|449.86|451.86|449.86|451.86|449.86|0
1635983960000|2021-11-03 23:59:20|451.65|449.65|451.65|449.65|451.65|449.65|451.65|449.65|0
1635983970000|2021-11-03 23:59:30|451.86|449.86|451.86|449.86|451.86|449.86|451.86|449.86|0
1635983980000|2021-11-03 23:59:40|452.07|450.07|452.07|450.07|452.07|450.07|452.07|450.07|0
1635983990000|2021-11-03 23:59:50|451.86|449.86|451.86|449.86|451.86|449.86|451.86|449.86|0
1635984000000|2021-11-04 00:00:00|451.65|449.65|451.45|449.45|451.65|449.65|451.45|449.45|0
1635984010000|2021-11-04 00:00:10|451.65|449.65|451.45|449.45|451.65|449.65|451.45|449.45|0
1635984020000|2021-11-04 00:00:20|451.65|449.65|451.65|449.65|451.65|449.65|451.65|449.65|0
1635984030000|2021-11-04 00:00:30|451.55|449.55|451.44|449.44|451.65|449.65|451.44|449.44|0
1635984040000|2021-11-04 00:00:40|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1635984060000|2021-11-04 00:01:00|451.13|449.13|451.03|449.03|451.13|449.13|451.03|449.03|0
1635984070000|2021-11-04 00:01:10|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635984090000|2021-11-04 00:01:30|450.61|448.61|450.82|448.82|450.82|448.82|450.61|448.61|0
1635984100000|2021-11-04 00:01:40|450.71|448.71|450.61|448.61|450.71|448.71|450.61|448.61|0
1635984110000|2021-11-04 00:01:50|450.71|448.71|450.82|448.82|450.82|448.82|450.61|448.61|0
1635984120000|2021-11-04 00:02:00|450.71|448.71|450.61|448.61|450.82|448.82|450.61|448.61|0
1635984130000|2021-11-04 00:02:10|450.82|448.82|450.61|448.61|450.82|448.82|450.61|448.61|0
1635984140000|2021-11-04 00:02:20|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1635984150000|2021-11-04 00:02:30|450.61|448.61|450.61|448.61|450.82|448.82|450.61|448.61|0
1635984170000|2021-11-04 00:02:50|450.4|448.4|450.4|448.4|450.4|448.4|450.4|448.4|0
1635984190000|2021-11-04 00:03:10|450.19|448.19|449.98|447.98|450.19|448.19|449.98|447.98|0
1635984200000|2021-11-04 00:03:20|449.77|447.77|449.56|447.56|449.77|447.77|449.56|447.56|0
1635984210000|2021-11-04 00:03:30|449.77|447.77|449.77|447.77|449.77|447.77|449.77|447.77|0
1635984220000|2021-11-04 00:03:40|449.66|447.66|449.98|447.98|449.98|447.98|449.66|447.66|0
1635984240000|2021-11-04 00:04:00|450.19|448.19|450.19|448.19|450.19|448.19|450.19|448.19|0
1635984270000|2021-11-04 00:04:30|450.08|448.08|450.19|448.19|450.19|448.19|450.08|448.08|0
1635984290000|2021-11-04 00:04:50|449.98|447.98|449.77|447.77|449.98|447.98|449.77|447.77|0
1635984300000|2021-11-04 00:05:00|449.98|447.98|449.98|447.98|449.98|447.98|449.98|447.98|0
1635984310000|2021-11-04 00:05:10|450.19|448.19|449.98|447.98|450.19|448.19|449.98|447.98|0
1635984320000|2021-11-04 00:05:20|450.19|448.19|450.19|448.19|450.19|448.19|450.19|448.19|0
1635984330000|2021-11-04 00:05:30|449.98|447.98|449.98|447.98|449.98|447.98|449.98|447.98|0
1635984340000|2021-11-04 00:05:40|449.77|447.77|450.19|448.19|450.19|448.19|449.77|447.77|0
1635984350000|2021-11-04 00:05:50|449.98|447.98|449.98|447.98|449.98|447.98|449.98|447.98|0
1635984360000|2021-11-04 00:06:00|449.77|447.77|449.77|447.77|449.77|447.77|449.77|447.77|0
1635984400000|2021-11-04 00:06:40|449.87|447.87|449.87|447.87|449.87|447.87|449.87|447.87|0
1635984410000|2021-11-04 00:06:50|449.98|447.98|449.77|447.77|449.98|447.98|449.77|447.77|0
1635984420000|2021-11-04 00:07:00|449.56|447.56|449.56|447.56|449.56|447.56|449.35|447.35|0
1635984440000|2021-11-04 00:07:20|449.77|447.77|449.56|447.56|449.77|447.77|449.56|447.56|0
1635984460000|2021-11-04 00:07:40|449.77|447.77|449.77|447.77|449.77|447.77|449.77|447.77|0
1635984490000|2021-11-04 00:08:10|449.56|447.56|449.56|447.56|449.56|447.56|449.56|447.56|0
1635984510000|2021-11-04 00:08:30|449.35|447.35|449.35|447.35|449.35|447.35|449.35|447.35|0
1635984520000|2021-11-04 00:08:40|449.56|447.56|449.56|447.56|449.56|447.56|449.45|447.45|0
1635984530000|2021-11-04 00:08:50|449.77|447.77|449.77|447.77|449.77|447.77|449.77|447.77|0
1635984540000|2021-11-04 00:09:00|449.56|447.56|449.56|447.56|449.56|447.56|449.56|447.56|0
1635984550000|2021-11-04 00:09:10|449.77|447.77|449.66|447.66|449.77|447.77|449.66|447.66|0
1635984560000|2021-11-04 00:09:20|449.56|447.56|449.56|447.56|449.56|447.56|449.56|447.56|0
1635984590000|2021-11-04 00:09:50|449.77|447.77|449.77|447.77|449.77|447.77|449.77|447.77|0
1635984600000|2021-11-04 00:10:00|449.98|447.98|449.77|447.77|449.98|447.98|449.77|447.77|0
1635984610000|2021-11-04 00:10:10|449.87|447.87|449.97|447.97|449.97|447.97|449.87|447.87|0
1635984670000|2021-11-04 00:11:10|449.87|447.87|449.87|447.87|449.87|447.87|449.87|447.87|0
1635984680000|2021-11-04 00:11:20|449.77|447.77|449.97|447.97|449.97|447.97|449.77|447.77|0
1635984710000|2021-11-04 00:11:50|450.07|448.07|449.97|447.97|450.07|448.07|449.97|447.97|0
1635984720000|2021-11-04 00:12:00|450.18|448.18|449.97|447.97|450.18|448.18|449.97|447.97|0
1635984780000|2021-11-04 00:13:00|449.76|447.76|449.76|447.76|449.76|447.76|449.76|447.76|0
1635984790000|2021-11-04 00:13:10|449.97|447.97|449.76|447.76|449.97|447.97|449.76|447.76|0
1635984850000|2021-11-04 00:14:10|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635984880000|2021-11-04 00:14:40|449.35|447.35|449.35|447.35|449.35|447.35|449.35|447.35|0
1635984890000|2021-11-04 00:14:50|449.14|447.14|449.14|447.14|449.14|447.14|449.14|447.14|0
1635984900000|2021-11-04 00:15:00|448.93|446.93|449.14|447.14|449.14|447.14|448.93|446.93|0
1635984910000|2021-11-04 00:15:10|449.35|447.35|449.35|447.35|449.35|447.35|449.24|447.24|0
1635984920000|2021-11-04 00:15:20|449.34|447.34|449.55|447.55|449.55|447.55|449.34|447.34|0
1635984930000|2021-11-04 00:15:30|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635984940000|2021-11-04 00:15:40|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635984990000|2021-11-04 00:16:30|449.34|447.34|449.14|447.14|449.34|447.34|449.14|447.14|0
1635985010000|2021-11-04 00:16:50|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635985020000|2021-11-04 00:17:00|449.14|447.14|449.34|447.34|449.34|447.34|449.14|447.14|0
1635985060000|2021-11-04 00:17:40|449.55|447.55|449.34|447.34|449.55|447.55|449.34|447.34|0
1635985070000|2021-11-04 00:17:50|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985080000|2021-11-04 00:18:00|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635985090000|2021-11-04 00:18:10|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985100000|2021-11-04 00:18:20|448.93|446.93|448.93|446.93|448.93|446.93|448.93|446.93|0
1635985110000|2021-11-04 00:18:30|449.13|447.13|449.03|447.03|449.13|447.13|448.93|446.93|0
1635985120000|2021-11-04 00:18:40|449.13|447.13|449.03|447.03|449.13|447.13|449.03|447.03|0
1635985130000|2021-11-04 00:18:50|449.13|447.13|448.93|446.93|449.13|447.13|448.93|446.93|0
1635985140000|2021-11-04 00:19:00|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985150000|2021-11-04 00:19:10|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985160000|2021-11-04 00:19:20|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985170000|2021-11-04 00:19:30|448.72|446.72|448.92|446.92|448.92|446.92|448.72|446.72|0
1635985200000|2021-11-04 00:20:00|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985290000|2021-11-04 00:21:30|449.34|447.34|449.34|447.34|449.55|447.55|449.34|447.34|0
1635985330000|2021-11-04 00:22:10|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985340000|2021-11-04 00:22:20|449.44|447.44|449.34|447.34|449.44|447.44|449.34|447.34|0
1635985350000|2021-11-04 00:22:30|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635985360000|2021-11-04 00:22:40|449.76|447.76|449.76|447.76|449.76|447.76|449.76|447.76|0
1635985370000|2021-11-04 00:22:50|449.55|447.55|449.76|447.76|449.76|447.76|449.55|447.55|0
1635985380000|2021-11-04 00:23:00|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635985470000|2021-11-04 00:24:30|449.65|447.65|449.55|447.55|449.76|447.76|449.55|447.55|0
1635985480000|2021-11-04 00:24:40|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635985490000|2021-11-04 00:24:50|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635985500000|2021-11-04 00:25:00|449.44|447.44|449.55|447.55|449.55|447.55|449.44|447.44|0
1635985530000|2021-11-04 00:25:30|449.76|447.76|449.76|447.76|449.76|447.76|449.76|447.76|0
1635985560000|2021-11-04 00:26:00|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635985620000|2021-11-04 00:27:00|449.76|447.76|449.76|447.76|449.76|447.76|449.76|447.76|0
1635985650000|2021-11-04 00:27:30|449.55|447.55|449.55|447.55|449.55|447.55|449.55|447.55|0
1635985660000|2021-11-04 00:27:40|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635985680000|2021-11-04 00:28:00|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985690000|2021-11-04 00:28:10|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985700000|2021-11-04 00:28:20|448.71|446.71|448.71|446.71|448.71|446.71|448.71|446.71|0
1635985710000|2021-11-04 00:28:30|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985720000|2021-11-04 00:28:40|448.81|446.81|448.92|446.92|448.92|446.92|448.81|446.81|0
1635985730000|2021-11-04 00:28:50|448.71|446.71|448.81|446.81|448.81|446.81|448.71|446.71|0
1635985740000|2021-11-04 00:29:00|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985800000|2021-11-04 00:30:00|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985830000|2021-11-04 00:30:30|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635985850000|2021-11-04 00:30:50|448.81|446.81|448.92|446.92|448.92|446.92|448.81|446.81|0
1635985940000|2021-11-04 00:32:20|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635985970000|2021-11-04 00:32:50|449.23|447.23|449.23|447.23|449.23|447.23|449.23|447.23|0
1635985980000|2021-11-04 00:33:00|449.34|447.34|449.13|447.13|449.34|447.34|449.13|447.13|0
1635985990000|2021-11-04 00:33:10|449.34|447.34|449.34|447.34|449.34|447.34|449.34|447.34|0
1635986000000|2021-11-04 00:33:20|449.23|447.23|449.23|447.23|449.34|447.34|449.23|447.23|0
1635986010000|2021-11-04 00:33:30|449.13|447.13|449.13|447.13|449.13|447.13|449.13|447.13|0
1635986080000|2021-11-04 00:34:40|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|0
1635986120000|2021-11-04 00:35:20|448.71|446.71|448.71|446.71|448.71|446.71|448.71|446.71|0
1635986130000|2021-11-04 00:35:30|448.5|446.5|448.5|446.5|448.5|446.5|448.5|446.5|0
1635986140000|2021-11-04 00:35:40|448.29|446.29|448.29|446.29|448.29|446.29|448.29|446.29|0
1635986190000|2021-11-04 00:36:30|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|0
1635986240000|2021-11-04 00:37:20|447.87|445.87|447.87|445.87|448.08|446.08|447.87|445.87|0
1635986250000|2021-11-04 00:37:30|448.08|446.08|447.87|445.87|448.08|446.08|447.87|445.87|0
1635986270000|2021-11-04 00:37:50|447.66|445.66|447.87|445.87|447.87|445.87|447.66|445.66|0
1635986280000|2021-11-04 00:38:00|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986300000|2021-11-04 00:38:20|447.87|445.87|447.87|445.87|447.87|445.87|447.87|445.87|0
1635986340000|2021-11-04 00:39:00|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986370000|2021-11-04 00:39:30|447.87|445.87|447.87|445.87|447.87|445.87|447.87|445.87|0
1635986450000|2021-11-04 00:40:50|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986470000|2021-11-04 00:41:10|447.87|445.87|447.66|445.66|447.87|445.87|447.66|445.66|0
1635986480000|2021-11-04 00:41:20|447.87|445.87|447.87|445.87|447.87|445.87|447.76|445.76|0
1635986490000|2021-11-04 00:41:30|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986520000|2021-11-04 00:42:00|447.87|445.87|447.87|445.87|447.87|445.87|447.87|445.87|0
1635986540000|2021-11-04 00:42:20|447.66|445.66|447.87|445.87|447.87|445.87|447.66|445.66|0
1635986550000|2021-11-04 00:42:30|447.66|445.66|447.87|445.87|447.87|445.87|447.66|445.66|0
1635986590000|2021-11-04 00:43:10|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986640000|2021-11-04 00:44:00|447.45|445.45|447.66|445.66|447.66|445.66|447.45|445.45|0
1635986650000|2021-11-04 00:44:10|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1635986660000|2021-11-04 00:44:20|447.45|445.45|447.45|445.45|447.45|445.45|447.45|445.45|0
1635986690000|2021-11-04 00:44:50|447.55|445.55|447.45|445.45|447.55|445.55|447.45|445.45|0
1635986700000|2021-11-04 00:45:00|447.24|445.24|447.45|445.45|447.45|445.45|447.24|445.24|0
1635986770000|2021-11-04 00:46:10|447.24|445.24|447.45|445.45|447.45|445.45|447.24|445.24|0
1635986780000|2021-11-04 00:46:20|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1635986800000|2021-11-04 00:46:40|447.03|445.03|447.03|445.03|447.03|445.03|447.03|445.03|0
1635986810000|2021-11-04 00:46:50|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1635986840000|2021-11-04 00:47:20|447.03|445.03|447.24|445.24|447.24|445.24|447.03|445.03|0
1635986850000|2021-11-04 00:47:30|447.03|445.03|447.03|445.03|447.03|445.03|447.03|445.03|0
1635986860000|2021-11-04 00:47:40|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1635986880000|2021-11-04 00:48:00|447.45|445.45|447.45|445.45|447.45|445.45|447.45|445.45|0
1635986890000|2021-11-04 00:48:10|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986900000|2021-11-04 00:48:20|447.87|445.87|447.45|445.45|447.87|445.87|447.45|445.45|0
1635986910000|2021-11-04 00:48:30|447.66|445.66|447.45|445.45|447.66|445.66|447.45|445.45|0
1635986930000|2021-11-04 00:48:50|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635986990000|2021-11-04 00:49:50|447.86|445.86|447.86|445.86|447.86|445.86|447.86|445.86|0
1635987000000|2021-11-04 00:50:00|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1635987020000|2021-11-04 00:50:20|447.86|445.86|447.86|445.86|447.86|445.86|447.86|445.86|0
1635987050000|2021-11-04 00:50:50|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987060000|2021-11-04 00:51:00|447.86|445.86|448.07|446.07|448.07|446.07|447.86|445.86|0
1635987070000|2021-11-04 00:51:10|447.86|445.86|447.86|445.86|447.86|445.86|447.86|445.86|0
1635987120000|2021-11-04 00:52:00|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987150000|2021-11-04 00:52:30|448.28|446.28|448.28|446.28|448.28|446.28|448.28|446.28|0
1635987160000|2021-11-04 00:52:40|448.07|446.07|448.28|446.28|448.28|446.28|448.07|446.07|0
1635987170000|2021-11-04 00:52:50|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987180000|2021-11-04 00:53:00|447.86|445.86|447.86|445.86|447.86|445.86|447.86|445.86|0
1635987210000|2021-11-04 00:53:30|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987220000|2021-11-04 00:53:40|448.28|446.28|448.28|446.28|448.28|446.28|448.28|446.28|0
1635987260000|2021-11-04 00:54:20|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987270000|2021-11-04 00:54:30|448.28|446.28|448.28|446.28|448.28|446.28|448.07|446.07|0
1635987280000|2021-11-04 00:54:40|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987300000|2021-11-04 00:55:00|448.28|446.28|448.28|446.28|448.28|446.28|448.17|446.17|0
1635987320000|2021-11-04 00:55:20|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987370000|2021-11-04 00:56:10|448.28|446.28|448.07|446.07|448.28|446.28|448.07|446.07|0
1635987390000|2021-11-04 00:56:30|447.86|445.86|448.07|446.07|448.07|446.07|447.86|445.86|0
1635987400000|2021-11-04 00:56:40|447.96|445.96|447.96|445.96|447.96|445.96|447.96|445.96|0
1635987410000|2021-11-04 00:56:50|447.86|445.86|448.07|446.07|448.07|446.07|447.86|445.86|0
1635987420000|2021-11-04 00:57:00|447.86|445.86|447.86|445.86|448.07|446.07|447.86|445.86|0
1635987430000|2021-11-04 00:57:10|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987440000|2021-11-04 00:57:20|447.96|445.96|447.86|445.86|447.96|445.96|447.86|445.86|0
1635987500000|2021-11-04 00:58:20|447.65|445.65|447.86|445.86|447.86|445.86|447.65|445.65|0
1635987510000|2021-11-04 00:58:30|447.65|445.65|447.86|445.86|447.86|445.86|447.65|445.65|0
1635987560000|2021-11-04 00:59:20|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1635987570000|2021-11-04 00:59:30|447.86|445.86|447.86|445.86|447.86|445.86|447.86|445.86|0
1635987600000|2021-11-04 01:00:00|447.02|445.02|446.82|444.82|447.02|445.02|446.82|444.82|0
1635987620000|2021-11-04 01:00:20|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|0
1635987650000|2021-11-04 01:00:50|446.82|444.82|446.82|444.82|446.82|444.82|446.82|444.82|0
1635987660000|2021-11-04 01:01:00|446.61|444.61|446.61|444.61|446.82|444.82|446.61|444.61|0
1635987670000|2021-11-04 01:01:10|446.4|444.4|446.61|444.61|446.61|444.61|446.4|444.4|0
1635987690000|2021-11-04 01:01:30|446.82|444.82|447.02|445.02|447.02|445.02|446.82|444.82|0
1635987700000|2021-11-04 01:01:40|447.23|445.23|447.23|445.23|447.23|445.23|447.23|445.23|0
1635987720000|2021-11-04 01:02:00|447.44|445.44|447.44|445.44|447.44|445.44|447.44|445.44|0
1635987740000|2021-11-04 01:02:20|447.23|445.23|447.23|445.23|447.23|445.23|447.23|445.23|0
1635987760000|2021-11-04 01:02:40|446.81|444.81|446.61|444.61|446.81|444.81|446.61|444.61|0
1635987770000|2021-11-04 01:02:50|446.81|444.81|446.81|444.81|446.81|444.81|446.81|444.81|0
1635987790000|2021-11-04 01:03:10|446.71|444.71|446.61|444.61|446.71|444.71|446.61|444.61|0
1635987820000|2021-11-04 01:03:40|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635987830000|2021-11-04 01:03:50|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|0
1635987840000|2021-11-04 01:04:00|446.5|444.5|446.61|444.61|446.61|444.61|446.5|444.5|0
1635987850000|2021-11-04 01:04:10|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635987880000|2021-11-04 01:04:40|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635987890000|2021-11-04 01:04:50|446.5|444.5|446.5|444.5|446.5|444.5|446.5|444.5|0
1635987900000|2021-11-04 01:05:00|446.4|444.4|446.6|444.6|446.6|444.6|446.4|444.4|0
1635987930000|2021-11-04 01:05:30|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635987970000|2021-11-04 01:06:10|446.5|444.5|446.4|444.4|446.5|444.5|446.4|444.4|0
1635987990000|2021-11-04 01:06:30|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988010000|2021-11-04 01:06:50|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1635988020000|2021-11-04 01:07:00|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988050000|2021-11-04 01:07:30|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988070000|2021-11-04 01:07:50|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988080000|2021-11-04 01:08:00|446.39|444.39|446.6|444.6|446.6|444.6|446.39|444.39|0
1635988130000|2021-11-04 01:08:50|446.81|444.81|446.6|444.6|446.81|444.81|446.6|444.6|0
1635988150000|2021-11-04 01:09:10|446.39|444.39|446.6|444.6|446.6|444.6|446.39|444.39|0
1635988160000|2021-11-04 01:09:20|446.39|444.39|446.6|444.6|446.6|444.6|446.39|444.39|0
1635988180000|2021-11-04 01:09:40|446.81|444.81|446.81|444.81|446.81|444.81|446.81|444.81|0
1635988190000|2021-11-04 01:09:50|446.6|444.6|446.81|444.81|446.81|444.81|446.6|444.6|0
1635988200000|2021-11-04 01:10:00|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988220000|2021-11-04 01:10:20|446.39|444.39|446.6|444.6|446.6|444.6|446.39|444.39|0
1635988230000|2021-11-04 01:10:30|446.81|444.81|446.81|444.81|446.81|444.81|446.81|444.81|0
1635988240000|2021-11-04 01:10:40|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988250000|2021-11-04 01:10:50|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988290000|2021-11-04 01:11:30|446.28|444.28|446.18|444.18|446.39|444.39|446.18|444.18|0
1635988310000|2021-11-04 01:11:50|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988320000|2021-11-04 01:12:00|446.18|444.18|446.39|444.39|446.39|444.39|446.18|444.18|0
1635988350000|2021-11-04 01:12:30|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988360000|2021-11-04 01:12:40|446.81|444.81|446.81|444.81|446.81|444.81|446.81|444.81|0
1635988380000|2021-11-04 01:13:00|446.6|444.6|446.81|444.81|446.81|444.81|446.6|444.6|0
1635988400000|2021-11-04 01:13:20|446.6|444.6|446.81|444.81|446.81|444.81|446.6|444.6|0
1635988430000|2021-11-04 01:13:50|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988470000|2021-11-04 01:14:30|446.49|444.49|446.49|444.49|446.49|444.49|446.49|444.49|0
1635988480000|2021-11-04 01:14:40|446.39|444.39|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988490000|2021-11-04 01:14:50|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988500000|2021-11-04 01:15:00|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988510000|2021-11-04 01:15:10|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1635988540000|2021-11-04 01:15:40|446.49|444.49|446.39|444.39|446.49|444.49|446.39|444.39|0
1635988560000|2021-11-04 01:16:00|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988570000|2021-11-04 01:16:10|446.28|444.28|446.39|444.39|446.39|444.39|446.28|444.28|0
1635988580000|2021-11-04 01:16:20|446.18|444.18|446.39|444.39|446.39|444.39|446.18|444.18|0
1635988600000|2021-11-04 01:16:40|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988620000|2021-11-04 01:17:00|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988640000|2021-11-04 01:17:20|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988660000|2021-11-04 01:17:40|446.39|444.39|446.39|444.39|446.39|444.39|446.18|444.18|0
1635988670000|2021-11-04 01:17:50|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988680000|2021-11-04 01:18:00|446.39|444.39|446.18|444.18|446.39|444.39|446.18|444.18|0
1635988700000|2021-11-04 01:18:20|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988750000|2021-11-04 01:19:10|446.18|444.18|446.39|444.39|446.39|444.39|446.18|444.18|0
1635988760000|2021-11-04 01:19:20|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1635988780000|2021-11-04 01:19:40|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988790000|2021-11-04 01:19:50|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988820000|2021-11-04 01:20:20|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988830000|2021-11-04 01:20:30|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1635988840000|2021-11-04 01:20:40|446.18|444.18|445.97|443.97|446.18|444.18|445.97|443.97|0
1635988860000|2021-11-04 01:21:00|446.18|444.18|446.18|444.18|446.18|444.18|445.97|443.97|0
1635988870000|2021-11-04 01:21:10|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988900000|2021-11-04 01:21:40|446.18|444.18|446.39|444.39|446.39|444.39|446.18|444.18|0
1635988910000|2021-11-04 01:21:50|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988930000|2021-11-04 01:22:10|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635988970000|2021-11-04 01:22:50|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635988980000|2021-11-04 01:23:00|446.39|444.39|446.18|444.18|446.39|444.39|446.18|444.18|0
1635988990000|2021-11-04 01:23:10|446.39|444.39|446.28|444.28|446.39|444.39|446.18|444.18|0
1635989000000|2021-11-04 01:23:20|446.18|444.18|446.39|444.39|446.39|444.39|446.18|444.18|0
1635989020000|2021-11-04 01:23:40|446.28|444.28|446.39|444.39|446.39|444.39|446.28|444.28|0
1635989050000|2021-11-04 01:24:10|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1635989070000|2021-11-04 01:24:30|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1635989090000|2021-11-04 01:24:50|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1635989100000|2021-11-04 01:25:00|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1635989110000|2021-11-04 01:25:10|447.22|445.22|447.22|445.22|447.22|445.22|447.22|445.22|0
1635989140000|2021-11-04 01:25:40|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1635989180000|2021-11-04 01:26:20|447.22|445.22|447.22|445.22|447.22|445.22|447.22|445.22|0
1635989230000|2021-11-04 01:27:10|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1635989240000|2021-11-04 01:27:20|447.22|445.22|447.22|445.22|447.22|445.22|447.22|445.22|0
1635989270000|2021-11-04 01:27:50|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1635989280000|2021-11-04 01:28:00|447.22|445.22|447.43|445.43|447.43|445.43|447.22|445.22|0
1635989290000|2021-11-04 01:28:10|447.64|445.64|447.64|445.64|447.64|445.64|447.64|445.64|0
1635989320000|2021-11-04 01:28:40|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1635989350000|2021-11-04 01:29:10|447.64|445.64|447.64|445.64|447.64|445.64|447.64|445.64|0
1635989390000|2021-11-04 01:29:50|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1635989400000|2021-11-04 01:30:00|447.64|445.64|447.64|445.64|447.64|445.64|447.64|445.64|0
1635989420000|2021-11-04 01:30:20|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1635989440000|2021-11-04 01:30:40|447.22|445.22|447.22|445.22|447.22|445.22|447.22|445.22|0
1635989450000|2021-11-04 01:30:50|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1635989470000|2021-11-04 01:31:10|446.8|444.8|447.01|445.01|447.01|445.01|446.8|444.8|0
1635989480000|2021-11-04 01:31:20|446.8|444.8|447.01|445.01|447.01|445.01|446.8|444.8|0
1635989490000|2021-11-04 01:31:30|446.8|444.8|446.59|444.59|446.8|444.8|446.59|444.59|0
1635989500000|2021-11-04 01:31:40|446.38|444.38|446.48|444.48|446.48|444.48|446.38|444.38|0
1635989510000|2021-11-04 01:31:50|446.38|444.38|446.59|444.59|446.59|444.59|446.38|444.38|0
1635989520000|2021-11-04 01:32:00|446.38|444.38|446.38|444.38|446.48|444.48|446.38|444.38|0
1635989530000|2021-11-04 01:32:10|446.59|444.59|446.38|444.38|446.59|444.59|446.38|444.38|0
1635989550000|2021-11-04 01:32:30|446.17|444.17|446.38|444.38|446.38|444.38|446.17|444.17|0
1635989580000|2021-11-04 01:33:00|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1635989590000|2021-11-04 01:33:10|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1635989620000|2021-11-04 01:33:40|446.9|444.9|446.8|444.8|446.9|444.9|446.8|444.8|0
1635989630000|2021-11-04 01:33:50|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1635989640000|2021-11-04 01:34:00|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1635989650000|2021-11-04 01:34:10|446.59|444.59|446.8|444.8|446.8|444.8|446.59|444.59|0
1635989660000|2021-11-04 01:34:20|446.69|444.69|446.59|444.59|446.69|444.69|446.59|444.59|0
1635989670000|2021-11-04 01:34:30|446.8|444.8|446.59|444.59|446.8|444.8|446.59|444.59|0
1635989690000|2021-11-04 01:34:50|446.8|444.8|446.59|444.59|446.8|444.8|446.59|444.59|0
1635989700000|2021-11-04 01:35:00|446.8|444.8|446.8|444.8|446.8|444.8|446.59|444.59|0
1635989730000|2021-11-04 01:35:30|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1635989740000|2021-11-04 01:35:40|446.9|444.9|447.01|445.01|447.01|445.01|446.8|444.8|0
1635989750000|2021-11-04 01:35:50|446.8|444.8|447.01|445.01|447.01|445.01|446.8|444.8|0
1635989770000|2021-11-04 01:36:10|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1635989800000|2021-11-04 01:36:40|446.59|444.59|446.38|444.38|446.59|444.59|446.38|444.38|0
1635989820000|2021-11-04 01:37:00|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635989830000|2021-11-04 01:37:10|445.96|443.96|445.96|443.96|446.06|444.06|445.96|443.96|0
1635989840000|2021-11-04 01:37:20|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635989850000|2021-11-04 01:37:30|446.27|444.27|446.38|444.38|446.38|444.38|446.27|444.27|0
1635989860000|2021-11-04 01:37:40|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635989870000|2021-11-04 01:37:50|445.96|443.96|445.96|443.96|445.96|443.96|445.96|443.96|0
1635989880000|2021-11-04 01:38:00|446.17|444.17|445.96|443.96|446.17|444.17|445.96|443.96|0
1635989890000|2021-11-04 01:38:10|446.06|444.06|445.75|443.75|446.06|444.06|445.75|443.75|0
1635989900000|2021-11-04 01:38:20|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635989910000|2021-11-04 01:38:30|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1635989920000|2021-11-04 01:38:40|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1635989950000|2021-11-04 01:39:10|445.96|443.96|445.96|443.96|445.96|443.96|445.96|443.96|0
1635990000000|2021-11-04 01:40:00|446.17|444.17|445.96|443.96|446.17|444.17|445.96|443.96|0
1635990020000|2021-11-04 01:40:20|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635990040000|2021-11-04 01:40:40|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1635990050000|2021-11-04 01:40:50|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635990110000|2021-11-04 01:41:50|446.06|444.06|446.06|444.06|446.06|444.06|445.96|443.96|0
1635990120000|2021-11-04 01:42:00|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1635990190000|2021-11-04 01:43:10|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1635990200000|2021-11-04 01:43:20|445.96|443.96|446.17|444.17|446.17|444.17|445.96|443.96|0
1635990240000|2021-11-04 01:44:00|445.96|443.96|445.96|443.96|445.96|443.96|445.96|443.96|0
1635990270000|2021-11-04 01:44:30|446.17|444.17|445.96|443.96|446.17|444.17|445.96|443.96|0
1635990290000|2021-11-04 01:44:50|446.17|444.17|446.38|444.38|446.38|444.38|446.17|444.17|0
1635990300000|2021-11-04 01:45:00|446.17|444.17|446.38|444.38|446.38|444.38|446.17|444.17|0
1635990310000|2021-11-04 01:45:10|446.58|444.58|446.58|444.58|446.58|444.58|446.58|444.58|0
1635990340000|2021-11-04 01:45:40|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1635990350000|2021-11-04 01:45:50|446.58|444.58|446.58|444.58|446.58|444.58|446.58|444.58|0
1635990360000|2021-11-04 01:46:00|446.79|444.79|446.58|444.58|446.79|444.79|446.58|444.58|0
1635990370000|2021-11-04 01:46:10|446.38|444.38|446.17|444.17|446.38|444.38|446.17|444.17|0
1635990380000|2021-11-04 01:46:20|446.38|444.38|446.38|444.38|446.38|444.38|446.38|444.38|0
1635990390000|2021-11-04 01:46:30|446.17|444.17|446.27|444.27|446.38|444.38|446.17|444.17|0
1635990400000|2021-11-04 01:46:40|446.38|444.38|446.38|444.38|446.58|444.58|446.38|444.38|0
1635990410000|2021-11-04 01:46:50|446.58|444.58|446.37|444.37|446.58|444.58|446.37|444.37|0
1635990420000|2021-11-04 01:47:00|446.58|444.58|446.58|444.58|446.58|444.58|446.58|444.58|0
1635990440000|2021-11-04 01:47:20|446.79|444.79|446.58|444.58|446.79|444.79|446.58|444.58|0
1635990460000|2021-11-04 01:47:40|446.37|444.37|446.37|444.37|446.37|444.37|446.27|444.27|0
1635990510000|2021-11-04 01:48:30|446.17|444.17|446.27|444.27|446.37|444.37|446.17|444.17|0
1635990520000|2021-11-04 01:48:40|446.37|444.37|446.17|444.17|446.37|444.37|446.17|444.17|0
1635990530000|2021-11-04 01:48:50|445.96|443.96|445.75|443.75|445.96|443.96|445.75|443.75|0
1635990540000|2021-11-04 01:49:00|445.96|443.96|445.96|443.96|445.96|443.96|445.96|443.96|0
1635990560000|2021-11-04 01:49:20|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1635990580000|2021-11-04 01:49:40|445.54|443.54|445.75|443.75|445.75|443.75|445.54|443.54|0
1635990590000|2021-11-04 01:49:50|445.54|443.54|445.75|443.75|445.75|443.75|445.54|443.54|0
1635990600000|2021-11-04 01:50:00|445.96|443.96|445.75|443.75|446.16|444.16|445.75|443.75|0
1635990610000|2021-11-04 01:50:10|445.96|443.96|445.85|443.85|445.96|443.96|445.85|443.85|0
1635990620000|2021-11-04 01:50:20|445.96|443.96|445.54|443.54|445.96|443.96|445.54|443.54|0
1635990630000|2021-11-04 01:50:30|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990640000|2021-11-04 01:50:40|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635990660000|2021-11-04 01:51:00|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990670000|2021-11-04 01:51:10|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635990680000|2021-11-04 01:51:20|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990700000|2021-11-04 01:51:40|445.54|443.54|445.54|443.54|445.54|443.54|445.33|443.33|0
1635990720000|2021-11-04 01:52:00|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1635990750000|2021-11-04 01:52:30|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635990770000|2021-11-04 01:52:50|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990790000|2021-11-04 01:53:10|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635990800000|2021-11-04 01:53:20|445.33|443.33|445.54|443.54|445.54|443.54|445.33|443.33|0
1635990840000|2021-11-04 01:54:00|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990870000|2021-11-04 01:54:30|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635990890000|2021-11-04 01:54:50|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1635990920000|2021-11-04 01:55:20|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635990950000|2021-11-04 01:55:50|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1635991000000|2021-11-04 01:56:40|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635991010000|2021-11-04 01:56:50|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1635991020000|2021-11-04 01:57:00|445.33|443.33|445.12|443.12|445.33|443.33|445.12|443.12|0
1635991030000|2021-11-04 01:57:10|445.22|443.22|445.12|443.12|445.33|443.33|445.12|443.12|0
1635991040000|2021-11-04 01:57:20|444.91|442.91|445.12|443.12|445.12|443.12|444.91|442.91|0
1635991060000|2021-11-04 01:57:40|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1635991080000|2021-11-04 01:58:00|444.7|442.7|444.91|442.91|444.91|442.91|444.7|442.7|0
1635991090000|2021-11-04 01:58:10|444.8|442.8|444.7|442.7|444.91|442.91|444.7|442.7|0
1635991130000|2021-11-04 01:58:50|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1635991140000|2021-11-04 01:59:00|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1635991180000|2021-11-04 01:59:40|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635991200000|2021-11-04 02:00:00|445.12|443.12|445.12|443.12|445.33|443.33|445.12|443.12|0
1635991210000|2021-11-04 02:00:10|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1635991240000|2021-11-04 02:00:40|445.53|443.53|445.74|443.74|445.74|443.74|445.53|443.53|0
1635991250000|2021-11-04 02:00:50|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991260000|2021-11-04 02:01:00|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991290000|2021-11-04 02:01:30|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1635991300000|2021-11-04 02:01:40|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991310000|2021-11-04 02:01:50|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1635991320000|2021-11-04 02:02:00|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1635991330000|2021-11-04 02:02:10|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991340000|2021-11-04 02:02:20|445.95|443.95|445.74|443.74|445.95|443.95|445.74|443.74|0
1635991350000|2021-11-04 02:02:30|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991360000|2021-11-04 02:02:40|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991380000|2021-11-04 02:03:00|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1635991400000|2021-11-04 02:03:20|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991420000|2021-11-04 02:03:40|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991440000|2021-11-04 02:04:00|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991460000|2021-11-04 02:04:20|445.95|443.95|445.74|443.74|445.95|443.95|445.74|443.74|0
1635991470000|2021-11-04 02:04:30|445.53|443.53|445.74|443.74|445.74|443.74|445.53|443.53|0
1635991500000|2021-11-04 02:05:00|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1635991520000|2021-11-04 02:05:20|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1635991550000|2021-11-04 02:05:50|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991560000|2021-11-04 02:06:00|446.16|444.16|445.95|443.95|446.16|444.16|445.95|443.95|0
1635991590000|2021-11-04 02:06:30|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1635991620000|2021-11-04 02:07:00|445.95|443.95|446.16|444.16|446.16|444.16|445.95|443.95|0
1635991630000|2021-11-04 02:07:10|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991660000|2021-11-04 02:07:40|446.16|444.16|446.16|444.16|446.16|444.16|445.95|443.95|0
1635991670000|2021-11-04 02:07:50|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1635991690000|2021-11-04 02:08:10|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1635991740000|2021-11-04 02:09:00|446.36|444.36|446.36|444.36|446.36|444.36|446.16|444.16|0
1635991790000|2021-11-04 02:09:50|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635991820000|2021-11-04 02:10:20|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635991860000|2021-11-04 02:11:00|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635991900000|2021-11-04 02:11:40|446.25|444.25|446.36|444.36|446.36|444.36|446.25|444.25|0
1635991920000|2021-11-04 02:12:00|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635991960000|2021-11-04 02:12:40|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635992010000|2021-11-04 02:13:30|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1635992050000|2021-11-04 02:14:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635992060000|2021-11-04 02:14:20|446.25|444.25|446.36|444.36|446.36|444.36|446.25|444.25|0
1635992070000|2021-11-04 02:14:30|446.15|444.15|446.36|444.36|446.36|444.36|446.15|444.15|0
1635992080000|2021-11-04 02:14:40|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992110000|2021-11-04 02:15:10|446.78|444.78|446.57|444.57|446.78|444.78|446.57|444.57|0
1635992120000|2021-11-04 02:15:20|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1635992210000|2021-11-04 02:16:50|446.99|444.99|446.78|444.78|446.99|444.99|446.78|444.78|0
1635992230000|2021-11-04 02:17:10|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992270000|2021-11-04 02:17:50|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635992280000|2021-11-04 02:18:00|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992290000|2021-11-04 02:18:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1635992310000|2021-11-04 02:18:30|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992320000|2021-11-04 02:18:40|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1635992330000|2021-11-04 02:18:50|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992350000|2021-11-04 02:19:10|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1635992360000|2021-11-04 02:19:20|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1635992380000|2021-11-04 02:19:40|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1635992410000|2021-11-04 02:20:10|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1635992420000|2021-11-04 02:20:20|446.98|444.98|446.78|444.78|446.98|444.98|446.78|444.78|0
1635992470000|2021-11-04 02:21:10|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635992480000|2021-11-04 02:21:20|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1635992490000|2021-11-04 02:21:30|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1635992500000|2021-11-04 02:21:40|446.57|444.57|446.77|444.77|446.77|444.77|446.57|444.57|0
1635992600000|2021-11-04 02:23:20|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635992610000|2021-11-04 02:23:30|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1635992630000|2021-11-04 02:23:50|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635992680000|2021-11-04 02:24:40|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1635992710000|2021-11-04 02:25:10|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635992810000|2021-11-04 02:26:50|447.08|445.08|446.98|444.98|447.08|445.08|446.98|444.98|0
1635992820000|2021-11-04 02:27:00|447.08|445.08|447.08|445.08|447.08|445.08|447.08|445.08|0
1635992830000|2021-11-04 02:27:10|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635992880000|2021-11-04 02:28:00|446.77|444.77|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993000000|2021-11-04 02:30:00|446.87|444.87|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993010000|2021-11-04 02:30:10|446.77|444.77|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993020000|2021-11-04 02:30:20|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1635993030000|2021-11-04 02:30:30|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993040000|2021-11-04 02:30:40|446.77|444.77|446.77|444.77|446.87|444.87|446.77|444.77|0
1635993080000|2021-11-04 02:31:20|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993120000|2021-11-04 02:32:00|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1635993130000|2021-11-04 02:32:10|446.87|444.87|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993140000|2021-11-04 02:32:20|446.77|444.77|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993150000|2021-11-04 02:32:30|446.77|444.77|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993160000|2021-11-04 02:32:40|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1635993170000|2021-11-04 02:32:50|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993180000|2021-11-04 02:33:00|446.77|444.77|446.98|444.98|446.98|444.98|446.77|444.77|0
1635993280000|2021-11-04 02:34:40|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1635993300000|2021-11-04 02:35:00|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993320000|2021-11-04 02:35:20|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1635993350000|2021-11-04 02:35:50|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993400000|2021-11-04 02:36:40|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993430000|2021-11-04 02:37:10|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1635993450000|2021-11-04 02:37:30|447.18|445.18|446.98|444.98|447.18|445.18|446.98|444.98|0
1635993460000|2021-11-04 02:37:40|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993470000|2021-11-04 02:37:50|446.98|444.98|447.18|445.18|447.18|445.18|446.98|444.98|0
1635993480000|2021-11-04 02:38:00|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635993490000|2021-11-04 02:38:10|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993500000|2021-11-04 02:38:20|446.98|444.98|447.18|445.18|447.18|445.18|446.98|444.98|0
1635993530000|2021-11-04 02:38:50|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1635993550000|2021-11-04 02:39:10|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993600000|2021-11-04 02:40:00|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635993620000|2021-11-04 02:40:20|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993630000|2021-11-04 02:40:30|447.39|445.39|447.18|445.18|447.39|445.39|447.18|445.18|0
1635993670000|2021-11-04 02:41:10|447.39|445.39|447.18|445.18|447.39|445.39|447.18|445.18|0
1635993680000|2021-11-04 02:41:20|447.39|445.39|447.18|445.18|447.39|445.39|447.18|445.18|0
1635993690000|2021-11-04 02:41:30|447.39|445.39|447.18|445.18|447.39|445.39|447.18|445.18|0
1635993700000|2021-11-04 02:41:40|447.28|445.28|447.18|445.18|447.28|445.28|447.18|445.18|0
1635993720000|2021-11-04 02:42:00|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635993760000|2021-11-04 02:42:40|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1635993770000|2021-11-04 02:42:50|447.28|445.28|447.39|445.39|447.39|445.39|447.28|445.28|0
1635993840000|2021-11-04 02:44:00|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1635993880000|2021-11-04 02:44:40|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635993920000|2021-11-04 02:45:20|447.49|445.49|447.49|445.49|447.49|445.49|447.49|445.49|0
1635993930000|2021-11-04 02:45:30|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635994000000|2021-11-04 02:46:40|447.6|445.6|447.6|445.6|447.6|445.6|447.39|445.39|0
1635994070000|2021-11-04 02:47:50|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635994080000|2021-11-04 02:48:00|447.49|445.49|447.49|445.49|447.49|445.49|447.49|445.49|0
1635994090000|2021-11-04 02:48:10|447.39|445.39|447.49|445.49|447.6|445.6|447.39|445.39|0
1635994100000|2021-11-04 02:48:20|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1635994150000|2021-11-04 02:49:10|447.39|445.39|447.39|445.39|447.49|445.49|447.39|445.39|0
1635994260000|2021-11-04 02:51:00|447.28|445.28|447.18|445.18|447.28|445.28|447.18|445.18|0
1635994270000|2021-11-04 02:51:10|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1635994440000|2021-11-04 02:54:00|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635994450000|2021-11-04 02:54:10|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1635994510000|2021-11-04 02:55:10|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635994550000|2021-11-04 02:55:50|447.59|445.59|447.38|445.38|447.59|445.59|447.38|445.38|0
1635994570000|2021-11-04 02:56:10|447.59|445.59|447.38|445.38|447.59|445.59|447.38|445.38|0
1635994660000|2021-11-04 02:57:40|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635994680000|2021-11-04 02:58:00|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635994730000|2021-11-04 02:58:50|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1635994740000|2021-11-04 02:59:00|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635994810000|2021-11-04 03:00:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635994820000|2021-11-04 03:00:20|447.38|445.38|447.17|445.17|447.38|445.38|447.17|445.17|0
1635994830000|2021-11-04 03:00:30|447.38|445.38|447.27|445.27|447.38|445.38|447.27|445.27|0
1635994840000|2021-11-04 03:00:40|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635994850000|2021-11-04 03:00:50|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635994910000|2021-11-04 03:01:50|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635994920000|2021-11-04 03:02:00|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635994980000|2021-11-04 03:03:00|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635994990000|2021-11-04 03:03:10|447.17|445.17|446.96|444.96|447.17|445.17|446.96|444.96|0
1635995020000|2021-11-04 03:03:40|446.75|444.75|446.75|444.75|446.75|444.75|446.75|444.75|0
1635995030000|2021-11-04 03:03:50|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995040000|2021-11-04 03:04:00|446.75|444.75|446.75|444.75|446.75|444.75|446.75|444.75|0
1635995050000|2021-11-04 03:04:10|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995130000|2021-11-04 03:05:30|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995140000|2021-11-04 03:05:40|446.96|444.96|446.96|444.96|447.17|445.17|446.96|444.96|0
1635995150000|2021-11-04 03:05:50|447.17|445.17|447.17|445.17|447.17|445.17|446.96|444.96|0
1635995160000|2021-11-04 03:06:00|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995170000|2021-11-04 03:06:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995180000|2021-11-04 03:06:20|446.96|444.96|447.17|445.17|447.17|445.17|446.96|444.96|0
1635995190000|2021-11-04 03:06:30|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995200000|2021-11-04 03:06:40|447.06|445.06|446.96|444.96|447.06|445.06|446.96|444.96|0
1635995210000|2021-11-04 03:06:50|447.06|445.06|447.17|445.17|447.17|445.17|447.06|445.06|0
1635995220000|2021-11-04 03:07:00|446.96|444.96|447.17|445.17|447.17|445.17|446.96|444.96|0
1635995390000|2021-11-04 03:09:50|447.06|445.06|447.17|445.17|447.17|445.17|447.06|445.06|0
1635995400000|2021-11-04 03:10:00|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995410000|2021-11-04 03:10:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995470000|2021-11-04 03:11:10|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1635995480000|2021-11-04 03:11:20|447.17|445.17|447.38|445.38|447.38|445.38|447.17|445.17|0
1635995530000|2021-11-04 03:12:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995540000|2021-11-04 03:12:20|447.38|445.38|447.27|445.27|447.38|445.38|447.27|445.27|0
1635995550000|2021-11-04 03:12:30|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1635995570000|2021-11-04 03:12:50|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995620000|2021-11-04 03:13:40|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995640000|2021-11-04 03:14:00|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995660000|2021-11-04 03:14:20|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1635995670000|2021-11-04 03:14:30|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995700000|2021-11-04 03:15:00|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1635995710000|2021-11-04 03:15:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1635995770000|2021-11-04 03:16:10|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1635995790000|2021-11-04 03:16:30|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635995810000|2021-11-04 03:16:50|447.37|445.37|447.26|445.26|447.37|445.37|447.26|445.26|0
1635995820000|2021-11-04 03:17:00|447.16|445.16|447.37|445.37|447.37|445.37|447.16|445.16|0
1635995880000|2021-11-04 03:18:00|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635995910000|2021-11-04 03:18:30|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1635996000000|2021-11-04 03:20:00|447.16|445.16|447.37|445.37|447.37|445.37|447.16|445.16|0
1635996030000|2021-11-04 03:20:30|447.58|445.58|447.47|445.47|447.58|445.58|447.47|445.47|0
1635996050000|2021-11-04 03:20:50|447.37|445.37|447.37|445.37|447.58|445.58|447.37|445.37|0
1635996090000|2021-11-04 03:21:30|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635996150000|2021-11-04 03:22:30|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1635996160000|2021-11-04 03:22:40|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635996170000|2021-11-04 03:22:50|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1635996200000|2021-11-04 03:23:20|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635996220000|2021-11-04 03:23:40|447.37|445.37|447.16|445.16|447.37|445.37|447.16|445.16|0
1635996280000|2021-11-04 03:24:40|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1635996300000|2021-11-04 03:25:00|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1635996320000|2021-11-04 03:25:20|447.37|445.37|447.16|445.16|447.37|445.37|447.16|445.16|0
1635996330000|2021-11-04 03:25:30|447.26|445.26|447.16|445.16|447.26|445.26|447.16|445.16|0
1635996410000|2021-11-04 03:26:50|446.95|444.95|447.16|445.16|447.16|445.16|446.95|444.95|0
1635996510000|2021-11-04 03:28:30|446.95|444.95|446.95|444.95|446.95|444.95|446.95|444.95|0
1635996600000|2021-11-04 03:30:00|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1635996650000|2021-11-04 03:30:50|446.95|444.95|446.95|444.95|446.95|444.95|446.95|444.95|0
1635996690000|2021-11-04 03:31:30|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1635996750000|2021-11-04 03:32:30|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1635996780000|2021-11-04 03:33:00|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1635996790000|2021-11-04 03:33:10|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635996800000|2021-11-04 03:33:20|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635996810000|2021-11-04 03:33:30|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635996830000|2021-11-04 03:33:50|446|444|446|444|446.11|444.11|445.9|443.9|0
1635996840000|2021-11-04 03:34:00|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635996850000|2021-11-04 03:34:10|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1635996860000|2021-11-04 03:34:20|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635996910000|2021-11-04 03:35:10|446.11|444.11|446|444|446.11|444.11|446|444|0
1635996920000|2021-11-04 03:35:20|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635996930000|2021-11-04 03:35:30|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635996960000|2021-11-04 03:36:00|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1635996990000|2021-11-04 03:36:30|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1635997030000|2021-11-04 03:37:10|446.63|444.63|446.53|444.53|446.63|444.63|446.53|444.53|0
1635997080000|2021-11-04 03:38:00|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1635997130000|2021-11-04 03:38:50|446.53|444.53|446.32|444.32|446.53|444.53|446.32|444.32|0
1635997220000|2021-11-04 03:40:20|446.11|444.11|446.32|444.32|446.32|444.32|446.11|444.11|0
1635997250000|2021-11-04 03:40:50|446.21|444.21|446.21|444.21|446.21|444.21|446.21|444.21|0
1635997260000|2021-11-04 03:41:00|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635997400000|2021-11-04 03:43:20|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1635997440000|2021-11-04 03:44:00|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635997450000|2021-11-04 03:44:10|446.21|444.21|446.32|444.32|446.32|444.32|446.21|444.21|0
1635997460000|2021-11-04 03:44:20|446.11|444.11|446.32|444.32|446.32|444.32|446.11|444.11|0
1635997500000|2021-11-04 03:45:00|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1635997570000|2021-11-04 03:46:10|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635997580000|2021-11-04 03:46:20|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635997620000|2021-11-04 03:47:00|445.9|443.9|445.69|443.69|445.9|443.9|445.69|443.69|0
1635997630000|2021-11-04 03:47:10|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1635997640000|2021-11-04 03:47:20|445.69|443.69|445.9|443.9|445.9|443.9|445.69|443.69|0
1635997780000|2021-11-04 03:49:40|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1635997900000|2021-11-04 03:51:40|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635997930000|2021-11-04 03:52:10|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635998000000|2021-11-04 03:53:20|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635998130000|2021-11-04 03:55:30|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635998180000|2021-11-04 03:56:20|445.27|443.27|445.27|443.27|445.37|443.37|445.27|443.27|0
1635998190000|2021-11-04 03:56:30|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1635998200000|2021-11-04 03:56:40|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1635998250000|2021-11-04 03:57:30|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1635998410000|2021-11-04 04:00:10|445.68|443.68|445.68|443.68|445.68|443.68|445.68|443.68|0
1635998430000|2021-11-04 04:00:30|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998440000|2021-11-04 04:00:40|446.1|444.1|446.1|444.1|446.1|444.1|445.89|443.89|0
1635998450000|2021-11-04 04:00:50|445.89|443.89|446.1|444.1|446.1|444.1|445.89|443.89|0
1635998460000|2021-11-04 04:01:00|445.89|443.89|446.1|444.1|446.1|444.1|445.89|443.89|0
1635998490000|2021-11-04 04:01:30|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998510000|2021-11-04 04:01:50|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1635998520000|2021-11-04 04:02:00|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998580000|2021-11-04 04:03:00|446.1|444.1|445.89|443.89|446.1|444.1|445.89|443.89|0
1635998710000|2021-11-04 04:05:10|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1635998740000|2021-11-04 04:05:40|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998750000|2021-11-04 04:05:50|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1635998760000|2021-11-04 04:06:00|446.31|444.31|446.31|444.31|446.31|444.31|446.31|444.31|0
1635998770000|2021-11-04 04:06:10|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1635998790000|2021-11-04 04:06:30|446.3|444.3|446.3|444.3|446.3|444.3|446.3|444.3|0
1635998800000|2021-11-04 04:06:40|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1635998870000|2021-11-04 04:07:50|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998880000|2021-11-04 04:08:00|446.1|444.1|445.99|443.99|446.1|444.1|445.99|443.99|0
1635998890000|2021-11-04 04:08:10|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998940000|2021-11-04 04:09:00|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1635998950000|2021-11-04 04:09:10|445.89|443.89|445.89|443.89|445.89|443.89|445.89|443.89|0
1635998960000|2021-11-04 04:09:20|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1635998970000|2021-11-04 04:09:30|446.09|444.09|446.09|444.09|446.09|444.09|446.09|444.09|0
1635999000000|2021-11-04 04:10:00|446.3|444.3|446.09|444.09|446.3|444.3|446.09|444.09|0
1635999010000|2021-11-04 04:10:10|446.3|444.3|446.09|444.09|446.3|444.3|446.09|444.09|0
1635999100000|2021-11-04 04:11:40|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1635999180000|2021-11-04 04:13:00|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|0
1635999220000|2021-11-04 04:13:40|446.93|444.93|446.93|444.93|446.93|444.93|446.93|444.93|0
1635999260000|2021-11-04 04:14:20|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|0
1635999500000|2021-11-04 04:18:20|446.93|444.93|446.93|444.93|446.93|444.93|446.93|444.93|0
1635999510000|2021-11-04 04:18:30|446.92|444.92|446.72|444.72|446.92|444.92|446.72|444.72|0
1635999580000|2021-11-04 04:19:40|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1635999590000|2021-11-04 04:19:50|446.82|444.82|446.72|444.72|446.82|444.82|446.72|444.72|0
1635999610000|2021-11-04 04:20:10|446.82|444.82|446.92|444.92|446.92|444.92|446.82|444.82|0
1635999620000|2021-11-04 04:20:20|446.72|444.72|446.92|444.92|446.92|444.92|446.72|444.72|0
1635999630000|2021-11-04 04:20:30|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|0
1635999650000|2021-11-04 04:20:50|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|0
1635999660000|2021-11-04 04:21:00|446.51|444.51|446.71|444.71|446.71|444.71|446.51|444.51|0
1635999680000|2021-11-04 04:21:20|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1635999690000|2021-11-04 04:21:30|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1635999700000|2021-11-04 04:21:40|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1635999710000|2021-11-04 04:21:50|446.61|444.61|446.71|444.71|446.71|444.71|446.61|444.61|0
1635999770000|2021-11-04 04:22:50|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1635999810000|2021-11-04 04:23:30|446.5|444.5|446.5|444.5|446.5|444.5|446.5|444.5|0
1635999850000|2021-11-04 04:24:10|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1635999860000|2021-11-04 04:24:20|446.6|444.6|446.71|444.71|446.71|444.71|446.6|444.6|0
1635999870000|2021-11-04 04:24:30|446.5|444.5|446.5|444.5|446.5|444.5|446.5|444.5|0
1635999900000|2021-11-04 04:25:00|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1636000100000|2021-11-04 04:28:20|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636000110000|2021-11-04 04:28:30|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1636000120000|2021-11-04 04:28:40|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636000130000|2021-11-04 04:28:50|446.81|444.81|446.92|444.92|446.92|444.92|446.81|444.81|0
1636000160000|2021-11-04 04:29:20|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1636000170000|2021-11-04 04:29:30|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636000250000|2021-11-04 04:30:50|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636000300000|2021-11-04 04:31:40|447.13|445.13|447.34|445.34|447.34|445.34|447.13|445.13|0
1636000310000|2021-11-04 04:31:50|447.54|445.54|447.54|445.54|447.54|445.54|447.54|445.54|0
1636000320000|2021-11-04 04:32:00|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636000390000|2021-11-04 04:33:10|447.13|445.13|447.13|445.13|447.13|445.13|447.13|445.13|0
1636000550000|2021-11-04 04:35:50|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636000560000|2021-11-04 04:36:00|447.12|445.12|446.92|444.92|447.12|445.12|446.92|444.92|0
1636000570000|2021-11-04 04:36:10|447.12|445.12|446.92|444.92|447.12|445.12|446.92|444.92|0
1636000700000|2021-11-04 04:38:20|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636000710000|2021-11-04 04:38:30|447.02|445.02|447.02|445.02|447.02|445.02|447.02|445.02|0
1636000720000|2021-11-04 04:38:40|446.91|444.91|447.12|445.12|447.12|445.12|446.91|444.91|0
1636000750000|2021-11-04 04:39:10|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1636000760000|2021-11-04 04:39:20|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636000920000|2021-11-04 04:42:00|446.8|444.8|446.7|444.7|446.8|444.8|446.7|444.7|0
1636000940000|2021-11-04 04:42:20|446.5|444.5|446.5|444.5|446.5|444.5|446.5|444.5|0
1636000980000|2021-11-04 04:43:00|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636001020000|2021-11-04 04:43:40|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636001100000|2021-11-04 04:45:00|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636001160000|2021-11-04 04:46:00|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1636001170000|2021-11-04 04:46:10|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636001240000|2021-11-04 04:47:20|446.59|444.59|446.7|444.7|446.7|444.7|446.59|444.59|0
1636001250000|2021-11-04 04:47:30|446.59|444.59|446.49|444.49|446.59|444.59|446.49|444.49|0
1636001340000|2021-11-04 04:49:00|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001400000|2021-11-04 04:50:00|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636001430000|2021-11-04 04:50:30|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001450000|2021-11-04 04:50:50|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636001500000|2021-11-04 04:51:40|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1636001510000|2021-11-04 04:51:50|446.28|444.28|446.28|444.28|446.28|444.28|446.07|444.07|0
1636001520000|2021-11-04 04:52:00|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636001530000|2021-11-04 04:52:10|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001540000|2021-11-04 04:52:20|446.07|444.07|446.28|444.28|446.28|444.28|446.07|444.07|0
1636001590000|2021-11-04 04:53:10|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636001610000|2021-11-04 04:53:30|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001700000|2021-11-04 04:55:00|446.49|444.49|446.49|444.49|446.49|444.49|446.49|444.49|0
1636001720000|2021-11-04 04:55:20|446.38|444.38|446.49|444.49|446.49|444.49|446.38|444.38|0
1636001790000|2021-11-04 04:56:30|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001810000|2021-11-04 04:56:50|446.38|444.38|446.28|444.28|446.38|444.38|446.28|444.28|0
1636001830000|2021-11-04 04:57:10|446.38|444.38|446.28|444.28|446.38|444.38|446.28|444.28|0
1636001890000|2021-11-04 04:58:10|446.49|444.49|446.49|444.49|446.49|444.49|446.49|444.49|0
1636001910000|2021-11-04 04:58:30|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|0
1636001950000|2021-11-04 04:59:10|446.49|444.49|446.28|444.28|446.49|444.49|446.28|444.28|0
1636001970000|2021-11-04 04:59:30|446.49|444.49|446.49|444.49|446.49|444.49|446.49|444.49|0
1636002000000|2021-11-04 05:00:00|446.28|444.28|446.49|444.49|446.49|444.49|446.28|444.28|0
1636002030000|2021-11-04 05:00:30|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636002040000|2021-11-04 05:00:40|446.49|444.49|446.49|444.49|446.49|444.49|446.49|444.49|0
1636002050000|2021-11-04 05:00:50|446.69|444.69|446.49|444.49|446.69|444.69|446.49|444.49|0
1636002060000|2021-11-04 05:01:00|446.69|444.69|446.69|444.69|446.69|444.69|446.69|444.69|0
1636002090000|2021-11-04 05:01:30|446.9|444.9|446.69|444.69|446.9|444.9|446.69|444.69|0
1636002100000|2021-11-04 05:01:40|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1636002110000|2021-11-04 05:01:50|446.69|444.69|446.69|444.69|446.69|444.69|446.69|444.69|0
1636002120000|2021-11-04 05:02:00|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1636002130000|2021-11-04 05:02:10|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1636002160000|2021-11-04 05:02:40|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1636002170000|2021-11-04 05:02:50|447.11|445.11|446.9|444.9|447.11|445.11|446.9|444.9|0
1636002180000|2021-11-04 05:03:00|447.11|445.11|446.9|444.9|447.11|445.11|446.9|444.9|0
1636002190000|2021-11-04 05:03:10|446.79|444.79|446.69|444.69|446.9|444.9|446.69|444.69|0
1636002240000|2021-11-04 05:04:00|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1636002270000|2021-11-04 05:04:30|447.11|445.11|447.11|445.11|447.11|445.11|446.9|444.9|0
1636002280000|2021-11-04 05:04:40|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1636002300000|2021-11-04 05:05:00|447.11|445.11|446.9|444.9|447.11|445.11|446.9|444.9|0
1636002310000|2021-11-04 05:05:10|446.69|444.69|446.69|444.69|446.69|444.69|446.69|444.69|0
1636002330000|2021-11-04 05:05:30|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636002350000|2021-11-04 05:05:50|446.69|444.69|446.48|444.48|446.69|444.69|446.48|444.48|0
1636002360000|2021-11-04 05:06:00|446.58|444.58|446.69|444.69|446.69|444.69|446.58|444.58|0
1636002370000|2021-11-04 05:06:10|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636002380000|2021-11-04 05:06:20|446.58|444.58|446.69|444.69|446.69|444.69|446.58|444.58|0
1636002390000|2021-11-04 05:06:30|446.58|444.58|446.69|444.69|446.69|444.69|446.58|444.58|0
1636002420000|2021-11-04 05:07:00|446.79|444.79|446.69|444.69|446.9|444.9|446.69|444.69|0
1636002450000|2021-11-04 05:07:30|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636002460000|2021-11-04 05:07:40|446.58|444.58|446.69|444.69|446.69|444.69|446.58|444.58|0
1636002530000|2021-11-04 05:08:50|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636002540000|2021-11-04 05:09:00|446.69|444.69|446.69|444.69|446.69|444.69|446.48|444.48|0
1636002550000|2021-11-04 05:09:10|446.48|444.48|446.69|444.69|446.69|444.69|446.48|444.48|0
1636002560000|2021-11-04 05:09:20|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636002570000|2021-11-04 05:09:30|446.69|444.69|446.27|444.27|446.69|444.69|446.27|444.27|0
1636002580000|2021-11-04 05:09:40|446.37|444.37|446.27|444.27|446.48|444.48|446.27|444.27|0
1636002610000|2021-11-04 05:10:10|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636002640000|2021-11-04 05:10:40|445.86|443.86|445.65|443.65|445.86|443.86|445.65|443.65|0
1636002670000|2021-11-04 05:11:10|445.86|443.86|445.85|443.85|445.86|443.86|445.85|443.85|0
1636002720000|2021-11-04 05:12:00|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636002730000|2021-11-04 05:12:10|445.95|443.95|446.06|444.06|446.06|444.06|445.85|443.85|0
1636002750000|2021-11-04 05:12:30|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636002770000|2021-11-04 05:12:50|446.16|444.16|446.06|444.06|446.16|444.16|446.06|444.06|0
1636002820000|2021-11-04 05:13:40|446.16|444.16|446.06|444.06|446.27|444.27|446.06|444.06|0
1636002830000|2021-11-04 05:13:50|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636002840000|2021-11-04 05:14:00|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636002870000|2021-11-04 05:14:30|445.85|443.85|446.06|444.06|446.06|444.06|445.85|443.85|0
1636002880000|2021-11-04 05:14:40|445.85|443.85|445.64|443.64|445.85|443.85|445.64|443.64|0
1636002910000|2021-11-04 05:15:10|445.85|443.85|445.74|443.74|445.85|443.85|445.64|443.64|0
1636002920000|2021-11-04 05:15:20|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636002930000|2021-11-04 05:15:30|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636002940000|2021-11-04 05:15:40|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636002960000|2021-11-04 05:16:00|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636002970000|2021-11-04 05:16:10|445.85|443.85|445.85|443.85|445.85|443.85|445.64|443.64|0
1636002980000|2021-11-04 05:16:20|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636002990000|2021-11-04 05:16:30|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636003000000|2021-11-04 05:16:40|445.64|443.64|445.85|443.85|445.85|443.85|445.64|443.64|0
1636003010000|2021-11-04 05:16:50|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636003070000|2021-11-04 05:17:50|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636003080000|2021-11-04 05:18:00|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636003140000|2021-11-04 05:19:00|445.85|443.85|446.06|444.06|446.06|444.06|445.85|443.85|0
1636003150000|2021-11-04 05:19:10|445.85|443.85|446.06|444.06|446.06|444.06|445.85|443.85|0
1636003210000|2021-11-04 05:20:10|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636003230000|2021-11-04 05:20:30|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636003240000|2021-11-04 05:20:40|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636003270000|2021-11-04 05:21:10|446.48|444.48|446.27|444.27|446.48|444.48|446.27|444.27|0
1636003290000|2021-11-04 05:21:30|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636003320000|2021-11-04 05:22:00|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636003340000|2021-11-04 05:22:20|446.48|444.48|446.48|444.48|446.48|444.48|446.48|444.48|0
1636003350000|2021-11-04 05:22:30|446.27|444.27|446.48|444.48|446.48|444.48|446.27|444.27|0
1636003390000|2021-11-04 05:23:10|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636003440000|2021-11-04 05:24:00|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636003450000|2021-11-04 05:24:10|446.27|444.27|446.47|444.47|446.47|444.47|446.27|444.27|0
1636003460000|2021-11-04 05:24:20|446.27|444.27|446.47|444.47|446.47|444.47|446.27|444.27|0
1636003470000|2021-11-04 05:24:30|446.27|444.27|446.27|444.27|446.27|444.27|446.27|444.27|0
1636003490000|2021-11-04 05:24:50|446.47|444.47|446.37|444.37|446.47|444.47|446.37|444.37|0
1636003500000|2021-11-04 05:25:00|446.47|444.47|446.47|444.47|446.47|444.47|446.37|444.37|0
1636003520000|2021-11-04 05:25:20|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636003530000|2021-11-04 05:25:30|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636003560000|2021-11-04 05:26:00|446.26|444.26|446.47|444.47|446.47|444.47|446.26|444.26|0
1636003680000|2021-11-04 05:28:00|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636003690000|2021-11-04 05:28:10|446.16|444.16|446.06|444.06|446.16|444.16|446.06|444.06|0
1636003700000|2021-11-04 05:28:20|446.26|444.26|446.05|444.05|446.26|444.26|446.05|444.05|0
1636003710000|2021-11-04 05:28:30|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636003750000|2021-11-04 05:29:10|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636003810000|2021-11-04 05:30:10|446.26|444.26|446.05|444.05|446.26|444.26|446.05|444.05|0
1636003820000|2021-11-04 05:30:20|446.15|444.15|446.26|444.26|446.26|444.26|446.15|444.15|0
1636003830000|2021-11-04 05:30:30|446.47|444.47|446.26|444.26|446.47|444.47|446.26|444.26|0
1636003840000|2021-11-04 05:30:40|446.36|444.36|446.26|444.26|446.36|444.36|446.26|444.26|0
1636003860000|2021-11-04 05:31:00|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636003870000|2021-11-04 05:31:10|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636003920000|2021-11-04 05:32:00|446.05|444.05|446.26|444.26|446.26|444.26|446.05|444.05|0
1636003990000|2021-11-04 05:33:10|446.05|444.05|446.26|444.26|446.26|444.26|446.05|444.05|0
1636004020000|2021-11-04 05:33:40|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636004030000|2021-11-04 05:33:50|446.15|444.15|446.05|444.05|446.15|444.15|446.05|444.05|0
1636004070000|2021-11-04 05:34:30|445.84|443.84|445.84|443.84|445.84|443.84|445.84|443.84|0
1636004080000|2021-11-04 05:34:40|446.05|444.05|445.84|443.84|446.05|444.05|445.84|443.84|0
1636004090000|2021-11-04 05:34:50|445.94|443.94|446.05|444.05|446.05|444.05|445.94|443.94|0
1636004100000|2021-11-04 05:35:00|445.84|443.84|445.84|443.84|445.84|443.84|445.84|443.84|0
1636004110000|2021-11-04 05:35:10|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636004170000|2021-11-04 05:36:10|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636004190000|2021-11-04 05:36:30|445.63|443.63|445.63|443.63|445.63|443.63|445.53|443.53|0
1636004200000|2021-11-04 05:36:40|445.43|443.43|445.42|443.42|445.43|443.43|445.42|443.42|0
1636004220000|2021-11-04 05:37:00|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636004320000|2021-11-04 05:38:40|445.42|443.42|445.63|443.63|445.63|443.63|445.42|443.42|0
1636004350000|2021-11-04 05:39:10|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636004390000|2021-11-04 05:39:50|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636004450000|2021-11-04 05:40:50|445.84|443.84|445.84|443.84|445.84|443.84|445.84|443.84|0
1636004460000|2021-11-04 05:41:00|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636004530000|2021-11-04 05:42:10|446.26|444.26|446.67|444.67|446.67|444.67|446.26|444.26|0
1636004540000|2021-11-04 05:42:20|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636004550000|2021-11-04 05:42:30|446.67|444.67|446.67|444.67|446.67|444.67|446.67|444.67|0
1636004560000|2021-11-04 05:42:40|446.47|444.47|446.67|444.67|446.67|444.67|446.47|444.47|0
1636004640000|2021-11-04 05:44:00|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1636004710000|2021-11-04 05:45:10|446.67|444.67|446.67|444.67|446.67|444.67|446.67|444.67|0
1636004720000|2021-11-04 05:45:20|446.56|444.56|446.67|444.67|446.67|444.67|446.56|444.56|0
1636004730000|2021-11-04 05:45:30|446.56|444.56|446.67|444.67|446.67|444.67|446.56|444.56|0
1636004790000|2021-11-04 05:46:30|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1636004860000|2021-11-04 05:47:40|446.25|444.25|446.25|444.25|446.25|444.25|446.25|444.25|0
1636004920000|2021-11-04 05:48:40|446.46|444.46|446.25|444.25|446.46|444.46|446.25|444.25|0
1636004950000|2021-11-04 05:49:10|446.46|444.46|446.25|444.25|446.46|444.46|446.25|444.25|0
1636005020000|2021-11-04 05:50:20|446.46|444.46|446.25|444.25|446.46|444.46|446.25|444.25|0
1636005030000|2021-11-04 05:50:30|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1636005040000|2021-11-04 05:50:40|446.25|444.25|446.25|444.25|446.25|444.25|446.25|444.25|0
1636005050000|2021-11-04 05:50:50|446.35|444.35|446.46|444.46|446.46|444.46|446.35|444.35|0
1636005060000|2021-11-04 05:51:00|446.25|444.25|446.25|444.25|446.25|444.25|446.25|444.25|0
1636005090000|2021-11-04 05:51:30|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1636005100000|2021-11-04 05:51:40|446.04|444.04|446.04|444.04|446.04|444.04|446.04|444.04|0
1636005130000|2021-11-04 05:52:10|445.83|443.83|445.83|443.83|445.83|443.83|445.83|443.83|0
1636005140000|2021-11-04 05:52:20|445.63|443.63|445.42|443.42|445.63|443.63|445.42|443.42|0
1636005150000|2021-11-04 05:52:30|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636005160000|2021-11-04 05:52:40|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636005180000|2021-11-04 05:53:00|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005190000|2021-11-04 05:53:10|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636005200000|2021-11-04 05:53:20|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636005220000|2021-11-04 05:53:40|445.62|443.62|445.62|443.62|445.62|443.62|445.62|443.62|0
1636005230000|2021-11-04 05:53:50|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636005240000|2021-11-04 05:54:00|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005250000|2021-11-04 05:54:10|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636005260000|2021-11-04 05:54:20|445.31|443.31|445.31|443.31|445.31|443.31|445.31|443.31|0
1636005270000|2021-11-04 05:54:30|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005340000|2021-11-04 05:55:40|445.42|443.42|445.42|443.42|445.42|443.42|445.31|443.31|0
1636005350000|2021-11-04 05:55:50|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005370000|2021-11-04 05:56:10|445.42|443.42|445.42|443.42|445.42|443.42|445.31|443.31|0
1636005390000|2021-11-04 05:56:30|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636005430000|2021-11-04 05:57:10|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005440000|2021-11-04 05:57:20|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636005470000|2021-11-04 05:57:50|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|0
1636005500000|2021-11-04 05:58:20|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636005510000|2021-11-04 05:58:30|445.21|443.21|445.21|443.21|445.41|443.41|445.21|443.21|0
1636005540000|2021-11-04 05:59:00|445.1|443.1|445.1|443.1|445.1|443.1|445.1|443.1|0
1636005550000|2021-11-04 05:59:10|445|443|445|443|445|443|445|443|0
1636005590000|2021-11-04 05:59:50|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636005600000|2021-11-04 06:00:00|445.41|443.41|445.2|443.2|445.41|443.41|445.2|443.2|0
1636005620000|2021-11-04 06:00:20|445.1|443.1|445|443|445.1|443.1|445|443|0
1636005630000|2021-11-04 06:00:30|444.89|442.89|445|443|445|443|444.89|442.89|0
1636005650000|2021-11-04 06:00:50|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636005660000|2021-11-04 06:01:00|445|443|445|443|445|443|445|443|0
1636005670000|2021-11-04 06:01:10|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636005690000|2021-11-04 06:01:30|445|443|445|443|445|443|445|443|0
1636005700000|2021-11-04 06:01:40|444.79|442.79|444.79|442.79|444.79|442.79|444.79|442.79|0
1636005710000|2021-11-04 06:01:50|444.89|442.89|444.79|442.79|444.89|442.89|444.79|442.79|0
1636005750000|2021-11-04 06:02:30|444.99|442.99|444.99|442.99|444.99|442.99|444.79|442.79|0
1636005770000|2021-11-04 06:02:50|444.79|442.79|444.79|442.79|444.79|442.79|444.79|442.79|0
1636005780000|2021-11-04 06:03:00|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636005800000|2021-11-04 06:03:20|444.79|442.79|444.79|442.79|444.79|442.79|444.79|442.79|0
1636005820000|2021-11-04 06:03:40|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636005830000|2021-11-04 06:03:50|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636005840000|2021-11-04 06:04:00|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636005880000|2021-11-04 06:04:40|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636005890000|2021-11-04 06:04:50|445.2|443.2|445.41|443.41|445.41|443.41|445.2|443.2|0
1636005900000|2021-11-04 06:05:00|445.62|443.62|445.62|443.62|445.62|443.62|445.62|443.62|0
1636005910000|2021-11-04 06:05:10|445.83|443.83|445.83|443.83|445.83|443.83|445.83|443.83|0
1636005920000|2021-11-04 06:05:20|446.04|444.04|446.04|444.04|446.04|444.04|446.04|444.04|0
1636005930000|2021-11-04 06:05:30|445.83|443.83|445.83|443.83|445.83|443.83|445.83|443.83|0
1636005950000|2021-11-04 06:05:50|446.04|444.04|446.04|444.04|446.04|444.04|446.04|444.04|0
1636006000000|2021-11-04 06:06:40|445.83|443.83|446.04|444.04|446.04|444.04|445.83|443.83|0
1636006010000|2021-11-04 06:06:50|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|0
1636006020000|2021-11-04 06:07:00|446.45|444.45|446.34|444.34|446.45|444.45|446.34|444.34|0
1636006030000|2021-11-04 06:07:10|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|0
1636006050000|2021-11-04 06:07:30|446.04|444.04|446.24|444.24|446.24|444.24|446.04|444.04|0
1636006070000|2021-11-04 06:07:50|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1636006100000|2021-11-04 06:08:20|446.66|444.66|446.66|444.66|446.66|444.66|446.66|444.66|0
1636006110000|2021-11-04 06:08:30|446.55|444.55|446.66|444.66|446.66|444.66|446.55|444.55|0
1636006130000|2021-11-04 06:08:50|446.55|444.55|446.55|444.55|446.55|444.55|446.55|444.55|0
1636006140000|2021-11-04 06:09:00|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1636006150000|2021-11-04 06:09:10|446.66|444.66|446.66|444.66|446.66|444.66|446.66|444.66|0
1636006160000|2021-11-04 06:09:20|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|0
1636006170000|2021-11-04 06:09:30|446.03|444.03|446.24|444.24|446.24|444.24|446.03|444.03|0
1636006180000|2021-11-04 06:09:40|446.03|444.03|446.03|444.03|446.24|444.24|446.03|444.03|0
1636006190000|2021-11-04 06:09:50|445.62|443.62|445.83|443.83|445.83|443.83|445.62|443.62|0
1636006210000|2021-11-04 06:10:10|445.62|443.62|445.83|443.83|445.83|443.83|445.62|443.62|0
1636006230000|2021-11-04 06:10:30|445.62|443.62|445.62|443.62|445.62|443.62|445.62|443.62|0
1636006250000|2021-11-04 06:10:50|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636006260000|2021-11-04 06:11:00|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636006270000|2021-11-04 06:11:10|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636006280000|2021-11-04 06:11:20|444.67|442.67|444.57|442.57|444.78|442.78|444.57|442.57|0
1636006290000|2021-11-04 06:11:30|444.78|442.78|444.57|442.57|444.78|442.78|444.57|442.57|0
1636006310000|2021-11-04 06:11:50|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636006320000|2021-11-04 06:12:00|444.99|442.99|445.2|443.2|445.2|443.2|444.99|442.99|0
1636006330000|2021-11-04 06:12:10|444.99|442.99|445.2|443.2|445.2|443.2|444.99|442.99|0
1636006350000|2021-11-04 06:12:30|445.41|443.41|445.62|443.62|445.62|443.62|445.41|443.41|0
1636006380000|2021-11-04 06:13:00|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|0
1636006400000|2021-11-04 06:13:20|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636006410000|2021-11-04 06:13:30|445.51|443.51|445.62|443.62|445.62|443.62|445.51|443.51|0
1636006420000|2021-11-04 06:13:40|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636006460000|2021-11-04 06:14:20|445.41|443.41|445.41|443.41|445.61|443.61|445.41|443.41|0
1636006480000|2021-11-04 06:14:40|445.2|443.2|445.2|443.2|445.41|443.41|445.2|443.2|0
1636006510000|2021-11-04 06:15:10|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636006520000|2021-11-04 06:15:20|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636006620000|2021-11-04 06:17:00|444.99|442.99|445.2|443.2|445.2|443.2|444.99|442.99|0
1636006640000|2021-11-04 06:17:20|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636006660000|2021-11-04 06:17:40|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636006670000|2021-11-04 06:17:50|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636006680000|2021-11-04 06:18:00|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636006700000|2021-11-04 06:18:20|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636006710000|2021-11-04 06:18:30|445.5|443.5|445.61|443.61|445.61|443.61|445.5|443.5|0
1636006720000|2021-11-04 06:18:40|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|0
1636006740000|2021-11-04 06:19:00|446.03|444.03|446.03|444.03|446.03|444.03|446.03|444.03|0
1636006770000|2021-11-04 06:19:30|446.24|444.24|446.03|444.03|446.24|444.24|446.03|444.03|0
1636006850000|2021-11-04 06:20:50|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636006860000|2021-11-04 06:21:00|445.4|443.4|445.61|443.61|445.61|443.61|445.4|443.4|0
1636006870000|2021-11-04 06:21:10|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636006880000|2021-11-04 06:21:20|445.61|443.61|445.4|443.4|445.61|443.61|445.4|443.4|0
1636006900000|2021-11-04 06:21:40|445.19|443.19|445.29|443.29|445.4|443.4|445.19|443.19|0
1636006910000|2021-11-04 06:21:50|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636006920000|2021-11-04 06:22:00|445.61|443.61|445.61|443.61|445.61|443.61|445.5|443.5|0
1636006930000|2021-11-04 06:22:10|445.82|443.82|445.61|443.61|445.82|443.82|445.61|443.61|0
1636006940000|2021-11-04 06:22:20|445.71|443.71|445.71|443.71|445.71|443.71|445.71|443.71|0
1636006950000|2021-11-04 06:22:30|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|0
1636006960000|2021-11-04 06:22:40|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636007030000|2021-11-04 06:23:50|445.4|443.4|445.61|443.61|445.61|443.61|445.4|443.4|0
1636007070000|2021-11-04 06:24:30|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|0
1636007160000|2021-11-04 06:26:00|446.03|444.03|446.03|444.03|446.03|444.03|446.03|444.03|0
1636007180000|2021-11-04 06:26:20|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|0
1636007200000|2021-11-04 06:26:40|446.44|444.44|446.44|444.44|446.65|444.65|446.44|444.44|0
1636007210000|2021-11-04 06:26:50|446.65|444.65|446.65|444.65|446.65|444.65|446.65|444.65|0
1636007230000|2021-11-04 06:27:10|446.54|444.54|446.65|444.65|446.65|444.65|446.54|444.54|0
1636007260000|2021-11-04 06:27:40|446.86|444.86|446.86|444.86|446.86|444.86|446.86|444.86|0
1636007270000|2021-11-04 06:27:50|447.07|445.07|447.28|445.28|447.28|445.28|447.07|445.07|0
1636007290000|2021-11-04 06:28:10|447.49|445.49|447.49|445.49|447.49|445.49|447.49|445.49|0
1636007310000|2021-11-04 06:28:30|447.28|445.28|447.49|445.49|447.49|445.49|447.28|445.28|0
1636007380000|2021-11-04 06:29:40|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636007390000|2021-11-04 06:29:50|448.11|446.11|447.9|445.9|448.11|446.11|447.9|445.9|0
1636007420000|2021-11-04 06:30:20|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636007430000|2021-11-04 06:30:30|447.79|445.79|447.69|445.69|447.79|445.79|447.69|445.69|0
1636007450000|2021-11-04 06:30:50|447.49|445.49|447.49|445.49|447.69|445.69|447.49|445.49|0
1636007460000|2021-11-04 06:31:00|447.59|445.59|447.49|445.49|447.59|445.59|447.49|445.49|0
1636007470000|2021-11-04 06:31:10|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636007480000|2021-11-04 06:31:20|447.28|445.28|447.28|445.28|447.28|445.28|447.28|445.28|0
1636007490000|2021-11-04 06:31:30|447.48|445.48|447.59|445.59|447.59|445.59|447.48|445.48|0
1636007500000|2021-11-04 06:31:40|447.48|445.48|447.48|445.48|447.59|445.59|447.48|445.48|0
1636007510000|2021-11-04 06:31:50|447.28|445.28|447.28|445.28|447.28|445.28|447.28|445.28|0
1636007520000|2021-11-04 06:32:00|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636007620000|2021-11-04 06:33:40|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636007630000|2021-11-04 06:33:50|447.79|445.79|447.69|445.69|447.79|445.79|447.69|445.69|0
1636007640000|2021-11-04 06:34:00|447.58|445.58|447.48|445.48|447.58|445.58|447.48|445.48|0
1636007650000|2021-11-04 06:34:10|447.58|445.58|447.58|445.58|447.58|445.58|447.58|445.58|0
1636007660000|2021-11-04 06:34:20|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636007780000|2021-11-04 06:36:20|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636007800000|2021-11-04 06:36:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636007840000|2021-11-04 06:37:20|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636007870000|2021-11-04 06:37:50|447.16|445.16|447.27|445.27|447.27|445.27|447.16|445.16|0
1636007950000|2021-11-04 06:39:10|447.16|445.16|447.27|445.27|447.27|445.27|447.16|445.16|0
1636007960000|2021-11-04 06:39:20|447.16|445.16|447.27|445.27|447.27|445.27|447.16|445.16|0
1636007970000|2021-11-04 06:39:30|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636007980000|2021-11-04 06:39:40|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636007990000|2021-11-04 06:39:50|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636008020000|2021-11-04 06:40:20|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008050000|2021-11-04 06:40:50|446.85|444.85|447.06|445.06|447.06|445.06|446.85|444.85|0
1636008060000|2021-11-04 06:41:00|446.95|444.95|446.85|444.85|446.95|444.95|446.85|444.85|0
1636008090000|2021-11-04 06:41:30|446.64|444.64|446.85|444.85|446.85|444.85|446.64|444.64|0
1636008160000|2021-11-04 06:42:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008170000|2021-11-04 06:42:50|446.85|444.85|446.85|444.85|446.85|444.85|446.85|444.85|0
1636008180000|2021-11-04 06:43:00|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008230000|2021-11-04 06:43:50|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1636008240000|2021-11-04 06:44:00|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008280000|2021-11-04 06:44:40|447.16|445.16|447.06|445.06|447.16|445.16|447.06|445.06|0
1636008300000|2021-11-04 06:45:00|446.85|444.85|446.85|444.85|446.95|444.95|446.85|444.85|0
1636008310000|2021-11-04 06:45:10|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008320000|2021-11-04 06:45:20|446.95|444.95|447.06|445.06|447.06|445.06|446.95|444.95|0
1636008330000|2021-11-04 06:45:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008340000|2021-11-04 06:45:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008350000|2021-11-04 06:45:50|447.16|445.16|447.27|445.27|447.27|445.27|447.06|445.06|0
1636008370000|2021-11-04 06:46:10|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008390000|2021-11-04 06:46:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008400000|2021-11-04 06:46:40|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|0
1636008410000|2021-11-04 06:46:50|447.27|445.27|447.16|445.16|447.27|445.27|447.16|445.16|0
1636008420000|2021-11-04 06:47:00|447.27|445.27|447.06|445.06|447.27|445.27|447.06|445.06|0
1636008430000|2021-11-04 06:47:10|447.16|445.16|447.27|445.27|447.27|445.27|447.16|445.16|0
1636008490000|2021-11-04 06:48:10|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636008510000|2021-11-04 06:48:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008530000|2021-11-04 06:48:50|447.06|445.06|447.16|445.16|447.16|445.16|447.06|445.06|0
1636008540000|2021-11-04 06:49:00|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008560000|2021-11-04 06:49:20|447.37|445.37|447.37|445.37|447.37|445.37|447.37|445.37|0
1636008570000|2021-11-04 06:49:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008650000|2021-11-04 06:50:50|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636008670000|2021-11-04 06:51:10|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008680000|2021-11-04 06:51:20|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636008710000|2021-11-04 06:51:50|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636008730000|2021-11-04 06:52:10|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636008750000|2021-11-04 06:52:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636008760000|2021-11-04 06:52:40|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636008770000|2021-11-04 06:52:50|447.27|445.27|447.27|445.27|447.47|445.47|447.27|445.27|0
1636008780000|2021-11-04 06:53:00|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636008790000|2021-11-04 06:53:10|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636008840000|2021-11-04 06:54:00|447.89|445.89|447.89|445.89|447.89|445.89|447.89|445.89|0
1636008850000|2021-11-04 06:54:10|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636008900000|2021-11-04 06:55:00|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636008960000|2021-11-04 06:56:00|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636008970000|2021-11-04 06:56:10|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636008990000|2021-11-04 06:56:30|447.05|445.05|447.05|445.05|447.05|445.05|447.05|445.05|0
1636009030000|2021-11-04 06:57:10|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009070000|2021-11-04 06:57:50|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636009080000|2021-11-04 06:58:00|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636009120000|2021-11-04 06:58:40|447.57|445.57|447.47|445.47|447.57|445.57|447.47|445.47|0
1636009180000|2021-11-04 06:59:40|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009200000|2021-11-04 07:00:00|447.05|445.05|447.26|445.26|447.26|445.26|447.05|445.05|0
1636009210000|2021-11-04 07:00:10|447.05|445.05|447.05|445.05|447.05|445.05|446.84|444.84|0
1636009230000|2021-11-04 07:00:30|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009240000|2021-11-04 07:00:40|447.47|445.47|447.68|445.68|447.68|445.68|447.47|445.47|0
1636009250000|2021-11-04 07:00:50|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636009270000|2021-11-04 07:01:10|447.57|445.57|447.47|445.47|447.57|445.57|447.47|445.47|0
1636009280000|2021-11-04 07:01:20|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009290000|2021-11-04 07:01:30|447.05|445.05|447.26|445.26|447.26|445.26|447.05|445.05|0
1636009320000|2021-11-04 07:02:00|447.15|445.15|447.05|445.05|447.15|445.15|447.05|445.05|0
1636009330000|2021-11-04 07:02:10|446.84|444.84|446.84|444.84|446.84|444.84|446.84|444.84|0
1636009340000|2021-11-04 07:02:20|447.05|445.05|447.05|445.05|447.05|445.05|447.05|445.05|0
1636009350000|2021-11-04 07:02:30|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009360000|2021-11-04 07:02:40|447.15|445.15|447.26|445.26|447.26|445.26|447.15|445.15|0
1636009370000|2021-11-04 07:02:50|447.15|445.15|447.26|445.26|447.26|445.26|447.15|445.15|0
1636009380000|2021-11-04 07:03:00|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636009390000|2021-11-04 07:03:10|447.26|445.26|447.47|445.47|447.47|445.47|447.26|445.26|0
1636009400000|2021-11-04 07:03:20|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636009410000|2021-11-04 07:03:30|447.47|445.47|447.26|445.26|447.47|445.47|447.26|445.26|0
1636009420000|2021-11-04 07:03:40|447.36|445.36|447.47|445.47|447.47|445.47|447.36|445.36|0
1636009430000|2021-11-04 07:03:50|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636009450000|2021-11-04 07:04:10|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636009460000|2021-11-04 07:04:20|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636009470000|2021-11-04 07:04:30|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636009490000|2021-11-04 07:04:50|447.57|445.57|447.47|445.47|447.57|445.57|447.47|445.47|0
1636009500000|2021-11-04 07:05:00|447.27|445.67|447.27|445.67|447.27|445.67|447.27|445.67|0
1636009530000|2021-11-04 07:05:30|447.48|445.88|447.48|445.88|447.48|445.88|447.48|445.88|0
1636009540000|2021-11-04 07:05:40|447.27|445.67|447.27|445.67|447.27|445.67|447.27|445.67|0
1636009550000|2021-11-04 07:05:50|447.48|445.88|447.48|445.88|447.48|445.88|447.48|445.88|0
1636009570000|2021-11-04 07:06:10|447.37|445.77|447.48|445.88|447.48|445.88|447.37|445.77|0
1636009590000|2021-11-04 07:06:30|447.27|445.67|447.27|445.67|447.27|445.67|447.27|445.67|0
1636009600000|2021-11-04 07:06:40|447.16|445.56|447.27|445.67|447.27|445.67|447.16|445.56|0
1636009610000|2021-11-04 07:06:50|447.16|445.56|447.16|445.56|447.27|445.67|447.16|445.56|0
1636009620000|2021-11-04 07:07:00|447.27|445.67|447.48|445.88|447.48|445.88|447.27|445.67|0
1636009630000|2021-11-04 07:07:10|447.27|445.67|447.27|445.67|447.27|445.67|447.27|445.67|0
1636009640000|2021-11-04 07:07:20|447.37|445.77|447.48|445.88|447.48|445.88|447.37|445.77|0
1636009660000|2021-11-04 07:07:40|447.68|446.08|447.48|445.88|447.68|446.08|447.48|445.88|0
1636009690000|2021-11-04 07:08:10|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636009700000|2021-11-04 07:08:20|447.48|445.88|447.48|445.88|447.48|445.88|447.48|445.88|0
1636009740000|2021-11-04 07:09:00|447.47|445.87|447.27|445.67|447.47|445.87|447.27|445.67|0
1636009760000|2021-11-04 07:09:20|447.37|445.77|447.47|445.87|447.47|445.87|447.27|445.67|0
1636009770000|2021-11-04 07:09:30|447.58|445.98|447.58|445.98|447.58|445.98|447.58|445.98|0
1636009780000|2021-11-04 07:09:40|447.47|445.87|447.68|446.08|447.68|446.08|447.47|445.87|0
1636009790000|2021-11-04 07:09:50|447.47|445.87|447.47|445.87|447.47|445.87|447.47|445.87|0
1636009830000|2021-11-04 07:10:30|447.27|445.67|447.27|445.67|447.27|445.67|447.27|445.67|0
1636009840000|2021-11-04 07:10:40|447.37|445.77|447.47|445.87|447.47|445.87|447.37|445.77|0
1636009880000|2021-11-04 07:11:20|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636009890000|2021-11-04 07:11:30|447.47|445.87|447.47|445.87|447.47|445.87|447.47|445.87|0
1636009900000|2021-11-04 07:11:40|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636009930000|2021-11-04 07:12:10|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1636009950000|2021-11-04 07:12:30|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636009980000|2021-11-04 07:13:00|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1636010000000|2021-11-04 07:13:20|447.99|446.39|447.99|446.39|447.99|446.39|447.99|446.39|0
1636010010000|2021-11-04 07:13:30|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636010030000|2021-11-04 07:13:50|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636010050000|2021-11-04 07:14:10|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636010100000|2021-11-04 07:15:00|448.2|446.6|448.1|446.5|448.2|446.6|448.1|446.5|0
1636010140000|2021-11-04 07:15:40|448.2|446.6|448.31|446.71|448.31|446.71|448.2|446.6|0
1636010150000|2021-11-04 07:15:50|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636010180000|2021-11-04 07:16:20|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636010190000|2021-11-04 07:16:30|448.2|446.6|448.1|446.5|448.2|446.6|448.1|446.5|0
1636010200000|2021-11-04 07:16:40|448.31|446.71|448.1|446.5|448.31|446.71|448.1|446.5|0
1636010220000|2021-11-04 07:17:00|448.2|446.6|448.31|446.71|448.31|446.71|448.2|446.6|0
1636010310000|2021-11-04 07:18:30|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636010350000|2021-11-04 07:19:10|448.31|446.71|448.1|446.5|448.31|446.71|448.1|446.5|0
1636010400000|2021-11-04 07:20:00|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636010450000|2021-11-04 07:20:50|448.1|446.5|448.31|446.71|448.31|446.71|448.1|446.5|0
1636010470000|2021-11-04 07:21:10|448.3|446.7|448.1|446.5|448.3|446.7|448.1|446.5|0
1636010480000|2021-11-04 07:21:20|448.3|446.7|448.3|446.7|448.3|446.7|448.3|446.7|0
1636010530000|2021-11-04 07:22:10|448.51|446.91|448.51|446.91|448.51|446.91|448.51|446.91|0
1636010540000|2021-11-04 07:22:20|448.3|446.7|448.3|446.7|448.3|446.7|448.3|446.7|0
1636010550000|2021-11-04 07:22:30|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636010580000|2021-11-04 07:23:00|448.09|446.49|448.09|446.49|448.09|446.49|448.09|446.49|0
1636010670000|2021-11-04 07:24:30|447.89|446.29|448.09|446.49|448.09|446.49|447.89|446.29|0
1636010680000|2021-11-04 07:24:40|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636010700000|2021-11-04 07:25:00|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636010760000|2021-11-04 07:26:00|448.09|446.49|448.09|446.49|448.09|446.49|448.09|446.49|0
1636010810000|2021-11-04 07:26:50|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636010820000|2021-11-04 07:27:00|448.09|446.49|448.09|446.49|448.09|446.49|448.09|446.49|0
1636010830000|2021-11-04 07:27:10|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636010850000|2021-11-04 07:27:30|447.98|446.38|448.09|446.49|448.09|446.49|447.98|446.38|0
1636010870000|2021-11-04 07:27:50|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636010880000|2021-11-04 07:28:00|448.09|446.49|448.09|446.49|448.09|446.49|448.09|446.49|0
1636010910000|2021-11-04 07:28:30|448.3|446.7|448.09|446.49|448.3|446.7|448.09|446.49|0
1636010970000|2021-11-04 07:29:30|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636010980000|2021-11-04 07:29:40|448.09|446.49|448.09|446.49|448.09|446.49|447.88|446.28|0
1636010990000|2021-11-04 07:29:50|447.88|446.28|448.3|446.7|448.3|446.7|447.88|446.28|0
1636011000000|2021-11-04 07:30:00|448.51|446.91|448.51|446.91|448.51|446.91|448.51|446.91|0
1636011010000|2021-11-04 07:30:10|448.3|446.7|448.51|446.91|448.51|446.91|448.3|446.7|0
1636011020000|2021-11-04 07:30:20|448.3|446.7|448.09|446.49|448.3|446.7|448.09|446.49|0
1636011100000|2021-11-04 07:31:40|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1636011160000|2021-11-04 07:32:40|448.09|446.49|448.09|446.49|448.09|446.49|448.09|446.49|0
1636011170000|2021-11-04 07:32:50|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1636011190000|2021-11-04 07:33:10|448.68|447.08|448.68|447.08|448.68|447.08|448.68|447.08|0
1636011200000|2021-11-04 07:33:20|448.47|446.87|448.47|446.87|448.47|446.87|448.47|446.87|0
1636011210000|2021-11-04 07:33:30|448.26|446.66|448.26|446.66|448.26|446.66|448.26|446.66|0
1636011270000|2021-11-04 07:34:30|447.14|445.54|447.14|445.54|447.14|445.54|447.14|445.54|0
1636011290000|2021-11-04 07:34:50|447.35|445.75|447.14|445.54|447.35|445.75|447.14|445.54|0
1636011300000|2021-11-04 07:35:00|447.35|445.75|447.14|445.54|447.35|445.75|447.14|445.54|0
1636011310000|2021-11-04 07:35:10|447.35|445.75|447.35|445.75|447.35|445.75|447.35|445.75|0
1636011340000|2021-11-04 07:35:40|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1636011350000|2021-11-04 07:35:50|447.35|445.75|447.35|445.75|447.35|445.75|447.35|445.75|0
1636011380000|2021-11-04 07:36:20|447.14|445.54|447.14|445.54|447.14|445.54|447.14|445.54|0
1636011390000|2021-11-04 07:36:30|447.35|445.75|447.35|445.75|447.35|445.75|447.35|445.75|0
1636011410000|2021-11-04 07:36:50|447.14|445.54|447.14|445.54|447.14|445.54|447.14|445.54|0
1636011420000|2021-11-04 07:37:00|447.35|445.75|447.35|445.75|447.35|445.75|447.35|445.75|0
1636011500000|2021-11-04 07:38:20|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1636011510000|2021-11-04 07:38:30|447.35|445.75|447.35|445.75|447.35|445.75|447.35|445.75|0
1636011520000|2021-11-04 07:38:40|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1636011540000|2021-11-04 07:39:00|447.35|445.75|447.56|445.96|447.56|445.96|447.35|445.75|0
1636011590000|2021-11-04 07:39:50|447.55|445.95|447.55|445.95|447.55|445.95|447.55|445.95|0
1636011650000|2021-11-04 07:40:50|447.76|446.16|447.76|446.16|447.76|446.16|447.55|445.95|0
1636011680000|2021-11-04 07:41:20|447.97|446.37|448.18|446.58|448.18|446.58|447.97|446.37|0
1636011760000|2021-11-04 07:42:40|448.39|446.79|448.18|446.58|448.39|446.79|448.18|446.58|0
1636011800000|2021-11-04 07:43:20|448.39|446.79|448.6|447|448.6|447|448.39|446.79|0
1636011810000|2021-11-04 07:43:30|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636011860000|2021-11-04 07:44:20|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636011890000|2021-11-04 07:44:50|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1636011920000|2021-11-04 07:45:20|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636011930000|2021-11-04 07:45:30|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1636011950000|2021-11-04 07:45:50|447.76|446.16|447.76|446.16|447.76|446.16|447.76|446.16|0
1636011960000|2021-11-04 07:46:00|447.97|446.37|447.76|446.16|447.97|446.37|447.76|446.16|0
1636011970000|2021-11-04 07:46:10|447.97|446.37|447.97|446.37|447.97|446.37|447.76|446.16|0
1636011980000|2021-11-04 07:46:20|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636011990000|2021-11-04 07:46:30|447.97|446.37|447.97|446.37|448.18|446.58|447.97|446.37|0
1636012000000|2021-11-04 07:46:40|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012030000|2021-11-04 07:47:10|448.39|446.79|448.18|446.58|448.39|446.79|448.18|446.58|0
1636012050000|2021-11-04 07:47:30|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012060000|2021-11-04 07:47:40|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012090000|2021-11-04 07:48:10|447.97|446.37|448.07|446.47|448.07|446.47|447.97|446.37|0
1636012100000|2021-11-04 07:48:20|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1636012110000|2021-11-04 07:48:30|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012120000|2021-11-04 07:48:40|447.97|446.37|448.18|446.58|448.18|446.58|447.97|446.37|0
1636012210000|2021-11-04 07:50:10|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012230000|2021-11-04 07:50:30|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012240000|2021-11-04 07:50:40|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012250000|2021-11-04 07:50:50|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012280000|2021-11-04 07:51:20|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012290000|2021-11-04 07:51:30|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012300000|2021-11-04 07:51:40|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012310000|2021-11-04 07:51:50|448.18|446.58|448.18|446.58|448.18|446.58|448.18|446.58|0
1636012320000|2021-11-04 07:52:00|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1636012340000|2021-11-04 07:52:20|448.6|447|448.6|447|448.6|447|448.6|447|0
1636012350000|2021-11-04 07:52:30|448.8|447.2|448.8|447.2|448.8|447.2|448.8|447.2|0
1636012390000|2021-11-04 07:53:10|448.59|446.99|448.59|446.99|448.59|446.99|448.59|446.99|0
1636012450000|2021-11-04 07:54:10|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1636012470000|2021-11-04 07:54:30|448.59|446.99|448.59|446.99|448.59|446.99|448.59|446.99|0
1636012510000|2021-11-04 07:55:10|448.38|446.78|448.38|446.78|448.59|446.99|448.38|446.78|0
1636012520000|2021-11-04 07:55:20|448.48|446.88|448.59|446.99|448.59|446.99|448.48|446.88|0
1636012540000|2021-11-04 07:55:40|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1636012600000|2021-11-04 07:56:40|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012670000|2021-11-04 07:57:50|447.96|446.36|447.96|446.36|447.96|446.36|447.96|446.36|0
1636012680000|2021-11-04 07:58:00|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012690000|2021-11-04 07:58:10|447.96|446.36|447.96|446.36|447.96|446.36|447.96|446.36|0
1636012720000|2021-11-04 07:58:40|447.75|446.15|447.96|446.36|447.96|446.36|447.75|446.15|0
1636012730000|2021-11-04 07:58:50|447.75|446.15|447.75|446.15|447.75|446.15|447.75|446.15|0
1636012770000|2021-11-04 07:59:30|447.55|445.95|447.55|445.95|447.55|445.95|447.55|445.95|0
1636012790000|2021-11-04 07:59:50|447.75|446.15|447.75|446.15|447.75|446.15|447.75|446.15|0
1636012800000|2021-11-04 08:00:00|448.17|446.57|448.38|446.78|448.38|446.78|448.17|446.57|0
1636012810000|2021-11-04 08:00:10|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012820000|2021-11-04 08:00:20|447.96|446.36|448.17|446.57|448.17|446.57|447.96|446.36|0
1636012830000|2021-11-04 08:00:30|447.96|446.36|447.96|446.36|447.96|446.36|447.75|446.15|0
1636012840000|2021-11-04 08:00:40|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012850000|2021-11-04 08:00:50|447.96|446.36|448.06|446.46|448.06|446.46|447.96|446.36|0
1636012860000|2021-11-04 08:01:00|448.17|446.57|447.96|446.36|448.38|446.78|447.96|446.36|0
1636012870000|2021-11-04 08:01:10|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012880000|2021-11-04 08:01:20|447.96|446.36|447.96|446.36|447.96|446.36|447.96|446.36|0
1636012890000|2021-11-04 08:01:30|448.17|446.57|448.17|446.57|448.17|446.57|448.17|446.57|0
1636012900000|2021-11-04 08:01:40|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1636012910000|2021-11-04 08:01:50|448.59|446.99|448.59|446.99|448.59|446.99|448.59|446.99|0
1636012920000|2021-11-04 08:02:00|448.8|447.2|448.8|447.2|448.8|447.2|448.8|447.2|0
1636012930000|2021-11-04 08:02:10|449.01|447.41|448.8|447.2|449.01|447.41|448.8|447.2|0
1636012950000|2021-11-04 08:02:30|449.01|447.41|449.01|447.41|449.01|447.41|449.01|447.41|0
1636012960000|2021-11-04 08:02:40|448.8|447.2|448.59|446.99|448.8|447.2|448.59|446.99|0
1636012970000|2021-11-04 08:02:50|448.38|446.78|448.59|446.99|448.59|446.99|448.38|446.78|0
1636012980000|2021-11-04 08:03:00|448.38|446.78|448.59|446.99|448.8|447.2|448.38|446.78|0
1636012990000|2021-11-04 08:03:10|448.8|447.2|449.22|447.62|449.22|447.62|448.8|447.2|0
1636013000000|2021-11-04 08:03:20|449.01|447.41|448.8|447.2|449.01|447.41|448.8|447.2|0
1636013010000|2021-11-04 08:03:30|449.01|447.41|449.22|447.62|449.22|447.62|449.01|447.41|0
1636013020000|2021-11-04 08:03:40|449.01|447.41|449.01|447.41|449.01|447.41|449.01|447.41|0
1636013030000|2021-11-04 08:03:50|449.22|447.62|449.22|447.62|449.22|447.62|449.22|447.62|0
1636013040000|2021-11-04 08:04:00|449.01|447.41|449.01|447.41|449.01|447.41|449.01|447.41|0
1636013060000|2021-11-04 08:04:20|449.22|447.62|449.22|447.62|449.22|447.62|449.22|447.62|0
1636013090000|2021-11-04 08:04:50|449.32|447.72|449.43|447.83|449.43|447.83|449.22|447.62|0
1636013100000|2021-11-04 08:05:00|449.22|447.62|449.43|447.83|449.43|447.83|449.22|447.62|0
1636013160000|2021-11-04 08:06:00|449.64|448.04|449.64|448.04|449.85|448.25|449.64|448.04|0
1636013190000|2021-11-04 08:06:30|449.43|447.83|449.43|447.83|449.43|447.83|449.43|447.83|0
1636013200000|2021-11-04 08:06:40|449.64|448.04|449.64|448.04|449.64|448.04|449.64|448.04|0
1636013220000|2021-11-04 08:07:00|449.84|448.24|449.64|448.04|449.84|448.24|449.64|448.04|0
1636013230000|2021-11-04 08:07:10|449.84|448.24|449.84|448.24|449.84|448.24|449.64|448.04|0
1636013240000|2021-11-04 08:07:20|450.05|448.45|450.05|448.45|450.05|448.45|449.84|448.24|0
1636013250000|2021-11-04 08:07:30|449.84|448.24|450.05|448.45|450.05|448.45|449.84|448.24|0
1636013270000|2021-11-04 08:07:50|449.84|448.24|449.84|448.24|449.84|448.24|449.84|448.24|0
1636013280000|2021-11-04 08:08:00|450.05|448.45|450.05|448.45|450.05|448.45|450.05|448.45|0
1636013290000|2021-11-04 08:08:10|449.84|448.24|450.05|448.45|450.05|448.45|449.84|448.24|0
1636013300000|2021-11-04 08:08:20|450.26|448.66|450.47|448.87|450.47|448.87|450.26|448.66|0
1636013310000|2021-11-04 08:08:30|450.26|448.66|450.26|448.66|450.26|448.66|450.26|448.66|0
1636013330000|2021-11-04 08:08:50|450.47|448.87|450.68|449.08|450.68|449.08|450.47|448.87|0
1636013350000|2021-11-04 08:09:10|450.47|448.87|450.68|449.08|450.68|449.08|450.47|448.87|0
1636013360000|2021-11-04 08:09:20|450.47|448.87|450.47|448.87|450.47|448.87|450.47|448.87|0
1636013370000|2021-11-04 08:09:30|450.26|448.66|450.26|448.66|450.26|448.66|450.26|448.66|0
1636013380000|2021-11-04 08:09:40|450.05|448.45|450.05|448.45|450.05|448.45|450.05|448.45|0
1636013390000|2021-11-04 08:09:50|449.84|448.24|449.84|448.24|449.84|448.24|449.84|448.24|0
1636013400000|2021-11-04 08:10:00|450.05|448.45|450.05|448.45|450.26|448.66|450.05|448.45|0
1636013420000|2021-11-04 08:10:20|449.63|448.03|449.63|448.03|449.63|448.03|449.63|448.03|0
1636013430000|2021-11-04 08:10:30|449.84|448.24|449.63|448.03|449.84|448.24|449.63|448.03|0
1636013440000|2021-11-04 08:10:40|449.84|448.24|449.84|448.24|450.05|448.45|449.84|448.24|0
1636013460000|2021-11-04 08:11:00|450.05|448.45|450.05|448.45|450.05|448.45|450.05|448.45|0
1636013470000|2021-11-04 08:11:10|449.84|448.24|449.84|448.24|449.84|448.24|449.84|448.24|0
1636013480000|2021-11-04 08:11:20|449.63|448.03|449.63|448.03|449.63|448.03|449.63|448.03|0
1636013490000|2021-11-04 08:11:30|449.42|447.82|449.42|447.82|449.42|447.82|449.42|447.82|0
1636013500000|2021-11-04 08:11:40|449.63|448.03|449.63|448.03|449.63|448.03|449.63|448.03|0
1636013510000|2021-11-04 08:11:50|449.52|447.92|449.63|448.03|449.63|448.03|449.52|447.92|0
1636013520000|2021-11-04 08:12:00|449.42|447.82|449.42|447.82|449.42|447.82|449.42|447.82|0
1636013540000|2021-11-04 08:12:20|449.63|448.03|449.42|447.82|449.63|448.03|449.42|447.82|0
1636013550000|2021-11-04 08:12:30|449.63|448.03|449.63|448.03|449.63|448.03|449.63|448.03|0
1636013560000|2021-11-04 08:12:40|449.42|447.82|449.42|447.82|449.42|447.82|449.42|447.82|0
1636013570000|2021-11-04 08:12:50|449.52|447.92|449.63|448.03|449.63|448.03|449.42|447.82|0
1636013580000|2021-11-04 08:13:00|449.84|448.24|449.84|448.24|449.84|448.24|449.84|448.24|0
1636013590000|2021-11-04 08:13:10|450.05|448.45|450.05|448.45|450.05|448.45|449.94|448.34|0
1636013620000|2021-11-04 08:13:40|450.15|448.55|450.05|448.45|450.15|448.55|450.05|448.45|0
1636013630000|2021-11-04 08:13:50|450.26|448.66|450.05|448.45|450.26|448.66|450.05|448.45|0
1636013640000|2021-11-04 08:14:00|450.26|448.66|450.26|448.66|450.26|448.66|450.05|448.45|0
1636013650000|2021-11-04 08:14:10|450.47|448.87|450.47|448.87|450.68|449.08|450.47|448.87|0
1636013670000|2021-11-04 08:14:30|450.68|449.08|450.68|449.08|450.68|449.08|450.47|448.87|0
1636013680000|2021-11-04 08:14:40|450.89|449.29|450.89|449.29|450.89|449.29|450.89|449.29|0
1636013690000|2021-11-04 08:14:50|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1636013700000|2021-11-04 08:15:00|450.89|449.29|450.68|449.08|450.89|449.29|450.68|449.08|0
1636013710000|2021-11-04 08:15:10|450.47|448.87|450.68|449.08|450.68|449.08|450.47|448.87|0
1636013730000|2021-11-04 08:15:30|450.47|448.87|450.68|449.08|450.68|449.08|450.47|448.87|0
1636013740000|2021-11-04 08:15:40|450.47|448.87|450.47|448.87|450.47|448.87|450.47|448.87|0
1636013750000|2021-11-04 08:15:50|450.68|449.08|450.68|449.08|450.68|449.08|450.68|449.08|0
1636013760000|2021-11-04 08:16:00|450.47|448.87|450.47|448.87|450.47|448.87|450.47|448.87|0
1636013770000|2021-11-04 08:16:10|450.68|449.08|450.47|448.87|450.68|449.08|450.47|448.87|0
1636013790000|2021-11-04 08:16:30|450.26|448.66|450.26|448.66|450.26|448.66|450.26|448.66|0
1636013800000|2021-11-04 08:16:40|450.47|448.87|450.05|448.45|450.47|448.87|450.05|448.45|0
1636013830000|2021-11-04 08:17:10|450.26|448.66|450.68|449.08|450.68|449.08|450.26|448.66|0
1636013840000|2021-11-04 08:17:20|450.47|448.87|450.47|448.87|450.47|448.87|450.47|448.87|0
1636013850000|2021-11-04 08:17:30|450.26|448.66|450.26|448.66|450.26|448.66|450.26|448.66|0
1636013860000|2021-11-04 08:17:40|450.47|448.87|450.26|448.66|450.47|448.87|450.26|448.66|0
1636013870000|2021-11-04 08:17:50|450.47|448.87|450.47|448.87|450.47|448.87|450.47|448.87|0
1636013880000|2021-11-04 08:18:00|450.68|449.08|450.68|449.08|450.68|449.08|450.68|449.08|0
1636013890000|2021-11-04 08:18:10|450.89|449.29|450.68|449.08|450.89|449.29|450.68|449.08|0
1636013900000|2021-11-04 08:18:20|450.89|449.29|450.89|449.29|450.89|449.29|450.89|449.29|0
1636013910000|2021-11-04 08:18:30|451.1|449.5|450.89|449.29|451.1|449.5|450.89|449.29|0
1636013920000|2021-11-04 08:18:40|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1636013930000|2021-11-04 08:18:50|451.31|449.71|451.31|449.71|451.31|449.71|451.31|449.71|0
1636013950000|2021-11-04 08:19:10|451.52|449.92|451.52|449.92|451.52|449.92|451.52|449.92|0
1636013960000|2021-11-04 08:19:20|451.73|450.13|451.73|450.13|451.73|450.13|451.73|450.13|0
1636013970000|2021-11-04 08:19:30|451.94|450.34|451.94|450.34|451.94|450.34|451.94|450.34|0
1636013990000|2021-11-04 08:19:50|452.15|450.55|452.15|450.55|452.36|450.76|452.15|450.55|0
1636014010000|2021-11-04 08:20:10|451.94|450.34|451.73|450.13|451.94|450.34|451.73|450.13|0
1636014020000|2021-11-04 08:20:20|451.94|450.34|451.94|450.34|451.94|450.34|451.94|450.34|0
1636014050000|2021-11-04 08:20:50|451.73|450.13|451.73|450.13|451.73|450.13|451.73|450.13|0
1636014060000|2021-11-04 08:21:00|451.52|449.92|451.52|449.92|451.52|449.92|451.52|449.92|0
1636014070000|2021-11-04 08:21:10|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1636014100000|2021-11-04 08:21:40|451.31|449.71|451.31|449.71|451.41|449.81|451.31|449.71|0
1636014110000|2021-11-04 08:21:50|451.51|449.91|451.51|449.91|451.51|449.91|451.51|449.91|0
1636014120000|2021-11-04 08:22:00|451.31|449.71|451.51|449.91|451.51|449.91|451.31|449.71|0
1636014140000|2021-11-04 08:22:20|451.72|450.12|452.14|450.54|452.14|450.54|451.72|450.12|0
1636014150000|2021-11-04 08:22:30|452.35|450.75|452.77|451.17|452.77|451.17|452.35|450.75|0
1636014160000|2021-11-04 08:22:40|452.98|451.38|452.98|451.38|452.98|451.38|452.77|451.17|0
1636014170000|2021-11-04 08:22:50|453.19|451.59|453.61|452.01|453.61|452.01|453.19|451.59|0
1636014180000|2021-11-04 08:23:00|453.4|451.8|453.61|452.01|453.61|452.01|453.19|451.59|0
1636014190000|2021-11-04 08:23:10|453.4|451.8|453.4|451.8|453.4|451.8|453.4|451.8|0
1636014200000|2021-11-04 08:23:20|453.19|451.59|453.4|451.8|453.4|451.8|453.19|451.59|0
1636014210000|2021-11-04 08:23:30|453.61|452.01|453.61|452.01|453.61|452.01|453.61|452.01|0
1636014220000|2021-11-04 08:23:40|453.4|451.8|453.4|451.8|453.4|451.8|453.4|451.8|0
1636014230000|2021-11-04 08:23:50|453.19|451.59|453.19|451.59|453.19|451.59|453.19|451.59|0
1636014240000|2021-11-04 08:24:00|452.98|451.38|452.98|451.38|452.98|451.38|452.98|451.38|0
1636014250000|2021-11-04 08:24:10|453.19|451.59|452.77|451.17|453.19|451.59|452.77|451.17|0
1636014270000|2021-11-04 08:24:30|452.56|450.96|452.56|450.96|452.56|450.96|452.56|450.96|0
1636014280000|2021-11-04 08:24:40|452.77|451.17|452.77|451.17|452.77|451.17|452.56|450.96|0
1636014290000|2021-11-04 08:24:50|452.56|450.96|452.56|450.96|452.56|450.96|452.56|450.96|0
1636014300000|2021-11-04 08:25:00|452.77|451.17|452.35|450.75|452.77|451.17|452.35|450.75|0
1636014310000|2021-11-04 08:25:10|452.56|450.96|452.56|450.96|452.56|450.96|452.56|450.96|0
1636014320000|2021-11-04 08:25:20|452.77|451.17|452.77|451.17|452.77|451.17|452.77|451.17|0
1636014330000|2021-11-04 08:25:30|452.98|451.38|452.98|451.38|452.98|451.38|452.77|451.17|0
1636014340000|2021-11-04 08:25:40|452.77|451.17|452.56|450.96|452.77|451.17|452.56|450.96|0
1636014350000|2021-11-04 08:25:50|452.77|451.17|452.56|450.96|452.77|451.17|452.56|450.96|0
1636014360000|2021-11-04 08:26:00|452.35|450.75|452.14|450.54|452.56|450.96|452.14|450.54|0
1636014370000|2021-11-04 08:26:10|451.93|450.33|451.93|450.33|452.03|450.43|451.93|450.33|0
1636014380000|2021-11-04 08:26:20|452.14|450.54|452.14|450.54|452.14|450.54|452.14|450.54|0
1636014390000|2021-11-04 08:26:30|451.93|450.33|451.93|450.33|451.93|450.33|451.93|450.33|0
1636014420000|2021-11-04 08:27:00|451.82|450.22|451.93|450.33|451.93|450.33|451.72|450.12|0
1636014440000|2021-11-04 08:27:20|452.14|450.54|451.93|450.33|452.14|450.54|451.93|450.33|0
1636014450000|2021-11-04 08:27:30|452.14|450.54|452.14|450.54|452.14|450.54|452.14|450.54|0
1636014460000|2021-11-04 08:27:40|452.35|450.75|452.35|450.75|452.35|450.75|452.35|450.75|0
1636014470000|2021-11-04 08:27:50|452.14|450.54|451.93|450.33|452.14|450.54|451.72|450.12|0
1636014490000|2021-11-04 08:28:10|451.72|450.12|451.72|450.12|451.82|450.22|451.72|450.12|0
1636014500000|2021-11-04 08:28:20|451.51|449.91|451.51|449.91|451.51|449.91|451.51|449.91|0
1636014510000|2021-11-04 08:28:30|451.3|449.7|451.3|449.7|451.3|449.7|451.3|449.7|0
1636014530000|2021-11-04 08:28:50|451.19|449.59|451.19|449.59|451.19|449.59|451.19|449.59|0
1636014540000|2021-11-04 08:29:00|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1636014550000|2021-11-04 08:29:10|450.88|449.28|451.09|449.49|451.09|449.49|450.88|449.28|0
1636014560000|2021-11-04 08:29:20|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1636014570000|2021-11-04 08:29:30|450.67|449.07|450.46|448.86|450.67|449.07|450.25|448.65|0
1636014580000|2021-11-04 08:29:40|450.25|448.65|450.46|448.86|450.46|448.86|450.25|448.65|0
1636014590000|2021-11-04 08:29:50|450.25|448.65|450.04|448.44|450.25|448.65|450.04|448.44|0
1636014600000|2021-11-04 08:30:00|450.25|448.65|450.04|448.44|450.25|448.65|450.04|448.44|0
1636014610000|2021-11-04 08:30:10|450.25|448.65|450.46|448.86|450.46|448.86|450.25|448.65|0
1636014620000|2021-11-04 08:30:20|450.25|448.65|450.46|448.86|450.46|448.86|450.25|448.65|0
1636014630000|2021-11-04 08:30:30|450.25|448.65|450.04|448.44|450.25|448.65|450.04|448.44|0
1636014650000|2021-11-04 08:30:50|450.46|448.86|450.88|449.28|450.88|449.28|450.46|448.86|0
1636014670000|2021-11-04 08:31:10|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1636014680000|2021-11-04 08:31:20|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1636014690000|2021-11-04 08:31:30|451.09|449.49|450.88|449.28|451.09|449.49|450.88|449.28|0
1636014710000|2021-11-04 08:31:50|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1636014720000|2021-11-04 08:32:00|451.3|449.7|451.09|449.49|451.3|449.7|451.09|449.49|0
1636014730000|2021-11-04 08:32:10|451.3|449.7|451.09|449.49|451.3|449.7|451.09|449.49|0
1636014740000|2021-11-04 08:32:20|451.3|449.7|451.3|449.7|451.3|449.7|451.3|449.7|0
1636014750000|2021-11-04 08:32:30|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1636014760000|2021-11-04 08:32:40|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1636014780000|2021-11-04 08:33:00|450.67|449.07|450.67|449.07|450.67|449.07|450.67|449.07|0
1636014790000|2021-11-04 08:33:10|450.46|448.86|450.67|449.07|450.67|449.07|450.46|448.86|0
1636014800000|2021-11-04 08:33:20|450.88|449.28|451.09|449.49|451.09|449.49|450.88|449.28|0
1636014810000|2021-11-04 08:33:30|450.88|449.28|451.09|449.49|451.09|449.49|450.88|449.28|0
1636014820000|2021-11-04 08:33:40|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1636014830000|2021-11-04 08:33:50|450.98|449.38|450.88|449.28|450.98|449.38|450.88|449.28|0
1636014850000|2021-11-04 08:34:10|450.77|449.17|450.88|449.28|450.88|449.28|450.77|449.17|0
1636014870000|2021-11-04 08:34:30|450.67|449.07|450.88|449.28|450.88|449.28|450.67|449.07|0
1636014880000|2021-11-04 08:34:40|450.46|448.86|450.46|448.86|450.46|448.86|450.46|448.86|0
1636014890000|2021-11-04 08:34:50|450.25|448.65|450.25|448.65|450.25|448.65|450.25|448.65|0
1636014920000|2021-11-04 08:35:20|450.04|448.44|450.04|448.44|450.04|448.44|450.04|448.44|0
1636014930000|2021-11-04 08:35:30|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1636014960000|2021-11-04 08:36:00|450.04|448.44|450.04|448.44|450.04|448.44|450.04|448.44|0
1636014980000|2021-11-04 08:36:20|449.93|448.33|450.04|448.44|450.04|448.44|449.93|448.33|0
1636015000000|2021-11-04 08:36:40|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1636015010000|2021-11-04 08:36:50|450.04|448.44|450.04|448.44|450.04|448.44|450.04|448.44|0
1636015040000|2021-11-04 08:37:20|450.25|448.65|450.04|448.44|450.25|448.65|450.04|448.44|0
1636015050000|2021-11-04 08:37:30|449.93|448.33|449.83|448.23|449.93|448.33|449.83|448.23|0
1636015060000|2021-11-04 08:37:40|450.04|448.44|450.04|448.44|450.04|448.44|449.83|448.23|0
1636015070000|2021-11-04 08:37:50|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1636015080000|2021-11-04 08:38:00|449.62|448.02|449.83|448.23|449.83|448.23|449.62|448.02|0
1636015100000|2021-11-04 08:38:20|449.72|448.12|449.62|448.02|449.83|448.23|449.62|448.02|0
1636015110000|2021-11-04 08:38:30|449.3|447.7|449.2|447.6|449.3|447.7|449.2|447.6|0
1636015130000|2021-11-04 08:38:50|449.41|447.81|449.41|447.81|449.41|447.81|449.41|447.81|0
1636015140000|2021-11-04 08:39:00|449.2|447.6|449.2|447.6|449.2|447.6|449.2|447.6|0
1636015160000|2021-11-04 08:39:20|449.3|447.7|449.41|447.81|449.41|447.81|449.2|447.6|0
1636015170000|2021-11-04 08:39:30|449.51|447.91|449.62|448.02|449.62|448.02|449.51|447.91|0
1636015180000|2021-11-04 08:39:40|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1636015190000|2021-11-04 08:39:50|450.04|448.44|450.04|448.44|450.04|448.44|450.04|448.44|0
1636015200000|2021-11-04 08:40:00|450.25|448.65|450.25|448.65|450.25|448.65|450.25|448.65|0
1636015210000|2021-11-04 08:40:10|450.04|448.44|450.04|448.44|450.04|448.44|450.04|448.44|0
1636015220000|2021-11-04 08:40:20|449.93|448.33|450.04|448.44|450.04|448.44|449.93|448.33|0
1636015230000|2021-11-04 08:40:30|450.25|448.65|450.04|448.44|450.25|448.65|450.04|448.44|0
1636015270000|2021-11-04 08:41:10|449.62|448.02|449.83|448.23|449.83|448.23|449.62|448.02|0
1636015290000|2021-11-04 08:41:30|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1636015300000|2021-11-04 08:41:40|449.83|448.23|449.72|448.12|449.83|448.23|449.72|448.12|0
1636015310000|2021-11-04 08:41:50|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1636015330000|2021-11-04 08:42:10|449.51|447.91|449.41|447.81|449.51|447.91|449.41|447.81|0
1636015350000|2021-11-04 08:42:30|449.62|448.02|449.41|447.81|449.62|448.02|449.41|447.81|0
1636015360000|2021-11-04 08:42:40|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1636015380000|2021-11-04 08:43:00|449.41|447.81|449.62|448.02|449.62|448.02|449.41|447.81|0
1636015400000|2021-11-04 08:43:20|449.41|447.81|449.41|447.81|449.41|447.81|449.41|447.81|0
1636015410000|2021-11-04 08:43:30|449.2|447.6|449.2|447.6|449.2|447.6|449.2|447.6|0
1636015420000|2021-11-04 08:43:40|448.99|447.39|449.2|447.6|449.2|447.6|448.99|447.39|0
1636015440000|2021-11-04 08:44:00|448.99|447.39|448.99|447.39|449.2|447.6|448.99|447.39|0
1636015480000|2021-11-04 08:44:40|449.2|447.6|449.2|447.6|449.2|447.6|449.2|447.6|0
1636015490000|2021-11-04 08:44:50|448.99|447.39|448.78|447.18|448.99|447.39|448.78|447.18|0
1636015500000|2021-11-04 08:45:00|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015520000|2021-11-04 08:45:20|448.67|447.07|448.78|447.18|448.78|447.18|448.57|446.97|0
1636015540000|2021-11-04 08:45:40|448.57|446.97|448.15|446.55|448.57|446.97|448.15|446.55|0
1636015570000|2021-11-04 08:46:10|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636015580000|2021-11-04 08:46:20|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015600000|2021-11-04 08:46:40|448.78|447.18|448.78|447.18|448.78|447.18|448.78|447.18|0
1636015620000|2021-11-04 08:47:00|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015630000|2021-11-04 08:47:10|448.78|447.18|448.57|446.97|448.78|447.18|448.57|446.97|0
1636015640000|2021-11-04 08:47:20|448.78|447.18|448.78|447.18|448.78|447.18|448.57|446.97|0
1636015650000|2021-11-04 08:47:30|448.67|447.07|448.67|447.07|448.67|447.07|448.67|447.07|0
1636015660000|2021-11-04 08:47:40|448.78|447.18|448.57|446.97|448.78|447.18|448.57|446.97|0
1636015680000|2021-11-04 08:48:00|448.36|446.76|448.57|446.97|448.57|446.97|448.36|446.76|0
1636015690000|2021-11-04 08:48:10|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636015700000|2021-11-04 08:48:20|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015720000|2021-11-04 08:48:40|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636015730000|2021-11-04 08:48:50|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015740000|2021-11-04 08:49:00|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636015750000|2021-11-04 08:49:10|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015800000|2021-11-04 08:50:00|448.36|446.76|448.15|446.55|448.36|446.76|448.15|446.55|0
1636015810000|2021-11-04 08:50:10|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636015820000|2021-11-04 08:50:20|448.57|446.97|448.78|447.18|448.78|447.18|448.57|446.97|0
1636015830000|2021-11-04 08:50:30|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015840000|2021-11-04 08:50:40|448.78|447.18|448.57|446.97|448.78|447.18|448.57|446.97|0
1636015850000|2021-11-04 08:50:50|448.78|447.18|448.78|447.18|448.78|447.18|448.78|447.18|0
1636015890000|2021-11-04 08:51:30|448.98|447.38|448.98|447.38|448.98|447.38|448.78|447.18|0
1636015900000|2021-11-04 08:51:40|448.78|447.18|448.78|447.18|448.78|447.18|448.78|447.18|0
1636015910000|2021-11-04 08:51:50|448.98|447.38|448.77|447.17|448.98|447.38|448.77|447.17|0
1636015930000|2021-11-04 08:52:10|448.57|446.97|448.57|446.97|448.57|446.97|448.57|446.97|0
1636015950000|2021-11-04 08:52:30|448.77|447.17|448.77|447.17|448.77|447.17|448.77|447.17|0
1636015990000|2021-11-04 08:53:10|448.56|446.96|448.77|447.17|448.77|447.17|448.56|446.96|0
1636016000000|2021-11-04 08:53:20|448.56|446.96|448.77|447.17|448.77|447.17|448.56|446.96|0
1636016020000|2021-11-04 08:53:40|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1636016040000|2021-11-04 08:54:00|448.36|446.76|448.15|446.55|448.36|446.76|448.15|446.55|0
1636016050000|2021-11-04 08:54:10|448.36|446.76|448.36|446.76|448.36|446.76|448.36|446.76|0
1636016060000|2021-11-04 08:54:20|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016110000|2021-11-04 08:55:10|448.46|446.86|448.56|446.96|448.56|446.96|448.35|446.75|0
1636016120000|2021-11-04 08:55:20|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016130000|2021-11-04 08:55:30|448.45|446.85|448.15|446.55|448.45|446.85|448.15|446.55|0
1636016140000|2021-11-04 08:55:40|447.94|446.34|448.15|446.55|448.15|446.55|447.94|446.34|0
1636016150000|2021-11-04 08:55:50|448.14|446.54|448.14|446.54|448.14|446.54|448.14|446.54|0
1636016160000|2021-11-04 08:56:00|448.35|446.75|448.14|446.54|448.35|446.75|448.14|446.54|0
1636016170000|2021-11-04 08:56:10|448.35|446.75|448.14|446.54|448.35|446.75|448.14|446.54|0
1636016180000|2021-11-04 08:56:20|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016190000|2021-11-04 08:56:30|448.14|446.54|448.35|446.75|448.35|446.75|448.14|446.54|0
1636016200000|2021-11-04 08:56:40|448.14|446.54|448.14|446.54|448.14|446.54|448.14|446.54|0
1636016220000|2021-11-04 08:57:00|447.94|446.34|448.14|446.54|448.14|446.54|447.94|446.34|0
1636016250000|2021-11-04 08:57:30|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016260000|2021-11-04 08:57:40|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016270000|2021-11-04 08:57:50|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016280000|2021-11-04 08:58:00|448.14|446.54|448.35|446.75|448.35|446.75|448.14|446.54|0
1636016290000|2021-11-04 08:58:10|448.14|446.54|448.35|446.75|448.35|446.75|448.14|446.54|0
1636016320000|2021-11-04 08:58:40|448.14|446.54|448.14|446.54|448.14|446.54|448.14|446.54|0
1636016350000|2021-11-04 08:59:10|448.24|446.64|448.35|446.75|448.35|446.75|448.14|446.54|0
1636016380000|2021-11-04 08:59:40|448.56|446.96|448.45|446.85|448.56|446.96|448.45|446.85|0
1636016390000|2021-11-04 08:59:50|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016410000|2021-11-04 09:00:10|448.45|446.85|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016420000|2021-11-04 09:00:20|448.56|446.96|448.77|447.17|448.77|447.17|448.56|446.96|0
1636016430000|2021-11-04 09:00:30|448.98|447.38|448.98|447.38|448.98|447.38|448.98|447.38|0
1636016470000|2021-11-04 09:01:10|448.87|447.27|448.77|447.17|448.87|447.27|448.77|447.17|0
1636016480000|2021-11-04 09:01:20|448.35|446.75|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016500000|2021-11-04 09:01:40|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016510000|2021-11-04 09:01:50|448.14|446.54|448.14|446.54|448.24|446.64|448.14|446.54|0
1636016520000|2021-11-04 09:02:00|448.35|446.75|448.14|446.54|448.35|446.75|448.14|446.54|0
1636016530000|2021-11-04 09:02:10|447.93|446.33|448.14|446.54|448.14|446.54|447.93|446.33|0
1636016540000|2021-11-04 09:02:20|448.35|446.75|448.14|446.54|448.35|446.75|448.14|446.54|0
1636016550000|2021-11-04 09:02:30|448.35|446.75|448.14|446.54|448.35|446.75|448.14|446.54|0
1636016570000|2021-11-04 09:02:50|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016590000|2021-11-04 09:03:10|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016610000|2021-11-04 09:03:30|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1636016620000|2021-11-04 09:03:40|448.45|446.85|448.56|446.96|448.56|446.96|448.45|446.85|0
1636016630000|2021-11-04 09:03:50|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636016680000|2021-11-04 09:04:40|448.56|446.96|448.35|446.75|448.56|446.96|448.35|446.75|0
1636016730000|2021-11-04 09:05:30|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1636016760000|2021-11-04 09:06:00|448.77|447.17|448.56|446.96|448.77|447.17|448.56|446.96|0
1636016790000|2021-11-04 09:06:30|448.77|447.17|448.77|447.17|448.77|447.17|448.77|447.17|0
1636016800000|2021-11-04 09:06:40|448.98|447.38|448.98|447.38|448.98|447.38|448.98|447.38|0
1636016810000|2021-11-04 09:06:50|448.77|447.17|448.77|447.17|448.77|447.17|448.77|447.17|0
1636016830000|2021-11-04 09:07:10|448.98|447.38|448.98|447.38|448.98|447.38|448.98|447.38|0
1636016860000|2021-11-04 09:07:40|448.77|447.17|448.77|447.17|448.77|447.17|448.77|447.17|0
1636016870000|2021-11-04 09:07:50|448.98|447.38|448.98|447.38|448.98|447.38|448.98|447.38|0
1636016890000|2021-11-04 09:08:10|448.77|447.17|448.77|447.17|448.77|447.17|448.77|447.17|0
1636016900000|2021-11-04 09:08:20|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1636016920000|2021-11-04 09:08:40|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1636017000000|2021-11-04 09:10:00|448.56|446.96|448.56|446.96|448.77|447.17|448.56|446.96|0
1636017010000|2021-11-04 09:10:10|448.77|447.17|448.77|447.17|448.77|447.17|448.56|446.96|0
1636017020000|2021-11-04 09:10:20|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1636017040000|2021-11-04 09:10:40|448.35|446.75|448.56|446.96|448.56|446.96|448.35|446.75|0
1636017070000|2021-11-04 09:11:10|448.35|446.75|448.56|446.96|448.56|446.96|448.35|446.75|0
1636017120000|2021-11-04 09:12:00|448.77|447.17|448.76|447.16|448.77|447.17|448.76|447.16|0
1636017130000|2021-11-04 09:12:10|448.97|447.37|448.97|447.37|448.97|447.37|448.97|447.37|0
1636017140000|2021-11-04 09:12:20|449.18|447.58|448.97|447.37|449.18|447.58|448.97|447.37|0
1636017150000|2021-11-04 09:12:30|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017180000|2021-11-04 09:13:00|448.97|447.37|449.18|447.58|449.18|447.58|448.97|447.37|0
1636017210000|2021-11-04 09:13:30|449.39|447.79|449.18|447.58|449.39|447.79|449.18|447.58|0
1636017240000|2021-11-04 09:14:00|449.28|447.68|449.39|447.79|449.39|447.79|449.28|447.68|0
1636017280000|2021-11-04 09:14:40|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017290000|2021-11-04 09:14:50|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636017300000|2021-11-04 09:15:00|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017310000|2021-11-04 09:15:10|448.97|447.37|448.97|447.37|448.97|447.37|448.97|447.37|0
1636017320000|2021-11-04 09:15:20|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017330000|2021-11-04 09:15:30|448.97|447.37|449.18|447.58|449.18|447.58|448.97|447.37|0
1636017340000|2021-11-04 09:15:40|449.39|447.79|449.18|447.58|449.39|447.79|449.18|447.58|0
1636017350000|2021-11-04 09:15:50|449.28|447.68|449.28|447.68|449.28|447.68|449.28|447.68|0
1636017360000|2021-11-04 09:16:00|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017400000|2021-11-04 09:16:40|448.97|447.37|448.97|447.37|448.97|447.37|448.97|447.37|0
1636017420000|2021-11-04 09:17:00|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017560000|2021-11-04 09:19:20|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636017570000|2021-11-04 09:19:30|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017620000|2021-11-04 09:20:20|448.97|447.37|448.97|447.37|448.97|447.37|448.97|447.37|0
1636017640000|2021-11-04 09:20:40|448.76|447.16|448.55|446.95|448.76|447.16|448.55|446.95|0
1636017650000|2021-11-04 09:20:50|448.76|447.16|448.76|447.16|448.76|447.16|448.76|447.16|0
1636017670000|2021-11-04 09:21:10|448.97|447.37|448.97|447.37|448.97|447.37|448.97|447.37|0
1636017710000|2021-11-04 09:21:50|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017730000|2021-11-04 09:22:10|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636017770000|2021-11-04 09:22:50|449.18|447.58|449.18|447.58|449.18|447.58|449.18|447.58|0
1636017780000|2021-11-04 09:23:00|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636017800000|2021-11-04 09:23:20|449.6|448|449.6|448|449.6|448|449.6|448|0
1636017890000|2021-11-04 09:24:50|449.81|448.21|449.81|448.21|449.81|448.21|449.81|448.21|0
1636017930000|2021-11-04 09:25:30|450.02|448.42|450.02|448.42|450.02|448.42|450.02|448.42|0
1636017940000|2021-11-04 09:25:40|449.81|448.21|449.81|448.21|449.81|448.21|449.81|448.21|0
1636017950000|2021-11-04 09:25:50|449.6|448|449.81|448.21|449.81|448.21|449.6|448|0
1636017960000|2021-11-04 09:26:00|449.6|448|449.81|448.21|449.81|448.21|449.6|448|0
1636017970000|2021-11-04 09:26:10|449.6|448|449.6|448|449.6|448|449.6|448|0
1636018000000|2021-11-04 09:26:40|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636018010000|2021-11-04 09:26:50|449.6|448|449.6|448|449.6|448|449.6|448|0
1636018040000|2021-11-04 09:27:20|449.8|448.2|449.8|448.2|449.8|448.2|449.8|448.2|0
1636018050000|2021-11-04 09:27:30|449.6|448|449.6|448|449.6|448|449.6|448|0
1636018060000|2021-11-04 09:27:40|449.8|448.2|449.8|448.2|449.8|448.2|449.8|448.2|0
1636018090000|2021-11-04 09:28:10|449.59|447.99|449.59|447.99|449.59|447.99|449.59|447.99|0
1636018130000|2021-11-04 09:28:50|449.8|448.2|449.8|448.2|449.8|448.2|449.8|448.2|0
1636018140000|2021-11-04 09:29:00|449.59|447.99|449.59|447.99|449.59|447.99|449.59|447.99|0
1636018160000|2021-11-04 09:29:20|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1636018170000|2021-11-04 09:29:30|449.49|447.89|449.49|447.89|449.49|447.89|449.49|447.89|0
1636018180000|2021-11-04 09:29:40|449.59|447.99|449.59|447.99|449.59|447.99|449.59|447.99|0
1636018240000|2021-11-04 09:30:40|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1636018250000|2021-11-04 09:30:50|449.17|447.57|449.38|447.78|449.38|447.78|449.17|447.57|0
1636018260000|2021-11-04 09:31:00|449.17|447.57|449.17|447.57|449.17|447.57|449.17|447.57|0
1636018270000|2021-11-04 09:31:10|448.96|447.36|449.17|447.57|449.17|447.57|448.96|447.36|0
1636018290000|2021-11-04 09:31:30|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1636018320000|2021-11-04 09:32:00|449.17|447.57|449.17|447.57|449.17|447.57|449.17|447.57|0
1636018330000|2021-11-04 09:32:10|448.96|447.36|448.96|447.36|448.96|447.36|448.96|447.36|0
1636018370000|2021-11-04 09:32:50|449.17|447.57|449.17|447.57|449.17|447.57|449.06|447.46|0
1636018430000|2021-11-04 09:33:50|448.96|447.36|448.96|447.36|448.96|447.36|448.96|447.36|0
1636018440000|2021-11-04 09:34:00|448.75|447.15|448.75|447.15|448.75|447.15|448.65|447.05|0
1636018450000|2021-11-04 09:34:10|448.96|447.36|448.96|447.36|448.96|447.36|448.96|447.36|0
1636018490000|2021-11-04 09:34:50|448.75|447.15|448.75|447.15|448.75|447.15|448.75|447.15|0
1636018520000|2021-11-04 09:35:20|448.54|446.94|448.75|447.15|448.75|447.15|448.54|446.94|0
1636018560000|2021-11-04 09:36:00|448.64|447.04|448.33|446.73|448.64|447.04|448.33|446.73|0
1636018600000|2021-11-04 09:36:40|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1636018630000|2021-11-04 09:37:10|448.33|446.73|448.33|446.73|448.33|446.73|448.33|446.73|0
1636018640000|2021-11-04 09:37:20|448.12|446.52|448.33|446.73|448.33|446.73|448.12|446.52|0
1636018660000|2021-11-04 09:37:40|448.54|446.94|448.33|446.73|448.54|446.94|448.33|446.73|0
1636018670000|2021-11-04 09:37:50|448.54|446.94|448.33|446.73|448.54|446.94|448.33|446.73|0
1636018710000|2021-11-04 09:38:30|448.22|446.62|448.33|446.73|448.33|446.73|448.22|446.62|0
1636018720000|2021-11-04 09:38:40|448.12|446.52|448.33|446.73|448.33|446.73|448.12|446.52|0
1636018740000|2021-11-04 09:39:00|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1636018790000|2021-11-04 09:39:50|448.01|446.41|448.01|446.41|448.01|446.41|448.01|446.41|0
1636018800000|2021-11-04 09:40:00|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636018820000|2021-11-04 09:40:20|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636018850000|2021-11-04 09:40:50|447.49|445.89|447.7|446.1|447.7|446.1|447.49|445.89|0
1636018900000|2021-11-04 09:41:40|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636018950000|2021-11-04 09:42:30|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636018990000|2021-11-04 09:43:10|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636019020000|2021-11-04 09:43:40|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019040000|2021-11-04 09:44:00|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019060000|2021-11-04 09:44:20|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019090000|2021-11-04 09:44:50|447.8|446.2|447.8|446.2|447.8|446.2|447.8|446.2|0
1636019100000|2021-11-04 09:45:00|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019110000|2021-11-04 09:45:10|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019130000|2021-11-04 09:45:30|448.12|446.52|447.91|446.31|448.12|446.52|447.91|446.31|0
1636019150000|2021-11-04 09:45:50|447.7|446.1|447.91|446.31|447.91|446.31|447.7|446.1|0
1636019160000|2021-11-04 09:46:00|447.7|446.1|447.91|446.31|447.91|446.31|447.7|446.1|0
1636019170000|2021-11-04 09:46:10|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019180000|2021-11-04 09:46:20|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636019190000|2021-11-04 09:46:30|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019200000|2021-11-04 09:46:40|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636019220000|2021-11-04 09:47:00|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636019250000|2021-11-04 09:47:30|447.49|445.89|447.7|446.1|447.7|446.1|447.49|445.89|0
1636019260000|2021-11-04 09:47:40|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019280000|2021-11-04 09:48:00|448.12|446.52|448.01|446.41|448.12|446.52|447.91|446.31|0
1636019290000|2021-11-04 09:48:10|448.12|446.52|448.12|446.52|448.12|446.52|447.91|446.31|0
1636019300000|2021-11-04 09:48:20|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019320000|2021-11-04 09:48:40|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1636019330000|2021-11-04 09:48:50|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019400000|2021-11-04 09:50:00|447.7|446.1|448.12|446.52|448.12|446.52|447.7|446.1|0
1636019420000|2021-11-04 09:50:20|447.91|446.31|447.7|446.1|447.91|446.31|447.7|446.1|0
1636019440000|2021-11-04 09:50:40|447.91|446.31|447.7|446.1|447.91|446.31|447.7|446.1|0
1636019450000|2021-11-04 09:50:50|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636019490000|2021-11-04 09:51:30|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1636019510000|2021-11-04 09:51:50|448.33|446.73|448.12|446.52|448.33|446.73|448.12|446.52|0
1636019520000|2021-11-04 09:52:00|447.91|446.31|448.12|446.52|448.12|446.52|447.91|446.31|0
1636019530000|2021-11-04 09:52:10|448.33|446.73|448.12|446.52|448.33|446.73|448.12|446.52|0
1636019550000|2021-11-04 09:52:30|448.33|446.73|448.33|446.73|448.33|446.73|448.33|446.73|0
1636019630000|2021-11-04 09:53:50|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636019650000|2021-11-04 09:54:10|448.33|446.73|448.33|446.73|448.33|446.73|448.33|446.73|0
1636019690000|2021-11-04 09:54:50|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636019700000|2021-11-04 09:55:00|448.53|446.93|448.32|446.72|448.53|446.93|448.32|446.72|0
1636019710000|2021-11-04 09:55:10|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636019720000|2021-11-04 09:55:20|448.43|446.83|448.32|446.72|448.43|446.83|448.32|446.72|0
1636019740000|2021-11-04 09:55:40|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636019750000|2021-11-04 09:55:50|448.42|446.82|448.53|446.93|448.53|446.93|448.32|446.72|0
1636019770000|2021-11-04 09:56:10|448.74|447.14|448.74|447.14|448.74|447.14|448.74|447.14|0
1636019790000|2021-11-04 09:56:30|448.63|447.03|448.74|447.14|448.74|447.14|448.63|447.03|0
1636019800000|2021-11-04 09:56:40|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636019830000|2021-11-04 09:57:10|448.74|447.14|448.74|447.14|448.74|447.14|448.63|447.03|0
1636019880000|2021-11-04 09:58:00|448.95|447.35|448.95|447.35|448.95|447.35|448.95|447.35|0
1636019890000|2021-11-04 09:58:10|449.16|447.56|448.95|447.35|449.16|447.56|448.95|447.35|0
1636019910000|2021-11-04 09:58:30|449.05|447.45|449.16|447.56|449.16|447.56|449.05|447.45|0
1636019930000|2021-11-04 09:58:50|448.95|447.35|448.95|447.35|448.95|447.35|448.95|447.35|0
1636019950000|2021-11-04 09:59:10|448.74|447.14|448.95|447.35|448.95|447.35|448.74|447.14|0
1636019960000|2021-11-04 09:59:20|448.74|447.14|448.74|447.14|448.74|447.14|448.74|447.14|0
1636019980000|2021-11-04 09:59:40|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636019990000|2021-11-04 09:59:50|448.74|447.14|448.63|447.03|448.74|447.14|448.53|446.93|0
1636020000000|2021-11-04 10:00:00|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020010000|2021-11-04 10:00:10|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020050000|2021-11-04 10:00:50|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020060000|2021-11-04 10:01:00|448.11|446.51|447.9|446.3|448.11|446.51|447.9|446.3|0
1636020080000|2021-11-04 10:01:20|447.69|446.09|447.69|446.09|447.69|446.09|447.69|446.09|0
1636020100000|2021-11-04 10:01:40|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020140000|2021-11-04 10:02:20|447.79|446.19|447.9|446.3|447.9|446.3|447.79|446.19|0
1636020150000|2021-11-04 10:02:30|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020170000|2021-11-04 10:02:50|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020180000|2021-11-04 10:03:00|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020190000|2021-11-04 10:03:10|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020200000|2021-11-04 10:03:20|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636020210000|2021-11-04 10:03:30|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020240000|2021-11-04 10:04:00|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636020250000|2021-11-04 10:04:10|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020290000|2021-11-04 10:04:50|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636020300000|2021-11-04 10:05:00|448.74|447.14|448.74|447.14|448.74|447.14|448.53|446.93|0
1636020310000|2021-11-04 10:05:10|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636020320000|2021-11-04 10:05:20|448.74|447.14|448.74|447.14|448.74|447.14|448.74|447.14|0
1636020340000|2021-11-04 10:05:40|448.95|447.35|448.74|447.14|448.95|447.35|448.74|447.14|0
1636020350000|2021-11-04 10:05:50|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636020360000|2021-11-04 10:06:00|448.63|447.03|448.53|446.93|448.63|447.03|448.53|446.93|0
1636020370000|2021-11-04 10:06:10|448.32|446.72|448.32|446.72|448.32|446.72|448.32|446.72|0
1636020380000|2021-11-04 10:06:20|448.11|446.51|448.32|446.72|448.32|446.72|448.11|446.51|0
1636020390000|2021-11-04 10:06:30|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020420000|2021-11-04 10:07:00|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020450000|2021-11-04 10:07:30|447.69|446.09|447.9|446.3|447.9|446.3|447.69|446.09|0
1636020470000|2021-11-04 10:07:50|447.69|446.09|447.48|445.88|447.69|446.09|447.48|445.88|0
1636020480000|2021-11-04 10:08:00|447.69|446.09|447.9|446.3|447.9|446.3|447.69|446.09|0
1636020490000|2021-11-04 10:08:10|447.69|446.09|447.69|446.09|447.69|446.09|447.69|446.09|0
1636020500000|2021-11-04 10:08:20|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020590000|2021-11-04 10:09:50|448|446.4|448.11|446.51|448.11|446.51|448|446.4|0
1636020610000|2021-11-04 10:10:10|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020640000|2021-11-04 10:10:40|448.11|446.51|447.9|446.3|448.11|446.51|447.9|446.3|0
1636020660000|2021-11-04 10:11:00|448.11|446.51|448.11|446.51|448.11|446.51|447.9|446.3|0
1636020670000|2021-11-04 10:11:10|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020730000|2021-11-04 10:12:10|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020740000|2021-11-04 10:12:20|447.9|446.3|448.11|446.51|448.11|446.51|447.9|446.3|0
1636020810000|2021-11-04 10:13:30|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1636020830000|2021-11-04 10:13:50|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020840000|2021-11-04 10:14:00|448|446.4|447.9|446.3|448|446.4|447.9|446.3|0
1636020850000|2021-11-04 10:14:10|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636020900000|2021-11-04 10:15:00|448.21|446.61|448.21|446.61|448.21|446.61|448.21|446.61|0
1636020910000|2021-11-04 10:15:10|448.31|446.71|448.52|446.92|448.52|446.92|448.31|446.71|0
1636020950000|2021-11-04 10:15:50|448.73|447.13|448.73|447.13|448.73|447.13|448.73|447.13|0
1636020960000|2021-11-04 10:16:00|448.62|447.02|448.52|446.92|448.62|447.02|448.52|446.92|0
1636020990000|2021-11-04 10:16:30|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636021000000|2021-11-04 10:16:40|448.52|446.92|448.52|446.92|448.52|446.92|448.52|446.92|0
1636021020000|2021-11-04 10:17:00|448.31|446.71|448.52|446.92|448.52|446.92|448.31|446.71|0
1636021040000|2021-11-04 10:17:20|448.62|447.02|448.52|446.92|448.62|447.02|448.52|446.92|0
1636021060000|2021-11-04 10:17:40|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636021070000|2021-11-04 10:17:50|448.52|446.92|448.31|446.71|448.52|446.92|448.31|446.71|0
1636021130000|2021-11-04 10:18:50|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636021200000|2021-11-04 10:20:00|447.89|446.29|448.1|446.5|448.1|446.5|447.89|446.29|0
1636021230000|2021-11-04 10:20:30|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1636021240000|2021-11-04 10:20:40|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636021270000|2021-11-04 10:21:10|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1636021280000|2021-11-04 10:21:20|447.68|446.08|447.68|446.08|447.68|446.08|447.68|446.08|0
1636021310000|2021-11-04 10:21:50|447.57|445.97|447.57|445.97|447.57|445.97|447.57|445.97|0
1636021320000|2021-11-04 10:22:00|447.68|446.08|447.47|445.87|447.68|446.08|447.47|445.87|0
1636021330000|2021-11-04 10:22:10|447.57|445.97|447.68|446.08|447.68|446.08|447.47|445.87|0
1636021360000|2021-11-04 10:22:40|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1636021380000|2021-11-04 10:23:00|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636021390000|2021-11-04 10:23:10|447.89|446.29|447.89|446.29|447.99|446.39|447.89|446.29|0
1636021400000|2021-11-04 10:23:20|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636021420000|2021-11-04 10:23:40|448.31|446.71|448.31|446.71|448.31|446.71|448.31|446.71|0
1636021430000|2021-11-04 10:23:50|448.1|446.5|448.1|446.5|448.1|446.5|448.1|446.5|0
1636021470000|2021-11-04 10:24:30|448.31|446.71|448.1|446.5|448.31|446.71|448.1|446.5|0
1636021480000|2021-11-04 10:24:40|448.31|446.71|448.31|446.71|448.41|446.81|448.31|446.71|0
1636021570000|2021-11-04 10:26:10|448.52|446.92|448.52|446.92|448.52|446.92|448.52|446.92|0
1636021690000|2021-11-04 10:28:10|448.73|447.13|448.73|447.13|448.73|447.13|448.73|447.13|0
1636021700000|2021-11-04 10:28:20|448.52|446.92|448.52|446.92|448.52|446.92|448.52|446.92|0
1636021770000|2021-11-04 10:29:30|448.73|447.13|448.73|447.13|448.73|447.13|448.73|447.13|0
1636021800000|2021-11-04 10:30:00|448.94|447.34|448.94|447.34|448.94|447.34|448.94|447.34|0
1636021820000|2021-11-04 10:30:20|448.73|447.13|448.94|447.34|448.94|447.34|448.73|447.13|0
1636021860000|2021-11-04 10:31:00|449.14|447.54|448.94|447.34|449.14|447.54|448.94|447.34|0
1636021870000|2021-11-04 10:31:10|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1636021890000|2021-11-04 10:31:30|448.94|447.34|449.14|447.54|449.14|447.54|448.93|447.33|0
1636021930000|2021-11-04 10:32:10|448.93|447.33|448.93|447.33|448.93|447.33|448.93|447.33|0
1636021970000|2021-11-04 10:32:50|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1636022050000|2021-11-04 10:34:10|448.93|447.33|448.93|447.33|448.93|447.33|448.93|447.33|0
1636022080000|2021-11-04 10:34:40|448.72|447.12|448.93|447.33|448.93|447.33|448.72|447.12|0
1636022140000|2021-11-04 10:35:40|448.72|447.12|448.72|447.12|448.72|447.12|448.72|447.12|0
1636022180000|2021-11-04 10:36:20|448.82|447.22|448.93|447.33|448.93|447.33|448.82|447.22|0
1636022220000|2021-11-04 10:37:00|449.14|447.54|448.93|447.33|449.14|447.54|448.93|447.33|0
1636022240000|2021-11-04 10:37:20|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1636022270000|2021-11-04 10:37:50|448.93|447.33|448.93|447.33|448.93|447.33|448.93|447.33|0
1636022330000|2021-11-04 10:38:50|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1636022380000|2021-11-04 10:39:40|449.35|447.75|449.56|447.96|449.56|447.96|449.35|447.75|0
1636022470000|2021-11-04 10:41:10|449.35|447.75|449.45|447.85|449.56|447.96|449.35|447.75|0
1636022480000|2021-11-04 10:41:20|449.56|447.96|449.56|447.96|449.56|447.96|449.56|447.96|0
1636022510000|2021-11-04 10:41:50|449.77|448.17|449.77|448.17|449.77|448.17|449.77|448.17|0
1636022520000|2021-11-04 10:42:00|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636022600000|2021-11-04 10:43:20|450.19|448.59|449.98|448.38|450.19|448.59|449.98|448.38|0
1636022610000|2021-11-04 10:43:30|450.19|448.59|450.19|448.59|450.19|448.59|450.19|448.59|0
1636022620000|2021-11-04 10:43:40|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636022650000|2021-11-04 10:44:10|450.19|448.59|450.19|448.59|450.19|448.59|450.19|448.59|0
1636022660000|2021-11-04 10:44:20|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636022760000|2021-11-04 10:46:00|449.77|448.17|449.77|448.17|449.77|448.17|449.77|448.17|0
1636022860000|2021-11-04 10:47:40|449.56|447.96|449.56|447.96|449.56|447.96|449.56|447.96|0
1636022930000|2021-11-04 10:48:50|449.55|447.95|449.55|447.95|449.55|447.95|449.55|447.95|0
1636022940000|2021-11-04 10:49:00|449.76|448.16|449.55|447.95|449.76|448.16|449.55|447.95|0
1636022950000|2021-11-04 10:49:10|449.76|448.16|449.76|448.16|449.76|448.16|449.76|448.16|0
1636023010000|2021-11-04 10:50:10|449.97|448.37|449.97|448.37|449.97|448.37|449.86|448.26|0
1636023030000|2021-11-04 10:50:30|450.18|448.58|450.18|448.58|450.18|448.58|450.18|448.58|0
1636023040000|2021-11-04 10:50:40|449.97|448.37|449.97|448.37|449.97|448.37|449.97|448.37|0
1636023060000|2021-11-04 10:51:00|450.18|448.58|450.18|448.58|450.18|448.58|450.18|448.58|0
1636023070000|2021-11-04 10:51:10|449.97|448.37|449.97|448.37|449.97|448.37|449.97|448.37|0
1636023090000|2021-11-04 10:51:30|450.18|448.58|450.18|448.58|450.18|448.58|450.18|448.58|0
1636023100000|2021-11-04 10:51:40|449.97|448.37|450.18|448.58|450.18|448.58|449.97|448.37|0
1636023110000|2021-11-04 10:51:50|450.07|448.47|450.18|448.58|450.18|448.58|450.07|448.47|0
1636023150000|2021-11-04 10:52:30|450.39|448.79|450.39|448.79|450.39|448.79|450.39|448.79|0
1636023160000|2021-11-04 10:52:40|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023170000|2021-11-04 10:52:50|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023200000|2021-11-04 10:53:20|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023220000|2021-11-04 10:53:40|451.23|449.63|451.23|449.63|451.23|449.63|451.23|449.63|0
1636023270000|2021-11-04 10:54:30|451.44|449.84|451.23|449.63|451.44|449.84|451.23|449.63|0
1636023280000|2021-11-04 10:54:40|451.44|449.84|451.23|449.63|451.44|449.84|451.23|449.63|0
1636023300000|2021-11-04 10:55:00|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023320000|2021-11-04 10:55:20|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023360000|2021-11-04 10:56:00|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023380000|2021-11-04 10:56:20|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023420000|2021-11-04 10:57:00|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023430000|2021-11-04 10:57:10|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023470000|2021-11-04 10:57:50|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023480000|2021-11-04 10:58:00|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023580000|2021-11-04 10:59:40|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023590000|2021-11-04 10:59:50|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023640000|2021-11-04 11:00:40|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023660000|2021-11-04 11:01:00|450.81|449.21|451.02|449.42|451.02|449.42|450.81|449.21|0
1636023670000|2021-11-04 11:01:10|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023690000|2021-11-04 11:01:30|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023700000|2021-11-04 11:01:40|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023710000|2021-11-04 11:01:50|451.02|449.42|451.23|449.63|451.23|449.63|451.02|449.42|0
1636023720000|2021-11-04 11:02:00|451.02|449.42|451.23|449.63|451.23|449.63|451.02|449.42|0
1636023730000|2021-11-04 11:02:10|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023770000|2021-11-04 11:02:50|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023780000|2021-11-04 11:03:00|450.6|449|450.6|449|450.6|449|450.6|449|0
1636023820000|2021-11-04 11:03:40|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023870000|2021-11-04 11:04:30|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636023880000|2021-11-04 11:04:40|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636023890000|2021-11-04 11:04:50|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636023900000|2021-11-04 11:05:00|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636023920000|2021-11-04 11:05:20|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636023930000|2021-11-04 11:05:30|451.22|449.62|450.8|449.2|451.22|449.62|450.8|449.2|0
1636023960000|2021-11-04 11:06:00|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636023990000|2021-11-04 11:06:30|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636024010000|2021-11-04 11:06:50|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024060000|2021-11-04 11:07:40|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636024080000|2021-11-04 11:08:00|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636024180000|2021-11-04 11:09:40|451.22|449.62|451.01|449.41|451.22|449.62|451.01|449.41|0
1636024190000|2021-11-04 11:09:50|451.22|449.62|451.22|449.62|451.22|449.62|451.22|449.62|0
1636024220000|2021-11-04 11:10:20|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636024260000|2021-11-04 11:11:00|451.22|449.62|451.22|449.62|451.22|449.62|451.22|449.62|0
1636024280000|2021-11-04 11:11:20|451.01|449.41|451.22|449.62|451.22|449.62|451.01|449.41|0
1636024340000|2021-11-04 11:12:20|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636024360000|2021-11-04 11:12:40|451.22|449.62|451.22|449.62|451.22|449.62|451.22|449.62|0
1636024480000|2021-11-04 11:14:40|451.01|449.41|450.8|449.2|451.01|449.41|450.8|449.2|0
1636024500000|2021-11-04 11:15:00|451.01|449.41|450.8|449.2|451.01|449.41|450.8|449.2|0
1636024510000|2021-11-04 11:15:10|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024530000|2021-11-04 11:15:30|450.38|448.78|450.38|448.78|450.38|448.78|450.38|448.78|0
1636024550000|2021-11-04 11:15:50|450.59|448.99|450.38|448.78|450.59|448.99|450.38|448.78|0
1636024560000|2021-11-04 11:16:00|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024570000|2021-11-04 11:16:10|450.38|448.78|450.59|448.99|450.59|448.99|450.38|448.78|0
1636024650000|2021-11-04 11:17:30|450.38|448.78|450.38|448.78|450.38|448.78|450.38|448.78|0
1636024680000|2021-11-04 11:18:00|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024690000|2021-11-04 11:18:10|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636024710000|2021-11-04 11:18:30|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024780000|2021-11-04 11:19:40|450.8|449.2|450.59|448.99|450.8|449.2|450.59|448.99|0
1636024800000|2021-11-04 11:20:00|450.38|448.78|450.59|448.99|450.59|448.99|450.38|448.78|0
1636024810000|2021-11-04 11:20:10|450.38|448.78|450.38|448.78|450.38|448.78|450.38|448.78|0
1636024850000|2021-11-04 11:20:50|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024940000|2021-11-04 11:22:20|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636024950000|2021-11-04 11:22:30|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1636024990000|2021-11-04 11:23:10|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636025030000|2021-11-04 11:23:50|451.01|449.41|451.01|449.41|451.01|449.41|451.01|449.41|0
1636025090000|2021-11-04 11:24:50|451|449.4|451|449.4|451|449.4|451|449.4|0
1636025100000|2021-11-04 11:25:00|450.8|449.2|450.8|449.2|450.8|449.2|450.8|449.2|0
1636025120000|2021-11-04 11:25:20|450.79|449.19|450.59|448.99|450.79|449.19|450.59|448.99|0
1636025140000|2021-11-04 11:25:40|450.58|448.98|450.58|448.98|450.58|448.98|450.58|448.98|0
1636025190000|2021-11-04 11:26:30|450.79|449.19|451|449.4|451|449.4|450.79|449.19|0
1636025550000|2021-11-04 11:32:30|450.79|449.19|450.79|449.19|450.79|449.19|450.79|449.19|0
1636025580000|2021-11-04 11:33:00|451.21|449.61|451.21|449.61|451.21|449.61|451.21|449.61|0
1636025600000|2021-11-04 11:33:20|451|449.4|451|449.4|451|449.4|451|449.4|0
1636025620000|2021-11-04 11:33:40|451.21|449.61|451.21|449.61|451.21|449.61|451.21|449.61|0
1636025650000|2021-11-04 11:34:10|451.42|449.82|451.63|450.03|451.63|450.03|451.42|449.82|0
1636025710000|2021-11-04 11:35:10|451.42|449.82|451.42|449.82|451.63|450.03|451.42|449.82|0
1636025720000|2021-11-04 11:35:20|451.21|449.61|451.42|449.82|451.42|449.82|451.21|449.61|0
1636025730000|2021-11-04 11:35:30|451.63|450.03|451.63|450.03|451.63|450.03|451.63|450.03|0
1636025740000|2021-11-04 11:35:40|451.42|449.82|451.42|449.82|451.42|449.82|451.42|449.82|0
1636025750000|2021-11-04 11:35:50|451|449.4|451|449.4|451|449.4|451|449.4|0
1636025760000|2021-11-04 11:36:00|450.79|449.19|450.79|449.19|450.79|449.19|450.79|449.19|0
1636025770000|2021-11-04 11:36:10|450.58|448.98|450.58|448.98|450.58|448.98|450.58|448.98|0
1636025800000|2021-11-04 11:36:40|450.37|448.77|449.95|448.35|450.37|448.77|449.95|448.35|0
1636025820000|2021-11-04 11:37:00|449.74|448.14|449.53|447.93|449.74|448.14|449.53|447.93|0
1636025830000|2021-11-04 11:37:10|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636025840000|2021-11-04 11:37:20|449.53|447.93|449.32|447.72|449.53|447.93|449.32|447.72|0
1636025860000|2021-11-04 11:37:40|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1636025890000|2021-11-04 11:38:10|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636025910000|2021-11-04 11:38:30|449.95|448.35|449.74|448.14|449.95|448.35|449.74|448.14|0
1636025930000|2021-11-04 11:38:50|449.84|448.24|449.74|448.14|449.84|448.24|449.74|448.14|0
1636025940000|2021-11-04 11:39:00|449.95|448.35|450.16|448.56|450.16|448.56|449.95|448.35|0
1636025960000|2021-11-04 11:39:20|450.37|448.77|450.37|448.77|450.37|448.77|450.37|448.77|0
1636025990000|2021-11-04 11:39:50|450.16|448.56|450.16|448.56|450.16|448.56|450.16|448.56|0
1636026000000|2021-11-04 11:40:00|450.37|448.77|450.37|448.77|450.37|448.77|450.37|448.77|0
1636026030000|2021-11-04 11:40:30|450.58|448.98|450.37|448.77|450.58|448.98|450.37|448.77|0
1636026070000|2021-11-04 11:41:10|450.16|448.56|450.16|448.56|450.16|448.56|450.16|448.56|0
1636026090000|2021-11-04 11:41:30|450.37|448.77|450.37|448.77|450.37|448.77|450.16|448.56|0
1636026110000|2021-11-04 11:41:50|450.16|448.56|450.16|448.56|450.16|448.56|450.16|448.56|0
1636026120000|2021-11-04 11:42:00|449.95|448.35|449.95|448.35|449.95|448.35|449.95|448.35|0
1636026130000|2021-11-04 11:42:10|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636026140000|2021-11-04 11:42:20|449.95|448.35|449.95|448.35|449.95|448.35|449.95|448.35|0
1636026160000|2021-11-04 11:42:40|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636026190000|2021-11-04 11:43:10|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1636026210000|2021-11-04 11:43:30|449.32|447.72|449.32|447.72|449.32|447.72|449.32|447.72|0
1636026240000|2021-11-04 11:44:00|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1636026250000|2021-11-04 11:44:10|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636026260000|2021-11-04 11:44:20|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1636026310000|2021-11-04 11:45:10|449.74|448.14|449.53|447.93|449.74|448.14|449.53|447.93|0
1636026360000|2021-11-04 11:46:00|449.32|447.72|449.32|447.72|449.32|447.72|449.32|447.72|0
1636026370000|2021-11-04 11:46:10|449.11|447.51|449.11|447.51|449.11|447.51|449.11|447.51|0
1636026400000|2021-11-04 11:46:40|449.32|447.72|449.32|447.72|449.32|447.72|449.32|447.72|0
1636026410000|2021-11-04 11:46:50|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1636026420000|2021-11-04 11:47:00|449.32|447.72|449.53|447.93|449.53|447.93|449.32|447.72|0
1636026440000|2021-11-04 11:47:20|449.74|448.14|449.74|448.14|449.74|448.14|449.74|448.14|0
1636026510000|2021-11-04 11:48:30|449.73|448.13|449.53|447.93|449.73|448.13|449.53|447.93|0
1636026560000|2021-11-04 11:49:20|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1636026580000|2021-11-04 11:49:40|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1636026650000|2021-11-04 11:50:50|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1636026760000|2021-11-04 11:52:40|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1636026790000|2021-11-04 11:53:10|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1636026800000|2021-11-04 11:53:20|449.73|448.13|449.52|447.92|449.73|448.13|449.52|447.92|0
1636026810000|2021-11-04 11:53:30|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1636026880000|2021-11-04 11:54:40|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1636026940000|2021-11-04 11:55:40|449.62|448.02|449.52|447.92|449.62|448.02|449.52|447.92|0
1636026950000|2021-11-04 11:55:50|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1636026980000|2021-11-04 11:56:20|449.94|448.34|449.94|448.34|449.94|448.34|449.94|448.34|0
1636026990000|2021-11-04 11:56:30|450.15|448.55|450.15|448.55|450.15|448.55|450.15|448.55|0
1636027000000|2021-11-04 11:56:40|449.94|448.34|450.15|448.55|450.15|448.55|449.94|448.34|0
1636027050000|2021-11-04 11:57:30|449.94|448.34|449.94|448.34|449.94|448.34|449.94|448.34|0
1636027060000|2021-11-04 11:57:40|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1636027070000|2021-11-04 11:57:50|449.52|447.92|449.31|447.71|449.52|447.92|449.31|447.71|0
1636027080000|2021-11-04 11:58:00|449.1|447.5|449.1|447.5|449.1|447.5|449.1|447.5|0
1636027090000|2021-11-04 11:58:10|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1636027100000|2021-11-04 11:58:20|449.31|447.71|449.31|447.71|449.31|447.71|449.31|447.71|0
1636027130000|2021-11-04 11:58:50|449.1|447.5|449.31|447.71|449.31|447.71|449.1|447.5|0
1636027180000|2021-11-04 11:59:40|449.1|447.5|449.1|447.5|449.1|447.5|449.1|447.5|0
1636027190000|2021-11-04 11:59:50|449.31|447.71|449.31|447.71|449.31|447.71|449.31|447.71|0
1636027200000|2021-11-04 12:00:00|449.52|447.92|449.94|448.34|449.94|448.34|449.52|447.92|0
1636027210000|2021-11-04 12:00:10|450.15|448.55|449.94|448.34|450.15|448.55|449.94|448.34|0
1636027220000|2021-11-04 12:00:20|450.15|448.55|450.57|448.97|450.57|448.97|450.15|448.55|0
1636027230000|2021-11-04 12:00:30|450.99|449.39|450.78|449.18|450.99|449.39|450.78|449.18|0
1636027240000|2021-11-04 12:00:40|451.2|449.6|451.2|449.6|451.2|449.6|451.2|449.6|0
1636027250000|2021-11-04 12:00:50|450.99|449.39|450.99|449.39|451.2|449.6|450.99|449.39|0
1636027260000|2021-11-04 12:01:00|450.78|449.18|450.78|449.18|450.78|449.18|450.78|449.18|0
1636027270000|2021-11-04 12:01:10|450.57|448.97|450.57|448.97|450.57|448.97|450.57|448.97|0
1636027280000|2021-11-04 12:01:20|450.78|449.18|450.99|449.39|450.99|449.39|450.78|449.18|0
1636027300000|2021-11-04 12:01:40|451.2|449.6|451.41|449.81|451.41|449.81|451.2|449.6|0
1636027310000|2021-11-04 12:01:50|451.62|450.02|451.62|450.02|451.62|450.02|451.41|449.81|0
1636027320000|2021-11-04 12:02:00|451.83|450.23|451.62|450.02|451.83|450.23|451.62|450.02|0
1636027330000|2021-11-04 12:02:10|451.83|450.23|452.04|450.44|452.04|450.44|451.83|450.23|0
1636027340000|2021-11-04 12:02:20|451.83|450.23|451.41|449.81|451.83|450.23|451.41|449.81|0
1636027350000|2021-11-04 12:02:30|451.2|449.6|451.41|449.81|451.41|449.81|450.99|449.39|0
1636027360000|2021-11-04 12:02:40|451.2|449.6|451.41|449.81|451.41|449.81|451.2|449.6|0
1636027370000|2021-11-04 12:02:50|451.62|450.02|451.41|449.81|451.62|450.02|451.41|449.81|0
1636027380000|2021-11-04 12:03:00|451.3|449.7|451.41|449.81|451.41|449.81|451.2|449.6|0
1636027390000|2021-11-04 12:03:10|451.62|450.02|451.41|449.81|451.62|450.02|451.41|449.81|0
1636027400000|2021-11-04 12:03:20|451.2|449.6|451.2|449.6|451.2|449.6|450.99|449.39|0
1636027420000|2021-11-04 12:03:40|451.09|449.49|451.2|449.6|451.2|449.6|450.99|449.39|0
1636027430000|2021-11-04 12:03:50|450.99|449.39|451.2|449.6|451.2|449.6|450.99|449.39|0
1636027450000|2021-11-04 12:04:10|451.41|449.81|451.41|449.81|451.41|449.81|451.41|449.81|0
1636027460000|2021-11-04 12:04:20|451.62|450.02|451.41|449.81|451.62|450.02|451.41|449.81|0
1636027470000|2021-11-04 12:04:30|451.62|450.02|451.2|449.6|451.62|450.02|451.2|449.6|0
1636027490000|2021-11-04 12:04:50|451.41|449.81|451.2|449.6|451.41|449.81|451.2|449.6|0
1636027500000|2021-11-04 12:05:00|451.4|449.8|451.19|449.59|451.4|449.8|451.19|449.59|0
1636027520000|2021-11-04 12:05:20|451.4|449.8|451.4|449.8|451.4|449.8|451.4|449.8|0
1636027540000|2021-11-04 12:05:40|451.19|449.59|451.19|449.59|451.19|449.59|451.19|449.59|0
1636027560000|2021-11-04 12:06:00|451.82|450.22|451.82|450.22|451.82|450.22|451.82|450.22|0
1636027570000|2021-11-04 12:06:10|451.4|449.8|451.4|449.8|451.4|449.8|451.4|449.8|0
1636027580000|2021-11-04 12:06:20|451.61|450.01|451.61|450.01|451.61|450.01|451.61|450.01|0
1636027600000|2021-11-04 12:06:40|451.82|450.22|451.4|449.8|451.82|450.22|451.4|449.8|0
1636027610000|2021-11-04 12:06:50|451.61|450.01|451.61|450.01|451.61|450.01|451.4|449.8|0
1636027620000|2021-11-04 12:07:00|451.4|449.8|451.4|449.8|451.4|449.8|451.4|449.8|0
1636027650000|2021-11-04 12:07:30|451.19|449.59|450.98|449.38|451.19|449.59|450.98|449.38|0
1636027660000|2021-11-04 12:07:40|451.19|449.59|451.4|449.8|451.4|449.8|451.19|449.59|0
1636027680000|2021-11-04 12:08:00|451.19|449.59|451.19|449.59|451.19|449.59|451.19|449.59|0
1636027690000|2021-11-04 12:08:10|451.4|449.8|451.4|449.8|451.4|449.8|451.19|449.59|0
1636027720000|2021-11-04 12:08:40|451.19|449.59|451.4|449.8|451.4|449.8|451.19|449.59|0
1636027740000|2021-11-04 12:09:00|452.24|450.64|452.24|450.64|452.24|450.64|452.03|450.43|0
1636027770000|2021-11-04 12:09:30|452.03|450.43|452.03|450.43|452.24|450.64|452.03|450.43|0
1636027780000|2021-11-04 12:09:40|452.24|450.64|452.03|450.43|452.24|450.64|452.03|450.43|0
1636027790000|2021-11-04 12:09:50|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636027800000|2021-11-04 12:10:00|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636027840000|2021-11-04 12:10:40|452.66|451.06|452.66|451.06|452.66|451.06|452.66|451.06|0
1636027850000|2021-11-04 12:10:50|452.87|451.27|453.29|451.69|453.29|451.69|452.87|451.27|0
1636027860000|2021-11-04 12:11:00|453.08|451.48|452.66|451.06|453.08|451.48|452.66|451.06|0
1636027880000|2021-11-04 12:11:20|452.87|451.27|452.87|451.27|452.87|451.27|452.87|451.27|0
1636027890000|2021-11-04 12:11:30|452.66|451.06|452.66|451.06|452.66|451.06|452.66|451.06|0
1636027900000|2021-11-04 12:11:40|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636027910000|2021-11-04 12:11:50|452.66|451.06|452.66|451.06|452.66|451.06|452.66|451.06|0
1636027920000|2021-11-04 12:12:00|452.87|451.27|453.08|451.48|453.08|451.48|452.87|451.27|0
1636027930000|2021-11-04 12:12:10|452.87|451.27|452.45|450.85|452.87|451.27|452.45|450.85|0
1636027950000|2021-11-04 12:12:30|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636027960000|2021-11-04 12:12:40|452.45|450.85|452.66|451.06|452.66|451.06|452.45|450.85|0
1636027970000|2021-11-04 12:12:50|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636027990000|2021-11-04 12:13:10|452.24|450.64|452.03|450.43|452.24|450.64|452.03|450.43|0
1636028000000|2021-11-04 12:13:20|451.82|450.22|452.03|450.43|452.03|450.43|451.82|450.22|0
1636028010000|2021-11-04 12:13:30|451.92|450.32|451.82|450.22|451.92|450.32|451.82|450.22|0
1636028030000|2021-11-04 12:13:50|452.03|450.43|452.03|450.43|452.03|450.43|452.03|450.43|0
1636028060000|2021-11-04 12:14:20|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028080000|2021-11-04 12:14:40|452.24|450.64|452.03|450.43|452.24|450.64|452.03|450.43|0
1636028100000|2021-11-04 12:15:00|452.45|450.85|452.24|450.64|452.45|450.85|452.24|450.64|0
1636028130000|2021-11-04 12:15:30|452.45|450.85|451.82|450.22|452.45|450.85|451.82|450.22|0
1636028140000|2021-11-04 12:15:40|452.03|450.43|452.03|450.43|452.03|450.43|452.03|450.43|0
1636028170000|2021-11-04 12:16:10|451.82|450.22|451.61|450.01|451.82|450.22|451.61|450.01|0
1636028180000|2021-11-04 12:16:20|451.82|450.22|451.82|450.22|451.82|450.22|451.82|450.22|0
1636028190000|2021-11-04 12:16:30|452.03|450.43|452.03|450.43|452.03|450.43|452.03|450.43|0
1636028200000|2021-11-04 12:16:40|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028210000|2021-11-04 12:16:50|452.45|450.85|452.24|450.64|452.45|450.85|452.24|450.64|0
1636028220000|2021-11-04 12:17:00|452.45|450.85|452.24|450.64|452.45|450.85|452.24|450.64|0
1636028230000|2021-11-04 12:17:10|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028250000|2021-11-04 12:17:30|452.24|450.64|452.24|450.64|452.45|450.85|452.24|450.64|0
1636028270000|2021-11-04 12:17:50|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028280000|2021-11-04 12:18:00|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028310000|2021-11-04 12:18:30|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028320000|2021-11-04 12:18:40|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028340000|2021-11-04 12:19:00|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028350000|2021-11-04 12:19:10|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028360000|2021-11-04 12:19:20|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028370000|2021-11-04 12:19:30|452.66|451.06|452.45|450.85|452.66|451.06|452.45|450.85|0
1636028400000|2021-11-04 12:20:00|452.24|450.64|452.45|450.85|452.45|450.85|452.24|450.64|0
1636028420000|2021-11-04 12:20:20|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028430000|2021-11-04 12:20:30|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1636028440000|2021-11-04 12:20:40|452.24|450.64|452.24|450.64|452.24|450.64|452.24|450.64|0
1636028460000|2021-11-04 12:21:00|452.03|450.43|452.03|450.43|452.03|450.43|452.03|450.43|0
1636028480000|2021-11-04 12:21:20|452.24|450.64|451.82|450.22|452.24|450.64|451.82|450.22|0
1636028490000|2021-11-04 12:21:30|452.03|450.43|451.82|450.22|452.03|450.43|451.82|450.22|0
1636028500000|2021-11-04 12:21:40|451.71|450.11|451.61|450.01|451.71|450.11|451.61|450.01|0
1636028520000|2021-11-04 12:22:00|451.82|450.22|451.82|450.22|451.82|450.22|451.82|450.22|0
1636028530000|2021-11-04 12:22:10|451.61|450.01|451.82|450.22|451.82|450.22|451.61|450.01|0
1636028540000|2021-11-04 12:22:20|451.61|450.01|451.61|450.01|451.61|450.01|451.61|450.01|0
1636028560000|2021-11-04 12:22:40|451.82|450.22|451.82|450.22|451.82|450.22|451.82|450.22|0
1636028580000|2021-11-04 12:23:00|451.61|450.01|451.4|449.8|451.61|450.01|451.4|449.8|0
1636028590000|2021-11-04 12:23:10|451.19|449.59|451.4|449.8|451.4|449.8|451.19|449.59|0
1636028660000|2021-11-04 12:24:20|451.61|450.01|451.4|449.8|451.61|450.01|451.4|449.8|0
1636028690000|2021-11-04 12:24:50|451.61|450.01|451.4|449.8|451.61|450.01|451.4|449.8|0
1636028700000|2021-11-04 12:25:00|451.39|449.79|451.39|449.79|451.39|449.79|451.39|449.79|0
1636028710000|2021-11-04 12:25:10|451.6|450|451.6|450|451.6|450|451.6|450|0
1636028730000|2021-11-04 12:25:30|451.39|449.79|451.39|449.79|451.39|449.79|451.39|449.79|0
1636028740000|2021-11-04 12:25:40|451.6|450|451.81|450.21|451.81|450.21|451.6|450|0
1636028760000|2021-11-04 12:26:00|451.6|450|451.6|450|451.6|450|451.6|450|0
1636028790000|2021-11-04 12:26:30|451.39|449.79|450.97|449.37|451.39|449.79|450.97|449.37|0
1636028800000|2021-11-04 12:26:40|450.76|449.16|450.97|449.37|450.97|449.37|450.76|449.16|0
1636028820000|2021-11-04 12:27:00|451.18|449.58|451.18|449.58|451.18|449.58|451.18|449.58|0
1636028830000|2021-11-04 12:27:10|451.39|449.79|451.39|449.79|451.39|449.79|451.39|449.79|0
1636028850000|2021-11-04 12:27:30|451.18|449.58|451.18|449.58|451.18|449.58|451.18|449.58|0
1636028860000|2021-11-04 12:27:40|451.28|449.68|451.18|449.58|451.28|449.68|451.18|449.58|0
1636028890000|2021-11-04 12:28:10|450.97|449.37|450.76|449.16|450.97|449.37|450.76|449.16|0
1636028950000|2021-11-04 12:29:10|450.65|449.05|450.76|449.16|450.76|449.16|450.65|449.05|0
1636028960000|2021-11-04 12:29:20|450.65|449.05|450.65|449.05|450.76|449.16|450.65|449.05|0
1636028970000|2021-11-04 12:29:30|450.76|449.16|450.76|449.16|450.76|449.16|450.65|449.05|0
1636028980000|2021-11-04 12:29:40|450.65|449.05|450.76|449.16|450.76|449.16|450.65|449.05|0
1636028990000|2021-11-04 12:29:50|450.86|449.26|450.86|449.26|450.86|449.26|450.86|449.26|0
1636029000000|2021-11-04 12:30:00|450.97|449.37|450.76|449.16|450.97|449.37|450.76|449.16|0
1636029020000|2021-11-04 12:30:20|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029040000|2021-11-04 12:30:40|450.76|449.16|450.55|448.95|450.76|449.16|450.55|448.95|0
1636029060000|2021-11-04 12:31:00|450.76|449.16|450.76|449.16|450.76|449.16|450.55|448.95|0
1636029070000|2021-11-04 12:31:10|450.55|448.95|450.55|448.95|450.55|448.95|450.34|448.74|0
1636029100000|2021-11-04 12:31:40|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029110000|2021-11-04 12:31:50|450.13|448.53|450.13|448.53|450.34|448.74|450.13|448.53|0
1636029130000|2021-11-04 12:32:10|449.92|448.32|450.13|448.53|450.13|448.53|449.92|448.32|0
1636029140000|2021-11-04 12:32:20|449.92|448.32|449.92|448.32|449.92|448.32|449.92|448.32|0
1636029150000|2021-11-04 12:32:30|449.71|448.11|449.92|448.32|449.92|448.32|449.71|448.11|0
1636029160000|2021-11-04 12:32:40|450.13|448.53|450.13|448.53|450.13|448.53|450.13|448.53|0
1636029180000|2021-11-04 12:33:00|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029190000|2021-11-04 12:33:10|450.13|448.53|450.34|448.74|450.34|448.74|450.13|448.53|0
1636029210000|2021-11-04 12:33:30|450.13|448.53|450.13|448.53|450.34|448.74|450.13|448.53|0
1636029220000|2021-11-04 12:33:40|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029250000|2021-11-04 12:34:10|450.13|448.53|450.34|448.74|450.34|448.74|450.13|448.53|0
1636029280000|2021-11-04 12:34:40|450.55|448.95|450.34|448.74|450.55|448.95|450.34|448.74|0
1636029300000|2021-11-04 12:35:00|450.13|448.53|450.13|448.53|450.13|448.53|450.13|448.53|0
1636029310000|2021-11-04 12:35:10|449.92|448.32|449.92|448.32|449.92|448.32|449.92|448.32|0
1636029320000|2021-11-04 12:35:20|450.13|448.53|449.92|448.32|450.13|448.53|449.92|448.32|0
1636029360000|2021-11-04 12:36:00|450.13|448.53|450.13|448.53|450.13|448.53|450.13|448.53|0
1636029370000|2021-11-04 12:36:10|449.92|448.32|450.13|448.53|450.13|448.53|449.92|448.32|0
1636029390000|2021-11-04 12:36:30|450.34|448.74|450.13|448.53|450.34|448.74|450.13|448.53|0
1636029410000|2021-11-04 12:36:50|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029430000|2021-11-04 12:37:10|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029440000|2021-11-04 12:37:20|450.76|449.16|450.76|449.16|450.76|449.16|450.76|449.16|0
1636029450000|2021-11-04 12:37:30|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029470000|2021-11-04 12:37:50|450.34|448.74|450.55|448.95|450.55|448.95|450.34|448.74|0
1636029480000|2021-11-04 12:38:00|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029490000|2021-11-04 12:38:10|450.13|448.53|450.34|448.74|450.34|448.74|450.13|448.53|0
1636029500000|2021-11-04 12:38:20|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029510000|2021-11-04 12:38:30|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029520000|2021-11-04 12:38:40|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029530000|2021-11-04 12:38:50|450.76|449.16|450.76|449.16|450.76|449.16|450.76|449.16|0
1636029540000|2021-11-04 12:39:00|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029550000|2021-11-04 12:39:10|450.34|448.74|450.34|448.74|450.55|448.95|450.34|448.74|0
1636029560000|2021-11-04 12:39:20|450.55|448.95|450.55|448.95|450.55|448.95|450.55|448.95|0
1636029580000|2021-11-04 12:39:40|450.34|448.74|450.55|448.95|450.55|448.95|450.34|448.74|0
1636029590000|2021-11-04 12:39:50|450.34|448.74|450.34|448.74|450.34|448.74|450.34|448.74|0
1636029600000|2021-11-04 12:40:00|450.55|448.95|450.34|448.74|450.55|448.95|450.34|448.74|0
1636029610000|2021-11-04 12:40:10|450.13|448.53|450.13|448.53|450.13|448.53|450.13|448.53|0
1636029620000|2021-11-04 12:40:20|449.92|448.32|449.92|448.32|449.92|448.32|449.92|448.32|0
1636029630000|2021-11-04 12:40:30|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636029640000|2021-11-04 12:40:40|449.92|448.32|449.71|448.11|449.92|448.32|449.71|448.11|0
1636029650000|2021-11-04 12:40:50|449.5|447.9|449.39|447.79|449.5|447.9|449.29|447.69|0
1636029660000|2021-11-04 12:41:00|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636029670000|2021-11-04 12:41:10|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636029680000|2021-11-04 12:41:20|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636029690000|2021-11-04 12:41:30|449.29|447.69|449.5|447.9|449.5|447.9|449.29|447.69|0
1636029700000|2021-11-04 12:41:40|449.71|448.11|449.92|448.32|449.92|448.32|449.71|448.11|0
1636029720000|2021-11-04 12:42:00|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636029730000|2021-11-04 12:42:10|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636029740000|2021-11-04 12:42:20|449.29|447.69|449.5|447.9|449.5|447.9|449.29|447.69|0
1636029750000|2021-11-04 12:42:30|449.29|447.69|448.66|447.06|449.29|447.69|448.66|447.06|0
1636029770000|2021-11-04 12:42:50|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636029790000|2021-11-04 12:43:10|448.66|447.06|448.87|447.27|448.87|447.27|448.66|447.06|0
1636029810000|2021-11-04 12:43:30|448.66|447.06|448.45|446.85|448.66|447.06|448.45|446.85|0
1636029840000|2021-11-04 12:44:00|448.24|446.64|448.45|446.85|448.45|446.85|448.24|446.64|0
1636029850000|2021-11-04 12:44:10|448.66|447.06|448.66|447.06|448.66|447.06|448.66|447.06|0
1636029860000|2021-11-04 12:44:20|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636029870000|2021-11-04 12:44:30|448.66|447.06|448.66|447.06|448.66|447.06|448.66|447.06|0
1636029880000|2021-11-04 12:44:40|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636029890000|2021-11-04 12:44:50|448.66|447.06|448.66|447.06|448.66|447.06|448.66|447.06|0
1636029910000|2021-11-04 12:45:10|448.45|446.85|448.66|447.06|448.66|447.06|448.45|446.85|0
1636029920000|2021-11-04 12:45:20|448.45|446.85|448.66|447.06|448.66|447.06|448.45|446.85|0
1636029930000|2021-11-04 12:45:30|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636029970000|2021-11-04 12:46:10|448.66|447.06|448.66|447.06|448.66|447.06|448.66|447.06|0
1636030000000|2021-11-04 12:46:40|448.45|446.85|448.45|446.85|448.45|446.85|448.45|446.85|0
1636030010000|2021-11-04 12:46:50|448.66|447.06|448.66|447.06|448.66|447.06|448.66|447.06|0
1636030020000|2021-11-04 12:47:00|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636030030000|2021-11-04 12:47:10|449.08|447.48|449.08|447.48|449.08|447.48|449.08|447.48|0
1636030050000|2021-11-04 12:47:30|449.29|447.69|449.5|447.9|449.5|447.9|449.29|447.69|0
1636030060000|2021-11-04 12:47:40|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636030070000|2021-11-04 12:47:50|449.92|448.32|449.92|448.32|449.92|448.32|449.92|448.32|0
1636030080000|2021-11-04 12:48:00|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636030090000|2021-11-04 12:48:10|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636030100000|2021-11-04 12:48:20|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636030110000|2021-11-04 12:48:30|449.91|448.31|449.71|448.11|449.91|448.31|449.71|448.11|0
1636030120000|2021-11-04 12:48:40|449.91|448.31|449.71|448.11|449.91|448.31|449.71|448.11|0
1636030130000|2021-11-04 12:48:50|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030140000|2021-11-04 12:49:00|449.71|448.11|449.91|448.31|449.91|448.31|449.71|448.11|0
1636030180000|2021-11-04 12:49:40|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030200000|2021-11-04 12:50:00|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030230000|2021-11-04 12:50:30|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030240000|2021-11-04 12:50:40|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030250000|2021-11-04 12:50:50|450.12|448.52|450.33|448.73|450.33|448.73|450.12|448.52|0
1636030260000|2021-11-04 12:51:00|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030270000|2021-11-04 12:51:10|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030290000|2021-11-04 12:51:30|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030310000|2021-11-04 12:51:50|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030320000|2021-11-04 12:52:00|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030330000|2021-11-04 12:52:10|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030360000|2021-11-04 12:52:40|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030390000|2021-11-04 12:53:10|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030400000|2021-11-04 12:53:20|449.7|448.1|449.7|448.1|449.7|448.1|449.49|447.89|0
1636030410000|2021-11-04 12:53:30|449.49|447.89|449.7|448.1|449.7|448.1|449.49|447.89|0
1636030440000|2021-11-04 12:54:00|449.91|448.31|449.91|448.31|449.91|448.31|449.7|448.1|0
1636030470000|2021-11-04 12:54:30|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030490000|2021-11-04 12:54:50|449.91|448.31|449.7|448.1|449.91|448.31|449.7|448.1|0
1636030500000|2021-11-04 12:55:00|449.49|447.89|449.91|448.31|449.91|448.31|449.49|447.89|0
1636030520000|2021-11-04 12:55:20|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030550000|2021-11-04 12:55:50|449.49|447.89|449.49|447.89|449.49|447.89|449.49|447.89|0
1636030560000|2021-11-04 12:56:00|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030570000|2021-11-04 12:56:10|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030590000|2021-11-04 12:56:30|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030600000|2021-11-04 12:56:40|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030610000|2021-11-04 12:56:50|450.12|448.52|449.91|448.31|450.12|448.52|449.91|448.31|0
1636030650000|2021-11-04 12:57:30|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1636030660000|2021-11-04 12:57:40|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636030690000|2021-11-04 12:58:10|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030710000|2021-11-04 12:58:30|449.91|448.31|450.33|448.73|450.33|448.73|449.91|448.31|0
1636030720000|2021-11-04 12:58:40|450.12|448.52|450.12|448.52|450.33|448.73|450.12|448.52|0
1636030770000|2021-11-04 12:59:30|450.33|448.73|450.12|448.52|450.33|448.73|450.12|448.52|0
1636030790000|2021-11-04 12:59:50|449.91|448.31|450.12|448.52|450.12|448.52|449.91|448.31|0
1636030800000|2021-11-04 13:00:00|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030830000|2021-11-04 13:00:30|450.54|448.94|450.54|448.94|450.54|448.94|450.54|448.94|0
1636030840000|2021-11-04 13:00:40|450.75|449.15|450.75|449.15|450.75|449.15|450.54|448.94|0
1636030850000|2021-11-04 13:00:50|450.54|448.94|450.54|448.94|450.54|448.94|450.54|448.94|0
1636030880000|2021-11-04 13:01:20|450.33|448.73|450.54|448.94|450.54|448.94|450.33|448.73|0
1636030900000|2021-11-04 13:01:40|450.33|448.73|450.54|448.94|450.54|448.94|450.33|448.73|0
1636030910000|2021-11-04 13:01:50|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030920000|2021-11-04 13:02:00|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030940000|2021-11-04 13:02:20|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030950000|2021-11-04 13:02:30|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636030960000|2021-11-04 13:02:40|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636030980000|2021-11-04 13:03:00|450.12|448.52|450.33|448.73|450.33|448.73|450.12|448.52|0
1636031010000|2021-11-04 13:03:30|450.54|448.94|450.33|448.73|450.54|448.94|450.33|448.73|0
1636031030000|2021-11-04 13:03:50|450.12|448.52|450.12|448.52|450.12|448.52|450.12|448.52|0
1636031040000|2021-11-04 13:04:00|450.33|448.73|450.33|448.73|450.33|448.73|450.33|448.73|0
1636031070000|2021-11-04 13:04:30|450.54|448.94|450.54|448.94|450.54|448.94|450.54|448.94|0
1636031090000|2021-11-04 13:04:50|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1636031110000|2021-11-04 13:05:10|450.96|449.36|450.96|449.36|450.96|449.36|450.96|449.36|0
1636031120000|2021-11-04 13:05:20|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1636031130000|2021-11-04 13:05:30|450.54|448.94|450.75|449.15|450.75|449.15|450.54|448.94|0
1636031140000|2021-11-04 13:05:40|450.96|449.36|450.96|449.36|450.96|449.36|450.96|449.36|0
1636031150000|2021-11-04 13:05:50|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1636031160000|2021-11-04 13:06:00|450.54|448.94|450.54|448.94|450.54|448.94|450.54|448.94|0
1636031170000|2021-11-04 13:06:10|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1636031190000|2021-11-04 13:06:30|450.74|449.14|450.74|449.14|450.74|449.14|450.74|449.14|0
1636031200000|2021-11-04 13:06:40|450.54|448.94|450.54|448.94|450.54|448.94|450.54|448.94|0
1636031210000|2021-11-04 13:06:50|450.74|449.14|450.54|448.94|450.74|449.14|450.54|448.94|0
1636031220000|2021-11-04 13:07:00|450.74|449.14|450.74|449.14|450.74|449.14|450.53|448.93|0
1636031230000|2021-11-04 13:07:10|450.53|448.93|450.74|449.14|450.74|449.14|450.53|448.93|0
1636031240000|2021-11-04 13:07:20|450.95|449.35|450.95|449.35|450.95|449.35|450.95|449.35|0
1636031270000|2021-11-04 13:07:50|451.16|449.56|450.95|449.35|451.16|449.56|450.95|449.35|0
1636031280000|2021-11-04 13:08:00|451.16|449.56|451.16|449.56|451.16|449.56|451.16|449.56|0
1636031290000|2021-11-04 13:08:10|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636031300000|2021-11-04 13:08:20|451.16|449.56|451.16|449.56|451.16|449.56|450.95|449.35|0
1636031310000|2021-11-04 13:08:30|450.95|449.35|450.95|449.35|450.95|449.35|450.95|449.35|0
1636031320000|2021-11-04 13:08:40|451.16|449.56|451.16|449.56|451.16|449.56|451.16|449.56|0
1636031360000|2021-11-04 13:09:20|451.37|449.77|451.58|449.98|451.58|449.98|451.37|449.77|0
1636031380000|2021-11-04 13:09:40|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031400000|2021-11-04 13:10:00|452|450.4|452|450.4|452|450.4|452|450.4|0
1636031440000|2021-11-04 13:10:40|452.21|450.61|452.21|450.61|452.21|450.61|452.21|450.61|0
1636031490000|2021-11-04 13:11:30|452.42|450.82|452.42|450.82|452.42|450.82|452.42|450.82|0
1636031500000|2021-11-04 13:11:40|452.21|450.61|452.21|450.61|452.21|450.61|452.21|450.61|0
1636031510000|2021-11-04 13:11:50|452|450.4|452|450.4|452|450.4|452|450.4|0
1636031520000|2021-11-04 13:12:00|451.79|450.19|451.79|450.19|451.79|450.19|451.58|449.98|0
1636031530000|2021-11-04 13:12:10|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031540000|2021-11-04 13:12:20|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031550000|2021-11-04 13:12:30|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031580000|2021-11-04 13:13:00|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636031590000|2021-11-04 13:13:10|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031640000|2021-11-04 13:14:00|451.37|449.77|451.37|449.77|451.58|449.98|451.37|449.77|0
1636031650000|2021-11-04 13:14:10|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031670000|2021-11-04 13:14:30|451.79|450.19|451.58|449.98|451.79|450.19|451.58|449.98|0
1636031680000|2021-11-04 13:14:40|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031700000|2021-11-04 13:15:00|451.58|449.98|451.79|450.19|451.79|450.19|451.58|449.98|0
1636031710000|2021-11-04 13:15:10|452|450.4|452|450.4|452|450.4|452|450.4|0
1636031740000|2021-11-04 13:15:40|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031780000|2021-11-04 13:16:20|452|450.4|452|450.4|452|450.4|452|450.4|0
1636031790000|2021-11-04 13:16:30|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031810000|2021-11-04 13:16:50|452|450.4|452|450.4|452|450.4|452|450.4|0
1636031830000|2021-11-04 13:17:10|451.79|450.19|451.79|450.19|451.79|450.19|451.79|450.19|0
1636031850000|2021-11-04 13:17:30|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031870000|2021-11-04 13:17:50|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636031890000|2021-11-04 13:18:10|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1636031920000|2021-11-04 13:18:40|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636031950000|2021-11-04 13:19:10|451.16|449.56|451.37|449.77|451.37|449.77|451.16|449.56|0
1636031980000|2021-11-04 13:19:40|451.16|449.56|451.16|449.56|451.16|449.56|451.16|449.56|0
1636031990000|2021-11-04 13:19:50|450.95|449.35|450.74|449.14|450.95|449.35|450.74|449.14|0
1636032000000|2021-11-04 13:20:00|450.95|449.35|451.16|449.56|451.16|449.56|450.74|449.14|0
1636032020000|2021-11-04 13:20:20|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636032030000|2021-11-04 13:20:30|451.26|449.66|451.37|449.77|451.37|449.77|451.26|449.66|0
1636032050000|2021-11-04 13:20:50|451.16|449.56|451.37|449.77|451.37|449.77|451.16|449.56|0
1636032070000|2021-11-04 13:21:10|451.58|449.98|451.37|449.77|451.58|449.98|451.37|449.77|0
1636032080000|2021-11-04 13:21:20|451.16|449.56|451.16|449.56|451.16|449.56|451.16|449.56|0
1636032100000|2021-11-04 13:21:40|451.37|449.77|451.16|449.56|451.37|449.77|451.16|449.56|0
1636032110000|2021-11-04 13:21:50|451.37|449.77|451.16|449.56|451.37|449.77|451.16|449.56|0
1636032120000|2021-11-04 13:22:00|451.37|449.77|451.37|449.77|451.37|449.77|451.37|449.77|0
1636032130000|2021-11-04 13:22:10|451.16|449.56|451.16|449.56|451.16|449.56|451.16|449.56|0
1636032140000|2021-11-04 13:22:20|450.95|449.35|450.95|449.35|450.95|449.35|450.95|449.35|0
1636032200000|2021-11-04 13:23:20|450.74|449.14|450.74|449.14|450.74|449.14|450.74|449.14|0
1636032260000|2021-11-04 13:24:20|450.32|448.72|450.53|448.93|450.53|448.93|450.32|448.72|0
1636032270000|2021-11-04 13:24:30|450.32|448.72|450.32|448.72|450.32|448.72|450.32|448.72|0
1636032280000|2021-11-04 13:24:40|450.53|448.93|450.32|448.72|450.53|448.93|450.32|448.72|0
1636032290000|2021-11-04 13:24:50|450.53|448.93|450.53|448.93|450.53|448.93|450.53|448.93|0
1636032300000|2021-11-04 13:25:00|450.32|448.72|450.53|448.93|450.53|448.93|450.32|448.72|0
1636032310000|2021-11-04 13:25:10|450.74|449.14|450.53|448.93|450.74|449.14|450.53|448.93|0
1636032350000|2021-11-04 13:25:50|450.74|449.14|450.74|449.14|450.74|449.14|450.74|449.14|0
1636032360000|2021-11-04 13:26:00|450.53|448.93|450.53|448.93|450.53|448.93|450.53|448.93|0
1636032410000|2021-11-04 13:26:50|450.73|449.13|450.53|448.93|450.73|449.13|450.53|448.93|0
1636032420000|2021-11-04 13:27:00|450.32|448.72|450.32|448.72|450.32|448.72|450.32|448.72|0
1636032430000|2021-11-04 13:27:10|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1636032440000|2021-11-04 13:27:20|449.9|448.3|449.9|448.3|449.9|448.3|449.9|448.3|0
1636032450000|2021-11-04 13:27:30|450.11|448.51|450.32|448.72|450.32|448.72|450.11|448.51|0
1636032460000|2021-11-04 13:27:40|450.11|448.51|450.31|448.71|450.31|448.71|450.11|448.51|0
1636032470000|2021-11-04 13:27:50|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1636032480000|2021-11-04 13:28:00|449.9|448.3|449.9|448.3|449.9|448.3|449.9|448.3|0
1636032490000|2021-11-04 13:28:10|450.11|448.51|450.1|448.5|450.11|448.51|450.1|448.5|0
1636032550000|2021-11-04 13:29:10|449.69|448.09|449.69|448.09|449.69|448.09|449.69|448.09|0
1636032560000|2021-11-04 13:29:20|449.27|447.67|449.69|448.09|449.69|448.09|449.27|447.67|0
1636032570000|2021-11-04 13:29:30|449.68|448.08|449.89|448.29|449.89|448.29|449.68|448.08|0
1636032580000|2021-11-04 13:29:40|450.31|448.71|450.31|448.71|450.31|448.71|450.31|448.71|0
1636032590000|2021-11-04 13:29:50|450.1|448.5|450.1|448.5|450.1|448.5|450.1|448.5|0
1636032600000|2021-11-04 13:30:00|449.89|448.29|449.89|448.29|450.31|448.71|449.68|448.08|0
1636032610000|2021-11-04 13:30:10|450.1|448.5|450.31|448.71|450.73|449.13|450.1|448.5|0
1636032620000|2021-11-04 13:30:20|449.06|447.46|449.27|447.67|449.27|447.67|449.06|447.46|0
1636032630000|2021-11-04 13:30:30|449.06|447.46|448.64|447.04|449.06|447.46|448.43|446.83|0
1636032640000|2021-11-04 13:30:40|448.43|446.83|448.01|446.41|448.43|446.83|448.01|446.41|0
1636032650000|2021-11-04 13:30:50|448.64|447.04|448.64|447.04|448.64|447.04|448.64|447.04|0
1636032660000|2021-11-04 13:31:00|448.22|446.62|448.01|446.41|448.22|446.62|447.59|445.99|0
1636032670000|2021-11-04 13:31:10|447.8|446.2|448.85|447.25|448.85|447.25|447.8|446.2|0
1636032680000|2021-11-04 13:31:20|448.43|446.83|447.8|446.2|448.43|446.83|447.8|446.2|0
1636032690000|2021-11-04 13:31:30|448.01|446.41|447.8|446.2|448.22|446.62|447.8|446.2|0
1636032700000|2021-11-04 13:31:40|448.22|446.62|448.43|446.83|448.43|446.83|448.22|446.62|0
1636032710000|2021-11-04 13:31:50|449.06|447.46|448.85|447.25|449.06|447.46|448.85|447.25|0
1636032720000|2021-11-04 13:32:00|448.64|447.04|448.22|446.62|448.64|447.04|448.22|446.62|0
1636032730000|2021-11-04 13:32:10|448.43|446.83|448.22|446.62|448.43|446.83|448.01|446.41|0
1636032740000|2021-11-04 13:32:20|448.01|446.41|448.01|446.41|448.22|446.62|448.01|446.41|0
1636032750000|2021-11-04 13:32:30|447.8|446.2|447.8|446.2|447.8|446.2|447.59|445.99|0
1636032760000|2021-11-04 13:32:40|448.01|446.41|448.43|446.83|448.43|446.83|448.01|446.41|0
1636032770000|2021-11-04 13:32:50|448.64|447.04|448.22|446.62|448.64|447.04|448.22|446.62|0
1636032780000|2021-11-04 13:33:00|448.01|446.41|448.22|446.62|448.22|446.62|447.59|445.99|0
1636032790000|2021-11-04 13:33:10|448.64|447.04|448.64|447.04|448.64|447.04|448.43|446.83|0
1636032800000|2021-11-04 13:33:20|448.43|446.83|448.01|446.41|448.43|446.83|448.01|446.41|0
1636032810000|2021-11-04 13:33:30|448.22|446.62|448.84|447.24|448.84|447.24|448.22|446.62|0
1636032820000|2021-11-04 13:33:40|449.05|447.45|449.05|447.45|449.26|447.66|449.05|447.45|0
1636032830000|2021-11-04 13:33:50|449.26|447.66|449.05|447.45|449.26|447.66|449.05|447.45|0
1636032840000|2021-11-04 13:34:00|448.84|447.24|448.63|447.03|448.84|447.24|448.63|447.03|0
1636032850000|2021-11-04 13:34:10|448.84|447.24|448.01|446.41|448.84|447.24|448.01|446.41|0
1636032860000|2021-11-04 13:34:20|448.22|446.62|448.43|446.83|448.43|446.83|448.22|446.62|0
1636032870000|2021-11-04 13:34:30|448.22|446.62|447.59|445.99|448.22|446.62|447.59|445.99|0
1636032880000|2021-11-04 13:34:40|447.38|445.78|448.01|446.41|448.43|446.83|447.38|445.78|0
1636032890000|2021-11-04 13:34:50|448.22|446.62|448.01|446.41|448.43|446.83|448.01|446.41|0
1636032900000|2021-11-04 13:35:00|447.8|446.2|447.38|445.78|447.8|446.2|447.17|445.57|0
1636032910000|2021-11-04 13:35:10|448.01|446.41|447.8|446.2|448.01|446.41|447.8|446.2|0
1636032920000|2021-11-04 13:35:20|448.01|446.41|448.01|446.41|448.01|446.41|447.8|446.2|0
1636032930000|2021-11-04 13:35:30|448.22|446.62|448.42|446.82|448.42|446.82|448.22|446.62|0
1636032940000|2021-11-04 13:35:40|448.63|447.03|449.05|447.45|449.05|447.45|448.42|446.82|0
1636032950000|2021-11-04 13:35:50|448.84|447.24|449.05|447.45|449.05|447.45|448.84|447.24|0
1636032960000|2021-11-04 13:36:00|448.22|446.62|448.84|447.24|448.84|447.24|448.22|446.62|0
1636032970000|2021-11-04 13:36:10|448.63|447.03|449.05|447.45|449.05|447.45|448.63|447.03|0
1636032980000|2021-11-04 13:36:20|448.84|447.24|448.63|447.03|448.84|447.24|448.63|447.03|0
1636032990000|2021-11-04 13:36:30|448.84|447.24|449.05|447.45|449.05|447.45|448.84|447.24|0
1636033000000|2021-11-04 13:36:40|449.26|447.66|448.84|447.24|449.26|447.66|448.84|447.24|0
1636033010000|2021-11-04 13:36:50|448.63|447.03|449.26|447.66|449.26|447.66|448.63|447.03|0
1636033020000|2021-11-04 13:37:00|449.05|447.45|449.05|447.45|449.05|447.45|449.05|447.45|0
1636033030000|2021-11-04 13:37:10|448.63|447.03|448.21|446.61|448.63|447.03|448.21|446.61|0
1636033040000|2021-11-04 13:37:20|448.01|446.41|448.21|446.61|448.21|446.61|448.01|446.41|0
1636033050000|2021-11-04 13:37:30|448|446.4|448.42|446.82|448.42|446.82|448|446.4|0
1636033060000|2021-11-04 13:37:40|448.63|447.03|448.42|446.82|448.63|447.03|448.42|446.82|0
1636033070000|2021-11-04 13:37:50|448.21|446.61|448.21|446.61|448.21|446.61|448.21|446.61|0
1636033080000|2021-11-04 13:38:00|448.42|446.82|448.84|447.24|449.05|447.45|448.21|446.61|0
1636033090000|2021-11-04 13:38:10|448.63|447.03|448.84|447.24|448.84|447.24|448.63|447.03|0
1636033100000|2021-11-04 13:38:20|449.26|447.66|449.26|447.66|449.26|447.66|449.26|447.66|0
1636033110000|2021-11-04 13:38:30|449.47|447.87|449.89|448.29|449.89|448.29|449.47|447.87|0
1636033120000|2021-11-04 13:38:40|449.68|448.08|449.89|448.29|449.89|448.29|449.68|448.08|0
1636033130000|2021-11-04 13:38:50|450.1|448.5|449.89|448.29|450.1|448.5|449.89|448.29|0
1636033140000|2021-11-04 13:39:00|449.47|447.87|450.31|448.71|450.31|448.71|449.47|447.87|0
1636033150000|2021-11-04 13:39:10|449.89|448.29|449.47|447.87|449.89|448.29|449.47|447.87|0
1636033160000|2021-11-04 13:39:20|449.26|447.66|449.47|447.87|449.47|447.87|449.05|447.45|0
1636033170000|2021-11-04 13:39:30|449.68|448.08|449.68|448.08|449.89|448.29|449.68|448.08|0
1636033180000|2021-11-04 13:39:40|449.47|447.87|449.68|448.08|449.68|448.08|449.47|447.87|0
1636033200000|2021-11-04 13:40:00|449.26|447.66|449.26|447.66|449.26|447.66|449.05|447.45|0
1636033210000|2021-11-04 13:40:10|449.47|447.87|449.89|448.29|449.89|448.29|449.47|447.87|0
1636033220000|2021-11-04 13:40:20|449.99|448.39|449.89|448.29|450.1|448.5|449.89|448.29|0
1636033230000|2021-11-04 13:40:30|450.1|448.5|450.31|448.71|450.31|448.71|450.1|448.5|0
1636033240000|2021-11-04 13:40:40|450.1|448.5|450.73|449.13|450.73|449.13|450.1|448.5|0
1636033250000|2021-11-04 13:40:50|450.94|449.34|450.94|449.34|450.94|449.34|450.94|449.34|0
1636033260000|2021-11-04 13:41:00|450.73|449.13|450.73|449.13|450.73|449.13|450.31|448.71|0
1636033270000|2021-11-04 13:41:10|450.94|449.34|450.94|449.34|450.94|449.34|450.94|449.34|0
1636033280000|2021-11-04 13:41:20|451.15|449.55|450.73|449.13|451.15|449.55|450.73|449.13|0
1636033290000|2021-11-04 13:41:30|450.52|448.92|450.73|449.13|450.73|449.13|450.52|448.92|0
1636033300000|2021-11-04 13:41:40|450.94|449.34|451.15|449.55|451.15|449.55|450.94|449.34|0
1636033310000|2021-11-04 13:41:50|450.94|449.34|451.36|449.76|451.36|449.76|450.94|449.34|0
1636033320000|2021-11-04 13:42:00|451.15|449.55|450.94|449.34|451.15|449.55|450.94|449.34|0
1636033330000|2021-11-04 13:42:10|450.73|449.13|451.15|449.55|451.15|449.55|450.73|449.13|0
1636033340000|2021-11-04 13:42:20|450.94|449.34|451.04|449.44|451.04|449.44|450.94|449.34|0
1636033350000|2021-11-04 13:42:30|450.94|449.34|451.15|449.55|451.15|449.55|450.94|449.34|0
1636033360000|2021-11-04 13:42:40|451.36|449.76|451.36|449.76|451.36|449.76|451.36|449.76|0
1636033370000|2021-11-04 13:42:50|451.57|449.97|451.36|449.76|451.57|449.97|451.36|449.76|0
1636033380000|2021-11-04 13:43:00|451.15|449.55|451.15|449.55|451.15|449.55|450.83|449.23|0
1636033390000|2021-11-04 13:43:10|451.36|449.76|451.99|450.39|451.99|450.39|451.36|449.76|0
1636033400000|2021-11-04 13:43:20|451.78|450.18|451.99|450.39|451.99|450.39|451.78|450.18|0
1636033410000|2021-11-04 13:43:30|452.2|450.6|451.99|450.39|452.2|450.6|451.99|450.39|0
1636033430000|2021-11-04 13:43:50|452.2|450.6|452.41|450.81|452.41|450.81|452.2|450.6|0
1636033440000|2021-11-04 13:44:00|452.2|450.6|451.99|450.39|452.2|450.6|451.99|450.39|0
1636033450000|2021-11-04 13:44:10|452.2|450.6|452.62|451.02|452.62|451.02|452.2|450.6|0
1636033460000|2021-11-04 13:44:20|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1636033470000|2021-11-04 13:44:30|453.04|451.44|452.83|451.23|453.04|451.44|452.83|451.23|0
1636033480000|2021-11-04 13:44:40|453.04|451.44|453.04|451.44|453.04|451.44|453.04|451.44|0
1636033490000|2021-11-04 13:44:50|452.83|451.23|452.62|451.02|452.83|451.23|452.62|451.02|0
1636033500000|2021-11-04 13:45:00|452.41|450.81|452.41|450.81|452.62|451.02|452.41|450.81|0
1636033510000|2021-11-04 13:45:10|452.62|451.02|454.09|452.49|454.09|452.49|452.62|451.02|0
1636033520000|2021-11-04 13:45:20|454.3|452.7|453.46|451.86|454.3|452.7|453.46|451.86|0
1636033530000|2021-11-04 13:45:30|453.25|451.65|453.04|451.44|453.25|451.65|453.04|451.44|0
1636033540000|2021-11-04 13:45:40|453.46|451.86|452.62|451.02|453.46|451.86|452.62|451.02|0
1636033550000|2021-11-04 13:45:50|452.51|450.91|452.62|451.02|452.62|451.02|452.51|450.91|0
1636033560000|2021-11-04 13:46:00|452.2|450.6|452.41|450.81|452.41|450.81|452.19|450.59|0
1636033570000|2021-11-04 13:46:10|452.83|451.23|453.25|451.65|453.25|451.65|452.83|451.23|0
1636033580000|2021-11-04 13:46:20|453.46|451.86|453.25|451.65|453.46|451.86|453.25|451.65|0
1636033590000|2021-11-04 13:46:30|453.46|451.86|453.25|451.65|453.46|451.86|453.25|451.65|0
1636033600000|2021-11-04 13:46:40|453.04|451.44|453.04|451.44|453.25|451.65|453.04|451.44|0
1636033610000|2021-11-04 13:46:50|452.82|451.22|453.25|451.65|453.25|451.65|452.82|451.22|0
1636033620000|2021-11-04 13:47:00|453.67|452.07|452.61|451.01|453.67|452.07|452.61|451.01|0
1636033630000|2021-11-04 13:47:10|452.82|451.22|453.25|451.65|453.25|451.65|452.61|451.01|0
1636033640000|2021-11-04 13:47:20|453.46|451.86|453.67|452.07|453.67|452.07|453.46|451.86|0
1636033650000|2021-11-04 13:47:30|453.46|451.86|453.88|452.28|453.88|452.28|453.46|451.86|0
1636033660000|2021-11-04 13:47:40|453.67|452.07|453.88|452.28|453.88|452.28|453.67|452.07|0
1636033670000|2021-11-04 13:47:50|453.67|452.07|453.88|452.28|453.88|452.28|453.67|452.07|0
1636033680000|2021-11-04 13:48:00|453.67|452.07|454.09|452.49|454.09|452.49|453.67|452.07|0
1636033690000|2021-11-04 13:48:10|454.3|452.7|453.88|452.28|454.3|452.7|453.88|452.28|0
1636033700000|2021-11-04 13:48:20|453.67|452.07|453.66|452.06|453.67|452.07|453.45|451.85|0
1636033710000|2021-11-04 13:48:30|453.45|451.85|453.45|451.85|453.45|451.85|453.45|451.85|0
1636033720000|2021-11-04 13:48:40|453.66|452.06|453.66|452.06|453.66|452.06|453.45|451.85|0
1636033730000|2021-11-04 13:48:50|453.45|451.85|453.45|451.85|453.45|451.85|453.45|451.85|0
1636033740000|2021-11-04 13:49:00|453.24|451.64|453.24|451.64|453.24|451.64|453.03|451.43|0
1636033750000|2021-11-04 13:49:10|453.45|451.85|453.24|451.64|453.45|451.85|453.24|451.64|0
1636033760000|2021-11-04 13:49:20|453.45|451.85|453.66|452.06|453.66|452.06|453.45|451.85|0
1636033770000|2021-11-04 13:49:30|453.87|452.27|454.09|452.49|454.09|452.49|453.87|452.27|0
1636033780000|2021-11-04 13:49:40|453.87|452.27|453.87|452.27|454.09|452.49|453.87|452.27|0
1636033790000|2021-11-04 13:49:50|453.66|452.06|454.08|452.48|454.08|452.48|453.66|452.06|0
1636033800000|2021-11-04 13:50:00|453.66|452.06|453.66|452.06|453.66|452.06|453.24|451.64|0
1636033810000|2021-11-04 13:50:10|453.87|452.27|454.08|452.48|454.08|452.48|453.87|452.27|0
1636033820000|2021-11-04 13:50:20|453.87|452.27|454.08|452.48|454.3|452.7|453.87|452.27|0
1636033830000|2021-11-04 13:50:30|454.29|452.69|454.29|452.69|454.29|452.69|454.08|452.48|0
1636033840000|2021-11-04 13:50:40|454.08|452.48|454.08|452.48|454.51|452.91|454.08|452.48|0
1636033850000|2021-11-04 13:50:50|453.87|452.27|453.87|452.27|453.87|452.27|453.87|452.27|0
1636033860000|2021-11-04 13:51:00|453.66|452.06|454.08|452.48|454.08|452.48|453.66|452.06|0
1636033870000|2021-11-04 13:51:10|454.29|452.69|454.5|452.9|454.5|452.9|454.29|452.69|0
1636033880000|2021-11-04 13:51:20|454.72|453.12|454.72|453.12|454.72|453.12|454.72|453.12|0
1636033890000|2021-11-04 13:51:30|454.93|453.33|454.72|453.12|455.14|453.54|454.72|453.12|0
1636033900000|2021-11-04 13:51:40|454.93|453.33|454.5|452.9|454.93|453.33|454.5|452.9|0
1636033910000|2021-11-04 13:51:50|454.72|453.12|454.93|453.33|454.93|453.33|454.72|453.12|0
1636033920000|2021-11-04 13:52:00|455.14|453.54|455.14|453.54|455.14|453.54|455.14|453.54|0
1636033930000|2021-11-04 13:52:10|455.35|453.75|455.98|454.38|455.98|454.38|455.35|453.75|0
1636033940000|2021-11-04 13:52:20|456.19|454.59|455.98|454.38|456.19|454.59|455.98|454.38|0
1636033950000|2021-11-04 13:52:30|455.77|454.17|455.98|454.38|455.98|454.38|455.77|454.17|0
1636033960000|2021-11-04 13:52:40|456.4|454.8|456.4|454.8|456.4|454.8|456.4|454.8|0
1636033970000|2021-11-04 13:52:50|456.19|454.59|455.98|454.38|456.19|454.59|455.98|454.38|0
1636033980000|2021-11-04 13:53:00|456.19|454.59|456.19|454.59|456.19|454.59|456.19|454.59|0
1636033990000|2021-11-04 13:53:10|455.98|454.38|455.98|454.38|455.98|454.38|455.77|454.17|0
1636034000000|2021-11-04 13:53:20|456.19|454.59|456.82|455.22|456.82|455.22|456.19|454.59|0
1636034010000|2021-11-04 13:53:30|457.03|455.43|456.82|455.22|457.03|455.43|456.82|455.22|0
1636034020000|2021-11-04 13:53:40|456.61|455.01|456.82|455.22|456.82|455.22|456.61|455.01|0
1636034030000|2021-11-04 13:53:50|457.03|455.43|456.82|455.22|457.03|455.43|456.82|455.22|0
1636034040000|2021-11-04 13:54:00|457.24|455.64|457.03|455.43|457.24|455.64|457.03|455.43|0
1636034050000|2021-11-04 13:54:10|456.82|455.22|456.61|455.01|456.82|455.22|456.61|455.01|0
1636034060000|2021-11-04 13:54:20|457.66|456.06|457.87|456.27|457.87|456.27|457.66|456.06|0
1636034070000|2021-11-04 13:54:30|458.09|456.49|457.66|456.06|458.09|456.49|457.66|456.06|0
1636034080000|2021-11-04 13:54:40|457.87|456.27|457.66|456.06|457.87|456.27|457.66|456.06|0
1636034090000|2021-11-04 13:54:50|457.87|456.27|457.66|456.06|457.87|456.27|457.66|456.06|0
1636034100000|2021-11-04 13:55:00|457.87|456.27|457.66|456.06|457.87|456.27|457.66|456.06|0
1636034110000|2021-11-04 13:55:10|457.45|455.85|457.45|455.85|457.66|456.06|457.45|455.85|0
1636034120000|2021-11-04 13:55:20|457.66|456.06|457.87|456.27|457.87|456.27|457.45|455.85|0
1636034130000|2021-11-04 13:55:30|458.08|456.48|458.72|457.12|458.72|457.12|458.08|456.48|0
1636034140000|2021-11-04 13:55:40|458.51|456.91|458.3|456.7|458.51|456.91|458.3|456.7|0
1636034150000|2021-11-04 13:55:50|458.08|456.48|458.3|456.7|458.51|456.91|458.08|456.48|0
1636034160000|2021-11-04 13:56:00|458.51|456.91|458.51|456.91|458.51|456.91|458.3|456.7|0
1636034170000|2021-11-04 13:56:10|458.72|457.12|458.51|456.91|458.72|457.12|458.51|456.91|0
1636034180000|2021-11-04 13:56:20|458.3|456.7|458.3|456.7|458.3|456.7|458.3|456.7|0
1636034190000|2021-11-04 13:56:30|458.51|456.91|458.72|457.12|458.72|457.12|458.3|456.7|0
1636034200000|2021-11-04 13:56:40|459.14|457.54|459.14|457.54|459.35|457.75|458.93|457.33|0
1636034210000|2021-11-04 13:56:50|459.35|457.75|459.35|457.75|459.56|457.96|459.35|457.75|0
1636034220000|2021-11-04 13:57:00|458.93|457.33|459.56|457.96|459.56|457.96|458.93|457.33|0
1636034230000|2021-11-04 13:57:10|459.77|458.17|459.77|458.17|459.77|458.17|459.56|457.96|0
1636034240000|2021-11-04 13:57:20|459.35|457.75|459.14|457.54|459.35|457.75|459.14|457.54|0
1636034250000|2021-11-04 13:57:30|459.35|457.75|459.35|457.75|459.35|457.75|459.35|457.75|0
1636034260000|2021-11-04 13:57:40|459.14|457.54|459.14|457.54|459.14|457.54|458.93|457.33|0
1636034270000|2021-11-04 13:57:50|458.93|457.33|458.93|457.33|458.93|457.33|458.93|457.33|0
1636034280000|2021-11-04 13:58:00|459.14|457.54|459.14|457.54|459.14|457.54|459.14|457.54|0
1636034290000|2021-11-04 13:58:10|458.93|457.33|459.35|457.75|459.35|457.75|458.93|457.33|0
1636034300000|2021-11-04 13:58:20|459.14|457.54|459.14|457.54|459.14|457.54|459.14|457.54|0
1636034310000|2021-11-04 13:58:30|458.93|457.33|458.51|456.91|458.93|457.33|458.51|456.91|0
1636034320000|2021-11-04 13:58:40|458.29|456.69|458.29|456.69|458.29|456.69|458.29|456.69|0
1636034330000|2021-11-04 13:58:50|458.51|456.91|458.93|457.33|458.93|457.33|458.51|456.91|0
1636034340000|2021-11-04 13:59:00|459.14|457.54|459.14|457.54|459.14|457.54|458.93|457.33|0
1636034350000|2021-11-04 13:59:10|459.35|457.75|460.55|458.95|460.55|458.95|459.35|457.75|0
1636034360000|2021-11-04 13:59:20|460.34|458.74|460.55|458.95|460.55|458.95|460.34|458.74|0
1636034370000|2021-11-04 13:59:30|460.13|458.53|459.92|458.32|460.13|458.53|459.92|458.32|0
1636034380000|2021-11-04 13:59:40|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1636034390000|2021-11-04 13:59:50|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636034400000|2021-11-04 14:00:00|459.71|458.11|460.13|458.53|460.13|458.53|459.71|458.11|0
1636034410000|2021-11-04 14:00:10|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1636034420000|2021-11-04 14:00:20|459.71|458.11|459.5|457.9|459.71|458.11|459.5|457.9|0
1636034430000|2021-11-04 14:00:30|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636034440000|2021-11-04 14:00:40|459.5|457.9|459.29|457.69|459.5|457.9|459.29|457.69|0
1636034450000|2021-11-04 14:00:50|459.08|457.48|459.08|457.48|459.29|457.69|459.08|457.48|0
1636034460000|2021-11-04 14:01:00|458.66|457.06|458.66|457.06|458.87|457.27|458.66|457.06|0
1636034470000|2021-11-04 14:01:10|458.87|457.27|458.66|457.06|458.87|457.27|458.66|457.06|0
1636034480000|2021-11-04 14:01:20|458.87|457.27|458.66|457.06|458.87|457.27|458.66|457.06|0
1636034490000|2021-11-04 14:01:30|458.87|457.27|458.66|457.06|458.87|457.27|458.66|457.06|0
1636034500000|2021-11-04 14:01:40|458.45|456.85|458.66|457.06|458.66|457.06|458.45|456.85|0
1636034510000|2021-11-04 14:01:50|458.76|457.16|458.45|456.85|458.76|457.16|458.45|456.85|0
1636034520000|2021-11-04 14:02:00|458.66|457.06|459.29|457.69|459.29|457.69|458.66|457.06|0
1636034530000|2021-11-04 14:02:10|459.5|457.9|459.92|458.32|459.92|458.32|459.5|457.9|0
1636034540000|2021-11-04 14:02:20|460.13|458.53|460.13|458.53|460.13|458.53|460.13|458.53|0
1636034550000|2021-11-04 14:02:30|460.34|458.74|460.34|458.74|460.34|458.74|460.34|458.74|0
1636034560000|2021-11-04 14:02:40|460.55|458.95|460.55|458.95|460.55|458.95|460.55|458.95|0
1636034570000|2021-11-04 14:02:50|460.76|459.16|460.76|459.16|460.76|459.16|460.76|459.16|0
1636034580000|2021-11-04 14:03:00|460.97|459.37|460.97|459.37|461.18|459.58|460.97|459.37|0
1636034590000|2021-11-04 14:03:10|461.18|459.58|460.55|458.95|461.18|459.58|460.55|458.95|0
1636034600000|2021-11-04 14:03:20|460.34|458.74|460.13|458.53|460.34|458.74|460.13|458.53|0
1636034610000|2021-11-04 14:03:30|460.55|458.95|460.34|458.74|460.76|459.16|460.34|458.74|0
1636034620000|2021-11-04 14:03:40|460.13|458.53|460.34|458.74|460.34|458.74|460.13|458.53|0
1636034630000|2021-11-04 14:03:50|460.76|459.16|460.34|458.74|460.76|459.16|460.34|458.74|0
1636034640000|2021-11-04 14:04:00|460.55|458.95|460.76|459.16|460.76|459.16|460.55|458.95|0
1636034650000|2021-11-04 14:04:10|461.18|459.58|461.18|459.58|461.18|459.58|461.18|459.58|0
1636034660000|2021-11-04 14:04:20|460.97|459.37|461.18|459.58|461.18|459.58|460.97|459.37|0
1636034670000|2021-11-04 14:04:30|461.39|459.79|461.18|459.58|461.39|459.79|461.18|459.58|0
1636034680000|2021-11-04 14:04:40|460.76|459.16|460.55|458.95|460.97|459.37|460.55|458.95|0
1636034690000|2021-11-04 14:04:50|460.76|459.16|460.55|458.95|460.76|459.16|460.55|458.95|0
1636034700000|2021-11-04 14:05:00|460.34|458.74|460.76|459.16|460.76|459.16|460.34|458.74|0
1636034710000|2021-11-04 14:05:10|460.55|458.95|460.55|458.95|460.55|458.95|460.34|458.74|0
1636034720000|2021-11-04 14:05:20|460.76|459.16|460.97|459.37|460.97|459.37|460.55|458.95|0
1636034730000|2021-11-04 14:05:30|461.18|459.58|460.76|459.16|461.18|459.58|460.76|459.16|0
1636034740000|2021-11-04 14:05:40|460.55|458.95|460.13|458.53|460.55|458.95|460.13|458.53|0
1636034750000|2021-11-04 14:05:50|459.92|458.32|460.13|458.53|460.13|458.53|459.92|458.32|0
1636034760000|2021-11-04 14:06:00|460.55|458.95|459.92|458.32|460.55|458.95|459.92|458.32|0
1636034770000|2021-11-04 14:06:10|459.71|458.11|460.13|458.53|460.13|458.53|459.71|458.11|0
1636034780000|2021-11-04 14:06:20|460.34|458.74|460.13|458.53|460.34|458.74|460.13|458.53|0
1636034790000|2021-11-04 14:06:30|460.34|458.74|460.34|458.74|460.34|458.74|460.13|458.53|0
1636034800000|2021-11-04 14:06:40|460.13|458.53|460.34|458.74|460.34|458.74|459.92|458.32|0
1636034810000|2021-11-04 14:06:50|460.13|458.53|460.34|458.74|460.34|458.74|460.13|458.53|0
1636034820000|2021-11-04 14:07:00|460.55|458.95|460.34|458.74|460.55|458.95|460.34|458.74|0
1636034830000|2021-11-04 14:07:10|460.13|458.53|459.71|458.11|460.13|458.53|459.71|458.11|0
1636034840000|2021-11-04 14:07:20|459.92|458.32|459.92|458.32|459.92|458.32|459.71|458.11|0
1636034850000|2021-11-04 14:07:30|459.71|458.11|459.5|457.9|459.71|458.11|459.5|457.9|0
1636034860000|2021-11-04 14:07:40|459.71|458.11|459.71|458.11|459.92|458.32|459.71|458.11|0
1636034870000|2021-11-04 14:07:50|459.92|458.32|460.13|458.53|460.13|458.53|459.92|458.32|0
1636034880000|2021-11-04 14:08:00|459.92|458.32|459.71|458.11|460.13|458.53|459.71|458.11|0
1636034890000|2021-11-04 14:08:10|459.92|458.32|460.34|458.74|460.34|458.74|459.92|458.32|0
1636034900000|2021-11-04 14:08:20|460.13|458.53|460.13|458.53|460.13|458.53|460.13|458.53|0
1636034910000|2021-11-04 14:08:30|459.92|458.32|459.71|458.11|460.13|458.53|459.71|458.11|0
1636034920000|2021-11-04 14:08:40|459.92|458.32|460.13|458.53|460.13|458.53|459.92|458.32|0
1636034930000|2021-11-04 14:08:50|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1636034940000|2021-11-04 14:09:00|460.13|458.53|460.34|458.74|460.34|458.74|460.13|458.53|0
1636034950000|2021-11-04 14:09:10|460.13|458.53|459.71|458.11|460.13|458.53|459.71|458.11|0
1636034960000|2021-11-04 14:09:20|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1636034970000|2021-11-04 14:09:30|459.71|458.11|459.5|457.9|459.71|458.11|459.5|457.9|0
1636034980000|2021-11-04 14:09:40|459.28|457.68|459.49|457.89|459.49|457.89|459.28|457.68|0
1636034990000|2021-11-04 14:09:50|459.28|457.68|459.71|458.11|459.71|458.11|459.28|457.68|0
1636035000000|2021-11-04 14:10:00|459.49|457.89|459.92|458.32|459.92|458.32|459.49|457.89|0
1636035010000|2021-11-04 14:10:10|460.13|458.53|460.13|458.53|460.13|458.53|459.92|458.32|0
1636035020000|2021-11-04 14:10:20|459.92|458.32|459.71|458.11|459.92|458.32|459.71|458.11|0
1636035030000|2021-11-04 14:10:30|459.92|458.32|460.34|458.74|460.34|458.74|459.92|458.32|0
1636035040000|2021-11-04 14:10:40|460.13|458.53|460.13|458.53|460.13|458.53|460.13|458.53|0
1636035060000|2021-11-04 14:11:00|460.34|458.74|460.34|458.74|460.55|458.95|460.34|458.74|0
1636035070000|2021-11-04 14:11:10|460.55|458.95|460.55|458.95|460.55|458.95|460.55|458.95|0
1636035080000|2021-11-04 14:11:20|460.34|458.74|460.34|458.74|460.34|458.74|460.34|458.74|0
1636035090000|2021-11-04 14:11:30|460.55|458.95|460.55|458.95|460.55|458.95|460.55|458.95|0
1636035100000|2021-11-04 14:11:40|460.34|458.74|460.34|458.74|460.34|458.74|460.34|458.74|0
1636035110000|2021-11-04 14:11:50|460.55|458.95|460.55|458.95|460.55|458.95|460.55|458.95|0
1636035120000|2021-11-04 14:12:00|460.76|459.16|460.97|459.37|460.97|459.37|460.76|459.16|0
1636035130000|2021-11-04 14:12:10|461.18|459.58|461.39|459.79|461.39|459.79|461.18|459.58|0
1636035140000|2021-11-04 14:12:20|461.6|460|462.23|460.63|462.23|460.63|461.6|460|0
1636035150000|2021-11-04 14:12:30|462.44|460.84|462.44|460.84|462.65|461.05|462.44|460.84|0
1636035160000|2021-11-04 14:12:40|462.65|461.05|462.86|461.26|462.86|461.26|462.44|460.84|0
1636035170000|2021-11-04 14:12:50|463.08|461.48|462.86|461.26|463.08|461.48|462.86|461.26|0
1636035180000|2021-11-04 14:13:00|462.65|461.05|462.98|461.38|463.08|461.48|462.56|460.96|0
1636035190000|2021-11-04 14:13:10|462.77|461.17|462.77|461.17|462.77|461.17|462.56|460.96|0
1636035200000|2021-11-04 14:13:20|462.98|461.38|462.77|461.17|462.98|461.38|462.77|461.17|0
1636035210000|2021-11-04 14:13:30|462.98|461.38|462.77|461.17|462.98|461.38|462.56|460.96|0
1636035220000|2021-11-04 14:13:40|462.56|460.96|462.35|460.75|462.77|461.17|462.35|460.75|0
1636035230000|2021-11-04 14:13:50|462.56|460.96|462.77|461.17|462.77|461.17|462.56|460.96|0
1636035240000|2021-11-04 14:14:00|462.56|460.96|462.77|461.17|462.77|461.17|462.56|460.96|0
1636035250000|2021-11-04 14:14:10|462.56|460.96|462.35|460.75|462.56|460.96|462.35|460.75|0
1636035260000|2021-11-04 14:14:20|462.14|460.54|462.14|460.54|462.14|460.54|462.14|460.54|0
1636035270000|2021-11-04 14:14:30|461.92|460.32|462.35|460.75|462.35|460.75|461.92|460.32|0
1636035280000|2021-11-04 14:14:40|462.56|460.96|462.77|461.17|462.98|461.38|462.56|460.96|0
1636035290000|2021-11-04 14:14:50|462.98|461.38|462.98|461.38|462.98|461.38|462.98|461.38|0
1636035300000|2021-11-04 14:15:00|463.19|461.59|462.56|460.96|463.19|461.59|462.56|460.96|0
1636035310000|2021-11-04 14:15:10|462.35|460.75|462.56|460.96|462.56|460.96|462.35|460.75|0
1636035320000|2021-11-04 14:15:20|462.77|461.17|462.98|461.38|462.98|461.38|462.77|461.17|0
1636035330000|2021-11-04 14:15:30|462.77|461.17|462.77|461.17|462.77|461.17|462.77|461.17|0
1636035340000|2021-11-04 14:15:40|462.98|461.38|463.08|461.48|463.08|461.48|462.98|461.38|0
1636035350000|2021-11-04 14:15:50|462.98|461.38|463.61|462.01|463.61|462.01|462.98|461.38|0
1636035370000|2021-11-04 14:16:10|463.4|461.8|463.4|461.8|463.4|461.8|463.4|461.8|0
1636035380000|2021-11-04 14:16:20|463.61|462.01|463.83|462.23|463.83|462.23|463.61|462.01|0
1636035390000|2021-11-04 14:16:30|463.61|462.01|463.61|462.01|463.61|462.01|463.61|462.01|0
1636035400000|2021-11-04 14:16:40|463.4|461.8|463.4|461.8|463.61|462.01|463.4|461.8|0
1636035410000|2021-11-04 14:16:50|463.61|462.01|463.83|462.23|463.83|462.23|463.61|462.01|0
1636035420000|2021-11-04 14:17:00|463.61|462.01|463.61|462.01|463.83|462.23|463.61|462.01|0
1636035450000|2021-11-04 14:17:30|463.82|462.22|464.04|462.44|464.04|462.44|463.82|462.22|0
1636035460000|2021-11-04 14:17:40|464.25|462.65|464.25|462.65|464.25|462.65|464.25|462.65|0
1636035470000|2021-11-04 14:17:50|464.04|462.44|464.04|462.44|464.04|462.44|464.04|462.44|0
1636035480000|2021-11-04 14:18:00|464.25|462.65|464.04|462.44|464.25|462.65|464.04|462.44|0
1636035490000|2021-11-04 14:18:10|463.82|462.22|463.61|462.01|463.82|462.22|463.61|462.01|0
1636035500000|2021-11-04 14:18:20|463.82|462.22|464.25|462.65|464.25|462.65|463.82|462.22|0
1636035510000|2021-11-04 14:18:30|464.04|462.44|463.82|462.22|464.04|462.44|463.82|462.22|0
1636035520000|2021-11-04 14:18:40|464.25|462.65|464.25|462.65|464.25|462.65|464.04|462.44|0
1636035530000|2021-11-04 14:18:50|464.04|462.44|464.04|462.44|464.25|462.65|464.04|462.44|0
1636035540000|2021-11-04 14:19:00|463.82|462.22|463.82|462.22|463.82|462.22|463.82|462.22|0
1636035550000|2021-11-04 14:19:10|463.61|462.01|463.61|462.01|463.61|462.01|463.61|462.01|0
1636035560000|2021-11-04 14:19:20|463.4|461.8|463.19|461.59|463.4|461.8|463.19|461.59|0
1636035570000|2021-11-04 14:19:30|462.98|461.38|462.98|461.38|463.19|461.59|462.98|461.38|0
1636035580000|2021-11-04 14:19:40|462.77|461.17|462.77|461.17|462.77|461.17|462.77|461.17|0
1636035590000|2021-11-04 14:19:50|462.98|461.38|462.34|460.74|462.98|461.38|462.34|460.74|0
1636035600000|2021-11-04 14:20:00|462.56|460.96|462.56|460.96|462.56|460.96|462.34|460.74|0
1636035610000|2021-11-04 14:20:10|462.34|460.74|462.34|460.74|462.34|460.74|462.34|460.74|0
1636035630000|2021-11-04 14:20:30|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1636035640000|2021-11-04 14:20:40|462.34|460.74|462.13|460.53|462.34|460.74|462.13|460.53|0
1636035650000|2021-11-04 14:20:50|461.92|460.32|462.13|460.53|462.13|460.53|461.92|460.32|0
1636035660000|2021-11-04 14:21:00|462.34|460.74|462.34|460.74|462.56|460.96|462.34|460.74|0
1636035670000|2021-11-04 14:21:10|462.56|460.96|462.77|461.17|462.77|461.17|462.34|460.74|0
1636035680000|2021-11-04 14:21:20|462.98|461.38|462.77|461.17|462.98|461.38|462.77|461.17|0
1636035690000|2021-11-04 14:21:30|462.55|460.95|462.34|460.74|462.55|460.95|462.34|460.74|0
1636035700000|2021-11-04 14:21:40|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1636035720000|2021-11-04 14:22:00|462.34|460.74|462.13|460.53|462.34|460.74|462.13|460.53|0
1636035730000|2021-11-04 14:22:10|461.92|460.32|461.71|460.11|461.92|460.32|461.71|460.11|0
1636035740000|2021-11-04 14:22:20|461.92|460.32|461.5|459.9|461.92|460.32|461.5|459.9|0
1636035750000|2021-11-04 14:22:30|461.71|460.11|462.13|460.53|462.13|460.53|461.71|460.11|0
1636035770000|2021-11-04 14:22:50|462.34|460.74|462.98|461.38|462.98|461.38|462.34|460.74|0
1636035780000|2021-11-04 14:23:00|462.77|461.17|462.55|460.95|462.77|461.17|462.55|460.95|0
1636035790000|2021-11-04 14:23:10|462.13|460.53|462.13|460.53|462.13|460.53|461.92|460.32|0
1636035800000|2021-11-04 14:23:20|462.34|460.74|462.34|460.74|462.34|460.74|462.34|460.74|0
1636035810000|2021-11-04 14:23:30|462.13|460.53|461.92|460.32|462.13|460.53|461.92|460.32|0
1636035820000|2021-11-04 14:23:40|462.13|460.53|461.71|460.11|462.13|460.53|461.71|460.11|0
1636035830000|2021-11-04 14:23:50|461.92|460.32|462.13|460.53|462.13|460.53|461.92|460.32|0
1636035840000|2021-11-04 14:24:00|461.92|460.32|461.92|460.32|461.92|460.32|461.92|460.32|0
1636035850000|2021-11-04 14:24:10|462.13|460.53|462.34|460.74|462.34|460.74|462.13|460.53|0
1636035860000|2021-11-04 14:24:20|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1636035870000|2021-11-04 14:24:30|462.34|460.74|461.71|460.11|462.34|460.74|461.71|460.11|0
1636035880000|2021-11-04 14:24:40|461.92|460.32|462.13|460.53|462.13|460.53|461.92|460.32|0
1636035890000|2021-11-04 14:24:50|461.92|460.32|461.92|460.32|462.13|460.53|461.92|460.32|0
1636035900000|2021-11-04 14:25:00|461.71|460.11|462.13|460.53|462.13|460.53|461.71|460.11|0
1636035910000|2021-11-04 14:25:10|461.92|460.32|461.71|460.11|461.92|460.32|461.71|460.11|0
1636035920000|2021-11-04 14:25:20|461.92|460.32|461.71|460.11|461.92|460.32|461.71|460.11|0
1636035930000|2021-11-04 14:25:30|461.92|460.32|461.71|460.11|461.92|460.32|461.71|460.11|0
1636035940000|2021-11-04 14:25:40|461.92|460.32|462.34|460.74|462.34|460.74|461.92|460.32|0
1636035960000|2021-11-04 14:26:00|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1636035970000|2021-11-04 14:26:10|462.34|460.74|462.13|460.53|462.34|460.74|462.13|460.53|0
1636035980000|2021-11-04 14:26:20|461.92|460.32|461.71|460.11|461.92|460.32|461.71|460.11|0
1636035990000|2021-11-04 14:26:30|461.5|459.9|461.29|459.69|461.5|459.9|461.29|459.69|0
1636036000000|2021-11-04 14:26:40|461.07|459.47|461.07|459.47|461.07|459.47|461.07|459.47|0
1636036010000|2021-11-04 14:26:50|460.86|459.26|460.86|459.26|461.07|459.47|460.86|459.26|0
1636036020000|2021-11-04 14:27:00|461.07|459.47|461.07|459.47|461.07|459.47|461.07|459.47|0
1636036030000|2021-11-04 14:27:10|460.86|459.26|460.86|459.26|460.86|459.26|460.86|459.26|0
1636036040000|2021-11-04 14:27:20|460.65|459.05|460.65|459.05|460.86|459.26|460.65|459.05|0
1636036050000|2021-11-04 14:27:30|460.86|459.26|460.86|459.26|460.86|459.26|460.86|459.26|0
1636036060000|2021-11-04 14:27:40|461.07|459.47|460.86|459.26|461.07|459.47|460.86|459.26|0
1636036070000|2021-11-04 14:27:50|460.65|459.05|460.65|459.05|460.65|459.05|460.65|459.05|0
1636036080000|2021-11-04 14:28:00|460.86|459.26|460.86|459.26|460.86|459.26|460.86|459.26|0
1636036090000|2021-11-04 14:28:10|461.07|459.47|461.07|459.47|461.28|459.68|461.07|459.47|0
1636036100000|2021-11-04 14:28:20|461.28|459.68|461.28|459.68|461.5|459.9|461.28|459.68|0
1636036110000|2021-11-04 14:28:30|461.5|459.9|461.5|459.9|461.5|459.9|461.5|459.9|0
1636036120000|2021-11-04 14:28:40|461.71|460.11|461.71|460.11|461.71|460.11|461.71|460.11|0
1636036130000|2021-11-04 14:28:50|461.5|459.9|461.5|459.9|461.5|459.9|461.5|459.9|0
1636036140000|2021-11-04 14:29:00|461.28|459.68|461.07|459.47|461.28|459.68|461.07|459.47|0
1636036150000|2021-11-04 14:29:10|461.28|459.68|460.86|459.26|461.28|459.68|460.86|459.26|0
1636036160000|2021-11-04 14:29:20|460.65|459.05|460.65|459.05|460.65|459.05|460.65|459.05|0
1636036170000|2021-11-04 14:29:30|460.86|459.26|461.07|459.47|461.07|459.47|460.65|459.05|0
1636036180000|2021-11-04 14:29:40|460.86|459.26|461.28|459.68|461.28|459.68|460.86|459.26|0
1636036190000|2021-11-04 14:29:50|461.5|459.9|461.5|459.9|461.5|459.9|461.5|459.9|0
1636036200000|2021-11-04 14:30:00|461.71|460.11|461.92|460.32|461.92|460.32|461.71|460.11|0
1636036210000|2021-11-04 14:30:10|461.71|460.11|461.92|460.32|461.92|460.32|461.71|460.11|0
1636036220000|2021-11-04 14:30:20|461.71|460.11|462.13|460.53|462.13|460.53|461.71|460.11|0
1636036230000|2021-11-04 14:30:30|462.34|460.74|462.34|460.74|462.55|460.95|462.34|460.74|0
1636036250000|2021-11-04 14:30:50|462.55|460.95|462.76|461.16|462.76|461.16|462.55|460.95|0
1636036260000|2021-11-04 14:31:00|462.55|460.95|463.18|461.58|463.18|461.58|462.55|460.95|0
1636036270000|2021-11-04 14:31:10|462.97|461.37|462.55|460.95|463.18|461.58|462.55|460.95|0
1636036280000|2021-11-04 14:31:20|462.97|461.37|462.55|460.95|462.97|461.37|462.55|460.95|0
1636036290000|2021-11-04 14:31:30|462.34|460.74|462.97|461.37|462.97|461.37|462.34|460.74|0
1636036300000|2021-11-04 14:31:40|463.18|461.58|463.4|461.8|463.4|461.8|462.97|461.37|0
1636036310000|2021-11-04 14:31:50|463.18|461.58|463.18|461.58|463.4|461.8|463.18|461.58|0
1636036320000|2021-11-04 14:32:00|463.4|461.8|463.4|461.8|463.4|461.8|463.18|461.58|0
1636036330000|2021-11-04 14:32:10|463.61|462.01|463.82|462.22|463.82|462.22|463.61|462.01|0
1636036340000|2021-11-04 14:32:20|464.03|462.43|464.03|462.43|464.03|462.43|463.82|462.22|0
1636036350000|2021-11-04 14:32:30|463.82|462.22|462.97|461.37|463.82|462.22|462.97|461.37|0
1636036360000|2021-11-04 14:32:40|463.18|461.58|463.61|462.01|463.61|462.01|463.18|461.58|0
1636036370000|2021-11-04 14:32:50|463.39|461.79|463.39|461.79|463.39|461.79|463.39|461.79|0
1636036380000|2021-11-04 14:33:00|463.61|462.01|463.18|461.58|463.61|462.01|463.18|461.58|0
1636036390000|2021-11-04 14:33:10|463.39|461.79|463.18|461.58|463.39|461.79|463.18|461.58|0
1636036400000|2021-11-04 14:33:20|462.97|461.37|463.39|461.79|463.39|461.79|462.97|461.37|0
1636036410000|2021-11-04 14:33:30|463.61|462.01|463.82|462.22|464.03|462.43|463.61|462.01|0
1636036420000|2021-11-04 14:33:40|463.61|462.01|463.61|462.01|463.82|462.22|463.61|462.01|0
1636036430000|2021-11-04 14:33:50|463.82|462.22|463.39|461.79|463.82|462.22|463.39|461.79|0
1636036440000|2021-11-04 14:34:00|463.61|462.01|463.39|461.79|463.61|462.01|463.18|461.58|0
1636036450000|2021-11-04 14:34:10|463.61|462.01|463.61|462.01|463.61|462.01|463.61|462.01|0
1636036460000|2021-11-04 14:34:20|463.82|462.22|463.82|462.22|463.82|462.22|463.61|462.01|0
1636036470000|2021-11-04 14:34:30|463.61|462.01|463.82|462.22|463.82|462.22|463.61|462.01|0
1636036480000|2021-11-04 14:34:40|464.03|462.43|463.82|462.22|464.03|462.43|463.61|462.01|0
1636036490000|2021-11-04 14:34:50|463.61|462.01|463.39|461.79|463.61|462.01|463.39|461.79|0
1636036500000|2021-11-04 14:35:00|463.18|461.58|463.6|462|463.6|462|463.18|461.58|0
1636036510000|2021-11-04 14:35:10|463.39|461.79|463.82|462.22|463.82|462.22|463.39|461.79|0
1636036520000|2021-11-04 14:35:20|463.6|462|463.39|461.79|463.6|462|463.39|461.79|0
1636036530000|2021-11-04 14:35:30|462.97|461.37|462.97|461.37|462.97|461.37|462.76|461.16|0
1636036540000|2021-11-04 14:35:40|463.18|461.58|463.18|461.58|463.18|461.58|463.18|461.58|0
1636036550000|2021-11-04 14:35:50|463.39|461.79|462.97|461.37|463.39|461.79|462.97|461.37|0
1636036560000|2021-11-04 14:36:00|463.18|461.58|462.97|461.37|463.18|461.58|462.97|461.37|0
1636036570000|2021-11-04 14:36:10|463.18|461.58|462.97|461.37|463.18|461.58|462.97|461.37|0
1636036580000|2021-11-04 14:36:20|463.18|461.58|463.18|461.58|463.39|461.79|463.18|461.58|0
1636036590000|2021-11-04 14:36:30|462.97|461.37|463.39|461.79|463.39|461.79|462.97|461.37|0
1636036610000|2021-11-04 14:36:50|463.18|461.58|463.18|461.58|463.39|461.79|463.18|461.58|0
1636036630000|2021-11-04 14:37:10|462.97|461.37|462.76|461.16|462.97|461.37|462.76|461.16|0
1636036640000|2021-11-04 14:37:20|462.55|460.95|462.97|461.37|462.97|461.37|462.55|460.95|0
1636036650000|2021-11-04 14:37:30|462.55|460.95|462.76|461.16|462.76|461.16|462.55|460.95|0
1636036660000|2021-11-04 14:37:40|462.97|461.37|462.97|461.37|462.97|461.37|462.97|461.37|0
1636036670000|2021-11-04 14:37:50|463.18|461.58|463.18|461.58|463.18|461.58|463.18|461.58|0
1636036680000|2021-11-04 14:38:00|463.39|461.79|463.39|461.79|463.39|461.79|463.18|461.58|0
1636036690000|2021-11-04 14:38:10|463.18|461.58|462.97|461.37|463.18|461.58|462.97|461.37|0
1636036700000|2021-11-04 14:38:20|462.76|461.16|462.97|461.37|462.97|461.37|462.76|461.16|0
1636036710000|2021-11-04 14:38:30|462.76|461.16|462.76|461.16|462.76|461.16|462.55|460.95|0
1636036720000|2021-11-04 14:38:40|462.97|461.37|463.18|461.58|463.18|461.58|462.97|461.37|0
1636036730000|2021-11-04 14:38:50|463.39|461.79|463.18|461.58|463.39|461.79|463.18|461.58|0
1636036750000|2021-11-04 14:39:10|463.39|461.79|463.39|461.79|463.39|461.79|463.39|461.79|0
1636036760000|2021-11-04 14:39:20|463.18|461.58|463.39|461.79|463.39|461.79|463.18|461.58|0
1636036770000|2021-11-04 14:39:30|463.6|462|463.6|462|463.6|462|463.6|462|0
1636036780000|2021-11-04 14:39:40|463.39|461.79|463.39|461.79|463.39|461.79|463.39|461.79|0
1636036790000|2021-11-04 14:39:50|463.18|461.58|463.6|462|463.6|462|463.18|461.58|0
1636036800000|2021-11-04 14:40:00|463.39|461.79|463.39|461.79|463.39|461.79|463.18|461.58|0
1636036810000|2021-11-04 14:40:10|463.6|462|464.84|463.24|464.84|463.24|463.6|462|0
1636036820000|2021-11-04 14:40:20|465.06|463.46|464.84|463.24|465.06|463.46|464.84|463.24|0
1636036830000|2021-11-04 14:40:30|465.06|463.46|464.84|463.24|465.06|463.46|464.63|463.03|0
1636036840000|2021-11-04 14:40:40|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1636036850000|2021-11-04 14:40:50|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1636036860000|2021-11-04 14:41:00|464.21|462.61|464.42|462.82|464.63|463.03|464.21|462.61|0
1636036870000|2021-11-04 14:41:10|464.63|463.03|464.42|462.82|464.63|463.03|464.42|462.82|0
1636036880000|2021-11-04 14:41:20|464.21|462.61|464.42|462.82|464.42|462.82|464.21|462.61|0
1636036910000|2021-11-04 14:41:50|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1636036920000|2021-11-04 14:42:00|464.42|462.82|464.63|463.03|464.63|463.03|464.42|462.82|0
1636036930000|2021-11-04 14:42:10|464.21|462.61|464|462.4|464.21|462.61|464|462.4|0
1636036940000|2021-11-04 14:42:20|463.79|462.19|463.58|461.98|463.79|462.19|463.58|461.98|0
1636036950000|2021-11-04 14:42:30|463.79|462.19|463.79|462.19|463.79|462.19|463.79|462.19|0
1636036960000|2021-11-04 14:42:40|463.58|461.98|463.68|462.08|463.79|462.19|463.58|461.98|0
1636036970000|2021-11-04 14:42:50|463.79|462.19|463.79|462.19|463.79|462.19|463.58|461.98|0
1636036980000|2021-11-04 14:43:00|464|462.4|463.79|462.19|464|462.4|463.79|462.19|0
1636036990000|2021-11-04 14:43:10|463.58|461.98|463.47|461.87|463.58|461.98|463.37|461.77|0
1636037000000|2021-11-04 14:43:20|463.79|462.19|464|462.4|464.21|462.61|463.79|462.19|0
1636037010000|2021-11-04 14:43:30|464.21|462.61|464|462.4|464.21|462.61|464|462.4|0
1636037030000|2021-11-04 14:43:50|464.21|462.61|464.21|462.61|464.21|462.61|464|462.4|0
1636037040000|2021-11-04 14:44:00|464|462.4|464|462.4|464|462.4|464|462.4|0
1636037050000|2021-11-04 14:44:10|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1636037060000|2021-11-04 14:44:20|464|462.4|464|462.4|464|462.4|464|462.4|0
1636037070000|2021-11-04 14:44:30|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1636037080000|2021-11-04 14:44:40|464|462.4|463.79|462.19|464|462.4|463.79|462.19|0
1636037090000|2021-11-04 14:44:50|463.58|461.98|463.58|461.98|463.58|461.98|463.58|461.98|0
1636037100000|2021-11-04 14:45:00|464|462.4|463.79|462.19|464.21|462.61|463.79|462.19|0
1636037110000|2021-11-04 14:45:10|464|462.4|463.79|462.19|464|462.4|463.79|462.19|0
1636037120000|2021-11-04 14:45:20|463.58|461.98|463.58|461.98|463.79|462.19|463.58|461.98|0
1636037150000|2021-11-04 14:45:50|463.37|461.77|463.37|461.77|463.37|461.77|463.37|461.77|0
1636037160000|2021-11-04 14:46:00|463.58|461.98|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037170000|2021-11-04 14:46:10|463.58|461.98|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037180000|2021-11-04 14:46:20|464|462.4|464|462.4|464.21|462.61|464|462.4|0
1636037190000|2021-11-04 14:46:30|463.79|462.19|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037200000|2021-11-04 14:46:40|463.58|461.98|463.58|461.98|463.58|461.98|463.58|461.98|0
1636037210000|2021-11-04 14:46:50|463.79|462.19|463.79|462.19|463.79|462.19|463.79|462.19|0
1636037220000|2021-11-04 14:47:00|463.58|461.98|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037230000|2021-11-04 14:47:10|463.58|461.98|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037240000|2021-11-04 14:47:20|463.58|461.98|463.79|462.19|463.79|462.19|463.58|461.98|0
1636037250000|2021-11-04 14:47:30|464|462.4|464.21|462.61|464.21|462.61|464|462.4|0
1636037260000|2021-11-04 14:47:40|464.42|462.82|464.42|462.82|464.63|463.03|464.42|462.82|0
1636037270000|2021-11-04 14:47:50|464.52|462.92|464.42|462.82|464.52|462.92|464.42|462.82|0
1636037280000|2021-11-04 14:48:00|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1636037300000|2021-11-04 14:48:20|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1636037310000|2021-11-04 14:48:30|464.63|463.03|464.21|462.61|464.63|463.03|464.21|462.61|0
1636037320000|2021-11-04 14:48:40|464.42|462.82|464.21|462.61|464.42|462.82|464.21|462.61|0
1636037330000|2021-11-04 14:48:50|464.42|462.82|464.63|463.03|464.84|463.24|464.42|462.82|0
1636037340000|2021-11-04 14:49:00|464.42|462.82|464.42|462.82|464.42|462.82|464.21|462.61|0
1636037350000|2021-11-04 14:49:10|464.21|462.61|464.42|462.82|464.63|463.03|464.21|462.61|0
1636037360000|2021-11-04 14:49:20|464.63|463.03|464.42|462.82|464.63|463.03|464.42|462.82|0
1636037370000|2021-11-04 14:49:30|464.63|463.03|464.84|463.24|465.05|463.45|464.63|463.03|0
1636037380000|2021-11-04 14:49:40|465.26|463.66|465.26|463.66|465.26|463.66|465.26|463.66|0
1636037390000|2021-11-04 14:49:50|465.47|463.87|465.26|463.66|465.47|463.87|465.26|463.66|0
1636037400000|2021-11-04 14:50:00|465.05|463.45|465.05|463.45|465.05|463.45|465.05|463.45|0
1636037410000|2021-11-04 14:50:10|465.26|463.66|464.84|463.24|465.26|463.66|464.84|463.24|0
1636037420000|2021-11-04 14:50:20|465.05|463.45|464.84|463.24|465.05|463.45|464.84|463.24|0
1636037430000|2021-11-04 14:50:30|465.05|463.45|464.84|463.24|465.26|463.66|464.84|463.24|0
1636037440000|2021-11-04 14:50:40|465.05|463.45|464.84|463.24|465.05|463.45|464.84|463.24|0
1636037450000|2021-11-04 14:50:50|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1636037460000|2021-11-04 14:51:00|464.84|463.24|465.05|463.45|465.05|463.45|464.84|463.24|0
1636037470000|2021-11-04 14:51:10|464.84|463.24|464.63|463.03|464.84|463.24|464.63|463.03|0
1636037480000|2021-11-04 14:51:20|464.42|462.82|464.21|462.61|464.42|462.82|464.21|462.61|0
1636037490000|2021-11-04 14:51:30|464.42|462.82|464.42|462.82|464.42|462.82|464.21|462.61|0
1636037500000|2021-11-04 14:51:40|464.21|462.61|464|462.4|464.21|462.61|464|462.4|0
1636037510000|2021-11-04 14:51:50|464.21|462.61|464|462.4|464.21|462.61|464|462.4|0
1636037520000|2021-11-04 14:52:00|463.78|462.18|463.57|461.97|463.78|462.18|463.57|461.97|0
1636037530000|2021-11-04 14:52:10|463.78|462.18|463.36|461.76|463.78|462.18|463.36|461.76|0
1636037540000|2021-11-04 14:52:20|463.57|461.97|463.15|461.55|463.57|461.97|463.15|461.55|0
1636037560000|2021-11-04 14:52:40|462.94|461.34|463.15|461.55|463.15|461.55|462.94|461.34|0
1636037570000|2021-11-04 14:52:50|462.94|461.34|462.52|460.92|462.94|461.34|462.52|460.92|0
1636037580000|2021-11-04 14:53:00|462.31|460.71|462.1|460.5|462.31|460.71|462.1|460.5|0
1636037600000|2021-11-04 14:53:20|461.89|460.29|461.89|460.29|462.1|460.5|461.89|460.29|0
1636037610000|2021-11-04 14:53:30|462.1|460.5|462.1|460.5|462.1|460.5|462.1|460.5|0
1636037620000|2021-11-04 14:53:40|462.31|460.71|462.52|460.92|462.52|460.92|462.31|460.71|0
1636037630000|2021-11-04 14:53:50|462.31|460.71|462.31|460.71|462.31|460.71|462.31|460.71|0
1636037640000|2021-11-04 14:54:00|462.52|460.92|462.52|460.92|462.73|461.13|462.52|460.92|0
1636037650000|2021-11-04 14:54:10|462.73|461.13|462.94|461.34|462.94|461.34|462.73|461.13|0
1636037660000|2021-11-04 14:54:20|462.73|461.13|462.52|460.92|462.73|461.13|462.52|460.92|0
1636037670000|2021-11-04 14:54:30|462.73|461.13|462.73|461.13|462.73|461.13|462.73|461.13|0
1636037680000|2021-11-04 14:54:40|462.52|460.92|462.31|460.71|462.52|460.92|462.31|460.71|0
1636037690000|2021-11-04 14:54:50|462.1|460.5|462.1|460.5|462.1|460.5|462.1|460.5|0
1636037700000|2021-11-04 14:55:00|462.31|460.71|462.31|460.71|462.31|460.71|462.31|460.71|0
1636037710000|2021-11-04 14:55:10|462.52|460.92|462.52|460.92|462.52|460.92|462.52|460.92|0
1636037720000|2021-11-04 14:55:20|462.31|460.71|462.31|460.71|462.31|460.71|462.31|460.71|0
1636037740000|2021-11-04 14:55:40|462.1|460.5|462.1|460.5|462.52|460.92|462.1|460.5|0
1636037760000|2021-11-04 14:56:00|461.89|460.29|462.52|460.92|462.52|460.92|461.89|460.29|0
1636037780000|2021-11-04 14:56:20|462.31|460.71|461.89|460.29|462.31|460.71|461.89|460.29|0
1636037790000|2021-11-04 14:56:30|462.1|460.5|462.1|460.5|462.31|460.71|462.1|460.5|0
1636037800000|2021-11-04 14:56:40|461.89|460.29|461.68|460.08|461.89|460.29|461.68|460.08|0
1636037810000|2021-11-04 14:56:50|461.47|459.87|461.47|459.87|461.47|459.87|461.26|459.66|0
1636037820000|2021-11-04 14:57:00|461.26|459.66|461.26|459.66|461.47|459.87|461.26|459.66|0
1636037830000|2021-11-04 14:57:10|461.05|459.45|461.05|459.45|461.05|459.45|460.83|459.23|0
1636037840000|2021-11-04 14:57:20|460.83|459.23|461.05|459.45|461.05|459.45|460.83|459.23|0
1636037850000|2021-11-04 14:57:30|461.04|459.44|461.04|459.44|461.04|459.44|461.04|459.44|0
1636037860000|2021-11-04 14:57:40|461.26|459.66|461.04|459.44|461.26|459.66|461.04|459.44|0
1636037880000|2021-11-04 14:58:00|461.26|459.66|460.22|458.62|461.26|459.66|460.22|458.62|0
1636037890000|2021-11-04 14:58:10|461.04|459.44|461.04|459.44|461.04|459.44|461.04|459.44|0
1636037900000|2021-11-04 14:58:20|460.53|458.93|461.05|459.45|461.05|459.45|460.53|458.93|0
1636037910000|2021-11-04 14:58:30|460.53|458.93|460.53|458.93|460.53|458.93|460.53|458.93|0
1636037920000|2021-11-04 14:58:40|460.32|458.72|460.58|458.98|460.58|458.98|460.32|458.72|0
1636037930000|2021-11-04 14:58:50|460.36|458.76|460.79|459.19|460.79|459.19|460.36|458.76|0
1636037950000|2021-11-04 14:59:10|460.58|458.98|460.58|458.98|460.58|458.98|460.58|458.98|0
1636037960000|2021-11-04 14:59:20|460.57|458.97|460.57|458.97|460.79|459.19|460.57|458.97|0
1636037970000|2021-11-04 14:59:30|460.79|459.19|460.57|458.97|460.79|459.19|460.57|458.97|0
1636037980000|2021-11-04 14:59:40|460.79|459.19|460.79|459.19|460.79|459.19|460.79|459.19|0
1636037990000|2021-11-04 14:59:50|461|459.4|460.79|459.19|461|459.4|460.79|459.19|0
1636038000000|2021-11-04 15:00:00|460.57|458.97|460.36|458.76|460.57|458.97|460.36|458.76|0
1636038020000|2021-11-04 15:00:20|460.15|458.55|459.94|458.34|460.15|458.55|459.94|458.34|0
1636038030000|2021-11-04 15:00:30|460.15|458.55|460.15|458.55|460.15|458.55|460.15|458.55|0
1636038050000|2021-11-04 15:00:50|459.94|458.34|459.73|458.13|459.94|458.34|459.73|458.13|0
1636038060000|2021-11-04 15:01:00|459.94|458.34|459.94|458.34|459.94|458.34|459.94|458.34|0
1636038070000|2021-11-04 15:01:10|459.73|458.13|459.94|458.34|459.94|458.34|459.73|458.13|0
1636038090000|2021-11-04 15:01:30|459.73|458.13|459.31|457.71|459.73|458.13|459.31|457.71|0
1636038110000|2021-11-04 15:01:50|459.1|457.5|459.31|457.71|459.31|457.71|459.1|457.5|0
1636038120000|2021-11-04 15:02:00|459.1|457.5|458.89|457.29|459.1|457.5|458.89|457.29|0
1636038130000|2021-11-04 15:02:10|459.1|457.5|458.89|457.29|459.1|457.5|458.89|457.29|0
1636038140000|2021-11-04 15:02:20|458.68|457.08|458.89|457.29|458.89|457.29|458.68|457.08|0
1636038160000|2021-11-04 15:02:40|458.68|457.08|458.89|457.29|458.89|457.29|458.68|457.08|0
1636038170000|2021-11-04 15:02:50|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636038180000|2021-11-04 15:03:00|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636038190000|2021-11-04 15:03:10|458.89|457.29|459.1|457.5|459.1|457.5|458.89|457.29|0
1636038200000|2021-11-04 15:03:20|459.31|457.71|458.89|457.29|459.31|457.71|458.89|457.29|0
1636038210000|2021-11-04 15:03:30|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636038220000|2021-11-04 15:03:40|458.47|456.87|458.26|456.66|458.68|457.08|458.26|456.66|0
1636038230000|2021-11-04 15:03:50|458.47|456.87|458.26|456.66|458.47|456.87|458.26|456.66|0
1636038240000|2021-11-04 15:04:00|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636038250000|2021-11-04 15:04:10|457.84|456.24|457.63|456.03|457.84|456.24|457.63|456.03|0
1636038260000|2021-11-04 15:04:20|457.84|456.24|457.84|456.24|457.84|456.24|457.84|456.24|0
1636038270000|2021-11-04 15:04:30|458.05|456.45|457.63|456.03|458.05|456.45|457.63|456.03|0
1636038280000|2021-11-04 15:04:40|457.84|456.24|457.63|456.03|457.84|456.24|457.63|456.03|0
1636038290000|2021-11-04 15:04:50|457.84|456.24|458.05|456.45|458.05|456.45|457.63|456.03|0
1636038300000|2021-11-04 15:05:00|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636038310000|2021-11-04 15:05:10|458.68|457.08|458.68|457.08|458.89|457.29|458.68|457.08|0
1636038320000|2021-11-04 15:05:20|458.89|457.29|459.1|457.5|459.1|457.5|458.68|457.08|0
1636038330000|2021-11-04 15:05:30|458.89|457.29|458.89|457.29|459.1|457.5|458.89|457.29|0
1636038340000|2021-11-04 15:05:40|459.1|457.5|458.68|457.08|459.1|457.5|458.68|457.08|0
1636038350000|2021-11-04 15:05:50|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1636038360000|2021-11-04 15:06:00|458.26|456.66|458.26|456.66|458.26|456.66|458.05|456.45|0
1636038370000|2021-11-04 15:06:10|458.47|456.87|458.89|457.29|458.89|457.29|458.47|456.87|0
1636038380000|2021-11-04 15:06:20|458.68|457.08|458.89|457.29|458.89|457.29|458.68|457.08|0
1636038390000|2021-11-04 15:06:30|458.68|457.08|458.47|456.87|458.68|457.08|458.47|456.87|0
1636038400000|2021-11-04 15:06:40|458.68|457.08|458.68|457.08|458.68|457.08|458.47|456.87|0
1636038410000|2021-11-04 15:06:50|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1636038420000|2021-11-04 15:07:00|458.15|456.55|458.05|456.45|458.26|456.66|458.05|456.45|0
1636038430000|2021-11-04 15:07:10|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636038440000|2021-11-04 15:07:20|457.84|456.24|457.84|456.24|457.84|456.24|457.63|456.03|0
1636038450000|2021-11-04 15:07:30|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636038460000|2021-11-04 15:07:40|457.84|456.24|457.84|456.24|457.84|456.24|457.63|456.03|0
1636038470000|2021-11-04 15:07:50|457.63|456.03|457.42|455.82|457.63|456.03|457.42|455.82|0
1636038480000|2021-11-04 15:08:00|457.63|456.03|457.84|456.24|458.05|456.45|457.63|456.03|0
1636038490000|2021-11-04 15:08:10|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636038500000|2021-11-04 15:08:20|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636038510000|2021-11-04 15:08:30|458.26|456.66|457.84|456.24|458.26|456.66|457.84|456.24|0
1636038530000|2021-11-04 15:08:50|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636038540000|2021-11-04 15:09:00|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636038550000|2021-11-04 15:09:10|457.84|456.24|457.84|456.24|458.05|456.45|457.84|456.24|0
1636038560000|2021-11-04 15:09:20|457.63|456.03|457.84|456.24|457.84|456.24|457.63|456.03|0
1636038570000|2021-11-04 15:09:30|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636038580000|2021-11-04 15:09:40|457.84|456.24|457.84|456.24|457.84|456.24|457.84|456.24|0
1636038590000|2021-11-04 15:09:50|458.05|456.45|457.84|456.24|458.05|456.45|457.84|456.24|0
1636038600000|2021-11-04 15:10:00|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636038610000|2021-11-04 15:10:10|458.26|456.66|458.68|457.08|458.68|457.08|458.26|456.66|0
1636038620000|2021-11-04 15:10:20|458.89|457.29|459.1|457.5|459.1|457.5|458.89|457.29|0
1636038630000|2021-11-04 15:10:30|459.31|457.71|459.31|457.71|459.31|457.71|459.1|457.5|0
1636038640000|2021-11-04 15:10:40|459.1|457.5|459.31|457.71|459.31|457.71|459.1|457.5|0
1636038650000|2021-11-04 15:10:50|459.52|457.92|459.73|458.13|459.73|458.13|459.52|457.92|0
1636038660000|2021-11-04 15:11:00|459.52|457.92|459.31|457.71|459.52|457.92|459.31|457.71|0
1636038670000|2021-11-04 15:11:10|459.52|457.92|459.52|457.92|459.73|458.13|459.52|457.92|0
1636038680000|2021-11-04 15:11:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1636038690000|2021-11-04 15:11:30|459.52|457.92|459.73|458.13|459.94|458.34|459.52|457.92|0
1636038700000|2021-11-04 15:11:40|459.52|457.92|459.52|457.92|459.73|458.13|459.52|457.92|0
1636038710000|2021-11-04 15:11:50|459.73|458.13|459.73|458.13|459.94|458.34|459.73|458.13|0
1636038720000|2021-11-04 15:12:00|459.94|458.34|460.15|458.55|460.15|458.55|459.94|458.34|0
1636038740000|2021-11-04 15:12:20|460.36|458.76|460.15|458.55|460.36|458.76|460.15|458.55|0
1636038760000|2021-11-04 15:12:40|459.94|458.34|459.73|458.13|459.94|458.34|459.73|458.13|0
1636038770000|2021-11-04 15:12:50|459.94|458.34|460.15|458.55|460.15|458.55|459.94|458.34|0
1636038780000|2021-11-04 15:13:00|460.36|458.76|460.15|458.55|460.36|458.76|460.15|458.55|0
1636038790000|2021-11-04 15:13:10|459.94|458.34|459.94|458.34|459.94|458.34|459.94|458.34|0
1636038800000|2021-11-04 15:13:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1636038810000|2021-11-04 15:13:30|459.52|457.92|459.73|458.13|459.73|458.13|459.52|457.92|0
1636038820000|2021-11-04 15:13:40|459.52|457.92|459.73|458.13|459.73|458.13|459.52|457.92|0
1636038830000|2021-11-04 15:13:50|459.94|458.34|459.73|458.13|459.94|458.34|459.73|458.13|0
1636038840000|2021-11-04 15:14:00|459.52|457.92|459.3|457.7|459.52|457.92|459.09|457.49|0
1636038850000|2021-11-04 15:14:10|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636038860000|2021-11-04 15:14:20|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636038870000|2021-11-04 15:14:30|458.46|456.86|458.25|456.65|458.46|456.86|458.25|456.65|0
1636038880000|2021-11-04 15:14:40|458.04|456.44|458.25|456.65|458.25|456.65|457.83|456.23|0
1636038890000|2021-11-04 15:14:50|458.04|456.44|457.41|455.81|458.04|456.44|457.41|455.81|0
1636038910000|2021-11-04 15:15:10|457.2|455.6|457.83|456.23|457.83|456.23|457.2|455.6|0
1636038920000|2021-11-04 15:15:20|457.41|455.81|457.62|456.02|457.62|456.02|457.41|455.81|0
1636038930000|2021-11-04 15:15:30|457.2|455.6|456.78|455.18|457.2|455.6|456.57|454.97|0
1636038940000|2021-11-04 15:15:40|456.57|454.97|456.36|454.76|456.57|454.97|456.36|454.76|0
1636038950000|2021-11-04 15:15:50|456.15|454.55|455.94|454.34|456.15|454.55|455.94|454.34|0
1636038960000|2021-11-04 15:16:00|456.15|454.55|455.73|454.13|456.15|454.55|455.73|454.13|0
1636038980000|2021-11-04 15:16:20|455.94|454.34|455.94|454.34|456.15|454.55|455.94|454.34|0
1636038990000|2021-11-04 15:16:30|455.73|454.13|455.31|453.71|455.73|454.13|455.31|453.71|0
1636039000000|2021-11-04 15:16:40|455.52|453.92|455.52|453.92|455.52|453.92|455.52|453.92|0
1636039010000|2021-11-04 15:16:50|455.31|453.71|455.31|453.71|455.31|453.71|455.31|453.71|0
1636039030000|2021-11-04 15:17:10|455.52|453.92|455.73|454.13|455.73|454.13|455.52|453.92|0
1636039040000|2021-11-04 15:17:20|455.52|453.92|455.52|453.92|455.52|453.92|455.31|453.71|0
1636039050000|2021-11-04 15:17:30|455.73|454.13|455.94|454.34|455.94|454.34|455.73|454.13|0
1636039060000|2021-11-04 15:17:40|456.15|454.55|456.15|454.55|456.15|454.55|456.15|454.55|0
1636039070000|2021-11-04 15:17:50|456.36|454.76|456.36|454.76|456.36|454.76|456.36|454.76|0
1636039080000|2021-11-04 15:18:00|456.57|454.97|456.57|454.97|456.78|455.18|456.36|454.76|0
1636039090000|2021-11-04 15:18:10|456.78|455.18|456.15|454.55|456.78|455.18|456.15|454.55|0
1636039100000|2021-11-04 15:18:20|456.36|454.76|456.15|454.55|456.36|454.76|456.15|454.55|0
1636039110000|2021-11-04 15:18:30|455.94|454.34|455.94|454.34|455.94|454.34|455.94|454.34|0
1636039120000|2021-11-04 15:18:40|455.73|454.13|455.73|454.13|455.73|454.13|455.73|454.13|0
1636039130000|2021-11-04 15:18:50|455.94|454.34|456.15|454.55|456.15|454.55|455.94|454.34|0
1636039140000|2021-11-04 15:19:00|455.73|454.13|455.73|454.13|455.94|454.34|455.73|454.13|0
1636039150000|2021-11-04 15:19:10|455.94|454.34|456.15|454.55|456.15|454.55|455.94|454.34|0
1636039160000|2021-11-04 15:19:20|456.36|454.76|456.36|454.76|456.36|454.76|456.15|454.55|0
1636039170000|2021-11-04 15:19:30|456.15|454.55|456.36|454.76|456.36|454.76|456.15|454.55|0
1636039180000|2021-11-04 15:19:40|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1636039190000|2021-11-04 15:19:50|456.78|455.18|456.99|455.39|456.99|455.39|456.78|455.18|0
1636039200000|2021-11-04 15:20:00|456.78|455.18|456.99|455.39|456.99|455.39|456.78|455.18|0
1636039210000|2021-11-04 15:20:10|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1636039220000|2021-11-04 15:20:20|456.36|454.76|456.15|454.55|456.36|454.76|456.15|454.55|0
1636039230000|2021-11-04 15:20:30|456.36|454.76|456.15|454.55|456.36|454.76|456.15|454.55|0
1636039240000|2021-11-04 15:20:40|456.36|454.76|456.15|454.55|456.36|454.76|456.15|454.55|0
1636039250000|2021-11-04 15:20:50|456.36|454.76|456.36|454.76|456.36|454.76|456.36|454.76|0
1636039260000|2021-11-04 15:21:00|456.15|454.55|456.15|454.55|456.15|454.55|456.15|454.55|0
1636039270000|2021-11-04 15:21:10|455.94|454.34|455.94|454.34|455.94|454.34|455.94|454.34|0
1636039280000|2021-11-04 15:21:20|455.73|454.13|455.52|453.92|455.73|454.13|455.52|453.92|0
1636039290000|2021-11-04 15:21:30|455.73|454.13|455.73|454.13|455.73|454.13|455.73|454.13|0
1636039300000|2021-11-04 15:21:40|455.94|454.34|456.15|454.55|456.15|454.55|455.94|454.34|0
1636039310000|2021-11-04 15:21:50|455.94|454.34|455.73|454.13|455.94|454.34|455.73|454.13|0
1636039320000|2021-11-04 15:22:00|455.94|454.34|455.73|454.13|455.94|454.34|455.73|454.13|0
1636039330000|2021-11-04 15:22:10|455.52|453.92|455.31|453.71|455.52|453.92|455.1|453.5|0
1636039340000|2021-11-04 15:22:20|455.52|453.92|455.2|453.6|455.52|453.92|455.2|453.6|0
1636039350000|2021-11-04 15:22:30|455.31|453.71|455.1|453.5|455.31|453.71|455.1|453.5|0
1636039360000|2021-11-04 15:22:40|454.89|453.29|454.89|453.29|454.89|453.29|454.89|453.29|0
1636039370000|2021-11-04 15:22:50|454.68|453.08|454.47|452.87|454.68|453.08|454.47|452.87|0
1636039380000|2021-11-04 15:23:00|454.26|452.66|454.05|452.45|454.26|452.66|454.05|452.45|0
1636039390000|2021-11-04 15:23:10|453.84|452.24|453.84|452.24|453.84|452.24|453.63|452.03|0
1636039400000|2021-11-04 15:23:20|454.26|452.66|453.63|452.03|454.26|452.66|453.63|452.03|0
1636039410000|2021-11-04 15:23:30|453.84|452.24|453.84|452.24|453.84|452.24|453.42|451.82|0
1636039420000|2021-11-04 15:23:40|453.63|452.03|453.84|452.24|453.84|452.24|453.63|452.03|0
1636039430000|2021-11-04 15:23:50|453|451.4|453.21|451.61|453.21|451.61|453|451.4|0
1636039440000|2021-11-04 15:24:00|453|451.4|451.54|449.94|453|451.4|451.54|449.94|0
1636039450000|2021-11-04 15:24:10|451.33|449.73|451.54|449.94|451.54|449.94|450.91|449.31|0
1636039460000|2021-11-04 15:24:20|451.96|450.36|451.75|450.15|451.96|450.36|451.54|449.94|0
1636039470000|2021-11-04 15:24:30|451.96|450.36|451.33|449.73|451.96|450.36|451.33|449.73|0
1636039480000|2021-11-04 15:24:40|451.12|449.52|451.12|449.52|451.12|449.52|450.91|449.31|0
1636039490000|2021-11-04 15:24:50|450.91|449.31|450.49|448.89|450.91|449.31|450.49|448.89|0
1636039500000|2021-11-04 15:25:00|450.7|449.1|451.12|449.52|451.12|449.52|450.7|449.1|0
1636039510000|2021-11-04 15:25:10|450.91|449.31|451.54|449.94|451.75|450.15|450.91|449.31|0
1636039520000|2021-11-04 15:25:20|451.12|449.52|451.54|449.94|451.54|449.94|451.12|449.52|0
1636039530000|2021-11-04 15:25:30|451.75|450.15|451.75|450.15|451.96|450.36|451.75|450.15|0
1636039540000|2021-11-04 15:25:40|451.54|449.94|451.12|449.52|451.75|450.15|451.12|449.52|0
1636039550000|2021-11-04 15:25:50|450.91|449.31|451.12|449.52|451.12|449.52|450.91|449.31|0
1636039560000|2021-11-04 15:26:00|450.91|449.31|451.75|450.15|451.75|450.15|450.91|449.31|0
1636039570000|2021-11-04 15:26:10|451.96|450.36|451.33|449.73|451.96|450.36|451.33|449.73|0
1636039580000|2021-11-04 15:26:20|451.12|449.52|451.54|449.94|451.54|449.94|450.91|449.31|0
1636039590000|2021-11-04 15:26:30|451.33|449.73|451.33|449.73|451.33|449.73|451.33|449.73|0
1636039600000|2021-11-04 15:26:40|451.12|449.52|451.33|449.73|451.33|449.73|451.12|449.52|0
1636039610000|2021-11-04 15:26:50|451.12|449.52|451.33|449.73|451.33|449.73|451.12|449.52|0
1636039620000|2021-11-04 15:27:00|451.54|449.94|451.96|450.36|452.16|450.56|451.54|449.94|0
1636039630000|2021-11-04 15:27:10|451.75|450.15|451.75|450.15|451.75|450.15|451.54|449.94|0
1636039640000|2021-11-04 15:27:20|451.96|450.36|451.75|450.15|451.96|450.36|451.54|449.94|0
1636039650000|2021-11-04 15:27:30|451.96|450.36|451.33|449.73|451.96|450.36|451.33|449.73|0
1636039660000|2021-11-04 15:27:40|451.12|449.52|450.91|449.31|451.12|449.52|450.7|449.1|0
1636039670000|2021-11-04 15:27:50|451.12|449.52|450.91|449.31|451.12|449.52|450.91|449.31|0
1636039680000|2021-11-04 15:28:00|450.7|449.1|450.91|449.31|450.91|449.31|450.7|449.1|0
1636039690000|2021-11-04 15:28:10|450.7|449.1|450.7|449.1|450.91|449.31|450.59|448.99|0
1636039700000|2021-11-04 15:28:20|450.91|449.31|450.91|449.31|450.91|449.31|450.7|449.1|0
1636039710000|2021-11-04 15:28:30|450.7|449.1|450.49|448.89|450.7|449.1|450.49|448.89|0
1636039720000|2021-11-04 15:28:40|450.91|449.31|450.49|448.89|450.91|449.31|450.49|448.89|0
1636039730000|2021-11-04 15:28:50|450.7|449.1|450.91|449.31|450.91|449.31|450.49|448.89|0
1636039740000|2021-11-04 15:29:00|451.12|449.52|451.12|449.52|451.54|449.94|451.12|449.52|0
1636039750000|2021-11-04 15:29:10|451.33|449.73|451.54|449.94|451.54|449.94|451.33|449.73|0
1636039760000|2021-11-04 15:29:20|451.33|449.73|451.33|449.73|451.54|449.94|451.33|449.73|0
1636039770000|2021-11-04 15:29:30|451.54|449.94|451.74|450.14|451.74|450.14|451.54|449.94|0
1636039780000|2021-11-04 15:29:40|451.54|449.94|451.33|449.73|451.54|449.94|451.33|449.73|0
1636039790000|2021-11-04 15:29:50|451.12|449.52|451.33|449.73|451.33|449.73|451.12|449.52|0
1636039800000|2021-11-04 15:30:00|450.91|449.31|451.33|449.73|451.33|449.73|450.7|449.1|0
1636039810000|2021-11-04 15:30:10|451.12|449.52|450.28|448.68|451.12|449.52|450.28|448.68|0
1636039820000|2021-11-04 15:30:20|450.07|448.47|449.86|448.26|450.07|448.47|449.86|448.26|0
1636039830000|2021-11-04 15:30:30|450.07|448.47|450.7|449.1|450.7|449.1|450.07|448.47|0
1636039840000|2021-11-04 15:30:40|450.91|449.31|450.7|449.1|450.91|449.31|450.7|449.1|0
1636039850000|2021-11-04 15:30:50|450.91|449.31|450.7|449.1|450.91|449.31|450.49|448.89|0
1636039860000|2021-11-04 15:31:00|450.91|449.31|451.33|449.73|451.54|449.94|450.91|449.31|0
1636039870000|2021-11-04 15:31:10|451.74|450.14|451.95|450.35|452.16|450.56|451.74|450.14|0
1636039880000|2021-11-04 15:31:20|452.16|450.56|453.21|451.61|453.21|451.61|452.16|450.56|0
1636039890000|2021-11-04 15:31:30|453.42|451.82|453.42|451.82|453.63|452.03|453.42|451.82|0
1636039900000|2021-11-04 15:31:40|453.21|451.61|453.63|452.03|453.63|452.03|453.21|451.61|0
1636039910000|2021-11-04 15:31:50|453.84|452.24|453.84|452.24|454.05|452.45|453.84|452.24|0
1636039920000|2021-11-04 15:32:00|453.42|451.82|453.63|452.03|453.84|452.24|453.42|451.82|0
1636039930000|2021-11-04 15:32:10|453.84|452.24|453.42|451.82|453.84|452.24|453.42|451.82|0
1636039940000|2021-11-04 15:32:20|453|451.4|453|451.4|453|451.4|452.79|451.19|0
1636039950000|2021-11-04 15:32:30|453.42|451.82|453.42|451.82|453.42|451.82|453.21|451.61|0
1636039960000|2021-11-04 15:32:40|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636039970000|2021-11-04 15:32:50|453.42|451.82|454.05|452.45|454.05|452.45|453.42|451.82|0
1636039980000|2021-11-04 15:33:00|453.84|452.24|453.84|452.24|454.05|452.45|453.84|452.24|0
1636039990000|2021-11-04 15:33:10|453.63|452.03|453.42|451.82|453.84|452.24|453.42|451.82|0
1636040000000|2021-11-04 15:33:20|453.21|451.61|453.42|451.82|453.42|451.82|453.21|451.61|0
1636040010000|2021-11-04 15:33:30|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636040020000|2021-11-04 15:33:40|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636040040000|2021-11-04 15:34:00|453.63|452.03|453.42|451.82|453.63|452.03|453.42|451.82|0
1636040050000|2021-11-04 15:34:10|453.21|451.61|452.58|450.98|453.21|451.61|452.58|450.98|0
1636040060000|2021-11-04 15:34:20|452.37|450.77|452.79|451.19|452.79|451.19|452.37|450.77|0
1636040070000|2021-11-04 15:34:30|453|451.4|453|451.4|453|451.4|452.79|451.19|0
1636040080000|2021-11-04 15:34:40|452.79|451.19|453|451.4|453|451.4|452.79|451.19|0
1636040090000|2021-11-04 15:34:50|452.79|451.19|452.79|451.19|453|451.4|452.79|451.19|0
1636040100000|2021-11-04 15:35:00|453|451.4|453.21|451.61|453.21|451.61|453|451.4|0
1636040110000|2021-11-04 15:35:10|453.42|451.82|453|451.4|453.42|451.82|453|451.4|0
1636040120000|2021-11-04 15:35:20|453.21|451.61|453.42|451.82|453.42|451.82|453.21|451.61|0
1636040130000|2021-11-04 15:35:30|453.63|452.03|454.04|452.44|454.05|452.45|453.63|452.03|0
1636040140000|2021-11-04 15:35:40|453.84|452.24|453.63|452.03|453.84|452.24|453.63|452.03|0
1636040150000|2021-11-04 15:35:50|453.84|452.24|453.42|451.82|453.84|452.24|453.42|451.82|0
1636040160000|2021-11-04 15:36:00|453.21|451.61|452.58|450.98|453.21|451.61|452.58|450.98|0
1636040170000|2021-11-04 15:36:10|452.37|450.77|452.58|450.98|452.58|450.98|452.37|450.77|0
1636040180000|2021-11-04 15:36:20|452.37|450.77|452.16|450.56|452.37|450.77|451.95|450.35|0
1636040190000|2021-11-04 15:36:30|451.95|450.35|451.95|450.35|452.16|450.56|451.95|450.35|0
1636040200000|2021-11-04 15:36:40|451.74|450.14|451.74|450.14|451.74|450.14|451.53|449.93|0
1636040210000|2021-11-04 15:36:50|451.53|449.93|451.53|449.93|451.53|449.93|451.53|449.93|0
1636040220000|2021-11-04 15:37:00|451.74|450.14|452.16|450.56|452.16|450.56|451.74|450.14|0
1636040230000|2021-11-04 15:37:10|452.37|450.77|452.37|450.77|452.58|450.98|452.37|450.77|0
1636040240000|2021-11-04 15:37:20|452.58|450.98|453.21|451.61|453.21|451.61|452.58|450.98|0
1636040250000|2021-11-04 15:37:30|453|451.4|453|451.4|453|451.4|453|451.4|0
1636040260000|2021-11-04 15:37:40|453.21|451.61|453.21|451.61|453.21|451.61|453.21|451.61|0
1636040270000|2021-11-04 15:37:50|453|451.4|453.21|451.61|453.21|451.61|453|451.4|0
1636040280000|2021-11-04 15:38:00|453|451.4|453|451.4|453|451.4|452.79|451.19|0
1636040290000|2021-11-04 15:38:10|453.21|451.61|452.79|451.19|453.21|451.61|452.79|451.19|0
1636040300000|2021-11-04 15:38:20|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636040310000|2021-11-04 15:38:30|452.79|451.19|453.31|451.71|453.31|451.71|452.79|451.19|0
1636040320000|2021-11-04 15:38:40|453.41|451.81|453.41|451.81|453.41|451.81|453.21|451.61|0
1636040330000|2021-11-04 15:38:50|453.21|451.61|453.21|451.61|453.21|451.61|453.21|451.61|0
1636040340000|2021-11-04 15:39:00|453.41|451.81|453.41|451.81|453.62|452.02|453.41|451.81|0
1636040350000|2021-11-04 15:39:10|453.62|452.02|453.41|451.81|453.62|452.02|453.41|451.81|0
1636040360000|2021-11-04 15:39:20|453.62|452.02|453.41|451.81|453.62|452.02|453.41|451.81|0
1636040370000|2021-11-04 15:39:30|453.62|452.02|453.62|452.02|453.62|452.02|453.41|451.81|0
1636040380000|2021-11-04 15:39:40|453.41|451.81|453.2|451.6|453.41|451.81|453.2|451.6|0
1636040390000|2021-11-04 15:39:50|453.41|451.81|453.41|451.81|453.41|451.81|453.41|451.81|0
1636040400000|2021-11-04 15:40:00|453.62|452.02|453.41|451.81|453.62|452.02|453.2|451.6|0
1636040410000|2021-11-04 15:40:10|453.83|452.23|453.83|452.23|453.83|452.23|453.83|452.23|0
1636040420000|2021-11-04 15:40:20|454.04|452.44|454.25|452.65|454.25|452.65|454.04|452.44|0
1636040430000|2021-11-04 15:40:30|454.04|452.44|454.04|452.44|454.04|452.44|453.83|452.23|0
1636040440000|2021-11-04 15:40:40|453.83|452.23|453|451.4|453.83|452.23|453|451.4|0
1636040450000|2021-11-04 15:40:50|453.2|451.6|452.99|451.39|453.2|451.6|452.99|451.39|0
1636040460000|2021-11-04 15:41:00|452.79|451.19|452.58|450.98|452.79|451.19|452.58|450.98|0
1636040470000|2021-11-04 15:41:10|452.37|450.77|452.37|450.77|452.37|450.77|452.37|450.77|0
1636040480000|2021-11-04 15:41:20|452.58|450.98|452.16|450.56|452.58|450.98|452.16|450.56|0
1636040490000|2021-11-04 15:41:30|452.37|450.77|452.58|450.98|452.58|450.98|452.37|450.77|0
1636040500000|2021-11-04 15:41:40|452.79|451.19|452.99|451.39|452.99|451.39|452.79|451.19|0
1636040520000|2021-11-04 15:42:00|452.79|451.19|452.78|451.18|452.99|451.39|452.78|451.18|0
1636040530000|2021-11-04 15:42:10|452.99|451.39|452.78|451.18|452.99|451.39|452.78|451.18|0
1636040540000|2021-11-04 15:42:20|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636040550000|2021-11-04 15:42:30|452.78|451.18|452.58|450.98|452.99|451.39|452.58|450.98|0
1636040560000|2021-11-04 15:42:40|452.37|450.77|452.78|451.18|452.78|451.18|452.16|450.56|0
1636040570000|2021-11-04 15:42:50|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636040580000|2021-11-04 15:43:00|452.37|450.77|452.37|450.77|452.58|450.98|452.37|450.77|0
1636040600000|2021-11-04 15:43:20|452.16|450.56|452.37|450.77|452.37|450.77|452.16|450.56|0
1636040610000|2021-11-04 15:43:30|452.99|451.39|453.41|451.81|453.41|451.81|452.99|451.39|0
1636040620000|2021-11-04 15:43:40|453.36|451.76|453.62|452.02|453.62|452.02|452.88|451.28|0
1636040630000|2021-11-04 15:43:50|453.41|451.81|453|451.4|453.41|451.81|453|451.4|0
1636040640000|2021-11-04 15:44:00|453.21|451.61|453.21|451.61|453.41|451.81|453.21|451.61|0
1636040650000|2021-11-04 15:44:10|453.41|451.81|454.04|452.44|454.04|452.44|453.41|451.81|0
1636040660000|2021-11-04 15:44:20|453.83|452.23|454.04|452.44|454.04|452.44|453.83|452.23|0
1636040670000|2021-11-04 15:44:30|454.25|452.65|454.46|452.86|454.46|452.86|454.25|452.65|0
1636040680000|2021-11-04 15:44:40|454.67|453.07|454.67|453.07|454.67|453.07|454.67|453.07|0
1636040690000|2021-11-04 15:44:50|454.46|452.86|454.67|453.07|454.67|453.07|454.46|452.86|0
1636040700000|2021-11-04 15:45:00|454.46|452.86|454.67|453.07|454.88|453.28|454.46|452.86|0
1636040710000|2021-11-04 15:45:10|454.88|453.28|454.67|453.07|454.88|453.28|454.67|453.07|0
1636040720000|2021-11-04 15:45:20|454.88|453.28|454.77|453.17|455.09|453.49|454.77|453.17|0
1636040730000|2021-11-04 15:45:30|454.88|453.28|454.67|453.07|454.88|453.28|454.67|453.07|0
1636040740000|2021-11-04 15:45:40|454.88|453.28|454.88|453.28|454.88|453.28|454.67|453.07|0
1636040750000|2021-11-04 15:45:50|455.09|453.49|455.3|453.7|455.3|453.7|455.09|453.49|0
1636040760000|2021-11-04 15:46:00|455.09|453.49|455.09|453.49|455.09|453.49|455.09|453.49|0
1636040770000|2021-11-04 15:46:10|454.88|453.28|454.88|453.28|455.09|453.49|454.88|453.28|0
1636040780000|2021-11-04 15:46:20|455.09|453.49|455.09|453.49|455.09|453.49|455.09|453.49|0
1636040790000|2021-11-04 15:46:30|454.88|453.28|454.88|453.28|454.88|453.28|454.88|453.28|0
1636040800000|2021-11-04 15:46:40|454.67|453.07|454.88|453.28|454.88|453.28|454.67|453.07|0
1636040810000|2021-11-04 15:46:50|454.67|453.07|454.67|453.07|454.67|453.07|454.46|452.86|0
1636040820000|2021-11-04 15:47:00|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1636040830000|2021-11-04 15:47:10|454.67|453.07|454.46|452.86|454.67|453.07|454.46|452.86|0
1636040840000|2021-11-04 15:47:20|454.25|452.65|454.46|452.86|454.46|452.86|454.25|452.65|0
1636040850000|2021-11-04 15:47:30|454.67|453.07|454.88|453.28|454.88|453.28|454.67|453.07|0
1636040860000|2021-11-04 15:47:40|454.67|453.07|454.88|453.28|454.88|453.28|454.67|453.07|0
1636040870000|2021-11-04 15:47:50|454.67|453.07|454.67|453.07|454.67|453.07|454.67|453.07|0
1636040880000|2021-11-04 15:48:00|454.46|452.86|453.83|452.23|454.46|452.86|453.83|452.23|0
1636040890000|2021-11-04 15:48:10|454.04|452.44|453.83|452.23|454.04|452.44|453.83|452.23|0
1636040900000|2021-11-04 15:48:20|453.62|452.02|453.83|452.23|453.83|452.23|453.62|452.02|0
1636040910000|2021-11-04 15:48:30|453.62|452.02|453.62|452.02|453.83|452.23|453.62|452.02|0
1636040920000|2021-11-04 15:48:40|453.83|452.23|453.41|451.81|453.83|452.23|453.41|451.81|0
1636040930000|2021-11-04 15:48:50|453.62|452.02|453.83|452.23|453.83|452.23|453.62|452.02|0
1636040940000|2021-11-04 15:49:00|453.62|452.02|453.62|452.02|453.62|452.02|453.41|451.81|0
1636040960000|2021-11-04 15:49:20|453.41|451.81|453.41|451.81|453.41|451.81|453.41|451.81|0
1636040970000|2021-11-04 15:49:30|453.83|452.23|453.83|452.23|453.83|452.23|453.83|452.23|0
1636040980000|2021-11-04 15:49:40|453.62|452.02|454.46|452.86|454.46|452.86|453.62|452.02|0
1636040990000|2021-11-04 15:49:50|453.62|452.02|452.57|450.97|453.62|452.02|452.57|450.97|0
1636041000000|2021-11-04 15:50:00|452.37|450.77|452.16|450.56|452.37|450.77|452.16|450.56|0
1636041010000|2021-11-04 15:50:10|451.74|450.14|451.74|450.14|451.95|450.35|451.32|449.72|0
1636041020000|2021-11-04 15:50:20|451.95|450.35|452.78|451.18|452.78|451.18|451.74|450.14|0
1636041030000|2021-11-04 15:50:30|453.2|451.6|453.62|452.02|453.62|452.02|453.2|451.6|0
1636041040000|2021-11-04 15:50:40|453.72|452.12|453.62|452.02|453.83|452.23|453.62|452.02|0
1636041050000|2021-11-04 15:50:50|453.41|451.81|453.2|451.6|453.62|452.02|453.2|451.6|0
1636041060000|2021-11-04 15:51:00|453.41|451.81|453.2|451.6|453.41|451.81|453.2|451.6|0
1636041070000|2021-11-04 15:51:10|452.99|451.39|452.78|451.18|452.99|451.39|452.78|451.18|0
1636041080000|2021-11-04 15:51:20|452.36|450.76|452.16|450.56|452.36|450.76|452.16|450.56|0
1636041090000|2021-11-04 15:51:30|452.36|450.76|452.57|450.97|452.57|450.97|452.16|450.56|0
1636041100000|2021-11-04 15:51:40|452.78|451.18|452.99|451.39|452.99|451.39|452.57|450.97|0
1636041110000|2021-11-04 15:51:50|452.78|451.18|453.2|451.6|453.2|451.6|452.78|451.18|0
1636041120000|2021-11-04 15:52:00|452.99|451.39|452.99|451.39|452.99|451.39|452.99|451.39|0
1636041130000|2021-11-04 15:52:10|453.2|451.6|452.99|451.39|453.2|451.6|452.99|451.39|0
1636041140000|2021-11-04 15:52:20|453.2|451.6|453.2|451.6|453.2|451.6|453.2|451.6|0
1636041150000|2021-11-04 15:52:30|453.62|452.02|453.2|451.6|453.62|452.02|453.2|451.6|0
1636041160000|2021-11-04 15:52:40|453.41|451.81|453.41|451.81|453.41|451.81|453.2|451.6|0
1636041170000|2021-11-04 15:52:50|453.62|452.02|453.62|452.02|453.62|452.02|453.62|452.02|0
1636041180000|2021-11-04 15:53:00|453.83|452.23|453.83|452.23|453.83|452.23|453.83|452.23|0
1636041190000|2021-11-04 15:53:10|453.62|452.02|453.83|452.23|453.83|452.23|453.62|452.02|0
1636041200000|2021-11-04 15:53:20|453.62|452.02|453.62|452.02|453.83|452.23|453.62|452.02|0
1636041210000|2021-11-04 15:53:30|453.41|451.81|453.41|451.81|453.41|451.81|453.41|451.81|0
1636041220000|2021-11-04 15:53:40|453.62|452.02|453.41|451.81|453.83|452.23|453.41|451.81|0
1636041230000|2021-11-04 15:53:50|453.2|451.6|453.41|451.81|453.41|451.81|453.2|451.6|0
1636041240000|2021-11-04 15:54:00|453.62|452.02|453.41|451.81|453.62|452.02|453.41|451.81|0
1636041250000|2021-11-04 15:54:10|453.62|452.02|453.41|451.81|453.62|452.02|453.41|451.81|0
1636041260000|2021-11-04 15:54:20|453.62|452.02|453.62|452.02|453.62|452.02|453.62|452.02|0
1636041270000|2021-11-04 15:54:30|453.83|452.23|454.25|452.65|454.25|452.65|453.83|452.23|0
1636041280000|2021-11-04 15:54:40|454.04|452.44|454.25|452.65|454.25|452.65|454.04|452.44|0
1636041290000|2021-11-04 15:54:50|454.46|452.86|454.67|453.07|454.67|453.07|454.46|452.86|0
1636041300000|2021-11-04 15:55:00|454.88|453.28|455.08|453.48|455.08|453.48|454.88|453.28|0
1636041310000|2021-11-04 15:55:10|454.88|453.28|455.29|453.69|455.29|453.69|454.88|453.28|0
1636041320000|2021-11-04 15:55:20|455.5|453.9|455.29|453.69|455.5|453.9|455.29|453.69|0
1636041330000|2021-11-04 15:55:30|455.08|453.48|455.29|453.69|455.29|453.69|455.08|453.48|0
1636041340000|2021-11-04 15:55:40|455.5|453.9|455.08|453.48|455.5|453.9|455.08|453.48|0
1636041350000|2021-11-04 15:55:50|455.5|453.9|455.71|454.11|455.71|454.11|455.5|453.9|0
1636041360000|2021-11-04 15:56:00|455.5|453.9|455.5|453.9|455.71|454.11|455.5|453.9|0
1636041370000|2021-11-04 15:56:10|455.71|454.11|455.5|453.9|455.71|454.11|455.5|453.9|0
1636041380000|2021-11-04 15:56:20|456.13|454.53|456.34|454.74|456.34|454.74|456.13|454.53|0
1636041390000|2021-11-04 15:56:30|456.55|454.95|456.76|455.16|456.76|455.16|456.55|454.95|0
1636041400000|2021-11-04 15:56:40|456.55|454.95|456.55|454.95|456.55|454.95|456.55|454.95|0
1636041410000|2021-11-04 15:56:50|456.76|455.16|457.18|455.58|457.18|455.58|456.76|455.16|0
1636041420000|2021-11-04 15:57:00|457.39|455.79|457.6|456|457.6|456|457.39|455.79|0
1636041430000|2021-11-04 15:57:10|457.39|455.79|457.6|456|457.6|456|457.39|455.79|0
1636041440000|2021-11-04 15:57:20|457.39|455.79|457.39|455.79|457.39|455.79|457.39|455.79|0
1636041450000|2021-11-04 15:57:30|457.28|455.68|457.6|456|457.6|456|457.28|455.68|0
1636041460000|2021-11-04 15:57:40|457.81|456.21|458.02|456.42|458.02|456.42|457.81|456.21|0
1636041470000|2021-11-04 15:57:50|458.23|456.63|458.44|456.84|458.44|456.84|458.02|456.42|0
1636041480000|2021-11-04 15:58:00|458.02|456.42|458.44|456.84|458.44|456.84|458.02|456.42|0
1636041490000|2021-11-04 15:58:10|458.65|457.05|458.23|456.63|458.65|457.05|458.23|456.63|0
1636041500000|2021-11-04 15:58:20|458.44|456.84|458.23|456.63|458.44|456.84|458.23|456.63|0
1636041520000|2021-11-04 15:58:40|458.44|456.84|458.44|456.84|458.65|457.05|458.44|456.84|0
1636041530000|2021-11-04 15:58:50|458.65|457.05|458.65|457.05|458.65|457.05|458.65|457.05|0
1636041540000|2021-11-04 15:59:00|458.86|457.26|458.86|457.26|458.86|457.26|458.86|457.26|0
1636041550000|2021-11-04 15:59:10|459.07|457.47|459.07|457.47|459.07|457.47|458.86|457.26|0
1636041560000|2021-11-04 15:59:20|458.86|457.26|458.86|457.26|459.07|457.47|458.86|457.26|0
1636041570000|2021-11-04 15:59:30|459.07|457.47|458.86|457.26|459.07|457.47|458.86|457.26|0
1636041580000|2021-11-04 15:59:40|459.07|457.47|459.07|457.47|459.07|457.47|459.07|457.47|0
1636041590000|2021-11-04 15:59:50|459.28|457.68|459.07|457.47|459.28|457.68|459.07|457.47|0
1636041600000|2021-11-04 16:00:00|459.17|457.57|459.49|457.89|459.49|457.89|459.17|457.57|0
1636041610000|2021-11-04 16:00:10|459.7|458.1|459.7|458.1|459.7|458.1|459.7|458.1|0
1636041620000|2021-11-04 16:00:20|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636041630000|2021-11-04 16:00:30|459.91|458.31|459.91|458.31|459.91|458.31|459.7|458.1|0
1636041640000|2021-11-04 16:00:40|459.7|458.1|459.7|458.1|459.7|458.1|459.7|458.1|0
1636041650000|2021-11-04 16:00:50|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636041660000|2021-11-04 16:01:00|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636041670000|2021-11-04 16:01:10|459.91|458.31|459.49|457.89|459.91|458.31|459.49|457.89|0
1636041680000|2021-11-04 16:01:20|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636041690000|2021-11-04 16:01:30|459.07|457.47|459.07|457.47|459.07|457.47|459.07|457.47|0
1636041700000|2021-11-04 16:01:40|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636041710000|2021-11-04 16:01:50|459.49|457.89|459.49|457.89|459.7|458.1|459.49|457.89|0
1636041720000|2021-11-04 16:02:00|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636041730000|2021-11-04 16:02:10|459.07|457.47|458.65|457.05|459.07|457.47|458.65|457.05|0
1636041740000|2021-11-04 16:02:20|458.44|456.84|458.65|457.05|458.65|457.05|458.44|456.84|0
1636041750000|2021-11-04 16:02:30|458.86|457.26|458.65|457.05|458.86|457.26|458.65|457.05|0
1636041760000|2021-11-04 16:02:40|458.86|457.26|459.07|457.47|459.07|457.47|458.86|457.26|0
1636041770000|2021-11-04 16:02:50|459.28|457.68|459.7|458.1|459.7|458.1|459.28|457.68|0
1636041780000|2021-11-04 16:03:00|459.91|458.31|459.49|457.89|459.91|458.31|459.49|457.89|0
1636041790000|2021-11-04 16:03:10|459.7|458.1|459.49|457.89|459.7|458.1|459.49|457.89|0
1636041800000|2021-11-04 16:03:20|459.28|457.68|459.07|457.47|459.28|457.68|459.07|457.47|0
1636041810000|2021-11-04 16:03:30|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636041820000|2021-11-04 16:03:40|459.07|457.47|458.86|457.26|459.07|457.47|458.86|457.26|0
1636041830000|2021-11-04 16:03:50|459.07|457.47|459.07|457.47|459.07|457.47|459.07|457.47|0
1636041840000|2021-11-04 16:04:00|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636041850000|2021-11-04 16:04:10|459.07|457.47|459.28|457.68|459.28|457.68|459.07|457.47|0
1636041860000|2021-11-04 16:04:20|459.07|457.47|459.49|457.89|459.49|457.89|459.07|457.47|0
1636041880000|2021-11-04 16:04:40|459.28|457.68|459.7|458.1|459.7|458.1|459.28|457.68|0
1636041890000|2021-11-04 16:04:50|459.49|457.89|459.49|457.89|459.49|457.89|459.49|457.89|0
1636041900000|2021-11-04 16:05:00|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636041910000|2021-11-04 16:05:10|459.7|458.1|459.91|458.31|459.91|458.31|459.49|457.89|0
1636041920000|2021-11-04 16:05:20|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636041930000|2021-11-04 16:05:30|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636041940000|2021-11-04 16:05:40|460.12|458.52|460.12|458.52|460.12|458.52|459.91|458.31|0
1636041950000|2021-11-04 16:05:50|459.91|458.31|459.91|458.31|459.91|458.31|459.91|458.31|0
1636041960000|2021-11-04 16:06:00|460.12|458.52|459.91|458.31|460.12|458.52|459.91|458.31|0
1636041970000|2021-11-04 16:06:10|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636041980000|2021-11-04 16:06:20|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636041990000|2021-11-04 16:06:30|460.33|458.73|460.12|458.52|460.33|458.73|460.12|458.52|0
1636042000000|2021-11-04 16:06:40|459.91|458.31|459.91|458.31|460.12|458.52|459.91|458.31|0
1636042010000|2021-11-04 16:06:50|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636042020000|2021-11-04 16:07:00|460.12|458.52|459.7|458.1|460.12|458.52|459.7|458.1|0
1636042030000|2021-11-04 16:07:10|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636042040000|2021-11-04 16:07:20|459.91|458.31|459.91|458.31|459.91|458.31|459.91|458.31|0
1636042050000|2021-11-04 16:07:30|459.49|457.89|459.7|458.1|459.7|458.1|459.49|457.89|0
1636042060000|2021-11-04 16:07:40|459.59|457.99|459.7|458.1|459.7|458.1|459.49|457.89|0
1636042070000|2021-11-04 16:07:50|459.91|458.31|459.49|457.89|459.91|458.31|459.49|457.89|0
1636042080000|2021-11-04 16:08:00|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636042090000|2021-11-04 16:08:10|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636042100000|2021-11-04 16:08:20|460.12|458.52|459.91|458.31|460.12|458.52|459.91|458.31|0
1636042110000|2021-11-04 16:08:30|459.7|458.1|459.7|458.1|459.91|458.31|459.7|458.1|0
1636042120000|2021-11-04 16:08:40|459.8|458.2|459.91|458.31|459.91|458.31|459.8|458.2|0
1636042130000|2021-11-04 16:08:50|460.12|458.52|459.91|458.31|460.12|458.52|459.91|458.31|0
1636042140000|2021-11-04 16:09:00|460.12|458.52|459.7|458.1|460.12|458.52|459.7|458.1|0
1636042150000|2021-11-04 16:09:10|459.49|457.89|459.7|458.1|459.7|458.1|459.49|457.89|0
1636042160000|2021-11-04 16:09:20|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636042180000|2021-11-04 16:09:40|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636042190000|2021-11-04 16:09:50|460.33|458.73|460.12|458.52|460.33|458.73|460.12|458.52|0
1636042200000|2021-11-04 16:10:00|460.33|458.73|460.33|458.73|460.33|458.73|460.12|458.52|0
1636042210000|2021-11-04 16:10:10|460.12|458.52|460.12|458.52|460.33|458.73|460.12|458.52|0
1636042220000|2021-11-04 16:10:20|460.33|458.73|460.12|458.52|460.33|458.73|460.12|458.52|0
1636042230000|2021-11-04 16:10:30|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636042240000|2021-11-04 16:10:40|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636042250000|2021-11-04 16:10:50|459.91|458.31|459.91|458.31|460.12|458.52|459.91|458.31|0
1636042260000|2021-11-04 16:11:00|460.12|458.52|459.91|458.31|460.12|458.52|459.7|458.1|0
1636042270000|2021-11-04 16:11:10|459.7|458.1|459.7|458.1|459.91|458.31|459.7|458.1|0
1636042280000|2021-11-04 16:11:20|459.91|458.31|460.33|458.73|460.33|458.73|459.91|458.31|0
1636042290000|2021-11-04 16:11:30|460.12|458.52|460.33|458.73|460.33|458.73|460.12|458.52|0
1636042310000|2021-11-04 16:11:50|460.12|458.52|460.33|458.73|460.33|458.73|460.12|458.52|0
1636042320000|2021-11-04 16:12:00|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636042330000|2021-11-04 16:12:10|460.33|458.73|460.54|458.94|460.54|458.94|460.33|458.73|0
1636042340000|2021-11-04 16:12:20|460.75|459.15|460.85|459.25|460.85|459.25|460.75|459.15|0
1636042350000|2021-11-04 16:12:30|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636042360000|2021-11-04 16:12:40|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636042370000|2021-11-04 16:12:50|460.96|459.36|461.17|459.57|461.17|459.57|460.96|459.36|0
1636042380000|2021-11-04 16:13:00|460.96|459.36|460.75|459.15|460.96|459.36|460.75|459.15|0
1636042390000|2021-11-04 16:13:10|460.54|458.94|460.54|458.94|460.54|458.94|460.33|458.73|0
1636042400000|2021-11-04 16:13:20|460.12|458.52|459.69|458.09|460.12|458.52|459.69|458.09|0
1636042410000|2021-11-04 16:13:30|459.9|458.3|459.9|458.3|459.9|458.3|459.69|458.09|0
1636042420000|2021-11-04 16:13:40|460.12|458.52|460.33|458.73|460.33|458.73|460.12|458.52|0
1636042430000|2021-11-04 16:13:50|460.54|458.94|460.75|459.15|460.75|459.15|460.54|458.94|0
1636042440000|2021-11-04 16:14:00|460.96|459.36|461.17|459.57|461.17|459.57|460.75|459.15|0
1636042450000|2021-11-04 16:14:10|461.38|459.78|461.17|459.57|461.38|459.78|461.17|459.57|0
1636042460000|2021-11-04 16:14:20|460.96|459.36|460.96|459.36|461.17|459.57|460.96|459.36|0
1636042470000|2021-11-04 16:14:30|461.17|459.57|460.96|459.36|461.17|459.57|460.96|459.36|0
1636042490000|2021-11-04 16:14:50|461.17|459.57|460.96|459.36|461.17|459.57|460.96|459.36|0
1636042500000|2021-11-04 16:15:00|461.17|459.57|460.96|459.36|461.17|459.57|460.96|459.36|0
1636042510000|2021-11-04 16:15:10|461.38|459.78|461.27|459.67|461.38|459.78|461.17|459.57|0
1636042520000|2021-11-04 16:15:20|461.17|459.57|460.96|459.36|461.17|459.57|460.96|459.36|0
1636042530000|2021-11-04 16:15:30|461.17|459.57|460.96|459.36|461.17|459.57|460.75|459.15|0
1636042540000|2021-11-04 16:15:40|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1636042550000|2021-11-04 16:15:50|460.96|459.36|460.75|459.15|460.96|459.36|460.75|459.15|0
1636042560000|2021-11-04 16:16:00|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636042570000|2021-11-04 16:16:10|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636042580000|2021-11-04 16:16:20|460.53|458.93|460.74|459.14|460.75|459.15|460.53|458.93|0
1636042590000|2021-11-04 16:16:30|460.53|458.93|460.74|459.14|460.74|459.14|460.53|458.93|0
1636042600000|2021-11-04 16:16:40|460.53|458.93|460.11|458.51|460.53|458.93|460.11|458.51|0
1636042610000|2021-11-04 16:16:50|460.32|458.72|460.11|458.51|460.32|458.72|460.11|458.51|0
1636042620000|2021-11-04 16:17:00|459.9|458.3|459.9|458.3|460.11|458.51|459.9|458.3|0
1636042650000|2021-11-04 16:17:30|460.11|458.51|460.11|458.51|460.11|458.51|460.11|458.51|0
1636042660000|2021-11-04 16:17:40|459.9|458.3|459.69|458.09|459.9|458.3|459.69|458.09|0
1636042670000|2021-11-04 16:17:50|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636042680000|2021-11-04 16:18:00|459.48|457.88|459.48|457.88|459.48|457.88|459.27|457.67|0
1636042690000|2021-11-04 16:18:10|459.27|457.67|459.06|457.46|459.27|457.67|459.06|457.46|0
1636042700000|2021-11-04 16:18:20|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636042710000|2021-11-04 16:18:30|459.06|457.46|459.06|457.46|459.06|457.46|458.85|457.25|0
1636042720000|2021-11-04 16:18:40|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636042730000|2021-11-04 16:18:50|458.85|457.25|458.95|457.35|458.95|457.35|458.85|457.25|0
1636042740000|2021-11-04 16:19:00|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636042750000|2021-11-04 16:19:10|458.85|457.25|459.27|457.67|459.27|457.67|458.85|457.25|0
1636042760000|2021-11-04 16:19:20|459.48|457.88|459.48|457.88|459.48|457.88|459.27|457.67|0
1636042770000|2021-11-04 16:19:30|459.69|458.09|459.48|457.88|459.69|458.09|459.48|457.88|0
1636042780000|2021-11-04 16:19:40|459.69|458.09|459.69|458.09|459.69|458.09|459.69|458.09|0
1636042790000|2021-11-04 16:19:50|459.9|458.3|459.9|458.3|459.9|458.3|459.9|458.3|0
1636042800000|2021-11-04 16:20:00|459.69|458.09|459.9|458.3|459.9|458.3|459.69|458.09|0
1636042810000|2021-11-04 16:20:10|459.69|458.09|459.48|457.88|459.69|458.09|459.48|457.88|0
1636042820000|2021-11-04 16:20:20|459.69|458.09|459.69|458.09|459.69|458.09|459.69|458.09|0
1636042830000|2021-11-04 16:20:30|459.48|457.88|459.27|457.67|459.69|458.09|459.27|457.67|0
1636042840000|2021-11-04 16:20:40|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636042850000|2021-11-04 16:20:50|459.69|458.09|459.9|458.3|459.9|458.3|459.69|458.09|0
1636042860000|2021-11-04 16:21:00|459.69|458.09|459.69|458.09|459.69|458.09|459.69|458.09|0
1636042870000|2021-11-04 16:21:10|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636042880000|2021-11-04 16:21:20|459.06|457.46|459.06|457.46|459.06|457.46|459.06|457.46|0
1636042890000|2021-11-04 16:21:30|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636042900000|2021-11-04 16:21:40|459.69|458.09|459.27|457.67|459.69|458.09|459.27|457.67|0
1636042910000|2021-11-04 16:21:50|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636042920000|2021-11-04 16:22:00|459.06|457.46|459.06|457.46|459.06|457.46|458.85|457.25|0
1636042930000|2021-11-04 16:22:10|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636042940000|2021-11-04 16:22:20|458.64|457.04|458.43|456.83|458.64|457.04|458.22|456.62|0
1636042950000|2021-11-04 16:22:30|458.22|456.62|458.22|456.62|458.22|456.62|458.01|456.41|0
1636042960000|2021-11-04 16:22:40|458.01|456.41|457.8|456.2|458.01|456.41|457.8|456.2|0
1636042970000|2021-11-04 16:22:50|457.59|455.99|457.59|455.99|457.59|455.99|457.38|455.78|0
1636042980000|2021-11-04 16:23:00|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1636042990000|2021-11-04 16:23:10|457.17|455.57|457.17|455.57|457.17|455.57|456.96|455.36|0
1636043000000|2021-11-04 16:23:20|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1636043010000|2021-11-04 16:23:30|457.17|455.57|457.38|455.78|457.38|455.78|457.17|455.57|0
1636043020000|2021-11-04 16:23:40|457.17|455.57|457.17|455.57|457.17|455.57|457.17|455.57|0
1636043030000|2021-11-04 16:23:50|457.38|455.78|457.38|455.78|457.59|455.99|457.38|455.78|0
1636043040000|2021-11-04 16:24:00|457.17|455.57|457.17|455.57|457.38|455.78|457.17|455.57|0
1636043050000|2021-11-04 16:24:10|457.38|455.78|456.96|455.36|457.38|455.78|456.96|455.36|0
1636043060000|2021-11-04 16:24:20|456.75|455.15|456.75|455.15|456.75|455.15|456.75|455.15|0
1636043080000|2021-11-04 16:24:40|456.54|454.94|456.54|454.94|456.54|454.94|456.54|454.94|0
1636043090000|2021-11-04 16:24:50|456.75|455.15|456.33|454.73|456.75|455.15|456.33|454.73|0
1636043100000|2021-11-04 16:25:00|456.12|454.52|456.12|454.52|456.12|454.52|456.12|454.52|0
1636043110000|2021-11-04 16:25:10|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1636043120000|2021-11-04 16:25:20|456.54|454.94|456.54|454.94|456.54|454.94|456.54|454.94|0
1636043130000|2021-11-04 16:25:30|456.33|454.73|456.33|454.73|456.33|454.73|456.12|454.52|0
1636043140000|2021-11-04 16:25:40|456.12|454.52|456.33|454.73|456.33|454.73|456.12|454.52|0
1636043150000|2021-11-04 16:25:50|456.12|454.52|456.12|454.52|456.12|454.52|456.12|454.52|0
1636043160000|2021-11-04 16:26:00|455.91|454.31|456.12|454.52|456.33|454.73|455.91|454.31|0
1636043170000|2021-11-04 16:26:10|455.91|454.31|456.12|454.52|456.12|454.52|455.91|454.31|0
1636043180000|2021-11-04 16:26:20|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1636043190000|2021-11-04 16:26:30|456.12|454.52|456.54|454.94|456.54|454.94|456.12|454.52|0
1636043200000|2021-11-04 16:26:40|456.75|455.15|456.96|455.36|456.96|455.36|456.75|455.15|0
1636043210000|2021-11-04 16:26:50|456.75|455.15|456.96|455.36|456.96|455.36|456.75|455.15|0
1636043220000|2021-11-04 16:27:00|456.75|455.15|457.17|455.57|457.17|455.57|456.75|455.15|0
1636043230000|2021-11-04 16:27:10|456.96|455.36|457.38|455.78|457.38|455.78|456.96|455.36|0
1636043240000|2021-11-04 16:27:20|457.17|455.57|457.38|455.78|457.38|455.78|457.17|455.57|0
1636043250000|2021-11-04 16:27:30|457.17|455.57|456.75|455.15|457.17|455.57|456.75|455.15|0
1636043260000|2021-11-04 16:27:40|456.54|454.94|456.33|454.73|456.54|454.94|456.33|454.73|0
1636043280000|2021-11-04 16:28:00|456.12|454.52|455.7|454.1|456.12|454.52|455.7|454.1|0
1636043290000|2021-11-04 16:28:10|455.49|453.89|455.49|453.89|455.49|453.89|455.28|453.68|0
1636043300000|2021-11-04 16:28:20|455.7|454.1|455.91|454.31|455.91|454.31|455.7|454.1|0
1636043310000|2021-11-04 16:28:30|455.7|454.1|456.54|454.94|456.54|454.94|455.7|454.1|0
1636043320000|2021-11-04 16:28:40|456.33|454.73|456.54|454.94|456.75|455.15|456.33|454.73|0
1636043330000|2021-11-04 16:28:50|456.75|455.15|456.75|455.15|456.75|455.15|456.75|455.15|0
1636043340000|2021-11-04 16:29:00|456.54|454.94|456.54|454.94|456.54|454.94|456.33|454.73|0
1636043350000|2021-11-04 16:29:10|456.33|454.73|456.54|454.94|456.54|454.94|456.33|454.73|0
1636043360000|2021-11-04 16:29:20|456.75|455.15|456.75|455.15|456.75|455.15|456.75|455.15|0
1636043370000|2021-11-04 16:29:30|456.96|455.36|456.96|455.36|456.96|455.36|456.96|455.36|0
1636043380000|2021-11-04 16:29:40|457.16|455.56|457.16|455.56|457.16|455.56|456.95|455.35|0
1636043390000|2021-11-04 16:29:50|456.95|455.35|456.95|455.35|456.95|455.35|456.95|455.35|0
1636043400000|2021-11-04 16:30:00|456.74|455.14|456.54|454.94|456.74|455.14|456.54|454.94|0
1636043410000|2021-11-04 16:30:10|456.33|454.73|456.33|454.73|456.33|454.73|456.12|454.52|0
1636043420000|2021-11-04 16:30:20|456.12|454.52|455.7|454.1|456.33|454.73|455.7|454.1|0
1636043430000|2021-11-04 16:30:30|455.49|453.89|455.07|453.47|455.49|453.89|454.86|453.26|0
1636043440000|2021-11-04 16:30:40|454.86|453.26|454.86|453.26|454.86|453.26|454.86|453.26|0
1636043450000|2021-11-04 16:30:50|455.07|453.47|455.07|453.47|455.28|453.68|455.07|453.47|0
1636043460000|2021-11-04 16:31:00|454.86|453.26|454.86|453.26|454.86|453.26|454.86|453.26|0
1636043470000|2021-11-04 16:31:10|454.65|453.05|455.07|453.47|455.07|453.47|454.65|453.05|0
1636043480000|2021-11-04 16:31:20|455.28|453.68|455.7|454.1|455.7|454.1|455.28|453.68|0
1636043490000|2021-11-04 16:31:30|455.9|454.3|456.32|454.72|456.32|454.72|455.9|454.3|0
1636043500000|2021-11-04 16:31:40|456.43|454.83|456.53|454.93|456.53|454.93|456.43|454.83|0
1636043510000|2021-11-04 16:31:50|456.32|454.72|456.32|454.72|456.32|454.72|456.11|454.51|0
1636043520000|2021-11-04 16:32:00|456.11|454.51|456.11|454.51|456.11|454.51|456.11|454.51|0
1636043530000|2021-11-04 16:32:10|455.9|454.3|456.11|454.51|456.11|454.51|455.9|454.3|0
1636043540000|2021-11-04 16:32:20|455.9|454.3|455.9|454.3|455.9|454.3|455.9|454.3|0
1636043550000|2021-11-04 16:32:30|456.11|454.51|455.9|454.3|456.11|454.51|455.9|454.3|0
1636043560000|2021-11-04 16:32:40|455.69|454.09|455.28|453.68|455.69|454.09|455.28|453.68|0
1636043570000|2021-11-04 16:32:50|455.07|453.47|454.86|453.26|455.07|453.47|454.86|453.26|0
1636043580000|2021-11-04 16:33:00|455.07|453.47|455.48|453.88|455.48|453.88|455.07|453.47|0
1636043590000|2021-11-04 16:33:10|455.69|454.09|455.69|454.09|455.9|454.3|455.69|454.09|0
1636043600000|2021-11-04 16:33:20|455.9|454.3|455.9|454.3|455.9|454.3|455.69|454.09|0
1636043610000|2021-11-04 16:33:30|456.11|454.51|455.9|454.3|456.11|454.51|455.9|454.3|0
1636043620000|2021-11-04 16:33:40|455.69|454.09|455.48|453.88|455.69|454.09|455.48|453.88|0
1636043630000|2021-11-04 16:33:50|455.9|454.3|455.69|454.09|455.9|454.3|455.69|454.09|0
1636043640000|2021-11-04 16:34:00|455.48|453.88|455.07|453.47|455.48|453.88|455.07|453.47|0
1636043650000|2021-11-04 16:34:10|455.27|453.67|455.27|453.67|455.48|453.88|455.27|453.67|0
1636043660000|2021-11-04 16:34:20|455.48|453.88|455.48|453.88|455.48|453.88|455.48|453.88|0
1636043670000|2021-11-04 16:34:30|455.27|453.67|455.48|453.88|455.48|453.88|455.27|453.67|0
1636043680000|2021-11-04 16:34:40|455.27|453.67|455.48|453.88|455.48|453.88|455.27|453.67|0
1636043690000|2021-11-04 16:34:50|455.17|453.57|455.17|453.57|455.17|453.57|455.17|453.57|0
1636043700000|2021-11-04 16:35:00|454.96|453.36|456.91|455.31|456.91|455.31|454.96|453.36|0
1636043710000|2021-11-04 16:35:10|457.12|455.52|457.33|455.73|457.33|455.73|457.12|455.52|0
1636043720000|2021-11-04 16:35:20|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1636043730000|2021-11-04 16:35:30|457.59|455.99|457.8|456.2|457.8|456.2|457.59|455.99|0
1636043740000|2021-11-04 16:35:40|457.59|455.99|457.59|455.99|457.59|455.99|457.38|455.78|0
1636043750000|2021-11-04 16:35:50|457.8|456.2|457.8|456.2|458.01|456.41|457.8|456.2|0
1636043760000|2021-11-04 16:36:00|457.38|455.78|457.38|455.78|457.59|455.99|457.38|455.78|0
1636043770000|2021-11-04 16:36:10|457.17|455.57|457.17|455.57|457.17|455.57|456.97|455.37|0
1636043780000|2021-11-04 16:36:20|457.38|455.78|456.97|455.37|457.38|455.78|456.97|455.37|0
1636043790000|2021-11-04 16:36:30|457.17|455.57|457.59|455.99|457.59|455.99|457.17|455.57|0
1636043800000|2021-11-04 16:36:40|457.38|455.78|457.59|455.99|457.59|455.99|457.38|455.78|0
1636043810000|2021-11-04 16:36:50|457.8|456.2|457.8|456.2|457.8|456.2|457.8|456.2|0
1636043820000|2021-11-04 16:37:00|457.59|455.99|457.8|456.2|457.8|456.2|457.59|455.99|0
1636043830000|2021-11-04 16:37:10|458.01|456.41|458.01|456.41|458.01|456.41|458.01|456.41|0
1636043840000|2021-11-04 16:37:20|457.8|456.2|458.01|456.41|458.01|456.41|457.8|456.2|0
1636043860000|2021-11-04 16:37:40|458.22|456.62|458.22|456.62|458.22|456.62|458.22|456.62|0
1636043870000|2021-11-04 16:37:50|458.01|456.41|458.01|456.41|458.22|456.62|458.01|456.41|0
1636043880000|2021-11-04 16:38:00|458.22|456.62|458.01|456.41|458.22|456.62|458.01|456.41|0
1636043890000|2021-11-04 16:38:10|458.22|456.62|458.85|457.25|458.85|457.25|458.22|456.62|0
1636043900000|2021-11-04 16:38:20|459.06|457.46|458.85|457.25|459.06|457.46|458.85|457.25|0
1636043920000|2021-11-04 16:38:40|458.64|457.04|458.22|456.62|458.64|457.04|458.22|456.62|0
1636043930000|2021-11-04 16:38:50|458.43|456.83|458.64|457.04|458.64|457.04|458.43|456.83|0
1636043940000|2021-11-04 16:39:00|458.22|456.62|458.43|456.83|458.43|456.83|458.22|456.62|0
1636043950000|2021-11-04 16:39:10|458.22|456.62|458.01|456.41|458.22|456.62|458.01|456.41|0
1636043960000|2021-11-04 16:39:20|458.22|456.62|458.22|456.62|458.22|456.62|458.01|456.41|0
1636043980000|2021-11-04 16:39:40|458.01|456.41|458.01|456.41|458.01|456.41|458.01|456.41|0
1636043990000|2021-11-04 16:39:50|457.8|456.2|458.01|456.41|458.01|456.41|457.8|456.2|0
1636044000000|2021-11-04 16:40:00|457.8|456.2|457.8|456.2|457.8|456.2|457.8|456.2|0
1636044010000|2021-11-04 16:40:10|457.59|455.99|457.59|455.99|457.59|455.99|457.48|455.88|0
1636044020000|2021-11-04 16:40:20|457.8|456.2|457.8|456.2|458.01|456.41|457.8|456.2|0
1636044030000|2021-11-04 16:40:30|458.01|456.41|458.01|456.41|458.01|456.41|458.01|456.41|0
1636044040000|2021-11-04 16:40:40|457.59|455.99|457.38|455.78|457.59|455.99|457.38|455.78|0
1636044050000|2021-11-04 16:40:50|457.59|455.99|457.59|455.99|457.59|455.99|457.59|455.99|0
1636044060000|2021-11-04 16:41:00|457.38|455.78|457.59|455.99|457.59|455.99|457.38|455.78|0
1636044070000|2021-11-04 16:41:10|457.8|456.2|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044080000|2021-11-04 16:41:20|457.8|456.2|458.01|456.41|458.01|456.41|457.8|456.2|0
1636044090000|2021-11-04 16:41:30|457.8|456.2|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044100000|2021-11-04 16:41:40|457.38|455.78|457.59|455.99|457.59|455.99|457.38|455.78|0
1636044110000|2021-11-04 16:41:50|457.8|456.2|457.38|455.78|457.8|456.2|457.38|455.78|0
1636044120000|2021-11-04 16:42:00|457.59|455.99|457.59|455.99|457.59|455.99|457.59|455.99|0
1636044130000|2021-11-04 16:42:10|457.8|456.2|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044140000|2021-11-04 16:42:20|457.8|456.2|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044150000|2021-11-04 16:42:30|457.8|456.2|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044160000|2021-11-04 16:42:40|457.8|456.2|457.9|456.3|458.01|456.41|457.8|456.2|0
1636044170000|2021-11-04 16:42:50|457.8|456.2|458.01|456.41|458.01|456.41|457.8|456.2|0
1636044180000|2021-11-04 16:43:00|457.8|456.2|457.8|456.2|458.01|456.41|457.8|456.2|0
1636044190000|2021-11-04 16:43:10|457.59|455.99|457.69|456.09|457.69|456.09|457.59|455.99|0
1636044200000|2021-11-04 16:43:20|457.59|455.99|457.8|456.2|457.8|456.2|457.59|455.99|0
1636044210000|2021-11-04 16:43:30|457.59|455.99|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044220000|2021-11-04 16:43:40|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1636044230000|2021-11-04 16:43:50|457.59|455.99|457.8|456.2|457.8|456.2|457.59|455.99|0
1636044240000|2021-11-04 16:44:00|457.59|455.99|457.9|456.3|457.9|456.3|457.59|455.99|0
1636044250000|2021-11-04 16:44:10|458.01|456.41|458.01|456.41|458.22|456.62|458.01|456.41|0
1636044280000|2021-11-04 16:44:40|458.22|456.62|458.43|456.83|458.43|456.83|458.22|456.62|0
1636044290000|2021-11-04 16:44:50|458.22|456.62|458.43|456.83|458.43|456.83|458.22|456.62|0
1636044300000|2021-11-04 16:45:00|458.22|456.62|458.22|456.62|458.43|456.83|458.22|456.62|0
1636044310000|2021-11-04 16:45:10|458.43|456.83|458.43|456.83|458.43|456.83|458.43|456.83|0
1636044320000|2021-11-04 16:45:20|458.63|457.03|458.63|457.03|458.63|457.03|458.43|456.83|0
1636044330000|2021-11-04 16:45:30|458.43|456.83|458.84|457.24|458.84|457.24|458.43|456.83|0
1636044340000|2021-11-04 16:45:40|458.63|457.03|458.43|456.83|458.63|457.03|458.43|456.83|0
1636044350000|2021-11-04 16:45:50|458.63|457.03|458.63|457.03|458.63|457.03|458.63|457.03|0
1636044360000|2021-11-04 16:46:00|458.84|457.24|458.63|457.03|458.84|457.24|458.63|457.03|0
1636044370000|2021-11-04 16:46:10|458.22|456.62|457.59|455.99|458.22|456.62|457.59|455.99|0
1636044380000|2021-11-04 16:46:20|457.38|455.78|457.17|455.57|457.38|455.78|457.17|455.57|0
1636044390000|2021-11-04 16:46:30|456.96|455.36|456.96|455.36|456.96|455.36|456.96|455.36|0
1636044400000|2021-11-04 16:46:40|457.17|455.57|456.96|455.36|457.17|455.57|456.96|455.36|0
1636044410000|2021-11-04 16:46:50|456.75|455.15|456.75|455.15|456.96|455.36|456.75|455.15|0
1636044420000|2021-11-04 16:47:00|456.96|455.36|456.96|455.36|457.17|455.57|456.96|455.36|0
1636044430000|2021-11-04 16:47:10|456.75|455.15|456.75|455.15|456.96|455.36|456.75|455.15|0
1636044450000|2021-11-04 16:47:30|456.96|455.36|456.96|455.36|456.96|455.36|456.96|455.36|0
1636044460000|2021-11-04 16:47:40|457.17|455.57|457.27|455.67|457.38|455.78|457.17|455.57|0
1636044470000|2021-11-04 16:47:50|457.38|455.78|457.38|455.78|457.38|455.78|457.17|455.57|0
1636044480000|2021-11-04 16:48:00|457.59|455.99|457.38|455.78|457.59|455.99|457.38|455.78|0
1636044490000|2021-11-04 16:48:10|457.59|455.99|457.59|455.99|457.8|456.2|457.59|455.99|0
1636044500000|2021-11-04 16:48:20|458.01|456.41|458.01|456.41|458.01|456.41|458.01|456.41|0
1636044510000|2021-11-04 16:48:30|458.21|456.61|458.21|456.61|458.21|456.61|458.21|456.61|0
1636044520000|2021-11-04 16:48:40|458.42|456.82|458.42|456.82|458.42|456.82|458.42|456.82|0
1636044530000|2021-11-04 16:48:50|458.63|457.03|458.42|456.82|458.63|457.03|458.42|456.82|0
1636044540000|2021-11-04 16:49:00|458.21|456.61|458.42|456.82|458.42|456.82|458.21|456.61|0
1636044550000|2021-11-04 16:49:10|458.21|456.61|458.21|456.61|458.21|456.61|458.21|456.61|0
1636044570000|2021-11-04 16:49:30|458.42|456.82|458|456.4|458.42|456.82|458|456.4|0
1636044590000|2021-11-04 16:49:50|458.21|456.61|458|456.4|458.21|456.61|458|456.4|0
1636044600000|2021-11-04 16:50:00|458.21|456.61|458.63|457.03|458.63|457.03|458.21|456.61|0
1636044610000|2021-11-04 16:50:10|458.42|456.82|458.63|457.03|458.63|457.03|458.42|456.82|0
1636044620000|2021-11-04 16:50:20|458.84|457.24|458.84|457.24|458.84|457.24|458.84|457.24|0
1636044640000|2021-11-04 16:50:40|458.73|457.13|458.42|456.82|458.84|457.24|458.42|456.82|0
1636044660000|2021-11-04 16:51:00|458.63|457.03|458.63|457.03|458.63|457.03|458.63|457.03|0
1636044670000|2021-11-04 16:51:10|458.84|457.24|458.63|457.03|458.84|457.24|458.42|456.82|0
1636044680000|2021-11-04 16:51:20|458.42|456.82|457.79|456.19|458.42|456.82|457.79|456.19|0
1636044690000|2021-11-04 16:51:30|458|456.4|458|456.4|458|456.4|458|456.4|0
1636044700000|2021-11-04 16:51:40|457.79|456.19|457.59|455.99|457.79|456.19|457.59|455.99|0
1636044710000|2021-11-04 16:51:50|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1636044720000|2021-11-04 16:52:00|457.59|455.99|458|456.4|458|456.4|457.59|455.99|0
1636044730000|2021-11-04 16:52:10|458.21|456.61|458|456.4|458.21|456.61|458|456.4|0
1636044740000|2021-11-04 16:52:20|457.79|456.19|457.58|455.98|457.79|456.19|457.58|455.98|0
1636044750000|2021-11-04 16:52:30|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1636044760000|2021-11-04 16:52:40|457.58|455.98|457.38|455.78|457.58|455.98|457.38|455.78|0
1636044770000|2021-11-04 16:52:50|457.58|455.98|457.38|455.78|457.58|455.98|457.38|455.78|0
1636044780000|2021-11-04 16:53:00|457.58|455.98|457.17|455.57|457.58|455.98|457.17|455.57|0
1636044790000|2021-11-04 16:53:10|456.96|455.36|457.38|455.78|457.38|455.78|456.96|455.36|0
1636044800000|2021-11-04 16:53:20|457.58|455.98|457.79|456.19|457.79|456.19|457.58|455.98|0
1636044810000|2021-11-04 16:53:30|457.58|455.98|458|456.4|458|456.4|457.58|455.98|0
1636044820000|2021-11-04 16:53:40|458.21|456.61|458.21|456.61|458.21|456.61|458.21|456.61|0
1636044830000|2021-11-04 16:53:50|458|456.4|458|456.4|458|456.4|458|456.4|0
1636044840000|2021-11-04 16:54:00|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1636044860000|2021-11-04 16:54:20|457.58|455.98|457.79|456.19|457.79|456.19|457.58|455.98|0
1636044870000|2021-11-04 16:54:30|458|456.4|458|456.4|458|456.4|458|456.4|0
1636044880000|2021-11-04 16:54:40|458.21|456.61|457.79|456.19|458.21|456.61|457.79|456.19|0
1636044890000|2021-11-04 16:54:50|458|456.4|458|456.4|458|456.4|458|456.4|0
1636044920000|2021-11-04 16:55:20|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1636044940000|2021-11-04 16:55:40|457.58|455.98|457.37|455.77|457.68|456.08|457.37|455.77|0
1636044950000|2021-11-04 16:55:50|457.58|455.98|457.58|455.98|457.58|455.98|457.37|455.77|0
1636044960000|2021-11-04 16:56:00|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1636044970000|2021-11-04 16:56:10|457.58|455.98|457.79|456.19|457.79|456.19|457.58|455.98|0
1636044990000|2021-11-04 16:56:30|457.58|455.98|457.79|456.19|457.79|456.19|457.58|455.98|0
1636045000000|2021-11-04 16:56:40|458|456.4|457.79|456.19|458|456.4|457.79|456.19|0
1636045010000|2021-11-04 16:56:50|457.89|456.29|458.21|456.61|458.21|456.61|457.89|456.29|0
1636045020000|2021-11-04 16:57:00|458.42|456.82|458.42|456.82|458.42|456.82|458.21|456.61|0
1636045030000|2021-11-04 16:57:10|458.63|457.03|458.42|456.82|458.63|457.03|458.42|456.82|0
1636045040000|2021-11-04 16:57:20|458.21|456.61|458.42|456.82|458.42|456.82|458.21|456.61|0
1636045050000|2021-11-04 16:57:30|458.63|457.03|458.63|457.03|458.63|457.03|458.63|457.03|0
1636045060000|2021-11-04 16:57:40|458.42|456.82|458.42|456.82|458.42|456.82|458.42|456.82|0
1636045070000|2021-11-04 16:57:50|458.63|457.03|458.21|456.61|458.63|457.03|458.21|456.61|0
1636045080000|2021-11-04 16:58:00|458.42|456.82|458|456.4|458.42|456.82|458|456.4|0
1636045090000|2021-11-04 16:58:10|457.79|456.19|458|456.4|458|456.4|457.79|456.19|0
1636045100000|2021-11-04 16:58:20|457.79|456.19|458|456.4|458|456.4|457.79|456.19|0
1636045120000|2021-11-04 16:58:40|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1636045130000|2021-11-04 16:58:50|458|456.4|457.79|456.19|458|456.4|457.79|456.19|0
1636045140000|2021-11-04 16:59:00|458|456.4|457.79|456.19|458|456.4|457.79|456.19|0
1636045150000|2021-11-04 16:59:10|457.58|455.98|457.58|455.98|457.58|455.98|457.58|455.98|0
1636045160000|2021-11-04 16:59:20|457.37|455.77|457.79|456.19|457.79|456.19|457.37|455.77|0
1636045170000|2021-11-04 16:59:30|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1636045180000|2021-11-04 16:59:40|457.58|455.98|457.58|455.98|457.58|455.98|457.58|455.98|0
1636045190000|2021-11-04 16:59:50|457.37|455.77|457.58|455.98|457.79|456.19|457.37|455.77|0
1636045200000|2021-11-04 17:00:00|458|456.4|457.79|456.19|458|456.4|457.79|456.19|0
1636045210000|2021-11-04 17:00:10|457.58|455.98|457.79|456.19|457.79|456.19|457.58|455.98|0
1636045220000|2021-11-04 17:00:20|457.37|455.77|456.95|455.35|457.37|455.77|456.95|455.35|0
1636045230000|2021-11-04 17:00:30|456.74|455.14|456.74|455.14|456.74|455.14|456.74|455.14|0
1636045240000|2021-11-04 17:00:40|456.95|455.35|456.74|455.14|456.95|455.35|456.74|455.14|0
1636045250000|2021-11-04 17:00:50|456.95|455.35|456.74|455.14|456.95|455.35|456.74|455.14|0
1636045260000|2021-11-04 17:01:00|457.16|455.56|457.58|455.98|457.58|455.98|457.16|455.56|0
1636045270000|2021-11-04 17:01:10|457.37|455.77|457.16|455.56|457.37|455.77|457.16|455.56|0
1636045280000|2021-11-04 17:01:20|456.95|455.35|457.01|455.41|457.01|455.41|456.74|455.14|0
1636045290000|2021-11-04 17:01:30|456.8|455.2|457.01|455.41|457.01|455.41|456.8|455.2|0
1636045300000|2021-11-04 17:01:40|456.8|455.2|457.01|455.41|457.01|455.41|456.8|455.2|0
1636045310000|2021-11-04 17:01:50|456.8|455.2|456.59|454.99|456.8|455.2|456.38|454.78|0
1636045320000|2021-11-04 17:02:00|456.38|454.78|456.8|455.2|456.8|455.2|456.38|454.78|0
1636045330000|2021-11-04 17:02:10|456.38|454.78|456.59|454.99|456.59|454.99|456.38|454.78|0
1636045340000|2021-11-04 17:02:20|456.38|454.78|456.17|454.57|456.38|454.78|456.17|454.57|0
1636045350000|2021-11-04 17:02:30|456.38|454.78|456.17|454.57|456.38|454.78|456.17|454.57|0
1636045360000|2021-11-04 17:02:40|456.38|454.78|456.17|454.57|456.38|454.78|456.17|454.57|0
1636045370000|2021-11-04 17:02:50|455.96|454.36|455.96|454.36|456.17|454.57|455.96|454.36|0
1636045380000|2021-11-04 17:03:00|455.76|454.16|455.76|454.16|455.76|454.16|455.76|454.16|0
1636045390000|2021-11-04 17:03:10|455.55|453.95|455.34|453.74|455.55|453.95|455.13|453.53|0
1636045400000|2021-11-04 17:03:20|455.13|453.53|455.13|453.53|455.34|453.74|455.13|453.53|0
1636045410000|2021-11-04 17:03:30|455.34|453.74|455.34|453.74|455.34|453.74|455.34|453.74|0
1636045420000|2021-11-04 17:03:40|455.55|453.95|455.96|454.36|455.96|454.36|455.55|453.95|0
1636045430000|2021-11-04 17:03:50|455.34|453.74|455.13|453.53|455.34|453.74|455.13|453.53|0
1636045440000|2021-11-04 17:04:00|455.34|453.74|454.92|453.32|455.34|453.74|454.92|453.32|0
1636045450000|2021-11-04 17:04:10|455.13|453.53|455.34|453.74|455.34|453.74|455.13|453.53|0
1636045460000|2021-11-04 17:04:20|455.13|453.53|455.13|453.53|455.34|453.74|455.13|453.53|0
1636045470000|2021-11-04 17:04:30|455.34|453.74|454.71|453.11|455.34|453.74|454.71|453.11|0
1636045480000|2021-11-04 17:04:40|454.92|453.32|454.92|453.32|454.92|453.32|454.71|453.11|0
1636045490000|2021-11-04 17:04:50|455.13|453.53|455.13|453.53|455.23|453.63|455.13|453.53|0
1636045500000|2021-11-04 17:05:00|454.92|453.32|454.92|453.32|454.92|453.32|454.92|453.32|0
1636045510000|2021-11-04 17:05:10|454.71|453.11|455.13|453.53|455.13|453.53|454.71|453.11|0
1636045520000|2021-11-04 17:05:20|455.34|453.74|455.96|454.36|455.96|454.36|455.34|453.74|0
1636045530000|2021-11-04 17:05:30|455.75|454.15|455.55|453.95|455.75|454.15|455.55|453.95|0
1636045550000|2021-11-04 17:05:50|455.75|454.15|456.17|454.57|456.17|454.57|455.75|454.15|0
1636045560000|2021-11-04 17:06:00|455.96|454.36|455.75|454.15|455.96|454.36|455.75|454.15|0
1636045570000|2021-11-04 17:06:10|455.55|453.95|455.55|453.95|455.55|453.95|455.55|453.95|0
1636045580000|2021-11-04 17:06:20|455.34|453.74|455.55|453.95|455.55|453.95|455.34|453.74|0
1636045590000|2021-11-04 17:06:30|455.75|454.15|455.75|454.15|455.75|454.15|455.75|454.15|0
1636045600000|2021-11-04 17:06:40|455.96|454.36|455.96|454.36|455.96|454.36|455.96|454.36|0
1636045610000|2021-11-04 17:06:50|456.17|454.57|456.17|454.57|456.17|454.57|456.17|454.57|0
1636045620000|2021-11-04 17:07:00|456.38|454.78|455.96|454.36|456.38|454.78|455.96|454.36|0
1636045630000|2021-11-04 17:07:10|455.75|454.15|455.75|454.15|455.75|454.15|455.75|454.15|0
1636045640000|2021-11-04 17:07:20|455.96|454.36|456.38|454.78|456.38|454.78|455.96|454.36|0
1636045650000|2021-11-04 17:07:30|456.59|454.99|456.8|455.2|456.8|455.2|456.59|454.99|0
1636045680000|2021-11-04 17:08:00|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1636045690000|2021-11-04 17:08:10|457.01|455.41|456.8|455.2|457.01|455.41|456.8|455.2|0
1636045700000|2021-11-04 17:08:20|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1636045710000|2021-11-04 17:08:30|456.8|455.2|456.8|455.2|456.8|455.2|456.59|454.99|0
1636045720000|2021-11-04 17:08:40|457.01|455.41|457.22|455.62|457.22|455.62|457.01|455.41|0
1636045730000|2021-11-04 17:08:50|457.01|455.41|457.01|455.41|457.01|455.41|457.01|455.41|0
1636045740000|2021-11-04 17:09:00|456.8|455.2|456.59|454.99|456.8|455.2|456.59|454.99|0
1636045750000|2021-11-04 17:09:10|456.38|454.78|456.17|454.57|456.59|454.99|456.17|454.57|0
1636045760000|2021-11-04 17:09:20|456.38|454.78|456.38|454.78|456.38|454.78|456.38|454.78|0
1636045770000|2021-11-04 17:09:30|456.59|454.99|456.8|455.2|456.8|455.2|456.59|454.99|0
1636045780000|2021-11-04 17:09:40|456.59|454.99|457.01|455.41|457.01|455.41|456.59|454.99|0
1636045790000|2021-11-04 17:09:50|457.21|455.61|457.01|455.41|457.21|455.61|457.01|455.41|0
1636045800000|2021-11-04 17:10:00|457.21|455.61|457.42|455.82|457.63|456.03|457.21|455.61|0
1636045810000|2021-11-04 17:10:10|457.21|455.61|457.21|455.61|457.21|455.61|457.21|455.61|0
1636045820000|2021-11-04 17:10:20|457.01|455.41|457.01|455.41|457.21|455.61|457.01|455.41|0
1636045830000|2021-11-04 17:10:30|457.21|455.61|457.01|455.41|457.21|455.61|457.01|455.41|0
1636045840000|2021-11-04 17:10:40|457.21|455.61|457.42|455.82|457.42|455.82|457.21|455.61|0
1636045850000|2021-11-04 17:10:50|457.21|455.61|457.42|455.82|457.42|455.82|457.21|455.61|0
1636045860000|2021-11-04 17:11:00|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636045870000|2021-11-04 17:11:10|457.84|456.24|457.84|456.24|457.84|456.24|457.63|456.03|0
1636045890000|2021-11-04 17:11:30|457.63|456.03|457.84|456.24|457.84|456.24|457.63|456.03|0
1636045900000|2021-11-04 17:11:40|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636045910000|2021-11-04 17:11:50|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636045920000|2021-11-04 17:12:00|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636045930000|2021-11-04 17:12:10|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636045940000|2021-11-04 17:12:20|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636045950000|2021-11-04 17:12:30|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1636045960000|2021-11-04 17:12:40|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636045970000|2021-11-04 17:12:50|458.47|456.87|458.57|456.97|458.68|457.08|458.47|456.87|0
1636045980000|2021-11-04 17:13:00|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636045990000|2021-11-04 17:13:10|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1636046000000|2021-11-04 17:13:20|459.09|457.49|458.89|457.29|459.09|457.49|458.89|457.29|0
1636046010000|2021-11-04 17:13:30|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636046020000|2021-11-04 17:13:40|458.89|457.29|458.68|457.08|458.89|457.29|458.68|457.08|0
1636046030000|2021-11-04 17:13:50|458.47|456.87|458.36|456.76|458.47|456.87|458.36|456.76|0
1636046040000|2021-11-04 17:14:00|458.26|456.66|457.84|456.24|458.26|456.66|457.84|456.24|0
1636046050000|2021-11-04 17:14:10|457.63|456.03|457.42|455.82|457.63|456.03|457.42|455.82|0
1636046060000|2021-11-04 17:14:20|457.63|456.03|458.26|456.66|458.26|456.66|457.63|456.03|0
1636046080000|2021-11-04 17:14:40|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636046090000|2021-11-04 17:14:50|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636046100000|2021-11-04 17:15:00|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636046110000|2021-11-04 17:15:10|458.47|456.87|458.26|456.66|458.47|456.87|458.26|456.66|0
1636046130000|2021-11-04 17:15:30|458.05|456.45|458.26|456.66|458.26|456.66|458.05|456.45|0
1636046140000|2021-11-04 17:15:40|458.47|456.87|458.47|456.87|458.47|456.87|458.26|456.66|0
1636046150000|2021-11-04 17:15:50|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636046170000|2021-11-04 17:16:10|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636046180000|2021-11-04 17:16:20|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1636046190000|2021-11-04 17:16:30|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636046200000|2021-11-04 17:16:40|457.84|456.24|457.84|456.24|457.84|456.24|457.84|456.24|0
1636046210000|2021-11-04 17:16:50|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636046220000|2021-11-04 17:17:00|457.42|455.82|457.84|456.24|457.84|456.24|457.42|455.82|0
1636046230000|2021-11-04 17:17:10|457.63|456.03|457.63|456.03|457.84|456.24|457.63|456.03|0
1636046240000|2021-11-04 17:17:20|457.42|455.82|457.42|455.82|457.42|455.82|457.42|455.82|0
1636046250000|2021-11-04 17:17:30|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636046260000|2021-11-04 17:17:40|457.84|456.24|458.26|456.66|458.26|456.66|457.84|456.24|0
1636046270000|2021-11-04 17:17:50|458.05|456.45|457.84|456.24|458.05|456.45|457.84|456.24|0
1636046280000|2021-11-04 17:18:00|458.05|456.45|458.26|456.66|458.26|456.66|457.84|456.24|0
1636046290000|2021-11-04 17:18:10|458.05|456.45|458.46|456.86|458.46|456.86|458.05|456.45|0
1636046300000|2021-11-04 17:18:20|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636046310000|2021-11-04 17:18:30|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1636046320000|2021-11-04 17:18:40|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1636046340000|2021-11-04 17:19:00|458.26|456.66|458.46|456.86|458.46|456.86|458.26|456.66|0
1636046350000|2021-11-04 17:19:10|457.84|456.24|457.63|456.03|457.84|456.24|457.63|456.03|0
1636046360000|2021-11-04 17:19:20|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636046370000|2021-11-04 17:19:30|458.25|456.65|458.25|456.65|458.46|456.86|458.25|456.65|0
1636046380000|2021-11-04 17:19:40|458.46|456.86|458.46|456.86|458.46|456.86|458.25|456.65|0
1636046390000|2021-11-04 17:19:50|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636046400000|2021-11-04 17:20:00|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636046410000|2021-11-04 17:20:10|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636046420000|2021-11-04 17:20:20|459.3|457.7|458.88|457.28|459.3|457.7|458.88|457.28|0
1636046430000|2021-11-04 17:20:30|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636046440000|2021-11-04 17:20:40|458.25|456.65|458.25|456.65|458.25|456.65|458.25|456.65|0
1636046450000|2021-11-04 17:20:50|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636046460000|2021-11-04 17:21:00|457.84|456.24|457.84|456.24|457.84|456.24|457.84|456.24|0
1636046470000|2021-11-04 17:21:10|457.63|456.03|457.63|456.03|457.63|456.03|457.42|455.82|0
1636046480000|2021-11-04 17:21:20|457.84|456.24|457.63|456.03|457.84|456.24|457.42|455.82|0
1636046490000|2021-11-04 17:21:30|457.42|455.82|457.42|455.82|457.63|456.03|457.42|455.82|0
1636046500000|2021-11-04 17:21:40|457.63|456.03|457.84|456.24|457.84|456.24|457.63|456.03|0
1636046520000|2021-11-04 17:22:00|458.04|456.44|458.04|456.44|458.04|456.44|458.04|456.44|0
1636046530000|2021-11-04 17:22:10|458.25|456.65|458.25|456.65|458.25|456.65|458.25|456.65|0
1636046540000|2021-11-04 17:22:20|458.46|456.86|458.04|456.44|458.46|456.86|458.04|456.44|0
1636046550000|2021-11-04 17:22:30|457.63|456.03|457.42|455.82|457.63|456.03|457.42|455.82|0
1636046560000|2021-11-04 17:22:40|457.21|455.61|457.42|455.82|457.42|455.82|457|455.4|0
1636046570000|2021-11-04 17:22:50|457.63|456.03|458.04|456.44|458.04|456.44|457.63|456.03|0
1636046580000|2021-11-04 17:23:00|457.83|456.23|457.63|456.03|457.83|456.23|457.63|456.03|0
1636046590000|2021-11-04 17:23:10|457.42|455.82|457.63|456.03|457.63|456.03|457.42|455.82|0
1636046600000|2021-11-04 17:23:20|457.83|456.23|457.83|456.23|457.83|456.23|457.83|456.23|0
1636046610000|2021-11-04 17:23:30|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1636046620000|2021-11-04 17:23:40|457.83|456.23|457.83|456.23|457.83|456.23|457.83|456.23|0
1636046640000|2021-11-04 17:24:00|458.04|456.44|457.83|456.23|458.04|456.44|457.83|456.23|0
1636046650000|2021-11-04 17:24:10|458.04|456.44|458.04|456.44|458.25|456.65|458.04|456.44|0
1636046660000|2021-11-04 17:24:20|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1636046680000|2021-11-04 17:24:40|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636046690000|2021-11-04 17:24:50|458.25|456.65|458.67|457.07|458.67|457.07|458.25|456.65|0
1636046700000|2021-11-04 17:25:00|458.25|456.65|458.25|456.65|458.46|456.86|458.25|456.65|0
1636046710000|2021-11-04 17:25:10|458.04|456.44|458.04|456.44|458.04|456.44|458.04|456.44|0
1636046720000|2021-11-04 17:25:20|458.25|456.65|457.83|456.23|458.46|456.86|457.83|456.23|0
1636046730000|2021-11-04 17:25:30|458.04|456.44|458.25|456.65|458.25|456.65|458.04|456.44|0
1636046740000|2021-11-04 17:25:40|458.46|456.86|458.25|456.65|458.46|456.86|458.25|456.65|0
1636046750000|2021-11-04 17:25:50|458.46|456.86|458.04|456.44|458.46|456.86|458.04|456.44|0
1636046770000|2021-11-04 17:26:10|458.25|456.65|458.67|457.07|458.67|457.07|458.25|456.65|0
1636046780000|2021-11-04 17:26:20|458.46|456.86|458.04|456.44|458.46|456.86|458.04|456.44|0
1636046790000|2021-11-04 17:26:30|457.83|456.23|458.04|456.44|458.04|456.44|457.83|456.23|0
1636046800000|2021-11-04 17:26:40|458.25|456.65|458.25|456.65|458.25|456.65|458.04|456.44|0
1636046810000|2021-11-04 17:26:50|458.46|456.86|458.25|456.65|458.46|456.86|458.25|456.65|0
1636046820000|2021-11-04 17:27:00|458.04|456.44|458.25|456.65|458.25|456.65|458.04|456.44|0
1636046830000|2021-11-04 17:27:10|458.04|456.44|458.25|456.65|458.25|456.65|458.04|456.44|0
1636046840000|2021-11-04 17:27:20|458.46|456.86|458.67|457.07|458.67|457.07|458.25|456.65|0
1636046860000|2021-11-04 17:27:40|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636046870000|2021-11-04 17:27:50|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1636046880000|2021-11-04 17:28:00|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636046890000|2021-11-04 17:28:10|458.46|456.86|458.88|457.28|458.88|457.28|458.46|456.86|0
1636046900000|2021-11-04 17:28:20|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636046920000|2021-11-04 17:28:40|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636046930000|2021-11-04 17:28:50|458.88|457.28|458.88|457.28|459.09|457.49|458.88|457.28|0
1636046940000|2021-11-04 17:29:00|459.09|457.49|459.3|457.7|459.3|457.7|459.09|457.49|0
1636046950000|2021-11-04 17:29:10|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636046960000|2021-11-04 17:29:20|459.3|457.7|459.3|457.7|459.3|457.7|459.3|457.7|0
1636046970000|2021-11-04 17:29:30|459.51|457.91|459.51|457.91|459.51|457.91|459.51|457.91|0
1636046980000|2021-11-04 17:29:40|459.3|457.7|459.09|457.49|459.3|457.7|459.09|457.49|0
1636046990000|2021-11-04 17:29:50|459.3|457.7|459.51|457.91|459.51|457.91|459.3|457.7|0
1636047000000|2021-11-04 17:30:00|459.3|457.7|459.5|457.9|459.5|457.9|459.3|457.7|0
1636047010000|2021-11-04 17:30:10|459.71|458.11|459.92|458.32|459.92|458.32|459.71|458.11|0
1636047020000|2021-11-04 17:30:20|460.13|458.53|460.13|458.53|460.13|458.53|459.92|458.32|0
1636047030000|2021-11-04 17:30:30|459.92|458.32|460.13|458.53|460.13|458.53|459.92|458.32|0
1636047040000|2021-11-04 17:30:40|460.34|458.74|460.13|458.53|460.34|458.74|460.13|458.53|0
1636047050000|2021-11-04 17:30:50|460.34|458.74|460.13|458.53|460.34|458.74|460.13|458.53|0
1636047060000|2021-11-04 17:31:00|459.92|458.32|460.13|458.53|460.13|458.53|459.92|458.32|0
1636047080000|2021-11-04 17:31:20|459.92|458.32|459.92|458.32|460.13|458.53|459.92|458.32|0
1636047090000|2021-11-04 17:31:30|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1636047100000|2021-11-04 17:31:40|459.5|457.9|459.29|457.69|459.5|457.9|459.29|457.69|0
1636047110000|2021-11-04 17:31:50|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636047120000|2021-11-04 17:32:00|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1636047130000|2021-11-04 17:32:10|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636047140000|2021-11-04 17:32:20|459.29|457.69|459.29|457.69|459.29|457.69|459.09|457.49|0
1636047150000|2021-11-04 17:32:30|459.09|457.49|458.88|457.28|459.09|457.49|458.88|457.28|0
1636047160000|2021-11-04 17:32:40|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636047170000|2021-11-04 17:32:50|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1636047180000|2021-11-04 17:33:00|459.08|457.48|459.08|457.48|459.08|457.48|458.88|457.28|0
1636047190000|2021-11-04 17:33:10|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636047200000|2021-11-04 17:33:20|458.88|457.28|459.08|457.48|459.08|457.48|458.88|457.28|0
1636047210000|2021-11-04 17:33:30|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636047220000|2021-11-04 17:33:40|459.08|457.48|458.88|457.28|459.08|457.48|458.88|457.28|0
1636047230000|2021-11-04 17:33:50|459.08|457.48|458.88|457.28|459.08|457.48|458.88|457.28|0
1636047240000|2021-11-04 17:34:00|458.67|457.07|458.67|457.07|458.88|457.28|458.67|457.07|0
1636047250000|2021-11-04 17:34:10|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1636047260000|2021-11-04 17:34:20|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636047270000|2021-11-04 17:34:30|458.46|456.86|458.56|456.96|458.56|456.96|458.46|456.86|0
1636047280000|2021-11-04 17:34:40|458.46|456.86|458.25|456.65|458.46|456.86|458.25|456.65|0
1636047290000|2021-11-04 17:34:50|458.04|456.44|457.83|456.23|458.04|456.44|457.62|456.02|0
1636047300000|2021-11-04 17:35:00|458.04|456.44|457.41|455.81|458.04|456.44|457.41|455.81|0
1636047310000|2021-11-04 17:35:10|457.62|456.02|457.41|455.81|457.62|456.02|457.41|455.81|0
1636047330000|2021-11-04 17:35:30|457.62|456.02|457.62|456.02|457.62|456.02|457.62|456.02|0
1636047340000|2021-11-04 17:35:40|457.41|455.81|457.2|455.6|457.41|455.81|457.2|455.6|0
1636047350000|2021-11-04 17:35:50|457.41|455.81|457.41|455.81|457.41|455.81|457.41|455.81|0
1636047360000|2021-11-04 17:36:00|457.62|456.02|457.62|456.02|457.83|456.23|457.62|456.02|0
1636047370000|2021-11-04 17:36:10|457.41|455.81|457.41|455.81|457.41|455.81|457.41|455.81|0
1636047380000|2021-11-04 17:36:20|457.2|455.6|457.2|455.6|457.41|455.81|457.2|455.6|0
1636047390000|2021-11-04 17:36:30|456.99|455.39|456.99|455.39|456.99|455.39|456.99|455.39|0
1636047410000|2021-11-04 17:36:50|457.2|455.6|456.99|455.39|457.41|455.81|456.99|455.39|0
1636047420000|2021-11-04 17:37:00|457.41|455.81|457.2|455.6|457.41|455.81|457.2|455.6|0
1636047440000|2021-11-04 17:37:20|457.41|455.81|457.62|456.02|457.62|456.02|457.41|455.81|0
1636047450000|2021-11-04 17:37:30|457.83|456.23|457.41|455.81|457.83|456.23|457.41|455.81|0
1636047460000|2021-11-04 17:37:40|457.62|456.02|457.62|456.02|457.83|456.23|457.62|456.02|0
1636047470000|2021-11-04 17:37:50|457.72|456.12|457.83|456.23|457.83|456.23|457.72|456.12|0
1636047480000|2021-11-04 17:38:00|458.04|456.44|458.04|456.44|458.04|456.44|458.04|456.44|0
1636047500000|2021-11-04 17:38:20|458.25|456.65|458.25|456.65|458.25|456.65|458.25|456.65|0
1636047510000|2021-11-04 17:38:30|458.45|456.85|458.45|456.85|458.45|456.85|458.45|456.85|0
1636047520000|2021-11-04 17:38:40|458.66|457.06|458.45|456.85|458.66|457.06|458.45|456.85|0
1636047530000|2021-11-04 17:38:50|458.66|457.06|458.87|457.27|458.87|457.27|458.66|457.06|0
1636047540000|2021-11-04 17:39:00|458.66|457.06|458.87|457.27|458.87|457.27|458.66|457.06|0
1636047550000|2021-11-04 17:39:10|459.08|457.48|458.87|457.27|459.08|457.48|458.87|457.27|0
1636047560000|2021-11-04 17:39:20|459.08|457.48|459.29|457.69|459.29|457.69|459.08|457.48|0
1636047570000|2021-11-04 17:39:30|459.08|457.48|458.87|457.27|459.08|457.48|458.66|457.06|0
1636047590000|2021-11-04 17:39:50|459.08|457.48|459.08|457.48|459.29|457.69|459.08|457.48|0
1636047600000|2021-11-04 17:40:00|458.87|457.27|458.87|457.27|458.87|457.27|458.87|457.27|0
1636047610000|2021-11-04 17:40:10|459.08|457.48|459.08|457.48|459.08|457.48|459.08|457.48|0
1636047620000|2021-11-04 17:40:20|458.87|457.27|458.87|457.27|458.87|457.27|458.87|457.27|0
1636047630000|2021-11-04 17:40:30|459.08|457.48|459.08|457.48|459.08|457.48|459.08|457.48|0
1636047640000|2021-11-04 17:40:40|459.29|457.69|459.08|457.48|459.29|457.69|459.08|457.48|0
1636047650000|2021-11-04 17:40:50|459.29|457.69|459.29|457.69|459.29|457.69|459.08|457.48|0
1636047660000|2021-11-04 17:41:00|459.08|457.48|459.08|457.48|459.29|457.69|459.08|457.48|0
1636047670000|2021-11-04 17:41:10|459.29|457.69|459.71|458.11|459.71|458.11|459.29|457.69|0
1636047690000|2021-11-04 17:41:30|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1636047700000|2021-11-04 17:41:40|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1636047710000|2021-11-04 17:41:50|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1636047720000|2021-11-04 17:42:00|460.13|458.53|459.92|458.32|460.13|458.53|459.92|458.32|0
1636047730000|2021-11-04 17:42:10|460.13|458.53|460.34|458.74|460.34|458.74|460.13|458.53|0
1636047740000|2021-11-04 17:42:20|460.13|458.53|460.34|458.74|460.34|458.74|460.13|458.53|0
1636047760000|2021-11-04 17:42:40|460.55|458.95|460.55|458.95|460.55|458.95|460.55|458.95|0
1636047770000|2021-11-04 17:42:50|460.76|459.16|460.55|458.95|460.76|459.16|460.55|458.95|0
1636047780000|2021-11-04 17:43:00|460.76|459.16|460.75|459.15|460.96|459.36|460.75|459.15|0
1636047800000|2021-11-04 17:43:20|460.86|459.26|460.75|459.15|460.86|459.26|460.75|459.15|0
1636047810000|2021-11-04 17:43:30|460.96|459.36|460.55|458.95|460.96|459.36|460.55|458.95|0
1636047820000|2021-11-04 17:43:40|460.34|458.74|460.34|458.74|460.55|458.95|460.34|458.74|0
1636047830000|2021-11-04 17:43:50|460.55|458.95|460.55|458.95|460.55|458.95|460.34|458.74|0
1636047840000|2021-11-04 17:44:00|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636047850000|2021-11-04 17:44:10|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636047860000|2021-11-04 17:44:20|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636047880000|2021-11-04 17:44:40|460.85|459.25|460.75|459.15|460.96|459.36|460.75|459.15|0
1636047890000|2021-11-04 17:44:50|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636047900000|2021-11-04 17:45:00|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636047910000|2021-11-04 17:45:10|460.54|458.94|460.54|458.94|460.54|458.94|460.54|458.94|0
1636047920000|2021-11-04 17:45:20|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636047930000|2021-11-04 17:45:30|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636047940000|2021-11-04 17:45:40|460.85|459.25|460.54|458.94|460.85|459.25|460.54|458.94|0
1636047950000|2021-11-04 17:45:50|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636047960000|2021-11-04 17:46:00|460.75|459.15|460.54|458.94|460.96|459.36|460.54|458.94|0
1636047970000|2021-11-04 17:46:10|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636047980000|2021-11-04 17:46:20|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636047990000|2021-11-04 17:46:30|460.75|459.15|460.54|458.94|460.75|459.15|460.54|458.94|0
1636048000000|2021-11-04 17:46:40|460.75|459.15|460.96|459.36|460.96|459.36|460.75|459.15|0
1636048010000|2021-11-04 17:46:50|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1636048020000|2021-11-04 17:47:00|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636048030000|2021-11-04 17:47:10|461.17|459.57|461.38|459.78|461.38|459.78|461.17|459.57|0
1636048040000|2021-11-04 17:47:20|461.59|459.99|461.59|459.99|461.59|459.99|461.59|459.99|0
1636048050000|2021-11-04 17:47:30|461.38|459.78|461.38|459.78|461.38|459.78|461.38|459.78|0
1636048060000|2021-11-04 17:47:40|461.59|459.99|461.8|460.2|461.8|460.2|461.59|459.99|0
1636048080000|2021-11-04 17:48:00|461.59|459.99|461.59|459.99|461.59|459.99|461.59|459.99|0
1636048090000|2021-11-04 17:48:10|461.38|459.78|461.38|459.78|461.59|459.99|461.38|459.78|0
1636048100000|2021-11-04 17:48:20|461.17|459.57|461.59|459.99|461.59|459.99|461.17|459.57|0
1636048110000|2021-11-04 17:48:30|461.8|460.2|461.59|459.99|461.8|460.2|461.59|459.99|0
1636048120000|2021-11-04 17:48:40|461.8|460.2|461.59|459.99|461.8|460.2|461.59|459.99|0
1636048130000|2021-11-04 17:48:50|461.38|459.78|460.96|459.36|461.38|459.78|460.96|459.36|0
1636048140000|2021-11-04 17:49:00|460.75|459.15|460.54|458.94|460.75|459.15|460.54|458.94|0
1636048150000|2021-11-04 17:49:10|460.33|458.73|460.33|458.73|460.54|458.94|460.33|458.73|0
1636048170000|2021-11-04 17:49:30|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636048180000|2021-11-04 17:49:40|460.33|458.73|460.12|458.52|460.33|458.73|459.91|458.31|0
1636048190000|2021-11-04 17:49:50|459.91|458.31|459.91|458.31|459.91|458.31|459.91|458.31|0
1636048200000|2021-11-04 17:50:00|460.12|458.52|460.12|458.52|460.33|458.73|460.12|458.52|0
1636048210000|2021-11-04 17:50:10|460.33|458.73|460.12|458.52|460.33|458.73|460.12|458.52|0
1636048220000|2021-11-04 17:50:20|460.33|458.73|460.75|459.15|460.75|459.15|460.33|458.73|0
1636048230000|2021-11-04 17:50:30|460.54|458.94|460.33|458.73|460.54|458.94|460.33|458.73|0
1636048240000|2021-11-04 17:50:40|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636048250000|2021-11-04 17:50:50|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636048260000|2021-11-04 17:51:00|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636048270000|2021-11-04 17:51:10|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636048280000|2021-11-04 17:51:20|459.91|458.31|459.91|458.31|459.91|458.31|459.91|458.31|0
1636048300000|2021-11-04 17:51:40|459.7|458.1|459.7|458.1|459.7|458.1|459.7|458.1|0
1636048310000|2021-11-04 17:51:50|459.49|457.89|459.49|457.89|459.49|457.89|459.49|457.89|0
1636048320000|2021-11-04 17:52:00|459.7|458.1|459.91|458.31|459.91|458.31|459.49|457.89|0
1636048330000|2021-11-04 17:52:10|459.7|458.1|459.7|458.1|459.7|458.1|459.7|458.1|0
1636048340000|2021-11-04 17:52:20|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636048350000|2021-11-04 17:52:30|459.91|458.31|459.49|457.89|459.91|458.31|459.49|457.89|0
1636048360000|2021-11-04 17:52:40|459.7|458.1|459.7|458.1|459.7|458.1|459.7|458.1|0
1636048370000|2021-11-04 17:52:50|460.12|458.52|459.7|458.1|460.12|458.52|459.7|458.1|0
1636048390000|2021-11-04 17:53:10|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636048400000|2021-11-04 17:53:20|460.33|458.73|460.33|458.73|460.33|458.73|460.12|458.52|0
1636048410000|2021-11-04 17:53:30|460.54|458.94|460.33|458.73|460.54|458.94|460.33|458.73|0
1636048420000|2021-11-04 17:53:40|460.54|458.94|460.54|458.94|460.54|458.94|460.54|458.94|0
1636048430000|2021-11-04 17:53:50|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636048440000|2021-11-04 17:54:00|460.54|458.94|460.54|458.94|460.54|458.94|460.33|458.73|0
1636048460000|2021-11-04 17:54:20|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636048470000|2021-11-04 17:54:30|460.54|458.94|460.54|458.94|460.54|458.94|460.33|458.73|0
1636048480000|2021-11-04 17:54:40|460.33|458.73|460.54|458.94|460.54|458.94|460.33|458.73|0
1636048560000|2021-11-04 17:56:00|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1636048570000|2021-11-04 17:56:10|461.17|459.57|461.38|459.78|461.38|459.78|461.17|459.57|0
1636048590000|2021-11-04 17:56:30|461.59|459.99|461.59|459.99|461.59|459.99|461.59|459.99|0
1636048610000|2021-11-04 17:56:50|461.8|460.2|461.59|459.99|461.8|460.2|461.59|459.99|0
1636048630000|2021-11-04 17:57:10|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1636048640000|2021-11-04 17:57:20|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636048650000|2021-11-04 17:57:30|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1636048660000|2021-11-04 17:57:40|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636048670000|2021-11-04 17:57:50|461.17|459.57|461.17|459.57|461.17|459.57|460.96|459.36|0
1636048680000|2021-11-04 17:58:00|461.38|459.78|461.38|459.78|461.38|459.78|461.38|459.78|0
1636048700000|2021-11-04 17:58:20|461.8|460.2|461.8|460.2|461.8|460.2|461.59|459.99|0
1636048720000|2021-11-04 17:58:40|462|460.4|461.8|460.2|462|460.4|461.8|460.2|0
1636048730000|2021-11-04 17:58:50|461.59|459.99|461.17|459.57|461.59|459.99|461.17|459.57|0
1636048740000|2021-11-04 17:59:00|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636048750000|2021-11-04 17:59:10|461.17|459.57|460.96|459.36|461.17|459.57|460.96|459.36|0
1636048760000|2021-11-04 17:59:20|461.17|459.57|461.38|459.78|461.38|459.78|461.17|459.57|0
1636048770000|2021-11-04 17:59:30|461.59|459.99|461.58|459.98|461.59|459.99|461.58|459.98|0
1636048780000|2021-11-04 17:59:40|461.38|459.78|461.17|459.57|461.38|459.78|461.17|459.57|0
1636048790000|2021-11-04 17:59:50|461.38|459.78|461.17|459.57|461.38|459.78|461.17|459.57|0
1636048800000|2021-11-04 18:00:00|461.38|459.78|461.58|459.98|461.58|459.98|461.38|459.78|0
1636048810000|2021-11-04 18:00:10|461.38|459.78|461.17|459.57|461.38|459.78|461.17|459.57|0
1636048820000|2021-11-04 18:00:20|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1636048830000|2021-11-04 18:00:30|460.75|459.15|460.54|458.94|460.75|459.15|460.54|458.94|0
1636048840000|2021-11-04 18:00:40|460.33|458.73|460.33|458.73|460.54|458.94|460.33|458.73|0
1636048850000|2021-11-04 18:00:50|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636048860000|2021-11-04 18:01:00|460.33|458.73|460.12|458.52|460.33|458.73|460.12|458.52|0
1636048870000|2021-11-04 18:01:10|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636048880000|2021-11-04 18:01:20|459.91|458.31|459.7|458.1|459.91|458.31|459.7|458.1|0
1636048900000|2021-11-04 18:01:40|459.49|457.89|459.49|457.89|459.49|457.89|459.28|457.68|0
1636048910000|2021-11-04 18:01:50|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1636048920000|2021-11-04 18:02:00|459.49|457.89|459.49|457.89|459.49|457.89|459.49|457.89|0
1636048930000|2021-11-04 18:02:10|459.7|458.1|459.28|457.68|459.7|458.1|459.28|457.68|0
1636048940000|2021-11-04 18:02:20|459.07|457.47|458.86|457.26|459.07|457.47|458.86|457.26|0
1636048950000|2021-11-04 18:02:30|459.28|457.68|459.07|457.47|459.28|457.68|459.07|457.47|0
1636048960000|2021-11-04 18:02:40|458.86|457.26|458.44|456.84|458.86|457.26|458.44|456.84|0
1636048970000|2021-11-04 18:02:50|458.23|456.63|458.65|457.05|458.65|457.05|458.23|456.63|0
1636048980000|2021-11-04 18:03:00|458.44|456.84|458.44|456.84|458.65|457.05|458.44|456.84|0
1636048990000|2021-11-04 18:03:10|458.65|457.05|458.23|456.63|458.86|457.26|458.23|456.63|0
1636049000000|2021-11-04 18:03:20|458.02|456.42|458.23|456.63|458.23|456.63|458.02|456.42|0
1636049010000|2021-11-04 18:03:30|458.44|456.84|458.23|456.63|458.44|456.84|458.23|456.63|0
1636049020000|2021-11-04 18:03:40|458.02|456.42|458.02|456.42|458.23|456.63|458.02|456.42|0
1636049030000|2021-11-04 18:03:50|457.81|456.21|457.81|456.21|458.02|456.42|457.81|456.21|0
1636049040000|2021-11-04 18:04:00|457.6|456|457.4|455.8|457.6|456|457.4|455.8|0
1636049050000|2021-11-04 18:04:10|457.19|455.59|456.98|455.38|457.19|455.59|456.98|455.38|0
1636049060000|2021-11-04 18:04:20|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1636049070000|2021-11-04 18:04:30|456.56|454.96|456.56|454.96|456.56|454.96|456.14|454.54|0
1636049080000|2021-11-04 18:04:40|456.35|454.75|456.14|454.54|456.35|454.75|456.14|454.54|0
1636049090000|2021-11-04 18:04:50|455.93|454.33|455.52|453.92|455.93|454.33|455.52|453.92|0
1636049100000|2021-11-04 18:05:00|455.72|454.12|456.14|454.54|456.14|454.54|455.72|454.12|0
1636049110000|2021-11-04 18:05:10|456.35|454.75|456.14|454.54|456.77|455.17|456.14|454.54|0
1636049120000|2021-11-04 18:05:20|456.35|454.75|456.14|454.54|456.35|454.75|455.93|454.33|0
1636049130000|2021-11-04 18:05:30|455.93|454.33|456.77|455.17|456.77|455.17|455.93|454.33|0
1636049140000|2021-11-04 18:05:40|457.19|455.59|456.77|455.17|457.19|455.59|456.77|455.17|0
1636049150000|2021-11-04 18:05:50|456.66|455.06|456.77|455.17|456.98|455.38|456.66|455.06|0
1636049160000|2021-11-04 18:06:00|456.14|454.54|455.72|454.12|456.14|454.54|455.72|454.12|0
1636049170000|2021-11-04 18:06:10|455.51|453.91|455.51|453.91|455.51|453.91|455.31|453.71|0
1636049180000|2021-11-04 18:06:20|455.72|454.12|455.93|454.33|455.93|454.33|455.72|454.12|0
1636049190000|2021-11-04 18:06:30|455.72|454.12|456.77|455.17|456.77|455.17|455.72|454.12|0
1636049200000|2021-11-04 18:06:40|456.56|454.96|456.77|455.17|456.77|455.17|456.56|454.96|0
1636049210000|2021-11-04 18:06:50|457.39|455.79|456.98|455.38|457.39|455.79|456.98|455.38|0
1636049220000|2021-11-04 18:07:00|456.77|455.17|457.39|455.79|457.39|455.79|456.77|455.17|0
1636049230000|2021-11-04 18:07:10|457.19|455.59|457.19|455.59|457.19|455.59|457.19|455.59|0
1636049240000|2021-11-04 18:07:20|457.6|456|457.6|456|457.6|456|457.6|456|0
1636049250000|2021-11-04 18:07:30|457.81|456.21|457.81|456.21|457.81|456.21|457.6|456|0
1636049260000|2021-11-04 18:07:40|457.6|456|457.81|456.21|457.81|456.21|457.6|456|0
1636049270000|2021-11-04 18:07:50|457.6|456|458.23|456.63|458.23|456.63|457.6|456|0
1636049280000|2021-11-04 18:08:00|458.02|456.42|458.02|456.42|458.23|456.63|458.02|456.42|0
1636049290000|2021-11-04 18:08:10|457.81|456.21|458.23|456.63|458.23|456.63|457.81|456.21|0
1636049300000|2021-11-04 18:08:20|458.44|456.84|458.44|456.84|458.44|456.84|458.44|456.84|0
1636049310000|2021-11-04 18:08:30|458.02|456.42|458.02|456.42|458.02|456.42|457.81|456.21|0
1636049350000|2021-11-04 18:09:10|458.23|456.63|458.44|456.84|458.44|456.84|458.23|456.63|0
1636049360000|2021-11-04 18:09:20|458.65|457.05|459.07|457.47|459.07|457.47|458.65|457.05|0
1636049370000|2021-11-04 18:09:30|458.86|457.26|458.86|457.26|458.86|457.26|458.65|457.05|0
1636049380000|2021-11-04 18:09:40|458.65|457.05|459.07|457.47|459.07|457.47|458.65|457.05|0
1636049390000|2021-11-04 18:09:50|459.28|457.68|459.07|457.47|459.48|457.88|459.07|457.47|0
1636049400000|2021-11-04 18:10:00|459.28|457.68|459.28|457.68|459.28|457.68|459.07|457.47|0
1636049410000|2021-11-04 18:10:10|459.17|457.57|458.86|457.26|459.17|457.57|458.86|457.26|0
1636049420000|2021-11-04 18:10:20|459.07|457.47|459.07|457.47|459.27|457.67|459.07|457.47|0
1636049430000|2021-11-04 18:10:30|458.86|457.26|459.07|457.47|459.27|457.67|458.86|457.26|0
1636049440000|2021-11-04 18:10:40|458.86|457.26|458.65|457.05|458.86|457.26|458.65|457.05|0
1636049450000|2021-11-04 18:10:50|458.86|457.26|458.86|457.26|458.86|457.26|458.86|457.26|0
1636049460000|2021-11-04 18:11:00|458.65|457.05|459.07|457.47|459.27|457.67|458.65|457.05|0
1636049470000|2021-11-04 18:11:10|458.86|457.26|458.86|457.26|458.86|457.26|458.65|457.05|0
1636049480000|2021-11-04 18:11:20|459.07|457.47|458.86|457.26|459.07|457.47|458.86|457.26|0
1636049490000|2021-11-04 18:11:30|459.07|457.47|459.07|457.47|459.07|457.47|458.86|457.26|0
1636049500000|2021-11-04 18:11:40|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636049510000|2021-11-04 18:11:50|459.48|457.88|459.48|457.88|459.48|457.88|459.27|457.67|0
1636049520000|2021-11-04 18:12:00|459.69|458.09|459.48|457.88|459.69|458.09|459.48|457.88|0
1636049530000|2021-11-04 18:12:10|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636049540000|2021-11-04 18:12:20|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636049550000|2021-11-04 18:12:30|459.48|457.88|459.06|457.46|459.48|457.88|459.06|457.46|0
1636049560000|2021-11-04 18:12:40|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636049570000|2021-11-04 18:12:50|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636049580000|2021-11-04 18:13:00|459.69|458.09|459.06|457.46|459.69|458.09|459.06|457.46|0
1636049590000|2021-11-04 18:13:10|458.85|457.25|458.75|457.15|458.85|457.25|458.75|457.15|0
1636049600000|2021-11-04 18:13:20|458.65|457.05|458.65|457.05|458.65|457.05|458.65|457.05|0
1636049610000|2021-11-04 18:13:30|458.85|457.25|459.27|457.67|459.27|457.67|458.85|457.25|0
1636049620000|2021-11-04 18:13:40|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636049630000|2021-11-04 18:13:50|459.27|457.67|459.48|457.88|459.69|458.09|459.27|457.67|0
1636049640000|2021-11-04 18:14:00|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636049650000|2021-11-04 18:14:10|459.37|457.77|459.06|457.46|459.37|457.77|459.06|457.46|0
1636049660000|2021-11-04 18:14:20|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636049670000|2021-11-04 18:14:30|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636049680000|2021-11-04 18:14:40|459.69|458.09|459.48|457.88|459.69|458.09|459.48|457.88|0
1636049690000|2021-11-04 18:14:50|459.69|458.09|459.69|458.09|459.69|458.09|459.69|458.09|0
1636049700000|2021-11-04 18:15:00|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636049710000|2021-11-04 18:15:10|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636049720000|2021-11-04 18:15:20|459.06|457.46|459.06|457.46|459.06|457.46|458.85|457.25|0
1636049730000|2021-11-04 18:15:30|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636049740000|2021-11-04 18:15:40|459.48|457.88|459.48|457.88|459.69|458.09|459.48|457.88|0
1636049750000|2021-11-04 18:15:50|459.69|458.09|459.27|457.67|459.69|458.09|459.27|457.67|0
1636049760000|2021-11-04 18:16:00|459.06|457.46|459.06|457.46|459.06|457.46|459.06|457.46|0
1636049770000|2021-11-04 18:16:10|458.85|457.25|458.43|456.83|458.85|457.25|458.43|456.83|0
1636049780000|2021-11-04 18:16:20|458.02|456.42|457.6|456|458.02|456.42|457.6|456|0
1636049790000|2021-11-04 18:16:30|457.39|455.79|457.81|456.21|457.81|456.21|457.39|455.79|0
1636049800000|2021-11-04 18:16:40|457.6|456|457.49|455.89|457.6|456|457.39|455.79|0
1636049810000|2021-11-04 18:16:50|457.6|456|457.39|455.79|457.6|456|457.39|455.79|0
1636049820000|2021-11-04 18:17:00|457.49|455.89|457.6|456|457.6|456|457.49|455.89|0
1636049830000|2021-11-04 18:17:10|457.39|455.79|456.97|455.37|457.39|455.79|456.97|455.37|0
1636049840000|2021-11-04 18:17:20|456.76|455.16|457.18|455.58|457.18|455.58|456.76|455.16|0
1636049850000|2021-11-04 18:17:30|457.39|455.79|457.81|456.21|457.81|456.21|457.39|455.79|0
1636049860000|2021-11-04 18:17:40|458.02|456.42|458.02|456.42|458.23|456.63|458.02|456.42|0
1636049870000|2021-11-04 18:17:50|457.81|456.21|458.02|456.42|458.02|456.42|457.81|456.21|0
1636049880000|2021-11-04 18:18:00|458.22|456.62|458.02|456.42|458.43|456.83|458.02|456.42|0
1636049890000|2021-11-04 18:18:10|458.22|456.62|458.22|456.62|458.22|456.62|458.22|456.62|0
1636049900000|2021-11-04 18:18:20|458.43|456.83|458.43|456.83|458.43|456.83|458.43|456.83|0
1636049910000|2021-11-04 18:18:30|458.64|457.04|458.74|457.14|458.85|457.25|458.64|457.04|0
1636049920000|2021-11-04 18:18:40|458.64|457.04|458.95|457.35|458.95|457.35|458.64|457.04|0
1636049930000|2021-11-04 18:18:50|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636049940000|2021-11-04 18:19:00|458.64|457.04|458.43|456.83|458.64|457.04|458.43|456.83|0
1636049950000|2021-11-04 18:19:10|458.64|457.04|458.64|457.04|458.64|457.04|458.43|456.83|0
1636049960000|2021-11-04 18:19:20|458.43|456.83|458.43|456.83|458.43|456.83|458.43|456.83|0
1636049970000|2021-11-04 18:19:30|458.64|457.04|458.64|457.04|458.64|457.04|458.64|457.04|0
1636049980000|2021-11-04 18:19:40|458.43|456.83|458.43|456.83|458.53|456.93|458.43|456.83|0
1636049990000|2021-11-04 18:19:50|458.64|457.04|458.64|457.04|458.64|457.04|458.64|457.04|0
1636050010000|2021-11-04 18:20:10|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636050020000|2021-11-04 18:20:20|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636050040000|2021-11-04 18:20:40|458.64|457.04|458.85|457.25|458.85|457.25|458.64|457.04|0
1636050050000|2021-11-04 18:20:50|459.06|457.46|458.85|457.25|459.06|457.46|458.85|457.25|0
1636050060000|2021-11-04 18:21:00|458.43|456.83|458.43|456.83|458.64|457.04|458.43|456.83|0
1636050070000|2021-11-04 18:21:10|458.64|457.04|458.43|456.83|458.64|457.04|458.22|456.62|0
1636050080000|2021-11-04 18:21:20|459.06|457.46|458.85|457.25|459.06|457.46|458.85|457.25|0
1636050100000|2021-11-04 18:21:40|459.06|457.46|458.85|457.25|459.06|457.46|458.85|457.25|0
1636050120000|2021-11-04 18:22:00|459.06|457.46|459.06|457.46|459.06|457.46|458.85|457.25|0
1636050130000|2021-11-04 18:22:10|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636050150000|2021-11-04 18:22:30|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636050160000|2021-11-04 18:22:40|459.27|457.67|459.06|457.46|459.27|457.67|459.06|457.46|0
1636050170000|2021-11-04 18:22:50|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636050180000|2021-11-04 18:23:00|459.16|457.56|459.27|457.67|459.48|457.88|459.16|457.56|0
1636050190000|2021-11-04 18:23:10|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636050200000|2021-11-04 18:23:20|459.27|457.67|459.27|457.67|459.48|457.88|459.27|457.67|0
1636050210000|2021-11-04 18:23:30|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636050220000|2021-11-04 18:23:40|459.48|457.88|459.48|457.88|459.69|458.09|459.48|457.88|0
1636050230000|2021-11-04 18:23:50|459.69|458.09|459.69|458.09|459.9|458.3|459.69|458.09|0
1636050250000|2021-11-04 18:24:10|459.9|458.3|459.9|458.3|459.9|458.3|459.69|458.09|0
1636050260000|2021-11-04 18:24:20|459.69|458.09|459.9|458.3|459.9|458.3|459.69|458.09|0
1636050270000|2021-11-04 18:24:30|460.11|458.51|460.11|458.51|460.11|458.51|460.11|458.51|0
1636050280000|2021-11-04 18:24:40|459.9|458.3|459.9|458.3|459.9|458.3|459.9|458.3|0
1636050290000|2021-11-04 18:24:50|459.69|458.09|460.11|458.51|460.11|458.51|459.69|458.09|0
1636050300000|2021-11-04 18:25:00|459.9|458.3|460.31|458.71|460.31|458.71|459.9|458.3|0
1636050310000|2021-11-04 18:25:10|460.1|458.5|459.9|458.3|460.1|458.5|459.9|458.3|0
1636050320000|2021-11-04 18:25:20|459.16|457.56|458.95|457.35|459.16|457.56|458.95|457.35|0
1636050330000|2021-11-04 18:25:30|459.11|457.51|459.53|457.93|459.53|457.93|459.11|457.51|0
1636050340000|2021-11-04 18:25:40|459.94|458.34|459.73|458.13|459.94|458.34|459.73|458.13|0
1636050350000|2021-11-04 18:25:50|459.94|458.34|460.15|458.55|460.15|458.55|459.94|458.34|0
1636050360000|2021-11-04 18:26:00|459.94|458.34|459.73|458.13|459.94|458.34|459.73|458.13|0
1636050370000|2021-11-04 18:26:10|459.94|458.34|460.15|458.55|460.15|458.55|459.94|458.34|0
1636050380000|2021-11-04 18:26:20|459.94|458.34|459.32|457.72|459.94|458.34|459.32|457.72|0
1636050390000|2021-11-04 18:26:30|459.11|457.51|459.11|457.51|459.11|457.51|459.11|457.51|0
1636050400000|2021-11-04 18:26:40|458.9|457.3|458.69|457.09|459.11|457.51|458.69|457.09|0
1636050410000|2021-11-04 18:26:50|458.9|457.3|459.11|457.51|459.11|457.51|458.9|457.3|0
1636050420000|2021-11-04 18:27:00|459.31|457.71|459.31|457.71|459.31|457.71|459.31|457.71|0
1636050430000|2021-11-04 18:27:10|459.11|457.51|459.31|457.71|459.31|457.71|459.11|457.51|0
1636050440000|2021-11-04 18:27:20|459.11|457.51|458.9|457.3|459.11|457.51|458.9|457.3|0
1636050450000|2021-11-04 18:27:30|458.69|457.09|458.27|456.67|458.69|457.09|458.27|456.67|0
1636050460000|2021-11-04 18:27:40|458.48|456.88|458.9|457.3|458.9|457.3|458.48|456.88|0
1636050470000|2021-11-04 18:27:50|458.69|457.09|458.69|457.09|458.69|457.09|458.69|457.09|0
1636050480000|2021-11-04 18:28:00|458.48|456.88|458.9|457.3|458.9|457.3|458.48|456.88|0
1636050500000|2021-11-04 18:28:20|459.1|457.5|459.1|457.5|459.1|457.5|459.1|457.5|0
1636050510000|2021-11-04 18:28:30|458.9|457.3|458.9|457.3|458.9|457.3|458.9|457.3|0
1636050520000|2021-11-04 18:28:40|459.1|457.5|459.1|457.5|459.1|457.5|458.9|457.3|0
1636050530000|2021-11-04 18:28:50|458.9|457.3|459.1|457.5|459.1|457.5|458.9|457.3|0
1636050540000|2021-11-04 18:29:00|459.31|457.71|459.1|457.5|459.31|457.71|459.1|457.5|0
1636050560000|2021-11-04 18:29:20|459.31|457.71|459.1|457.5|459.31|457.71|459.1|457.5|0
1636050570000|2021-11-04 18:29:30|458.89|457.29|458.69|457.09|458.89|457.29|458.69|457.09|0
1636050580000|2021-11-04 18:29:40|458.48|456.88|458.89|457.29|458.89|457.29|458.48|456.88|0
1636050600000|2021-11-04 18:30:00|459.1|457.5|459.31|457.71|459.31|457.71|459.1|457.5|0
1636050610000|2021-11-04 18:30:10|459.1|457.5|459.1|457.5|459.1|457.5|459.1|457.5|0
1636050620000|2021-11-04 18:30:20|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1636050630000|2021-11-04 18:30:30|458.68|457.08|458.48|456.88|458.68|457.08|458.48|456.88|0
1636050640000|2021-11-04 18:30:40|458.27|456.67|458.27|456.67|458.27|456.67|458.06|456.46|0
1636050650000|2021-11-04 18:30:50|458.06|456.46|458.27|456.67|458.27|456.67|458.06|456.46|0
1636050660000|2021-11-04 18:31:00|458.06|456.46|458.06|456.46|458.06|456.46|458.06|456.46|0
1636050670000|2021-11-04 18:31:10|458.27|456.67|458.47|456.87|458.47|456.87|458.27|456.67|0
1636050680000|2021-11-04 18:31:20|458.68|457.08|458.27|456.67|458.68|457.08|458.27|456.67|0
1636050690000|2021-11-04 18:31:30|458.37|456.77|458.47|456.87|458.47|456.87|458.27|456.67|0
1636050700000|2021-11-04 18:31:40|458.27|456.67|458.27|456.67|458.27|456.67|458.27|456.67|0
1636050710000|2021-11-04 18:31:50|458.47|456.87|458.47|456.87|458.47|456.87|458.27|456.67|0
1636050720000|2021-11-04 18:32:00|458.27|456.67|458.06|456.46|458.27|456.67|458.06|456.46|0
1636050730000|2021-11-04 18:32:10|457.85|456.25|458.06|456.46|458.06|456.46|457.85|456.25|0
1636050740000|2021-11-04 18:32:20|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1636050750000|2021-11-04 18:32:30|458.06|456.46|457.85|456.25|458.06|456.46|457.85|456.25|0
1636050760000|2021-11-04 18:32:40|458.06|456.46|458.06|456.46|458.06|456.46|458.06|456.46|0
1636050770000|2021-11-04 18:32:50|457.85|456.25|457.43|455.83|457.85|456.25|457.43|455.83|0
1636050780000|2021-11-04 18:33:00|457.64|456.04|457.64|456.04|457.64|456.04|457.64|456.04|0
1636050790000|2021-11-04 18:33:10|457.43|455.83|457.43|455.83|457.43|455.83|457.43|455.83|0
1636050800000|2021-11-04 18:33:20|457.64|456.04|457.85|456.25|457.85|456.25|457.64|456.04|0
1636050820000|2021-11-04 18:33:40|457.64|456.04|457.85|456.25|457.85|456.25|457.64|456.04|0
1636050830000|2021-11-04 18:33:50|457.64|456.04|457.43|455.83|457.64|456.04|457.43|455.83|0
1636050840000|2021-11-04 18:34:00|457.64|456.04|457.64|456.04|457.64|456.04|457.64|456.04|0
1636050850000|2021-11-04 18:34:10|457.85|456.25|457.85|456.25|458.05|456.45|457.85|456.25|0
1636050860000|2021-11-04 18:34:20|458.05|456.45|458.26|456.66|458.26|456.66|458.05|456.45|0
1636050870000|2021-11-04 18:34:30|458.47|456.87|458.26|456.66|458.47|456.87|458.26|456.66|0
1636050880000|2021-11-04 18:34:40|458.05|456.45|458.05|456.45|458.05|456.45|458.05|456.45|0
1636050890000|2021-11-04 18:34:50|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636050900000|2021-11-04 18:35:00|458.68|457.08|458.47|456.87|458.68|457.08|458.47|456.87|0
1636050910000|2021-11-04 18:35:10|458.57|456.97|458.68|457.08|458.68|457.08|458.57|456.97|0
1636050920000|2021-11-04 18:35:20|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1636050940000|2021-11-04 18:35:40|458.68|457.08|458.68|457.08|458.68|457.08|458.47|456.87|0
1636050950000|2021-11-04 18:35:50|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1636050960000|2021-11-04 18:36:00|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636050980000|2021-11-04 18:36:20|458.89|457.29|459.1|457.5|459.1|457.5|458.89|457.29|0
1636050990000|2021-11-04 18:36:30|459.31|457.71|459.1|457.5|459.31|457.71|459.1|457.5|0
1636051010000|2021-11-04 18:36:50|458.89|457.29|459.31|457.71|459.31|457.71|458.89|457.29|0
1636051020000|2021-11-04 18:37:00|459.52|457.92|458.89|457.29|459.52|457.92|458.89|457.29|0
1636051030000|2021-11-04 18:37:10|458.68|457.08|458.68|457.08|458.68|457.08|458.47|456.87|0
1636051040000|2021-11-04 18:37:20|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1636051060000|2021-11-04 18:37:40|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636051070000|2021-11-04 18:37:50|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636051080000|2021-11-04 18:38:00|458.68|457.08|458.47|456.87|458.68|457.08|458.47|456.87|0
1636051090000|2021-11-04 18:38:10|458.89|457.29|458.89|457.29|458.89|457.29|458.68|457.08|0
1636051100000|2021-11-04 18:38:20|459.1|457.5|458.47|456.87|459.1|457.5|458.47|456.87|0
1636051110000|2021-11-04 18:38:30|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636051120000|2021-11-04 18:38:40|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1636051130000|2021-11-04 18:38:50|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636051140000|2021-11-04 18:39:00|458.68|457.08|458.47|456.87|458.68|457.08|458.47|456.87|0
1636051150000|2021-11-04 18:39:10|458.26|456.66|458.05|456.45|458.47|456.87|458.05|456.45|0
1636051160000|2021-11-04 18:39:20|458.26|456.66|458.47|456.87|458.47|456.87|458.26|456.66|0
1636051170000|2021-11-04 18:39:30|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1636051180000|2021-11-04 18:39:40|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1636051190000|2021-11-04 18:39:50|458.68|457.08|458.47|456.87|458.68|457.08|458.47|456.87|0
1636051200000|2021-11-04 18:40:00|458.89|457.29|458.89|457.29|458.89|457.29|458.68|457.08|0
1636051210000|2021-11-04 18:40:10|459.1|457.5|459.1|457.5|459.1|457.5|459.1|457.5|0
1636051220000|2021-11-04 18:40:20|459.31|457.71|459.31|457.71|459.31|457.71|459.31|457.71|0
1636051240000|2021-11-04 18:40:40|459.1|457.5|459.31|457.71|459.31|457.71|459.1|457.5|0
1636051250000|2021-11-04 18:40:50|459.1|457.5|459.1|457.5|459.1|457.5|459.1|457.5|0
1636051260000|2021-11-04 18:41:00|459.52|457.92|459.31|457.71|459.52|457.92|459.31|457.71|0
1636051270000|2021-11-04 18:41:10|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636051280000|2021-11-04 18:41:20|459.31|457.71|459.52|457.92|459.52|457.92|459.31|457.71|0
1636051290000|2021-11-04 18:41:30|459.73|458.13|459.73|458.13|459.73|458.13|459.52|457.92|0
1636051300000|2021-11-04 18:41:40|459.52|457.92|459.31|457.71|459.52|457.92|459.31|457.71|0
1636051310000|2021-11-04 18:41:50|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636051320000|2021-11-04 18:42:00|459.31|457.71|459.52|457.92|459.52|457.92|459.31|457.71|0
1636051330000|2021-11-04 18:42:10|459.31|457.71|459.31|457.71|459.31|457.71|459.31|457.71|0
1636051350000|2021-11-04 18:42:30|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636051360000|2021-11-04 18:42:40|459.31|457.71|459.31|457.71|459.31|457.71|459.31|457.71|0
1636051370000|2021-11-04 18:42:50|459.1|457.5|458.89|457.29|459.1|457.5|458.68|457.08|0
1636051380000|2021-11-04 18:43:00|459.1|457.5|459.52|457.92|459.52|457.92|459.1|457.5|0
1636051400000|2021-11-04 18:43:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1636051410000|2021-11-04 18:43:30|459.52|457.92|459.31|457.71|459.52|457.92|459.31|457.71|0
1636051420000|2021-11-04 18:43:40|459.1|457.5|459.52|457.92|459.52|457.92|459.1|457.5|0
1636051440000|2021-11-04 18:44:00|459.41|457.81|459.62|458.02|459.62|458.02|459.41|457.81|0
1636051450000|2021-11-04 18:44:10|459.52|457.92|459.73|458.13|459.73|458.13|459.52|457.92|0
1636051460000|2021-11-04 18:44:20|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636051470000|2021-11-04 18:44:30|459.73|458.13|459.52|457.92|459.73|458.13|459.52|457.92|0
1636051480000|2021-11-04 18:44:40|459.31|457.71|459.31|457.71|459.31|457.71|459.31|457.71|0
1636051490000|2021-11-04 18:44:50|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636051500000|2021-11-04 18:45:00|459.73|458.13|459.72|458.12|459.73|458.13|459.72|458.12|0
1636051510000|2021-11-04 18:45:10|459.31|457.71|459.72|458.12|459.72|458.12|459.31|457.71|0
1636051520000|2021-11-04 18:45:20|459.93|458.33|459.93|458.33|459.93|458.33|459.93|458.33|0
1636051530000|2021-11-04 18:45:30|460.04|458.44|459.93|458.33|460.04|458.44|459.93|458.33|0
1636051540000|2021-11-04 18:45:40|459.83|458.23|459.93|458.33|459.93|458.33|459.72|458.12|0
1636051550000|2021-11-04 18:45:50|459.83|458.23|459.93|458.33|459.93|458.33|459.72|458.12|0
1636051560000|2021-11-04 18:46:00|459.72|458.12|460.14|458.54|460.14|458.54|459.72|458.12|0
1636051570000|2021-11-04 18:46:10|459.93|458.33|460.14|458.54|460.14|458.54|459.93|458.33|0
1636051590000|2021-11-04 18:46:30|459.93|458.33|459.72|458.12|459.93|458.33|459.72|458.12|0
1636051610000|2021-11-04 18:46:50|459.51|457.91|458.99|457.39|459.51|457.91|458.78|457.18|0
1636051620000|2021-11-04 18:47:00|459.2|457.6|459.41|457.81|459.41|457.81|459.2|457.6|0
1636051640000|2021-11-04 18:47:20|459.2|457.6|458.57|456.97|459.2|457.6|458.57|456.97|0
1636051650000|2021-11-04 18:47:30|458.78|457.18|458.78|457.18|458.78|457.18|458.78|457.18|0
1636051660000|2021-11-04 18:47:40|458.57|456.97|458.57|456.97|458.57|456.97|458.57|456.97|0
1636051670000|2021-11-04 18:47:50|458.78|457.18|458.78|457.18|458.78|457.18|458.57|456.97|0
1636051680000|2021-11-04 18:48:00|458.99|457.39|459.2|457.6|459.2|457.6|458.99|457.39|0
1636051690000|2021-11-04 18:48:10|459.09|457.49|459.2|457.6|459.2|457.6|459.09|457.49|0
1636051710000|2021-11-04 18:48:30|459.41|457.81|459.41|457.81|459.41|457.81|459.2|457.6|0
1636051730000|2021-11-04 18:48:50|459.62|458.02|459.41|457.81|459.62|458.02|459.41|457.81|0
1636051740000|2021-11-04 18:49:00|459.62|458.02|459.41|457.81|459.62|458.02|459.41|457.81|0
1636051750000|2021-11-04 18:49:10|459.2|457.6|459.41|457.81|459.41|457.81|459.2|457.6|0
1636051760000|2021-11-04 18:49:20|459.2|457.6|458.78|457.18|459.2|457.6|458.78|457.18|0
1636051770000|2021-11-04 18:49:30|458.99|457.39|459.2|457.6|459.2|457.6|458.99|457.39|0
1636051780000|2021-11-04 18:49:40|458.99|457.39|458.99|457.39|458.99|457.39|458.99|457.39|0
1636051790000|2021-11-04 18:49:50|459.2|457.6|458.99|457.39|459.2|457.6|458.99|457.39|0
1636051800000|2021-11-04 18:50:00|459.2|457.6|459.2|457.6|459.2|457.6|459.2|457.6|0
1636051810000|2021-11-04 18:50:10|458.99|457.39|459.41|457.81|459.41|457.81|458.99|457.39|0
1636051820000|2021-11-04 18:50:20|459.62|458.02|459.62|458.02|459.62|458.02|459.62|458.02|0
1636051830000|2021-11-04 18:50:30|459.83|458.23|459.2|457.6|459.83|458.23|459.2|457.6|0
1636051840000|2021-11-04 18:50:40|459.62|458.02|459.62|458.02|459.62|458.02|459.41|457.81|0
1636051850000|2021-11-04 18:50:50|459.83|458.23|459.83|458.23|459.83|458.23|459.62|458.02|0
1636051860000|2021-11-04 18:51:00|459.62|458.02|459.41|457.81|459.62|458.02|459.41|457.81|0
1636051870000|2021-11-04 18:51:10|459.2|457.6|458.99|457.39|459.41|457.81|458.99|457.39|0
1636051880000|2021-11-04 18:51:20|459.2|457.6|458.99|457.39|459.2|457.6|458.99|457.39|0
1636051890000|2021-11-04 18:51:30|458.78|457.18|459.2|457.6|459.2|457.6|458.78|457.18|0
1636051900000|2021-11-04 18:51:40|459.41|457.81|459.62|458.02|459.62|458.02|459.41|457.81|0
1636051910000|2021-11-04 18:51:50|459.61|458.01|459.82|458.22|459.82|458.22|459.61|458.01|0
1636051920000|2021-11-04 18:52:00|459.61|458.01|460.03|458.43|460.03|458.43|459.61|458.01|0
1636051930000|2021-11-04 18:52:10|459.82|458.22|460.03|458.43|460.03|458.43|459.82|458.22|0
1636051940000|2021-11-04 18:52:20|459.82|458.22|460.03|458.43|460.03|458.43|459.82|458.22|0
1636051950000|2021-11-04 18:52:30|459.82|458.22|459.61|458.01|459.82|458.22|459.61|458.01|0
1636051960000|2021-11-04 18:52:40|459.4|457.8|459.61|458.01|459.82|458.22|459.4|457.8|0
1636051980000|2021-11-04 18:53:00|459.4|457.8|459.4|457.8|459.4|457.8|459.19|457.59|0
1636051990000|2021-11-04 18:53:10|459.19|457.59|459.19|457.59|459.19|457.59|459.19|457.59|0
1636052000000|2021-11-04 18:53:20|459.4|457.8|459.61|458.01|459.61|458.01|459.4|457.8|0
1636052010000|2021-11-04 18:53:30|459.82|458.22|459.61|458.01|459.82|458.22|459.61|458.01|0
1636052020000|2021-11-04 18:53:40|459.4|457.8|459.61|458.01|459.61|458.01|459.4|457.8|0
1636052030000|2021-11-04 18:53:50|459.4|457.8|459.19|457.59|459.4|457.8|459.19|457.59|0
1636052040000|2021-11-04 18:54:00|458.98|457.38|458.56|456.96|458.98|457.38|458.56|456.96|0
1636052050000|2021-11-04 18:54:10|458.77|457.17|458.56|456.96|458.77|457.17|458.56|456.96|0
1636052060000|2021-11-04 18:54:20|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1636052080000|2021-11-04 18:54:40|458.56|456.96|458.14|456.54|458.56|456.96|458.14|456.54|0
1636052090000|2021-11-04 18:54:50|458.35|456.75|457.93|456.33|458.35|456.75|457.93|456.33|0
1636052100000|2021-11-04 18:55:00|458.14|456.54|458.14|456.54|458.35|456.75|458.14|456.54|0
1636052110000|2021-11-04 18:55:10|458.35|456.75|457.93|456.33|458.35|456.75|457.93|456.33|0
1636052120000|2021-11-04 18:55:20|458.14|456.54|458.35|456.75|458.35|456.75|458.14|456.54|0
1636052130000|2021-11-04 18:55:30|458.56|456.96|458.56|456.96|458.56|456.96|458.56|456.96|0
1636052140000|2021-11-04 18:55:40|458.77|457.17|458.98|457.38|458.98|457.38|458.77|457.17|0
1636052150000|2021-11-04 18:55:50|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1636052160000|2021-11-04 18:56:00|458.56|456.96|458.35|456.75|458.56|456.96|458.35|456.75|0
1636052170000|2021-11-04 18:56:10|458.14|456.54|458.56|456.96|458.56|456.96|458.14|456.54|0
1636052180000|2021-11-04 18:56:20|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1636052190000|2021-11-04 18:56:30|458.56|456.96|458.35|456.75|458.56|456.96|458.35|456.75|0
1636052210000|2021-11-04 18:56:50|458.14|456.54|458.14|456.54|458.14|456.54|458.14|456.54|0
1636052220000|2021-11-04 18:57:00|458.35|456.75|458.14|456.54|458.35|456.75|458.14|456.54|0
1636052230000|2021-11-04 18:57:10|457.93|456.33|458.14|456.54|458.14|456.54|457.93|456.33|0
1636052240000|2021-11-04 18:57:20|457.93|456.33|458.14|456.54|458.14|456.54|457.93|456.33|0
1636052250000|2021-11-04 18:57:30|458.35|456.75|458.14|456.54|458.35|456.75|458.14|456.54|0
1636052260000|2021-11-04 18:57:40|457.93|456.33|457.93|456.33|457.93|456.33|457.93|456.33|0
1636052270000|2021-11-04 18:57:50|457.72|456.12|457.72|456.12|457.72|456.12|457.72|456.12|0
1636052280000|2021-11-04 18:58:00|457.93|456.33|457.72|456.12|457.93|456.33|457.72|456.12|0
1636052290000|2021-11-04 18:58:10|457.51|455.91|457.51|455.91|457.51|455.91|457.3|455.7|0
1636052300000|2021-11-04 18:58:20|457.72|456.12|457.72|456.12|457.72|456.12|457.72|456.12|0
1636052310000|2021-11-04 18:58:30|457.51|455.91|457.51|455.91|457.51|455.91|457.51|455.91|0
1636052320000|2021-11-04 18:58:40|457.3|455.7|457.09|455.49|457.51|455.91|457.09|455.49|0
1636052330000|2021-11-04 18:58:50|457.51|455.91|457.3|455.7|457.51|455.91|457.3|455.7|0
1636052340000|2021-11-04 18:59:00|457.09|455.49|457.09|455.49|457.3|455.7|457.09|455.49|0
1636052350000|2021-11-04 18:59:10|456.88|455.28|456.88|455.28|456.88|455.28|456.88|455.28|0
1636052360000|2021-11-04 18:59:20|456.47|454.87|456.26|454.66|456.47|454.87|456.26|454.66|0
1636052370000|2021-11-04 18:59:30|456.47|454.87|456.47|454.87|456.47|454.87|456.47|454.87|0
1636052380000|2021-11-04 18:59:40|456.26|454.66|456.05|454.45|456.26|454.66|456.05|454.45|0
1636052390000|2021-11-04 18:59:50|456.26|454.66|456.05|454.45|456.26|454.66|455.84|454.24|0
1636052400000|2021-11-04 19:00:00|455.84|454.24|455.42|453.82|455.84|454.24|455.21|453.61|0
1636052410000|2021-11-04 19:00:10|455.21|453.61|455.21|453.61|455.42|453.82|455.21|453.61|0
1636052420000|2021-11-04 19:00:20|455.63|454.03|455.84|454.24|455.84|454.24|455.63|454.03|0
1636052430000|2021-11-04 19:00:30|456.26|454.66|456.26|454.66|456.46|454.86|456.26|454.66|0
1636052440000|2021-11-04 19:00:40|455.63|454.03|455|453.4|455.63|454.03|455|453.4|0
1636052450000|2021-11-04 19:00:50|454.58|452.98|454.79|453.19|454.79|453.19|454.37|452.77|0
1636052460000|2021-11-04 19:01:00|455|453.4|454.79|453.19|455|453.4|454.79|453.19|0
1636052470000|2021-11-04 19:01:10|455|453.4|456.05|454.45|456.05|454.45|455|453.4|0
1636052480000|2021-11-04 19:01:20|456.26|454.66|456.46|454.86|456.46|454.86|456.26|454.66|0
1636052490000|2021-11-04 19:01:30|456.67|455.07|456.67|455.07|456.88|455.28|456.67|455.07|0
1636052500000|2021-11-04 19:01:40|456.46|454.86|456.67|455.07|456.67|455.07|456.25|454.65|0
1636052510000|2021-11-04 19:01:50|456.46|454.86|456.88|455.28|456.88|455.28|456.46|454.86|0
1636052520000|2021-11-04 19:02:00|456.67|455.07|456.67|455.07|456.88|455.28|456.67|455.07|0
1636052530000|2021-11-04 19:02:10|456.88|455.28|456.67|455.07|456.88|455.28|456.46|454.86|0
1636052540000|2021-11-04 19:02:20|456.88|455.28|456.67|455.07|456.88|455.28|456.67|455.07|0
1636052550000|2021-11-04 19:02:30|456.46|454.86|456.46|454.86|456.46|454.86|456.46|454.86|0
1636052560000|2021-11-04 19:02:40|456.25|454.65|456.46|454.86|456.46|454.86|456.25|454.65|0
1636052570000|2021-11-04 19:02:50|456.67|455.07|457.09|455.49|457.09|455.49|456.67|455.07|0
1636052580000|2021-11-04 19:03:00|457.3|455.7|457.3|455.7|457.3|455.7|457.3|455.7|0
1636052590000|2021-11-04 19:03:10|457.09|455.49|456.88|455.28|457.09|455.49|456.88|455.28|0
1636052600000|2021-11-04 19:03:20|456.67|455.07|456.88|455.28|457.09|455.49|456.67|455.07|0
1636052610000|2021-11-04 19:03:30|456.46|454.86|456.25|454.65|456.46|454.86|456.25|454.65|0
1636052640000|2021-11-04 19:04:00|456.04|454.44|456.04|454.44|456.04|454.44|456.04|454.44|0
1636052650000|2021-11-04 19:04:10|456.25|454.65|455.83|454.23|456.25|454.65|455.83|454.23|0
1636052660000|2021-11-04 19:04:20|455.63|454.03|455.83|454.23|456.04|454.44|455.63|454.03|0
1636052670000|2021-11-04 19:04:30|456.04|454.44|456.04|454.44|456.04|454.44|456.04|454.44|0
1636052680000|2021-11-04 19:04:40|455.83|454.23|455.83|454.23|455.83|454.23|455.63|454.03|0
1636052690000|2021-11-04 19:04:50|455.63|454.03|455.63|454.03|455.63|454.03|455.63|454.03|0
1636052700000|2021-11-04 19:05:00|455.42|453.82|455.21|453.61|455.63|454.03|455.21|453.61|0
1636052710000|2021-11-04 19:05:10|455.42|453.82|455.42|453.82|455.42|453.82|455.42|453.82|0
1636052720000|2021-11-04 19:05:20|455.62|454.02|455.62|454.02|455.62|454.02|455.42|453.82|0
1636052730000|2021-11-04 19:05:30|455.42|453.82|455.21|453.61|455.42|453.82|455.21|453.61|0
1636052740000|2021-11-04 19:05:40|455.42|453.82|455.62|454.02|455.62|454.02|455.42|453.82|0
1636052750000|2021-11-04 19:05:50|455.83|454.23|455.83|454.23|456.04|454.44|455.83|454.23|0
1636052760000|2021-11-04 19:06:00|456.04|454.44|456.04|454.44|456.25|454.65|456.04|454.44|0
1636052770000|2021-11-04 19:06:10|455.83|454.23|455|453.4|455.83|454.23|455|453.4|0
1636052780000|2021-11-04 19:06:20|454.79|453.19|454.58|452.98|454.79|453.19|454.58|452.98|0
1636052790000|2021-11-04 19:06:30|454.79|453.19|454.68|453.08|454.79|453.19|454.68|453.08|0
1636052800000|2021-11-04 19:06:40|454.58|452.98|455.41|453.81|455.41|453.81|454.58|452.98|0
1636052810000|2021-11-04 19:06:50|455.21|453.61|454.79|453.19|455.21|453.61|454.79|453.19|0
1636052820000|2021-11-04 19:07:00|454.58|452.98|454.37|452.77|454.58|452.98|454.37|452.77|0
1636052830000|2021-11-04 19:07:10|454.16|452.56|454.58|452.98|454.58|452.98|454.16|452.56|0
1636052840000|2021-11-04 19:07:20|454.79|453.19|455|453.4|455|453.4|454.79|453.19|0
1636052850000|2021-11-04 19:07:30|455.21|453.61|455.21|453.61|455.21|453.61|455|453.4|0
1636052860000|2021-11-04 19:07:40|455|453.4|455.62|454.02|455.62|454.02|455|453.4|0
1636052870000|2021-11-04 19:07:50|455.83|454.23|455.62|454.02|455.83|454.23|455.41|453.81|0
1636052880000|2021-11-04 19:08:00|455.41|453.81|455.2|453.6|455.62|454.02|455.2|453.6|0
1636052890000|2021-11-04 19:08:10|455|453.4|455|453.4|455|453.4|455|453.4|0
1636052900000|2021-11-04 19:08:20|454.79|453.19|454.79|453.19|454.79|453.19|454.79|453.19|0
1636052910000|2021-11-04 19:08:30|454.58|452.98|454.16|452.56|454.58|452.98|454.16|452.56|0
1636052920000|2021-11-04 19:08:40|454.37|452.77|454.37|452.77|454.37|452.77|454.37|452.77|0
1636052930000|2021-11-04 19:08:50|454.16|452.56|454.58|452.98|454.58|452.98|454.16|452.56|0
1636052940000|2021-11-04 19:09:00|454.37|452.77|454.58|452.98|454.79|453.19|454.37|452.77|0
1636052950000|2021-11-04 19:09:10|455|453.4|455.41|453.81|455.41|453.81|455|453.4|0
1636052960000|2021-11-04 19:09:20|455.62|454.02|455.2|453.6|455.62|454.02|455.2|453.6|0
1636052970000|2021-11-04 19:09:30|455.41|453.81|455.62|454.02|455.62|454.02|455.2|453.6|0
1636052980000|2021-11-04 19:09:40|455.83|454.23|455.41|453.81|455.83|454.23|455.41|453.81|0
1636052990000|2021-11-04 19:09:50|455.2|453.6|455.2|453.6|455.2|453.6|454.99|453.39|0
1636053000000|2021-11-04 19:10:00|455.62|454.02|455.62|454.02|455.62|454.02|455.41|453.81|0
1636053010000|2021-11-04 19:10:10|455.83|454.23|455.83|454.23|455.83|454.23|455.62|454.02|0
1636053020000|2021-11-04 19:10:20|456.04|454.44|456.25|454.65|456.25|454.65|456.04|454.44|0
1636053030000|2021-11-04 19:10:30|456.46|454.86|456.25|454.65|456.46|454.86|456.04|454.44|0
1636053040000|2021-11-04 19:10:40|456.46|454.86|456.67|455.07|456.67|455.07|456.46|454.86|0
1636053050000|2021-11-04 19:10:50|456.25|454.65|455.83|454.23|456.25|454.65|455.83|454.23|0
1636053060000|2021-11-04 19:11:00|456.04|454.44|456.04|454.44|456.04|454.44|455.83|454.23|0
1636053070000|2021-11-04 19:11:10|456.25|454.65|456.46|454.86|456.46|454.86|456.25|454.65|0
1636053080000|2021-11-04 19:11:20|456.25|454.65|456.46|454.86|456.46|454.86|455.83|454.23|0
1636053090000|2021-11-04 19:11:30|456.67|455.07|456.04|454.44|456.88|455.28|456.04|454.44|0
1636053100000|2021-11-04 19:11:40|456.46|454.86|456.46|454.86|456.46|454.86|456.46|454.86|0
1636053110000|2021-11-04 19:11:50|456.67|455.07|456.46|454.86|456.67|455.07|456.46|454.86|0
1636053120000|2021-11-04 19:12:00|456.67|455.07|456.88|455.28|456.88|455.28|456.67|455.07|0
1636053130000|2021-11-04 19:12:10|457.09|455.49|457.09|455.49|457.09|455.49|456.88|455.28|0
1636053150000|2021-11-04 19:12:30|456.88|455.28|456.88|455.28|457.09|455.49|456.88|455.28|0
1636053160000|2021-11-04 19:12:40|457.09|455.49|457.09|455.49|457.3|455.7|457.09|455.49|0
1636053170000|2021-11-04 19:12:50|456.88|455.28|456.88|455.28|456.88|455.28|456.88|455.28|0
1636053180000|2021-11-04 19:13:00|456.67|455.07|456.67|455.07|456.67|455.07|456.67|455.07|0
1636053190000|2021-11-04 19:13:10|456.46|454.86|456.67|455.07|456.67|455.07|456.25|454.65|0
1636053200000|2021-11-04 19:13:20|456.25|454.65|456.67|455.07|456.67|455.07|456.25|454.65|0
1636053210000|2021-11-04 19:13:30|456.88|455.28|456.67|455.07|457.09|455.49|456.67|455.07|0
1636053220000|2021-11-04 19:13:40|456.88|455.28|456.67|455.07|456.88|455.28|456.67|455.07|0
1636053230000|2021-11-04 19:13:50|456.88|455.28|457.51|455.91|457.51|455.91|456.88|455.28|0
1636053240000|2021-11-04 19:14:00|457.3|455.7|457.3|455.7|457.51|455.91|457.3|455.7|0
1636053250000|2021-11-04 19:14:10|457.09|455.49|456.67|455.07|457.09|455.49|456.67|455.07|0
1636053260000|2021-11-04 19:14:20|456.88|455.28|457.3|455.7|457.3|455.7|456.88|455.28|0
1636053270000|2021-11-04 19:14:30|457.09|455.49|457.09|455.49|457.09|455.49|456.88|455.28|0
1636053280000|2021-11-04 19:14:40|457.3|455.7|457.09|455.49|457.3|455.7|457.09|455.49|0
1636053290000|2021-11-04 19:14:50|457.3|455.7|457.09|455.49|457.3|455.7|457.09|455.49|0
1636053300000|2021-11-04 19:15:00|457.3|455.7|457.3|455.7|457.51|455.91|457.3|455.7|0
1636053310000|2021-11-04 19:15:10|457.51|455.91|457.3|455.7|457.51|455.91|457.3|455.7|0
1636053320000|2021-11-04 19:15:20|457.09|455.49|457.3|455.7|457.3|455.7|457.09|455.49|0
1636053330000|2021-11-04 19:15:30|457.51|455.91|457.3|455.7|457.51|455.91|457.3|455.7|0
1636053340000|2021-11-04 19:15:40|457.51|455.91|457.3|455.7|457.51|455.91|457.3|455.7|0
1636053350000|2021-11-04 19:15:50|457.5|455.9|457.71|456.11|457.71|456.11|457.5|455.9|0
1636053360000|2021-11-04 19:16:00|457.92|456.32|457.5|455.9|457.92|456.32|457.5|455.9|0
1636053370000|2021-11-04 19:16:10|457.3|455.7|457.3|455.7|457.5|455.9|457.3|455.7|0
1636053380000|2021-11-04 19:16:20|457.5|455.9|457.5|455.9|457.5|455.9|457.3|455.7|0
1636053390000|2021-11-04 19:16:30|457.3|455.7|456.88|455.28|457.3|455.7|456.88|455.28|0
1636053400000|2021-11-04 19:16:40|456.67|455.07|456.67|455.07|456.67|455.07|456.67|455.07|0
1636053410000|2021-11-04 19:16:50|456.88|455.28|457.09|455.49|457.09|455.49|456.67|455.07|0
1636053420000|2021-11-04 19:17:00|456.88|455.28|456.46|454.86|456.88|455.28|456.46|454.86|0
1636053430000|2021-11-04 19:17:10|456.25|454.65|456.46|454.86|456.46|454.86|456.25|454.65|0
1636053440000|2021-11-04 19:17:20|456.67|455.07|456.46|454.86|456.67|455.07|456.46|454.86|0
1636053450000|2021-11-04 19:17:30|456.25|454.65|456.04|454.44|456.25|454.65|456.04|454.44|0
1636053470000|2021-11-04 19:17:50|455.83|454.23|456.04|454.44|456.25|454.65|455.83|454.23|0
1636053480000|2021-11-04 19:18:00|455.83|454.23|455.83|454.23|455.83|454.23|455.83|454.23|0
1636053490000|2021-11-04 19:18:10|456.04|454.44|456.04|454.44|456.04|454.44|455.83|454.23|0
1636053500000|2021-11-04 19:18:20|456.46|454.86|456.67|455.07|456.67|455.07|456.25|454.65|0
1636053510000|2021-11-04 19:18:30|456.46|454.86|456.67|455.07|456.67|455.07|456.46|454.86|0
1636053520000|2021-11-04 19:18:40|456.46|454.86|456.46|454.86|456.46|454.86|456.46|454.86|0
1636053530000|2021-11-04 19:18:50|456.67|455.07|456.67|455.07|456.67|455.07|456.67|455.07|0
1636053540000|2021-11-04 19:19:00|456.46|454.86|456.46|454.86|456.46|454.86|456.46|454.86|0
1636053550000|2021-11-04 19:19:10|456.67|455.07|456.46|454.86|456.67|455.07|456.46|454.86|0
1636053560000|2021-11-04 19:19:20|456.66|455.06|456.46|454.86|456.66|455.06|456.46|454.86|0
1636053570000|2021-11-04 19:19:30|456.87|455.27|456.87|455.27|456.87|455.27|456.87|455.27|0
1636053580000|2021-11-04 19:19:40|457.08|455.48|457.29|455.69|457.29|455.69|457.08|455.48|0
1636053590000|2021-11-04 19:19:50|457.5|455.9|457.29|455.69|457.5|455.9|457.29|455.69|0
1636053600000|2021-11-04 19:20:00|457.08|455.48|457.29|455.69|457.29|455.69|457.08|455.48|0
1636053620000|2021-11-04 19:20:20|457.5|455.9|457.92|456.32|458.13|456.53|457.5|455.9|0
1636053630000|2021-11-04 19:20:30|457.81|456.21|457.71|456.11|457.81|456.21|457.71|456.11|0
1636053640000|2021-11-04 19:20:40|457.92|456.32|457.92|456.32|457.92|456.32|457.92|456.32|0
1636053650000|2021-11-04 19:20:50|458.13|456.53|458.13|456.53|458.13|456.53|458.13|456.53|0
1636053660000|2021-11-04 19:21:00|458.34|456.74|458.13|456.53|458.34|456.74|458.13|456.53|0
1636053670000|2021-11-04 19:21:10|457.92|456.32|457.29|455.69|457.92|456.32|457.29|455.69|0
1636053680000|2021-11-04 19:21:20|457.5|455.9|457.71|456.11|457.92|456.32|457.5|455.9|0
1636053690000|2021-11-04 19:21:30|457.92|456.32|458.13|456.53|458.13|456.53|457.92|456.32|0
1636053700000|2021-11-04 19:21:40|458.34|456.74|458.13|456.53|458.55|456.95|458.13|456.53|0
1636053710000|2021-11-04 19:21:50|458.34|456.74|458.44|456.84|458.44|456.84|458.34|456.74|0
1636053720000|2021-11-04 19:22:00|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1636053730000|2021-11-04 19:22:10|458.34|456.74|458.76|457.16|458.76|457.16|458.34|456.74|0
1636053740000|2021-11-04 19:22:20|458.55|456.95|458.76|457.16|458.76|457.16|458.55|456.95|0
1636053750000|2021-11-04 19:22:30|458.97|457.37|458.97|457.37|458.97|457.37|458.97|457.37|0
1636053760000|2021-11-04 19:22:40|459.18|457.58|458.97|457.37|459.18|457.58|458.97|457.37|0
1636053770000|2021-11-04 19:22:50|459.18|457.58|459.18|457.58|459.18|457.58|459.18|457.58|0
1636053780000|2021-11-04 19:23:00|458.97|457.37|458.97|457.37|458.97|457.37|458.97|457.37|0
1636053790000|2021-11-04 19:23:10|458.76|457.16|458.76|457.16|458.97|457.37|458.76|457.16|0
1636053800000|2021-11-04 19:23:20|458.13|456.53|457.29|455.69|458.13|456.53|457.29|455.69|0
1636053810000|2021-11-04 19:23:30|457.71|456.11|457.29|455.69|457.71|456.11|457.29|455.69|0
1636053820000|2021-11-04 19:23:40|457.5|455.9|458.34|456.74|458.34|456.74|457.5|455.9|0
1636053830000|2021-11-04 19:23:50|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1636053840000|2021-11-04 19:24:00|458.34|456.74|458.76|457.16|458.76|457.16|458.34|456.74|0
1636053850000|2021-11-04 19:24:10|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1636053860000|2021-11-04 19:24:20|458.76|457.16|458.55|456.95|458.76|457.16|458.55|456.95|0
1636053870000|2021-11-04 19:24:30|458.34|456.74|458.13|456.53|458.34|456.74|458.13|456.53|0
1636053880000|2021-11-04 19:24:40|458.34|456.74|458.34|456.74|458.34|456.74|458.34|456.74|0
1636053890000|2021-11-04 19:24:50|458.13|456.53|458.13|456.53|458.13|456.53|458.13|456.53|0
1636053900000|2021-11-04 19:25:00|458.34|456.74|458.13|456.53|458.34|456.74|458.13|456.53|0
1636053910000|2021-11-04 19:25:10|458.34|456.74|458.55|456.95|458.55|456.95|458.34|456.74|0
1636053920000|2021-11-04 19:25:20|458.86|457.26|458.76|457.16|458.86|457.26|458.76|457.16|0
1636053930000|2021-11-04 19:25:30|458.97|457.37|458.97|457.37|458.97|457.37|458.97|457.37|0
1636053940000|2021-11-04 19:25:40|458.76|457.16|458.97|457.37|458.97|457.37|458.76|457.16|0
1636053960000|2021-11-04 19:26:00|459.18|457.58|459.18|457.58|459.18|457.58|459.18|457.58|0
1636053970000|2021-11-04 19:26:10|458.97|457.37|458.76|457.16|459.18|457.58|458.76|457.16|0
1636053980000|2021-11-04 19:26:20|458.97|457.37|458.97|457.37|458.97|457.37|458.97|457.37|0
1636053990000|2021-11-04 19:26:30|459.18|457.58|459.18|457.58|459.18|457.58|459.18|457.58|0
1636054000000|2021-11-04 19:26:40|459.07|457.47|458.76|457.16|459.18|457.58|458.76|457.16|0
1636054010000|2021-11-04 19:26:50|458.55|456.95|458.76|457.16|458.76|457.16|458.55|456.95|0
1636054020000|2021-11-04 19:27:00|458.55|456.95|458.97|457.37|458.97|457.37|458.55|456.95|0
1636054030000|2021-11-04 19:27:10|458.76|457.16|458.97|457.37|458.97|457.37|458.76|457.16|0
1636054040000|2021-11-04 19:27:20|458.76|457.16|458.55|456.95|458.76|457.16|458.55|456.95|0
1636054050000|2021-11-04 19:27:30|458.34|456.74|458.34|456.74|458.34|456.74|458.34|456.74|0
1636054060000|2021-11-04 19:27:40|458.13|456.53|458.34|456.74|458.34|456.74|458.13|456.53|0
1636054070000|2021-11-04 19:27:50|458.13|456.53|457.92|456.32|458.13|456.53|457.92|456.32|0
1636054080000|2021-11-04 19:28:00|457.71|456.11|458.13|456.53|458.13|456.53|457.71|456.11|0
1636054090000|2021-11-04 19:28:10|458.34|456.74|458.34|456.74|458.34|456.74|458.34|456.74|0
1636054100000|2021-11-04 19:28:20|458.13|456.53|458.13|456.53|458.34|456.74|458.13|456.53|0
1636054110000|2021-11-04 19:28:30|457.92|456.32|457.5|455.9|457.92|456.32|457.5|455.9|0
1636054120000|2021-11-04 19:28:40|457.71|456.11|457.92|456.32|457.92|456.32|457.71|456.11|0
1636054130000|2021-11-04 19:28:50|457.71|456.11|457.5|455.9|457.92|456.32|457.5|455.9|0
1636054140000|2021-11-04 19:29:00|457.92|456.32|457.71|456.11|457.92|456.32|457.71|456.11|0
1636054150000|2021-11-04 19:29:10|457.5|455.9|457.5|455.9|457.5|455.9|457.5|455.9|0
1636054160000|2021-11-04 19:29:20|457.71|456.11|457.29|455.69|457.71|456.11|457.29|455.69|0
1636054170000|2021-11-04 19:29:30|457.5|455.9|457.5|455.9|457.5|455.9|457.5|455.9|0
1636054180000|2021-11-04 19:29:40|457.29|455.69|457.08|455.48|457.29|455.69|457.08|455.48|0
1636054190000|2021-11-04 19:29:50|457.29|455.69|457.5|455.9|457.5|455.9|457.29|455.69|0
1636054200000|2021-11-04 19:30:00|457.71|456.11|458.34|456.74|458.34|456.74|457.71|456.11|0
1636054210000|2021-11-04 19:30:10|458.13|456.53|458.34|456.74|458.34|456.74|458.13|456.53|0
1636054220000|2021-11-04 19:30:20|458.13|456.53|458.34|456.74|458.34|456.74|457.92|456.32|0
1636054230000|2021-11-04 19:30:30|458.55|456.95|458.34|456.74|458.55|456.95|458.34|456.74|0
1636054240000|2021-11-04 19:30:40|458.55|456.95|458.76|457.16|458.76|457.16|458.55|456.95|0
1636054250000|2021-11-04 19:30:50|458.55|456.95|458.55|456.95|458.76|457.16|458.55|456.95|0
1636054260000|2021-11-04 19:31:00|458.76|457.16|458.55|456.95|458.76|457.16|458.55|456.95|0
1636054270000|2021-11-04 19:31:10|458.34|456.74|458.76|457.16|458.76|457.16|458.34|456.74|0
1636054280000|2021-11-04 19:31:20|458.55|456.95|458.34|456.74|458.55|456.95|458.34|456.74|0
1636054290000|2021-11-04 19:31:30|458.55|456.95|458.13|456.53|458.55|456.95|458.13|456.53|0
1636054300000|2021-11-04 19:31:40|458.34|456.74|458.13|456.53|458.34|456.74|458.13|456.53|0
1636054310000|2021-11-04 19:31:50|457.92|456.32|457.71|456.11|458.13|456.53|457.71|456.11|0
1636054320000|2021-11-04 19:32:00|457.92|456.32|458.13|456.53|458.13|456.53|457.92|456.32|0
1636054330000|2021-11-04 19:32:10|457.92|456.32|457.92|456.32|457.92|456.32|457.92|456.32|0
1636054340000|2021-11-04 19:32:20|458.13|456.53|458.75|457.15|458.75|457.15|458.13|456.53|0
1636054350000|2021-11-04 19:32:30|458.96|457.36|458.96|457.36|458.96|457.36|458.75|457.15|0
1636054360000|2021-11-04 19:32:40|458.75|457.15|458.75|457.15|458.75|457.15|458.54|456.94|0
1636054370000|2021-11-04 19:32:50|458.96|457.36|458.96|457.36|458.96|457.36|458.96|457.36|0
1636054380000|2021-11-04 19:33:00|459.17|457.57|459.17|457.57|459.17|457.57|459.17|457.57|0
1636054390000|2021-11-04 19:33:10|459.38|457.78|459.38|457.78|459.38|457.78|459.38|457.78|0
1636054400000|2021-11-04 19:33:20|459.17|457.57|458.96|457.36|459.17|457.57|458.96|457.36|0
1636054410000|2021-11-04 19:33:30|459.17|457.57|459.17|457.57|459.38|457.78|459.17|457.57|0
1636054420000|2021-11-04 19:33:40|459.38|457.78|459.59|457.99|459.59|457.99|459.38|457.78|0
1636054430000|2021-11-04 19:33:50|459.38|457.78|459.59|457.99|459.59|457.99|459.38|457.78|0
1636054440000|2021-11-04 19:34:00|459.38|457.78|459.17|457.57|459.38|457.78|459.17|457.57|0
1636054450000|2021-11-04 19:34:10|459.38|457.78|459.17|457.57|459.38|457.78|459.17|457.57|0
1636054460000|2021-11-04 19:34:20|458.96|457.36|458.96|457.36|458.96|457.36|458.96|457.36|0
1636054470000|2021-11-04 19:34:30|459.38|457.78|459.17|457.57|459.38|457.78|459.17|457.57|0
1636054480000|2021-11-04 19:34:40|458.96|457.36|458.96|457.36|458.96|457.36|458.96|457.36|0
1636054490000|2021-11-04 19:34:50|459.17|457.57|459.38|457.78|459.38|457.78|459.17|457.57|0
1636054500000|2021-11-04 19:35:00|459.17|457.57|458.75|457.15|459.17|457.57|458.75|457.15|0
1636054510000|2021-11-04 19:35:10|459.17|457.57|459.17|457.57|459.17|457.57|458.96|457.36|0
1636054520000|2021-11-04 19:35:20|459.38|457.78|459.38|457.78|459.59|457.99|459.17|457.57|0
1636054530000|2021-11-04 19:35:30|459.17|457.57|459.17|457.57|459.17|457.57|459.17|457.57|0
1636054540000|2021-11-04 19:35:40|458.96|457.36|459.17|457.57|459.17|457.57|458.96|457.36|0
1636054550000|2021-11-04 19:35:50|458.96|457.36|458.33|456.73|458.96|457.36|458.33|456.73|0
1636054560000|2021-11-04 19:36:00|458.12|456.52|458.54|456.94|458.54|456.94|458.12|456.52|0
1636054570000|2021-11-04 19:36:10|458.33|456.73|458.33|456.73|458.33|456.73|458.12|456.52|0
1636054580000|2021-11-04 19:36:20|458.54|456.94|458.54|456.94|458.54|456.94|458.33|456.73|0
1636054590000|2021-11-04 19:36:30|458.33|456.73|458.12|456.52|458.33|456.73|458.12|456.52|0
1636054600000|2021-11-04 19:36:40|458.33|456.73|458.75|457.15|458.75|457.15|458.33|456.73|0
1636054610000|2021-11-04 19:36:50|458.96|457.36|458.96|457.36|458.96|457.36|458.96|457.36|0
1636054620000|2021-11-04 19:37:00|458.33|456.73|458.33|456.73|458.33|456.73|458.12|456.52|0
1636054630000|2021-11-04 19:37:10|458.12|456.52|458.54|456.94|458.54|456.94|458.12|456.52|0
1636054640000|2021-11-04 19:37:20|458.75|457.15|458.75|457.15|458.75|457.15|458.75|457.15|0
1636054650000|2021-11-04 19:37:30|458.54|456.94|458.33|456.73|458.54|456.94|458.33|456.73|0
1636054660000|2021-11-04 19:37:40|457.91|456.31|457.91|456.31|457.91|456.31|457.91|456.31|0
1636054670000|2021-11-04 19:37:50|457.7|456.1|457.7|456.1|457.7|456.1|457.7|456.1|0
1636054680000|2021-11-04 19:38:00|457.91|456.31|457.7|456.1|457.91|456.31|457.7|456.1|0
1636054690000|2021-11-04 19:38:10|457.49|455.89|457.49|455.89|457.49|455.89|457.49|455.89|0
1636054700000|2021-11-04 19:38:20|457.7|456.1|457.49|455.89|457.7|456.1|457.28|455.68|0
1636054710000|2021-11-04 19:38:30|457.7|456.1|457.7|456.1|457.7|456.1|457.7|456.1|0
1636054720000|2021-11-04 19:38:40|457.28|455.68|457.91|456.31|457.91|456.31|457.28|455.68|0
1636054730000|2021-11-04 19:38:50|457.7|456.1|457.7|456.1|457.91|456.31|457.49|455.89|0
1636054740000|2021-11-04 19:39:00|457.91|456.31|457.91|456.31|458.12|456.52|457.91|456.31|0
1636054750000|2021-11-04 19:39:10|458.12|456.52|458.12|456.52|458.12|456.52|457.91|456.31|0
1636054760000|2021-11-04 19:39:20|457.91|456.31|458.12|456.52|458.12|456.52|457.91|456.31|0
1636054770000|2021-11-04 19:39:30|457.91|456.31|457.49|455.89|458.12|456.52|457.49|455.89|0
1636054780000|2021-11-04 19:39:40|457.7|456.1|457.7|456.1|457.91|456.31|457.7|456.1|0
1636054790000|2021-11-04 19:39:50|457.91|456.31|457.28|455.68|457.91|456.31|457.28|455.68|0
1636054800000|2021-11-04 19:40:00|457.49|455.89|456.86|455.26|457.7|456.1|456.86|455.26|0
1636054810000|2021-11-04 19:40:10|457.07|455.47|456.86|455.26|457.07|455.47|456.86|455.26|0
1636054820000|2021-11-04 19:40:20|456.65|455.05|456.44|454.84|456.65|455.05|456.44|454.84|0
1636054830000|2021-11-04 19:40:30|456.65|455.05|457.07|455.47|457.07|455.47|456.65|455.05|0
1636054840000|2021-11-04 19:40:40|456.65|455.05|456.24|454.64|456.65|455.05|456.24|454.64|0
1636054850000|2021-11-04 19:40:50|456.44|454.84|456.24|454.64|456.65|455.05|456.13|454.53|0
1636054860000|2021-11-04 19:41:00|456.03|454.43|456.44|454.84|456.44|454.84|456.03|454.43|0
1636054870000|2021-11-04 19:41:10|456.65|455.05|456.03|454.43|456.65|455.05|456.03|454.43|0
1636054880000|2021-11-04 19:41:20|455.82|454.22|455.82|454.22|455.82|454.22|455.82|454.22|0
1636054890000|2021-11-04 19:41:30|456.23|454.63|455.19|453.59|456.23|454.63|455.19|453.59|0
1636054900000|2021-11-04 19:41:40|455.4|453.8|455.4|453.8|455.4|453.8|455.4|453.8|0
1636054910000|2021-11-04 19:41:50|455.61|454.01|455.08|453.48|455.61|454.01|455.08|453.48|0
1636054920000|2021-11-04 19:42:00|455.29|453.69|455.08|453.48|455.29|453.69|455.08|453.48|0
1636054930000|2021-11-04 19:42:10|454.87|453.27|454.87|453.27|455.08|453.48|454.66|453.06|0
1636054940000|2021-11-04 19:42:20|454.45|452.85|454.45|452.85|454.66|453.06|454.45|452.85|0
1636054950000|2021-11-04 19:42:30|454.66|453.06|454.24|452.64|454.66|453.06|454.24|452.64|0
1636054960000|2021-11-04 19:42:40|454.45|452.85|454.24|452.64|454.45|452.85|454.24|452.64|0
1636054970000|2021-11-04 19:42:50|453.82|452.22|453.82|452.22|454.03|452.43|453.82|452.22|0
1636054980000|2021-11-04 19:43:00|454.24|452.64|454.24|452.64|454.24|452.64|454.03|452.43|0
1636054990000|2021-11-04 19:43:10|454.45|452.85|454.87|453.27|454.87|453.27|454.45|452.85|0
1636055000000|2021-11-04 19:43:20|454.66|453.06|454.45|452.85|454.66|453.06|454.45|452.85|0
1636055010000|2021-11-04 19:43:30|454.66|453.06|455.29|453.69|455.29|453.69|454.66|453.06|0
1636055020000|2021-11-04 19:43:40|455.5|453.9|455.29|453.69|455.5|453.9|455.29|453.69|0
1636055030000|2021-11-04 19:43:50|455.08|453.48|455.29|453.69|455.29|453.69|455.08|453.48|0
1636055040000|2021-11-04 19:44:00|455.5|453.9|455.71|454.11|455.71|454.11|455.5|453.9|0
1636055050000|2021-11-04 19:44:10|455.81|454.21|455.92|454.32|455.92|454.32|455.81|454.21|0
1636055070000|2021-11-04 19:44:30|455.71|454.11|455.71|454.11|455.71|454.11|455.71|454.11|0
1636055080000|2021-11-04 19:44:40|455.92|454.32|456.12|454.52|456.13|454.53|455.92|454.32|0
1636055090000|2021-11-04 19:44:50|455.92|454.32|455.71|454.11|455.92|454.32|455.71|454.11|0
1636055100000|2021-11-04 19:45:00|455.92|454.32|455.5|453.9|455.92|454.32|455.5|453.9|0
1636055110000|2021-11-04 19:45:10|455.29|453.69|455.29|453.69|455.29|453.69|455.29|453.69|0
1636055120000|2021-11-04 19:45:20|455.5|453.9|456.33|454.73|456.33|454.73|455.5|453.9|0
1636055130000|2021-11-04 19:45:30|456.12|454.52|456.12|454.52|456.75|455.15|456.12|454.52|0
1636055140000|2021-11-04 19:45:40|456.33|454.73|456.12|454.52|456.33|454.73|456.12|454.52|0
1636055150000|2021-11-04 19:45:50|456.33|454.73|456.33|454.73|456.54|454.94|456.33|454.73|0
1636055160000|2021-11-04 19:46:00|456.54|454.94|456.33|454.73|456.54|454.94|456.33|454.73|0
1636055170000|2021-11-04 19:46:10|456.12|454.52|455.91|454.31|456.12|454.52|455.91|454.31|0
1636055180000|2021-11-04 19:46:20|455.7|454.1|456.33|454.73|456.33|454.73|455.7|454.1|0
1636055190000|2021-11-04 19:46:30|456.54|454.94|456.75|455.15|456.75|455.15|456.54|454.94|0
1636055200000|2021-11-04 19:46:40|456.96|455.36|456.96|455.36|456.96|455.36|456.75|455.15|0
1636055210000|2021-11-04 19:46:50|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1636055220000|2021-11-04 19:47:00|457.59|455.99|457.59|455.99|457.59|455.99|457.59|455.99|0
1636055230000|2021-11-04 19:47:10|457.38|455.78|457.59|455.99|457.59|455.99|457.38|455.78|0
1636055240000|2021-11-04 19:47:20|457.8|456.2|457.8|456.2|457.8|456.2|457.59|455.99|0
1636055250000|2021-11-04 19:47:30|457.59|455.99|458.01|456.41|458.01|456.41|457.59|455.99|0
1636055260000|2021-11-04 19:47:40|457.8|456.2|457.8|456.2|458.01|456.41|457.8|456.2|0
1636055270000|2021-11-04 19:47:50|458.22|456.62|458.64|457.04|458.64|457.04|458.22|456.62|0
1636055280000|2021-11-04 19:48:00|458.85|457.25|459.48|457.88|459.48|457.88|458.85|457.25|0
1636055290000|2021-11-04 19:48:10|459.27|457.67|459.27|457.67|459.27|457.67|459.06|457.46|0
1636055300000|2021-11-04 19:48:20|459.06|457.46|459.06|457.46|459.48|457.88|459.06|457.46|0
1636055310000|2021-11-04 19:48:30|458.85|457.25|459.06|457.46|459.27|457.67|458.85|457.25|0
1636055320000|2021-11-04 19:48:40|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636055330000|2021-11-04 19:48:50|459.37|457.77|459.48|457.88|459.48|457.88|459.27|457.67|0
1636055340000|2021-11-04 19:49:00|459.27|457.67|459.06|457.46|459.48|457.88|459.06|457.46|0
1636055350000|2021-11-04 19:49:10|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636055360000|2021-11-04 19:49:20|459.69|458.09|459.48|457.88|459.69|458.09|459.48|457.88|0
1636055370000|2021-11-04 19:49:30|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636055380000|2021-11-04 19:49:40|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636055390000|2021-11-04 19:49:50|459.69|458.09|459.9|458.3|459.9|458.3|459.69|458.09|0
1636055400000|2021-11-04 19:50:00|459.69|458.09|460.32|458.72|460.32|458.72|459.69|458.09|0
1636055410000|2021-11-04 19:50:10|460.11|458.51|459.69|458.09|460.11|458.51|459.69|458.09|0
1636055420000|2021-11-04 19:50:20|459.9|458.3|459.48|457.88|459.9|458.3|459.48|457.88|0
1636055430000|2021-11-04 19:50:30|460.32|458.72|460.32|458.72|460.32|458.72|460.32|458.72|0
1636055440000|2021-11-04 19:50:40|460.11|458.51|460.74|459.14|460.96|459.36|460.11|458.51|0
1636055450000|2021-11-04 19:50:50|460.96|459.36|461.38|459.78|461.38|459.78|460.96|459.36|0
1636055460000|2021-11-04 19:51:00|461.17|459.57|461.38|459.78|461.38|459.78|461.17|459.57|0
1636055470000|2021-11-04 19:51:10|460.95|459.35|460.32|458.72|460.95|459.35|460.32|458.72|0
1636055480000|2021-11-04 19:51:20|459.9|458.3|460.32|458.72|460.32|458.72|459.9|458.3|0
1636055490000|2021-11-04 19:51:30|459.9|458.3|459.48|457.88|459.9|458.3|459.48|457.88|0
1636055500000|2021-11-04 19:51:40|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636055510000|2021-11-04 19:51:50|459.06|457.46|459.9|458.3|459.9|458.3|459.06|457.46|0
1636055520000|2021-11-04 19:52:00|460.11|458.51|459.9|458.3|460.32|458.72|459.9|458.3|0
1636055530000|2021-11-04 19:52:10|460.11|458.51|460.32|458.72|460.32|458.72|460.11|458.51|0
1636055540000|2021-11-04 19:52:20|460.74|459.14|460.53|458.93|460.74|459.14|460.53|458.93|0
1636055550000|2021-11-04 19:52:30|460.32|458.72|459.9|458.3|460.32|458.72|459.69|458.09|0
1636055560000|2021-11-04 19:52:40|459.69|458.09|459.27|457.67|459.9|458.3|459.27|457.67|0
1636055570000|2021-11-04 19:52:50|459.06|457.46|459.06|457.46|459.27|457.67|459.06|457.46|0
1636055580000|2021-11-04 19:53:00|459.27|457.67|459.48|457.88|459.48|457.88|459.27|457.67|0
1636055590000|2021-11-04 19:53:10|459.69|458.09|459.69|458.09|459.69|458.09|459.69|458.09|0
1636055600000|2021-11-04 19:53:20|459.48|457.88|459.48|457.88|460.11|458.51|459.48|457.88|0
1636055610000|2021-11-04 19:53:30|459.27|457.67|459.27|457.67|459.48|457.88|459.27|457.67|0
1636055620000|2021-11-04 19:53:40|459.06|457.46|459.27|457.67|459.27|457.67|459.06|457.46|0
1636055630000|2021-11-04 19:53:50|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636055640000|2021-11-04 19:54:00|459.69|458.09|459.69|458.09|459.9|458.3|459.69|458.09|0
1636055650000|2021-11-04 19:54:10|459.9|458.3|459.9|458.3|460.11|458.51|459.9|458.3|0
1636055660000|2021-11-04 19:54:20|460.11|458.51|460.32|458.72|460.32|458.72|460.11|458.51|0
1636055670000|2021-11-04 19:54:30|460.11|458.51|460.11|458.51|460.32|458.72|460.11|458.51|0
1636055680000|2021-11-04 19:54:40|460.32|458.72|461.37|459.77|461.37|459.77|460.32|458.72|0
1636055690000|2021-11-04 19:54:50|461.58|459.98|461.8|460.2|461.8|460.2|461.58|459.98|0
1636055700000|2021-11-04 19:55:00|461.16|459.56|460.95|459.35|461.37|459.77|460.95|459.35|0
1636055710000|2021-11-04 19:55:10|460.53|458.93|460.74|459.14|460.95|459.35|460.53|458.93|0
1636055720000|2021-11-04 19:55:20|460.53|458.93|460.95|459.35|461.16|459.56|460.53|458.93|0
1636055730000|2021-11-04 19:55:30|461.16|459.56|461.37|459.77|461.37|459.77|461.16|459.56|0
1636055740000|2021-11-04 19:55:40|461.16|459.56|461.58|459.98|461.58|459.98|461.16|459.56|0
1636055750000|2021-11-04 19:55:50|461.16|459.56|460.74|459.14|461.16|459.56|460.74|459.14|0
1636055760000|2021-11-04 19:56:00|460.95|459.35|460.74|459.14|461.16|459.56|460.74|459.14|0
1636055770000|2021-11-04 19:56:10|460.95|459.35|461.37|459.77|461.37|459.77|460.95|459.35|0
1636055780000|2021-11-04 19:56:20|461.16|459.56|460.95|459.35|461.16|459.56|460.95|459.35|0
1636055790000|2021-11-04 19:56:30|460.74|459.14|460.53|458.93|460.95|459.35|460.53|458.93|0
1636055800000|2021-11-04 19:56:40|460.74|459.14|460.74|459.14|460.74|459.14|460.53|458.93|0
1636055810000|2021-11-04 19:56:50|460.53|458.93|460.32|458.72|460.53|458.93|460.32|458.72|0
1636055820000|2021-11-04 19:57:00|460.53|458.93|460.32|458.72|460.74|459.14|460.11|458.51|0
1636055830000|2021-11-04 19:57:10|460.11|458.51|460.53|458.93|460.53|458.93|460.11|458.51|0
1636055840000|2021-11-04 19:57:20|460.32|458.72|459.9|458.3|460.32|458.72|459.9|458.3|0
1636055850000|2021-11-04 19:57:30|459.69|458.09|459.69|458.09|459.9|458.3|459.69|458.09|0
1636055860000|2021-11-04 19:57:40|459.48|457.88|459.69|458.09|459.69|458.09|459.48|457.88|0
1636055870000|2021-11-04 19:57:50|459.48|457.88|459.27|457.67|459.48|457.88|459.27|457.67|0
1636055880000|2021-11-04 19:58:00|459.69|458.09|459.9|458.3|459.9|458.3|459.69|458.09|0
1636055890000|2021-11-04 19:58:10|460.11|458.51|460.32|458.72|460.32|458.72|460.11|458.51|0
1636055900000|2021-11-04 19:58:20|460.11|458.51|460.11|458.51|460.11|458.51|459.9|458.3|0
1636055910000|2021-11-04 19:58:30|460.53|458.93|460.74|459.14|460.74|459.14|460.53|458.93|0
1636055920000|2021-11-04 19:58:40|460.32|458.72|460.95|459.35|460.95|459.35|460.32|458.72|0
1636055930000|2021-11-04 19:58:50|461.16|459.56|460.95|459.35|461.16|459.56|460.95|459.35|0
1636055940000|2021-11-04 19:59:00|461.37|459.77|462.21|460.61|462.21|460.61|461.37|459.77|0
1636055950000|2021-11-04 19:59:10|462.43|460.83|462.64|461.04|462.64|461.04|462.21|460.61|0
1636055960000|2021-11-04 19:59:20|462.21|460.61|462.43|460.83|462.43|460.83|462.21|460.61|0
1636055970000|2021-11-04 19:59:30|462.64|461.04|463.27|461.67|463.27|461.67|462.64|461.04|0
1636055980000|2021-11-04 19:59:40|463.69|462.09|464.11|462.51|464.11|462.51|463.48|461.88|0
1636055990000|2021-11-04 19:59:50|464.53|462.93|464.96|463.36|464.96|463.36|464.53|462.93|0
1636056000000|2021-11-04 20:00:00|465.17|463.57|464.32|462.72|465.17|463.57|464.32|462.72|0
1636056010000|2021-11-04 20:00:10|464.53|462.93|464.11|462.51|464.53|462.93|464.11|462.51|0
1636056020000|2021-11-04 20:00:20|463.69|462.09|463.69|462.09|463.69|462.09|463.69|462.09|0
1636056030000|2021-11-04 20:00:30|463.48|461.88|464.11|462.51|464.11|462.51|463.48|461.88|0
1636056040000|2021-11-04 20:00:40|463.9|462.3|464.11|462.51|464.11|462.51|463.9|462.3|0
1636056050000|2021-11-04 20:00:50|463.9|462.3|463.9|462.3|464.11|462.51|463.9|462.3|0
1636056060000|2021-11-04 20:01:00|464.11|462.51|463.9|462.3|464.32|462.72|463.9|462.3|0
1636056070000|2021-11-04 20:01:10|463.69|462.09|463.69|462.09|463.69|462.09|463.69|462.09|0
1636056080000|2021-11-04 20:01:20|463.9|462.3|463.27|461.67|463.9|462.3|463.27|461.67|0
1636056090000|2021-11-04 20:01:30|463.06|461.46|463.06|461.46|463.06|461.46|463.06|461.46|0
1636056100000|2021-11-04 20:01:40|462.85|461.25|463.06|461.46|463.06|461.46|462.85|461.25|0
1636056110000|2021-11-04 20:01:50|462.85|461.25|462.63|461.03|462.85|461.25|462.63|461.03|0
1636056120000|2021-11-04 20:02:00|462.85|461.25|463.06|461.46|463.06|461.46|462.85|461.25|0
1636056130000|2021-11-04 20:02:10|463.27|461.67|463.06|461.46|463.27|461.67|463.06|461.46|0
1636056140000|2021-11-04 20:02:20|462.85|461.25|463.69|462.09|463.69|462.09|462.85|461.25|0
1636056150000|2021-11-04 20:02:30|463.9|462.3|463.9|462.3|463.9|462.3|463.69|462.09|0
1636056160000|2021-11-04 20:02:40|464.11|462.51|463.9|462.3|464.11|462.51|463.9|462.3|0
1636056180000|2021-11-04 20:03:00|463.69|462.09|463.9|462.3|463.9|462.3|463.69|462.09|0
1636056190000|2021-11-04 20:03:10|464.11|462.51|464.11|462.51|464.11|462.51|463.9|462.3|0
1636056200000|2021-11-04 20:03:20|464.97|463.37|464.76|463.16|464.97|463.37|464.76|463.16|0
1636056210000|2021-11-04 20:03:30|463.72|462.12|463.77|462.17|463.98|462.38|463.72|462.12|0
1636056220000|2021-11-04 20:03:40|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636056230000|2021-11-04 20:03:50|463.77|462.17|463.77|462.17|463.77|462.17|463.56|461.96|0
1636056240000|2021-11-04 20:04:00|463.56|461.96|463.35|461.75|463.56|461.96|463.35|461.75|0
1636056250000|2021-11-04 20:04:10|463.14|461.54|463.14|461.54|463.14|461.54|463.14|461.54|0
1636056260000|2021-11-04 20:04:20|462.72|461.12|462.51|460.91|462.72|461.12|462.51|460.91|0
1636056270000|2021-11-04 20:04:30|462.72|461.12|462.72|461.12|462.72|461.12|462.72|461.12|0
1636056290000|2021-11-04 20:04:50|462.51|460.91|462.72|461.12|462.72|461.12|462.51|460.91|0
1636056300000|2021-11-04 20:05:00|462.93|461.33|462.93|461.33|462.93|461.33|462.72|461.12|0
1636056310000|2021-11-04 20:05:10|462.72|461.12|462.72|461.12|462.72|461.12|462.72|461.12|0
1636056320000|2021-11-04 20:05:20|462.93|461.33|462.72|461.12|462.93|461.33|462.72|461.12|0
1636056330000|2021-11-04 20:05:30|462.51|460.91|462.51|460.91|462.72|461.12|462.51|460.91|0
1636056360000|2021-11-04 20:06:00|462.5|460.9|462.72|461.12|462.72|461.12|462.5|460.9|0
1636056380000|2021-11-04 20:06:20|462.5|460.9|462.5|460.9|462.5|460.9|462.5|460.9|0
1636056400000|2021-11-04 20:06:40|462.72|461.12|462.72|461.12|462.72|461.12|462.72|461.12|0
1636056410000|2021-11-04 20:06:50|462.93|461.33|462.93|461.33|462.93|461.33|462.93|461.33|0
1636056420000|2021-11-04 20:07:00|463.14|461.54|463.14|461.54|463.14|461.54|463.14|461.54|0
1636056450000|2021-11-04 20:07:30|462.93|461.33|463.14|461.54|463.14|461.54|462.93|461.33|0
1636056470000|2021-11-04 20:07:50|463.35|461.75|463.56|461.96|463.56|461.96|463.35|461.75|0
1636056490000|2021-11-04 20:08:10|463.77|462.17|463.77|462.17|463.77|462.17|463.56|461.96|0
1636056500000|2021-11-04 20:08:20|463.56|461.96|463.56|461.96|463.77|462.17|463.56|461.96|0
1636056520000|2021-11-04 20:08:40|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636056530000|2021-11-04 20:08:50|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636056540000|2021-11-04 20:09:00|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636056550000|2021-11-04 20:09:10|463.56|461.96|463.35|461.75|463.56|461.96|463.35|461.75|0
1636056580000|2021-11-04 20:09:40|463.14|461.54|463.14|461.54|463.14|461.54|463.14|461.54|0
1636056590000|2021-11-04 20:09:50|462.92|461.32|462.92|461.32|462.92|461.32|462.92|461.32|0
1636056600000|2021-11-04 20:10:00|463.14|461.54|463.14|461.54|463.14|461.54|463.14|461.54|0
1636056610000|2021-11-04 20:10:10|462.92|461.32|463.14|461.54|463.14|461.54|462.92|461.32|0
1636056620000|2021-11-04 20:10:20|462.92|461.32|462.71|461.11|462.92|461.32|462.71|461.11|0
1636056630000|2021-11-04 20:10:30|462.92|461.32|463.13|461.53|463.13|461.53|462.92|461.32|0
1636056640000|2021-11-04 20:10:40|462.92|461.32|462.92|461.32|462.92|461.32|462.92|461.32|0
1636056650000|2021-11-04 20:10:50|462.81|461.21|462.81|461.21|462.81|461.21|462.81|461.21|0
1636056660000|2021-11-04 20:11:00|462.92|461.32|462.71|461.11|462.92|461.32|462.71|461.11|0
1636056670000|2021-11-04 20:11:10|462.92|461.32|462.92|461.32|462.92|461.32|462.92|461.32|0
1636056710000|2021-11-04 20:11:50|462.71|461.11|462.92|461.32|462.92|461.32|462.71|461.11|0
1636056730000|2021-11-04 20:12:10|463.13|461.53|462.92|461.32|463.13|461.53|462.92|461.32|0
1636056750000|2021-11-04 20:12:30|462.71|461.11|462.92|461.32|462.92|461.32|462.71|461.11|0
1636056770000|2021-11-04 20:12:50|463.13|461.53|463.13|461.53|463.13|461.53|463.13|461.53|0
1636056780000|2021-11-04 20:13:00|463.34|461.74|463.34|461.74|463.34|461.74|463.34|461.74|0
1636056790000|2021-11-04 20:13:10|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636056800000|2021-11-04 20:13:20|463.34|461.74|463.34|461.74|463.34|461.74|463.34|461.74|0
1636056810000|2021-11-04 20:13:30|463.56|461.96|463.77|462.17|463.77|462.17|463.56|461.96|0
1636056820000|2021-11-04 20:13:40|463.98|462.38|464.19|462.59|464.19|462.59|463.98|462.38|0
1636056830000|2021-11-04 20:13:50|463.98|462.38|464.4|462.8|464.4|462.8|463.98|462.38|0
1636056860000|2021-11-04 20:14:20|464.19|462.59|463.98|462.38|464.19|462.59|463.98|462.38|0
1636056880000|2021-11-04 20:14:40|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1636056890000|2021-11-04 20:14:50|464.08|462.48|464.19|462.59|464.19|462.59|463.98|462.38|0
1636056910000|2021-11-04 20:15:10|463.97|461.97|464.18|462.18|464.18|462.18|463.97|461.97|0
1636056930000|2021-11-04 20:15:30|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636056940000|2021-11-04 20:15:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636056950000|2021-11-04 20:15:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636056960000|2021-11-04 20:16:00|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636056980000|2021-11-04 20:16:20|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636057000000|2021-11-04 20:16:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636057030000|2021-11-04 20:17:10|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636057050000|2021-11-04 20:17:30|463.75|461.75|463.75|461.75|463.96|461.96|463.75|461.75|0
1636057060000|2021-11-04 20:17:40|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636057080000|2021-11-04 20:18:00|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636057090000|2021-11-04 20:18:10|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636057120000|2021-11-04 20:18:40|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636057140000|2021-11-04 20:19:00|464.39|462.39|464.6|462.6|464.6|462.6|464.39|462.39|0
1636057160000|2021-11-04 20:19:20|464.39|462.39|464.6|462.6|464.6|462.6|464.39|462.39|0
1636057170000|2021-11-04 20:19:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636057200000|2021-11-04 20:20:00|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636057220000|2021-11-04 20:20:20|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636057230000|2021-11-04 20:20:30|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636057240000|2021-11-04 20:20:40|464.38|462.38|464.6|462.6|464.6|462.6|464.38|462.38|0
1636057290000|2021-11-04 20:21:30|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636057390000|2021-11-04 20:23:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636057420000|2021-11-04 20:23:40|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636057430000|2021-11-04 20:23:50|464.8|462.8|464.59|462.59|464.8|462.8|464.59|462.59|0
1636057580000|2021-11-04 20:26:20|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636057590000|2021-11-04 20:26:30|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636057710000|2021-11-04 20:28:30|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636057730000|2021-11-04 20:28:50|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636057870000|2021-11-04 20:31:10|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636057890000|2021-11-04 20:31:30|465.22|463.22|465.43|463.43|465.43|463.43|465.22|463.22|0
1636057900000|2021-11-04 20:31:40|465.65|463.65|466.07|464.07|466.07|464.07|465.65|463.65|0
1636057910000|2021-11-04 20:31:50|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636057930000|2021-11-04 20:32:10|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636057940000|2021-11-04 20:32:20|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636057950000|2021-11-04 20:32:30|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1636057960000|2021-11-04 20:32:40|466.07|464.07|465.86|463.86|466.07|464.07|465.86|463.86|0
1636057970000|2021-11-04 20:32:50|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636057980000|2021-11-04 20:33:00|465.86|463.86|466.07|464.07|466.07|464.07|465.86|463.86|0
1636058020000|2021-11-04 20:33:40|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636058030000|2021-11-04 20:33:50|466.28|464.28|466.28|464.28|466.49|464.49|466.28|464.28|0
1636058060000|2021-11-04 20:34:20|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636058070000|2021-11-04 20:34:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636058110000|2021-11-04 20:35:10|466.91|464.91|466.91|464.91|466.91|464.91|466.91|464.91|0
1636058130000|2021-11-04 20:35:30|467.12|465.12|466.91|464.91|467.12|465.12|466.91|464.91|0
1636058140000|2021-11-04 20:35:40|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636058160000|2021-11-04 20:36:00|466.49|464.49|466.07|464.07|466.49|464.49|466.07|464.07|0
1636058170000|2021-11-04 20:36:10|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1636058180000|2021-11-04 20:36:20|465.64|463.64|465.43|463.43|465.64|463.64|465.43|463.43|0
1636058190000|2021-11-04 20:36:30|465.22|463.22|465.22|463.22|465.43|463.43|465.22|463.22|0
1636058200000|2021-11-04 20:36:40|465.01|463.01|465.01|463.01|465.22|463.22|465.01|463.01|0
1636058270000|2021-11-04 20:37:50|465.22|463.22|465.01|463.01|465.22|463.22|465.01|463.01|0
1636058280000|2021-11-04 20:38:00|464.8|462.8|465.01|463.01|465.01|463.01|464.8|462.8|0
1636058300000|2021-11-04 20:38:20|465.22|463.22|465.22|463.22|465.22|463.22|465.22|463.22|0
1636058340000|2021-11-04 20:39:00|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636058380000|2021-11-04 20:39:40|465.22|463.22|465.01|463.01|465.22|463.22|465.01|463.01|0
1636058390000|2021-11-04 20:39:50|464.8|462.8|464.59|462.59|464.8|462.8|464.59|462.59|0
1636058400000|2021-11-04 20:40:00|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636058520000|2021-11-04 20:42:00|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058530000|2021-11-04 20:42:10|464.8|462.8|464.8|462.8|464.8|462.8|464.69|462.69|0
1636058540000|2021-11-04 20:42:20|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058550000|2021-11-04 20:42:30|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1636058560000|2021-11-04 20:42:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636058610000|2021-11-04 20:43:30|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058640000|2021-11-04 20:44:00|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636058660000|2021-11-04 20:44:20|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058670000|2021-11-04 20:44:30|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636058680000|2021-11-04 20:44:40|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058700000|2021-11-04 20:45:00|464.37|462.37|464.79|462.79|464.79|462.79|464.37|462.37|0
1636058730000|2021-11-04 20:45:30|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636058760000|2021-11-04 20:46:00|465|463|465|463|465|463|465|463|0
1636058780000|2021-11-04 20:46:20|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636058820000|2021-11-04 20:47:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636058830000|2021-11-04 20:47:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636058840000|2021-11-04 20:47:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636058850000|2021-11-04 20:47:30|464.58|462.58|464.58|462.58|464.58|462.58|464.37|462.37|0
1636058940000|2021-11-04 20:49:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636058950000|2021-11-04 20:49:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636058960000|2021-11-04 20:49:20|463.95|461.95|463.95|461.95|463.95|461.95|463.74|461.74|0
1636058980000|2021-11-04 20:49:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636059000000|2021-11-04 20:50:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636059020000|2021-11-04 20:50:20|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636059050000|2021-11-04 20:50:50|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636059080000|2021-11-04 20:51:20|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636059110000|2021-11-04 20:51:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636059130000|2021-11-04 20:52:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636059270000|2021-11-04 20:54:30|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636059290000|2021-11-04 20:54:50|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636059300000|2021-11-04 20:55:00|464.58|462.58|464.79|462.79|464.79|462.79|464.58|462.58|0
1636059310000|2021-11-04 20:55:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636059320000|2021-11-04 20:55:20|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636059330000|2021-11-04 20:55:30|464.68|462.68|464.58|462.58|464.68|462.68|464.58|462.58|0
1636059340000|2021-11-04 20:55:40|464.68|462.68|464.79|462.79|464.79|462.79|464.58|462.58|0
1636059370000|2021-11-04 20:56:10|464.68|462.68|464.79|462.79|464.79|462.79|464.68|462.68|0
1636059380000|2021-11-04 20:56:20|464.89|462.89|465|463|465|463|464.89|462.89|0
1636059390000|2021-11-04 20:56:30|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1636059400000|2021-11-04 20:56:40|465|463|464.79|462.79|465|463|464.79|462.79|0
1636059460000|2021-11-04 20:57:40|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636059480000|2021-11-04 20:58:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636059490000|2021-11-04 20:58:10|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1636059500000|2021-11-04 20:58:20|463.94|461.94|463.94|461.94|463.94|461.94|463.94|461.94|0
1636059520000|2021-11-04 20:58:40|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1636059530000|2021-11-04 20:58:50|464.37|462.37|464.58|462.58|464.58|462.58|464.37|462.37|0
1636059540000|2021-11-04 20:59:00|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636059550000|2021-11-04 20:59:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636059590000|2021-11-04 20:59:50|464.47|462.47|464.26|462.26|464.68|462.68|464.26|462.26|0
1636059600000|2021-11-04 21:00:00|464.3|462.3|464.51|462.51|464.51|462.51|464.3|462.3|0
1636059620000|2021-11-04 21:00:20|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1636059630000|2021-11-04 21:00:30|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1636059820000|2021-11-04 21:03:40|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636060030000|2021-11-04 21:07:10|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1636060040000|2021-11-04 21:07:20|464.02|462.02|464.14|462.14|464.14|462.14|464.02|462.02|0
1636060060000|2021-11-04 21:07:40|464.17|462.17|464.23|462.23|464.26|462.26|464.17|462.17|0
1636060070000|2021-11-04 21:07:50|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1636060100000|2021-11-04 21:08:20|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1636060110000|2021-11-04 21:08:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1636060120000|2021-11-04 21:08:40|464.23|462.23|464.11|462.11|464.23|462.23|464.11|462.11|0
1636060130000|2021-11-04 21:08:50|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1636060150000|2021-11-04 21:09:10|464.23|462.23|464.14|462.14|464.23|462.23|464.14|462.14|0
1636060170000|2021-11-04 21:09:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1636060240000|2021-11-04 21:10:40|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1636060250000|2021-11-04 21:10:50|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636060260000|2021-11-04 21:11:00|464.33|462.33|464.35|462.35|464.35|462.35|464.33|462.33|0
1636060450000|2021-11-04 21:14:10|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636060480000|2021-11-04 21:14:40|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1636060490000|2021-11-04 21:14:50|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636060500000|2021-11-04 21:15:00|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636060510000|2021-11-04 21:15:10|464.59|462.59|464.57|462.57|464.59|462.59|464.57|462.57|0
1636060730000|2021-11-04 21:18:50|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636060770000|2021-11-04 21:19:30|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|0
1636060780000|2021-11-04 21:19:40|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636061360000|2021-11-04 21:29:20|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1636061380000|2021-11-04 21:29:40|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636061450000|2021-11-04 21:30:50|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1636061460000|2021-11-04 21:31:00|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636061510000|2021-11-04 21:31:50|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1636061570000|2021-11-04 21:32:50|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1636061820000|2021-11-04 21:37:00|464.58|462.58|464.62|462.62|464.62|462.62|464.58|462.58|0
1636061880000|2021-11-04 21:38:00|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1636061900000|2021-11-04 21:38:20|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1636061970000|2021-11-04 21:39:30|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636061980000|2021-11-04 21:39:40|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1636061990000|2021-11-04 21:39:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636062010000|2021-11-04 21:40:10|463.78|461.78|464.31|462.31|464.46|462.46|463.78|461.78|0
1636062020000|2021-11-04 21:40:20|464.13|462.13|464.28|462.28|464.28|462.28|464.13|462.13|0
1636062060000|2021-11-04 21:41:00|464.34|462.34|464.28|462.28|464.34|462.34|464.28|462.28|0
1636062070000|2021-11-04 21:41:10|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636062110000|2021-11-04 21:41:50|464.22|462.22|464.34|462.34|464.34|462.34|464.22|462.22|0
1636062220000|2021-11-04 21:43:40|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1636062270000|2021-11-04 21:44:30|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|0
1636062290000|2021-11-04 21:44:50|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1636062300000|2021-11-04 21:45:00|464.28|462.28|464.28|462.28|464.28|462.28|464.28|462.28|0
1636062330000|2021-11-04 21:45:30|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1636062480000|2021-11-04 21:48:00|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|0
1636062500000|2021-11-04 21:48:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636062550000|2021-11-04 21:49:10|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|0
1636062560000|2021-11-04 21:49:20|464.42|462.42|464.42|462.42|464.42|462.42|464.42|462.42|0
1636062700000|2021-11-04 21:51:40|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1636062880000|2021-11-04 21:54:40|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|0
1636062930000|2021-11-04 21:55:30|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1636063020000|2021-11-04 21:57:00|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636063030000|2021-11-04 21:57:10|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1636063050000|2021-11-04 21:57:30|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1636063070000|2021-11-04 21:57:50|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1636063080000|2021-11-04 21:58:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1636063140000|2021-11-04 21:59:00|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1636063170000|2021-11-04 21:59:30|464.3|462.3|464.3|462.3|464.3|462.3|464.3|462.3|0
1636063180000|2021-11-04 21:59:40|464.02|462.02|463.93|461.93|464.02|462.02|463.93|461.93|0
1636063200000|2021-11-04 22:00:00|463.38|461.38|463.38|461.38|463.38|461.38|462.54|460.54|0
1636063210000|2021-11-04 22:00:10|463.17|461.17|462.96|460.96|463.17|461.17|462.86|460.86|0
1636063220000|2021-11-04 22:00:20|463.07|461.07|463.07|461.07|463.28|461.28|463.07|461.07|0
1636063230000|2021-11-04 22:00:30|463.17|461.17|463.8|461.8|463.91|461.91|463.17|461.17|0
1636063240000|2021-11-04 22:00:40|463.7|461.7|463.49|461.49|463.7|461.7|463.49|461.49|0
1636063250000|2021-11-04 22:00:50|463.7|461.7|463.49|461.49|463.7|461.7|463.49|461.49|0
1636063260000|2021-11-04 22:01:00|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063270000|2021-11-04 22:01:10|463.38|461.38|463.28|461.28|463.38|461.38|463.28|461.28|0
1636063280000|2021-11-04 22:01:20|463.17|461.17|463.28|461.28|463.28|461.28|463.17|461.17|0
1636063290000|2021-11-04 22:01:30|463.17|461.17|463.28|461.28|463.28|461.28|463.07|461.07|0
1636063320000|2021-11-04 22:02:00|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1636063330000|2021-11-04 22:02:10|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1636063340000|2021-11-04 22:02:20|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1636063350000|2021-11-04 22:02:30|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063370000|2021-11-04 22:02:50|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1636063380000|2021-11-04 22:03:00|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063390000|2021-11-04 22:03:10|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1636063400000|2021-11-04 22:03:20|463.38|461.38|463.49|461.49|463.49|461.49|463.38|461.38|0
1636063420000|2021-11-04 22:03:40|463.38|461.38|463.38|461.38|463.49|461.49|463.38|461.38|0
1636063430000|2021-11-04 22:03:50|463.49|461.49|463.38|461.38|463.49|461.49|463.38|461.38|0
1636063440000|2021-11-04 22:04:00|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063450000|2021-11-04 22:04:10|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1636063460000|2021-11-04 22:04:20|462.96|460.96|462.86|460.86|462.96|460.96|462.86|460.86|0
1636063470000|2021-11-04 22:04:30|463.07|461.07|462.86|460.86|463.07|461.07|462.86|460.86|0
1636063480000|2021-11-04 22:04:40|463.07|461.07|462.65|460.65|463.07|461.07|462.65|460.65|0
1636063490000|2021-11-04 22:04:50|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1636063500000|2021-11-04 22:05:00|462.65|460.65|462.86|460.86|462.86|460.86|462.65|460.65|0
1636063510000|2021-11-04 22:05:10|463.07|461.07|463.07|461.07|463.07|461.07|462.96|460.96|0
1636063520000|2021-11-04 22:05:20|462.96|460.96|463.07|461.07|463.07|461.07|462.86|460.86|0
1636063610000|2021-11-04 22:06:50|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1636063660000|2021-11-04 22:07:40|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1636063700000|2021-11-04 22:08:20|462.86|460.86|462.85|460.85|462.86|460.86|462.85|460.85|0
1636063710000|2021-11-04 22:08:30|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1636063750000|2021-11-04 22:09:10|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1636063760000|2021-11-04 22:09:20|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1636063770000|2021-11-04 22:09:30|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1636063780000|2021-11-04 22:09:40|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1636063790000|2021-11-04 22:09:50|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1636063800000|2021-11-04 22:10:00|463.07|461.07|463.06|461.06|463.07|461.07|463.06|461.06|0
1636063820000|2021-11-04 22:10:20|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063840000|2021-11-04 22:10:40|463.06|461.06|463.06|461.06|463.06|461.06|463.06|461.06|0
1636063880000|2021-11-04 22:11:20|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1636063900000|2021-11-04 22:11:40|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1636063950000|2021-11-04 22:12:30|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1636063960000|2021-11-04 22:12:40|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1636063990000|2021-11-04 22:13:10|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1636064000000|2021-11-04 22:13:20|463.48|461.48|463.48|461.48|463.48|461.48|463.48|461.48|0
1636064010000|2021-11-04 22:13:30|463.7|461.7|463.7|461.7|463.7|461.7|463.7|461.7|0
1636064100000|2021-11-04 22:15:00|463.48|461.48|463.27|461.27|463.48|461.48|463.27|461.27|0
1636064110000|2021-11-04 22:15:10|463.48|461.48|463.48|461.48|463.48|461.48|463.48|461.48|0
1636064140000|2021-11-04 22:15:40|463.69|461.69|463.69|461.69|463.69|461.69|463.69|461.69|0
1636064160000|2021-11-04 22:16:00|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1636064200000|2021-11-04 22:16:40|463.69|461.69|463.69|461.69|463.69|461.69|463.69|461.69|0
1636064230000|2021-11-04 22:17:10|463.48|461.48|463.48|461.48|463.48|461.48|463.48|461.48|0
1636064250000|2021-11-04 22:17:30|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1636064260000|2021-11-04 22:17:40|463.48|461.48|463.48|461.48|463.48|461.48|463.48|461.48|0
1636064280000|2021-11-04 22:18:00|463.69|461.69|463.69|461.69|463.69|461.69|463.69|461.69|0
1636064290000|2021-11-04 22:18:10|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1636064340000|2021-11-04 22:19:00|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1636064360000|2021-11-04 22:19:20|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1636064370000|2021-11-04 22:19:30|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636064420000|2021-11-04 22:20:20|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1636064440000|2021-11-04 22:20:40|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1636064450000|2021-11-04 22:20:50|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636064460000|2021-11-04 22:21:00|464.32|462.32|464.32|462.32|464.32|462.32|464.32|462.32|0
1636064470000|2021-11-04 22:21:10|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636064480000|2021-11-04 22:21:20|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636064510000|2021-11-04 22:21:50|465.17|463.17|465.17|463.17|465.17|463.17|465.17|463.17|0
1636064620000|2021-11-04 22:23:40|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1636064630000|2021-11-04 22:23:50|465.17|463.17|465.17|463.17|465.17|463.17|465.17|463.17|0
1636064640000|2021-11-04 22:24:00|465.27|463.27|464.96|462.96|465.27|463.27|464.96|462.96|0
1636064670000|2021-11-04 22:24:30|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1636064680000|2021-11-04 22:24:40|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1636064700000|2021-11-04 22:25:00|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1636064710000|2021-11-04 22:25:10|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636064720000|2021-11-04 22:25:20|465.8|463.8|465.9|463.9|465.9|463.9|465.8|463.8|0
1636064730000|2021-11-04 22:25:30|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1636064750000|2021-11-04 22:25:50|466.01|464.01|465.8|463.8|466.01|464.01|465.8|463.8|0
1636064770000|2021-11-04 22:26:10|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636064900000|2021-11-04 22:28:20|466.22|464.22|466.43|464.43|466.43|464.43|466.22|464.22|0
1636064910000|2021-11-04 22:28:30|466.22|464.22|466.43|464.43|466.43|464.43|466.22|464.22|0
1636064920000|2021-11-04 22:28:40|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1636064930000|2021-11-04 22:28:50|466.43|464.43|466.86|464.86|466.86|464.86|466.43|464.43|0
1636064940000|2021-11-04 22:29:00|466.64|464.64|466.64|464.64|466.86|464.86|466.64|464.64|0
1636064950000|2021-11-04 22:29:10|466.86|464.86|466.86|464.86|466.86|464.86|466.86|464.86|0
1636064960000|2021-11-04 22:29:20|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1636064970000|2021-11-04 22:29:30|466.53|464.53|466.43|464.43|466.53|464.53|466.43|464.43|0
1636064980000|2021-11-04 22:29:40|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1636064990000|2021-11-04 22:29:50|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636065000000|2021-11-04 22:30:00|466.22|464.22|466.43|464.43|466.43|464.43|466.22|464.22|0
1636065010000|2021-11-04 22:30:10|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1636065030000|2021-11-04 22:30:30|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1636065050000|2021-11-04 22:30:50|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636065100000|2021-11-04 22:31:40|465.8|463.8|466.01|464.01|466.01|464.01|465.8|463.8|0
1636065110000|2021-11-04 22:31:50|465.8|463.8|466.01|464.01|466.01|464.01|465.8|463.8|0
1636065120000|2021-11-04 22:32:00|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1636065130000|2021-11-04 22:32:10|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1636065210000|2021-11-04 22:33:30|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1636065250000|2021-11-04 22:34:10|465.69|463.69|465.59|463.59|465.8|463.8|465.59|463.59|0
1636065260000|2021-11-04 22:34:20|465.58|463.58|465.69|463.69|465.8|463.8|465.58|463.58|0
1636065270000|2021-11-04 22:34:30|465.58|463.58|465.8|463.8|465.8|463.8|465.58|463.58|0
1636065300000|2021-11-04 22:35:00|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636065340000|2021-11-04 22:35:40|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1636065350000|2021-11-04 22:35:50|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1636065380000|2021-11-04 22:36:20|466.64|464.64|466.43|464.43|466.64|464.64|466.43|464.43|0
1636065400000|2021-11-04 22:36:40|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1636065430000|2021-11-04 22:37:10|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1636065450000|2021-11-04 22:37:30|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1636065530000|2021-11-04 22:38:50|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1636065560000|2021-11-04 22:39:20|466|464|466|464|466|464|466|464|0
1636065580000|2021-11-04 22:39:40|465.79|463.79|465.79|463.79|465.79|463.79|465.79|463.79|0
1636065620000|2021-11-04 22:40:20|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1636065640000|2021-11-04 22:40:40|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1636065660000|2021-11-04 22:41:00|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1636065670000|2021-11-04 22:41:10|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636065720000|2021-11-04 22:42:00|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1636065810000|2021-11-04 22:43:30|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1636065900000|2021-11-04 22:45:00|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1636065910000|2021-11-04 22:45:10|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1636065960000|2021-11-04 22:46:00|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1636066040000|2021-11-04 22:47:20|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1636066130000|2021-11-04 22:48:50|465.79|463.79|465.79|463.79|465.79|463.79|465.79|463.79|0
1636066140000|2021-11-04 22:49:00|466|464|465.79|463.79|466|464|465.79|463.79|0
1636066160000|2021-11-04 22:49:20|465.89|463.89|465.79|463.79|465.89|463.89|465.79|463.79|0
1636066180000|2021-11-04 22:49:40|466|464|466|464|466|464|466|464|0
1636066190000|2021-11-04 22:49:50|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1636066220000|2021-11-04 22:50:20|466.42|464.42|466.21|464.21|466.42|464.42|466.21|464.21|0
1636066230000|2021-11-04 22:50:30|466.42|464.42|466.21|464.21|466.42|464.42|466.21|464.21|0
1636066250000|2021-11-04 22:50:50|466.42|464.42|466.42|464.42|466.42|464.42|466.42|464.42|0
1636066260000|2021-11-04 22:51:00|466.63|464.63|466.63|464.63|466.63|464.63|466.63|464.63|0
1636066280000|2021-11-04 22:51:20|466.42|464.42|466.42|464.42|466.42|464.42|466.42|464.42|0
1636066310000|2021-11-04 22:51:50|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1636066420000|2021-11-04 22:53:40|466|464|465.79|463.79|466|464|465.79|463.79|0
1636066440000|2021-11-04 22:54:00|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1636066470000|2021-11-04 22:54:30|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1636066490000|2021-11-04 22:54:50|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1636066640000|2021-11-04 22:57:20|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636066660000|2021-11-04 22:57:40|466|464|466|464|466|464|466|464|0
1636066690000|2021-11-04 22:58:10|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1636066710000|2021-11-04 22:58:30|466|464|466|464|466|464|466|464|0
1636066720000|2021-11-04 22:58:40|466.1|464.1|466|464|466.1|464.1|466|464|0
1636066770000|2021-11-04 22:59:30|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636066800000|2021-11-04 23:00:00|466.21|464.21|465.99|463.99|466.21|464.21|465.99|463.99|0
1636066810000|2021-11-04 23:00:10|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636066820000|2021-11-04 23:00:20|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636066830000|2021-11-04 23:00:30|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636066860000|2021-11-04 23:01:00|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1636066950000|2021-11-04 23:02:30|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636066960000|2021-11-04 23:02:40|465.57|463.57|465.36|463.36|465.57|463.57|465.36|463.36|0
1636066990000|2021-11-04 23:03:10|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1636067030000|2021-11-04 23:03:50|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636067050000|2021-11-04 23:04:10|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636067080000|2021-11-04 23:04:40|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636067210000|2021-11-04 23:06:50|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1636067220000|2021-11-04 23:07:00|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636067260000|2021-11-04 23:07:40|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636067320000|2021-11-04 23:08:40|466.2|464.2|466.41|464.41|466.41|464.41|466.2|464.2|0
1636067330000|2021-11-04 23:08:50|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1636067360000|2021-11-04 23:09:20|466.09|464.09|466.2|464.2|466.2|464.2|466.09|464.09|0
1636067380000|2021-11-04 23:09:40|466.09|464.09|466.2|464.2|466.2|464.2|466.09|464.09|0
1636067390000|2021-11-04 23:09:50|466.41|464.41|466.41|464.41|466.41|464.41|466.41|464.41|0
1636067400000|2021-11-04 23:10:00|466.2|464.2|466.41|464.41|466.41|464.41|466.2|464.2|0
1636067460000|2021-11-04 23:11:00|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1636067490000|2021-11-04 23:11:30|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636067540000|2021-11-04 23:12:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1636067550000|2021-11-04 23:12:30|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636067640000|2021-11-04 23:14:00|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1636067650000|2021-11-04 23:14:10|465.99|463.99|466.2|464.2|466.2|464.2|465.99|463.99|0
1636067670000|2021-11-04 23:14:30|465.99|463.99|465.99|463.99|465.99|463.99|465.99|463.99|0
1636067760000|2021-11-04 23:16:00|465.78|463.78|465.56|463.56|465.78|463.78|465.56|463.56|0
1636067770000|2021-11-04 23:16:10|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1636067790000|2021-11-04 23:16:30|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1636067800000|2021-11-04 23:16:40|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1636067820000|2021-11-04 23:17:00|465.45|463.45|465.56|463.56|465.56|463.56|465.35|463.35|0
1636067830000|2021-11-04 23:17:10|465.45|463.45|465.56|463.56|465.56|463.56|465.35|463.35|0
1636067840000|2021-11-04 23:17:20|465.45|463.45|465.56|463.56|465.56|463.56|465.35|463.35|0
1636067850000|2021-11-04 23:17:30|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636067940000|2021-11-04 23:19:00|465.56|463.56|465.35|463.35|465.56|463.56|465.35|463.35|0
1636067970000|2021-11-04 23:19:30|465.56|463.56|465.35|463.35|465.56|463.56|465.35|463.35|0
1636067980000|2021-11-04 23:19:40|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1636067990000|2021-11-04 23:19:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636068000000|2021-11-04 23:20:00|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068070000|2021-11-04 23:21:10|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068100000|2021-11-04 23:21:40|465.35|463.35|465.14|463.14|465.35|463.35|465.14|463.14|0
1636068110000|2021-11-04 23:21:50|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068190000|2021-11-04 23:23:10|465.14|463.14|464.93|462.93|465.14|463.14|464.93|462.93|0
1636068200000|2021-11-04 23:23:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068220000|2021-11-04 23:23:40|464.72|462.72|464.93|462.93|464.93|462.93|464.72|462.72|0
1636068240000|2021-11-04 23:24:00|465.14|463.14|464.93|462.93|465.14|463.14|464.93|462.93|0
1636068260000|2021-11-04 23:24:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068290000|2021-11-04 23:24:50|465.35|463.35|465.14|463.14|465.35|463.35|465.14|463.14|0
1636068300000|2021-11-04 23:25:00|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068310000|2021-11-04 23:25:10|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068320000|2021-11-04 23:25:20|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068370000|2021-11-04 23:26:10|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068480000|2021-11-04 23:28:00|465.35|463.35|465.24|463.24|465.35|463.35|465.24|463.24|0
1636068490000|2021-11-04 23:28:10|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068500000|2021-11-04 23:28:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1636068530000|2021-11-04 23:28:50|464.71|462.71|464.92|462.92|464.92|462.92|464.71|462.71|0
1636068550000|2021-11-04 23:29:10|464.71|462.71|464.92|462.92|464.92|462.92|464.71|462.71|0
1636068560000|2021-11-04 23:29:20|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636068570000|2021-11-04 23:29:30|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1636068580000|2021-11-04 23:29:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636068600000|2021-11-04 23:30:00|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1636068610000|2021-11-04 23:30:10|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636068640000|2021-11-04 23:30:40|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1636068660000|2021-11-04 23:31:00|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1636068700000|2021-11-04 23:31:40|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1636068710000|2021-11-04 23:31:50|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1636068740000|2021-11-04 23:32:20|465.66|463.66|465.98|463.98|465.98|463.98|465.66|463.66|0
1636068760000|2021-11-04 23:32:40|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636068770000|2021-11-04 23:32:50|466.08|464.08|465.98|463.98|466.19|464.19|465.98|463.98|0
1636068790000|2021-11-04 23:33:10|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636068800000|2021-11-04 23:33:20|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1636068840000|2021-11-04 23:34:00|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636068870000|2021-11-04 23:34:30|466.4|464.4|466.19|464.19|466.4|464.4|466.19|464.19|0
1636068880000|2021-11-04 23:34:40|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1636068890000|2021-11-04 23:34:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636068900000|2021-11-04 23:35:00|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1636068910000|2021-11-04 23:35:10|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636068920000|2021-11-04 23:35:20|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1636068970000|2021-11-04 23:36:10|465.77|463.77|465.77|463.77|465.77|463.77|465.77|463.77|0
1636069000000|2021-11-04 23:36:40|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1636069010000|2021-11-04 23:36:50|465.77|463.77|465.77|463.77|465.87|463.87|465.77|463.77|0
1636069020000|2021-11-04 23:37:00|465.98|463.98|465.87|463.87|465.98|463.98|465.87|463.87|0
1636069030000|2021-11-04 23:37:10|465.77|463.77|465.77|463.77|465.77|463.77|465.77|463.77|0
1636069060000|2021-11-04 23:37:40|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1636069120000|2021-11-04 23:38:40|465.55|463.55|465.55|463.55|465.55|463.55|465.55|463.55|0
1636069140000|2021-11-04 23:39:00|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1636069160000|2021-11-04 23:39:20|465.55|463.55|465.34|463.34|465.55|463.55|465.34|463.34|0
1636069170000|2021-11-04 23:39:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636069180000|2021-11-04 23:39:40|465.55|463.55|465.55|463.55|465.55|463.55|465.55|463.55|0
1636069220000|2021-11-04 23:40:20|465.34|463.34|465.76|463.76|465.76|463.76|465.34|463.34|0
1636069230000|2021-11-04 23:40:30|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1636069280000|2021-11-04 23:41:20|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636069310000|2021-11-04 23:41:50|466.4|464.4|466.19|464.19|466.4|464.4|466.19|464.19|0
1636069320000|2021-11-04 23:42:00|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1636069330000|2021-11-04 23:42:10|466.19|464.19|465.97|463.97|466.19|464.19|465.97|463.97|0
1636069410000|2021-11-04 23:43:30|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1636069420000|2021-11-04 23:43:40|465.97|463.97|466.4|464.4|466.4|464.4|465.97|463.97|0
1636069430000|2021-11-04 23:43:50|466.18|464.18|466.4|464.4|466.4|464.4|466.18|464.18|0
1636069440000|2021-11-04 23:44:00|466.18|464.18|466.18|464.18|466.18|464.18|465.97|463.97|0
1636069450000|2021-11-04 23:44:10|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1636069480000|2021-11-04 23:44:40|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636069490000|2021-11-04 23:44:50|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1636069510000|2021-11-04 23:45:10|466.18|464.18|466.4|464.4|466.4|464.4|466.18|464.18|0
1636069520000|2021-11-04 23:45:20|466.18|464.18|466.4|464.4|466.4|464.4|466.18|464.18|0
1636069530000|2021-11-04 23:45:30|466.39|464.39|466.39|464.39|466.39|464.39|466.39|464.39|0
1636069540000|2021-11-04 23:45:40|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636069550000|2021-11-04 23:45:50|466.39|464.39|466.39|464.39|466.39|464.39|466.39|464.39|0
1636069560000|2021-11-04 23:46:00|466.61|464.61|466.39|464.39|466.61|464.61|466.18|464.18|0
1636069590000|2021-11-04 23:46:30|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636069600000|2021-11-04 23:46:40|466.5|464.5|466.39|464.39|466.5|464.5|466.39|464.39|0
1636069640000|2021-11-04 23:47:20|466.5|464.5|466.39|464.39|466.61|464.61|466.39|464.39|0
1636069670000|2021-11-04 23:47:50|466.61|464.61|466.5|464.5|466.61|464.61|466.5|464.5|0
1636069680000|2021-11-04 23:48:00|466.61|464.61|466.39|464.39|466.61|464.61|466.39|464.39|0
1636069700000|2021-11-04 23:48:20|466.6|464.6|466.6|464.6|466.6|464.6|466.6|464.6|0
1636069710000|2021-11-04 23:48:30|466.39|464.39|466.39|464.39|466.39|464.39|466.39|464.39|0
1636069750000|2021-11-04 23:49:10|466.6|464.6|466.39|464.39|466.6|464.6|466.39|464.39|0
1636069760000|2021-11-04 23:49:20|466.49|464.49|466.39|464.39|466.49|464.49|466.39|464.39|0
1636069770000|2021-11-04 23:49:30|466.6|464.6|466.39|464.39|466.6|464.6|466.39|464.39|0
1636069810000|2021-11-04 23:50:10|466.6|464.6|466.6|464.6|466.6|464.6|466.6|464.6|0
1636069820000|2021-11-04 23:50:20|466.82|464.82|466.6|464.6|466.82|464.82|466.6|464.6|0
1636069850000|2021-11-04 23:50:50|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1636069860000|2021-11-04 23:51:00|466.6|464.6|466.82|464.82|466.82|464.82|466.6|464.6|0
1636069870000|2021-11-04 23:51:10|466.6|464.6|466.6|464.6|466.81|464.81|466.6|464.6|0
1636069920000|2021-11-04 23:52:00|466.7|464.7|466.6|464.6|466.7|464.7|466.6|464.6|0
1636069930000|2021-11-04 23:52:10|466.7|464.7|466.81|464.81|466.81|464.81|466.7|464.7|0
1636069940000|2021-11-04 23:52:20|467.03|465.03|466.81|464.81|467.03|465.03|466.81|464.81|0
1636069980000|2021-11-04 23:53:00|467.03|465.03|467.03|465.03|467.03|465.03|467.03|465.03|0
1636070000000|2021-11-04 23:53:20|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1636070020000|2021-11-04 23:53:40|467.03|465.03|467.03|465.03|467.03|465.03|467.03|465.03|0
1636070040000|2021-11-04 23:54:00|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070080000|2021-11-04 23:54:40|467.24|465.24|467.24|465.24|467.24|465.24|467.24|465.24|0
1636070090000|2021-11-04 23:54:50|467.45|465.45|467.66|465.66|467.66|465.66|467.45|465.45|0
1636070100000|2021-11-04 23:55:00|468.08|466.08|468.08|466.08|468.08|466.08|467.87|465.87|0
1636070120000|2021-11-04 23:55:20|467.87|465.87|467.87|465.87|467.87|465.87|467.87|465.87|0
1636070130000|2021-11-04 23:55:30|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1636070140000|2021-11-04 23:55:40|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1636070160000|2021-11-04 23:56:00|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1636070170000|2021-11-04 23:56:10|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1636070180000|2021-11-04 23:56:20|467.55|465.55|467.45|465.45|467.55|465.55|467.45|465.45|0
1636070190000|2021-11-04 23:56:30|467.55|465.55|467.66|465.66|467.66|465.66|467.55|465.55|0
1636070210000|2021-11-04 23:56:50|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1636070220000|2021-11-04 23:57:00|467.66|465.66|467.66|465.66|467.66|465.66|467.45|465.45|0
1636070230000|2021-11-04 23:57:10|467.45|465.45|467.66|465.66|467.66|465.66|467.45|465.45|0
1636070250000|2021-11-04 23:57:30|467.45|465.45|467.66|465.66|467.66|465.66|467.45|465.45|0
1636070260000|2021-11-04 23:57:40|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1636070280000|2021-11-04 23:58:00|467.23|465.23|467.34|465.34|467.34|465.34|467.23|465.23|0
1636070290000|2021-11-04 23:58:10|467.45|465.45|467.23|465.23|467.45|465.45|467.23|465.23|0
1636070300000|2021-11-04 23:58:20|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1636070340000|2021-11-04 23:59:00|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1636070400000|2021-11-05 00:00:00|467.87|465.87|467.44|465.44|467.87|465.87|467.44|465.44|0
1636070410000|2021-11-05 00:00:10|467.23|465.23|467.23|465.23|467.23|465.23|467.02|465.02|0
1636070420000|2021-11-05 00:00:20|467.44|465.44|467.66|465.66|467.66|465.66|467.44|465.44|0
1636070430000|2021-11-05 00:00:30|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1636070450000|2021-11-05 00:00:50|467.23|465.23|467.02|465.02|467.23|465.23|467.02|465.02|0
1636070460000|2021-11-05 00:01:00|466.81|464.81|467.12|465.12|467.12|465.12|466.81|464.81|0
1636070470000|2021-11-05 00:01:10|467.02|465.02|467.02|465.02|467.23|465.23|467.02|465.02|0
1636070490000|2021-11-05 00:01:30|466.81|464.81|467.02|465.02|467.02|465.02|466.81|464.81|0
1636070500000|2021-11-05 00:01:40|466.81|464.81|466.81|464.81|466.81|464.81|466.6|464.6|0
1636070510000|2021-11-05 00:01:50|467.02|465.02|467.02|465.02|467.23|465.23|467.02|465.02|0
1636070520000|2021-11-05 00:02:00|467.23|465.23|467.44|465.44|467.44|465.44|467.23|465.23|0
1636070530000|2021-11-05 00:02:10|467.23|465.23|467.23|465.23|467.23|465.23|467.23|465.23|0
1636070540000|2021-11-05 00:02:20|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070550000|2021-11-05 00:02:30|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1636070580000|2021-11-05 00:03:00|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070590000|2021-11-05 00:03:10|466.81|464.81|467.02|465.02|467.02|465.02|466.81|464.81|0
1636070600000|2021-11-05 00:03:20|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1636070610000|2021-11-05 00:03:30|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070620000|2021-11-05 00:03:40|467.12|465.12|467.02|465.02|467.12|465.12|467.02|465.02|0
1636070640000|2021-11-05 00:04:00|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1636070650000|2021-11-05 00:04:10|466.6|464.6|466.81|464.81|466.81|464.81|466.6|464.6|0
1636070700000|2021-11-05 00:05:00|467.02|465.02|467.23|465.23|467.23|465.23|467.02|465.02|0
1636070710000|2021-11-05 00:05:10|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070720000|2021-11-05 00:05:20|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1636070730000|2021-11-05 00:05:30|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1636070740000|2021-11-05 00:05:40|466.91|464.91|466.81|464.81|466.91|464.91|466.81|464.81|0
1636070750000|2021-11-05 00:05:50|466.6|464.6|466.6|464.6|466.81|464.81|466.6|464.6|0
1636070770000|2021-11-05 00:06:10|466.38|464.38|466.6|464.6|466.6|464.6|466.38|464.38|0
1636070820000|2021-11-05 00:07:00|466.81|464.81|466.6|464.6|466.81|464.81|466.6|464.6|0
1636070860000|2021-11-05 00:07:40|466.38|464.38|466.17|464.17|466.38|464.38|466.17|464.17|0
1636070870000|2021-11-05 00:07:50|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1636070900000|2021-11-05 00:08:20|465.75|463.75|466.17|464.17|466.17|464.17|465.75|463.75|0
1636070910000|2021-11-05 00:08:30|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636070920000|2021-11-05 00:08:40|466.6|464.6|466.38|464.38|466.6|464.6|466.38|464.38|0
1636070930000|2021-11-05 00:08:50|466.27|464.27|466.27|464.27|466.27|464.27|466.27|464.27|0
1636070940000|2021-11-05 00:09:00|466.17|464.17|466.17|464.17|466.17|464.17|465.96|463.96|0
1636070960000|2021-11-05 00:09:20|466.38|464.38|466.38|464.38|466.38|464.38|466.27|464.27|0
1636070980000|2021-11-05 00:09:40|466.59|464.59|466.48|464.48|466.59|464.59|466.48|464.48|0
1636070990000|2021-11-05 00:09:50|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071000000|2021-11-05 00:10:00|466.27|464.27|466.17|464.17|466.38|464.38|466.17|464.17|0
1636071020000|2021-11-05 00:10:20|466.59|464.59|466.27|464.27|466.59|464.59|466.27|464.27|0
1636071030000|2021-11-05 00:10:30|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071040000|2021-11-05 00:10:40|465.96|463.96|465.96|463.96|465.96|463.96|465.75|463.75|0
1636071050000|2021-11-05 00:10:50|465.75|463.75|465.96|463.96|465.96|463.96|465.75|463.75|0
1636071060000|2021-11-05 00:11:00|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1636071070000|2021-11-05 00:11:10|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1636071090000|2021-11-05 00:11:30|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071100000|2021-11-05 00:11:40|465.96|463.96|466.17|464.17|466.17|464.17|465.96|463.96|0
1636071120000|2021-11-05 00:12:00|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1636071130000|2021-11-05 00:12:10|466.17|464.17|465.96|463.96|466.17|464.17|465.96|463.96|0
1636071190000|2021-11-05 00:13:10|465.75|463.75|465.96|463.96|465.96|463.96|465.75|463.75|0
1636071230000|2021-11-05 00:13:50|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1636071260000|2021-11-05 00:14:20|465.96|463.96|465.75|463.75|465.96|463.96|465.75|463.75|0
1636071280000|2021-11-05 00:14:40|465.54|463.54|465.54|463.54|465.54|463.54|465.54|463.54|0
1636071300000|2021-11-05 00:15:00|465.75|463.75|465.64|463.64|465.75|463.75|465.54|463.54|0
1636071310000|2021-11-05 00:15:10|465.54|463.54|465.75|463.75|465.75|463.75|465.54|463.54|0
1636071320000|2021-11-05 00:15:20|465.85|463.85|465.96|463.96|465.96|463.96|465.85|463.85|0
1636071330000|2021-11-05 00:15:30|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071340000|2021-11-05 00:15:40|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071350000|2021-11-05 00:15:50|466.59|464.59|466.38|464.38|466.59|464.59|466.38|464.38|0
1636071360000|2021-11-05 00:16:00|466.17|464.17|466.38|464.38|466.38|464.38|466.17|464.17|0
1636071370000|2021-11-05 00:16:10|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1636071380000|2021-11-05 00:16:20|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071390000|2021-11-05 00:16:30|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1636071410000|2021-11-05 00:16:50|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1636071420000|2021-11-05 00:17:00|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1636071430000|2021-11-05 00:17:10|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071440000|2021-11-05 00:17:20|466.59|464.59|466.38|464.38|466.59|464.59|466.38|464.38|0
1636071450000|2021-11-05 00:17:30|466.17|464.17|465.96|463.96|466.17|464.17|465.96|463.96|0
1636071480000|2021-11-05 00:18:00|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071490000|2021-11-05 00:18:10|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071520000|2021-11-05 00:18:40|466.27|464.27|466.17|464.17|466.27|464.27|466.17|464.17|0
1636071540000|2021-11-05 00:19:00|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1636071550000|2021-11-05 00:19:10|466.17|464.17|466.06|464.06|466.17|464.17|465.96|463.96|0
1636071560000|2021-11-05 00:19:20|466.17|464.17|466.38|464.38|466.38|464.38|466.17|464.17|0
1636071600000|2021-11-05 00:20:00|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071620000|2021-11-05 00:20:20|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071650000|2021-11-05 00:20:50|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071660000|2021-11-05 00:21:00|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1636071670000|2021-11-05 00:21:10|466.17|464.17|466.17|464.17|466.17|464.17|466.17|464.17|0
1636071680000|2021-11-05 00:21:20|465.74|463.74|465.74|463.74|465.74|463.74|465.74|463.74|0
1636071720000|2021-11-05 00:22:00|465.53|463.53|465.53|463.53|465.53|463.53|465.53|463.53|0
1636071730000|2021-11-05 00:22:10|465.74|463.74|466.17|464.17|466.17|464.17|465.74|463.74|0
1636071780000|2021-11-05 00:23:00|465.95|463.95|466.17|464.17|466.17|464.17|465.95|463.95|0
1636071810000|2021-11-05 00:23:30|466.16|464.16|466.16|464.16|466.16|464.16|466.16|464.16|0
1636071830000|2021-11-05 00:23:50|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1636071840000|2021-11-05 00:24:00|466.16|464.16|466.16|464.16|466.16|464.16|466.16|464.16|0
1636071900000|2021-11-05 00:25:00|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1636071910000|2021-11-05 00:25:10|465.84|463.84|465.74|463.74|465.84|463.84|465.74|463.74|0
1636071920000|2021-11-05 00:25:20|465.53|463.53|465.53|463.53|465.53|463.53|465.53|463.53|0
1636071930000|2021-11-05 00:25:30|465.32|463.32|465.53|463.53|465.53|463.53|465.32|463.32|0
1636071940000|2021-11-05 00:25:40|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1636071950000|2021-11-05 00:25:50|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1636071960000|2021-11-05 00:26:00|465.32|463.32|465.11|463.11|465.32|463.32|465.11|463.11|0
1636071970000|2021-11-05 00:26:10|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|0
1636071980000|2021-11-05 00:26:20|464.69|462.69|464.9|462.9|464.9|462.9|464.69|462.69|0
1636071990000|2021-11-05 00:26:30|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1636072000000|2021-11-05 00:26:40|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072010000|2021-11-05 00:26:50|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|0
1636072030000|2021-11-05 00:27:10|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072040000|2021-11-05 00:27:20|464.57|462.57|464.47|462.47|464.68|462.68|464.47|462.47|0
1636072070000|2021-11-05 00:27:50|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636072080000|2021-11-05 00:28:00|464.68|462.68|464.47|462.47|464.68|462.68|464.47|462.47|0
1636072110000|2021-11-05 00:28:30|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072120000|2021-11-05 00:28:40|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|0
1636072130000|2021-11-05 00:28:50|464.89|462.89|464.79|462.79|464.89|462.89|464.79|462.79|0
1636072140000|2021-11-05 00:29:00|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072160000|2021-11-05 00:29:20|464.89|462.89|464.89|462.89|464.89|462.89|464.68|462.68|0
1636072200000|2021-11-05 00:30:00|464.68|462.68|464.89|462.89|464.89|462.89|464.68|462.68|0
1636072210000|2021-11-05 00:30:10|464.68|462.68|464.68|462.68|464.78|462.78|464.68|462.68|0
1636072220000|2021-11-05 00:30:20|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1636072230000|2021-11-05 00:30:30|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072240000|2021-11-05 00:30:40|464.47|462.47|464.68|462.68|464.68|462.68|464.47|462.47|0
1636072270000|2021-11-05 00:31:10|464.47|462.47|464.47|462.47|464.47|462.47|464.47|462.47|0
1636072280000|2021-11-05 00:31:20|464.68|462.68|464.68|462.68|464.68|462.68|464.47|462.47|0
1636072290000|2021-11-05 00:31:30|464.47|462.47|464.68|462.68|464.68|462.68|464.47|462.47|0
1636072350000|2021-11-05 00:32:30|464.47|462.47|464.47|462.47|464.47|462.47|464.47|462.47|0
1636072360000|2021-11-05 00:32:40|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636072370000|2021-11-05 00:32:50|464.47|462.47|464.47|462.47|464.47|462.47|464.47|462.47|0
1636072390000|2021-11-05 00:33:10|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1636072400000|2021-11-05 00:33:20|463.84|461.84|464.05|462.05|464.05|462.05|463.84|461.84|0
1636072410000|2021-11-05 00:33:30|463.94|461.94|463.94|461.94|463.94|461.94|463.84|461.84|0
1636072420000|2021-11-05 00:33:40|463.84|461.84|463.84|461.84|463.84|461.84|463.84|461.84|0
1636072430000|2021-11-05 00:33:50|463.63|461.63|463.84|461.84|463.84|461.84|463.63|461.63|0
1636072440000|2021-11-05 00:34:00|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1636072450000|2021-11-05 00:34:10|463.84|461.84|463.63|461.63|463.84|461.84|463.63|461.63|0
1636072470000|2021-11-05 00:34:30|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|0
1636072480000|2021-11-05 00:34:40|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636072520000|2021-11-05 00:35:20|463.52|461.52|463.41|461.41|463.52|461.52|463.41|461.41|0
1636072550000|2021-11-05 00:35:50|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1636072590000|2021-11-05 00:36:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636072600000|2021-11-05 00:36:40|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636072630000|2021-11-05 00:37:10|463.09|461.09|462.99|460.99|463.09|461.09|462.99|460.99|0
1636072640000|2021-11-05 00:37:20|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636072670000|2021-11-05 00:37:50|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636072680000|2021-11-05 00:38:00|463.2|461.2|463.41|461.41|463.41|461.41|463.2|461.2|0
1636072690000|2021-11-05 00:38:10|463.3|461.3|463.41|461.41|463.41|461.41|463.2|461.2|0
1636072730000|2021-11-05 00:38:50|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636072740000|2021-11-05 00:39:00|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636072800000|2021-11-05 00:40:00|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636072820000|2021-11-05 00:40:20|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1636072840000|2021-11-05 00:40:40|462.78|460.78|462.57|460.57|462.78|460.78|462.57|460.57|0
1636072850000|2021-11-05 00:40:50|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1636072870000|2021-11-05 00:41:10|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636072890000|2021-11-05 00:41:30|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1636072920000|2021-11-05 00:42:00|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1636072930000|2021-11-05 00:42:10|463.2|461.2|462.99|460.99|463.2|461.2|462.99|460.99|0
1636072950000|2021-11-05 00:42:30|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636072980000|2021-11-05 00:43:00|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1636072990000|2021-11-05 00:43:10|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636073010000|2021-11-05 00:43:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073030000|2021-11-05 00:43:50|463.62|461.62|463.41|461.41|463.62|461.62|463.41|461.41|0
1636073040000|2021-11-05 00:44:00|463.62|461.62|463.62|461.62|463.62|461.62|463.41|461.41|0
1636073050000|2021-11-05 00:44:10|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073080000|2021-11-05 00:44:40|463.2|461.2|463.41|461.41|463.41|461.41|463.2|461.2|0
1636073090000|2021-11-05 00:44:50|463.62|461.62|463.62|461.62|463.62|461.62|463.41|461.41|0
1636073110000|2021-11-05 00:45:10|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073130000|2021-11-05 00:45:30|463.2|461.2|462.99|460.99|463.2|461.2|462.99|460.99|0
1636073140000|2021-11-05 00:45:40|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636073170000|2021-11-05 00:46:10|463.41|461.41|463.41|461.41|463.41|461.41|463.2|461.2|0
1636073180000|2021-11-05 00:46:20|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636073200000|2021-11-05 00:46:40|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073210000|2021-11-05 00:46:50|463.2|461.2|463.41|461.41|463.41|461.41|463.2|461.2|0
1636073220000|2021-11-05 00:47:00|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636073230000|2021-11-05 00:47:10|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073270000|2021-11-05 00:47:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1636073310000|2021-11-05 00:48:30|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|0
1636073340000|2021-11-05 00:49:00|463.62|461.62|463.62|461.62|463.83|461.83|463.62|461.62|0
1636073350000|2021-11-05 00:49:10|463.41|461.41|463.51|461.51|463.62|461.62|463.41|461.41|0
1636073360000|2021-11-05 00:49:20|463.41|461.41|463.62|461.62|463.62|461.62|463.41|461.41|0
1636073380000|2021-11-05 00:49:40|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073390000|2021-11-05 00:49:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1636073410000|2021-11-05 00:50:10|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073430000|2021-11-05 00:50:30|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1636073440000|2021-11-05 00:50:40|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073460000|2021-11-05 00:51:00|463.3|461.3|463.2|461.2|463.3|461.3|463.2|461.2|0
1636073470000|2021-11-05 00:51:10|462.99|460.99|463.2|461.2|463.2|461.2|462.99|460.99|0
1636073480000|2021-11-05 00:51:20|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636073510000|2021-11-05 00:51:50|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1636073530000|2021-11-05 00:52:10|463.41|461.41|463.2|461.2|463.41|461.41|463.2|461.2|0
1636073560000|2021-11-05 00:52:40|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073580000|2021-11-05 00:53:00|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636073610000|2021-11-05 00:53:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073620000|2021-11-05 00:53:40|463.3|461.3|463.19|461.19|463.3|461.3|463.19|461.19|0
1636073640000|2021-11-05 00:54:00|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1636073650000|2021-11-05 00:54:10|463.3|461.3|463.41|461.41|463.41|461.41|463.3|461.3|0
1636073680000|2021-11-05 00:54:40|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1636073690000|2021-11-05 00:54:50|463.51|461.51|463.62|461.62|463.62|461.62|463.51|461.51|0
1636073720000|2021-11-05 00:55:20|463.83|461.83|463.62|461.62|463.83|461.83|463.62|461.62|0
1636073730000|2021-11-05 00:55:30|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|0
1636073740000|2021-11-05 00:55:40|464.04|462.04|463.83|461.83|464.04|462.04|463.83|461.83|0
1636073750000|2021-11-05 00:55:50|463.93|461.93|463.83|461.83|463.93|461.93|463.83|461.83|0
1636073760000|2021-11-05 00:56:00|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1636073770000|2021-11-05 00:56:10|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1636073780000|2021-11-05 00:56:20|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1636073810000|2021-11-05 00:56:50|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1636073820000|2021-11-05 00:57:00|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1636073840000|2021-11-05 00:57:20|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1636073870000|2021-11-05 00:57:50|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1636073980000|2021-11-05 00:59:40|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1636073990000|2021-11-05 00:59:50|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1636074000000|2021-11-05 01:00:00|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1636074050000|2021-11-05 01:00:50|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1636074060000|2021-11-05 01:01:00|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1636074070000|2021-11-05 01:01:10|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1636074090000|2021-11-05 01:01:30|463.82|461.82|463.61|461.61|463.82|461.82|463.61|461.61|0
1636074120000|2021-11-05 01:02:00|463.4|461.4|463.61|461.61|463.61|461.61|463.4|461.4|0
1636074140000|2021-11-05 01:02:20|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1636074150000|2021-11-05 01:02:30|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1636074160000|2021-11-05 01:02:40|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1636074180000|2021-11-05 01:03:00|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1636074220000|2021-11-05 01:03:40|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636074250000|2021-11-05 01:04:10|463.19|461.19|462.98|460.98|463.19|461.19|462.98|460.98|0
1636074260000|2021-11-05 01:04:20|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1636074270000|2021-11-05 01:04:30|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|0
1636074290000|2021-11-05 01:04:50|462.35|460.35|461.92|459.92|462.35|460.35|461.92|459.92|0
1636074300000|2021-11-05 01:05:00|462.14|460.14|462.35|460.35|462.35|460.35|462.14|460.14|0
1636074310000|2021-11-05 01:05:10|462.14|460.14|462.13|460.13|462.14|460.14|462.13|460.13|0
1636074330000|2021-11-05 01:05:30|461.92|459.92|462.13|460.13|462.13|460.13|461.92|459.92|0
1636074340000|2021-11-05 01:05:40|462.24|460.24|462.35|460.35|462.35|460.35|462.24|460.24|0
1636074350000|2021-11-05 01:05:50|462.56|460.56|462.77|460.77|462.77|460.77|462.56|460.56|0
1636074360000|2021-11-05 01:06:00|462.56|460.56|462.98|460.98|462.98|460.98|462.56|460.56|0
1636074390000|2021-11-05 01:06:30|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1636074400000|2021-11-05 01:06:40|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636074410000|2021-11-05 01:06:50|462.77|460.77|463.19|461.19|463.19|461.19|462.77|460.77|0
1636074420000|2021-11-05 01:07:00|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636074430000|2021-11-05 01:07:10|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074440000|2021-11-05 01:07:20|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636074450000|2021-11-05 01:07:30|463.19|461.19|463.4|461.4|463.4|461.4|463.19|461.19|0
1636074490000|2021-11-05 01:08:10|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074500000|2021-11-05 01:08:20|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636074510000|2021-11-05 01:08:30|463.19|461.19|463.08|461.08|463.19|461.19|462.98|460.98|0
1636074520000|2021-11-05 01:08:40|463.19|461.19|463.19|461.19|463.19|461.19|462.98|460.98|0
1636074530000|2021-11-05 01:08:50|463.08|461.08|463.19|461.19|463.19|461.19|463.08|461.08|0
1636074540000|2021-11-05 01:09:00|462.98|460.98|463.19|461.19|463.19|461.19|462.98|460.98|0
1636074570000|2021-11-05 01:09:30|463.08|461.08|463.08|461.08|463.08|461.08|463.08|461.08|0
1636074580000|2021-11-05 01:09:40|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074600000|2021-11-05 01:10:00|463.4|461.4|463.19|461.19|463.4|461.4|463.19|461.19|0
1636074640000|2021-11-05 01:10:40|463.08|461.08|463.08|461.08|463.08|461.08|463.08|461.08|0
1636074650000|2021-11-05 01:10:50|463.19|461.19|463.08|461.08|463.19|461.19|463.08|461.08|0
1636074660000|2021-11-05 01:11:00|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074670000|2021-11-05 01:11:10|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636074690000|2021-11-05 01:11:30|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1636074700000|2021-11-05 01:11:40|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074740000|2021-11-05 01:12:20|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636074750000|2021-11-05 01:12:30|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074770000|2021-11-05 01:12:50|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1636074780000|2021-11-05 01:13:00|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636074790000|2021-11-05 01:13:10|463.18|461.18|463.18|461.18|463.18|461.18|463.18|461.18|0
1636074810000|2021-11-05 01:13:30|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636074830000|2021-11-05 01:13:50|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1636074840000|2021-11-05 01:14:00|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1636074850000|2021-11-05 01:14:10|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1636074870000|2021-11-05 01:14:30|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1636074900000|2021-11-05 01:15:00|464.03|462.03|464.24|462.24|464.24|462.24|464.03|462.03|0
1636074930000|2021-11-05 01:15:30|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636074940000|2021-11-05 01:15:40|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636074950000|2021-11-05 01:15:50|464.45|462.45|464.66|462.66|464.66|462.66|464.45|462.45|0
1636074960000|2021-11-05 01:16:00|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1636074980000|2021-11-05 01:16:20|464.66|462.66|464.87|462.87|464.87|462.87|464.66|462.66|0
1636074990000|2021-11-05 01:16:30|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1636075010000|2021-11-05 01:16:50|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1636075020000|2021-11-05 01:17:00|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636075030000|2021-11-05 01:17:10|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636075050000|2021-11-05 01:17:30|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1636075080000|2021-11-05 01:18:00|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636075090000|2021-11-05 01:18:10|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636075110000|2021-11-05 01:18:30|464.76|462.76|464.66|462.66|464.76|462.76|464.66|462.66|0
1636075120000|2021-11-05 01:18:40|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636075140000|2021-11-05 01:19:00|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1636075150000|2021-11-05 01:19:10|464.45|462.45|464.24|462.24|464.45|462.45|464.24|462.24|0
1636075170000|2021-11-05 01:19:30|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636075180000|2021-11-05 01:19:40|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1636075200000|2021-11-05 01:20:00|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1636075210000|2021-11-05 01:20:10|464.24|462.24|464.24|462.24|464.24|462.24|464.03|462.03|0
1636075240000|2021-11-05 01:20:40|464.13|462.13|464.03|462.03|464.13|462.13|464.03|462.03|0
1636075250000|2021-11-05 01:20:50|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1636075270000|2021-11-05 01:21:10|463.81|461.81|464.02|462.02|464.02|462.02|463.81|461.81|0
1636075280000|2021-11-05 01:21:20|464.24|462.24|464.02|462.02|464.24|462.24|464.02|462.02|0
1636075290000|2021-11-05 01:21:30|464.24|462.24|464.02|462.02|464.24|462.24|464.02|462.02|0
1636075310000|2021-11-05 01:21:50|464.24|462.24|464.45|462.45|464.45|462.45|464.24|462.24|0
1636075330000|2021-11-05 01:22:10|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636075340000|2021-11-05 01:22:20|464.87|462.87|464.66|462.66|464.87|462.87|464.66|462.66|0
1636075350000|2021-11-05 01:22:30|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1636075360000|2021-11-05 01:22:40|464.66|462.66|464.45|462.45|464.66|462.66|464.45|462.45|0
1636075390000|2021-11-05 01:23:10|464.23|462.23|464.45|462.45|464.45|462.45|464.23|462.23|0
1636075400000|2021-11-05 01:23:20|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1636075410000|2021-11-05 01:23:30|464.66|462.66|464.45|462.45|464.66|462.66|464.23|462.23|0
1636075420000|2021-11-05 01:23:40|464.23|462.23|464.34|462.34|464.34|462.34|464.23|462.23|0
1636075430000|2021-11-05 01:23:50|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1636075440000|2021-11-05 01:24:00|464.23|462.23|464.45|462.45|464.45|462.45|464.23|462.23|0
1636075450000|2021-11-05 01:24:10|464.23|462.23|464.45|462.45|464.45|462.45|464.23|462.23|0
1636075460000|2021-11-05 01:24:20|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636075470000|2021-11-05 01:24:30|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1636075480000|2021-11-05 01:24:40|464.97|462.97|464.87|462.87|464.97|462.97|464.87|462.87|0
1636075490000|2021-11-05 01:24:50|464.97|462.97|465.08|463.08|465.08|463.08|464.97|462.97|0
1636075500000|2021-11-05 01:25:00|464.97|462.97|464.87|462.87|464.97|462.97|464.87|462.87|0
1636075510000|2021-11-05 01:25:10|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1636075520000|2021-11-05 01:25:20|464.97|462.97|464.87|462.87|465.08|463.08|464.87|462.87|0
1636075530000|2021-11-05 01:25:30|464.76|462.76|464.66|462.66|464.76|462.76|464.66|462.66|0
1636075570000|2021-11-05 01:26:10|464.76|462.76|464.66|462.66|464.87|462.87|464.66|462.66|0
1636075580000|2021-11-05 01:26:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1636075590000|2021-11-05 01:26:30|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1636075640000|2021-11-05 01:27:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1636075650000|2021-11-05 01:27:30|464.65|462.65|464.44|462.44|464.65|462.65|464.44|462.44|0
1636075670000|2021-11-05 01:27:50|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1636075680000|2021-11-05 01:28:00|464.44|462.44|464.02|462.02|464.44|462.44|464.02|462.02|0
1636075690000|2021-11-05 01:28:10|463.81|461.81|464.02|462.02|464.02|462.02|463.81|461.81|0
1636075700000|2021-11-05 01:28:20|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1636075710000|2021-11-05 01:28:30|464.02|462.02|463.81|461.81|464.02|462.02|463.81|461.81|0
1636075720000|2021-11-05 01:28:40|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1636075730000|2021-11-05 01:28:50|463.91|461.91|464.02|462.02|464.02|462.02|463.81|461.81|0
1636075740000|2021-11-05 01:29:00|463.81|461.81|463.6|461.6|463.81|461.81|463.6|461.6|0
1636075750000|2021-11-05 01:29:10|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1636075770000|2021-11-05 01:29:30|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1636075780000|2021-11-05 01:29:40|463.81|461.81|464.02|462.02|464.02|462.02|463.81|461.81|0
1636075790000|2021-11-05 01:29:50|463.81|461.81|464.02|462.02|464.02|462.02|463.81|461.81|0
1636075800000|2021-11-05 01:30:00|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636075810000|2021-11-05 01:30:10|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|0
1636075820000|2021-11-05 01:30:20|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636075830000|2021-11-05 01:30:30|463.39|461.39|463.6|461.6|463.6|461.6|463.39|461.39|0
1636075850000|2021-11-05 01:30:50|463.81|461.81|463.81|461.81|463.91|461.91|463.81|461.81|0
1636075860000|2021-11-05 01:31:00|463.6|461.6|463.18|461.18|463.6|461.6|463.18|461.18|0
1636075870000|2021-11-05 01:31:10|462.97|460.97|462.75|460.75|462.97|460.97|462.75|460.75|0
1636075890000|2021-11-05 01:31:30|462.54|460.54|462.75|460.75|462.75|460.75|462.54|460.54|0
1636075910000|2021-11-05 01:31:50|462.96|460.96|463.18|461.18|463.18|461.18|462.96|460.96|0
1636075920000|2021-11-05 01:32:00|463.07|461.07|463.18|461.18|463.18|461.18|462.96|460.96|0
1636075930000|2021-11-05 01:32:10|463.39|461.39|463.18|461.18|463.39|461.39|463.18|461.18|0
1636075940000|2021-11-05 01:32:20|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636075970000|2021-11-05 01:32:50|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636075980000|2021-11-05 01:33:00|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1636075990000|2021-11-05 01:33:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076000000|2021-11-05 01:33:20|462.54|460.54|462.75|460.75|462.75|460.75|462.54|460.54|0
1636076010000|2021-11-05 01:33:30|462.96|460.96|462.75|460.75|462.96|460.96|462.75|460.75|0
1636076020000|2021-11-05 01:33:40|462.85|460.85|462.75|460.75|462.85|460.85|462.75|460.75|0
1636076040000|2021-11-05 01:34:00|462.96|460.96|462.75|460.75|462.96|460.96|462.75|460.75|0
1636076050000|2021-11-05 01:34:10|462.85|460.85|462.75|460.75|462.96|460.96|462.75|460.75|0
1636076060000|2021-11-05 01:34:20|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1636076070000|2021-11-05 01:34:30|462.75|460.75|462.54|460.54|462.75|460.75|462.54|460.54|0
1636076080000|2021-11-05 01:34:40|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076090000|2021-11-05 01:34:50|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1636076100000|2021-11-05 01:35:00|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1636076110000|2021-11-05 01:35:10|463.17|461.17|462.96|460.96|463.17|461.17|462.96|460.96|0
1636076120000|2021-11-05 01:35:20|463.17|461.17|463.38|461.38|463.38|461.38|463.17|461.17|0
1636076130000|2021-11-05 01:35:30|463.17|461.17|463.17|461.17|463.17|461.17|463.17|461.17|0
1636076140000|2021-11-05 01:35:40|463.06|461.06|462.96|460.96|463.06|461.06|462.96|460.96|0
1636076150000|2021-11-05 01:35:50|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076160000|2021-11-05 01:36:00|462.64|460.64|462.54|460.54|462.64|460.64|462.54|460.54|0
1636076180000|2021-11-05 01:36:20|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|0
1636076190000|2021-11-05 01:36:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076200000|2021-11-05 01:36:40|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|0
1636076210000|2021-11-05 01:36:50|462.12|460.12|461.91|459.91|462.12|460.12|461.91|459.91|0
1636076220000|2021-11-05 01:37:00|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076230000|2021-11-05 01:37:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076240000|2021-11-05 01:37:20|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076250000|2021-11-05 01:37:30|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076260000|2021-11-05 01:37:40|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1636076280000|2021-11-05 01:38:00|461.91|459.91|461.7|459.7|461.91|459.91|461.7|459.7|0
1636076300000|2021-11-05 01:38:20|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1636076330000|2021-11-05 01:38:50|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1636076350000|2021-11-05 01:39:10|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1636076360000|2021-11-05 01:39:20|461.28|459.28|461.06|459.06|461.28|459.28|461.06|459.06|0
1636076380000|2021-11-05 01:39:40|461.28|459.28|461.49|459.49|461.49|459.49|461.28|459.28|0
1636076390000|2021-11-05 01:39:50|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1636076400000|2021-11-05 01:40:00|461.49|459.49|461.49|459.49|461.49|459.49|461.28|459.28|0
1636076430000|2021-11-05 01:40:30|461.59|459.59|461.7|459.7|461.7|459.7|461.49|459.49|0
1636076450000|2021-11-05 01:40:50|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076480000|2021-11-05 01:41:20|461.7|459.7|461.91|459.91|461.91|459.91|461.7|459.7|0
1636076490000|2021-11-05 01:41:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076510000|2021-11-05 01:41:50|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076520000|2021-11-05 01:42:00|462.12|460.12|462.12|460.12|462.12|460.12|462.01|460.01|0
1636076530000|2021-11-05 01:42:10|461.91|459.91|462.12|460.12|462.12|460.12|461.91|459.91|0
1636076540000|2021-11-05 01:42:20|462.01|460.01|462.12|460.12|462.12|460.12|462.01|460.01|0
1636076550000|2021-11-05 01:42:30|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076560000|2021-11-05 01:42:40|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1636076570000|2021-11-05 01:42:50|461.91|459.91|461.69|459.69|461.91|459.91|461.69|459.69|0
1636076580000|2021-11-05 01:43:00|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1636076590000|2021-11-05 01:43:10|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076600000|2021-11-05 01:43:20|461.91|459.91|462.12|460.12|462.12|460.12|461.91|459.91|0
1636076610000|2021-11-05 01:43:30|462.33|460.33|462.12|460.12|462.33|460.33|462.12|460.12|0
1636076630000|2021-11-05 01:43:50|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|0
1636076640000|2021-11-05 01:44:00|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076660000|2021-11-05 01:44:20|462.33|460.33|462.33|460.33|462.33|460.33|462.22|460.22|0
1636076670000|2021-11-05 01:44:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076680000|2021-11-05 01:44:40|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636076700000|2021-11-05 01:45:00|462.12|460.12|462.12|460.12|462.33|460.33|462.12|460.12|0
1636076710000|2021-11-05 01:45:10|462.01|460.01|462.01|460.01|462.01|460.01|461.9|459.9|0
1636076720000|2021-11-05 01:45:20|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1636076730000|2021-11-05 01:45:30|461.9|459.9|462.11|460.11|462.11|460.11|461.9|459.9|0
1636076750000|2021-11-05 01:45:50|462.33|460.33|462.43|460.43|462.43|460.43|462.33|460.33|0
1636076760000|2021-11-05 01:46:00|462.54|460.54|462.54|460.54|462.64|460.64|462.54|460.54|0
1636076770000|2021-11-05 01:46:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076790000|2021-11-05 01:46:30|462.54|460.54|462.54|460.54|462.54|460.54|462.33|460.33|0
1636076830000|2021-11-05 01:47:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076840000|2021-11-05 01:47:20|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636076850000|2021-11-05 01:47:30|463.17|461.17|462.96|460.96|463.17|461.17|462.96|460.96|0
1636076860000|2021-11-05 01:47:40|463.17|461.17|463.17|461.17|463.17|461.17|463.17|461.17|0
1636076880000|2021-11-05 01:48:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636076890000|2021-11-05 01:48:10|463.17|461.17|462.96|460.96|463.17|461.17|462.96|460.96|0
1636076900000|2021-11-05 01:48:20|463.17|461.17|463.17|461.17|463.17|461.17|463.17|461.17|0
1636076910000|2021-11-05 01:48:30|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636076960000|2021-11-05 01:49:20|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636076980000|2021-11-05 01:49:40|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636076990000|2021-11-05 01:49:50|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1636077000000|2021-11-05 01:50:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1636077010000|2021-11-05 01:50:10|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1636077020000|2021-11-05 01:50:20|462.74|460.74|462.96|460.96|462.96|460.96|462.74|460.74|0
1636077030000|2021-11-05 01:50:30|463.17|461.17|462.96|460.96|463.17|461.17|462.96|460.96|0
1636077040000|2021-11-05 01:50:40|462.74|460.74|462.96|460.96|462.96|460.96|462.74|460.74|0
1636077050000|2021-11-05 01:50:50|462.74|460.74|462.96|460.96|462.96|460.96|462.74|460.74|0
1636077060000|2021-11-05 01:51:00|462.74|460.74|462.96|460.96|462.96|460.96|462.74|460.74|0
1636077070000|2021-11-05 01:51:10|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1636077080000|2021-11-05 01:51:20|462.96|460.96|462.96|460.96|462.96|460.96|462.85|460.85|0
1636077100000|2021-11-05 01:51:40|462.85|460.85|462.96|460.96|462.96|460.96|462.85|460.85|0
1636077110000|2021-11-05 01:51:50|462.85|460.85|462.95|460.95|462.95|460.95|462.85|460.85|0
1636077120000|2021-11-05 01:52:00|462.85|460.85|462.74|460.74|462.85|460.85|462.74|460.74|0
1636077140000|2021-11-05 01:52:20|462.95|460.95|462.63|460.63|462.95|460.95|462.63|460.63|0
1636077150000|2021-11-05 01:52:30|462.53|460.53|462.53|460.53|462.74|460.74|462.53|460.53|0
1636077160000|2021-11-05 01:52:40|462.42|460.42|462.32|460.32|462.53|460.53|462.32|460.32|0
1636077170000|2021-11-05 01:52:50|462.53|460.53|462.32|460.32|462.53|460.53|462.32|460.32|0
1636077180000|2021-11-05 01:53:00|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1636077190000|2021-11-05 01:53:10|462.32|460.32|462.32|460.32|462.32|460.32|462.11|460.11|0
1636077200000|2021-11-05 01:53:20|462.11|460.11|462.32|460.32|462.32|460.32|462.11|460.11|0
1636077220000|2021-11-05 01:53:40|462.42|460.42|462.32|460.32|462.53|460.53|462.32|460.32|0
1636077260000|2021-11-05 01:54:20|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1636077270000|2021-11-05 01:54:30|462.21|460.21|462.11|460.11|462.32|460.32|462.11|460.11|0
1636077280000|2021-11-05 01:54:40|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1636077310000|2021-11-05 01:55:10|462.21|460.21|462.11|460.11|462.21|460.21|462.11|460.11|0
1636077320000|2021-11-05 01:55:20|461.9|459.9|462.11|460.11|462.11|460.11|461.9|459.9|0
1636077340000|2021-11-05 01:55:40|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636077350000|2021-11-05 01:55:50|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077360000|2021-11-05 01:56:00|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636077390000|2021-11-05 01:56:30|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077410000|2021-11-05 01:56:50|461.48|459.48|461.27|459.27|461.48|459.48|461.27|459.27|0
1636077420000|2021-11-05 01:57:00|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1636077430000|2021-11-05 01:57:10|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077460000|2021-11-05 01:57:40|461.48|459.48|461.27|459.27|461.48|459.48|461.27|459.27|0
1636077470000|2021-11-05 01:57:50|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1636077500000|2021-11-05 01:58:20|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077570000|2021-11-05 01:59:30|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636077580000|2021-11-05 01:59:40|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077590000|2021-11-05 01:59:50|461.9|459.9|461.69|459.69|461.9|459.9|461.69|459.69|0
1636077600000|2021-11-05 02:00:00|461.58|459.58|461.27|459.27|461.58|459.58|461.27|459.27|0
1636077610000|2021-11-05 02:00:10|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|0
1636077630000|2021-11-05 02:00:30|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1636077640000|2021-11-05 02:00:40|461.26|459.26|461.48|459.48|461.48|459.48|461.26|459.26|0
1636077670000|2021-11-05 02:01:10|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077680000|2021-11-05 02:01:20|461.9|459.9|461.9|459.9|461.9|459.9|461.69|459.69|0
1636077690000|2021-11-05 02:01:30|462|460|462|460|462|460|462|460|0
1636077700000|2021-11-05 02:01:40|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1636077710000|2021-11-05 02:01:50|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636077720000|2021-11-05 02:02:00|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1636077750000|2021-11-05 02:02:30|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1636077770000|2021-11-05 02:02:50|461.68|459.68|461.58|459.58|461.68|459.68|461.58|459.58|0
1636077780000|2021-11-05 02:03:00|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1636077800000|2021-11-05 02:03:20|461.68|459.68|461.68|459.68|461.68|459.68|461.47|459.47|0
1636077810000|2021-11-05 02:03:30|461.47|459.47|461.68|459.68|461.68|459.68|461.47|459.47|0
1636077820000|2021-11-05 02:03:40|461.47|459.47|461.68|459.68|461.68|459.68|461.47|459.47|0
1636077840000|2021-11-05 02:04:00|461.9|459.9|461.68|459.68|461.9|459.9|461.68|459.68|0
1636077850000|2021-11-05 02:04:10|461.79|459.79|461.79|459.79|461.9|459.9|461.79|459.79|0
1636077860000|2021-11-05 02:04:20|461.89|459.89|462.11|460.11|462.11|460.11|461.89|459.89|0
1636077880000|2021-11-05 02:04:40|462.21|460.21|462.11|460.11|462.21|460.21|462.11|460.11|0
1636077900000|2021-11-05 02:05:00|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1636077940000|2021-11-05 02:05:40|462.53|460.53|462.42|460.42|462.53|460.53|462.42|460.42|0
1636077950000|2021-11-05 02:05:50|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1636077960000|2021-11-05 02:06:00|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1636077970000|2021-11-05 02:06:10|462.95|460.95|462.74|460.74|462.95|460.95|462.74|460.74|0
1636077980000|2021-11-05 02:06:20|462.95|460.95|462.95|460.95|462.95|460.95|462.95|460.95|0
1636078010000|2021-11-05 02:06:50|462.84|460.84|462.74|460.74|462.84|460.84|462.74|460.74|0
1636078020000|2021-11-05 02:07:00|462.63|460.63|462.32|460.32|462.63|460.63|462.32|460.32|0
1636078030000|2021-11-05 02:07:10|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1636078050000|2021-11-05 02:07:30|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1636078060000|2021-11-05 02:07:40|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1636078080000|2021-11-05 02:08:00|462.63|460.63|462.31|460.31|462.63|460.63|462.31|460.31|0
1636078090000|2021-11-05 02:08:10|462.53|460.53|462.31|460.31|462.53|460.53|462.31|460.31|0
1636078100000|2021-11-05 02:08:20|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1636078120000|2021-11-05 02:08:40|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078140000|2021-11-05 02:09:00|462.74|460.74|462.95|460.95|462.95|460.95|462.74|460.74|0
1636078150000|2021-11-05 02:09:10|462.74|460.74|462.95|460.95|462.95|460.95|462.74|460.74|0
1636078170000|2021-11-05 02:09:30|463.16|461.16|462.95|460.95|463.16|461.16|462.95|460.95|0
1636078180000|2021-11-05 02:09:40|463.16|461.16|463.16|461.16|463.37|461.37|463.16|461.16|0
1636078190000|2021-11-05 02:09:50|462.95|460.95|462.95|460.95|462.95|460.95|462.95|460.95|0
1636078200000|2021-11-05 02:10:00|463.16|461.16|462.95|460.95|463.16|461.16|462.95|460.95|0
1636078220000|2021-11-05 02:10:20|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1636078230000|2021-11-05 02:10:30|462.95|460.95|463.16|461.16|463.37|461.37|462.95|460.95|0
1636078240000|2021-11-05 02:10:40|462.95|460.95|462.95|460.95|462.95|460.95|462.95|460.95|0
1636078260000|2021-11-05 02:11:00|462.73|460.73|462.95|460.95|462.95|460.95|462.73|460.73|0
1636078270000|2021-11-05 02:11:10|462.84|460.84|462.95|460.95|462.95|460.95|462.73|460.73|0
1636078320000|2021-11-05 02:12:00|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636078350000|2021-11-05 02:12:30|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1636078360000|2021-11-05 02:12:40|463.26|461.26|463.37|461.37|463.37|461.37|463.16|461.16|0
1636078380000|2021-11-05 02:13:00|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1636078390000|2021-11-05 02:13:10|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636078410000|2021-11-05 02:13:30|463.16|461.16|463.16|461.16|463.37|461.37|463.16|461.16|0
1636078420000|2021-11-05 02:13:40|462.94|460.94|463.16|461.16|463.16|461.16|462.94|460.94|0
1636078430000|2021-11-05 02:13:50|462.94|460.94|462.73|460.73|462.94|460.94|462.73|460.73|0
1636078440000|2021-11-05 02:14:00|462.94|460.94|463.15|461.15|463.15|461.15|462.94|460.94|0
1636078450000|2021-11-05 02:14:10|462.94|460.94|463.05|461.05|463.05|461.05|462.94|460.94|0
1636078460000|2021-11-05 02:14:20|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636078470000|2021-11-05 02:14:30|463.15|461.15|462.94|460.94|463.15|461.15|462.94|460.94|0
1636078500000|2021-11-05 02:15:00|463.15|461.15|463.15|461.15|463.15|461.15|463.15|461.15|0
1636078510000|2021-11-05 02:15:10|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636078520000|2021-11-05 02:15:20|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078530000|2021-11-05 02:15:30|462.52|460.52|462.52|460.52|462.73|460.73|462.52|460.52|0
1636078540000|2021-11-05 02:15:40|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078570000|2021-11-05 02:16:10|462.94|460.94|462.94|460.94|462.94|460.94|462.73|460.73|0
1636078580000|2021-11-05 02:16:20|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078610000|2021-11-05 02:16:50|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1636078620000|2021-11-05 02:17:00|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078640000|2021-11-05 02:17:20|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078650000|2021-11-05 02:17:30|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078670000|2021-11-05 02:17:50|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078680000|2021-11-05 02:18:00|462.94|460.94|462.73|460.73|462.94|460.94|462.73|460.73|0
1636078700000|2021-11-05 02:18:20|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078730000|2021-11-05 02:18:50|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1636078750000|2021-11-05 02:19:10|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078790000|2021-11-05 02:19:50|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|0
1636078800000|2021-11-05 02:20:00|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636078810000|2021-11-05 02:20:10|462.73|460.73|462.62|460.62|462.83|460.83|462.62|460.62|0
1636078820000|2021-11-05 02:20:20|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1636078830000|2021-11-05 02:20:30|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1636078840000|2021-11-05 02:20:40|462.52|460.52|462.41|460.41|462.52|460.52|462.31|460.31|0
1636078850000|2021-11-05 02:20:50|462.31|460.31|462.52|460.52|462.52|460.52|462.31|460.31|0
1636078860000|2021-11-05 02:21:00|462.31|460.31|462.52|460.52|462.52|460.52|462.31|460.31|0
1636078890000|2021-11-05 02:21:30|462.73|460.73|462.52|460.52|462.73|460.73|462.52|460.52|0
1636078940000|2021-11-05 02:22:20|462.73|460.73|462.62|460.62|462.73|460.73|462.52|460.52|0
1636078950000|2021-11-05 02:22:30|462.52|460.52|462.73|460.73|462.73|460.73|462.52|460.52|0
1636078970000|2021-11-05 02:22:50|462.83|460.83|462.73|460.73|462.94|460.94|462.73|460.73|0
1636079000000|2021-11-05 02:23:20|462.94|460.94|462.73|460.73|462.94|460.94|462.73|460.73|0
1636079030000|2021-11-05 02:23:50|462.94|460.94|462.73|460.73|462.94|460.94|462.73|460.73|0
1636079040000|2021-11-05 02:24:00|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636079050000|2021-11-05 02:24:10|462.83|460.83|462.73|460.73|462.83|460.83|462.73|460.73|0
1636079090000|2021-11-05 02:24:50|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|0
1636079100000|2021-11-05 02:25:00|463.15|461.15|463.15|461.15|463.15|461.15|463.15|461.15|0
1636079110000|2021-11-05 02:25:10|463.36|461.36|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079130000|2021-11-05 02:25:30|463.57|461.57|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079140000|2021-11-05 02:25:40|463.57|461.57|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079150000|2021-11-05 02:25:50|463.57|461.57|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079170000|2021-11-05 02:26:10|463.25|461.25|463.25|461.25|463.25|461.25|463.25|461.25|0
1636079180000|2021-11-05 02:26:20|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1636079220000|2021-11-05 02:27:00|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1636079280000|2021-11-05 02:28:00|463.67|461.67|463.78|461.78|463.78|461.78|463.67|461.67|0
1636079290000|2021-11-05 02:28:10|463.57|461.57|463.78|461.78|463.78|461.78|463.57|461.57|0
1636079320000|2021-11-05 02:28:40|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1636079330000|2021-11-05 02:28:50|463.78|461.78|463.78|461.78|463.78|461.78|463.78|461.78|0
1636079340000|2021-11-05 02:29:00|463.67|461.67|463.78|461.78|463.78|461.78|463.67|461.67|0
1636079390000|2021-11-05 02:29:50|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|0
1636079400000|2021-11-05 02:30:00|463.78|461.78|463.99|461.99|463.99|461.99|463.78|461.78|0
1636079410000|2021-11-05 02:30:10|463.78|461.78|463.99|461.99|463.99|461.99|463.78|461.78|0
1636079420000|2021-11-05 02:30:20|463.88|461.88|463.78|461.78|463.99|461.99|463.78|461.78|0
1636079440000|2021-11-05 02:30:40|463.99|461.99|463.78|461.78|463.99|461.99|463.78|461.78|0
1636079480000|2021-11-05 02:31:20|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1636079490000|2021-11-05 02:31:30|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1636079520000|2021-11-05 02:32:00|463.15|461.15|463.15|461.15|463.15|461.15|463.15|461.15|0
1636079530000|2021-11-05 02:32:10|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1636079580000|2021-11-05 02:33:00|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1636079590000|2021-11-05 02:33:10|463.46|461.46|463.46|461.46|463.46|461.46|463.46|461.46|0
1636079600000|2021-11-05 02:33:20|463.36|461.36|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079640000|2021-11-05 02:34:00|463.57|461.57|463.36|461.36|463.57|461.57|463.36|461.36|0
1636079650000|2021-11-05 02:34:10|463.57|461.57|463.57|461.57|463.57|461.57|463.46|461.46|0
1636079660000|2021-11-05 02:34:20|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1636079670000|2021-11-05 02:34:30|463.25|461.25|463.14|461.14|463.25|461.25|463.14|461.14|0
1636079700000|2021-11-05 02:35:00|463.36|461.36|463.14|461.14|463.36|461.36|463.14|461.14|0
1636079720000|2021-11-05 02:35:20|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1636079730000|2021-11-05 02:35:30|463.14|461.14|463.36|461.36|463.36|461.36|463.14|461.14|0
1636079740000|2021-11-05 02:35:40|463.14|461.14|463.14|461.14|463.14|461.14|463.14|461.14|0
1636079760000|2021-11-05 02:36:00|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636079770000|2021-11-05 02:36:10|463.14|461.14|463.35|461.35|463.35|461.35|463.14|461.14|0
1636079780000|2021-11-05 02:36:20|463.14|461.14|463.14|461.14|463.14|461.14|463.14|461.14|0
1636079810000|2021-11-05 02:36:50|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636079830000|2021-11-05 02:37:10|463.14|461.14|463.14|461.14|463.14|461.14|463.14|461.14|0
1636079860000|2021-11-05 02:37:40|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636079880000|2021-11-05 02:38:00|463.46|461.46|463.56|461.56|463.56|461.56|463.46|461.46|0
1636079890000|2021-11-05 02:38:10|463.46|461.46|463.56|461.56|463.56|461.56|463.46|461.46|0
1636079900000|2021-11-05 02:38:20|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636079930000|2021-11-05 02:38:50|463.24|461.24|463.24|461.24|463.24|461.24|463.24|461.24|0
1636079940000|2021-11-05 02:39:00|463.35|461.35|463.14|461.14|463.35|461.35|463.14|461.14|0
1636079950000|2021-11-05 02:39:10|463.35|461.35|463.35|461.35|463.35|461.35|463.14|461.14|0
1636080020000|2021-11-05 02:40:20|463.14|461.14|463.56|461.56|463.56|461.56|463.14|461.14|0
1636080030000|2021-11-05 02:40:30|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|0
1636080040000|2021-11-05 02:40:40|463.88|461.88|463.88|461.88|463.88|461.88|463.77|461.77|0
1636080050000|2021-11-05 02:40:50|463.77|461.77|463.99|461.99|463.99|461.99|463.77|461.77|0
1636080070000|2021-11-05 02:41:10|463.88|461.88|463.88|461.88|463.99|461.99|463.77|461.77|0
1636080080000|2021-11-05 02:41:20|463.77|461.77|463.99|461.99|463.99|461.99|463.77|461.77|0
1636080100000|2021-11-05 02:41:40|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|0
1636080240000|2021-11-05 02:44:00|463.87|461.87|463.87|461.87|463.87|461.87|463.77|461.77|0
1636080250000|2021-11-05 02:44:10|463.77|461.77|463.98|461.98|463.98|461.98|463.77|461.77|0
1636080260000|2021-11-05 02:44:20|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|0
1636080280000|2021-11-05 02:44:40|463.98|461.98|463.77|461.77|463.98|461.98|463.77|461.77|0
1636080300000|2021-11-05 02:45:00|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1636080320000|2021-11-05 02:45:20|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636080330000|2021-11-05 02:45:30|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1636080340000|2021-11-05 02:45:40|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636080350000|2021-11-05 02:45:50|463.56|461.56|463.45|461.45|463.56|461.56|463.45|461.45|0
1636080360000|2021-11-05 02:46:00|463.56|461.56|463.56|461.56|463.56|461.56|463.45|461.45|0
1636080390000|2021-11-05 02:46:30|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|0
1636080400000|2021-11-05 02:46:40|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1636080410000|2021-11-05 02:46:50|463.66|461.66|463.98|461.98|463.98|461.98|463.56|461.56|0
1636080430000|2021-11-05 02:47:10|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636080450000|2021-11-05 02:47:30|464.62|462.62|464.83|462.83|464.83|462.83|464.62|462.62|0
1636080470000|2021-11-05 02:47:50|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1636080500000|2021-11-05 02:48:20|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1636080520000|2021-11-05 02:48:40|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636080540000|2021-11-05 02:49:00|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636080550000|2021-11-05 02:49:10|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636080560000|2021-11-05 02:49:20|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636080630000|2021-11-05 02:50:30|464.29|462.29|464.4|462.4|464.4|462.4|464.29|462.29|0
1636080670000|2021-11-05 02:51:10|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636080750000|2021-11-05 02:52:30|464.4|462.4|464.19|462.19|464.4|462.4|464.19|462.19|0
1636080780000|2021-11-05 02:53:00|464.08|462.08|463.98|461.98|464.19|462.19|463.98|461.98|0
1636080790000|2021-11-05 02:53:10|464.19|462.19|464.19|462.19|464.19|462.19|464.08|462.08|0
1636080830000|2021-11-05 02:53:50|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636080890000|2021-11-05 02:54:50|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636080980000|2021-11-05 02:56:20|463.98|461.98|463.98|461.98|463.98|461.98|463.98|461.98|0
1636080990000|2021-11-05 02:56:30|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081010000|2021-11-05 02:56:50|463.98|461.98|463.98|461.98|463.98|461.98|463.98|461.98|0
1636081020000|2021-11-05 02:57:00|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081040000|2021-11-05 02:57:20|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636081060000|2021-11-05 02:57:40|464.29|462.29|464.4|462.4|464.4|462.4|464.29|462.29|0
1636081080000|2021-11-05 02:58:00|464.19|462.19|464.29|462.29|464.29|462.29|464.19|462.19|0
1636081090000|2021-11-05 02:58:10|464.4|462.4|464.4|462.4|464.4|462.4|464.29|462.29|0
1636081100000|2021-11-05 02:58:20|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081140000|2021-11-05 02:59:00|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1636081150000|2021-11-05 02:59:10|463.98|461.98|463.98|461.98|463.98|461.98|463.98|461.98|0
1636081170000|2021-11-05 02:59:30|463.77|461.77|463.98|461.98|463.98|461.98|463.77|461.77|0
1636081190000|2021-11-05 02:59:50|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|0
1636081200000|2021-11-05 03:00:00|463.76|461.76|464.4|462.4|464.4|462.4|463.76|461.76|0
1636081210000|2021-11-05 03:00:10|464.19|462.19|464.4|462.4|464.4|462.4|464.19|462.19|0
1636081220000|2021-11-05 03:00:20|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081230000|2021-11-05 03:00:30|464.29|462.29|464.4|462.4|464.4|462.4|464.19|462.19|0
1636081240000|2021-11-05 03:00:40|464.19|462.19|463.98|461.98|464.19|462.19|463.98|461.98|0
1636081260000|2021-11-05 03:01:00|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081310000|2021-11-05 03:01:50|463.98|461.98|464.08|462.08|464.08|462.08|463.98|461.98|0
1636081320000|2021-11-05 03:02:00|464.19|462.19|464.19|462.19|464.19|462.19|463.97|461.97|0
1636081330000|2021-11-05 03:02:10|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636081340000|2021-11-05 03:02:20|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1636081350000|2021-11-05 03:02:30|463.76|461.76|464.4|462.4|464.4|462.4|463.76|461.76|0
1636081360000|2021-11-05 03:02:40|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1636081370000|2021-11-05 03:02:50|464.82|462.82|464.4|462.4|464.82|462.82|464.4|462.4|0
1636081380000|2021-11-05 03:03:00|464.61|462.61|464.82|462.82|464.82|462.82|464.61|462.61|0
1636081390000|2021-11-05 03:03:10|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1636081420000|2021-11-05 03:03:40|464.4|462.4|464.19|462.19|464.4|462.4|464.19|462.19|0
1636081440000|2021-11-05 03:04:00|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636081460000|2021-11-05 03:04:20|464.18|462.18|464.4|462.4|464.4|462.4|464.18|462.18|0
1636081490000|2021-11-05 03:04:50|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081510000|2021-11-05 03:05:10|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636081520000|2021-11-05 03:05:20|464.18|462.18|464.18|462.18|464.18|462.18|463.97|461.97|0
1636081530000|2021-11-05 03:05:30|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636081540000|2021-11-05 03:05:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081550000|2021-11-05 03:05:50|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1636081560000|2021-11-05 03:06:00|464.18|462.18|464.18|462.18|464.4|462.4|464.18|462.18|0
1636081620000|2021-11-05 03:07:00|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636081630000|2021-11-05 03:07:10|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081650000|2021-11-05 03:07:30|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636081710000|2021-11-05 03:08:30|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081720000|2021-11-05 03:08:40|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636081740000|2021-11-05 03:09:00|464.18|462.18|464.39|462.39|464.39|462.39|464.18|462.18|0
1636081750000|2021-11-05 03:09:10|464.28|462.28|464.39|462.39|464.39|462.39|464.28|462.28|0
1636081790000|2021-11-05 03:09:50|464.28|462.28|464.28|462.28|464.39|462.39|464.28|462.28|0
1636081800000|2021-11-05 03:10:00|464.39|462.39|464.18|462.18|464.39|462.39|464.18|462.18|0
1636081810000|2021-11-05 03:10:10|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636081840000|2021-11-05 03:10:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081850000|2021-11-05 03:10:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636081870000|2021-11-05 03:11:10|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081910000|2021-11-05 03:11:50|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636081920000|2021-11-05 03:12:00|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636081970000|2021-11-05 03:12:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636081980000|2021-11-05 03:13:00|464.18|462.18|464.39|462.39|464.39|462.39|464.18|462.18|0
1636082000000|2021-11-05 03:13:20|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082030000|2021-11-05 03:13:50|464.39|462.39|464.18|462.18|464.39|462.39|464.18|462.18|0
1636082040000|2021-11-05 03:14:00|464.28|462.28|464.39|462.39|464.39|462.39|464.28|462.28|0
1636082060000|2021-11-05 03:14:20|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082070000|2021-11-05 03:14:30|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082080000|2021-11-05 03:14:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636082090000|2021-11-05 03:14:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082140000|2021-11-05 03:15:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082150000|2021-11-05 03:15:50|464.6|462.6|464.39|462.39|464.6|462.6|464.39|462.39|0
1636082170000|2021-11-05 03:16:10|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082180000|2021-11-05 03:16:20|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082410000|2021-11-05 03:20:10|464.18|462.18|464.6|462.6|464.6|462.6|464.18|462.18|0
1636082430000|2021-11-05 03:20:30|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082440000|2021-11-05 03:20:40|464.6|462.6|464.39|462.39|464.6|462.6|464.39|462.39|0
1636082470000|2021-11-05 03:21:10|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082500000|2021-11-05 03:21:40|463.97|461.97|464.18|462.18|464.18|462.18|463.97|461.97|0
1636082510000|2021-11-05 03:21:50|464.07|462.07|463.97|461.97|464.07|462.07|463.97|461.97|0
1636082520000|2021-11-05 03:22:00|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082550000|2021-11-05 03:22:30|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636082560000|2021-11-05 03:22:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636082660000|2021-11-05 03:24:20|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636082700000|2021-11-05 03:25:00|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082720000|2021-11-05 03:25:20|464.6|462.6|464.39|462.39|464.6|462.6|464.39|462.39|0
1636082730000|2021-11-05 03:25:30|464.49|462.49|464.6|462.6|464.6|462.6|464.49|462.49|0
1636082760000|2021-11-05 03:26:00|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636082790000|2021-11-05 03:26:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636082910000|2021-11-05 03:28:30|464.6|462.6|464.38|462.38|464.6|462.6|464.38|462.38|0
1636082950000|2021-11-05 03:29:10|464.17|462.17|464.27|462.27|464.38|462.38|464.17|462.17|0
1636082960000|2021-11-05 03:29:20|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636083030000|2021-11-05 03:30:30|463.96|461.96|464.17|462.17|464.17|462.17|463.96|461.96|0
1636083050000|2021-11-05 03:30:50|464.06|462.06|463.96|461.96|464.06|462.06|463.96|461.96|0
1636083070000|2021-11-05 03:31:10|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636083110000|2021-11-05 03:31:50|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636083180000|2021-11-05 03:33:00|464.17|462.17|464.17|462.17|464.38|462.38|464.17|462.17|0
1636083210000|2021-11-05 03:33:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636083250000|2021-11-05 03:34:10|464.27|462.27|464.17|462.17|464.38|462.38|464.17|462.17|0
1636083260000|2021-11-05 03:34:20|464.27|462.27|464.17|462.17|464.27|462.27|464.17|462.17|0
1636083500000|2021-11-05 03:38:20|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636083520000|2021-11-05 03:38:40|464.06|462.06|464.17|462.17|464.17|462.17|464.06|462.06|0
1636083530000|2021-11-05 03:38:50|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636083590000|2021-11-05 03:39:50|464.06|462.06|464.17|462.17|464.17|462.17|464.06|462.06|0
1636083600000|2021-11-05 03:40:00|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636083610000|2021-11-05 03:40:10|463.85|461.85|463.96|461.96|463.96|461.96|463.85|461.85|0
1636083620000|2021-11-05 03:40:20|463.74|461.74|463.96|461.96|463.96|461.96|463.74|461.74|0
1636083660000|2021-11-05 03:41:00|463.74|461.74|463.96|461.96|463.96|461.96|463.74|461.74|0
1636083700000|2021-11-05 03:41:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636083740000|2021-11-05 03:42:20|463.32|461.32|463.11|461.11|463.32|461.32|463.11|461.11|0
1636083750000|2021-11-05 03:42:30|463.32|461.32|463.42|461.42|463.42|461.42|463.32|461.32|0
1636083760000|2021-11-05 03:42:40|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636083770000|2021-11-05 03:42:50|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1636083780000|2021-11-05 03:43:00|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636083800000|2021-11-05 03:43:20|462.69|460.69|462.9|460.9|462.9|460.9|462.69|460.69|0
1636083810000|2021-11-05 03:43:30|462.69|460.69|462.9|460.9|462.9|460.9|462.69|460.69|0
1636083820000|2021-11-05 03:43:40|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636083840000|2021-11-05 03:44:00|462.9|460.9|462.69|460.69|462.9|460.9|462.69|460.69|0
1636083850000|2021-11-05 03:44:10|462.48|460.48|462.48|460.48|462.48|460.48|462.48|460.48|0
1636083860000|2021-11-05 03:44:20|462.69|460.69|462.9|460.9|462.9|460.9|462.69|460.69|0
1636083870000|2021-11-05 03:44:30|462.79|460.79|462.79|460.79|462.79|460.79|462.69|460.69|0
1636083880000|2021-11-05 03:44:40|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636083900000|2021-11-05 03:45:00|462.69|460.69|462.69|460.69|462.69|460.69|462.48|460.48|0
1636083910000|2021-11-05 03:45:10|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636083940000|2021-11-05 03:45:40|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1636083960000|2021-11-05 03:46:00|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636083970000|2021-11-05 03:46:10|463.21|461.21|463.11|461.11|463.21|461.21|463.11|461.11|0
1636083980000|2021-11-05 03:46:20|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636084020000|2021-11-05 03:47:00|463.11|461.11|463.32|461.32|463.32|461.32|463.11|461.11|0
1636084030000|2021-11-05 03:47:10|463.21|461.21|463.32|461.32|463.32|461.32|463.21|461.21|0
1636084040000|2021-11-05 03:47:20|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636084050000|2021-11-05 03:47:30|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636084060000|2021-11-05 03:47:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636084080000|2021-11-05 03:48:00|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636084090000|2021-11-05 03:48:10|463.42|461.42|463.32|461.32|463.42|461.42|463.32|461.32|0
1636084120000|2021-11-05 03:48:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636084130000|2021-11-05 03:48:50|463.42|461.42|463.42|461.42|463.42|461.42|463.32|461.32|0
1636084140000|2021-11-05 03:49:00|463.32|461.32|463.53|461.53|463.53|461.53|463.32|461.32|0
1636084170000|2021-11-05 03:49:30|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636084220000|2021-11-05 03:50:20|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636084230000|2021-11-05 03:50:30|463.63|461.63|463.74|461.74|463.74|461.74|463.63|461.63|0
1636084320000|2021-11-05 03:52:00|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1636084340000|2021-11-05 03:52:20|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1636084380000|2021-11-05 03:53:00|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1636084390000|2021-11-05 03:53:10|463.84|461.84|463.95|461.95|463.95|461.95|463.84|461.84|0
1636084420000|2021-11-05 03:53:40|463.84|461.84|463.74|461.74|463.95|461.95|463.74|461.74|0
1636084430000|2021-11-05 03:53:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636084510000|2021-11-05 03:55:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636084620000|2021-11-05 03:57:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636084640000|2021-11-05 03:57:20|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636084680000|2021-11-05 03:58:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636084690000|2021-11-05 03:58:10|464.26|462.26|464.37|462.37|464.37|462.37|464.26|462.26|0
1636084730000|2021-11-05 03:58:50|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636084800000|2021-11-05 04:00:00|464.05|462.05|463.95|461.95|464.05|462.05|463.95|461.95|0
1636084960000|2021-11-05 04:02:40|463.94|461.94|463.94|461.94|464.16|462.16|463.94|461.94|0
1636085030000|2021-11-05 04:03:50|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636085090000|2021-11-05 04:04:50|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1636085130000|2021-11-05 04:05:30|464.37|462.37|464.15|462.15|464.37|462.37|464.15|462.15|0
1636085200000|2021-11-05 04:06:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636085210000|2021-11-05 04:06:50|464.58|462.58|464.37|462.37|464.58|462.58|464.37|462.37|0
1636085220000|2021-11-05 04:07:00|464.36|462.36|464.58|462.58|464.58|462.58|464.36|462.36|0
1636085240000|2021-11-05 04:07:20|464.36|462.36|464.58|462.58|464.58|462.58|464.36|462.36|0
1636085250000|2021-11-05 04:07:30|464.47|462.47|464.58|462.58|464.58|462.58|464.36|462.36|0
1636085260000|2021-11-05 04:07:40|464.36|462.36|464.36|462.36|464.58|462.58|464.36|462.36|0
1636085310000|2021-11-05 04:08:30|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636085350000|2021-11-05 04:09:10|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636085360000|2021-11-05 04:09:20|464.68|462.68|464.57|462.57|464.68|462.68|464.57|462.57|0
1636085370000|2021-11-05 04:09:30|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1636085380000|2021-11-05 04:09:40|464.57|462.57|464.79|462.79|464.79|462.79|464.57|462.57|0
1636085420000|2021-11-05 04:10:20|464.57|462.57|464.79|462.79|464.79|462.79|464.57|462.57|0
1636085490000|2021-11-05 04:11:30|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636085510000|2021-11-05 04:11:50|464.68|462.68|464.78|462.78|464.78|462.78|464.68|462.68|0
1636085540000|2021-11-05 04:12:20|465|463|465|463|465|463|464.78|462.78|0
1636085550000|2021-11-05 04:12:30|464.78|462.78|465|463|465|463|464.78|462.78|0
1636085560000|2021-11-05 04:12:40|464.78|462.78|465|463|465|463|464.78|462.78|0
1636085570000|2021-11-05 04:12:50|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636085590000|2021-11-05 04:13:10|465|463|465|463|465|463|465|463|0
1636085600000|2021-11-05 04:13:20|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636085640000|2021-11-05 04:14:00|465|463|465|463|465|463|465|463|0
1636085650000|2021-11-05 04:14:10|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|0
1636085660000|2021-11-05 04:14:20|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636085700000|2021-11-05 04:15:00|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|0
1636085800000|2021-11-05 04:16:40|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636085810000|2021-11-05 04:16:50|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|0
1636085820000|2021-11-05 04:17:00|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636085990000|2021-11-05 04:19:50|464.57|462.57|464.78|462.78|464.78|462.78|464.57|462.57|0
1636086190000|2021-11-05 04:23:10|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636086220000|2021-11-05 04:23:40|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636086240000|2021-11-05 04:24:00|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636086300000|2021-11-05 04:25:00|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1636086310000|2021-11-05 04:25:10|464.57|462.57|464.57|462.57|464.57|462.57|464.46|462.46|0
1636086470000|2021-11-05 04:27:50|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1636086480000|2021-11-05 04:28:00|464.57|462.57|464.57|462.57|464.57|462.57|464.57|462.57|0
1636086510000|2021-11-05 04:28:30|464.35|462.35|464.57|462.57|464.57|462.57|464.35|462.35|0
1636086520000|2021-11-05 04:28:40|464.35|462.35|464.46|462.46|464.57|462.57|464.35|462.35|0
1636086530000|2021-11-05 04:28:50|464.57|462.57|464.35|462.35|464.57|462.57|464.35|462.35|0
1636086540000|2021-11-05 04:29:00|464.46|462.46|464.57|462.57|464.57|462.57|464.46|462.46|0
1636086570000|2021-11-05 04:29:30|464.46|462.46|464.35|462.35|464.46|462.46|464.35|462.35|0
1636086580000|2021-11-05 04:29:40|464.56|462.56|464.35|462.35|464.56|462.56|464.35|462.35|0
1636086590000|2021-11-05 04:29:50|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1636086620000|2021-11-05 04:30:20|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636086660000|2021-11-05 04:31:00|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1636086670000|2021-11-05 04:31:10|464.78|462.78|464.78|462.78|464.78|462.78|464.78|462.78|0
1636086720000|2021-11-05 04:32:00|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1636086750000|2021-11-05 04:32:30|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636086800000|2021-11-05 04:33:20|464.99|462.99|465.09|463.09|465.09|463.09|464.99|462.99|0
1636086810000|2021-11-05 04:33:30|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636086880000|2021-11-05 04:34:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636086920000|2021-11-05 04:35:20|465.2|463.2|464.98|462.98|465.2|463.2|464.98|462.98|0
1636086930000|2021-11-05 04:35:30|464.87|462.87|464.77|462.77|464.98|462.98|464.77|462.77|0
1636086940000|2021-11-05 04:35:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636086980000|2021-11-05 04:36:20|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636087010000|2021-11-05 04:36:50|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087020000|2021-11-05 04:37:00|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|0
1636087030000|2021-11-05 04:37:10|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087050000|2021-11-05 04:37:30|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|0
1636087070000|2021-11-05 04:37:50|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1636087080000|2021-11-05 04:38:00|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|0
1636087140000|2021-11-05 04:39:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087180000|2021-11-05 04:39:40|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1636087200000|2021-11-05 04:40:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087240000|2021-11-05 04:40:40|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1636087340000|2021-11-05 04:42:20|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636087420000|2021-11-05 04:43:40|464.77|462.77|464.87|462.87|464.98|462.98|464.77|462.77|0
1636087430000|2021-11-05 04:43:50|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636087530000|2021-11-05 04:45:30|465.19|463.19|465.08|463.08|465.19|463.19|465.08|463.08|0
1636087540000|2021-11-05 04:45:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636087550000|2021-11-05 04:45:50|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087560000|2021-11-05 04:46:00|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636087580000|2021-11-05 04:46:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087590000|2021-11-05 04:46:30|465.08|463.08|464.98|462.98|465.08|463.08|464.98|462.98|0
1636087600000|2021-11-05 04:46:40|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636087610000|2021-11-05 04:46:50|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1636087630000|2021-11-05 04:47:10|465.08|463.08|464.98|462.98|465.08|463.08|464.98|462.98|0
1636087650000|2021-11-05 04:47:30|465.08|463.08|464.98|462.98|465.08|463.08|464.98|462.98|0
1636087660000|2021-11-05 04:47:40|465.08|463.08|464.98|462.98|465.08|463.08|464.98|462.98|0
1636087890000|2021-11-05 04:51:30|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636088000000|2021-11-05 04:53:20|465.08|463.08|465.19|463.19|465.19|463.19|465.08|463.08|0
1636088010000|2021-11-05 04:53:30|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1636088170000|2021-11-05 04:56:10|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1636088180000|2021-11-05 04:56:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1636088230000|2021-11-05 04:57:10|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1636088290000|2021-11-05 04:58:10|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1636088300000|2021-11-05 04:58:20|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1636088310000|2021-11-05 04:58:30|465.4|463.4|465.18|463.18|465.4|463.4|465.18|463.18|0
1636088340000|2021-11-05 04:59:00|464.97|462.97|465.18|463.18|465.18|463.18|464.97|462.97|0
1636088420000|2021-11-05 05:00:20|465.07|463.07|464.97|462.97|465.07|463.07|464.97|462.97|0
1636088440000|2021-11-05 05:00:40|465.07|463.07|465.18|463.18|465.18|463.18|464.97|462.97|0
1636088450000|2021-11-05 05:00:50|464.97|462.97|465.18|463.18|465.18|463.18|464.97|462.97|0
1636088460000|2021-11-05 05:01:00|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1636088500000|2021-11-05 05:01:40|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1636088520000|2021-11-05 05:02:00|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1636088600000|2021-11-05 05:03:20|465.28|463.28|465.18|463.18|465.28|463.28|465.18|463.18|0
1636088610000|2021-11-05 05:03:30|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1636088620000|2021-11-05 05:03:40|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1636088630000|2021-11-05 05:03:50|465.39|463.39|465.18|463.18|465.39|463.39|465.18|463.18|0
1636088640000|2021-11-05 05:04:00|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1636088700000|2021-11-05 05:05:00|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636088730000|2021-11-05 05:05:30|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1636088740000|2021-11-05 05:05:40|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636088800000|2021-11-05 05:06:40|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1636088810000|2021-11-05 05:06:50|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636088820000|2021-11-05 05:07:00|464.65|462.65|464.34|462.34|464.65|462.65|464.34|462.34|0
1636088830000|2021-11-05 05:07:10|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1636088850000|2021-11-05 05:07:30|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636088860000|2021-11-05 05:07:40|464.65|462.65|464.76|462.76|464.76|462.76|464.65|462.65|0
1636088880000|2021-11-05 05:08:00|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1636088890000|2021-11-05 05:08:10|464.86|462.86|464.97|462.97|464.97|462.97|464.86|462.86|0
1636088900000|2021-11-05 05:08:20|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636088920000|2021-11-05 05:08:40|464.97|462.97|464.97|462.97|464.97|462.97|464.76|462.76|0
1636088930000|2021-11-05 05:08:50|464.76|462.76|464.97|462.97|464.97|462.97|464.76|462.76|0
1636088950000|2021-11-05 05:09:10|465.18|463.18|464.97|462.97|465.18|463.18|464.97|462.97|0
1636088960000|2021-11-05 05:09:20|465.18|463.18|464.97|462.97|465.18|463.18|464.97|462.97|0
1636088980000|2021-11-05 05:09:40|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636089000000|2021-11-05 05:10:00|464.55|462.55|464.33|462.33|464.55|462.55|464.33|462.33|0
1636089010000|2021-11-05 05:10:10|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636089030000|2021-11-05 05:10:30|464.33|462.33|464.54|462.54|464.54|462.54|464.33|462.33|0
1636089070000|2021-11-05 05:11:10|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1636089110000|2021-11-05 05:11:50|464.86|462.86|464.76|462.76|464.97|462.97|464.76|462.76|0
1636089120000|2021-11-05 05:12:00|464.54|462.54|464.76|462.76|464.76|462.76|464.54|462.54|0
1636089130000|2021-11-05 05:12:10|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636089180000|2021-11-05 05:13:00|464.64|462.64|464.75|462.75|464.75|462.75|464.64|462.64|0
1636089290000|2021-11-05 05:14:50|464.54|462.54|464.64|462.64|464.64|462.64|464.54|462.54|0
1636089300000|2021-11-05 05:15:00|464.75|462.75|464.54|462.54|464.75|462.75|464.54|462.54|0
1636089350000|2021-11-05 05:15:50|464.64|462.64|464.64|462.64|464.75|462.75|464.64|462.64|0
1636089360000|2021-11-05 05:16:00|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636089370000|2021-11-05 05:16:10|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636089400000|2021-11-05 05:16:40|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1636089410000|2021-11-05 05:16:50|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1636089440000|2021-11-05 05:17:20|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1636089450000|2021-11-05 05:17:30|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636089460000|2021-11-05 05:17:40|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1636089480000|2021-11-05 05:18:00|464.75|462.75|464.75|462.75|464.96|462.96|464.75|462.75|0
1636089520000|2021-11-05 05:18:40|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1636089530000|2021-11-05 05:18:50|464.85|462.85|464.96|462.96|464.96|462.96|464.85|462.85|0
1636089540000|2021-11-05 05:19:00|464.85|462.85|464.75|462.75|464.85|462.85|464.75|462.75|0
1636089590000|2021-11-05 05:19:50|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1636089600000|2021-11-05 05:20:00|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636089610000|2021-11-05 05:20:10|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1636089620000|2021-11-05 05:20:20|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1636089740000|2021-11-05 05:22:20|464.75|462.75|464.96|462.96|464.96|462.96|464.75|462.75|0
1636089800000|2021-11-05 05:23:20|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1636089810000|2021-11-05 05:23:30|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1636089850000|2021-11-05 05:24:10|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636089900000|2021-11-05 05:25:00|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636089910000|2021-11-05 05:25:10|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636089950000|2021-11-05 05:25:50|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636090000000|2021-11-05 05:26:40|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636090030000|2021-11-05 05:27:10|464.64|462.64|464.75|462.75|464.75|462.75|464.54|462.54|0
1636090040000|2021-11-05 05:27:20|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1636090050000|2021-11-05 05:27:30|464.54|462.54|464.75|462.75|464.75|462.75|464.54|462.54|0
1636090060000|2021-11-05 05:27:40|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1636090070000|2021-11-05 05:27:50|464.75|462.75|464.54|462.54|464.75|462.75|464.54|462.54|0
1636090080000|2021-11-05 05:28:00|464.64|462.64|464.54|462.54|464.64|462.64|464.54|462.54|0
1636090120000|2021-11-05 05:28:40|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636090130000|2021-11-05 05:28:50|464.64|462.64|464.75|462.75|464.75|462.75|464.64|462.64|0
1636090150000|2021-11-05 05:29:10|464.54|462.54|464.75|462.75|464.75|462.75|464.54|462.54|0
1636090160000|2021-11-05 05:29:20|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1636090170000|2021-11-05 05:29:30|465.06|463.06|464.96|462.96|465.06|463.06|464.96|462.96|0
1636090180000|2021-11-05 05:29:40|465.17|463.17|464.96|462.96|465.17|463.17|464.96|462.96|0
1636090190000|2021-11-05 05:29:50|465.06|463.06|464.96|462.96|465.17|463.17|464.96|462.96|0
1636090200000|2021-11-05 05:30:00|465.17|463.17|465.17|463.17|465.17|463.17|465.17|463.17|0
1636090210000|2021-11-05 05:30:10|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1636090220000|2021-11-05 05:30:20|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636090230000|2021-11-05 05:30:30|464.96|462.96|464.85|462.85|464.96|462.96|464.85|462.85|0
1636090240000|2021-11-05 05:30:40|464.96|462.96|464.85|462.85|464.96|462.96|464.75|462.75|0
1636090250000|2021-11-05 05:30:50|464.96|462.96|464.96|462.96|464.96|462.96|464.85|462.85|0
1636090260000|2021-11-05 05:31:00|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1636090360000|2021-11-05 05:32:40|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636090370000|2021-11-05 05:32:50|464.85|462.85|464.96|462.96|464.96|462.96|464.74|462.74|0
1636090390000|2021-11-05 05:33:10|465.06|463.06|464.96|462.96|465.06|463.06|464.96|462.96|0
1636090440000|2021-11-05 05:34:00|465.17|463.17|464.96|462.96|465.17|463.17|464.96|462.96|0
1636090480000|2021-11-05 05:34:40|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636090510000|2021-11-05 05:35:10|464.96|462.96|464.95|462.95|464.96|462.96|464.95|462.95|0
1636090550000|2021-11-05 05:35:50|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636090560000|2021-11-05 05:36:00|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636090610000|2021-11-05 05:36:50|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636090620000|2021-11-05 05:37:00|464.95|462.95|464.95|462.95|464.95|462.95|464.74|462.74|0
1636090680000|2021-11-05 05:38:00|465.16|463.16|465.16|463.16|465.16|463.16|464.95|462.95|0
1636090690000|2021-11-05 05:38:10|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636090700000|2021-11-05 05:38:20|465.05|463.05|465.16|463.16|465.16|463.16|465.05|463.05|0
1636090730000|2021-11-05 05:38:50|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636090750000|2021-11-05 05:39:10|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1636090810000|2021-11-05 05:40:10|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636090820000|2021-11-05 05:40:20|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636090850000|2021-11-05 05:40:50|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1636090860000|2021-11-05 05:41:00|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636091080000|2021-11-05 05:44:40|464.95|462.95|464.74|462.74|464.95|462.95|464.74|462.74|0
1636091220000|2021-11-05 05:47:00|464.53|462.53|464.74|462.74|464.74|462.74|464.53|462.53|0
1636091260000|2021-11-05 05:47:40|464.63|462.63|464.74|462.74|464.74|462.74|464.63|462.63|0
1636091270000|2021-11-05 05:47:50|464.63|462.63|464.74|462.74|464.74|462.74|464.63|462.63|0
1636091280000|2021-11-05 05:48:00|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|0
1636091320000|2021-11-05 05:48:40|464.31|462.31|464.31|462.31|464.31|462.31|464.31|462.31|0
1636091330000|2021-11-05 05:48:50|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|0
1636091370000|2021-11-05 05:49:30|464.74|462.74|464.53|462.53|464.74|462.74|464.53|462.53|0
1636091400000|2021-11-05 05:50:00|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1636091450000|2021-11-05 05:50:50|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|0
1636091460000|2021-11-05 05:51:00|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636091490000|2021-11-05 05:51:30|465.41|463.41|465.67|463.67|465.67|463.67|465.41|463.41|0
1636091530000|2021-11-05 05:52:10|465.46|463.46|465.67|463.67|465.67|463.67|465.46|463.46|0
1636091570000|2021-11-05 05:52:50|465.46|463.46|465.56|463.56|465.56|463.56|465.46|463.46|0
1636091580000|2021-11-05 05:53:00|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1636091590000|2021-11-05 05:53:10|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636091600000|2021-11-05 05:53:20|465.25|463.25|465.35|463.35|465.46|463.46|465.25|463.25|0
1636091610000|2021-11-05 05:53:30|465.25|463.25|465.35|463.35|465.35|463.35|465.25|463.25|0
1636091620000|2021-11-05 05:53:40|465.25|463.25|465.35|463.35|465.35|463.35|465.25|463.25|0
1636091630000|2021-11-05 05:53:50|465.46|463.46|465.25|463.25|465.46|463.46|465.25|463.25|0
1636091710000|2021-11-05 05:55:10|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636091740000|2021-11-05 05:55:40|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636091760000|2021-11-05 05:56:00|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636091770000|2021-11-05 05:56:10|465.14|463.14|465.25|463.25|465.25|463.25|465.04|463.04|0
1636091780000|2021-11-05 05:56:20|465.04|463.04|465.04|463.04|465.14|463.14|465.04|463.04|0
1636091800000|2021-11-05 05:56:40|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636091810000|2021-11-05 05:56:50|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1636091850000|2021-11-05 05:57:30|465.04|463.04|464.83|462.83|465.04|463.04|464.83|462.83|0
1636091860000|2021-11-05 05:57:40|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636091940000|2021-11-05 05:59:00|464.82|462.82|465.04|463.04|465.04|463.04|464.82|462.82|0
1636091980000|2021-11-05 05:59:40|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092000000|2021-11-05 06:00:00|464.4|462.4|464.61|462.61|464.61|462.61|464.4|462.4|0
1636092010000|2021-11-05 06:00:10|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1636092020000|2021-11-05 06:00:20|464.19|462.19|464.4|462.4|464.4|462.4|464.19|462.19|0
1636092030000|2021-11-05 06:00:30|464.5|462.5|464.61|462.61|464.61|462.61|464.5|462.5|0
1636092040000|2021-11-05 06:00:40|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1636092050000|2021-11-05 06:00:50|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092080000|2021-11-05 06:01:20|464.82|462.82|465.03|463.03|465.03|463.03|464.82|462.82|0
1636092110000|2021-11-05 06:01:50|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092120000|2021-11-05 06:02:00|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636092130000|2021-11-05 06:02:10|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092140000|2021-11-05 06:02:20|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092150000|2021-11-05 06:02:30|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1636092160000|2021-11-05 06:02:40|465.03|463.03|465.03|463.03|465.03|463.03|464.82|462.82|0
1636092190000|2021-11-05 06:03:10|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092200000|2021-11-05 06:03:20|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636092210000|2021-11-05 06:03:30|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636092230000|2021-11-05 06:03:50|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092240000|2021-11-05 06:04:00|465.13|463.13|465.03|463.03|465.13|463.13|465.03|463.03|0
1636092300000|2021-11-05 06:05:00|464.82|462.82|464.92|462.92|464.92|462.92|464.82|462.82|0
1636092310000|2021-11-05 06:05:10|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092320000|2021-11-05 06:05:20|464.92|462.92|464.82|462.82|464.92|462.92|464.82|462.82|0
1636092350000|2021-11-05 06:05:50|464.92|462.92|464.82|462.82|464.92|462.92|464.82|462.82|0
1636092360000|2021-11-05 06:06:00|465.03|463.03|464.82|462.82|465.03|463.03|464.82|462.82|0
1636092370000|2021-11-05 06:06:10|465.03|463.03|464.82|462.82|465.03|463.03|464.82|462.82|0
1636092380000|2021-11-05 06:06:20|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092410000|2021-11-05 06:06:50|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1636092420000|2021-11-05 06:07:00|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636092430000|2021-11-05 06:07:10|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1636092460000|2021-11-05 06:07:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1636092470000|2021-11-05 06:07:50|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1636092480000|2021-11-05 06:08:00|464.71|462.71|464.82|462.82|464.82|462.82|464.71|462.71|0
1636092500000|2021-11-05 06:08:20|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092520000|2021-11-05 06:08:40|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1636092550000|2021-11-05 06:09:10|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1636092560000|2021-11-05 06:09:20|464.82|462.82|465.03|463.03|465.03|463.03|464.82|462.82|0
1636092600000|2021-11-05 06:10:00|464.82|462.82|465.03|463.03|465.03|463.03|464.82|462.82|0
1636092610000|2021-11-05 06:10:10|465.24|463.24|465.03|463.03|465.24|463.24|465.03|463.03|0
1636092620000|2021-11-05 06:10:20|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092670000|2021-11-05 06:11:10|465.03|463.03|465.45|463.45|465.45|463.45|465.03|463.03|0
1636092680000|2021-11-05 06:11:20|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092710000|2021-11-05 06:11:50|465.45|463.45|465.03|463.03|465.45|463.45|465.03|463.03|0
1636092720000|2021-11-05 06:12:00|465.24|463.24|464.82|462.82|465.24|463.24|464.82|462.82|0
1636092740000|2021-11-05 06:12:20|464.71|462.71|464.61|462.61|464.82|462.82|464.61|462.61|0
1636092750000|2021-11-05 06:12:30|464.71|462.71|465.03|463.03|465.03|463.03|464.71|462.71|0
1636092780000|2021-11-05 06:13:00|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1636092790000|2021-11-05 06:13:10|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092860000|2021-11-05 06:14:20|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636092900000|2021-11-05 06:15:00|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636092910000|2021-11-05 06:15:10|465.24|463.24|465.03|463.03|465.24|463.24|465.03|463.03|0
1636092930000|2021-11-05 06:15:30|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1636092940000|2021-11-05 06:15:40|464.82|462.82|465.03|463.03|465.03|463.03|464.82|462.82|0
1636093020000|2021-11-05 06:17:00|465.24|463.24|465.13|463.13|465.24|463.24|465.13|463.13|0
1636093030000|2021-11-05 06:17:10|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636093070000|2021-11-05 06:17:50|464.82|462.82|464.81|462.81|464.82|462.82|464.81|462.81|0
1636093100000|2021-11-05 06:18:20|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636093110000|2021-11-05 06:18:30|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636093130000|2021-11-05 06:18:50|465.03|463.03|464.92|462.92|465.03|463.03|464.92|462.92|0
1636093140000|2021-11-05 06:19:00|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636093170000|2021-11-05 06:19:30|465.13|463.13|465.24|463.24|465.24|463.24|465.13|463.13|0
1636093210000|2021-11-05 06:20:10|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636093250000|2021-11-05 06:20:50|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1636093260000|2021-11-05 06:21:00|465.02|463.02|464.81|462.81|465.02|463.02|464.81|462.81|0
1636093320000|2021-11-05 06:22:00|465.02|463.02|464.81|462.81|465.02|463.02|464.81|462.81|0
1636093350000|2021-11-05 06:22:30|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636093360000|2021-11-05 06:22:40|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1636093370000|2021-11-05 06:22:50|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636093420000|2021-11-05 06:23:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636093440000|2021-11-05 06:24:00|464.81|462.81|464.6|462.6|464.81|462.81|464.6|462.6|0
1636093450000|2021-11-05 06:24:10|464.81|462.81|464.6|462.6|464.81|462.81|464.6|462.6|0
1636093490000|2021-11-05 06:24:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636093500000|2021-11-05 06:25:00|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636093560000|2021-11-05 06:26:00|464.39|462.39|464.39|462.39|464.6|462.6|464.39|462.39|0
1636093660000|2021-11-05 06:27:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636093740000|2021-11-05 06:29:00|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1636093750000|2021-11-05 06:29:10|464.28|462.28|464.39|462.39|464.39|462.39|464.28|462.28|0
1636093760000|2021-11-05 06:29:20|464.18|462.18|464.28|462.28|464.28|462.28|464.18|462.18|0
1636093770000|2021-11-05 06:29:30|464.18|462.18|464.39|462.39|464.39|462.39|464.18|462.18|0
1636093790000|2021-11-05 06:29:50|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636093800000|2021-11-05 06:30:00|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636093880000|2021-11-05 06:31:20|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636093900000|2021-11-05 06:31:40|463.75|461.75|463.96|461.96|463.96|461.96|463.75|461.75|0
1636093950000|2021-11-05 06:32:30|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636093970000|2021-11-05 06:32:50|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636093980000|2021-11-05 06:33:00|464.07|462.07|464.07|462.07|464.07|462.07|464.07|462.07|0
1636093990000|2021-11-05 06:33:10|464.17|462.17|463.96|461.96|464.17|462.17|463.96|461.96|0
1636094000000|2021-11-05 06:33:20|464.07|462.07|464.17|462.17|464.17|462.17|464.07|462.07|0
1636094010000|2021-11-05 06:33:30|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094040000|2021-11-05 06:34:00|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636094100000|2021-11-05 06:35:00|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094170000|2021-11-05 06:36:10|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636094200000|2021-11-05 06:36:40|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094230000|2021-11-05 06:37:10|464.17|462.17|464.17|462.17|464.17|462.17|463.96|461.96|0
1636094240000|2021-11-05 06:37:20|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094250000|2021-11-05 06:37:30|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094290000|2021-11-05 06:38:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094300000|2021-11-05 06:38:20|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094330000|2021-11-05 06:38:50|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094390000|2021-11-05 06:39:50|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094460000|2021-11-05 06:41:00|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094560000|2021-11-05 06:42:40|464.48|462.48|464.59|462.59|464.59|462.59|464.48|462.48|0
1636094590000|2021-11-05 06:43:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094610000|2021-11-05 06:43:30|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094630000|2021-11-05 06:43:50|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094650000|2021-11-05 06:44:10|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636094660000|2021-11-05 06:44:20|464.38|462.38|464.59|462.59|464.59|462.59|464.38|462.38|0
1636094710000|2021-11-05 06:45:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636094740000|2021-11-05 06:45:40|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094750000|2021-11-05 06:45:50|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094760000|2021-11-05 06:46:00|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636094770000|2021-11-05 06:46:10|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094830000|2021-11-05 06:47:10|464.17|462.17|463.96|461.96|464.17|462.17|463.96|461.96|0
1636094900000|2021-11-05 06:48:20|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636094920000|2021-11-05 06:48:40|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636094940000|2021-11-05 06:49:00|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636094960000|2021-11-05 06:49:20|463.53|461.53|463.75|461.75|463.75|461.75|463.53|461.53|0
1636094980000|2021-11-05 06:49:40|463.64|461.64|463.53|461.53|463.64|461.64|463.53|461.53|0
1636095030000|2021-11-05 06:50:30|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|0
1636095040000|2021-11-05 06:50:40|463.53|461.53|463.32|461.32|463.53|461.53|463.32|461.32|0
1636095050000|2021-11-05 06:50:50|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095060000|2021-11-05 06:51:00|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636095120000|2021-11-05 06:52:00|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095230000|2021-11-05 06:53:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636095240000|2021-11-05 06:54:00|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1636095350000|2021-11-05 06:55:50|463.84|461.84|463.74|461.74|463.84|461.84|463.74|461.74|0
1636095360000|2021-11-05 06:56:00|463.84|461.84|463.84|461.84|463.84|461.84|463.84|461.84|0
1636095370000|2021-11-05 06:56:10|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1636095390000|2021-11-05 06:56:30|463.74|461.74|463.84|461.84|463.84|461.84|463.74|461.74|0
1636095400000|2021-11-05 06:56:40|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636095420000|2021-11-05 06:57:00|463.32|461.32|463.53|461.53|463.53|461.53|463.32|461.32|0
1636095430000|2021-11-05 06:57:10|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095440000|2021-11-05 06:57:20|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095470000|2021-11-05 06:57:50|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095480000|2021-11-05 06:58:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636095490000|2021-11-05 06:58:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636095520000|2021-11-05 06:58:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636095540000|2021-11-05 06:59:00|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636095580000|2021-11-05 06:59:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636095590000|2021-11-05 06:59:50|464.26|462.26|464.37|462.37|464.37|462.37|464.26|462.26|0
1636095600000|2021-11-05 07:00:00|464.16|462.16|463.95|461.95|464.16|462.16|463.95|461.95|0
1636095610000|2021-11-05 07:00:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636095630000|2021-11-05 07:00:30|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636095640000|2021-11-05 07:00:40|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636095650000|2021-11-05 07:00:50|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095660000|2021-11-05 07:01:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636095670000|2021-11-05 07:01:10|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095690000|2021-11-05 07:01:30|463.63|461.63|463.53|461.53|463.63|461.63|463.53|461.53|0
1636095710000|2021-11-05 07:01:50|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636095720000|2021-11-05 07:02:00|463.11|461.11|463|461|463.11|461.11|463|461|0
1636095730000|2021-11-05 07:02:10|462.9|460.9|463.11|461.11|463.11|461.11|462.9|460.9|0
1636095750000|2021-11-05 07:02:30|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636095760000|2021-11-05 07:02:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095770000|2021-11-05 07:02:50|463.32|461.32|463.11|461.11|463.32|461.32|463.11|461.11|0
1636095780000|2021-11-05 07:03:00|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636095790000|2021-11-05 07:03:10|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095810000|2021-11-05 07:03:30|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636095820000|2021-11-05 07:03:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095830000|2021-11-05 07:03:50|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636095840000|2021-11-05 07:04:00|463.21|461.21|463.32|461.32|463.32|461.32|463.11|461.11|0
1636095850000|2021-11-05 07:04:10|463.21|461.21|463.32|461.32|463.32|461.32|463.21|461.21|0
1636095860000|2021-11-05 07:04:20|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636095870000|2021-11-05 07:04:30|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636095880000|2021-11-05 07:04:40|463.42|461.42|463.32|461.32|463.53|461.53|463.32|461.32|0
1636095900000|2021-11-05 07:05:00|463.12|461.52|463.33|461.73|463.33|461.73|463.12|461.52|0
1636095910000|2021-11-05 07:05:10|463.12|461.52|463.12|461.52|463.12|461.52|463.12|461.52|0
1636095920000|2021-11-05 07:05:20|463.22|461.62|463.33|461.73|463.33|461.73|463.22|461.62|0
1636095930000|2021-11-05 07:05:30|463.12|461.52|463.12|461.52|463.12|461.52|463.12|461.52|0
1636095940000|2021-11-05 07:05:40|463.33|461.73|463.12|461.52|463.33|461.73|463.12|461.52|0
1636095950000|2021-11-05 07:05:50|463.33|461.73|463.12|461.52|463.33|461.73|463.12|461.52|0
1636095960000|2021-11-05 07:06:00|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636095970000|2021-11-05 07:06:10|463.12|461.52|463.12|461.52|463.12|461.52|463.12|461.52|0
1636095980000|2021-11-05 07:06:20|463.33|461.73|463.33|461.73|463.33|461.73|463.33|461.73|0
1636095990000|2021-11-05 07:06:30|463.12|461.52|463.22|461.62|463.22|461.62|463.12|461.52|0
1636096000000|2021-11-05 07:06:40|463.12|461.52|463.12|461.52|463.12|461.52|463.12|461.52|0
1636096010000|2021-11-05 07:06:50|463.33|461.73|463.33|461.73|463.33|461.73|463.33|461.73|0
1636096020000|2021-11-05 07:07:00|463.11|461.51|463.22|461.62|463.33|461.73|463.11|461.51|0
1636096030000|2021-11-05 07:07:10|463.33|461.73|463.11|461.51|463.33|461.73|463.11|461.51|0
1636096040000|2021-11-05 07:07:20|463.33|461.73|463.11|461.51|463.33|461.73|463.11|461.51|0
1636096070000|2021-11-05 07:07:50|462.9|461.3|462.69|461.09|462.9|461.3|462.69|461.09|0
1636096080000|2021-11-05 07:08:00|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096090000|2021-11-05 07:08:10|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096100000|2021-11-05 07:08:20|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636096120000|2021-11-05 07:08:40|462.69|461.09|462.9|461.3|462.9|461.3|462.69|461.09|0
1636096130000|2021-11-05 07:08:50|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096140000|2021-11-05 07:09:00|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636096180000|2021-11-05 07:09:40|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096200000|2021-11-05 07:10:00|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096210000|2021-11-05 07:10:10|462.69|461.09|462.69|461.09|462.69|461.09|462.48|460.88|0
1636096220000|2021-11-05 07:10:20|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636096230000|2021-11-05 07:10:30|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096250000|2021-11-05 07:10:50|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096290000|2021-11-05 07:11:30|462.58|460.98|462.69|461.09|462.69|461.09|462.58|460.98|0
1636096300000|2021-11-05 07:11:40|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636096320000|2021-11-05 07:12:00|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096350000|2021-11-05 07:12:30|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1636096370000|2021-11-05 07:12:50|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096380000|2021-11-05 07:13:00|462.9|461.3|462.48|460.88|462.9|461.3|462.48|460.88|0
1636096430000|2021-11-05 07:13:50|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096450000|2021-11-05 07:14:10|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096470000|2021-11-05 07:14:30|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096480000|2021-11-05 07:14:40|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096500000|2021-11-05 07:15:00|462.27|460.67|462.48|460.88|462.48|460.88|462.27|460.67|0
1636096550000|2021-11-05 07:15:50|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096580000|2021-11-05 07:16:20|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096590000|2021-11-05 07:16:30|462.58|460.98|462.58|460.98|462.58|460.98|462.58|460.98|0
1636096600000|2021-11-05 07:16:40|462.48|460.88|462.9|461.3|462.9|461.3|462.48|460.88|0
1636096610000|2021-11-05 07:16:50|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096620000|2021-11-05 07:17:00|462.48|460.88|462.9|461.3|462.9|461.3|462.48|460.88|0
1636096650000|2021-11-05 07:17:30|462.69|461.09|462.9|461.3|462.9|461.3|462.69|461.09|0
1636096660000|2021-11-05 07:17:40|462.69|461.09|462.69|461.09|462.69|461.09|462.48|460.88|0
1636096670000|2021-11-05 07:17:50|462.27|460.67|462.48|460.88|462.48|460.88|462.27|460.67|0
1636096680000|2021-11-05 07:18:00|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096710000|2021-11-05 07:18:30|462.48|460.88|462.27|460.67|462.48|460.88|462.27|460.67|0
1636096720000|2021-11-05 07:18:40|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096770000|2021-11-05 07:19:30|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096790000|2021-11-05 07:19:50|462.37|460.77|462.27|460.67|462.37|460.77|462.27|460.67|0
1636096810000|2021-11-05 07:20:10|462.37|460.77|462.48|460.88|462.48|460.88|462.37|460.77|0
1636096820000|2021-11-05 07:20:20|462.27|460.67|462.27|460.67|462.27|460.67|462.27|460.67|0
1636096860000|2021-11-05 07:21:00|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096870000|2021-11-05 07:21:10|462.27|460.67|462.48|460.88|462.48|460.88|462.27|460.67|0
1636096900000|2021-11-05 07:21:40|462.69|461.09|462.69|461.09|462.69|461.09|462.48|460.88|0
1636096910000|2021-11-05 07:21:50|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636096930000|2021-11-05 07:22:10|462.69|461.09|462.48|460.88|462.69|461.09|462.48|460.88|0
1636096940000|2021-11-05 07:22:20|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636096980000|2021-11-05 07:23:00|462.48|460.88|462.48|460.88|462.69|461.09|462.48|460.88|0
1636096990000|2021-11-05 07:23:10|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636097000000|2021-11-05 07:23:20|462.79|461.19|462.79|461.19|462.79|461.19|462.79|461.19|0
1636097010000|2021-11-05 07:23:30|462.9|461.3|462.69|461.09|462.9|461.3|462.69|461.09|0
1636097060000|2021-11-05 07:24:20|462.68|461.08|462.68|461.08|462.68|461.08|462.68|461.08|0
1636097070000|2021-11-05 07:24:30|462.47|460.87|462.47|460.87|462.47|460.87|462.47|460.87|0
1636097090000|2021-11-05 07:24:50|462.68|461.08|462.68|461.08|462.68|461.08|462.68|461.08|0
1636097100000|2021-11-05 07:25:00|462.47|460.87|462.47|460.87|462.68|461.08|462.47|460.87|0
1636097110000|2021-11-05 07:25:10|462.26|460.66|462.26|460.66|462.26|460.66|462.26|460.66|0
1636097120000|2021-11-05 07:25:20|462.47|460.87|462.26|460.66|462.47|460.87|462.26|460.66|0
1636097150000|2021-11-05 07:25:50|462.47|460.87|462.47|460.87|462.47|460.87|462.47|460.87|0
1636097160000|2021-11-05 07:26:00|462.26|460.66|462.47|460.87|462.47|460.87|462.26|460.66|0
1636097170000|2021-11-05 07:26:10|462.26|460.66|462.26|460.66|462.26|460.66|462.26|460.66|0
1636097250000|2021-11-05 07:27:30|462.05|460.45|462.05|460.45|462.05|460.45|462.05|460.45|0
1636097260000|2021-11-05 07:27:40|461.63|460.03|461.63|460.03|461.63|460.03|461.63|460.03|0
1636097270000|2021-11-05 07:27:50|461.84|460.24|461.84|460.24|461.84|460.24|461.84|460.24|0
1636097290000|2021-11-05 07:28:10|461.63|460.03|461.63|460.03|461.63|460.03|461.63|460.03|0
1636097320000|2021-11-05 07:28:40|461.42|459.82|461.42|459.82|461.42|459.82|461.42|459.82|0
1636097330000|2021-11-05 07:28:50|461.63|460.03|461.63|460.03|461.63|460.03|461.63|460.03|0
1636097340000|2021-11-05 07:29:00|461.42|459.82|461.63|460.03|461.63|460.03|461.42|459.82|0
1636097350000|2021-11-05 07:29:10|461.84|460.24|461.63|460.03|461.84|460.24|461.63|460.03|0
1636097370000|2021-11-05 07:29:30|461.84|460.24|461.84|460.24|461.84|460.24|461.84|460.24|0
1636097380000|2021-11-05 07:29:40|461.63|460.03|461.63|460.03|461.84|460.24|461.63|460.03|0
1636097400000|2021-11-05 07:30:00|461.42|459.82|461.63|460.03|461.63|460.03|461.42|459.82|0
1636097410000|2021-11-05 07:30:10|461.42|459.82|461.21|459.61|461.42|459.82|461.21|459.61|0
1636097430000|2021-11-05 07:30:30|461|459.4|461|459.4|461|459.4|461|459.4|0
1636097440000|2021-11-05 07:30:40|460.79|459.19|460.79|459.19|460.79|459.19|460.79|459.19|0
1636097450000|2021-11-05 07:30:50|461|459.4|461|459.4|461|459.4|460.79|459.19|0
1636097460000|2021-11-05 07:31:00|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1636097470000|2021-11-05 07:31:10|461|459.4|461.21|459.61|461.21|459.61|461|459.4|0
1636097530000|2021-11-05 07:32:10|461|459.4|460.79|459.19|461|459.4|460.79|459.19|0
1636097540000|2021-11-05 07:32:20|461|459.4|461|459.4|461|459.4|461|459.4|0
1636097550000|2021-11-05 07:32:30|460.89|459.29|460.79|459.19|460.89|459.29|460.79|459.19|0
1636097570000|2021-11-05 07:32:50|461|459.4|460.89|459.29|461|459.4|460.89|459.29|0
1636097580000|2021-11-05 07:33:00|461|459.4|461|459.4|461|459.4|461|459.4|0
1636097600000|2021-11-05 07:33:20|461.21|459.61|461.1|459.5|461.21|459.61|461.1|459.5|0
1636097610000|2021-11-05 07:33:30|461|459.4|461|459.4|461|459.4|461|459.4|0
1636097620000|2021-11-05 07:33:40|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1636097660000|2021-11-05 07:34:20|461|459.4|461|459.4|461|459.4|461|459.4|0
1636097670000|2021-11-05 07:34:30|460.79|459.19|460.79|459.19|460.79|459.19|460.79|459.19|0
1636097680000|2021-11-05 07:34:40|460.58|458.98|460.58|458.98|460.58|458.98|460.58|458.98|0
1636097690000|2021-11-05 07:34:50|460.15|458.55|460.15|458.55|460.15|458.55|460.15|458.55|0
1636097700000|2021-11-05 07:35:00|460.36|458.76|460.36|458.76|460.36|458.76|460.15|458.55|0
1636097710000|2021-11-05 07:35:10|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636097730000|2021-11-05 07:35:30|460.79|459.19|460.57|458.97|460.79|459.19|460.57|458.97|0
1636097740000|2021-11-05 07:35:40|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636097750000|2021-11-05 07:35:50|460.15|458.55|460.36|458.76|460.36|458.76|460.15|458.55|0
1636097760000|2021-11-05 07:36:00|460.47|458.87|460.78|459.18|460.78|459.18|460.47|458.87|0
1636097780000|2021-11-05 07:36:20|461|459.4|460.99|459.39|461|459.4|460.99|459.39|0
1636097790000|2021-11-05 07:36:30|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636097800000|2021-11-05 07:36:40|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636097820000|2021-11-05 07:37:00|460.78|459.18|460.57|458.97|460.78|459.18|460.57|458.97|0
1636097830000|2021-11-05 07:37:10|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636097840000|2021-11-05 07:37:20|460.57|458.97|460.78|459.18|460.78|459.18|460.57|458.97|0
1636097860000|2021-11-05 07:37:40|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636097880000|2021-11-05 07:38:00|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636097890000|2021-11-05 07:38:10|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636097920000|2021-11-05 07:38:40|460.36|458.76|460.36|458.76|460.57|458.97|460.36|458.76|0
1636097930000|2021-11-05 07:38:50|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636097950000|2021-11-05 07:39:10|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636097970000|2021-11-05 07:39:30|460.15|458.55|460.36|458.76|460.36|458.76|460.15|458.55|0
1636097980000|2021-11-05 07:39:40|460.57|458.97|460.36|458.76|460.57|458.97|460.36|458.76|0
1636097990000|2021-11-05 07:39:50|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636098000000|2021-11-05 07:40:00|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636098020000|2021-11-05 07:40:20|460.46|458.86|460.36|458.76|460.46|458.86|460.36|458.76|0
1636098030000|2021-11-05 07:40:30|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636098040000|2021-11-05 07:40:40|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636098050000|2021-11-05 07:40:50|460.25|458.65|460.57|458.97|460.57|458.97|460.25|458.65|0
1636098060000|2021-11-05 07:41:00|460.36|458.76|460.57|458.97|460.57|458.97|460.36|458.76|0
1636098070000|2021-11-05 07:41:10|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636098080000|2021-11-05 07:41:20|460.25|458.65|460.15|458.55|460.25|458.65|460.15|458.55|0
1636098090000|2021-11-05 07:41:30|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636098100000|2021-11-05 07:41:40|460.15|458.55|460.15|458.55|460.15|458.55|460.15|458.55|0
1636098120000|2021-11-05 07:42:00|459.94|458.34|460.36|458.76|460.36|458.76|459.94|458.34|0
1636098140000|2021-11-05 07:42:20|460.15|458.55|460.15|458.55|460.15|458.55|460.15|458.55|0
1636098160000|2021-11-05 07:42:40|459.94|458.34|459.94|458.34|460.04|458.44|459.94|458.34|0
1636098170000|2021-11-05 07:42:50|460.15|458.55|460.15|458.55|460.15|458.55|460.15|458.55|0
1636098180000|2021-11-05 07:43:00|459.94|458.34|460.15|458.55|460.15|458.55|459.94|458.34|0
1636098200000|2021-11-05 07:43:20|460.36|458.76|460.36|458.76|460.36|458.76|460.36|458.76|0
1636098240000|2021-11-05 07:44:00|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1636098260000|2021-11-05 07:44:20|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636098270000|2021-11-05 07:44:30|460.88|459.28|460.99|459.39|460.99|459.39|460.88|459.28|0
1636098290000|2021-11-05 07:44:50|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636098300000|2021-11-05 07:45:00|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636098320000|2021-11-05 07:45:20|461.2|459.6|460.99|459.39|461.2|459.6|460.99|459.39|0
1636098340000|2021-11-05 07:45:40|460.88|459.28|460.78|459.18|460.88|459.28|460.78|459.18|0
1636098350000|2021-11-05 07:45:50|460.88|459.28|460.99|459.39|460.99|459.39|460.88|459.28|0
1636098380000|2021-11-05 07:46:20|461.09|459.49|461.2|459.6|461.2|459.6|461.09|459.49|0
1636098410000|2021-11-05 07:46:50|460.99|459.39|461.2|459.6|461.2|459.6|460.99|459.39|0
1636098420000|2021-11-05 07:47:00|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636098440000|2021-11-05 07:47:20|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636098450000|2021-11-05 07:47:30|460.88|459.28|460.99|459.39|460.99|459.39|460.88|459.28|0
1636098510000|2021-11-05 07:48:30|461.2|459.6|461.2|459.6|461.2|459.6|461.2|459.6|0
1636098540000|2021-11-05 07:49:00|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636098550000|2021-11-05 07:49:10|461.2|459.6|461.2|459.6|461.2|459.6|461.2|459.6|0
1636098560000|2021-11-05 07:49:20|460.99|459.39|461.2|459.6|461.2|459.6|460.99|459.39|0
1636098630000|2021-11-05 07:50:30|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636098660000|2021-11-05 07:51:00|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636098670000|2021-11-05 07:51:10|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636098680000|2021-11-05 07:51:20|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636098720000|2021-11-05 07:52:00|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636098750000|2021-11-05 07:52:30|461.62|460.02|461.41|459.81|461.62|460.02|461.41|459.81|0
1636098790000|2021-11-05 07:53:10|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636098820000|2021-11-05 07:53:40|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636098830000|2021-11-05 07:53:50|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636098850000|2021-11-05 07:54:10|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636098860000|2021-11-05 07:54:20|461.62|460.02|461.41|459.81|461.62|460.02|461.41|459.81|0
1636098870000|2021-11-05 07:54:30|461.51|459.91|461.62|460.02|461.62|460.02|461.51|459.91|0
1636098900000|2021-11-05 07:55:00|461.83|460.23|461.83|460.23|461.83|460.23|461.83|460.23|0
1636098920000|2021-11-05 07:55:20|462.04|460.44|462.04|460.44|462.04|460.44|462.04|460.44|0
1636098930000|2021-11-05 07:55:30|461.83|460.23|462.04|460.44|462.04|460.44|461.83|460.23|0
1636098990000|2021-11-05 07:56:30|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1636099050000|2021-11-05 07:57:30|462.46|460.86|462.67|461.07|462.67|461.07|462.46|460.86|0
1636099060000|2021-11-05 07:57:40|462.46|460.86|462.25|460.65|462.46|460.86|462.25|460.65|0
1636099080000|2021-11-05 07:58:00|462.46|460.86|462.35|460.75|462.46|460.86|462.35|460.75|0
1636099090000|2021-11-05 07:58:10|462.25|460.65|462.25|460.65|462.35|460.75|462.25|460.65|0
1636099100000|2021-11-05 07:58:20|462.46|460.86|462.46|460.86|462.46|460.86|462.25|460.65|0
1636099120000|2021-11-05 07:58:40|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1636099130000|2021-11-05 07:58:50|462.04|460.44|462.04|460.44|462.04|460.44|462.04|460.44|0
1636099140000|2021-11-05 07:59:00|461.83|460.23|462.04|460.44|462.04|460.44|461.83|460.23|0
1636099150000|2021-11-05 07:59:10|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1636099160000|2021-11-05 07:59:20|462.46|460.86|462.25|460.65|462.46|460.86|462.25|460.65|0
1636099170000|2021-11-05 07:59:30|462.35|460.75|462.25|460.65|462.46|460.86|462.25|460.65|0
1636099200000|2021-11-05 08:00:00|462.67|461.07|462.67|461.07|462.88|461.28|462.46|460.86|0
1636099210000|2021-11-05 08:00:10|462.56|460.96|462.88|461.28|462.88|461.28|462.56|460.96|0
1636099220000|2021-11-05 08:00:20|462.67|461.07|462.77|461.17|462.88|461.28|462.67|461.07|0
1636099230000|2021-11-05 08:00:30|462.88|461.28|463.09|461.49|463.09|461.49|462.88|461.28|0
1636099240000|2021-11-05 08:00:40|462.88|461.28|462.67|461.07|462.88|461.28|462.46|460.86|0
1636099250000|2021-11-05 08:00:50|462.46|460.86|462.67|461.07|462.67|461.07|462.46|460.86|0
1636099260000|2021-11-05 08:01:00|462.46|460.86|462.46|460.86|462.67|461.07|462.46|460.86|0
1636099270000|2021-11-05 08:01:10|462.67|461.07|462.46|460.86|462.67|461.07|462.46|460.86|0
1636099280000|2021-11-05 08:01:20|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1636099290000|2021-11-05 08:01:30|462.88|461.28|463.09|461.49|463.09|461.49|462.88|461.28|0
1636099300000|2021-11-05 08:01:40|462.88|461.28|462.88|461.28|462.88|461.28|462.67|461.07|0
1636099310000|2021-11-05 08:01:50|462.67|461.07|462.88|461.28|462.88|461.28|462.67|461.07|0
1636099320000|2021-11-05 08:02:00|462.77|461.17|462.88|461.28|462.88|461.28|462.77|461.17|0
1636099330000|2021-11-05 08:02:10|462.67|461.07|462.88|461.28|462.88|461.28|462.67|461.07|0
1636099340000|2021-11-05 08:02:20|463.09|461.49|463.3|461.7|463.3|461.7|463.09|461.49|0
1636099350000|2021-11-05 08:02:30|463.09|461.49|463.3|461.7|463.3|461.7|463.09|461.49|0
1636099360000|2021-11-05 08:02:40|463.09|461.49|463.09|461.49|463.09|461.49|463.09|461.49|0
1636099370000|2021-11-05 08:02:50|462.88|461.28|462.88|461.28|463.09|461.49|462.88|461.28|0
1636099380000|2021-11-05 08:03:00|463.09|461.49|463.3|461.7|463.3|461.7|463.09|461.49|0
1636099390000|2021-11-05 08:03:10|463.72|462.12|463.72|462.12|463.72|462.12|463.72|462.12|0
1636099400000|2021-11-05 08:03:20|463.93|462.33|463.93|462.33|463.93|462.33|463.72|462.12|0
1636099410000|2021-11-05 08:03:30|464.14|462.54|463.72|462.12|464.14|462.54|463.72|462.12|0
1636099420000|2021-11-05 08:03:40|463.93|462.33|463.72|462.12|463.93|462.33|463.72|462.12|0
1636099430000|2021-11-05 08:03:50|463.93|462.33|463.72|462.12|463.93|462.33|463.72|462.12|0
1636099440000|2021-11-05 08:04:00|463.93|462.33|463.82|462.22|463.93|462.33|463.82|462.22|0
1636099450000|2021-11-05 08:04:10|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1636099460000|2021-11-05 08:04:20|464.14|462.54|464.14|462.54|464.14|462.54|464.14|462.54|0
1636099470000|2021-11-05 08:04:30|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1636099480000|2021-11-05 08:04:40|464.14|462.54|464.14|462.54|464.14|462.54|464.14|462.54|0
1636099490000|2021-11-05 08:04:50|464.03|462.43|464.14|462.54|464.14|462.54|464.03|462.43|0
1636099500000|2021-11-05 08:05:00|463.93|462.33|464.14|462.54|464.14|462.54|463.93|462.33|0
1636099510000|2021-11-05 08:05:10|464.35|462.75|464.35|462.75|464.35|462.75|464.14|462.54|0
1636099520000|2021-11-05 08:05:20|464.45|462.85|464.56|462.96|464.56|462.96|464.45|462.85|0
1636099530000|2021-11-05 08:05:30|464.35|462.75|464.35|462.75|464.35|462.75|464.35|462.75|0
1636099540000|2021-11-05 08:05:40|464.56|462.96|464.56|462.96|464.56|462.96|464.35|462.75|0
1636099550000|2021-11-05 08:05:50|464.14|462.54|464.14|462.54|464.24|462.64|464.14|462.54|0
1636099560000|2021-11-05 08:06:00|463.93|462.33|463.72|462.12|463.93|462.33|463.72|462.12|0
1636099570000|2021-11-05 08:06:10|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1636099590000|2021-11-05 08:06:30|464.14|462.54|464.14|462.54|464.14|462.54|464.14|462.54|0
1636099600000|2021-11-05 08:06:40|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1636099610000|2021-11-05 08:06:50|464.14|462.54|464.35|462.75|464.35|462.75|464.14|462.54|0
1636099620000|2021-11-05 08:07:00|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1636099640000|2021-11-05 08:07:20|464.77|463.17|464.77|463.17|464.77|463.17|464.77|463.17|0
1636099670000|2021-11-05 08:07:50|464.98|463.38|464.98|463.38|464.98|463.38|464.98|463.38|0
1636099680000|2021-11-05 08:08:00|464.77|463.17|464.77|463.17|464.77|463.17|464.77|463.17|0
1636099740000|2021-11-05 08:09:00|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1636099770000|2021-11-05 08:09:30|464.77|463.17|464.87|463.27|464.98|463.38|464.77|463.17|0
1636099780000|2021-11-05 08:09:40|464.77|463.17|464.77|463.17|464.98|463.38|464.77|463.17|0
1636099790000|2021-11-05 08:09:50|464.98|463.38|464.77|463.17|464.98|463.38|464.77|463.17|0
1636099800000|2021-11-05 08:10:00|464.87|463.27|464.77|463.17|464.98|463.38|464.77|463.17|0
1636099820000|2021-11-05 08:10:20|464.56|462.96|464.35|462.75|464.56|462.96|464.35|462.75|0
1636099830000|2021-11-05 08:10:30|464.14|462.54|464.35|462.75|464.35|462.75|464.14|462.54|0
1636099840000|2021-11-05 08:10:40|464.56|462.96|464.35|462.75|464.56|462.96|464.35|462.75|0
1636099850000|2021-11-05 08:10:50|464.14|462.54|463.93|462.33|464.14|462.54|463.93|462.33|0
1636099860000|2021-11-05 08:11:00|463.72|462.12|463.5|461.9|463.72|462.12|463.5|461.9|0
1636099870000|2021-11-05 08:11:10|463.72|462.12|463.5|461.9|463.72|462.12|463.29|461.69|0
1636099890000|2021-11-05 08:11:30|463.71|462.11|463.93|462.33|463.93|462.33|463.71|462.11|0
1636099900000|2021-11-05 08:11:40|464.14|462.54|464.56|462.96|464.56|462.96|464.14|462.54|0
1636099920000|2021-11-05 08:12:00|464.35|462.75|464.56|462.96|464.56|462.96|464.35|462.75|0
1636099940000|2021-11-05 08:12:20|464.77|463.17|464.77|463.17|464.77|463.17|464.77|463.17|0
1636099960000|2021-11-05 08:12:40|464.56|462.96|464.77|463.17|464.77|463.17|464.56|462.96|0
1636099970000|2021-11-05 08:12:50|464.98|463.38|464.98|463.38|464.98|463.38|464.77|463.17|0
1636099980000|2021-11-05 08:13:00|465.19|463.59|465.4|463.8|465.4|463.8|465.19|463.59|0
1636099990000|2021-11-05 08:13:10|465.61|464.01|465.61|464.01|465.61|464.01|465.61|464.01|0
1636100000000|2021-11-05 08:13:20|465.4|463.8|465.4|463.8|465.61|464.01|465.4|463.8|0
1636100010000|2021-11-05 08:13:30|465.19|463.59|465.19|463.59|465.19|463.59|465.19|463.59|0
1636100020000|2021-11-05 08:13:40|464.98|463.38|465.4|463.8|465.4|463.8|464.98|463.38|0
1636100030000|2021-11-05 08:13:50|465.5|463.9|465.82|464.22|465.82|464.22|465.5|463.9|0
1636100040000|2021-11-05 08:14:00|465.61|464.01|466.03|464.43|466.03|464.43|465.61|464.01|0
1636100050000|2021-11-05 08:14:10|466.14|464.54|466.46|464.86|466.46|464.86|466.03|464.43|0
1636100060000|2021-11-05 08:14:20|466.67|465.07|466.46|464.86|466.67|465.07|466.46|464.86|0
1636100070000|2021-11-05 08:14:30|466.35|464.75|466.67|465.07|466.67|465.07|466.35|464.75|0
1636100080000|2021-11-05 08:14:40|466.46|464.86|466.46|464.86|466.46|464.86|466.46|464.86|0
1636100100000|2021-11-05 08:15:00|466.56|464.96|466.88|465.28|466.88|465.28|466.56|464.96|0
1636100110000|2021-11-05 08:15:10|467.09|465.49|466.88|465.28|467.09|465.49|466.88|465.28|0
1636100120000|2021-11-05 08:15:20|466.67|465.07|466.24|464.64|466.67|465.07|466.24|464.64|0
1636100130000|2021-11-05 08:15:30|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1636100140000|2021-11-05 08:15:40|466.24|464.64|466.03|464.43|466.24|464.64|466.03|464.43|0
1636100150000|2021-11-05 08:15:50|466.13|464.53|466.46|464.86|466.46|464.86|466.13|464.53|0
1636100190000|2021-11-05 08:16:30|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1636100210000|2021-11-05 08:16:50|466.46|464.86|466.46|464.86|466.46|464.86|466.46|464.86|0
1636100220000|2021-11-05 08:17:00|466.24|464.64|466.46|464.86|466.46|464.86|466.24|464.64|0
1636100230000|2021-11-05 08:17:10|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1636100240000|2021-11-05 08:17:20|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1636100250000|2021-11-05 08:17:30|466.24|464.64|466.03|464.43|466.24|464.64|466.03|464.43|0
1636100260000|2021-11-05 08:17:40|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1636100270000|2021-11-05 08:17:50|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1636100280000|2021-11-05 08:18:00|466.24|464.64|466.67|465.07|466.67|465.07|466.24|464.64|0
1636100290000|2021-11-05 08:18:10|466.88|465.28|466.45|464.85|466.88|465.28|466.45|464.85|0
1636100300000|2021-11-05 08:18:20|466.67|465.07|466.45|464.85|466.67|465.07|466.45|464.85|0
1636100310000|2021-11-05 08:18:30|466.67|465.07|466.67|465.07|466.67|465.07|466.67|465.07|0
1636100320000|2021-11-05 08:18:40|466.88|465.28|466.67|465.07|466.88|465.28|466.67|465.07|0
1636100330000|2021-11-05 08:18:50|466.88|465.28|466.88|465.28|466.88|465.28|466.88|465.28|0
1636100340000|2021-11-05 08:19:00|466.67|465.07|466.88|465.28|466.88|465.28|466.67|465.07|0
1636100360000|2021-11-05 08:19:20|466.98|465.38|467.09|465.49|467.09|465.49|466.98|465.38|0
1636100370000|2021-11-05 08:19:30|466.98|465.38|466.67|465.07|466.98|465.38|466.67|465.07|0
1636100390000|2021-11-05 08:19:50|466.88|465.28|466.67|465.07|466.88|465.28|466.67|465.07|0
1636100400000|2021-11-05 08:20:00|466.66|465.06|466.66|465.06|466.88|465.28|466.66|465.06|0
1636100410000|2021-11-05 08:20:10|466.88|465.28|466.66|465.06|466.88|465.28|466.66|465.06|0
1636100420000|2021-11-05 08:20:20|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1636100430000|2021-11-05 08:20:30|466.45|464.85|466.55|464.95|466.66|465.06|466.45|464.85|0
1636100440000|2021-11-05 08:20:40|466.45|464.85|466.66|465.06|466.66|465.06|466.45|464.85|0
1636100460000|2021-11-05 08:21:00|466.88|465.28|466.98|465.38|466.98|465.38|466.88|465.28|0
1636100470000|2021-11-05 08:21:10|467.09|465.49|467.3|465.7|467.3|465.7|467.09|465.49|0
1636100480000|2021-11-05 08:21:20|467.19|465.59|467.09|465.49|467.3|465.7|467.09|465.49|0
1636100490000|2021-11-05 08:21:30|466.88|465.28|466.88|465.28|466.88|465.28|466.88|465.28|0
1636100500000|2021-11-05 08:21:40|466.98|465.38|466.66|465.06|466.98|465.38|466.66|465.06|0
1636100540000|2021-11-05 08:22:20|466.45|464.85|466.66|465.06|466.66|465.06|466.45|464.85|0
1636100550000|2021-11-05 08:22:30|466.87|465.27|466.87|465.27|466.87|465.27|466.87|465.27|0
1636100560000|2021-11-05 08:22:40|466.66|465.06|466.66|465.06|466.66|465.06|466.66|465.06|0
1636100570000|2021-11-05 08:22:50|466.45|464.85|466.66|465.06|466.66|465.06|466.45|464.85|0
1636100580000|2021-11-05 08:23:00|466.87|465.27|466.87|465.27|466.87|465.27|466.87|465.27|0
1636100590000|2021-11-05 08:23:10|466.66|465.06|466.45|464.85|466.66|465.06|466.45|464.85|0
1636100600000|2021-11-05 08:23:20|466.66|465.06|466.66|465.06|466.66|465.06|466.66|465.06|0
1636100610000|2021-11-05 08:23:30|466.45|464.85|466.66|465.06|466.66|465.06|466.45|464.85|0
1636100620000|2021-11-05 08:23:40|466.45|464.85|466.24|464.64|466.45|464.85|466.24|464.64|0
1636100630000|2021-11-05 08:23:50|466.34|464.74|466.24|464.64|466.34|464.74|466.24|464.64|0
1636100640000|2021-11-05 08:24:00|466.34|464.74|466.45|464.85|466.45|464.85|466.24|464.64|0
1636100660000|2021-11-05 08:24:20|466.66|465.06|466.66|465.06|466.66|465.06|466.66|465.06|0
1636100670000|2021-11-05 08:24:30|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1636100680000|2021-11-05 08:24:40|466.66|465.06|467.09|465.49|467.09|465.49|466.66|465.06|0
1636100700000|2021-11-05 08:25:00|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1636100710000|2021-11-05 08:25:10|467.51|465.91|467.3|465.7|467.51|465.91|467.3|465.7|0
1636100720000|2021-11-05 08:25:20|467.19|465.59|467.08|465.48|467.19|465.59|467.08|465.48|0
1636100730000|2021-11-05 08:25:30|466.87|465.27|466.66|465.06|466.87|465.27|466.66|465.06|0
1636100740000|2021-11-05 08:25:40|466.87|465.27|466.87|465.27|466.87|465.27|466.87|465.27|0
1636100750000|2021-11-05 08:25:50|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1636100760000|2021-11-05 08:26:00|467.3|465.7|467.3|465.7|467.51|465.91|467.3|465.7|0
1636100770000|2021-11-05 08:26:10|467.19|465.59|467.08|465.48|467.3|465.7|467.08|465.48|0
1636100780000|2021-11-05 08:26:20|466.87|465.27|466.66|465.06|466.87|465.27|466.66|465.06|0
1636100800000|2021-11-05 08:26:40|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1636100810000|2021-11-05 08:26:50|466.34|464.74|466.24|464.64|466.34|464.74|466.24|464.64|0
1636100820000|2021-11-05 08:27:00|466.45|464.85|466.24|464.64|466.45|464.85|466.24|464.64|0
1636100830000|2021-11-05 08:27:10|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1636100850000|2021-11-05 08:27:30|465.82|464.22|466.03|464.43|466.03|464.43|465.82|464.22|0
1636100860000|2021-11-05 08:27:40|466.13|464.53|466.03|464.43|466.24|464.64|466.03|464.43|0
1636100880000|2021-11-05 08:28:00|465.82|464.22|465.82|464.22|466.03|464.43|465.82|464.22|0
1636100890000|2021-11-05 08:28:10|465.61|464.01|465.61|464.01|465.82|464.22|465.61|464.01|0
1636100900000|2021-11-05 08:28:20|465.39|463.79|465.6|464|465.6|464|465.39|463.79|0
1636100910000|2021-11-05 08:28:30|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636100920000|2021-11-05 08:28:40|465.18|463.58|465.18|463.58|465.18|463.58|465.18|463.58|0
1636100930000|2021-11-05 08:28:50|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636100940000|2021-11-05 08:29:00|465.6|464|465.6|464|465.6|464|465.6|464|0
1636100950000|2021-11-05 08:29:10|465.82|464.22|466.24|464.64|466.24|464.64|465.82|464.22|0
1636100960000|2021-11-05 08:29:20|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1636100970000|2021-11-05 08:29:30|465.82|464.22|466.03|464.43|466.03|464.43|465.82|464.22|0
1636100980000|2021-11-05 08:29:40|465.82|464.22|466.03|464.43|466.03|464.43|465.82|464.22|0
1636100990000|2021-11-05 08:29:50|465.82|464.22|465.82|464.22|465.82|464.22|465.82|464.22|0
1636101000000|2021-11-05 08:30:00|466.03|464.43|465.82|464.22|466.03|464.43|465.82|464.22|0
1636101030000|2021-11-05 08:30:30|466.03|464.43|465.81|464.21|466.03|464.43|465.81|464.21|0
1636101060000|2021-11-05 08:31:00|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101070000|2021-11-05 08:31:10|465.81|464.21|465.6|464|465.81|464.21|465.6|464|0
1636101080000|2021-11-05 08:31:20|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101090000|2021-11-05 08:31:30|465.49|463.89|465.39|463.79|465.49|463.89|465.39|463.79|0
1636101100000|2021-11-05 08:31:40|465.6|464|465.6|464|465.6|464|465.39|463.79|0
1636101110000|2021-11-05 08:31:50|465.81|464.21|465.6|464|465.81|464.21|465.6|464|0
1636101120000|2021-11-05 08:32:00|465.39|463.79|465.18|463.58|465.39|463.79|465.18|463.58|0
1636101130000|2021-11-05 08:32:10|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101140000|2021-11-05 08:32:20|465.18|463.58|465.18|463.58|465.18|463.58|465.18|463.58|0
1636101150000|2021-11-05 08:32:30|465.28|463.68|465.18|463.58|465.28|463.68|465.18|463.58|0
1636101160000|2021-11-05 08:32:40|465.28|463.68|465.39|463.79|465.39|463.79|465.28|463.68|0
1636101170000|2021-11-05 08:32:50|465.18|463.58|465.39|463.79|465.39|463.79|465.18|463.58|0
1636101180000|2021-11-05 08:33:00|465.18|463.58|465.18|463.58|465.18|463.58|465.18|463.58|0
1636101210000|2021-11-05 08:33:30|465.39|463.79|465.28|463.68|465.39|463.79|465.18|463.58|0
1636101220000|2021-11-05 08:33:40|465.18|463.58|465.18|463.58|465.18|463.58|465.18|463.58|0
1636101230000|2021-11-05 08:33:50|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101240000|2021-11-05 08:34:00|465.18|463.58|465.18|463.58|465.18|463.58|465.18|463.58|0
1636101260000|2021-11-05 08:34:20|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101270000|2021-11-05 08:34:30|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101300000|2021-11-05 08:35:00|465.39|463.79|465.6|464|465.6|464|465.39|463.79|0
1636101320000|2021-11-05 08:35:20|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101330000|2021-11-05 08:35:30|465.91|464.31|465.91|464.31|465.91|464.31|465.91|464.31|0
1636101340000|2021-11-05 08:35:40|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1636101350000|2021-11-05 08:35:50|466.12|464.52|466.02|464.42|466.12|464.52|466.02|464.42|0
1636101380000|2021-11-05 08:36:20|466.23|464.63|466.23|464.63|466.23|464.63|466.02|464.42|0
1636101420000|2021-11-05 08:37:00|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1636101430000|2021-11-05 08:37:10|465.91|464.31|465.81|464.21|466.02|464.42|465.81|464.21|0
1636101440000|2021-11-05 08:37:20|465.91|464.31|466.02|464.42|466.02|464.42|465.91|464.31|0
1636101450000|2021-11-05 08:37:30|466.12|464.52|466.02|464.42|466.12|464.52|466.02|464.42|0
1636101480000|2021-11-05 08:38:00|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101500000|2021-11-05 08:38:20|465.91|464.31|465.91|464.31|465.91|464.31|465.91|464.31|0
1636101510000|2021-11-05 08:38:30|466.02|464.42|465.81|464.21|466.02|464.42|465.81|464.21|0
1636101520000|2021-11-05 08:38:40|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1636101550000|2021-11-05 08:39:10|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101560000|2021-11-05 08:39:20|465.6|464|465.81|464.21|465.81|464.21|465.6|464|0
1636101580000|2021-11-05 08:39:40|465.7|464.1|465.7|464.1|465.7|464.1|465.7|464.1|0
1636101590000|2021-11-05 08:39:50|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101600000|2021-11-05 08:40:00|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101610000|2021-11-05 08:40:10|465.6|464|465.39|463.79|465.6|464|465.39|463.79|0
1636101630000|2021-11-05 08:40:30|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101660000|2021-11-05 08:41:00|465.81|464.21|465.6|464|465.81|464.21|465.6|464|0
1636101680000|2021-11-05 08:41:20|465.39|463.79|465.28|463.68|465.39|463.79|465.18|463.58|0
1636101690000|2021-11-05 08:41:30|465.18|463.58|465.18|463.58|465.18|463.58|464.97|463.37|0
1636101710000|2021-11-05 08:41:50|465.39|463.79|465.39|463.79|465.39|463.79|465.39|463.79|0
1636101720000|2021-11-05 08:42:00|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101740000|2021-11-05 08:42:20|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101750000|2021-11-05 08:42:30|466.02|464.42|466.02|464.42|466.02|464.42|465.91|464.31|0
1636101760000|2021-11-05 08:42:40|465.91|464.31|465.81|464.21|465.91|464.31|465.81|464.21|0
1636101770000|2021-11-05 08:42:50|465.91|464.31|466.02|464.42|466.02|464.42|465.91|464.31|0
1636101780000|2021-11-05 08:43:00|465.81|464.21|465.81|464.21|466.02|464.42|465.81|464.21|0
1636101790000|2021-11-05 08:43:10|465.91|464.31|465.91|464.31|465.91|464.31|465.81|464.21|0
1636101800000|2021-11-05 08:43:20|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101840000|2021-11-05 08:44:00|465.7|464.1|465.7|464.1|465.7|464.1|465.7|464.1|0
1636101850000|2021-11-05 08:44:10|465.81|464.21|465.49|463.89|465.81|464.21|465.39|463.79|0
1636101860000|2021-11-05 08:44:20|465.6|464|465.6|464|465.6|464|465.6|464|0
1636101890000|2021-11-05 08:44:50|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101900000|2021-11-05 08:45:00|465.6|464|465.81|464.21|465.81|464.21|465.6|464|0
1636101930000|2021-11-05 08:45:30|465.7|464.1|465.6|464|465.7|464.1|465.6|464|0
1636101940000|2021-11-05 08:45:40|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636101960000|2021-11-05 08:46:00|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1636101980000|2021-11-05 08:46:20|465.81|464.21|466.02|464.42|466.02|464.42|465.81|464.21|0
1636101990000|2021-11-05 08:46:30|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636102000000|2021-11-05 08:46:40|465.91|464.31|465.81|464.21|465.91|464.31|465.81|464.21|0
1636102080000|2021-11-05 08:48:00|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1636102090000|2021-11-05 08:48:10|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636102110000|2021-11-05 08:48:30|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102140000|2021-11-05 08:49:00|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1636102180000|2021-11-05 08:49:40|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102200000|2021-11-05 08:50:00|465.81|464.21|466.02|464.42|466.02|464.42|465.81|464.21|0
1636102210000|2021-11-05 08:50:10|465.81|464.21|465.81|464.21|466.02|464.42|465.81|464.21|0
1636102230000|2021-11-05 08:50:30|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102290000|2021-11-05 08:51:30|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102300000|2021-11-05 08:51:40|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102310000|2021-11-05 08:51:50|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102360000|2021-11-05 08:52:40|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1636102380000|2021-11-05 08:53:00|466.01|464.41|466.01|464.41|466.01|464.41|466.01|464.41|0
1636102420000|2021-11-05 08:53:40|465.59|463.99|465.8|464.2|465.8|464.2|465.59|463.99|0
1636102440000|2021-11-05 08:54:00|466.01|464.41|465.8|464.2|466.01|464.41|465.8|464.2|0
1636102450000|2021-11-05 08:54:10|466.01|464.41|466.01|464.41|466.01|464.41|466.01|464.41|0
1636102460000|2021-11-05 08:54:20|465.8|464.2|466.01|464.41|466.01|464.41|465.8|464.2|0
1636102470000|2021-11-05 08:54:30|465.8|464.2|466.01|464.41|466.01|464.41|465.8|464.2|0
1636102480000|2021-11-05 08:54:40|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102490000|2021-11-05 08:54:50|466.01|464.41|465.8|464.2|466.01|464.41|465.8|464.2|0
1636102500000|2021-11-05 08:55:00|466.01|464.41|465.8|464.2|466.01|464.41|465.8|464.2|0
1636102520000|2021-11-05 08:55:20|465.59|463.99|465.8|464.2|465.8|464.2|465.59|463.99|0
1636102530000|2021-11-05 08:55:30|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102540000|2021-11-05 08:55:40|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102550000|2021-11-05 08:55:50|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102560000|2021-11-05 08:56:00|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102570000|2021-11-05 08:56:10|465.59|463.99|465.59|463.99|465.59|463.99|465.59|463.99|0
1636102590000|2021-11-05 08:56:30|465.8|464.2|465.8|464.2|465.8|464.2|465.8|464.2|0
1636102600000|2021-11-05 08:56:40|465.59|463.99|465.48|463.88|465.59|463.99|465.38|463.78|0
1636102610000|2021-11-05 08:56:50|465.59|463.99|465.38|463.78|465.59|463.99|465.38|463.78|0
1636102660000|2021-11-05 08:57:40|465.17|463.57|465.17|463.57|465.17|463.57|465.17|463.57|0
1636102690000|2021-11-05 08:58:10|464.96|463.36|464.96|463.36|464.96|463.36|464.96|463.36|0
1636102760000|2021-11-05 08:59:20|465.27|463.67|465.38|463.78|465.38|463.78|465.27|463.67|0
1636102780000|2021-11-05 08:59:40|465.48|463.88|465.59|463.99|465.59|463.99|465.48|463.88|0
1636102800000|2021-11-05 09:00:00|465.8|464.2|466.22|464.62|466.22|464.62|465.8|464.2|0
1636102830000|2021-11-05 09:00:30|466.43|464.83|466.43|464.83|466.43|464.83|466.43|464.83|0
1636102840000|2021-11-05 09:00:40|466.22|464.62|466.43|464.83|466.43|464.83|466.22|464.62|0
1636102850000|2021-11-05 09:00:50|466.32|464.72|466.32|464.72|466.43|464.83|466.22|464.62|0
1636102860000|2021-11-05 09:01:00|466.22|464.62|466.43|464.83|466.43|464.83|466.22|464.62|0
1636102870000|2021-11-05 09:01:10|466.64|465.04|466.43|464.83|466.64|465.04|466.43|464.83|0
1636102880000|2021-11-05 09:01:20|466.64|465.04|466.64|465.04|466.64|465.04|466.64|465.04|0
1636102890000|2021-11-05 09:01:30|466.86|465.26|467.07|465.47|467.07|465.47|466.86|465.26|0
1636102900000|2021-11-05 09:01:40|466.86|465.26|467.07|465.47|467.07|465.47|466.86|465.26|0
1636102910000|2021-11-05 09:01:50|467.28|465.68|467.07|465.47|467.28|465.68|467.07|465.47|0
1636102930000|2021-11-05 09:02:10|467.28|465.68|467.49|465.89|467.49|465.89|467.28|465.68|0
1636102940000|2021-11-05 09:02:20|467.7|466.1|467.7|466.1|467.7|466.1|467.7|466.1|0
1636102950000|2021-11-05 09:02:30|467.59|465.99|467.7|466.1|467.7|466.1|467.59|465.99|0
1636102960000|2021-11-05 09:02:40|467.91|466.31|467.91|466.31|467.91|466.31|467.91|466.31|0
1636102970000|2021-11-05 09:02:50|467.49|465.89|467.7|466.1|467.7|466.1|467.28|465.68|0
1636102980000|2021-11-05 09:03:00|467.49|465.89|467.7|466.1|467.7|466.1|467.49|465.89|0
1636102990000|2021-11-05 09:03:10|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1636103000000|2021-11-05 09:03:20|467.59|465.99|467.7|466.1|467.7|466.1|467.59|465.99|0
1636103010000|2021-11-05 09:03:30|467.8|466.2|467.7|466.1|467.91|466.31|467.7|466.1|0
1636103030000|2021-11-05 09:03:50|467.8|466.2|467.8|466.2|467.8|466.2|467.7|466.1|0
1636103040000|2021-11-05 09:04:00|467.7|466.1|467.7|466.1|467.7|466.1|467.7|466.1|0
1636103060000|2021-11-05 09:04:20|467.91|466.31|467.91|466.31|467.91|466.31|467.91|466.31|0
1636103070000|2021-11-05 09:04:30|467.7|466.1|467.7|466.1|467.91|466.31|467.7|466.1|0
1636103100000|2021-11-05 09:05:00|467.91|466.31|467.7|466.1|467.91|466.31|467.7|466.1|0
1636103110000|2021-11-05 09:05:10|467.91|466.31|467.7|466.1|467.91|466.31|467.7|466.1|0
1636103120000|2021-11-05 09:05:20|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1636103140000|2021-11-05 09:05:40|467.28|465.68|467.28|465.68|467.28|465.68|467.28|465.68|0
1636103170000|2021-11-05 09:06:10|467.06|465.46|467.06|465.46|467.28|465.68|467.06|465.46|0
1636103180000|2021-11-05 09:06:20|467.28|465.68|467.06|465.46|467.28|465.68|467.06|465.46|0
1636103190000|2021-11-05 09:06:30|467.28|465.68|467.28|465.68|467.28|465.68|467.28|465.68|0
1636103210000|2021-11-05 09:06:50|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103220000|2021-11-05 09:07:00|467.28|465.68|467.28|465.68|467.28|465.68|467.28|465.68|0
1636103290000|2021-11-05 09:08:10|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103310000|2021-11-05 09:08:30|466.95|465.35|467.06|465.46|467.06|465.46|466.95|465.35|0
1636103320000|2021-11-05 09:08:40|466.85|465.25|467.06|465.46|467.06|465.46|466.85|465.25|0
1636103350000|2021-11-05 09:09:10|467.27|465.67|467.06|465.46|467.27|465.67|467.06|465.46|0
1636103360000|2021-11-05 09:09:20|467.16|465.56|467.16|465.56|467.16|465.56|467.16|465.56|0
1636103370000|2021-11-05 09:09:30|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103380000|2021-11-05 09:09:40|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1636103390000|2021-11-05 09:09:50|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103430000|2021-11-05 09:10:30|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1636103440000|2021-11-05 09:10:40|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103470000|2021-11-05 09:11:10|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103480000|2021-11-05 09:11:20|467.16|465.56|467.06|465.46|467.16|465.56|467.06|465.46|0
1636103490000|2021-11-05 09:11:30|467.27|465.67|467.27|465.67|467.27|465.67|467.06|465.46|0
1636103530000|2021-11-05 09:12:10|467.48|465.88|467.48|465.88|467.48|465.88|467.27|465.67|0
1636103540000|2021-11-05 09:12:20|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103550000|2021-11-05 09:12:30|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636103560000|2021-11-05 09:12:40|467.27|465.67|467.27|465.67|467.48|465.88|467.27|465.67|0
1636103570000|2021-11-05 09:12:50|467.48|465.88|467.27|465.67|467.48|465.88|467.27|465.67|0
1636103580000|2021-11-05 09:13:00|467.37|465.77|467.27|465.67|467.48|465.88|467.27|465.67|0
1636103660000|2021-11-05 09:14:20|467.06|465.46|466.85|465.25|467.06|465.46|466.85|465.25|0
1636103680000|2021-11-05 09:14:40|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103690000|2021-11-05 09:14:50|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103700000|2021-11-05 09:15:00|467.48|465.88|467.37|465.77|467.48|465.88|467.27|465.67|0
1636103710000|2021-11-05 09:15:10|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103720000|2021-11-05 09:15:20|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103740000|2021-11-05 09:15:40|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103750000|2021-11-05 09:15:50|467.48|465.88|467.69|466.09|467.69|466.09|467.48|465.88|0
1636103760000|2021-11-05 09:16:00|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636103790000|2021-11-05 09:16:30|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103810000|2021-11-05 09:16:50|467.06|465.46|467.06|465.46|467.06|465.46|467.06|465.46|0
1636103820000|2021-11-05 09:17:00|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636103850000|2021-11-05 09:17:30|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636103860000|2021-11-05 09:17:40|467.27|465.67|467.27|465.67|467.48|465.88|467.27|465.67|0
1636103870000|2021-11-05 09:17:50|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636103890000|2021-11-05 09:18:10|467.69|466.09|467.69|466.09|467.69|466.09|467.69|466.09|0
1636103900000|2021-11-05 09:18:20|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636103910000|2021-11-05 09:18:30|467.69|466.09|467.48|465.88|467.69|466.09|467.48|465.88|0
1636103920000|2021-11-05 09:18:40|467.69|466.09|467.69|466.09|467.69|466.09|467.69|466.09|0
1636103930000|2021-11-05 09:18:50|467.58|465.98|467.48|465.88|467.58|465.98|467.48|465.88|0
1636103960000|2021-11-05 09:19:20|467.69|466.09|467.48|465.88|467.69|466.09|467.48|465.88|0
1636103970000|2021-11-05 09:19:30|467.37|465.77|467.27|465.67|467.37|465.77|467.27|465.67|0
1636104000000|2021-11-05 09:20:00|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636104020000|2021-11-05 09:20:20|467.27|465.67|467.27|465.67|467.48|465.88|467.27|465.67|0
1636104030000|2021-11-05 09:20:30|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636104040000|2021-11-05 09:20:40|467.58|465.98|467.58|465.98|467.58|465.98|467.58|465.98|0
1636104050000|2021-11-05 09:20:50|467.69|466.09|467.48|465.88|467.69|466.09|467.48|465.88|0
1636104070000|2021-11-05 09:21:10|467.69|466.09|467.69|466.09|467.69|466.09|467.69|466.09|0
1636104100000|2021-11-05 09:21:40|467.9|466.3|467.9|466.3|467.9|466.3|467.9|466.3|0
1636104110000|2021-11-05 09:21:50|467.69|466.09|467.69|466.09|467.69|466.09|467.69|466.09|0
1636104150000|2021-11-05 09:22:30|467.79|466.19|467.69|466.09|467.79|466.19|467.69|466.09|0
1636104170000|2021-11-05 09:22:50|467.48|465.88|467.48|465.88|467.48|465.88|467.48|465.88|0
1636104190000|2021-11-05 09:23:10|467.69|466.09|467.48|465.88|467.69|466.09|467.48|465.88|0
1636104210000|2021-11-05 09:23:30|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636104230000|2021-11-05 09:23:50|467.37|465.77|467.37|465.77|467.37|465.77|467.37|465.77|0
1636104240000|2021-11-05 09:24:00|467.48|465.88|467.27|465.67|467.48|465.88|467.27|465.67|0
1636104290000|2021-11-05 09:24:50|467.48|465.88|467.37|465.77|467.48|465.88|467.37|465.77|0
1636104300000|2021-11-05 09:25:00|467.27|465.67|467.27|465.67|467.27|465.67|467.27|465.67|0
1636104320000|2021-11-05 09:25:20|467.48|465.88|467.69|466.09|467.69|466.09|467.48|465.88|0
1636104330000|2021-11-05 09:25:30|467.58|465.98|467.69|466.09|467.69|466.09|467.48|465.88|0
1636104340000|2021-11-05 09:25:40|467.48|465.88|467.48|465.88|467.58|465.98|467.48|465.88|0
1636104360000|2021-11-05 09:26:00|467.69|466.09|467.69|466.09|467.69|466.09|467.69|466.09|0
1636104380000|2021-11-05 09:26:20|467.9|466.3|467.9|466.3|467.9|466.3|467.9|466.3|0
1636104400000|2021-11-05 09:26:40|468.11|466.51|468.11|466.51|468.11|466.51|468.11|466.51|0
1636104430000|2021-11-05 09:27:10|468.53|466.93|468.75|467.15|468.75|467.15|468.53|466.93|0
1636104460000|2021-11-05 09:27:40|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1636104470000|2021-11-05 09:27:50|468.75|467.15|468.53|466.93|468.75|467.15|468.53|466.93|0
1636104480000|2021-11-05 09:28:00|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636104490000|2021-11-05 09:28:10|468.53|466.93|468.64|467.04|468.75|467.15|468.53|466.93|0
1636104500000|2021-11-05 09:28:20|468.53|466.93|468.64|467.04|468.75|467.15|468.53|466.93|0
1636104510000|2021-11-05 09:28:30|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1636104520000|2021-11-05 09:28:40|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636104540000|2021-11-05 09:29:00|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636104550000|2021-11-05 09:29:10|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636104560000|2021-11-05 09:29:20|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1636104570000|2021-11-05 09:29:30|469.17|467.57|468.96|467.36|469.17|467.57|468.96|467.36|0
1636104580000|2021-11-05 09:29:40|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1636104600000|2021-11-05 09:30:00|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636104610000|2021-11-05 09:30:10|468.74|467.14|468.96|467.36|468.96|467.36|468.74|467.14|0
1636104620000|2021-11-05 09:30:20|468.74|467.14|468.96|467.36|468.96|467.36|468.74|467.14|0
1636104640000|2021-11-05 09:30:40|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636104680000|2021-11-05 09:31:20|468.96|467.36|469.17|467.57|469.17|467.57|468.96|467.36|0
1636104700000|2021-11-05 09:31:40|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1636104720000|2021-11-05 09:32:00|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636104730000|2021-11-05 09:32:10|469.48|467.88|469.38|467.78|469.59|467.99|469.38|467.78|0
1636104740000|2021-11-05 09:32:20|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636104750000|2021-11-05 09:32:30|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1636104780000|2021-11-05 09:33:00|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636104810000|2021-11-05 09:33:30|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1636104870000|2021-11-05 09:34:30|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636104880000|2021-11-05 09:34:40|469.38|467.78|469.17|467.57|469.38|467.78|469.17|467.57|0
1636104910000|2021-11-05 09:35:10|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1636104930000|2021-11-05 09:35:30|469.17|467.57|469.16|467.56|469.17|467.57|469.16|467.56|0
1636104980000|2021-11-05 09:36:20|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1636104990000|2021-11-05 09:36:30|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1636105030000|2021-11-05 09:37:10|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1636105070000|2021-11-05 09:37:50|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1636105080000|2021-11-05 09:38:00|469.16|467.56|469.59|467.99|469.59|467.99|469.16|467.56|0
1636105090000|2021-11-05 09:38:10|469.38|467.78|469.16|467.56|469.38|467.78|469.16|467.56|0
1636105110000|2021-11-05 09:38:30|469.27|467.67|469.16|467.56|469.27|467.67|469.16|467.56|0
1636105130000|2021-11-05 09:38:50|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1636105140000|2021-11-05 09:39:00|469.37|467.77|469.59|467.99|469.59|467.99|469.37|467.77|0
1636105160000|2021-11-05 09:39:20|470.01|468.41|469.8|468.2|470.01|468.41|469.8|468.2|0
1636105170000|2021-11-05 09:39:30|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636105180000|2021-11-05 09:39:40|469.8|468.2|469.8|468.2|469.8|468.2|469.8|468.2|0
1636105190000|2021-11-05 09:39:50|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636105200000|2021-11-05 09:40:00|469.37|467.77|469.59|467.99|469.59|467.99|469.37|467.77|0
1636105210000|2021-11-05 09:40:10|469.8|468.2|469.8|468.2|469.8|468.2|469.8|468.2|0
1636105220000|2021-11-05 09:40:20|469.59|467.99|469.8|468.2|469.8|468.2|469.59|467.99|0
1636105230000|2021-11-05 09:40:30|469.9|468.3|470.01|468.41|470.01|468.41|469.9|468.3|0
1636105240000|2021-11-05 09:40:40|469.8|468.2|469.8|468.2|469.8|468.2|469.8|468.2|0
1636105250000|2021-11-05 09:40:50|470.01|468.41|470.01|468.41|470.01|468.41|470.01|468.41|0
1636105260000|2021-11-05 09:41:00|469.8|468.2|470.01|468.41|470.01|468.41|469.8|468.2|0
1636105270000|2021-11-05 09:41:10|469.8|468.2|469.8|468.2|469.8|468.2|469.8|468.2|0
1636105290000|2021-11-05 09:41:30|470.01|468.41|469.8|468.2|470.01|468.41|469.8|468.2|0
1636105300000|2021-11-05 09:41:40|470.01|468.41|470.01|468.41|470.01|468.41|470.01|468.41|0
1636105310000|2021-11-05 09:41:50|469.8|468.2|469.8|468.2|469.8|468.2|469.8|468.2|0
1636105320000|2021-11-05 09:42:00|470.01|468.41|470.22|468.62|470.22|468.62|470.01|468.41|0
1636105330000|2021-11-05 09:42:10|470.43|468.83|470.22|468.62|470.43|468.83|470.22|468.62|0
1636105360000|2021-11-05 09:42:40|470.01|468.41|470.01|468.41|470.01|468.41|470.01|468.41|0
1636105370000|2021-11-05 09:42:50|470.22|468.62|470.22|468.62|470.43|468.83|470.22|468.62|0
1636105380000|2021-11-05 09:43:00|470.01|468.41|470.22|468.62|470.22|468.62|470.01|468.41|0
1636105390000|2021-11-05 09:43:10|470.01|468.41|470.22|468.62|470.22|468.62|470.01|468.41|0
1636105400000|2021-11-05 09:43:20|470.43|468.83|470.22|468.62|470.43|468.83|470.22|468.62|0
1636105420000|2021-11-05 09:43:40|470.01|468.41|470.22|468.62|470.22|468.62|470.01|468.41|0
1636105480000|2021-11-05 09:44:40|470.43|468.83|470.22|468.62|470.43|468.83|470.22|468.62|0
1636105510000|2021-11-05 09:45:10|470.43|468.83|470.43|468.83|470.43|468.83|470.43|468.83|0
1636105520000|2021-11-05 09:45:20|470.22|468.62|470.43|468.83|470.43|468.83|470.22|468.62|0
1636105560000|2021-11-05 09:46:00|470.64|469.04|471.28|469.68|471.28|469.68|470.64|469.04|0
1636105570000|2021-11-05 09:46:10|471.07|469.47|471.07|469.47|471.07|469.47|471.07|469.47|0
1636105580000|2021-11-05 09:46:20|470.85|469.25|470.85|469.25|470.85|469.25|470.85|469.25|0
1636105600000|2021-11-05 09:46:40|471.07|469.47|471.28|469.68|471.28|469.68|471.07|469.47|0
1636105610000|2021-11-05 09:46:50|471.49|469.89|471.49|469.89|471.49|469.89|471.49|469.89|0
1636105620000|2021-11-05 09:47:00|471.28|469.68|471.49|469.89|471.49|469.89|471.28|469.68|0
1636105630000|2021-11-05 09:47:10|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1636105640000|2021-11-05 09:47:20|471.07|469.47|471.07|469.47|471.07|469.47|471.07|469.47|0
1636105660000|2021-11-05 09:47:40|471.28|469.68|471.07|469.47|471.28|469.68|471.07|469.47|0
1636105670000|2021-11-05 09:47:50|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1636105680000|2021-11-05 09:48:00|471.49|469.89|471.49|469.89|471.49|469.89|471.49|469.89|0
1636105690000|2021-11-05 09:48:10|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1636105710000|2021-11-05 09:48:30|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1636105720000|2021-11-05 09:48:40|471.49|469.89|471.49|469.89|471.49|469.89|471.49|469.89|0
1636105800000|2021-11-05 09:50:00|471.28|469.68|471.49|469.89|471.49|469.89|471.28|469.68|0
1636105820000|2021-11-05 09:50:20|471.38|469.78|471.28|469.68|471.38|469.78|471.28|469.68|0
1636105830000|2021-11-05 09:50:30|471.49|469.89|471.49|469.89|471.49|469.89|471.49|469.89|0
1636105870000|2021-11-05 09:51:10|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1636105900000|2021-11-05 09:51:40|471.8|470.2|471.91|470.31|471.91|470.31|471.8|470.2|0
1636105940000|2021-11-05 09:52:20|472.12|470.52|472.12|470.52|472.12|470.52|472.12|470.52|0
1636105950000|2021-11-05 09:52:30|471.91|470.31|471.91|470.31|471.91|470.31|471.91|470.31|0
1636105970000|2021-11-05 09:52:50|471.7|470.1|471.91|470.31|471.91|470.31|471.7|470.1|0
1636105980000|2021-11-05 09:53:00|472.33|470.73|472.33|470.73|472.33|470.73|472.33|470.73|0
1636106010000|2021-11-05 09:53:30|472.12|470.52|472.12|470.52|472.12|470.52|472.12|470.52|0
1636106060000|2021-11-05 09:54:20|471.91|470.31|471.7|470.1|471.91|470.31|471.7|470.1|0
1636106070000|2021-11-05 09:54:30|471.91|470.31|471.7|470.1|471.91|470.31|471.7|470.1|0
1636106100000|2021-11-05 09:55:00|471.91|470.31|471.91|470.31|472.12|470.52|471.91|470.31|0
1636106180000|2021-11-05 09:56:20|472.12|470.52|472.12|470.52|472.12|470.52|472.12|470.52|0
1636106200000|2021-11-05 09:56:40|472.33|470.73|472.12|470.52|472.33|470.73|472.12|470.52|0
1636106210000|2021-11-05 09:56:50|472.22|470.62|472.33|470.73|472.33|470.73|472.22|470.62|0
1636106220000|2021-11-05 09:57:00|472.55|470.95|472.54|470.94|472.55|470.95|472.54|470.94|0
1636106240000|2021-11-05 09:57:20|472.76|471.16|472.76|471.16|472.76|471.16|472.76|471.16|0
1636106250000|2021-11-05 09:57:30|472.54|470.94|472.54|470.94|472.54|470.94|472.54|470.94|0
1636106260000|2021-11-05 09:57:40|472.33|470.73|472.33|470.73|472.33|470.73|472.33|470.73|0
1636106280000|2021-11-05 09:58:00|472.54|470.94|472.33|470.73|472.54|470.94|472.33|470.73|0
1636106310000|2021-11-05 09:58:30|472.54|470.94|472.54|470.94|472.54|470.94|472.54|470.94|0
1636106320000|2021-11-05 09:58:40|472.76|471.16|472.76|471.16|472.76|471.16|472.76|471.16|0
1636106330000|2021-11-05 09:58:50|472.54|470.94|472.76|471.16|472.76|471.16|472.54|470.94|0
1636106340000|2021-11-05 09:59:00|472.97|471.37|472.97|471.37|472.97|471.37|472.97|471.37|0
1636106350000|2021-11-05 09:59:10|473.18|471.58|473.18|471.58|473.18|471.58|473.18|471.58|0
1636106360000|2021-11-05 09:59:20|472.97|471.37|472.97|471.37|472.97|471.37|472.97|471.37|0
1636106380000|2021-11-05 09:59:40|472.76|471.16|472.76|471.16|472.76|471.16|472.76|471.16|0
1636106390000|2021-11-05 09:59:50|472.54|470.94|472.54|470.94|472.54|470.94|472.54|470.94|0
1636106400000|2021-11-05 10:00:00|473.6|472|473.6|472|473.6|472|473.6|472|0
1636106410000|2021-11-05 10:00:10|473.82|472.22|473.6|472|473.82|472.22|473.6|472|0
1636106420000|2021-11-05 10:00:20|473.39|471.79|473.18|471.58|473.39|471.79|473.18|471.58|0
1636106430000|2021-11-05 10:00:30|473.85|472.25|473.43|471.83|473.85|472.25|473.43|471.83|0
1636106440000|2021-11-05 10:00:40|473.22|471.62|473.38|471.78|473.38|471.78|473.22|471.62|0
1636106450000|2021-11-05 10:00:50|473.6|472|472.84|471.24|473.6|472|472.84|471.24|0
1636106460000|2021-11-05 10:01:00|472.33|470.73|473.26|471.66|473.26|471.66|472.33|470.73|0
1636106470000|2021-11-05 10:01:10|473.05|471.45|473.05|471.45|473.26|471.66|473.05|471.45|0
1636106480000|2021-11-05 10:01:20|473.55|471.95|473.55|471.95|473.55|471.95|473.55|471.95|0
1636106490000|2021-11-05 10:01:30|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636106510000|2021-11-05 10:01:50|473.41|471.81|473.41|471.81|473.41|471.81|473.41|471.81|0
1636106520000|2021-11-05 10:02:00|473.62|472.02|473.41|471.81|473.62|472.02|473.41|471.81|0
1636106540000|2021-11-05 10:02:20|473.62|472.02|473.41|471.81|473.62|472.02|473.41|471.81|0
1636106560000|2021-11-05 10:02:40|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636106570000|2021-11-05 10:02:50|472.99|471.39|472.99|471.39|472.99|471.39|472.99|471.39|0
1636106580000|2021-11-05 10:03:00|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636106610000|2021-11-05 10:03:30|472.99|471.39|472.99|471.39|472.99|471.39|472.99|471.39|0
1636106620000|2021-11-05 10:03:40|473.2|471.6|472.99|471.39|473.2|471.6|472.99|471.39|0
1636106640000|2021-11-05 10:04:00|473.2|471.6|472.99|471.39|473.2|471.6|472.99|471.39|0
1636106690000|2021-11-05 10:04:50|472.77|471.17|472.77|471.17|472.77|471.17|472.77|471.17|0
1636106700000|2021-11-05 10:05:00|472.56|470.96|472.56|470.96|472.56|470.96|472.56|470.96|0
1636106710000|2021-11-05 10:05:10|472.35|470.75|472.35|470.75|472.35|470.75|472.35|470.75|0
1636106720000|2021-11-05 10:05:20|472.56|470.96|472.77|471.17|472.77|471.17|472.56|470.96|0
1636106730000|2021-11-05 10:05:30|472.99|471.39|472.99|471.39|472.99|471.39|472.99|471.39|0
1636106740000|2021-11-05 10:05:40|473.2|471.6|473.2|471.6|473.41|471.81|473.2|471.6|0
1636106750000|2021-11-05 10:05:50|472.99|471.39|472.99|471.39|472.99|471.39|472.99|471.39|0
1636106760000|2021-11-05 10:06:00|472.87|471.27|472.77|471.17|472.87|471.27|472.77|471.17|0
1636106800000|2021-11-05 10:06:40|472.66|471.06|472.66|471.06|472.66|471.06|472.66|471.06|0
1636106810000|2021-11-05 10:06:50|472.77|471.17|472.56|470.96|472.77|471.17|472.56|470.96|0
1636106850000|2021-11-05 10:07:30|472.77|471.17|472.56|470.96|472.77|471.17|472.56|470.96|0
1636106890000|2021-11-05 10:08:10|472.77|471.17|472.77|471.17|472.77|471.17|472.77|471.17|0
1636106900000|2021-11-05 10:08:20|472.98|471.38|473.2|471.6|473.2|471.6|472.98|471.38|0
1636106910000|2021-11-05 10:08:30|473.41|471.81|472.98|471.38|473.41|471.81|472.98|471.38|0
1636106920000|2021-11-05 10:08:40|473.2|471.6|473.2|471.6|473.2|471.6|472.98|471.38|0
1636106930000|2021-11-05 10:08:50|472.98|471.38|472.98|471.38|472.98|471.38|472.98|471.38|0
1636106950000|2021-11-05 10:09:10|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636106970000|2021-11-05 10:09:30|472.98|471.38|472.77|471.17|472.98|471.38|472.77|471.17|0
1636106980000|2021-11-05 10:09:40|472.87|471.27|472.98|471.38|472.98|471.38|472.87|471.27|0
1636106990000|2021-11-05 10:09:50|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636107000000|2021-11-05 10:10:00|473.41|471.81|473.2|471.6|473.41|471.81|473.2|471.6|0
1636107010000|2021-11-05 10:10:10|472.98|471.38|472.98|471.38|472.98|471.38|472.98|471.38|0
1636107030000|2021-11-05 10:10:30|473.2|471.6|473.2|471.6|473.2|471.6|473.2|471.6|0
1636107050000|2021-11-05 10:10:50|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1636107070000|2021-11-05 10:11:10|472.98|471.38|473.19|471.59|473.19|471.59|472.98|471.38|0
1636107080000|2021-11-05 10:11:20|473.41|471.81|473.41|471.81|473.41|471.81|473.41|471.81|0
1636107090000|2021-11-05 10:11:30|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1636107100000|2021-11-05 10:11:40|473.3|471.7|473.3|471.7|473.41|471.81|473.3|471.7|0
1636107110000|2021-11-05 10:11:50|473.41|471.81|473.19|471.59|473.41|471.81|473.19|471.59|0
1636107130000|2021-11-05 10:12:10|473.08|471.48|472.98|471.38|473.08|471.48|472.98|471.38|0
1636107200000|2021-11-05 10:13:20|472.77|471.17|472.98|471.38|472.98|471.38|472.77|471.17|0
1636107220000|2021-11-05 10:13:40|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1636107230000|2021-11-05 10:13:50|472.98|471.38|472.98|471.38|472.98|471.38|472.98|471.38|0
1636107250000|2021-11-05 10:14:10|473.08|471.48|472.98|471.38|473.08|471.48|472.98|471.38|0
1636107260000|2021-11-05 10:14:20|473.19|471.59|472.98|471.38|473.19|471.59|472.98|471.38|0
1636107300000|2021-11-05 10:15:00|473.19|471.59|472.98|471.38|473.19|471.59|472.98|471.38|0
1636107360000|2021-11-05 10:16:00|473.08|471.48|472.98|471.38|473.08|471.48|472.98|471.38|0
1636107370000|2021-11-05 10:16:10|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1636107400000|2021-11-05 10:16:40|473.4|471.8|473.62|472.02|473.62|472.02|473.4|471.8|0
1636107410000|2021-11-05 10:16:50|473.4|471.8|473.4|471.8|473.4|471.8|473.4|471.8|0
1636107420000|2021-11-05 10:17:00|473.62|472.02|473.62|472.02|473.62|472.02|473.62|472.02|0
1636107440000|2021-11-05 10:17:20|473.83|472.23|473.83|472.23|473.83|472.23|473.83|472.23|0
1636107450000|2021-11-05 10:17:30|473.62|472.02|473.62|472.02|473.62|472.02|473.62|472.02|0
1636107460000|2021-11-05 10:17:40|473.83|472.23|473.83|472.23|473.83|472.23|473.83|472.23|0
1636107480000|2021-11-05 10:18:00|474.04|472.44|474.04|472.44|474.04|472.44|474.04|472.44|0
1636107540000|2021-11-05 10:19:00|474.25|472.65|474.25|472.65|474.46|472.86|474.25|472.65|0
1636107550000|2021-11-05 10:19:10|474.04|472.44|474.04|472.44|474.04|472.44|474.04|472.44|0
1636107570000|2021-11-05 10:19:30|474.25|472.65|473.83|472.23|474.25|472.65|473.83|472.23|0
1636107580000|2021-11-05 10:19:40|474.04|472.44|474.04|472.44|474.04|472.44|474.04|472.44|0
1636107590000|2021-11-05 10:19:50|473.83|472.23|473.83|472.23|473.83|472.23|473.83|472.23|0
1636107600000|2021-11-05 10:20:00|474.04|472.44|474.04|472.44|474.04|472.44|473.83|472.23|0
1636107610000|2021-11-05 10:20:10|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636107630000|2021-11-05 10:20:30|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107650000|2021-11-05 10:20:50|474.25|472.65|474.25|472.65|474.46|472.86|474.25|472.65|0
1636107660000|2021-11-05 10:21:00|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107670000|2021-11-05 10:21:10|474.68|473.08|474.68|473.08|474.68|473.08|474.68|473.08|0
1636107730000|2021-11-05 10:22:10|474.67|473.07|474.67|473.07|474.67|473.07|474.67|473.07|0
1636107740000|2021-11-05 10:22:20|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107780000|2021-11-05 10:23:00|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636107790000|2021-11-05 10:23:10|474.46|472.86|474.25|472.65|474.46|472.86|474.25|472.65|0
1636107800000|2021-11-05 10:23:20|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107810000|2021-11-05 10:23:30|474.67|473.07|474.67|473.07|474.67|473.07|474.67|473.07|0
1636107830000|2021-11-05 10:23:50|474.46|472.86|474.46|472.86|474.67|473.07|474.46|472.86|0
1636107840000|2021-11-05 10:24:00|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636107850000|2021-11-05 10:24:10|474.46|472.86|474.25|472.65|474.46|472.86|474.25|472.65|0
1636107860000|2021-11-05 10:24:20|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107870000|2021-11-05 10:24:30|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636107880000|2021-11-05 10:24:40|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107890000|2021-11-05 10:24:50|474.25|472.65|474.46|472.86|474.46|472.86|474.25|472.65|0
1636107900000|2021-11-05 10:25:00|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636107940000|2021-11-05 10:25:40|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636107960000|2021-11-05 10:26:00|474.67|473.07|474.67|473.07|474.67|473.07|474.67|473.07|0
1636108030000|2021-11-05 10:27:10|474.88|473.28|474.88|473.28|474.88|473.28|474.88|473.28|0
1636108060000|2021-11-05 10:27:40|474.67|473.07|474.67|473.07|474.67|473.07|474.67|473.07|0
1636108070000|2021-11-05 10:27:50|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1636108080000|2021-11-05 10:28:00|474.67|473.07|474.46|472.86|474.67|473.07|474.46|472.86|0
1636108090000|2021-11-05 10:28:10|474.25|472.65|474.46|472.86|474.46|472.86|474.25|472.65|0
1636108100000|2021-11-05 10:28:20|474.25|472.65|474.46|472.86|474.46|472.86|474.25|472.65|0
1636108110000|2021-11-05 10:28:30|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1636108120000|2021-11-05 10:28:40|474.03|472.43|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108130000|2021-11-05 10:28:50|473.92|472.32|473.82|472.22|473.92|472.32|473.82|472.22|0
1636108160000|2021-11-05 10:29:20|474.03|472.43|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108170000|2021-11-05 10:29:30|474.03|472.43|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108190000|2021-11-05 10:29:50|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108210000|2021-11-05 10:30:10|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108220000|2021-11-05 10:30:20|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1636108240000|2021-11-05 10:30:40|473.5|471.9|473.4|471.8|473.5|471.9|473.4|471.8|0
1636108260000|2021-11-05 10:31:00|473.5|471.9|473.5|471.9|473.5|471.9|473.5|471.9|0
1636108270000|2021-11-05 10:31:10|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1636108280000|2021-11-05 10:31:20|473.5|471.9|473.61|472.01|473.61|472.01|473.5|471.9|0
1636108290000|2021-11-05 10:31:30|473.5|471.9|473.4|471.8|473.61|472.01|473.4|471.8|0
1636108350000|2021-11-05 10:32:30|473.18|471.58|473.18|471.58|473.18|471.58|473.18|471.58|0
1636108360000|2021-11-05 10:32:40|473.4|471.8|473.18|471.58|473.4|471.8|473.18|471.58|0
1636108370000|2021-11-05 10:32:50|473.4|471.8|473.18|471.58|473.4|471.8|473.18|471.58|0
1636108380000|2021-11-05 10:33:00|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1636108390000|2021-11-05 10:33:10|473.5|471.9|473.61|472.01|473.61|472.01|473.5|471.9|0
1636108430000|2021-11-05 10:33:50|473.71|472.11|473.61|472.01|473.82|472.22|473.61|472.01|0
1636108440000|2021-11-05 10:34:00|473.71|472.11|473.61|472.01|473.71|472.11|473.61|472.01|0
1636108540000|2021-11-05 10:35:40|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108550000|2021-11-05 10:35:50|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1636108570000|2021-11-05 10:36:10|473.39|471.79|473.61|472.01|473.61|472.01|473.39|471.79|0
1636108590000|2021-11-05 10:36:30|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108600000|2021-11-05 10:36:40|473.71|472.11|473.82|472.22|473.82|472.22|473.71|472.11|0
1636108610000|2021-11-05 10:36:50|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108620000|2021-11-05 10:37:00|473.82|472.22|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108630000|2021-11-05 10:37:10|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108640000|2021-11-05 10:37:20|473.82|472.22|474.03|472.43|474.03|472.43|473.82|472.22|0
1636108650000|2021-11-05 10:37:30|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108660000|2021-11-05 10:37:40|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108670000|2021-11-05 10:37:50|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108680000|2021-11-05 10:38:00|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108690000|2021-11-05 10:38:10|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108720000|2021-11-05 10:38:40|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108740000|2021-11-05 10:39:00|473.92|472.32|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108760000|2021-11-05 10:39:20|473.92|472.32|473.82|472.22|474.03|472.43|473.82|472.22|0
1636108780000|2021-11-05 10:39:40|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108790000|2021-11-05 10:39:50|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108810000|2021-11-05 10:40:10|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108850000|2021-11-05 10:40:50|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108870000|2021-11-05 10:41:10|473.92|472.32|473.82|472.22|473.92|472.32|473.82|472.22|0
1636108880000|2021-11-05 10:41:20|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636108890000|2021-11-05 10:41:30|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108920000|2021-11-05 10:42:00|473.6|472|473.6|472|473.6|472|473.6|472|0
1636108930000|2021-11-05 10:42:10|473.82|472.22|473.82|472.22|473.82|472.22|473.82|472.22|0
1636108950000|2021-11-05 10:42:30|473.6|472|473.6|472|473.6|472|473.6|472|0
1636108970000|2021-11-05 10:42:50|473.71|472.11|473.6|472|473.71|472.11|473.6|472|0
1636109020000|2021-11-05 10:43:40|473.39|471.79|473.39|471.79|473.39|471.79|473.18|471.58|0
1636109040000|2021-11-05 10:44:00|473.28|471.68|473.18|471.58|473.28|471.68|473.18|471.58|0
1636109050000|2021-11-05 10:44:10|473.28|471.68|473.18|471.58|473.39|471.79|473.18|471.58|0
1636109070000|2021-11-05 10:44:30|473.39|471.79|473.39|471.79|473.39|471.79|473.39|471.79|0
1636109080000|2021-11-05 10:44:40|473.18|471.58|473.28|471.68|473.28|471.68|473.18|471.58|0
1636109090000|2021-11-05 10:44:50|473.18|471.58|473.28|471.68|473.39|471.79|473.18|471.58|0
1636109100000|2021-11-05 10:45:00|473.18|471.58|473.39|471.79|473.39|471.79|473.18|471.58|0
1636109120000|2021-11-05 10:45:20|473.18|471.58|473.39|471.79|473.39|471.79|473.18|471.58|0
1636109140000|2021-11-05 10:45:40|473.18|471.58|473.18|471.58|473.18|471.58|473.18|471.58|0
1636109150000|2021-11-05 10:45:50|473.39|471.79|473.39|471.79|473.39|471.79|473.39|471.79|0
1636109200000|2021-11-05 10:46:40|473.6|472|473.6|472|473.6|472|473.6|472|0
1636109230000|2021-11-05 10:47:10|473.81|472.21|473.81|472.21|473.81|472.21|473.81|472.21|0
1636109250000|2021-11-05 10:47:30|474.03|472.43|473.81|472.21|474.03|472.43|473.81|472.21|0
1636109260000|2021-11-05 10:47:40|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1636109270000|2021-11-05 10:47:50|473.81|472.21|473.81|472.21|473.81|472.21|473.81|472.21|0
1636109280000|2021-11-05 10:48:00|473.6|472|473.6|472|473.6|472|473.6|472|0
1636109380000|2021-11-05 10:49:40|473.81|472.21|473.81|472.21|473.81|472.21|473.7|472.1|0
1636109400000|2021-11-05 10:50:00|474.02|472.42|473.81|472.21|474.02|472.42|473.81|472.21|0
1636109410000|2021-11-05 10:50:10|474.02|472.42|474.02|472.42|474.02|472.42|474.02|472.42|0
1636109430000|2021-11-05 10:50:30|474.24|472.64|474.24|472.64|474.24|472.64|474.24|472.64|0
1636109440000|2021-11-05 10:50:40|474.45|472.85|474.45|472.85|474.45|472.85|474.45|472.85|0
1636109450000|2021-11-05 10:50:50|474.66|473.06|474.87|473.27|474.87|473.27|474.66|473.06|0
1636109460000|2021-11-05 10:51:00|475.09|473.49|475.09|473.49|475.09|473.49|475.09|473.49|0
1636109470000|2021-11-05 10:51:10|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109480000|2021-11-05 10:51:20|475.09|473.49|475.09|473.49|475.09|473.49|475.09|473.49|0
1636109500000|2021-11-05 10:51:40|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109530000|2021-11-05 10:52:10|475.09|473.49|474.45|472.85|475.09|473.49|474.45|472.85|0
1636109540000|2021-11-05 10:52:20|474.24|472.64|474.45|472.85|474.45|472.85|474.24|472.64|0
1636109550000|2021-11-05 10:52:30|474.66|473.06|474.66|473.06|474.66|473.06|474.45|472.85|0
1636109560000|2021-11-05 10:52:40|474.45|472.85|474.66|473.06|474.87|473.27|474.45|472.85|0
1636109570000|2021-11-05 10:52:50|474.87|473.27|474.66|473.06|474.87|473.27|474.66|473.06|0
1636109580000|2021-11-05 10:53:00|474.87|473.27|474.87|473.27|474.87|473.27|474.66|473.06|0
1636109610000|2021-11-05 10:53:30|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109620000|2021-11-05 10:53:40|474.45|472.85|474.45|472.85|474.45|472.85|474.45|472.85|0
1636109630000|2021-11-05 10:53:50|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109640000|2021-11-05 10:54:00|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109700000|2021-11-05 10:55:00|474.66|473.06|474.45|472.85|474.66|473.06|474.45|472.85|0
1636109720000|2021-11-05 10:55:20|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109730000|2021-11-05 10:55:30|474.45|472.85|474.66|473.06|474.66|473.06|474.45|472.85|0
1636109740000|2021-11-05 10:55:40|474.45|472.85|474.45|472.85|474.45|472.85|474.45|472.85|0
1636109750000|2021-11-05 10:55:50|474.34|472.74|474.45|472.85|474.45|472.85|474.34|472.74|0
1636109770000|2021-11-05 10:56:10|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109790000|2021-11-05 10:56:30|474.45|472.85|474.66|473.06|474.66|473.06|474.45|472.85|0
1636109820000|2021-11-05 10:57:00|474.87|473.27|474.66|473.06|474.87|473.27|474.66|473.06|0
1636109830000|2021-11-05 10:57:10|474.45|472.85|474.66|473.06|474.66|473.06|474.45|472.85|0
1636109840000|2021-11-05 10:57:20|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109850000|2021-11-05 10:57:30|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109860000|2021-11-05 10:57:40|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109870000|2021-11-05 10:57:50|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109880000|2021-11-05 10:58:00|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109890000|2021-11-05 10:58:10|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636109940000|2021-11-05 10:59:00|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109950000|2021-11-05 10:59:10|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636109960000|2021-11-05 10:59:20|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636109970000|2021-11-05 10:59:30|475.08|473.48|474.87|473.27|475.08|473.48|474.87|473.27|0
1636109990000|2021-11-05 10:59:50|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636110000000|2021-11-05 11:00:00|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636110010000|2021-11-05 11:00:10|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636110020000|2021-11-05 11:00:20|475.29|473.69|475.29|473.69|475.29|473.69|475.29|473.69|0
1636110030000|2021-11-05 11:00:30|475.51|473.91|475.51|473.91|475.51|473.91|475.51|473.91|0
1636110040000|2021-11-05 11:00:40|475.29|473.69|474.87|473.27|475.29|473.69|474.87|473.27|0
1636110050000|2021-11-05 11:00:50|475.08|473.48|474.87|473.27|475.08|473.48|474.87|473.27|0
1636110060000|2021-11-05 11:01:00|474.66|473.06|474.66|473.06|474.87|473.27|474.66|473.06|0
1636110070000|2021-11-05 11:01:10|474.87|473.27|474.76|473.16|474.87|473.27|474.66|473.06|0
1636110080000|2021-11-05 11:01:20|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636110090000|2021-11-05 11:01:30|475.08|473.48|475.08|473.48|475.08|473.48|474.87|473.27|0
1636110100000|2021-11-05 11:01:40|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636110110000|2021-11-05 11:01:50|474.66|473.06|474.87|473.27|474.87|473.27|474.66|473.06|0
1636110130000|2021-11-05 11:02:10|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636110140000|2021-11-05 11:02:20|474.87|473.27|474.87|473.27|474.87|473.27|474.66|473.06|0
1636110160000|2021-11-05 11:02:40|474.66|473.06|474.44|472.84|474.66|473.06|474.44|472.84|0
1636110170000|2021-11-05 11:02:50|474.23|472.63|474.44|472.84|474.44|472.84|474.23|472.63|0
1636110180000|2021-11-05 11:03:00|474.66|473.06|474.66|473.06|474.66|473.06|474.66|473.06|0
1636110190000|2021-11-05 11:03:10|474.65|473.05|474.44|472.84|474.65|473.05|474.44|472.84|0
1636110210000|2021-11-05 11:03:30|474.65|473.05|474.65|473.05|474.65|473.05|474.65|473.05|0
1636110220000|2021-11-05 11:03:40|474.44|472.84|474.44|472.84|474.65|473.05|474.44|472.84|0
1636110250000|2021-11-05 11:04:10|474.65|473.05|474.44|472.84|474.65|473.05|474.44|472.84|0
1636110270000|2021-11-05 11:04:30|474.65|473.05|474.65|473.05|474.65|473.05|474.65|473.05|0
1636110290000|2021-11-05 11:04:50|474.87|473.27|474.87|473.27|475.08|473.48|474.87|473.27|0
1636110300000|2021-11-05 11:05:00|474.65|473.05|474.87|473.27|474.87|473.27|474.65|473.05|0
1636110310000|2021-11-05 11:05:10|474.65|473.05|474.87|473.27|474.87|473.27|474.65|473.05|0
1636110330000|2021-11-05 11:05:30|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636110370000|2021-11-05 11:06:10|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1636110400000|2021-11-05 11:06:40|474.65|473.05|474.87|473.27|474.87|473.27|474.65|473.05|0
1636110450000|2021-11-05 11:07:30|475.08|473.48|475.18|473.58|475.29|473.69|475.08|473.48|0
1636110460000|2021-11-05 11:07:40|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636110470000|2021-11-05 11:07:50|475.29|473.69|475.08|473.48|475.29|473.69|475.08|473.48|0
1636110480000|2021-11-05 11:08:00|475.29|473.69|475.29|473.69|475.29|473.69|475.29|473.69|0
1636110500000|2021-11-05 11:08:20|475.5|473.9|475.5|473.9|475.5|473.9|475.5|473.9|0
1636110510000|2021-11-05 11:08:30|475.29|473.69|475.5|473.9|475.5|473.9|475.29|473.69|0
1636110520000|2021-11-05 11:08:40|475.29|473.69|475.5|473.9|475.5|473.9|475.29|473.69|0
1636110550000|2021-11-05 11:09:10|475.29|473.69|475.08|473.48|475.29|473.69|475.08|473.48|0
1636110560000|2021-11-05 11:09:20|475.29|473.69|475.29|473.69|475.29|473.69|475.29|473.69|0
1636110570000|2021-11-05 11:09:30|475.08|473.48|475.29|473.69|475.29|473.69|475.08|473.48|0
1636110580000|2021-11-05 11:09:40|475.08|473.48|475.08|473.48|475.08|473.48|475.08|473.48|0
1636110600000|2021-11-05 11:10:00|475.29|473.69|475.29|473.69|475.29|473.69|475.29|473.69|0
1636110620000|2021-11-05 11:10:20|475.5|473.9|475.93|474.33|475.93|474.33|475.5|473.9|0
1636110630000|2021-11-05 11:10:30|476.14|474.54|476.35|474.75|476.35|474.75|476.14|474.54|0
1636110640000|2021-11-05 11:10:40|476.56|474.96|476.56|474.96|476.56|474.96|476.56|474.96|0
1636110650000|2021-11-05 11:10:50|476.35|474.75|476.35|474.75|476.35|474.75|476.35|474.75|0
1636110660000|2021-11-05 11:11:00|476.56|474.96|476.56|474.96|476.56|474.96|476.56|474.96|0
1636110670000|2021-11-05 11:11:10|476.35|474.75|475.93|474.33|476.35|474.75|475.93|474.33|0
1636110680000|2021-11-05 11:11:20|475.71|474.11|475.71|474.11|475.71|474.11|475.71|474.11|0
1636110700000|2021-11-05 11:11:40|475.6|474|475.29|473.69|475.6|474|475.29|473.69|0
1636110710000|2021-11-05 11:11:50|475.08|473.48|474.65|473.05|475.08|473.48|474.65|473.05|0
1636110750000|2021-11-05 11:12:30|474.44|472.84|474.44|472.84|474.44|472.84|474.44|472.84|0
1636110760000|2021-11-05 11:12:40|474.23|472.63|474.01|472.41|474.23|472.63|474.01|472.41|0
1636110780000|2021-11-05 11:13:00|473.8|472.2|474.01|472.41|474.01|472.41|473.8|472.2|0
1636110800000|2021-11-05 11:13:20|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636110810000|2021-11-05 11:13:30|473.59|471.99|473.8|472.2|473.8|472.2|473.59|471.99|0
1636110820000|2021-11-05 11:13:40|474.01|472.41|474.23|472.63|474.23|472.63|474.01|472.41|0
1636110840000|2021-11-05 11:14:00|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636110850000|2021-11-05 11:14:10|474.22|472.62|474.22|472.62|474.22|472.62|474.22|472.62|0
1636110870000|2021-11-05 11:14:30|474.44|472.84|474.44|472.84|474.44|472.84|474.44|472.84|0
1636110890000|2021-11-05 11:14:50|474.22|472.62|474.11|472.51|474.22|472.62|474.11|472.51|0
1636110900000|2021-11-05 11:15:00|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636110910000|2021-11-05 11:15:10|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636110920000|2021-11-05 11:15:20|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636110930000|2021-11-05 11:15:30|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636110960000|2021-11-05 11:16:00|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636110990000|2021-11-05 11:16:30|473.8|472.2|473.59|471.99|473.8|472.2|473.59|471.99|0
1636111000000|2021-11-05 11:16:40|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1636111010000|2021-11-05 11:16:50|473.16|471.56|473.37|471.77|473.37|471.77|473.16|471.56|0
1636111020000|2021-11-05 11:17:00|473.48|471.88|473.37|471.77|473.48|471.88|473.37|471.77|0
1636111030000|2021-11-05 11:17:10|473.59|471.99|473.59|471.99|473.8|472.2|473.59|471.99|0
1636111040000|2021-11-05 11:17:20|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1636111060000|2021-11-05 11:17:40|473.59|471.99|473.59|471.99|473.59|471.99|473.59|471.99|0
1636111080000|2021-11-05 11:18:00|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636111090000|2021-11-05 11:18:10|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636111100000|2021-11-05 11:18:20|473.8|472.2|473.8|472.2|474.01|472.41|473.8|472.2|0
1636111120000|2021-11-05 11:18:40|474.01|472.41|474.01|472.41|474.01|472.41|474.01|472.41|0
1636111140000|2021-11-05 11:19:00|473.8|472.2|474.01|472.41|474.01|472.41|473.8|472.2|0
1636111160000|2021-11-05 11:19:20|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636111170000|2021-11-05 11:19:30|473.59|471.99|473.8|472.2|473.8|472.2|473.59|471.99|0
1636111200000|2021-11-05 11:20:00|473.16|471.56|473.16|471.56|473.16|471.56|473.16|471.56|0
1636111210000|2021-11-05 11:20:10|472.74|471.14|472.95|471.35|472.95|471.35|472.74|471.14|0
1636111220000|2021-11-05 11:20:20|473.16|471.56|473.16|471.56|473.16|471.56|473.16|471.56|0
1636111230000|2021-11-05 11:20:30|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1636111240000|2021-11-05 11:20:40|473.59|471.99|473.58|471.98|473.59|471.99|473.58|471.98|0
1636111250000|2021-11-05 11:20:50|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636111260000|2021-11-05 11:21:00|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636111300000|2021-11-05 11:21:40|473.8|472.2|473.8|472.2|473.8|472.2|473.8|472.2|0
1636111340000|2021-11-05 11:22:20|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636111350000|2021-11-05 11:22:30|473.37|471.77|473.58|471.98|473.58|471.98|473.37|471.77|0
1636111360000|2021-11-05 11:22:40|473.37|471.77|473.58|471.98|473.58|471.98|473.37|471.77|0
1636111370000|2021-11-05 11:22:50|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1636111380000|2021-11-05 11:23:00|473.16|471.56|472.95|471.35|473.16|471.56|472.74|471.14|0
1636111400000|2021-11-05 11:23:20|473.16|471.56|472.95|471.35|473.16|471.56|472.95|471.35|0
1636111440000|2021-11-05 11:24:00|472.73|471.13|472.73|471.13|472.73|471.13|472.73|471.13|0
1636111450000|2021-11-05 11:24:10|472.95|471.35|472.95|471.35|472.95|471.35|472.95|471.35|0
1636111460000|2021-11-05 11:24:20|472.73|471.13|472.52|470.92|472.73|471.13|472.52|470.92|0
1636111470000|2021-11-05 11:24:30|472.73|471.13|472.73|471.13|472.73|471.13|472.52|470.92|0
1636111490000|2021-11-05 11:24:50|472.52|470.92|472.52|470.92|472.52|470.92|472.52|470.92|0
1636111540000|2021-11-05 11:25:40|472.73|471.13|472.95|471.35|472.95|471.35|472.73|471.13|0
1636111590000|2021-11-05 11:26:30|473.16|471.56|473.37|471.77|473.37|471.77|473.16|471.56|0
1636111600000|2021-11-05 11:26:40|473.16|471.56|473.16|471.56|473.16|471.56|473.16|471.56|0
1636111610000|2021-11-05 11:26:50|472.95|471.35|472.95|471.35|473.16|471.56|472.95|471.35|0
1636111620000|2021-11-05 11:27:00|472.73|471.13|472.73|471.13|472.73|471.13|472.73|471.13|0
1636111630000|2021-11-05 11:27:10|472.62|471.02|472.52|470.92|472.73|471.13|472.52|470.92|0
1636111640000|2021-11-05 11:27:20|472.73|471.13|472.52|470.92|472.73|471.13|472.52|470.92|0
1636111660000|2021-11-05 11:27:40|472.31|470.71|472.52|470.92|472.52|470.92|472.31|470.71|0
1636111670000|2021-11-05 11:27:50|472.1|470.5|472.31|470.71|472.31|470.71|472.1|470.5|0
1636111690000|2021-11-05 11:28:10|472.1|470.5|472.1|470.5|472.1|470.5|472.1|470.5|0
1636111700000|2021-11-05 11:28:20|471.88|470.28|471.88|470.28|471.88|470.28|471.88|470.28|0
1636111710000|2021-11-05 11:28:30|472.1|470.5|472.1|470.5|472.1|470.5|471.88|470.28|0
1636111720000|2021-11-05 11:28:40|471.88|470.28|471.88|470.28|471.88|470.28|471.88|470.28|0
1636111730000|2021-11-05 11:28:50|472.1|470.5|471.88|470.28|472.1|470.5|471.88|470.28|0
1636111740000|2021-11-05 11:29:00|472.1|470.5|471.88|470.28|472.1|470.5|471.88|470.28|0
1636111750000|2021-11-05 11:29:10|471.67|470.07|471.67|470.07|471.67|470.07|471.67|470.07|0
1636111760000|2021-11-05 11:29:20|471.88|470.28|471.67|470.07|471.88|470.28|471.67|470.07|0
1636111770000|2021-11-05 11:29:30|471.46|469.86|471.04|469.44|471.46|469.86|471.04|469.44|0
1636111790000|2021-11-05 11:29:50|471.25|469.65|471.46|469.86|471.46|469.86|471.25|469.65|0
1636111800000|2021-11-05 11:30:00|471.25|469.65|471.25|469.65|471.25|469.65|471.25|469.65|0
1636111810000|2021-11-05 11:30:10|471.04|469.44|471.25|469.65|471.25|469.65|471.04|469.44|0
1636111820000|2021-11-05 11:30:20|471.04|469.44|471.04|469.44|471.04|469.44|470.93|469.33|0
1636111830000|2021-11-05 11:30:30|471.25|469.65|471.46|469.86|471.46|469.86|471.25|469.65|0
1636111840000|2021-11-05 11:30:40|471.56|469.96|471.88|470.28|471.88|470.28|471.56|469.96|0
1636111850000|2021-11-05 11:30:50|471.67|470.07|471.88|470.28|471.88|470.28|471.67|470.07|0
1636111860000|2021-11-05 11:31:00|471.46|469.86|471.46|469.86|471.46|469.86|471.46|469.86|0
1636111870000|2021-11-05 11:31:10|471.67|470.07|471.88|470.28|471.88|470.28|471.67|470.07|0
1636111880000|2021-11-05 11:31:20|472.1|470.5|472.1|470.5|472.1|470.5|472.1|470.5|0
1636111890000|2021-11-05 11:31:30|472.31|470.71|472.1|470.5|472.31|470.71|472.1|470.5|0
1636111900000|2021-11-05 11:31:40|472.31|470.71|472.31|470.71|472.31|470.71|472.31|470.71|0
1636111910000|2021-11-05 11:31:50|472.09|470.49|472.31|470.71|472.31|470.71|472.09|470.49|0
1636111920000|2021-11-05 11:32:00|472.52|470.92|472.31|470.71|472.52|470.92|472.31|470.71|0
1636111930000|2021-11-05 11:32:10|472.52|470.92|472.52|470.92|472.52|470.92|472.52|470.92|0
1636111950000|2021-11-05 11:32:30|472.73|471.13|472.73|471.13|472.73|471.13|472.73|471.13|0
1636111960000|2021-11-05 11:32:40|472.52|470.92|472.73|471.13|472.73|471.13|472.52|470.92|0
1636111980000|2021-11-05 11:33:00|472.94|471.34|472.94|471.34|472.94|471.34|472.94|471.34|0
1636111990000|2021-11-05 11:33:10|473.15|471.55|473.15|471.55|473.15|471.55|473.15|471.55|0
1636112010000|2021-11-05 11:33:30|472.94|471.34|473.15|471.55|473.15|471.55|472.94|471.34|0
1636112030000|2021-11-05 11:33:50|473.37|471.77|473.15|471.55|473.37|471.77|473.15|471.55|0
1636112040000|2021-11-05 11:34:00|473.37|471.77|473.15|471.55|473.37|471.77|473.15|471.55|0
1636112070000|2021-11-05 11:34:30|472.94|471.34|472.94|471.34|472.94|471.34|472.94|471.34|0
1636112080000|2021-11-05 11:34:40|473.15|471.55|472.94|471.34|473.15|471.55|472.94|471.34|0
1636112090000|2021-11-05 11:34:50|473.15|471.55|472.73|471.13|473.15|471.55|472.73|471.13|0
1636112100000|2021-11-05 11:35:00|472.94|471.34|472.94|471.34|472.94|471.34|472.94|471.34|0
1636112130000|2021-11-05 11:35:30|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1636112170000|2021-11-05 11:36:10|473.15|471.55|473.37|471.77|473.37|471.77|473.15|471.55|0
1636112180000|2021-11-05 11:36:20|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636112210000|2021-11-05 11:36:50|473.79|472.19|473.58|471.98|473.79|472.19|473.58|471.98|0
1636112220000|2021-11-05 11:37:00|473.79|472.19|473.58|471.98|473.79|472.19|473.58|471.98|0
1636112230000|2021-11-05 11:37:10|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112240000|2021-11-05 11:37:20|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636112250000|2021-11-05 11:37:30|473.36|471.76|473.58|471.98|473.58|471.98|473.36|471.76|0
1636112260000|2021-11-05 11:37:40|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636112270000|2021-11-05 11:37:50|473.47|471.87|473.36|471.76|473.58|471.98|473.36|471.76|0
1636112280000|2021-11-05 11:38:00|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636112320000|2021-11-05 11:38:40|473.79|472.19|473.58|471.98|473.79|472.19|473.58|471.98|0
1636112340000|2021-11-05 11:39:00|473.47|471.87|473.58|471.98|473.58|471.98|473.36|471.76|0
1636112360000|2021-11-05 11:39:20|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636112370000|2021-11-05 11:39:30|473.58|471.98|473.79|472.19|473.79|472.19|473.58|471.98|0
1636112380000|2021-11-05 11:39:40|473.58|471.98|473.79|472.19|473.79|472.19|473.58|471.98|0
1636112390000|2021-11-05 11:39:50|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636112400000|2021-11-05 11:40:00|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112410000|2021-11-05 11:40:10|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1636112430000|2021-11-05 11:40:30|473.36|471.76|473.15|471.55|473.36|471.76|473.15|471.55|0
1636112440000|2021-11-05 11:40:40|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636112460000|2021-11-05 11:41:00|473.15|471.55|473.36|471.76|473.36|471.76|473.15|471.55|0
1636112470000|2021-11-05 11:41:10|473.58|471.98|473.57|471.97|473.58|471.98|473.36|471.76|0
1636112490000|2021-11-05 11:41:30|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112500000|2021-11-05 11:41:40|473.57|471.97|473.57|471.97|473.79|472.19|473.57|471.97|0
1636112510000|2021-11-05 11:41:50|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112520000|2021-11-05 11:42:00|474|472.4|474|472.4|474|472.4|474|472.4|0
1636112560000|2021-11-05 11:42:40|473.79|472.19|474|472.4|474|472.4|473.79|472.19|0
1636112570000|2021-11-05 11:42:50|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112590000|2021-11-05 11:43:10|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636112620000|2021-11-05 11:43:40|473.79|472.19|473.57|471.97|473.79|472.19|473.57|471.97|0
1636112640000|2021-11-05 11:44:00|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112680000|2021-11-05 11:44:40|473.89|472.29|473.79|472.19|474|472.4|473.79|472.19|0
1636112690000|2021-11-05 11:44:50|474|472.4|473.89|472.29|474|472.4|473.79|472.19|0
1636112700000|2021-11-05 11:45:00|474|472.4|474.1|472.5|474.1|472.5|474|472.4|0
1636112710000|2021-11-05 11:45:10|474|472.4|474|472.4|474.21|472.61|474|472.4|0
1636112720000|2021-11-05 11:45:20|473.79|472.19|473.79|472.19|473.79|472.19|473.79|472.19|0
1636112730000|2021-11-05 11:45:30|473.67|472.07|473.67|472.07|473.67|472.07|473.67|472.07|0
1636112740000|2021-11-05 11:45:40|473.79|472.19|473.57|471.97|473.79|472.19|473.57|471.97|0
1636112750000|2021-11-05 11:45:50|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636112760000|2021-11-05 11:46:00|474|472.4|474|472.4|474|472.4|474|472.4|0
1636112790000|2021-11-05 11:46:30|473.89|472.29|473.78|472.18|473.89|472.29|473.78|472.18|0
1636112820000|2021-11-05 11:47:00|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636112850000|2021-11-05 11:47:30|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636112860000|2021-11-05 11:47:40|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636112880000|2021-11-05 11:48:00|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636112900000|2021-11-05 11:48:20|473.57|471.97|473.78|472.18|473.78|472.18|473.57|471.97|0
1636112910000|2021-11-05 11:48:30|474|472.4|473.78|472.18|474|472.4|473.78|472.18|0
1636112960000|2021-11-05 11:49:20|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636112980000|2021-11-05 11:49:40|473.78|472.18|473.78|472.18|473.78|472.18|473.57|471.97|0
1636112990000|2021-11-05 11:49:50|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113010000|2021-11-05 11:50:10|473.36|471.76|473.36|471.76|473.57|471.97|473.36|471.76|0
1636113040000|2021-11-05 11:50:40|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113050000|2021-11-05 11:50:50|473.15|471.55|473.15|471.55|473.15|471.55|473.15|471.55|0
1636113070000|2021-11-05 11:51:10|472.93|471.33|472.93|471.33|472.93|471.33|472.93|471.33|0
1636113090000|2021-11-05 11:51:30|473.15|471.55|473.15|471.55|473.15|471.55|473.15|471.55|0
1636113110000|2021-11-05 11:51:50|472.93|471.33|472.93|471.33|472.93|471.33|472.93|471.33|0
1636113140000|2021-11-05 11:52:20|473.15|471.55|473.15|471.55|473.15|471.55|473.15|471.55|0
1636113160000|2021-11-05 11:52:40|473.14|471.54|473.14|471.54|473.14|471.54|473.14|471.54|0
1636113240000|2021-11-05 11:54:00|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636113250000|2021-11-05 11:54:10|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113270000|2021-11-05 11:54:30|473.36|471.76|473.57|471.97|473.57|471.97|473.36|471.76|0
1636113280000|2021-11-05 11:54:40|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636113290000|2021-11-05 11:54:50|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113310000|2021-11-05 11:55:10|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636113320000|2021-11-05 11:55:20|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636113340000|2021-11-05 11:55:40|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113360000|2021-11-05 11:56:00|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636113370000|2021-11-05 11:56:10|473.57|471.97|473.36|471.76|473.57|471.97|473.36|471.76|0
1636113390000|2021-11-05 11:56:30|473.57|471.97|473.36|471.76|473.57|471.97|473.36|471.76|0
1636113420000|2021-11-05 11:57:00|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636113430000|2021-11-05 11:57:10|473.57|471.97|473.78|472.18|473.78|472.18|473.57|471.97|0
1636113440000|2021-11-05 11:57:20|473.99|472.39|473.99|472.39|473.99|472.39|473.99|472.39|0
1636113450000|2021-11-05 11:57:30|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636113480000|2021-11-05 11:58:00|473.99|472.39|473.99|472.39|473.99|472.39|473.99|472.39|0
1636113520000|2021-11-05 11:58:40|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636113530000|2021-11-05 11:58:50|473.88|472.28|473.99|472.39|473.99|472.39|473.88|472.28|0
1636113570000|2021-11-05 11:59:30|473.78|472.18|473.78|472.18|473.99|472.39|473.78|472.18|0
1636113580000|2021-11-05 11:59:40|473.88|472.28|473.99|472.39|473.99|472.39|473.88|472.28|0
1636113620000|2021-11-05 12:00:20|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636113630000|2021-11-05 12:00:30|474.3|472.7|474.3|472.7|474.3|472.7|474.3|472.7|0
1636113640000|2021-11-05 12:00:40|474.41|472.81|474.2|472.6|474.41|472.81|474.2|472.6|0
1636113660000|2021-11-05 12:01:00|473.99|472.39|473.78|472.18|473.99|472.39|473.78|472.18|0
1636113670000|2021-11-05 12:01:10|473.57|471.97|473.57|471.97|473.57|471.97|473.57|471.97|0
1636113690000|2021-11-05 12:01:30|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636113700000|2021-11-05 12:01:40|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636113760000|2021-11-05 12:02:40|473.14|471.54|473.14|471.54|473.14|471.54|473.14|471.54|0
1636113770000|2021-11-05 12:02:50|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636113790000|2021-11-05 12:03:10|473.14|471.54|473.35|471.75|473.35|471.75|473.14|471.54|0
1636113800000|2021-11-05 12:03:20|473.14|471.54|473.14|471.54|473.14|471.54|473.14|471.54|0
1636113830000|2021-11-05 12:03:50|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636113900000|2021-11-05 12:05:00|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636113910000|2021-11-05 12:05:10|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636113940000|2021-11-05 12:05:40|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636113960000|2021-11-05 12:06:00|473.78|472.18|473.77|472.17|473.78|472.18|473.77|472.17|0
1636114000000|2021-11-05 12:06:40|473.56|471.96|473.35|471.75|473.56|471.96|473.35|471.75|0
1636114020000|2021-11-05 12:07:00|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636114030000|2021-11-05 12:07:10|473.77|472.17|473.99|472.39|473.99|472.39|473.77|472.17|0
1636114040000|2021-11-05 12:07:20|474.2|472.6|474.2|472.6|474.2|472.6|474.2|472.6|0
1636114050000|2021-11-05 12:07:30|473.99|472.39|473.99|472.39|473.99|472.39|473.99|472.39|0
1636114100000|2021-11-05 12:08:20|473.77|472.17|473.77|472.17|473.77|472.17|473.77|472.17|0
1636114120000|2021-11-05 12:08:40|473.56|471.96|473.35|471.75|473.56|471.96|473.35|471.75|0
1636114130000|2021-11-05 12:08:50|473.14|471.54|473.14|471.54|473.14|471.54|473.14|471.54|0
1636114140000|2021-11-05 12:09:00|473.35|471.75|473.56|471.96|473.56|471.96|473.35|471.75|0
1636114150000|2021-11-05 12:09:10|473.35|471.75|473.14|471.54|473.35|471.75|473.14|471.54|0
1636114160000|2021-11-05 12:09:20|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636114200000|2021-11-05 12:10:00|473.14|471.54|473.14|471.54|473.14|471.54|473.14|471.54|0
1636114220000|2021-11-05 12:10:20|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636114250000|2021-11-05 12:10:50|473.56|471.96|473.56|471.96|473.56|471.96|473.35|471.75|0
1636114260000|2021-11-05 12:11:00|473.35|471.75|473.35|471.75|473.35|471.75|473.35|471.75|0
1636114270000|2021-11-05 12:11:10|473.14|471.54|473.35|471.75|473.35|471.75|473.14|471.54|0
1636114300000|2021-11-05 12:11:40|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636114310000|2021-11-05 12:11:50|473.77|472.17|473.77|472.17|473.77|472.17|473.77|472.17|0
1636114320000|2021-11-05 12:12:00|473.56|471.96|473.77|472.17|473.77|472.17|473.56|471.96|0
1636114330000|2021-11-05 12:12:10|473.56|471.96|473.77|472.17|473.77|472.17|473.56|471.96|0
1636114340000|2021-11-05 12:12:20|473.98|472.38|474.2|472.6|474.2|472.6|473.98|472.38|0
1636114360000|2021-11-05 12:12:40|473.98|472.38|473.98|472.38|473.98|472.38|473.98|472.38|0
1636114370000|2021-11-05 12:12:50|474.2|472.6|474.2|472.6|474.2|472.6|473.98|472.38|0
1636114380000|2021-11-05 12:13:00|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114400000|2021-11-05 12:13:20|474.62|473.02|474.41|472.81|474.62|473.02|474.41|472.81|0
1636114420000|2021-11-05 12:13:40|473.98|472.38|473.77|472.17|473.98|472.38|473.77|472.17|0
1636114430000|2021-11-05 12:13:50|473.98|472.38|473.98|472.38|473.98|472.38|473.98|472.38|0
1636114460000|2021-11-05 12:14:20|474.2|472.6|474.2|472.6|474.2|472.6|474.2|472.6|0
1636114470000|2021-11-05 12:14:30|473.98|472.38|473.98|472.38|473.98|472.38|473.98|472.38|0
1636114480000|2021-11-05 12:14:40|474.2|472.6|474.2|472.6|474.2|472.6|474.2|472.6|0
1636114490000|2021-11-05 12:14:50|473.98|472.38|473.77|472.17|473.98|472.38|473.77|472.17|0
1636114500000|2021-11-05 12:15:00|473.98|472.38|473.56|471.96|473.98|472.38|473.56|471.96|0
1636114510000|2021-11-05 12:15:10|473.77|472.17|473.77|472.17|473.77|472.17|473.77|472.17|0
1636114530000|2021-11-05 12:15:30|473.56|471.96|473.77|472.17|473.77|472.17|473.56|471.96|0
1636114540000|2021-11-05 12:15:40|473.56|471.96|473.56|471.96|473.56|471.96|473.56|471.96|0
1636114550000|2021-11-05 12:15:50|473.77|472.17|473.77|472.17|473.77|472.17|473.77|472.17|0
1636114560000|2021-11-05 12:16:00|473.66|472.06|473.56|471.96|473.77|472.17|473.56|471.96|0
1636114570000|2021-11-05 12:16:10|473.35|471.75|473.56|471.96|473.56|471.96|473.35|471.75|0
1636114590000|2021-11-05 12:16:30|473.77|472.17|473.77|472.17|473.77|472.17|473.77|472.17|0
1636114610000|2021-11-05 12:16:50|473.87|472.27|474.19|472.59|474.19|472.59|473.77|472.17|0
1636114620000|2021-11-05 12:17:00|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114630000|2021-11-05 12:17:10|474.19|472.59|474.41|472.81|474.41|472.81|474.19|472.59|0
1636114640000|2021-11-05 12:17:20|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1636114650000|2021-11-05 12:17:30|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114660000|2021-11-05 12:17:40|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1636114670000|2021-11-05 12:17:50|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114710000|2021-11-05 12:18:30|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1636114750000|2021-11-05 12:19:10|473.98|472.38|474.19|472.59|474.19|472.59|473.98|472.38|0
1636114760000|2021-11-05 12:19:20|474.41|472.81|474.19|472.59|474.41|472.81|474.19|472.59|0
1636114770000|2021-11-05 12:19:30|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114780000|2021-11-05 12:19:40|474.62|473.02|474.62|473.02|474.62|473.02|474.41|472.81|0
1636114790000|2021-11-05 12:19:50|474.41|472.81|474.41|472.81|474.41|472.81|474.41|472.81|0
1636114800000|2021-11-05 12:20:00|474.4|472.8|474.4|472.8|474.4|472.8|474.4|472.8|0
1636114810000|2021-11-05 12:20:10|474.19|472.59|474.4|472.8|474.4|472.8|474.19|472.59|0
1636114830000|2021-11-05 12:20:30|474.62|473.02|474.4|472.8|474.62|473.02|474.4|472.8|0
1636114880000|2021-11-05 12:21:20|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1636114890000|2021-11-05 12:21:30|474.62|473.02|474.4|472.8|474.62|473.02|474.4|472.8|0
1636114900000|2021-11-05 12:21:40|474.62|473.02|474.4|472.8|474.62|473.02|474.4|472.8|0
1636114910000|2021-11-05 12:21:50|474.62|473.02|474.4|472.8|474.62|473.02|474.4|472.8|0
1636114950000|2021-11-05 12:22:30|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1636114960000|2021-11-05 12:22:40|473.98|472.38|474.19|472.59|474.19|472.59|473.98|472.38|0
1636114980000|2021-11-05 12:23:00|474.29|472.69|474.4|472.8|474.4|472.8|474.19|472.59|0
1636115000000|2021-11-05 12:23:20|474.62|473.02|474.62|473.02|474.62|473.02|474.62|473.02|0
1636115040000|2021-11-05 12:24:00|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1636115050000|2021-11-05 12:24:10|474.62|473.02|474.62|473.02|474.62|473.02|474.62|473.02|0
1636115060000|2021-11-05 12:24:20|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1636115100000|2021-11-05 12:25:00|474.61|473.01|474.61|473.01|474.72|473.12|474.61|473.01|0
1636115110000|2021-11-05 12:25:10|474.83|473.23|474.83|473.23|474.83|473.23|474.61|473.01|0
1636115120000|2021-11-05 12:25:20|474.72|473.12|474.83|473.23|474.83|473.23|474.72|473.12|0
1636115130000|2021-11-05 12:25:30|474.61|473.01|474.61|473.01|474.61|473.01|474.61|473.01|0
1636115140000|2021-11-05 12:25:40|474.83|473.23|474.61|473.01|474.83|473.23|474.61|473.01|0
1636115170000|2021-11-05 12:26:10|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1636115210000|2021-11-05 12:26:50|475.04|473.44|474.83|473.23|475.04|473.44|474.83|473.23|0
1636115230000|2021-11-05 12:27:10|474.61|473.01|474.61|473.01|474.61|473.01|474.61|473.01|0
1636115240000|2021-11-05 12:27:20|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1636115260000|2021-11-05 12:27:40|475.04|473.44|474.83|473.23|475.04|473.44|474.83|473.23|0
1636115270000|2021-11-05 12:27:50|474.61|473.01|474.83|473.23|475.04|473.44|474.61|473.01|0
1636115280000|2021-11-05 12:28:00|474.61|473.01|474.61|473.01|474.72|473.12|474.61|473.01|0
1636115290000|2021-11-05 12:28:10|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1636115300000|2021-11-05 12:28:20|474.29|472.69|475.04|473.44|475.04|473.44|474.29|472.69|0
1636115310000|2021-11-05 12:28:30|474.5|472.9|474.4|472.8|474.5|472.9|474.4|472.8|0
1636115320000|2021-11-05 12:28:40|475.25|473.65|474.72|473.12|475.25|473.65|474.72|473.12|0
1636115330000|2021-11-05 12:28:50|474.61|473.01|474.71|473.11|475.04|473.44|474.61|473.01|0
1636115340000|2021-11-05 12:29:00|474.83|473.23|475.04|473.44|475.04|473.44|474.83|473.23|0
1636115350000|2021-11-05 12:29:10|474.83|473.23|474.71|473.11|474.83|473.23|474.61|473.01|0
1636115360000|2021-11-05 12:29:20|474.83|473.23|475.04|473.44|475.25|473.65|474.83|473.23|0
1636115370000|2021-11-05 12:29:30|474.93|473.33|474.71|473.11|474.93|473.33|474.71|473.11|0
1636115380000|2021-11-05 12:29:40|474.61|473.01|474.29|472.69|474.61|473.01|474.19|472.59|0
1636115390000|2021-11-05 12:29:50|474.5|472.9|474.71|473.11|474.71|473.11|474.5|472.9|0
1636115400000|2021-11-05 12:30:00|474.61|473.01|474.61|473.01|474.61|473.01|474.61|473.01|0
1636115410000|2021-11-05 12:30:10|474.82|473.22|473.98|472.38|474.82|473.22|473.76|472.16|0
1636115420000|2021-11-05 12:30:20|474.5|472.9|475.46|473.86|475.46|473.86|474.5|472.9|0
1636115430000|2021-11-05 12:30:30|475.25|473.65|476.74|475.14|476.74|475.14|475.25|473.65|0
1636115440000|2021-11-05 12:30:40|476.52|474.92|476.52|474.92|476.95|475.35|476.52|474.92|0
1636115450000|2021-11-05 12:30:50|475.67|474.07|475.04|473.44|475.67|474.07|475.04|473.44|0
1636115460000|2021-11-05 12:31:00|475.14|473.54|475.46|473.86|475.46|473.86|475.14|473.54|0
1636115470000|2021-11-05 12:31:10|475.67|474.07|474.4|472.8|475.67|474.07|474.4|472.8|0
1636115480000|2021-11-05 12:31:20|474.82|473.22|474.82|473.22|474.82|473.22|474.71|473.11|0
1636115490000|2021-11-05 12:31:30|474.4|472.8|473.76|472.16|474.4|472.8|473.76|472.16|0
1636115500000|2021-11-05 12:31:40|473.97|472.37|472.83|471.23|473.97|472.37|472.62|471.02|0
1636115510000|2021-11-05 12:31:50|473.3|471.7|474.15|472.55|474.15|472.55|473.3|471.7|0
1636115520000|2021-11-05 12:32:00|474.57|472.97|474.57|472.97|474.57|472.97|474.36|472.76|0
1636115530000|2021-11-05 12:32:10|473.94|472.34|473.9|472.3|473.94|472.34|473.36|471.76|0
1636115540000|2021-11-05 12:32:20|473.68|472.08|473.9|472.3|473.9|472.3|473.47|471.87|0
1636115550000|2021-11-05 12:32:30|474.11|472.51|475.81|474.21|475.81|474.21|474.11|472.51|0
1636115560000|2021-11-05 12:32:40|475.6|474|476.02|474.42|476.02|474.42|475.6|474|0
1636115570000|2021-11-05 12:32:50|476.88|475.28|476.98|475.38|476.98|475.38|476.88|475.28|0
1636115580000|2021-11-05 12:33:00|476.88|475.28|477.73|476.13|477.73|476.13|476.45|474.85|0
1636115590000|2021-11-05 12:33:10|477.94|476.34|478.58|476.98|478.58|476.98|477.94|476.34|0
1636115600000|2021-11-05 12:33:20|478.47|476.87|478.79|477.19|478.79|477.19|478.37|476.77|0
1636115620000|2021-11-05 12:33:40|478.58|476.98|479.22|477.62|479.22|477.62|478.58|476.98|0
1636115630000|2021-11-05 12:33:50|478.79|477.19|479.01|477.41|479.22|477.62|478.79|477.19|0
1636115640000|2021-11-05 12:34:00|478.79|477.19|478.58|476.98|479.01|477.41|478.58|476.98|0
1636115650000|2021-11-05 12:34:10|478.79|477.19|479.01|477.41|479.01|477.41|478.79|477.19|0
1636115660000|2021-11-05 12:34:20|478.79|477.19|478.58|476.98|478.79|477.19|478.58|476.98|0
1636115670000|2021-11-05 12:34:30|478.79|477.19|478.58|476.98|478.79|477.19|478.58|476.98|0
1636115680000|2021-11-05 12:34:40|478.79|477.19|479.01|477.41|479.01|477.41|478.58|476.98|0
1636115690000|2021-11-05 12:34:50|479.11|477.51|479.01|477.41|479.22|477.62|479.01|477.41|0
1636115700000|2021-11-05 12:35:00|479.22|477.62|479.65|478.05|479.65|478.05|479.22|477.62|0
1636115710000|2021-11-05 12:35:10|479.43|477.83|480.71|479.11|480.71|479.11|479.43|477.83|0
1636115720000|2021-11-05 12:35:20|480.5|478.9|480.93|479.33|480.93|479.33|480.5|478.9|0
1636115730000|2021-11-05 12:35:30|480.71|479.11|481.14|479.54|481.14|479.54|480.5|478.9|0
1636115740000|2021-11-05 12:35:40|480.93|479.33|481.57|479.97|481.57|479.97|480.93|479.33|0
1636115750000|2021-11-05 12:35:50|481.35|479.75|482.21|480.61|482.21|480.61|481.35|479.75|0
1636115760000|2021-11-05 12:36:00|481.78|480.18|482.21|480.61|482.31|480.71|481.78|480.18|0
1636115770000|2021-11-05 12:36:10|482.42|480.82|482.64|481.04|482.64|481.04|482.21|480.61|0
1636115780000|2021-11-05 12:36:20|482.42|480.82|482.64|481.04|482.64|481.04|482.42|480.82|0
1636115790000|2021-11-05 12:36:30|482.85|481.25|482.85|481.25|482.85|481.25|482.64|481.04|0
1636115800000|2021-11-05 12:36:40|483.06|481.46|482.64|481.04|483.06|481.46|482.64|481.04|0
1636115810000|2021-11-05 12:36:50|482.42|480.82|483.71|482.11|483.71|482.11|482.42|480.82|0
1636115820000|2021-11-05 12:37:00|483.49|481.89|483.71|482.11|483.92|482.32|483.49|481.89|0
1636115830000|2021-11-05 12:37:10|483.92|482.32|483.71|482.11|483.92|482.32|483.49|481.89|0
1636115840000|2021-11-05 12:37:20|483.92|482.32|483.28|481.68|483.92|482.32|483.28|481.68|0
1636115850000|2021-11-05 12:37:30|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1636115860000|2021-11-05 12:37:40|483.28|481.68|483.28|481.68|483.28|481.68|483.06|481.46|0
1636115870000|2021-11-05 12:37:50|483.06|481.46|482.64|481.04|483.06|481.46|482.64|481.04|0
1636115880000|2021-11-05 12:38:00|482.21|480.61|482.42|480.82|482.42|480.82|482.21|480.61|0
1636115890000|2021-11-05 12:38:10|482.21|480.61|482.21|480.61|482.21|480.61|482.21|480.61|0
1636115900000|2021-11-05 12:38:20|481.99|480.39|481.78|480.18|481.99|480.39|481.78|480.18|0
1636115910000|2021-11-05 12:38:30|481.99|480.39|481.99|480.39|481.99|480.39|481.99|480.39|0
1636115920000|2021-11-05 12:38:40|482.21|480.61|482.98|481.38|483.19|481.59|481.99|480.39|0
1636115930000|2021-11-05 12:38:50|482.77|481.17|482.98|481.38|482.98|481.38|482.77|481.17|0
1636115940000|2021-11-05 12:39:00|482.76|481.16|481.35|479.75|482.76|481.16|481.35|479.75|0
1636115950000|2021-11-05 12:39:10|480.49|478.89|479.85|478.25|480.49|478.89|479.85|478.25|0
1636115960000|2021-11-05 12:39:20|479.64|478.04|479.64|478.04|479.64|478.04|479.64|478.04|0
1636115970000|2021-11-05 12:39:30|479.43|477.83|479|477.4|479.43|477.83|479|477.4|0
1636115980000|2021-11-05 12:39:40|478.79|477.19|478.57|476.97|478.79|477.19|478.57|476.97|0
1636115990000|2021-11-05 12:39:50|478.79|477.19|478.79|477.19|478.79|477.19|478.79|477.19|0
1636116000000|2021-11-05 12:40:00|478.57|476.97|479|477.4|479|477.4|478.57|476.97|0
1636116010000|2021-11-05 12:40:10|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1636116020000|2021-11-05 12:40:20|479.64|478.04|480.28|478.68|480.49|478.89|479.64|478.04|0
1636116030000|2021-11-05 12:40:30|480.49|478.89|480.49|478.89|480.49|478.89|480.28|478.68|0
1636116040000|2021-11-05 12:40:40|480.28|478.68|480.49|478.89|480.71|479.11|480.28|478.68|0
1636116050000|2021-11-05 12:40:50|480.28|478.68|480.07|478.47|480.28|478.68|480.07|478.47|0
1636116060000|2021-11-05 12:41:00|479.85|478.25|479.85|478.25|479.85|478.25|479.85|478.25|0
1636116070000|2021-11-05 12:41:10|480.07|478.47|480.07|478.47|480.07|478.47|480.07|478.47|0
1636116080000|2021-11-05 12:41:20|480.28|478.68|480.28|478.68|480.28|478.68|480.17|478.57|0
1636116090000|2021-11-05 12:41:30|480.49|478.89|480.28|478.68|480.49|478.89|480.28|478.68|0
1636116100000|2021-11-05 12:41:40|480.07|478.47|479.85|478.25|480.07|478.47|479.85|478.25|0
1636116110000|2021-11-05 12:41:50|479.64|478.04|479.21|477.61|479.64|478.04|479.21|477.61|0
1636116120000|2021-11-05 12:42:00|479|477.4|478.79|477.19|479|477.4|478.57|476.97|0
1636116130000|2021-11-05 12:42:10|479|477.4|478.79|477.19|479|477.4|478.79|477.19|0
1636116140000|2021-11-05 12:42:20|479|477.4|479|477.4|479.21|477.61|479|477.4|0
1636116150000|2021-11-05 12:42:30|478.79|477.19|479.67|478.07|479.67|478.07|478.79|477.19|0
1636116160000|2021-11-05 12:42:40|479.89|478.29|479.92|478.32|480.13|478.53|479.89|478.29|0
1636116170000|2021-11-05 12:42:50|480.13|478.53|480.13|478.53|480.13|478.53|480.13|478.53|0
1636116180000|2021-11-05 12:43:00|479.92|478.32|479.92|478.32|479.92|478.32|479.92|478.32|0
1636116190000|2021-11-05 12:43:10|479.71|478.11|479.49|477.89|479.71|478.11|479.49|477.89|0
1636116200000|2021-11-05 12:43:20|479.71|478.11|479.71|478.11|479.71|478.11|479.71|478.11|0
1636116210000|2021-11-05 12:43:30|479.92|478.32|479.71|478.11|479.92|478.32|479.71|478.11|0
1636116220000|2021-11-05 12:43:40|479.49|477.89|479.49|477.89|479.49|477.89|479.49|477.89|0
1636116230000|2021-11-05 12:43:50|479.28|477.68|479.28|477.68|479.28|477.68|479.28|477.68|0
1636116240000|2021-11-05 12:44:00|479.07|477.47|479.28|477.68|479.28|477.68|479.07|477.47|0
1636116250000|2021-11-05 12:44:10|479.49|477.89|479.07|477.47|479.49|477.89|478.86|477.26|0
1636116260000|2021-11-05 12:44:20|479.28|477.68|479.92|478.32|479.92|478.32|479.28|477.68|0
1636116270000|2021-11-05 12:44:30|480.13|478.53|479.92|478.32|480.13|478.53|479.92|478.32|0
1636116280000|2021-11-05 12:44:40|480.13|478.53|480.56|478.96|480.56|478.96|479.92|478.32|0
1636116290000|2021-11-05 12:44:50|480.13|478.53|480.13|478.53|480.13|478.53|480.13|478.53|0
1636116300000|2021-11-05 12:45:00|480.35|478.75|479.92|478.32|480.35|478.75|479.92|478.32|0
1636116310000|2021-11-05 12:45:10|479.71|478.11|479.49|477.89|479.71|478.11|479.49|477.89|0
1636116320000|2021-11-05 12:45:20|479.28|477.68|479.07|477.47|479.28|477.68|479.07|477.47|0
1636116330000|2021-11-05 12:45:30|478.85|477.25|479.07|477.47|479.07|477.47|478.85|477.25|0
1636116340000|2021-11-05 12:45:40|479.28|477.68|479.49|477.89|479.49|477.89|479.28|477.68|0
1636116350000|2021-11-05 12:45:50|480.13|478.53|480.13|478.53|480.13|478.53|479.92|478.32|0
1636116360000|2021-11-05 12:46:00|480.35|478.75|480.13|478.53|480.35|478.75|480.13|478.53|0
1636116370000|2021-11-05 12:46:10|480.35|478.75|480.77|479.17|480.77|479.17|480.35|478.75|0
1636116380000|2021-11-05 12:46:20|480.99|479.39|481.2|479.6|481.2|479.6|480.99|479.39|0
1636116390000|2021-11-05 12:46:30|480.99|479.39|481.2|479.6|481.2|479.6|480.99|479.39|0
1636116400000|2021-11-05 12:46:40|481.41|479.81|481.63|480.03|481.63|480.03|481.41|479.81|0
1636116410000|2021-11-05 12:46:50|481.41|479.81|481.63|480.03|481.63|480.03|481.41|479.81|0
1636116420000|2021-11-05 12:47:00|481.2|479.6|481.2|479.6|481.41|479.81|481.2|479.6|0
1636116430000|2021-11-05 12:47:10|480.99|479.39|481.2|479.6|481.2|479.6|480.99|479.39|0
1636116440000|2021-11-05 12:47:20|480.99|479.39|480.99|479.39|480.99|479.39|480.99|479.39|0
1636116450000|2021-11-05 12:47:30|480.77|479.17|480.35|478.75|480.77|479.17|480.35|478.75|0
1636116470000|2021-11-05 12:47:50|480.56|478.96|480.56|478.96|480.56|478.96|480.56|478.96|0
1636116480000|2021-11-05 12:48:00|480.77|479.17|480.98|479.38|481.2|479.6|480.77|479.17|0
1636116490000|2021-11-05 12:48:10|480.77|479.17|480.77|479.17|480.77|479.17|480.56|478.96|0
1636116500000|2021-11-05 12:48:20|481.2|479.6|481.2|479.6|481.2|479.6|480.98|479.38|0
1636116510000|2021-11-05 12:48:30|480.98|479.38|481.2|479.6|481.2|479.6|480.98|479.38|0
1636116520000|2021-11-05 12:48:40|480.98|479.38|481.2|479.6|481.2|479.6|480.98|479.38|0
1636116550000|2021-11-05 12:49:10|481.41|479.81|481.62|480.02|481.62|480.02|481.41|479.81|0
1636116560000|2021-11-05 12:49:20|481.41|479.81|481.41|479.81|481.41|479.81|481.2|479.6|0
1636116570000|2021-11-05 12:49:30|481.84|480.24|481.84|480.24|481.84|480.24|481.84|480.24|0
1636116580000|2021-11-05 12:49:40|481.62|480.02|481.62|480.02|481.62|480.02|481.62|480.02|0
1636116600000|2021-11-05 12:50:00|481.84|480.24|481.62|480.02|481.84|480.24|481.62|480.02|0
1636116610000|2021-11-05 12:50:10|481.84|480.24|481.62|480.02|481.84|480.24|481.62|480.02|0
1636116620000|2021-11-05 12:50:20|481.41|479.81|481.62|480.02|481.62|480.02|481.41|479.81|0
1636116630000|2021-11-05 12:50:30|481.84|480.24|481.84|480.24|481.84|480.24|481.84|480.24|0
1636116640000|2021-11-05 12:50:40|482.05|480.45|482.05|480.45|482.05|480.45|481.84|480.24|0
1636116650000|2021-11-05 12:50:50|482.26|480.66|482.26|480.66|482.26|480.66|482.05|480.45|0
1636116660000|2021-11-05 12:51:00|482.05|480.45|482.05|480.45|482.26|480.66|482.05|480.45|0
1636116670000|2021-11-05 12:51:10|482.26|480.66|481.84|480.24|482.26|480.66|481.84|480.24|0
1636116680000|2021-11-05 12:51:20|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636116690000|2021-11-05 12:51:30|481.84|480.24|481.62|480.02|481.84|480.24|481.62|480.02|0
1636116700000|2021-11-05 12:51:40|481.2|479.6|481.41|479.81|481.41|479.81|481.2|479.6|0
1636116710000|2021-11-05 12:51:50|481.2|479.6|481.2|479.6|481.2|479.6|481.2|479.6|0
1636116720000|2021-11-05 12:52:00|480.98|479.38|480.77|479.17|480.98|479.38|480.77|479.17|0
1636116730000|2021-11-05 12:52:10|480.98|479.38|480.98|479.38|480.98|479.38|480.98|479.38|0
1636116740000|2021-11-05 12:52:20|481.2|479.6|481.2|479.6|481.2|479.6|481.2|479.6|0
1636116750000|2021-11-05 12:52:30|480.98|479.38|480.77|479.17|480.98|479.38|480.77|479.17|0
1636116760000|2021-11-05 12:52:40|481.62|480.02|481.62|480.02|481.62|480.02|481.62|480.02|0
1636116790000|2021-11-05 12:53:10|481.84|480.24|482.05|480.45|482.05|480.45|481.84|480.24|0
1636116800000|2021-11-05 12:53:20|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636116810000|2021-11-05 12:53:30|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636116820000|2021-11-05 12:53:40|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636116840000|2021-11-05 12:54:00|482.48|480.88|482.69|481.09|482.69|481.09|482.48|480.88|0
1636116850000|2021-11-05 12:54:10|482.9|481.3|482.9|481.3|482.9|481.3|482.9|481.3|0
1636116860000|2021-11-05 12:54:20|483.12|481.52|483.12|481.52|483.12|481.52|483.12|481.52|0
1636116870000|2021-11-05 12:54:30|482.9|481.3|482.9|481.3|483.12|481.52|482.9|481.3|0
1636116880000|2021-11-05 12:54:40|483.12|481.52|482.9|481.3|483.12|481.52|482.9|481.3|0
1636116890000|2021-11-05 12:54:50|483.12|481.52|483.12|481.52|483.12|481.52|483.12|481.52|0
1636116900000|2021-11-05 12:55:00|482.9|481.3|481.62|480.02|482.9|481.3|481.62|480.02|0
1636116910000|2021-11-05 12:55:10|481.84|480.24|482.05|480.45|482.05|480.45|481.84|480.24|0
1636116920000|2021-11-05 12:55:20|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636116940000|2021-11-05 12:55:40|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636116950000|2021-11-05 12:55:50|481.62|480.02|481.62|480.02|481.62|480.02|481.62|480.02|0
1636116960000|2021-11-05 12:56:00|481.83|480.23|482.05|480.45|482.05|480.45|481.83|480.23|0
1636116970000|2021-11-05 12:56:10|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636116980000|2021-11-05 12:56:20|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636117010000|2021-11-05 12:56:50|481.83|480.23|482.26|480.66|482.26|480.66|481.83|480.23|0
1636117020000|2021-11-05 12:57:00|481.83|480.23|482.05|480.45|482.05|480.45|481.83|480.23|0
1636117030000|2021-11-05 12:57:10|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636117040000|2021-11-05 12:57:20|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636117050000|2021-11-05 12:57:30|482.47|480.87|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117060000|2021-11-05 12:57:40|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117070000|2021-11-05 12:57:50|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117080000|2021-11-05 12:58:00|482.26|480.66|482.69|481.09|482.69|481.09|482.26|480.66|0
1636117090000|2021-11-05 12:58:10|482.47|480.87|482.47|480.87|482.69|481.09|482.47|480.87|0
1636117120000|2021-11-05 12:58:40|482.36|480.76|482.26|480.66|482.36|480.76|482.26|480.66|0
1636117140000|2021-11-05 12:59:00|482.47|480.87|482.05|480.45|482.47|480.87|482.05|480.45|0
1636117150000|2021-11-05 12:59:10|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636117160000|2021-11-05 12:59:20|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117170000|2021-11-05 12:59:30|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636117180000|2021-11-05 12:59:40|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636117190000|2021-11-05 12:59:50|481.62|480.02|482.05|480.45|482.05|480.45|481.62|480.02|0
1636117200000|2021-11-05 13:00:00|482.26|480.66|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117210000|2021-11-05 13:00:10|482.26|480.66|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117220000|2021-11-05 13:00:20|482.69|481.09|482.9|481.3|482.9|481.3|482.69|481.09|0
1636117230000|2021-11-05 13:00:30|482.69|481.09|482.05|480.45|482.69|481.09|482.05|480.45|0
1636117240000|2021-11-05 13:00:40|482.26|480.66|482.05|480.45|482.26|480.66|482.05|480.45|0
1636117250000|2021-11-05 13:00:50|481.83|480.23|481.83|480.23|481.83|480.23|481.62|480.02|0
1636117260000|2021-11-05 13:01:00|482.05|480.45|482.05|480.45|482.05|480.45|481.62|480.02|0
1636117270000|2021-11-05 13:01:10|482.26|480.66|482.05|480.45|482.47|480.87|482.05|480.45|0
1636117280000|2021-11-05 13:01:20|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636117290000|2021-11-05 13:01:30|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636117300000|2021-11-05 13:01:40|481.83|480.23|481.83|480.23|481.83|480.23|481.62|480.02|0
1636117310000|2021-11-05 13:01:50|482.05|480.45|482.05|480.45|482.05|480.45|481.83|480.23|0
1636117320000|2021-11-05 13:02:00|481.62|480.02|481.4|479.8|481.62|480.02|481.4|479.8|0
1636117330000|2021-11-05 13:02:10|481.19|479.59|481.19|479.59|481.62|480.02|481.19|479.59|0
1636117340000|2021-11-05 13:02:20|480.76|479.16|480.98|479.38|480.98|479.38|480.76|479.16|0
1636117350000|2021-11-05 13:02:30|481.19|479.59|481.62|480.02|481.62|480.02|481.19|479.59|0
1636117360000|2021-11-05 13:02:40|481.51|479.91|481.4|479.8|481.51|479.91|481.4|479.8|0
1636117370000|2021-11-05 13:02:50|481.19|479.59|481.4|479.8|481.4|479.8|481.19|479.59|0
1636117390000|2021-11-05 13:03:10|481.62|480.02|481.62|480.02|481.62|480.02|481.4|479.8|0
1636117400000|2021-11-05 13:03:20|481.83|480.23|481.62|480.02|481.83|480.23|481.62|480.02|0
1636117410000|2021-11-05 13:03:30|481.4|479.8|481.19|479.59|481.4|479.8|481.19|479.59|0
1636117420000|2021-11-05 13:03:40|481.4|479.8|481.4|479.8|481.4|479.8|481.4|479.8|0
1636117430000|2021-11-05 13:03:50|481.62|480.02|481.62|480.02|481.62|480.02|481.62|480.02|0
1636117440000|2021-11-05 13:04:00|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636117450000|2021-11-05 13:04:10|482.04|480.44|482.04|480.44|482.04|480.44|482.04|480.44|0
1636117460000|2021-11-05 13:04:20|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117470000|2021-11-05 13:04:30|482.04|480.44|482.26|480.66|482.26|480.66|482.04|480.44|0
1636117480000|2021-11-05 13:04:40|482.04|480.44|482.26|480.66|482.26|480.66|482.04|480.44|0
1636117490000|2021-11-05 13:04:50|482.04|480.44|482.26|480.66|482.26|480.66|482.04|480.44|0
1636117500000|2021-11-05 13:05:00|482.04|480.44|482.04|480.44|482.04|480.44|481.83|480.23|0
1636117530000|2021-11-05 13:05:30|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117540000|2021-11-05 13:05:40|482.04|480.44|482.04|480.44|482.04|480.44|481.83|480.23|0
1636117550000|2021-11-05 13:05:50|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117560000|2021-11-05 13:06:00|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117570000|2021-11-05 13:06:10|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117580000|2021-11-05 13:06:20|482.47|480.87|482.26|480.66|482.47|480.87|482.26|480.66|0
1636117590000|2021-11-05 13:06:30|482.47|480.87|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117600000|2021-11-05 13:06:40|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117610000|2021-11-05 13:06:50|482.04|480.44|482.26|480.66|482.26|480.66|482.04|480.44|0
1636117620000|2021-11-05 13:07:00|482.36|480.76|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117630000|2021-11-05 13:07:10|482.68|481.08|482.47|480.87|482.68|481.08|482.47|480.87|0
1636117650000|2021-11-05 13:07:30|482.26|480.66|482.47|480.87|482.47|480.87|482.26|480.66|0
1636117670000|2021-11-05 13:07:50|482.68|481.08|482.68|481.08|482.68|481.08|482.68|481.08|0
1636117680000|2021-11-05 13:08:00|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117690000|2021-11-05 13:08:10|482.68|481.08|482.68|481.08|482.68|481.08|482.68|481.08|0
1636117700000|2021-11-05 13:08:20|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117740000|2021-11-05 13:09:00|482.04|480.44|482.47|480.87|482.47|480.87|482.04|480.44|0
1636117750000|2021-11-05 13:09:10|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636117760000|2021-11-05 13:09:20|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117770000|2021-11-05 13:09:30|482.68|481.08|482.47|480.87|482.68|481.08|482.47|480.87|0
1636117790000|2021-11-05 13:09:50|482.68|481.08|482.47|480.87|482.68|481.08|482.47|480.87|0
1636117800000|2021-11-05 13:10:00|482.68|481.08|482.9|481.3|482.9|481.3|482.68|481.08|0
1636117830000|2021-11-05 13:10:30|482.68|481.08|482.68|481.08|482.68|481.08|482.68|481.08|0
1636117860000|2021-11-05 13:11:00|482.47|480.87|482.68|481.08|482.68|481.08|482.47|480.87|0
1636117870000|2021-11-05 13:11:10|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636117880000|2021-11-05 13:11:20|482.25|480.65|482.25|480.65|482.47|480.87|482.25|480.65|0
1636117890000|2021-11-05 13:11:30|482.04|480.44|482.25|480.65|482.25|480.65|482.04|480.44|0
1636117900000|2021-11-05 13:11:40|482.14|480.54|482.25|480.65|482.25|480.65|482.14|480.54|0
1636117910000|2021-11-05 13:11:50|482.04|480.44|482.25|480.65|482.25|480.65|482.04|480.44|0
1636117930000|2021-11-05 13:12:10|482.04|480.44|482.04|480.44|482.04|480.44|482.04|480.44|0
1636117940000|2021-11-05 13:12:20|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636117950000|2021-11-05 13:12:30|481.61|480.01|481.61|480.01|481.83|480.23|481.61|480.01|0
1636117960000|2021-11-05 13:12:40|481.83|480.23|481.83|480.23|481.83|480.23|481.83|480.23|0
1636117970000|2021-11-05 13:12:50|482.04|480.44|482.04|480.44|482.04|480.44|482.04|480.44|0
1636117980000|2021-11-05 13:13:00|482.25|480.65|482.25|480.65|482.25|480.65|482.04|480.44|0
1636118000000|2021-11-05 13:13:20|482.47|480.87|482.47|480.87|482.47|480.87|482.47|480.87|0
1636118010000|2021-11-05 13:13:30|482.25|480.65|482.47|480.87|482.47|480.87|482.25|480.65|0
1636118020000|2021-11-05 13:13:40|482.25|480.65|482.47|480.87|482.47|480.87|482.25|480.65|0
1636118030000|2021-11-05 13:13:50|482.68|481.08|482.68|481.08|482.68|481.08|482.68|481.08|0
1636118040000|2021-11-05 13:14:00|482.89|481.29|482.89|481.29|482.89|481.29|482.68|481.08|0
1636118050000|2021-11-05 13:14:10|482.68|481.08|482.68|481.08|482.89|481.29|482.68|481.08|0
1636118080000|2021-11-05 13:14:40|482.89|481.29|482.68|481.08|482.89|481.29|482.68|481.08|0
1636118090000|2021-11-05 13:14:50|482.89|481.29|483.11|481.51|483.11|481.51|482.89|481.29|0
1636118100000|2021-11-05 13:15:00|482.89|481.29|483.11|481.51|483.11|481.51|482.89|481.29|0
1636118130000|2021-11-05 13:15:30|482.89|481.29|483.11|481.51|483.11|481.51|482.89|481.29|0
1636118140000|2021-11-05 13:15:40|483.32|481.72|483.53|481.93|483.53|481.93|483.32|481.72|0
1636118160000|2021-11-05 13:16:00|483.75|482.15|483.75|482.15|483.75|482.15|483.75|482.15|0
1636118170000|2021-11-05 13:16:10|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636118180000|2021-11-05 13:16:20|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636118200000|2021-11-05 13:16:40|483.11|481.51|482.89|481.29|483.11|481.51|482.89|481.29|0
1636118210000|2021-11-05 13:16:50|483.11|481.51|483.11|481.51|483.11|481.51|483.11|481.51|0
1636118220000|2021-11-05 13:17:00|482.89|481.29|482.89|481.29|482.89|481.29|482.89|481.29|0
1636118230000|2021-11-05 13:17:10|483.11|481.51|483.32|481.72|483.32|481.72|483.11|481.51|0
1636118250000|2021-11-05 13:17:30|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636118260000|2021-11-05 13:17:40|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636118270000|2021-11-05 13:17:50|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636118280000|2021-11-05 13:18:00|483.32|481.72|483.53|481.93|483.53|481.93|483.32|481.72|0
1636118290000|2021-11-05 13:18:10|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636118360000|2021-11-05 13:19:20|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636118370000|2021-11-05 13:19:30|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636118380000|2021-11-05 13:19:40|483.1|481.5|483.1|481.5|483.1|481.5|483.1|481.5|0
1636118390000|2021-11-05 13:19:50|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636118400000|2021-11-05 13:20:00|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636118410000|2021-11-05 13:20:10|483.75|482.15|483.96|482.36|483.96|482.36|483.75|482.15|0
1636118420000|2021-11-05 13:20:20|484.17|482.57|484.39|482.79|484.39|482.79|484.17|482.57|0
1636118430000|2021-11-05 13:20:30|484.17|482.57|484.39|482.79|484.39|482.79|484.17|482.57|0
1636118440000|2021-11-05 13:20:40|484.17|482.57|484.39|482.79|484.39|482.79|484.17|482.57|0
1636118460000|2021-11-05 13:21:00|484.17|482.57|484.39|482.79|484.39|482.79|484.17|482.57|0
1636118480000|2021-11-05 13:21:20|484.17|482.57|484.17|482.57|484.17|482.57|484.17|482.57|0
1636118500000|2021-11-05 13:21:40|484.39|482.79|484.39|482.79|484.39|482.79|484.39|482.79|0
1636118510000|2021-11-05 13:21:50|484.6|483|484.81|483.21|484.81|483.21|484.6|483|0
1636118520000|2021-11-05 13:22:00|484.6|483|485.24|483.64|485.24|483.64|484.6|483|0
1636118530000|2021-11-05 13:22:10|485.03|483.43|484.81|483.21|485.03|483.43|484.81|483.21|0
1636118540000|2021-11-05 13:22:20|485.03|483.43|485.24|483.64|485.24|483.64|485.03|483.43|0
1636118550000|2021-11-05 13:22:30|485.45|483.85|485.45|483.85|485.45|483.85|485.45|483.85|0
1636118570000|2021-11-05 13:22:50|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1636118580000|2021-11-05 13:23:00|485.45|483.85|485.45|483.85|485.45|483.85|485.45|483.85|0
1636118590000|2021-11-05 13:23:10|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1636118600000|2021-11-05 13:23:20|485.88|484.28|485.67|484.07|485.88|484.28|485.67|484.07|0
1636118610000|2021-11-05 13:23:30|485.45|483.85|485.45|483.85|485.45|483.85|485.45|483.85|0
1636118630000|2021-11-05 13:23:50|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1636118640000|2021-11-05 13:24:00|485.88|484.28|485.45|483.85|485.88|484.28|485.45|483.85|0
1636118650000|2021-11-05 13:24:10|485.67|484.07|485.88|484.28|485.88|484.28|485.67|484.07|0
1636118660000|2021-11-05 13:24:20|486.1|484.5|486.1|484.5|486.1|484.5|486.1|484.5|0
1636118670000|2021-11-05 13:24:30|485.88|484.28|485.88|484.28|485.88|484.28|485.88|484.28|0
1636118680000|2021-11-05 13:24:40|486.1|484.5|486.31|484.71|486.31|484.71|486.1|484.5|0
1636118690000|2021-11-05 13:24:50|486.1|484.5|486.1|484.5|486.1|484.5|486.1|484.5|0
1636118700000|2021-11-05 13:25:00|485.67|484.07|485.88|484.28|485.88|484.28|485.67|484.07|0
1636118710000|2021-11-05 13:25:10|486.1|484.5|486.1|484.5|486.1|484.5|485.88|484.28|0
1636118720000|2021-11-05 13:25:20|485.88|484.28|486.31|484.71|486.31|484.71|485.88|484.28|0
1636118740000|2021-11-05 13:25:40|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636118750000|2021-11-05 13:25:50|486.41|484.81|486.52|484.92|486.52|484.92|486.41|484.81|0
1636118760000|2021-11-05 13:26:00|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636118770000|2021-11-05 13:26:10|486.52|484.92|486.74|485.14|486.74|485.14|486.52|484.92|0
1636118780000|2021-11-05 13:26:20|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636118790000|2021-11-05 13:26:30|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636118800000|2021-11-05 13:26:40|486.52|484.92|486.31|484.71|486.52|484.92|486.31|484.71|0
1636118810000|2021-11-05 13:26:50|486.09|484.49|486.09|484.49|486.09|484.49|486.09|484.49|0
1636118820000|2021-11-05 13:27:00|486.31|484.71|486.52|484.92|486.52|484.92|486.31|484.71|0
1636118840000|2021-11-05 13:27:20|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636118850000|2021-11-05 13:27:30|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636118870000|2021-11-05 13:27:50|486.31|484.71|486.09|484.49|486.31|484.71|486.09|484.49|0
1636118880000|2021-11-05 13:28:00|485.88|484.28|485.24|483.64|485.88|484.28|485.24|483.64|0
1636118890000|2021-11-05 13:28:10|485.45|483.85|485.24|483.64|485.45|483.85|485.02|483.42|0
1636118940000|2021-11-05 13:29:00|485.02|483.42|485.45|483.85|485.45|483.85|485.02|483.42|0
1636118950000|2021-11-05 13:29:10|485.24|483.64|485.24|483.64|485.24|483.64|485.02|483.42|0
1636118960000|2021-11-05 13:29:20|485.02|483.42|485.24|483.64|485.24|483.64|485.02|483.42|0
1636118970000|2021-11-05 13:29:30|485.45|483.85|485.67|484.07|485.67|484.07|485.45|483.85|0
1636118980000|2021-11-05 13:29:40|485.88|484.28|485.88|484.28|486.09|484.49|485.88|484.28|0
1636118990000|2021-11-05 13:29:50|486.09|484.49|485.24|483.64|486.09|484.49|485.24|483.64|0
1636119000000|2021-11-05 13:30:00|486.95|485.35|485.67|484.07|486.95|485.35|485.67|484.07|0
1636119010000|2021-11-05 13:30:10|485.34|483.74|485.45|483.85|486.09|484.49|484.81|483.21|0
1636119020000|2021-11-05 13:30:20|485.02|483.42|485.02|483.42|485.45|483.85|485.02|483.42|0
1636119030000|2021-11-05 13:30:30|484.81|483.21|485.02|483.42|485.13|483.53|484.6|483|0
1636119040000|2021-11-05 13:30:40|484.6|483|484.6|483|484.6|483|484.17|482.57|0
1636119050000|2021-11-05 13:30:50|484.17|482.57|484.6|483|484.6|483|484.17|482.57|0
1636119060000|2021-11-05 13:31:00|484.38|482.78|483.53|481.93|484.38|482.78|483.1|481.5|0
1636119070000|2021-11-05 13:31:10|484.38|482.78|483.95|482.35|484.38|482.78|483.95|482.35|0
1636119080000|2021-11-05 13:31:20|483.74|482.14|483.95|482.35|483.95|482.35|483.74|482.14|0
1636119090000|2021-11-05 13:31:30|484.17|482.57|484.38|482.78|484.59|482.99|484.17|482.57|0
1636119100000|2021-11-05 13:31:40|484.59|482.99|484.59|482.99|484.81|483.21|484.59|482.99|0
1636119110000|2021-11-05 13:31:50|484.81|483.21|484.59|482.99|485.02|483.42|484.59|482.99|0
1636119120000|2021-11-05 13:32:00|484.81|483.21|485.02|483.42|485.45|483.85|484.81|483.21|0
1636119130000|2021-11-05 13:32:10|485.24|483.64|486.09|484.49|486.09|484.49|485.24|483.64|0
1636119140000|2021-11-05 13:32:20|486.52|484.92|486.31|484.71|486.52|484.92|486.31|484.71|0
1636119150000|2021-11-05 13:32:30|486.09|484.49|486.52|484.92|486.52|484.92|486.09|484.49|0
1636119160000|2021-11-05 13:32:40|486.09|484.49|486.31|484.71|486.31|484.71|486.09|484.49|0
1636119170000|2021-11-05 13:32:50|486.73|485.13|486.95|485.35|486.95|485.35|486.73|485.13|0
1636119180000|2021-11-05 13:33:00|487.16|485.56|487.59|485.99|487.59|485.99|487.16|485.56|0
1636119190000|2021-11-05 13:33:10|487.81|486.21|487.16|485.56|487.81|486.21|486.95|485.35|0
1636119200000|2021-11-05 13:33:20|487.38|485.78|486.95|485.35|487.38|485.78|486.95|485.35|0
1636119210000|2021-11-05 13:33:30|486.73|485.13|486.09|484.49|486.73|485.13|486.09|484.49|0
1636119220000|2021-11-05 13:33:40|486.31|484.71|486.95|485.35|486.95|485.35|486.31|484.71|0
1636119230000|2021-11-05 13:33:50|486.73|485.13|487.16|485.56|487.16|485.56|486.73|485.13|0
1636119240000|2021-11-05 13:34:00|487.59|485.99|488.02|486.42|488.02|486.42|487.59|485.99|0
1636119250000|2021-11-05 13:34:10|488.45|486.85|488.23|486.63|488.88|487.28|488.23|486.63|0
1636119260000|2021-11-05 13:34:20|488.45|486.85|488.45|486.85|488.88|487.28|488.45|486.85|0
1636119270000|2021-11-05 13:34:30|488.23|486.63|488.02|486.42|488.23|486.63|488.02|486.42|0
1636119280000|2021-11-05 13:34:40|487.8|486.2|488.23|486.63|488.23|486.63|487.8|486.2|0
1636119290000|2021-11-05 13:34:50|488.66|487.06|488.66|487.06|488.88|487.28|488.66|487.06|0
1636119300000|2021-11-05 13:35:00|489.52|487.92|489.09|487.49|489.52|487.92|489.09|487.49|0
1636119310000|2021-11-05 13:35:10|489.31|487.71|489.52|487.92|489.52|487.92|489.09|487.49|0
1636119320000|2021-11-05 13:35:20|489.73|488.13|489.95|488.35|489.95|488.35|489.31|487.71|0
1636119330000|2021-11-05 13:35:30|489.52|487.92|490.81|489.21|491.02|489.42|489.52|487.92|0
1636119340000|2021-11-05 13:35:40|490.38|488.78|491.51|489.91|491.51|489.91|490.38|488.78|0
1636119350000|2021-11-05 13:35:50|491.3|489.7|492.22|490.62|492.22|490.62|491.3|489.7|0
1636119360000|2021-11-05 13:36:00|491.57|489.97|492.86|491.26|492.86|491.26|491.57|489.97|0
1636119370000|2021-11-05 13:36:10|492.43|490.83|492.43|490.83|492.86|491.26|492.43|490.83|0
1636119380000|2021-11-05 13:36:20|492.22|490.62|492|490.4|492.22|490.62|491.79|490.19|0
1636119390000|2021-11-05 13:36:30|491.79|490.19|492.64|491.04|492.86|491.26|491.79|490.19|0
1636119410000|2021-11-05 13:36:50|492.43|490.83|491.79|490.19|492.43|490.83|491.79|490.19|0
1636119420000|2021-11-05 13:37:00|492|490.4|492.43|490.83|492.43|490.83|492|490.4|0
1636119430000|2021-11-05 13:37:10|492.64|491.04|493.17|491.57|493.17|491.57|492.64|491.04|0
1636119440000|2021-11-05 13:37:20|493.07|491.47|493.07|491.47|493.07|491.47|492.64|491.04|0
1636119450000|2021-11-05 13:37:30|493.28|491.68|493.28|491.68|493.5|491.9|493.28|491.68|0
1636119460000|2021-11-05 13:37:40|493.71|492.11|493.71|492.11|493.71|492.11|493.28|491.68|0
1636119470000|2021-11-05 13:37:50|493.5|491.9|493.07|491.47|493.5|491.9|493.07|491.47|0
1636119480000|2021-11-05 13:38:00|493.28|491.68|493.28|491.68|493.5|491.9|493.07|491.47|0
1636119490000|2021-11-05 13:38:10|493.07|491.47|493.07|491.47|493.07|491.47|493.07|491.47|0
1636119500000|2021-11-05 13:38:20|492.86|491.26|493.07|491.47|493.07|491.47|492.86|491.26|0
1636119510000|2021-11-05 13:38:30|493.28|491.68|493.5|491.9|493.5|491.9|493.28|491.68|0
1636119520000|2021-11-05 13:38:40|492.86|491.26|492.86|491.26|492.86|491.26|492.64|491.04|0
1636119530000|2021-11-05 13:38:50|492.64|491.04|492.64|491.04|492.86|491.26|492.64|491.04|0
1636119540000|2021-11-05 13:39:00|492.43|490.83|492|490.4|492.64|491.04|492|490.4|0
1636119550000|2021-11-05 13:39:10|492.21|490.61|492.43|490.83|492.43|490.83|492.21|490.61|0
1636119560000|2021-11-05 13:39:20|492.64|491.04|492.43|490.83|492.64|491.04|492.21|490.61|0
1636119570000|2021-11-05 13:39:30|492.21|490.61|492.43|490.83|492.43|490.83|492.21|490.61|0
1636119580000|2021-11-05 13:39:40|492.64|491.04|492.43|490.83|492.86|491.26|492.43|490.83|0
1636119590000|2021-11-05 13:39:50|492.21|490.61|492.43|490.83|492.43|490.83|492.21|490.61|0
1636119600000|2021-11-05 13:40:00|492.86|491.26|493.5|491.9|493.93|492.33|492.86|491.26|0
1636119610000|2021-11-05 13:40:10|493.71|492.11|493.28|491.68|493.71|492.11|493.07|491.47|0
1636119620000|2021-11-05 13:40:20|493.71|492.11|493.71|492.11|493.71|492.11|493.5|491.9|0
1636119630000|2021-11-05 13:40:30|494.14|492.54|493.5|491.9|494.14|492.54|493.5|491.9|0
1636119640000|2021-11-05 13:40:40|493.71|492.11|494.35|492.75|494.35|492.75|493.71|492.11|0
1636119650000|2021-11-05 13:40:50|494.57|492.97|494.78|493.18|494.78|493.18|494.35|492.75|0
1636119660000|2021-11-05 13:41:00|495|493.4|494.57|492.97|495|493.4|494.35|492.75|0
1636119670000|2021-11-05 13:41:10|494.78|493.18|495.21|493.61|495.21|493.61|494.78|493.18|0
1636119680000|2021-11-05 13:41:20|495.42|493.82|495.21|493.61|495.42|493.82|495.21|493.61|0
1636119690000|2021-11-05 13:41:30|495|493.4|495|493.4|495.21|493.61|495|493.4|0
1636119700000|2021-11-05 13:41:40|494.78|493.18|494.78|493.18|494.78|493.18|494.57|492.97|0
1636119710000|2021-11-05 13:41:50|495|493.4|495.42|493.82|495.42|493.82|495|493.4|0
1636119720000|2021-11-05 13:42:00|495.21|493.61|495.21|493.61|495.42|493.82|495.21|493.61|0
1636119730000|2021-11-05 13:42:10|495|493.4|495.21|493.61|495.21|493.61|495|493.4|0
1636119740000|2021-11-05 13:42:20|495|493.4|495|493.4|495.21|493.61|495|493.4|0
1636119750000|2021-11-05 13:42:30|494.78|493.18|494.57|492.97|494.78|493.18|494.57|492.97|0
1636119760000|2021-11-05 13:42:40|494.35|492.75|494.14|492.54|494.35|492.75|494.14|492.54|0
1636119770000|2021-11-05 13:42:50|493.92|492.32|494.14|492.54|494.14|492.54|493.92|492.32|0
1636119780000|2021-11-05 13:43:00|493.92|492.32|494.78|493.18|494.78|493.18|493.92|492.32|0
1636119790000|2021-11-05 13:43:10|494.35|492.75|495.21|493.61|495.21|493.61|494.35|492.75|0
1636119800000|2021-11-05 13:43:20|495.42|493.82|495.21|493.61|495.64|494.04|495.21|493.61|0
1636119810000|2021-11-05 13:43:30|495.42|493.82|495.42|493.82|495.42|493.82|495.21|493.61|0
1636119820000|2021-11-05 13:43:40|495.64|494.04|495.21|493.61|495.64|494.04|495.21|493.61|0
1636119830000|2021-11-05 13:43:50|494.35|492.75|494.78|493.18|494.78|493.18|494.35|492.75|0
1636119840000|2021-11-05 13:44:00|494.99|493.39|495.21|493.61|495.21|493.61|494.78|493.18|0
1636119850000|2021-11-05 13:44:10|495.42|493.82|495.42|493.82|495.42|493.82|495.42|493.82|0
1636119860000|2021-11-05 13:44:20|495.64|494.04|495.42|493.82|495.64|494.04|495.42|493.82|0
1636119870000|2021-11-05 13:44:30|495.64|494.04|496.07|494.47|496.28|494.68|495.64|494.04|0
1636119880000|2021-11-05 13:44:40|495.85|494.25|495.64|494.04|496.28|494.68|495.64|494.04|0
1636119890000|2021-11-05 13:44:50|495.85|494.25|496.07|494.47|496.07|494.47|495.85|494.25|0
1636119900000|2021-11-05 13:45:00|496.92|495.32|496.28|494.68|496.92|495.32|496.28|494.68|0
1636119910000|2021-11-05 13:45:10|496.07|494.47|495.85|494.25|496.07|494.47|495.85|494.25|0
1636119920000|2021-11-05 13:45:20|495.64|494.04|496.07|494.47|496.07|494.47|495.21|493.61|0
1636119930000|2021-11-05 13:45:30|495.85|494.25|495.85|494.25|495.85|494.25|495.85|494.25|0
1636119950000|2021-11-05 13:45:50|495.74|494.14|495.85|494.25|495.85|494.25|495.74|494.14|0
1636119960000|2021-11-05 13:46:00|495.64|494.04|496.28|494.68|496.28|494.68|495.42|493.82|0
1636119970000|2021-11-05 13:46:10|495.85|494.25|495.85|494.25|495.85|494.25|495.64|494.04|0
1636119980000|2021-11-05 13:46:20|495.42|493.82|494.99|493.39|495.42|493.82|494.99|493.39|0
1636119990000|2021-11-05 13:46:30|494.78|493.18|494.99|493.39|494.99|493.39|494.78|493.18|0
1636120000000|2021-11-05 13:46:40|494.78|493.18|494.78|493.18|494.78|493.18|494.56|492.96|0
1636120010000|2021-11-05 13:46:50|494.35|492.75|495.21|493.61|495.21|493.61|494.35|492.75|0
1636120020000|2021-11-05 13:47:00|494.99|493.39|495.85|494.25|495.85|494.25|494.99|493.39|0
1636120030000|2021-11-05 13:47:10|495.64|494.04|494.99|493.39|495.64|494.04|494.99|493.39|0
1636120040000|2021-11-05 13:47:20|495.21|493.61|495.42|493.82|495.42|493.82|495.21|493.61|0
1636120050000|2021-11-05 13:47:30|495.21|493.61|495.42|493.82|495.42|493.82|495.21|493.61|0
1636120060000|2021-11-05 13:47:40|494.99|493.39|494.99|493.39|495.21|493.61|494.99|493.39|0
1636120070000|2021-11-05 13:47:50|495.21|493.61|495.42|493.82|495.42|493.82|495.21|493.61|0
1636120080000|2021-11-05 13:48:00|495.74|494.14|495.42|493.82|495.74|494.14|495.42|493.82|0
1636120090000|2021-11-05 13:48:10|495.21|493.61|495.21|493.61|495.21|493.61|494.99|493.39|0
1636120100000|2021-11-05 13:48:20|494.78|493.18|492.85|491.25|494.78|493.18|492.85|491.25|0
1636120110000|2021-11-05 13:48:30|493.28|491.68|493.28|491.68|493.49|491.89|493.28|491.68|0
1636120120000|2021-11-05 13:48:40|493.49|491.89|493.28|491.68|493.49|491.89|493.07|491.47|0
1636120130000|2021-11-05 13:48:50|493.49|491.89|493.71|492.11|493.71|492.11|493.49|491.89|0
1636120140000|2021-11-05 13:49:00|493.28|491.68|492.42|490.82|493.28|491.68|492.42|490.82|0
1636120150000|2021-11-05 13:49:10|492.21|490.61|492|490.4|492.42|490.82|492|490.4|0
1636120160000|2021-11-05 13:49:20|491.78|490.18|492|490.4|492|490.4|491.78|490.18|0
1636120170000|2021-11-05 13:49:30|492.21|490.61|492.64|491.04|492.64|491.04|492|490.4|0
1636120180000|2021-11-05 13:49:40|492.85|491.25|493.28|491.68|493.28|491.68|492.85|491.25|0
1636120190000|2021-11-05 13:49:50|493.06|491.46|493.28|491.68|493.28|491.68|493.06|491.46|0
1636120200000|2021-11-05 13:50:00|494.13|492.53|493.71|492.11|494.13|492.53|493.49|491.89|0
1636120210000|2021-11-05 13:50:10|493.49|491.89|493.06|491.46|493.49|491.89|493.06|491.46|0
1636120220000|2021-11-05 13:50:20|493.28|491.68|493.06|491.46|493.28|491.68|493.06|491.46|0
1636120230000|2021-11-05 13:50:30|492.85|491.25|493.06|491.46|493.06|491.46|492.64|491.04|0
1636120240000|2021-11-05 13:50:40|492.85|491.25|492.64|491.04|493.06|491.46|492.64|491.04|0
1636120250000|2021-11-05 13:50:50|492.74|491.14|492.64|491.04|492.74|491.14|492.64|491.04|0
1636120260000|2021-11-05 13:51:00|492.42|490.82|491.99|490.39|492.42|490.82|491.99|490.39|0
1636120270000|2021-11-05 13:51:10|492.31|490.71|492.42|490.82|492.42|490.82|492.31|490.71|0
1636120280000|2021-11-05 13:51:20|492.64|491.04|492.85|491.25|492.85|491.25|492.64|491.04|0
1636120290000|2021-11-05 13:51:30|493.06|491.46|492.42|490.82|493.06|491.46|492.42|490.82|0
1636120300000|2021-11-05 13:51:40|491.99|490.39|491.99|490.39|491.99|490.39|491.99|490.39|0
1636120310000|2021-11-05 13:51:50|492.21|490.61|492.42|490.82|492.42|490.82|492.21|490.61|0
1636120320000|2021-11-05 13:52:00|492.64|491.04|492.85|491.25|492.85|491.25|492.64|491.04|0
1636120330000|2021-11-05 13:52:10|492.64|491.04|492.85|491.25|492.85|491.25|492.64|491.04|0
1636120340000|2021-11-05 13:52:20|493.06|491.46|492.64|491.04|493.06|491.46|492.64|491.04|0
1636120350000|2021-11-05 13:52:30|492.42|490.82|492.21|490.61|492.64|491.04|492.21|490.61|0
1636120360000|2021-11-05 13:52:40|491.99|490.39|492.42|490.82|492.42|490.82|491.99|490.39|0
1636120370000|2021-11-05 13:52:50|492.21|490.61|492.42|490.82|492.42|490.82|492.21|490.61|0
1636120380000|2021-11-05 13:53:00|492.64|491.04|492.64|491.04|492.64|491.04|492.42|490.82|0
1636120390000|2021-11-05 13:53:10|492.85|491.25|492.85|491.25|492.85|491.25|492.64|491.04|0
1636120410000|2021-11-05 13:53:30|492.64|491.04|492.85|491.25|492.85|491.25|492.42|490.82|0
1636120420000|2021-11-05 13:53:40|492.64|491.04|492.21|490.61|492.64|491.04|492.21|490.61|0
1636120430000|2021-11-05 13:53:50|491.99|490.39|492.21|490.61|492.21|490.61|491.99|490.39|0
1636120440000|2021-11-05 13:54:00|491.99|490.39|492.21|490.61|492.21|490.61|491.99|490.39|0
1636120450000|2021-11-05 13:54:10|492.42|490.82|492.85|491.25|492.85|491.25|492.42|490.82|0
1636120460000|2021-11-05 13:54:20|492.63|491.03|492.85|491.25|492.85|491.25|492.63|491.03|0
1636120470000|2021-11-05 13:54:30|492.63|491.03|492.21|490.61|492.63|491.03|492.21|490.61|0
1636120480000|2021-11-05 13:54:40|492.42|490.82|492.21|490.61|492.42|490.82|492.21|490.61|0
1636120490000|2021-11-05 13:54:50|491.99|490.39|492.42|490.82|492.42|490.82|491.99|490.39|0
1636120510000|2021-11-05 13:55:10|492.63|491.03|493.06|491.46|493.06|491.46|492.42|490.82|0
1636120520000|2021-11-05 13:55:20|493.28|491.68|493.7|492.1|493.7|492.1|493.28|491.68|0
1636120530000|2021-11-05 13:55:30|493.92|492.32|494.13|492.53|494.13|492.53|493.92|492.32|0
1636120540000|2021-11-05 13:55:40|493.7|492.1|493.49|491.89|493.7|492.1|493.49|491.89|0
1636120550000|2021-11-05 13:55:50|493.7|492.1|493.28|491.68|493.7|492.1|493.28|491.68|0
1636120560000|2021-11-05 13:56:00|493.06|491.46|492.85|491.25|493.28|491.68|492.85|491.25|0
1636120570000|2021-11-05 13:56:10|493.06|491.46|492.85|491.25|493.06|491.46|492.85|491.25|0
1636120580000|2021-11-05 13:56:20|492.63|491.03|492.63|491.03|492.63|491.03|492.21|490.61|0
1636120590000|2021-11-05 13:56:30|492.85|491.25|492.63|491.03|492.85|491.25|492.42|490.82|0
1636120600000|2021-11-05 13:56:40|492.42|490.82|492.42|490.82|492.42|490.82|492.31|490.71|0
1636120610000|2021-11-05 13:56:50|493.06|491.46|492.85|491.25|493.06|491.46|492.63|491.03|0
1636120620000|2021-11-05 13:57:00|493.06|491.46|493.7|492.1|493.7|492.1|493.06|491.46|0
1636120630000|2021-11-05 13:57:10|493.49|491.89|493.06|491.46|493.49|491.89|493.06|491.46|0
1636120640000|2021-11-05 13:57:20|492.63|491.03|492.63|491.03|492.63|491.03|492.42|490.82|0
1636120650000|2021-11-05 13:57:30|492.42|490.82|492.63|491.03|492.85|491.25|492.42|490.82|0
1636120660000|2021-11-05 13:57:40|492.85|491.25|492.85|491.25|492.85|491.25|492.85|491.25|0
1636120670000|2021-11-05 13:57:50|493.06|491.46|493.27|491.67|493.49|491.89|493.06|491.46|0
1636120680000|2021-11-05 13:58:00|493.49|491.89|493.06|491.46|493.49|491.89|493.06|491.46|0
1636120690000|2021-11-05 13:58:10|492.85|491.25|493.7|492.1|493.7|492.1|492.85|491.25|0
1636120700000|2021-11-05 13:58:20|493.49|491.89|493.06|491.46|493.49|491.89|493.06|491.46|0
1636120710000|2021-11-05 13:58:30|493.27|491.67|493.92|492.32|493.92|492.32|493.27|491.67|0
1636120720000|2021-11-05 13:58:40|493.7|492.1|493.92|492.32|493.92|492.32|493.7|492.1|0
1636120730000|2021-11-05 13:58:50|494.13|492.53|494.13|492.53|494.34|492.74|494.13|492.53|0
1636120740000|2021-11-05 13:59:00|493.7|492.1|494.13|492.53|494.13|492.53|493.7|492.1|0
1636120750000|2021-11-05 13:59:10|494.34|492.74|494.34|492.74|494.34|492.74|494.13|492.53|0
1636120760000|2021-11-05 13:59:20|494.56|492.96|494.34|492.74|494.56|492.96|494.34|492.74|0
1636120770000|2021-11-05 13:59:30|494.13|492.53|494.56|492.96|494.56|492.96|494.13|492.53|0
1636120780000|2021-11-05 13:59:40|494.77|493.17|494.99|493.39|494.99|493.39|494.77|493.17|0
1636120790000|2021-11-05 13:59:50|495.42|493.82|495.42|493.82|495.42|493.82|495.42|493.82|0
1636120800000|2021-11-05 14:00:00|495.63|494.03|495.2|493.6|495.63|494.03|494.99|493.39|0
1636120810000|2021-11-05 14:00:10|494.99|493.39|495.84|494.24|495.84|494.24|494.77|493.17|0
1636120820000|2021-11-05 14:00:20|496.06|494.46|495.63|494.03|496.06|494.46|495.63|494.03|0
1636120830000|2021-11-05 14:00:30|495.42|493.82|496.27|494.67|496.27|494.67|495.42|493.82|0
1636120840000|2021-11-05 14:00:40|496.06|494.46|496.06|494.46|496.06|494.46|495.84|494.24|0
1636120850000|2021-11-05 14:00:50|495.84|494.24|496.27|494.67|496.27|494.67|495.84|494.24|0
1636120860000|2021-11-05 14:01:00|495.63|494.03|495.41|493.81|495.63|494.03|495.41|493.81|0
1636120870000|2021-11-05 14:01:10|496.06|494.46|496.27|494.67|496.49|494.89|496.06|494.46|0
1636120880000|2021-11-05 14:01:20|496.49|494.89|496.7|495.1|496.7|495.1|496.06|494.46|0
1636120890000|2021-11-05 14:01:30|496.27|494.67|496.27|494.67|496.49|494.89|496.06|494.46|0
1636120900000|2021-11-05 14:01:40|496.49|494.89|496.49|494.89|496.49|494.89|496.27|494.67|0
1636120910000|2021-11-05 14:01:50|496.7|495.1|496.92|495.32|496.92|495.32|496.7|495.1|0
1636120920000|2021-11-05 14:02:00|496.7|495.1|497.13|495.53|497.13|495.53|496.7|495.1|0
1636120930000|2021-11-05 14:02:10|496.92|495.32|496.92|495.32|497.13|495.53|496.92|495.32|0
1636120940000|2021-11-05 14:02:20|497.99|496.39|497.99|496.39|497.99|496.39|497.77|496.17|0
1636120950000|2021-11-05 14:02:30|498.2|496.6|498.2|496.6|498.42|496.82|498.2|496.6|0
1636120960000|2021-11-05 14:02:40|497.99|496.39|497.99|496.39|497.99|496.39|497.77|496.17|0
1636120970000|2021-11-05 14:02:50|497.77|496.17|497.77|496.17|497.99|496.39|497.77|496.17|0
1636120980000|2021-11-05 14:03:00|497.99|496.39|498.42|496.82|498.42|496.82|497.99|496.39|0
1636120990000|2021-11-05 14:03:10|498.2|496.6|498.63|497.03|498.63|497.03|498.2|496.6|0
1636121000000|2021-11-05 14:03:20|498.42|496.82|498.42|496.82|498.42|496.82|498.2|496.6|0
1636121010000|2021-11-05 14:03:30|498.63|497.03|498.85|497.25|498.85|497.25|498.63|497.03|0
1636121020000|2021-11-05 14:03:40|498.63|497.03|498.63|497.03|498.63|497.03|498.63|497.03|0
1636121030000|2021-11-05 14:03:50|498.42|496.82|499.06|497.46|499.06|497.46|498.42|496.82|0
1636121040000|2021-11-05 14:04:00|498.85|497.25|498.63|497.03|499.06|497.46|498.63|497.03|0
1636121050000|2021-11-05 14:04:10|498.42|496.82|498.63|497.03|498.63|497.03|498.42|496.82|0
1636121060000|2021-11-05 14:04:20|498.42|496.82|498.63|497.03|498.63|497.03|498.42|496.82|0
1636121070000|2021-11-05 14:04:30|498.85|497.25|498.63|497.03|498.85|497.25|498.63|497.03|0
1636121080000|2021-11-05 14:04:40|498.85|497.25|498.85|497.25|498.85|497.25|498.63|497.03|0
1636121090000|2021-11-05 14:04:50|499.06|497.46|498.85|497.25|499.06|497.46|498.85|497.25|0
1636121100000|2021-11-05 14:05:00|498.42|496.82|498.42|496.82|498.42|496.82|498.42|496.82|0
1636121110000|2021-11-05 14:05:10|498.09|496.49|497.77|496.17|498.42|496.82|497.77|496.17|0
1636121120000|2021-11-05 14:05:20|497.66|496.06|497.56|495.96|497.66|496.06|497.34|495.74|0
1636121130000|2021-11-05 14:05:30|497.13|495.53|497.34|495.74|497.56|495.96|497.13|495.53|0
1636121140000|2021-11-05 14:05:40|497.56|495.96|497.77|496.17|497.77|496.17|497.56|495.96|0
1636121150000|2021-11-05 14:05:50|497.99|496.39|497.77|496.17|497.99|496.39|497.77|496.17|0
1636121160000|2021-11-05 14:06:00|497.56|495.96|497.77|496.17|497.77|496.17|497.56|495.96|0
1636121170000|2021-11-05 14:06:10|497.99|496.39|497.77|496.17|497.99|496.39|497.77|496.17|0
1636121180000|2021-11-05 14:06:20|497.99|496.39|497.99|496.39|497.99|496.39|497.99|496.39|0
1636121190000|2021-11-05 14:06:30|497.77|496.17|497.99|496.39|497.99|496.39|497.77|496.17|0
1636121200000|2021-11-05 14:06:40|497.77|496.17|498.63|497.03|498.63|497.03|497.77|496.17|0
1636121210000|2021-11-05 14:06:50|498.85|497.25|498.42|496.82|498.85|497.25|498.42|496.82|0
1636121220000|2021-11-05 14:07:00|498.2|496.6|497.77|496.17|498.2|496.6|497.77|496.17|0
1636121230000|2021-11-05 14:07:10|497.35|495.75|497.5|495.9|497.5|495.9|496.86|495.26|0
1636121240000|2021-11-05 14:07:20|497.07|495.47|497.5|495.9|497.5|495.9|497.07|495.47|0
1636121250000|2021-11-05 14:07:30|497.29|495.69|497.07|495.47|497.29|495.69|497.07|495.47|0
1636121260000|2021-11-05 14:07:40|496.86|495.26|496.43|494.83|497.29|495.69|496.43|494.83|0
1636121270000|2021-11-05 14:07:50|496.21|494.61|496.21|494.61|496.21|494.61|496.21|494.61|0
1636121280000|2021-11-05 14:08:00|495.57|493.97|495.79|494.19|496|494.4|495.57|493.97|0
1636121290000|2021-11-05 14:08:10|495.36|493.76|496.21|494.61|496.21|494.61|495.36|493.76|0
1636121300000|2021-11-05 14:08:20|496|494.4|495.3|493.7|496|494.4|495.3|493.7|0
1636121310000|2021-11-05 14:08:30|495.51|493.91|495.51|493.91|495.51|493.91|495.3|493.7|0
1636121320000|2021-11-05 14:08:40|495.73|494.13|495.94|494.34|495.94|494.34|495.73|494.13|0
1636121330000|2021-11-05 14:08:50|496.16|494.56|495.51|493.91|496.16|494.56|495.51|493.91|0
1636121340000|2021-11-05 14:09:00|495.08|493.48|494.87|493.27|495.08|493.48|494.87|493.27|0
1636121350000|2021-11-05 14:09:10|494.65|493.05|494.65|493.05|494.65|493.05|494.65|493.05|0
1636121360000|2021-11-05 14:09:20|494.44|492.84|494.87|493.27|494.87|493.27|494.44|492.84|0
1636121370000|2021-11-05 14:09:30|495.08|493.48|495.3|493.7|495.3|493.7|494.87|493.27|0
1636121380000|2021-11-05 14:09:40|495.08|493.48|494.01|492.41|495.08|493.48|494.01|492.41|0
1636121390000|2021-11-05 14:09:50|494.23|492.63|494.23|492.63|494.44|492.84|494.23|492.63|0
1636121400000|2021-11-05 14:10:00|494.44|492.84|493.9|492.3|494.44|492.84|493.9|492.3|0
1636121410000|2021-11-05 14:10:10|493.58|491.98|493.8|492.2|494.01|492.41|493.58|491.98|0
1636121420000|2021-11-05 14:10:20|494.01|492.41|494.44|492.84|494.44|492.84|494.01|492.41|0
1636121430000|2021-11-05 14:10:30|494.65|493.05|494.01|492.41|494.65|493.05|494.01|492.41|0
1636121440000|2021-11-05 14:10:40|494.23|492.63|494.87|493.27|494.87|493.27|494.23|492.63|0
1636121450000|2021-11-05 14:10:50|495.08|493.48|494.87|493.27|495.08|493.48|494.87|493.27|0
1636121460000|2021-11-05 14:11:00|495.08|493.48|495.08|493.48|495.08|493.48|494.65|493.05|0
1636121470000|2021-11-05 14:11:10|495.3|493.7|495.3|493.7|495.3|493.7|495.08|493.48|0
1636121480000|2021-11-05 14:11:20|495.51|493.91|495.51|493.91|495.73|494.13|495.51|493.91|0
1636121490000|2021-11-05 14:11:30|495.73|494.13|495.51|493.91|495.73|494.13|495.51|493.91|0
1636121500000|2021-11-05 14:11:40|495.3|493.7|495.08|493.48|495.3|493.7|495.08|493.48|0
1636121510000|2021-11-05 14:11:50|494.87|493.27|495.3|493.7|495.3|493.7|494.87|493.27|0
1636121520000|2021-11-05 14:12:00|495.08|493.48|495.3|493.7|495.3|493.7|495.08|493.48|0
1636121530000|2021-11-05 14:12:10|495.51|493.91|495.51|493.91|495.73|494.13|495.51|493.91|0
1636121540000|2021-11-05 14:12:20|495.73|494.13|495.94|494.34|496.15|494.55|495.73|494.13|0
1636121550000|2021-11-05 14:12:30|496.15|494.55|496.15|494.55|496.15|494.55|495.94|494.34|0
1636121560000|2021-11-05 14:12:40|496.37|494.77|496.37|494.77|496.58|494.98|496.37|494.77|0
1636121570000|2021-11-05 14:12:50|496.58|494.98|496.58|494.98|496.58|494.98|496.58|494.98|0
1636121580000|2021-11-05 14:13:00|496.37|494.77|496.37|494.77|496.37|494.77|496.37|494.77|0
1636121590000|2021-11-05 14:13:10|496.15|494.55|495.94|494.34|496.15|494.55|495.94|494.34|0
1636121600000|2021-11-05 14:13:20|496.15|494.55|496.37|494.77|496.37|494.77|496.15|494.55|0
1636121610000|2021-11-05 14:13:30|496.58|494.98|496.37|494.77|496.58|494.98|496.37|494.77|0
1636121630000|2021-11-05 14:13:50|496.15|494.55|495.73|494.13|496.15|494.55|495.73|494.13|0
1636121640000|2021-11-05 14:14:00|495.3|493.7|495.3|493.7|495.51|493.91|495.08|493.48|0
1636121650000|2021-11-05 14:14:10|495.08|493.48|494.65|493.05|495.3|493.7|494.65|493.05|0
1636121660000|2021-11-05 14:14:20|494.44|492.84|494.44|492.84|494.65|493.05|494.44|492.84|0
1636121670000|2021-11-05 14:14:30|494.65|493.05|495.08|493.48|495.08|493.48|494.65|493.05|0
1636121680000|2021-11-05 14:14:40|495.51|493.91|495.72|494.12|495.72|494.12|495.51|493.91|0
1636121690000|2021-11-05 14:14:50|495.94|494.34|495.94|494.34|495.94|494.34|495.94|494.34|0
1636121700000|2021-11-05 14:15:00|496.37|494.77|496.37|494.77|496.37|494.77|496.15|494.55|0
1636121710000|2021-11-05 14:15:10|496.15|494.55|496.15|494.55|496.37|494.77|496.15|494.55|0
1636121720000|2021-11-05 14:15:20|496.8|495.2|496.8|495.2|496.8|495.2|496.58|494.98|0
1636121730000|2021-11-05 14:15:30|497.23|495.63|497.01|495.41|497.23|495.63|497.01|495.41|0
1636121740000|2021-11-05 14:15:40|496.8|495.2|497.23|495.63|497.23|495.63|496.58|494.98|0
1636121750000|2021-11-05 14:15:50|497.01|495.41|497.01|495.41|497.23|495.63|497.01|495.41|0
1636121760000|2021-11-05 14:16:00|496.8|495.2|496.15|494.55|496.8|495.2|496.15|494.55|0
1636121770000|2021-11-05 14:16:10|496.37|494.77|495.94|494.34|496.37|494.77|495.94|494.34|0
1636121780000|2021-11-05 14:16:20|496.58|494.98|495.94|494.34|496.58|494.98|495.94|494.34|0
1636121790000|2021-11-05 14:16:30|495.72|494.12|495.51|493.91|495.72|494.12|495.51|493.91|0
1636121800000|2021-11-05 14:16:40|495.72|494.12|495.94|494.34|495.94|494.34|495.72|494.12|0
1636121810000|2021-11-05 14:16:50|496.15|494.55|495.94|494.34|496.26|494.66|495.94|494.34|0
1636121820000|2021-11-05 14:17:00|496.15|494.55|496.58|494.98|496.58|494.98|496.15|494.55|0
1636121830000|2021-11-05 14:17:10|496.37|494.77|496.37|494.77|496.37|494.77|496.37|494.77|0
1636121840000|2021-11-05 14:17:20|496.58|494.98|495.72|494.12|496.58|494.98|495.72|494.12|0
1636121850000|2021-11-05 14:17:30|495.94|494.34|495.72|494.12|496.15|494.55|495.72|494.12|0
1636121870000|2021-11-05 14:17:50|495.94|494.34|495.72|494.12|495.94|494.34|495.72|494.12|0
1636121880000|2021-11-05 14:18:00|495.51|493.91|496.15|494.55|496.15|494.55|495.51|493.91|0
1636121890000|2021-11-05 14:18:10|496.37|494.77|495.72|494.12|496.37|494.77|495.72|494.12|0
1636121900000|2021-11-05 14:18:20|495.51|493.91|495.29|493.69|495.51|493.91|495.29|493.69|0
1636121910000|2021-11-05 14:18:30|495.4|493.8|495.51|493.91|495.51|493.91|495.08|493.48|0
1636121920000|2021-11-05 14:18:40|495.72|494.12|495.72|494.12|495.72|494.12|495.72|494.12|0
1636121930000|2021-11-05 14:18:50|495.94|494.34|496.58|494.98|496.58|494.98|495.94|494.34|0
1636121940000|2021-11-05 14:19:00|496.37|494.77|496.15|494.55|496.58|494.98|496.15|494.55|0
1636121950000|2021-11-05 14:19:10|496.37|494.77|495.72|494.12|496.37|494.77|495.72|494.12|0
1636121960000|2021-11-05 14:19:20|495.51|493.91|495.29|493.69|495.72|494.12|495.29|493.69|0
1636121970000|2021-11-05 14:19:30|495.18|493.58|495.29|493.69|495.29|493.69|495.08|493.48|0
1636121980000|2021-11-05 14:19:40|495.08|493.48|495.08|493.48|495.08|493.48|495.08|493.48|0
1636121990000|2021-11-05 14:19:50|495.29|493.69|495.51|493.91|495.51|493.91|495.29|493.69|0
1636122000000|2021-11-05 14:20:00|495.08|493.48|495.51|493.91|495.51|493.91|495.08|493.48|0
1636122010000|2021-11-05 14:20:10|495.29|493.69|495.08|493.48|495.29|493.69|495.08|493.48|0
1636122020000|2021-11-05 14:20:20|495.29|493.69|495.29|493.69|495.29|493.69|495.29|493.69|0
1636122030000|2021-11-05 14:20:30|495.08|493.48|495.29|493.69|495.51|493.91|495.08|493.48|0
1636122040000|2021-11-05 14:20:40|495.08|493.48|495.51|493.91|495.51|493.91|494.86|493.26|0
1636122050000|2021-11-05 14:20:50|495.08|493.48|495.08|493.48|495.29|493.69|495.08|493.48|0
1636122060000|2021-11-05 14:21:00|495.29|493.69|495.08|493.48|495.29|493.69|495.08|493.48|0
1636122070000|2021-11-05 14:21:10|494.86|493.26|494.65|493.05|494.86|493.26|494.43|492.83|0
1636122080000|2021-11-05 14:21:20|495.08|493.48|495.08|493.48|495.08|493.48|495.08|493.48|0
1636122090000|2021-11-05 14:21:30|495.29|493.69|494.43|492.83|495.29|493.69|494.43|492.83|0
1636122100000|2021-11-05 14:21:40|494.65|493.05|494.01|492.41|494.65|493.05|494.01|492.41|0
1636122110000|2021-11-05 14:21:50|494.22|492.62|494.43|492.83|494.43|492.83|494.22|492.62|0
1636122120000|2021-11-05 14:22:00|494.22|492.62|494.22|492.62|494.43|492.83|494.22|492.62|0
1636122130000|2021-11-05 14:22:10|494.43|492.83|495.29|493.69|495.29|493.69|494.22|492.62|0
1636122140000|2021-11-05 14:22:20|495.08|493.48|494.65|493.05|495.08|493.48|494.65|493.05|0
1636122150000|2021-11-05 14:22:30|494.86|493.26|494.43|492.83|494.86|493.26|494.43|492.83|0
1636122160000|2021-11-05 14:22:40|494.65|493.05|494.65|493.05|494.65|493.05|494.43|492.83|0
1636122170000|2021-11-05 14:22:50|494.86|493.26|494.43|492.83|494.86|493.26|494.43|492.83|0
1636122180000|2021-11-05 14:23:00|494.65|493.05|495.18|493.58|495.29|493.69|494.65|493.05|0
1636122190000|2021-11-05 14:23:10|495.08|493.48|495.51|493.91|495.51|493.91|495.08|493.48|0
1636122200000|2021-11-05 14:23:20|495.29|493.69|495.29|493.69|495.51|493.91|495.29|493.69|0
1636122210000|2021-11-05 14:23:30|495.39|493.79|495.29|493.69|495.39|493.79|495.08|493.48|0
1636122220000|2021-11-05 14:23:40|495.08|493.48|495.29|493.69|495.29|493.69|495.08|493.48|0
1636122230000|2021-11-05 14:23:50|495.51|493.91|494.86|493.26|495.51|493.91|494.86|493.26|0
1636122240000|2021-11-05 14:24:00|495.08|493.48|494.22|492.62|495.08|493.48|494.22|492.62|0
1636122250000|2021-11-05 14:24:10|494.43|492.83|494.22|492.62|494.43|492.83|494.11|492.51|0
1636122260000|2021-11-05 14:24:20|494|492.4|494.22|492.62|494.22|492.62|494|492.4|0
1636122270000|2021-11-05 14:24:30|494.65|493.05|494.22|492.62|494.65|493.05|494.22|492.62|0
1636122280000|2021-11-05 14:24:40|494|492.4|494.22|492.62|494.22|492.62|494|492.4|0
1636122290000|2021-11-05 14:24:50|494|492.4|494|492.4|494.22|492.62|494|492.4|0
1636122300000|2021-11-05 14:25:00|493.79|492.19|494|492.4|494|492.4|493.79|492.19|0
1636122310000|2021-11-05 14:25:10|494.22|492.62|494|492.4|494.22|492.62|494|492.4|0
1636122320000|2021-11-05 14:25:20|494.22|492.62|494.43|492.83|494.43|492.83|494|492.4|0
1636122330000|2021-11-05 14:25:30|494.22|492.62|493.79|492.19|494.22|492.62|493.79|492.19|0
1636122340000|2021-11-05 14:25:40|494|492.4|494.22|492.62|494.22|492.62|494|492.4|0
1636122350000|2021-11-05 14:25:50|494|492.4|493.79|492.19|494|492.4|493.79|492.19|0
1636122360000|2021-11-05 14:26:00|494|492.4|493.57|491.97|494|492.4|493.57|491.97|0
1636122380000|2021-11-05 14:26:20|493.36|491.76|493.36|491.76|493.57|491.97|493.36|491.76|0
1636122390000|2021-11-05 14:26:30|493.15|491.55|493.36|491.76|493.36|491.76|493.15|491.55|0
1636122400000|2021-11-05 14:26:40|493.57|491.97|494.22|492.62|494.22|492.62|493.57|491.97|0
1636122410000|2021-11-05 14:26:50|494|492.4|493.79|492.19|494|492.4|493.79|492.19|0
1636122420000|2021-11-05 14:27:00|494|492.4|494.22|492.62|494.22|492.62|493.57|491.97|0
1636122430000|2021-11-05 14:27:10|494|492.4|494|492.4|494|492.4|494|492.4|0
1636122440000|2021-11-05 14:27:20|493.36|491.76|493.15|491.55|493.36|491.76|492.93|491.33|0
1636122450000|2021-11-05 14:27:30|492.93|491.33|492.72|491.12|492.93|491.33|492.72|491.12|0
1636122460000|2021-11-05 14:27:40|492.61|491.01|492.72|491.12|492.72|491.12|492.5|490.9|0
1636122470000|2021-11-05 14:27:50|492.5|490.9|492.93|491.33|492.93|491.33|492.5|490.9|0
1636122480000|2021-11-05 14:28:00|492.72|491.12|492.07|490.47|492.72|491.12|492.07|490.47|0
1636122490000|2021-11-05 14:28:10|492.29|490.69|491.86|490.26|492.29|490.69|491.86|490.26|0
1636122500000|2021-11-05 14:28:20|491.65|490.05|492.07|490.47|492.5|490.9|491.65|490.05|0
1636122510000|2021-11-05 14:28:30|492.29|490.69|492.72|491.12|492.72|491.12|492.29|490.69|0
1636122520000|2021-11-05 14:28:40|493.15|491.55|492.72|491.12|493.15|491.55|492.72|491.12|0
1636122530000|2021-11-05 14:28:50|492.93|491.33|492.72|491.12|492.93|491.33|492.72|491.12|0
1636122540000|2021-11-05 14:29:00|492.5|490.9|492.72|491.12|492.72|491.12|492.5|490.9|0
1636122550000|2021-11-05 14:29:10|492.93|491.33|493.36|491.76|493.57|491.97|492.93|491.33|0
1636122560000|2021-11-05 14:29:20|493.57|491.97|493.25|491.65|493.57|491.97|493.14|491.54|0
1636122570000|2021-11-05 14:29:30|493.79|492.19|493.36|491.76|493.79|492.19|493.36|491.76|0
1636122590000|2021-11-05 14:29:50|493.14|491.54|492.93|491.33|493.14|491.54|492.93|491.33|0
1636122600000|2021-11-05 14:30:00|493.14|491.54|493.36|491.76|493.36|491.76|492.93|491.33|0
1636122610000|2021-11-05 14:30:10|493.57|491.97|493.36|491.76|493.57|491.97|493.36|491.76|0
1636122620000|2021-11-05 14:30:20|493.57|491.97|493.79|492.19|494|492.4|493.57|491.97|0
1636122630000|2021-11-05 14:30:30|493.57|491.97|493.57|491.97|493.57|491.97|493.14|491.54|0
1636122640000|2021-11-05 14:30:40|493.36|491.76|493.79|492.19|493.79|492.19|493.36|491.76|0
1636122650000|2021-11-05 14:30:50|493.57|491.97|493.57|491.97|493.57|491.97|493.57|491.97|0
1636122660000|2021-11-05 14:31:00|493.36|491.76|494|492.4|494|492.4|493.36|491.76|0
1636122670000|2021-11-05 14:31:10|493.79|492.19|493.79|492.19|493.79|492.19|493.57|491.97|0
1636122680000|2021-11-05 14:31:20|493.57|491.97|494|492.4|494.22|492.62|493.57|491.97|0
1636122690000|2021-11-05 14:31:30|493.79|492.19|494.22|492.62|494.22|492.62|493.79|492.19|0
1636122700000|2021-11-05 14:31:40|494|492.4|494.22|492.62|494.22|492.62|494|492.4|0
1636122710000|2021-11-05 14:31:50|494|492.4|493.79|492.19|494.22|492.62|493.79|492.19|0
1636122720000|2021-11-05 14:32:00|494.22|492.62|494.22|492.62|494.22|492.62|494|492.4|0
1636122730000|2021-11-05 14:32:10|494|492.4|494|492.4|494|492.4|494|492.4|0
1636122740000|2021-11-05 14:32:20|494.21|492.61|494.43|492.83|494.64|493.04|494.21|492.61|0
1636122750000|2021-11-05 14:32:30|494.21|492.61|494.86|493.26|494.86|493.26|494.21|492.61|0
1636122760000|2021-11-05 14:32:40|494.64|493.04|494|492.4|494.86|493.26|494|492.4|0
1636122770000|2021-11-05 14:32:50|494.21|492.61|494.21|492.61|494.21|492.61|494|492.4|0
1636122780000|2021-11-05 14:33:00|493.79|492.19|494.21|492.61|494.21|492.61|493.79|492.19|0
1636122790000|2021-11-05 14:33:10|493.79|492.19|493.79|492.19|493.79|492.19|493.79|492.19|0
1636122800000|2021-11-05 14:33:20|494|492.4|493.57|491.97|494|492.4|493.57|491.97|0
1636122810000|2021-11-05 14:33:30|493.36|491.76|493.79|492.19|493.79|492.19|493.36|491.76|0
1636122820000|2021-11-05 14:33:40|493.57|491.97|493.79|492.19|493.79|492.19|493.57|491.97|0
1636122830000|2021-11-05 14:33:50|493.36|491.76|493.67|492.07|493.67|492.07|493.36|491.76|0
1636122840000|2021-11-05 14:34:00|493.79|492.19|494|492.4|494|492.4|493.57|491.97|0
1636122850000|2021-11-05 14:34:10|494.21|492.61|493.79|492.19|494.21|492.61|493.79|492.19|0
1636122860000|2021-11-05 14:34:20|493.57|491.97|493.57|491.97|493.79|492.19|493.57|491.97|0
1636122870000|2021-11-05 14:34:30|493.36|491.76|493.57|491.97|493.57|491.97|493.36|491.76|0
1636122880000|2021-11-05 14:34:40|493.36|491.76|492.93|491.33|493.36|491.76|492.93|491.33|0
1636122890000|2021-11-05 14:34:50|493.14|491.54|492.93|491.33|493.14|491.54|492.93|491.33|0
1636122900000|2021-11-05 14:35:00|493.14|491.54|492.71|491.11|493.14|491.54|492.71|491.11|0
1636122910000|2021-11-05 14:35:10|492.93|491.33|493.36|491.76|493.36|491.76|492.93|491.33|0
1636122920000|2021-11-05 14:35:20|493.14|491.54|494|492.4|494|492.4|493.14|491.54|0
1636122930000|2021-11-05 14:35:30|493.78|492.18|493.57|491.97|494.21|492.61|493.57|491.97|0
1636122940000|2021-11-05 14:35:40|493.78|492.18|493.57|491.97|493.78|492.18|493.36|491.76|0
1636122950000|2021-11-05 14:35:50|493.36|491.76|494|492.4|494|492.4|493.36|491.76|0
1636122960000|2021-11-05 14:36:00|494.21|492.61|494.43|492.83|494.64|493.04|494.21|492.61|0
1636122970000|2021-11-05 14:36:10|494.64|493.04|494.86|493.26|494.86|493.26|494.64|493.04|0
1636122980000|2021-11-05 14:36:20|494.64|493.04|494.86|493.26|494.86|493.26|494.64|493.04|0
1636122990000|2021-11-05 14:36:30|495.29|493.69|495.71|494.11|495.71|494.11|495.29|493.69|0
1636123000000|2021-11-05 14:36:40|495.5|493.9|495.5|493.9|495.5|493.9|495.29|493.69|0
1636123010000|2021-11-05 14:36:50|495.28|493.68|495.5|493.9|495.5|493.9|495.28|493.68|0
1636123020000|2021-11-05 14:37:00|495.28|493.68|494.86|493.26|495.28|493.68|494.86|493.26|0
1636123030000|2021-11-05 14:37:10|494.64|493.04|494.86|493.26|494.86|493.26|494.64|493.04|0
1636123040000|2021-11-05 14:37:20|495.07|493.47|494.86|493.26|495.07|493.47|494.86|493.26|0
1636123050000|2021-11-05 14:37:30|494.64|493.04|494.86|493.26|494.86|493.26|494.64|493.04|0
1636123060000|2021-11-05 14:37:40|494.64|493.04|494.86|493.26|494.86|493.26|494.64|493.04|0
1636123070000|2021-11-05 14:37:50|494.53|492.93|494.43|492.83|494.53|492.93|494.43|492.83|0
1636123080000|2021-11-05 14:38:00|494.64|493.04|494.64|493.04|494.86|493.26|494.64|493.04|0
1636123090000|2021-11-05 14:38:10|495.07|493.47|494.86|493.26|495.07|493.47|494.86|493.26|0
1636123100000|2021-11-05 14:38:20|495.07|493.47|495.07|493.47|495.07|493.47|494.86|493.26|0
1636123110000|2021-11-05 14:38:30|494.86|493.26|495.07|493.47|495.07|493.47|494.86|493.26|0
1636123120000|2021-11-05 14:38:40|494.86|493.26|494.64|493.04|494.86|493.26|494.64|493.04|0
1636123130000|2021-11-05 14:38:50|494.74|493.14|494.86|493.26|494.86|493.26|494.74|493.14|0
1636123140000|2021-11-05 14:39:00|494.85|493.25|494.85|493.25|494.85|493.25|494.64|493.04|0
1636123150000|2021-11-05 14:39:10|495.07|493.47|495.07|493.47|495.07|493.47|495.07|493.47|0
1636123160000|2021-11-05 14:39:20|494.85|493.25|494.53|492.93|494.85|493.25|494.43|492.83|0
1636123170000|2021-11-05 14:39:30|494.64|493.04|494.21|492.61|494.85|493.25|494.21|492.61|0
1636123180000|2021-11-05 14:39:40|494|492.4|494.21|492.61|494.21|492.61|494|492.4|0
1636123190000|2021-11-05 14:39:50|493.78|492.18|494|492.4|494|492.4|493.78|492.18|0
1636123200000|2021-11-05 14:40:00|494.21|492.61|494|492.4|494.21|492.61|494|492.4|0
1636123210000|2021-11-05 14:40:10|494.21|492.61|494.21|492.61|494.21|492.61|494.21|492.61|0
1636123220000|2021-11-05 14:40:20|494.43|492.83|494.43|492.83|494.43|492.83|494.43|492.83|0
1636123230000|2021-11-05 14:40:30|494.64|493.04|494.64|493.04|494.85|493.25|494.43|492.83|0
1636123240000|2021-11-05 14:40:40|494.85|493.25|494.64|493.04|494.85|493.25|494.64|493.04|0
1636123250000|2021-11-05 14:40:50|494.43|492.83|494.64|493.04|494.85|493.25|494.43|492.83|0
1636123260000|2021-11-05 14:41:00|494.85|493.25|494.85|493.25|494.85|493.25|494.64|493.04|0
1636123270000|2021-11-05 14:41:10|494.64|493.04|494.64|493.04|494.64|493.04|494.64|493.04|0
1636123280000|2021-11-05 14:41:20|494.43|492.83|493.57|491.97|494.43|492.83|493.57|491.97|0
1636123290000|2021-11-05 14:41:30|493.35|491.75|493.35|491.75|493.35|491.75|493.35|491.75|0
1636123300000|2021-11-05 14:41:40|493.14|491.54|493.35|491.75|493.35|491.75|493.14|491.54|0
1636123310000|2021-11-05 14:41:50|493.57|491.97|493.78|492.18|493.78|492.18|493.57|491.97|0
1636123320000|2021-11-05 14:42:00|493.57|491.97|494.42|492.82|494.42|492.82|493.57|491.97|0
1636123330000|2021-11-05 14:42:10|494.21|492.61|494|492.4|494.21|492.61|494|492.4|0
1636123340000|2021-11-05 14:42:20|493.88|492.28|493.78|492.18|493.88|492.28|493.78|492.18|0
1636123350000|2021-11-05 14:42:30|494|492.4|494.21|492.61|494.42|492.82|494|492.4|0
1636123360000|2021-11-05 14:42:40|494.42|492.82|494.42|492.82|494.42|492.82|494.42|492.82|0
1636123370000|2021-11-05 14:42:50|494.64|493.04|495.07|493.47|495.07|493.47|494.42|492.82|0
1636123380000|2021-11-05 14:43:00|494.64|493.04|494.64|493.04|494.64|493.04|494.42|492.82|0
1636123390000|2021-11-05 14:43:10|495.07|493.47|495.07|493.47|495.07|493.47|495.07|493.47|0
1636123400000|2021-11-05 14:43:20|494.85|493.25|494.85|493.25|494.85|493.25|494.85|493.25|0
1636123410000|2021-11-05 14:43:30|494.64|493.04|495.07|493.47|495.07|493.47|494.64|493.04|0
1636123420000|2021-11-05 14:43:40|495.28|493.68|495.5|493.9|495.5|493.9|495.28|493.68|0
1636123430000|2021-11-05 14:43:50|495.28|493.68|494.85|493.25|495.28|493.68|494.85|493.25|0
1636123440000|2021-11-05 14:44:00|495.07|493.47|494.42|492.82|495.07|493.47|494.42|492.82|0
1636123450000|2021-11-05 14:44:10|494.64|493.04|494.64|493.04|494.85|493.25|494.64|493.04|0
1636123460000|2021-11-05 14:44:20|494.85|493.25|495.28|493.68|495.28|493.68|494.85|493.25|0
1636123470000|2021-11-05 14:44:30|495.07|493.47|494.85|493.25|495.07|493.47|494.85|493.25|0
1636123480000|2021-11-05 14:44:40|495.07|493.47|494.85|493.25|495.07|493.47|494.85|493.25|0
1636123490000|2021-11-05 14:44:50|495.07|493.47|494.85|493.25|495.07|493.47|494.85|493.25|0
1636123500000|2021-11-05 14:45:00|495.07|493.47|495.5|493.9|495.5|493.9|494.85|493.25|0
1636123510000|2021-11-05 14:45:10|495.71|494.11|495.92|494.32|495.92|494.32|495.71|494.11|0
1636123520000|2021-11-05 14:45:20|495.71|494.11|495.92|494.32|495.92|494.32|495.71|494.11|0
1636123540000|2021-11-05 14:45:40|495.71|494.11|495.71|494.11|495.71|494.11|495.71|494.11|0
1636123550000|2021-11-05 14:45:50|495.5|493.9|495.92|494.32|496.14|494.54|495.5|493.9|0
1636123560000|2021-11-05 14:46:00|496.14|494.54|496.14|494.54|496.14|494.54|496.14|494.54|0
1636123570000|2021-11-05 14:46:10|496.35|494.75|496.14|494.54|496.35|494.75|496.14|494.54|0
1636123580000|2021-11-05 14:46:20|495.92|494.32|496.14|494.54|496.14|494.54|495.92|494.32|0
1636123590000|2021-11-05 14:46:30|495.92|494.32|495.92|494.32|496.14|494.54|495.92|494.32|0
1636123600000|2021-11-05 14:46:40|496.14|494.54|495.92|494.32|496.14|494.54|495.92|494.32|0
1636123610000|2021-11-05 14:46:50|495.81|494.21|495.71|494.11|495.81|494.21|495.71|494.11|0
1636123620000|2021-11-05 14:47:00|495.92|494.32|495.92|494.32|495.92|494.32|495.92|494.32|0
1636123630000|2021-11-05 14:47:10|495.71|494.11|495.49|493.89|495.71|494.11|495.28|493.68|0
1636123640000|2021-11-05 14:47:20|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636123650000|2021-11-05 14:47:30|495.49|493.89|495.07|493.47|495.49|493.89|495.07|493.47|0
1636123660000|2021-11-05 14:47:40|495.28|493.68|495.28|493.68|495.28|493.68|495.07|493.47|0
1636123670000|2021-11-05 14:47:50|495.07|493.47|494.85|493.25|495.07|493.47|494.85|493.25|0
1636123680000|2021-11-05 14:48:00|494.64|493.04|495.28|493.68|495.28|493.68|494.64|493.04|0
1636123690000|2021-11-05 14:48:10|495.07|493.47|495.28|493.68|495.28|493.68|495.07|493.47|0
1636123700000|2021-11-05 14:48:20|495.49|493.89|495.28|493.68|495.49|493.89|495.28|493.68|0
1636123710000|2021-11-05 14:48:30|495.49|493.89|495.28|493.68|495.49|493.89|495.06|493.46|0
1636123720000|2021-11-05 14:48:40|495.06|493.46|495.06|493.46|495.28|493.68|495.06|493.46|0
1636123730000|2021-11-05 14:48:50|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636123740000|2021-11-05 14:49:00|495.49|493.89|495.28|493.68|495.49|493.89|495.28|493.68|0
1636123750000|2021-11-05 14:49:10|495.49|493.89|495.71|494.11|495.71|494.11|495.49|493.89|0
1636123760000|2021-11-05 14:49:20|495.49|493.89|495.49|493.89|495.71|494.11|495.49|493.89|0
1636123770000|2021-11-05 14:49:30|495.28|493.68|495.06|493.46|495.28|493.68|495.06|493.46|0
1636123780000|2021-11-05 14:49:40|494.85|493.25|494.85|493.25|494.85|493.25|494.85|493.25|0
1636123790000|2021-11-05 14:49:50|494.64|493.04|494.64|493.04|494.64|493.04|494.64|493.04|0
1636123800000|2021-11-05 14:50:00|494.85|493.25|494.85|493.25|495.06|493.46|494.85|493.25|0
1636123810000|2021-11-05 14:50:10|494.64|493.04|495.06|493.46|495.06|493.46|494.64|493.04|0
1636123820000|2021-11-05 14:50:20|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636123830000|2021-11-05 14:50:30|495.49|493.89|495.28|493.68|495.49|493.89|495.28|493.68|0
1636123840000|2021-11-05 14:50:40|495.06|493.46|495.06|493.46|495.06|493.46|495.06|493.46|0
1636123850000|2021-11-05 14:50:50|495.28|493.68|495.06|493.46|495.28|493.68|495.06|493.46|0
1636123860000|2021-11-05 14:51:00|495.28|493.68|495.28|493.68|495.28|493.68|495.06|493.46|0
1636123870000|2021-11-05 14:51:10|495.49|493.89|495.28|493.68|495.49|493.89|495.28|493.68|0
1636123880000|2021-11-05 14:51:20|495.49|493.89|495.49|493.89|495.71|494.11|495.49|493.89|0
1636123890000|2021-11-05 14:51:30|495.38|493.78|495.28|493.68|495.38|493.78|495.28|493.68|0
1636123900000|2021-11-05 14:51:40|495.49|493.89|495.06|493.46|495.49|493.89|495.06|493.46|0
1636123910000|2021-11-05 14:51:50|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636123920000|2021-11-05 14:52:00|495.38|493.78|495.28|493.68|495.38|493.78|495.06|493.46|0
1636123930000|2021-11-05 14:52:10|495.38|493.78|495.71|494.11|495.71|494.11|495.28|493.68|0
1636123940000|2021-11-05 14:52:20|495.49|493.89|495.49|493.89|495.49|493.89|495.49|493.89|0
1636123950000|2021-11-05 14:52:30|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636123960000|2021-11-05 14:52:40|495.17|493.57|495.28|493.68|495.28|493.68|495.17|493.57|0
1636123970000|2021-11-05 14:52:50|495.06|493.46|495.06|493.46|495.06|493.46|495.06|493.46|0
1636123990000|2021-11-05 14:53:10|494.85|493.25|495.06|493.46|495.06|493.46|494.85|493.25|0
1636124000000|2021-11-05 14:53:20|494.85|493.25|494.85|493.25|494.85|493.25|494.63|493.03|0
1636124010000|2021-11-05 14:53:30|494.63|493.03|494.42|492.82|494.85|493.25|494.42|492.82|0
1636124020000|2021-11-05 14:53:40|494.85|493.25|494.85|493.25|494.85|493.25|494.85|493.25|0
1636124030000|2021-11-05 14:53:50|495.06|493.46|494.85|493.25|495.06|493.46|494.85|493.25|0
1636124040000|2021-11-05 14:54:00|495.06|493.46|494.85|493.25|495.06|493.46|494.85|493.25|0
1636124050000|2021-11-05 14:54:10|495.06|493.46|495.28|493.68|495.28|493.68|495.06|493.46|0
1636124060000|2021-11-05 14:54:20|495.49|493.89|495.71|494.11|495.71|494.11|495.49|493.89|0
1636124070000|2021-11-05 14:54:30|495.49|493.89|495.06|493.46|495.49|493.89|495.06|493.46|0
1636124080000|2021-11-05 14:54:40|494.85|493.25|494.85|493.25|494.85|493.25|494.85|493.25|0
1636124090000|2021-11-05 14:54:50|495.06|493.46|495.06|493.46|495.06|493.46|494.85|493.25|0
1636124100000|2021-11-05 14:55:00|494.85|493.25|494.85|493.25|494.85|493.25|494.85|493.25|0
1636124110000|2021-11-05 14:55:10|494.63|493.03|494.42|492.82|494.63|493.03|494.42|492.82|0
1636124120000|2021-11-05 14:55:20|494.2|492.6|495.06|493.46|495.06|493.46|494.2|492.6|0
1636124130000|2021-11-05 14:55:30|495.28|493.68|495.49|493.89|495.49|493.89|495.28|493.68|0
1636124140000|2021-11-05 14:55:40|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636124150000|2021-11-05 14:55:50|494.95|493.35|495.06|493.46|495.06|493.46|494.95|493.35|0
1636124160000|2021-11-05 14:56:00|495.28|493.68|494.85|493.25|495.28|493.68|494.85|493.25|0
1636124170000|2021-11-05 14:56:10|495.06|493.46|494.63|493.03|495.06|493.46|494.63|493.03|0
1636124180000|2021-11-05 14:56:20|494.42|492.82|493.99|492.39|494.42|492.82|493.99|492.39|0
1636124190000|2021-11-05 14:56:30|494.2|492.6|494.2|492.6|494.2|492.6|493.99|492.39|0
1636124200000|2021-11-05 14:56:40|493.99|492.39|493.77|492.17|494.2|492.6|493.77|492.17|0
1636124210000|2021-11-05 14:56:50|493.99|492.39|494.63|493.03|494.63|493.03|493.99|492.39|0
1636124220000|2021-11-05 14:57:00|494.42|492.82|494.63|493.03|494.63|493.03|494.31|492.71|0
1636124230000|2021-11-05 14:57:10|494.85|493.25|494.42|492.82|494.85|493.25|494.42|492.82|0
1636124240000|2021-11-05 14:57:20|494.2|492.6|494.2|492.6|494.2|492.6|494.2|492.6|0
1636124250000|2021-11-05 14:57:30|493.99|492.39|493.99|492.39|494.2|492.6|493.99|492.39|0
1636124260000|2021-11-05 14:57:40|494.2|492.6|492.7|491.1|494.2|492.6|492.7|491.1|0
1636124270000|2021-11-05 14:57:50|492.92|491.32|492.92|491.32|493.13|491.53|492.92|491.32|0
1636124280000|2021-11-05 14:58:00|492.7|491.1|493.13|491.53|493.13|491.53|492.7|491.1|0
1636124290000|2021-11-05 14:58:10|492.92|491.32|493.56|491.96|493.56|491.96|492.92|491.32|0
1636124300000|2021-11-05 14:58:20|493.77|492.17|493.35|491.75|493.77|492.17|493.35|491.75|0
1636124310000|2021-11-05 14:58:30|493.13|491.53|493.35|491.75|493.35|491.75|493.13|491.53|0
1636124320000|2021-11-05 14:58:40|493.56|491.96|493.77|492.17|493.77|492.17|493.56|491.96|0
1636124340000|2021-11-05 14:59:00|493.66|492.06|493.56|491.96|493.77|492.17|493.56|491.96|0
1636124350000|2021-11-05 14:59:10|493.34|491.74|493.56|491.96|493.56|491.96|493.34|491.74|0
1636124360000|2021-11-05 14:59:20|493.34|491.74|493.34|491.74|493.56|491.96|493.34|491.74|0
1636124370000|2021-11-05 14:59:30|493.13|491.53|493.34|491.74|493.34|491.74|493.13|491.53|0
1636124380000|2021-11-05 14:59:40|493.56|491.96|493.56|491.96|493.56|491.96|493.34|491.74|0
1636124390000|2021-11-05 14:59:50|493.34|491.74|494.2|492.6|494.2|492.6|493.34|491.74|0
1636124400000|2021-11-05 15:00:00|494.42|492.82|494.84|493.24|494.84|493.24|494.42|492.82|0
1636124410000|2021-11-05 15:00:10|494.63|493.03|494.2|492.6|494.63|493.03|494.2|492.6|0
1636124420000|2021-11-05 15:00:20|494.42|492.82|493.99|492.39|494.42|492.82|493.99|492.39|0
1636124430000|2021-11-05 15:00:30|493.77|492.17|493.34|491.74|493.77|492.17|493.34|491.74|0
1636124440000|2021-11-05 15:00:40|493.56|491.96|493.77|492.17|493.77|492.17|493.56|491.96|0
1636124450000|2021-11-05 15:00:50|493.56|491.96|493.99|492.39|493.99|492.39|493.56|491.96|0
1636124460000|2021-11-05 15:01:00|494.2|492.6|494.63|493.03|494.63|493.03|494.2|492.6|0
1636124470000|2021-11-05 15:01:10|494.73|493.13|494.84|493.24|494.84|493.24|494.63|493.03|0
1636124480000|2021-11-05 15:01:20|495.06|493.46|494.84|493.24|495.27|493.67|494.84|493.24|0
1636124490000|2021-11-05 15:01:30|495.06|493.46|494.84|493.24|495.06|493.46|494.84|493.24|0
1636124500000|2021-11-05 15:01:40|495.06|493.46|495.06|493.46|495.06|493.46|495.06|493.46|0
1636124510000|2021-11-05 15:01:50|494.84|493.24|494.42|492.82|494.84|493.24|494.42|492.82|0
1636124520000|2021-11-05 15:02:00|494.63|493.03|494.63|493.03|494.63|493.03|494.63|493.03|0
1636124530000|2021-11-05 15:02:10|494.84|493.24|494.63|493.03|494.84|493.24|494.63|493.03|0
1636124550000|2021-11-05 15:02:30|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636124560000|2021-11-05 15:02:40|494.2|492.6|494.2|492.6|494.41|492.81|494.2|492.6|0
1636124570000|2021-11-05 15:02:50|494.41|492.81|493.77|492.17|494.41|492.81|493.77|492.17|0
1636124580000|2021-11-05 15:03:00|493.56|491.96|493.77|492.17|493.77|492.17|493.56|491.96|0
1636124590000|2021-11-05 15:03:10|493.56|491.96|493.77|492.17|493.99|492.39|493.56|491.96|0
1636124600000|2021-11-05 15:03:20|493.56|491.96|493.56|491.96|493.56|491.96|493.56|491.96|0
1636124610000|2021-11-05 15:03:30|493.77|492.17|493.56|491.96|493.77|492.17|493.34|491.74|0
1636124620000|2021-11-05 15:03:40|493.77|492.17|493.77|492.17|493.99|492.39|493.77|492.17|0
1636124630000|2021-11-05 15:03:50|493.99|492.39|493.77|492.17|493.99|492.39|493.77|492.17|0
1636124640000|2021-11-05 15:04:00|493.99|492.39|493.56|491.96|493.99|492.39|493.56|491.96|0
1636124650000|2021-11-05 15:04:10|493.77|492.17|493.77|492.17|493.77|492.17|493.77|492.17|0
1636124660000|2021-11-05 15:04:20|493.56|491.96|493.56|491.96|493.56|491.96|493.56|491.96|0
1636124670000|2021-11-05 15:04:30|493.34|491.74|493.56|491.96|493.56|491.96|493.34|491.74|0
1636124690000|2021-11-05 15:04:50|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1636124700000|2021-11-05 15:05:00|493.56|491.96|493.77|492.17|493.77|492.17|493.56|491.96|0
1636124710000|2021-11-05 15:05:10|493.98|492.38|493.98|492.38|494.2|492.6|493.98|492.38|0
1636124720000|2021-11-05 15:05:20|493.77|492.17|493.77|492.17|493.77|492.17|493.77|492.17|0
1636124730000|2021-11-05 15:05:30|493.56|491.96|493.77|492.17|493.77|492.17|493.56|491.96|0
1636124740000|2021-11-05 15:05:40|493.98|492.38|494.2|492.6|494.2|492.6|493.98|492.38|0
1636124750000|2021-11-05 15:05:50|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636124760000|2021-11-05 15:06:00|494.2|492.6|494.63|493.03|494.63|493.03|494.2|492.6|0
1636124770000|2021-11-05 15:06:10|494.84|493.24|495.06|493.46|495.06|493.46|494.84|493.24|0
1636124780000|2021-11-05 15:06:20|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1636124790000|2021-11-05 15:06:30|494.63|493.03|494.63|493.03|494.63|493.03|494.63|493.03|0
1636124800000|2021-11-05 15:06:40|494.84|493.24|494.84|493.24|495.06|493.46|494.84|493.24|0
1636124810000|2021-11-05 15:06:50|494.63|493.03|494.41|492.81|494.63|493.03|494.41|492.81|0
1636124820000|2021-11-05 15:07:00|494.2|492.6|494.2|492.6|494.2|492.6|494.2|492.6|0
1636124830000|2021-11-05 15:07:10|493.98|492.38|494.2|492.6|494.2|492.6|493.98|492.38|0
1636124840000|2021-11-05 15:07:20|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636124850000|2021-11-05 15:07:30|494.2|492.6|494.2|492.6|494.2|492.6|494.2|492.6|0
1636124860000|2021-11-05 15:07:40|493.98|492.38|494.2|492.6|494.2|492.6|493.98|492.38|0
1636124880000|2021-11-05 15:08:00|493.98|492.38|493.98|492.38|493.98|492.38|493.98|492.38|0
1636124900000|2021-11-05 15:08:20|493.77|492.17|494.2|492.6|494.2|492.6|493.77|492.17|0
1636124910000|2021-11-05 15:08:30|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636124920000|2021-11-05 15:08:40|494.2|492.6|494.2|492.6|494.41|492.81|494.2|492.6|0
1636124930000|2021-11-05 15:08:50|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636124940000|2021-11-05 15:09:00|494.63|493.03|494.41|492.81|494.63|493.03|494.41|492.81|0
1636124950000|2021-11-05 15:09:10|494.63|493.03|494.41|492.81|494.63|493.03|494.41|492.81|0
1636124960000|2021-11-05 15:09:20|494.63|493.03|494.41|492.81|494.63|493.03|494.41|492.81|0
1636124970000|2021-11-05 15:09:30|494.63|493.03|494.63|493.03|494.63|493.03|494.63|493.03|0
1636124980000|2021-11-05 15:09:40|494.41|492.81|494.41|492.81|494.63|493.03|494.41|492.81|0
1636124990000|2021-11-05 15:09:50|494.63|493.03|494.63|493.03|494.63|493.03|494.63|493.03|0
1636125000000|2021-11-05 15:10:00|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1636125010000|2021-11-05 15:10:10|495.05|493.45|494.84|493.24|495.05|493.45|494.84|493.24|0
1636125020000|2021-11-05 15:10:20|495.05|493.45|495.05|493.45|495.05|493.45|495.05|493.45|0
1636125030000|2021-11-05 15:10:30|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1636125040000|2021-11-05 15:10:40|495.05|493.45|494.84|493.24|495.05|493.45|494.84|493.24|0
1636125050000|2021-11-05 15:10:50|495.05|493.45|495.27|493.67|495.27|493.67|495.05|493.45|0
1636125060000|2021-11-05 15:11:00|495.05|493.45|495.05|493.45|495.05|493.45|495.05|493.45|0
1636125070000|2021-11-05 15:11:10|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1636125080000|2021-11-05 15:11:20|495.05|493.45|494.84|493.24|495.05|493.45|494.84|493.24|0
1636125090000|2021-11-05 15:11:30|494.62|493.02|495.05|493.45|495.05|493.45|494.62|493.02|0
1636125110000|2021-11-05 15:11:50|494.84|493.24|495.05|493.45|495.05|493.45|494.84|493.24|0
1636125120000|2021-11-05 15:12:00|495.27|493.67|495.27|493.67|495.27|493.67|495.27|493.67|0
1636125130000|2021-11-05 15:12:10|495.48|493.88|495.27|493.67|495.48|493.88|495.27|493.67|0
1636125140000|2021-11-05 15:12:20|495.48|493.88|495.48|493.88|495.48|493.88|495.27|493.67|0
1636125160000|2021-11-05 15:12:40|495.7|494.1|495.7|494.1|495.7|494.1|495.7|494.1|0
1636125170000|2021-11-05 15:12:50|495.91|494.31|495.27|493.67|495.91|494.31|495.27|493.67|0
1636125180000|2021-11-05 15:13:00|495.05|493.45|495.05|493.45|495.27|493.67|495.05|493.45|0
1636125190000|2021-11-05 15:13:10|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1636125200000|2021-11-05 15:13:20|494.62|493.02|494.2|492.6|494.62|493.02|494.2|492.6|0
1636125210000|2021-11-05 15:13:30|494.41|492.81|494.62|493.02|494.84|493.24|494.41|492.81|0
1636125220000|2021-11-05 15:13:40|494.84|493.24|494.84|493.24|494.84|493.24|494.62|493.02|0
1636125230000|2021-11-05 15:13:50|494.62|493.02|494.62|493.02|494.62|493.02|494.62|493.02|0
1636125240000|2021-11-05 15:14:00|494.84|493.24|494.41|492.81|494.84|493.24|494.41|492.81|0
1636125250000|2021-11-05 15:14:10|494.62|493.02|494.62|493.02|494.84|493.24|494.62|493.02|0
1636125260000|2021-11-05 15:14:20|494.84|493.24|494.19|492.59|494.84|493.24|494.19|492.59|0
1636125270000|2021-11-05 15:14:30|494.41|492.81|494.41|492.81|494.41|492.81|494.41|492.81|0
1636125280000|2021-11-05 15:14:40|494.62|493.02|494.41|492.81|494.62|493.02|494.41|492.81|0
1636125290000|2021-11-05 15:14:50|494.62|493.02|494.41|492.81|494.62|493.02|494.41|492.81|0
1636125300000|2021-11-05 15:15:00|494.19|492.59|494.41|492.81|494.41|492.81|494.19|492.59|0
1636125310000|2021-11-05 15:15:10|494.19|492.59|494.19|492.59|494.41|492.81|494.19|492.59|0
1636125320000|2021-11-05 15:15:20|493.98|492.38|493.98|492.38|493.98|492.38|493.98|492.38|0
1636125330000|2021-11-05 15:15:30|494.19|492.59|494.19|492.59|494.19|492.59|494.19|492.59|0
1636125340000|2021-11-05 15:15:40|493.98|492.38|494.19|492.59|494.19|492.59|493.98|492.38|0
1636125350000|2021-11-05 15:15:50|494.41|492.81|494.41|492.81|494.41|492.81|494.19|492.59|0
1636125360000|2021-11-05 15:16:00|494.19|492.59|494.19|492.59|494.19|492.59|494.19|492.59|0
1636125370000|2021-11-05 15:16:10|493.77|492.17|493.34|491.74|493.77|492.17|493.34|491.74|0
1636125390000|2021-11-05 15:16:30|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1636125400000|2021-11-05 15:16:40|492.91|491.31|493.12|491.52|493.12|491.52|492.91|491.31|0
1636125410000|2021-11-05 15:16:50|492.91|491.31|493.34|491.74|493.34|491.74|492.91|491.31|0
1636125420000|2021-11-05 15:17:00|493.55|491.95|493.12|491.52|493.55|491.95|493.12|491.52|0
1636125430000|2021-11-05 15:17:10|493.34|491.74|493.76|492.16|493.76|492.16|493.34|491.74|0
1636125440000|2021-11-05 15:17:20|493.98|492.38|493.55|491.95|493.98|492.38|493.55|491.95|0
1636125450000|2021-11-05 15:17:30|493.34|491.74|493.76|492.16|493.76|492.16|493.34|491.74|0
1636125460000|2021-11-05 15:17:40|493.55|491.95|493.55|491.95|493.55|491.95|493.55|491.95|0
1636125470000|2021-11-05 15:17:50|493.76|492.16|493.76|492.16|493.76|492.16|493.76|492.16|0
1636125480000|2021-11-05 15:18:00|493.98|492.38|493.98|492.38|493.98|492.38|493.98|492.38|0
1636125490000|2021-11-05 15:18:10|494.19|492.59|493.98|492.38|494.19|492.59|493.98|492.38|0
1636125500000|2021-11-05 15:18:20|493.76|492.16|493.76|492.16|493.98|492.38|493.76|492.16|0
1636125510000|2021-11-05 15:18:30|493.98|492.38|493.76|492.16|493.98|492.38|493.76|492.16|0
1636125520000|2021-11-05 15:18:40|493.55|491.95|493.55|491.95|493.55|491.95|493.55|491.95|0
1636125530000|2021-11-05 15:18:50|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1636125550000|2021-11-05 15:19:10|493.55|491.95|493.34|491.74|493.55|491.95|493.34|491.74|0
1636125570000|2021-11-05 15:19:30|493.33|491.73|493.33|491.73|493.33|491.73|493.33|491.73|0
1636125580000|2021-11-05 15:19:40|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1636125590000|2021-11-05 15:19:50|493.33|491.73|493.33|491.73|493.55|491.95|493.33|491.73|0
1636125600000|2021-11-05 15:20:00|493.12|491.52|493.76|492.16|493.76|492.16|493.12|491.52|0
1636125610000|2021-11-05 15:20:10|493.55|491.95|493.76|492.16|493.76|492.16|493.55|491.95|0
1636125620000|2021-11-05 15:20:20|493.55|491.95|493.76|492.16|493.76|492.16|493.55|491.95|0
1636125630000|2021-11-05 15:20:30|493.55|491.95|493.33|491.73|493.55|491.95|493.33|491.73|0
1636125640000|2021-11-05 15:20:40|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1636125650000|2021-11-05 15:20:50|492.91|491.31|492.91|491.31|492.91|491.31|492.91|491.31|0
1636125660000|2021-11-05 15:21:00|493.12|491.52|493.12|491.52|493.33|491.73|493.12|491.52|0
1636125670000|2021-11-05 15:21:10|493.33|491.73|493.12|491.52|493.33|491.73|493.12|491.52|0
1636125680000|2021-11-05 15:21:20|493.33|491.73|493.12|491.52|493.33|491.73|493.12|491.52|0
1636125690000|2021-11-05 15:21:30|493.33|491.73|493.33|491.73|493.33|491.73|493.33|491.73|0
1636125700000|2021-11-05 15:21:40|493.55|491.95|493.12|491.52|493.55|491.95|493.12|491.52|0
1636125710000|2021-11-05 15:21:50|493.33|491.73|493.33|491.73|493.55|491.95|493.33|491.73|0
1636125720000|2021-11-05 15:22:00|493.55|491.95|493.55|491.95|493.55|491.95|493.33|491.73|0
1636125730000|2021-11-05 15:22:10|493.33|491.73|493.33|491.73|493.33|491.73|493.33|491.73|0
1636125740000|2021-11-05 15:22:20|493.55|491.95|493.55|491.95|493.55|491.95|493.55|491.95|0
1636125750000|2021-11-05 15:22:30|493.33|491.73|493.55|491.95|493.55|491.95|493.33|491.73|0
1636125760000|2021-11-05 15:22:40|493.33|491.73|493.33|491.73|493.33|491.73|493.33|491.73|0
1636125770000|2021-11-05 15:22:50|493.55|491.95|493.55|491.95|493.55|491.95|493.55|491.95|0
1636125780000|2021-11-05 15:23:00|493.76|492.16|493.55|491.95|493.76|492.16|493.55|491.95|0
1636125790000|2021-11-05 15:23:10|493.33|491.73|493.33|491.73|493.33|491.73|493.33|491.73|0
1636125800000|2021-11-05 15:23:20|493.12|491.52|493.33|491.73|493.33|491.73|493.12|491.52|0
1636125810000|2021-11-05 15:23:30|493.12|491.52|493.33|491.73|493.33|491.73|493.12|491.52|0
1636125820000|2021-11-05 15:23:40|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1636125830000|2021-11-05 15:23:50|492.9|491.3|492.9|491.3|492.9|491.3|492.69|491.09|0
1636125840000|2021-11-05 15:24:00|492.69|491.09|492.48|490.88|492.9|491.3|492.48|490.88|0
1636125850000|2021-11-05 15:24:10|492.26|490.66|492.26|490.66|492.26|490.66|492.05|490.45|0
1636125860000|2021-11-05 15:24:20|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1636125870000|2021-11-05 15:24:30|492.26|490.66|492.05|490.45|492.26|490.66|492.05|490.45|0
1636125880000|2021-11-05 15:24:40|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1636125890000|2021-11-05 15:24:50|492.69|491.09|492.69|491.09|492.69|491.09|492.69|491.09|0
1636125900000|2021-11-05 15:25:00|492.48|490.88|492.48|490.88|492.48|490.88|492.26|490.66|0
1636125910000|2021-11-05 15:25:10|492.69|491.09|492.26|490.66|492.69|491.09|492.26|490.66|0
1636125920000|2021-11-05 15:25:20|492.05|490.45|492.05|490.45|492.05|490.45|492.05|490.45|0
1636125930000|2021-11-05 15:25:30|492.26|490.66|492.05|490.45|492.26|490.66|492.05|490.45|0
1636125940000|2021-11-05 15:25:40|491.83|490.23|492.05|490.45|492.05|490.45|491.83|490.23|0
1636125950000|2021-11-05 15:25:50|492.26|490.66|492.05|490.45|492.26|490.66|491.83|490.23|0
1636125960000|2021-11-05 15:26:00|491.83|490.23|492.05|490.45|492.05|490.45|491.83|490.23|0
1636125970000|2021-11-05 15:26:10|492.26|490.66|492.05|490.45|492.26|490.66|492.05|490.45|0
1636125980000|2021-11-05 15:26:20|491.83|490.23|491.83|490.23|492.05|490.45|491.83|490.23|0
1636125990000|2021-11-05 15:26:30|492.05|490.45|492.05|490.45|492.05|490.45|492.05|490.45|0
1636126000000|2021-11-05 15:26:40|491.83|490.23|492.05|490.45|492.05|490.45|491.83|490.23|0
1636126010000|2021-11-05 15:26:50|491.83|490.23|491.83|490.23|491.83|490.23|491.83|490.23|0
1636126020000|2021-11-05 15:27:00|492.05|490.45|491.83|490.23|492.05|490.45|491.83|490.23|0
1636126030000|2021-11-05 15:27:10|491.62|490.02|491.62|490.02|491.83|490.23|491.62|490.02|0
1636126040000|2021-11-05 15:27:20|491.83|490.23|491.83|490.23|492.05|490.45|491.83|490.23|0
1636126050000|2021-11-05 15:27:30|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1636126060000|2021-11-05 15:27:40|491.83|490.23|491.62|490.02|491.83|490.23|491.62|490.02|0
1636126070000|2021-11-05 15:27:50|491.4|489.8|491.4|489.8|491.4|489.8|491.19|489.59|0
1636126080000|2021-11-05 15:28:00|491.19|489.59|491.19|489.59|491.4|489.8|491.19|489.59|0
1636126090000|2021-11-05 15:28:10|490.98|489.38|490.98|489.38|490.98|489.38|490.98|489.38|0
1636126100000|2021-11-05 15:28:20|490.76|489.16|490.98|489.38|490.98|489.38|490.76|489.16|0
1636126110000|2021-11-05 15:28:30|490.76|489.16|490.76|489.16|490.76|489.16|490.76|489.16|0
1636126120000|2021-11-05 15:28:40|490.55|488.95|490.55|488.95|490.55|488.95|490.55|488.95|0
1636126130000|2021-11-05 15:28:50|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1636126140000|2021-11-05 15:29:00|490.12|488.52|490.12|488.52|490.33|488.73|490.12|488.52|0
1636126160000|2021-11-05 15:29:20|489.91|488.31|489.48|487.88|489.91|488.31|489.48|487.88|0
1636126170000|2021-11-05 15:29:30|489.69|488.09|489.91|488.31|489.91|488.31|489.69|488.09|0
1636126180000|2021-11-05 15:29:40|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636126190000|2021-11-05 15:29:50|489.91|488.31|489.91|488.31|490.12|488.52|489.91|488.31|0
1636126200000|2021-11-05 15:30:00|489.69|488.09|489.69|488.09|489.91|488.31|489.69|488.09|0
1636126210000|2021-11-05 15:30:10|489.91|488.31|489.91|488.31|489.91|488.31|489.91|488.31|0
1636126220000|2021-11-05 15:30:20|490.12|488.52|490.55|488.95|490.55|488.95|490.12|488.52|0
1636126230000|2021-11-05 15:30:30|490.33|488.73|490.33|488.73|490.33|488.73|490.12|488.52|0
1636126240000|2021-11-05 15:30:40|490.12|488.52|489.91|488.31|490.12|488.52|489.91|488.31|0
1636126250000|2021-11-05 15:30:50|489.69|488.09|489.91|488.31|489.91|488.31|489.69|488.09|0
1636126270000|2021-11-05 15:31:10|490.12|488.52|489.91|488.31|490.12|488.52|489.91|488.31|0
1636126280000|2021-11-05 15:31:20|490.12|488.52|489.9|488.3|490.12|488.52|489.9|488.3|0
1636126290000|2021-11-05 15:31:30|490.33|488.73|490.33|488.73|490.33|488.73|490.12|488.52|0
1636126310000|2021-11-05 15:31:50|490.55|488.95|490.76|489.16|490.76|489.16|490.55|488.95|0
1636126320000|2021-11-05 15:32:00|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636126330000|2021-11-05 15:32:10|490.76|489.16|490.97|489.37|490.97|489.37|490.76|489.16|0
1636126340000|2021-11-05 15:32:20|491.19|489.59|491.62|490.02|491.62|490.02|491.19|489.59|0
1636126350000|2021-11-05 15:32:30|491.83|490.23|491.83|490.23|492.04|490.44|491.83|490.23|0
1636126360000|2021-11-05 15:32:40|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1636126370000|2021-11-05 15:32:50|491.83|490.23|492.26|490.66|492.26|490.66|491.83|490.23|0
1636126380000|2021-11-05 15:33:00|492.04|490.44|492.04|490.44|492.26|490.66|492.04|490.44|0
1636126390000|2021-11-05 15:33:10|492.26|490.66|492.04|490.44|492.26|490.66|492.04|490.44|0
1636126400000|2021-11-05 15:33:20|491.83|490.23|492.04|490.44|492.04|490.44|491.83|490.23|0
1636126410000|2021-11-05 15:33:30|492.26|490.66|492.04|490.44|492.26|490.66|492.04|490.44|0
1636126420000|2021-11-05 15:33:40|491.83|490.23|491.4|489.8|491.83|490.23|491.4|489.8|0
1636126430000|2021-11-05 15:33:50|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636126440000|2021-11-05 15:34:00|491.19|489.59|491.61|490.01|491.61|490.01|491.19|489.59|0
1636126450000|2021-11-05 15:34:10|491.83|490.23|492.04|490.44|492.04|490.44|491.4|489.8|0
1636126460000|2021-11-05 15:34:20|491.83|490.23|491.83|490.23|491.83|490.23|491.83|490.23|0
1636126470000|2021-11-05 15:34:30|491.61|490.01|491.4|489.8|491.61|490.01|491.4|489.8|0
1636126480000|2021-11-05 15:34:40|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636126490000|2021-11-05 15:34:50|491.83|490.23|491.4|489.8|491.83|490.23|491.4|489.8|0
1636126500000|2021-11-05 15:35:00|491.61|490.01|491.4|489.8|491.61|490.01|491.4|489.8|0
1636126510000|2021-11-05 15:35:10|491.61|490.01|491.61|490.01|491.61|490.01|491.4|489.8|0
1636126520000|2021-11-05 15:35:20|491.4|489.8|490.97|489.37|491.4|489.8|490.97|489.37|0
1636126530000|2021-11-05 15:35:30|490.76|489.16|490.76|489.16|490.97|489.37|490.76|489.16|0
1636126540000|2021-11-05 15:35:40|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1636126550000|2021-11-05 15:35:50|490.12|488.52|490.76|489.16|490.76|489.16|490.12|488.52|0
1636126560000|2021-11-05 15:36:00|490.97|489.37|491.19|489.59|491.19|489.59|490.97|489.37|0
1636126570000|2021-11-05 15:36:10|491.61|490.01|491.19|489.59|491.61|490.01|491.19|489.59|0
1636126580000|2021-11-05 15:36:20|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636126590000|2021-11-05 15:36:30|490.76|489.16|490.76|489.16|490.97|489.37|490.76|489.16|0
1636126600000|2021-11-05 15:36:40|490.97|489.37|491.19|489.59|491.19|489.59|490.97|489.37|0
1636126610000|2021-11-05 15:36:50|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636126620000|2021-11-05 15:37:00|490.76|489.16|490.97|489.37|490.97|489.37|490.76|489.16|0
1636126660000|2021-11-05 15:37:40|490.76|489.16|490.97|489.37|490.97|489.37|490.76|489.16|0
1636126670000|2021-11-05 15:37:50|491.07|489.47|491.19|489.59|491.19|489.59|491.07|489.47|0
1636126680000|2021-11-05 15:38:00|490.97|489.37|491.18|489.58|491.18|489.58|490.97|489.37|0
1636126690000|2021-11-05 15:38:10|491.4|489.8|491.18|489.58|491.4|489.8|491.18|489.58|0
1636126700000|2021-11-05 15:38:20|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1636126710000|2021-11-05 15:38:30|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636126720000|2021-11-05 15:38:40|491.4|489.8|491.4|489.8|491.4|489.8|491.18|489.58|0
1636126730000|2021-11-05 15:38:50|491.18|489.58|491.61|490.01|491.61|490.01|491.18|489.58|0
1636126740000|2021-11-05 15:39:00|491.83|490.23|492.04|490.44|492.25|490.65|491.83|490.23|0
1636126750000|2021-11-05 15:39:10|492.25|490.65|492.47|490.87|492.47|490.87|492.25|490.65|0
1636126760000|2021-11-05 15:39:20|492.25|490.65|492.04|490.44|492.25|490.65|492.04|490.44|0
1636126770000|2021-11-05 15:39:30|492.25|490.65|492.04|490.44|492.25|490.65|492.04|490.44|0
1636126780000|2021-11-05 15:39:40|492.25|490.65|491.83|490.23|492.25|490.65|491.83|490.23|0
1636126790000|2021-11-05 15:39:50|492.04|490.44|492.04|490.44|492.04|490.44|492.04|490.44|0
1636126800000|2021-11-05 15:40:00|492.25|490.65|492.04|490.44|492.25|490.65|492.04|490.44|0
1636126810000|2021-11-05 15:40:10|492.25|490.65|492.04|490.44|492.25|490.65|492.04|490.44|0
1636126820000|2021-11-05 15:40:20|491.4|489.8|491.18|489.58|491.4|489.8|491.18|489.58|0
1636126830000|2021-11-05 15:40:30|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1636126840000|2021-11-05 15:40:40|491.61|490.01|491.83|490.23|492.04|490.44|491.61|490.01|0
1636126850000|2021-11-05 15:40:50|491.61|490.01|491.61|490.01|491.83|490.23|491.61|490.01|0
1636126860000|2021-11-05 15:41:00|491.4|489.8|491.4|489.8|491.61|490.01|491.4|489.8|0
1636126870000|2021-11-05 15:41:10|491.18|489.58|490.97|489.37|491.18|489.58|490.97|489.37|0
1636126880000|2021-11-05 15:41:20|491.18|489.58|491.18|489.58|491.18|489.58|490.97|489.37|0
1636126890000|2021-11-05 15:41:30|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636126900000|2021-11-05 15:41:40|491.18|489.58|491.61|490.01|491.61|490.01|491.18|489.58|0
1636126910000|2021-11-05 15:41:50|491.4|489.8|490.97|489.37|491.4|489.8|490.97|489.37|0
1636126920000|2021-11-05 15:42:00|491.18|489.58|490.97|489.37|491.18|489.58|490.97|489.37|0
1636126930000|2021-11-05 15:42:10|490.76|489.16|490.76|489.16|490.76|489.16|490.76|489.16|0
1636126940000|2021-11-05 15:42:20|490.97|489.37|490.76|489.16|490.97|489.37|490.76|489.16|0
1636126950000|2021-11-05 15:42:30|490.75|489.15|490.75|489.15|490.75|489.15|490.75|489.15|0
1636126960000|2021-11-05 15:42:40|490.54|488.94|490.54|488.94|490.54|488.94|490.54|488.94|0
1636126970000|2021-11-05 15:42:50|490.75|489.15|490.75|489.15|490.97|489.37|490.75|489.15|0
1636126980000|2021-11-05 15:43:00|490.54|488.94|490.54|488.94|490.54|488.94|490.54|488.94|0
1636126990000|2021-11-05 15:43:10|490.75|489.15|490.54|488.94|490.75|489.15|490.54|488.94|0
1636127000000|2021-11-05 15:43:20|490.75|489.15|490.54|488.94|490.75|489.15|490.33|488.73|0
1636127010000|2021-11-05 15:43:30|490.33|488.73|490.33|488.73|490.33|488.73|490.11|488.51|0
1636127020000|2021-11-05 15:43:40|490.54|488.94|490.54|488.94|490.54|488.94|490.54|488.94|0
1636127040000|2021-11-05 15:44:00|490.75|489.15|490.75|489.15|490.75|489.15|490.75|489.15|0
1636127050000|2021-11-05 15:44:10|491.18|489.58|490.97|489.37|491.18|489.58|490.97|489.37|0
1636127060000|2021-11-05 15:44:20|491.18|489.58|491.18|489.58|491.18|489.58|491.18|489.58|0
1636127070000|2021-11-05 15:44:30|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636127080000|2021-11-05 15:44:40|490.75|489.15|490.75|489.15|490.75|489.15|490.54|488.94|0
1636127100000|2021-11-05 15:45:00|490.33|488.73|489.9|488.3|490.33|488.73|489.9|488.3|0
1636127110000|2021-11-05 15:45:10|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1636127120000|2021-11-05 15:45:20|489.9|488.3|489.47|487.87|489.9|488.3|489.47|487.87|0
1636127130000|2021-11-05 15:45:30|489.68|488.08|489.68|488.08|489.68|488.08|489.68|488.08|0
1636127140000|2021-11-05 15:45:40|489.9|488.3|490.11|488.51|490.11|488.51|489.9|488.3|0
1636127150000|2021-11-05 15:45:50|489.9|488.3|490.75|489.15|490.75|489.15|489.9|488.3|0
1636127160000|2021-11-05 15:46:00|490.97|489.37|490.75|489.15|490.97|489.37|490.75|489.15|0
1636127170000|2021-11-05 15:46:10|490.97|489.37|490.97|489.37|491.18|489.58|490.97|489.37|0
1636127180000|2021-11-05 15:46:20|491.18|489.58|490.97|489.37|491.18|489.58|490.97|489.37|0
1636127200000|2021-11-05 15:46:40|491.18|489.58|491.18|489.58|491.18|489.58|491.18|489.58|0
1636127210000|2021-11-05 15:46:50|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636127220000|2021-11-05 15:47:00|491.18|489.58|491.18|489.58|491.18|489.58|490.75|489.15|0
1636127230000|2021-11-05 15:47:10|490.97|489.37|490.97|489.37|490.97|489.37|490.97|489.37|0
1636127240000|2021-11-05 15:47:20|491.18|489.58|491.18|489.58|491.39|489.79|491.18|489.58|0
1636127250000|2021-11-05 15:47:30|491.39|489.79|491.61|490.01|491.61|490.01|491.39|489.79|0
1636127270000|2021-11-05 15:47:50|491.82|490.22|492.14|490.54|492.14|490.54|491.82|490.22|0
1636127280000|2021-11-05 15:48:00|492.25|490.65|492.25|490.65|492.25|490.65|492.04|490.44|0
1636127290000|2021-11-05 15:48:10|492.46|490.86|493.11|491.51|493.11|491.51|492.46|490.86|0
1636127300000|2021-11-05 15:48:20|493.32|491.72|493.32|491.72|493.75|492.15|493.32|491.72|0
1636127310000|2021-11-05 15:48:30|493.54|491.94|493.11|491.51|493.54|491.94|493.11|491.51|0
1636127320000|2021-11-05 15:48:40|492.89|491.29|493.32|491.72|493.32|491.72|492.89|491.29|0
1636127330000|2021-11-05 15:48:50|493.11|491.51|493.11|491.51|493.11|491.51|492.89|491.29|0
1636127340000|2021-11-05 15:49:00|493.54|491.94|493.32|491.72|493.54|491.94|493.32|491.72|0
1636127350000|2021-11-05 15:49:10|493.54|491.94|493.54|491.94|493.54|491.94|493.32|491.72|0
1636127360000|2021-11-05 15:49:20|493.32|491.72|493.32|491.72|493.32|491.72|493.11|491.51|0
1636127370000|2021-11-05 15:49:30|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1636127380000|2021-11-05 15:49:40|493.11|491.51|492.89|491.29|493.11|491.51|492.89|491.29|0
1636127390000|2021-11-05 15:49:50|492.68|491.08|492.46|490.86|492.68|491.08|492.46|490.86|0
1636127400000|2021-11-05 15:50:00|492.25|490.65|492.25|490.65|492.25|490.65|492.04|490.44|0
1636127410000|2021-11-05 15:50:10|492.46|490.86|492.68|491.08|492.68|491.08|492.46|490.86|0
1636127420000|2021-11-05 15:50:20|492.04|490.44|491.61|490.01|492.04|490.44|491.61|490.01|0
1636127430000|2021-11-05 15:50:30|491.82|490.22|491.82|490.22|492.04|490.44|491.82|490.22|0
1636127440000|2021-11-05 15:50:40|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636127460000|2021-11-05 15:51:00|491.18|489.58|491.39|489.79|491.39|489.79|490.75|489.15|0
1636127470000|2021-11-05 15:51:10|491.18|489.58|490.96|489.36|491.18|489.58|490.75|489.15|0
1636127480000|2021-11-05 15:51:20|490.75|489.15|490.96|489.36|490.96|489.36|490.54|488.94|0
1636127490000|2021-11-05 15:51:30|490.75|489.15|490.54|488.94|490.96|489.36|490.54|488.94|0
1636127500000|2021-11-05 15:51:40|490.32|488.72|490.32|488.72|490.32|488.72|490.32|488.72|0
1636127510000|2021-11-05 15:51:50|490.54|488.94|490.54|488.94|490.54|488.94|490.54|488.94|0
1636127520000|2021-11-05 15:52:00|490.75|489.15|490.32|488.72|490.75|489.15|490.32|488.72|0
1636127530000|2021-11-05 15:52:10|490.54|488.94|490.54|488.94|490.75|489.15|490.54|488.94|0
1636127540000|2021-11-05 15:52:20|490.96|489.36|491.18|489.58|491.18|489.58|490.96|489.36|0
1636127550000|2021-11-05 15:52:30|490.96|489.36|491.39|489.79|491.39|489.79|490.96|489.36|0
1636127560000|2021-11-05 15:52:40|491.18|489.58|491.18|489.58|491.18|489.58|491.18|489.58|0
1636127580000|2021-11-05 15:53:00|491.39|489.79|491.18|489.58|491.39|489.79|491.18|489.58|0
1636127590000|2021-11-05 15:53:10|490.96|489.36|490.75|489.15|490.96|489.36|490.75|489.15|0
1636127600000|2021-11-05 15:53:20|490.96|489.36|490.75|489.15|490.96|489.36|490.75|489.15|0
1636127610000|2021-11-05 15:53:30|490.32|488.72|489.68|488.08|490.32|488.72|489.68|488.08|0
1636127620000|2021-11-05 15:53:40|489.47|487.87|489.47|487.87|489.47|487.87|489.25|487.65|0
1636127630000|2021-11-05 15:53:50|489.25|487.65|489.47|487.87|489.47|487.87|489.25|487.65|0
1636127640000|2021-11-05 15:54:00|489.25|487.65|488.83|487.23|489.47|487.87|488.83|487.23|0
1636127650000|2021-11-05 15:54:10|489.25|487.65|489.04|487.44|489.25|487.65|488.93|487.33|0
1636127660000|2021-11-05 15:54:20|488.83|487.23|489.04|487.44|489.04|487.44|488.83|487.23|0
1636127670000|2021-11-05 15:54:30|489.25|487.65|489.47|487.87|489.47|487.87|489.25|487.65|0
1636127680000|2021-11-05 15:54:40|489.89|488.29|489.68|488.08|489.89|488.29|489.68|488.08|0
1636127690000|2021-11-05 15:54:50|489.47|487.87|489.68|488.08|489.68|488.08|489.47|487.87|0
1636127700000|2021-11-05 15:55:00|489.89|488.29|490.32|488.72|490.32|488.72|489.89|488.29|0
1636127710000|2021-11-05 15:55:10|490.11|488.51|490.32|488.72|490.53|488.93|490.11|488.51|0
1636127720000|2021-11-05 15:55:20|490.11|488.51|489.47|487.87|490.11|488.51|489.47|487.87|0
1636127730000|2021-11-05 15:55:30|489.57|487.97|489.04|487.44|489.57|487.97|489.04|487.44|0
1636127740000|2021-11-05 15:55:40|489.25|487.65|489.25|487.65|489.25|487.65|489.04|487.44|0
1636127750000|2021-11-05 15:55:50|489.04|487.44|488.18|486.58|489.04|487.44|488.18|486.58|0
1636127760000|2021-11-05 15:56:00|487.97|486.37|488.4|486.8|488.61|487.01|487.97|486.37|0
1636127770000|2021-11-05 15:56:10|488.61|487.01|488.82|487.22|488.82|487.22|488.61|487.01|0
1636127780000|2021-11-05 15:56:20|489.04|487.44|488.4|486.8|489.04|487.44|488.18|486.58|0
1636127790000|2021-11-05 15:56:30|488.18|486.58|488.18|486.58|488.4|486.8|488.18|486.58|0
1636127800000|2021-11-05 15:56:40|488.4|486.8|488.18|486.58|488.61|487.01|488.18|486.58|0
1636127810000|2021-11-05 15:56:50|488.61|487.01|487.76|486.16|488.61|487.01|487.76|486.16|0
1636127820000|2021-11-05 15:57:00|487.97|486.37|487.97|486.37|487.97|486.37|487.97|486.37|0
1636127830000|2021-11-05 15:57:10|487.76|486.16|487.97|486.37|487.97|486.37|487.76|486.16|0
1636127840000|2021-11-05 15:57:20|487.76|486.16|487.64|486.04|487.76|486.16|487.54|485.94|0
1636127850000|2021-11-05 15:57:30|487.76|486.16|487.76|486.16|487.97|486.37|487.76|486.16|0
1636127860000|2021-11-05 15:57:40|487.54|485.94|487.76|486.16|487.76|486.16|487.54|485.94|0
1636127870000|2021-11-05 15:57:50|487.54|485.94|487.76|486.16|487.76|486.16|487.54|485.94|0
1636127880000|2021-11-05 15:58:00|487.54|485.94|488.61|487.01|488.61|487.01|487.54|485.94|0
1636127890000|2021-11-05 15:58:10|488.82|487.22|489.04|487.44|489.04|487.44|488.82|487.22|0
1636127900000|2021-11-05 15:58:20|488.82|487.22|489.04|487.44|489.04|487.44|488.82|487.22|0
1636127910000|2021-11-05 15:58:30|488.71|487.11|488.61|487.01|488.82|487.22|488.61|487.01|0
1636127920000|2021-11-05 15:58:40|488.82|487.22|489.04|487.44|489.04|487.44|488.82|487.22|0
1636127930000|2021-11-05 15:58:50|488.82|487.22|488.82|487.22|488.82|487.22|488.61|487.01|0
1636127950000|2021-11-05 15:59:10|488.61|487.01|488.82|487.22|488.82|487.22|488.61|487.01|0
1636127960000|2021-11-05 15:59:20|489.04|487.44|489.25|487.65|489.25|487.65|489.04|487.44|0
1636127970000|2021-11-05 15:59:30|489.04|487.44|488.61|487.01|489.04|487.44|488.61|487.01|0
1636127980000|2021-11-05 15:59:40|488.4|486.8|487.97|486.37|488.4|486.8|487.97|486.37|0
1636127990000|2021-11-05 15:59:50|487.75|486.15|487.33|485.73|487.75|486.15|487.33|485.73|0
1636128000000|2021-11-05 16:00:00|486.9|485.3|487.33|485.73|487.33|485.73|486.9|485.3|0
1636128010000|2021-11-05 16:00:10|487.54|485.94|486.9|485.3|487.75|486.15|486.9|485.3|0
1636128020000|2021-11-05 16:00:20|487.11|485.51|486.9|485.3|487.11|485.51|486.9|485.3|0
1636128030000|2021-11-05 16:00:30|487.11|485.51|487.33|485.73|487.33|485.73|486.9|485.3|0
1636128040000|2021-11-05 16:00:40|487.11|485.51|487.75|486.15|487.75|486.15|487.11|485.51|0
1636128050000|2021-11-05 16:00:50|487.97|486.37|487.75|486.15|487.97|486.37|487.75|486.15|0
1636128060000|2021-11-05 16:01:00|487.97|486.37|488.18|486.58|488.18|486.58|487.97|486.37|0
1636128080000|2021-11-05 16:01:20|487.97|486.37|488.39|486.79|488.39|486.79|487.97|486.37|0
1636128090000|2021-11-05 16:01:30|488.18|486.58|487.97|486.37|488.18|486.58|487.97|486.37|0
1636128100000|2021-11-05 16:01:40|488.18|486.58|488.18|486.58|488.18|486.58|487.97|486.37|0
1636128110000|2021-11-05 16:01:50|488.39|486.79|488.61|487.01|488.61|487.01|488.39|486.79|0
1636128120000|2021-11-05 16:02:00|488.82|487.22|488.18|486.58|488.82|487.22|488.18|486.58|0
1636128130000|2021-11-05 16:02:10|488.39|486.79|488.39|486.79|488.39|486.79|488.18|486.58|0
1636128140000|2021-11-05 16:02:20|488.18|486.58|488.61|487.01|488.61|487.01|488.18|486.58|0
1636128150000|2021-11-05 16:02:30|488.82|487.22|488.61|487.01|488.82|487.22|488.61|487.01|0
1636128160000|2021-11-05 16:02:40|488.82|487.22|488.82|487.22|489.03|487.43|488.82|487.22|0
1636128170000|2021-11-05 16:02:50|488.71|487.11|489.03|487.43|489.03|487.43|488.71|487.11|0
1636128180000|2021-11-05 16:03:00|488.82|487.22|489.03|487.43|489.03|487.43|488.82|487.22|0
1636128190000|2021-11-05 16:03:10|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1636128200000|2021-11-05 16:03:20|489.46|487.86|489.25|487.65|489.68|488.08|489.25|487.65|0
1636128210000|2021-11-05 16:03:30|489.46|487.86|489.68|488.08|489.68|488.08|489.46|487.86|0
1636128220000|2021-11-05 16:03:40|489.89|488.29|489.68|488.08|489.89|488.29|489.68|488.08|0
1636128230000|2021-11-05 16:03:50|489.78|488.18|489.68|488.08|489.78|488.18|489.68|488.08|0
1636128240000|2021-11-05 16:04:00|489.46|487.86|489.68|488.08|489.68|488.08|489.46|487.86|0
1636128250000|2021-11-05 16:04:10|489.46|487.86|489.68|488.08|489.68|488.08|489.46|487.86|0
1636128260000|2021-11-05 16:04:20|489.46|487.86|489.89|488.29|489.89|488.29|489.46|487.86|0
1636128270000|2021-11-05 16:04:30|489.68|488.08|489.46|487.86|489.68|488.08|489.46|487.86|0
1636128280000|2021-11-05 16:04:40|489.25|487.65|489.46|487.86|489.46|487.86|489.25|487.65|0
1636128290000|2021-11-05 16:04:50|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1636128300000|2021-11-05 16:05:00|489.46|487.86|489.67|488.07|489.67|488.07|489.46|487.86|0
1636128310000|2021-11-05 16:05:10|489.25|487.65|489.67|488.07|489.67|488.07|489.25|487.65|0
1636128320000|2021-11-05 16:05:20|489.46|487.86|489.25|487.65|489.46|487.86|489.03|487.43|0
1636128330000|2021-11-05 16:05:30|489.03|487.43|489.25|487.65|489.25|487.65|489.03|487.43|0
1636128340000|2021-11-05 16:05:40|489.03|487.43|489.25|487.65|489.25|487.65|489.03|487.43|0
1636128350000|2021-11-05 16:05:50|489.03|487.43|488.82|487.22|489.03|487.43|488.82|487.22|0
1636128360000|2021-11-05 16:06:00|489.03|487.43|489.46|487.86|489.46|487.86|489.03|487.43|0
1636128370000|2021-11-05 16:06:10|489.25|487.65|489.03|487.43|489.46|487.86|489.03|487.43|0
1636128380000|2021-11-05 16:06:20|488.82|487.22|488.39|486.79|488.82|487.22|488.39|486.79|0
1636128390000|2021-11-05 16:06:30|488.49|486.89|488.49|486.89|488.49|486.89|488.49|486.89|0
1636128400000|2021-11-05 16:06:40|488.39|486.79|488.39|486.79|488.39|486.79|488.18|486.58|0
1636128410000|2021-11-05 16:06:50|488.18|486.58|488.18|486.58|488.18|486.58|488.18|486.58|0
1636128420000|2021-11-05 16:07:00|488.39|486.79|488.61|487.01|488.61|487.01|488.39|486.79|0
1636128430000|2021-11-05 16:07:10|488.39|486.79|487.96|486.36|488.39|486.79|487.96|486.36|0
1636128440000|2021-11-05 16:07:20|487.75|486.15|487.75|486.15|487.75|486.15|487.54|485.94|0
1636128450000|2021-11-05 16:07:30|487.96|486.36|488.18|486.58|488.18|486.58|487.96|486.36|0
1636128460000|2021-11-05 16:07:40|488.39|486.79|488.61|487.01|488.61|487.01|488.39|486.79|0
1636128470000|2021-11-05 16:07:50|488.39|486.79|488.39|486.79|488.39|486.79|488.39|486.79|0
1636128480000|2021-11-05 16:08:00|488.61|487.01|488.18|486.58|488.61|487.01|488.18|486.58|0
1636128490000|2021-11-05 16:08:10|488.39|486.79|488.39|486.79|488.39|486.79|488.39|486.79|0
1636128500000|2021-11-05 16:08:20|488.18|486.58|487.96|486.36|488.18|486.58|487.96|486.36|0
1636128510000|2021-11-05 16:08:30|487.75|486.15|487.75|486.15|487.75|486.15|487.75|486.15|0
1636128520000|2021-11-05 16:08:40|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636128530000|2021-11-05 16:08:50|487.75|486.15|487.96|486.36|487.96|486.36|487.75|486.15|0
1636128540000|2021-11-05 16:09:00|488.18|486.58|487.96|486.36|488.18|486.58|487.96|486.36|0
1636128550000|2021-11-05 16:09:10|488.18|486.58|488.18|486.58|488.18|486.58|488.18|486.58|0
1636128560000|2021-11-05 16:09:20|487.96|486.36|488.18|486.58|488.18|486.58|487.96|486.36|0
1636128570000|2021-11-05 16:09:30|487.96|486.36|488.39|486.79|488.39|486.79|487.96|486.36|0
1636128590000|2021-11-05 16:09:50|488.49|486.89|488.6|487|488.6|487|488.39|486.79|0
1636128600000|2021-11-05 16:10:00|488.39|486.79|488.18|486.58|488.39|486.79|488.18|486.58|0
1636128610000|2021-11-05 16:10:10|488.28|486.68|488.18|486.58|488.28|486.68|488.18|486.58|0
1636128620000|2021-11-05 16:10:20|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636128640000|2021-11-05 16:10:40|487.54|485.94|487.75|486.15|487.75|486.15|487.54|485.94|0
1636128650000|2021-11-05 16:10:50|487.32|485.72|487.54|485.94|487.54|485.94|487.32|485.72|0
1636128660000|2021-11-05 16:11:00|487.32|485.72|487.32|485.72|487.32|485.72|487.32|485.72|0
1636128670000|2021-11-05 16:11:10|487.54|485.94|487.32|485.72|487.54|485.94|487.32|485.72|0
1636128680000|2021-11-05 16:11:20|487.11|485.51|487.11|485.51|487.32|485.72|487.11|485.51|0
1636128700000|2021-11-05 16:11:40|487.32|485.72|487.75|486.15|487.75|486.15|487.32|485.72|0
1636128710000|2021-11-05 16:11:50|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636128720000|2021-11-05 16:12:00|488.18|486.58|488.6|487|488.6|487|487.96|486.36|0
1636128730000|2021-11-05 16:12:10|488.39|486.79|488.6|487|488.6|487|488.39|486.79|0
1636128740000|2021-11-05 16:12:20|488.82|487.22|488.82|487.22|488.82|487.22|488.82|487.22|0
1636128750000|2021-11-05 16:12:30|489.03|487.43|489.24|487.64|489.24|487.64|489.03|487.43|0
1636128760000|2021-11-05 16:12:40|489.03|487.43|488.82|487.22|489.03|487.43|488.82|487.22|0
1636128770000|2021-11-05 16:12:50|489.03|487.43|489.03|487.43|489.03|487.43|488.82|487.22|0
1636128780000|2021-11-05 16:13:00|489.24|487.64|489.24|487.64|489.46|487.86|489.24|487.64|0
1636128790000|2021-11-05 16:13:10|489.67|488.07|489.24|487.64|489.67|488.07|489.24|487.64|0
1636128800000|2021-11-05 16:13:20|489.03|487.43|489.03|487.43|489.24|487.64|489.03|487.43|0
1636128810000|2021-11-05 16:13:30|489.24|487.64|489.46|487.86|489.46|487.86|489.24|487.64|0
1636128820000|2021-11-05 16:13:40|489.24|487.64|488.82|487.22|489.24|487.64|488.82|487.22|0
1636128830000|2021-11-05 16:13:50|488.6|487|488.82|487.22|488.82|487.22|488.6|487|0
1636128840000|2021-11-05 16:14:00|488.6|487|488.6|487|488.6|487|488.6|487|0
1636128860000|2021-11-05 16:14:20|488.39|486.79|488.39|486.79|488.39|486.79|488.39|486.79|0
1636128870000|2021-11-05 16:14:30|488.6|487|488.39|486.79|488.6|487|488.39|486.79|0
1636128880000|2021-11-05 16:14:40|488.17|486.57|488.39|486.79|488.39|486.79|488.17|486.57|0
1636128890000|2021-11-05 16:14:50|487.96|486.36|487.96|486.36|488.17|486.57|487.96|486.36|0
1636128910000|2021-11-05 16:15:10|487.75|486.15|487.75|486.15|487.75|486.15|487.75|486.15|0
1636128920000|2021-11-05 16:15:20|488.17|486.57|487.75|486.15|488.17|486.57|487.75|486.15|0
1636128930000|2021-11-05 16:15:30|487.53|485.93|487.32|485.72|487.53|485.93|487.32|485.72|0
1636128940000|2021-11-05 16:15:40|487.53|485.93|487.53|485.93|487.53|485.93|487.32|485.72|0
1636128950000|2021-11-05 16:15:50|487.32|485.72|487.53|485.93|487.53|485.93|487.32|485.72|0
1636128960000|2021-11-05 16:16:00|487.32|485.72|487.53|485.93|487.53|485.93|487.32|485.72|0
1636128970000|2021-11-05 16:16:10|487.75|486.15|487.96|486.36|487.96|486.36|487.75|486.15|0
1636128980000|2021-11-05 16:16:20|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636128990000|2021-11-05 16:16:30|488.39|486.79|487.96|486.36|488.39|486.79|487.96|486.36|0
1636129000000|2021-11-05 16:16:40|487.75|486.15|487.75|486.15|487.96|486.36|487.75|486.15|0
1636129010000|2021-11-05 16:16:50|487.96|486.36|487.75|486.15|487.96|486.36|487.75|486.15|0
1636129020000|2021-11-05 16:17:00|487.96|486.36|488.17|486.57|488.17|486.57|487.96|486.36|0
1636129030000|2021-11-05 16:17:10|487.96|486.36|488.6|487|488.6|487|487.96|486.36|0
1636129040000|2021-11-05 16:17:20|488.39|486.79|488.17|486.57|488.39|486.79|488.06|486.46|0
1636129050000|2021-11-05 16:17:30|487.96|486.36|487.75|486.15|487.96|486.36|487.75|486.15|0
1636129060000|2021-11-05 16:17:40|487.53|485.93|487.75|486.15|487.75|486.15|487.53|485.93|0
1636129070000|2021-11-05 16:17:50|487.96|486.36|487.96|486.36|488.17|486.57|487.96|486.36|0
1636129080000|2021-11-05 16:18:00|488.17|486.57|488.17|486.57|488.17|486.57|487.96|486.36|0
1636129090000|2021-11-05 16:18:10|488.39|486.79|488.39|486.79|488.39|486.79|488.39|486.79|0
1636129100000|2021-11-05 16:18:20|488.6|487|488.6|487|488.81|487.21|488.6|487|0
1636129110000|2021-11-05 16:18:30|488.81|487.21|488.81|487.21|488.81|487.21|488.6|487|0
1636129120000|2021-11-05 16:18:40|488.6|487|488.81|487.21|488.81|487.21|488.6|487|0
1636129130000|2021-11-05 16:18:50|488.6|487|488.81|487.21|488.81|487.21|488.6|487|0
1636129140000|2021-11-05 16:19:00|488.6|487|488.81|487.21|488.81|487.21|488.6|487|0
1636129150000|2021-11-05 16:19:10|488.7|487.1|488.39|486.79|488.7|487.1|488.39|486.79|0
1636129160000|2021-11-05 16:19:20|488.6|487|488.39|486.79|488.6|487|488.39|486.79|0
1636129180000|2021-11-05 16:19:40|488.17|486.57|488.39|486.79|488.39|486.79|488.17|486.57|0
1636129190000|2021-11-05 16:19:50|488.17|486.57|488.17|486.57|488.39|486.79|488.17|486.57|0
1636129200000|2021-11-05 16:20:00|488.39|486.79|488.6|487|488.6|487|488.39|486.79|0
1636129210000|2021-11-05 16:20:10|488.81|487.21|489.03|487.43|489.03|487.43|488.81|487.21|0
1636129220000|2021-11-05 16:20:20|489.24|487.64|489.24|487.64|489.24|487.64|489.24|487.64|0
1636129230000|2021-11-05 16:20:30|489.45|487.85|489.03|487.43|489.45|487.85|489.03|487.43|0
1636129240000|2021-11-05 16:20:40|489.24|487.64|489.24|487.64|489.24|487.64|489.03|487.43|0
1636129250000|2021-11-05 16:20:50|489.45|487.85|489.03|487.43|489.45|487.85|489.03|487.43|0
1636129260000|2021-11-05 16:21:00|489.24|487.64|489.24|487.64|489.24|487.64|489.24|487.64|0
1636129270000|2021-11-05 16:21:10|489.03|487.43|489.03|487.43|489.03|487.43|488.81|487.21|0
1636129280000|2021-11-05 16:21:20|488.81|487.21|488.6|487|488.81|487.21|488.6|487|0
1636129290000|2021-11-05 16:21:30|488.38|486.78|488.6|487|488.6|487|488.38|486.78|0
1636129300000|2021-11-05 16:21:40|488.38|486.78|488.38|486.78|488.38|486.78|488.38|486.78|0
1636129310000|2021-11-05 16:21:50|488.17|486.57|488.27|486.67|488.27|486.67|488.17|486.57|0
1636129320000|2021-11-05 16:22:00|488.17|486.57|488.6|487|488.6|487|488.17|486.57|0
1636129330000|2021-11-05 16:22:10|488.81|487.21|488.81|487.21|488.81|487.21|488.81|487.21|0
1636129340000|2021-11-05 16:22:20|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1636129350000|2021-11-05 16:22:30|488.81|487.21|489.24|487.64|489.24|487.64|488.81|487.21|0
1636129360000|2021-11-05 16:22:40|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1636129380000|2021-11-05 16:23:00|489.24|487.64|489.03|487.43|489.24|487.64|489.03|487.43|0
1636129390000|2021-11-05 16:23:10|489.02|487.42|489.02|487.42|489.24|487.64|489.02|487.42|0
1636129410000|2021-11-05 16:23:30|489.24|487.64|489.02|487.42|489.24|487.64|489.02|487.42|0
1636129420000|2021-11-05 16:23:40|489.24|487.64|489.24|487.64|489.24|487.64|489.24|487.64|0
1636129430000|2021-11-05 16:23:50|489.45|487.85|489.02|487.42|489.45|487.85|489.02|487.42|0
1636129440000|2021-11-05 16:24:00|489.24|487.64|489.24|487.64|489.24|487.64|489.24|487.64|0
1636129450000|2021-11-05 16:24:10|489.34|487.74|489.02|487.42|489.34|487.74|489.02|487.42|0
1636129490000|2021-11-05 16:24:50|488.81|487.21|488.38|486.78|488.81|487.21|488.38|486.78|0
1636129500000|2021-11-05 16:25:00|488.17|486.57|488.38|486.78|488.38|486.78|488.17|486.57|0
1636129510000|2021-11-05 16:25:10|488.6|487|488.38|486.78|488.6|487|488.38|486.78|0
1636129520000|2021-11-05 16:25:20|487.96|486.36|487.74|486.14|487.96|486.36|487.74|486.14|0
1636129530000|2021-11-05 16:25:30|487.96|486.36|488.17|486.57|488.17|486.57|487.96|486.36|0
1636129540000|2021-11-05 16:25:40|487.96|486.36|488.17|486.57|488.17|486.57|487.96|486.36|0
1636129550000|2021-11-05 16:25:50|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636129560000|2021-11-05 16:26:00|487.74|486.14|487.74|486.14|487.74|486.14|487.53|485.93|0
1636129570000|2021-11-05 16:26:10|487.96|486.36|488.38|486.78|488.38|486.78|487.96|486.36|0
1636129580000|2021-11-05 16:26:20|488.6|487|488.38|486.78|488.6|487|488.38|486.78|0
1636129600000|2021-11-05 16:26:40|488.17|486.57|488.38|486.78|488.38|486.78|488.17|486.57|0
1636129610000|2021-11-05 16:26:50|488.6|487|488.81|487.21|488.81|487.21|488.6|487|0
1636129630000|2021-11-05 16:27:10|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1636129640000|2021-11-05 16:27:20|489.24|487.64|489.02|487.42|489.24|487.64|489.02|487.42|0
1636129660000|2021-11-05 16:27:40|489.24|487.64|489.02|487.42|489.24|487.64|489.02|487.42|0
1636129670000|2021-11-05 16:27:50|488.81|487.21|488.81|487.21|488.81|487.21|488.81|487.21|0
1636129680000|2021-11-05 16:28:00|489.85|488.25|490.06|488.46|490.06|488.46|489.85|488.25|0
1636129690000|2021-11-05 16:28:10|489.85|488.25|490.06|488.46|490.06|488.46|489.85|488.25|0
1636129700000|2021-11-05 16:28:20|490.28|488.68|490.06|488.46|490.28|488.68|490.06|488.46|0
1636129710000|2021-11-05 16:28:30|489.37|487.77|490.86|489.26|490.86|489.26|489.37|487.77|0
1636129720000|2021-11-05 16:28:40|491.07|489.47|490.65|489.05|491.07|489.47|490.65|489.05|0
1636129740000|2021-11-05 16:29:00|490.43|488.83|490.86|489.26|490.86|489.26|490.43|488.83|0
1636129750000|2021-11-05 16:29:10|490.65|489.05|490.65|489.05|490.65|489.05|490.65|489.05|0
1636129760000|2021-11-05 16:29:20|490.43|488.83|490.43|488.83|490.65|489.05|490.43|488.83|0
1636129770000|2021-11-05 16:29:30|490.65|489.05|490.65|489.05|490.65|489.05|490.65|489.05|0
1636129780000|2021-11-05 16:29:40|490.75|489.15|490.65|489.05|490.86|489.26|490.65|489.05|0
1636129790000|2021-11-05 16:29:50|490.43|488.83|490.65|489.05|490.65|489.05|490.43|488.83|0
1636129800000|2021-11-05 16:30:00|490.43|488.83|490.43|488.83|490.65|489.05|490.43|488.83|0
1636129810000|2021-11-05 16:30:10|490.65|489.05|490.86|489.26|490.86|489.26|490.65|489.05|0
1636129820000|2021-11-05 16:30:20|491.07|489.47|491.07|489.47|491.07|489.47|491.07|489.47|0
1636129830000|2021-11-05 16:30:30|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1636129840000|2021-11-05 16:30:40|491.5|489.9|491.28|489.68|491.5|489.9|491.28|489.68|0
1636129860000|2021-11-05 16:31:00|491.07|489.47|491.07|489.47|491.07|489.47|491.07|489.47|0
1636129870000|2021-11-05 16:31:10|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1636129880000|2021-11-05 16:31:20|491.07|489.47|490.86|489.26|491.07|489.47|490.86|489.26|0
1636129900000|2021-11-05 16:31:40|491.07|489.47|490.43|488.83|491.07|489.47|490.43|488.83|0
1636129910000|2021-11-05 16:31:50|490.65|489.05|491.07|489.47|491.07|489.47|490.65|489.05|0
1636129920000|2021-11-05 16:32:00|490.86|489.26|490.65|489.05|490.86|489.26|490.65|489.05|0
1636129930000|2021-11-05 16:32:10|490.86|489.26|490.86|489.26|490.86|489.26|490.86|489.26|0
1636129940000|2021-11-05 16:32:20|490.65|489.05|490.86|489.26|490.86|489.26|490.65|489.05|0
1636129950000|2021-11-05 16:32:30|490.65|489.05|490.86|489.26|490.86|489.26|490.65|489.05|0
1636129960000|2021-11-05 16:32:40|491.07|489.47|491.07|489.47|491.07|489.47|491.07|489.47|0
1636129970000|2021-11-05 16:32:50|490.86|489.26|490.86|489.26|490.86|489.26|490.86|489.26|0
1636129980000|2021-11-05 16:33:00|491.07|489.47|490.64|489.04|491.07|489.47|490.64|489.04|0
1636129990000|2021-11-05 16:33:10|490.43|488.83|490.64|489.04|490.64|489.04|490.43|488.83|0
1636130010000|2021-11-05 16:33:30|490.75|489.15|490.64|489.04|490.86|489.26|490.64|489.04|0
1636130020000|2021-11-05 16:33:40|490.43|488.83|490.64|489.04|490.64|489.04|490.43|488.83|0
1636130030000|2021-11-05 16:33:50|490.86|489.26|491.07|489.47|491.07|489.47|490.86|489.26|0
1636130050000|2021-11-05 16:34:10|491.5|489.9|491.28|489.68|491.5|489.9|491.28|489.68|0
1636130070000|2021-11-05 16:34:30|491.5|489.9|491.5|489.9|491.5|489.9|491.5|489.9|0
1636130080000|2021-11-05 16:34:40|491.71|490.11|491.5|489.9|491.71|490.11|491.5|489.9|0
1636130090000|2021-11-05 16:34:50|491.28|489.68|491.5|489.9|491.5|489.9|491.28|489.68|0
1636130100000|2021-11-05 16:35:00|491.28|489.68|491.5|489.9|491.5|489.9|491.28|489.68|0
1636130110000|2021-11-05 16:35:10|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1636130120000|2021-11-05 16:35:20|491.5|489.9|491.71|490.11|491.71|490.11|491.5|489.9|0
1636130130000|2021-11-05 16:35:30|491.92|490.32|491.92|490.32|491.92|490.32|491.92|490.32|0
1636130140000|2021-11-05 16:35:40|491.5|489.9|491.5|489.9|491.5|489.9|491.28|489.68|0
1636130160000|2021-11-05 16:36:00|491.28|489.68|491.07|489.47|491.28|489.68|491.07|489.47|0
1636130170000|2021-11-05 16:36:10|490.86|489.26|490.64|489.04|490.86|489.26|490.64|489.04|0
1636130180000|2021-11-05 16:36:20|490.86|489.26|490.43|488.83|490.86|489.26|490.43|488.83|0
1636130190000|2021-11-05 16:36:30|490.64|489.04|490.64|489.04|490.64|489.04|490.43|488.83|0
1636130200000|2021-11-05 16:36:40|490.43|488.83|490.64|489.04|490.64|489.04|490.43|488.83|0
1636130210000|2021-11-05 16:36:50|490.53|488.93|490.43|488.83|490.53|488.93|490.43|488.83|0
1636130220000|2021-11-05 16:37:00|490.22|488.62|490.22|488.62|490.22|488.62|490|488.4|0
1636130230000|2021-11-05 16:37:10|490|488.4|489.79|488.19|490|488.4|489.79|488.19|0
1636130240000|2021-11-05 16:37:20|489.58|487.98|489.58|487.98|489.58|487.98|489.58|487.98|0
1636130250000|2021-11-05 16:37:30|489.37|487.77|489.37|487.77|489.37|487.77|489.37|487.77|0
1636130260000|2021-11-05 16:37:40|489.15|487.55|489.15|487.55|489.37|487.77|489.15|487.55|0
1636130270000|2021-11-05 16:37:50|488.73|487.13|488.52|486.92|488.73|487.13|488.52|486.92|0
1636130280000|2021-11-05 16:38:00|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636130290000|2021-11-05 16:38:10|488.52|486.92|488.52|486.92|488.52|486.92|488.52|486.92|0
1636130300000|2021-11-05 16:38:20|488.73|487.13|488.3|486.7|488.73|487.13|488.3|486.7|0
1636130320000|2021-11-05 16:38:40|488.52|486.92|488.73|487.13|488.73|487.13|488.51|486.91|0
1636130330000|2021-11-05 16:38:50|488.94|487.34|488.94|487.34|488.94|487.34|488.73|487.13|0
1636130340000|2021-11-05 16:39:00|489.15|487.55|488.94|487.34|489.15|487.55|488.94|487.34|0
1636130350000|2021-11-05 16:39:10|488.73|487.13|489.15|487.55|489.15|487.55|488.73|487.13|0
1636130360000|2021-11-05 16:39:20|489.37|487.77|489.58|487.98|489.58|487.98|489.37|487.77|0
1636130370000|2021-11-05 16:39:30|489.79|488.19|489.58|487.98|489.79|488.19|489.58|487.98|0
1636130380000|2021-11-05 16:39:40|489.79|488.19|489.79|488.19|489.79|488.19|489.79|488.19|0
1636130390000|2021-11-05 16:39:50|490|488.4|490|488.4|490|488.4|490|488.4|0
1636130400000|2021-11-05 16:40:00|490.22|488.62|489.79|488.19|490.22|488.62|489.79|488.19|0
1636130410000|2021-11-05 16:40:10|490|488.4|490|488.4|490.22|488.62|490|488.4|0
1636130420000|2021-11-05 16:40:20|489.79|488.19|489.36|487.76|489.79|488.19|489.36|487.76|0
1636130430000|2021-11-05 16:40:30|489.15|487.55|489.58|487.98|489.58|487.98|489.15|487.55|0
1636130440000|2021-11-05 16:40:40|489.36|487.76|488.94|487.34|489.36|487.76|488.94|487.34|0
1636130450000|2021-11-05 16:40:50|488.73|487.13|488.94|487.34|488.94|487.34|488.73|487.13|0
1636130460000|2021-11-05 16:41:00|489.15|487.55|488.94|487.34|489.15|487.55|488.94|487.34|0
1636130470000|2021-11-05 16:41:10|489.15|487.55|488.94|487.34|489.15|487.55|488.94|487.34|0
1636130480000|2021-11-05 16:41:20|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636130490000|2021-11-05 16:41:30|489.36|487.76|489.15|487.55|489.36|487.76|489.15|487.55|0
1636130500000|2021-11-05 16:41:40|489.36|487.76|488.94|487.34|489.36|487.76|488.94|487.34|0
1636130510000|2021-11-05 16:41:50|489.15|487.55|488.73|487.13|489.15|487.55|488.73|487.13|0
1636130520000|2021-11-05 16:42:00|488.94|487.34|489.15|487.55|489.15|487.55|488.94|487.34|0
1636130530000|2021-11-05 16:42:10|488.94|487.34|488.94|487.34|488.94|487.34|488.94|487.34|0
1636130540000|2021-11-05 16:42:20|488.83|487.23|488.73|487.13|488.83|487.23|488.73|487.13|0
1636130550000|2021-11-05 16:42:30|488.94|487.34|488.94|487.34|488.94|487.34|488.94|487.34|0
1636130560000|2021-11-05 16:42:40|489.04|487.44|488.94|487.34|489.15|487.55|488.94|487.34|0
1636130570000|2021-11-05 16:42:50|488.73|487.13|488.94|487.34|488.94|487.34|488.73|487.13|0
1636130580000|2021-11-05 16:43:00|488.73|487.13|488.51|486.91|488.73|487.13|488.51|486.91|0
1636130590000|2021-11-05 16:43:10|488.73|487.13|488.51|486.91|488.73|487.13|488.51|486.91|0
1636130600000|2021-11-05 16:43:20|488.73|487.13|488.51|486.91|488.73|487.13|488.51|486.91|0
1636130610000|2021-11-05 16:43:30|488.61|487.01|488.61|487.01|488.61|487.01|488.61|487.01|0
1636130620000|2021-11-05 16:43:40|488.51|486.91|488.3|486.7|488.51|486.91|488.3|486.7|0
1636130630000|2021-11-05 16:43:50|488.51|486.91|488.51|486.91|488.51|486.91|488.51|486.91|0
1636130640000|2021-11-05 16:44:00|488.3|486.7|488.09|486.49|488.3|486.7|488.09|486.49|0
1636130650000|2021-11-05 16:44:10|488.3|486.7|488.3|486.7|488.51|486.91|488.3|486.7|0
1636130660000|2021-11-05 16:44:20|488.51|486.91|488.3|486.7|488.51|486.91|488.3|486.7|0
1636130670000|2021-11-05 16:44:30|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636130680000|2021-11-05 16:44:40|488.3|486.7|488.09|486.49|488.3|486.7|488.09|486.49|0
1636130690000|2021-11-05 16:44:50|487.87|486.27|487.87|486.27|488.09|486.49|487.87|486.27|0
1636130700000|2021-11-05 16:45:00|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636130710000|2021-11-05 16:45:10|487.87|486.27|487.87|486.27|487.87|486.27|487.66|486.06|0
1636130720000|2021-11-05 16:45:20|487.66|486.06|487.66|486.06|487.87|486.27|487.66|486.06|0
1636130730000|2021-11-05 16:45:30|487.87|486.27|487.66|486.06|487.87|486.27|487.66|486.06|0
1636130740000|2021-11-05 16:45:40|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636130750000|2021-11-05 16:45:50|487.24|485.64|487.02|485.42|487.24|485.64|487.02|485.42|0
1636130770000|2021-11-05 16:46:10|486.81|485.21|487.02|485.42|487.02|485.42|486.81|485.21|0
1636130780000|2021-11-05 16:46:20|486.81|485.21|486.81|485.21|486.81|485.21|486.81|485.21|0
1636130790000|2021-11-05 16:46:30|486.6|485|486.81|485.21|486.81|485.21|486.6|485|0
1636130800000|2021-11-05 16:46:40|486.6|485|486.6|485|486.6|485|486.6|485|0
1636130810000|2021-11-05 16:46:50|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1636130830000|2021-11-05 16:47:10|486.6|485|486.6|485|486.6|485|486.6|485|0
1636130840000|2021-11-05 16:47:20|486.81|485.21|487.02|485.42|487.02|485.42|486.81|485.21|0
1636130850000|2021-11-05 16:47:30|486.81|485.21|487.02|485.42|487.02|485.42|486.81|485.21|0
1636130860000|2021-11-05 16:47:40|486.81|485.21|487.02|485.42|487.02|485.42|486.81|485.21|0
1636130870000|2021-11-05 16:47:50|486.81|485.21|486.6|485|486.81|485.21|486.6|485|0
1636130880000|2021-11-05 16:48:00|486.81|485.21|486.6|485|486.81|485.21|486.6|485|0
1636130890000|2021-11-05 16:48:10|486.81|485.21|486.81|485.21|486.81|485.21|486.81|485.21|0
1636130900000|2021-11-05 16:48:20|486.6|485|486.6|485|486.6|485|486.6|485|0
1636130920000|2021-11-05 16:48:40|486.81|485.21|487.24|485.64|487.24|485.64|486.81|485.21|0
1636130930000|2021-11-05 16:48:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636130940000|2021-11-05 16:49:00|487.23|485.63|487.23|485.63|487.45|485.85|487.23|485.63|0
1636130960000|2021-11-05 16:49:20|487.02|485.42|486.6|485|487.02|485.42|486.6|485|0
1636130970000|2021-11-05 16:49:30|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1636130980000|2021-11-05 16:49:40|486.6|485|486.81|485.21|486.81|485.21|486.6|485|0
1636130990000|2021-11-05 16:49:50|487.02|485.42|486.81|485.21|487.02|485.42|486.81|485.21|0
1636131000000|2021-11-05 16:50:00|487.02|485.42|486.81|485.21|487.02|485.42|486.81|485.21|0
1636131010000|2021-11-05 16:50:10|486.6|485|486.81|485.21|486.81|485.21|486.6|485|0
1636131020000|2021-11-05 16:50:20|486.6|485|486.6|485|486.81|485.21|486.6|485|0
1636131030000|2021-11-05 16:50:30|486.38|484.78|486.6|485|486.6|485|486.38|484.78|0
1636131050000|2021-11-05 16:50:50|486.38|484.78|486.38|484.78|486.38|484.78|486.38|484.78|0
1636131060000|2021-11-05 16:51:00|486.17|484.57|486.17|484.57|486.17|484.57|486.17|484.57|0
1636131120000|2021-11-05 16:52:00|486.38|484.78|486.38|484.78|486.38|484.78|486.38|484.78|0
1636131130000|2021-11-05 16:52:10|486.17|484.57|486.17|484.57|486.17|484.57|486.17|484.57|0
1636131140000|2021-11-05 16:52:20|485.75|484.15|485.75|484.15|485.75|484.15|485.75|484.15|0
1636131150000|2021-11-05 16:52:30|485.96|484.36|485.75|484.15|485.96|484.36|485.75|484.15|0
1636131160000|2021-11-05 16:52:40|485.54|483.94|485.53|483.93|485.54|483.94|485.53|483.93|0
1636131170000|2021-11-05 16:52:50|485.32|483.72|485.53|483.93|485.53|483.93|485.32|483.72|0
1636131180000|2021-11-05 16:53:00|485.75|484.15|486.38|484.78|486.38|484.78|485.75|484.15|0
1636131190000|2021-11-05 16:53:10|486.6|485|486.81|485.21|487.02|485.42|486.6|485|0
1636131200000|2021-11-05 16:53:20|487.02|485.42|486.81|485.21|487.02|485.42|486.81|485.21|0
1636131210000|2021-11-05 16:53:30|487.02|485.42|487.45|485.85|487.45|485.85|487.02|485.42|0
1636131220000|2021-11-05 16:53:40|487.66|486.06|487.44|485.84|487.66|486.06|487.44|485.84|0
1636131230000|2021-11-05 16:53:50|487.66|486.06|487.66|486.06|487.66|486.06|487.44|485.84|0
1636131240000|2021-11-05 16:54:00|487.87|486.27|487.87|486.27|487.87|486.27|487.66|486.06|0
1636131260000|2021-11-05 16:54:20|487.66|486.06|487.44|485.84|487.66|486.06|487.44|485.84|0
1636131270000|2021-11-05 16:54:30|487.66|486.06|487.44|485.84|487.66|486.06|487.44|485.84|0
1636131280000|2021-11-05 16:54:40|487.23|485.63|487.23|485.63|487.23|485.63|487.23|485.63|0
1636131290000|2021-11-05 16:54:50|487.44|485.84|487.23|485.63|487.44|485.84|487.23|485.63|0
1636131300000|2021-11-05 16:55:00|487.44|485.84|487.44|485.84|487.44|485.84|487.23|485.63|0
1636131310000|2021-11-05 16:55:10|487.66|486.06|487.23|485.63|487.66|486.06|487.23|485.63|0
1636131320000|2021-11-05 16:55:20|487.44|485.84|487.44|485.84|487.44|485.84|487.44|485.84|0
1636131330000|2021-11-05 16:55:30|487.23|485.63|487.02|485.42|487.23|485.63|487.02|485.42|0
1636131340000|2021-11-05 16:55:40|487.23|485.63|486.81|485.21|487.23|485.63|486.81|485.21|0
1636131350000|2021-11-05 16:55:50|486.59|484.99|486.59|484.99|486.81|485.21|486.59|484.99|0
1636131360000|2021-11-05 16:56:00|486.81|485.21|487.02|485.42|487.02|485.42|486.81|485.21|0
1636131370000|2021-11-05 16:56:10|487.23|485.63|487.44|485.84|487.44|485.84|487.23|485.63|0
1636131380000|2021-11-05 16:56:20|487.23|485.63|486.81|485.21|487.23|485.63|486.81|485.21|0
1636131390000|2021-11-05 16:56:30|486.59|484.99|486.59|484.99|486.59|484.99|486.59|484.99|0
1636131400000|2021-11-05 16:56:40|486.38|484.78|486.38|484.78|486.38|484.78|486.38|484.78|0
1636131420000|2021-11-05 16:57:00|486.17|484.57|486.38|484.78|486.59|484.99|486.17|484.57|0
1636131430000|2021-11-05 16:57:10|486.17|484.57|485.74|484.14|486.17|484.57|485.74|484.14|0
1636131440000|2021-11-05 16:57:20|485.96|484.36|485.96|484.36|485.96|484.36|485.96|484.36|0
1636131450000|2021-11-05 16:57:30|485.74|484.14|485.53|483.93|485.74|484.14|485.53|483.93|0
1636131460000|2021-11-05 16:57:40|485.32|483.72|484.9|483.3|485.32|483.72|484.9|483.3|0
1636131470000|2021-11-05 16:57:50|484.47|482.87|484.26|482.66|484.47|482.87|484.26|482.66|0
1636131480000|2021-11-05 16:58:00|484.47|482.87|484.47|482.87|484.47|482.87|484.47|482.87|0
1636131490000|2021-11-05 16:58:10|484.68|483.08|485.11|483.51|485.11|483.51|484.68|483.08|0
1636131500000|2021-11-05 16:58:20|484.9|483.3|484.68|483.08|484.9|483.3|484.47|482.87|0
1636131510000|2021-11-05 16:58:30|484.47|482.87|484.68|483.08|484.68|483.08|484.47|482.87|0
1636131520000|2021-11-05 16:58:40|484.9|483.3|484.9|483.3|484.9|483.3|484.47|482.87|0
1636131530000|2021-11-05 16:58:50|485.11|483.51|484.68|483.08|485.11|483.51|484.68|483.08|0
1636131540000|2021-11-05 16:59:00|484.47|482.87|484.9|483.3|484.9|483.3|484.47|482.87|0
1636131550000|2021-11-05 16:59:10|485.11|483.51|485.11|483.51|485.11|483.51|485.11|483.51|0
1636131560000|2021-11-05 16:59:20|485.32|483.72|485.53|483.93|485.53|483.93|485.32|483.72|0
1636131570000|2021-11-05 16:59:30|485.32|483.72|485.74|484.14|485.74|484.14|485.32|483.72|0
1636131580000|2021-11-05 16:59:40|485.53|483.93|485.32|483.72|485.53|483.93|485.32|483.72|0
1636131590000|2021-11-05 16:59:50|485.53|483.93|485.53|483.93|485.53|483.93|485.53|483.93|0
1636131600000|2021-11-05 17:00:00|485.74|484.14|485.32|483.72|485.74|484.14|485.32|483.72|0
1636131610000|2021-11-05 17:00:10|485.53|483.93|484.89|483.29|485.53|483.93|484.89|483.29|0
1636131620000|2021-11-05 17:00:20|484.68|483.08|484.89|483.29|484.89|483.29|484.68|483.08|0
1636131630000|2021-11-05 17:00:30|484.68|483.08|484.89|483.29|484.89|483.29|484.68|483.08|0
1636131640000|2021-11-05 17:00:40|484.68|483.08|484.68|483.08|484.89|483.29|484.68|483.08|0
1636131650000|2021-11-05 17:00:50|484.89|483.29|484.89|483.29|484.89|483.29|484.89|483.29|0
1636131660000|2021-11-05 17:01:00|484.78|483.18|484.47|482.87|484.89|483.29|484.47|482.87|0
1636131670000|2021-11-05 17:01:10|484.68|483.08|484.47|482.87|484.68|483.08|484.47|482.87|0
1636131680000|2021-11-05 17:01:20|484.68|483.08|484.47|482.87|484.68|483.08|484.47|482.87|0
1636131690000|2021-11-05 17:01:30|484.68|483.08|484.68|483.08|484.68|483.08|484.68|483.08|0
1636131700000|2021-11-05 17:01:40|485.11|483.51|485.11|483.51|485.11|483.51|485.11|483.51|0
1636131710000|2021-11-05 17:01:50|485.32|483.72|485.74|484.14|485.74|484.14|485.32|483.72|0
1636131720000|2021-11-05 17:02:00|485.53|483.93|485.53|483.93|485.53|483.93|485.53|483.93|0
1636131730000|2021-11-05 17:02:10|485.74|484.14|486.38|484.78|486.38|484.78|485.74|484.14|0
1636131750000|2021-11-05 17:02:30|486.59|484.99|486.17|484.57|486.59|484.99|486.17|484.57|0
1636131760000|2021-11-05 17:02:40|486.38|484.78|486.38|484.78|486.38|484.78|486.38|484.78|0
1636131770000|2021-11-05 17:02:50|486.59|484.99|486.8|485.2|487.02|485.42|486.59|484.99|0
1636131780000|2021-11-05 17:03:00|487.02|485.42|487.02|485.42|487.02|485.42|487.02|485.42|0
1636131790000|2021-11-05 17:03:10|486.8|485.2|486.8|485.2|486.8|485.2|486.8|485.2|0
1636131800000|2021-11-05 17:03:20|486.59|484.99|486.59|484.99|486.8|485.2|486.59|484.99|0
1636131810000|2021-11-05 17:03:30|486.8|485.2|486.59|484.99|486.8|485.2|486.59|484.99|0
1636131820000|2021-11-05 17:03:40|486.38|484.78|486.8|485.2|486.8|485.2|486.38|484.78|0
1636131830000|2021-11-05 17:03:50|486.59|484.99|486.17|484.57|486.59|484.99|486.17|484.57|0
1636131840000|2021-11-05 17:04:00|486.59|484.99|486.17|484.57|486.59|484.99|486.17|484.57|0
1636131850000|2021-11-05 17:04:10|486.06|484.46|486.17|484.57|486.17|484.57|486.06|484.46|0
1636131860000|2021-11-05 17:04:20|485.95|484.35|485.95|484.35|485.95|484.35|485.95|484.35|0
1636131870000|2021-11-05 17:04:30|486.17|484.57|485.95|484.35|486.17|484.57|485.95|484.35|0
1636131880000|2021-11-05 17:04:40|486.17|484.57|486.38|484.78|486.38|484.78|486.17|484.57|0
1636131890000|2021-11-05 17:04:50|486.59|484.99|486.59|484.99|486.59|484.99|486.59|484.99|0
1636131900000|2021-11-05 17:05:00|486.38|484.78|486.59|484.99|486.59|484.99|486.38|484.78|0
1636131920000|2021-11-05 17:05:20|486.8|485.2|486.8|485.2|486.8|485.2|486.8|485.2|0
1636131930000|2021-11-05 17:05:30|486.59|484.99|486.8|485.2|486.8|485.2|486.59|484.99|0
1636131940000|2021-11-05 17:05:40|486.59|484.99|486.38|484.78|486.59|484.99|486.38|484.78|0
1636131950000|2021-11-05 17:05:50|486.59|484.99|486.59|484.99|486.8|485.2|486.59|484.99|0
1636131960000|2021-11-05 17:06:00|486.38|484.78|486.38|484.78|486.38|484.78|486.38|484.78|0
1636131970000|2021-11-05 17:06:10|486.16|484.56|486.16|484.56|486.16|484.56|486.16|484.56|0
1636131980000|2021-11-05 17:06:20|485.95|484.35|485.95|484.35|485.95|484.35|485.95|484.35|0
1636131990000|2021-11-05 17:06:30|486.16|484.56|486.16|484.56|486.16|484.56|485.95|484.35|0
1636132000000|2021-11-05 17:06:40|485.95|484.35|485.95|484.35|485.95|484.35|485.74|484.14|0
1636132010000|2021-11-05 17:06:50|485.74|484.14|485.32|483.72|485.74|484.14|485.32|483.72|0
1636132020000|2021-11-05 17:07:00|485.1|483.5|484.68|483.08|485.1|483.5|484.68|483.08|0
1636132030000|2021-11-05 17:07:10|484.89|483.29|484.68|483.08|484.89|483.29|484.68|483.08|0
1636132040000|2021-11-05 17:07:20|484.47|482.87|484.47|482.87|484.47|482.87|484.47|482.87|0
1636132050000|2021-11-05 17:07:30|484.68|483.08|484.47|482.87|484.68|483.08|484.47|482.87|0
1636132060000|2021-11-05 17:07:40|484.26|482.66|484.26|482.66|484.26|482.66|484.26|482.66|0
1636132070000|2021-11-05 17:07:50|483.83|482.23|483.83|482.23|483.83|482.23|483.83|482.23|0
1636132080000|2021-11-05 17:08:00|484.04|482.44|483.83|482.23|484.04|482.44|483.83|482.23|0
1636132090000|2021-11-05 17:08:10|484.04|482.44|483.83|482.23|484.04|482.44|483.83|482.23|0
1636132100000|2021-11-05 17:08:20|483.62|482.02|483.83|482.23|483.83|482.23|483.62|482.02|0
1636132110000|2021-11-05 17:08:30|483.62|482.02|483.62|482.02|483.62|482.02|483.41|481.81|0
1636132120000|2021-11-05 17:08:40|483.83|482.23|483.83|482.23|483.83|482.23|483.83|482.23|0
1636132130000|2021-11-05 17:08:50|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1636132140000|2021-11-05 17:09:00|483.62|482.02|483.41|481.81|483.62|482.02|483.41|481.81|0
1636132150000|2021-11-05 17:09:10|483.2|481.6|483.19|481.59|483.2|481.6|483.19|481.59|0
1636132160000|2021-11-05 17:09:20|482.98|481.38|482.56|480.96|482.98|481.38|482.56|480.96|0
1636132170000|2021-11-05 17:09:30|482.77|481.17|482.77|481.17|482.77|481.17|482.77|481.17|0
1636132180000|2021-11-05 17:09:40|482.35|480.75|482.14|480.54|482.35|480.75|482.14|480.54|0
1636132190000|2021-11-05 17:09:50|482.35|480.75|481.92|480.32|482.35|480.75|481.92|480.32|0
1636132200000|2021-11-05 17:10:00|482.14|480.54|482.14|480.54|482.14|480.54|481.92|480.32|0
1636132210000|2021-11-05 17:10:10|482.56|480.96|482.77|481.17|482.77|481.17|482.56|480.96|0
1636132220000|2021-11-05 17:10:20|482.35|480.75|481.92|480.32|482.35|480.75|481.92|480.32|0
1636132230000|2021-11-05 17:10:30|481.71|480.11|481.5|479.9|481.71|480.11|481.5|479.9|0
1636132240000|2021-11-05 17:10:40|481.29|479.69|480.87|479.27|481.29|479.69|480.87|479.27|0
1636132250000|2021-11-05 17:10:50|480.65|479.05|480.23|478.63|480.65|479.05|480.23|478.63|0
1636132260000|2021-11-05 17:11:00|480.02|478.42|480.23|478.63|480.23|478.63|480.02|478.42|0
1636132270000|2021-11-05 17:11:10|480.44|478.84|480.02|478.42|480.65|479.05|480.02|478.42|0
1636132280000|2021-11-05 17:11:20|479.81|478.21|480.23|478.63|480.23|478.63|479.81|478.21|0
1636132290000|2021-11-05 17:11:30|480.44|478.84|480.44|478.84|480.44|478.84|480.23|478.63|0
1636132300000|2021-11-05 17:11:40|480.65|479.05|480.87|479.27|480.87|479.27|480.44|478.84|0
1636132310000|2021-11-05 17:11:50|480.44|478.84|480.44|478.84|480.44|478.84|480.44|478.84|0
1636132320000|2021-11-05 17:12:00|480.65|479.05|481.29|479.69|481.29|479.69|480.65|479.05|0
1636132330000|2021-11-05 17:12:10|481.08|479.48|481.5|479.9|481.5|479.9|481.08|479.48|0
1636132340000|2021-11-05 17:12:20|481.29|479.69|480.23|478.63|481.29|479.69|480.23|478.63|0
1636132350000|2021-11-05 17:12:30|480.44|478.84|480.44|478.84|480.44|478.84|480.23|478.63|0
1636132360000|2021-11-05 17:12:40|480.23|478.63|480.44|478.84|480.44|478.84|480.23|478.63|0
1636132370000|2021-11-05 17:12:50|480.65|479.05|480.02|478.42|480.65|479.05|480.02|478.42|0
1636132380000|2021-11-05 17:13:00|479.81|478.21|480.02|478.42|480.02|478.42|479.81|478.21|0
1636132390000|2021-11-05 17:13:10|479.81|478.21|479.6|478|479.81|478.21|479.39|477.79|0
1636132400000|2021-11-05 17:13:20|479.81|478.21|479.81|478.21|479.81|478.21|479.81|478.21|0
1636132410000|2021-11-05 17:13:30|479.6|478|479.6|478|479.6|478|479.6|478|0
1636132420000|2021-11-05 17:13:40|479.39|477.79|478.96|477.36|479.39|477.79|478.96|477.36|0
1636132430000|2021-11-05 17:13:50|479.17|477.57|478.96|477.36|479.17|477.57|478.96|477.36|0
1636132450000|2021-11-05 17:14:10|478.75|477.15|479.17|477.57|479.17|477.57|478.75|477.15|0
1636132460000|2021-11-05 17:14:20|478.96|477.36|479.38|477.78|479.38|477.78|478.96|477.36|0
1636132470000|2021-11-05 17:14:30|479.81|478.21|480.02|478.42|480.02|478.42|479.81|478.21|0
1636132480000|2021-11-05 17:14:40|480.23|478.63|480.23|478.63|480.23|478.63|480.02|478.42|0
1636132490000|2021-11-05 17:14:50|480.02|478.42|480.02|478.42|480.23|478.63|480.02|478.42|0
1636132500000|2021-11-05 17:15:00|479.81|478.21|480.44|478.84|480.44|478.84|479.6|478|0
1636132510000|2021-11-05 17:15:10|480.23|478.63|480.02|478.42|480.23|478.63|480.02|478.42|0
1636132520000|2021-11-05 17:15:20|480.23|478.63|480.02|478.42|480.23|478.63|480.02|478.42|0
1636132530000|2021-11-05 17:15:30|479.81|478.21|479.38|477.78|479.81|478.21|479.38|477.78|0
1636132540000|2021-11-05 17:15:40|479.17|477.57|479.17|477.57|479.38|477.78|479.17|477.57|0
1636132550000|2021-11-05 17:15:50|478.96|477.36|479.79|478.19|479.79|478.19|477.73|476.13|0
1636132560000|2021-11-05 17:16:00|480.21|478.61|480.42|478.82|480.42|478.82|480.21|478.61|0
1636132570000|2021-11-05 17:16:10|478.37|476.77|478.16|476.56|478.37|476.77|477.73|476.13|0
1636132580000|2021-11-05 17:16:20|478.45|476.85|478.45|476.85|478.45|476.85|478.24|476.64|0
1636132590000|2021-11-05 17:16:30|478.66|477.06|478.24|476.64|478.66|477.06|478.03|476.43|0
1636132600000|2021-11-05 17:16:40|478.03|476.43|478.45|476.85|478.45|476.85|478.03|476.43|0
1636132610000|2021-11-05 17:16:50|478.24|476.64|478.03|476.43|478.24|476.64|478.03|476.43|0
1636132620000|2021-11-05 17:17:00|478.24|476.64|478.45|476.85|478.66|477.06|478.24|476.64|0
1636132630000|2021-11-05 17:17:10|478.66|477.06|478.66|477.06|478.66|477.06|478.66|477.06|0
1636132640000|2021-11-05 17:17:20|478.45|476.85|478.66|477.06|478.66|477.06|478.24|476.64|0
1636132650000|2021-11-05 17:17:30|479.3|477.7|479.93|478.33|479.93|478.33|479.3|477.7|0
1636132660000|2021-11-05 17:17:40|479.72|478.12|479.72|478.12|479.93|478.33|479.72|478.12|0
1636132670000|2021-11-05 17:17:50|479.51|477.91|479.3|477.7|479.51|477.91|479.3|477.7|0
1636132680000|2021-11-05 17:18:00|479.09|477.49|478.66|477.06|479.09|477.49|478.45|476.85|0
1636132700000|2021-11-05 17:18:20|478.45|476.85|478.45|476.85|478.45|476.85|478.45|476.85|0
1636132710000|2021-11-05 17:18:30|478.66|477.06|478.45|476.85|478.66|477.06|478.45|476.85|0
1636132720000|2021-11-05 17:18:40|478.88|477.28|479.09|477.49|479.09|477.49|478.88|477.28|0
1636132730000|2021-11-05 17:18:50|479.3|477.7|479.93|478.33|479.93|478.33|479.3|477.7|0
1636132740000|2021-11-05 17:19:00|480.14|478.54|479.51|477.91|480.14|478.54|479.51|477.91|0
1636132750000|2021-11-05 17:19:10|479.3|477.7|479.72|478.12|479.72|478.12|479.3|477.7|0
1636132760000|2021-11-05 17:19:20|479.51|477.91|479.93|478.33|479.93|478.33|479.51|477.91|0
1636132770000|2021-11-05 17:19:30|480.14|478.54|480.14|478.54|480.57|478.97|480.14|478.54|0
1636132780000|2021-11-05 17:19:40|479.93|478.33|480.14|478.54|480.14|478.54|479.93|478.33|0
1636132790000|2021-11-05 17:19:50|480.36|478.76|480.14|478.54|480.36|478.76|480.14|478.54|0
1636132800000|2021-11-05 17:20:00|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1636132810000|2021-11-05 17:20:10|479.72|478.12|479.72|478.12|479.72|478.12|479.72|478.12|0
1636132830000|2021-11-05 17:20:30|479.93|478.33|480.14|478.54|480.14|478.54|479.93|478.33|0
1636132840000|2021-11-05 17:20:40|479.93|478.33|479.72|478.12|479.93|478.33|479.72|478.12|0
1636132860000|2021-11-05 17:21:00|479.93|478.33|479.72|478.12|480.14|478.54|479.72|478.12|0
1636132880000|2021-11-05 17:21:20|479.09|477.49|479.3|477.7|479.3|477.7|479.09|477.49|0
1636132890000|2021-11-05 17:21:30|478.87|477.27|478.87|477.27|479.09|477.49|478.87|477.27|0
1636132910000|2021-11-05 17:21:50|479.09|477.49|479.3|477.7|479.51|477.91|479.09|477.49|0
1636132920000|2021-11-05 17:22:00|479.08|477.48|479.3|477.7|479.3|477.7|479.08|477.48|0
1636132930000|2021-11-05 17:22:10|479.51|477.91|479.72|478.12|479.72|478.12|479.51|477.91|0
1636132940000|2021-11-05 17:22:20|479.51|477.91|479.72|478.12|479.72|478.12|479.51|477.91|0
1636132950000|2021-11-05 17:22:30|479.93|478.33|479.72|478.12|479.93|478.33|479.72|478.12|0
1636132960000|2021-11-05 17:22:40|479.93|478.33|479.3|477.7|479.93|478.33|479.3|477.7|0
1636132970000|2021-11-05 17:22:50|479.08|477.48|479.08|477.48|479.08|477.48|479.08|477.48|0
1636132980000|2021-11-05 17:23:00|478.97|477.37|479.08|477.48|479.08|477.48|478.87|477.27|0
1636132990000|2021-11-05 17:23:10|478.87|477.27|478.66|477.06|479.08|477.48|478.66|477.06|0
1636133000000|2021-11-05 17:23:20|478.45|476.85|478.24|476.64|478.45|476.85|478.24|476.64|0
1636133010000|2021-11-05 17:23:30|478.03|476.43|478.45|476.85|478.45|476.85|478.03|476.43|0
1636133020000|2021-11-05 17:23:40|478.24|476.64|478.76|477.16|478.76|477.16|478.24|476.64|0
1636133030000|2021-11-05 17:23:50|478.66|477.06|478.45|476.85|478.66|477.06|478.45|476.85|0
1636133040000|2021-11-05 17:24:00|478.66|477.06|478.87|477.27|478.87|477.27|478.66|477.06|0
1636133050000|2021-11-05 17:24:10|478.66|477.06|478.24|476.64|478.66|477.06|478.24|476.64|0
1636133060000|2021-11-05 17:24:20|478.03|476.43|478.03|476.43|478.24|476.64|478.03|476.43|0
1636133070000|2021-11-05 17:24:30|478.24|476.64|478.03|476.43|478.24|476.64|478.03|476.43|0
1636133080000|2021-11-05 17:24:40|477.6|476|477.18|475.58|477.6|476|477.18|475.58|0
1636133090000|2021-11-05 17:24:50|476.76|475.16|476.55|474.95|476.76|475.16|476.55|474.95|0
1636133100000|2021-11-05 17:25:00|476.13|474.53|475.7|474.1|476.34|474.74|475.7|474.1|0
1636133110000|2021-11-05 17:25:10|475.49|473.89|474.86|473.26|475.49|473.89|474.86|473.26|0
1636133120000|2021-11-05 17:25:20|475.07|473.47|474.23|472.63|475.49|473.89|474.23|472.63|0
1636133130000|2021-11-05 17:25:30|474.02|472.42|473.8|472.2|474.02|472.42|473.8|472.2|0
1636133140000|2021-11-05 17:25:40|474.02|472.42|473.59|471.99|474.02|472.42|473.59|471.99|0
1636133150000|2021-11-05 17:25:50|473.38|471.78|472.96|471.36|473.59|471.99|472.96|471.36|0
1636133160000|2021-11-05 17:26:00|473.17|471.57|473.17|471.57|473.38|471.78|473.17|471.57|0
1636133170000|2021-11-05 17:26:10|472.96|471.36|472.54|470.94|472.96|471.36|472.33|470.73|0
1636133190000|2021-11-05 17:26:30|472.75|471.15|472.75|471.15|472.75|471.15|472.75|471.15|0
1636133200000|2021-11-05 17:26:40|472.54|470.94|472.54|470.94|472.54|470.94|472.33|470.73|0
1636133210000|2021-11-05 17:26:50|472.33|470.73|472.96|471.36|472.96|471.36|472.33|470.73|0
1636133220000|2021-11-05 17:27:00|473.17|471.57|473.59|471.99|473.59|471.99|473.17|471.57|0
1636133230000|2021-11-05 17:27:10|473.8|472.2|473.8|472.2|473.8|472.2|473.38|471.78|0
1636133240000|2021-11-05 17:27:20|473.59|471.99|472.96|471.36|473.59|471.99|472.96|471.36|0
1636133250000|2021-11-05 17:27:30|472.75|471.15|473.17|471.57|473.17|471.57|472.75|471.15|0
1636133260000|2021-11-05 17:27:40|472.96|471.36|472.96|471.36|472.96|471.36|472.96|471.36|0
1636133270000|2021-11-05 17:27:50|472.75|471.15|471.91|470.31|472.75|471.15|471.91|470.31|0
1636133280000|2021-11-05 17:28:00|471.7|470.1|472.12|470.52|472.12|470.52|471.7|470.1|0
1636133290000|2021-11-05 17:28:10|471.7|470.1|471.7|470.1|471.7|470.1|471.49|469.89|0
1636133300000|2021-11-05 17:28:20|471.49|469.89|471.07|469.47|471.49|469.89|471.07|469.47|0
1636133310000|2021-11-05 17:28:30|471.28|469.68|470.86|469.26|471.28|469.68|470.86|469.26|0
1636133320000|2021-11-05 17:28:40|471.07|469.47|470.44|468.84|471.07|469.47|470.44|468.84|0
1636133330000|2021-11-05 17:28:50|470.23|468.63|469.96|468.36|470.86|469.26|469.96|468.36|0
1636133340000|2021-11-05 17:29:00|471.31|469.71|470.89|469.29|471.31|469.71|470.89|469.29|0
1636133350000|2021-11-05 17:29:10|470.68|469.08|469.53|467.93|470.68|469.08|469.53|467.93|0
1636133360000|2021-11-05 17:29:20|469.32|467.72|469.32|467.72|469.32|467.72|469.32|467.72|0
1636133370000|2021-11-05 17:29:30|469.11|467.51|469.53|467.93|469.53|467.93|469.11|467.51|0
1636133380000|2021-11-05 17:29:40|469.11|467.51|468.9|467.3|469.11|467.51|468.48|466.88|0
1636133390000|2021-11-05 17:29:50|468.69|467.09|468.48|466.88|468.9|467.3|468.48|466.88|0
1636133400000|2021-11-05 17:30:00|468.69|467.09|468.69|467.09|468.69|467.09|468.69|467.09|0
1636133410000|2021-11-05 17:30:10|468.9|467.3|470.15|468.55|470.15|468.55|468.9|467.3|0
1636133420000|2021-11-05 17:30:20|470.36|468.76|470.15|468.55|470.57|468.97|470.15|468.55|0
1636133430000|2021-11-05 17:30:30|470.36|468.76|470.99|469.39|470.99|469.39|470.36|468.76|0
1636133440000|2021-11-05 17:30:40|471.42|469.82|471.84|470.24|471.84|470.24|471.2|469.6|0
1636133450000|2021-11-05 17:30:50|472.05|470.45|471.63|470.03|472.05|470.45|471.63|470.03|0
1636133460000|2021-11-05 17:31:00|472.47|470.87|472.26|470.66|472.47|470.87|472.05|470.45|0
1636133470000|2021-11-05 17:31:10|472.05|470.45|472.05|470.45|472.05|470.45|471.84|470.24|0
1636133480000|2021-11-05 17:31:20|472.26|470.66|472.47|470.87|472.47|470.87|472.05|470.45|0
1636133490000|2021-11-05 17:31:30|472.68|471.08|472.68|471.08|472.68|471.08|472.68|471.08|0
1636133500000|2021-11-05 17:31:40|472.47|470.87|472.47|470.87|472.47|470.87|472.47|470.87|0
1636133510000|2021-11-05 17:31:50|472.68|471.08|472.68|471.08|472.68|471.08|472.68|471.08|0
1636133520000|2021-11-05 17:32:00|472.47|470.87|473.1|471.5|473.1|471.5|472.47|470.87|0
1636133530000|2021-11-05 17:32:10|473.52|471.92|473.94|472.34|473.94|472.34|473.52|471.92|0
1636133540000|2021-11-05 17:32:20|474.15|472.55|474.78|473.18|474.78|473.18|474.15|472.55|0
1636133550000|2021-11-05 17:32:30|474.57|472.97|475.2|473.6|475.2|473.6|474.57|472.97|0
1636133560000|2021-11-05 17:32:40|474.99|473.39|475.41|473.81|475.41|473.81|474.99|473.39|0
1636133570000|2021-11-05 17:32:50|475.62|474.02|475.83|474.23|476.05|474.45|475.62|474.02|0
1636133580000|2021-11-05 17:33:00|475.41|473.81|475.41|473.81|475.62|474.02|475.41|473.81|0
1636133590000|2021-11-05 17:33:10|475.2|473.6|475.41|473.81|475.41|473.81|474.99|473.39|0
1636133600000|2021-11-05 17:33:20|475.2|473.6|475.62|474.02|475.62|474.02|475.2|473.6|0
1636133610000|2021-11-05 17:33:30|475.41|473.81|475.83|474.23|475.83|474.23|475.41|473.81|0
1636133620000|2021-11-05 17:33:40|475.62|474.02|475.41|473.81|475.62|474.02|475.2|473.6|0
1636133640000|2021-11-05 17:34:00|475.2|473.6|476.47|474.87|476.47|474.87|475.2|473.6|0
1636133650000|2021-11-05 17:34:10|476.68|475.08|476.68|475.08|476.68|475.08|476.47|474.87|0
1636133660000|2021-11-05 17:34:20|476.26|474.66|476.89|475.29|477.1|475.5|476.26|474.66|0
1636133670000|2021-11-05 17:34:30|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1636133680000|2021-11-05 17:34:40|476.47|474.87|476.68|475.08|476.89|475.29|476.47|474.87|0
1636133690000|2021-11-05 17:34:50|476.47|474.87|476.68|475.08|476.68|475.08|476.47|474.87|0
1636133700000|2021-11-05 17:35:00|476.47|474.87|476.89|475.29|476.89|475.29|476.47|474.87|0
1636133710000|2021-11-05 17:35:10|476.25|474.65|475.83|474.23|476.25|474.65|475.83|474.23|0
1636133720000|2021-11-05 17:35:20|475.62|474.02|475.2|473.6|475.62|474.02|475.2|473.6|0
1636133730000|2021-11-05 17:35:30|474.99|473.39|474.57|472.97|474.99|473.39|474.57|472.97|0
1636133740000|2021-11-05 17:35:40|474.36|472.76|474.15|472.55|474.36|472.76|474.15|472.55|0
1636133750000|2021-11-05 17:35:50|474.36|472.76|475.41|473.81|475.41|473.81|474.36|472.76|0
1636133760000|2021-11-05 17:36:00|475.62|474.02|476.47|474.87|476.47|474.87|475.62|474.02|0
1636133770000|2021-11-05 17:36:10|476.25|474.65|476.47|474.87|476.47|474.87|475.62|474.02|0
1636133780000|2021-11-05 17:36:20|475.83|474.23|475.62|474.02|475.83|474.23|475.62|474.02|0
1636133790000|2021-11-05 17:36:30|475.2|473.6|475.41|473.81|475.62|474.02|475.2|473.6|0
1636133800000|2021-11-05 17:36:40|475.2|473.6|475.2|473.6|475.2|473.6|474.99|473.39|0
1636133810000|2021-11-05 17:36:50|474.99|473.39|474.99|473.39|474.99|473.39|474.99|473.39|0
1636133820000|2021-11-05 17:37:00|475.41|473.81|475.41|473.81|475.41|473.81|474.99|473.39|0
1636133830000|2021-11-05 17:37:10|475.2|473.6|474.99|473.39|475.41|473.81|474.99|473.39|0
1636133840000|2021-11-05 17:37:20|474.78|473.18|475.2|473.6|475.2|473.6|474.78|473.18|0
1636133850000|2021-11-05 17:37:30|474.99|473.39|475.2|473.6|475.2|473.6|474.99|473.39|0
1636133860000|2021-11-05 17:37:40|475.09|473.49|474.99|473.39|475.41|473.81|474.99|473.39|0
1636133870000|2021-11-05 17:37:50|474.78|473.18|474.78|473.18|474.78|473.18|474.57|472.97|0
1636133880000|2021-11-05 17:38:00|474.57|472.97|474.15|472.55|474.57|472.97|474.15|472.55|0
1636133890000|2021-11-05 17:38:10|473.94|472.34|473.94|472.34|473.94|472.34|473.94|472.34|0
1636133900000|2021-11-05 17:38:20|473.72|472.12|473.51|471.91|473.72|472.12|473.51|471.91|0
1636133910000|2021-11-05 17:38:30|473.09|471.49|473.3|471.7|473.3|471.7|473.09|471.49|0
1636133920000|2021-11-05 17:38:40|473.51|471.91|473.94|472.34|474.15|472.55|473.51|471.91|0
1636133930000|2021-11-05 17:38:50|473.93|472.33|473.51|471.91|473.93|472.33|473.3|471.7|0
1636133940000|2021-11-05 17:39:00|473.72|472.12|473.72|472.12|473.72|472.12|473.51|471.91|0
1636133950000|2021-11-05 17:39:10|473.93|472.33|474.57|472.97|474.57|472.97|473.72|472.12|0
1636133960000|2021-11-05 17:39:20|474.78|473.18|474.57|472.97|474.99|473.39|474.57|472.97|0
1636133970000|2021-11-05 17:39:30|474.36|472.76|474.36|472.76|474.36|472.76|474.36|472.76|0
1636133980000|2021-11-05 17:39:40|474.15|472.55|474.15|472.55|474.36|472.76|474.15|472.55|0
1636133990000|2021-11-05 17:39:50|473.72|472.12|473.72|472.12|473.93|472.33|473.72|472.12|0
1636134000000|2021-11-05 17:40:00|473.93|472.33|474.14|472.54|474.36|472.76|473.93|472.33|0
1636134010000|2021-11-05 17:40:10|474.36|472.76|474.57|472.97|474.78|473.18|474.36|472.76|0
1636134020000|2021-11-05 17:40:20|474.36|472.76|473.93|472.33|474.36|472.76|473.93|472.33|0
1636134030000|2021-11-05 17:40:30|474.14|472.54|474.57|472.97|474.57|472.97|474.14|472.54|0
1636134040000|2021-11-05 17:40:40|474.36|472.76|474.36|472.76|474.36|472.76|474.36|472.76|0
1636134050000|2021-11-05 17:40:50|474.14|472.54|473.72|472.12|474.14|472.54|473.72|472.12|0
1636134060000|2021-11-05 17:41:00|473.93|472.33|473.51|471.91|473.93|472.33|473.51|471.91|0
1636134070000|2021-11-05 17:41:10|473.3|471.7|472.67|471.07|473.3|471.7|472.67|471.07|0
1636134080000|2021-11-05 17:41:20|472.88|471.28|472.88|471.28|472.88|471.28|472.88|471.28|0
1636134090000|2021-11-05 17:41:30|473.09|471.49|473.72|472.12|473.72|472.12|473.09|471.49|0
1636134100000|2021-11-05 17:41:40|473.3|471.7|473.09|471.49|473.3|471.7|473.09|471.49|0
1636134110000|2021-11-05 17:41:50|472.88|471.28|472.88|471.28|472.88|471.28|472.88|471.28|0
1636134120000|2021-11-05 17:42:00|473.09|471.49|472.67|471.07|473.09|471.49|472.67|471.07|0
1636134130000|2021-11-05 17:42:10|472.88|471.28|473.09|471.49|473.09|471.49|472.88|471.28|0
1636134140000|2021-11-05 17:42:20|472.88|471.28|473.51|471.91|473.51|471.91|472.88|471.28|0
1636134150000|2021-11-05 17:42:30|473.3|471.7|473.3|471.7|473.51|471.91|473.3|471.7|0
1636134160000|2021-11-05 17:42:40|473.09|471.49|473.3|471.7|473.3|471.7|473.09|471.49|0
1636134170000|2021-11-05 17:42:50|473.51|471.91|473.09|471.49|473.51|471.91|473.09|471.49|0
1636134180000|2021-11-05 17:43:00|473.3|471.7|473.09|471.49|473.3|471.7|473.09|471.49|0
1636134190000|2021-11-05 17:43:10|472.88|471.28|472.88|471.28|472.88|471.28|472.67|471.07|0
1636134200000|2021-11-05 17:43:20|473.09|471.49|472.88|471.28|473.09|471.49|472.88|471.28|0
1636134210000|2021-11-05 17:43:30|472.67|471.07|472.67|471.07|472.67|471.07|472.46|470.86|0
1636134220000|2021-11-05 17:43:40|472.88|471.28|472.67|471.07|472.88|471.28|472.67|471.07|0
1636134230000|2021-11-05 17:43:50|472.88|471.28|472.46|470.86|472.88|471.28|472.46|470.86|0
1636134240000|2021-11-05 17:44:00|472.67|471.07|472.88|471.28|472.88|471.28|472.67|471.07|0
1636134250000|2021-11-05 17:44:10|473.09|471.49|472.88|471.28|473.3|471.7|472.88|471.28|0
1636134260000|2021-11-05 17:44:20|473.09|471.49|473.09|471.49|473.09|471.49|473.09|471.49|0
1636134270000|2021-11-05 17:44:30|473.3|471.7|473.09|471.49|473.3|471.7|473.09|471.49|0
1636134280000|2021-11-05 17:44:40|473.3|471.7|473.3|471.7|473.3|471.7|473.3|471.7|0
1636134300000|2021-11-05 17:45:00|473.51|471.91|472.04|470.44|473.51|471.91|472.04|470.44|0
1636134310000|2021-11-05 17:45:10|472.46|470.86|471.83|470.23|472.46|470.86|471.83|470.23|0
1636134320000|2021-11-05 17:45:20|471.62|470.02|471.2|469.6|471.62|470.02|471.2|469.6|0
1636134330000|2021-11-05 17:45:30|471.41|469.81|471.83|470.23|471.83|470.23|471.41|469.81|0
1636134340000|2021-11-05 17:45:40|472.04|470.44|473.3|471.7|473.3|471.7|472.04|470.44|0
1636134350000|2021-11-05 17:45:50|473.51|471.91|473.51|471.91|473.72|472.12|473.51|471.91|0
1636134360000|2021-11-05 17:46:00|472.88|471.28|472.25|470.65|472.88|471.28|472.25|470.65|0
1636134370000|2021-11-05 17:46:10|472.04|470.44|472.67|471.07|472.67|471.07|471.83|470.23|0
1636134380000|2021-11-05 17:46:20|472.25|470.65|471.83|470.23|472.46|470.86|471.83|470.23|0
1636134390000|2021-11-05 17:46:30|471.62|470.02|471.83|470.23|471.83|470.23|471.41|469.81|0
1636134400000|2021-11-05 17:46:40|471.62|470.02|470.99|469.39|471.62|470.02|470.99|469.39|0
1636134410000|2021-11-05 17:46:50|471.2|469.6|470.78|469.18|471.2|469.6|470.78|469.18|0
1636134420000|2021-11-05 17:47:00|471.2|469.6|470.78|469.18|471.2|469.6|470.78|469.18|0
1636134430000|2021-11-05 17:47:10|470.57|468.97|470.57|468.97|470.78|469.18|470.57|468.97|0
1636134440000|2021-11-05 17:47:20|470.36|468.76|470.78|469.18|470.78|469.18|470.36|468.76|0
1636134450000|2021-11-05 17:47:30|470.99|469.39|471.2|469.6|471.2|469.6|470.78|469.18|0
1636134460000|2021-11-05 17:47:40|471.62|470.02|472.04|470.44|472.25|470.65|471.62|470.02|0
1636134470000|2021-11-05 17:47:50|472.25|470.65|471.62|470.02|472.25|470.65|471.62|470.02|0
1636134480000|2021-11-05 17:48:00|471.41|469.81|472.04|470.44|472.04|470.44|471.41|469.81|0
1636134490000|2021-11-05 17:48:10|471.83|470.23|472.46|470.86|472.46|470.86|471.83|470.23|0
1636134500000|2021-11-05 17:48:20|472.88|471.28|472.88|471.28|473.3|471.7|472.88|471.28|0
1636134510000|2021-11-05 17:48:30|473.09|471.49|472.88|471.28|473.09|471.49|472.88|471.28|0
1636134520000|2021-11-05 17:48:40|472.67|471.07|472.04|470.44|472.67|471.07|472.04|470.44|0
1636134530000|2021-11-05 17:48:50|471.83|470.23|470.99|469.39|471.83|470.23|470.99|469.39|0
1636134540000|2021-11-05 17:49:00|471.2|469.6|471.2|469.6|471.2|469.6|470.78|469.18|0
1636134550000|2021-11-05 17:49:10|470.99|469.39|471.41|469.81|471.41|469.81|470.99|469.39|0
1636134560000|2021-11-05 17:49:20|471.83|470.23|471.83|470.23|471.83|470.23|471.62|470.02|0
1636134570000|2021-11-05 17:49:30|472.25|470.65|472.46|470.86|472.46|470.86|472.25|470.65|0
1636134580000|2021-11-05 17:49:40|472.25|470.65|472.46|470.86|472.46|470.86|472.25|470.65|0
1636134590000|2021-11-05 17:49:50|472.67|471.07|472.98|471.38|472.98|471.38|472.67|471.07|0
1636134600000|2021-11-05 17:50:00|472.67|471.07|472.88|471.28|472.88|471.28|472.46|470.86|0
1636134610000|2021-11-05 17:50:10|472.46|470.86|472.88|471.28|472.88|471.28|472.46|470.86|0
1636134620000|2021-11-05 17:50:20|473.09|471.49|473.3|471.7|473.3|471.7|473.09|471.49|0
1636134630000|2021-11-05 17:50:30|473.51|471.91|473.51|471.91|473.51|471.91|473.3|471.7|0
1636134640000|2021-11-05 17:50:40|473.3|471.7|473.51|471.91|473.51|471.91|473.3|471.7|0
1636134650000|2021-11-05 17:50:50|473.93|472.33|473.93|472.33|473.93|472.33|473.72|472.12|0
1636134660000|2021-11-05 17:51:00|473.51|471.91|473.72|472.12|473.93|472.33|473.51|471.91|0
1636134670000|2021-11-05 17:51:10|473.51|471.91|473.72|472.12|473.72|472.12|473.3|471.7|0
1636134680000|2021-11-05 17:51:20|473.93|472.33|474.35|472.75|474.35|472.75|473.93|472.33|0
1636134690000|2021-11-05 17:51:30|474.77|473.17|474.77|473.17|474.77|473.17|474.56|472.96|0
1636134700000|2021-11-05 17:51:40|474.98|473.38|475.19|473.59|475.19|473.59|474.98|473.38|0
1636134710000|2021-11-05 17:51:50|475.29|473.69|475.82|474.22|475.82|474.22|475.29|473.69|0
1636134720000|2021-11-05 17:52:00|475.61|474.01|475.82|474.22|475.82|474.22|475.19|473.59|0
1636134730000|2021-11-05 17:52:10|476.04|474.44|475.82|474.22|476.04|474.44|475.61|474.01|0
1636134740000|2021-11-05 17:52:20|476.25|474.65|476.25|474.65|476.25|474.65|475.82|474.22|0
1636134750000|2021-11-05 17:52:30|476.46|474.86|476.25|474.65|476.46|474.86|476.25|474.65|0
1636134760000|2021-11-05 17:52:40|476.46|474.86|476.46|474.86|476.46|474.86|476.25|474.65|0
1636134770000|2021-11-05 17:52:50|476.25|474.65|476.25|474.65|476.25|474.65|476.25|474.65|0
1636134780000|2021-11-05 17:53:00|476.14|474.54|476.03|474.43|476.14|474.54|476.03|474.43|0
1636134790000|2021-11-05 17:53:10|475.82|474.22|475.19|473.59|475.82|474.22|474.98|473.38|0
1636134800000|2021-11-05 17:53:20|475.4|473.8|474.98|473.38|475.4|473.8|474.98|473.38|0
1636134810000|2021-11-05 17:53:30|475.08|473.48|475.4|473.8|475.4|473.8|475.08|473.48|0
1636134820000|2021-11-05 17:53:40|475.61|474.01|476.03|474.43|476.03|474.43|475.61|474.01|0
1636134830000|2021-11-05 17:53:50|476.25|474.65|475.82|474.22|476.25|474.65|475.82|474.22|0
1636134840000|2021-11-05 17:54:00|475.61|474.01|475.4|473.8|475.61|474.01|475.4|473.8|0
1636134850000|2021-11-05 17:54:10|475.61|474.01|476.46|474.86|476.46|474.86|475.61|474.01|0
1636134860000|2021-11-05 17:54:20|476.67|475.07|476.67|475.07|476.67|475.07|476.67|475.07|0
1636134870000|2021-11-05 17:54:30|476.88|475.28|476.67|475.07|476.88|475.28|476.67|475.07|0
1636134880000|2021-11-05 17:54:40|476.46|474.86|476.88|475.28|476.88|475.28|476.46|474.86|0
1636134890000|2021-11-05 17:54:50|477.09|475.49|476.88|475.28|477.09|475.49|476.88|475.28|0
1636134900000|2021-11-05 17:55:00|476.67|475.07|476.46|474.86|476.88|475.28|476.46|474.86|0
1636134910000|2021-11-05 17:55:10|476.24|474.64|476.24|474.64|476.24|474.64|476.24|474.64|0
1636134920000|2021-11-05 17:55:20|476.46|474.86|476.24|474.64|476.46|474.86|476.24|474.64|0
1636134930000|2021-11-05 17:55:30|476.46|474.86|476.03|474.43|476.46|474.86|476.03|474.43|0
1636134940000|2021-11-05 17:55:40|475.82|474.22|475.19|473.59|475.82|474.22|475.19|473.59|0
1636134950000|2021-11-05 17:55:50|475.4|473.8|475.19|473.59|475.4|473.8|475.19|473.59|0
1636134960000|2021-11-05 17:56:00|475.4|473.8|475.82|474.22|475.82|474.22|475.4|473.8|0
1636134970000|2021-11-05 17:56:10|476.03|474.43|476.24|474.64|476.24|474.64|476.03|474.43|0
1636134980000|2021-11-05 17:56:20|476.03|474.43|476.03|474.43|476.03|474.43|475.82|474.22|0
1636134990000|2021-11-05 17:56:30|476.24|474.64|475.82|474.22|476.24|474.64|475.61|474.01|0
1636135000000|2021-11-05 17:56:40|476.03|474.43|476.24|474.64|476.24|474.64|476.03|474.43|0
1636135010000|2021-11-05 17:56:50|476.45|474.85|476.67|475.07|476.67|475.07|476.45|474.85|0
1636135020000|2021-11-05 17:57:00|476.88|475.28|476.67|475.07|476.88|475.28|476.67|475.07|0
1636135030000|2021-11-05 17:57:10|476.88|475.28|476.88|475.28|477.09|475.49|476.88|475.28|0
1636135040000|2021-11-05 17:57:20|476.67|475.07|476.67|475.07|476.88|475.28|476.67|475.07|0
1636135050000|2021-11-05 17:57:30|476.45|474.85|476.24|474.64|476.45|474.85|476.24|474.64|0
1636135060000|2021-11-05 17:57:40|476.45|474.85|476.88|475.28|476.88|475.28|476.45|474.85|0
1636135070000|2021-11-05 17:57:50|477.09|475.49|477.09|475.49|477.09|475.49|477.09|475.49|0
1636135080000|2021-11-05 17:58:00|477.3|475.7|477.3|475.7|477.3|475.7|477.09|475.49|0
1636135090000|2021-11-05 17:58:10|477.51|475.91|477.3|475.7|477.51|475.91|477.3|475.7|0
1636135100000|2021-11-05 17:58:20|477.51|475.91|477.51|475.91|477.51|475.91|477.51|475.91|0
1636135110000|2021-11-05 17:58:30|477.3|475.7|477.72|476.12|477.72|476.12|477.3|475.7|0
1636135120000|2021-11-05 17:58:40|477.93|476.33|477.93|476.33|478.14|476.54|477.93|476.33|0
1636135130000|2021-11-05 17:58:50|478.14|476.54|478.35|476.75|478.35|476.75|478.14|476.54|0
1636135140000|2021-11-05 17:59:00|478.56|476.96|478.35|476.75|478.56|476.96|478.14|476.54|0
1636135150000|2021-11-05 17:59:10|478.99|477.39|478.99|477.39|478.99|477.39|478.78|477.18|0
1636135160000|2021-11-05 17:59:20|478.78|477.18|478.78|477.18|478.78|477.18|478.78|477.18|0
1636135170000|2021-11-05 17:59:30|478.99|477.39|478.78|477.18|478.99|477.39|478.78|477.18|0
1636135180000|2021-11-05 17:59:40|478.99|477.39|478.78|477.18|478.99|477.39|478.78|477.18|0
1636135190000|2021-11-05 17:59:50|478.56|476.96|479.2|477.6|479.2|477.6|478.56|476.96|0
1636135200000|2021-11-05 18:00:00|478.99|477.39|478.35|476.75|478.99|477.39|478.35|476.75|0
1636135210000|2021-11-05 18:00:10|478.14|476.54|478.35|476.75|478.35|476.75|478.14|476.54|0
1636135220000|2021-11-05 18:00:20|478.14|476.54|478.14|476.54|478.14|476.54|477.93|476.33|0
1636135230000|2021-11-05 18:00:30|478.77|477.17|478.56|476.96|478.77|477.17|478.56|476.96|0
1636135240000|2021-11-05 18:00:40|478.77|477.17|478.77|477.17|478.77|477.17|478.56|476.96|0
1636135250000|2021-11-05 18:00:50|478.56|476.96|477.93|476.33|478.56|476.96|477.93|476.33|0
1636135260000|2021-11-05 18:01:00|477.51|475.91|478.14|476.54|478.14|476.54|477.3|475.7|0
1636135270000|2021-11-05 18:01:10|477.93|476.33|477.93|476.33|477.93|476.33|477.72|476.12|0
1636135280000|2021-11-05 18:01:20|477.72|476.12|477.93|476.33|478.14|476.54|477.72|476.12|0
1636135290000|2021-11-05 18:01:30|478.14|476.54|478.35|476.75|478.35|476.75|477.93|476.33|0
1636135300000|2021-11-05 18:01:40|478.77|477.17|478.99|477.39|478.99|477.39|478.77|477.17|0
1636135310000|2021-11-05 18:01:50|478.77|477.17|478.35|476.75|478.77|477.17|478.35|476.75|0
1636135320000|2021-11-05 18:02:00|478.14|476.54|478.35|476.75|478.35|476.75|478.14|476.54|0
1636135330000|2021-11-05 18:02:10|478.56|476.96|478.35|476.75|478.56|476.96|478.35|476.75|0
1636135340000|2021-11-05 18:02:20|478.14|476.54|477.93|476.33|478.14|476.54|477.93|476.33|0
1636135350000|2021-11-05 18:02:30|478.14|476.54|477.93|476.33|478.14|476.54|477.93|476.33|0
1636135360000|2021-11-05 18:02:40|478.14|476.54|478.77|477.17|478.77|477.17|478.14|476.54|0
1636135370000|2021-11-05 18:02:50|478.98|477.38|478.77|477.17|478.98|477.38|478.77|477.17|0
1636135380000|2021-11-05 18:03:00|478.35|476.75|478.56|476.96|478.56|476.96|478.35|476.75|0
1636135390000|2021-11-05 18:03:10|478.35|476.75|478.56|476.96|478.56|476.96|478.14|476.54|0
1636135410000|2021-11-05 18:03:30|478.35|476.75|478.14|476.54|478.35|476.75|478.14|476.54|0
1636135420000|2021-11-05 18:03:40|478.35|476.75|477.93|476.33|478.35|476.75|477.93|476.33|0
1636135430000|2021-11-05 18:03:50|478.14|476.54|478.98|477.38|478.98|477.38|478.14|476.54|0
1636135440000|2021-11-05 18:04:00|479.2|477.6|479.41|477.81|479.41|477.81|478.98|477.38|0
1636135450000|2021-11-05 18:04:10|479.62|478.02|479.41|477.81|479.62|478.02|479.41|477.81|0
1636135460000|2021-11-05 18:04:20|479.83|478.23|479.83|478.23|479.83|478.23|479.83|478.23|0
1636135470000|2021-11-05 18:04:30|479.62|478.02|479.83|478.23|479.83|478.23|479.62|478.02|0
1636135480000|2021-11-05 18:04:40|480.04|478.44|479.83|478.23|480.04|478.44|479.83|478.23|0
1636135490000|2021-11-05 18:04:50|479.62|478.02|479.83|478.23|479.83|478.23|479.62|478.02|0
1636135500000|2021-11-05 18:05:00|480.04|478.44|479.83|478.23|480.04|478.44|479.62|478.02|0
1636135510000|2021-11-05 18:05:10|480.04|478.44|480.67|479.07|480.67|479.07|480.04|478.44|0
1636135520000|2021-11-05 18:05:20|480.46|478.86|480.67|479.07|480.67|479.07|480.46|478.86|0
1636135530000|2021-11-05 18:05:30|480.89|479.29|481.1|479.5|481.1|479.5|480.67|479.07|0
1636135540000|2021-11-05 18:05:40|481.31|479.71|481.1|479.5|481.31|479.71|480.67|479.07|0
1636135550000|2021-11-05 18:05:50|480.89|479.29|481.31|479.71|481.31|479.71|480.89|479.29|0
1636135560000|2021-11-05 18:06:00|481.73|480.13|481.31|479.71|481.73|480.13|481.31|479.71|0
1636135570000|2021-11-05 18:06:10|481.52|479.92|481.52|479.92|481.52|479.92|481.52|479.92|0
1636135580000|2021-11-05 18:06:20|481.73|480.13|481.31|479.71|481.73|480.13|481.31|479.71|0
1636135590000|2021-11-05 18:06:30|481.52|479.92|481.52|479.92|481.52|479.92|481.52|479.92|0
1636135600000|2021-11-05 18:06:40|481.73|480.13|482.16|480.56|482.16|480.56|481.73|480.13|0
1636135610000|2021-11-05 18:06:50|481.94|480.34|482.16|480.56|482.16|480.56|481.94|480.34|0
1636135620000|2021-11-05 18:07:00|482.37|480.77|482.16|480.56|482.37|480.77|482.16|480.56|0
1636135630000|2021-11-05 18:07:10|482.37|480.77|482.37|480.77|482.37|480.77|482.26|480.66|0
1636135640000|2021-11-05 18:07:20|482.16|480.56|481.94|480.34|482.16|480.56|481.94|480.34|0
1636135650000|2021-11-05 18:07:30|481.73|480.13|481.73|480.13|481.94|480.34|481.73|480.13|0
1636135660000|2021-11-05 18:07:40|481.94|480.34|481.94|480.34|481.94|480.34|481.94|480.34|0
1636135670000|2021-11-05 18:07:50|482.16|480.56|482.16|480.56|482.16|480.56|481.73|480.13|0
1636135680000|2021-11-05 18:08:00|481.94|480.34|482.16|480.56|482.16|480.56|481.94|480.34|0
1636135690000|2021-11-05 18:08:10|481.94|480.34|482.16|480.56|482.16|480.56|481.73|480.13|0
1636135700000|2021-11-05 18:08:20|481.94|480.34|481.94|480.34|482.04|480.44|481.94|480.34|0
1636135720000|2021-11-05 18:08:40|482.15|480.55|482.15|480.55|482.15|480.55|482.15|480.55|0
1636135730000|2021-11-05 18:08:50|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636135740000|2021-11-05 18:09:00|482.15|480.55|481.94|480.34|482.15|480.55|481.94|480.34|0
1636135750000|2021-11-05 18:09:10|482.15|480.55|482.37|480.77|482.37|480.77|482.15|480.55|0
1636135760000|2021-11-05 18:09:20|482.58|480.98|482.79|481.19|482.79|481.19|482.58|480.98|0
1636135770000|2021-11-05 18:09:30|482.58|480.98|481.94|480.34|482.58|480.98|481.94|480.34|0
1636135780000|2021-11-05 18:09:40|481.73|480.13|481.94|480.34|481.94|480.34|481.73|480.13|0
1636135790000|2021-11-05 18:09:50|481.52|479.92|481.52|479.92|481.73|480.13|481.52|479.92|0
1636135800000|2021-11-05 18:10:00|481.31|479.71|481.1|479.5|481.31|479.71|481.1|479.5|0
1636135810000|2021-11-05 18:10:10|480.67|479.07|480.67|479.07|480.67|479.07|480.46|478.86|0
1636135820000|2021-11-05 18:10:20|481.1|479.5|481.31|479.71|481.31|479.71|481.1|479.5|0
1636135830000|2021-11-05 18:10:30|481.52|479.92|481.52|479.92|481.52|479.92|481.31|479.71|0
1636135840000|2021-11-05 18:10:40|481.73|480.13|481.52|479.92|481.73|480.13|481.52|479.92|0
1636135850000|2021-11-05 18:10:50|481.31|479.71|481.31|479.71|481.52|479.92|481.31|479.71|0
1636135860000|2021-11-05 18:11:00|481.73|480.13|481.52|479.92|481.73|480.13|481.52|479.92|0
1636135870000|2021-11-05 18:11:10|481.73|480.13|481.73|480.13|481.73|480.13|481.52|479.92|0
1636135880000|2021-11-05 18:11:20|481.94|480.34|481.94|480.34|481.94|480.34|481.73|480.13|0
1636135890000|2021-11-05 18:11:30|482.15|480.55|481.94|480.34|482.15|480.55|481.94|480.34|0
1636135900000|2021-11-05 18:11:40|482.15|480.55|482.37|480.77|482.37|480.77|482.15|480.55|0
1636135910000|2021-11-05 18:11:50|482.58|480.98|482.58|480.98|482.58|480.98|482.37|480.77|0
1636135920000|2021-11-05 18:12:00|482.79|481.19|482.79|481.19|483|481.4|482.79|481.19|0
1636135930000|2021-11-05 18:12:10|483|481.4|483.21|481.61|483.21|481.61|483|481.4|0
1636135940000|2021-11-05 18:12:20|483|481.4|482.68|481.08|483|481.4|482.58|480.98|0
1636135950000|2021-11-05 18:12:30|482.58|480.98|483|481.4|483|481.4|482.58|480.98|0
1636135960000|2021-11-05 18:12:40|482.79|481.19|483.21|481.61|483.21|481.61|482.79|481.19|0
1636135970000|2021-11-05 18:12:50|483|481.4|483.21|481.61|483.21|481.61|482.79|481.19|0
1636135980000|2021-11-05 18:13:00|483|481.4|482.36|480.76|483|481.4|482.36|480.76|0
1636135990000|2021-11-05 18:13:10|482.58|480.98|482.79|481.19|483|481.4|482.58|480.98|0
1636136000000|2021-11-05 18:13:20|482.58|480.98|482.36|480.76|482.58|480.98|482.36|480.76|0
1636136010000|2021-11-05 18:13:30|482.58|480.98|482.79|481.19|482.79|481.19|482.58|480.98|0
1636136020000|2021-11-05 18:13:40|482.58|480.98|482.58|480.98|482.79|481.19|482.58|480.98|0
1636136030000|2021-11-05 18:13:50|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636136040000|2021-11-05 18:14:00|482.36|480.76|482.79|481.19|482.79|481.19|482.36|480.76|0
1636136050000|2021-11-05 18:14:10|483|481.4|482.58|480.98|483|481.4|482.58|480.98|0
1636136060000|2021-11-05 18:14:20|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636136080000|2021-11-05 18:14:40|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636136090000|2021-11-05 18:14:50|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636136100000|2021-11-05 18:15:00|482.58|480.98|482.79|481.19|482.79|481.19|482.58|480.98|0
1636136110000|2021-11-05 18:15:10|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636136120000|2021-11-05 18:15:20|482.79|481.19|482.79|481.19|483|481.4|482.79|481.19|0
1636136130000|2021-11-05 18:15:30|482.36|480.76|482.15|480.55|482.36|480.76|482.15|480.55|0
1636136140000|2021-11-05 18:15:40|481.94|480.34|482.15|480.55|482.15|480.55|481.94|480.34|0
1636136150000|2021-11-05 18:15:50|482.36|480.76|482.36|480.76|482.36|480.76|482.36|480.76|0
1636136160000|2021-11-05 18:16:00|482.57|480.97|483|481.4|483|481.4|482.57|480.97|0
1636136170000|2021-11-05 18:16:10|483.84|482.24|483.84|482.24|483.84|482.24|483.84|482.24|0
1636136180000|2021-11-05 18:16:20|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636136190000|2021-11-05 18:16:30|482.32|480.72|482.32|480.72|482.32|480.72|482.11|480.51|0
1636136200000|2021-11-05 18:16:40|482.11|480.51|482.74|481.14|482.74|481.14|482.11|480.51|0
1636136210000|2021-11-05 18:16:50|482.53|480.93|482.32|480.72|482.53|480.93|482.32|480.72|0
1636136220000|2021-11-05 18:17:00|482.11|480.51|482.11|480.51|482.11|480.51|481.9|480.3|0
1636136230000|2021-11-05 18:17:10|482.32|480.72|482.11|480.51|482.53|480.93|482.11|480.51|0
1636136240000|2021-11-05 18:17:20|482.32|480.72|482.32|480.72|482.32|480.72|482.32|480.72|0
1636136250000|2021-11-05 18:17:30|482.53|480.93|482.32|480.72|482.53|480.93|482.32|480.72|0
1636136260000|2021-11-05 18:17:40|482.21|480.61|482.11|480.51|482.32|480.72|482.11|480.51|0
1636136270000|2021-11-05 18:17:50|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636136280000|2021-11-05 18:18:00|482.74|481.14|482.11|480.51|482.74|481.14|482.11|480.51|0
1636136290000|2021-11-05 18:18:10|482.32|480.72|482.11|480.51|482.32|480.72|482.11|480.51|0
1636136300000|2021-11-05 18:18:20|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636136310000|2021-11-05 18:18:30|482.74|481.14|482.74|481.14|482.74|481.14|482.74|481.14|0
1636136320000|2021-11-05 18:18:40|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636136330000|2021-11-05 18:18:50|482.74|481.14|482.74|481.14|482.74|481.14|482.53|480.93|0
1636136340000|2021-11-05 18:19:00|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636136350000|2021-11-05 18:19:10|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636136360000|2021-11-05 18:19:20|482.32|480.72|482.32|480.72|482.32|480.72|482.32|480.72|0
1636136370000|2021-11-05 18:19:30|482.53|480.93|482.53|480.93|482.74|481.14|482.53|480.93|0
1636136390000|2021-11-05 18:19:50|482.74|481.14|482.53|480.93|482.74|481.14|482.53|480.93|0
1636136400000|2021-11-05 18:20:00|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636136410000|2021-11-05 18:20:10|482.32|480.72|482.74|481.14|482.74|481.14|482.32|480.72|0
1636136420000|2021-11-05 18:20:20|482.96|481.36|482.53|480.93|482.96|481.36|482.53|480.93|0
1636136430000|2021-11-05 18:20:30|482.32|480.72|481.89|480.29|482.32|480.72|481.89|480.29|0
1636136440000|2021-11-05 18:20:40|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1636136450000|2021-11-05 18:20:50|481.89|480.29|482.11|480.51|482.11|480.51|481.89|480.29|0
1636136460000|2021-11-05 18:21:00|481.89|480.29|481.68|480.08|481.89|480.29|481.47|479.87|0
1636136470000|2021-11-05 18:21:10|481.89|480.29|481.89|480.29|481.89|480.29|481.68|480.08|0
1636136480000|2021-11-05 18:21:20|481.68|480.08|481.68|480.08|481.68|480.08|481.47|479.87|0
1636136490000|2021-11-05 18:21:30|481.47|479.87|481.47|479.87|481.68|480.08|481.47|479.87|0
1636136500000|2021-11-05 18:21:40|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1636136520000|2021-11-05 18:22:00|481.89|480.29|481.47|479.87|481.89|480.29|481.47|479.87|0
1636136530000|2021-11-05 18:22:10|481.26|479.66|480.62|479.02|481.26|479.66|480.62|479.02|0
1636136540000|2021-11-05 18:22:20|480.41|478.81|480.41|478.81|480.62|479.02|480.41|478.81|0
1636136550000|2021-11-05 18:22:30|480.62|479.02|480.62|479.02|480.62|479.02|480.62|479.02|0
1636136560000|2021-11-05 18:22:40|480.41|478.81|480.83|479.23|480.83|479.23|480.41|478.81|0
1636136570000|2021-11-05 18:22:50|480.62|479.02|479.77|478.17|480.62|479.02|479.77|478.17|0
1636136580000|2021-11-05 18:23:00|479.98|478.38|480.41|478.81|480.41|478.81|479.98|478.38|0
1636136590000|2021-11-05 18:23:10|480.2|478.6|480.41|478.81|480.62|479.02|480.2|478.6|0
1636136600000|2021-11-05 18:23:20|480.62|479.02|480.83|479.23|480.83|479.23|480.62|479.02|0
1636136610000|2021-11-05 18:23:30|481.04|479.44|480.62|479.02|481.04|479.44|480.62|479.02|0
1636136620000|2021-11-05 18:23:40|480.83|479.23|480.62|479.02|480.83|479.23|480.62|479.02|0
1636136630000|2021-11-05 18:23:50|480.83|479.23|480.62|479.02|480.83|479.23|480.62|479.02|0
1636136640000|2021-11-05 18:24:00|479.98|478.38|479.56|477.96|479.98|478.38|479.56|477.96|0
1636136650000|2021-11-05 18:24:10|479.77|478.17|479.77|478.17|479.77|478.17|479.77|478.17|0
1636136660000|2021-11-05 18:24:20|479.98|478.38|479.77|478.17|479.98|478.38|479.77|478.17|0
1636136670000|2021-11-05 18:24:30|479.35|477.75|479.14|477.54|479.56|477.96|479.14|477.54|0
1636136680000|2021-11-05 18:24:40|478.92|477.32|478.92|477.32|479.14|477.54|478.92|477.32|0
1636136690000|2021-11-05 18:24:50|478.5|476.9|478.5|476.9|478.71|477.11|478.5|476.9|0
1636136700000|2021-11-05 18:25:00|478.71|477.11|478.71|477.11|478.92|477.32|478.71|477.11|0
1636136710000|2021-11-05 18:25:10|478.5|476.9|478.5|476.9|478.5|476.9|478.5|476.9|0
1636136720000|2021-11-05 18:25:20|478.29|476.69|478.29|476.69|478.5|476.9|478.29|476.69|0
1636136730000|2021-11-05 18:25:30|478.5|476.9|478.71|477.11|478.71|477.11|478.5|476.9|0
1636136740000|2021-11-05 18:25:40|479.35|477.75|479.77|478.17|479.77|478.17|479.35|477.75|0
1636136750000|2021-11-05 18:25:50|479.56|477.96|479.14|477.54|479.56|477.96|479.14|477.54|0
1636136760000|2021-11-05 18:26:00|478.92|477.32|478.71|477.11|478.92|477.32|478.71|477.11|0
1636136770000|2021-11-05 18:26:10|478.92|477.32|478.29|476.69|478.92|477.32|478.29|476.69|0
1636136780000|2021-11-05 18:26:20|478.08|476.48|478.5|476.9|478.5|476.9|478.08|476.48|0
1636136790000|2021-11-05 18:26:30|478.29|476.69|478.39|476.79|478.5|476.9|478.29|476.69|0
1636136800000|2021-11-05 18:26:40|478.29|476.69|478.5|476.9|478.5|476.9|478.08|476.48|0
1636136810000|2021-11-05 18:26:50|478.29|476.69|479.14|477.54|479.14|477.54|478.29|476.69|0
1636136820000|2021-11-05 18:27:00|479.35|477.75|479.56|477.96|479.77|478.17|479.35|477.75|0
1636136830000|2021-11-05 18:27:10|479.66|478.06|479.56|477.96|479.77|478.17|479.56|477.96|0
1636136840000|2021-11-05 18:27:20|479.77|478.17|479.56|477.96|479.77|478.17|479.56|477.96|0
1636136850000|2021-11-05 18:27:30|479.77|478.17|479.56|477.96|479.77|478.17|479.56|477.96|0
1636136860000|2021-11-05 18:27:40|479.77|478.17|479.56|477.96|479.77|478.17|479.35|477.75|0
1636136870000|2021-11-05 18:27:50|479.77|478.17|479.98|478.38|479.98|478.38|479.56|477.96|0
1636136880000|2021-11-05 18:28:00|479.77|478.17|479.77|478.17|479.77|478.17|479.56|477.96|0
1636136890000|2021-11-05 18:28:10|479.98|478.38|479.77|478.17|480.19|478.59|479.77|478.17|0
1636136900000|2021-11-05 18:28:20|479.98|478.38|479.77|478.17|479.98|478.38|479.77|478.17|0
1636136910000|2021-11-05 18:28:30|479.56|477.96|479.98|478.38|479.98|478.38|479.56|477.96|0
1636136920000|2021-11-05 18:28:40|480.41|478.81|480.83|479.23|480.83|479.23|480.19|478.59|0
1636136930000|2021-11-05 18:28:50|481.04|479.44|480.83|479.23|481.04|479.44|480.83|479.23|0
1636136940000|2021-11-05 18:29:00|481.04|479.44|481.04|479.44|481.25|479.65|481.04|479.44|0
1636136950000|2021-11-05 18:29:10|481.25|479.65|481.47|479.87|481.47|479.87|481.25|479.65|0
1636136960000|2021-11-05 18:29:20|481.25|479.65|481.89|480.29|481.89|480.29|481.25|479.65|0
1636136970000|2021-11-05 18:29:30|481.68|480.08|482.1|480.5|482.1|480.5|481.68|480.08|0
1636136980000|2021-11-05 18:29:40|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636136990000|2021-11-05 18:29:50|482.1|480.5|482.1|480.5|482.31|480.71|482.1|480.5|0
1636137000000|2021-11-05 18:30:00|481.89|480.29|481.89|480.29|482.31|480.71|481.89|480.29|0
1636137010000|2021-11-05 18:30:10|482.1|480.5|481.46|479.86|482.1|480.5|481.46|479.86|0
1636137020000|2021-11-05 18:30:20|481.25|479.65|481.46|479.86|481.46|479.86|481.25|479.65|0
1636137030000|2021-11-05 18:30:30|481.68|480.08|481.68|480.08|481.89|480.29|481.68|480.08|0
1636137040000|2021-11-05 18:30:40|481.46|479.86|481.04|479.44|481.46|479.86|481.04|479.44|0
1636137050000|2021-11-05 18:30:50|480.83|479.23|481.04|479.44|481.04|479.44|480.83|479.23|0
1636137060000|2021-11-05 18:31:00|480.83|479.23|481.04|479.44|481.25|479.65|480.83|479.23|0
1636137070000|2021-11-05 18:31:10|481.25|479.65|481.68|480.08|481.68|480.08|481.25|479.65|0
1636137080000|2021-11-05 18:31:20|481.57|479.97|481.25|479.65|481.57|479.97|481.25|479.65|0
1636137090000|2021-11-05 18:31:30|481.46|479.86|481.46|479.86|481.46|479.86|481.46|479.86|0
1636137100000|2021-11-05 18:31:40|481.25|479.65|481.25|479.65|481.25|479.65|481.25|479.65|0
1636137110000|2021-11-05 18:31:50|481.46|479.86|481.46|479.86|481.46|479.86|481.46|479.86|0
1636137120000|2021-11-05 18:32:00|481.25|479.65|481.46|479.86|481.46|479.86|481.25|479.65|0
1636137130000|2021-11-05 18:32:10|481.25|479.65|481.89|480.29|481.89|480.29|481.25|479.65|0
1636137140000|2021-11-05 18:32:20|481.68|480.08|481.68|480.08|481.89|480.29|481.68|480.08|0
1636137150000|2021-11-05 18:32:30|481.46|479.86|481.68|480.08|481.68|480.08|481.46|479.86|0
1636137160000|2021-11-05 18:32:40|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636137170000|2021-11-05 18:32:50|482.1|480.5|481.89|480.29|482.1|480.5|481.89|480.29|0
1636137180000|2021-11-05 18:33:00|482.1|480.5|482.52|480.92|482.52|480.92|482.1|480.5|0
1636137190000|2021-11-05 18:33:10|482.31|480.71|482.31|480.71|482.31|480.71|482.1|480.5|0
1636137200000|2021-11-05 18:33:20|482.1|480.5|481.89|480.29|482.1|480.5|481.89|480.29|0
1636137210000|2021-11-05 18:33:30|482.1|480.5|482.31|480.71|482.31|480.71|481.89|480.29|0
1636137220000|2021-11-05 18:33:40|482.52|480.92|482.31|480.71|482.52|480.92|482.31|480.71|0
1636137240000|2021-11-05 18:34:00|482.52|480.92|482.52|480.92|482.52|480.92|482.52|480.92|0
1636137250000|2021-11-05 18:34:10|482.31|480.71|481.89|480.29|482.31|480.71|481.89|480.29|0
1636137260000|2021-11-05 18:34:20|481.67|480.07|481.67|480.07|481.67|480.07|481.67|480.07|0
1636137280000|2021-11-05 18:34:40|481.89|480.29|482.1|480.5|482.1|480.5|481.89|480.29|0
1636137290000|2021-11-05 18:34:50|481.89|480.29|481.67|480.07|481.89|480.29|481.67|480.07|0
1636137300000|2021-11-05 18:35:00|481.89|480.29|481.46|479.86|481.89|480.29|481.46|479.86|0
1636137310000|2021-11-05 18:35:10|481.25|479.65|480.61|479.01|481.25|479.65|480.61|479.01|0
1636137320000|2021-11-05 18:35:20|480.5|478.9|480.4|478.8|480.5|478.9|480.19|478.59|0
1636137330000|2021-11-05 18:35:30|479.98|478.38|480.19|478.59|480.4|478.8|479.98|478.38|0
1636137340000|2021-11-05 18:35:40|479.98|478.38|479.77|478.17|479.98|478.38|479.55|477.95|0
1636137350000|2021-11-05 18:35:50|479.34|477.74|479.77|478.17|479.77|478.17|479.34|477.74|0
1636137360000|2021-11-05 18:36:00|480.19|478.59|480.4|478.8|480.4|478.8|480.19|478.59|0
1636137370000|2021-11-05 18:36:10|480.61|479.01|480.61|479.01|480.61|479.01|480.4|478.8|0
1636137380000|2021-11-05 18:36:20|480.83|479.23|480.61|479.01|480.83|479.23|480.61|479.01|0
1636137390000|2021-11-05 18:36:30|480.4|478.8|480.4|478.8|480.4|478.8|480.4|478.8|0
1636137400000|2021-11-05 18:36:40|480.61|479.01|481.33|479.73|481.33|479.73|480.61|479.01|0
1636137410000|2021-11-05 18:36:50|481.54|479.94|481.54|479.94|481.54|479.94|481.54|479.94|0
1636137420000|2021-11-05 18:37:00|481.76|480.16|481.76|480.16|481.97|480.37|481.76|480.16|0
1636137430000|2021-11-05 18:37:10|481.97|480.37|481.33|479.73|481.97|480.37|481.33|479.73|0
1636137440000|2021-11-05 18:37:20|481.54|479.94|481.97|480.37|481.97|480.37|481.54|479.94|0
1636137460000|2021-11-05 18:37:40|482.18|480.58|482.18|480.58|482.18|480.58|482.18|480.58|0
1636137470000|2021-11-05 18:37:50|481.97|480.37|481.97|480.37|482.18|480.58|481.97|480.37|0
1636137480000|2021-11-05 18:38:00|482.39|480.79|482.6|481|482.81|481.21|482.39|480.79|0
1636137490000|2021-11-05 18:38:10|482.39|480.79|482.6|481|482.6|481|482.39|480.79|0
1636137500000|2021-11-05 18:38:20|482.39|480.79|482.39|480.79|482.6|481|482.39|480.79|0
1636137510000|2021-11-05 18:38:30|482.6|481|482.6|481|482.6|481|482.6|481|0
1636137520000|2021-11-05 18:38:40|482.39|480.79|482.6|481|482.6|481|482.39|480.79|0
1636137530000|2021-11-05 18:38:50|482.81|481.21|482.81|481.21|482.81|481.21|482.81|481.21|0
1636137540000|2021-11-05 18:39:00|483.03|481.43|483.03|481.43|483.03|481.43|483.03|481.43|0
1636137550000|2021-11-05 18:39:10|482.81|481.21|482.81|481.21|482.81|481.21|482.6|481|0
1636137560000|2021-11-05 18:39:20|482.6|481|482.18|480.58|482.6|481|482.18|480.58|0
1636137570000|2021-11-05 18:39:30|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1636137580000|2021-11-05 18:39:40|483.03|481.43|482.81|481.21|483.03|481.43|482.81|481.21|0
1636137590000|2021-11-05 18:39:50|482.6|481|482.39|480.79|482.6|481|482.39|480.79|0
1636137600000|2021-11-05 18:40:00|482.49|480.89|482.81|481.21|482.81|481.21|482.39|480.79|0
1636137610000|2021-11-05 18:40:10|482.6|481|482.81|481.21|482.81|481.21|482.6|481|0
1636137620000|2021-11-05 18:40:20|483.03|481.43|482.6|481|483.03|481.43|482.6|481|0
1636137630000|2021-11-05 18:40:30|482.81|481.21|482.6|481|482.81|481.21|482.6|481|0
1636137640000|2021-11-05 18:40:40|482.39|480.79|482.6|481|482.6|481|482.39|480.79|0
1636137650000|2021-11-05 18:40:50|482.39|480.79|481.75|480.15|482.39|480.79|481.75|480.15|0
1636137660000|2021-11-05 18:41:00|481.97|480.37|481.97|480.37|481.97|480.37|481.97|480.37|0
1636137670000|2021-11-05 18:41:10|482.18|480.58|482.39|480.79|482.39|480.79|482.18|480.58|0
1636137680000|2021-11-05 18:41:20|482.18|480.58|482.18|480.58|482.18|480.58|481.97|480.37|0
1636137690000|2021-11-05 18:41:30|482.39|480.79|482.39|480.79|482.39|480.79|482.18|480.58|0
1636137700000|2021-11-05 18:41:40|482.18|480.58|482.39|480.79|482.39|480.79|482.18|480.58|0
1636137710000|2021-11-05 18:41:50|482.18|480.58|482.6|481|482.6|481|482.18|480.58|0
1636137720000|2021-11-05 18:42:00|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1636137730000|2021-11-05 18:42:10|482.18|480.58|482.39|480.79|482.39|480.79|482.18|480.58|0
1636137740000|2021-11-05 18:42:20|482.6|481|482.6|481|482.6|481|482.39|480.79|0
1636137750000|2021-11-05 18:42:30|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1636137760000|2021-11-05 18:42:40|482.6|481|482.39|480.79|482.6|481|482.39|480.79|0
1636137770000|2021-11-05 18:42:50|482.18|480.58|481.12|479.52|482.18|480.58|481.12|479.52|0
1636137780000|2021-11-05 18:43:00|481.33|479.73|481.96|480.36|481.96|480.36|481.33|479.73|0
1636137790000|2021-11-05 18:43:10|481.75|480.15|481.96|480.36|481.96|480.36|481.75|480.15|0
1636137800000|2021-11-05 18:43:20|482.18|480.58|481.96|480.36|482.18|480.58|481.96|480.36|0
1636137810000|2021-11-05 18:43:30|482.18|480.58|482.18|480.58|482.18|480.58|481.96|480.36|0
1636137820000|2021-11-05 18:43:40|482.39|480.79|482.18|480.58|482.39|480.79|482.18|480.58|0
1636137830000|2021-11-05 18:43:50|482.39|480.79|481.96|480.36|482.39|480.79|481.96|480.36|0
1636137840000|2021-11-05 18:44:00|481.75|480.15|482.18|480.58|482.18|480.58|481.75|480.15|0
1636137850000|2021-11-05 18:44:10|481.75|480.15|481.96|480.36|481.96|480.36|481.75|480.15|0
1636137860000|2021-11-05 18:44:20|481.85|480.25|481.96|480.36|481.96|480.36|481.75|480.15|0
1636137870000|2021-11-05 18:44:30|482.18|480.58|481.96|480.36|482.18|480.58|481.96|480.36|0
1636137880000|2021-11-05 18:44:40|482.18|480.58|481.96|480.36|482.18|480.58|481.96|480.36|0
1636137890000|2021-11-05 18:44:50|481.75|480.15|482.18|480.58|482.18|480.58|481.75|480.15|0
1636137910000|2021-11-05 18:45:10|481.96|480.36|482.18|480.58|482.18|480.58|481.96|480.36|0
1636137920000|2021-11-05 18:45:20|482.6|481|483.02|481.42|483.02|481.42|482.6|481|0
1636137930000|2021-11-05 18:45:30|482.81|481.21|482.6|481|482.81|481.21|482.6|481|0
1636137940000|2021-11-05 18:45:40|482.7|481.1|483.02|481.42|483.02|481.42|482.6|481|0
1636137950000|2021-11-05 18:45:50|482.81|481.21|483.02|481.42|483.02|481.42|482.81|481.21|0
1636137960000|2021-11-05 18:46:00|482.81|481.21|482.81|481.21|483.02|481.42|482.81|481.21|0
1636137970000|2021-11-05 18:46:10|483.02|481.42|482.6|481|483.02|481.42|482.6|481|0
1636137980000|2021-11-05 18:46:20|482.39|480.79|482.17|480.57|482.39|480.79|482.17|480.57|0
1636137990000|2021-11-05 18:46:30|482.39|480.79|482.39|480.79|482.39|480.79|482.17|480.57|0
1636138000000|2021-11-05 18:46:40|482.17|480.57|482.39|480.79|482.39|480.79|482.17|480.57|0
1636138010000|2021-11-05 18:46:50|482.17|480.57|481.96|480.36|482.17|480.57|481.96|480.36|0
1636138020000|2021-11-05 18:47:00|482.06|480.46|483.23|481.63|483.23|481.63|482.06|480.46|0
1636138030000|2021-11-05 18:47:10|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636138040000|2021-11-05 18:47:20|483.45|481.85|483.66|482.06|483.66|482.06|483.45|481.85|0
1636138050000|2021-11-05 18:47:30|483.87|482.27|483.76|482.16|483.87|482.27|483.66|482.06|0
1636138060000|2021-11-05 18:47:40|483.66|482.06|483.87|482.27|483.87|482.27|483.66|482.06|0
1636138070000|2021-11-05 18:47:50|483.66|482.06|483.87|482.27|483.87|482.27|483.66|482.06|0
1636138080000|2021-11-05 18:48:00|483.66|482.06|483.45|481.85|483.66|482.06|483.45|481.85|0
1636138090000|2021-11-05 18:48:10|483.66|482.06|483.45|481.85|483.66|482.06|483.45|481.85|0
1636138100000|2021-11-05 18:48:20|483.23|481.63|482.81|481.21|483.23|481.63|482.81|481.21|0
1636138110000|2021-11-05 18:48:30|482.6|481|482.81|481.21|482.81|481.21|482.6|481|0
1636138130000|2021-11-05 18:48:50|482.91|481.31|483.02|481.42|483.02|481.42|482.91|481.31|0
1636138140000|2021-11-05 18:49:00|483.23|481.63|483.02|481.42|483.23|481.63|483.02|481.42|0
1636138150000|2021-11-05 18:49:10|482.81|481.21|483.02|481.42|483.02|481.42|482.81|481.21|0
1636138160000|2021-11-05 18:49:20|483.23|481.63|483.12|481.52|483.23|481.63|483.02|481.42|0
1636138170000|2021-11-05 18:49:30|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636138180000|2021-11-05 18:49:40|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138190000|2021-11-05 18:49:50|483.12|481.52|482.81|481.21|483.12|481.52|482.81|481.21|0
1636138200000|2021-11-05 18:50:00|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636138210000|2021-11-05 18:50:10|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636138230000|2021-11-05 18:50:30|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636138240000|2021-11-05 18:50:40|483.12|481.52|483.44|481.84|483.44|481.84|483.12|481.52|0
1636138250000|2021-11-05 18:50:50|483.66|482.06|483.44|481.84|483.66|482.06|483.44|481.84|0
1636138260000|2021-11-05 18:51:00|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636138270000|2021-11-05 18:51:10|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636138280000|2021-11-05 18:51:20|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636138290000|2021-11-05 18:51:30|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138300000|2021-11-05 18:51:40|482.81|481.21|483.02|481.42|483.02|481.42|482.81|481.21|0
1636138310000|2021-11-05 18:51:50|482.81|481.21|482.81|481.21|482.81|481.21|482.81|481.21|0
1636138320000|2021-11-05 18:52:00|482.6|481|482.6|481|482.81|481.21|482.6|481|0
1636138330000|2021-11-05 18:52:10|482.81|481.21|482.6|481|482.81|481.21|482.6|481|0
1636138340000|2021-11-05 18:52:20|482.81|481.21|482.38|480.78|482.81|481.21|482.38|480.78|0
1636138350000|2021-11-05 18:52:30|482.17|480.57|482.38|480.78|482.38|480.78|482.17|480.57|0
1636138360000|2021-11-05 18:52:40|482.17|480.57|482.17|480.57|482.38|480.78|482.17|480.57|0
1636138370000|2021-11-05 18:52:50|481.96|480.36|481.75|480.15|481.96|480.36|481.75|480.15|0
1636138380000|2021-11-05 18:53:00|481.96|480.36|481.96|480.36|481.96|480.36|481.75|480.15|0
1636138390000|2021-11-05 18:53:10|482.17|480.57|482.38|480.78|482.38|480.78|482.17|480.57|0
1636138400000|2021-11-05 18:53:20|482.6|481|482.81|481.21|482.81|481.21|482.6|481|0
1636138410000|2021-11-05 18:53:30|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138420000|2021-11-05 18:53:40|482.81|481.21|482.81|481.21|482.81|481.21|482.6|481|0
1636138430000|2021-11-05 18:53:50|482.91|481.31|483.23|481.63|483.44|481.84|482.91|481.31|0
1636138440000|2021-11-05 18:54:00|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138450000|2021-11-05 18:54:10|482.59|480.99|483.23|481.63|483.23|481.63|482.59|480.99|0
1636138460000|2021-11-05 18:54:20|483.44|481.84|483.65|482.05|483.65|482.05|483.44|481.84|0
1636138470000|2021-11-05 18:54:30|483.87|482.27|483.65|482.05|483.87|482.27|483.65|482.05|0
1636138480000|2021-11-05 18:54:40|483.44|481.84|483.44|481.84|483.44|481.84|483.44|481.84|0
1636138490000|2021-11-05 18:54:50|483.23|481.63|483.65|482.05|483.65|482.05|483.23|481.63|0
1636138520000|2021-11-05 18:55:20|483.44|481.84|483.65|482.05|483.65|482.05|483.44|481.84|0
1636138540000|2021-11-05 18:55:40|483.76|482.16|483.65|482.05|483.76|482.16|483.65|482.05|0
1636138550000|2021-11-05 18:55:50|483.87|482.27|483.65|482.05|483.87|482.27|483.65|482.05|0
1636138560000|2021-11-05 18:56:00|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636138570000|2021-11-05 18:56:10|483.02|481.42|483.02|481.42|483.02|481.42|482.81|481.21|0
1636138580000|2021-11-05 18:56:20|483.23|481.63|482.81|481.21|483.23|481.63|482.81|481.21|0
1636138590000|2021-11-05 18:56:30|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138600000|2021-11-05 18:56:40|482.81|481.21|483.02|481.42|483.02|481.42|482.81|481.21|0
1636138610000|2021-11-05 18:56:50|482.81|481.21|482.7|481.1|482.81|481.21|482.7|481.1|0
1636138620000|2021-11-05 18:57:00|482.59|480.99|482.7|481.1|482.81|481.21|482.59|480.99|0
1636138630000|2021-11-05 18:57:10|482.59|480.99|482.38|480.78|482.59|480.99|482.38|480.78|0
1636138640000|2021-11-05 18:57:20|482.17|480.57|482.17|480.57|482.38|480.78|482.17|480.57|0
1636138650000|2021-11-05 18:57:30|482.38|480.78|482.59|480.99|482.59|480.99|482.38|480.78|0
1636138660000|2021-11-05 18:57:40|482.38|480.78|482.8|481.2|482.8|481.2|482.38|480.78|0
1636138670000|2021-11-05 18:57:50|483.02|481.42|482.8|481.2|483.02|481.42|482.8|481.2|0
1636138680000|2021-11-05 18:58:00|482.59|480.99|482.8|481.2|483.02|481.42|482.59|480.99|0
1636138690000|2021-11-05 18:58:10|483.02|481.42|482.8|481.2|483.02|481.42|482.8|481.2|0
1636138700000|2021-11-05 18:58:20|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636138710000|2021-11-05 18:58:30|483.44|481.84|483.44|481.84|483.44|481.84|483.44|481.84|0
1636138720000|2021-11-05 18:58:40|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636138730000|2021-11-05 18:58:50|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636138740000|2021-11-05 18:59:00|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636138750000|2021-11-05 18:59:10|483.23|481.63|483.02|481.42|483.23|481.63|483.02|481.42|0
1636138760000|2021-11-05 18:59:20|483.23|481.63|482.59|480.99|483.23|481.63|482.59|480.99|0
1636138770000|2021-11-05 18:59:30|483.02|481.42|482.8|481.2|483.02|481.42|482.8|481.2|0
1636138780000|2021-11-05 18:59:40|482.91|481.31|482.8|481.2|482.91|481.31|482.8|481.2|0
1636138790000|2021-11-05 18:59:50|483.02|481.42|483.02|481.42|483.02|481.42|482.8|481.2|0
1636138800000|2021-11-05 19:00:00|483.86|482.26|483.23|481.63|483.86|482.26|483.23|481.63|0
1636138810000|2021-11-05 19:00:10|482.59|480.99|482.59|480.99|482.8|481.2|482.59|480.99|0
1636138820000|2021-11-05 19:00:20|482.38|480.78|482.38|480.78|482.38|480.78|482.38|480.78|0
1636138830000|2021-11-05 19:00:30|482.17|480.57|482.17|480.57|482.17|480.57|482.17|480.57|0
1636138840000|2021-11-05 19:00:40|482.38|480.78|482.38|480.78|482.38|480.78|482.38|480.78|0
1636138850000|2021-11-05 19:00:50|482.17|480.57|481.96|480.36|482.17|480.57|481.96|480.36|0
1636138860000|2021-11-05 19:01:00|481.74|480.14|481.32|479.72|481.74|480.14|481.32|479.72|0
1636138870000|2021-11-05 19:01:10|481.11|479.51|481.11|479.51|481.32|479.72|481.11|479.51|0
1636138880000|2021-11-05 19:01:20|480.9|479.3|480.68|479.08|481.11|479.51|480.47|478.87|0
1636138890000|2021-11-05 19:01:30|480.47|478.87|480.05|478.45|480.47|478.87|480.05|478.45|0
1636138900000|2021-11-05 19:01:40|480.26|478.66|480.05|478.45|480.26|478.66|480.05|478.45|0
1636138910000|2021-11-05 19:01:50|479.84|478.24|479.84|478.24|479.84|478.24|479.63|478.03|0
1636138920000|2021-11-05 19:02:00|479.63|478.03|478.78|477.18|479.84|478.24|478.78|477.18|0
1636138930000|2021-11-05 19:02:10|478.57|476.97|478.36|476.76|478.57|476.97|478.36|476.76|0
1636138940000|2021-11-05 19:02:20|478.57|476.97|478.15|476.55|478.57|476.97|478.15|476.55|0
1636138950000|2021-11-05 19:02:30|477.93|476.33|477.3|475.7|477.93|476.33|477.3|475.7|0
1636138960000|2021-11-05 19:02:40|477.51|475.91|477.72|476.12|477.72|476.12|477.51|475.91|0
1636138970000|2021-11-05 19:02:50|477.51|475.91|477.3|475.7|477.51|475.91|477.3|475.7|0
1636138980000|2021-11-05 19:03:00|477.09|475.49|477.51|475.91|477.51|475.91|477.09|475.49|0
1636138990000|2021-11-05 19:03:10|477.3|475.7|477.93|476.33|477.93|476.33|477.3|475.7|0
1636139000000|2021-11-05 19:03:20|477.72|476.12|478.78|477.18|478.78|477.18|477.72|476.12|0
1636139010000|2021-11-05 19:03:30|478.99|477.39|478.78|477.18|478.99|477.39|478.57|476.97|0
1636139020000|2021-11-05 19:03:40|478.36|476.76|478.36|476.76|478.57|476.97|478.15|476.55|0
1636139030000|2021-11-05 19:03:50|477.93|476.33|477.93|476.33|477.93|476.33|477.72|476.12|0
1636139040000|2021-11-05 19:04:00|477.72|476.12|478.15|476.55|478.57|476.97|477.72|476.12|0
1636139050000|2021-11-05 19:04:10|478.36|476.76|478.57|476.97|478.78|477.18|478.36|476.76|0
1636139060000|2021-11-05 19:04:20|478.78|477.18|478.36|476.76|478.78|477.18|478.15|476.55|0
1636139070000|2021-11-05 19:04:30|478.15|476.55|478.36|476.76|478.36|476.76|477.93|476.33|0
1636139080000|2021-11-05 19:04:40|478.57|476.97|478.36|476.76|478.57|476.97|478.36|476.76|0
1636139090000|2021-11-05 19:04:50|478.15|476.55|478.57|476.97|478.57|476.97|478.15|476.55|0
1636139100000|2021-11-05 19:05:00|478.36|476.76|478.14|476.54|478.36|476.76|478.14|476.54|0
1636139110000|2021-11-05 19:05:10|477.93|476.33|477.72|476.12|477.93|476.33|477.72|476.12|0
1636139120000|2021-11-05 19:05:20|477.93|476.33|477.3|475.7|477.93|476.33|477.3|475.7|0
1636139130000|2021-11-05 19:05:30|477.51|475.91|477.72|476.12|477.72|476.12|477.51|475.91|0
1636139140000|2021-11-05 19:05:40|477.93|476.33|478.36|476.76|478.36|476.76|477.72|476.12|0
1636139150000|2021-11-05 19:05:50|478.57|476.97|478.78|477.18|478.78|477.18|478.57|476.97|0
1636139160000|2021-11-05 19:06:00|478.36|476.76|478.67|477.07|478.67|477.07|478.36|476.76|0
1636139170000|2021-11-05 19:06:10|478.78|477.18|479.41|477.81|479.41|477.81|478.78|477.18|0
1636139180000|2021-11-05 19:06:20|479.62|478.02|479.84|478.24|479.84|478.24|479.41|477.81|0
1636139190000|2021-11-05 19:06:30|479.62|478.02|480.05|478.45|480.05|478.45|479.62|478.02|0
1636139200000|2021-11-05 19:06:40|479.84|478.24|480.15|478.55|480.15|478.55|479.84|478.24|0
1636139210000|2021-11-05 19:06:50|480.05|478.45|480.05|478.45|480.05|478.45|480.05|478.45|0
1636139220000|2021-11-05 19:07:00|479.84|478.24|480.26|478.66|480.26|478.66|479.84|478.24|0
1636139230000|2021-11-05 19:07:10|480.05|478.45|480.05|478.45|480.26|478.66|480.05|478.45|0
1636139240000|2021-11-05 19:07:20|480.47|478.87|480.47|478.87|480.47|478.87|480.26|478.66|0
1636139250000|2021-11-05 19:07:30|480.68|479.08|480.47|478.87|480.68|479.08|480.47|478.87|0
1636139260000|2021-11-05 19:07:40|480.68|479.08|480.89|479.29|480.89|479.29|480.68|479.08|0
1636139270000|2021-11-05 19:07:50|481.1|479.5|481.1|479.5|481.32|479.72|481.1|479.5|0
1636139280000|2021-11-05 19:08:00|481.32|479.72|481.32|479.72|481.32|479.72|481.1|479.5|0
1636139300000|2021-11-05 19:08:20|480.89|479.29|480.68|479.08|480.89|479.29|480.68|479.08|0
1636139310000|2021-11-05 19:08:30|480.47|478.87|480.68|479.08|480.68|479.08|480.47|478.87|0
1636139320000|2021-11-05 19:08:40|480.47|478.87|480.47|478.87|480.68|479.08|480.47|478.87|0
1636139330000|2021-11-05 19:08:50|480.26|478.66|480.89|479.29|480.89|479.29|480.26|478.66|0
1636139340000|2021-11-05 19:09:00|481.1|479.5|480.89|479.29|481.1|479.5|480.89|479.29|0
1636139350000|2021-11-05 19:09:10|480.68|479.08|480.89|479.29|480.89|479.29|480.68|479.08|0
1636139360000|2021-11-05 19:09:20|480.68|479.08|480.47|478.87|480.68|479.08|480.47|478.87|0
1636139370000|2021-11-05 19:09:30|480.68|479.08|481.1|479.5|481.32|479.72|480.68|479.08|0
1636139380000|2021-11-05 19:09:40|481.32|479.72|481.53|479.93|481.53|479.93|481.32|479.72|0
1636139390000|2021-11-05 19:09:50|481.74|480.14|481.32|479.72|481.74|480.14|481.32|479.72|0
1636139400000|2021-11-05 19:10:00|481.53|479.93|481.32|479.72|481.53|479.93|481.32|479.72|0
1636139410000|2021-11-05 19:10:10|481.1|479.5|481.53|479.93|481.53|479.93|481.1|479.5|0
1636139420000|2021-11-05 19:10:20|481.95|480.35|481.95|480.35|482.16|480.56|481.95|480.35|0
1636139430000|2021-11-05 19:10:30|482.46|480.86|482.46|480.86|482.67|481.07|482.46|480.86|0
1636139450000|2021-11-05 19:10:50|482.25|480.65|482.25|480.65|482.25|480.65|482.25|480.65|0
1636139460000|2021-11-05 19:11:00|482.04|480.44|481.82|480.22|482.04|480.44|481.61|480.01|0
1636139470000|2021-11-05 19:11:10|481.61|480.01|481.82|480.22|481.82|480.22|481.61|480.01|0
1636139480000|2021-11-05 19:11:20|481.61|480.01|481.19|479.59|481.61|480.01|481.19|479.59|0
1636139490000|2021-11-05 19:11:30|481.4|479.8|481.4|479.8|481.4|479.8|481.29|479.69|0
1636139500000|2021-11-05 19:11:40|481.29|479.69|482.25|480.65|482.25|480.65|481.19|479.59|0
1636139510000|2021-11-05 19:11:50|481.61|480.01|481.82|480.22|481.82|480.22|481.61|480.01|0
1636139520000|2021-11-05 19:12:00|481.61|480.01|482.25|480.65|482.25|480.65|481.61|480.01|0
1636139530000|2021-11-05 19:12:10|482.04|480.44|481.82|480.22|482.04|480.44|481.82|480.22|0
1636139540000|2021-11-05 19:12:20|481.61|480.01|481.61|480.01|481.82|480.22|481.61|480.01|0
1636139550000|2021-11-05 19:12:30|481.19|479.59|480.98|479.38|481.19|479.59|480.98|479.38|0
1636139560000|2021-11-05 19:12:40|481.19|479.59|481.19|479.59|481.4|479.8|481.19|479.59|0
1636139570000|2021-11-05 19:12:50|481.4|479.8|481.61|480.01|481.82|480.22|481.4|479.8|0
1636139580000|2021-11-05 19:13:00|481.4|479.8|481.61|480.01|481.61|480.01|481.4|479.8|0
1636139590000|2021-11-05 19:13:10|481.82|480.22|482.03|480.43|482.03|480.43|481.82|480.22|0
1636139600000|2021-11-05 19:13:20|481.82|480.22|481.82|480.22|482.03|480.43|481.82|480.22|0
1636139610000|2021-11-05 19:13:30|482.03|480.43|482.03|480.43|482.03|480.43|481.82|480.22|0
1636139620000|2021-11-05 19:13:40|481.82|480.22|482.46|480.86|482.46|480.86|481.82|480.22|0
1636139630000|2021-11-05 19:13:50|482.25|480.65|482.25|480.65|482.25|480.65|482.25|480.65|0
1636139640000|2021-11-05 19:14:00|482.46|480.86|482.25|480.65|482.46|480.86|482.25|480.65|0
1636139650000|2021-11-05 19:14:10|482.46|480.86|482.46|480.86|482.46|480.86|482.25|480.65|0
1636139660000|2021-11-05 19:14:20|482.67|481.07|482.46|480.86|482.67|481.07|482.46|480.86|0
1636139670000|2021-11-05 19:14:30|482.25|480.65|482.46|480.86|482.46|480.86|482.25|480.65|0
1636139680000|2021-11-05 19:14:40|482.67|481.07|482.67|481.07|482.67|481.07|482.67|481.07|0
1636139690000|2021-11-05 19:14:50|482.88|481.28|483.09|481.49|483.09|481.49|482.88|481.28|0
1636139700000|2021-11-05 19:15:00|482.67|481.07|482.46|480.86|482.67|481.07|482.46|480.86|0
1636139710000|2021-11-05 19:15:10|482.25|480.65|481.82|480.22|482.25|480.65|481.82|480.22|0
1636139720000|2021-11-05 19:15:20|481.61|480.01|481.61|480.01|481.61|480.01|481.61|480.01|0
1636139730000|2021-11-05 19:15:30|481.82|480.22|482.03|480.43|482.03|480.43|481.82|480.22|0
1636139740000|2021-11-05 19:15:40|482.46|480.86|482.46|480.86|482.46|480.86|482.24|480.64|0
1636139750000|2021-11-05 19:15:50|482.24|480.64|482.03|480.43|482.24|480.64|482.03|480.43|0
1636139760000|2021-11-05 19:16:00|482.24|480.64|481.61|480.01|482.24|480.64|481.61|480.01|0
1636139770000|2021-11-05 19:16:10|481.4|479.8|481.4|479.8|481.4|479.8|481.19|479.59|0
1636139780000|2021-11-05 19:16:20|481.61|480.01|481.4|479.8|481.61|480.01|481.19|479.59|0
1636139790000|2021-11-05 19:16:30|481.19|479.59|481.61|480.01|481.61|480.01|481.19|479.59|0
1636139800000|2021-11-05 19:16:40|481.4|479.8|481.4|479.8|481.4|479.8|481.29|479.69|0
1636139810000|2021-11-05 19:16:50|481.19|479.59|481.19|479.59|481.19|479.59|481.19|479.59|0
1636139820000|2021-11-05 19:17:00|481.4|479.8|481.19|479.59|481.4|479.8|481.19|479.59|0
1636139830000|2021-11-05 19:17:10|480.76|479.16|480.98|479.38|480.98|479.38|480.76|479.16|0
1636139840000|2021-11-05 19:17:20|481.4|479.8|481.82|480.22|481.82|480.22|481.4|479.8|0
1636139850000|2021-11-05 19:17:30|482.03|480.43|482.24|480.64|482.24|480.64|482.03|480.43|0
1636139860000|2021-11-05 19:17:40|482.03|480.43|482.03|480.43|482.03|480.43|482.03|480.43|0
1636139870000|2021-11-05 19:17:50|482.24|480.64|482.13|480.53|482.24|480.64|482.13|480.53|0
1636139880000|2021-11-05 19:18:00|482.03|480.43|481.82|480.22|482.24|480.64|481.82|480.22|0
1636139890000|2021-11-05 19:18:10|481.61|480.01|482.24|480.64|482.24|480.64|481.61|480.01|0
1636139900000|2021-11-05 19:18:20|482.03|480.43|481.82|480.22|482.03|480.43|481.82|480.22|0
1636139910000|2021-11-05 19:18:30|482.03|480.43|482.24|480.64|482.24|480.64|482.03|480.43|0
1636139920000|2021-11-05 19:18:40|482.46|480.86|482.88|481.28|482.88|481.28|482.03|480.43|0
1636139930000|2021-11-05 19:18:50|482.67|481.07|482.67|481.07|482.88|481.28|482.67|481.07|0
1636139940000|2021-11-05 19:19:00|482.88|481.28|483.09|481.49|483.09|481.49|482.88|481.28|0
1636139950000|2021-11-05 19:19:10|482.88|481.28|482.88|481.28|482.88|481.28|482.67|481.07|0
1636139960000|2021-11-05 19:19:20|482.67|481.07|482.45|480.85|482.67|481.07|482.45|480.85|0
1636139970000|2021-11-05 19:19:30|482.67|481.07|483.09|481.49|483.09|481.49|482.67|481.07|0
1636139980000|2021-11-05 19:19:40|482.88|481.28|482.24|480.64|482.88|481.28|482.24|480.64|0
1636139990000|2021-11-05 19:19:50|482.03|480.43|482.24|480.64|482.24|480.64|482.03|480.43|0
1636140000000|2021-11-05 19:20:00|482.03|480.43|482.03|480.43|482.24|480.64|482.03|480.43|0
1636140010000|2021-11-05 19:20:10|481.82|480.22|482.24|480.64|482.24|480.64|481.82|480.22|0
1636140020000|2021-11-05 19:20:20|482.03|480.43|481.82|480.22|482.03|480.43|481.82|480.22|0
1636140030000|2021-11-05 19:20:30|481.61|480.01|481.82|480.22|482.03|480.43|481.61|480.01|0
1636140040000|2021-11-05 19:20:40|482.03|480.43|481.82|480.22|482.03|480.43|481.61|480.01|0
1636140050000|2021-11-05 19:20:50|482.03|480.43|482.03|480.43|482.03|480.43|482.03|480.43|0
1636140070000|2021-11-05 19:21:10|482.24|480.64|482.03|480.43|482.24|480.64|482.03|480.43|0
1636140080000|2021-11-05 19:21:20|481.82|480.22|482.24|480.64|482.24|480.64|481.82|480.22|0
1636140090000|2021-11-05 19:21:30|482.03|480.43|482.24|480.64|482.24|480.64|482.03|480.43|0
1636140100000|2021-11-05 19:21:40|482.03|480.43|482.03|480.43|482.03|480.43|482.03|480.43|0
1636140110000|2021-11-05 19:21:50|481.82|480.22|481.82|480.22|481.82|480.22|481.82|480.22|0
1636140120000|2021-11-05 19:22:00|481.61|480.01|480.76|479.16|481.61|480.01|480.76|479.16|0
1636140130000|2021-11-05 19:22:10|480.97|479.37|480.97|479.37|480.97|479.37|480.97|479.37|0
1636140140000|2021-11-05 19:22:20|480.76|479.16|480.97|479.37|481.18|479.58|480.76|479.16|0
1636140150000|2021-11-05 19:22:30|480.76|479.16|480.76|479.16|480.76|479.16|480.76|479.16|0
1636140160000|2021-11-05 19:22:40|480.55|478.95|480.55|478.95|480.76|479.16|480.55|478.95|0
1636140170000|2021-11-05 19:22:50|480.34|478.74|480.13|478.53|480.34|478.74|480.13|478.53|0
1636140180000|2021-11-05 19:23:00|479.92|478.32|480.13|478.53|480.13|478.53|479.92|478.32|0
1636140190000|2021-11-05 19:23:10|479.92|478.32|479.49|477.89|479.92|478.32|479.49|477.89|0
1636140200000|2021-11-05 19:23:20|479.7|478.1|479.92|478.32|479.92|478.32|479.7|478.1|0
1636140210000|2021-11-05 19:23:30|479.7|478.1|479.7|478.1|479.7|478.1|479.7|478.1|0
1636140220000|2021-11-05 19:23:40|479.92|478.32|480.13|478.53|480.13|478.53|479.92|478.32|0
1636140230000|2021-11-05 19:23:50|480.34|478.74|480.55|478.95|480.55|478.95|480.34|478.74|0
1636140240000|2021-11-05 19:24:00|480.34|478.74|480.76|479.16|480.76|479.16|480.34|478.74|0
1636140250000|2021-11-05 19:24:10|480.55|478.95|480.13|478.53|480.55|478.95|480.13|478.53|0
1636140260000|2021-11-05 19:24:20|479.91|478.31|480.34|478.74|480.34|478.74|479.91|478.31|0
1636140270000|2021-11-05 19:24:30|480.13|478.53|480.34|478.74|480.55|478.95|480.13|478.53|0
1636140280000|2021-11-05 19:24:40|480.76|479.16|480.97|479.37|480.97|479.37|480.76|479.16|0
1636140290000|2021-11-05 19:24:50|480.76|479.16|480.97|479.37|480.97|479.37|480.76|479.16|0
1636140300000|2021-11-05 19:25:00|481.18|479.58|480.55|478.95|481.18|479.58|480.55|478.95|0
1636140310000|2021-11-05 19:25:10|480.34|478.74|480.76|479.16|480.76|479.16|480.34|478.74|0
1636140320000|2021-11-05 19:25:20|480.55|478.95|480.55|478.95|480.55|478.95|480.55|478.95|0
1636140330000|2021-11-05 19:25:30|480.34|478.74|480.34|478.74|480.55|478.95|480.34|478.74|0
1636140340000|2021-11-05 19:25:40|479.7|478.1|479.07|477.47|479.7|478.1|479.07|477.47|0
1636140350000|2021-11-05 19:25:50|479.28|477.68|479.28|477.68|479.28|477.68|479.07|477.47|0
1636140360000|2021-11-05 19:26:00|479.07|477.47|479.17|477.57|479.17|477.57|479.07|477.47|0
1636140370000|2021-11-05 19:26:10|479.49|477.89|479.49|477.89|479.49|477.89|479.28|477.68|0
1636140380000|2021-11-05 19:26:20|479.07|477.47|479.07|477.47|479.07|477.47|478.86|477.26|0
1636140390000|2021-11-05 19:26:30|479.28|477.68|479.28|477.68|479.28|477.68|479.28|477.68|0
1636140400000|2021-11-05 19:26:40|479.07|477.47|479.28|477.68|479.28|477.68|479.07|477.47|0
1636140410000|2021-11-05 19:26:50|479.07|477.47|479.28|477.68|479.28|477.68|479.07|477.47|0
1636140420000|2021-11-05 19:27:00|479.49|477.89|479.7|478.1|479.91|478.31|479.49|477.89|0
1636140430000|2021-11-05 19:27:10|479.91|478.31|479.7|478.1|479.91|478.31|479.49|477.89|0
1636140440000|2021-11-05 19:27:20|479.49|477.89|479.28|477.68|479.49|477.89|479.07|477.47|0
1636140450000|2021-11-05 19:27:30|479.49|477.89|479.07|477.47|479.49|477.89|479.07|477.47|0
1636140460000|2021-11-05 19:27:40|479.28|477.68|479.28|477.68|479.28|477.68|479.28|477.68|0
1636140470000|2021-11-05 19:27:50|478.86|477.26|478.65|477.05|478.86|477.26|478.65|477.05|0
1636140480000|2021-11-05 19:28:00|478.44|476.84|478.65|477.05|478.65|477.05|478.43|476.83|0
1636140490000|2021-11-05 19:28:10|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1636140500000|2021-11-05 19:28:20|479.07|477.47|479.28|477.68|479.28|477.68|479.07|477.47|0
1636140520000|2021-11-05 19:28:40|479.07|477.47|479.07|477.47|479.07|477.47|479.07|477.47|0
1636140530000|2021-11-05 19:28:50|479.28|477.68|479.28|477.68|479.28|477.68|479.07|477.47|0
1636140540000|2021-11-05 19:29:00|479.49|477.89|479.49|477.89|479.7|478.1|479.49|477.89|0
1636140550000|2021-11-05 19:29:10|479.28|477.68|479.91|478.31|479.91|478.31|479.28|477.68|0
1636140560000|2021-11-05 19:29:20|480.12|478.52|480.55|478.95|480.55|478.95|480.12|478.52|0
1636140570000|2021-11-05 19:29:30|480.33|478.73|480.33|478.73|480.33|478.73|480.12|478.52|0
1636140580000|2021-11-05 19:29:40|480.12|478.52|479.91|478.31|480.12|478.52|479.91|478.31|0
1636140590000|2021-11-05 19:29:50|479.7|478.1|479.91|478.31|480.12|478.52|479.7|478.1|0
1636140600000|2021-11-05 19:30:00|480.01|478.41|480.76|479.16|480.76|479.16|480.01|478.41|0
1636140610000|2021-11-05 19:30:10|480.55|478.95|480.12|478.52|480.55|478.95|480.12|478.52|0
1636140620000|2021-11-05 19:30:20|480.33|478.73|480.33|478.73|480.33|478.73|480.12|478.52|0
1636140630000|2021-11-05 19:30:30|480.12|478.52|480.76|479.16|480.76|479.16|480.12|478.52|0
1636140640000|2021-11-05 19:30:40|480.55|478.95|479.7|478.1|480.55|478.95|479.7|478.1|0
1636140650000|2021-11-05 19:30:50|479.28|477.68|479.28|477.68|479.28|477.68|479.28|477.68|0
1636140660000|2021-11-05 19:31:00|479.49|477.89|479.49|477.89|479.49|477.89|479.28|477.68|0
1636140670000|2021-11-05 19:31:10|479.28|477.68|479.91|478.31|479.91|478.31|479.28|477.68|0
1636140680000|2021-11-05 19:31:20|480.12|478.52|480.55|478.95|480.55|478.95|480.12|478.52|0
1636140700000|2021-11-05 19:31:40|480.76|479.16|480.54|478.94|480.97|479.37|480.54|478.94|0
1636140710000|2021-11-05 19:31:50|480.76|479.16|480.97|479.37|480.97|479.37|480.54|478.94|0
1636140720000|2021-11-05 19:32:00|480.76|479.16|480.97|479.37|481.18|479.58|480.76|479.16|0
1636140730000|2021-11-05 19:32:10|481.18|479.58|481.81|480.21|481.81|480.21|481.18|479.58|0
1636140740000|2021-11-05 19:32:20|481.6|480|481.81|480.21|481.81|480.21|481.39|479.79|0
1636140750000|2021-11-05 19:32:30|482.02|480.42|482.02|480.42|482.24|480.64|482.02|480.42|0
1636140760000|2021-11-05 19:32:40|482.24|480.64|482.02|480.42|482.45|480.85|482.02|480.42|0
1636140770000|2021-11-05 19:32:50|482.24|480.64|482.02|480.42|482.24|480.64|482.02|480.42|0
1636140780000|2021-11-05 19:33:00|482.24|480.64|482.45|480.85|482.45|480.85|482.24|480.64|0
1636140790000|2021-11-05 19:33:10|482.24|480.64|482.02|480.42|482.24|480.64|482.02|480.42|0
1636140800000|2021-11-05 19:33:20|481.81|480.21|481.6|480|481.81|480.21|481.6|480|0
1636140810000|2021-11-05 19:33:30|481.81|480.21|482.24|480.64|482.45|480.85|481.81|480.21|0
1636140820000|2021-11-05 19:33:40|482.45|480.85|482.87|481.27|482.87|481.27|482.24|480.64|0
1636140830000|2021-11-05 19:33:50|482.66|481.06|482.66|481.06|482.66|481.06|482.66|481.06|0
1636140840000|2021-11-05 19:34:00|482.87|481.27|483.08|481.48|483.08|481.48|482.87|481.27|0
1636140850000|2021-11-05 19:34:10|482.87|481.27|483.29|481.69|483.29|481.69|482.87|481.27|0
1636140860000|2021-11-05 19:34:20|483.51|481.91|483.51|481.91|483.51|481.91|483.29|481.69|0
1636140870000|2021-11-05 19:34:30|483.93|482.33|484.14|482.54|484.14|482.54|483.72|482.12|0
1636140880000|2021-11-05 19:34:40|483.93|482.33|484.35|482.75|484.35|482.75|483.93|482.33|0
1636140890000|2021-11-05 19:34:50|484.56|482.96|484.56|482.96|484.56|482.96|484.35|482.75|0
1636140900000|2021-11-05 19:35:00|484.78|483.18|485.2|483.6|485.2|483.6|484.56|482.96|0
1636140910000|2021-11-05 19:35:10|485.62|484.02|485.84|484.24|486.05|484.45|485.62|484.02|0
1636140920000|2021-11-05 19:35:20|486.05|484.45|486.9|485.3|486.9|485.3|486.05|484.45|0
1636140930000|2021-11-05 19:35:30|487.11|485.51|486.9|485.3|487.11|485.51|486.9|485.3|0
1636140940000|2021-11-05 19:35:40|487.11|485.51|487.11|485.51|487.32|485.72|487.11|485.51|0
1636140950000|2021-11-05 19:35:50|486.9|485.3|487.32|485.72|487.32|485.72|486.69|485.09|0
1636140960000|2021-11-05 19:36:00|486.69|485.09|486.9|485.3|486.9|485.3|486.69|485.09|0
1636140970000|2021-11-05 19:36:10|487.11|485.51|486.47|484.87|487.11|485.51|486.47|484.87|0
1636140980000|2021-11-05 19:36:20|486.26|484.66|486.26|484.66|486.47|484.87|486.26|484.66|0
1636140990000|2021-11-05 19:36:30|486.05|484.45|485.84|484.24|486.26|484.66|485.84|484.24|0
1636141000000|2021-11-05 19:36:40|486.05|484.45|486.05|484.45|486.26|484.66|486.05|484.45|0
1636141010000|2021-11-05 19:36:50|486.47|484.87|486.47|484.87|486.47|484.87|486.47|484.87|0
1636141020000|2021-11-05 19:37:00|486.26|484.66|486.68|485.08|486.68|485.08|486.26|484.66|0
1636141030000|2021-11-05 19:37:10|486.9|485.3|486.47|484.87|486.9|485.3|486.47|484.87|0
1636141040000|2021-11-05 19:37:20|486.68|485.08|487.53|485.93|487.53|485.93|486.68|485.08|0
1636141050000|2021-11-05 19:37:30|487.32|485.72|487.53|485.93|487.53|485.93|487.32|485.72|0
1636141060000|2021-11-05 19:37:40|487.32|485.72|487.11|485.51|487.32|485.72|486.9|485.3|0
1636141070000|2021-11-05 19:37:50|487.53|485.93|486.9|485.3|487.53|485.93|486.9|485.3|0
1636141080000|2021-11-05 19:38:00|486.68|485.08|486.26|484.66|486.68|485.08|486.26|484.66|0
1636141100000|2021-11-05 19:38:20|486.68|485.08|486.05|484.45|486.68|485.08|486.05|484.45|0
1636141110000|2021-11-05 19:38:30|486.26|484.66|486.26|484.66|486.26|484.66|486.26|484.66|0
1636141120000|2021-11-05 19:38:40|486.47|484.87|486.68|485.08|486.68|485.08|486.47|484.87|0
1636141130000|2021-11-05 19:38:50|486.9|485.3|486.68|485.08|486.9|485.3|486.68|485.08|0
1636141140000|2021-11-05 19:39:00|486.47|484.87|486.68|485.08|486.68|485.08|486.47|484.87|0
1636141150000|2021-11-05 19:39:10|486.47|484.87|486.47|484.87|486.47|484.87|486.47|484.87|0
1636141160000|2021-11-05 19:39:20|486.26|484.66|486.47|484.87|486.47|484.87|486.26|484.66|0
1636141170000|2021-11-05 19:39:30|486.68|485.08|486.47|484.87|486.68|485.08|486.47|484.87|0
1636141180000|2021-11-05 19:39:40|486.68|485.08|486.68|485.08|486.9|485.3|486.68|485.08|0
1636141190000|2021-11-05 19:39:50|486.47|484.87|486.26|484.66|486.47|484.87|486.26|484.66|0
1636141200000|2021-11-05 19:40:00|486.47|484.87|486.47|484.87|486.47|484.87|486.26|484.66|0
1636141210000|2021-11-05 19:40:10|486.05|484.45|486.05|484.45|486.26|484.66|485.83|484.23|0
1636141220000|2021-11-05 19:40:20|485.83|484.23|485.2|483.6|485.83|484.23|485.2|483.6|0
1636141230000|2021-11-05 19:40:30|485.3|483.7|485.62|484.02|485.62|484.02|485.3|483.7|0
1636141240000|2021-11-05 19:40:40|485.41|483.81|485.62|484.02|485.62|484.02|485.41|483.81|0
1636141250000|2021-11-05 19:40:50|485.41|483.81|485.2|483.6|485.41|483.81|485.2|483.6|0
1636141260000|2021-11-05 19:41:00|485.41|483.81|485.2|483.6|485.41|483.81|485.2|483.6|0
1636141270000|2021-11-05 19:41:10|484.99|483.39|484.14|482.54|485.2|483.6|484.14|482.54|0
1636141280000|2021-11-05 19:41:20|484.35|482.75|483.93|482.33|484.35|482.75|483.93|482.33|0
1636141290000|2021-11-05 19:41:30|484.77|483.17|484.35|482.75|484.77|483.17|484.35|482.75|0
1636141300000|2021-11-05 19:41:40|484.14|482.54|483.93|482.33|484.35|482.75|483.93|482.33|0
1636141310000|2021-11-05 19:41:50|483.71|482.11|483.5|481.9|483.93|482.33|483.5|481.9|0
1636141320000|2021-11-05 19:42:00|483.71|482.11|483.5|481.9|483.71|482.11|483.5|481.9|0
1636141330000|2021-11-05 19:42:10|483.39|481.79|483.5|481.9|483.5|481.9|483.29|481.69|0
1636141340000|2021-11-05 19:42:20|483.71|482.11|483.5|481.9|483.71|482.11|483.5|481.9|0
1636141350000|2021-11-05 19:42:30|483.29|481.69|483.29|481.69|483.29|481.69|483.08|481.48|0
1636141360000|2021-11-05 19:42:40|483.5|481.9|483.29|481.69|483.5|481.9|483.08|481.48|0
1636141370000|2021-11-05 19:42:50|483.08|481.48|482.02|480.42|483.08|481.48|482.02|480.42|0
1636141380000|2021-11-05 19:43:00|481.81|480.21|482.02|480.42|482.02|480.42|481.81|480.21|0
1636141390000|2021-11-05 19:43:10|482.23|480.63|482.02|480.42|482.23|480.63|482.02|480.42|0
1636141400000|2021-11-05 19:43:20|482.23|480.63|481.6|480|482.23|480.63|481.6|480|0
1636141410000|2021-11-05 19:43:30|482.02|480.42|481.81|480.21|482.02|480.42|481.81|480.21|0
1636141420000|2021-11-05 19:43:40|482.02|480.42|482.02|480.42|482.44|480.84|482.02|480.42|0
1636141430000|2021-11-05 19:43:50|481.81|480.21|481.6|480|482.23|480.63|481.6|480|0
1636141440000|2021-11-05 19:44:00|481.81|480.21|482.02|480.42|482.02|480.42|481.81|480.21|0
1636141450000|2021-11-05 19:44:10|481.81|480.21|481.81|480.21|481.81|480.21|481.81|480.21|0
1636141460000|2021-11-05 19:44:20|482.02|480.42|481.81|480.21|482.02|480.42|481.81|480.21|0
1636141470000|2021-11-05 19:44:30|481.6|480|482.02|480.42|482.02|480.42|481.6|480|0
1636141480000|2021-11-05 19:44:40|482.23|480.63|482.23|480.63|482.23|480.63|482.02|480.42|0
1636141490000|2021-11-05 19:44:50|482.44|480.84|482.23|480.63|482.65|481.05|482.23|480.63|0
1636141500000|2021-11-05 19:45:00|482.02|480.42|481.81|480.21|482.02|480.42|481.81|480.21|0
1636141510000|2021-11-05 19:45:10|482.02|480.42|481.81|480.21|482.02|480.42|481.81|480.21|0
1636141520000|2021-11-05 19:45:20|482.23|480.63|482.44|480.84|482.44|480.84|482.23|480.63|0
1636141530000|2021-11-05 19:45:30|482.65|481.05|483.08|481.48|483.08|481.48|482.65|481.05|0
1636141540000|2021-11-05 19:45:40|483.29|481.69|483.5|481.9|483.5|481.9|483.08|481.48|0
1636141550000|2021-11-05 19:45:50|483.29|481.69|483.5|481.9|483.71|482.11|483.29|481.69|0
1636141560000|2021-11-05 19:46:00|483.29|481.69|482.86|481.26|483.5|481.9|482.86|481.26|0
1636141570000|2021-11-05 19:46:10|482.65|481.05|483.5|481.9|483.5|481.9|482.65|481.05|0
1636141580000|2021-11-05 19:46:20|483.71|482.11|483.92|482.32|483.92|482.32|483.71|482.11|0
1636141590000|2021-11-05 19:46:30|484.13|482.53|483.92|482.32|484.13|482.53|483.92|482.32|0
1636141600000|2021-11-05 19:46:40|484.13|482.53|484.13|482.53|484.13|482.53|483.92|482.32|0
1636141610000|2021-11-05 19:46:50|484.35|482.75|484.13|482.53|484.35|482.75|484.13|482.53|0
1636141620000|2021-11-05 19:47:00|484.56|482.96|484.56|482.96|484.56|482.96|484.35|482.75|0
1636141630000|2021-11-05 19:47:10|484.35|482.75|484.35|482.75|484.35|482.75|484.35|482.75|0
1636141640000|2021-11-05 19:47:20|483.92|482.32|483.71|482.11|483.92|482.32|483.71|482.11|0
1636141650000|2021-11-05 19:47:30|483.92|482.32|483.71|482.11|483.92|482.32|483.71|482.11|0
1636141660000|2021-11-05 19:47:40|483.5|481.9|483.29|481.69|483.5|481.9|483.29|481.69|0
1636141670000|2021-11-05 19:47:50|483.08|481.48|483.08|481.48|483.08|481.48|482.86|481.26|0
1636141680000|2021-11-05 19:48:00|482.86|481.26|483.08|481.48|483.29|481.69|482.86|481.26|0
1636141690000|2021-11-05 19:48:10|482.86|481.26|483.08|481.48|483.08|481.48|482.86|481.26|0
1636141700000|2021-11-05 19:48:20|483.29|481.69|482.23|480.63|483.29|481.69|482.23|480.63|0
1636141710000|2021-11-05 19:48:30|482.44|480.84|482.02|480.42|482.44|480.84|482.02|480.42|0
1636141720000|2021-11-05 19:48:40|481.81|480.21|481.38|479.78|481.81|480.21|481.38|479.78|0
1636141730000|2021-11-05 19:48:50|481.59|479.99|481.17|479.57|481.59|479.99|481.17|479.57|0
1636141740000|2021-11-05 19:49:00|481.38|479.78|481.59|479.99|481.59|479.99|481.17|479.57|0
1636141750000|2021-11-05 19:49:10|481.38|479.78|480.96|479.36|481.38|479.78|480.96|479.36|0
1636141760000|2021-11-05 19:49:20|481.17|479.57|481.17|479.57|481.17|479.57|480.96|479.36|0
1636141770000|2021-11-05 19:49:30|480.96|479.36|481.17|479.57|481.17|479.57|480.96|479.36|0
1636141780000|2021-11-05 19:49:40|480.96|479.36|480.96|479.36|481.17|479.57|480.96|479.36|0
1636141790000|2021-11-05 19:49:50|481.17|479.57|481.59|479.99|481.59|479.99|481.17|479.57|0
1636141800000|2021-11-05 19:50:00|482.44|480.84|483.29|481.69|483.29|481.69|482.44|480.84|0
1636141810000|2021-11-05 19:50:10|483.07|481.47|483.29|481.69|483.29|481.69|482.86|481.26|0
1636141820000|2021-11-05 19:50:20|484.13|482.53|483.71|482.11|484.13|482.53|483.29|481.69|0
1636141830000|2021-11-05 19:50:30|483.5|481.9|483.71|482.11|483.71|482.11|483.5|481.9|0
1636141840000|2021-11-05 19:50:40|483.92|482.32|483.92|482.32|483.92|482.32|483.92|482.32|0
1636141850000|2021-11-05 19:50:50|483.71|482.11|483.92|482.32|483.92|482.32|483.71|482.11|0
1636141860000|2021-11-05 19:51:00|484.13|482.53|483.92|482.32|484.34|482.74|483.92|482.32|0
1636141870000|2021-11-05 19:51:10|483.71|482.11|483.5|481.9|483.71|482.11|483.5|481.9|0
1636141880000|2021-11-05 19:51:20|483.71|482.11|482.44|480.84|483.71|482.11|482.44|480.84|0
1636141890000|2021-11-05 19:51:30|482.65|481.05|482.65|481.05|482.65|481.05|482.65|481.05|0
1636141900000|2021-11-05 19:51:40|482.86|481.26|482.01|480.41|482.86|481.26|482.01|480.41|0
1636141910000|2021-11-05 19:51:50|481.8|480.2|481.59|479.99|481.8|480.2|481.59|479.99|0
1636141920000|2021-11-05 19:52:00|481.69|480.09|481.38|479.78|482.01|480.41|481.38|479.78|0
1636141930000|2021-11-05 19:52:10|481.59|479.99|481.59|479.99|481.59|479.99|481.38|479.78|0
1636141940000|2021-11-05 19:52:20|481.8|480.2|482.44|480.84|482.44|480.84|481.8|480.2|0
1636141950000|2021-11-05 19:52:30|483.07|481.47|482.86|481.26|483.07|481.47|482.86|481.26|0
1636141960000|2021-11-05 19:52:40|482.65|481.05|483.07|481.47|483.28|481.68|482.65|481.05|0
1636141970000|2021-11-05 19:52:50|482.65|481.05|482.86|481.26|482.86|481.26|482.23|480.63|0
1636141980000|2021-11-05 19:53:00|482.65|481.05|482.65|481.05|482.86|481.26|482.44|480.84|0
1636141990000|2021-11-05 19:53:10|482.44|480.84|482.65|481.05|482.65|481.05|482.44|480.84|0
1636142000000|2021-11-05 19:53:20|482.23|480.63|482.23|480.63|482.44|480.84|482.23|480.63|0
1636142010000|2021-11-05 19:53:30|482.01|480.41|482.33|480.73|482.44|480.84|482.01|480.41|0
1636142020000|2021-11-05 19:53:40|482.23|480.63|481.8|480.2|482.23|480.63|481.8|480.2|0
1636142040000|2021-11-05 19:54:00|482.01|480.41|481.8|480.2|482.01|480.41|481.8|480.2|0
1636142050000|2021-11-05 19:54:10|481.38|479.78|480.74|479.14|481.59|479.99|480.74|479.14|0
1636142060000|2021-11-05 19:54:20|480.96|479.36|481.38|479.78|481.38|479.78|480.96|479.36|0
1636142070000|2021-11-05 19:54:30|481.59|479.99|480.74|479.14|481.59|479.99|480.74|479.14|0
1636142080000|2021-11-05 19:54:40|480.32|478.72|480.63|479.03|480.74|479.14|480.32|478.72|0
1636142090000|2021-11-05 19:54:50|480.74|479.14|480.74|479.14|481.17|479.57|480.74|479.14|0
1636142100000|2021-11-05 19:55:00|480.96|479.36|480.74|479.14|480.96|479.36|480.32|478.72|0
1636142110000|2021-11-05 19:55:10|480.53|478.93|480.53|478.93|480.53|478.93|479.9|478.3|0
1636142120000|2021-11-05 19:55:20|480.74|479.14|480.32|478.72|480.74|479.14|480.32|478.72|0
1636142130000|2021-11-05 19:55:30|480.53|478.93|480.53|478.93|480.53|478.93|480.32|478.72|0
1636142140000|2021-11-05 19:55:40|480.74|479.14|480.74|479.14|480.96|479.36|480.74|479.14|0
1636142150000|2021-11-05 19:55:50|480.53|478.93|480.32|478.72|480.53|478.93|480.32|478.72|0
1636142160000|2021-11-05 19:56:00|480.42|478.82|480.85|479.25|481.17|479.57|480.42|478.82|0
1636142170000|2021-11-05 19:56:10|480.96|479.36|481.59|479.99|481.8|480.2|480.96|479.36|0
1636142180000|2021-11-05 19:56:20|481.38|479.78|481.8|480.2|481.8|480.2|481.38|479.78|0
1636142190000|2021-11-05 19:56:30|482.01|480.41|481.8|480.2|482.01|480.41|481.8|480.2|0
1636142200000|2021-11-05 19:56:40|482.22|480.62|481.8|480.2|482.22|480.62|481.59|479.99|0
1636142210000|2021-11-05 19:56:50|482.01|480.41|482.22|480.62|482.22|480.62|481.8|480.2|0
1636142220000|2021-11-05 19:57:00|482.44|480.84|482.22|480.62|482.44|480.84|482.01|480.41|0
1636142230000|2021-11-05 19:57:10|482.44|480.84|482.86|481.26|482.86|481.26|482.44|480.84|0
1636142240000|2021-11-05 19:57:20|482.65|481.05|482.96|481.36|483.07|481.47|482.65|481.05|0
1636142250000|2021-11-05 19:57:30|483.07|481.47|482.86|481.26|483.07|481.47|482.86|481.26|0
1636142260000|2021-11-05 19:57:40|483.07|481.47|483.07|481.47|483.07|481.47|483.07|481.47|0
1636142270000|2021-11-05 19:57:50|482.86|481.26|482.86|481.26|482.86|481.26|482.65|481.05|0
1636142280000|2021-11-05 19:58:00|483.28|481.68|482.65|481.05|483.28|481.68|482.65|481.05|0
1636142290000|2021-11-05 19:58:10|482.43|480.83|482.22|480.62|482.43|480.83|482.22|480.62|0
1636142300000|2021-11-05 19:58:20|482.43|480.83|481.8|480.2|482.43|480.83|481.8|480.2|0
1636142310000|2021-11-05 19:58:30|482.01|480.41|481.8|480.2|482.01|480.41|481.8|480.2|0
1636142320000|2021-11-05 19:58:40|481.59|479.99|481.8|480.2|481.8|480.2|481.59|479.99|0
1636142330000|2021-11-05 19:58:50|481.59|479.99|482.65|481.05|482.65|481.05|481.59|479.99|0
1636142340000|2021-11-05 19:59:00|482.01|480.41|481.8|480.2|482.22|480.62|481.8|480.2|0
1636142350000|2021-11-05 19:59:10|481.59|479.99|481.8|480.2|482.01|480.41|481.59|479.99|0
1636142360000|2021-11-05 19:59:20|482.43|480.83|482.43|480.83|482.43|480.83|482.01|480.41|0
1636142370000|2021-11-05 19:59:30|482.22|480.62|482.01|480.41|482.22|480.62|482.01|480.41|0
1636142380000|2021-11-05 19:59:40|482.22|480.62|482.22|480.62|482.22|480.62|481.8|480.2|0
1636142390000|2021-11-05 19:59:50|482.86|481.26|480.74|479.14|483.07|481.47|480.74|479.14|0
1636142400000|2021-11-05 20:00:00|482.01|480.41|481.38|479.78|482.01|480.41|481.38|479.78|0
1636142410000|2021-11-05 20:00:10|480.32|478.72|480.32|478.72|480.53|478.93|480.11|478.51|0
1636142420000|2021-11-05 20:00:20|480.74|479.14|479.9|478.3|480.74|479.14|479.9|478.3|0
1636142430000|2021-11-05 20:00:30|479.26|477.66|479.47|477.87|479.47|477.87|479.05|477.45|0
1636142440000|2021-11-05 20:00:40|478.84|477.24|478.63|477.03|478.84|477.24|478.63|477.03|0
1636142450000|2021-11-05 20:00:50|478.42|476.82|478.63|477.03|479.05|477.45|478.42|476.82|0
1636142460000|2021-11-05 20:01:00|478.84|477.24|478.42|476.82|478.84|477.24|478.42|476.82|0
1636142470000|2021-11-05 20:01:10|478.84|477.24|478.42|476.82|479.05|477.45|478.42|476.82|0
1636142480000|2021-11-05 20:01:20|478.63|477.03|478.63|477.03|478.63|477.03|478.21|476.61|0
1636142490000|2021-11-05 20:01:30|479.47|477.87|479.26|477.66|479.9|478.3|479.26|477.66|0
1636142500000|2021-11-05 20:01:40|478.84|477.24|479.05|477.45|479.05|477.45|478.63|477.03|0
1636142510000|2021-11-05 20:01:50|479.26|477.66|479.26|477.66|479.47|477.87|479.26|477.66|0
1636142520000|2021-11-05 20:02:00|479.68|478.08|480.11|478.51|480.11|478.51|479.68|478.08|0
1636142530000|2021-11-05 20:02:10|480.32|478.72|480.32|478.72|480.32|478.72|480.11|478.51|0
1636142540000|2021-11-05 20:02:20|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636142550000|2021-11-05 20:02:30|480.32|478.72|480.53|478.93|480.53|478.93|480.11|478.51|0
1636142570000|2021-11-05 20:02:50|480.32|478.72|479.68|478.08|480.32|478.72|479.68|478.08|0
1636142590000|2021-11-05 20:03:10|479.47|477.87|480.32|478.72|480.32|478.72|479.47|477.87|0
1636142600000|2021-11-05 20:03:20|480.11|478.51|479.89|478.29|480.11|478.51|479.68|478.08|0
1636142610000|2021-11-05 20:03:30|479.68|478.08|479.89|478.29|479.89|478.29|479.68|478.08|0
1636142620000|2021-11-05 20:03:40|480.32|478.72|480.32|478.72|480.32|478.72|480.32|478.72|0
1636142630000|2021-11-05 20:03:50|480.11|478.51|480.11|478.51|480.32|478.72|480.11|478.51|0
1636142640000|2021-11-05 20:04:00|479.89|478.29|479.89|478.29|479.89|478.29|479.89|478.29|0
1636142650000|2021-11-05 20:04:10|480.11|478.51|480.32|478.72|480.53|478.93|480.11|478.51|0
1636142660000|2021-11-05 20:04:20|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636142670000|2021-11-05 20:04:30|480.32|478.72|480.74|479.14|480.74|479.14|480.32|478.72|0
1636142680000|2021-11-05 20:04:40|480.95|479.35|480.95|479.35|481.16|479.56|480.95|479.35|0
1636142690000|2021-11-05 20:04:50|480.74|479.14|480.95|479.35|480.95|479.35|480.74|479.14|0
1636142700000|2021-11-05 20:05:00|480.53|478.93|480.74|479.14|480.74|479.14|480.53|478.93|0
1636142720000|2021-11-05 20:05:20|480.95|479.35|480.74|479.14|480.95|479.35|480.74|479.14|0
1636142730000|2021-11-05 20:05:30|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636142740000|2021-11-05 20:05:40|480.32|478.72|480.53|478.93|480.53|478.93|480.32|478.72|0
1636142750000|2021-11-05 20:05:50|480.74|479.14|480.74|479.14|480.74|479.14|480.74|479.14|0
1636142770000|2021-11-05 20:06:10|480.53|478.93|480.53|478.93|480.53|478.93|480.32|478.72|0
1636142780000|2021-11-05 20:06:20|480.32|478.72|480.32|478.72|480.32|478.72|480.32|478.72|0
1636142790000|2021-11-05 20:06:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1636142810000|2021-11-05 20:06:50|479.89|478.29|479.89|478.29|479.89|478.29|479.89|478.29|0
1636142820000|2021-11-05 20:07:00|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1636142830000|2021-11-05 20:07:10|479.47|477.87|479.68|478.08|479.68|478.08|479.47|477.87|0
1636142850000|2021-11-05 20:07:30|479.47|477.87|479.89|478.29|479.89|478.29|479.47|477.87|0
1636142860000|2021-11-05 20:07:40|479.68|478.08|479.89|478.29|479.89|478.29|479.68|478.08|0
1636142870000|2021-11-05 20:07:50|479.47|477.87|479.26|477.66|479.68|478.08|479.26|477.66|0
1636142880000|2021-11-05 20:08:00|479.05|477.45|479.05|477.45|479.05|477.45|479.05|477.45|0
1636142890000|2021-11-05 20:08:10|478.84|477.24|479.05|477.45|479.05|477.45|478.84|477.24|0
1636142900000|2021-11-05 20:08:20|478.84|477.24|479.05|477.45|479.05|477.45|478.84|477.24|0
1636142910000|2021-11-05 20:08:30|479.26|477.66|479.26|477.66|479.26|477.66|479.26|477.66|0
1636142920000|2021-11-05 20:08:40|479.47|477.87|479.26|477.66|479.47|477.87|479.26|477.66|0
1636142930000|2021-11-05 20:08:50|479.05|477.45|479.05|477.45|479.05|477.45|479.05|477.45|0
1636142940000|2021-11-05 20:09:00|478.94|477.34|479.05|477.45|479.05|477.45|478.94|477.34|0
1636142950000|2021-11-05 20:09:10|478.84|477.24|479.05|477.45|479.05|477.45|478.84|477.24|0
1636142960000|2021-11-05 20:09:20|478.84|477.24|479.05|477.45|479.05|477.45|478.84|477.24|0
1636142970000|2021-11-05 20:09:30|479.47|477.87|479.47|477.87|479.47|477.87|479.47|477.87|0
1636142980000|2021-11-05 20:09:40|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1636142990000|2021-11-05 20:09:50|479.47|477.87|479.47|477.87|479.47|477.87|479.47|477.87|0
1636143000000|2021-11-05 20:10:00|479.26|477.66|479.26|477.66|479.26|477.66|479.26|477.66|0
1636143010000|2021-11-05 20:10:10|479.05|477.45|479.05|477.45|479.05|477.45|479.05|477.45|0
1636143020000|2021-11-05 20:10:20|479.26|477.66|479.05|477.45|479.26|477.66|479.05|477.45|0
1636143040000|2021-11-05 20:10:40|478.84|477.24|479.05|477.45|479.05|477.45|478.84|477.24|0
1636143050000|2021-11-05 20:10:50|478.83|477.23|478.83|477.23|478.83|477.23|478.83|477.23|0
1636143060000|2021-11-05 20:11:00|479.05|477.45|479.05|477.45|479.05|477.45|479.05|477.45|0
1636143070000|2021-11-05 20:11:10|478.83|477.23|478.83|477.23|478.83|477.23|478.83|477.23|0
1636143080000|2021-11-05 20:11:20|478.62|477.02|478.83|477.23|478.83|477.23|478.62|477.02|0
1636143090000|2021-11-05 20:11:30|478.62|477.02|478.83|477.23|478.83|477.23|478.62|477.02|0
1636143100000|2021-11-05 20:11:40|478.62|477.02|478.62|477.02|478.62|477.02|478.62|477.02|0
1636143120000|2021-11-05 20:12:00|478.41|476.81|478.2|476.6|478.41|476.81|478.2|476.6|0
1636143130000|2021-11-05 20:12:10|477.99|476.39|477.99|476.39|477.99|476.39|477.99|476.39|0
1636143140000|2021-11-05 20:12:20|478.2|476.6|478.2|476.6|478.2|476.6|478.2|476.6|0
1636143150000|2021-11-05 20:12:30|478.41|476.81|478.2|476.6|478.41|476.81|478.2|476.6|0
1636143160000|2021-11-05 20:12:40|478.41|476.81|478.2|476.6|478.41|476.81|478.2|476.6|0
1636143170000|2021-11-05 20:12:50|477.78|476.18|477.99|476.39|477.99|476.39|477.78|476.18|0
1636143180000|2021-11-05 20:13:00|477.78|476.18|477.78|476.18|477.99|476.39|477.78|476.18|0
1636143190000|2021-11-05 20:13:10|477.88|476.28|477.78|476.18|477.99|476.39|477.78|476.18|0
1636143200000|2021-11-05 20:13:20|477.99|476.39|478.2|476.6|478.41|476.81|477.99|476.39|0
1636143220000|2021-11-05 20:13:40|477.99|476.39|477.99|476.39|478.2|476.6|477.99|476.39|0
1636143230000|2021-11-05 20:13:50|477.78|476.18|477.78|476.18|477.78|476.18|477.78|476.18|0
1636143240000|2021-11-05 20:14:00|477.99|476.39|477.99|476.39|477.99|476.39|477.99|476.39|0
1636143250000|2021-11-05 20:14:10|478.2|476.6|478.2|476.6|478.2|476.6|477.99|476.39|0
1636143260000|2021-11-05 20:14:20|477.57|475.97|477.78|476.18|477.78|476.18|477.57|475.97|0
1636143270000|2021-11-05 20:14:30|477.57|475.97|477.78|476.18|477.78|476.18|477.57|475.97|0
1636143280000|2021-11-05 20:14:40|477.99|476.39|477.78|476.18|477.99|476.39|477.78|476.18|0
1636143290000|2021-11-05 20:14:50|477.36|475.76|477.36|475.76|477.57|475.97|477.36|475.76|0
1636358700000|2021-11-08 08:05:00|479.08|477.48|478.54|476.94|479.08|477.48|478.54|476.94|0
1636358710000|2021-11-08 08:05:10|478.87|477.27|478.87|477.27|479.29|477.69|478.87|477.27|0
1636358720000|2021-11-08 08:05:20|478.65|477.05|478.86|477.26|478.86|477.26|478.65|477.05|0
1636358730000|2021-11-08 08:05:30|478.65|477.05|478.44|476.84|478.65|477.05|478.44|476.84|0
1636358740000|2021-11-08 08:05:40|478.23|476.63|478.23|476.63|478.23|476.63|478.23|476.63|0
1636358750000|2021-11-08 08:05:50|478.44|476.84|478.23|476.63|478.44|476.84|478.23|476.63|0
1636358760000|2021-11-08 08:06:00|478.12|476.52|478.02|476.42|478.23|476.63|478.02|476.42|0
1636358770000|2021-11-08 08:06:10|477.91|476.31|478.02|476.42|478.02|476.42|477.81|476.21|0
1636358780000|2021-11-08 08:06:20|477.81|476.21|477.6|476|477.81|476.21|477.39|475.79|0
1636358790000|2021-11-08 08:06:30|477.81|476.21|477.81|476.21|477.91|476.31|477.81|476.21|0
1636358800000|2021-11-08 08:06:40|478.02|476.42|477.81|476.21|478.02|476.42|477.81|476.21|0
1636358810000|2021-11-08 08:06:50|477.6|476|477.7|476.1|477.7|476.1|477.6|476|0
1636358820000|2021-11-08 08:07:00|477.81|476.21|478.12|476.52|478.12|476.52|477.81|476.21|0
1636358830000|2021-11-08 08:07:10|478.23|476.63|478.23|476.63|478.23|476.63|478.02|476.42|0
1636358840000|2021-11-08 08:07:20|478.02|476.42|477.81|476.21|478.02|476.42|477.81|476.21|0
1636358850000|2021-11-08 08:07:30|477.6|476|477.6|476|477.6|476|477.6|476|0
1636358860000|2021-11-08 08:07:40|477.39|475.79|477.39|475.79|477.39|475.79|477.18|475.58|0
1636358870000|2021-11-08 08:07:50|477.28|475.68|477.18|475.58|477.28|475.68|477.18|475.58|0
1636358880000|2021-11-08 08:08:00|477.39|475.79|477.39|475.79|477.39|475.79|477.39|475.79|0
1636358890000|2021-11-08 08:08:10|477.6|476|477.6|476|477.6|476|477.6|476|0
1636358900000|2021-11-08 08:08:20|477.39|475.79|477.6|476|477.6|476|477.39|475.79|0
1636358910000|2021-11-08 08:08:30|477.39|475.79|477.39|475.79|477.49|475.89|477.39|475.79|0
1636358920000|2021-11-08 08:08:40|477.6|476|477.6|476|477.6|476|477.6|476|0
1636358930000|2021-11-08 08:08:50|477.81|476.21|477.81|476.21|477.81|476.21|477.81|476.21|0
1636358940000|2021-11-08 08:09:00|477.6|476|477.6|476|477.6|476|477.6|476|0
1636358950000|2021-11-08 08:09:10|477.39|475.79|477.39|475.79|477.39|475.79|477.39|475.79|0
1636358960000|2021-11-08 08:09:20|477.6|476|477.39|475.79|477.6|476|477.39|475.79|0
1636358970000|2021-11-08 08:09:30|477.6|476|477.39|475.79|477.6|476|477.39|475.79|0
1636358980000|2021-11-08 08:09:40|477.49|475.89|477.6|476|477.6|476|477.39|475.79|0
1636358990000|2021-11-08 08:09:50|477.39|475.79|477.49|475.89|477.49|475.89|477.39|475.79|0
1636359000000|2021-11-08 08:10:00|477.6|476|477.6|476|477.6|476|477.39|475.79|0
1636359010000|2021-11-08 08:10:10|477.81|476.21|477.81|476.21|477.81|476.21|477.81|476.21|0
1636359020000|2021-11-08 08:10:20|477.7|476.1|477.7|476.1|477.7|476.1|477.7|476.1|0
1636359030000|2021-11-08 08:10:30|477.6|476|477.39|475.79|477.6|476|477.39|475.79|0
1636359040000|2021-11-08 08:10:40|477.49|475.89|477.49|475.89|477.49|475.89|477.49|475.89|0
1636359050000|2021-11-08 08:10:50|477.39|475.79|476.96|475.36|477.39|475.79|476.96|475.36|0
1636359060000|2021-11-08 08:11:00|476.75|475.15|476.85|475.25|476.85|475.25|476.75|475.15|0
1636359070000|2021-11-08 08:11:10|476.96|475.36|476.96|475.36|476.96|475.36|476.75|475.15|0
1636359080000|2021-11-08 08:11:20|477.17|475.57|477.06|475.46|477.17|475.57|477.06|475.46|0
1636359090000|2021-11-08 08:11:30|476.96|475.36|476.96|475.36|476.96|475.36|476.96|475.36|0
1636359110000|2021-11-08 08:11:50|477.17|475.57|477.17|475.57|477.17|475.57|476.96|475.36|0
1636359120000|2021-11-08 08:12:00|477.38|475.78|477.17|475.57|477.38|475.78|477.17|475.57|0
1636359130000|2021-11-08 08:12:10|477.38|475.78|477.38|475.78|477.38|475.78|477.38|475.78|0
1636359140000|2021-11-08 08:12:20|477.6|476|477.6|476|477.6|476|477.6|476|0
1636359150000|2021-11-08 08:12:30|477.81|476.21|477.81|476.21|477.81|476.21|477.81|476.21|0
1636359180000|2021-11-08 08:13:00|478.02|476.42|478.02|476.42|478.02|476.42|478.02|476.42|0
1636359190000|2021-11-08 08:13:10|478.23|476.63|478.23|476.63|478.23|476.63|478.23|476.63|0
1636359200000|2021-11-08 08:13:20|478.02|476.42|478.02|476.42|478.02|476.42|478.02|476.42|0
1636359210000|2021-11-08 08:13:30|477.81|476.21|477.81|476.21|477.81|476.21|477.59|475.99|0
1636359220000|2021-11-08 08:13:40|478.02|476.42|478.23|476.63|478.23|476.63|478.02|476.42|0
1636359230000|2021-11-08 08:13:50|478.44|476.84|478.23|476.63|478.44|476.84|478.23|476.63|0
1636359240000|2021-11-08 08:14:00|478.02|476.42|478.44|476.84|478.44|476.84|478.02|476.42|0
1636359250000|2021-11-08 08:14:10|478.65|477.05|478.86|477.26|478.86|477.26|478.54|476.94|0
1636359260000|2021-11-08 08:14:20|478.75|477.15|478.86|477.26|478.86|477.26|478.65|477.05|0
1636359270000|2021-11-08 08:14:30|479.07|477.47|478.65|477.05|479.07|477.47|478.65|477.05|0
1636359280000|2021-11-08 08:14:40|478.86|477.26|478.86|477.26|479.07|477.47|478.86|477.26|0
1636359290000|2021-11-08 08:14:50|479.07|477.47|478.86|477.26|479.07|477.47|478.86|477.26|0
1636359300000|2021-11-08 08:15:00|478.65|477.05|478.86|477.26|479.07|477.47|478.65|477.05|0
1636359310000|2021-11-08 08:15:10|478.75|477.15|478.65|477.05|478.75|477.15|478.65|477.05|0
1636359320000|2021-11-08 08:15:20|478.75|477.15|478.86|477.26|478.86|477.26|478.65|477.05|0
1636359330000|2021-11-08 08:15:30|479.07|477.47|479.49|477.89|479.49|477.89|479.07|477.47|0
1636359340000|2021-11-08 08:15:40|479.7|478.1|479.7|478.1|479.7|478.1|479.7|478.1|0
1636359350000|2021-11-08 08:15:50|479.49|477.89|479.92|478.32|479.92|478.32|479.49|477.89|0
1636359360000|2021-11-08 08:16:00|480.13|478.53|480.55|478.95|480.55|478.95|480.13|478.53|0
1636359370000|2021-11-08 08:16:10|480.34|478.74|480.44|478.84|480.44|478.84|480.34|478.74|0
1636359380000|2021-11-08 08:16:20|480.34|478.74|480.55|478.95|480.55|478.95|480.34|478.74|0
1636359390000|2021-11-08 08:16:30|480.65|479.05|480.97|479.37|480.97|479.37|480.65|479.05|0
1636359400000|2021-11-08 08:16:40|480.76|479.16|480.55|478.95|480.76|479.16|480.34|478.74|0
1636359410000|2021-11-08 08:16:50|480.34|478.74|480.55|478.95|480.55|478.95|480.34|478.74|0
1636359420000|2021-11-08 08:17:00|480.34|478.74|480.13|478.53|480.34|478.74|480.13|478.53|0
1636359430000|2021-11-08 08:17:10|480.34|478.74|480.13|478.53|480.34|478.74|480.13|478.53|0
1636359440000|2021-11-08 08:17:20|479.91|478.31|479.7|478.1|479.91|478.31|479.7|478.1|0
1636359450000|2021-11-08 08:17:30|479.91|478.31|479.7|478.1|479.91|478.31|479.7|478.1|0
1636359460000|2021-11-08 08:17:40|479.91|478.31|479.91|478.31|480.13|478.53|479.8|478.2|0
1636359470000|2021-11-08 08:17:50|479.7|478.1|479.8|478.2|479.8|478.2|479.7|478.1|0
1636359480000|2021-11-08 08:18:00|479.91|478.31|479.7|478.1|480.13|478.53|479.7|478.1|0
1636359490000|2021-11-08 08:18:10|479.49|477.89|479.28|477.68|479.49|477.89|479.28|477.68|0
1636359500000|2021-11-08 08:18:20|479.17|477.57|479.28|477.68|479.28|477.68|479.07|477.47|0
1636359510000|2021-11-08 08:18:30|479.07|477.47|479.28|477.68|479.28|477.68|479.07|477.47|0
1636359520000|2021-11-08 08:18:40|479.38|477.78|479.38|477.78|479.38|477.78|479.38|477.78|0
1636359530000|2021-11-08 08:18:50|479.28|477.68|479.28|477.68|479.28|477.68|479.07|477.47|0
1636359540000|2021-11-08 08:19:00|479.17|477.57|478.86|477.26|479.17|477.57|478.86|477.26|0
1636359570000|2021-11-08 08:19:30|479.07|477.47|479.07|477.47|479.07|477.47|479.07|477.47|0
1636359580000|2021-11-08 08:19:40|478.96|477.36|478.86|477.26|478.96|477.36|478.86|477.26|0
1636359600000|2021-11-08 08:20:00|478.65|477.05|478.65|477.05|478.65|477.05|478.65|477.05|0
1636359610000|2021-11-08 08:20:10|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1636359620000|2021-11-08 08:20:20|478.65|477.05|478.22|476.62|478.65|477.05|478.22|476.62|0
1636359630000|2021-11-08 08:20:30|478.01|476.41|478.01|476.41|478.01|476.41|477.8|476.2|0
1636359640000|2021-11-08 08:20:40|477.9|476.3|477.8|476.2|477.9|476.3|477.8|476.2|0
1636359650000|2021-11-08 08:20:50|477.59|475.99|477.59|475.99|477.59|475.99|477.59|475.99|0
1636359660000|2021-11-08 08:21:00|477.69|476.09|477.8|476.2|477.8|476.2|477.69|476.09|0
1636359680000|2021-11-08 08:21:20|477.59|475.99|477.48|475.88|477.8|476.2|477.48|475.88|0
1636359690000|2021-11-08 08:21:30|477.59|475.99|477.38|475.78|477.59|475.99|477.38|475.78|0
1636359700000|2021-11-08 08:21:40|477.59|475.99|477.38|475.78|477.59|475.99|477.38|475.78|0
1636359710000|2021-11-08 08:21:50|477.59|475.99|477.48|475.88|477.59|475.99|477.48|475.88|0
1636359720000|2021-11-08 08:22:00|477.59|475.99|477.59|475.99|477.59|475.99|477.38|475.78|0
1636359730000|2021-11-08 08:22:10|477.38|475.78|477.38|475.78|477.59|475.99|477.38|475.78|0
1636359740000|2021-11-08 08:22:20|477.59|475.99|477.38|475.78|477.59|475.99|477.38|475.78|0
1636359750000|2021-11-08 08:22:30|477.59|475.99|477.8|476.2|477.8|476.2|477.59|475.99|0
1636359760000|2021-11-08 08:22:40|477.59|475.99|477.59|475.99|477.59|475.99|477.59|475.99|0
1636359780000|2021-11-08 08:23:00|477.38|475.78|477.59|475.99|477.59|475.99|477.38|475.78|0
1636359790000|2021-11-08 08:23:10|477.8|476.2|477.8|476.2|477.8|476.2|477.8|476.2|0
1636359800000|2021-11-08 08:23:20|477.59|475.99|477.8|476.2|477.8|476.2|477.59|475.99|0
1636359810000|2021-11-08 08:23:30|478.01|476.41|478.01|476.41|478.01|476.41|478.01|476.41|0
1636359820000|2021-11-08 08:23:40|477.8|476.2|478.01|476.41|478.01|476.41|477.8|476.2|0
1636359830000|2021-11-08 08:23:50|477.9|476.3|478.01|476.41|478.01|476.41|477.9|476.3|0
1636359840000|2021-11-08 08:24:00|477.8|476.2|477.8|476.2|478.01|476.41|477.8|476.2|0
1636359850000|2021-11-08 08:24:10|478.01|476.41|477.9|476.3|478.01|476.41|477.8|476.2|0
1636359860000|2021-11-08 08:24:20|478.01|476.41|478.22|476.62|478.22|476.62|478.01|476.41|0
1636359870000|2021-11-08 08:24:30|478.01|476.41|477.8|476.2|478.01|476.41|477.8|476.2|0
1636359890000|2021-11-08 08:24:50|477.9|476.3|478.01|476.41|478.01|476.41|477.9|476.3|0
1636359900000|2021-11-08 08:25:00|477.8|476.2|477.38|475.78|477.8|476.2|477.38|475.78|0
1636359910000|2021-11-08 08:25:10|477.17|475.57|477.17|475.57|477.38|475.78|477.17|475.57|0
1636359920000|2021-11-08 08:25:20|476.96|475.36|476.96|475.36|476.96|475.36|476.96|475.36|0
1636359930000|2021-11-08 08:25:30|477.17|475.57|477.17|475.57|477.17|475.57|477.17|475.57|0
1636359940000|2021-11-08 08:25:40|477.27|475.67|477.27|475.67|477.27|475.67|477.27|475.67|0
1636359950000|2021-11-08 08:25:50|477.17|475.57|477.17|475.57|477.17|475.57|477.17|475.57|0
1636359960000|2021-11-08 08:26:00|476.96|475.36|477.17|475.57|477.17|475.57|476.96|475.36|0
1636359970000|2021-11-08 08:26:10|476.96|475.36|477.06|475.46|477.06|475.46|476.96|475.36|0
1636359980000|2021-11-08 08:26:20|477.17|475.57|477.06|475.46|477.17|475.57|477.06|475.46|0
1636359990000|2021-11-08 08:26:30|476.96|475.36|477.17|475.57|477.17|475.57|476.96|475.36|0
1636360000000|2021-11-08 08:26:40|476.96|475.36|477.06|475.46|477.17|475.57|476.95|475.35|0
1636360010000|2021-11-08 08:26:50|477.17|475.57|477.17|475.57|477.38|475.78|477.17|475.57|0
1636360020000|2021-11-08 08:27:00|477.27|475.67|477.17|475.57|477.38|475.78|477.17|475.57|0
1636360030000|2021-11-08 08:27:10|476.95|475.35|477.17|475.57|477.17|475.57|476.95|475.35|0
1636360040000|2021-11-08 08:27:20|477.38|475.78|477.38|475.78|477.38|475.78|477.38|475.78|0
1636360060000|2021-11-08 08:27:40|477.17|475.57|477.27|475.67|477.27|475.67|477.17|475.57|0
1636360070000|2021-11-08 08:27:50|477.38|475.78|477.59|475.99|477.59|475.99|477.38|475.78|0
1636360080000|2021-11-08 08:28:00|477.38|475.78|477.59|475.99|477.59|475.99|477.38|475.78|0
1636360090000|2021-11-08 08:28:10|477.8|476.2|478.01|476.41|478.01|476.41|477.8|476.2|0
1636360100000|2021-11-08 08:28:20|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360110000|2021-11-08 08:28:30|478.01|476.41|478.01|476.41|478.01|476.41|478.01|476.41|0
1636360120000|2021-11-08 08:28:40|478.22|476.62|478.22|476.62|478.22|476.62|478.11|476.51|0
1636360130000|2021-11-08 08:28:50|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1636360140000|2021-11-08 08:29:00|478.22|476.62|478.32|476.72|478.32|476.72|478.22|476.62|0
1636360150000|2021-11-08 08:29:10|478.22|476.62|478.32|476.72|478.43|476.83|478.22|476.62|0
1636360160000|2021-11-08 08:29:20|478.22|476.62|478.43|476.83|478.43|476.83|478.22|476.62|0
1636360170000|2021-11-08 08:29:30|478.64|477.04|477.8|476.2|478.64|477.04|477.8|476.2|0
1636360180000|2021-11-08 08:29:40|478.01|476.41|478.22|476.62|478.22|476.62|478.01|476.41|0
1636360190000|2021-11-08 08:29:50|478.32|476.72|478.22|476.62|478.32|476.72|478.01|476.41|0
1636360200000|2021-11-08 08:30:00|478.43|476.83|478.22|476.62|478.64|477.04|478.22|476.62|0
1636360210000|2021-11-08 08:30:10|478.43|476.83|477.8|476.2|478.43|476.83|477.8|476.2|0
1636360220000|2021-11-08 08:30:20|477.59|475.99|477.8|476.2|477.8|476.2|477.59|475.99|0
1636360230000|2021-11-08 08:30:30|477.59|475.99|477.59|475.99|477.59|475.99|477.59|475.99|0
1636360240000|2021-11-08 08:30:40|477.8|476.2|477.8|476.2|477.8|476.2|477.69|476.09|0
1636360250000|2021-11-08 08:30:50|478.01|476.41|478.01|476.41|478.22|476.62|478.01|476.41|0
1636360260000|2021-11-08 08:31:00|478.22|476.62|478.43|476.83|478.43|476.83|478.22|476.62|0
1636360270000|2021-11-08 08:31:10|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360280000|2021-11-08 08:31:20|478.01|476.41|478.01|476.41|478.01|476.41|478.01|476.41|0
1636360290000|2021-11-08 08:31:30|477.9|476.3|477.8|476.2|477.9|476.3|477.8|476.2|0
1636360310000|2021-11-08 08:31:50|477.69|476.09|478.01|476.41|478.01|476.41|477.69|476.09|0
1636360320000|2021-11-08 08:32:00|477.9|476.3|478.01|476.41|478.01|476.41|477.9|476.3|0
1636360330000|2021-11-08 08:32:10|477.9|476.3|478.01|476.41|478.01|476.41|477.9|476.3|0
1636360350000|2021-11-08 08:32:30|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360360000|2021-11-08 08:32:40|478.43|476.83|478.32|476.72|478.43|476.83|478.22|476.62|0
1636360370000|2021-11-08 08:32:50|478.22|476.62|477.8|476.2|478.22|476.62|477.8|476.2|0
1636360380000|2021-11-08 08:33:00|477.58|475.98|477.8|476.2|477.8|476.2|477.58|475.98|0
1636360390000|2021-11-08 08:33:10|478.01|476.41|478.01|476.41|478.01|476.41|478.01|476.41|0
1636360410000|2021-11-08 08:33:30|478.22|476.62|478.01|476.41|478.22|476.62|478.01|476.41|0
1636360430000|2021-11-08 08:33:50|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360440000|2021-11-08 08:34:00|478.43|476.83|478.22|476.62|478.43|476.83|478.22|476.62|0
1636360450000|2021-11-08 08:34:10|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1636360460000|2021-11-08 08:34:20|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360470000|2021-11-08 08:34:30|478.11|476.51|478.01|476.41|478.11|476.51|478.01|476.41|0
1636360480000|2021-11-08 08:34:40|478.22|476.62|478.11|476.51|478.22|476.62|478.01|476.41|0
1636360490000|2021-11-08 08:34:50|478.22|476.62|478.11|476.51|478.22|476.62|478.11|476.51|0
1636360500000|2021-11-08 08:35:00|478.22|476.62|478.22|476.62|478.22|476.62|478.22|476.62|0
1636360510000|2021-11-08 08:35:10|478.32|476.72|478.43|476.83|478.43|476.83|478.22|476.62|0
1636360520000|2021-11-08 08:35:20|478.32|476.72|478.22|476.62|478.32|476.72|478.22|476.62|0
1636360530000|2021-11-08 08:35:30|478.32|476.72|478.11|476.51|478.32|476.72|477.9|476.3|0
1636360540000|2021-11-08 08:35:40|478.22|476.62|478.32|476.72|478.32|476.72|478.22|476.62|0
1636360550000|2021-11-08 08:35:50|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1636360560000|2021-11-08 08:36:00|478.64|477.04|478.85|477.25|478.85|477.25|478.64|477.04|0
1636360570000|2021-11-08 08:36:10|478.64|477.04|478.64|477.04|478.64|477.04|478.64|477.04|0
1636360590000|2021-11-08 08:36:30|478.85|477.25|478.64|477.04|478.85|477.25|478.64|477.04|0
1636360600000|2021-11-08 08:36:40|478.85|477.25|478.85|477.25|478.85|477.25|478.85|477.25|0
1636360610000|2021-11-08 08:36:50|479.06|477.46|479.06|477.46|479.06|477.46|479.06|477.46|0
1636360620000|2021-11-08 08:37:00|479.27|477.67|479.16|477.56|479.27|477.67|479.06|477.46|0
1636360630000|2021-11-08 08:37:10|479.27|477.67|479.48|477.88|479.48|477.88|479.27|477.67|0
1636360640000|2021-11-08 08:37:20|479.69|478.09|479.48|477.88|479.69|478.09|479.48|477.88|0
1636360660000|2021-11-08 08:37:40|479.27|477.67|479.16|477.56|479.27|477.67|479.06|477.46|0
1636360670000|2021-11-08 08:37:50|479.27|477.67|479.27|477.67|479.27|477.67|479.16|477.56|0
1636360680000|2021-11-08 08:38:00|479.16|477.56|479.06|477.46|479.16|477.56|479.06|477.46|0
1636360690000|2021-11-08 08:38:10|479.27|477.67|479.37|477.77|479.37|477.77|479.27|477.67|0
1636360700000|2021-11-08 08:38:20|479.48|477.88|479.06|477.46|479.48|477.88|479.06|477.46|0
1636360710000|2021-11-08 08:38:30|479.27|477.67|479.27|477.67|479.27|477.67|479.06|477.46|0
1636360720000|2021-11-08 08:38:40|479.16|477.56|479.27|477.67|479.27|477.67|479.16|477.56|0
1636360730000|2021-11-08 08:38:50|479.16|477.56|479.16|477.56|479.16|477.56|479.16|477.56|0
1636360740000|2021-11-08 08:39:00|479.27|477.67|478.85|477.25|479.27|477.67|478.85|477.25|0
1636360750000|2021-11-08 08:39:10|478.74|477.14|478.64|477.04|478.74|477.14|478.42|476.82|0
1636360760000|2021-11-08 08:39:20|478.42|476.82|478.31|476.71|478.42|476.82|478.31|476.71|0
1636360770000|2021-11-08 08:39:30|478.21|476.61|478.21|476.61|478.21|476.61|478.21|476.61|0
1636360780000|2021-11-08 08:39:40|478.42|476.82|478.42|476.82|478.64|477.04|478.42|476.82|0
1636360790000|2021-11-08 08:39:50|478.64|477.04|478.64|477.04|478.64|477.04|478.64|477.04|0
1636360800000|2021-11-08 08:40:00|478.85|477.25|478.85|477.25|478.85|477.25|478.74|477.14|0
1636360810000|2021-11-08 08:40:10|478.74|477.14|478.64|477.04|478.85|477.25|478.64|477.04|0
1636360820000|2021-11-08 08:40:20|478.85|477.25|478.64|477.04|478.85|477.25|478.64|477.04|0
1636360830000|2021-11-08 08:40:30|478.74|477.14|478.53|476.93|478.74|477.14|478.42|476.82|0
1636360840000|2021-11-08 08:40:40|478.85|477.25|478.74|477.14|478.85|477.25|478.74|477.14|0
1636360850000|2021-11-08 08:40:50|478.85|477.25|478.63|477.03|478.85|477.25|478.63|477.03|0
1636360860000|2021-11-08 08:41:00|478.74|477.14|478.74|477.14|478.85|477.25|478.74|477.14|0
1636360870000|2021-11-08 08:41:10|478.85|477.25|478.53|476.93|478.85|477.25|478.53|476.93|0
1636360880000|2021-11-08 08:41:20|478.42|476.82|478.21|476.61|478.42|476.82|478.21|476.61|0
1636360890000|2021-11-08 08:41:30|478.42|476.82|478.42|476.82|478.42|476.82|478.42|476.82|0
1636360900000|2021-11-08 08:41:40|478.52|476.92|478.42|476.82|478.52|476.92|478.42|476.82|0
1636360910000|2021-11-08 08:41:50|478.63|477.03|478.85|477.25|478.85|477.25|478.63|477.03|0
1636360920000|2021-11-08 08:42:00|478.74|477.14|478.85|477.25|478.85|477.25|478.63|477.03|0
1636360930000|2021-11-08 08:42:10|478.63|477.03|478.63|477.03|478.63|477.03|478.63|477.03|0
1636360950000|2021-11-08 08:42:30|478.85|477.25|478.74|477.14|478.85|477.25|478.74|477.14|0
1636360960000|2021-11-08 08:42:40|478.63|477.03|478.63|477.03|478.63|477.03|478.63|477.03|0
1636360990000|2021-11-08 08:43:10|478.42|476.82|478.42|476.82|478.42|476.82|478.42|476.82|0
1636361000000|2021-11-08 08:43:20|478.63|477.03|478.63|477.03|478.63|477.03|478.63|477.03|0
1636361010000|2021-11-08 08:43:30|478.42|476.82|478.63|477.03|478.63|477.03|478.42|476.82|0
1636361020000|2021-11-08 08:43:40|478.73|477.13|478.73|477.13|478.73|477.13|478.73|477.13|0
1636361030000|2021-11-08 08:43:50|478.63|477.03|478.63|477.03|478.63|477.03|478.63|477.03|0
1636361040000|2021-11-08 08:44:00|478.84|477.24|479.06|477.46|479.27|477.67|478.84|477.24|0
1636361050000|2021-11-08 08:44:10|479.27|477.67|479.69|478.09|479.69|478.09|479.27|477.67|0
1636361060000|2021-11-08 08:44:20|479.48|477.88|479.48|477.88|479.48|477.88|479.48|477.88|0
1636361090000|2021-11-08 08:44:50|479.69|478.09|479.9|478.3|479.9|478.3|479.69|478.09|0
1636361100000|2021-11-08 08:45:00|480.11|478.51|479.79|478.19|480.11|478.51|479.79|478.19|0
1636361110000|2021-11-08 08:45:10|479.9|478.3|480.11|478.51|480.11|478.51|479.9|478.3|0
1636361120000|2021-11-08 08:45:20|479.9|478.3|479.69|478.09|479.9|478.3|479.69|478.09|0
1636361130000|2021-11-08 08:45:30|479.9|478.3|479.79|478.19|479.9|478.3|479.79|478.19|0
1636361140000|2021-11-08 08:45:40|479.69|478.09|479.69|478.09|479.69|478.09|479.69|478.09|0
1636361150000|2021-11-08 08:45:50|479.58|477.98|479.48|477.88|479.58|477.98|479.48|477.88|0
1636361160000|2021-11-08 08:46:00|479.69|478.09|479.48|477.88|479.69|478.09|479.48|477.88|0
1636361170000|2021-11-08 08:46:10|479.58|477.98|479.48|477.88|479.58|477.98|479.48|477.88|0
1636361180000|2021-11-08 08:46:20|479.58|477.98|479.58|477.98|479.58|477.98|479.58|477.98|0
1636361190000|2021-11-08 08:46:30|479.48|477.88|479.48|477.88|479.69|478.09|479.48|477.88|0
1636361200000|2021-11-08 08:46:40|479.69|478.09|479.58|477.98|479.69|478.09|479.58|477.98|0
1636361210000|2021-11-08 08:46:50|479.48|477.88|479.69|478.09|479.69|478.09|479.48|477.88|0
1636361220000|2021-11-08 08:47:00|479.48|477.88|479.48|477.88|479.48|477.88|479.48|477.88|0
1636361240000|2021-11-08 08:47:20|479.26|477.66|479.26|477.66|479.26|477.66|479.26|477.66|0
1636361250000|2021-11-08 08:47:30|479.05|477.45|479.26|477.66|479.26|477.66|479.05|477.45|0
1636361270000|2021-11-08 08:47:50|479.48|477.88|479.48|477.88|479.48|477.88|479.37|477.77|0
1636361300000|2021-11-08 08:48:20|479.69|478.09|479.69|478.09|479.69|478.09|479.69|478.09|0
1636361330000|2021-11-08 08:48:50|479.9|478.3|479.9|478.3|479.9|478.3|479.9|478.3|0
1636361390000|2021-11-08 08:49:50|480.11|478.51|480.11|478.51|480.11|478.51|480.11|478.51|0
1636361400000|2021-11-08 08:50:00|480.32|478.72|480.32|478.72|480.32|478.72|480.21|478.61|0
1636361410000|2021-11-08 08:50:10|480.53|478.93|480.32|478.72|480.53|478.93|480.32|478.72|0
1636361430000|2021-11-08 08:50:30|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636361440000|2021-11-08 08:50:40|480.42|478.82|480.53|478.93|480.53|478.93|480.42|478.82|0
1636361450000|2021-11-08 08:50:50|480.32|478.72|480.32|478.72|480.42|478.82|480.32|478.72|0
1636361460000|2021-11-08 08:51:00|480.21|478.61|480.53|478.93|480.53|478.93|480.11|478.51|0
1636361470000|2021-11-08 08:51:10|480.42|478.82|480.42|478.82|480.42|478.82|480.32|478.72|0
1636361480000|2021-11-08 08:51:20|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636361490000|2021-11-08 08:51:30|480.11|478.51|479.9|478.3|480.11|478.51|479.9|478.3|0
1636361500000|2021-11-08 08:51:40|480.11|478.51|480.11|478.51|480.11|478.51|480.11|478.51|0
1636361510000|2021-11-08 08:51:50|480.21|478.61|480.32|478.72|480.32|478.72|480.21|478.61|0
1636361520000|2021-11-08 08:52:00|480.11|478.51|479.9|478.3|480.11|478.51|479.9|478.3|0
1636361530000|2021-11-08 08:52:10|480|478.4|480.11|478.51|480.11|478.51|479.9|478.3|0
1636361540000|2021-11-08 08:52:20|479.9|478.3|480|478.4|480|478.4|479.9|478.3|0
1636361550000|2021-11-08 08:52:30|480.11|478.51|480.11|478.51|480.11|478.51|479.9|478.3|0
1636361560000|2021-11-08 08:52:40|479.9|478.3|479.9|478.3|479.9|478.3|479.9|478.3|0
1636361570000|2021-11-08 08:52:50|480.11|478.51|479.9|478.3|480.11|478.51|479.9|478.3|0
1636361580000|2021-11-08 08:53:00|480.11|478.51|480.11|478.51|480.32|478.72|480.11|478.51|0
1636361590000|2021-11-08 08:53:10|480.32|478.72|480.32|478.72|480.32|478.72|480.32|478.72|0
1636361630000|2021-11-08 08:53:50|480.21|478.61|480.32|478.72|480.32|478.72|480.11|478.51|0
1636361640000|2021-11-08 08:54:00|480.53|478.93|480.53|478.93|480.53|478.93|480.53|478.93|0
1636361650000|2021-11-08 08:54:10|480.74|479.14|480.95|479.35|480.95|479.35|480.74|479.14|0
1636361660000|2021-11-08 08:54:20|480.84|479.24|480.95|479.35|480.95|479.35|480.84|479.24|0
1636361670000|2021-11-08 08:54:30|481.16|479.56|481.37|479.77|481.37|479.77|481.16|479.56|0
1636361680000|2021-11-08 08:54:40|481.8|480.2|481.59|479.99|481.8|480.2|481.59|479.99|0
1636361690000|2021-11-08 08:54:50|481.8|480.2|481.59|479.99|481.8|480.2|481.59|479.99|0
1636361700000|2021-11-08 08:55:00|481.8|480.2|482.22|480.62|482.22|480.62|481.8|480.2|0
1636361710000|2021-11-08 08:55:10|482.43|480.83|482.53|480.93|482.53|480.93|482.43|480.83|0
1636361720000|2021-11-08 08:55:20|482.22|480.62|482.22|480.62|482.22|480.62|482.22|480.62|0
1636361730000|2021-11-08 08:55:30|482.01|480.41|482.22|480.62|482.22|480.62|482.01|480.41|0
1636361740000|2021-11-08 08:55:40|482.43|480.83|482.01|480.41|482.43|480.83|482.01|480.41|0
1636361750000|2021-11-08 08:55:50|482.22|480.62|482.43|480.83|482.43|480.83|482.22|480.62|0
1636361760000|2021-11-08 08:56:00|482.22|480.62|482.22|480.62|482.22|480.62|482.22|480.62|0
1636361770000|2021-11-08 08:56:10|482.43|480.83|482.43|480.83|482.43|480.83|482.43|480.83|0
1636361810000|2021-11-08 08:56:50|482.22|480.62|482.22|480.62|482.22|480.62|482.22|480.62|0
1636361820000|2021-11-08 08:57:00|482.01|480.41|482.01|480.41|482.01|480.41|482.01|480.41|0
1636361840000|2021-11-08 08:57:20|481.69|480.09|481.69|480.09|481.69|480.09|481.69|480.09|0
1636361850000|2021-11-08 08:57:30|481.58|479.98|481.37|479.77|481.58|479.98|481.37|479.77|0
1636361860000|2021-11-08 08:57:40|481.16|479.56|481.16|479.56|481.16|479.56|481.16|479.56|0
1636361870000|2021-11-08 08:57:50|481.37|479.77|481.37|479.77|481.37|479.77|481.37|479.77|0
1636361880000|2021-11-08 08:58:00|481.16|479.56|481.37|479.77|481.37|479.77|481.16|479.56|0
1636361890000|2021-11-08 08:58:10|481.47|479.87|481.47|479.87|481.47|479.87|481.47|479.87|0
1636361900000|2021-11-08 08:58:20|481.58|479.98|481.37|479.77|481.58|479.98|481.37|479.77|0
1636361930000|2021-11-08 08:58:50|481.58|479.98|481.58|479.98|481.58|479.98|481.37|479.77|0
1636361940000|2021-11-08 08:59:00|481.37|479.77|481.68|480.08|481.79|480.19|481.37|479.77|0
1636361950000|2021-11-08 08:59:10|481.58|479.98|481.58|479.98|481.58|479.98|481.58|479.98|0
1636361960000|2021-11-08 08:59:20|481.79|480.19|481.79|480.19|481.79|480.19|481.79|480.19|0
1636361970000|2021-11-08 08:59:30|481.58|479.98|481.58|479.98|481.58|479.98|481.58|479.98|0
1636361980000|2021-11-08 08:59:40|481.68|480.08|481.79|480.19|481.79|480.19|481.58|479.98|0
1636362000000|2021-11-08 09:00:00|482.01|480.41|481.37|479.77|482.01|480.41|481.37|479.77|0
1636362010000|2021-11-08 09:00:10|481.58|479.98|481.9|480.3|482.01|480.41|481.58|479.98|0
1636362020000|2021-11-08 09:00:20|481.58|479.98|481.68|480.08|481.68|480.08|481.58|479.98|0
1636362030000|2021-11-08 09:00:30|481.58|479.98|481.58|479.98|481.58|479.98|481.58|479.98|0
1636362040000|2021-11-08 09:00:40|481.79|480.19|482.22|480.62|482.22|480.62|481.79|480.19|0
1636362050000|2021-11-08 09:00:50|482.64|481.04|482.95|481.35|482.95|481.35|482.64|481.04|0
1636362060000|2021-11-08 09:01:00|483.06|481.46|483.28|481.68|483.49|481.89|483.06|481.46|0
1636362070000|2021-11-08 09:01:10|483.06|481.46|483.28|481.68|483.49|481.89|483.06|481.46|0
1636362080000|2021-11-08 09:01:20|483.49|481.89|483.49|481.89|483.49|481.89|483.28|481.68|0
1636362090000|2021-11-08 09:01:30|483.7|482.1|483.49|481.89|483.7|482.1|483.49|481.89|0
1636362100000|2021-11-08 09:01:40|483.28|481.68|483.17|481.57|483.28|481.68|483.06|481.46|0
1636362110000|2021-11-08 09:01:50|483.06|481.46|482.74|481.14|483.06|481.46|482.64|481.04|0
1636362120000|2021-11-08 09:02:00|482.64|481.04|482.85|481.25|482.85|481.25|482.64|481.04|0
1636362130000|2021-11-08 09:02:10|483.06|481.46|483.27|481.67|483.27|481.67|483.06|481.46|0
1636362140000|2021-11-08 09:02:20|483.06|481.46|483.06|481.46|483.06|481.46|482.85|481.25|0
1636362150000|2021-11-08 09:02:30|483.27|481.67|482.95|481.35|483.27|481.67|482.85|481.25|0
1636362160000|2021-11-08 09:02:40|482.85|481.25|483.27|481.67|483.27|481.67|482.85|481.25|0
1636362170000|2021-11-08 09:02:50|483.38|481.78|483.27|481.67|483.49|481.89|483.27|481.67|0
1636362180000|2021-11-08 09:03:00|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1636362190000|2021-11-08 09:03:10|483.27|481.67|484.01|482.41|484.01|482.41|483.27|481.67|0
1636362200000|2021-11-08 09:03:20|483.91|482.31|483.91|482.31|484.12|482.52|483.91|482.31|0
1636362210000|2021-11-08 09:03:30|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636362220000|2021-11-08 09:03:40|483.7|482.1|483.7|482.1|483.7|482.1|483.7|482.1|0
1636362230000|2021-11-08 09:03:50|483.91|482.31|483.91|482.31|483.91|482.31|483.91|482.31|0
1636362240000|2021-11-08 09:04:00|483.7|482.1|483.38|481.78|483.7|482.1|483.27|481.67|0
1636362250000|2021-11-08 09:04:10|483.27|481.67|483.27|481.67|483.49|481.89|483.27|481.67|0
1636362260000|2021-11-08 09:04:20|483.59|481.99|483.7|482.1|483.7|482.1|483.49|481.89|0
1636362270000|2021-11-08 09:04:30|483.8|482.2|483.7|482.1|483.8|482.2|483.7|482.1|0
1636362280000|2021-11-08 09:04:40|483.8|482.2|483.7|482.1|483.8|482.2|483.7|482.1|0
1636362290000|2021-11-08 09:04:50|483.8|482.2|483.7|482.1|483.91|482.31|483.7|482.1|0
1636362300000|2021-11-08 09:05:00|483.49|481.89|483.49|481.89|483.49|481.89|483.27|481.67|0
1636362310000|2021-11-08 09:05:10|483.37|481.77|483.06|481.46|483.37|481.77|483.06|481.46|0
1636362320000|2021-11-08 09:05:20|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362330000|2021-11-08 09:05:30|483.06|481.46|482.95|481.35|483.06|481.46|482.85|481.25|0
1636362340000|2021-11-08 09:05:40|483.06|481.46|482.85|481.25|483.06|481.46|482.85|481.25|0
1636362360000|2021-11-08 09:06:00|482.64|481.04|482.85|481.25|482.85|481.25|482.43|480.83|0
1636362370000|2021-11-08 09:06:10|483.06|481.46|483.06|481.46|483.16|481.56|483.06|481.46|0
1636362380000|2021-11-08 09:06:20|483.16|481.56|483.06|481.46|483.16|481.56|483.06|481.46|0
1636362390000|2021-11-08 09:06:30|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362400000|2021-11-08 09:06:40|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1636362410000|2021-11-08 09:06:50|482.85|481.25|483.06|481.46|483.06|481.46|482.85|481.25|0
1636362420000|2021-11-08 09:07:00|482.85|481.25|482.64|481.04|482.85|481.25|482.64|481.04|0
1636362440000|2021-11-08 09:07:20|482.53|480.93|482.43|480.83|482.53|480.93|482.43|480.83|0
1636362470000|2021-11-08 09:07:50|482.64|481.04|482.74|481.14|482.74|481.14|482.64|481.04|0
1636362480000|2021-11-08 09:08:00|482.64|481.04|482.85|481.25|482.85|481.25|482.64|481.04|0
1636362490000|2021-11-08 09:08:10|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1636362500000|2021-11-08 09:08:20|482.85|481.25|483.27|481.67|483.27|481.67|482.85|481.25|0
1636362510000|2021-11-08 09:08:30|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1636362520000|2021-11-08 09:08:40|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362530000|2021-11-08 09:08:50|482.64|481.04|482.85|481.25|482.85|481.25|482.64|481.04|0
1636362540000|2021-11-08 09:09:00|482.74|481.14|482.64|481.04|482.74|481.14|482.64|481.04|0
1636362550000|2021-11-08 09:09:10|482.42|480.82|482.42|480.82|482.53|480.93|482.42|480.82|0
1636362570000|2021-11-08 09:09:30|482.53|480.93|482.64|481.04|482.64|481.04|482.53|480.93|0
1636362590000|2021-11-08 09:09:50|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362620000|2021-11-08 09:10:20|482.64|481.04|482.85|481.25|482.85|481.25|482.64|481.04|0
1636362630000|2021-11-08 09:10:30|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1636362640000|2021-11-08 09:10:40|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362660000|2021-11-08 09:11:00|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1636362670000|2021-11-08 09:11:10|482.63|481.03|482.63|481.03|482.63|481.03|482.63|481.03|0
1636362680000|2021-11-08 09:11:20|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636362710000|2021-11-08 09:11:50|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1636362720000|2021-11-08 09:12:00|483.27|481.67|483.48|481.88|483.48|481.88|483.27|481.67|0
1636362730000|2021-11-08 09:12:10|483.69|482.09|483.91|482.31|483.91|482.31|483.69|482.09|0
1636362740000|2021-11-08 09:12:20|483.9|482.3|483.9|482.3|483.9|482.3|483.69|482.09|0
1636362770000|2021-11-08 09:12:50|483.69|482.09|483.69|482.09|483.9|482.3|483.69|482.09|0
1636362780000|2021-11-08 09:13:00|483.9|482.3|484.12|482.52|484.12|482.52|483.9|482.3|0
1636362800000|2021-11-08 09:13:20|483.9|482.3|483.9|482.3|483.9|482.3|483.9|482.3|0
1636362810000|2021-11-08 09:13:30|484.12|482.52|483.9|482.3|484.12|482.52|483.9|482.3|0
1636362820000|2021-11-08 09:13:40|483.69|482.09|484.12|482.52|484.12|482.52|483.69|482.09|0
1636362830000|2021-11-08 09:13:50|484.22|482.62|484.12|482.52|484.33|482.73|484.12|482.52|0
1636362840000|2021-11-08 09:14:00|484.33|482.73|484.75|483.15|484.75|483.15|484.33|482.73|0
1636362850000|2021-11-08 09:14:10|484.54|482.94|484.33|482.73|484.54|482.94|484.33|482.73|0
1636362860000|2021-11-08 09:14:20|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636362870000|2021-11-08 09:14:30|484.22|482.62|484.33|482.73|484.33|482.73|484.22|482.62|0
1636362880000|2021-11-08 09:14:40|484.22|482.62|484.33|482.73|484.33|482.73|484.22|482.62|0
1636362900000|2021-11-08 09:15:00|484.54|482.94|484.54|482.94|484.54|482.94|484.54|482.94|0
1636362910000|2021-11-08 09:15:10|484.33|482.73|484.33|482.73|484.33|482.73|484.33|482.73|0
1636362920000|2021-11-08 09:15:20|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636362930000|2021-11-08 09:15:30|483.9|482.3|483.9|482.3|483.9|482.3|483.9|482.3|0
1636362940000|2021-11-08 09:15:40|484|482.4|483.69|482.09|484|482.4|483.69|482.09|0
1636362950000|2021-11-08 09:15:50|483.48|481.88|483.48|481.88|483.48|481.88|483.48|481.88|0
1636362970000|2021-11-08 09:16:10|483.69|482.09|483.69|482.09|483.69|482.09|483.69|482.09|0
1636362990000|2021-11-08 09:16:30|483.9|482.3|483.69|482.09|483.9|482.3|483.69|482.09|0
1636363020000|2021-11-08 09:17:00|483.9|482.3|484|482.4|484|482.4|483.9|482.3|0
1636363030000|2021-11-08 09:17:10|484.11|482.51|483.9|482.3|484.11|482.51|483.9|482.3|0
1636363040000|2021-11-08 09:17:20|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636363050000|2021-11-08 09:17:30|483.9|482.3|484|482.4|484|482.4|483.9|482.3|0
1636363060000|2021-11-08 09:17:40|484.11|482.51|484.22|482.62|484.22|482.62|484.11|482.51|0
1636363070000|2021-11-08 09:17:50|484.11|482.51|484.33|482.73|484.33|482.73|484.11|482.51|0
1636363080000|2021-11-08 09:18:00|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636363090000|2021-11-08 09:18:10|483.9|482.3|483.9|482.3|483.9|482.3|483.9|482.3|0
1636363110000|2021-11-08 09:18:30|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636363120000|2021-11-08 09:18:40|483.9|482.3|483.9|482.3|483.9|482.3|483.9|482.3|0
1636363140000|2021-11-08 09:19:00|484.11|482.51|483.9|482.3|484.11|482.51|483.9|482.3|0
1636363160000|2021-11-08 09:19:20|484.11|482.51|484.21|482.61|484.21|482.61|483.9|482.3|0
1636363170000|2021-11-08 09:19:30|484.33|482.73|484.11|482.51|484.33|482.73|484.11|482.51|0
1636363180000|2021-11-08 09:19:40|484.21|482.61|484.11|482.51|484.21|482.61|484.11|482.51|0
1636363200000|2021-11-08 09:20:00|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636363210000|2021-11-08 09:20:10|484.54|482.94|484.54|482.94|484.54|482.94|484.54|482.94|0
1636363220000|2021-11-08 09:20:20|484.32|482.72|484.32|482.72|484.54|482.94|484.32|482.72|0
1636363230000|2021-11-08 09:20:30|484.54|482.94|484.75|483.15|484.75|483.15|484.54|482.94|0
1636363240000|2021-11-08 09:20:40|484.64|483.04|484.54|482.94|484.64|483.04|484.54|482.94|0
1636363250000|2021-11-08 09:20:50|484.64|483.04|484.54|482.94|484.64|483.04|484.54|482.94|0
1636363280000|2021-11-08 09:21:20|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636363300000|2021-11-08 09:21:40|484.54|482.94|484.54|482.94|484.54|482.94|484.54|482.94|0
1636363310000|2021-11-08 09:21:50|484.64|483.04|484.54|482.94|484.64|483.04|484.54|482.94|0
1636363320000|2021-11-08 09:22:00|484.32|482.72|484.54|482.94|484.54|482.94|484.32|482.72|0
1636363330000|2021-11-08 09:22:10|484.32|482.72|484.32|482.72|484.54|482.94|484.32|482.72|0
1636363340000|2021-11-08 09:22:20|484.43|482.83|484.54|482.94|484.54|482.94|484.43|482.83|0
1636363360000|2021-11-08 09:22:40|484.64|483.04|484.75|483.15|484.75|483.15|484.64|483.04|0
1636363380000|2021-11-08 09:23:00|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636363390000|2021-11-08 09:23:10|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363400000|2021-11-08 09:23:20|484.85|483.25|484.75|483.15|484.85|483.25|484.75|483.15|0
1636363410000|2021-11-08 09:23:30|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636363420000|2021-11-08 09:23:40|484.75|483.15|484.75|483.15|484.85|483.25|484.75|483.15|0
1636363440000|2021-11-08 09:24:00|484.53|482.93|484.75|483.15|484.75|483.15|484.53|482.93|0
1636363460000|2021-11-08 09:24:20|484.96|483.36|484.96|483.36|484.96|483.36|484.85|483.25|0
1636363470000|2021-11-08 09:24:30|484.85|483.25|484.75|483.15|484.85|483.25|484.75|483.15|0
1636363480000|2021-11-08 09:24:40|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363510000|2021-11-08 09:25:10|485.17|483.57|484.85|483.25|485.17|483.57|484.85|483.25|0
1636363520000|2021-11-08 09:25:20|484.75|483.15|484.75|483.15|484.75|483.15|484.75|483.15|0
1636363530000|2021-11-08 09:25:30|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363540000|2021-11-08 09:25:40|484.75|483.15|484.75|483.15|484.75|483.15|484.75|483.15|0
1636363550000|2021-11-08 09:25:50|484.85|483.25|484.96|483.36|484.96|483.36|484.85|483.25|0
1636363560000|2021-11-08 09:26:00|484.75|483.15|484.96|483.36|484.96|483.36|484.75|483.15|0
1636363570000|2021-11-08 09:26:10|484.75|483.15|484.85|483.25|484.85|483.25|484.75|483.15|0
1636363580000|2021-11-08 09:26:20|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363600000|2021-11-08 09:26:40|484.75|483.15|484.75|483.15|484.75|483.15|484.75|483.15|0
1636363610000|2021-11-08 09:26:50|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636363630000|2021-11-08 09:27:10|484.96|483.36|485.17|483.57|485.17|483.57|484.96|483.36|0
1636363640000|2021-11-08 09:27:20|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363650000|2021-11-08 09:27:30|485.17|483.57|485.17|483.57|485.17|483.57|485.17|483.57|0
1636363660000|2021-11-08 09:27:40|485.06|483.46|484.96|483.36|485.06|483.46|484.96|483.36|0
1636363680000|2021-11-08 09:28:00|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636363690000|2021-11-08 09:28:10|484.53|482.93|484.53|482.93|484.74|483.14|484.53|482.93|0
1636363770000|2021-11-08 09:29:30|484.63|483.03|484.63|483.03|484.63|483.03|484.63|483.03|0
1636363780000|2021-11-08 09:29:40|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636363790000|2021-11-08 09:29:50|484.53|482.93|484.32|482.72|484.53|482.93|484.32|482.72|0
1636363800000|2021-11-08 09:30:00|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636363810000|2021-11-08 09:30:10|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636363820000|2021-11-08 09:30:20|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636363840000|2021-11-08 09:30:40|485.17|483.57|485.17|483.57|485.17|483.57|485.17|483.57|0
1636363860000|2021-11-08 09:31:00|485.38|483.78|485.17|483.57|485.38|483.78|485.17|483.57|0
1636363880000|2021-11-08 09:31:20|484.95|483.35|484.95|483.35|484.95|483.35|484.95|483.35|0
1636363890000|2021-11-08 09:31:30|485.06|483.46|485.17|483.57|485.17|483.57|485.06|483.46|0
1636363910000|2021-11-08 09:31:50|484.95|483.35|484.95|483.35|484.95|483.35|484.95|483.35|0
1636363940000|2021-11-08 09:32:20|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636363970000|2021-11-08 09:32:50|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636363980000|2021-11-08 09:33:00|484.42|482.82|484.53|482.93|484.53|482.93|484.32|482.72|0
1636363990000|2021-11-08 09:33:10|484.74|483.14|484.95|483.35|484.95|483.35|484.74|483.14|0
1636364000000|2021-11-08 09:33:20|484.74|483.14|484.95|483.35|484.95|483.35|484.74|483.14|0
1636364010000|2021-11-08 09:33:30|485.17|483.57|485.17|483.57|485.17|483.57|485.17|483.57|0
1636364020000|2021-11-08 09:33:40|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636364030000|2021-11-08 09:33:50|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636364050000|2021-11-08 09:34:10|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636364060000|2021-11-08 09:34:20|484.53|482.93|484.95|483.35|484.95|483.35|484.53|482.93|0
1636364070000|2021-11-08 09:34:30|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636364080000|2021-11-08 09:34:40|484.53|482.93|484.63|483.03|484.63|483.03|484.53|482.93|0
1636364090000|2021-11-08 09:34:50|484.53|482.93|484.63|483.03|484.63|483.03|484.53|482.93|0
1636364100000|2021-11-08 09:35:00|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636364130000|2021-11-08 09:35:30|484.32|482.72|484.53|482.93|484.53|482.93|484.32|482.72|0
1636364140000|2021-11-08 09:35:40|484.42|482.82|484.32|482.72|484.42|482.82|484.32|482.72|0
1636364150000|2021-11-08 09:35:50|482.34|480.74|483.82|482.22|483.82|482.22|482.34|480.74|0
1636364160000|2021-11-08 09:36:00|483.61|482.01|483.39|481.79|483.61|482.01|483.39|481.79|0
1636364170000|2021-11-08 09:36:10|483.61|482.01|483.61|482.01|483.61|482.01|483.61|482.01|0
1636364200000|2021-11-08 09:36:40|483.39|481.79|483.18|481.58|483.39|481.79|483.18|481.58|0
1636364220000|2021-11-08 09:37:00|483.39|481.79|483.39|481.79|483.39|481.79|483.39|481.79|0
1636364230000|2021-11-08 09:37:10|483.18|481.58|482.97|481.37|483.18|481.58|482.97|481.37|0
1636364240000|2021-11-08 09:37:20|483.18|481.58|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364250000|2021-11-08 09:37:30|483.07|481.47|482.97|481.37|483.07|481.47|482.97|481.37|0
1636364270000|2021-11-08 09:37:50|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636364280000|2021-11-08 09:38:00|482.97|481.37|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364290000|2021-11-08 09:38:10|483.39|481.79|483.61|482.01|483.61|482.01|483.39|481.79|0
1636364300000|2021-11-08 09:38:20|483.39|481.79|483.61|482.01|483.61|482.01|483.39|481.79|0
1636364310000|2021-11-08 09:38:30|483.39|481.79|483.61|482.01|483.61|482.01|483.39|481.79|0
1636364320000|2021-11-08 09:38:40|483.39|481.79|483.39|481.79|483.39|481.79|483.39|481.79|0
1636364330000|2021-11-08 09:38:50|483.61|482.01|483.61|482.01|483.61|482.01|483.61|482.01|0
1636364340000|2021-11-08 09:39:00|483.82|482.22|483.39|481.79|483.82|482.22|483.39|481.79|0
1636364350000|2021-11-08 09:39:10|483.61|482.01|483.61|482.01|483.82|482.22|483.61|482.01|0
1636364360000|2021-11-08 09:39:20|483.6|482|483.6|482|483.6|482|483.6|482|0
1636364380000|2021-11-08 09:39:40|483.39|481.79|483.6|482|483.6|482|483.39|481.79|0
1636364390000|2021-11-08 09:39:50|483.82|482.22|483.82|482.22|483.82|482.22|483.82|482.22|0
1636364400000|2021-11-08 09:40:00|483.6|482|483.39|481.79|483.6|482|483.39|481.79|0
1636364410000|2021-11-08 09:40:10|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636364420000|2021-11-08 09:40:20|483.07|481.47|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364430000|2021-11-08 09:40:30|482.97|481.37|482.97|481.37|482.97|481.37|482.97|481.37|0
1636364440000|2021-11-08 09:40:40|482.86|481.26|482.76|481.16|482.86|481.26|482.76|481.16|0
1636364450000|2021-11-08 09:40:50|482.86|481.26|482.97|481.37|482.97|481.37|482.86|481.26|0
1636364460000|2021-11-08 09:41:00|482.86|481.26|482.97|481.37|482.97|481.37|482.86|481.26|0
1636364470000|2021-11-08 09:41:10|482.86|481.26|482.76|481.16|482.86|481.26|482.54|480.94|0
1636364490000|2021-11-08 09:41:30|482.97|481.37|482.97|481.37|482.97|481.37|482.97|481.37|0
1636364520000|2021-11-08 09:42:00|482.76|481.16|482.76|481.16|482.76|481.16|482.76|481.16|0
1636364540000|2021-11-08 09:42:20|482.86|481.26|482.76|481.16|482.86|481.26|482.76|481.16|0
1636364550000|2021-11-08 09:42:30|482.97|481.37|482.97|481.37|482.97|481.37|482.86|481.26|0
1636364560000|2021-11-08 09:42:40|482.86|481.26|482.86|481.26|482.97|481.37|482.86|481.26|0
1636364570000|2021-11-08 09:42:50|482.97|481.37|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364580000|2021-11-08 09:43:00|482.97|481.37|482.97|481.37|482.97|481.37|482.97|481.37|0
1636364590000|2021-11-08 09:43:10|483.18|481.58|483.07|481.47|483.18|481.58|483.07|481.47|0
1636364600000|2021-11-08 09:43:20|482.97|481.37|482.97|481.37|482.97|481.37|482.97|481.37|0
1636364620000|2021-11-08 09:43:40|483.07|481.47|482.97|481.37|483.07|481.47|482.97|481.37|0
1636364630000|2021-11-08 09:43:50|483.18|481.58|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364640000|2021-11-08 09:44:00|482.97|481.37|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364650000|2021-11-08 09:44:10|482.97|481.37|482.97|481.37|482.97|481.37|482.97|481.37|0
1636364690000|2021-11-08 09:44:50|482.75|481.15|482.97|481.37|482.97|481.37|482.75|481.15|0
1636364710000|2021-11-08 09:45:10|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636364730000|2021-11-08 09:45:30|482.86|481.26|482.86|481.26|482.86|481.26|482.86|481.26|0
1636364740000|2021-11-08 09:45:40|482.97|481.37|482.75|481.15|482.97|481.37|482.75|481.15|0
1636364760000|2021-11-08 09:46:00|482.85|481.25|482.97|481.37|482.97|481.37|482.75|481.15|0
1636364770000|2021-11-08 09:46:10|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636364780000|2021-11-08 09:46:20|482.97|481.37|483.18|481.58|483.18|481.58|482.97|481.37|0
1636364800000|2021-11-08 09:46:40|483.39|481.79|483.39|481.79|483.39|481.79|483.39|481.79|0
1636364810000|2021-11-08 09:46:50|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636364830000|2021-11-08 09:47:10|482.96|481.36|482.96|481.36|482.96|481.36|482.96|481.36|0
1636364850000|2021-11-08 09:47:30|482.85|481.25|482.96|481.36|482.96|481.36|482.85|481.25|0
1636364870000|2021-11-08 09:47:50|482.85|481.25|482.85|481.25|482.96|481.36|482.85|481.25|0
1636364880000|2021-11-08 09:48:00|482.75|481.15|482.54|480.94|482.96|481.36|482.54|480.94|0
1636364890000|2021-11-08 09:48:10|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636364900000|2021-11-08 09:48:20|482.85|481.25|482.85|481.25|482.85|481.25|482.85|481.25|0
1636364910000|2021-11-08 09:48:30|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636364930000|2021-11-08 09:48:50|482.96|481.36|482.96|481.36|482.96|481.36|482.96|481.36|0
1636364950000|2021-11-08 09:49:10|483.07|481.47|483.18|481.58|483.18|481.58|483.07|481.47|0
1636364970000|2021-11-08 09:49:30|482.96|481.36|482.96|481.36|482.96|481.36|482.96|481.36|0
1636364990000|2021-11-08 09:49:50|483.18|481.58|483.18|481.58|483.18|481.58|483.18|481.58|0
1636365000000|2021-11-08 09:50:00|483.06|481.46|483.18|481.58|483.18|481.58|482.96|481.36|0
1636365010000|2021-11-08 09:50:10|482.96|481.36|483.06|481.46|483.06|481.46|482.96|481.36|0
1636365020000|2021-11-08 09:50:20|483.18|481.58|483.17|481.57|483.18|481.58|483.17|481.57|0
1636365070000|2021-11-08 09:51:10|482.96|481.36|482.96|481.36|482.96|481.36|482.85|481.25|0
1636365120000|2021-11-08 09:52:00|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636365130000|2021-11-08 09:52:10|482.54|480.94|482.54|480.94|482.54|480.94|482.54|480.94|0
1636365160000|2021-11-08 09:52:40|482.33|480.73|482.54|480.94|482.54|480.94|482.33|480.73|0
1636365170000|2021-11-08 09:52:50|482.33|480.73|482.33|480.73|482.33|480.73|482.33|480.73|0
1636365200000|2021-11-08 09:53:20|482.54|480.94|482.54|480.94|482.54|480.94|482.54|480.94|0
1636365220000|2021-11-08 09:53:40|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636365230000|2021-11-08 09:53:50|482.96|481.36|482.96|481.36|482.96|481.36|482.96|481.36|0
1636365240000|2021-11-08 09:54:00|482.75|481.15|482.32|480.72|482.75|481.15|482.32|480.72|0
1636365250000|2021-11-08 09:54:10|482.54|480.94|482.54|480.94|482.54|480.94|482.54|480.94|0
1636365270000|2021-11-08 09:54:30|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636365280000|2021-11-08 09:54:40|482.54|480.94|482.54|480.94|482.54|480.94|482.54|480.94|0
1636365290000|2021-11-08 09:54:50|482.75|481.15|482.75|481.15|482.75|481.15|482.64|481.04|0
1636365300000|2021-11-08 09:55:00|482.96|481.36|482.96|481.36|482.96|481.36|482.96|481.36|0
1636365320000|2021-11-08 09:55:20|482.85|481.25|482.85|481.25|482.96|481.36|482.85|481.25|0
1636365330000|2021-11-08 09:55:30|482.96|481.36|482.75|481.15|482.96|481.36|482.75|481.15|0
1636365340000|2021-11-08 09:55:40|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1636365350000|2021-11-08 09:55:50|482.75|481.15|482.54|480.94|482.75|481.15|482.54|480.94|0
1636365370000|2021-11-08 09:56:10|482.32|480.72|482.32|480.72|482.32|480.72|482.32|480.72|0
1636365380000|2021-11-08 09:56:20|482.54|480.94|482.54|480.94|482.54|480.94|482.54|480.94|0
1636365390000|2021-11-08 09:56:30|482.75|481.15|482.54|480.94|482.75|481.15|482.54|480.94|0
1636365400000|2021-11-08 09:56:40|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636365420000|2021-11-08 09:57:00|482.96|481.36|483.17|481.57|483.17|481.57|482.96|481.36|0
1636365470000|2021-11-08 09:57:50|483.38|481.78|483.17|481.57|483.38|481.78|483.17|481.57|0
1636365500000|2021-11-08 09:58:20|482.75|481.15|482.75|481.15|482.75|481.15|482.75|481.15|0
1636365590000|2021-11-08 09:59:50|482.64|481.04|482.75|481.15|482.75|481.15|482.53|480.93|0
1636365610000|2021-11-08 10:00:10|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636365640000|2021-11-08 10:00:40|482.75|481.15|482.53|480.93|482.75|481.15|482.53|480.93|0
1636365680000|2021-11-08 10:01:20|482.32|480.72|482.53|480.93|482.53|480.93|482.32|480.72|0
1636365700000|2021-11-08 10:01:40|482.63|481.03|482.74|481.14|482.74|481.14|482.63|481.03|0
1636365730000|2021-11-08 10:02:10|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636365740000|2021-11-08 10:02:20|482.63|481.03|482.63|481.03|482.63|481.03|482.63|481.03|0
1636365750000|2021-11-08 10:02:30|482.74|481.14|482.96|481.36|482.96|481.36|482.74|481.14|0
1636365760000|2021-11-08 10:02:40|482.85|481.25|482.74|481.14|482.85|481.25|482.74|481.14|0
1636365780000|2021-11-08 10:03:00|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636365790000|2021-11-08 10:03:10|482.63|481.03|482.53|480.93|482.74|481.14|482.53|480.93|0
1636365810000|2021-11-08 10:03:30|482.42|480.82|482.53|480.93|482.53|480.93|482.42|480.82|0
1636365830000|2021-11-08 10:03:50|482.74|481.14|482.74|481.14|482.74|481.14|482.74|481.14|0
1636365870000|2021-11-08 10:04:30|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636365900000|2021-11-08 10:05:00|482.74|481.14|482.74|481.14|482.74|481.14|482.74|481.14|0
1636365920000|2021-11-08 10:05:20|482.63|481.03|482.53|480.93|482.63|481.03|482.53|480.93|0
1636365930000|2021-11-08 10:05:30|482.42|480.82|482.32|480.72|482.53|480.93|482.32|480.72|0
1636365940000|2021-11-08 10:05:40|482.42|480.82|482.42|480.82|482.53|480.93|482.42|480.82|0
1636365950000|2021-11-08 10:05:50|482.32|480.72|482.32|480.72|482.32|480.72|482.32|480.72|0
1636365980000|2021-11-08 10:06:20|482.53|480.93|482.74|481.14|482.74|481.14|482.53|480.93|0
1636365990000|2021-11-08 10:06:30|482.53|480.93|482.53|480.93|482.53|480.93|482.53|480.93|0
1636366020000|2021-11-08 10:07:00|482.32|480.72|482.32|480.72|482.32|480.72|482.32|480.72|0
1636366050000|2021-11-08 10:07:30|482.11|480.51|482.11|480.51|482.11|480.51|482.11|480.51|0
1636366070000|2021-11-08 10:07:50|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636366090000|2021-11-08 10:08:10|482.11|480.51|482.11|480.51|482.11|480.51|482.11|480.51|0
1636366100000|2021-11-08 10:08:20|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636366110000|2021-11-08 10:08:30|482.11|480.51|482.11|480.51|482.11|480.51|482.11|480.51|0
1636366120000|2021-11-08 10:08:40|482.32|480.72|482.11|480.51|482.32|480.72|482.11|480.51|0
1636366140000|2021-11-08 10:09:00|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636366170000|2021-11-08 10:09:30|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1636366180000|2021-11-08 10:09:40|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636366210000|2021-11-08 10:10:10|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1636366220000|2021-11-08 10:10:20|481.57|479.97|481.57|479.97|481.57|479.97|481.57|479.97|0
1636366230000|2021-11-08 10:10:30|481.68|480.08|481.47|479.87|481.68|480.08|481.47|479.87|0
1636366240000|2021-11-08 10:10:40|481.68|480.08|481.89|480.29|481.89|480.29|481.68|480.08|0
1636366250000|2021-11-08 10:10:50|481.99|480.39|481.99|480.39|481.99|480.39|481.99|480.39|0
1636366260000|2021-11-08 10:11:00|482.1|480.5|481.99|480.39|482.1|480.5|481.89|480.29|0
1636366270000|2021-11-08 10:11:10|481.89|480.29|481.89|480.29|481.99|480.39|481.89|480.29|0
1636366280000|2021-11-08 10:11:20|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366310000|2021-11-08 10:11:50|481.99|480.39|482.1|480.5|482.1|480.5|481.99|480.39|0
1636366320000|2021-11-08 10:12:00|481.99|480.39|482.1|480.5|482.1|480.5|481.89|480.29|0
1636366330000|2021-11-08 10:12:10|481.99|480.39|481.99|480.39|481.99|480.39|481.99|480.39|0
1636366340000|2021-11-08 10:12:20|482.1|480.5|481.99|480.39|482.1|480.5|481.89|480.29|0
1636366350000|2021-11-08 10:12:30|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1636366370000|2021-11-08 10:12:50|481.68|480.08|481.89|480.29|481.89|480.29|481.68|480.08|0
1636366380000|2021-11-08 10:13:00|481.78|480.18|481.89|480.29|481.89|480.29|481.68|480.08|0
1636366400000|2021-11-08 10:13:20|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366410000|2021-11-08 10:13:30|481.89|480.29|482.1|480.5|482.1|480.5|481.89|480.29|0
1636366430000|2021-11-08 10:13:50|482.31|480.71|482.31|480.71|482.31|480.71|482.31|480.71|0
1636366450000|2021-11-08 10:14:10|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366470000|2021-11-08 10:14:30|482.31|480.71|482.1|480.5|482.31|480.71|482.1|480.5|0
1636366480000|2021-11-08 10:14:40|482.31|480.71|482.31|480.71|482.31|480.71|482.31|480.71|0
1636366490000|2021-11-08 10:14:50|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366500000|2021-11-08 10:15:00|482.31|480.71|482.31|480.71|482.31|480.71|482.1|480.5|0
1636366510000|2021-11-08 10:15:10|482.2|480.6|482.2|480.6|482.2|480.6|482.2|480.6|0
1636366520000|2021-11-08 10:15:20|482.31|480.71|482.31|480.71|482.31|480.71|482.2|480.6|0
1636366530000|2021-11-08 10:15:30|482.2|480.6|482.31|480.71|482.31|480.71|482.2|480.6|0
1636366560000|2021-11-08 10:16:00|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366610000|2021-11-08 10:16:50|482.31|480.71|482.31|480.71|482.31|480.71|482.31|480.71|0
1636366630000|2021-11-08 10:17:10|482.1|480.5|482.1|480.5|482.1|480.5|482.1|480.5|0
1636366660000|2021-11-08 10:17:40|482.31|480.71|482.1|480.5|482.31|480.71|482.1|480.5|0
1636366670000|2021-11-08 10:17:50|482.52|480.92|482.52|480.92|482.52|480.92|482.52|480.92|0
1636366680000|2021-11-08 10:18:00|482.31|480.71|482.31|480.71|482.31|480.71|482.31|480.71|0
1636366720000|2021-11-08 10:18:40|482.41|480.81|482.31|480.71|482.41|480.81|482.31|480.71|0
1636366760000|2021-11-08 10:19:20|482.41|480.81|482.52|480.92|482.52|480.92|482.41|480.81|0
1636366780000|2021-11-08 10:19:40|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636366810000|2021-11-08 10:20:10|483.16|481.56|483.16|481.56|483.16|481.56|483.16|481.56|0
1636366820000|2021-11-08 10:20:20|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636366870000|2021-11-08 10:21:10|482.84|481.24|482.84|481.24|482.84|481.24|482.84|481.24|0
1636366880000|2021-11-08 10:21:20|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636366910000|2021-11-08 10:21:50|482.73|481.13|482.73|481.13|482.73|481.13|482.73|481.13|0
1636366920000|2021-11-08 10:22:00|482.52|480.92|482.52|480.92|482.73|481.13|482.52|480.92|0
1636366930000|2021-11-08 10:22:10|482.73|481.13|482.73|481.13|482.73|481.13|482.73|481.13|0
1636366950000|2021-11-08 10:22:30|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636366970000|2021-11-08 10:22:50|483.16|481.56|483.16|481.56|483.16|481.56|483.16|481.56|0
1636366980000|2021-11-08 10:23:00|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636367010000|2021-11-08 10:23:30|483.16|481.56|483.16|481.56|483.16|481.56|483.05|481.45|0
1636367020000|2021-11-08 10:23:40|483.26|481.66|483.26|481.66|483.26|481.66|483.26|481.66|0
1636367030000|2021-11-08 10:23:50|483.37|481.77|483.16|481.56|483.37|481.77|483.16|481.56|0
1636367040000|2021-11-08 10:24:00|483.37|481.77|483.37|481.77|483.37|481.77|483.37|481.77|0
1636367050000|2021-11-08 10:24:10|483.16|481.56|482.95|481.35|483.16|481.56|482.95|481.35|0
1636367060000|2021-11-08 10:24:20|483.05|481.45|483.16|481.56|483.16|481.56|483.05|481.45|0
1636367070000|2021-11-08 10:24:30|482.95|481.35|482.95|481.35|482.95|481.35|482.95|481.35|0
1636367080000|2021-11-08 10:24:40|482.94|481.34|483.16|481.56|483.16|481.56|482.94|481.34|0
1636367090000|2021-11-08 10:24:50|483.37|481.77|483.37|481.77|483.37|481.77|483.37|481.77|0
1636367100000|2021-11-08 10:25:00|483.16|481.56|483.16|481.56|483.16|481.56|483.16|481.56|0
1636367160000|2021-11-08 10:26:00|483.37|481.77|483.37|481.77|483.37|481.77|483.37|481.77|0
1636367200000|2021-11-08 10:26:40|483.79|482.19|483.79|482.19|483.79|482.19|483.79|482.19|0
1636367270000|2021-11-08 10:27:50|484|482.4|484.22|482.62|484.22|482.62|484|482.4|0
1636367280000|2021-11-08 10:28:00|484.64|483.04|484.64|483.04|484.64|483.04|484.64|483.04|0
1636367290000|2021-11-08 10:28:10|484.74|483.14|484.64|483.04|484.74|483.14|484.64|483.04|0
1636367300000|2021-11-08 10:28:20|484.74|483.14|484.64|483.04|484.74|483.14|484.64|483.04|0
1636367320000|2021-11-08 10:28:40|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636367340000|2021-11-08 10:29:00|484.64|483.04|484.64|483.04|484.64|483.04|484.64|483.04|0
1636367360000|2021-11-08 10:29:20|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636367370000|2021-11-08 10:29:30|484.64|483.04|484.64|483.04|484.64|483.04|484.64|483.04|0
1636367400000|2021-11-08 10:30:00|484.43|482.83|484.64|483.04|484.64|483.04|484.43|482.83|0
1636367420000|2021-11-08 10:30:20|484.43|482.83|484.21|482.61|484.43|482.83|484.21|482.61|0
1636367430000|2021-11-08 10:30:30|484|482.4|484|482.4|484|482.4|484|482.4|0
1636367450000|2021-11-08 10:30:50|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367480000|2021-11-08 10:31:20|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636367490000|2021-11-08 10:31:30|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367540000|2021-11-08 10:32:20|484.32|482.72|484.43|482.83|484.43|482.83|484.32|482.72|0
1636367550000|2021-11-08 10:32:30|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367560000|2021-11-08 10:32:40|484.32|482.72|484.32|482.72|484.43|482.83|484.32|482.72|0
1636367570000|2021-11-08 10:32:50|484.43|482.83|484.43|482.83|484.43|482.83|484.43|482.83|0
1636367580000|2021-11-08 10:33:00|484.21|482.61|484.21|482.61|484.32|482.72|484.21|482.61|0
1636367590000|2021-11-08 10:33:10|484.32|482.72|484.21|482.61|484.32|482.72|484.21|482.61|0
1636367630000|2021-11-08 10:33:50|484.43|482.83|484.43|482.83|484.43|482.83|484.43|482.83|0
1636367650000|2021-11-08 10:34:10|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367700000|2021-11-08 10:35:00|484|482.4|484|482.4|484|482.4|484|482.4|0
1636367730000|2021-11-08 10:35:30|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367770000|2021-11-08 10:36:10|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636367780000|2021-11-08 10:36:20|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636367810000|2021-11-08 10:36:50|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636367830000|2021-11-08 10:37:10|484.31|482.71|484.21|482.61|484.31|482.71|484.21|482.61|0
1636367860000|2021-11-08 10:37:40|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636367880000|2021-11-08 10:38:00|484.53|482.93|484.64|483.04|484.64|483.04|484.53|482.93|0
1636367910000|2021-11-08 10:38:30|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636367920000|2021-11-08 10:38:40|484.95|483.35|484.95|483.35|484.95|483.35|484.95|483.35|0
1636367930000|2021-11-08 10:38:50|485.06|483.46|485.06|483.46|485.06|483.46|485.06|483.46|0
1636367940000|2021-11-08 10:39:00|484.95|483.35|484.95|483.35|484.95|483.35|484.95|483.35|0
1636367950000|2021-11-08 10:39:10|484.85|483.25|485.06|483.46|485.06|483.46|484.85|483.25|0
1636367990000|2021-11-08 10:39:50|485.27|483.67|485.06|483.46|485.27|483.67|485.06|483.46|0
1636368000000|2021-11-08 10:40:00|485.16|483.56|485.06|483.46|485.16|483.56|485.06|483.46|0
1636368010000|2021-11-08 10:40:10|485.16|483.56|485.16|483.56|485.16|483.56|485.06|483.46|0
1636368020000|2021-11-08 10:40:20|485.06|483.46|485.27|483.67|485.27|483.67|485.06|483.46|0
1636368030000|2021-11-08 10:40:30|485.16|483.56|485.27|483.67|485.27|483.67|485.16|483.56|0
1636368040000|2021-11-08 10:40:40|485.06|483.46|485.06|483.46|485.06|483.46|485.06|483.46|0
1636368050000|2021-11-08 10:40:50|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636368090000|2021-11-08 10:41:30|485.06|483.46|485.06|483.46|485.06|483.46|485.06|483.46|0
1636368100000|2021-11-08 10:41:40|484.85|483.25|484.85|483.25|484.85|483.25|484.85|483.25|0
1636368120000|2021-11-08 10:42:00|484.74|483.14|484.63|483.03|484.74|483.14|484.63|483.03|0
1636368210000|2021-11-08 10:43:30|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636368230000|2021-11-08 10:43:50|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636368240000|2021-11-08 10:44:00|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636368250000|2021-11-08 10:44:10|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636368260000|2021-11-08 10:44:20|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1636368280000|2021-11-08 10:44:40|484|482.4|484|482.4|484|482.4|484|482.4|0
1636368290000|2021-11-08 10:44:50|483.78|482.18|483.78|482.18|483.78|482.18|483.78|482.18|0
1636368300000|2021-11-08 10:45:00|484|482.4|484|482.4|484|482.4|484|482.4|0
1636368310000|2021-11-08 10:45:10|483.99|482.39|483.99|482.39|483.99|482.39|483.99|482.39|0
1636368330000|2021-11-08 10:45:30|484.1|482.5|484.1|482.5|484.1|482.5|484.1|482.5|0
1636368340000|2021-11-08 10:45:40|483.99|482.39|483.67|482.07|483.99|482.39|483.57|481.97|0
1636368350000|2021-11-08 10:45:50|483.78|482.18|483.67|482.07|483.78|482.18|483.57|481.97|0
1636368360000|2021-11-08 10:46:00|483.57|481.97|483.57|481.97|483.57|481.97|483.57|481.97|0
1636368380000|2021-11-08 10:46:20|483.67|482.07|483.78|482.18|483.78|482.18|483.67|482.07|0
1636368430000|2021-11-08 10:47:10|483.57|481.97|483.57|481.97|483.57|481.97|483.57|481.97|0
1636368440000|2021-11-08 10:47:20|483.46|481.86|483.57|481.97|483.57|481.97|483.36|481.76|0
1636368450000|2021-11-08 10:47:30|483.46|481.86|483.57|481.97|483.57|481.97|483.46|481.86|0
1636368460000|2021-11-08 10:47:40|483.36|481.76|483.36|481.76|483.36|481.76|483.36|481.76|0
1636368490000|2021-11-08 10:48:10|483.57|481.97|483.57|481.97|483.57|481.97|483.57|481.97|0
1636368550000|2021-11-08 10:49:10|483.36|481.76|483.36|481.76|483.36|481.76|483.36|481.76|0
1636368560000|2021-11-08 10:49:20|483.14|481.54|483.14|481.54|483.14|481.54|483.14|481.54|0
1636368580000|2021-11-08 10:49:40|483.03|481.43|482.93|481.33|483.03|481.43|482.93|481.33|0
1636368590000|2021-11-08 10:49:50|482.72|481.12|482.72|481.12|482.72|481.12|482.72|481.12|0
1636368600000|2021-11-08 10:50:00|482.93|481.33|482.93|481.33|482.93|481.33|482.93|481.33|0
1636368640000|2021-11-08 10:50:40|482.72|481.12|482.72|481.12|482.72|481.12|482.72|481.12|0
1636368650000|2021-11-08 10:50:50|482.93|481.33|482.93|481.33|482.93|481.33|482.93|481.33|0
1636368670000|2021-11-08 10:51:10|483.14|481.54|482.93|481.33|483.14|481.54|482.93|481.33|0
1636368680000|2021-11-08 10:51:20|483.14|481.54|483.14|481.54|483.14|481.54|482.93|481.33|0
1636368720000|2021-11-08 10:52:00|482.93|481.33|483.14|481.54|483.14|481.54|482.93|481.33|0
1636368870000|2021-11-08 10:54:30|483.35|481.75|483.35|481.75|483.35|481.75|483.24|481.64|0
1636368910000|2021-11-08 10:55:10|483.14|481.54|483.14|481.54|483.14|481.54|483.14|481.54|0
1636368920000|2021-11-08 10:55:20|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636368930000|2021-11-08 10:55:30|483.14|481.54|483.14|481.54|483.14|481.54|483.14|481.54|0
1636368940000|2021-11-08 10:55:40|483.24|481.64|483.14|481.54|483.24|481.64|483.14|481.54|0
1636368960000|2021-11-08 10:56:00|483.35|481.75|483.35|481.75|483.35|481.75|483.35|481.75|0
1636369000000|2021-11-08 10:56:40|483.45|481.85|483.56|481.96|483.56|481.96|483.45|481.85|0
1636369010000|2021-11-08 10:56:50|483.35|481.75|483.35|481.75|483.35|481.75|483.35|481.75|0
1636369080000|2021-11-08 10:58:00|483.14|481.54|483.35|481.75|483.35|481.75|483.14|481.54|0
1636369100000|2021-11-08 10:58:20|483.56|481.96|483.56|481.96|483.56|481.96|483.56|481.96|0
1636369110000|2021-11-08 10:58:30|483.35|481.75|483.35|481.75|483.56|481.96|483.35|481.75|0
1636369130000|2021-11-08 10:58:50|483.56|481.96|483.56|481.96|483.56|481.96|483.56|481.96|0
1636369160000|2021-11-08 10:59:20|483.78|482.18|483.78|482.18|483.78|482.18|483.78|482.18|0
1636369180000|2021-11-08 10:59:40|483.99|482.39|483.78|482.18|483.99|482.39|483.78|482.18|0
1636369200000|2021-11-08 11:00:00|483.99|482.39|483.99|482.39|483.99|482.39|483.99|482.39|0
1636369240000|2021-11-08 11:00:40|484.2|482.6|483.99|482.39|484.2|482.6|483.99|482.39|0
1636369300000|2021-11-08 11:01:40|484.09|482.49|484.09|482.49|484.09|482.49|484.09|482.49|0
1636369310000|2021-11-08 11:01:50|484.2|482.6|484.2|482.6|484.2|482.6|484.2|482.6|0
1636369350000|2021-11-08 11:02:30|484.3|482.7|484.2|482.6|484.3|482.7|484.2|482.6|0
1636369410000|2021-11-08 11:03:30|483.99|482.39|483.99|482.39|483.99|482.39|483.99|482.39|0
1636369420000|2021-11-08 11:03:40|484.09|482.49|484.2|482.6|484.2|482.6|484.09|482.49|0
1636369430000|2021-11-08 11:03:50|483.99|482.39|483.99|482.39|483.99|482.39|483.99|482.39|0
1636369440000|2021-11-08 11:04:00|484.2|482.6|483.99|482.39|484.2|482.6|483.99|482.39|0
1636369450000|2021-11-08 11:04:10|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636369460000|2021-11-08 11:04:20|484.2|482.6|484.2|482.6|484.2|482.6|484.2|482.6|0
1636369470000|2021-11-08 11:04:30|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636369550000|2021-11-08 11:05:50|484.2|482.6|484.2|482.6|484.2|482.6|484.2|482.6|0
1636369560000|2021-11-08 11:06:00|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636369570000|2021-11-08 11:06:10|484.2|482.6|484.2|482.6|484.2|482.6|483.98|482.38|0
1636369600000|2021-11-08 11:06:40|484.41|482.81|484.41|482.81|484.41|482.81|484.41|482.81|0
1636369630000|2021-11-08 11:07:10|484.62|483.02|484.62|483.02|484.62|483.02|484.62|483.02|0
1636369650000|2021-11-08 11:07:30|484.41|482.81|484.41|482.81|484.41|482.81|484.41|482.81|0
1636369700000|2021-11-08 11:08:20|484.2|482.6|484.2|482.6|484.2|482.6|484.2|482.6|0
1636369710000|2021-11-08 11:08:30|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636369740000|2021-11-08 11:09:00|484.08|482.48|484.19|482.59|484.19|482.59|484.08|482.48|0
1636369760000|2021-11-08 11:09:20|484.41|482.81|484.41|482.81|484.41|482.81|484.41|482.81|0
1636369780000|2021-11-08 11:09:40|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636369860000|2021-11-08 11:11:00|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636369870000|2021-11-08 11:11:10|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636369880000|2021-11-08 11:11:20|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636369890000|2021-11-08 11:11:30|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636369950000|2021-11-08 11:12:30|483.77|482.17|483.77|482.17|483.77|482.17|483.77|482.17|0
1636369980000|2021-11-08 11:13:00|483.66|482.06|483.77|482.17|483.77|482.17|483.66|482.06|0
1636369990000|2021-11-08 11:13:10|483.56|481.96|483.56|481.96|483.56|481.96|483.56|481.96|0
1636370040000|2021-11-08 11:14:00|483.34|481.74|483.56|481.96|483.56|481.96|483.34|481.74|0
1636370060000|2021-11-08 11:14:20|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636370070000|2021-11-08 11:14:30|483.56|481.96|483.56|481.96|483.56|481.96|483.56|481.96|0
1636370090000|2021-11-08 11:14:50|483.77|482.17|483.56|481.96|483.77|482.17|483.56|481.96|0
1636370100000|2021-11-08 11:15:00|483.77|482.17|483.77|482.17|483.77|482.17|483.56|481.96|0
1636370110000|2021-11-08 11:15:10|483.87|482.27|483.98|482.38|483.98|482.38|483.87|482.27|0
1636370130000|2021-11-08 11:15:30|483.77|482.17|483.77|482.17|483.77|482.17|483.77|482.17|0
1636370160000|2021-11-08 11:16:00|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636370180000|2021-11-08 11:16:20|483.55|481.95|483.55|481.95|483.55|481.95|483.55|481.95|0
1636370190000|2021-11-08 11:16:30|483.77|482.17|483.77|482.17|483.77|482.17|483.77|482.17|0
1636370210000|2021-11-08 11:16:50|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636370280000|2021-11-08 11:18:00|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636370290000|2021-11-08 11:18:10|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636370310000|2021-11-08 11:18:30|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636370340000|2021-11-08 11:19:00|484.4|482.8|484.4|482.8|484.4|482.8|484.4|482.8|0
1636370350000|2021-11-08 11:19:10|484.29|482.69|484.19|482.59|484.29|482.69|484.19|482.59|0
1636370360000|2021-11-08 11:19:20|483.98|482.38|483.98|482.38|483.98|482.38|483.98|482.38|0
1636370400000|2021-11-08 11:20:00|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636370420000|2021-11-08 11:20:20|484.4|482.8|484.4|482.8|484.4|482.8|484.4|482.8|0
1636370440000|2021-11-08 11:20:40|484.5|482.9|484.61|483.01|484.61|483.01|484.5|482.9|0
1636370480000|2021-11-08 11:21:20|484.4|482.8|484.4|482.8|484.4|482.8|484.4|482.8|0
1636370500000|2021-11-08 11:21:40|483.76|482.16|483.76|482.16|483.76|482.16|483.76|482.16|0
1636370510000|2021-11-08 11:21:50|483.55|481.95|483.55|481.95|483.55|481.95|483.55|481.95|0
1636370560000|2021-11-08 11:22:40|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1636370580000|2021-11-08 11:23:00|483.13|481.53|483.34|481.74|483.34|481.74|483.13|481.53|0
1636370650000|2021-11-08 11:24:10|483.13|481.53|483.34|481.74|483.34|481.74|483.13|481.53|0
1636370690000|2021-11-08 11:24:50|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636370700000|2021-11-08 11:25:00|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1636370730000|2021-11-08 11:25:30|483.55|481.95|483.55|481.95|483.55|481.95|483.55|481.95|0
1636370740000|2021-11-08 11:25:40|483.76|482.16|483.76|482.16|483.76|482.16|483.76|482.16|0
1636370750000|2021-11-08 11:25:50|483.97|482.37|483.76|482.16|483.97|482.37|483.76|482.16|0
1636370760000|2021-11-08 11:26:00|483.97|482.37|483.97|482.37|483.97|482.37|483.97|482.37|0
1636370810000|2021-11-08 11:26:50|484.19|482.59|483.97|482.37|484.19|482.59|483.97|482.37|0
1636370830000|2021-11-08 11:27:10|484.19|482.59|484.19|482.59|484.19|482.59|484.19|482.59|0
1636370840000|2021-11-08 11:27:20|484.4|482.8|484.19|482.59|484.4|482.8|484.19|482.59|0
1636370850000|2021-11-08 11:27:30|484.4|482.8|484.4|482.8|484.4|482.8|484.4|482.8|0
1636370910000|2021-11-08 11:28:30|484.18|482.58|484.18|482.58|484.18|482.58|484.18|482.58|0
1636371000000|2021-11-08 11:30:00|484.4|482.8|484.18|482.58|484.4|482.8|484.18|482.58|0
1636371070000|2021-11-08 11:31:10|484.4|482.8|484.18|482.58|484.4|482.8|484.18|482.58|0
1636371110000|2021-11-08 11:31:50|483.97|482.37|483.97|482.37|483.97|482.37|483.97|482.37|0
1636371140000|2021-11-08 11:32:20|484.07|482.47|484.07|482.47|484.07|482.47|484.07|482.47|0
1636371150000|2021-11-08 11:32:30|484.18|482.58|483.97|482.37|484.18|482.58|483.97|482.37|0
1636371160000|2021-11-08 11:32:40|484.18|482.58|483.97|482.37|484.18|482.58|483.97|482.37|0
1636371170000|2021-11-08 11:32:50|483.69|482.09|483.69|482.09|483.69|482.09|483.69|482.09|0
1636371180000|2021-11-08 11:33:00|483.48|481.88|483.69|482.09|483.69|482.09|483.48|481.88|0
1636371190000|2021-11-08 11:33:10|483.48|481.88|483.48|481.88|483.48|481.88|483.48|481.88|0
1636371220000|2021-11-08 11:33:40|483.69|482.09|483.69|482.09|483.69|482.09|483.69|482.09|0
1636371310000|2021-11-08 11:35:10|483.9|482.3|483.69|482.09|483.9|482.3|483.69|482.09|0
1636371320000|2021-11-08 11:35:20|483.79|482.19|483.9|482.3|483.9|482.3|483.79|482.19|0
1636371370000|2021-11-08 11:36:10|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636371380000|2021-11-08 11:36:20|483.9|482.3|483.9|482.3|483.9|482.3|483.9|482.3|0
1636371390000|2021-11-08 11:36:30|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636371420000|2021-11-08 11:37:00|483.9|482.3|484.11|482.51|484.11|482.51|483.9|482.3|0
1636371460000|2021-11-08 11:37:40|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636371470000|2021-11-08 11:37:50|484.54|482.94|484.32|482.72|484.54|482.94|484.32|482.72|0
1636371500000|2021-11-08 11:38:20|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636371530000|2021-11-08 11:38:50|484.32|482.72|484.11|482.51|484.32|482.72|484.11|482.51|0
1636371620000|2021-11-08 11:40:20|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636371630000|2021-11-08 11:40:30|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1636371650000|2021-11-08 11:40:50|484.32|482.72|484.21|482.61|484.32|482.72|484.21|482.61|0
1636371660000|2021-11-08 11:41:00|484.32|482.72|484.42|482.82|484.42|482.82|484.32|482.72|0
1636371670000|2021-11-08 11:41:10|484.53|482.93|484.53|482.93|484.53|482.93|484.32|482.72|0
1636371680000|2021-11-08 11:41:20|484.75|483.15|484.53|482.93|484.75|483.15|484.53|482.93|0
1636371700000|2021-11-08 11:41:40|484.75|483.15|484.75|483.15|484.75|483.15|484.75|483.15|0
1636371740000|2021-11-08 11:42:20|484.53|482.93|484.32|482.72|484.53|482.93|484.32|482.72|0
1636371750000|2021-11-08 11:42:30|484.11|482.51|484.32|482.72|484.32|482.72|484.11|482.51|0
1636371760000|2021-11-08 11:42:40|484.11|482.51|484.32|482.72|484.32|482.72|484.11|482.51|0
1636371770000|2021-11-08 11:42:50|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636371860000|2021-11-08 11:44:20|484.75|483.15|484.74|483.14|484.75|483.15|484.74|483.14|0
1636371870000|2021-11-08 11:44:30|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636371900000|2021-11-08 11:45:00|484.74|483.14|484.74|483.14|484.74|483.14|484.53|482.93|0
1636371910000|2021-11-08 11:45:10|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636371960000|2021-11-08 11:46:00|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636372000000|2021-11-08 11:46:40|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372040000|2021-11-08 11:47:20|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636372070000|2021-11-08 11:47:50|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372110000|2021-11-08 11:48:30|484.74|483.14|484.74|483.14|484.74|483.14|484.74|483.14|0
1636372120000|2021-11-08 11:48:40|484.53|482.93|484.74|483.14|484.74|483.14|484.53|482.93|0
1636372130000|2021-11-08 11:48:50|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372180000|2021-11-08 11:49:40|484.32|482.72|484.1|482.5|484.32|482.72|484.1|482.5|0
1636372190000|2021-11-08 11:49:50|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636372220000|2021-11-08 11:50:20|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636372230000|2021-11-08 11:50:30|484.32|482.72|484.32|482.72|484.53|482.93|484.32|482.72|0
1636372240000|2021-11-08 11:50:40|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636372250000|2021-11-08 11:50:50|484.32|482.72|484.53|482.93|484.53|482.93|484.32|482.72|0
1636372260000|2021-11-08 11:51:00|484.42|482.82|484.53|482.93|484.53|482.93|484.32|482.72|0
1636372270000|2021-11-08 11:51:10|484.74|483.14|484.53|482.93|484.74|483.14|484.53|482.93|0
1636372300000|2021-11-08 11:51:40|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636372310000|2021-11-08 11:51:50|484.1|482.5|484.1|482.5|484.1|482.5|484.1|482.5|0
1636372340000|2021-11-08 11:52:20|484.32|482.72|484.32|482.72|484.32|482.72|484.32|482.72|0
1636372410000|2021-11-08 11:53:30|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372420000|2021-11-08 11:53:40|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636372430000|2021-11-08 11:53:50|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372460000|2021-11-08 11:54:20|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636372480000|2021-11-08 11:54:40|484.1|482.5|484.31|482.71|484.31|482.71|484.1|482.5|0
1636372520000|2021-11-08 11:55:20|484.2|482.6|484.31|482.71|484.31|482.71|484.2|482.6|0
1636372530000|2021-11-08 11:55:30|484.1|482.5|484.31|482.71|484.31|482.71|484.1|482.5|0
1636372600000|2021-11-08 11:56:40|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636372610000|2021-11-08 11:56:50|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636372640000|2021-11-08 11:57:20|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372680000|2021-11-08 11:58:00|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636372690000|2021-11-08 11:58:10|484.53|482.93|484.53|482.93|484.53|482.93|484.53|482.93|0
1636372720000|2021-11-08 11:58:40|484.52|482.92|484.52|482.92|484.52|482.92|484.52|482.92|0
1636372730000|2021-11-08 11:58:50|484.31|482.71|484.31|482.71|484.31|482.71|484.31|482.71|0
1636372790000|2021-11-08 11:59:50|484.1|482.5|484.1|482.5|484.1|482.5|484.1|482.5|0
1636372800000|2021-11-08 12:00:00|484.31|482.71|484.1|482.5|484.31|482.71|484.1|482.5|0
1636372810000|2021-11-08 12:00:10|483.89|482.29|484.1|482.5|484.1|482.5|483.89|482.29|0
1636372840000|2021-11-08 12:00:40|483.89|482.29|483.89|482.29|483.89|482.29|483.89|482.29|0
1636372880000|2021-11-08 12:01:20|483.67|482.07|483.25|481.65|483.67|482.07|483.25|481.65|0
1636372890000|2021-11-08 12:01:30|483.04|481.44|483.04|481.44|483.04|481.44|483.04|481.44|0
1636372900000|2021-11-08 12:01:40|482.61|481.01|482.19|480.59|482.61|481.01|482.19|480.59|0
1636372910000|2021-11-08 12:01:50|482.4|480.8|482.4|480.8|482.4|480.8|482.4|480.8|0
1636372920000|2021-11-08 12:02:00|482.61|481.01|482.61|481.01|482.61|481.01|482.61|481.01|0
1636372930000|2021-11-08 12:02:10|482.71|481.11|482.71|481.11|482.71|481.11|482.71|481.11|0
1636372940000|2021-11-08 12:02:20|482.61|481.01|482.61|481.01|482.61|481.01|482.61|481.01|0
1636372950000|2021-11-08 12:02:30|482.82|481.22|482.61|481.01|482.82|481.22|482.61|481.01|0
1636372960000|2021-11-08 12:02:40|483.04|481.44|483.04|481.44|483.04|481.44|483.04|481.44|0
1636372990000|2021-11-08 12:03:10|483.25|481.65|483.25|481.65|483.25|481.65|483.25|481.65|0
1636373000000|2021-11-08 12:03:20|483.46|481.86|483.46|481.86|483.46|481.86|483.46|481.86|0
1636373070000|2021-11-08 12:04:30|483.25|481.65|483.25|481.65|483.25|481.65|483.25|481.65|0
1636373100000|2021-11-08 12:05:00|483.46|481.86|483.46|481.86|483.46|481.86|483.46|481.86|0
1636373120000|2021-11-08 12:05:20|483.25|481.65|483.25|481.65|483.25|481.65|483.25|481.65|0
1636373130000|2021-11-08 12:05:30|483.46|481.86|483.46|481.86|483.46|481.86|483.46|481.86|0
1636373140000|2021-11-08 12:05:40|483.25|481.65|483.25|481.65|483.25|481.65|483.25|481.65|0
1636373230000|2021-11-08 12:07:10|483.13|481.53|483.25|481.65|483.25|481.65|483.13|481.53|0
1636373270000|2021-11-08 12:07:50|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636373340000|2021-11-08 12:09:00|483.03|481.43|483.03|481.43|483.03|481.43|483.03|481.43|0
1636373370000|2021-11-08 12:09:30|482.82|481.22|482.61|481.01|482.82|481.22|482.61|481.01|0
1636373400000|2021-11-08 12:10:00|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1636373410000|2021-11-08 12:10:10|482.61|481.01|482.82|481.22|482.82|481.22|482.61|481.01|0
1636373430000|2021-11-08 12:10:30|482.61|481.01|482.61|481.01|482.61|481.01|482.61|481.01|0
1636373480000|2021-11-08 12:11:20|482.82|481.22|482.82|481.22|482.82|481.22|482.82|481.22|0
1636373490000|2021-11-08 12:11:30|483.03|481.43|483.03|481.43|483.03|481.43|483.03|481.43|0
1636373520000|2021-11-08 12:12:00|483.13|481.53|483.24|481.64|483.24|481.64|483.03|481.43|0
1636373540000|2021-11-08 12:12:20|483.03|481.43|483.03|481.43|483.24|481.64|483.03|481.43|0
1636373560000|2021-11-08 12:12:40|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636373570000|2021-11-08 12:12:50|483.03|481.43|483.03|481.43|483.03|481.43|483.03|481.43|0
1636373630000|2021-11-08 12:13:50|483.13|481.53|483.24|481.64|483.24|481.64|483.13|481.53|0
1636373640000|2021-11-08 12:14:00|483.03|481.43|483.24|481.64|483.24|481.64|483.03|481.43|0
1636373660000|2021-11-08 12:14:20|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636373670000|2021-11-08 12:14:30|483.24|481.64|483.45|481.85|483.45|481.85|483.24|481.64|0
1636373710000|2021-11-08 12:15:10|483.67|482.07|483.67|482.07|483.67|482.07|483.67|482.07|0
1636373780000|2021-11-08 12:16:20|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1636373840000|2021-11-08 12:17:20|484.09|482.49|484.09|482.49|484.09|482.49|484.09|482.49|0
1636373890000|2021-11-08 12:18:10|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1636373940000|2021-11-08 12:19:00|484.09|482.49|484.09|482.49|484.09|482.49|484.09|482.49|0
1636373950000|2021-11-08 12:19:10|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1636373960000|2021-11-08 12:19:20|483.66|482.06|483.88|482.28|483.88|482.28|483.66|482.06|0
1636373970000|2021-11-08 12:19:30|483.66|482.06|483.66|482.06|483.88|482.28|483.66|482.06|0
1636374070000|2021-11-08 12:21:10|483.77|482.17|483.77|482.17|483.77|482.17|483.77|482.17|0
1636374080000|2021-11-08 12:21:20|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1636374140000|2021-11-08 12:22:20|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636374160000|2021-11-08 12:22:40|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636374170000|2021-11-08 12:22:50|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636374190000|2021-11-08 12:23:10|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636374220000|2021-11-08 12:23:40|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374280000|2021-11-08 12:24:40|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636374300000|2021-11-08 12:25:00|483.45|481.85|483.45|481.85|483.45|481.85|483.24|481.64|0
1636374310000|2021-11-08 12:25:10|483.24|481.64|483.45|481.85|483.45|481.85|483.24|481.64|0
1636374320000|2021-11-08 12:25:20|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636374330000|2021-11-08 12:25:30|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374340000|2021-11-08 12:25:40|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636374370000|2021-11-08 12:26:10|483.45|481.85|483.66|482.06|483.66|482.06|483.45|481.85|0
1636374380000|2021-11-08 12:26:20|483.55|481.95|483.24|481.64|483.55|481.95|483.24|481.64|0
1636374390000|2021-11-08 12:26:30|483.45|481.85|483.66|482.06|483.66|482.06|483.45|481.85|0
1636374400000|2021-11-08 12:26:40|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374420000|2021-11-08 12:27:00|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636374430000|2021-11-08 12:27:10|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374450000|2021-11-08 12:27:30|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636374460000|2021-11-08 12:27:40|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374470000|2021-11-08 12:27:50|483.66|482.06|483.45|481.85|483.66|482.06|483.45|481.85|0
1636374490000|2021-11-08 12:28:10|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636374500000|2021-11-08 12:28:20|483.02|481.42|483.23|481.63|483.23|481.63|483.02|481.42|0
1636374540000|2021-11-08 12:29:00|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374580000|2021-11-08 12:29:40|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636374590000|2021-11-08 12:29:50|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636374620000|2021-11-08 12:30:20|483.87|482.27|484.08|482.48|484.08|482.48|483.87|482.27|0
1636374630000|2021-11-08 12:30:30|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1636374640000|2021-11-08 12:30:40|484.08|482.48|484.3|482.7|484.3|482.7|484.08|482.48|0
1636374650000|2021-11-08 12:30:50|484.93|483.33|484.51|482.91|484.93|483.33|484.51|482.91|0
1636374660000|2021-11-08 12:31:00|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1636374690000|2021-11-08 12:31:30|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636374700000|2021-11-08 12:31:40|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1636374720000|2021-11-08 12:32:00|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636374760000|2021-11-08 12:32:40|484.29|482.69|484.29|482.69|484.29|482.69|484.29|482.69|0
1636374780000|2021-11-08 12:33:00|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636374790000|2021-11-08 12:33:10|484.29|482.69|484.29|482.69|484.29|482.69|484.29|482.69|0
1636374800000|2021-11-08 12:33:20|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636374810000|2021-11-08 12:33:30|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636374820000|2021-11-08 12:33:40|484.08|482.48|484.08|482.48|484.29|482.69|484.08|482.48|0
1636374860000|2021-11-08 12:34:20|483.66|482.06|483.44|481.84|483.66|482.06|483.44|481.84|0
1636374880000|2021-11-08 12:34:40|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636374900000|2021-11-08 12:35:00|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636374920000|2021-11-08 12:35:20|483.97|482.37|483.97|482.37|483.97|482.37|483.97|482.37|0
1636374930000|2021-11-08 12:35:30|484.08|482.48|483.87|482.27|484.08|482.48|483.87|482.27|0
1636374940000|2021-11-08 12:35:40|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636374950000|2021-11-08 12:35:50|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636375010000|2021-11-08 12:36:50|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636375040000|2021-11-08 12:37:20|484.29|482.69|484.08|482.48|484.29|482.69|484.08|482.48|0
1636375090000|2021-11-08 12:38:10|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636375100000|2021-11-08 12:38:20|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636375180000|2021-11-08 12:39:40|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636375200000|2021-11-08 12:40:00|484.08|482.48|483.87|482.27|484.08|482.48|483.87|482.27|0
1636375230000|2021-11-08 12:40:30|483.65|482.05|483.02|481.42|483.65|482.05|483.02|481.42|0
1636375250000|2021-11-08 12:40:50|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636375290000|2021-11-08 12:41:30|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636375300000|2021-11-08 12:41:40|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636375320000|2021-11-08 12:42:00|483.23|481.63|483.23|481.63|483.23|481.63|483.23|481.63|0
1636375330000|2021-11-08 12:42:10|483.44|481.84|483.54|481.94|483.65|482.05|483.44|481.84|0
1636375340000|2021-11-08 12:42:20|483.65|482.05|483.65|482.05|483.65|482.05|483.65|482.05|0
1636375370000|2021-11-08 12:42:50|483.44|481.84|483.23|481.63|483.44|481.84|483.23|481.63|0
1636375390000|2021-11-08 12:43:10|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636375400000|2021-11-08 12:43:20|483.23|481.63|483.01|481.41|483.23|481.63|483.01|481.41|0
1636375410000|2021-11-08 12:43:30|483.23|481.63|483.01|481.41|483.23|481.63|483.01|481.41|0
1636375430000|2021-11-08 12:43:50|483.12|481.52|483.23|481.63|483.23|481.63|483.12|481.52|0
1636375450000|2021-11-08 12:44:10|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636375460000|2021-11-08 12:44:20|482.8|481.2|483.01|481.41|483.01|481.41|482.8|481.2|0
1636375490000|2021-11-08 12:44:50|482.8|481.2|483.23|481.63|483.23|481.63|482.8|481.2|0
1636375500000|2021-11-08 12:45:00|483.01|481.41|483.23|481.63|483.23|481.63|483.01|481.41|0
1636375510000|2021-11-08 12:45:10|483.01|481.41|483.01|481.41|483.23|481.63|483.01|481.41|0
1636375530000|2021-11-08 12:45:30|483.12|481.52|483.23|481.63|483.23|481.63|483.12|481.52|0
1636375540000|2021-11-08 12:45:40|483.01|481.41|483.23|481.63|483.23|481.63|483.01|481.41|0
1636375550000|2021-11-08 12:45:50|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636375560000|2021-11-08 12:46:00|482.8|481.2|482.8|481.2|482.8|481.2|482.8|481.2|0
1636375570000|2021-11-08 12:46:10|482.59|480.99|482.59|480.99|482.59|480.99|482.59|480.99|0
1636375580000|2021-11-08 12:46:20|482.38|480.78|482.38|480.78|482.38|480.78|482.38|480.78|0
1636375590000|2021-11-08 12:46:30|482.59|480.99|482.38|480.78|482.59|480.99|482.38|480.78|0
1636375600000|2021-11-08 12:46:40|482.48|480.88|482.59|480.99|482.59|480.99|482.48|480.88|0
1636375610000|2021-11-08 12:46:50|482.38|480.78|482.38|480.78|482.38|480.78|482.38|480.78|0
1636375630000|2021-11-08 12:47:10|482.8|481.2|482.8|481.2|482.8|481.2|482.8|481.2|0
1636375650000|2021-11-08 12:47:30|482.59|480.99|482.8|481.2|482.8|481.2|482.59|480.99|0
1636375660000|2021-11-08 12:47:40|482.59|480.99|482.59|480.99|482.59|480.99|482.59|480.99|0
1636375690000|2021-11-08 12:48:10|482.8|481.2|482.8|481.2|482.8|481.2|482.8|481.2|0
1636375700000|2021-11-08 12:48:20|482.59|480.99|482.8|481.2|482.8|481.2|482.59|480.99|0
1636375730000|2021-11-08 12:48:50|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636375750000|2021-11-08 12:49:10|482.16|480.56|482.37|480.77|482.37|480.77|482.16|480.56|0
1636375760000|2021-11-08 12:49:20|482.59|480.99|482.59|480.99|482.59|480.99|482.59|480.99|0
1636375770000|2021-11-08 12:49:30|482.48|480.88|482.37|480.77|482.48|480.88|482.37|480.77|0
1636375790000|2021-11-08 12:49:50|482.59|480.99|482.59|480.99|482.59|480.99|482.37|480.77|0
1636375800000|2021-11-08 12:50:00|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636375810000|2021-11-08 12:50:10|482.16|480.56|482.37|480.77|482.37|480.77|482.16|480.56|0
1636375840000|2021-11-08 12:50:40|482.26|480.66|482.26|480.66|482.26|480.66|482.26|480.66|0
1636375850000|2021-11-08 12:50:50|482.16|480.56|482.16|480.56|482.16|480.56|482.16|480.56|0
1636375920000|2021-11-08 12:52:00|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636375930000|2021-11-08 12:52:10|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636375940000|2021-11-08 12:52:20|482.37|480.77|482.58|480.98|482.58|480.98|482.37|480.77|0
1636375960000|2021-11-08 12:52:40|482.37|480.77|482.47|480.87|482.47|480.87|482.37|480.77|0
1636375970000|2021-11-08 12:52:50|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636375980000|2021-11-08 12:53:00|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636375990000|2021-11-08 12:53:10|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636376010000|2021-11-08 12:53:30|482.37|480.77|482.58|480.98|482.58|480.98|482.37|480.77|0
1636376030000|2021-11-08 12:53:50|482.8|481.2|482.69|481.09|482.8|481.2|482.69|481.09|0
1636376040000|2021-11-08 12:54:00|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636376070000|2021-11-08 12:54:30|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636376080000|2021-11-08 12:54:40|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636376110000|2021-11-08 12:55:10|482.69|481.09|482.58|480.98|482.69|481.09|482.58|480.98|0
1636376120000|2021-11-08 12:55:20|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636376150000|2021-11-08 12:55:50|482.16|480.56|481.95|480.35|482.16|480.56|481.95|480.35|0
1636376160000|2021-11-08 12:56:00|482.16|480.56|482.16|480.56|482.16|480.56|482.16|480.56|0
1636376230000|2021-11-08 12:57:10|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636376240000|2021-11-08 12:57:20|482.16|480.56|482.16|480.56|482.16|480.56|482.16|480.56|0
1636376250000|2021-11-08 12:57:30|482.37|480.77|482.16|480.56|482.37|480.77|482.16|480.56|0
1636376260000|2021-11-08 12:57:40|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636376310000|2021-11-08 12:58:30|482.16|480.56|482.16|480.56|482.16|480.56|482.16|480.56|0
1636376360000|2021-11-08 12:59:20|482.37|480.77|482.37|480.77|482.37|480.77|482.37|480.77|0
1636376380000|2021-11-08 12:59:40|482.47|480.87|482.58|480.98|482.58|480.98|482.47|480.87|0
1636376400000|2021-11-08 13:00:00|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636376430000|2021-11-08 13:00:30|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636376440000|2021-11-08 13:00:40|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636376460000|2021-11-08 13:01:00|483|481.4|483|481.4|483|481.4|483|481.4|0
1636376470000|2021-11-08 13:01:10|483.22|481.62|483|481.4|483.22|481.62|483|481.4|0
1636376480000|2021-11-08 13:01:20|483.22|481.62|483.22|481.62|483.22|481.62|483.22|481.62|0
1636376490000|2021-11-08 13:01:30|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636376500000|2021-11-08 13:01:40|483.22|481.62|483.22|481.62|483.22|481.62|483.22|481.62|0
1636376530000|2021-11-08 13:02:10|483|481.4|483|481.4|483|481.4|483|481.4|0
1636376540000|2021-11-08 13:02:20|483.22|481.62|483.22|481.62|483.22|481.62|483|481.4|0
1636376600000|2021-11-08 13:03:20|483|481.4|483.22|481.62|483.22|481.62|483|481.4|0
1636376610000|2021-11-08 13:03:30|483|481.4|483|481.4|483.22|481.62|483|481.4|0
1636376620000|2021-11-08 13:03:40|483.22|481.62|483|481.4|483.22|481.62|483|481.4|0
1636376640000|2021-11-08 13:04:00|483.22|481.62|483.22|481.62|483.22|481.62|483.22|481.62|0
1636376650000|2021-11-08 13:04:10|483|481.4|483|481.4|483|481.4|483|481.4|0
1636376660000|2021-11-08 13:04:20|483.22|481.62|483.22|481.62|483.22|481.62|483.22|481.62|0
1636376690000|2021-11-08 13:04:50|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636376700000|2021-11-08 13:05:00|483.22|481.62|483.43|481.83|483.43|481.83|483.22|481.62|0
1636376720000|2021-11-08 13:05:20|483.22|481.62|483.32|481.72|483.32|481.72|483.22|481.62|0
1636376730000|2021-11-08 13:05:30|483.22|481.62|483.22|481.62|483.22|481.62|483.22|481.62|0
1636376740000|2021-11-08 13:05:40|483|481.4|483|481.4|483.22|481.62|483|481.4|0
1636376750000|2021-11-08 13:05:50|483.21|481.61|483.43|481.83|483.43|481.83|483.21|481.61|0
1636376760000|2021-11-08 13:06:00|483.64|482.04|483.64|482.04|483.64|482.04|483.64|482.04|0
1636376780000|2021-11-08 13:06:20|483.43|481.83|483.64|482.04|483.64|482.04|483.43|481.83|0
1636376800000|2021-11-08 13:06:40|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636376840000|2021-11-08 13:07:20|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636376850000|2021-11-08 13:07:30|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636376860000|2021-11-08 13:07:40|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636376880000|2021-11-08 13:08:00|484.28|482.68|484.7|483.1|484.7|483.1|484.28|482.68|0
1636376890000|2021-11-08 13:08:10|484.91|483.31|484.7|483.1|484.91|483.31|484.7|483.1|0
1636376900000|2021-11-08 13:08:20|484.91|483.31|484.7|483.1|484.91|483.31|484.7|483.1|0
1636376910000|2021-11-08 13:08:30|484.49|482.89|484.49|482.89|484.49|482.89|484.49|482.89|0
1636376920000|2021-11-08 13:08:40|484.28|482.68|484.28|482.68|484.28|482.68|484.28|482.68|0
1636376930000|2021-11-08 13:08:50|484.06|482.46|484.06|482.46|484.28|482.68|484.06|482.46|0
1636376940000|2021-11-08 13:09:00|484.28|482.68|484.49|482.89|484.49|482.89|484.28|482.68|0
1636376950000|2021-11-08 13:09:10|484.28|482.68|484.28|482.68|484.28|482.68|484.28|482.68|0
1636376960000|2021-11-08 13:09:20|484.49|482.89|484.28|482.68|484.49|482.89|484.28|482.68|0
1636376970000|2021-11-08 13:09:30|484.49|482.89|484.28|482.68|484.49|482.89|484.28|482.68|0
1636377000000|2021-11-08 13:10:00|484.49|482.89|484.28|482.68|484.49|482.89|484.28|482.68|0
1636377030000|2021-11-08 13:10:30|484.7|483.1|484.7|483.1|484.7|483.1|484.7|483.1|0
1636377040000|2021-11-08 13:10:40|484.49|482.89|484.7|483.1|484.7|483.1|484.49|482.89|0
1636377050000|2021-11-08 13:10:50|484.59|482.99|484.7|483.1|484.7|483.1|484.59|482.99|0
1636377070000|2021-11-08 13:11:10|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636377090000|2021-11-08 13:11:30|484.49|482.89|484.27|482.67|484.49|482.89|484.27|482.67|0
1636377100000|2021-11-08 13:11:40|484.06|482.46|483.85|482.25|484.06|482.46|483.85|482.25|0
1636377110000|2021-11-08 13:11:50|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636377120000|2021-11-08 13:12:00|484.49|482.89|484.49|482.89|484.49|482.89|484.49|482.89|0
1636377150000|2021-11-08 13:12:30|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636377180000|2021-11-08 13:13:00|484.06|482.46|483.85|482.25|484.06|482.46|483.85|482.25|0
1636377190000|2021-11-08 13:13:10|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636377230000|2021-11-08 13:13:50|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636377240000|2021-11-08 13:14:00|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636377250000|2021-11-08 13:14:10|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636377260000|2021-11-08 13:14:20|484.49|482.89|484.49|482.89|484.49|482.89|484.49|482.89|0
1636377270000|2021-11-08 13:14:30|484.7|483.1|484.49|482.89|484.7|483.1|484.49|482.89|0
1636377290000|2021-11-08 13:14:50|484.7|483.1|484.7|483.1|484.7|483.1|484.7|483.1|0
1636377300000|2021-11-08 13:15:00|484.59|482.99|484.91|483.31|484.91|483.31|484.59|482.99|0
1636377480000|2021-11-08 13:18:00|484.7|483.1|484.7|483.1|484.7|483.1|484.7|483.1|0
1636377490000|2021-11-08 13:18:10|484.48|482.88|484.7|483.1|484.7|483.1|484.48|482.88|0
1636377530000|2021-11-08 13:18:50|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636377540000|2021-11-08 13:19:00|484.7|483.1|484.7|483.1|484.7|483.1|484.7|483.1|0
1636377580000|2021-11-08 13:19:40|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636377590000|2021-11-08 13:19:50|484.7|483.1|484.7|483.1|484.7|483.1|484.7|483.1|0
1636377680000|2021-11-08 13:21:20|484.69|483.09|484.69|483.09|484.69|483.09|484.69|483.09|0
1636377700000|2021-11-08 13:21:40|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1636377770000|2021-11-08 13:22:50|484.69|483.09|484.69|483.09|484.69|483.09|484.69|483.09|0
1636377790000|2021-11-08 13:23:10|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1636377820000|2021-11-08 13:23:40|485.12|483.52|485.12|483.52|485.12|483.52|485.12|483.52|0
1636377830000|2021-11-08 13:23:50|485.33|483.73|485.33|483.73|485.33|483.73|485.33|483.73|0
1636377840000|2021-11-08 13:24:00|485.54|483.94|485.54|483.94|485.54|483.94|485.33|483.73|0
1636377850000|2021-11-08 13:24:10|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1636377860000|2021-11-08 13:24:20|485.54|483.94|485.54|483.94|485.54|483.94|485.54|483.94|0
1636377920000|2021-11-08 13:25:20|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1636377950000|2021-11-08 13:25:50|485.54|483.94|485.54|483.94|485.54|483.94|485.54|483.94|0
1636377960000|2021-11-08 13:26:00|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1636378000000|2021-11-08 13:26:40|485.97|484.37|485.76|484.16|485.97|484.37|485.76|484.16|0
1636378010000|2021-11-08 13:26:50|485.54|483.94|485.54|483.94|485.54|483.94|485.54|483.94|0
1636378030000|2021-11-08 13:27:10|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1636378060000|2021-11-08 13:27:40|485.97|484.37|485.97|484.37|486.18|484.58|485.97|484.37|0
1636378070000|2021-11-08 13:27:50|486.18|484.58|486.18|484.58|486.18|484.58|485.97|484.37|0
1636378090000|2021-11-08 13:28:10|486.39|484.79|486.18|484.58|486.39|484.79|486.18|484.58|0
1636378120000|2021-11-08 13:28:40|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1636378130000|2021-11-08 13:28:50|486.61|485.01|486.61|485.01|486.61|485.01|486.61|485.01|0
1636378140000|2021-11-08 13:29:00|486.18|484.58|486.18|484.58|486.18|484.58|486.18|484.58|0
1636378150000|2021-11-08 13:29:10|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1636378180000|2021-11-08 13:29:40|486.18|484.58|486.18|484.58|486.18|484.58|486.18|484.58|0
1636378190000|2021-11-08 13:29:50|486.28|484.68|486.28|484.68|486.28|484.68|486.28|484.68|0
1636378200000|2021-11-08 13:30:00|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1636378210000|2021-11-08 13:30:10|486.18|484.58|486.18|484.58|486.18|484.58|486.18|484.58|0
1636378220000|2021-11-08 13:30:20|485.97|484.37|485.97|484.37|485.97|484.37|485.97|484.37|0
1636378230000|2021-11-08 13:30:30|485.75|484.15|485.75|484.15|485.75|484.15|485.75|484.15|0
1636378240000|2021-11-08 13:30:40|485.54|483.94|485.54|483.94|485.75|484.15|485.54|483.94|0
1636378250000|2021-11-08 13:30:50|485.75|484.15|485.75|484.15|485.75|484.15|485.75|484.15|0
1636378260000|2021-11-08 13:31:00|485.97|484.37|485.97|484.37|485.97|484.37|485.97|484.37|0
1636378290000|2021-11-08 13:31:30|485.75|484.15|485.75|484.15|485.75|484.15|485.75|484.15|0
1636378300000|2021-11-08 13:31:40|485.97|484.37|485.97|484.37|485.97|484.37|485.97|484.37|0
1636378390000|2021-11-08 13:33:10|485.75|484.15|485.97|484.37|485.97|484.37|485.75|484.15|0
1636378410000|2021-11-08 13:33:30|486.18|484.58|486.18|484.58|486.18|484.58|486.18|484.58|0
1636378510000|2021-11-08 13:35:10|485.96|484.36|485.96|484.36|485.96|484.36|485.96|484.36|0
1636378530000|2021-11-08 13:35:30|486.18|484.58|486.18|484.58|486.18|484.58|486.18|484.58|0
1636378560000|2021-11-08 13:36:00|485.96|484.36|485.96|484.36|485.96|484.36|485.96|484.36|0
1636378580000|2021-11-08 13:36:20|486.07|484.47|486.39|484.79|486.39|484.79|486.07|484.47|0
1636378620000|2021-11-08 13:37:00|486.6|485|486.6|485|486.6|485|486.6|485|0
1636378680000|2021-11-08 13:38:00|487.24|485.64|487.24|485.64|487.24|485.64|487.03|485.43|0
1636378710000|2021-11-08 13:38:30|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636378740000|2021-11-08 13:39:00|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636378760000|2021-11-08 13:39:20|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636378770000|2021-11-08 13:39:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636378780000|2021-11-08 13:39:40|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636378800000|2021-11-08 13:40:00|487.45|485.85|487.45|485.85|487.45|485.85|487.24|485.64|0
1636378810000|2021-11-08 13:40:10|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636378820000|2021-11-08 13:40:20|486.81|485.21|486.81|485.21|486.81|485.21|486.81|485.21|0
1636378830000|2021-11-08 13:40:30|486.6|485|487.24|485.64|487.24|485.64|486.6|485|0
1636378860000|2021-11-08 13:41:00|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636378900000|2021-11-08 13:41:40|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636378910000|2021-11-08 13:41:50|487.24|485.64|486.81|485.21|487.24|485.64|486.81|485.21|0
1636378920000|2021-11-08 13:42:00|486.6|485|486.6|485|486.6|485|486.6|485|0
1636378930000|2021-11-08 13:42:10|486.81|485.21|486.81|485.21|486.81|485.21|486.81|485.21|0
1636378940000|2021-11-08 13:42:20|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636378980000|2021-11-08 13:43:00|486.81|485.21|486.81|485.21|486.81|485.21|486.81|485.21|0
1636379000000|2021-11-08 13:43:20|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636379010000|2021-11-08 13:43:30|487.02|485.42|487.02|485.42|487.02|485.42|487.02|485.42|0
1636379040000|2021-11-08 13:44:00|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636379050000|2021-11-08 13:44:10|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379060000|2021-11-08 13:44:20|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379070000|2021-11-08 13:44:30|487.88|486.28|487.88|486.28|487.88|486.28|487.88|486.28|0
1636379090000|2021-11-08 13:44:50|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379100000|2021-11-08 13:45:00|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379110000|2021-11-08 13:45:10|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636379120000|2021-11-08 13:45:20|487.24|485.64|487.24|485.64|487.45|485.85|487.24|485.64|0
1636379130000|2021-11-08 13:45:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379140000|2021-11-08 13:45:40|487.34|485.74|487.45|485.85|487.45|485.85|487.34|485.74|0
1636379150000|2021-11-08 13:45:50|487.55|485.95|487.55|485.95|487.55|485.95|487.55|485.95|0
1636379160000|2021-11-08 13:46:00|487.66|486.06|487.88|486.28|487.88|486.28|487.66|486.06|0
1636379170000|2021-11-08 13:46:10|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379210000|2021-11-08 13:46:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379240000|2021-11-08 13:47:20|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636379280000|2021-11-08 13:48:00|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379290000|2021-11-08 13:48:10|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379300000|2021-11-08 13:48:20|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636379370000|2021-11-08 13:49:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636379400000|2021-11-08 13:50:00|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379420000|2021-11-08 13:50:20|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379430000|2021-11-08 13:50:30|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379460000|2021-11-08 13:51:00|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379480000|2021-11-08 13:51:20|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379490000|2021-11-08 13:51:30|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379500000|2021-11-08 13:51:40|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379530000|2021-11-08 13:52:10|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379580000|2021-11-08 13:53:00|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636379590000|2021-11-08 13:53:10|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379640000|2021-11-08 13:54:00|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636379650000|2021-11-08 13:54:10|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636379660000|2021-11-08 13:54:20|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1636379670000|2021-11-08 13:54:30|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636379680000|2021-11-08 13:54:40|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1636379720000|2021-11-08 13:55:20|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636379750000|2021-11-08 13:55:50|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636379760000|2021-11-08 13:56:00|488.51|486.91|488.51|486.91|488.51|486.91|488.51|486.91|0
1636379790000|2021-11-08 13:56:30|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636379800000|2021-11-08 13:56:40|488.51|486.91|488.51|486.91|488.51|486.91|488.51|486.91|0
1636379830000|2021-11-08 13:57:10|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636379860000|2021-11-08 13:57:40|488.94|487.34|488.94|487.34|488.94|487.34|488.94|487.34|0
1636379900000|2021-11-08 13:58:20|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636379920000|2021-11-08 13:58:40|488.94|487.34|488.94|487.34|488.94|487.34|488.94|487.34|0
1636379930000|2021-11-08 13:58:50|489.15|487.55|489.15|487.55|489.15|487.55|488.94|487.34|0
1636380010000|2021-11-08 14:00:10|488.93|487.33|488.72|487.12|488.93|487.33|488.72|487.12|0
1636380020000|2021-11-08 14:00:20|488.93|487.33|488.51|486.91|488.93|487.33|488.51|486.91|0
1636380030000|2021-11-08 14:00:30|488.29|486.69|488.51|486.91|488.51|486.91|488.29|486.69|0
1636380040000|2021-11-08 14:00:40|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636380050000|2021-11-08 14:00:50|488.93|487.33|488.72|487.12|488.93|487.33|488.72|487.12|0
1636380060000|2021-11-08 14:01:00|488.93|487.33|488.72|487.12|488.93|487.33|488.72|487.12|0
1636380070000|2021-11-08 14:01:10|488.61|487.01|488.72|487.12|488.72|487.12|488.61|487.01|0
1636380080000|2021-11-08 14:01:20|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380100000|2021-11-08 14:01:40|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636380110000|2021-11-08 14:01:50|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380150000|2021-11-08 14:02:30|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636380180000|2021-11-08 14:03:00|489.36|487.76|489.36|487.76|489.36|487.76|489.36|487.76|0
1636380190000|2021-11-08 14:03:10|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636380200000|2021-11-08 14:03:20|488.93|487.33|489.15|487.55|489.15|487.55|488.93|487.33|0
1636380210000|2021-11-08 14:03:30|488.93|487.33|488.51|486.91|488.93|487.33|488.51|486.91|0
1636380290000|2021-11-08 14:04:50|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636380300000|2021-11-08 14:05:00|488.93|487.33|488.93|487.33|488.93|487.33|488.72|487.12|0
1636380330000|2021-11-08 14:05:30|489.15|487.55|488.93|487.33|489.15|487.55|488.93|487.33|0
1636380360000|2021-11-08 14:06:00|488.72|487.12|488.51|486.91|488.72|487.12|488.51|486.91|0
1636380370000|2021-11-08 14:06:10|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636380380000|2021-11-08 14:06:20|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380400000|2021-11-08 14:06:40|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636380410000|2021-11-08 14:06:50|488.51|486.91|488.5|486.9|488.51|486.91|488.5|486.9|0
1636380420000|2021-11-08 14:07:00|488.72|487.12|488.93|487.33|488.93|487.33|488.72|487.12|0
1636380430000|2021-11-08 14:07:10|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636380450000|2021-11-08 14:07:30|489.36|487.76|489.14|487.54|489.36|487.76|489.14|487.54|0
1636380460000|2021-11-08 14:07:40|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380480000|2021-11-08 14:08:00|489.14|487.54|488.93|487.33|489.14|487.54|488.93|487.33|0
1636380490000|2021-11-08 14:08:10|488.82|487.22|488.93|487.33|488.93|487.33|488.82|487.22|0
1636380500000|2021-11-08 14:08:20|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636380510000|2021-11-08 14:08:30|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380520000|2021-11-08 14:08:40|488.72|487.12|488.93|487.33|488.93|487.33|488.72|487.12|0
1636380530000|2021-11-08 14:08:50|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636380550000|2021-11-08 14:09:10|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380560000|2021-11-08 14:09:20|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636380570000|2021-11-08 14:09:30|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636380580000|2021-11-08 14:09:40|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636380610000|2021-11-08 14:10:10|489.36|487.76|489.36|487.76|489.36|487.76|489.36|487.76|0
1636380630000|2021-11-08 14:10:30|489.14|487.54|489.36|487.76|489.36|487.76|489.14|487.54|0
1636380650000|2021-11-08 14:10:50|489.14|487.54|489.14|487.54|489.36|487.76|489.14|487.54|0
1636380660000|2021-11-08 14:11:00|489.36|487.76|489.36|487.76|489.36|487.76|489.36|487.76|0
1636380670000|2021-11-08 14:11:10|489.78|488.18|489.78|488.18|489.78|488.18|489.78|488.18|0
1636380680000|2021-11-08 14:11:20|489.57|487.97|489.78|488.18|489.78|488.18|489.57|487.97|0
1636380710000|2021-11-08 14:11:50|490|488.4|490|488.4|490|488.4|490|488.4|0
1636380720000|2021-11-08 14:12:00|490.42|488.82|490.42|488.82|490.42|488.82|490.42|488.82|0
1636380730000|2021-11-08 14:12:10|490.21|488.61|490.21|488.61|490.21|488.61|490.21|488.61|0
1636380740000|2021-11-08 14:12:20|490.42|488.82|490.42|488.82|490.42|488.82|490.42|488.82|0
1636380760000|2021-11-08 14:12:40|490.21|488.61|490.42|488.82|490.42|488.82|490.21|488.61|0
1636380770000|2021-11-08 14:12:50|490.21|488.61|490.21|488.61|490.21|488.61|490.21|488.61|0
1636380780000|2021-11-08 14:13:00|490|488.4|490|488.4|490|488.4|490|488.4|0
1636380800000|2021-11-08 14:13:20|490.21|488.61|490|488.4|490.21|488.61|490|488.4|0
1636380820000|2021-11-08 14:13:40|489.99|488.39|490.42|488.82|490.42|488.82|489.99|488.39|0
1636380850000|2021-11-08 14:14:10|490.21|488.61|490.42|488.82|490.42|488.82|490.21|488.61|0
1636380870000|2021-11-08 14:14:30|490.85|489.25|490.85|489.25|490.85|489.25|490.85|489.25|0
1636380890000|2021-11-08 14:14:50|491.06|489.46|491.06|489.46|491.06|489.46|490.85|489.25|0
1636380900000|2021-11-08 14:15:00|490.85|489.25|491.06|489.46|491.06|489.46|490.85|489.25|0
1636380910000|2021-11-08 14:15:10|490.85|489.25|491.06|489.46|491.06|489.46|490.85|489.25|0
1636380920000|2021-11-08 14:15:20|490.85|489.25|490.85|489.25|490.85|489.25|490.85|489.25|0
1636380930000|2021-11-08 14:15:30|490.63|489.03|490.63|489.03|490.63|489.03|490.63|489.03|0
1636380940000|2021-11-08 14:15:40|490.74|489.14|490.63|489.03|490.85|489.25|490.63|489.03|0
1636380950000|2021-11-08 14:15:50|490.42|488.82|490.42|488.82|490.42|488.82|490.42|488.82|0
1636380960000|2021-11-08 14:16:00|490.31|488.71|490.31|488.71|490.31|488.71|490.31|488.71|0
1636380970000|2021-11-08 14:16:10|490.42|488.82|490.21|488.61|490.42|488.82|490.21|488.61|0
1636380980000|2021-11-08 14:16:20|489.99|488.39|489.99|488.39|489.99|488.39|489.99|488.39|0
1636381030000|2021-11-08 14:17:10|489.78|488.18|489.78|488.18|489.78|488.18|489.78|488.18|0
1636381040000|2021-11-08 14:17:20|489.99|488.39|489.78|488.18|489.99|488.39|489.78|488.18|0
1636381060000|2021-11-08 14:17:40|489.99|488.39|489.78|488.18|489.99|488.39|489.78|488.18|0
1636381070000|2021-11-08 14:17:50|489.99|488.39|489.99|488.39|489.99|488.39|489.99|488.39|0
1636381080000|2021-11-08 14:18:00|490.21|488.61|490.21|488.61|490.21|488.61|490.21|488.61|0
1636381140000|2021-11-08 14:19:00|490.63|489.03|490.85|489.25|490.85|489.25|490.63|489.03|0
1636381150000|2021-11-08 14:19:10|490.63|489.03|490.42|488.82|490.63|489.03|490.42|488.82|0
1636381180000|2021-11-08 14:19:40|490.63|489.03|490.63|489.03|490.63|489.03|490.63|489.03|0
1636381200000|2021-11-08 14:20:00|490.85|489.25|490.63|489.03|490.85|489.25|490.63|489.03|0
1636381220000|2021-11-08 14:20:20|490.85|489.25|490.85|489.25|490.85|489.25|490.85|489.25|0
1636381240000|2021-11-08 14:20:40|490.63|489.03|490.63|489.03|490.63|489.03|490.42|488.82|0
1636381300000|2021-11-08 14:21:40|490.84|489.24|490.84|489.24|490.84|489.24|490.84|489.24|0
1636381310000|2021-11-08 14:21:50|491.06|489.46|491.27|489.67|491.27|489.67|491.06|489.46|0
1636381320000|2021-11-08 14:22:00|491.49|489.89|491.49|489.89|491.49|489.89|491.49|489.89|0
1636381330000|2021-11-08 14:22:10|491.7|490.1|491.91|490.31|491.91|490.31|491.49|489.89|0
1636381340000|2021-11-08 14:22:20|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1636381350000|2021-11-08 14:22:30|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1636381360000|2021-11-08 14:22:40|492.44|490.84|492.34|490.74|492.44|490.84|492.34|490.74|0
1636381370000|2021-11-08 14:22:50|492.55|490.95|492.55|490.95|492.77|491.17|492.55|490.95|0
1636381380000|2021-11-08 14:23:00|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1636381400000|2021-11-08 14:23:20|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1636381410000|2021-11-08 14:23:30|491.91|490.31|491.91|490.31|491.91|490.31|491.91|490.31|0
1636381420000|2021-11-08 14:23:40|492.13|490.53|491.91|490.31|492.13|490.53|491.91|490.31|0
1636381430000|2021-11-08 14:23:50|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1636381450000|2021-11-08 14:24:10|492.23|490.63|492.13|490.53|492.34|490.74|492.13|490.53|0
1636381460000|2021-11-08 14:24:20|492.23|490.63|492.55|490.95|492.55|490.95|492.23|490.63|0
1636381480000|2021-11-08 14:24:40|492.77|491.17|492.55|490.95|492.77|491.17|492.55|490.95|0
1636381500000|2021-11-08 14:25:00|492.13|490.53|492.13|490.53|492.34|490.74|492.13|490.53|0
1636381530000|2021-11-08 14:25:30|492.34|490.74|492.13|490.53|492.34|490.74|492.13|490.53|0
1636381540000|2021-11-08 14:25:40|491.91|490.31|491.7|490.1|491.91|490.31|491.7|490.1|0
1636381550000|2021-11-08 14:25:50|491.91|490.31|491.7|490.1|491.91|490.31|491.7|490.1|0
1636381560000|2021-11-08 14:26:00|491.48|489.88|491.48|489.88|491.48|489.88|491.48|489.88|0
1636381580000|2021-11-08 14:26:20|491.27|489.67|491.27|489.67|491.27|489.67|491.27|489.67|0
1636381590000|2021-11-08 14:26:30|491.48|489.88|491.7|490.1|491.7|490.1|491.48|489.88|0
1636381610000|2021-11-08 14:26:50|491.59|489.99|491.59|489.99|491.59|489.99|491.59|489.99|0
1636381620000|2021-11-08 14:27:00|491.7|490.1|491.7|490.1|491.7|490.1|491.48|489.88|0
1636381630000|2021-11-08 14:27:10|491.48|489.88|491.91|490.31|491.91|490.31|491.48|489.88|0
1636381640000|2021-11-08 14:27:20|491.7|490.1|491.48|489.88|491.7|490.1|491.48|489.88|0
1636381670000|2021-11-08 14:27:50|491.27|489.67|491.27|489.67|491.27|489.67|491.27|489.67|0
1636381680000|2021-11-08 14:28:00|491.06|489.46|491.7|490.1|491.7|490.1|491.06|489.46|0
1636381690000|2021-11-08 14:28:10|491.91|490.31|491.91|490.31|491.91|490.31|491.91|490.31|0
1636381700000|2021-11-08 14:28:20|491.48|489.88|491.7|490.1|491.7|490.1|491.48|489.88|0
1636381710000|2021-11-08 14:28:30|491.48|489.88|491.48|489.88|491.48|489.88|491.48|489.88|0
1636381720000|2021-11-08 14:28:40|491.27|489.67|491.05|489.45|491.27|489.67|491.05|489.45|0
1636381730000|2021-11-08 14:28:50|491.27|489.67|491.27|489.67|491.27|489.67|491.05|489.45|0
1636381750000|2021-11-08 14:29:10|491.16|489.56|491.27|489.67|491.27|489.67|491.05|489.45|0
1636381760000|2021-11-08 14:29:20|491.48|489.88|491.48|489.88|491.48|489.88|491.48|489.88|0
1636381770000|2021-11-08 14:29:30|491.27|489.67|491.27|489.67|491.27|489.67|491.27|489.67|0
1636381780000|2021-11-08 14:29:40|491.05|489.45|491.05|489.45|491.05|489.45|491.05|489.45|0
1636381790000|2021-11-08 14:29:50|490.84|489.24|490.63|489.03|490.84|489.24|490.63|489.03|0
1636381800000|2021-11-08 14:30:00|491.27|489.67|491.05|489.45|491.91|490.31|491.05|489.45|0
1636381810000|2021-11-08 14:30:10|491.48|489.88|491.91|490.31|491.91|490.31|491.48|489.88|0
1636381820000|2021-11-08 14:30:20|491.7|490.1|489.56|487.96|491.7|490.1|488.49|486.89|0
1636381830000|2021-11-08 14:30:30|489.35|487.75|489.13|487.53|489.77|488.17|489.13|487.53|0
1636381840000|2021-11-08 14:30:40|489.35|487.75|489.77|488.17|489.77|488.17|489.35|487.75|0
1636381850000|2021-11-08 14:30:50|489.56|487.96|489.99|488.39|490.2|488.6|489.56|487.96|0
1636381860000|2021-11-08 14:31:00|490.2|488.6|490.2|488.6|490.2|488.6|489.77|488.17|0
1636381870000|2021-11-08 14:31:10|489.99|488.39|489.77|488.17|489.99|488.39|489.77|488.17|0
1636381880000|2021-11-08 14:31:20|490.09|488.49|490.2|488.6|490.41|488.81|489.99|488.39|0
1636381890000|2021-11-08 14:31:30|489.99|488.39|490.41|488.81|490.41|488.81|489.77|488.17|0
1636381900000|2021-11-08 14:31:40|490.2|488.6|491.05|489.45|491.05|489.45|490.2|488.6|0
1636381910000|2021-11-08 14:31:50|491.48|489.88|492.34|490.74|492.34|490.74|491.48|489.88|0
1636381920000|2021-11-08 14:32:00|493.52|491.92|494.16|492.56|494.16|492.56|493.52|491.92|0
1636381930000|2021-11-08 14:32:10|493.94|492.34|494.37|492.77|494.37|492.77|493.94|492.34|0
1636381940000|2021-11-08 14:32:20|494.16|492.56|494.58|492.98|494.58|492.98|494.16|492.56|0
1636381950000|2021-11-08 14:32:30|494.37|492.77|494.58|492.98|494.8|493.2|494.37|492.77|0
1636381960000|2021-11-08 14:32:40|494.37|492.77|494.16|492.56|494.37|492.77|494.16|492.56|0
1636381970000|2021-11-08 14:32:50|493.94|492.34|494.58|492.98|494.58|492.98|493.94|492.34|0
1636381980000|2021-11-08 14:33:00|494.37|492.77|494.16|492.56|495.01|493.41|494.16|492.56|0
1636381990000|2021-11-08 14:33:10|494.58|492.98|494.8|493.2|494.8|493.2|494.58|492.98|0
1636382000000|2021-11-08 14:33:20|495.01|493.41|495.22|493.62|495.22|493.62|494.58|492.98|0
1636382010000|2021-11-08 14:33:30|495.44|493.84|495.22|493.62|495.44|493.84|495.22|493.62|0
1636382020000|2021-11-08 14:33:40|495.01|493.41|495.01|493.41|495.22|493.62|494.8|493.2|0
1636382030000|2021-11-08 14:33:50|495.22|493.62|494.8|493.2|495.22|493.62|494.8|493.2|0
1636382040000|2021-11-08 14:34:00|494.58|492.98|495.01|493.41|495.01|493.41|494.37|492.77|0
1636382050000|2021-11-08 14:34:10|494.16|492.56|494.37|492.77|494.37|492.77|493.94|492.34|0
1636382060000|2021-11-08 14:34:20|494.16|492.56|494.16|492.56|494.16|492.56|493.83|492.23|0
1636382070000|2021-11-08 14:34:30|494.37|492.77|494.8|493.2|494.8|493.2|494.37|492.77|0
1636382080000|2021-11-08 14:34:40|494.58|492.98|494.58|492.98|494.8|493.2|494.58|492.98|0
1636382090000|2021-11-08 14:34:50|496.04|494.44|494.15|492.55|496.04|494.44|494.15|492.55|0
1636382100000|2021-11-08 14:35:00|493.51|491.91|494.42|492.82|494.42|492.82|493.51|491.91|0
1636382110000|2021-11-08 14:35:10|494.21|492.61|494.64|493.04|494.64|493.04|494.21|492.61|0
1636382120000|2021-11-08 14:35:20|494.42|492.82|494.85|493.25|494.85|493.25|494.42|492.82|0
1636382130000|2021-11-08 14:35:30|494.21|492.61|494.85|493.25|494.85|493.25|494.21|492.61|0
1636382140000|2021-11-08 14:35:40|495.06|493.46|495.59|493.99|495.59|493.99|495.06|493.46|0
1636382150000|2021-11-08 14:35:50|495.7|494.1|495.92|494.32|495.92|494.32|495.49|493.89|0
1636382160000|2021-11-08 14:36:00|496.13|494.53|495.92|494.32|496.13|494.53|495.7|494.1|0
1636382170000|2021-11-08 14:36:10|496.13|494.53|496.34|494.74|496.34|494.74|496.13|494.53|0
1636382180000|2021-11-08 14:36:20|496.13|494.53|496.13|494.53|496.34|494.74|496.13|494.53|0
1636382190000|2021-11-08 14:36:30|495.92|494.32|495.92|494.32|496.13|494.53|495.92|494.32|0
1636382200000|2021-11-08 14:36:40|496.13|494.53|496.13|494.53|496.13|494.53|496.13|494.53|0
1636382210000|2021-11-08 14:36:50|496.34|494.74|496.13|494.53|496.34|494.74|496.13|494.53|0
1636382220000|2021-11-08 14:37:00|495.92|494.32|495.92|494.32|496.13|494.53|495.92|494.32|0
1636382230000|2021-11-08 14:37:10|496.13|494.53|495.92|494.32|496.13|494.53|495.92|494.32|0
1636382240000|2021-11-08 14:37:20|495.7|494.1|495.92|494.32|495.92|494.32|495.7|494.1|0
1636382250000|2021-11-08 14:37:30|495.7|494.1|495.7|494.1|495.7|494.1|495.49|493.89|0
1636382270000|2021-11-08 14:37:50|495.49|493.89|495.06|493.46|495.49|493.89|495.06|493.46|0
1636382280000|2021-11-08 14:38:00|495.49|493.89|495.7|494.1|495.7|494.1|495.49|493.89|0
1636382290000|2021-11-08 14:38:10|495.49|493.89|495.49|493.89|495.49|493.89|495.28|493.68|0
1636382300000|2021-11-08 14:38:20|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1636382310000|2021-11-08 14:38:30|495.06|493.46|494.64|493.04|495.06|493.46|494.64|493.04|0
1636382320000|2021-11-08 14:38:40|494.42|492.82|494.21|492.61|494.42|492.82|494|492.4|0
1636382330000|2021-11-08 14:38:50|494|492.4|493.78|492.18|494|492.4|493.57|491.97|0
1636382340000|2021-11-08 14:39:00|493.36|491.76|493.14|491.54|493.46|491.86|493.14|491.54|0
1636382350000|2021-11-08 14:39:10|492.72|491.12|489.74|488.14|492.72|491.12|488.89|487.29|0
1636382360000|2021-11-08 14:39:20|489.52|487.92|489.95|488.35|489.95|488.35|489.52|487.92|0
1636382370000|2021-11-08 14:39:30|490.16|488.56|490.37|488.77|490.37|488.77|489.95|488.35|0
1636382380000|2021-11-08 14:39:40|490.16|488.56|489.95|488.35|490.37|488.77|489.95|488.35|0
1636382390000|2021-11-08 14:39:50|489.52|487.92|489.1|487.5|489.52|487.92|489.1|487.5|0
1636382400000|2021-11-08 14:40:00|489.74|488.14|489.52|487.92|490.16|488.56|489.52|487.92|0
1636382410000|2021-11-08 14:40:10|489.74|488.14|489.1|487.5|489.74|488.14|489.1|487.5|0
1636382420000|2021-11-08 14:40:20|489.31|487.71|489.74|488.14|489.74|488.14|489.31|487.71|0
1636382430000|2021-11-08 14:40:30|490.16|488.56|490.8|489.2|490.8|489.2|490.16|488.56|0
1636382440000|2021-11-08 14:40:40|490.59|488.99|490.59|488.99|490.8|489.2|490.59|488.99|0
1636382450000|2021-11-08 14:40:50|490.8|489.2|491.22|489.62|491.22|489.62|490.8|489.2|0
1636382460000|2021-11-08 14:41:00|491.01|489.41|491.65|490.05|491.65|490.05|491.01|489.41|0
1636382470000|2021-11-08 14:41:10|491.44|489.84|491.65|490.05|491.65|490.05|491.44|489.84|0
1636382480000|2021-11-08 14:41:20|491.86|490.26|491.01|489.41|491.86|490.26|491.01|489.41|0
1636382490000|2021-11-08 14:41:30|490.8|489.2|491.01|489.41|491.01|489.41|490.8|489.2|0
1636382500000|2021-11-08 14:41:40|491.44|489.84|491.22|489.62|491.65|490.05|491.22|489.62|0
1636382510000|2021-11-08 14:41:50|491.44|489.84|491.86|490.26|491.86|490.26|491.44|489.84|0
1636382520000|2021-11-08 14:42:00|492.08|490.48|491.86|490.26|492.08|490.48|491.86|490.26|0
1636382530000|2021-11-08 14:42:10|492.08|490.48|491.86|490.26|492.08|490.48|491.65|490.05|0
1636382540000|2021-11-08 14:42:20|491.65|490.05|492.29|490.69|492.29|490.69|491.65|490.05|0
1636382550000|2021-11-08 14:42:30|492.5|490.9|492.29|490.69|492.5|490.9|492.29|490.69|0
1636382560000|2021-11-08 14:42:40|492.08|490.48|492.08|490.48|492.08|490.48|491.86|490.26|0
1636382570000|2021-11-08 14:42:50|491.65|490.05|490.59|488.99|491.65|490.05|490.59|488.99|0
1636382580000|2021-11-08 14:43:00|490.8|489.2|490.16|488.56|490.8|489.2|490.16|488.56|0
1636382590000|2021-11-08 14:43:10|489.95|488.35|490.8|489.2|490.8|489.2|489.95|488.35|0
1636382600000|2021-11-08 14:43:20|491.01|489.41|490.9|489.3|491.22|489.62|490.8|489.2|0
1636382610000|2021-11-08 14:43:30|491.01|489.41|491.44|489.84|491.44|489.84|491.01|489.41|0
1636382620000|2021-11-08 14:43:40|491.22|489.62|491.22|489.62|491.22|489.62|491.22|489.62|0
1636382630000|2021-11-08 14:43:50|491.44|489.84|491.44|489.84|491.65|490.05|491.44|489.84|0
1636382640000|2021-11-08 14:44:00|491.86|490.26|491.44|489.84|491.86|490.26|491.44|489.84|0
1636382650000|2021-11-08 14:44:10|491.65|490.05|491.86|490.26|492.07|490.47|491.44|489.84|0
1636382660000|2021-11-08 14:44:20|491.44|489.84|491.22|489.62|491.44|489.84|491.22|489.62|0
1636382670000|2021-11-08 14:44:30|491.44|489.84|491.01|489.41|491.44|489.84|491.01|489.41|0
1636382680000|2021-11-08 14:44:40|490.8|489.2|490.8|489.2|491.01|489.41|490.58|488.98|0
1636382690000|2021-11-08 14:44:50|491.01|489.41|490.8|489.2|491.01|489.41|490.8|489.2|0
1636382700000|2021-11-08 14:45:00|491.01|489.41|491.22|489.62|491.22|489.62|491.01|489.41|0
1636382710000|2021-11-08 14:45:10|491.44|489.84|491.65|490.05|491.86|490.26|491.44|489.84|0
1636382720000|2021-11-08 14:45:20|491.22|489.62|490.58|488.98|491.22|489.62|490.58|488.98|0
1636382730000|2021-11-08 14:45:30|490.16|488.56|490.58|488.98|490.58|488.98|490.16|488.56|0
1636382740000|2021-11-08 14:45:40|490.8|489.2|490.8|489.2|490.8|489.2|490.58|488.98|0
1636382750000|2021-11-08 14:45:50|490.26|488.66|490.16|488.56|490.37|488.77|490.16|488.56|0
1636382760000|2021-11-08 14:46:00|490.26|488.66|490.16|488.56|490.58|488.98|490.16|488.56|0
1636382770000|2021-11-08 14:46:10|489.95|488.35|490.16|488.56|490.16|488.56|489.95|488.35|0
1636382780000|2021-11-08 14:46:20|489.52|487.92|489.1|487.5|489.52|487.92|489.1|487.5|0
1636382790000|2021-11-08 14:46:30|489.52|487.92|488.67|487.07|489.52|487.92|488.67|487.07|0
1636382800000|2021-11-08 14:46:40|488.46|486.86|488.98|487.38|488.98|487.38|488.46|486.86|0
1636382810000|2021-11-08 14:46:50|489.2|487.6|488.46|486.86|489.2|487.6|488.46|486.86|0
1636382820000|2021-11-08 14:47:00|488.88|487.28|488.88|487.28|488.88|487.28|488.46|486.86|0
1636382830000|2021-11-08 14:47:10|489.09|487.49|489.31|487.71|489.52|487.92|489.09|487.49|0
1636382840000|2021-11-08 14:47:20|489.09|487.49|489.31|487.71|489.31|487.71|489.09|487.49|0
1636382850000|2021-11-08 14:47:30|489.09|487.49|490.16|488.56|490.16|488.56|489.09|487.49|0
1636382860000|2021-11-08 14:47:40|489.94|488.34|490.16|488.56|490.37|488.77|489.94|488.34|0
1636382870000|2021-11-08 14:47:50|490.26|488.66|490.37|488.77|490.37|488.77|489.94|488.34|0
1636382880000|2021-11-08 14:48:00|490.16|488.56|490.26|488.66|490.37|488.77|490.16|488.56|0
1636382890000|2021-11-08 14:48:10|490.16|488.56|490.37|488.77|490.37|488.77|489.94|488.34|0
1636382900000|2021-11-08 14:48:20|490.58|488.98|490.58|488.98|490.8|489.2|490.58|488.98|0
1636382910000|2021-11-08 14:48:30|490.68|489.08|491.01|489.41|491.01|489.41|490.58|488.98|0
1636382920000|2021-11-08 14:48:40|490.8|489.2|491.43|489.83|491.43|489.83|490.8|489.2|0
1636382930000|2021-11-08 14:48:50|491.65|490.05|491.22|489.62|491.86|490.26|491.22|489.62|0
1636382940000|2021-11-08 14:49:00|491.11|489.51|490.58|488.98|491.11|489.51|490.37|488.77|0
1636382950000|2021-11-08 14:49:10|490.37|488.77|490.16|488.56|490.37|488.77|490.16|488.56|0
1636382960000|2021-11-08 14:49:20|490.37|488.77|490.16|488.56|490.37|488.77|490.16|488.56|0
1636382970000|2021-11-08 14:49:30|489.94|488.34|491.01|489.41|491.01|489.41|489.94|488.34|0
1636382980000|2021-11-08 14:49:40|491.22|489.62|491.01|489.41|491.22|489.62|491.01|489.41|0
1636382990000|2021-11-08 14:49:50|491.22|489.62|491.43|489.83|491.43|489.83|491.22|489.62|0
1636383000000|2021-11-08 14:50:00|491.65|490.05|491.22|489.62|491.65|490.05|491.22|489.62|0
1636383010000|2021-11-08 14:50:10|491.43|489.83|492.28|490.68|492.28|490.68|491.43|489.83|0
1636383020000|2021-11-08 14:50:20|492.5|490.9|492.5|490.9|492.5|490.9|492.28|490.68|0
1636383030000|2021-11-08 14:50:30|492.28|490.68|492.28|490.68|492.5|490.9|492.28|490.68|0
1636383040000|2021-11-08 14:50:40|492.07|490.47|491.86|490.26|492.07|490.47|491.86|490.26|0
1636383050000|2021-11-08 14:50:50|492.07|490.47|492.28|490.68|492.28|490.68|492.07|490.47|0
1636383060000|2021-11-08 14:51:00|492.07|490.47|491.65|490.05|492.07|490.47|491.65|490.05|0
1636383070000|2021-11-08 14:51:10|491.86|490.26|491.43|489.83|491.86|490.26|491.43|489.83|0
1636383080000|2021-11-08 14:51:20|491.65|490.05|491.86|490.26|491.86|490.26|491.43|489.83|0
1636383090000|2021-11-08 14:51:30|491.65|490.05|492.28|490.68|492.28|490.68|491.65|490.05|0
1636383100000|2021-11-08 14:51:40|492.5|490.9|492.5|490.9|492.5|490.9|492.5|490.9|0
1636383110000|2021-11-08 14:51:50|492.07|490.47|491.65|490.05|492.07|490.47|491.65|490.05|0
1636383120000|2021-11-08 14:52:00|491.86|490.26|491.43|489.83|491.86|490.26|491.43|489.83|0
1636383130000|2021-11-08 14:52:10|491.01|489.41|491.22|489.62|491.22|489.62|491.01|489.41|0
1636383140000|2021-11-08 14:52:20|491.01|489.41|490.58|488.98|491.01|489.41|490.58|488.98|0
1636383150000|2021-11-08 14:52:30|490.79|489.19|491.22|489.62|491.22|489.62|490.79|489.19|0
1636383160000|2021-11-08 14:52:40|491.01|489.41|491.01|489.41|491.22|489.62|491.01|489.41|0
1636383170000|2021-11-08 14:52:50|490.79|489.19|490.37|488.77|490.79|489.19|490.37|488.77|0
1636383180000|2021-11-08 14:53:00|490.15|488.55|488.88|487.28|490.15|488.55|488.88|487.28|0
1636383190000|2021-11-08 14:53:10|488.67|487.07|488.67|487.07|488.67|487.07|488.45|486.85|0
1636383200000|2021-11-08 14:53:20|488.88|487.28|488.67|487.07|488.88|487.28|488.67|487.07|0
1636383210000|2021-11-08 14:53:30|488.98|487.38|489.52|487.92|489.52|487.92|488.98|487.38|0
1636383220000|2021-11-08 14:53:40|489.94|488.34|489.94|488.34|490.15|488.55|489.94|488.34|0
1636383230000|2021-11-08 14:53:50|489.73|488.13|490.37|488.77|490.37|488.77|489.73|488.13|0
1636383240000|2021-11-08 14:54:00|490.15|488.55|490.15|488.55|490.26|488.66|490.15|488.55|0
1636383250000|2021-11-08 14:54:10|489.94|488.34|489.73|488.13|489.94|488.34|489.73|488.13|0
1636383260000|2021-11-08 14:54:20|489.52|487.92|489.3|487.7|489.52|487.92|489.3|487.7|0
1636383270000|2021-11-08 14:54:30|489.41|487.81|489.3|487.7|489.52|487.92|489.3|487.7|0
1636383280000|2021-11-08 14:54:40|489.52|487.92|489.3|487.7|489.52|487.92|489.3|487.7|0
1636383290000|2021-11-08 14:54:50|489.73|488.13|489.94|488.34|490.15|488.55|489.73|488.13|0
1636383300000|2021-11-08 14:55:00|489.73|488.13|489.52|487.92|489.73|488.13|489.52|487.92|0
1636383310000|2021-11-08 14:55:10|489.73|488.13|489.52|487.92|489.73|488.13|489.52|487.92|0
1636383320000|2021-11-08 14:55:20|489.3|487.7|489.41|487.81|489.73|488.13|489.3|487.7|0
1636383330000|2021-11-08 14:55:30|489.3|487.7|489.09|487.49|489.52|487.92|489.09|487.49|0
1636383340000|2021-11-08 14:55:40|489.3|487.7|489.3|487.7|489.3|487.7|489.09|487.49|0
1636383350000|2021-11-08 14:55:50|488.98|487.38|488.88|487.28|489.09|487.49|488.88|487.28|0
1636383360000|2021-11-08 14:56:00|488.67|487.07|488.67|487.07|488.88|487.28|488.67|487.07|0
1636383370000|2021-11-08 14:56:10|488.88|487.28|488.66|487.06|488.88|487.28|488.45|486.85|0
1636383380000|2021-11-08 14:56:20|488.45|486.85|488.03|486.43|488.45|486.85|488.03|486.43|0
1636383390000|2021-11-08 14:56:30|488.24|486.64|487.82|486.22|488.24|486.64|487.82|486.22|0
1636383400000|2021-11-08 14:56:40|487.6|486|487.39|485.79|487.6|486|487.39|485.79|0
1636383410000|2021-11-08 14:56:50|487.18|485.58|486.75|485.15|487.18|485.58|486.75|485.15|0
1636383420000|2021-11-08 14:57:00|486.97|485.37|486.97|485.37|486.97|485.37|486.75|485.15|0
1636383430000|2021-11-08 14:57:10|487.18|485.58|487.18|485.58|487.39|485.79|487.18|485.58|0
1636383440000|2021-11-08 14:57:20|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636383450000|2021-11-08 14:57:30|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636383460000|2021-11-08 14:57:40|486.75|485.15|486.97|485.37|486.97|485.37|486.75|485.15|0
1636383470000|2021-11-08 14:57:50|486.75|485.15|486.54|484.94|486.75|485.15|486.54|484.94|0
1636383480000|2021-11-08 14:58:00|486.33|484.73|486.75|485.15|486.75|485.15|486.33|484.73|0
1636383490000|2021-11-08 14:58:10|487.18|485.58|486.96|485.36|487.18|485.58|486.96|485.36|0
1636383500000|2021-11-08 14:58:20|487.18|485.58|486.75|485.15|487.18|485.58|486.75|485.15|0
1636383510000|2021-11-08 14:58:30|486.96|485.36|487.18|485.58|487.18|485.58|486.75|485.15|0
1636383520000|2021-11-08 14:58:40|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636383530000|2021-11-08 14:58:50|487.39|485.79|488.45|486.85|488.45|486.85|487.39|485.79|0
1636383540000|2021-11-08 14:59:00|488.88|487.28|488.66|487.06|488.88|487.28|488.66|487.06|0
1636383550000|2021-11-08 14:59:10|488.88|487.28|488.88|487.28|489.09|487.49|488.88|487.28|0
1636383560000|2021-11-08 14:59:20|489.09|487.49|489.3|487.7|489.3|487.7|489.09|487.49|0
1636383570000|2021-11-08 14:59:30|489.51|487.91|489.51|487.91|489.51|487.91|489.3|487.7|0
1636383580000|2021-11-08 14:59:40|489.3|487.7|489.3|487.7|489.3|487.7|489.09|487.49|0
1636383590000|2021-11-08 14:59:50|489.51|487.91|490.15|488.55|490.15|488.55|489.51|487.91|0
1636383600000|2021-11-08 15:00:00|489.94|488.34|489.09|487.49|490.36|488.76|489.09|487.49|0
1636383610000|2021-11-08 15:00:10|488.88|487.28|489.09|487.49|489.09|487.49|488.88|487.28|0
1636383620000|2021-11-08 15:00:20|489.3|487.7|488.45|486.85|489.3|487.7|488.45|486.85|0
1636383630000|2021-11-08 15:00:30|487.81|486.21|487.6|486|488.03|486.43|487.6|486|0
1636383640000|2021-11-08 15:00:40|487.39|485.79|487.07|485.47|487.39|485.79|487.07|485.47|0
1636383650000|2021-11-08 15:00:50|487.18|485.58|486.96|485.36|487.18|485.58|486.75|485.15|0
1636383660000|2021-11-08 15:01:00|486.64|485.04|486.96|485.36|486.96|485.36|486.64|485.04|0
1636383670000|2021-11-08 15:01:10|486.75|485.15|486.75|485.15|487.18|485.58|486.75|485.15|0
1636383680000|2021-11-08 15:01:20|486.54|484.94|486.96|485.36|486.96|485.36|486.33|484.73|0
1636383690000|2021-11-08 15:01:30|487.18|485.58|487.18|485.58|487.18|485.58|486.96|485.36|0
1636383700000|2021-11-08 15:01:40|486.75|485.15|486.54|484.94|486.75|485.15|486.33|484.73|0
1636383710000|2021-11-08 15:01:50|486.33|484.73|486.54|484.94|486.54|484.94|486.33|484.73|0
1636383720000|2021-11-08 15:02:00|486.75|485.15|487.18|485.58|487.18|485.58|486.54|484.94|0
1636383730000|2021-11-08 15:02:10|487.39|485.79|487.81|486.21|487.81|486.21|487.39|485.79|0
1636383740000|2021-11-08 15:02:20|488.02|486.42|488.24|486.64|488.24|486.64|488.02|486.42|0
1636383750000|2021-11-08 15:02:30|488.45|486.85|488.66|487.06|488.87|487.27|488.45|486.85|0
1636383760000|2021-11-08 15:02:40|488.87|487.27|489.09|487.49|489.09|487.49|488.66|487.06|0
1636383770000|2021-11-08 15:02:50|489.3|487.7|489.09|487.49|489.3|487.7|489.09|487.49|0
1636383780000|2021-11-08 15:03:00|488.66|487.06|488.45|486.85|488.87|487.27|488.45|486.85|0
1636383790000|2021-11-08 15:03:10|488.66|487.06|489.09|487.49|489.3|487.7|488.66|487.06|0
1636383800000|2021-11-08 15:03:20|488.87|487.27|488.24|486.64|488.87|487.27|488.24|486.64|0
1636383810000|2021-11-08 15:03:30|488.02|486.42|488.02|486.42|488.24|486.64|488.02|486.42|0
1636383820000|2021-11-08 15:03:40|487.81|486.21|487.81|486.21|488.24|486.64|487.81|486.21|0
1636383830000|2021-11-08 15:03:50|487.6|486|487.39|485.79|487.6|486|487.39|485.79|0
1636383840000|2021-11-08 15:04:00|487.6|486|487.17|485.57|487.81|486.21|487.17|485.57|0
1636383850000|2021-11-08 15:04:10|485.9|484.3|485.26|483.66|485.9|484.3|485.26|483.66|0
1636383860000|2021-11-08 15:04:20|485.05|483.45|485.48|483.88|485.48|483.88|485.05|483.45|0
1636383870000|2021-11-08 15:04:30|485.69|484.09|485.69|484.09|485.69|484.09|485.48|483.88|0
1636383880000|2021-11-08 15:04:40|485.9|484.3|485.48|483.88|485.9|484.3|485.48|483.88|0
1636383890000|2021-11-08 15:04:50|485.26|483.66|485.26|483.66|485.26|483.66|485.26|483.66|0
1636383900000|2021-11-08 15:05:00|485.48|483.88|485.48|483.88|485.69|484.09|485.48|483.88|0
1636383910000|2021-11-08 15:05:10|485.69|484.09|486.75|485.15|486.75|485.15|485.69|484.09|0
1636383920000|2021-11-08 15:05:20|486.96|485.36|486.54|484.94|486.96|485.36|486.54|484.94|0
1636383930000|2021-11-08 15:05:30|486.75|485.15|486.75|485.15|486.75|485.15|486.54|484.94|0
1636383940000|2021-11-08 15:05:40|486.96|485.36|486.96|485.36|486.96|485.36|486.96|485.36|0
1636383950000|2021-11-08 15:05:50|486.64|485.04|486.96|485.36|486.96|485.36|486.64|485.04|0
1636383960000|2021-11-08 15:06:00|487.17|485.57|487.81|486.21|488.02|486.42|487.17|485.57|0
1636383970000|2021-11-08 15:06:10|488.02|486.42|487.81|486.21|488.02|486.42|487.81|486.21|0
1636383980000|2021-11-08 15:06:20|487.17|485.57|486.85|485.25|487.17|485.57|486.75|485.15|0
1636383990000|2021-11-08 15:06:30|486.75|485.15|486.96|485.36|486.96|485.36|486.75|485.15|0
1636384000000|2021-11-08 15:06:40|487.17|485.57|487.17|485.57|487.17|485.57|486.96|485.36|0
1636384010000|2021-11-08 15:06:50|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636384020000|2021-11-08 15:07:00|487.6|486|487.81|486.21|487.81|486.21|487.6|486|0
1636384030000|2021-11-08 15:07:10|487.7|486.1|487.81|486.21|487.81|486.21|487.7|486.1|0
1636384040000|2021-11-08 15:07:20|487.6|486|487.6|486|487.6|486|487.17|485.57|0
1636384050000|2021-11-08 15:07:30|487.38|485.78|487.38|485.78|487.49|485.89|487.38|485.78|0
1636384060000|2021-11-08 15:07:40|487.6|486|487.6|486|487.6|486|487.6|486|0
1636384070000|2021-11-08 15:07:50|487.17|485.57|487.38|485.78|487.38|485.78|487.17|485.57|0
1636384080000|2021-11-08 15:08:00|487.17|485.57|486.96|485.36|487.17|485.57|486.96|485.36|0
1636384090000|2021-11-08 15:08:10|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1636384100000|2021-11-08 15:08:20|486.96|485.36|487.17|485.57|487.17|485.57|486.96|485.36|0
1636384110000|2021-11-08 15:08:30|486.96|485.36|486.96|485.36|486.96|485.36|486.96|485.36|0
1636384120000|2021-11-08 15:08:40|486.75|485.15|486.96|485.36|487.17|485.57|486.75|485.15|0
1636384130000|2021-11-08 15:08:50|487.17|485.57|486.96|485.36|487.17|485.57|486.96|485.36|0
1636384140000|2021-11-08 15:09:00|487.38|485.78|487.6|486|487.6|486|487.17|485.57|0
1636384150000|2021-11-08 15:09:10|487.38|485.78|487.17|485.57|487.38|485.78|487.17|485.57|0
1636384160000|2021-11-08 15:09:20|486.96|485.36|486.75|485.15|486.96|485.36|486.75|485.15|0
1636384170000|2021-11-08 15:09:30|486.64|485.04|486.96|485.36|486.96|485.36|486.64|485.04|0
1636384180000|2021-11-08 15:09:40|486.75|485.15|486.53|484.93|486.75|485.15|486.53|484.93|0
1636384190000|2021-11-08 15:09:50|486.32|484.72|486.32|484.72|486.32|484.72|486.21|484.61|0
1636384200000|2021-11-08 15:10:00|486.11|484.51|486.53|484.93|486.53|484.93|486.11|484.51|0
1636384210000|2021-11-08 15:10:10|486.32|484.72|486.53|484.93|486.53|484.93|486.32|484.72|0
1636384220000|2021-11-08 15:10:20|486.75|485.15|487.17|485.57|487.17|485.57|486.75|485.15|0
1636384230000|2021-11-08 15:10:30|486.96|485.36|487.6|486|487.6|486|486.96|485.36|0
1636384240000|2021-11-08 15:10:40|487.81|486.21|488.02|486.42|488.02|486.42|487.81|486.21|0
1636384250000|2021-11-08 15:10:50|488.23|486.63|488.23|486.63|488.44|486.84|488.02|486.42|0
1636384260000|2021-11-08 15:11:00|488.02|486.42|487.81|486.21|488.23|486.63|487.81|486.21|0
1636384270000|2021-11-08 15:11:10|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636384280000|2021-11-08 15:11:20|487.59|485.99|487.59|485.99|487.81|486.21|487.59|485.99|0
1636384290000|2021-11-08 15:11:30|487.81|486.21|488.23|486.63|488.44|486.84|487.81|486.21|0
1636384300000|2021-11-08 15:11:40|488.44|486.84|488.87|487.27|488.87|487.27|488.44|486.84|0
1636384310000|2021-11-08 15:11:50|488.66|487.06|488.87|487.27|488.87|487.27|488.44|486.84|0
1636384320000|2021-11-08 15:12:00|489.08|487.48|488.44|486.84|489.08|487.48|488.44|486.84|0
1636384330000|2021-11-08 15:12:10|488.66|487.06|488.87|487.27|488.87|487.27|488.44|486.84|0
1636384340000|2021-11-08 15:12:20|488.66|487.06|488.87|487.27|489.29|487.69|488.66|487.06|0
1636384350000|2021-11-08 15:12:30|489.08|487.48|488.87|487.27|489.08|487.48|488.87|487.27|0
1636384360000|2021-11-08 15:12:40|489.08|487.48|488.87|487.27|489.08|487.48|488.87|487.27|0
1636384370000|2021-11-08 15:12:50|489.08|487.48|488.66|487.06|489.08|487.48|488.66|487.06|0
1636384380000|2021-11-08 15:13:00|488.87|487.27|489.51|487.91|489.51|487.91|488.87|487.27|0
1636384390000|2021-11-08 15:13:10|489.72|488.12|489.51|487.91|489.72|488.12|489.51|487.91|0
1636384400000|2021-11-08 15:13:20|489.72|488.12|489.29|487.69|489.72|488.12|489.29|487.69|0
1636384410000|2021-11-08 15:13:30|489.08|487.48|489.29|487.69|489.29|487.69|489.08|487.48|0
1636384420000|2021-11-08 15:13:40|489.08|487.48|488.87|487.27|489.08|487.48|488.87|487.27|0
1636384430000|2021-11-08 15:13:50|489.08|487.48|488.87|487.27|489.08|487.48|488.87|487.27|0
1636384450000|2021-11-08 15:14:10|488.66|487.06|488.87|487.27|488.87|487.27|488.66|487.06|0
1636384460000|2021-11-08 15:14:20|489.08|487.48|489.51|487.91|489.51|487.91|488.87|487.27|0
1636384470000|2021-11-08 15:14:30|489.72|488.12|489.72|488.12|489.72|488.12|489.51|487.91|0
1636384480000|2021-11-08 15:14:40|489.51|487.91|489.51|487.91|489.51|487.91|489.51|487.91|0
1636384490000|2021-11-08 15:14:50|489.72|488.12|488.66|487.06|489.72|488.12|488.66|487.06|0
1636384500000|2021-11-08 15:15:00|489.08|487.48|489.29|487.69|489.29|487.69|489.08|487.48|0
1636384510000|2021-11-08 15:15:10|489.51|487.91|489.93|488.33|489.93|488.33|489.51|487.91|0
1636384520000|2021-11-08 15:15:20|489.72|488.12|489.29|487.69|489.72|488.12|489.29|487.69|0
1636384530000|2021-11-08 15:15:30|489.08|487.48|488.87|487.27|489.29|487.69|488.87|487.27|0
1636384540000|2021-11-08 15:15:40|489.08|487.48|489.08|487.48|489.08|487.48|489.08|487.48|0
1636384550000|2021-11-08 15:15:50|489.29|487.69|489.29|487.69|489.5|487.9|489.29|487.69|0
1636384560000|2021-11-08 15:16:00|489.5|487.9|489.93|488.33|489.93|488.33|489.5|487.9|0
1636384570000|2021-11-08 15:16:10|489.72|488.12|489.72|488.12|489.72|488.12|489.5|487.9|0
1636384580000|2021-11-08 15:16:20|490.14|488.54|490.36|488.76|490.36|488.76|490.14|488.54|0
1636384590000|2021-11-08 15:16:30|490.57|488.97|490.57|488.97|490.78|489.18|490.57|488.97|0
1636384600000|2021-11-08 15:16:40|490.36|488.76|490.99|489.39|490.99|489.39|490.36|488.76|0
1636384610000|2021-11-08 15:16:50|490.78|489.18|490.99|489.39|490.99|489.39|490.78|489.18|0
1636384620000|2021-11-08 15:17:00|491.21|489.61|491.42|489.82|491.42|489.82|491.21|489.61|0
1636384630000|2021-11-08 15:17:10|491.21|489.61|490.78|489.18|491.21|489.61|490.78|489.18|0
1636384640000|2021-11-08 15:17:20|490.57|488.97|490.78|489.18|490.78|489.18|490.57|488.97|0
1636384650000|2021-11-08 15:17:30|490.99|489.39|490.99|489.39|491.21|489.61|490.99|489.39|0
1636384660000|2021-11-08 15:17:40|490.88|489.28|490.99|489.39|490.99|489.39|490.78|489.18|0
1636384670000|2021-11-08 15:17:50|490.78|489.18|490.35|488.75|490.78|489.18|490.35|488.75|0
1636384680000|2021-11-08 15:18:00|490.57|488.97|490.99|489.39|490.99|489.39|490.57|488.97|0
1636384690000|2021-11-08 15:18:10|490.88|489.28|490.99|489.39|490.99|489.39|490.78|489.18|0
1636384700000|2021-11-08 15:18:20|491.21|489.61|490.99|489.39|491.21|489.61|490.99|489.39|0
1636384710000|2021-11-08 15:18:30|491.21|489.61|491.21|489.61|491.42|489.82|491.21|489.61|0
1636384720000|2021-11-08 15:18:40|490.99|489.39|490.99|489.39|490.99|489.39|490.99|489.39|0
1636384730000|2021-11-08 15:18:50|491.21|489.61|490.99|489.39|491.21|489.61|490.99|489.39|0
1636384740000|2021-11-08 15:19:00|490.78|489.18|490.78|489.18|490.99|489.39|490.78|489.18|0
1636384750000|2021-11-08 15:19:10|490.57|488.97|490.35|488.75|490.57|488.97|490.35|488.75|0
1636384760000|2021-11-08 15:19:20|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1636384770000|2021-11-08 15:19:30|490.78|489.18|490.78|489.18|490.78|489.18|490.78|489.18|0
1636384780000|2021-11-08 15:19:40|490.57|488.97|490.35|488.75|490.57|488.97|490.35|488.75|0
1636384790000|2021-11-08 15:19:50|490.57|488.97|490.78|489.18|490.78|489.18|490.57|488.97|0
1636384800000|2021-11-08 15:20:00|490.99|489.39|491.2|489.6|491.2|489.6|490.99|489.39|0
1636384810000|2021-11-08 15:20:10|491.42|489.82|491.63|490.03|491.63|490.03|491.42|489.82|0
1636384820000|2021-11-08 15:20:20|491.42|489.82|491.84|490.24|491.84|490.24|491.42|489.82|0
1636384830000|2021-11-08 15:20:30|492.06|490.46|492.27|490.67|492.27|490.67|492.06|490.46|0
1636384840000|2021-11-08 15:20:40|492.06|490.46|492.06|490.46|492.27|490.67|492.06|490.46|0
1636384850000|2021-11-08 15:20:50|491.84|490.24|491.63|490.03|492.06|490.46|491.63|490.03|0
1636384860000|2021-11-08 15:21:00|491.84|490.24|492.06|490.46|492.06|490.46|491.84|490.24|0
1636384870000|2021-11-08 15:21:10|491.84|490.24|491.63|490.03|491.84|490.24|491.63|490.03|0
1636384890000|2021-11-08 15:21:30|491.73|490.13|491.73|490.13|491.73|490.13|491.73|490.13|0
1636384900000|2021-11-08 15:21:40|492.06|490.46|492.27|490.67|492.48|490.88|492.06|490.46|0
1636384910000|2021-11-08 15:21:50|492.06|490.46|492.27|490.67|492.27|490.67|492.06|490.46|0
1636384920000|2021-11-08 15:22:00|492.06|490.46|492.27|490.67|492.27|490.67|491.94|490.34|0
1636384930000|2021-11-08 15:22:10|492.06|490.46|492.27|490.67|492.27|490.67|492.06|490.46|0
1636384940000|2021-11-08 15:22:20|492.16|490.56|492.16|490.56|492.16|490.56|492.16|490.56|0
1636384950000|2021-11-08 15:22:30|492.06|490.46|492.05|490.45|492.16|490.56|492.05|490.45|0
1636384960000|2021-11-08 15:22:40|491.84|490.24|491.84|490.24|491.84|490.24|491.84|490.24|0
1636384970000|2021-11-08 15:22:50|492.27|490.67|492.05|490.45|492.27|490.67|492.05|490.45|0
1636384990000|2021-11-08 15:23:10|491.84|490.24|491.84|490.24|491.84|490.24|491.84|490.24|0
1636385000000|2021-11-08 15:23:20|491.63|490.03|491.42|489.82|491.84|490.24|491.42|489.82|0
1636385010000|2021-11-08 15:23:30|491.2|489.6|491.42|489.82|491.42|489.82|491.2|489.6|0
1636385020000|2021-11-08 15:23:40|491.63|490.03|492.27|490.67|492.27|490.67|491.63|490.03|0
1636385030000|2021-11-08 15:23:50|492.48|490.88|492.48|490.88|492.69|491.09|492.48|490.88|0
1636385040000|2021-11-08 15:24:00|492.27|490.67|492.05|490.45|492.27|490.67|492.05|490.45|0
1636385050000|2021-11-08 15:24:10|492.27|490.67|492.05|490.45|492.27|490.67|492.05|490.45|0
1636385060000|2021-11-08 15:24:20|491.84|490.24|491.63|490.03|492.05|490.45|491.63|490.03|0
1636385070000|2021-11-08 15:24:30|491.84|490.24|491.63|490.03|491.84|490.24|491.63|490.03|0
1636385080000|2021-11-08 15:24:40|491.2|489.6|490.99|489.39|491.2|489.6|490.99|489.39|0
1636385090000|2021-11-08 15:24:50|491.2|489.6|490.99|489.39|491.2|489.6|490.99|489.39|0
1636385100000|2021-11-08 15:25:00|490.78|489.18|490.78|489.18|490.99|489.39|490.78|489.18|0
1636385110000|2021-11-08 15:25:10|490.99|489.39|490.78|489.18|490.99|489.39|490.78|489.18|0
1636385120000|2021-11-08 15:25:20|490.99|489.39|490.99|489.39|491.09|489.49|490.99|489.39|0
1636385130000|2021-11-08 15:25:30|491.2|489.6|491.41|489.81|491.41|489.81|491.2|489.6|0
1636385140000|2021-11-08 15:25:40|491.63|490.03|491.84|490.24|491.84|490.24|491.41|489.81|0
1636385150000|2021-11-08 15:25:50|492.05|490.45|492.05|490.45|492.05|490.45|492.05|490.45|0
1636385160000|2021-11-08 15:26:00|492.27|490.67|492.27|490.67|492.27|490.67|492.05|490.45|0
1636385170000|2021-11-08 15:26:10|492.48|490.88|492.27|490.67|492.48|490.88|492.27|490.67|0
1636385180000|2021-11-08 15:26:20|492.48|490.88|492.27|490.67|492.48|490.88|492.27|490.67|0
1636385190000|2021-11-08 15:26:30|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1636385200000|2021-11-08 15:26:40|492.27|490.67|492.69|491.09|492.69|491.09|492.27|490.67|0
1636385210000|2021-11-08 15:26:50|492.48|490.88|492.27|490.67|492.48|490.88|492.27|490.67|0
1636385220000|2021-11-08 15:27:00|492.48|490.88|492.69|491.09|492.69|491.09|492.48|490.88|0
1636385230000|2021-11-08 15:27:10|492.48|490.88|492.48|490.88|492.69|491.09|492.48|490.88|0
1636385240000|2021-11-08 15:27:20|492.69|491.09|492.69|491.09|492.69|491.09|492.69|491.09|0
1636385250000|2021-11-08 15:27:30|492.48|490.88|492.27|490.67|492.48|490.88|492.27|490.67|0
1636385260000|2021-11-08 15:27:40|492.48|490.88|492.27|490.67|492.48|490.88|492.27|490.67|0
1636385270000|2021-11-08 15:27:50|492.05|490.45|492.05|490.45|492.05|490.45|491.84|490.24|0
1636385280000|2021-11-08 15:28:00|491.84|490.24|491.84|490.24|492.05|490.45|491.84|490.24|0
1636385290000|2021-11-08 15:28:10|491.63|490.03|490.99|489.39|491.63|490.03|490.99|489.39|0
1636385310000|2021-11-08 15:28:30|490.77|489.17|490.77|489.17|490.77|489.17|490.77|489.17|0
1636385320000|2021-11-08 15:28:40|490.56|488.96|490.56|488.96|490.56|488.96|490.56|488.96|0
1636385330000|2021-11-08 15:28:50|490.35|488.75|489.29|487.69|490.35|488.75|489.29|487.69|0
1636385340000|2021-11-08 15:29:00|489.5|487.9|489.5|487.9|489.71|488.11|489.5|487.9|0
1636385350000|2021-11-08 15:29:10|489.71|488.11|489.71|488.11|490.14|488.54|489.71|488.11|0
1636385360000|2021-11-08 15:29:20|489.92|488.32|490.35|488.75|490.35|488.75|489.92|488.32|0
1636385370000|2021-11-08 15:29:30|490.14|488.54|490.14|488.54|490.35|488.75|490.14|488.54|0
1636385380000|2021-11-08 15:29:40|489.92|488.32|489.5|487.9|489.92|488.32|489.5|487.9|0
1636385390000|2021-11-08 15:29:50|489.71|488.11|489.5|487.9|489.71|488.11|489.5|487.9|0
1636385400000|2021-11-08 15:30:00|489.28|487.68|489.5|487.9|489.71|488.11|489.28|487.68|0
1636385410000|2021-11-08 15:30:10|489.92|488.32|490.14|488.54|490.14|488.54|489.71|488.11|0
1636385420000|2021-11-08 15:30:20|489.92|488.32|489.28|487.68|489.92|488.32|489.28|487.68|0
1636385430000|2021-11-08 15:30:30|489.71|488.11|489.5|487.9|489.71|488.11|489.5|487.9|0
1636385440000|2021-11-08 15:30:40|489.07|487.47|488.65|487.05|489.07|487.47|488.65|487.05|0
1636385450000|2021-11-08 15:30:50|488.43|486.83|488.86|487.26|488.86|487.26|488.43|486.83|0
1636385460000|2021-11-08 15:31:00|489.07|487.47|489.28|487.68|489.28|487.68|489.07|487.47|0
1636385470000|2021-11-08 15:31:10|489.5|487.9|489.5|487.9|489.5|487.9|489.28|487.68|0
1636385480000|2021-11-08 15:31:20|489.71|488.11|490.13|488.53|490.13|488.53|489.5|487.9|0
1636385490000|2021-11-08 15:31:30|490.35|488.75|490.35|488.75|490.35|488.75|490.13|488.53|0
1636385500000|2021-11-08 15:31:40|490.13|488.53|490.77|489.17|490.77|489.17|490.13|488.53|0
1636385510000|2021-11-08 15:31:50|491.2|489.6|491.66|490.06|491.66|490.06|491.2|489.6|0
1636385520000|2021-11-08 15:32:00|491.87|490.27|492.08|490.48|492.08|490.48|491.66|490.06|0
1636385530000|2021-11-08 15:32:10|491.87|490.27|492.08|490.48|492.08|490.48|491.87|490.27|0
1636385540000|2021-11-08 15:32:20|491.87|490.27|492.29|490.69|492.29|490.69|491.87|490.27|0
1636385550000|2021-11-08 15:32:30|492.08|490.48|491.23|489.63|492.08|490.48|491.23|489.63|0
1636385560000|2021-11-08 15:32:40|491.02|489.42|490.81|489.21|491.02|489.42|490.81|489.21|0
1636385570000|2021-11-08 15:32:50|490.59|488.99|490.59|488.99|490.59|488.99|490.38|488.78|0
1636385580000|2021-11-08 15:33:00|490.38|488.78|490.69|489.09|490.69|489.09|490.38|488.78|0
1636385590000|2021-11-08 15:33:10|490.59|488.99|490.81|489.21|491.02|489.42|490.59|488.99|0
1636385600000|2021-11-08 15:33:20|491.44|489.84|491.66|490.06|491.66|490.06|491.44|489.84|0
1636385610000|2021-11-08 15:33:30|491.87|490.27|491.87|490.27|491.87|490.27|491.66|490.06|0
1636385620000|2021-11-08 15:33:40|492.08|490.48|491.87|490.27|492.08|490.48|491.87|490.27|0
1636385630000|2021-11-08 15:33:50|492.08|490.48|491.87|490.27|492.08|490.48|491.66|490.06|0
1636385640000|2021-11-08 15:34:00|491.66|490.06|491.23|489.63|491.66|490.06|491.23|489.63|0
1636385650000|2021-11-08 15:34:10|491.44|489.84|491.23|489.63|491.44|489.84|491.23|489.63|0
1636385660000|2021-11-08 15:34:20|491.02|489.42|490.8|489.2|491.02|489.42|490.8|489.2|0
1636385670000|2021-11-08 15:34:30|490.59|488.99|490.69|489.09|490.69|489.09|490.59|488.99|0
1636385680000|2021-11-08 15:34:40|490.8|489.2|490.8|489.2|490.8|489.2|490.59|488.99|0
1636385690000|2021-11-08 15:34:50|490.59|488.99|490.59|488.99|490.8|489.2|490.59|488.99|0
1636385700000|2021-11-08 15:35:00|490.8|489.2|491.12|489.52|491.12|489.52|490.8|489.2|0
1636385710000|2021-11-08 15:35:10|491.44|489.84|491.02|489.42|491.44|489.84|491.02|489.42|0
1636385720000|2021-11-08 15:35:20|491.44|489.84|491.87|490.27|491.87|490.27|491.44|489.84|0
1636385730000|2021-11-08 15:35:30|491.65|490.05|491.54|489.94|491.87|490.27|491.54|489.94|0
1636385740000|2021-11-08 15:35:40|491.44|489.84|491.02|489.42|491.44|489.84|491.02|489.42|0
1636385750000|2021-11-08 15:35:50|491.12|489.52|491.12|489.52|491.12|489.52|491.12|489.52|0
1636385760000|2021-11-08 15:36:00|491.23|489.63|490.8|489.2|491.23|489.63|490.8|489.2|0
1636385770000|2021-11-08 15:36:10|491.02|489.42|491.65|490.05|491.65|490.05|490.8|489.2|0
1636385780000|2021-11-08 15:36:20|491.44|489.84|491.65|490.05|491.65|490.05|491.44|489.84|0
1636385790000|2021-11-08 15:36:30|491.54|489.94|491.23|489.63|491.54|489.94|491.23|489.63|0
1636385800000|2021-11-08 15:36:40|491.02|489.42|491.23|489.63|491.23|489.63|490.8|489.2|0
1636385810000|2021-11-08 15:36:50|491.02|489.42|491.23|489.63|491.23|489.63|491.02|489.42|0
1636385820000|2021-11-08 15:37:00|491.02|489.42|491.02|489.42|491.23|489.63|491.02|489.42|0
1636385830000|2021-11-08 15:37:10|491.23|489.63|490.8|489.2|491.23|489.63|490.8|489.2|0
1636385840000|2021-11-08 15:37:20|491.02|489.42|491.12|489.52|491.12|489.52|491.02|489.42|0
1636385850000|2021-11-08 15:37:30|491.23|489.63|490.59|488.99|491.23|489.63|490.59|488.99|0
1636385860000|2021-11-08 15:37:40|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1636385870000|2021-11-08 15:37:50|490.59|488.99|490.8|489.2|490.8|489.2|490.59|488.99|0
1636385880000|2021-11-08 15:38:00|490.59|488.99|490.59|488.99|490.8|489.2|490.59|488.99|0
1636385890000|2021-11-08 15:38:10|490.38|488.78|489.74|488.14|490.38|488.78|489.74|488.14|0
1636385910000|2021-11-08 15:38:30|489.53|487.93|489.53|487.93|489.53|487.93|489.53|487.93|0
1636385920000|2021-11-08 15:38:40|489.31|487.71|488.04|486.44|489.53|487.93|488.04|486.44|0
1636385930000|2021-11-08 15:38:50|487.83|486.23|487.4|485.8|487.83|486.23|487.4|485.8|0
1636385940000|2021-11-08 15:39:00|487.83|486.23|487.62|486.02|487.83|486.23|487.4|485.8|0
1636385950000|2021-11-08 15:39:10|487.72|486.12|487.83|486.23|487.83|486.23|487.72|486.12|0
1636385960000|2021-11-08 15:39:20|488.25|486.65|488.25|486.65|488.25|486.65|488.25|486.65|0
1636385970000|2021-11-08 15:39:30|487.83|486.23|487.62|486.02|487.93|486.33|487.62|486.02|0
1636385980000|2021-11-08 15:39:40|487.83|486.23|487.62|486.02|487.83|486.23|487.62|486.02|0
1636385990000|2021-11-08 15:39:50|487.4|485.8|487.62|486.02|487.62|486.02|487.4|485.8|0
1636386000000|2021-11-08 15:40:00|487.83|486.23|488.25|486.65|488.25|486.65|487.83|486.23|0
1636386010000|2021-11-08 15:40:10|488.46|486.86|488.04|486.44|488.46|486.86|488.04|486.44|0
1636386020000|2021-11-08 15:40:20|488.25|486.65|487.61|486.01|488.25|486.65|487.61|486.01|0
1636386030000|2021-11-08 15:40:30|486.98|485.38|486.13|484.53|486.98|485.38|486.13|484.53|0
1636386040000|2021-11-08 15:40:40|485.92|484.32|484.86|483.26|485.92|484.32|484.86|483.26|0
1636386050000|2021-11-08 15:40:50|484.75|483.15|484.86|483.26|485.28|483.68|484.75|483.15|0
1636386060000|2021-11-08 15:41:00|485.28|483.68|485.71|484.11|485.71|484.11|485.28|483.68|0
1636386070000|2021-11-08 15:41:10|485.49|483.89|484.43|482.83|485.49|483.89|484.01|482.41|0
1636386080000|2021-11-08 15:41:20|484.65|483.05|484.22|482.62|484.65|483.05|484.22|482.62|0
1636386090000|2021-11-08 15:41:30|484.01|482.41|484.01|482.41|484.01|482.41|483.8|482.2|0
1636386100000|2021-11-08 15:41:40|483.8|482.2|483.59|481.99|483.8|482.2|483.59|481.99|0
1636386110000|2021-11-08 15:41:50|483.8|482.2|484.01|482.41|484.01|482.41|483.8|482.2|0
1636386120000|2021-11-08 15:42:00|484.22|482.62|483.59|481.99|484.22|482.62|483.59|481.99|0
1636386130000|2021-11-08 15:42:10|484.01|482.41|483.8|482.2|484.22|482.62|483.8|482.2|0
1636386140000|2021-11-08 15:42:20|483.59|481.99|484.22|482.62|484.22|482.62|483.59|481.99|0
1636386150000|2021-11-08 15:42:30|484.43|482.83|484.22|482.62|484.65|483.05|484.22|482.62|0
1636386160000|2021-11-08 15:42:40|484.43|482.83|484.22|482.62|484.43|482.83|484.22|482.62|0
1636386170000|2021-11-08 15:42:50|484.43|482.83|484.43|482.83|484.65|483.05|484.43|482.83|0
1636386180000|2021-11-08 15:43:00|484.22|482.62|485.07|483.47|485.07|483.47|484.22|482.62|0
1636386190000|2021-11-08 15:43:10|485.28|483.68|485.07|483.47|485.28|483.68|485.07|483.47|0
1636386200000|2021-11-08 15:43:20|485.28|483.68|485.92|484.32|485.92|484.32|485.28|483.68|0
1636386210000|2021-11-08 15:43:30|485.7|484.1|486.13|484.53|486.34|484.74|485.7|484.1|0
1636386220000|2021-11-08 15:43:40|486.34|484.74|486.76|485.16|486.76|485.16|486.34|484.74|0
1636386230000|2021-11-08 15:43:50|486.55|484.95|486.55|484.95|486.76|485.16|486.34|484.74|0
1636386240000|2021-11-08 15:44:00|486.76|485.16|486.34|484.74|486.76|485.16|486.34|484.74|0
1636386250000|2021-11-08 15:44:10|486.55|484.95|486.13|484.53|486.55|484.95|486.13|484.53|0
1636386260000|2021-11-08 15:44:20|486.34|484.74|485.92|484.32|486.34|484.74|485.92|484.32|0
1636386270000|2021-11-08 15:44:30|486.13|484.53|486.13|484.53|486.13|484.53|485.92|484.32|0
1636386280000|2021-11-08 15:44:40|485.92|484.32|486.13|484.53|486.34|484.74|485.92|484.32|0
1636386290000|2021-11-08 15:44:50|486.34|484.74|486.34|484.74|486.34|484.74|486.13|484.53|0
1636386300000|2021-11-08 15:45:00|486.13|484.53|486.76|485.16|486.76|485.16|486.13|484.53|0
1636386310000|2021-11-08 15:45:10|486.55|484.95|485.92|484.32|486.55|484.95|485.92|484.32|0
1636386320000|2021-11-08 15:45:20|485.7|484.1|486.13|484.53|486.13|484.53|485.7|484.1|0
1636386330000|2021-11-08 15:45:30|485.92|484.32|485.92|484.32|486.13|484.53|485.92|484.32|0
1636386340000|2021-11-08 15:45:40|486.13|484.53|485.92|484.32|486.13|484.53|485.92|484.32|0
1636386350000|2021-11-08 15:45:50|486.13|484.53|486.34|484.74|486.34|484.74|486.13|484.53|0
1636386360000|2021-11-08 15:46:00|486.76|485.16|487.19|485.59|487.19|485.59|486.76|485.16|0
1636386370000|2021-11-08 15:46:10|487.4|485.8|487.82|486.22|488.04|486.44|487.4|485.8|0
1636386380000|2021-11-08 15:46:20|487.61|486.01|488.04|486.44|488.04|486.44|487.61|486.01|0
1636386390000|2021-11-08 15:46:30|487.82|486.22|488.46|486.86|488.46|486.86|487.82|486.22|0
1636386400000|2021-11-08 15:46:40|488.25|486.65|488.25|486.65|488.25|486.65|488.25|486.65|0
1636386410000|2021-11-08 15:46:50|488.04|486.44|488.46|486.86|488.46|486.86|488.04|486.44|0
1636386420000|2021-11-08 15:47:00|488.25|486.65|488.25|486.65|488.46|486.86|488.25|486.65|0
1636386430000|2021-11-08 15:47:10|488.46|486.86|489.31|487.71|489.31|487.71|488.46|486.86|0
1636386440000|2021-11-08 15:47:20|489.52|487.92|489.73|488.13|489.73|488.13|489.52|487.92|0
1636386450000|2021-11-08 15:47:30|490.16|488.56|490.16|488.56|490.16|488.56|489.95|488.35|0
1636386460000|2021-11-08 15:47:40|489.95|488.35|489.73|488.13|489.95|488.35|489.73|488.13|0
1636386470000|2021-11-08 15:47:50|489.52|487.92|489.1|487.5|489.52|487.92|489.1|487.5|0
1636386480000|2021-11-08 15:48:00|489.31|487.71|488.88|487.28|489.31|487.71|488.88|487.28|0
1636386490000|2021-11-08 15:48:10|489.1|487.5|489.52|487.92|489.52|487.92|489.1|487.5|0
1636386500000|2021-11-08 15:48:20|489.31|487.71|489.31|487.71|489.31|487.71|489.1|487.5|0
1636386510000|2021-11-08 15:48:30|489.1|487.5|489.52|487.92|489.52|487.92|489.1|487.5|0
1636386520000|2021-11-08 15:48:40|489.31|487.71|489.52|487.92|489.52|487.92|489.31|487.71|0
1636386530000|2021-11-08 15:48:50|489.73|488.13|489.31|487.71|489.73|488.13|489.31|487.71|0
1636386540000|2021-11-08 15:49:00|489.52|487.92|489.52|487.92|489.52|487.92|489.31|487.71|0
1636386550000|2021-11-08 15:49:10|489.73|488.13|489.95|488.35|489.95|488.35|489.73|488.13|0
1636386560000|2021-11-08 15:49:20|490.16|488.56|490.16|488.56|490.16|488.56|490.16|488.56|0
1636386570000|2021-11-08 15:49:30|490.37|488.77|489.95|488.35|490.37|488.77|489.95|488.35|0
1636386580000|2021-11-08 15:49:40|490.16|488.56|490.37|488.77|490.37|488.77|490.16|488.56|0
1636386590000|2021-11-08 15:49:50|490.16|488.56|490.37|488.77|490.37|488.77|490.16|488.56|0
1636386600000|2021-11-08 15:50:00|490.16|488.56|489.95|488.35|490.16|488.56|489.95|488.35|0
1636386610000|2021-11-08 15:50:10|489.73|488.13|489.73|488.13|489.73|488.13|489.52|487.92|0
1636386620000|2021-11-08 15:50:20|489.95|488.35|489.95|488.35|489.95|488.35|489.73|488.13|0
1636386630000|2021-11-08 15:50:30|489.73|488.13|489.52|487.92|489.73|488.13|489.52|487.92|0
1636386640000|2021-11-08 15:50:40|489.73|488.13|489.73|488.13|489.73|488.13|489.52|487.92|0
1636386650000|2021-11-08 15:50:50|489.52|487.92|489.31|487.71|489.52|487.92|489.31|487.71|0
1636386660000|2021-11-08 15:51:00|489.52|487.92|489.52|487.92|489.73|488.13|489.52|487.92|0
1636386670000|2021-11-08 15:51:10|489.73|488.13|489.31|487.71|489.73|488.13|489.31|487.71|0
1636386680000|2021-11-08 15:51:20|489.1|487.5|489.1|487.5|489.1|487.5|488.88|487.28|0
1636386690000|2021-11-08 15:51:30|489.31|487.71|489.73|488.13|489.73|488.13|489.31|487.71|0
1636386700000|2021-11-08 15:51:40|489.95|488.35|489.73|488.13|489.95|488.35|489.73|488.13|0
1636386710000|2021-11-08 15:51:50|489.31|487.71|489.41|487.81|489.41|487.81|489.31|487.71|0
1636386720000|2021-11-08 15:52:00|489.73|488.13|489.31|487.71|489.73|488.13|489.31|487.71|0
1636386730000|2021-11-08 15:52:10|489.52|487.92|489.31|487.71|489.52|487.92|489.31|487.71|0
1636386740000|2021-11-08 15:52:20|489.09|487.49|488.88|487.28|489.09|487.49|488.88|487.28|0
1636386750000|2021-11-08 15:52:30|489.09|487.49|488.88|487.28|489.09|487.49|488.88|487.28|0
1636386760000|2021-11-08 15:52:40|488.67|487.07|489.09|487.49|489.09|487.49|488.67|487.07|0
1636386770000|2021-11-08 15:52:50|488.88|487.28|489.31|487.71|489.31|487.71|488.88|487.28|0
1636386780000|2021-11-08 15:53:00|489.09|487.49|489.09|487.49|489.09|487.49|488.88|487.28|0
1636386790000|2021-11-08 15:53:10|488.88|487.28|488.88|487.28|488.88|487.28|488.88|487.28|0
1636386800000|2021-11-08 15:53:20|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1636386810000|2021-11-08 15:53:30|488.46|486.86|488.67|487.07|488.88|487.28|488.46|486.86|0
1636386820000|2021-11-08 15:53:40|488.88|487.28|489.09|487.49|489.09|487.49|488.88|487.28|0
1636386830000|2021-11-08 15:53:50|488.88|487.28|488.88|487.28|489.09|487.49|488.88|487.28|0
1636386840000|2021-11-08 15:54:00|489.09|487.49|488.88|487.28|489.09|487.49|488.67|487.07|0
1636386850000|2021-11-08 15:54:10|488.46|486.86|488.46|486.86|488.46|486.86|488.35|486.75|0
1636386860000|2021-11-08 15:54:20|488.03|486.43|488.03|486.43|488.24|486.64|488.03|486.43|0
1636386870000|2021-11-08 15:54:30|487.82|486.22|488.24|486.64|488.24|486.64|487.82|486.22|0
1636386880000|2021-11-08 15:54:40|488.03|486.43|488.03|486.43|488.24|486.64|488.03|486.43|0
1636386890000|2021-11-08 15:54:50|488.46|486.86|488.46|486.86|488.46|486.86|488.46|486.86|0
1636386900000|2021-11-08 15:55:00|488.24|486.64|488.03|486.43|488.46|486.86|488.03|486.43|0
1636386910000|2021-11-08 15:55:10|487.82|486.22|487.18|485.58|487.82|486.22|487.18|485.58|0
1636386920000|2021-11-08 15:55:20|486.97|485.37|487.18|485.58|487.18|485.58|486.97|485.37|0
1636386930000|2021-11-08 15:55:30|486.97|485.37|486.55|484.95|486.97|485.37|486.55|484.95|0
1636386940000|2021-11-08 15:55:40|486.76|485.16|487.18|485.58|487.39|485.79|486.76|485.16|0
1636386950000|2021-11-08 15:55:50|487.28|485.68|487.18|485.58|487.61|486.01|487.18|485.58|0
1636386960000|2021-11-08 15:56:00|486.97|485.37|487.82|486.22|487.82|486.22|486.97|485.37|0
1636386970000|2021-11-08 15:56:10|487.61|486.01|487.82|486.22|488.24|486.64|487.61|486.01|0
1636386980000|2021-11-08 15:56:20|488.13|486.53|487.61|486.01|488.13|486.53|487.61|486.01|0
1636387000000|2021-11-08 15:56:40|488.03|486.43|488.03|486.43|488.03|486.43|487.82|486.22|0
1636387010000|2021-11-08 15:56:50|487.61|486.01|487.61|486.01|487.82|486.22|487.61|486.01|0
1636387020000|2021-11-08 15:57:00|487.39|485.79|487.18|485.58|487.39|485.79|487.18|485.58|0
1636387030000|2021-11-08 15:57:10|487.39|485.79|486.97|485.37|487.39|485.79|486.97|485.37|0
1636387040000|2021-11-08 15:57:20|487.18|485.58|486.97|485.37|487.18|485.58|486.97|485.37|0
1636387050000|2021-11-08 15:57:30|487.18|485.58|487.82|486.22|487.82|486.22|487.18|485.58|0
1636387060000|2021-11-08 15:57:40|487.61|486.01|488.03|486.43|488.03|486.43|487.61|486.01|0
1636387070000|2021-11-08 15:57:50|488.13|486.53|487.82|486.22|488.13|486.53|487.82|486.22|0
1636387080000|2021-11-08 15:58:00|487.61|486.01|487.61|486.01|487.82|486.22|487.61|486.01|0
1636387090000|2021-11-08 15:58:10|487.39|485.79|487.18|485.58|487.39|485.79|487.18|485.58|0
1636387100000|2021-11-08 15:58:20|486.97|485.37|486.97|485.37|486.97|485.37|486.76|485.16|0
1636387110000|2021-11-08 15:58:30|487.18|485.58|487.39|485.79|487.39|485.79|487.18|485.58|0
1636387120000|2021-11-08 15:58:40|487.18|485.58|487.61|486.01|487.61|486.01|487.18|485.58|0
1636387130000|2021-11-08 15:58:50|487.18|485.58|488.03|486.43|488.03|486.43|487.18|485.58|0
1636387140000|2021-11-08 15:59:00|487.82|486.22|488.24|486.64|488.45|486.85|487.82|486.22|0
1636387150000|2021-11-08 15:59:10|488.03|486.43|487.82|486.22|488.03|486.43|487.82|486.22|0
1636387160000|2021-11-08 15:59:20|488.03|486.43|487.6|486|488.03|486.43|487.6|486|0
1636387170000|2021-11-08 15:59:30|487.39|485.79|487.18|485.58|487.39|485.79|487.18|485.58|0
1636387180000|2021-11-08 15:59:40|487.39|485.79|487.18|485.58|487.39|485.79|487.18|485.58|0
1636387190000|2021-11-08 15:59:50|486.97|485.37|486.76|485.16|486.97|485.37|486.76|485.16|0
1636387200000|2021-11-08 16:00:00|486.86|485.26|486.33|484.73|486.86|485.26|486.33|484.73|0
1636387210000|2021-11-08 16:00:10|486.54|484.94|486.33|484.73|486.54|484.94|486.12|484.52|0
1636387220000|2021-11-08 16:00:20|486.12|484.52|486.54|484.94|486.54|484.94|485.7|484.1|0
1636387230000|2021-11-08 16:00:30|486.33|484.73|486.76|485.16|486.76|485.16|486.33|484.73|0
1636387240000|2021-11-08 16:00:40|486.97|485.37|487.18|485.58|487.18|485.58|486.97|485.37|0
1636387250000|2021-11-08 16:00:50|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636387260000|2021-11-08 16:01:00|487.39|485.79|487.6|486|487.82|486.22|487.39|485.79|0
1636387270000|2021-11-08 16:01:10|487.82|486.22|487.82|486.22|487.82|486.22|487.6|486|0
1636387280000|2021-11-08 16:01:20|487.6|486|487.82|486.22|487.82|486.22|487.6|486|0
1636387290000|2021-11-08 16:01:30|488.03|486.43|487.6|486|488.03|486.43|487.6|486|0
1636387300000|2021-11-08 16:01:40|487.82|486.22|488.03|486.43|488.03|486.43|487.82|486.22|0
1636387310000|2021-11-08 16:01:50|487.82|486.22|487.82|486.22|488.03|486.43|487.82|486.22|0
1636387320000|2021-11-08 16:02:00|488.03|486.43|487.6|486|488.03|486.43|487.6|486|0
1636387330000|2021-11-08 16:02:10|487.71|486.11|487.6|486|487.71|486.11|487.6|486|0
1636387340000|2021-11-08 16:02:20|487.82|486.22|487.82|486.22|488.03|486.43|487.82|486.22|0
1636387350000|2021-11-08 16:02:30|487.6|486|487.6|486|487.6|486|487.39|485.79|0
1636387360000|2021-11-08 16:02:40|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636387370000|2021-11-08 16:02:50|487.82|486.22|488.03|486.43|488.03|486.43|487.82|486.22|0
1636387380000|2021-11-08 16:03:00|488.24|486.64|488.45|486.85|488.45|486.85|488.24|486.64|0
1636387390000|2021-11-08 16:03:10|488.03|486.43|488.24|486.64|488.45|486.85|488.03|486.43|0
1636387400000|2021-11-08 16:03:20|488.03|486.43|488.03|486.43|488.03|486.43|488.03|486.43|0
1636387410000|2021-11-08 16:03:30|487.6|486|487.6|486|487.81|486.21|487.6|486|0
1636387420000|2021-11-08 16:03:40|487.81|486.21|488.45|486.85|488.45|486.85|487.81|486.21|0
1636387430000|2021-11-08 16:03:50|488.24|486.64|488.45|486.85|488.66|487.06|488.24|486.64|0
1636387440000|2021-11-08 16:04:00|488.24|486.64|488.03|486.43|488.24|486.64|488.03|486.43|0
1636387450000|2021-11-08 16:04:10|487.81|486.21|486.97|485.37|487.81|486.21|486.97|485.37|0
1636387460000|2021-11-08 16:04:20|487.18|485.58|486.97|485.37|487.18|485.58|486.97|485.37|0
1636387470000|2021-11-08 16:04:30|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636387480000|2021-11-08 16:04:40|487.39|485.79|487.39|485.79|487.81|486.21|487.39|485.79|0
1636387490000|2021-11-08 16:04:50|487.6|486|487.81|486.21|487.81|486.21|487.6|486|0
1636387500000|2021-11-08 16:05:00|487.6|486|487.6|486|487.6|486|487.6|486|0
1636387510000|2021-11-08 16:05:10|487.39|485.79|487.18|485.58|487.39|485.79|487.18|485.58|0
1636387520000|2021-11-08 16:05:20|486.97|485.37|486.33|484.73|486.97|485.37|486.33|484.73|0
1636387530000|2021-11-08 16:05:30|486.54|484.94|486.54|484.94|486.54|484.94|486.33|484.73|0
1636387540000|2021-11-08 16:05:40|486.33|484.73|486.54|484.94|486.54|484.94|486.33|484.73|0
1636387550000|2021-11-08 16:05:50|486.33|484.73|486.75|485.15|486.75|485.15|486.33|484.73|0
1636387560000|2021-11-08 16:06:00|486.96|485.36|487.18|485.58|487.18|485.58|486.96|485.36|0
1636387570000|2021-11-08 16:06:10|487.39|485.79|486.96|485.36|487.39|485.79|486.96|485.36|0
1636387580000|2021-11-08 16:06:20|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636387590000|2021-11-08 16:06:30|487.39|485.79|487.39|485.79|487.6|486|487.39|485.79|0
1636387600000|2021-11-08 16:06:40|487.6|486|487.39|485.79|487.6|486|487.39|485.79|0
1636387610000|2021-11-08 16:06:50|487.49|485.89|487.6|486|487.6|486|487.49|485.89|0
1636387620000|2021-11-08 16:07:00|487.39|485.79|487.39|485.79|487.6|486|487.39|485.79|0
1636387630000|2021-11-08 16:07:10|487.6|486|486.96|485.36|487.6|486|486.96|485.36|0
1636387640000|2021-11-08 16:07:20|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636387650000|2021-11-08 16:07:30|487.39|485.79|486.75|485.15|487.39|485.79|486.75|485.15|0
1636387660000|2021-11-08 16:07:40|486.54|484.94|486.33|484.73|486.54|484.94|486.33|484.73|0
1636387670000|2021-11-08 16:07:50|486.12|484.52|486.12|484.52|486.33|484.73|486.12|484.52|0
1636387680000|2021-11-08 16:08:00|486.33|484.73|485.58|483.98|486.33|484.73|485.58|483.98|0
1636387690000|2021-11-08 16:08:10|485.9|484.3|484.63|483.03|485.9|484.3|484.63|483.03|0
1636387700000|2021-11-08 16:08:20|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636387710000|2021-11-08 16:08:30|484|482.4|484.63|483.03|484.63|483.03|484|482.4|0
1636387720000|2021-11-08 16:08:40|484.84|483.24|485.06|483.46|485.06|483.46|484.84|483.24|0
1636387730000|2021-11-08 16:08:50|485.27|483.67|485.06|483.46|485.27|483.67|485.06|483.46|0
1636387740000|2021-11-08 16:09:00|484.84|483.24|485.27|483.67|485.27|483.67|484.63|483.03|0
1636387750000|2021-11-08 16:09:10|485.48|483.88|485.48|483.88|485.48|483.88|485.06|483.46|0
1636387760000|2021-11-08 16:09:20|485.27|483.67|485.06|483.46|485.27|483.67|485.06|483.46|0
1636387770000|2021-11-08 16:09:30|485.27|483.67|485.27|483.67|485.27|483.67|485.06|483.46|0
1636387780000|2021-11-08 16:09:40|485.48|483.88|485.27|483.67|485.48|483.88|485.27|483.67|0
1636387790000|2021-11-08 16:09:50|485.48|483.88|485.69|484.09|485.9|484.3|485.48|483.88|0
1636387800000|2021-11-08 16:10:00|485.48|483.88|485.69|484.09|486.11|484.51|485.48|483.88|0
1636387810000|2021-11-08 16:10:10|485.9|484.3|485.9|484.3|486.11|484.51|485.9|484.3|0
1636387820000|2021-11-08 16:10:20|485.48|483.88|485.9|484.3|485.9|484.3|485.48|483.88|0
1636387830000|2021-11-08 16:10:30|486.11|484.51|485.9|484.3|486.11|484.51|485.9|484.3|0
1636387840000|2021-11-08 16:10:40|485.69|484.09|485.69|484.09|485.69|484.09|485.48|483.88|0
1636387850000|2021-11-08 16:10:50|485.48|483.88|485.69|484.09|485.69|484.09|485.48|483.88|0
1636387860000|2021-11-08 16:11:00|485.9|484.3|485.48|483.88|485.9|484.3|485.48|483.88|0
1636387870000|2021-11-08 16:11:10|485.69|484.09|485.69|484.09|485.9|484.3|485.69|484.09|0
1636387880000|2021-11-08 16:11:20|485.48|483.88|485.48|483.88|485.69|484.09|485.48|483.88|0
1636387890000|2021-11-08 16:11:30|485.27|483.67|485.05|483.45|485.27|483.67|485.05|483.45|0
1636387900000|2021-11-08 16:11:40|484.84|483.24|484.42|482.82|485.05|483.45|484.42|482.82|0
1636387910000|2021-11-08 16:11:50|484.21|482.61|484.42|482.82|484.42|482.82|484.21|482.61|0
1636387920000|2021-11-08 16:12:00|484.84|483.24|484.52|482.92|484.84|483.24|484.42|482.82|0
1636387930000|2021-11-08 16:12:10|484.42|482.82|484.42|482.82|484.42|482.82|484.21|482.61|0
1636387940000|2021-11-08 16:12:20|484.21|482.61|484.42|482.82|484.42|482.82|484.21|482.61|0
1636387950000|2021-11-08 16:12:30|484.63|483.03|484.63|483.03|484.84|483.24|484.63|483.03|0
1636387960000|2021-11-08 16:12:40|484.42|482.82|484.42|482.82|484.42|482.82|484.21|482.61|0
1636387970000|2021-11-08 16:12:50|484.21|482.61|484.73|483.13|484.84|483.24|484.21|482.61|0
1636387980000|2021-11-08 16:13:00|484.63|483.03|484.42|482.82|484.63|483.03|484.21|482.61|0
1636387990000|2021-11-08 16:13:10|484.21|482.61|484.42|482.82|484.42|482.82|484.21|482.61|0
1636388000000|2021-11-08 16:13:20|484.21|482.61|484.63|483.03|484.63|483.03|484.21|482.61|0
1636388010000|2021-11-08 16:13:30|484.84|483.24|484.84|483.24|484.84|483.24|484.84|483.24|0
1636388020000|2021-11-08 16:13:40|484.63|483.03|484.84|483.24|484.84|483.24|484.63|483.03|0
1636388030000|2021-11-08 16:13:50|485.05|483.45|484.63|483.03|485.05|483.45|484.63|483.03|0
1636388040000|2021-11-08 16:14:00|484.42|482.82|483.99|482.39|484.42|482.82|483.99|482.39|0
1636388050000|2021-11-08 16:14:10|484.21|482.61|483.99|482.39|484.21|482.61|483.99|482.39|0
1636388060000|2021-11-08 16:14:20|484.21|482.61|484.21|482.61|484.21|482.61|483.99|482.39|0
1636388070000|2021-11-08 16:14:30|483.99|482.39|483.78|482.18|483.99|482.39|483.78|482.18|0
1636388080000|2021-11-08 16:14:40|483.99|482.39|484.21|482.61|484.21|482.61|483.99|482.39|0
1636388090000|2021-11-08 16:14:50|484.31|482.71|483.99|482.39|484.31|482.71|483.99|482.39|0
1636388100000|2021-11-08 16:15:00|484.21|482.61|483.78|482.18|484.21|482.61|483.78|482.18|0
1636388110000|2021-11-08 16:15:10|484.21|482.61|483.99|482.39|484.21|482.61|483.99|482.39|0
1636388120000|2021-11-08 16:15:20|483.78|482.18|483.78|482.18|483.99|482.39|483.78|482.18|0
1636388130000|2021-11-08 16:15:30|483.99|482.39|484.2|482.6|484.2|482.6|483.99|482.39|0
1636388140000|2021-11-08 16:15:40|483.99|482.39|484.2|482.6|484.2|482.6|483.99|482.39|0
1636388150000|2021-11-08 16:15:50|484.42|482.82|484.42|482.82|484.42|482.82|484.42|482.82|0
1636388160000|2021-11-08 16:16:00|484.52|482.92|484.2|482.6|484.63|483.03|484.2|482.6|0
1636388170000|2021-11-08 16:16:10|484.09|482.49|484.09|482.49|484.09|482.49|484.09|482.49|0
1636388180000|2021-11-08 16:16:20|483.99|482.39|483.99|482.39|484.2|482.6|483.99|482.39|0
1636388190000|2021-11-08 16:16:30|484.2|482.6|483.99|482.39|484.2|482.6|483.99|482.39|0
1636388200000|2021-11-08 16:16:40|483.78|482.18|483.78|482.18|483.78|482.18|483.57|481.97|0
1636388210000|2021-11-08 16:16:50|483.99|482.39|483.78|482.18|483.99|482.39|483.78|482.18|0
1636388220000|2021-11-08 16:17:00|483.57|481.97|483.57|481.97|483.57|481.97|483.57|481.97|0
1636388230000|2021-11-08 16:17:10|483.36|481.76|483.36|481.76|483.36|481.76|483.36|481.76|0
1636388250000|2021-11-08 16:17:30|483.57|481.97|483.78|482.18|483.78|482.18|483.36|481.76|0
1636388260000|2021-11-08 16:17:40|483.99|482.39|485.05|483.45|485.05|483.45|483.99|482.39|0
1636388270000|2021-11-08 16:17:50|485.26|483.66|485.69|484.09|485.69|484.09|485.26|483.66|0
1636388280000|2021-11-08 16:18:00|485.9|484.3|485.47|483.87|485.9|484.3|485.47|483.87|0
1636388290000|2021-11-08 16:18:10|485.69|484.09|485.69|484.09|485.9|484.3|485.69|484.09|0
1636388300000|2021-11-08 16:18:20|485.9|484.3|486.32|484.72|486.32|484.72|485.9|484.3|0
1636388310000|2021-11-08 16:18:30|486.53|484.93|486.53|484.93|486.53|484.93|486.53|484.93|0
1636388320000|2021-11-08 16:18:40|486.32|484.72|486.53|484.93|486.53|484.93|486.32|484.72|0
1636388330000|2021-11-08 16:18:50|486.75|485.15|486.96|485.36|486.96|485.36|486.53|484.93|0
1636388340000|2021-11-08 16:19:00|486.99|485.39|487.46|485.86|487.46|485.86|486.99|485.39|0
1636388350000|2021-11-08 16:19:10|487.24|485.64|487.03|485.43|487.46|485.86|487.03|485.43|0
1636388360000|2021-11-08 16:19:20|487.46|485.86|487.46|485.86|487.67|486.07|487.46|485.86|0
1636388370000|2021-11-08 16:19:30|487.56|485.96|487.45|485.85|487.56|485.96|487.45|485.85|0
1636388380000|2021-11-08 16:19:40|487.24|485.64|487.67|486.07|487.67|486.07|487.24|485.64|0
1636388390000|2021-11-08 16:19:50|487.45|485.85|487.45|485.85|487.67|486.07|487.45|485.85|0
1636388400000|2021-11-08 16:20:00|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636388410000|2021-11-08 16:20:10|487.67|486.07|487.88|486.28|487.88|486.28|487.67|486.07|0
1636388420000|2021-11-08 16:20:20|487.67|486.07|487.45|485.85|487.67|486.07|487.24|485.64|0
1636388430000|2021-11-08 16:20:30|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636388440000|2021-11-08 16:20:40|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636388450000|2021-11-08 16:20:50|487.03|485.43|487.03|485.43|487.03|485.43|487.03|485.43|0
1636388460000|2021-11-08 16:21:00|486.82|485.22|486.82|485.22|486.82|485.22|486.61|485.01|0
1636388470000|2021-11-08 16:21:10|487.03|485.43|487.13|485.53|487.13|485.53|487.03|485.43|0
1636388480000|2021-11-08 16:21:20|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636388490000|2021-11-08 16:21:30|487.67|486.07|487.88|486.28|487.88|486.28|487.67|486.07|0
1636388500000|2021-11-08 16:21:40|488.09|486.49|488.09|486.49|488.09|486.49|487.88|486.28|0
1636388510000|2021-11-08 16:21:50|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636388520000|2021-11-08 16:22:00|488.09|486.49|487.77|486.17|488.09|486.49|487.77|486.17|0
1636388530000|2021-11-08 16:22:10|487.67|486.07|488.09|486.49|488.3|486.7|487.67|486.07|0
1636388540000|2021-11-08 16:22:20|487.88|486.28|488.19|486.59|488.3|486.7|487.88|486.28|0
1636388550000|2021-11-08 16:22:30|488.09|486.49|487.67|486.07|488.09|486.49|487.67|486.07|0
1636388570000|2021-11-08 16:22:50|487.88|486.28|487.67|486.07|488.09|486.49|487.67|486.07|0
1636388580000|2021-11-08 16:23:00|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636388590000|2021-11-08 16:23:10|487.88|486.28|488.09|486.49|488.09|486.49|487.88|486.28|0
1636388600000|2021-11-08 16:23:20|488.3|486.7|487.88|486.28|488.3|486.7|487.88|486.28|0
1636388610000|2021-11-08 16:23:30|488.3|486.7|488.09|486.49|488.3|486.7|488.09|486.49|0
1636388620000|2021-11-08 16:23:40|488.3|486.7|488.3|486.7|488.4|486.8|488.3|486.7|0
1636388640000|2021-11-08 16:24:00|488.51|486.91|488.51|486.91|488.51|486.91|488.3|486.7|0
1636388650000|2021-11-08 16:24:10|488.3|486.7|488.09|486.49|488.72|487.12|488.09|486.49|0
1636388660000|2021-11-08 16:24:20|487.88|486.28|487.45|485.85|487.88|486.28|487.45|485.85|0
1636388670000|2021-11-08 16:24:30|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636388680000|2021-11-08 16:24:40|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636388690000|2021-11-08 16:24:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636388700000|2021-11-08 16:25:00|487.66|486.06|487.88|486.28|487.88|486.28|487.66|486.06|0
1636388710000|2021-11-08 16:25:10|488.09|486.49|488.3|486.7|488.3|486.7|487.88|486.28|0
1636388720000|2021-11-08 16:25:20|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636388730000|2021-11-08 16:25:30|487.88|486.28|487.88|486.28|487.88|486.28|487.88|486.28|0
1636388740000|2021-11-08 16:25:40|488.09|486.49|488.72|487.12|488.72|487.12|488.09|486.49|0
1636388750000|2021-11-08 16:25:50|488.94|487.34|489.15|487.55|489.15|487.55|488.94|487.34|0
1636388760000|2021-11-08 16:26:00|488.94|487.34|489.15|487.55|489.15|487.55|488.94|487.34|0
1636388770000|2021-11-08 16:26:10|488.94|487.34|488.72|487.12|488.94|487.34|488.72|487.12|0
1636388780000|2021-11-08 16:26:20|488.51|486.91|488.51|486.91|488.51|486.91|488.51|486.91|0
1636388790000|2021-11-08 16:26:30|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636388800000|2021-11-08 16:26:40|488.51|486.91|488.51|486.91|488.51|486.91|488.51|486.91|0
1636388810000|2021-11-08 16:26:50|488.72|487.12|488.72|487.12|488.93|487.33|488.72|487.12|0
1636388820000|2021-11-08 16:27:00|488.93|487.33|488.93|487.33|488.93|487.33|488.72|487.12|0
1636388830000|2021-11-08 16:27:10|489.15|487.55|489.36|487.76|489.36|487.76|489.15|487.55|0
1636388840000|2021-11-08 16:27:20|489.15|487.55|489.15|487.55|489.36|487.76|489.15|487.55|0
1636388850000|2021-11-08 16:27:30|489.57|487.97|489.36|487.76|489.57|487.97|489.36|487.76|0
1636388860000|2021-11-08 16:27:40|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636388870000|2021-11-08 16:27:50|488.93|487.33|489.15|487.55|489.15|487.55|488.93|487.33|0
1636388880000|2021-11-08 16:28:00|488.93|487.33|488.93|487.33|489.15|487.55|488.93|487.33|0
1636388890000|2021-11-08 16:28:10|489.15|487.55|488.93|487.33|489.15|487.55|488.93|487.33|0
1636388900000|2021-11-08 16:28:20|488.72|487.12|488.72|487.12|488.72|487.12|488.72|487.12|0
1636388910000|2021-11-08 16:28:30|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636388920000|2021-11-08 16:28:40|489.15|487.55|489.25|487.65|489.25|487.65|489.15|487.55|0
1636388930000|2021-11-08 16:28:50|489.36|487.76|489.36|487.76|489.36|487.76|489.36|487.76|0
1636388940000|2021-11-08 16:29:00|489.15|487.55|489.36|487.76|489.36|487.76|489.15|487.55|0
1636388950000|2021-11-08 16:29:10|489.57|487.97|489.78|488.18|489.78|488.18|489.57|487.97|0
1636388960000|2021-11-08 16:29:20|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1636388970000|2021-11-08 16:29:30|488.83|487.23|488.83|487.23|488.94|487.34|488.83|487.23|0
1636388980000|2021-11-08 16:29:40|488.72|487.12|488.97|487.37|488.97|487.37|488.72|487.12|0
1636388990000|2021-11-08 16:29:50|489.18|487.58|488.55|486.95|489.18|487.58|488.55|486.95|0
1636389000000|2021-11-08 16:30:00|488.76|487.16|489.18|487.58|489.18|487.58|488.76|487.16|0
1636389010000|2021-11-08 16:30:10|488.97|487.37|489.18|487.58|489.18|487.58|488.97|487.37|0
1636389020000|2021-11-08 16:30:20|489.4|487.8|489.07|487.47|489.4|487.8|489.07|487.47|0
1636389030000|2021-11-08 16:30:30|489.18|487.58|488.97|487.37|489.18|487.58|488.97|487.37|0
1636389040000|2021-11-08 16:30:40|489.4|487.8|489.18|487.58|489.5|487.9|489.18|487.58|0
1636389050000|2021-11-08 16:30:50|488.97|487.37|489.18|487.58|489.18|487.58|488.97|487.37|0
1636389060000|2021-11-08 16:31:00|488.97|487.37|488.76|487.16|488.97|487.37|488.76|487.16|0
1636389070000|2021-11-08 16:31:10|488.55|486.95|488.12|486.52|488.55|486.95|488.12|486.52|0
1636389080000|2021-11-08 16:31:20|488.33|486.73|488.55|486.95|488.55|486.95|488.33|486.73|0
1636389090000|2021-11-08 16:31:30|488.76|487.16|488.65|487.05|488.76|487.16|488.65|487.05|0
1636389100000|2021-11-08 16:31:40|488.55|486.95|488.55|486.95|488.76|487.16|488.55|486.95|0
1636389110000|2021-11-08 16:31:50|488.76|487.16|488.76|487.16|488.76|487.16|488.76|487.16|0
1636389120000|2021-11-08 16:32:00|488.55|486.95|488.55|486.95|488.55|486.95|488.55|486.95|0
1636389130000|2021-11-08 16:32:10|488.76|487.16|488.55|486.95|488.76|487.16|488.55|486.95|0
1636389140000|2021-11-08 16:32:20|488.33|486.73|488.12|486.52|488.33|486.73|488.12|486.52|0
1636389150000|2021-11-08 16:32:30|487.91|486.31|487.91|486.31|488.12|486.52|487.91|486.31|0
1636389160000|2021-11-08 16:32:40|488.12|486.52|488.55|486.95|488.55|486.95|488.12|486.52|0
1636389170000|2021-11-08 16:32:50|488.33|486.73|488.12|486.52|488.33|486.73|488.12|486.52|0
1636389180000|2021-11-08 16:33:00|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1636389190000|2021-11-08 16:33:10|487.91|486.31|487.7|486.1|487.91|486.31|487.7|486.1|0
1636389200000|2021-11-08 16:33:20|487.91|486.31|487.7|486.1|487.91|486.31|487.7|486.1|0
1636389210000|2021-11-08 16:33:30|487.91|486.31|487.49|485.89|487.91|486.31|487.49|485.89|0
1636389220000|2021-11-08 16:33:40|487.27|485.67|487.49|485.89|487.49|485.89|487.27|485.67|0
1636389230000|2021-11-08 16:33:50|487.7|486.1|487.7|486.1|487.7|486.1|487.49|485.89|0
1636389240000|2021-11-08 16:34:00|487.91|486.31|487.91|486.31|487.91|486.31|487.7|486.1|0
1636389250000|2021-11-08 16:34:10|487.7|486.1|487.27|485.67|487.7|486.1|487.27|485.67|0
1636389260000|2021-11-08 16:34:20|487.06|485.46|487.27|485.67|487.27|485.67|487.06|485.46|0
1636389270000|2021-11-08 16:34:30|487.48|485.88|487.48|485.88|487.48|485.88|487.27|485.67|0
1636389280000|2021-11-08 16:34:40|487.27|485.67|487.48|485.88|487.48|485.88|487.27|485.67|0
1636389290000|2021-11-08 16:34:50|487.27|485.67|487.91|486.31|487.91|486.31|487.27|485.67|0
1636389300000|2021-11-08 16:35:00|487.7|486.1|487.27|485.67|487.7|486.1|487.27|485.67|0
1636389310000|2021-11-08 16:35:10|487.06|485.46|487.48|485.88|487.48|485.88|487.06|485.46|0
1636389320000|2021-11-08 16:35:20|487.7|486.1|487.7|486.1|487.91|486.31|487.7|486.1|0
1636389340000|2021-11-08 16:35:40|487.91|486.31|487.91|486.31|487.91|486.31|487.91|486.31|0
1636389350000|2021-11-08 16:35:50|488.12|486.52|488.12|486.52|488.12|486.52|488.12|486.52|0
1636389360000|2021-11-08 16:36:00|488.33|486.73|488.33|486.73|488.33|486.73|488.12|486.52|0
1636389370000|2021-11-08 16:36:10|488.54|486.94|488.54|486.94|488.76|487.16|488.54|486.94|0
1636389380000|2021-11-08 16:36:20|488.33|486.73|487.7|486.1|488.33|486.73|487.7|486.1|0
1636389390000|2021-11-08 16:36:30|487.48|485.88|487.27|485.67|487.48|485.88|487.27|485.67|0
1636389400000|2021-11-08 16:36:40|487.48|485.88|487.27|485.67|487.48|485.88|487.27|485.67|0
1636389410000|2021-11-08 16:36:50|487.06|485.46|487.27|485.67|487.48|485.88|487.06|485.46|0
1636389420000|2021-11-08 16:37:00|487.48|485.88|487.48|485.88|487.48|485.88|487.27|485.67|0
1636389430000|2021-11-08 16:37:10|487.27|485.67|487.27|485.67|487.27|485.67|487.27|485.67|0
1636389440000|2021-11-08 16:37:20|487.48|485.88|487.06|485.46|487.48|485.88|487.06|485.46|0
1636389450000|2021-11-08 16:37:30|486.85|485.25|486.85|485.25|486.85|485.25|486.64|485.04|0
1636389460000|2021-11-08 16:37:40|486.64|485.04|486.42|484.82|486.64|485.04|486.42|484.82|0
1636389470000|2021-11-08 16:37:50|486.64|485.04|486.85|485.25|486.85|485.25|486.64|485.04|0
1636389480000|2021-11-08 16:38:00|486.64|485.04|486.42|484.82|486.64|485.04|486.42|484.82|0
1636389490000|2021-11-08 16:38:10|486.21|484.61|486.64|485.04|486.64|485.04|486.21|484.61|0
1636389500000|2021-11-08 16:38:20|486.42|484.82|486.31|484.71|486.42|484.82|486.21|484.61|0
1636389510000|2021-11-08 16:38:30|486.42|484.82|486.21|484.61|486.42|484.82|486.21|484.61|0
1636389530000|2021-11-08 16:38:50|486|484.4|486.21|484.61|486.21|484.61|486|484.4|0
1636389540000|2021-11-08 16:39:00|486|484.4|486.42|484.82|486.42|484.82|486|484.4|0
1636389550000|2021-11-08 16:39:10|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636389560000|2021-11-08 16:39:20|486|484.4|486|484.4|486.21|484.61|486|484.4|0
1636389570000|2021-11-08 16:39:30|486.21|484.61|486|484.4|486.21|484.61|486|484.4|0
1636389580000|2021-11-08 16:39:40|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636389590000|2021-11-08 16:39:50|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636389600000|2021-11-08 16:40:00|486.63|485.03|486.63|485.03|486.63|485.03|486.42|484.82|0
1636389610000|2021-11-08 16:40:10|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636389620000|2021-11-08 16:40:20|486.63|485.03|486.42|484.82|486.63|485.03|486.42|484.82|0
1636389630000|2021-11-08 16:40:30|486.63|485.03|486.63|485.03|486.85|485.25|486.63|485.03|0
1636389640000|2021-11-08 16:40:40|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636389650000|2021-11-08 16:40:50|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636389660000|2021-11-08 16:41:00|486.42|484.82|486.63|485.03|486.63|485.03|486.42|484.82|0
1636389670000|2021-11-08 16:41:10|486.42|484.82|486.63|485.03|486.63|485.03|486.42|484.82|0
1636389680000|2021-11-08 16:41:20|486.42|484.82|486|484.4|486.42|484.82|486|484.4|0
1636389690000|2021-11-08 16:41:30|485.79|484.19|486|484.4|486|484.4|485.79|484.19|0
1636389700000|2021-11-08 16:41:40|485.79|484.19|485.79|484.19|485.79|484.19|485.57|483.97|0
1636389710000|2021-11-08 16:41:50|485.57|483.97|485.36|483.76|485.57|483.97|485.36|483.76|0
1636389720000|2021-11-08 16:42:00|485.57|483.97|485.79|484.19|485.79|484.19|485.57|483.97|0
1636389730000|2021-11-08 16:42:10|485.57|483.97|485.57|483.97|485.79|484.19|485.57|483.97|0
1636389740000|2021-11-08 16:42:20|485.79|484.19|485.79|484.19|486|484.4|485.79|484.19|0
1636389750000|2021-11-08 16:42:30|485.57|483.97|485.79|484.19|485.79|484.19|485.57|483.97|0
1636389760000|2021-11-08 16:42:40|485.57|483.97|485.79|484.19|485.79|484.19|485.57|483.97|0
1636389770000|2021-11-08 16:42:50|486|484.4|486|484.4|486|484.4|486|484.4|0
1636389780000|2021-11-08 16:43:00|485.79|484.19|486|484.4|486|484.4|485.79|484.19|0
1636389790000|2021-11-08 16:43:10|485.79|484.19|485.79|484.19|485.79|484.19|485.79|484.19|0
1636389800000|2021-11-08 16:43:20|486|484.4|486.21|484.61|486.21|484.61|486|484.4|0
1636389810000|2021-11-08 16:43:30|486.42|484.82|486.21|484.61|486.42|484.82|486.21|484.61|0
1636389820000|2021-11-08 16:43:40|486.42|484.82|486|484.4|486.42|484.82|486|484.4|0
1636389830000|2021-11-08 16:43:50|485.78|484.18|485.78|484.18|485.78|484.18|485.78|484.18|0
1636389840000|2021-11-08 16:44:00|486|484.4|485.78|484.18|486|484.4|485.78|484.18|0
1636389850000|2021-11-08 16:44:10|486|484.4|485.57|483.97|486|484.4|485.57|483.97|0
1636389860000|2021-11-08 16:44:20|485.67|484.07|485.57|483.97|485.78|484.18|485.57|483.97|0
1636389870000|2021-11-08 16:44:30|485.78|484.18|486|484.4|486|484.4|485.78|484.18|0
1636389880000|2021-11-08 16:44:40|485.78|484.18|485.57|483.97|485.78|484.18|485.57|483.97|0
1636389890000|2021-11-08 16:44:50|485.36|483.76|485.46|483.86|485.46|483.86|485.36|483.76|0
1636389900000|2021-11-08 16:45:00|485.36|483.76|485.36|483.76|485.36|483.76|485.15|483.55|0
1636389910000|2021-11-08 16:45:10|485.57|483.97|485.36|483.76|485.57|483.97|485.36|483.76|0
1636389920000|2021-11-08 16:45:20|485.15|483.55|484.94|483.34|485.15|483.55|484.94|483.34|0
1636389930000|2021-11-08 16:45:30|485.15|483.55|485.15|483.55|485.15|483.55|485.15|483.55|0
1636389940000|2021-11-08 16:45:40|485.36|483.76|485.36|483.76|485.36|483.76|485.15|483.55|0
1636389950000|2021-11-08 16:45:50|484.94|483.34|485.36|483.76|485.36|483.76|484.94|483.34|0
1636389960000|2021-11-08 16:46:00|485.57|483.97|485.57|483.97|485.57|483.97|485.57|483.97|0
1636389970000|2021-11-08 16:46:10|485.36|483.76|485.57|483.97|485.57|483.97|485.36|483.76|0
1636389990000|2021-11-08 16:46:30|485.78|484.18|485.88|484.28|485.88|484.28|485.78|484.18|0
1636390000000|2021-11-08 16:46:40|485.78|484.18|485.78|484.18|486|484.4|485.78|484.18|0
1636390010000|2021-11-08 16:46:50|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636390020000|2021-11-08 16:47:00|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636390030000|2021-11-08 16:47:10|485.99|484.39|485.99|484.39|486.21|484.61|485.99|484.39|0
1636390040000|2021-11-08 16:47:20|486.21|484.61|486.21|484.61|486.42|484.82|486.21|484.61|0
1636390050000|2021-11-08 16:47:30|486.42|484.82|485.99|484.39|486.42|484.82|485.99|484.39|0
1636390060000|2021-11-08 16:47:40|486.21|484.61|485.99|484.39|486.21|484.61|485.99|484.39|0
1636390070000|2021-11-08 16:47:50|485.78|484.18|485.78|484.18|485.99|484.39|485.78|484.18|0
1636390080000|2021-11-08 16:48:00|485.99|484.39|485.78|484.18|485.99|484.39|485.78|484.18|0
1636390090000|2021-11-08 16:48:10|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636390100000|2021-11-08 16:48:20|486.1|484.5|485.99|484.39|486.1|484.5|485.99|484.39|0
1636390110000|2021-11-08 16:48:30|485.78|484.18|485.78|484.18|485.99|484.39|485.78|484.18|0
1636390120000|2021-11-08 16:48:40|485.57|483.97|485.57|483.97|485.57|483.97|485.57|483.97|0
1636390130000|2021-11-08 16:48:50|485.67|484.07|485.57|483.97|485.67|484.07|485.57|483.97|0
1636390140000|2021-11-08 16:49:00|485.36|483.76|485.36|483.76|485.36|483.76|485.36|483.76|0
1636390150000|2021-11-08 16:49:10|485.15|483.55|485.15|483.55|485.15|483.55|485.15|483.55|0
1636390160000|2021-11-08 16:49:20|484.94|483.34|484.94|483.34|484.94|483.34|484.94|483.34|0
1636390170000|2021-11-08 16:49:30|484.72|483.12|484.93|483.33|484.94|483.34|484.72|483.12|0
1636390180000|2021-11-08 16:49:40|484.72|483.12|484.72|483.12|484.72|483.12|484.72|483.12|0
1636390200000|2021-11-08 16:50:00|484.93|483.33|484.51|482.91|484.93|483.33|484.51|482.91|0
1636390210000|2021-11-08 16:50:10|484.72|483.12|484.51|482.91|484.72|483.12|484.51|482.91|0
1636390220000|2021-11-08 16:50:20|484.72|483.12|484.51|482.91|484.72|483.12|484.51|482.91|0
1636390230000|2021-11-08 16:50:30|484.72|483.12|484.51|482.91|484.72|483.12|484.51|482.91|0
1636390240000|2021-11-08 16:50:40|484.72|483.12|484.72|483.12|484.72|483.12|484.72|483.12|0
1636390250000|2021-11-08 16:50:50|484.51|482.91|484.72|483.12|484.72|483.12|484.51|482.91|0
1636390260000|2021-11-08 16:51:00|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636390270000|2021-11-08 16:51:10|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1636390280000|2021-11-08 16:51:20|484.09|482.49|484.3|482.7|484.3|482.7|484.09|482.49|0
1636390300000|2021-11-08 16:51:40|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636390310000|2021-11-08 16:51:50|484.3|482.7|484.51|482.91|484.51|482.91|484.3|482.7|0
1636390330000|2021-11-08 16:52:10|484.3|482.7|484.51|482.91|484.51|482.91|484.3|482.7|0
1636390340000|2021-11-08 16:52:20|484.09|482.49|483.88|482.28|484.09|482.49|483.88|482.28|0
1636390350000|2021-11-08 16:52:30|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636390360000|2021-11-08 16:52:40|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636390370000|2021-11-08 16:52:50|483.24|481.64|483.24|481.64|483.45|481.85|483.24|481.64|0
1636390380000|2021-11-08 16:53:00|483.45|481.85|483.66|482.06|483.66|482.06|483.45|481.85|0
1636390390000|2021-11-08 16:53:10|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1636390400000|2021-11-08 16:53:20|483.45|481.85|483.88|482.28|483.88|482.28|483.45|481.85|0
1636390410000|2021-11-08 16:53:30|484.09|482.49|484.3|482.7|484.3|482.7|484.09|482.49|0
1636390420000|2021-11-08 16:53:40|484.51|482.91|484.72|483.12|484.93|483.33|484.51|482.91|0
1636390430000|2021-11-08 16:53:50|484.93|483.33|484.93|483.33|484.93|483.33|484.93|483.33|0
1636390440000|2021-11-08 16:54:00|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1636390450000|2021-11-08 16:54:10|484.93|483.33|484.93|483.33|484.93|483.33|484.93|483.33|0
1636390460000|2021-11-08 16:54:20|484.72|483.12|484.51|482.91|484.72|483.12|484.51|482.91|0
1636390470000|2021-11-08 16:54:30|484.61|483.01|484.51|482.91|484.61|483.01|484.51|482.91|0
1636390480000|2021-11-08 16:54:40|484.72|483.12|484.72|483.12|484.72|483.12|484.72|483.12|0
1636390490000|2021-11-08 16:54:50|484.51|482.91|484.72|483.12|484.72|483.12|484.51|482.91|0
1636390500000|2021-11-08 16:55:00|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636390510000|2021-11-08 16:55:10|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1636390520000|2021-11-08 16:55:20|484.09|482.49|483.87|482.27|484.09|482.49|483.87|482.27|0
1636390530000|2021-11-08 16:55:30|483.66|482.06|483.66|482.06|483.87|482.27|483.66|482.06|0
1636390540000|2021-11-08 16:55:40|483.45|481.85|483.24|481.64|483.45|481.85|483.24|481.64|0
1636390550000|2021-11-08 16:55:50|483.45|481.85|483.24|481.64|483.45|481.85|483.24|481.64|0
1636390560000|2021-11-08 16:56:00|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636390570000|2021-11-08 16:56:10|483.24|481.64|483.03|481.43|483.24|481.64|483.03|481.43|0
1636390580000|2021-11-08 16:56:20|482.82|481.22|483.03|481.43|483.03|481.43|482.82|481.22|0
1636390600000|2021-11-08 16:56:40|482.82|481.22|483.03|481.43|483.03|481.43|482.82|481.22|0
1636390620000|2021-11-08 16:57:00|483.24|481.64|483.03|481.43|483.24|481.64|483.03|481.43|0
1636390640000|2021-11-08 16:57:20|482.82|481.22|482.82|481.22|482.82|481.22|482.82|481.22|0
1636390670000|2021-11-08 16:57:50|483.03|481.43|482.82|481.22|483.03|481.43|482.82|481.22|0
1636390680000|2021-11-08 16:58:00|482.6|481|482.82|481.22|482.82|481.22|482.6|481|0
1636390700000|2021-11-08 16:58:20|483.03|481.43|483.24|481.64|483.24|481.64|483.03|481.43|0
1636390710000|2021-11-08 16:58:30|483.45|481.85|483.45|481.85|483.45|481.85|483.24|481.64|0
1636390720000|2021-11-08 16:58:40|483.66|482.06|483.45|481.85|484.08|482.48|483.45|481.85|0
1636390730000|2021-11-08 16:58:50|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636390740000|2021-11-08 16:59:00|483.45|481.85|483.66|482.06|483.66|482.06|483.45|481.85|0
1636390750000|2021-11-08 16:59:10|483.45|481.85|483.45|481.85|483.45|481.85|483.24|481.64|0
1636390760000|2021-11-08 16:59:20|483.66|482.06|483.87|482.27|483.87|482.27|483.66|482.06|0
1636390770000|2021-11-08 16:59:30|483.66|482.06|483.45|481.85|483.66|482.06|483.45|481.85|0
1636390780000|2021-11-08 16:59:40|483.66|482.06|483.66|482.06|483.66|482.06|483.66|482.06|0
1636390790000|2021-11-08 16:59:50|483.87|482.27|483.45|481.85|483.87|482.27|483.45|481.85|0
1636390800000|2021-11-08 17:00:00|483.66|482.06|483.03|481.43|483.66|482.06|483.03|481.43|0
1636390810000|2021-11-08 17:00:10|483.24|481.64|483.66|482.06|483.66|482.06|483.24|481.64|0
1636390820000|2021-11-08 17:00:20|484.08|482.48|484.29|482.69|484.29|482.69|483.87|482.27|0
1636390830000|2021-11-08 17:00:30|484.08|482.48|484.08|482.48|484.08|482.48|484.08|482.48|0
1636390840000|2021-11-08 17:00:40|483.87|482.27|483.87|482.27|483.87|482.27|483.87|482.27|0
1636390850000|2021-11-08 17:00:50|483.66|482.06|483.66|482.06|483.87|482.27|483.66|482.06|0
1636390860000|2021-11-08 17:01:00|483.87|482.27|483.66|482.06|483.87|482.27|483.45|481.85|0
1636390870000|2021-11-08 17:01:10|483.76|482.16|483.66|482.06|483.76|482.16|483.45|481.85|0
1636390880000|2021-11-08 17:01:20|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636390890000|2021-11-08 17:01:30|483.66|482.06|483.45|481.85|483.66|482.06|483.45|481.85|0
1636390900000|2021-11-08 17:01:40|483.24|481.64|483.03|481.43|483.24|481.64|483.03|481.43|0
1636390910000|2021-11-08 17:01:50|482.81|481.21|482.81|481.21|483.02|481.42|482.81|481.21|0
1636390920000|2021-11-08 17:02:00|483.02|481.42|483.02|481.42|483.02|481.42|483.02|481.42|0
1636390930000|2021-11-08 17:02:10|482.81|481.21|483.24|481.64|483.24|481.64|482.81|481.21|0
1636390940000|2021-11-08 17:02:20|483.45|481.85|483.45|481.85|483.45|481.85|483.45|481.85|0
1636390950000|2021-11-08 17:02:30|483.24|481.64|483.24|481.64|483.24|481.64|483.24|481.64|0
1636390960000|2021-11-08 17:02:40|483.02|481.42|483.24|481.64|483.24|481.64|483.02|481.42|0
1636390980000|2021-11-08 17:03:00|483.02|481.42|482.81|481.21|483.02|481.42|482.81|481.21|0
1636390990000|2021-11-08 17:03:10|482.6|481|481.33|479.73|482.6|481|481.33|479.73|0
1636391000000|2021-11-08 17:03:20|481.12|479.52|480.91|479.31|481.12|479.52|480.91|479.31|0
1636391010000|2021-11-08 17:03:30|481.12|479.52|480.91|479.31|481.12|479.52|480.91|479.31|0
1636391020000|2021-11-08 17:03:40|480.7|479.1|480.7|479.1|480.7|479.1|480.49|478.89|0
1636391030000|2021-11-08 17:03:50|480.49|478.89|480.49|478.89|480.49|478.89|480.49|478.89|0
1636391040000|2021-11-08 17:04:00|480.7|479.1|480.7|479.1|480.91|479.31|480.7|479.1|0
1636391050000|2021-11-08 17:04:10|480.49|478.89|480.7|479.1|480.7|479.1|480.49|478.89|0
1636391060000|2021-11-08 17:04:20|480.49|478.89|480.49|478.89|480.49|478.89|480.49|478.89|0
1636391070000|2021-11-08 17:04:30|480.28|478.68|480.28|478.68|480.49|478.89|480.28|478.68|0
1636391080000|2021-11-08 17:04:40|480.49|478.89|480.07|478.47|480.49|478.89|480.07|478.47|0
1636391100000|2021-11-08 17:05:00|480.28|478.68|481.12|479.52|481.12|479.52|480.28|478.68|0
1636391110000|2021-11-08 17:05:10|481.33|479.73|481.33|479.73|481.54|479.94|481.33|479.73|0
1636391120000|2021-11-08 17:05:20|481.12|479.52|481.33|479.73|481.33|479.73|481.12|479.52|0
1636391130000|2021-11-08 17:05:30|481.54|479.94|481.76|480.16|481.76|480.16|481.54|479.94|0
1636391140000|2021-11-08 17:05:40|481.65|480.05|481.76|480.16|481.76|480.16|481.54|479.94|0
1636391150000|2021-11-08 17:05:50|481.33|479.73|481.12|479.52|481.33|479.73|481.12|479.52|0
1636391160000|2021-11-08 17:06:00|481.33|479.73|481.76|480.16|481.76|480.16|481.33|479.73|0
1636391170000|2021-11-08 17:06:10|481.97|480.37|482.18|480.58|482.18|480.58|481.97|480.37|0
1636391180000|2021-11-08 17:06:20|481.97|480.37|482.18|480.58|482.18|480.58|481.97|480.37|0
1636391190000|2021-11-08 17:06:30|481.97|480.37|481.11|479.51|481.97|480.37|481.11|479.51|0
1636391200000|2021-11-08 17:06:40|480.9|479.3|480.69|479.09|480.9|479.3|480.69|479.09|0
1636391210000|2021-11-08 17:06:50|480.48|478.88|480.48|478.88|480.48|478.88|480.27|478.67|0
1636391220000|2021-11-08 17:07:00|480.27|478.67|480.69|479.09|480.69|479.09|480.27|478.67|0
1636391230000|2021-11-08 17:07:10|480.9|479.3|480.69|479.09|480.9|479.3|480.69|479.09|0
1636391240000|2021-11-08 17:07:20|481.4|479.8|481.19|479.59|481.4|479.8|481.19|479.59|0
1636391250000|2021-11-08 17:07:30|481.4|479.8|481.4|479.8|481.4|479.8|481.19|479.59|0
1636391260000|2021-11-08 17:07:40|481.19|479.59|480.98|479.38|481.19|479.59|480.98|479.38|0
1636391270000|2021-11-08 17:07:50|481.19|479.59|482.2|480.6|482.2|480.6|481.19|479.59|0
1636391280000|2021-11-08 17:08:00|482.38|480.78|482.17|480.57|482.38|480.78|482.17|480.57|0
1636391290000|2021-11-08 17:08:10|481.96|480.36|482.17|480.57|482.17|480.57|481.96|480.36|0
1636391300000|2021-11-08 17:08:20|482.38|480.78|482.17|480.57|482.38|480.78|482.17|480.57|0
1636391310000|2021-11-08 17:08:30|482.38|480.78|482.8|481.2|482.8|481.2|482.38|480.78|0
1636391320000|2021-11-08 17:08:40|482.9|481.3|482.9|481.3|482.9|481.3|482.9|481.3|0
1636391330000|2021-11-08 17:08:50|482.8|481.2|482.59|480.99|482.8|481.2|482.59|480.99|0
1636391340000|2021-11-08 17:09:00|482.38|480.78|482.59|480.99|482.59|480.99|482.38|480.78|0
1636391350000|2021-11-08 17:09:10|482.8|481.2|482.8|481.2|482.8|481.2|482.59|480.99|0
1636391360000|2021-11-08 17:09:20|483.01|481.41|482.8|481.2|483.01|481.41|482.8|481.2|0
1636391370000|2021-11-08 17:09:30|482.59|480.99|482.38|480.78|482.59|480.99|482.38|480.78|0
1636391380000|2021-11-08 17:09:40|482.59|480.99|482.38|480.78|482.59|480.99|482.38|480.78|0
1636391390000|2021-11-08 17:09:50|482.17|480.57|482.59|480.99|482.59|480.99|482.17|480.57|0
1636391400000|2021-11-08 17:10:00|482.8|481.2|482.8|481.2|482.8|481.2|482.59|480.99|0
1636391410000|2021-11-08 17:10:10|483.01|481.41|483.22|481.62|483.22|481.62|483.01|481.41|0
1636391420000|2021-11-08 17:10:20|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636391430000|2021-11-08 17:10:30|483.22|481.62|483.43|481.83|483.43|481.83|483.22|481.62|0
1636391440000|2021-11-08 17:10:40|483.65|482.05|483.43|481.83|483.65|482.05|483.43|481.83|0
1636391450000|2021-11-08 17:10:50|483.22|481.62|483.22|481.62|483.22|481.62|483.01|481.41|0
1636391460000|2021-11-08 17:11:00|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636391470000|2021-11-08 17:11:10|483.65|482.05|483.65|482.05|483.65|482.05|483.65|482.05|0
1636391480000|2021-11-08 17:11:20|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636391490000|2021-11-08 17:11:30|483.22|481.62|482.8|481.2|483.22|481.62|482.8|481.2|0
1636391500000|2021-11-08 17:11:40|483.01|481.41|482.8|481.2|483.01|481.41|482.8|481.2|0
1636391510000|2021-11-08 17:11:50|482.59|480.99|482.17|480.57|482.59|480.99|482.17|480.57|0
1636391520000|2021-11-08 17:12:00|481.96|480.36|481.96|480.36|481.96|480.36|481.96|480.36|0
1636391530000|2021-11-08 17:12:10|482.17|480.57|481.75|480.15|482.17|480.57|481.75|480.15|0
1636391540000|2021-11-08 17:12:20|481.96|480.36|481.96|480.36|481.96|480.36|481.96|480.36|0
1636391550000|2021-11-08 17:12:30|481.75|480.15|481.54|479.94|481.75|480.15|481.54|479.94|0
1636391570000|2021-11-08 17:12:50|481.75|480.15|481.75|480.15|481.75|480.15|481.75|480.15|0
1636391580000|2021-11-08 17:13:00|481.96|480.36|482.38|480.78|482.38|480.78|481.96|480.36|0
1636391590000|2021-11-08 17:13:10|482.17|480.57|482.38|480.78|482.38|480.78|482.17|480.57|0
1636391600000|2021-11-08 17:13:20|482.17|480.57|481.96|480.36|482.17|480.57|481.75|480.15|0
1636391610000|2021-11-08 17:13:30|481.75|480.15|482.06|480.46|482.06|480.46|481.75|480.15|0
1636391620000|2021-11-08 17:13:40|481.75|480.15|481.75|480.15|481.96|480.36|481.75|480.15|0
1636391630000|2021-11-08 17:13:50|481.54|479.94|481.75|480.15|481.75|480.15|481.54|479.94|0
1636391640000|2021-11-08 17:14:00|481.96|480.36|482.06|480.46|482.06|480.46|481.96|480.36|0
1636391650000|2021-11-08 17:14:10|482.17|480.57|481.75|480.15|482.17|480.57|481.75|480.15|0
1636391660000|2021-11-08 17:14:20|481.96|480.36|481.96|480.36|481.96|480.36|481.75|480.15|0
1636391670000|2021-11-08 17:14:30|481.75|480.15|481.54|479.94|481.75|480.15|481.54|479.94|0
1636391680000|2021-11-08 17:14:40|481.75|480.15|481.75|480.15|481.75|480.15|481.75|480.15|0
1636391700000|2021-11-08 17:15:00|481.96|480.36|481.75|480.15|481.96|480.36|481.75|480.15|0
1636391710000|2021-11-08 17:15:10|481.54|479.94|481.75|480.15|481.75|480.15|481.54|479.94|0
1636391720000|2021-11-08 17:15:20|481.54|479.94|481.32|479.72|481.54|479.94|481.32|479.72|0
1636391730000|2021-11-08 17:15:30|481.11|479.51|480.9|479.3|481.11|479.51|480.9|479.3|0
1636391740000|2021-11-08 17:15:40|481.11|479.51|481.11|479.51|481.11|479.51|481.11|479.51|0
1636391750000|2021-11-08 17:15:50|481.32|479.72|481.32|479.72|481.32|479.72|481.32|479.72|0
1636391760000|2021-11-08 17:16:00|481.11|479.51|481.11|479.51|481.11|479.51|481.11|479.51|0
1636391770000|2021-11-08 17:16:10|480.9|479.3|481.32|479.72|481.32|479.72|480.9|479.3|0
1636391780000|2021-11-08 17:16:20|481.11|479.51|481.32|479.72|481.32|479.72|481.11|479.51|0
1636391790000|2021-11-08 17:16:30|481.53|479.93|481.53|479.93|481.53|479.93|481.53|479.93|0
1636391800000|2021-11-08 17:16:40|481.75|480.15|482.17|480.57|482.17|480.57|481.75|480.15|0
1636391810000|2021-11-08 17:16:50|481.96|480.36|481.96|480.36|481.96|480.36|481.96|480.36|0
1636391820000|2021-11-08 17:17:00|482.17|480.57|482.59|480.99|482.59|480.99|482.17|480.57|0
1636391830000|2021-11-08 17:17:10|482.8|481.2|482.59|480.99|482.8|481.2|482.59|480.99|0
1636391840000|2021-11-08 17:17:20|482.38|480.78|482.8|481.2|482.8|481.2|482.38|480.78|0
1636391850000|2021-11-08 17:17:30|483.01|481.41|483.22|481.62|483.22|481.62|483.01|481.41|0
1636391860000|2021-11-08 17:17:40|483.43|481.83|483.64|482.04|483.64|482.04|483.43|481.83|0
1636391870000|2021-11-08 17:17:50|483.43|481.83|483.64|482.04|483.64|482.04|483.43|481.83|0
1636391880000|2021-11-08 17:18:00|483.43|481.83|483.85|482.25|483.85|482.25|483.43|481.83|0
1636391890000|2021-11-08 17:18:10|483.64|482.04|483.64|482.04|483.64|482.04|483.43|481.83|0
1636391900000|2021-11-08 17:18:20|483.85|482.25|483.85|482.25|483.85|482.25|483.64|482.04|0
1636391910000|2021-11-08 17:18:30|484.06|482.46|483.85|482.25|484.06|482.46|483.85|482.25|0
1636391920000|2021-11-08 17:18:40|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636391930000|2021-11-08 17:18:50|484.06|482.46|484.16|482.56|484.27|482.67|484.06|482.46|0
1636391940000|2021-11-08 17:19:00|484.06|482.46|483.85|482.25|484.06|482.46|483.85|482.25|0
1636391960000|2021-11-08 17:19:20|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636391970000|2021-11-08 17:19:30|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636391980000|2021-11-08 17:19:40|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636391990000|2021-11-08 17:19:50|484.06|482.46|484.06|482.46|484.27|482.67|483.85|482.25|0
1636392000000|2021-11-08 17:20:00|483.85|482.25|483.64|482.04|483.85|482.25|483.64|482.04|0
1636392010000|2021-11-08 17:20:10|483.85|482.25|483.64|482.04|483.85|482.25|483.64|482.04|0
1636392020000|2021-11-08 17:20:20|483.43|481.83|483.22|481.62|483.43|481.83|483.22|481.62|0
1636392030000|2021-11-08 17:20:30|483.01|481.41|483.22|481.62|483.22|481.62|483.01|481.41|0
1636392040000|2021-11-08 17:20:40|483.43|481.83|483.43|481.83|483.43|481.83|483.43|481.83|0
1636392050000|2021-11-08 17:20:50|483.64|482.04|483.85|482.25|483.85|482.25|483.64|482.04|0
1636392060000|2021-11-08 17:21:00|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392070000|2021-11-08 17:21:10|484.48|482.88|484.69|483.09|484.69|483.09|484.48|482.88|0
1636392080000|2021-11-08 17:21:20|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636392090000|2021-11-08 17:21:30|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636392100000|2021-11-08 17:21:40|484.48|482.88|484.27|482.67|484.48|482.88|484.27|482.67|0
1636392110000|2021-11-08 17:21:50|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392120000|2021-11-08 17:22:00|483.85|482.25|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392130000|2021-11-08 17:22:10|484.27|482.67|484.06|482.46|484.27|482.67|484.06|482.46|0
1636392140000|2021-11-08 17:22:20|484.27|482.67|484.48|482.88|484.48|482.88|484.27|482.67|0
1636392160000|2021-11-08 17:22:40|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636392170000|2021-11-08 17:22:50|484.48|482.88|484.27|482.67|484.48|482.88|484.27|482.67|0
1636392180000|2021-11-08 17:23:00|484.06|482.46|484.06|482.46|484.27|482.67|484.06|482.46|0
1636392190000|2021-11-08 17:23:10|483.64|482.04|483.85|482.25|483.85|482.25|483.64|482.04|0
1636392200000|2021-11-08 17:23:20|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392210000|2021-11-08 17:23:30|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392220000|2021-11-08 17:23:40|483.64|482.04|483.64|482.04|483.64|482.04|483.64|482.04|0
1636392230000|2021-11-08 17:23:50|483.85|482.25|483.85|482.25|483.85|482.25|483.64|482.04|0
1636392240000|2021-11-08 17:24:00|484.06|482.46|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392250000|2021-11-08 17:24:10|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392260000|2021-11-08 17:24:20|483.64|482.04|484.06|482.46|484.06|482.46|483.64|482.04|0
1636392270000|2021-11-08 17:24:30|483.95|482.35|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392280000|2021-11-08 17:24:40|483.85|482.25|483.64|482.04|483.85|482.25|483.64|482.04|0
1636392290000|2021-11-08 17:24:50|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392300000|2021-11-08 17:25:00|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392310000|2021-11-08 17:25:10|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392320000|2021-11-08 17:25:20|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392330000|2021-11-08 17:25:30|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392340000|2021-11-08 17:25:40|484.48|482.88|484.27|482.67|484.48|482.88|484.27|482.67|0
1636392360000|2021-11-08 17:26:00|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392370000|2021-11-08 17:26:10|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636392380000|2021-11-08 17:26:20|484.27|482.67|484.48|482.88|484.48|482.88|484.27|482.67|0
1636392390000|2021-11-08 17:26:30|484.27|482.67|484.48|482.88|484.48|482.88|484.27|482.67|0
1636392410000|2021-11-08 17:26:50|484.69|483.09|484.48|482.88|484.69|483.09|484.48|482.88|0
1636392420000|2021-11-08 17:27:00|484.27|482.67|484.27|482.67|484.48|482.88|484.27|482.67|0
1636392430000|2021-11-08 17:27:10|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636392440000|2021-11-08 17:27:20|484.27|482.67|484.27|482.67|484.27|482.67|484.27|482.67|0
1636392450000|2021-11-08 17:27:30|484.06|482.46|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392460000|2021-11-08 17:27:40|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392470000|2021-11-08 17:27:50|483.85|482.25|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392480000|2021-11-08 17:28:00|483.85|482.25|483.64|482.04|483.85|482.25|483.64|482.04|0
1636392490000|2021-11-08 17:28:10|483.53|481.93|483.43|481.83|483.53|481.93|483.43|481.83|0
1636392500000|2021-11-08 17:28:20|483.64|482.04|484.06|482.46|484.06|482.46|483.64|482.04|0
1636392520000|2021-11-08 17:28:40|484.27|482.67|484.27|482.67|484.27|482.67|484.06|482.46|0
1636392530000|2021-11-08 17:28:50|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392540000|2021-11-08 17:29:00|483.85|482.25|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392550000|2021-11-08 17:29:10|483.85|482.25|483.64|482.04|483.85|482.25|483.64|482.04|0
1636392560000|2021-11-08 17:29:20|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392590000|2021-11-08 17:29:50|483.95|482.35|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392600000|2021-11-08 17:30:00|483.85|482.25|484.27|482.67|484.27|482.67|483.85|482.25|0
1636392610000|2021-11-08 17:30:10|484.37|482.77|484.27|482.67|484.48|482.88|484.27|482.67|0
1636392620000|2021-11-08 17:30:20|484.06|482.46|484.06|482.46|484.06|482.46|484.06|482.46|0
1636392630000|2021-11-08 17:30:30|483.85|482.25|484.06|482.46|484.06|482.46|483.85|482.25|0
1636392640000|2021-11-08 17:30:40|483.85|482.25|483.85|482.25|483.85|482.25|483.85|482.25|0
1636392650000|2021-11-08 17:30:50|483.63|482.03|483.63|482.03|483.63|482.03|483.63|482.03|0
1636392660000|2021-11-08 17:31:00|483.42|481.82|483.42|481.82|483.42|481.82|483.42|481.82|0
1636392670000|2021-11-08 17:31:10|483.21|481.61|483|481.4|483.21|481.61|483|481.4|0
1636392680000|2021-11-08 17:31:20|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636392690000|2021-11-08 17:31:30|482.37|480.77|482.79|481.19|482.79|481.19|482.37|480.77|0
1636392700000|2021-11-08 17:31:40|482.58|480.98|482.79|481.19|482.79|481.19|482.58|480.98|0
1636392710000|2021-11-08 17:31:50|483|481.4|483|481.4|483.21|481.61|483|481.4|0
1636392720000|2021-11-08 17:32:00|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636392730000|2021-11-08 17:32:10|483|481.4|483|481.4|483|481.4|483|481.4|0
1636392740000|2021-11-08 17:32:20|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636392750000|2021-11-08 17:32:30|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636392760000|2021-11-08 17:32:40|482.79|481.19|482.79|481.19|482.79|481.19|482.58|480.98|0
1636392770000|2021-11-08 17:32:50|483|481.4|482.58|480.98|483|481.4|482.58|480.98|0
1636392780000|2021-11-08 17:33:00|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636392790000|2021-11-08 17:33:10|482.58|480.98|482.58|480.98|482.58|480.98|482.58|480.98|0
1636392800000|2021-11-08 17:33:20|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636392810000|2021-11-08 17:33:30|483|481.4|483|481.4|483.21|481.61|483|481.4|0
1636392820000|2021-11-08 17:33:40|483.21|481.61|483.42|481.82|483.42|481.82|483|481.4|0
1636392830000|2021-11-08 17:33:50|483.63|482.03|483.63|482.03|483.63|482.03|483.63|482.03|0
1636392840000|2021-11-08 17:34:00|483.84|482.24|484.05|482.45|484.05|482.45|483.84|482.24|0
1636392850000|2021-11-08 17:34:10|484.27|482.67|484.48|482.88|484.48|482.88|484.27|482.67|0
1636392860000|2021-11-08 17:34:20|484.69|483.09|484.9|483.3|484.9|483.3|484.69|483.09|0
1636392870000|2021-11-08 17:34:30|485.11|483.51|485.11|483.51|485.11|483.51|485.11|483.51|0
1636392880000|2021-11-08 17:34:40|485.32|483.72|485.53|483.93|485.53|483.93|485.32|483.72|0
1636392890000|2021-11-08 17:34:50|485.32|483.72|485.11|483.51|485.53|483.93|485.11|483.51|0
1636392900000|2021-11-08 17:35:00|485.32|483.72|485.11|483.51|485.32|483.72|485.11|483.51|0
1636392910000|2021-11-08 17:35:10|485.32|483.72|485.11|483.51|485.32|483.72|485.11|483.51|0
1636392920000|2021-11-08 17:35:20|485.32|483.72|485.32|483.72|485.32|483.72|485.32|483.72|0
1636392930000|2021-11-08 17:35:30|485.53|483.93|485.32|483.72|485.53|483.93|485.32|483.72|0
1636392940000|2021-11-08 17:35:40|485.11|483.51|484.9|483.3|485.11|483.51|484.9|483.3|0
1636392950000|2021-11-08 17:35:50|484.69|483.09|484.69|483.09|484.69|483.09|484.48|482.88|0
1636392960000|2021-11-08 17:36:00|484.26|482.66|484.26|482.66|484.48|482.88|484.26|482.66|0
1636392970000|2021-11-08 17:36:10|484.05|482.45|484.26|482.66|484.26|482.66|484.05|482.45|0
1636392980000|2021-11-08 17:36:20|484.48|482.88|484.48|482.88|484.48|482.88|484.48|482.88|0
1636392990000|2021-11-08 17:36:30|484.26|482.66|484.05|482.45|484.26|482.66|484.05|482.45|0
1636393000000|2021-11-08 17:36:40|484.26|482.66|484.05|482.45|484.26|482.66|484.05|482.45|0
1636393010000|2021-11-08 17:36:50|483.84|482.24|484.05|482.45|484.05|482.45|483.84|482.24|0
1636393020000|2021-11-08 17:37:00|483.84|482.24|483.63|482.03|483.84|482.24|483.42|481.82|0
1636393030000|2021-11-08 17:37:10|483.42|481.82|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393040000|2021-11-08 17:37:20|483.21|481.61|483|481.4|483.21|481.61|483|481.4|0
1636393060000|2021-11-08 17:37:40|483.21|481.61|483|481.4|483.21|481.61|483|481.4|0
1636393070000|2021-11-08 17:37:50|482.79|481.19|482.79|481.19|482.79|481.19|482.79|481.19|0
1636393080000|2021-11-08 17:38:00|483|481.4|483.21|481.61|483.21|481.61|483|481.4|0
1636393090000|2021-11-08 17:38:10|483.42|481.82|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393100000|2021-11-08 17:38:20|483.63|482.03|483.42|481.82|483.63|482.03|483.42|481.82|0
1636393110000|2021-11-08 17:38:30|483.21|481.61|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393120000|2021-11-08 17:38:40|483.63|482.03|483.42|481.82|483.63|482.03|483.42|481.82|0
1636393130000|2021-11-08 17:38:50|483.52|481.92|483.52|481.92|483.52|481.92|483.52|481.92|0
1636393140000|2021-11-08 17:39:00|483.42|481.82|483.21|481.61|483.42|481.82|483.21|481.61|0
1636393150000|2021-11-08 17:39:10|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636393160000|2021-11-08 17:39:20|482.79|481.19|482.58|480.98|482.79|481.19|482.58|480.98|0
1636393170000|2021-11-08 17:39:30|482.36|480.76|482.47|480.87|482.58|480.98|482.36|480.76|0
1636393180000|2021-11-08 17:39:40|482.58|480.98|482.36|480.76|482.58|480.98|482.36|480.76|0
1636393200000|2021-11-08 17:40:00|482.15|480.55|483|481.4|483|481.4|482.15|480.55|0
1636393210000|2021-11-08 17:40:10|483.21|481.61|483.21|481.61|483.21|481.61|483.21|481.61|0
1636393220000|2021-11-08 17:40:20|483.42|481.82|483.21|481.61|483.42|481.82|483.21|481.61|0
1636393230000|2021-11-08 17:40:30|483.42|481.82|483|481.4|483.42|481.82|483|481.4|0
1636393240000|2021-11-08 17:40:40|483.21|481.61|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393250000|2021-11-08 17:40:50|483.21|481.61|483.42|481.82|483.63|482.03|483.21|481.61|0
1636393260000|2021-11-08 17:41:00|483.21|481.61|483.21|481.61|483.21|481.61|483.21|481.61|0
1636393270000|2021-11-08 17:41:10|483|481.4|483.21|481.61|483.21|481.61|483|481.4|0
1636393290000|2021-11-08 17:41:30|483|481.4|482.57|480.97|483|481.4|482.57|480.97|0
1636393300000|2021-11-08 17:41:40|482.79|481.19|482.57|480.97|482.79|481.19|482.36|480.76|0
1636393310000|2021-11-08 17:41:50|482.79|481.19|483|481.4|483|481.4|482.79|481.19|0
1636393320000|2021-11-08 17:42:00|483.21|481.61|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393330000|2021-11-08 17:42:10|483.21|481.61|483.21|481.61|483.42|481.82|483.21|481.61|0
1636393340000|2021-11-08 17:42:20|483|481.4|483.21|481.61|483.21|481.61|483|481.4|0
1636393350000|2021-11-08 17:42:30|483|481.4|483.42|481.82|483.42|481.82|483|481.4|0
1636393370000|2021-11-08 17:42:50|483.63|482.03|483.63|482.03|483.63|482.03|483.63|482.03|0
1636393380000|2021-11-08 17:43:00|483.84|482.24|483.63|482.03|483.84|482.24|483.63|482.03|0
1636393390000|2021-11-08 17:43:10|483.84|482.24|483.63|482.03|483.84|482.24|483.63|482.03|0
1636393400000|2021-11-08 17:43:20|483.84|482.24|483.63|482.03|483.84|482.24|483.63|482.03|0
1636393410000|2021-11-08 17:43:30|483.42|481.82|483.42|481.82|483.42|481.82|483.21|481.61|0
1636393420000|2021-11-08 17:43:40|483.63|482.03|483.63|482.03|483.63|482.03|483.42|481.82|0
1636393430000|2021-11-08 17:43:50|483.84|482.24|483.84|482.24|483.84|482.24|483.84|482.24|0
1636393440000|2021-11-08 17:44:00|483.73|482.13|484.05|482.45|484.05|482.45|483.73|482.13|0
1636393450000|2021-11-08 17:44:10|484.26|482.66|484.26|482.66|484.26|482.66|484.26|482.66|0
1636393460000|2021-11-08 17:44:20|484.05|482.45|484.05|482.45|484.05|482.45|484.05|482.45|0
1636393470000|2021-11-08 17:44:30|484.26|482.66|484.05|482.45|484.26|482.66|484.05|482.45|0
1636393480000|2021-11-08 17:44:40|484.26|482.66|484.05|482.45|484.26|482.66|484.05|482.45|0
1636393490000|2021-11-08 17:44:50|484.26|482.66|483.84|482.24|484.26|482.66|483.84|482.24|0
1636393500000|2021-11-08 17:45:00|484.05|482.45|484.26|482.66|484.26|482.66|484.05|482.45|0
1636393510000|2021-11-08 17:45:10|484.47|482.87|484.47|482.87|484.47|482.87|484.47|482.87|0
1636393520000|2021-11-08 17:45:20|484.68|483.08|484.47|482.87|484.68|483.08|484.47|482.87|0
1636393530000|2021-11-08 17:45:30|484.68|483.08|484.68|483.08|484.68|483.08|484.68|483.08|0
1636393540000|2021-11-08 17:45:40|484.47|482.87|484.47|482.87|484.47|482.87|484.47|482.87|0
1636393550000|2021-11-08 17:45:50|484.68|483.08|484.47|482.87|484.68|483.08|484.47|482.87|0
1636393560000|2021-11-08 17:46:00|484.89|483.29|484.05|482.45|484.89|483.29|484.05|482.45|0
1636393580000|2021-11-08 17:46:20|484.26|482.66|484.05|482.45|484.26|482.66|484.05|482.45|0
1636393590000|2021-11-08 17:46:30|483.84|482.24|484.05|482.45|484.05|482.45|483.84|482.24|0
1636393600000|2021-11-08 17:46:40|484.26|482.66|483.84|482.24|484.26|482.66|483.84|482.24|0
1636393620000|2021-11-08 17:47:00|483.63|482.03|483.84|482.24|483.84|482.24|483.63|482.03|0
1636393640000|2021-11-08 17:47:20|483.63|482.03|483.63|482.03|483.63|482.03|483.63|482.03|0
1636393650000|2021-11-08 17:47:30|483.41|481.81|483.41|481.81|483.63|482.03|483.41|481.81|0
1636393660000|2021-11-08 17:47:40|483.63|482.03|483.41|481.81|483.63|482.03|483.41|481.81|0
1636393670000|2021-11-08 17:47:50|483.63|482.03|483.84|482.24|483.84|482.24|483.63|482.03|0
1636393680000|2021-11-08 17:48:00|483.63|482.03|483.84|482.24|483.84|482.24|483.63|482.03|0
1636393690000|2021-11-08 17:48:10|483.63|482.03|483.63|482.03|483.63|482.03|483.63|482.03|0
1636393700000|2021-11-08 17:48:20|483.41|481.81|483.63|482.03|483.63|482.03|483.41|481.81|0
1636393710000|2021-11-08 17:48:30|483.62|482.02|483.62|482.02|483.62|482.02|483.62|482.02|0
1636393730000|2021-11-08 17:48:50|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1636393740000|2021-11-08 17:49:00|483.62|482.02|483.2|481.6|483.62|482.02|483.2|481.6|0
1636393750000|2021-11-08 17:49:10|482.99|481.39|482.99|481.39|482.99|481.39|482.99|481.39|0
1636393760000|2021-11-08 17:49:20|483.2|481.6|483.2|481.6|483.2|481.6|483.2|481.6|0
1636393770000|2021-11-08 17:49:30|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1636393780000|2021-11-08 17:49:40|483.2|481.6|483.2|481.6|483.2|481.6|483.2|481.6|0
1636393790000|2021-11-08 17:49:50|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1636393800000|2021-11-08 17:50:00|483.2|481.6|482.57|480.97|483.41|481.81|482.57|480.97|0
1636393820000|2021-11-08 17:50:20|482.78|481.18|482.57|480.97|482.78|481.18|482.57|480.97|0
1636393830000|2021-11-08 17:50:30|482.36|480.76|482.36|480.76|482.57|480.97|482.36|480.76|0
1636393840000|2021-11-08 17:50:40|482.57|480.97|482.78|481.18|482.78|481.18|482.57|480.97|0
1636393850000|2021-11-08 17:50:50|482.99|481.39|483.41|481.81|483.41|481.81|482.99|481.39|0
1636393860000|2021-11-08 17:51:00|483.2|481.6|482.99|481.39|483.41|481.81|482.99|481.39|0
1636393870000|2021-11-08 17:51:10|482.78|481.18|482.46|480.86|482.78|481.18|482.46|480.86|0
1636393880000|2021-11-08 17:51:20|482.36|480.76|482.15|480.55|482.36|480.76|482.15|480.55|0
1636393890000|2021-11-08 17:51:30|482.36|480.76|482.36|480.76|482.36|480.76|482.36|480.76|0
1636393900000|2021-11-08 17:51:40|482.57|480.97|482.46|480.86|482.57|480.97|482.46|480.86|0
1636393910000|2021-11-08 17:51:50|482.57|480.97|482.36|480.76|482.57|480.97|482.36|480.76|0
1636393930000|2021-11-08 17:52:10|482.15|480.55|482.57|480.97|482.57|480.97|482.15|480.55|0
1636393940000|2021-11-08 17:52:20|482.36|480.76|482.36|480.76|482.36|480.76|482.36|480.76|0
1636393950000|2021-11-08 17:52:30|482.57|480.97|482.36|480.76|482.57|480.97|482.36|480.76|0
1636393960000|2021-11-08 17:52:40|482.57|480.97|482.78|481.18|482.78|481.18|482.57|480.97|0
1636393970000|2021-11-08 17:52:50|482.57|480.97|483.2|481.6|483.2|481.6|482.57|480.97|0
1636393980000|2021-11-08 17:53:00|482.99|481.39|482.99|481.39|482.99|481.39|482.99|481.39|0
1636393990000|2021-11-08 17:53:10|482.78|481.18|482.57|480.97|482.78|481.18|482.36|480.76|0
1636394000000|2021-11-08 17:53:20|482.36|480.76|482.57|480.97|482.57|480.97|482.36|480.76|0
1636394010000|2021-11-08 17:53:30|482.67|481.07|482.78|481.18|482.78|481.18|482.67|481.07|0
1636394020000|2021-11-08 17:53:40|482.57|480.97|482.36|480.76|482.57|480.97|482.36|480.76|0
1636394030000|2021-11-08 17:53:50|482.15|480.55|482.15|480.55|482.15|480.55|482.15|480.55|0
1636394040000|2021-11-08 17:54:00|482.36|480.76|482.36|480.76|482.36|480.76|482.36|480.76|0
1636394050000|2021-11-08 17:54:10|482.57|480.97|482.57|480.97|482.57|480.97|482.57|480.97|0
1636394060000|2021-11-08 17:54:20|482.78|481.18|482.99|481.39|482.99|481.39|482.78|481.18|0
1636394070000|2021-11-08 17:54:30|482.78|481.18|483.2|481.6|483.2|481.6|482.78|481.18|0
1636394080000|2021-11-08 17:54:40|482.99|481.39|482.99|481.39|482.99|481.39|482.99|481.39|0
1636394090000|2021-11-08 17:54:50|482.78|481.18|482.57|480.97|482.78|481.18|482.57|480.97|0
1636394100000|2021-11-08 17:55:00|482.99|481.39|482.99|481.39|482.99|481.39|482.78|481.18|0
1636394110000|2021-11-08 17:55:10|482.78|481.18|483.09|481.49|483.09|481.49|482.78|481.18|0
1636394120000|2021-11-08 17:55:20|483.2|481.6|483.2|481.6|483.2|481.6|483.2|481.6|0
1636394130000|2021-11-08 17:55:30|482.99|481.39|482.78|481.18|482.99|481.39|482.78|481.18|0
1636394140000|2021-11-08 17:55:40|482.57|480.97|482.57|480.97|482.57|480.97|482.36|480.76|0
1636394150000|2021-11-08 17:55:50|482.36|480.76|482.15|480.55|482.36|480.76|482.15|480.55|0
1636394160000|2021-11-08 17:56:00|482.36|480.76|482.14|480.54|482.57|480.97|482.14|480.54|0
1636394170000|2021-11-08 17:56:10|481.93|480.33|481.72|480.12|481.93|480.33|481.72|480.12|0
1636394180000|2021-11-08 17:56:20|481.51|479.91|481.51|479.91|481.72|480.12|481.51|479.91|0
1636394190000|2021-11-08 17:56:30|481.3|479.7|481.51|479.91|481.51|479.91|481.3|479.7|0
1636394200000|2021-11-08 17:56:40|481.3|479.7|481.09|479.49|481.3|479.7|481.09|479.49|0
1636394210000|2021-11-08 17:56:50|480.88|479.28|480.88|479.28|480.88|479.28|480.88|479.28|0
1636394220000|2021-11-08 17:57:00|481.09|479.49|481.09|479.49|481.09|479.49|481.09|479.49|0
1636394230000|2021-11-08 17:57:10|481.3|479.7|481.09|479.49|481.3|479.7|481.09|479.49|0
1636394240000|2021-11-08 17:57:20|481.3|479.7|481.19|479.59|481.3|479.7|481.19|479.59|0
1636394250000|2021-11-08 17:57:30|481.09|479.49|481.3|479.7|481.3|479.7|481.09|479.49|0
1636394260000|2021-11-08 17:57:40|481.51|479.91|481.72|480.12|481.72|480.12|481.51|479.91|0
1636394270000|2021-11-08 17:57:50|481.93|480.33|482.14|480.54|482.14|480.54|481.93|480.33|0
1636394280000|2021-11-08 17:58:00|481.93|480.33|481.72|480.12|481.93|480.33|481.72|480.12|0
1636394290000|2021-11-08 17:58:10|481.51|479.91|481.61|480.01|481.72|480.12|481.51|479.91|0
1636394300000|2021-11-08 17:58:20|481.72|480.12|481.72|480.12|481.72|480.12|481.51|479.91|0
1636394310000|2021-11-08 17:58:30|481.82|480.22|481.82|480.22|481.82|480.22|481.82|480.22|0
1636394320000|2021-11-08 17:58:40|481.93|480.33|482.14|480.54|482.14|480.54|481.93|480.33|0
1636394330000|2021-11-08 17:58:50|482.35|480.75|482.56|480.96|482.57|480.97|482.35|480.75|0
1636394340000|2021-11-08 17:59:00|482.35|480.75|482.56|480.96|482.56|480.96|482.35|480.75|0
1636394350000|2021-11-08 17:59:10|482.35|480.75|482.56|480.96|482.56|480.96|482.35|480.75|0
1636394360000|2021-11-08 17:59:20|482.78|481.18|482.78|481.18|482.99|481.39|482.78|481.18|0
1636394370000|2021-11-08 17:59:30|482.99|481.39|483.62|482.02|483.62|482.02|482.99|481.39|0
1636394380000|2021-11-08 17:59:40|483.83|482.23|483.83|482.23|484.04|482.44|483.83|482.23|0
1636394390000|2021-11-08 17:59:50|484.04|482.44|484.04|482.44|484.04|482.44|483.83|482.23|0
1636394400000|2021-11-08 18:00:00|484.25|482.65|484.04|482.44|484.25|482.65|484.04|482.44|0
1636394410000|2021-11-08 18:00:10|483.83|482.23|483.41|481.81|483.83|482.23|483.41|481.81|0
1636394420000|2021-11-08 18:00:20|483.2|481.6|482.99|481.39|483.2|481.6|482.99|481.39|0
1636394430000|2021-11-08 18:00:30|482.77|481.17|482.99|481.39|482.99|481.39|482.77|481.17|0
1636394440000|2021-11-08 18:00:40|483.2|481.6|483.41|481.81|483.41|481.81|483.2|481.6|0
1636394450000|2021-11-08 18:00:50|483.83|482.23|483.62|482.02|483.83|482.23|483.62|482.02|0
1636394460000|2021-11-08 18:01:00|483.83|482.23|483.62|482.02|483.83|482.23|483.62|482.02|0
1636394470000|2021-11-08 18:01:10|483.83|482.23|484.04|482.44|484.04|482.44|483.83|482.23|0
1636394480000|2021-11-08 18:01:20|484.25|482.65|484.04|482.44|484.25|482.65|484.04|482.44|0
1636394490000|2021-11-08 18:01:30|483.83|482.23|483.83|482.23|484.04|482.44|483.83|482.23|0
1636394500000|2021-11-08 18:01:40|484.04|482.44|484.04|482.44|484.04|482.44|483.83|482.23|0
1636394510000|2021-11-08 18:01:50|484.25|482.65|484.25|482.65|484.25|482.65|484.25|482.65|0
1636394520000|2021-11-08 18:02:00|484.04|482.44|483.2|481.6|484.04|482.44|483.2|481.6|0
1636394530000|2021-11-08 18:02:10|483.41|481.81|483.62|482.02|483.62|482.02|483.41|481.81|0
1636394540000|2021-11-08 18:02:20|483.72|482.12|483.83|482.23|483.83|482.23|483.72|482.12|0
1636394550000|2021-11-08 18:02:30|484.04|482.44|484.04|482.44|484.04|482.44|484.04|482.44|0
1636394560000|2021-11-08 18:02:40|483.83|482.23|483.83|482.23|483.83|482.23|483.83|482.23|0
1636394580000|2021-11-08 18:03:00|483.62|482.02|483.62|482.02|483.62|482.02|483.62|482.02|0
1636394590000|2021-11-08 18:03:10|483.83|482.23|483.83|482.23|483.83|482.23|483.62|482.02|0
1636394600000|2021-11-08 18:03:20|484.04|482.44|484.04|482.44|484.04|482.44|483.83|482.23|0
1636394610000|2021-11-08 18:03:30|483.83|482.23|483.93|482.33|484.04|482.44|483.83|482.23|0
1636394620000|2021-11-08 18:03:40|484.04|482.44|484.25|482.65|484.25|482.65|483.93|482.33|0
1636394650000|2021-11-08 18:04:10|484.35|482.75|484.04|482.44|484.35|482.75|484.04|482.44|0
1636394660000|2021-11-08 18:04:20|484.25|482.65|484.25|482.65|484.25|482.65|484.25|482.65|0
1636394670000|2021-11-08 18:04:30|484.04|482.44|483.83|482.23|484.04|482.44|483.83|482.23|0
1636394680000|2021-11-08 18:04:40|484.04|482.44|484.04|482.44|484.04|482.44|484.04|482.44|0
1636394690000|2021-11-08 18:04:50|483.83|482.23|483.41|481.81|483.83|482.23|483.41|481.81|0
1636394700000|2021-11-08 18:05:00|483.83|482.23|483.83|482.23|483.83|482.23|483.83|482.23|0
1636394710000|2021-11-08 18:05:10|484.04|482.44|484.25|482.65|484.25|482.65|484.04|482.44|0
1636394720000|2021-11-08 18:05:20|484.04|482.44|484.04|482.44|484.25|482.65|484.04|482.44|0
1636394740000|2021-11-08 18:05:40|484.25|482.65|484.25|482.65|484.46|482.86|484.25|482.65|0
1636394760000|2021-11-08 18:06:00|484.46|482.86|484.25|482.65|484.46|482.86|484.25|482.65|0
1636394790000|2021-11-08 18:06:30|484.04|482.44|484.04|482.44|484.04|482.44|484.04|482.44|0
1636394810000|2021-11-08 18:06:50|483.83|482.23|483.83|482.23|483.83|482.23|483.83|482.23|0
1636394820000|2021-11-08 18:07:00|484.25|482.65|484.04|482.44|484.25|482.65|484.04|482.44|0
1636394830000|2021-11-08 18:07:10|484.25|482.65|484.25|482.65|484.25|482.65|484.25|482.65|0
1636394840000|2021-11-08 18:07:20|484.46|482.86|484.46|482.86|484.46|482.86|484.46|482.86|0
1636394850000|2021-11-08 18:07:30|484.25|482.65|484.25|482.65|484.46|482.86|484.25|482.65|0
1636394860000|2021-11-08 18:07:40|484.46|482.86|484.25|482.65|484.46|482.86|484.25|482.65|0
1636394870000|2021-11-08 18:07:50|484.04|482.44|484.04|482.44|484.04|482.44|484.04|482.44|0
1636394880000|2021-11-08 18:08:00|484.25|482.65|483.83|482.23|484.25|482.65|483.83|482.23|0
1636394900000|2021-11-08 18:08:20|484.04|482.44|483.83|482.23|484.04|482.44|483.83|482.23|0
1636394910000|2021-11-08 18:08:30|484.04|482.44|484.04|482.44|484.04|482.44|484.04|482.44|0
1636394920000|2021-11-08 18:08:40|483.82|482.22|483.82|482.22|483.82|482.22|483.82|482.22|0
1636394940000|2021-11-08 18:09:00|484.04|482.44|483.82|482.22|484.04|482.44|483.82|482.22|0
1636394950000|2021-11-08 18:09:10|483.61|482.01|483.4|481.8|483.61|482.01|483.4|481.8|0
1636394960000|2021-11-08 18:09:20|483.61|482.01|483.4|481.8|483.61|482.01|483.4|481.8|0
1636394970000|2021-11-08 18:09:30|483.5|481.9|483.61|482.01|483.61|482.01|483.4|481.8|0
1636394980000|2021-11-08 18:09:40|483.4|481.8|483.4|481.8|483.4|481.8|483.4|481.8|0
1636394990000|2021-11-08 18:09:50|483.19|481.59|483.4|481.8|483.4|481.8|483.19|481.59|0
1636395000000|2021-11-08 18:10:00|483.61|482.01|483.4|481.8|483.61|482.01|483.4|481.8|0
1636395010000|2021-11-08 18:10:10|483.19|481.59|483.19|481.59|483.19|481.59|483.19|481.59|0
1636395020000|2021-11-08 18:10:20|482.98|481.38|482.98|481.38|482.98|481.38|482.98|481.38|0
1636395040000|2021-11-08 18:10:40|483.19|481.59|483.4|481.8|483.4|481.8|482.98|481.38|0
1636395050000|2021-11-08 18:10:50|483.61|482.01|483.82|482.22|483.82|482.22|483.61|482.01|0
1636395060000|2021-11-08 18:11:00|484.03|482.43|484.25|482.65|484.46|482.86|484.03|482.43|0
1636395070000|2021-11-08 18:11:10|484.46|482.86|484.46|482.86|484.46|482.86|484.46|482.86|0
1636395080000|2021-11-08 18:11:20|484.25|482.65|484.67|483.07|484.67|483.07|484.25|482.65|0
1636395090000|2021-11-08 18:11:30|484.46|482.86|484.46|482.86|484.67|483.07|484.46|482.86|0
1636395100000|2021-11-08 18:11:40|484.67|483.07|484.67|483.07|484.67|483.07|484.46|482.86|0
1636395110000|2021-11-08 18:11:50|484.88|483.28|485.09|483.49|485.09|483.49|484.88|483.28|0
1636395120000|2021-11-08 18:12:00|484.88|483.28|485.51|483.91|485.51|483.91|484.88|483.28|0
1636395130000|2021-11-08 18:12:10|485.3|483.7|485.3|483.7|485.4|483.8|485.3|483.7|0
1636395140000|2021-11-08 18:12:20|485.51|483.91|486.15|484.55|486.36|484.76|485.51|483.91|0
1636395150000|2021-11-08 18:12:30|486.25|484.65|486.57|484.97|486.57|484.97|486.15|484.55|0
1636395160000|2021-11-08 18:12:40|486.36|484.76|486.36|484.76|486.36|484.76|486.36|484.76|0
1636395170000|2021-11-08 18:12:50|486.15|484.55|486.57|484.97|486.57|484.97|486.15|484.55|0
1636395180000|2021-11-08 18:13:00|486.36|484.76|486.15|484.55|486.36|484.76|486.15|484.55|0
1636395190000|2021-11-08 18:13:10|485.93|484.33|485.72|484.12|485.93|484.33|485.72|484.12|0
1636395200000|2021-11-08 18:13:20|485.82|484.22|485.72|484.12|485.82|484.22|485.72|484.12|0
1636395210000|2021-11-08 18:13:30|485.51|483.91|485.51|483.91|485.51|483.91|485.51|483.91|0
1636395220000|2021-11-08 18:13:40|485.3|483.7|485.09|483.49|485.3|483.7|485.09|483.49|0
1636395230000|2021-11-08 18:13:50|484.88|483.28|484.88|483.28|484.88|483.28|484.88|483.28|0
1636395240000|2021-11-08 18:14:00|485.09|483.49|484.88|483.28|485.09|483.49|484.88|483.28|0
1636395250000|2021-11-08 18:14:10|484.67|483.07|484.88|483.28|484.88|483.28|484.67|483.07|0
1636395260000|2021-11-08 18:14:20|485.09|483.49|485.72|484.12|485.72|484.12|485.09|483.49|0
1636395270000|2021-11-08 18:14:30|485.51|483.91|485.3|483.7|485.51|483.91|485.3|483.7|0
1636395280000|2021-11-08 18:14:40|485.09|483.49|485.3|483.7|485.3|483.7|485.09|483.49|0
1636395300000|2021-11-08 18:15:00|485.09|483.49|484.77|483.17|485.09|483.49|484.77|483.17|0
1636395310000|2021-11-08 18:15:10|484.88|483.28|484.88|483.28|484.88|483.28|484.88|483.28|0
1636395320000|2021-11-08 18:15:20|484.67|483.07|484.45|482.85|484.67|483.07|484.45|482.85|0
1636395330000|2021-11-08 18:15:30|484.24|482.64|484.45|482.85|484.45|482.85|484.24|482.64|0
1636395340000|2021-11-08 18:15:40|484.56|482.96|484.67|483.07|484.67|483.07|484.45|482.85|0
1636395350000|2021-11-08 18:15:50|484.45|482.85|484.45|482.85|484.45|482.85|484.24|482.64|0
1636395360000|2021-11-08 18:16:00|484.24|482.64|484.24|482.64|484.24|482.64|484.24|482.64|0
1636395370000|2021-11-08 18:16:10|484.45|482.85|484.45|482.85|484.45|482.85|484.24|482.64|0
1636395380000|2021-11-08 18:16:20|484.66|483.06|484.98|483.38|484.98|483.38|484.66|483.06|0
1636395390000|2021-11-08 18:16:30|484.88|483.28|485.09|483.49|485.09|483.49|484.88|483.28|0
1636395410000|2021-11-08 18:16:50|485.3|483.7|485.3|483.7|485.3|483.7|485.3|483.7|0
1636395420000|2021-11-08 18:17:00|485.09|483.49|485.3|483.7|485.51|483.91|485.09|483.49|0
1636395430000|2021-11-08 18:17:10|485.09|483.49|485.3|483.7|485.3|483.7|485.09|483.49|0
1636395440000|2021-11-08 18:17:20|485.51|483.91|485.3|483.7|485.51|483.91|485.3|483.7|0
1636395450000|2021-11-08 18:17:30|485.51|483.91|485.3|483.7|485.51|483.91|485.3|483.7|0
1636395460000|2021-11-08 18:17:40|485.51|483.91|485.3|483.7|485.51|483.91|485.3|483.7|0
1636395470000|2021-11-08 18:17:50|485.4|483.8|485.51|483.91|485.51|483.91|485.4|483.8|0
1636395480000|2021-11-08 18:18:00|485.72|484.12|485.93|484.33|485.93|484.33|485.72|484.12|0
1636395490000|2021-11-08 18:18:10|485.72|484.12|485.72|484.12|485.72|484.12|485.72|484.12|0
1636395520000|2021-11-08 18:18:40|485.93|484.33|485.72|484.12|485.93|484.33|485.72|484.12|0
1636395530000|2021-11-08 18:18:50|485.51|483.91|485.51|483.91|485.72|484.12|485.51|483.91|0
1636395540000|2021-11-08 18:19:00|485.72|484.12|485.72|484.12|485.72|484.12|485.61|484.01|0
1636395550000|2021-11-08 18:19:10|485.51|483.91|485.72|484.12|485.72|484.12|485.51|483.91|0
1636395570000|2021-11-08 18:19:30|485.93|484.33|485.72|484.12|485.93|484.33|485.72|484.12|0
1636395580000|2021-11-08 18:19:40|485.51|483.91|485.72|484.12|485.72|484.12|485.51|483.91|0
1636395600000|2021-11-08 18:20:00|485.93|484.33|486.14|484.54|486.14|484.54|485.72|484.12|0
1636395610000|2021-11-08 18:20:10|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636395620000|2021-11-08 18:20:20|486.56|484.96|486.67|485.07|486.67|485.07|486.35|484.75|0
1636395630000|2021-11-08 18:20:30|486.56|484.96|486.78|485.18|486.78|485.18|486.56|484.96|0
1636395660000|2021-11-08 18:21:00|486.56|484.96|486.35|484.75|486.56|484.96|486.35|484.75|0
1636395670000|2021-11-08 18:21:10|486.14|484.54|485.93|484.33|486.14|484.54|485.93|484.33|0
1636395680000|2021-11-08 18:21:20|486.14|484.54|486.35|484.75|486.35|484.75|485.93|484.33|0
1636395690000|2021-11-08 18:21:30|486.14|484.54|486.14|484.54|486.14|484.54|486.14|484.54|0
1636395700000|2021-11-08 18:21:40|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636395710000|2021-11-08 18:21:50|486.14|484.54|486.35|484.75|486.35|484.75|485.93|484.33|0
1636395730000|2021-11-08 18:22:10|486.14|484.54|486.14|484.54|486.14|484.54|486.14|484.54|0
1636395760000|2021-11-08 18:22:40|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636395770000|2021-11-08 18:22:50|486.56|484.96|486.35|484.75|486.56|484.96|486.35|484.75|0
1636395780000|2021-11-08 18:23:00|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636395790000|2021-11-08 18:23:10|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636395810000|2021-11-08 18:23:30|486.99|485.39|486.77|485.17|486.99|485.39|486.77|485.17|0
1636395820000|2021-11-08 18:23:40|486.56|484.96|486.77|485.17|486.77|485.17|486.56|484.96|0
1636395830000|2021-11-08 18:23:50|486.98|485.38|486.98|485.38|486.98|485.38|486.98|485.38|0
1636395840000|2021-11-08 18:24:00|486.77|485.17|486.77|485.17|486.77|485.17|486.56|484.96|0
1636395860000|2021-11-08 18:24:20|486.98|485.38|486.77|485.17|486.98|485.38|486.77|485.17|0
1636395870000|2021-11-08 18:24:30|486.56|484.96|486.77|485.17|486.98|485.38|486.56|484.96|0
1636395880000|2021-11-08 18:24:40|486.98|485.38|486.98|485.38|486.98|485.38|486.77|485.17|0
1636395890000|2021-11-08 18:24:50|486.77|485.17|486.56|484.96|486.77|485.17|486.56|484.96|0
1636395900000|2021-11-08 18:25:00|486.77|485.17|486.35|484.75|486.77|485.17|486.35|484.75|0
1636395910000|2021-11-08 18:25:10|486.14|484.54|486.14|484.54|486.14|484.54|486.14|484.54|0
1636395920000|2021-11-08 18:25:20|486.35|484.75|486.14|484.54|486.35|484.75|485.93|484.33|0
1636395930000|2021-11-08 18:25:30|486.24|484.64|486.56|484.96|486.56|484.96|486.24|484.64|0
1636395940000|2021-11-08 18:25:40|486.77|485.17|486.77|485.17|486.77|485.17|486.56|484.96|0
1636395950000|2021-11-08 18:25:50|486.98|485.38|486.98|485.38|486.98|485.38|486.77|485.17|0
1636395960000|2021-11-08 18:26:00|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636395970000|2021-11-08 18:26:10|486.98|485.38|486.98|485.38|486.98|485.38|486.98|485.38|0
1636395980000|2021-11-08 18:26:20|487.19|485.59|486.77|485.17|487.19|485.59|486.77|485.17|0
1636395990000|2021-11-08 18:26:30|486.98|485.38|486.98|485.38|486.98|485.38|486.98|485.38|0
1636396000000|2021-11-08 18:26:40|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636396010000|2021-11-08 18:26:50|486.98|485.38|486.77|485.17|486.98|485.38|486.77|485.17|0
1636396020000|2021-11-08 18:27:00|486.98|485.38|486.98|485.38|487.08|485.48|486.98|485.38|0
1636396030000|2021-11-08 18:27:10|486.87|485.27|486.77|485.17|486.98|485.38|486.77|485.17|0
1636396040000|2021-11-08 18:27:20|486.56|484.96|486.77|485.17|486.77|485.17|486.56|484.96|0
1636396050000|2021-11-08 18:27:30|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636396060000|2021-11-08 18:27:40|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636396080000|2021-11-08 18:28:00|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636396090000|2021-11-08 18:28:10|486.77|485.17|486.56|484.96|486.77|485.17|486.56|484.96|0
1636396100000|2021-11-08 18:28:20|486.77|485.17|486.56|484.96|486.77|485.17|486.56|484.96|0
1636396110000|2021-11-08 18:28:30|486.77|485.17|486.77|485.17|486.77|485.17|486.56|484.96|0
1636396120000|2021-11-08 18:28:40|486.66|485.06|486.66|485.06|486.66|485.06|486.66|485.06|0
1636396130000|2021-11-08 18:28:50|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636396140000|2021-11-08 18:29:00|486.98|485.38|486.77|485.17|486.98|485.38|486.77|485.17|0
1636396150000|2021-11-08 18:29:10|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636396160000|2021-11-08 18:29:20|486.35|484.75|486.35|484.75|486.56|484.96|486.35|484.75|0
1636396170000|2021-11-08 18:29:30|486.14|484.54|486.14|484.54|486.14|484.54|485.92|484.32|0
1636396180000|2021-11-08 18:29:40|485.92|484.32|486.14|484.54|486.14|484.54|485.92|484.32|0
1636396200000|2021-11-08 18:30:00|485.92|484.32|486.14|484.54|486.14|484.54|485.92|484.32|0
1636396210000|2021-11-08 18:30:10|486.35|484.75|486.03|484.43|486.35|484.75|486.03|484.43|0
1636396220000|2021-11-08 18:30:20|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396230000|2021-11-08 18:30:30|485.71|484.11|485.71|484.11|485.71|484.11|485.71|484.11|0
1636396240000|2021-11-08 18:30:40|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396250000|2021-11-08 18:30:50|486.14|484.54|485.92|484.32|486.14|484.54|485.92|484.32|0
1636396260000|2021-11-08 18:31:00|486.14|484.54|486.56|484.96|486.56|484.96|486.14|484.54|0
1636396270000|2021-11-08 18:31:10|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636396280000|2021-11-08 18:31:20|486.56|484.96|486.56|484.96|486.56|484.96|486.35|484.75|0
1636396290000|2021-11-08 18:31:30|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636396300000|2021-11-08 18:31:40|486.45|484.85|486.35|484.75|486.45|484.85|486.35|484.75|0
1636396310000|2021-11-08 18:31:50|486.14|484.54|485.92|484.32|486.14|484.54|485.92|484.32|0
1636396320000|2021-11-08 18:32:00|486.13|484.53|486.24|484.64|486.24|484.64|486.13|484.53|0
1636396330000|2021-11-08 18:32:10|486.13|484.53|486.13|484.53|486.13|484.53|486.13|484.53|0
1636396340000|2021-11-08 18:32:20|485.92|484.32|485.5|483.9|485.92|484.32|485.5|483.9|0
1636396350000|2021-11-08 18:32:30|485.29|483.69|485.08|483.48|485.29|483.69|485.08|483.48|0
1636396360000|2021-11-08 18:32:40|485.18|483.58|485.29|483.69|485.29|483.69|485.18|483.58|0
1636396370000|2021-11-08 18:32:50|485.5|483.9|485.5|483.9|485.5|483.9|485.5|483.9|0
1636396380000|2021-11-08 18:33:00|485.71|484.11|486.13|484.53|486.13|484.53|485.71|484.11|0
1636396390000|2021-11-08 18:33:10|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396410000|2021-11-08 18:33:30|485.71|484.11|486.13|484.53|486.13|484.53|485.71|484.11|0
1636396420000|2021-11-08 18:33:40|485.92|484.32|485.71|484.11|485.92|484.32|485.71|484.11|0
1636396430000|2021-11-08 18:33:50|485.92|484.32|486.13|484.53|486.13|484.53|485.92|484.32|0
1636396440000|2021-11-08 18:34:00|485.92|484.32|486.13|484.53|486.13|484.53|485.92|484.32|0
1636396450000|2021-11-08 18:34:10|485.92|484.32|485.5|483.9|485.92|484.32|485.5|483.9|0
1636396460000|2021-11-08 18:34:20|485.71|484.11|485.29|483.69|485.71|484.11|485.29|483.69|0
1636396470000|2021-11-08 18:34:30|485.5|483.9|485.29|483.69|485.5|483.9|485.29|483.69|0
1636396480000|2021-11-08 18:34:40|485.08|483.48|485.29|483.69|485.29|483.69|485.08|483.48|0
1636396490000|2021-11-08 18:34:50|485.08|483.48|484.87|483.27|485.08|483.48|484.87|483.27|0
1636396500000|2021-11-08 18:35:00|485.08|483.48|484.65|483.05|485.08|483.48|484.65|483.05|0
1636396510000|2021-11-08 18:35:10|484.87|483.27|484.87|483.27|484.87|483.27|484.87|483.27|0
1636396520000|2021-11-08 18:35:20|484.65|483.05|484.65|483.05|484.65|483.05|484.65|483.05|0
1636396530000|2021-11-08 18:35:30|484.87|483.27|484.87|483.27|485.08|483.48|484.87|483.27|0
1636396540000|2021-11-08 18:35:40|484.65|483.05|485.08|483.48|485.08|483.48|484.65|483.05|0
1636396550000|2021-11-08 18:35:50|484.87|483.27|484.54|482.94|484.87|483.27|484.54|482.94|0
1636396560000|2021-11-08 18:36:00|484.44|482.84|484.65|483.05|484.87|483.27|484.44|482.84|0
1636396570000|2021-11-08 18:36:10|484.87|483.27|484.65|483.05|484.87|483.27|484.65|483.05|0
1636396580000|2021-11-08 18:36:20|484.87|483.27|484.65|483.05|484.87|483.27|484.65|483.05|0
1636396590000|2021-11-08 18:36:30|484.87|483.27|485.08|483.48|485.08|483.48|484.87|483.27|0
1636396600000|2021-11-08 18:36:40|484.87|483.27|485.5|483.9|485.5|483.9|484.87|483.27|0
1636396610000|2021-11-08 18:36:50|485.29|483.69|485.5|483.9|485.5|483.9|485.29|483.69|0
1636396620000|2021-11-08 18:37:00|485.71|484.11|485.71|484.11|485.71|484.11|485.71|484.11|0
1636396630000|2021-11-08 18:37:10|485.6|484|485.71|484.11|485.71|484.11|485.6|484|0
1636396640000|2021-11-08 18:37:20|485.5|483.9|485.71|484.11|485.71|484.11|485.5|483.9|0
1636396650000|2021-11-08 18:37:30|485.5|483.9|485.71|484.11|485.71|484.11|485.5|483.9|0
1636396660000|2021-11-08 18:37:40|485.5|483.9|485.08|483.48|485.5|483.9|485.08|483.48|0
1636396670000|2021-11-08 18:37:50|485.5|483.9|485.29|483.69|485.5|483.9|485.29|483.69|0
1636396680000|2021-11-08 18:38:00|485.5|483.9|485.29|483.69|485.5|483.9|485.29|483.69|0
1636396690000|2021-11-08 18:38:10|485.39|483.79|485.6|484|485.6|484|485.39|483.79|0
1636396700000|2021-11-08 18:38:20|485.71|484.11|485.71|484.11|485.71|484.11|485.5|483.9|0
1636396710000|2021-11-08 18:38:30|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396720000|2021-11-08 18:38:40|486.13|484.53|485.92|484.32|486.13|484.53|485.92|484.32|0
1636396740000|2021-11-08 18:39:00|486.13|484.53|486.13|484.53|486.13|484.53|486.13|484.53|0
1636396750000|2021-11-08 18:39:10|485.92|484.32|485.92|484.32|486.13|484.53|485.92|484.32|0
1636396770000|2021-11-08 18:39:30|485.71|484.11|485.92|484.32|485.92|484.32|485.71|484.11|0
1636396780000|2021-11-08 18:39:40|485.71|484.11|485.92|484.32|485.92|484.32|485.71|484.11|0
1636396790000|2021-11-08 18:39:50|485.71|484.11|485.71|484.11|485.71|484.11|485.71|484.11|0
1636396800000|2021-11-08 18:40:00|485.81|484.21|485.71|484.11|485.81|484.21|485.5|483.9|0
1636396810000|2021-11-08 18:40:10|485.5|483.9|485.71|484.11|485.71|484.11|485.5|483.9|0
1636396830000|2021-11-08 18:40:30|485.92|484.32|485.5|483.9|485.92|484.32|485.5|483.9|0
1636396850000|2021-11-08 18:40:50|485.29|483.69|485.29|483.69|485.29|483.69|485.29|483.69|0
1636396860000|2021-11-08 18:41:00|485.28|483.68|485.28|483.68|485.28|483.68|485.07|483.47|0
1636396870000|2021-11-08 18:41:10|485.5|483.9|485.5|483.9|485.5|483.9|485.5|483.9|0
1636396880000|2021-11-08 18:41:20|485.28|483.68|485.5|483.9|485.5|483.9|485.28|483.68|0
1636396900000|2021-11-08 18:41:40|485.28|483.68|485.5|483.9|485.5|483.9|485.28|483.68|0
1636396910000|2021-11-08 18:41:50|485.28|483.68|485.28|483.68|485.28|483.68|485.28|483.68|0
1636396920000|2021-11-08 18:42:00|485.5|483.9|485.71|484.11|485.71|484.11|485.5|483.9|0
1636396930000|2021-11-08 18:42:10|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396940000|2021-11-08 18:42:20|485.71|484.11|485.71|484.11|485.71|484.11|485.71|484.11|0
1636396950000|2021-11-08 18:42:30|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1636396960000|2021-11-08 18:42:40|486.13|484.53|486.13|484.53|486.13|484.53|485.92|484.32|0
1636396980000|2021-11-08 18:43:00|486.34|484.74|486.13|484.53|486.34|484.74|486.13|484.53|0
1636396990000|2021-11-08 18:43:10|485.92|484.32|486.02|484.42|486.02|484.42|485.92|484.32|0
1636397000000|2021-11-08 18:43:20|486.13|484.53|485.92|484.32|486.13|484.53|485.92|484.32|0
1636397020000|2021-11-08 18:43:40|485.71|484.11|485.71|484.11|485.71|484.11|485.71|484.11|0
1636397030000|2021-11-08 18:43:50|485.49|483.89|485.49|483.89|485.49|483.89|485.49|483.89|0
1636397040000|2021-11-08 18:44:00|485.71|484.11|485.6|484|485.71|484.11|485.6|484|0
1636397050000|2021-11-08 18:44:10|485.71|484.11|485.92|484.32|485.92|484.32|485.71|484.11|0
1636397060000|2021-11-08 18:44:20|486.13|484.53|486.34|484.74|486.34|484.74|486.13|484.53|0
1636397080000|2021-11-08 18:44:40|486.13|484.53|486.34|484.74|486.34|484.74|486.13|484.53|0
1636397090000|2021-11-08 18:44:50|486.55|484.95|486.55|484.95|486.55|484.95|486.34|484.74|0
1636397100000|2021-11-08 18:45:00|486.34|484.74|486.34|484.74|486.34|484.74|486.34|484.74|0
1636397110000|2021-11-08 18:45:10|486.13|484.53|485.92|484.32|486.13|484.53|485.92|484.32|0
1636397120000|2021-11-08 18:45:20|485.28|483.68|485.71|484.11|485.71|484.11|485.28|483.68|0
1636397130000|2021-11-08 18:45:30|486.13|484.53|486.13|484.53|486.13|484.53|486.13|484.53|0
1636397140000|2021-11-08 18:45:40|486.34|484.74|486.34|484.74|486.34|484.74|486.34|484.74|0
1636397150000|2021-11-08 18:45:50|486.55|484.95|486.34|484.74|486.55|484.95|486.34|484.74|0
1636397160000|2021-11-08 18:46:00|486.55|484.95|486.34|484.74|486.55|484.95|486.34|484.74|0
1636397170000|2021-11-08 18:46:10|486.55|484.95|486.55|484.95|486.55|484.95|486.34|484.74|0
1636397180000|2021-11-08 18:46:20|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397190000|2021-11-08 18:46:30|486.55|484.95|486.34|484.74|486.55|484.95|486.34|484.74|0
1636397200000|2021-11-08 18:46:40|486.55|484.95|486.55|484.95|486.55|484.95|486.34|484.74|0
1636397210000|2021-11-08 18:46:50|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1636397220000|2021-11-08 18:47:00|486.76|485.16|486.55|484.95|486.76|485.16|486.55|484.95|0
1636397230000|2021-11-08 18:47:10|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397240000|2021-11-08 18:47:20|486.55|484.95|486.76|485.16|486.76|485.16|486.55|484.95|0
1636397250000|2021-11-08 18:47:30|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636397260000|2021-11-08 18:47:40|487.18|485.58|486.97|485.37|487.18|485.58|486.97|485.37|0
1636397270000|2021-11-08 18:47:50|486.76|485.16|487.18|485.58|487.18|485.58|486.76|485.16|0
1636397280000|2021-11-08 18:48:00|487.28|485.68|486.97|485.37|487.28|485.68|486.97|485.37|0
1636397290000|2021-11-08 18:48:10|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636397300000|2021-11-08 18:48:20|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636397310000|2021-11-08 18:48:30|486.76|485.16|486.55|484.95|486.76|485.16|486.55|484.95|0
1636397320000|2021-11-08 18:48:40|486.34|484.74|486.55|484.95|486.55|484.95|486.34|484.74|0
1636397340000|2021-11-08 18:49:00|486.76|485.16|486.55|484.95|486.76|485.16|486.55|484.95|0
1636397350000|2021-11-08 18:49:10|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397360000|2021-11-08 18:49:20|486.65|485.05|486.34|484.74|486.65|485.05|486.34|484.74|0
1636397370000|2021-11-08 18:49:30|486.55|484.95|486.34|484.74|486.55|484.95|486.34|484.74|0
1636397380000|2021-11-08 18:49:40|486.55|484.95|486.55|484.95|486.55|484.95|486.44|484.84|0
1636397390000|2021-11-08 18:49:50|486.76|485.16|486.55|484.95|486.76|485.16|486.55|484.95|0
1636397400000|2021-11-08 18:50:00|486.34|484.74|486.76|485.16|486.76|485.16|486.34|484.74|0
1636397410000|2021-11-08 18:50:10|486.55|484.95|486.55|484.95|486.55|484.95|486.55|484.95|0
1636397420000|2021-11-08 18:50:20|486.34|484.74|486.34|484.74|486.34|484.74|486.34|484.74|0
1636397430000|2021-11-08 18:50:30|486.55|484.95|486.55|484.95|486.55|484.95|486.44|484.84|0
1636397440000|2021-11-08 18:50:40|486.76|485.16|486.55|484.95|486.76|485.16|486.55|484.95|0
1636397460000|2021-11-08 18:51:00|486.76|485.16|486.97|485.37|486.97|485.37|486.55|484.95|0
1636397490000|2021-11-08 18:51:30|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397500000|2021-11-08 18:51:40|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636397510000|2021-11-08 18:51:50|487.18|485.58|486.97|485.37|487.18|485.58|486.97|485.37|0
1636397530000|2021-11-08 18:52:10|486.76|485.16|486.76|485.16|486.97|485.37|486.76|485.16|0
1636397540000|2021-11-08 18:52:20|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636397560000|2021-11-08 18:52:40|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397570000|2021-11-08 18:52:50|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1636397580000|2021-11-08 18:53:00|486.76|485.16|486.76|485.16|486.76|485.16|486.76|485.16|0
1636397590000|2021-11-08 18:53:10|486.65|485.05|486.76|485.16|486.76|485.16|486.65|485.05|0
1636397600000|2021-11-08 18:53:20|486.97|485.37|486.76|485.16|486.97|485.37|486.76|485.16|0
1636397610000|2021-11-08 18:53:30|486.97|485.37|486.76|485.16|486.97|485.37|486.76|485.16|0
1636397630000|2021-11-08 18:53:50|486.86|485.26|486.76|485.16|486.97|485.37|486.76|485.16|0
1636397650000|2021-11-08 18:54:10|486.97|485.37|487.39|485.79|487.39|485.79|486.97|485.37|0
1636397660000|2021-11-08 18:54:20|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636397680000|2021-11-08 18:54:40|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636397690000|2021-11-08 18:54:50|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636397710000|2021-11-08 18:55:10|487.18|485.58|487.18|485.58|487.18|485.58|487.18|485.58|0
1636397720000|2021-11-08 18:55:20|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636397730000|2021-11-08 18:55:30|487.6|486|487.6|486|487.6|486|487.39|485.79|0
1636397740000|2021-11-08 18:55:40|487.81|486.21|487.6|486|487.81|486.21|487.6|486|0
1636397750000|2021-11-08 18:55:50|487.81|486.21|487.81|486.21|487.81|486.21|487.6|486|0
1636397760000|2021-11-08 18:56:00|487.6|486|487.6|486|487.6|486|487.6|486|0
1636397780000|2021-11-08 18:56:20|487.81|486.21|487.81|486.21|488.02|486.42|487.81|486.21|0
1636397790000|2021-11-08 18:56:30|488.02|486.42|487.81|486.21|488.02|486.42|487.81|486.21|0
1636397800000|2021-11-08 18:56:40|488.02|486.42|487.81|486.21|488.02|486.42|487.81|486.21|0
1636397810000|2021-11-08 18:56:50|488.02|486.42|487.81|486.21|488.02|486.42|487.81|486.21|0
1636397830000|2021-11-08 18:57:10|488.02|486.42|487.81|486.21|488.02|486.42|487.81|486.21|0
1636397840000|2021-11-08 18:57:20|488.02|486.42|488.24|486.64|488.24|486.64|488.02|486.42|0
1636397860000|2021-11-08 18:57:40|488.02|486.42|488.02|486.42|488.02|486.42|488.02|486.42|0
1636397880000|2021-11-08 18:58:00|488.24|486.64|488.02|486.42|488.24|486.64|488.02|486.42|0
1636397890000|2021-11-08 18:58:10|488.24|486.64|488.24|486.64|488.24|486.64|488.24|486.64|0
1636397900000|2021-11-08 18:58:20|488.02|486.42|488.24|486.64|488.24|486.64|488.02|486.42|0
1636397910000|2021-11-08 18:58:30|488.02|486.42|488.02|486.42|488.24|486.64|488.02|486.42|0
1636397920000|2021-11-08 18:58:40|487.81|486.21|488.02|486.42|488.02|486.42|487.81|486.21|0
1636397930000|2021-11-08 18:58:50|488.24|486.64|488.02|486.42|488.24|486.64|488.02|486.42|0
1636397950000|2021-11-08 18:59:10|487.81|486.21|487.6|486|487.81|486.21|487.6|486|0
1636397960000|2021-11-08 18:59:20|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636397970000|2021-11-08 18:59:30|487.39|485.79|487.49|485.89|487.49|485.89|487.39|485.79|0
1636397980000|2021-11-08 18:59:40|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636397990000|2021-11-08 18:59:50|487.6|486|487.6|486|487.6|486|487.6|486|0
1636398000000|2021-11-08 19:00:00|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636398010000|2021-11-08 19:00:10|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636398020000|2021-11-08 19:00:20|487.6|486|488.02|486.42|488.02|486.42|487.6|486|0
1636398030000|2021-11-08 19:00:30|488.23|486.63|488.02|486.42|488.23|486.63|488.02|486.42|0
1636398040000|2021-11-08 19:00:40|488.12|486.52|488.23|486.63|488.23|486.63|488.12|486.52|0
1636398050000|2021-11-08 19:00:50|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1636398060000|2021-11-08 19:01:00|488.23|486.63|488.02|486.42|488.23|486.63|488.02|486.42|0
1636398070000|2021-11-08 19:01:10|488.23|486.63|488.23|486.63|488.23|486.63|488.23|486.63|0
1636398080000|2021-11-08 19:01:20|488.45|486.85|488.66|487.06|488.66|487.06|488.45|486.85|0
1636398090000|2021-11-08 19:01:30|488.45|486.85|488.66|487.06|488.66|487.06|488.45|486.85|0
1636398110000|2021-11-08 19:01:50|488.87|487.27|488.66|487.06|488.87|487.27|488.66|487.06|0
1636398120000|2021-11-08 19:02:00|488.87|487.27|489.08|487.48|489.08|487.48|488.87|487.27|0
1636398130000|2021-11-08 19:02:10|489.29|487.69|489.29|487.69|489.29|487.69|489.29|487.69|0
1636398140000|2021-11-08 19:02:20|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398150000|2021-11-08 19:02:30|489.29|487.69|489.72|488.12|489.72|488.12|489.29|487.69|0
1636398160000|2021-11-08 19:02:40|489.5|487.9|489.72|488.12|489.72|488.12|489.5|487.9|0
1636398170000|2021-11-08 19:02:50|489.5|487.9|489.72|488.12|489.72|488.12|489.5|487.9|0
1636398180000|2021-11-08 19:03:00|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398210000|2021-11-08 19:03:30|489.71|488.11|489.71|488.11|489.71|488.11|489.5|487.9|0
1636398230000|2021-11-08 19:03:50|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398240000|2021-11-08 19:04:00|489.71|488.11|489.71|488.11|489.71|488.11|489.71|488.11|0
1636398250000|2021-11-08 19:04:10|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398260000|2021-11-08 19:04:20|489.71|488.11|489.71|488.11|489.71|488.11|489.5|487.9|0
1636398270000|2021-11-08 19:04:30|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398300000|2021-11-08 19:05:00|489.29|487.69|489.29|487.69|489.5|487.9|489.29|487.69|0
1636398320000|2021-11-08 19:05:20|489.08|487.48|489.08|487.48|489.08|487.48|489.08|487.48|0
1636398330000|2021-11-08 19:05:30|489.29|487.69|488.87|487.27|489.29|487.69|488.87|487.27|0
1636398350000|2021-11-08 19:05:50|489.08|487.48|489.08|487.48|489.08|487.48|488.87|487.27|0
1636398360000|2021-11-08 19:06:00|488.87|487.27|488.87|487.27|488.87|487.27|488.87|487.27|0
1636398370000|2021-11-08 19:06:10|488.65|487.05|488.87|487.27|488.87|487.27|488.65|487.05|0
1636398380000|2021-11-08 19:06:20|489.08|487.48|489.29|487.69|489.29|487.69|489.08|487.48|0
1636398390000|2021-11-08 19:06:30|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1636398410000|2021-11-08 19:06:50|489.71|488.11|489.71|488.11|489.71|488.11|489.71|488.11|0
1636398420000|2021-11-08 19:07:00|489.92|488.32|489.71|488.11|489.92|488.32|489.71|488.11|0
1636398440000|2021-11-08 19:07:20|489.81|488.21|489.81|488.21|489.81|488.21|489.81|488.21|0
1636398450000|2021-11-08 19:07:30|489.92|488.32|489.92|488.32|490.14|488.54|489.92|488.32|0
1636398460000|2021-11-08 19:07:40|490.14|488.54|490.14|488.54|490.14|488.54|489.92|488.32|0
1636398490000|2021-11-08 19:08:10|489.92|488.32|490.14|488.54|490.14|488.54|489.92|488.32|0
1636398500000|2021-11-08 19:08:20|490.35|488.75|490.35|488.75|490.35|488.75|490.35|488.75|0
1636398510000|2021-11-08 19:08:30|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1636398520000|2021-11-08 19:08:40|489.92|488.32|489.92|488.32|489.92|488.32|489.92|488.32|0
1636398540000|2021-11-08 19:09:00|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1636398550000|2021-11-08 19:09:10|490.35|488.75|490.14|488.54|490.35|488.75|490.14|488.54|0
1636398580000|2021-11-08 19:09:40|489.92|488.32|490.14|488.54|490.14|488.54|489.92|488.32|0
1636398590000|2021-11-08 19:09:50|489.92|488.32|489.71|488.11|489.92|488.32|489.71|488.11|0
1636398600000|2021-11-08 19:10:00|489.92|488.32|489.71|488.11|489.92|488.32|489.71|488.11|0
1636398610000|2021-11-08 19:10:10|489.5|487.9|489.5|487.9|489.71|488.11|489.5|487.9|0
1636398620000|2021-11-08 19:10:20|489.29|487.69|489.08|487.48|489.29|487.69|489.08|487.48|0
1636398630000|2021-11-08 19:10:30|489.29|487.69|489.29|487.69|489.29|487.69|489.29|487.69|0
1636398640000|2021-11-08 19:10:40|489.08|487.48|489.29|487.69|489.29|487.69|489.08|487.48|0
1636398660000|2021-11-08 19:11:00|489.08|487.48|489.08|487.48|489.08|487.48|488.86|487.26|0
1636398670000|2021-11-08 19:11:10|488.86|487.26|489.08|487.48|489.08|487.48|488.86|487.26|0
1636398680000|2021-11-08 19:11:20|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636398690000|2021-11-08 19:11:30|489.08|487.48|488.86|487.26|489.08|487.48|488.86|487.26|0
1636398710000|2021-11-08 19:11:50|488.65|487.05|489.07|487.47|489.07|487.47|488.65|487.05|0
1636398720000|2021-11-08 19:12:00|488.86|487.26|488.65|487.05|488.86|487.26|488.65|487.05|0
1636398730000|2021-11-08 19:12:10|488.86|487.26|488.65|487.05|488.86|487.26|488.65|487.05|0
1636398760000|2021-11-08 19:12:40|488.44|486.84|488.44|486.84|488.44|486.84|488.44|486.84|0
1636398770000|2021-11-08 19:12:50|488.65|487.05|488.65|487.05|488.65|487.05|488.65|487.05|0
1636398790000|2021-11-08 19:13:10|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636398810000|2021-11-08 19:13:30|488.65|487.05|488.44|486.84|488.65|487.05|488.44|486.84|0
1636398820000|2021-11-08 19:13:40|488.65|487.05|488.65|487.05|488.65|487.05|488.65|487.05|0
1636398830000|2021-11-08 19:13:50|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636398850000|2021-11-08 19:14:10|489.07|487.47|488.86|487.26|489.07|487.47|488.86|487.26|0
1636398870000|2021-11-08 19:14:30|489.07|487.47|489.07|487.47|489.07|487.47|489.07|487.47|0
1636398880000|2021-11-08 19:14:40|488.86|487.26|488.65|487.05|488.86|487.26|488.65|487.05|0
1636398900000|2021-11-08 19:15:00|488.86|487.26|488.86|487.26|488.86|487.26|488.65|487.05|0
1636398910000|2021-11-08 19:15:10|488.65|487.05|488.65|487.05|488.65|487.05|488.65|487.05|0
1636398920000|2021-11-08 19:15:20|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636398930000|2021-11-08 19:15:30|489.07|487.47|489.28|487.68|489.28|487.68|489.07|487.47|0
1636398940000|2021-11-08 19:15:40|489.07|487.47|489.07|487.47|489.07|487.47|489.07|487.47|0
1636398950000|2021-11-08 19:15:50|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636398960000|2021-11-08 19:16:00|489.07|487.47|489.07|487.47|489.07|487.47|489.07|487.47|0
1636398970000|2021-11-08 19:16:10|488.86|487.26|489.28|487.68|489.28|487.68|488.86|487.26|0
1636398980000|2021-11-08 19:16:20|489.71|488.11|489.92|488.32|489.92|488.32|489.71|488.11|0
1636398990000|2021-11-08 19:16:30|490.02|488.42|490.13|488.53|490.13|488.53|490.02|488.42|0
1636399000000|2021-11-08 19:16:40|490.34|488.74|490.13|488.53|490.34|488.74|490.13|488.53|0
1636399010000|2021-11-08 19:16:50|490.02|488.42|489.92|488.32|490.13|488.53|489.92|488.32|0
1636399020000|2021-11-08 19:17:00|490.02|488.42|489.71|488.11|490.02|488.42|489.71|488.11|0
1636399030000|2021-11-08 19:17:10|489.92|488.32|490.13|488.53|490.13|488.53|489.92|488.32|0
1636399040000|2021-11-08 19:17:20|490.34|488.74|490.56|488.96|490.56|488.96|490.34|488.74|0
1636399050000|2021-11-08 19:17:30|490.77|489.17|490.55|488.95|490.77|489.17|490.55|488.95|0
1636399060000|2021-11-08 19:17:40|490.77|489.17|490.77|489.17|490.77|489.17|490.77|489.17|0
1636399070000|2021-11-08 19:17:50|490.55|488.95|490.77|489.17|490.77|489.17|490.55|488.95|0
1636399080000|2021-11-08 19:18:00|490.55|488.95|490.98|489.38|490.98|489.38|490.55|488.95|0
1636399090000|2021-11-08 19:18:10|490.77|489.17|490.77|489.17|490.98|489.38|490.77|489.17|0
1636399100000|2021-11-08 19:18:20|490.55|488.95|490.34|488.74|490.55|488.95|490.34|488.74|0
1636399110000|2021-11-08 19:18:30|490.55|488.95|490.77|489.17|490.77|489.17|490.55|488.95|0
1636399120000|2021-11-08 19:18:40|490.55|488.95|490.55|488.95|490.55|488.95|490.55|488.95|0
1636399130000|2021-11-08 19:18:50|490.77|489.17|490.34|488.74|490.77|489.17|490.34|488.74|0
1636399140000|2021-11-08 19:19:00|490.55|488.95|490.13|488.53|490.55|488.95|490.13|488.53|0
1636399150000|2021-11-08 19:19:10|490.34|488.74|490.13|488.53|490.34|488.74|490.13|488.53|0
1636399160000|2021-11-08 19:19:20|490.34|488.74|490.34|488.74|490.34|488.74|490.13|488.53|0
1636399170000|2021-11-08 19:19:30|490.13|488.53|490.13|488.53|490.34|488.74|490.13|488.53|0
1636399180000|2021-11-08 19:19:40|490.34|488.74|490.13|488.53|490.34|488.74|490.13|488.53|0
1636399190000|2021-11-08 19:19:50|490.34|488.74|490.13|488.53|490.34|488.74|490.13|488.53|0
1636399200000|2021-11-08 19:20:00|490.34|488.74|489.92|488.32|490.34|488.74|489.92|488.32|0
1636399210000|2021-11-08 19:20:10|489.71|488.11|489.71|488.11|489.71|488.11|489.71|488.11|0
1636399220000|2021-11-08 19:20:20|489.49|487.89|489.28|487.68|489.49|487.89|489.28|487.68|0
1636399230000|2021-11-08 19:20:30|489.49|487.89|489.71|488.11|489.71|488.11|489.49|487.89|0
1636399240000|2021-11-08 19:20:40|489.49|487.89|489.07|487.47|489.49|487.89|489.07|487.47|0
1636399250000|2021-11-08 19:20:50|489.28|487.68|489.07|487.47|489.28|487.68|489.07|487.47|0
1636399260000|2021-11-08 19:21:00|488.86|487.26|488.86|487.26|488.86|487.26|488.86|487.26|0
1636399280000|2021-11-08 19:21:20|488.75|487.15|488.65|487.05|488.75|487.15|488.65|487.05|0
1636399300000|2021-11-08 19:21:40|488.54|486.94|488.43|486.83|488.54|486.94|488.43|486.83|0
1636399310000|2021-11-08 19:21:50|488.22|486.62|488.22|486.62|488.22|486.62|488.01|486.41|0
1636399320000|2021-11-08 19:22:00|488.01|486.41|487.8|486.2|488.01|486.41|487.8|486.2|0
1636399330000|2021-11-08 19:22:10|488.01|486.41|488.01|486.41|488.01|486.41|487.8|486.2|0
1636399340000|2021-11-08 19:22:20|487.8|486.2|488.01|486.41|488.01|486.41|487.8|486.2|0
1636399350000|2021-11-08 19:22:30|487.8|486.2|487.16|485.56|487.8|486.2|487.16|485.56|0
1636399370000|2021-11-08 19:22:50|487.38|485.78|487.38|485.78|487.59|485.99|487.38|485.78|0
1636399380000|2021-11-08 19:23:00|487.16|485.56|487.38|485.78|487.38|485.78|487.16|485.56|0
1636399390000|2021-11-08 19:23:10|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1636399400000|2021-11-08 19:23:20|487.38|485.78|487.8|486.2|487.8|486.2|487.38|485.78|0
1636399410000|2021-11-08 19:23:30|488.01|486.41|488.01|486.41|488.01|486.41|488.01|486.41|0
1636399420000|2021-11-08 19:23:40|487.8|486.2|488.01|486.41|488.01|486.41|487.8|486.2|0
1636399430000|2021-11-08 19:23:50|487.8|486.2|487.8|486.2|488.01|486.41|487.8|486.2|0
1636399440000|2021-11-08 19:24:00|487.59|485.99|487.8|486.2|487.8|486.2|487.59|485.99|0
1636399450000|2021-11-08 19:24:10|488.01|486.41|488.01|486.41|488.01|486.41|487.8|486.2|0
1636399470000|2021-11-08 19:24:30|488.22|486.62|488.01|486.41|488.22|486.62|488.01|486.41|0
1636399480000|2021-11-08 19:24:40|488.22|486.62|488.01|486.41|488.22|486.62|488.01|486.41|0
1636399500000|2021-11-08 19:25:00|487.8|486.2|487.59|485.99|487.8|486.2|487.59|485.99|0
1636399510000|2021-11-08 19:25:10|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1636399520000|2021-11-08 19:25:20|487.16|485.56|487.37|485.77|487.37|485.77|487.16|485.56|0
1636399530000|2021-11-08 19:25:30|487.16|485.56|487.16|485.56|487.37|485.77|487.16|485.56|0
1636399540000|2021-11-08 19:25:40|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636399550000|2021-11-08 19:25:50|486.53|484.93|486.74|485.14|486.74|485.14|486.53|484.93|0
1636399560000|2021-11-08 19:26:00|486.53|484.93|486.53|484.93|486.53|484.93|486.53|484.93|0
1636399570000|2021-11-08 19:26:10|486.74|485.14|486.74|485.14|486.74|485.14|486.74|485.14|0
1636399580000|2021-11-08 19:26:20|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636399590000|2021-11-08 19:26:30|486.95|485.35|486.95|485.35|486.95|485.35|486.74|485.14|0
1636399600000|2021-11-08 19:26:40|486.63|485.03|486.74|485.14|486.74|485.14|486.63|485.03|0
1636399620000|2021-11-08 19:27:00|486.95|485.35|487.16|485.56|487.16|485.56|486.95|485.35|0
1636399630000|2021-11-08 19:27:10|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636399640000|2021-11-08 19:27:20|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636399650000|2021-11-08 19:27:30|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636399660000|2021-11-08 19:27:40|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636399680000|2021-11-08 19:28:00|486.74|485.14|487.16|485.56|487.16|485.56|486.74|485.14|0
1636399690000|2021-11-08 19:28:10|487.58|485.98|487.37|485.77|487.58|485.98|487.37|485.77|0
1636399700000|2021-11-08 19:28:20|487.58|485.98|487.26|485.66|487.58|485.98|487.26|485.66|0
1636399710000|2021-11-08 19:28:30|487.37|485.77|487.58|485.98|487.58|485.98|487.37|485.77|0
1636399730000|2021-11-08 19:28:50|487.8|486.2|487.37|485.77|487.8|486.2|487.37|485.77|0
1636399740000|2021-11-08 19:29:00|487.58|485.98|487.16|485.56|487.58|485.98|487.16|485.56|0
1636399750000|2021-11-08 19:29:10|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1636399760000|2021-11-08 19:29:20|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636399770000|2021-11-08 19:29:30|486.95|485.35|487.16|485.56|487.16|485.56|486.95|485.35|0
1636399780000|2021-11-08 19:29:40|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1636399790000|2021-11-08 19:29:50|487.16|485.56|486.95|485.35|487.16|485.56|486.95|485.35|0
1636399800000|2021-11-08 19:30:00|486.74|485.14|487.16|485.56|487.16|485.56|486.74|485.14|0
1636399810000|2021-11-08 19:30:10|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636399820000|2021-11-08 19:30:20|487.16|485.56|487.79|486.19|487.79|486.19|487.16|485.56|0
1636399830000|2021-11-08 19:30:30|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1636399840000|2021-11-08 19:30:40|487.79|486.19|487.79|486.19|487.79|486.19|487.79|486.19|0
1636399850000|2021-11-08 19:30:50|487.58|485.98|487.79|486.19|487.79|486.19|487.58|485.98|0
1636399860000|2021-11-08 19:31:00|488.01|486.41|488.01|486.41|488.01|486.41|487.79|486.19|0
1636399870000|2021-11-08 19:31:10|488.22|486.62|488.43|486.83|488.43|486.83|488.22|486.62|0
1636399890000|2021-11-08 19:31:30|488.64|487.04|488.64|487.04|488.64|487.04|488.43|486.83|0
1636399900000|2021-11-08 19:31:40|488.85|487.25|488.64|487.04|488.85|487.25|488.64|487.04|0
1636399910000|2021-11-08 19:31:50|488.85|487.25|488.85|487.25|488.85|487.25|488.85|487.25|0
1636399920000|2021-11-08 19:32:00|488.74|487.14|488.85|487.25|488.85|487.25|488.74|487.14|0
1636399930000|2021-11-08 19:32:10|489.06|487.46|488.85|487.25|489.06|487.46|488.85|487.25|0
1636399950000|2021-11-08 19:32:30|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636399960000|2021-11-08 19:32:40|489.28|487.68|489.06|487.46|489.28|487.68|489.06|487.46|0
1636399970000|2021-11-08 19:32:50|489.28|487.68|489.28|487.68|489.49|487.89|489.28|487.68|0
1636399980000|2021-11-08 19:33:00|489.49|487.89|489.49|487.89|489.49|487.89|489.28|487.68|0
1636399990000|2021-11-08 19:33:10|489.7|488.1|489.7|488.1|489.7|488.1|489.7|488.1|0
1636400000000|2021-11-08 19:33:20|489.49|487.89|489.7|488.1|489.7|488.1|489.49|487.89|0
1636400020000|2021-11-08 19:33:40|489.91|488.31|489.49|487.89|489.91|488.31|489.49|487.89|0
1636400030000|2021-11-08 19:33:50|489.7|488.1|489.27|487.67|489.7|488.1|489.27|487.67|0
1636400040000|2021-11-08 19:34:00|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636400050000|2021-11-08 19:34:10|489.27|487.67|488.85|487.25|489.27|487.67|488.85|487.25|0
1636400060000|2021-11-08 19:34:20|488.64|487.04|488.64|487.04|488.64|487.04|488.64|487.04|0
1636400070000|2021-11-08 19:34:30|488.85|487.25|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400080000|2021-11-08 19:34:40|488.85|487.25|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400090000|2021-11-08 19:34:50|488.43|486.83|488.85|487.25|488.85|487.25|488.43|486.83|0
1636400100000|2021-11-08 19:35:00|488.64|487.04|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400110000|2021-11-08 19:35:10|488.85|487.25|488.85|487.25|488.85|487.25|488.85|487.25|0
1636400120000|2021-11-08 19:35:20|488.64|487.04|488.43|486.83|488.64|487.04|488.43|486.83|0
1636400130000|2021-11-08 19:35:30|488.22|486.62|488.22|486.62|488.22|486.62|488.22|486.62|0
1636400150000|2021-11-08 19:35:50|488|486.4|488|486.4|488.22|486.62|488|486.4|0
1636400160000|2021-11-08 19:36:00|488.22|486.62|488|486.4|488.22|486.62|488|486.4|0
1636400170000|2021-11-08 19:36:10|488.22|486.62|488.22|486.62|488.22|486.62|488.22|486.62|0
1636400180000|2021-11-08 19:36:20|488|486.4|488|486.4|488|486.4|488|486.4|0
1636400190000|2021-11-08 19:36:30|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1636400200000|2021-11-08 19:36:40|488|486.4|488|486.4|488|486.4|488|486.4|0
1636400210000|2021-11-08 19:36:50|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1636400220000|2021-11-08 19:37:00|488|486.4|488|486.4|488|486.4|488|486.4|0
1636400240000|2021-11-08 19:37:20|488.21|486.61|488|486.4|488.21|486.61|488|486.4|0
1636400270000|2021-11-08 19:37:50|488.21|486.61|488|486.4|488.21|486.61|488|486.4|0
1636400280000|2021-11-08 19:38:00|488.21|486.61|488.43|486.83|488.43|486.83|488.21|486.61|0
1636400300000|2021-11-08 19:38:20|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1636400310000|2021-11-08 19:38:30|488.43|486.83|488.43|486.83|488.43|486.83|488.43|486.83|0
1636400340000|2021-11-08 19:39:00|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1636400350000|2021-11-08 19:39:10|488.43|486.83|488.43|486.83|488.43|486.83|488.43|486.83|0
1636400360000|2021-11-08 19:39:20|488.64|487.04|488.64|487.04|488.64|487.04|488.64|487.04|0
1636400370000|2021-11-08 19:39:30|488.85|487.25|488.85|487.25|488.85|487.25|488.85|487.25|0
1636400380000|2021-11-08 19:39:40|488.64|487.04|488.85|487.25|488.85|487.25|488.64|487.04|0
1636400410000|2021-11-08 19:40:10|489.06|487.46|489.27|487.67|489.27|487.67|489.06|487.46|0
1636400420000|2021-11-08 19:40:20|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636400430000|2021-11-08 19:40:30|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1636400440000|2021-11-08 19:40:40|489.48|487.88|489.27|487.67|489.48|487.88|489.27|487.67|0
1636400450000|2021-11-08 19:40:50|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636400460000|2021-11-08 19:41:00|488.85|487.25|488.85|487.25|488.85|487.25|488.64|487.04|0
1636400470000|2021-11-08 19:41:10|488.64|487.04|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400480000|2021-11-08 19:41:20|488.85|487.25|489.06|487.46|489.06|487.46|488.85|487.25|0
1636400490000|2021-11-08 19:41:30|488.85|487.25|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400500000|2021-11-08 19:41:40|488.85|487.25|488.64|487.04|488.85|487.25|488.64|487.04|0
1636400520000|2021-11-08 19:42:00|488.85|487.25|488.85|487.25|488.85|487.25|488.85|487.25|0
1636400530000|2021-11-08 19:42:10|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636400580000|2021-11-08 19:43:00|488.85|487.25|489.06|487.46|489.06|487.46|488.85|487.25|0
1636400590000|2021-11-08 19:43:10|488.85|487.25|488.85|487.25|488.85|487.25|488.85|487.25|0
1636400600000|2021-11-08 19:43:20|489.06|487.46|489.06|487.46|489.06|487.46|489.06|487.46|0
1636400650000|2021-11-08 19:44:10|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1636400660000|2021-11-08 19:44:20|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636400670000|2021-11-08 19:44:30|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1636400680000|2021-11-08 19:44:40|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636400690000|2021-11-08 19:44:50|489.69|488.09|489.9|488.3|489.9|488.3|489.69|488.09|0
1636400700000|2021-11-08 19:45:00|489.69|488.09|489.69|488.09|489.69|488.09|489.48|487.88|0
1636400710000|2021-11-08 19:45:10|489.48|487.88|489.69|488.09|489.69|488.09|489.48|487.88|0
1636400720000|2021-11-08 19:45:20|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636400730000|2021-11-08 19:45:30|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636400750000|2021-11-08 19:45:50|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636400760000|2021-11-08 19:46:00|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636400780000|2021-11-08 19:46:20|489.9|488.3|489.9|488.3|489.9|488.3|489.69|488.09|0
1636400790000|2021-11-08 19:46:30|490.12|488.52|490.12|488.52|490.12|488.52|490.12|488.52|0
1636400800000|2021-11-08 19:46:40|490.33|488.73|490.12|488.52|490.33|488.73|490.12|488.52|0
1636400810000|2021-11-08 19:46:50|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1636400820000|2021-11-08 19:47:00|490.54|488.94|490.54|488.94|490.54|488.94|490.54|488.94|0
1636400830000|2021-11-08 19:47:10|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1636400860000|2021-11-08 19:47:40|490.11|488.51|489.9|488.3|490.11|488.51|489.9|488.3|0
1636400870000|2021-11-08 19:47:50|490.11|488.51|489.9|488.3|490.11|488.51|489.9|488.3|0
1636400890000|2021-11-08 19:48:10|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636400900000|2021-11-08 19:48:20|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636400910000|2021-11-08 19:48:30|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1636400930000|2021-11-08 19:48:50|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636400940000|2021-11-08 19:49:00|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636400970000|2021-11-08 19:49:30|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636400980000|2021-11-08 19:49:40|489.69|488.09|489.9|488.3|489.9|488.3|489.69|488.09|0
1636400990000|2021-11-08 19:49:50|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636401000000|2021-11-08 19:50:00|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636401010000|2021-11-08 19:50:10|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1636401040000|2021-11-08 19:50:40|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636401050000|2021-11-08 19:50:50|490.11|488.51|489.9|488.3|490.11|488.51|489.9|488.3|0
1636401060000|2021-11-08 19:51:00|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636401070000|2021-11-08 19:51:10|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636401080000|2021-11-08 19:51:20|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636401090000|2021-11-08 19:51:30|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636401100000|2021-11-08 19:51:40|489.69|488.09|489.58|487.98|489.69|488.09|489.48|487.88|0
1636401110000|2021-11-08 19:51:50|489.48|487.88|489.69|488.09|489.69|488.09|489.48|487.88|0
1636401130000|2021-11-08 19:52:10|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636401140000|2021-11-08 19:52:20|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636401160000|2021-11-08 19:52:40|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636401170000|2021-11-08 19:52:50|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636401180000|2021-11-08 19:53:00|489.48|487.88|489.69|488.09|489.69|488.09|489.48|487.88|0
1636401220000|2021-11-08 19:53:40|489.9|488.3|489.69|488.09|489.9|488.3|489.69|488.09|0
1636401230000|2021-11-08 19:53:50|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636401240000|2021-11-08 19:54:00|489.69|488.09|489.69|488.09|489.9|488.3|489.69|488.09|0
1636401250000|2021-11-08 19:54:10|489.9|488.3|489.69|488.09|489.9|488.3|489.69|488.09|0
1636401260000|2021-11-08 19:54:20|489.9|488.3|489.69|488.09|489.9|488.3|489.69|488.09|0
1636401280000|2021-11-08 19:54:40|489.48|487.88|489.26|487.66|489.48|487.88|489.26|487.66|0
1636401290000|2021-11-08 19:54:50|489.05|487.45|488.84|487.24|489.05|487.45|488.84|487.24|0
1636401300000|2021-11-08 19:55:00|488.94|487.34|489.05|487.45|489.05|487.45|488.84|487.24|0
1636401320000|2021-11-08 19:55:20|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636401330000|2021-11-08 19:55:30|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636401350000|2021-11-08 19:55:50|489.26|487.66|489.47|487.87|489.47|487.87|489.26|487.66|0
1636401360000|2021-11-08 19:56:00|489.69|488.09|490.11|488.51|490.11|488.51|489.69|488.09|0
1636401380000|2021-11-08 19:56:20|490.53|488.93|490.96|489.36|490.96|489.36|490.53|488.93|0
1636401390000|2021-11-08 19:56:30|490.75|489.15|490.96|489.36|490.96|489.36|490.75|489.15|0
1636401400000|2021-11-08 19:56:40|490.75|489.15|490.75|489.15|490.75|489.15|490.75|489.15|0
1636401420000|2021-11-08 19:57:00|490.53|488.93|490.75|489.15|490.75|489.15|490.53|488.93|0
1636401430000|2021-11-08 19:57:10|490.96|489.36|490.75|489.15|490.96|489.36|490.75|489.15|0
1636401450000|2021-11-08 19:57:30|490.53|488.93|490.42|488.82|490.53|488.93|490.42|488.82|0
1636401460000|2021-11-08 19:57:40|490.53|488.93|490.53|488.93|490.75|489.15|490.53|488.93|0
1636401470000|2021-11-08 19:57:50|490.75|489.15|490.75|489.15|490.75|489.15|490.75|489.15|0
1636401500000|2021-11-08 19:58:20|490.96|489.36|490.96|489.36|490.96|489.36|490.96|489.36|0
1636401510000|2021-11-08 19:58:30|490.75|489.15|490.75|489.15|490.75|489.15|490.75|489.15|0
1636401520000|2021-11-08 19:58:40|490.74|489.14|490.96|489.36|490.96|489.36|490.74|489.14|0
1636401550000|2021-11-08 19:59:10|491.17|489.57|491.17|489.57|491.17|489.57|491.17|489.57|0
1636401560000|2021-11-08 19:59:20|490.96|489.36|490.96|489.36|490.96|489.36|490.96|489.36|0
1636401590000|2021-11-08 19:59:50|491.17|489.57|491.17|489.57|491.17|489.57|491.17|489.57|0
1636401600000|2021-11-08 20:00:00|490.96|489.36|490.96|489.36|490.96|489.36|490.96|489.36|0
1636401630000|2021-11-08 20:00:30|490.74|489.14|490.74|489.14|490.74|489.14|490.74|489.14|0
1636401640000|2021-11-08 20:00:40|490.96|489.36|490.96|489.36|490.96|489.36|490.74|489.14|0
1636401650000|2021-11-08 20:00:50|491.17|489.57|490.96|489.36|491.17|489.57|490.96|489.36|0
1636401660000|2021-11-08 20:01:00|490.74|489.14|490.74|489.14|490.74|489.14|490.74|489.14|0
1636401670000|2021-11-08 20:01:10|490.53|488.93|490.53|488.93|490.53|488.93|490.53|488.93|0
1636401680000|2021-11-08 20:01:20|490.74|489.14|490.74|489.14|490.74|489.14|490.53|488.93|0
1636401690000|2021-11-08 20:01:30|490.53|488.93|490.53|488.93|490.53|488.93|490.53|488.93|0
1636401700000|2021-11-08 20:01:40|490.32|488.72|490.32|488.72|490.32|488.72|490.32|488.72|0
1636401710000|2021-11-08 20:01:50|490.53|488.93|490.32|488.72|490.53|488.93|490.32|488.72|0
1636401720000|2021-11-08 20:02:00|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1636401730000|2021-11-08 20:02:10|490.32|488.72|490.32|488.72|490.32|488.72|490.32|488.72|0
1636401740000|2021-11-08 20:02:20|490.53|488.93|490.32|488.72|490.53|488.93|490.32|488.72|0
1636401780000|2021-11-08 20:03:00|490.11|488.51|490.11|488.51|490.32|488.72|490.11|488.51|0
1636401800000|2021-11-08 20:03:20|489.89|488.29|489.89|488.29|489.89|488.29|489.89|488.29|0
1636401810000|2021-11-08 20:03:30|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1636401820000|2021-11-08 20:03:40|489.89|488.29|489.89|488.29|489.89|488.29|489.89|488.29|0
1636401830000|2021-11-08 20:03:50|489.68|488.08|489.89|488.29|489.89|488.29|489.68|488.08|0
1636401840000|2021-11-08 20:04:00|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1636401850000|2021-11-08 20:04:10|490.32|488.72|490.32|488.72|490.32|488.72|490.32|488.72|0
1636401860000|2021-11-08 20:04:20|490.53|488.93|490.53|488.93|490.53|488.93|490.53|488.93|0
1636401870000|2021-11-08 20:04:30|490.74|489.14|490.74|489.14|490.74|489.14|490.74|489.14|0
1636401880000|2021-11-08 20:04:40|490.53|488.93|490.74|489.14|490.74|489.14|490.53|488.93|0
1636401890000|2021-11-08 20:04:50|490.95|489.35|490.74|489.14|490.95|489.35|490.74|489.14|0
1636401900000|2021-11-08 20:05:00|490.95|489.35|490.95|489.35|490.95|489.35|490.74|489.14|0
1636401910000|2021-11-08 20:05:10|490.74|489.14|490.95|489.35|490.95|489.35|490.74|489.14|0
1636401920000|2021-11-08 20:05:20|490.74|489.14|490.74|489.14|490.74|489.14|490.74|489.14|0
1636401930000|2021-11-08 20:05:30|490.95|489.35|491.17|489.57|491.17|489.57|490.95|489.35|0
1636401940000|2021-11-08 20:05:40|490.95|489.35|490.95|489.35|490.95|489.35|490.95|489.35|0
1636401950000|2021-11-08 20:05:50|490.74|489.14|490.74|489.14|490.74|489.14|490.74|489.14|0
1636401960000|2021-11-08 20:06:00|490.95|489.35|491.61|490.01|491.82|490.22|490.95|489.35|0
1636401980000|2021-11-08 20:06:20|491.4|489.8|491.19|489.59|491.4|489.8|491.19|489.59|0
1636401990000|2021-11-08 20:06:30|491.4|489.8|491.4|489.8|491.4|489.8|491.19|489.59|0
1636402000000|2021-11-08 20:06:40|491.5|489.9|491.4|489.8|491.5|489.9|491.4|489.8|0
1636402010000|2021-11-08 20:06:50|491.61|490.01|491.4|489.8|491.61|490.01|491.4|489.8|0
1636402020000|2021-11-08 20:07:00|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636402030000|2021-11-08 20:07:10|491.82|490.22|491.71|490.11|491.82|490.22|491.71|490.11|0
1636402040000|2021-11-08 20:07:20|491.61|490.01|491.61|490.01|491.61|490.01|491.61|490.01|0
1636402060000|2021-11-08 20:07:40|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1636402070000|2021-11-08 20:07:50|491.18|489.58|491.18|489.58|491.18|489.58|491.18|489.58|0
1636402080000|2021-11-08 20:08:00|490.97|489.37|490.55|488.95|490.97|489.37|490.55|488.95|0
1636402090000|2021-11-08 20:08:10|490.34|488.74|490.34|488.74|490.44|488.84|490.34|488.74|0
1636402100000|2021-11-08 20:08:20|490.13|488.53|489.92|488.32|490.13|488.53|489.92|488.32|0
1636402110000|2021-11-08 20:08:30|489.81|488.21|489.7|488.1|489.92|488.32|489.7|488.1|0
1636402120000|2021-11-08 20:08:40|489.92|488.32|488.21|486.61|489.92|488.32|488.21|486.61|0
1636402130000|2021-11-08 20:08:50|487.99|486.39|487.99|486.39|488.21|486.61|487.99|486.39|0
1636402140000|2021-11-08 20:09:00|488.21|486.61|488.84|487.24|488.84|487.24|488.21|486.61|0
1636402150000|2021-11-08 20:09:10|489.05|487.45|489.27|487.67|489.27|487.67|489.05|487.45|0
1636402160000|2021-11-08 20:09:20|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636402170000|2021-11-08 20:09:30|489.27|487.67|489.69|488.09|489.69|488.09|489.27|487.67|0
1636402180000|2021-11-08 20:09:40|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1636402200000|2021-11-08 20:10:00|489.37|487.77|489.48|487.88|489.48|487.88|489.37|487.77|0
1636402210000|2021-11-08 20:10:10|489.69|488.09|489.69|488.09|489.69|488.09|489.69|488.09|0
1636402220000|2021-11-08 20:10:20|489.48|487.88|489.27|487.67|489.69|488.09|489.27|487.67|0
1636402230000|2021-11-08 20:10:30|489.48|487.88|489.48|487.88|489.48|487.88|489.27|487.67|0
1636402240000|2021-11-08 20:10:40|489.27|487.67|489.05|487.45|489.27|487.67|489.05|487.45|0
1636402250000|2021-11-08 20:10:50|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636402260000|2021-11-08 20:11:00|488.63|487.03|488.63|487.03|488.84|487.24|488.63|487.03|0
1636402270000|2021-11-08 20:11:10|488.42|486.82|488.2|486.6|488.42|486.82|488.2|486.6|0
1636402280000|2021-11-08 20:11:20|488.42|486.82|488.42|486.82|488.52|486.92|488.42|486.82|0
1636402290000|2021-11-08 20:11:30|488.2|486.6|488.42|486.82|488.42|486.82|488.2|486.6|0
1636402300000|2021-11-08 20:11:40|488.63|487.03|488.63|487.03|488.63|487.03|488.63|487.03|0
1636402310000|2021-11-08 20:11:50|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636402320000|2021-11-08 20:12:00|488.63|487.03|488.42|486.82|488.63|487.03|488.42|486.82|0
1636402330000|2021-11-08 20:12:10|488.2|486.6|488.2|486.6|488.42|486.82|488.2|486.6|0
1636402340000|2021-11-08 20:12:20|488.42|486.82|488.42|486.82|488.42|486.82|488.42|486.82|0
1636402350000|2021-11-08 20:12:30|488.2|486.6|487.78|486.18|488.2|486.6|487.78|486.18|0
1636402360000|2021-11-08 20:12:40|487.57|485.97|487.78|486.18|487.78|486.18|487.57|485.97|0
1636402370000|2021-11-08 20:12:50|487.99|486.39|487.78|486.18|487.99|486.39|487.78|486.18|0
1636402380000|2021-11-08 20:13:00|487.99|486.39|487.99|486.39|488.2|486.6|487.99|486.39|0
1636402390000|2021-11-08 20:13:10|488.2|486.6|488.2|486.6|488.42|486.82|488.2|486.6|0
1636402400000|2021-11-08 20:13:20|487.99|486.39|487.99|486.39|487.99|486.39|487.99|486.39|0
1636402410000|2021-11-08 20:13:30|487.78|486.18|487.99|486.39|487.99|486.39|487.78|486.18|0
1636402430000|2021-11-08 20:13:50|488.2|486.6|487.99|486.39|488.2|486.6|487.78|486.18|0
1636402440000|2021-11-08 20:14:00|488.2|486.6|488.2|486.6|488.2|486.6|488.2|486.6|0
1636402450000|2021-11-08 20:14:10|488.41|486.81|488.41|486.81|488.41|486.81|488.41|486.81|0
1636402460000|2021-11-08 20:14:20|488.2|486.6|488.41|486.81|488.41|486.81|488.2|486.6|0
1636402470000|2021-11-08 20:14:30|488.2|486.6|488.63|487.03|488.84|487.24|488.2|486.6|0
1636402480000|2021-11-08 20:14:40|488.84|487.24|489.26|487.66|489.26|487.66|488.84|487.24|0
1636402490000|2021-11-08 20:14:50|489.05|487.45|489.05|487.45|489.26|487.66|489.05|487.45|0
1636402500000|2021-11-08 20:15:00|489.26|487.66|489.26|487.66|489.26|487.66|489.26|487.66|0
1636402510000|2021-11-08 20:15:10|489.47|487.87|489.47|487.87|489.47|487.87|489.47|487.87|0
1636402520000|2021-11-08 20:15:20|489.26|487.66|489.05|487.45|489.26|487.66|489.05|487.45|0
1636402530000|2021-11-08 20:15:30|489.15|487.55|489.05|487.45|489.15|487.55|489.05|487.45|0
1636402540000|2021-11-08 20:15:40|489.26|487.66|489.47|487.87|489.47|487.87|489.26|487.66|0
1636402550000|2021-11-08 20:15:50|489.26|487.66|489.05|487.45|489.26|487.66|489.05|487.45|0
1636402560000|2021-11-08 20:16:00|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636402570000|2021-11-08 20:16:10|489.05|487.45|489.05|487.45|489.05|487.45|488.84|487.24|0
1636402580000|2021-11-08 20:16:20|488.94|487.34|488.41|486.81|488.94|487.34|488.41|486.81|0
1636402590000|2021-11-08 20:16:30|488.2|486.6|488.41|486.81|488.41|486.81|488.2|486.6|0
1636402600000|2021-11-08 20:16:40|488.2|486.6|488.41|486.81|488.41|486.81|488.2|486.6|0
1636402610000|2021-11-08 20:16:50|488.63|487.03|488.63|487.03|488.63|487.03|488.63|487.03|0
1636402620000|2021-11-08 20:17:00|488.84|487.24|488.94|487.34|488.94|487.34|488.84|487.24|0
1636402630000|2021-11-08 20:17:10|489.05|487.45|488.84|487.24|489.05|487.45|488.84|487.24|0
1636402650000|2021-11-08 20:17:30|489.05|487.45|488.84|487.24|489.05|487.45|488.84|487.24|0
1636402670000|2021-11-08 20:17:50|488.94|487.34|489.05|487.45|489.05|487.45|488.94|487.34|0
1636402680000|2021-11-08 20:18:00|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636402690000|2021-11-08 20:18:10|489.05|487.45|488.84|487.24|489.05|487.45|488.84|487.24|0
1636402700000|2021-11-08 20:18:20|489.05|487.45|489.26|487.66|489.26|487.66|489.05|487.45|0
1636402730000|2021-11-08 20:18:50|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636402740000|2021-11-08 20:19:00|488.84|487.24|488.84|487.24|488.84|487.24|488.84|487.24|0
1636402750000|2021-11-08 20:19:10|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636402760000|2021-11-08 20:19:20|488.84|487.24|488.84|487.24|488.84|487.24|488.62|487.02|0
1636402770000|2021-11-08 20:19:30|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636402780000|2021-11-08 20:19:40|488.84|487.24|488.84|487.24|489.05|487.45|488.84|487.24|0
1636402790000|2021-11-08 20:19:50|489.05|487.45|488.84|487.24|489.05|487.45|488.84|487.24|0
1636402800000|2021-11-08 20:20:00|489.05|487.45|489.26|487.66|489.26|487.66|489.05|487.45|0
1636402810000|2021-11-08 20:20:10|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636402820000|2021-11-08 20:20:20|489.26|487.66|489.47|487.87|489.47|487.87|489.26|487.66|0
1636402830000|2021-11-08 20:20:30|489.68|488.08|489.68|488.08|489.68|488.08|489.47|487.87|0
1636402850000|2021-11-08 20:20:50|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636402860000|2021-11-08 20:21:00|490.11|488.51|490.11|488.51|490.32|488.72|490.11|488.51|0
1636402870000|2021-11-08 20:21:10|489.9|488.3|490.11|488.51|490.11|488.51|489.9|488.3|0
1636402880000|2021-11-08 20:21:20|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1636402890000|2021-11-08 20:21:30|490.11|488.51|489.9|488.3|490.11|488.51|489.9|488.3|0
1636402910000|2021-11-08 20:21:50|489.68|488.08|489.47|487.87|489.68|488.08|489.47|487.87|0
1636402920000|2021-11-08 20:22:00|489.26|487.66|489.05|487.45|489.26|487.66|489.05|487.45|0
1636402930000|2021-11-08 20:22:10|489.26|487.66|489.26|487.66|489.26|487.66|489.26|487.66|0
1636402940000|2021-11-08 20:22:20|489.47|487.87|489.26|487.66|489.47|487.87|489.26|487.66|0
1636402950000|2021-11-08 20:22:30|489.47|487.87|489.47|487.87|489.47|487.87|489.47|487.87|0
1636402960000|2021-11-08 20:22:40|489.26|487.66|489.26|487.66|489.26|487.66|489.26|487.66|0
1636402970000|2021-11-08 20:22:50|489.47|487.87|489.47|487.87|489.47|487.87|489.47|487.87|0
1636402980000|2021-11-08 20:23:00|489.26|487.66|489.26|487.66|489.26|487.66|489.26|487.66|0
1636402990000|2021-11-08 20:23:10|489.05|487.45|489.05|487.45|489.05|487.45|489.05|487.45|0
1636403000000|2021-11-08 20:23:20|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403010000|2021-11-08 20:23:30|488.62|487.02|488.62|487.02|488.62|487.02|488.62|487.02|0
1636403030000|2021-11-08 20:23:50|488.41|486.81|488.62|487.02|488.62|487.02|488.41|486.81|0
1636403050000|2021-11-08 20:24:10|488.41|486.81|488.62|487.02|488.62|487.02|488.41|486.81|0
1636403060000|2021-11-08 20:24:20|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403070000|2021-11-08 20:24:30|488.62|487.02|488.62|487.02|488.62|487.02|488.62|487.02|0
1636403100000|2021-11-08 20:25:00|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403110000|2021-11-08 20:25:10|488.62|487.02|488.62|487.02|488.62|487.02|488.62|487.02|0
1636403120000|2021-11-08 20:25:20|488.2|486.6|487.98|486.38|488.2|486.6|487.98|486.38|0
1636403130000|2021-11-08 20:25:30|487.77|486.17|487.77|486.17|487.77|486.17|487.77|486.17|0
1636403180000|2021-11-08 20:26:20|487.98|486.38|487.77|486.17|487.98|486.38|487.77|486.17|0
1636403190000|2021-11-08 20:26:30|487.98|486.38|487.77|486.17|487.98|486.38|487.77|486.17|0
1636403200000|2021-11-08 20:26:40|487.56|485.96|487.56|485.96|487.56|485.96|487.56|485.96|0
1636403210000|2021-11-08 20:26:50|487.14|485.54|487.35|485.75|487.35|485.75|487.14|485.54|0
1636403220000|2021-11-08 20:27:00|487.56|485.96|487.35|485.75|487.56|485.96|487.35|485.75|0
1636403230000|2021-11-08 20:27:10|487.14|485.54|486.71|485.11|487.14|485.54|486.71|485.11|0
1636403240000|2021-11-08 20:27:20|486.5|484.9|486.29|484.69|486.5|484.9|486.29|484.69|0
1636403260000|2021-11-08 20:27:40|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1636403270000|2021-11-08 20:27:50|485.86|484.26|486.29|484.69|486.29|484.69|485.86|484.26|0
1636403280000|2021-11-08 20:28:00|486.5|484.9|486.92|485.32|486.92|485.32|486.5|484.9|0
1636403290000|2021-11-08 20:28:10|487.14|485.54|487.14|485.54|487.14|485.54|487.14|485.54|0
1636403310000|2021-11-08 20:28:30|486.92|485.32|486.92|485.32|486.92|485.32|486.92|485.32|0
1636403320000|2021-11-08 20:28:40|486.71|485.11|486.71|485.11|486.71|485.11|486.71|485.11|0
1636403330000|2021-11-08 20:28:50|486.5|484.9|486.5|484.9|486.5|484.9|486.29|484.69|0
1636403340000|2021-11-08 20:29:00|486.71|485.11|486.71|485.11|486.71|485.11|486.6|485|0
1636403350000|2021-11-08 20:29:10|486.92|485.32|486.92|485.32|486.92|485.32|486.92|485.32|0
1636403360000|2021-11-08 20:29:20|486.71|485.11|486.92|485.32|486.92|485.32|486.71|485.11|0
1636403370000|2021-11-08 20:29:30|487.13|485.53|486.92|485.32|487.13|485.53|486.92|485.32|0
1636403380000|2021-11-08 20:29:40|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636403390000|2021-11-08 20:29:50|487.35|485.75|487.35|485.75|487.35|485.75|487.35|485.75|0
1636403400000|2021-11-08 20:30:00|487.24|485.64|487.35|485.75|487.35|485.75|487.13|485.53|0
1636403410000|2021-11-08 20:30:10|487.56|485.96|487.35|485.75|487.56|485.96|487.35|485.75|0
1636403420000|2021-11-08 20:30:20|487.13|485.53|487.35|485.75|487.35|485.75|487.13|485.53|0
1636403430000|2021-11-08 20:30:30|487.56|485.96|487.77|486.17|487.77|486.17|487.56|485.96|0
1636403440000|2021-11-08 20:30:40|487.56|485.96|487.56|485.96|487.56|485.96|487.56|485.96|0
1636403450000|2021-11-08 20:30:50|487.77|486.17|487.56|485.96|487.77|486.17|487.56|485.96|0
1636403460000|2021-11-08 20:31:00|487.35|485.75|487.56|485.96|487.56|485.96|487.35|485.75|0
1636403470000|2021-11-08 20:31:10|487.77|486.17|487.56|485.96|487.77|486.17|487.35|485.75|0
1636403480000|2021-11-08 20:31:20|487.35|485.75|487.35|485.75|487.35|485.75|487.35|485.75|0
1636403490000|2021-11-08 20:31:30|487.56|485.96|487.35|485.75|487.56|485.96|487.35|485.75|0
1636403500000|2021-11-08 20:31:40|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636403510000|2021-11-08 20:31:50|486.92|485.32|486.92|485.32|487.13|485.53|486.92|485.32|0
1636403520000|2021-11-08 20:32:00|487.13|485.53|486.71|485.11|487.13|485.53|486.71|485.11|0
1636403530000|2021-11-08 20:32:10|486.5|484.9|486.5|484.9|486.5|484.9|486.5|484.9|0
1636403540000|2021-11-08 20:32:20|486.71|485.11|487.13|485.53|487.13|485.53|486.71|485.11|0
1636403550000|2021-11-08 20:32:30|486.92|485.32|487.13|485.53|487.13|485.53|486.92|485.32|0
1636403560000|2021-11-08 20:32:40|486.92|485.32|487.13|485.53|487.13|485.53|486.92|485.32|0
1636403580000|2021-11-08 20:33:00|486.92|485.32|487.13|485.53|487.13|485.53|486.92|485.32|0
1636403600000|2021-11-08 20:33:20|487.34|485.74|487.13|485.53|487.34|485.74|487.13|485.53|0
1636403610000|2021-11-08 20:33:30|487.34|485.74|487.34|485.74|487.34|485.74|487.34|485.74|0
1636403620000|2021-11-08 20:33:40|487.56|485.96|487.34|485.74|487.56|485.96|487.34|485.74|0
1636403630000|2021-11-08 20:33:50|487.56|485.96|487.34|485.74|487.56|485.96|487.34|485.74|0
1636403640000|2021-11-08 20:34:00|487.98|486.38|487.98|486.38|487.98|486.38|487.98|486.38|0
1636403650000|2021-11-08 20:34:10|488.19|486.59|488.4|486.8|488.4|486.8|488.19|486.59|0
1636403660000|2021-11-08 20:34:20|488.19|486.59|487.56|485.96|488.4|486.8|487.56|485.96|0
1636403670000|2021-11-08 20:34:30|488.19|486.59|488.19|486.59|488.19|486.59|488.19|486.59|0
1636403680000|2021-11-08 20:34:40|487.98|486.38|487.98|486.38|487.98|486.38|487.98|486.38|0
1636403690000|2021-11-08 20:34:50|488.19|486.59|487.98|486.38|488.19|486.59|487.98|486.38|0
1636403700000|2021-11-08 20:35:00|487.77|486.17|487.77|486.17|487.77|486.17|487.56|485.96|0
1636403710000|2021-11-08 20:35:10|487.98|486.38|488.19|486.59|488.19|486.59|487.98|486.38|0
1636403720000|2021-11-08 20:35:20|488.4|486.8|488.4|486.8|488.4|486.8|488.4|486.8|0
1636403730000|2021-11-08 20:35:30|488.62|487.02|488.62|487.02|488.62|487.02|488.62|487.02|0
1636403740000|2021-11-08 20:35:40|488.83|487.23|488.62|487.02|488.83|487.23|488.62|487.02|0
1636403750000|2021-11-08 20:35:50|488.83|487.23|489.04|487.44|489.04|487.44|488.83|487.23|0
1636403760000|2021-11-08 20:36:00|488.83|487.23|489.25|487.65|489.25|487.65|488.83|487.23|0
1636403770000|2021-11-08 20:36:10|488.83|487.23|489.04|487.44|489.25|487.65|488.83|487.23|0
1636403780000|2021-11-08 20:36:20|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403790000|2021-11-08 20:36:30|488.61|487.01|488.83|487.23|488.83|487.23|488.61|487.01|0
1636403800000|2021-11-08 20:36:40|489.04|487.44|488.83|487.23|489.04|487.44|488.83|487.23|0
1636403810000|2021-11-08 20:36:50|488.61|487.01|488.61|487.01|488.61|487.01|488.61|487.01|0
1636403820000|2021-11-08 20:37:00|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403830000|2021-11-08 20:37:10|488.61|487.01|488.61|487.01|488.61|487.01|488.61|487.01|0
1636403850000|2021-11-08 20:37:30|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403860000|2021-11-08 20:37:40|489.04|487.44|489.04|487.44|489.04|487.44|489.04|487.44|0
1636403870000|2021-11-08 20:37:50|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1636403880000|2021-11-08 20:38:00|489.04|487.44|488.83|487.23|489.04|487.44|488.83|487.23|0
1636403890000|2021-11-08 20:38:10|488.61|487.01|488.83|487.23|488.83|487.23|488.61|487.01|0
1636403900000|2021-11-08 20:38:20|488.61|487.01|488.61|487.01|488.83|487.23|488.61|487.01|0
1636403910000|2021-11-08 20:38:30|488.83|487.23|488.61|487.01|488.83|487.23|488.61|487.01|0
1636403920000|2021-11-08 20:38:40|488.4|486.8|488.19|486.59|488.4|486.8|488.19|486.59|0
1636403930000|2021-11-08 20:38:50|488.4|486.8|488.4|486.8|488.4|486.8|488.4|486.8|0
1636403940000|2021-11-08 20:39:00|488.19|486.59|488.29|486.69|488.4|486.8|488.19|486.59|0
1636403950000|2021-11-08 20:39:10|488.19|486.59|488.4|486.8|488.61|487.01|488.19|486.59|0
1636403960000|2021-11-08 20:39:20|488.61|487.01|488.61|487.01|488.61|487.01|488.4|486.8|0
1636403970000|2021-11-08 20:39:30|488.83|487.23|488.83|487.23|489.04|487.44|488.83|487.23|0
1636403980000|2021-11-08 20:39:40|488.61|487.01|488.4|486.8|488.61|487.01|488.4|486.8|0
1636403990000|2021-11-08 20:39:50|488.61|487.01|488.61|487.01|488.61|487.01|488.61|487.01|0
1636404000000|2021-11-08 20:40:00|488.4|486.8|488.4|486.8|488.4|486.8|488.4|486.8|0
1636404010000|2021-11-08 20:40:10|488.19|486.59|487.76|486.16|488.19|486.59|487.76|486.16|0
1636404020000|2021-11-08 20:40:20|487.55|485.95|487.34|485.74|487.55|485.95|487.34|485.74|0
1636404030000|2021-11-08 20:40:30|487.44|485.84|487.55|485.95|487.55|485.95|487.34|485.74|0
1636404040000|2021-11-08 20:40:40|487.76|486.16|487.98|486.38|487.98|486.38|487.76|486.16|0
1636404050000|2021-11-08 20:40:50|487.76|486.16|487.76|486.16|487.76|486.16|487.76|486.16|0
1636404060000|2021-11-08 20:41:00|487.55|485.95|487.55|485.95|487.76|486.16|487.55|485.95|0
1636404070000|2021-11-08 20:41:10|487.76|486.16|487.34|485.74|487.76|486.16|487.34|485.74|0
1636404080000|2021-11-08 20:41:20|487.13|485.53|487.13|485.53|487.34|485.74|487.13|485.53|0
1636404090000|2021-11-08 20:41:30|486.92|485.32|486.92|485.32|487.13|485.53|486.92|485.32|0
1636404100000|2021-11-08 20:41:40|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636404110000|2021-11-08 20:41:50|487.34|485.74|486.92|485.32|487.34|485.74|486.92|485.32|0
1636404120000|2021-11-08 20:42:00|486.7|485.1|486.49|484.89|486.7|485.1|486.49|484.89|0
1636404130000|2021-11-08 20:42:10|486.28|484.68|486.28|484.68|486.28|484.68|486.28|484.68|0
1636404140000|2021-11-08 20:42:20|486.49|484.89|486.28|484.68|486.49|484.89|486.28|484.68|0
1636404150000|2021-11-08 20:42:30|486.07|484.47|486.07|484.47|486.07|484.47|486.07|484.47|0
1636404160000|2021-11-08 20:42:40|485.86|484.26|485.86|484.26|485.86|484.26|485.86|484.26|0
1636404170000|2021-11-08 20:42:50|485.64|484.04|485.64|484.04|485.64|484.04|485.64|484.04|0
1636404180000|2021-11-08 20:43:00|485.86|484.26|486.07|484.47|486.07|484.47|485.86|484.26|0
1636404190000|2021-11-08 20:43:10|486.28|484.68|486.28|484.68|486.28|484.68|486.07|484.47|0
1636404200000|2021-11-08 20:43:20|486.07|484.47|485.86|484.26|486.07|484.47|485.86|484.26|0
1636404210000|2021-11-08 20:43:30|486.07|484.47|486.49|484.89|486.49|484.89|486.07|484.47|0
1636404220000|2021-11-08 20:43:40|486.7|485.1|486.49|484.89|486.7|485.1|486.49|484.89|0
1636404230000|2021-11-08 20:43:50|486.28|484.68|486.49|484.89|486.49|484.89|486.28|484.68|0
1636404240000|2021-11-08 20:44:00|486.28|484.68|486.49|484.89|486.49|484.89|486.28|484.68|0
1636404250000|2021-11-08 20:44:10|486.7|485.1|486.7|485.1|486.7|485.1|486.7|485.1|0
1636404260000|2021-11-08 20:44:20|486.49|484.89|486.07|484.47|486.49|484.89|486.07|484.47|0
1636404270000|2021-11-08 20:44:30|485.64|484.04|485.86|484.26|485.86|484.26|485.64|484.04|0
1636404280000|2021-11-08 20:44:40|485.64|484.04|485.43|483.83|485.64|484.04|485.43|483.83|0
1636404290000|2021-11-08 20:44:50|485.22|483.62|485.01|483.41|485.22|483.62|485.01|483.41|0
1636404300000|2021-11-08 20:45:00|485.22|483.62|485.01|483.41|485.22|483.62|484.8|483.2|0
1636404310000|2021-11-08 20:45:10|485.22|483.62|485.22|483.62|485.22|483.62|485.01|483.41|0
1636404320000|2021-11-08 20:45:20|485.01|483.41|484.37|482.77|485.01|483.41|484.37|482.77|0
1636404330000|2021-11-08 20:45:30|484.59|482.99|484.16|482.56|484.59|482.99|484.16|482.56|0
1636404340000|2021-11-08 20:45:40|483.95|482.35|484.16|482.56|484.37|482.77|483.95|482.35|0
1636404350000|2021-11-08 20:45:50|484.37|482.77|484.16|482.56|484.59|482.99|484.16|482.56|0
1636404360000|2021-11-08 20:46:00|484.37|482.77|483.95|482.35|484.37|482.77|483.95|482.35|0
1636404370000|2021-11-08 20:46:10|483.84|482.24|483.95|482.35|483.95|482.35|483.84|482.24|0
1636404380000|2021-11-08 20:46:20|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636404390000|2021-11-08 20:46:30|484.16|482.56|483.53|481.93|484.16|482.56|483.53|481.93|0
1636404400000|2021-11-08 20:46:40|483.32|481.72|483.32|481.72|483.53|481.93|483.32|481.72|0
1636404410000|2021-11-08 20:46:50|483.1|481.5|483.1|481.5|483.1|481.5|483.1|481.5|0
1636404420000|2021-11-08 20:47:00|482.89|481.29|483.1|481.5|483.1|481.5|482.89|481.29|0
1636404430000|2021-11-08 20:47:10|482.89|481.29|483.32|481.72|483.32|481.72|482.68|481.08|0
1636404440000|2021-11-08 20:47:20|483.53|481.93|483.1|481.5|483.53|481.93|483.1|481.5|0
1636404450000|2021-11-08 20:47:30|482.89|481.29|482.89|481.29|483.1|481.5|482.89|481.29|0
1636404460000|2021-11-08 20:47:40|483.1|481.5|483.32|481.72|483.53|481.93|483.1|481.5|0
1636404470000|2021-11-08 20:47:50|483.53|481.93|483.63|482.03|483.63|482.03|483.32|481.72|0
1636404480000|2021-11-08 20:48:00|483.74|482.14|483.74|482.14|483.74|482.14|483.53|481.93|0
1636404490000|2021-11-08 20:48:10|483.95|482.35|484.16|482.56|484.16|482.56|483.95|482.35|0
1636404500000|2021-11-08 20:48:20|484.37|482.77|483.95|482.35|484.37|482.77|483.95|482.35|0
1636404510000|2021-11-08 20:48:30|484.37|482.77|483.95|482.35|484.37|482.77|483.95|482.35|0
1636404520000|2021-11-08 20:48:40|484.16|482.56|484.16|482.56|484.37|482.77|484.16|482.56|0
1636404530000|2021-11-08 20:48:50|484.47|482.87|484.58|482.98|484.58|482.98|484.47|482.87|0
1636404540000|2021-11-08 20:49:00|484.37|482.77|484.16|482.56|484.58|482.98|484.16|482.56|0
1636404550000|2021-11-08 20:49:10|484.37|482.77|484.37|482.77|484.37|482.77|484.37|482.77|0
1636404560000|2021-11-08 20:49:20|484.16|482.56|484.26|482.66|484.26|482.66|484.16|482.56|0
1636404570000|2021-11-08 20:49:30|484.16|482.56|483.53|481.93|484.16|482.56|483.53|481.93|0
1636404580000|2021-11-08 20:49:40|483.31|481.71|483.1|481.5|483.31|481.71|483.1|481.5|0
1636404590000|2021-11-08 20:49:50|482.89|481.29|482.89|481.29|482.89|481.29|482.89|481.29|0
1636404600000|2021-11-08 20:50:00|484.79|483.19|485.43|483.83|485.43|483.83|484.37|482.77|0
1636404610000|2021-11-08 20:50:10|485.22|483.62|485.22|483.62|485.22|483.62|485.11|483.51|0
1636404620000|2021-11-08 20:50:20|485.43|483.83|485.43|483.83|485.43|483.83|485.22|483.62|0
1636404630000|2021-11-08 20:50:30|485.64|484.04|486.28|484.68|486.28|484.68|485.43|483.83|0
1636404640000|2021-11-08 20:50:40|486.49|484.89|486.49|484.89|486.49|484.89|486.49|484.89|0
1636404650000|2021-11-08 20:50:50|486.28|484.68|485.85|484.25|486.28|484.68|485.85|484.25|0
1636404660000|2021-11-08 20:51:00|486.06|484.46|486.06|484.46|486.28|484.68|486.06|484.46|0
1636404670000|2021-11-08 20:51:10|485.85|484.25|486.28|484.68|486.28|484.68|485.85|484.25|0
1636404680000|2021-11-08 20:51:20|486.06|484.46|486.28|484.68|486.28|484.68|486.06|484.46|0
1636404690000|2021-11-08 20:51:30|486.49|484.89|486.49|484.89|486.49|484.89|486.49|484.89|0
1636404700000|2021-11-08 20:51:40|486.7|485.1|486.7|485.1|486.91|485.31|486.7|485.1|0
1636404710000|2021-11-08 20:51:50|486.91|485.31|487.12|485.52|487.12|485.52|486.91|485.31|0
1636404720000|2021-11-08 20:52:00|486.91|485.31|486.7|485.1|487.01|485.41|486.7|485.1|0
1636404730000|2021-11-08 20:52:10|486.49|484.89|486.7|485.1|486.7|485.1|486.49|484.89|0
1636404740000|2021-11-08 20:52:20|486.91|485.31|486.91|485.31|486.91|485.31|486.91|485.31|0
1636404750000|2021-11-08 20:52:30|486.7|485.1|486.91|485.31|486.91|485.31|486.7|485.1|0
1636404760000|2021-11-08 20:52:40|486.7|485.1|486.91|485.31|486.91|485.31|486.7|485.1|0
1636404770000|2021-11-08 20:52:50|487.12|485.52|487.12|485.52|487.12|485.52|487.12|485.52|0
1636404780000|2021-11-08 20:53:00|487.33|485.73|487.33|485.73|487.33|485.73|487.12|485.52|0
1636404790000|2021-11-08 20:53:10|487.55|485.95|487.76|486.16|487.97|486.37|487.55|485.95|0
1636404800000|2021-11-08 20:53:20|487.97|486.37|488.39|486.79|488.39|486.79|487.97|486.37|0
1636404810000|2021-11-08 20:53:30|488.61|487.01|487.97|486.37|488.61|487.01|487.97|486.37|0
1636404820000|2021-11-08 20:53:40|487.76|486.16|487.97|486.37|487.97|486.37|487.76|486.16|0
1636404830000|2021-11-08 20:53:50|488.18|486.58|487.97|486.37|488.18|486.58|487.97|486.37|0
1636404840000|2021-11-08 20:54:00|488.39|486.79|488.18|486.58|488.39|486.79|488.18|486.58|0
1636404850000|2021-11-08 20:54:10|487.97|486.37|487.97|486.37|488.18|486.58|487.97|486.37|0
1636404860000|2021-11-08 20:54:20|487.76|486.16|487.12|485.52|487.76|486.16|487.12|485.52|0
1636404870000|2021-11-08 20:54:30|487.33|485.73|486.91|485.31|487.33|485.73|486.91|485.31|0
1636404880000|2021-11-08 20:54:40|487.12|485.52|487.76|486.16|487.76|486.16|487.12|485.52|0
1636404900000|2021-11-08 20:55:00|487.97|486.37|488.18|486.58|488.18|486.58|487.54|485.94|0
1636404910000|2021-11-08 20:55:10|487.76|486.16|487.97|486.37|487.97|486.37|487.76|486.16|0
1636404920000|2021-11-08 20:55:20|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636404930000|2021-11-08 20:55:30|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636404940000|2021-11-08 20:55:40|486.91|485.31|487.54|485.94|487.54|485.94|486.91|485.31|0
1636404950000|2021-11-08 20:55:50|487.12|485.52|487.54|485.94|487.54|485.94|487.12|485.52|0
1636404960000|2021-11-08 20:56:00|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636404970000|2021-11-08 20:56:10|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636404980000|2021-11-08 20:56:20|487.33|485.73|487.33|485.73|487.33|485.73|487.12|485.52|0
1636404990000|2021-11-08 20:56:30|487.54|485.94|487.54|485.94|487.54|485.94|487.33|485.73|0
1636405000000|2021-11-08 20:56:40|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636405010000|2021-11-08 20:56:50|487.33|485.73|487.54|485.94|487.54|485.94|487.33|485.73|0
1636405020000|2021-11-08 20:57:00|487.33|485.73|487.12|485.52|487.33|485.73|487.12|485.52|0
1636405030000|2021-11-08 20:57:10|486.91|485.31|487.12|485.52|487.12|485.52|486.91|485.31|0
1636405040000|2021-11-08 20:57:20|487.33|485.73|487.54|485.94|487.54|485.94|487.33|485.73|0
1636405050000|2021-11-08 20:57:30|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1636405070000|2021-11-08 20:57:50|487.12|485.52|487.33|485.73|487.33|485.73|487.12|485.52|0
1636405080000|2021-11-08 20:58:00|487.12|485.52|486.91|485.31|487.12|485.52|486.91|485.31|0
1636405090000|2021-11-08 20:58:10|487.12|485.52|486.91|485.31|487.12|485.52|486.91|485.31|0
1636405100000|2021-11-08 20:58:20|486.7|485.1|486.91|485.31|486.91|485.31|486.7|485.1|0
1636405110000|2021-11-08 20:58:30|486.7|485.1|486.27|484.67|486.7|485.1|486.27|484.67|0
1636405120000|2021-11-08 20:58:40|486.48|484.88|486.91|485.31|486.91|485.31|486.48|484.88|0
1636405130000|2021-11-08 20:58:50|486.7|485.1|486.91|485.31|486.91|485.31|486.7|485.1|0
1636405140000|2021-11-08 20:59:00|486.7|485.1|486.27|484.67|486.7|485.1|486.27|484.67|0
1636405150000|2021-11-08 20:59:10|486.48|484.88|486.48|484.88|486.48|484.88|486.27|484.67|0
1636405160000|2021-11-08 20:59:20|486.27|484.67|486.06|484.46|486.27|484.67|485.85|484.25|0
1636405170000|2021-11-08 20:59:30|486.27|484.67|485.85|484.25|486.48|484.88|485.85|484.25|0
1636405180000|2021-11-08 20:59:40|486.06|484.46|485.64|484.04|486.06|484.46|485.64|484.04|0
1636405190000|2021-11-08 20:59:50|485.21|483.61|485.85|484.25|486.06|484.46|485.21|483.61|0
1636405200000|2021-11-08 21:00:00|486.06|484.46|482.89|481.29|486.06|484.46|482.89|481.29|0
1636405210000|2021-11-08 21:00:10|483.31|481.71|482.68|481.08|483.31|481.71|482.68|481.08|0
1636405220000|2021-11-08 21:00:20|483.1|481.5|482.89|481.29|483.1|481.5|482.67|481.07|0
1636405230000|2021-11-08 21:00:30|481.62|480.02|483.52|481.92|483.52|481.92|481.62|480.02|0
1636405240000|2021-11-08 21:00:40|485.85|484.25|486.69|485.09|487.12|485.52|485.64|484.04|0
1636405250000|2021-11-08 21:00:50|485.64|484.04|485|483.4|485.64|484.04|485|483.4|0
1636405260000|2021-11-08 21:01:00|484.37|482.77|484.15|482.55|484.58|482.98|484.15|482.55|0
1636405270000|2021-11-08 21:01:10|485|483.4|485.21|483.61|485.21|483.61|485|483.4|0
1636405280000|2021-11-08 21:01:20|485|483.4|484.58|482.98|485|483.4|484.58|482.98|0
1636405290000|2021-11-08 21:01:30|484.79|483.19|484.79|483.19|485|483.4|484.79|483.19|0
1636405300000|2021-11-08 21:01:40|484.58|482.98|483.94|482.34|484.58|482.98|483.94|482.34|0
1636405310000|2021-11-08 21:01:50|483.73|482.13|483.73|482.13|483.73|482.13|483.52|481.92|0
1636405320000|2021-11-08 21:02:00|484.15|482.55|483.94|482.34|484.15|482.55|483.73|482.13|0
1636405330000|2021-11-08 21:02:10|484.15|482.55|483.94|482.34|484.15|482.55|483.94|482.34|0
1636405340000|2021-11-08 21:02:20|484.04|482.44|484.15|482.55|484.15|482.55|483.94|482.34|0
1636405360000|2021-11-08 21:02:40|484.58|482.98|484.36|482.76|484.58|482.98|484.36|482.76|0
1636405370000|2021-11-08 21:02:50|484.58|482.98|483.73|482.13|484.58|482.98|483.73|482.13|0
1636405380000|2021-11-08 21:03:00|483.52|481.92|484.15|482.55|484.15|482.55|483.52|481.92|0
1636405390000|2021-11-08 21:03:10|483.94|482.34|483.94|482.34|484.15|482.55|483.94|482.34|0
1636405400000|2021-11-08 21:03:20|483.73|482.13|483.73|482.13|483.73|482.13|483.52|481.92|0
1636405410000|2021-11-08 21:03:30|483.94|482.34|483.52|481.92|484.15|482.55|483.52|481.92|0
1636405420000|2021-11-08 21:03:40|483.73|482.13|483.73|482.13|483.73|482.13|483.73|482.13|0
1636405430000|2021-11-08 21:03:50|483.52|481.92|483.31|481.71|483.52|481.92|483.31|481.71|0
1636405440000|2021-11-08 21:04:00|483.1|481.5|482.88|481.28|483.1|481.5|482.88|481.28|0
1636405450000|2021-11-08 21:04:10|483.1|481.5|482.88|481.28|483.1|481.5|482.88|481.28|0
1636405460000|2021-11-08 21:04:20|483.1|481.5|483.1|481.5|483.1|481.5|482.88|481.28|0
1636405470000|2021-11-08 21:04:30|483.52|481.92|483.1|481.5|483.52|481.92|483.1|481.5|0
1636405480000|2021-11-08 21:04:40|483.31|481.71|482.67|481.07|483.31|481.71|482.67|481.07|0
1636405490000|2021-11-08 21:04:50|482.88|481.28|482.67|481.07|482.88|481.28|482.67|481.07|0
1636405500000|2021-11-08 21:05:00|482.88|481.28|482.99|481.39|483.1|481.5|482.88|481.28|0
1636405510000|2021-11-08 21:05:10|482.88|481.28|483.09|481.49|483.09|481.49|482.88|481.28|0
1636405520000|2021-11-08 21:05:20|483.31|481.71|483.31|481.71|483.31|481.71|483.31|481.71|0
1636405530000|2021-11-08 21:05:30|483.52|481.92|483.31|481.71|483.73|482.13|483.31|481.71|0
1636405540000|2021-11-08 21:05:40|483.09|481.49|483.31|481.71|483.31|481.71|483.09|481.49|0
1636405550000|2021-11-08 21:05:50|483.52|481.92|483.52|481.92|483.52|481.92|483.31|481.71|0
1636405560000|2021-11-08 21:06:00|483.31|481.71|482.88|481.28|483.31|481.71|482.88|481.28|0
1636405570000|2021-11-08 21:06:10|483.09|481.49|482.88|481.28|483.09|481.49|482.67|481.07|0
1636405590000|2021-11-08 21:06:30|482.67|481.07|482.67|481.07|482.67|481.07|482.67|481.07|0
1636405600000|2021-11-08 21:06:40|482.98|481.38|482.98|481.38|482.98|481.38|482.98|481.38|0
1636405610000|2021-11-08 21:06:50|483.09|481.49|483.09|481.49|483.09|481.49|483.09|481.49|0
1636405620000|2021-11-08 21:07:00|483.31|481.71|483.09|481.49|483.31|481.71|483.09|481.49|0
1636405630000|2021-11-08 21:07:10|483.2|481.6|483.31|481.71|483.31|481.71|483.2|481.6|0
1636405640000|2021-11-08 21:07:20|483.41|481.81|483.52|481.92|483.52|481.92|483.41|481.81|0
1636405650000|2021-11-08 21:07:30|483.3|481.7|483.09|481.49|483.3|481.7|483.09|481.49|0
1636405660000|2021-11-08 21:07:40|483.3|481.7|483.3|481.7|483.3|481.7|483.3|481.7|0
1636405670000|2021-11-08 21:07:50|483.41|481.81|483.3|481.7|483.41|481.81|483.3|481.7|0
1636405700000|2021-11-08 21:08:20|483.09|481.49|483.09|481.49|483.09|481.49|483.09|481.49|0
1636405710000|2021-11-08 21:08:30|483.3|481.7|483.3|481.7|483.3|481.7|483.3|481.7|0
1636405730000|2021-11-08 21:08:50|483.09|481.49|483.3|481.7|483.3|481.7|483.09|481.49|0
1636405750000|2021-11-08 21:09:10|483.52|481.92|483.52|481.92|483.52|481.92|483.52|481.92|0
1636405760000|2021-11-08 21:09:20|483.41|481.81|483.3|481.7|483.41|481.81|483.3|481.7|0
1636405770000|2021-11-08 21:09:30|483.41|481.81|483.52|481.92|483.52|481.92|483.3|481.7|0
1636405780000|2021-11-08 21:09:40|483.62|482.02|483.73|482.13|483.73|482.13|483.62|482.02|0
1636405790000|2021-11-08 21:09:50|483.52|481.92|483.52|481.92|483.52|481.92|483.52|481.92|0
1636405800000|2021-11-08 21:10:00|483.51|481.91|483.51|481.91|483.51|481.91|483.51|481.91|0
1636405810000|2021-11-08 21:10:10|483.62|482.02|483.73|482.13|483.73|482.13|483.51|481.91|0
1636405820000|2021-11-08 21:10:20|483.51|481.91|483.51|481.91|483.51|481.91|483.51|481.91|0
1636405830000|2021-11-08 21:10:30|483.3|481.7|483.3|481.7|483.3|481.7|483.3|481.7|0
1636405840000|2021-11-08 21:10:40|483.19|481.59|483.3|481.7|483.3|481.7|483.09|481.49|0
1636405860000|2021-11-08 21:11:00|483.4|481.8|483.3|481.7|483.4|481.8|483.3|481.7|0
1636405870000|2021-11-08 21:11:10|483.19|481.59|483.3|481.7|483.3|481.7|483.19|481.59|0
1636405880000|2021-11-08 21:11:20|483.51|481.91|483.3|481.7|483.51|481.91|483.3|481.7|0
1636405900000|2021-11-08 21:11:40|483.51|481.91|483.51|481.91|483.51|481.91|483.51|481.91|0
1636405920000|2021-11-08 21:12:00|483.3|481.7|483.3|481.7|483.3|481.7|483.3|481.7|0
1636405930000|2021-11-08 21:12:10|483.51|481.91|483.51|481.91|483.51|481.91|483.51|481.91|0
1636405960000|2021-11-08 21:12:40|483.73|482.13|483.94|482.34|483.94|482.34|483.72|482.12|0
1636405980000|2021-11-08 21:13:00|484.15|482.55|484.15|482.55|484.15|482.55|484.15|482.55|0
1636405990000|2021-11-08 21:13:10|484.36|482.76|484.36|482.76|484.36|482.76|484.36|482.76|0
1636406000000|2021-11-08 21:13:20|484.57|482.97|484.57|482.97|484.57|482.97|484.57|482.97|0
1636406010000|2021-11-08 21:13:30|484.78|483.18|484.78|483.18|484.78|483.18|484.78|483.18|0
1636406050000|2021-11-08 21:14:10|484.99|483.39|484.78|483.18|484.99|483.39|484.78|483.18|0
1636406060000|2021-11-08 21:14:20|484.99|483.39|484.99|483.39|484.99|483.39|484.99|483.39|0
1636406070000|2021-11-08 21:14:30|485.2|483.6|484.78|483.18|485.2|483.6|484.78|483.18|0
1636406080000|2021-11-08 21:14:40|484.99|483.39|484.99|483.39|484.99|483.39|484.78|483.18|0
1636406090000|2021-11-08 21:14:50|484.78|483.18|484.78|483.18|484.78|483.18|484.78|483.18|0
1636406110000|2021-11-08 21:15:10|484.14|482.14|484.14|482.14|484.14|482.14|484.14|482.14|0
1636406120000|2021-11-08 21:15:20|484.24|482.24|484.13|482.13|484.35|482.35|484.13|482.13|0
1636406130000|2021-11-08 21:15:30|484.35|482.35|483.92|481.92|484.35|482.35|483.92|481.92|0
1636406160000|2021-11-08 21:16:00|484.02|482.02|483.92|481.92|484.13|482.13|483.92|481.92|0
1636406170000|2021-11-08 21:16:10|484.13|482.13|483.92|481.92|484.13|482.13|483.92|481.92|0
1636406180000|2021-11-08 21:16:20|484.13|482.13|483.92|481.92|484.13|482.13|483.92|481.92|0
1636406260000|2021-11-08 21:17:40|483.71|481.71|483.5|481.5|483.71|481.71|483.5|481.5|0
1636406270000|2021-11-08 21:17:50|483.71|481.71|483.71|481.71|483.92|481.92|483.71|481.71|0
1636406280000|2021-11-08 21:18:00|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636406290000|2021-11-08 21:18:10|483.29|481.29|483.29|481.29|483.29|481.29|483.29|481.29|0
1636406320000|2021-11-08 21:18:40|483.5|481.5|483.29|481.29|483.5|481.5|483.29|481.29|0
1636406370000|2021-11-08 21:19:30|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1636406400000|2021-11-08 21:20:00|482.86|480.86|483.08|481.08|483.08|481.08|482.86|480.86|0
1636406410000|2021-11-08 21:20:10|482.86|480.86|482.86|480.86|482.86|480.86|482.86|480.86|0
1636406430000|2021-11-08 21:20:30|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1636406460000|2021-11-08 21:21:00|483.29|481.29|483.29|481.29|483.29|481.29|483.29|481.29|0
1636406480000|2021-11-08 21:21:20|483.07|481.07|483.29|481.29|483.29|481.29|483.07|481.07|0
1636406510000|2021-11-08 21:21:50|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636406520000|2021-11-08 21:22:00|483.71|481.71|483.71|481.71|483.71|481.71|483.71|481.71|0
1636406580000|2021-11-08 21:23:00|483.5|481.5|483.5|481.5|483.71|481.71|483.29|481.29|0
1636406590000|2021-11-08 21:23:10|483.29|481.29|483.29|481.29|483.29|481.29|483.29|481.29|0
1636406620000|2021-11-08 21:23:40|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636406630000|2021-11-08 21:23:50|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636406660000|2021-11-08 21:24:20|483.28|481.28|483.5|481.5|483.5|481.5|483.28|481.28|0
1636406700000|2021-11-08 21:25:00|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636406730000|2021-11-08 21:25:30|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636406770000|2021-11-08 21:26:10|483.49|481.49|483.71|481.71|483.71|481.71|483.49|481.49|0
1636406780000|2021-11-08 21:26:20|483.92|481.92|483.92|481.92|483.92|481.92|483.92|481.92|0
1636406790000|2021-11-08 21:26:30|483.71|481.71|483.71|481.71|483.71|481.71|483.71|481.71|0
1636406800000|2021-11-08 21:26:40|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636406850000|2021-11-08 21:27:30|483.71|481.71|483.49|481.49|483.71|481.71|483.49|481.49|0
1636406900000|2021-11-08 21:28:20|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636406930000|2021-11-08 21:28:50|483.49|481.49|483.38|481.38|483.49|481.49|483.38|481.38|0
1636406940000|2021-11-08 21:29:00|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636406960000|2021-11-08 21:29:20|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636406980000|2021-11-08 21:29:40|483.07|481.07|483.07|481.07|483.07|481.07|483.07|481.07|0
1636407000000|2021-11-08 21:30:00|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636407010000|2021-11-08 21:30:10|483.07|481.07|483.07|481.07|483.07|481.07|483.07|481.07|0
1636407020000|2021-11-08 21:30:20|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636407030000|2021-11-08 21:30:30|483.07|481.07|483.07|481.07|483.07|481.07|483.07|481.07|0
1636407040000|2021-11-08 21:30:40|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636407050000|2021-11-08 21:30:50|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407060000|2021-11-08 21:31:00|483.7|481.7|484.13|482.13|484.13|482.13|483.7|481.7|0
1636407070000|2021-11-08 21:31:10|484.34|482.34|484.13|482.13|484.34|482.34|484.13|482.13|0
1636407080000|2021-11-08 21:31:20|484.23|482.23|484.23|482.23|484.23|482.23|484.23|482.23|0
1636407090000|2021-11-08 21:31:30|484.34|482.34|484.13|482.13|484.34|482.34|484.13|482.13|0
1636407150000|2021-11-08 21:32:30|484.34|482.34|484.34|482.34|484.34|482.34|484.34|482.34|0
1636407160000|2021-11-08 21:32:40|484.13|482.13|484.13|482.13|484.13|482.13|484.13|482.13|0
1636407180000|2021-11-08 21:33:00|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636407190000|2021-11-08 21:33:10|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1636407210000|2021-11-08 21:33:30|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407220000|2021-11-08 21:33:40|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1636407260000|2021-11-08 21:34:20|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407280000|2021-11-08 21:34:40|483.7|481.7|483.59|481.59|483.7|481.7|483.59|481.59|0
1636407290000|2021-11-08 21:34:50|483.49|481.49|483.7|481.7|483.7|481.7|483.49|481.49|0
1636407310000|2021-11-08 21:35:10|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407320000|2021-11-08 21:35:20|483.59|481.59|483.59|481.59|483.59|481.59|483.59|481.59|0
1636407330000|2021-11-08 21:35:30|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407360000|2021-11-08 21:36:00|483.38|481.38|483.28|481.28|483.38|481.38|483.28|481.28|0
1636407380000|2021-11-08 21:36:20|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407420000|2021-11-08 21:37:00|483.28|481.28|483.49|481.49|483.49|481.49|483.28|481.28|0
1636407440000|2021-11-08 21:37:20|483.28|481.28|483.28|481.28|483.49|481.49|483.28|481.28|0
1636407450000|2021-11-08 21:37:30|483.49|481.49|483.28|481.28|483.49|481.49|483.28|481.28|0
1636407510000|2021-11-08 21:38:30|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407550000|2021-11-08 21:39:10|483.28|481.28|483.28|481.28|483.28|481.28|483.28|481.28|0
1636407600000|2021-11-08 21:40:00|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636407670000|2021-11-08 21:41:10|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636407680000|2021-11-08 21:41:20|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636407780000|2021-11-08 21:43:00|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1636407830000|2021-11-08 21:43:50|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636407840000|2021-11-08 21:44:00|483.7|481.7|483.91|481.91|483.91|481.91|483.7|481.7|0
1636407850000|2021-11-08 21:44:10|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636407880000|2021-11-08 21:44:40|484.33|482.33|484.12|482.12|484.33|482.33|484.12|482.12|0
1636407890000|2021-11-08 21:44:50|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636407900000|2021-11-08 21:45:00|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636407920000|2021-11-08 21:45:20|484.22|482.22|484.33|482.33|484.33|482.33|484.22|482.22|0
1636407930000|2021-11-08 21:45:30|484.22|482.22|484.22|482.22|484.22|482.22|484.22|482.22|0
1636407940000|2021-11-08 21:45:40|484.33|482.33|484.12|482.12|484.33|482.33|484.12|482.12|0
1636407960000|2021-11-08 21:46:00|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636407970000|2021-11-08 21:46:10|484.12|482.12|484.01|482.01|484.12|482.12|484.01|482.01|0
1636407980000|2021-11-08 21:46:20|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636408030000|2021-11-08 21:47:10|484.12|482.12|484.33|482.33|484.33|482.33|484.12|482.12|0
1636408050000|2021-11-08 21:47:30|484.12|482.12|484.33|482.33|484.33|482.33|484.12|482.12|0
1636408060000|2021-11-08 21:47:40|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636408090000|2021-11-08 21:48:10|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1636408130000|2021-11-08 21:48:50|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636408140000|2021-11-08 21:49:00|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636408150000|2021-11-08 21:49:10|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636408160000|2021-11-08 21:49:20|483.91|481.91|483.69|481.69|483.91|481.91|483.69|481.69|0
1636408170000|2021-11-08 21:49:30|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1636408190000|2021-11-08 21:49:50|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1636408200000|2021-11-08 21:50:00|483.9|481.9|484.12|482.12|484.12|482.12|483.9|481.9|0
1636408220000|2021-11-08 21:50:20|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1636408230000|2021-11-08 21:50:30|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1636408250000|2021-11-08 21:50:50|484.33|482.33|484.54|482.54|484.54|482.54|484.33|482.33|0
1636408290000|2021-11-08 21:51:30|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1636408300000|2021-11-08 21:51:40|484.43|482.43|484.54|482.54|484.54|482.54|484.43|482.43|0
1636408360000|2021-11-08 21:52:40|484.43|482.43|484.33|482.33|484.54|482.54|484.33|482.33|0
1636408370000|2021-11-08 21:52:50|484.54|482.54|484.54|482.54|484.54|482.54|484.54|482.54|0
1636408430000|2021-11-08 21:53:50|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1636408440000|2021-11-08 21:54:00|484.75|482.75|484.54|482.54|484.75|482.75|484.54|482.54|0
1636408500000|2021-11-08 21:55:00|484.33|482.33|484.22|482.22|484.33|482.33|484.11|482.11|0
1636408510000|2021-11-08 21:55:10|484.11|482.11|484.22|482.22|484.22|482.22|484.11|482.11|0
1636408520000|2021-11-08 21:55:20|484.32|482.32|484.32|482.32|484.32|482.32|484.32|482.32|0
1636408530000|2021-11-08 21:55:30|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1636408590000|2021-11-08 21:56:30|484.32|482.32|484.32|482.32|484.32|482.32|484.32|482.32|0
1636408620000|2021-11-08 21:57:00|484.54|482.54|484.54|482.54|484.54|482.54|484.54|482.54|0
1636408630000|2021-11-08 21:57:10|484.64|482.64|484.75|482.75|484.75|482.75|484.64|482.64|0
1636408660000|2021-11-08 21:57:40|484.32|482.32|484.11|482.11|484.32|482.32|484.11|482.11|0
1636408700000|2021-11-08 21:58:20|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1636408760000|2021-11-08 21:59:20|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1636408790000|2021-11-08 21:59:50|484.21|482.21|484.21|482.21|484.42|482.42|484.21|482.21|0
1636408800000|2021-11-08 22:00:00|484.14|482.14|484.17|482.17|484.17|482.17|484.1|482.1|0
1636408810000|2021-11-08 22:00:10|484.14|482.14|484.1|482.1|484.17|482.17|484.1|482.1|0
1636408820000|2021-11-08 22:00:20|484.08|482.08|484.08|482.08|484.08|482.08|484.08|482.08|0
1636408840000|2021-11-08 22:00:40|484.17|482.17|484.17|482.17|484.17|482.17|484.17|482.17|0
1636408950000|2021-11-08 22:02:30|484.08|482.08|484.08|482.08|484.08|482.08|484.08|482.08|0
1636409010000|2021-11-08 22:03:30|484.23|482.23|484.08|482.08|484.23|482.23|484.08|482.08|0
1636409040000|2021-11-08 22:04:00|484.07|482.07|484.07|482.07|484.07|482.07|484.07|482.07|0
1636409100000|2021-11-08 22:05:00|484.04|482.04|484.04|482.04|484.04|482.04|484.04|482.04|0
1636409130000|2021-11-08 22:05:30|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1636409150000|2021-11-08 22:05:50|483.85|481.85|483.85|481.85|483.85|481.85|483.85|481.85|0
1636409160000|2021-11-08 22:06:00|483.91|481.91|484.32|482.32|484.32|482.32|483.85|481.85|0
1636409230000|2021-11-08 22:07:10|483.95|481.95|484.32|482.32|484.32|482.32|483.89|481.89|0
1636409240000|2021-11-08 22:07:20|483.95|481.95|483.95|481.95|483.95|481.95|483.95|481.95|0
1636409270000|2021-11-08 22:07:50|484.32|482.32|484.32|482.32|484.32|482.32|484.32|482.32|0
1636409290000|2021-11-08 22:08:10|484.01|482.01|484.01|482.01|484.01|482.01|484.01|482.01|0
1636409300000|2021-11-08 22:08:20|484|482|484|482|484|482|484|482|0
1636409310000|2021-11-08 22:08:30|484.04|482.04|484.04|482.04|484.04|482.04|484.04|482.04|0
1636409320000|2021-11-08 22:08:40|484.17|482.17|484.17|482.17|484.17|482.17|484.17|482.17|0
1636409330000|2021-11-08 22:08:50|484.22|482.22|484.22|482.22|484.22|482.22|484.22|482.22|0
1636409340000|2021-11-08 22:09:00|484.13|482.13|484.13|482.13|484.13|482.13|484.13|482.13|0
1636409370000|2021-11-08 22:09:30|484|482|483.91|481.91|484|482|483.91|481.91|0
1636409380000|2021-11-08 22:09:40|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1636409390000|2021-11-08 22:09:50|483.85|481.85|483.73|481.73|483.85|481.85|483.7|481.7|0
1636409400000|2021-11-08 22:10:00|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1636409450000|2021-11-08 22:10:50|483.79|481.79|483.7|481.7|483.79|481.79|483.7|481.7|0
1636409530000|2021-11-08 22:12:10|483.72|481.72|483.72|481.72|483.72|481.72|483.72|481.72|0
1636409540000|2021-11-08 22:12:20|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1636409920000|2021-11-08 22:18:40|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1636410020000|2021-11-08 22:20:20|483.75|481.75|483.69|481.69|483.75|481.75|483.69|481.69|0
1636410030000|2021-11-08 22:20:30|483.63|481.63|483.63|481.63|483.63|481.63|483.63|481.63|0
1636410120000|2021-11-08 22:22:00|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1636410230000|2021-11-08 22:23:50|483.51|481.51|483.51|481.51|483.51|481.51|483.51|481.51|0
1636410240000|2021-11-08 22:24:00|483.66|481.66|483.66|481.66|483.66|481.66|483.66|481.66|0
1636410270000|2021-11-08 22:24:30|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1636410300000|2021-11-08 22:25:00|483.72|481.72|483.72|481.72|483.72|481.72|483.72|481.72|0
1636410310000|2021-11-08 22:25:10|483.69|481.69|483.69|481.69|483.75|481.75|483.69|481.69|0
1636410540000|2021-11-08 22:29:00|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1636410550000|2021-11-08 22:29:10|483.44|481.44|483.38|481.38|483.44|481.44|483.38|481.38|0
1636410560000|2021-11-08 22:29:20|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1636410570000|2021-11-08 22:29:30|483.44|481.44|483.38|481.38|483.44|481.44|483.38|481.38|0
1636410610000|2021-11-08 22:30:10|483.35|481.35|483.35|481.35|483.35|481.35|483.35|481.35|0
1636410670000|2021-11-08 22:31:10|483.38|481.38|483.35|481.35|483.38|481.38|483.35|481.35|0
1636410680000|2021-11-08 22:31:20|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1636410690000|2021-11-08 22:31:30|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1636410760000|2021-11-08 22:32:40|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1636410790000|2021-11-08 22:33:10|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1636410800000|2021-11-08 22:33:20|483.44|481.44|483.53|481.53|483.53|481.53|483.37|481.37|0
1636410860000|2021-11-08 22:34:20|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1636410870000|2021-11-08 22:34:30|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1636410890000|2021-11-08 22:34:50|483.47|481.47|483.63|481.63|483.63|481.63|483.47|481.47|0
1636410900000|2021-11-08 22:35:00|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1636410920000|2021-11-08 22:35:20|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636410930000|2021-11-08 22:35:30|483.59|481.59|483.59|481.59|483.59|481.59|483.59|481.59|0
1636410950000|2021-11-08 22:35:50|483.5|481.5|483.47|481.47|483.5|481.5|483.47|481.47|0
1636410970000|2021-11-08 22:36:10|483.44|481.44|483.47|481.47|483.47|481.47|483.44|481.44|0
1636411000000|2021-11-08 22:36:40|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1636411010000|2021-11-08 22:36:50|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1636411050000|2021-11-08 22:37:30|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1636411350000|2021-11-08 22:42:30|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636411440000|2021-11-08 22:44:00|483.44|481.44|483.44|481.44|483.44|481.44|483.44|481.44|0
1636411460000|2021-11-08 22:44:20|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1636411480000|2021-11-08 22:44:40|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636411490000|2021-11-08 22:44:50|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1636411500000|2021-11-08 22:45:00|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636411510000|2021-11-08 22:45:10|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1636411610000|2021-11-08 22:46:50|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1636411650000|2021-11-08 22:47:30|483.59|481.59|483.59|481.59|483.59|481.59|483.59|481.59|0
1636411670000|2021-11-08 22:47:50|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1636411680000|2021-11-08 22:48:00|483.55|481.55|483.53|481.53|483.55|481.55|483.53|481.53|0
1636411690000|2021-11-08 22:48:10|483.55|481.55|483.55|481.55|483.55|481.55|483.55|481.55|0
1636411700000|2021-11-08 22:48:20|483.59|481.59|483.59|481.59|483.59|481.59|483.59|481.59|0
1636411810000|2021-11-08 22:50:10|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1636411830000|2021-11-08 22:50:30|483.49|481.49|483.46|481.46|483.49|481.49|483.46|481.46|0
1636411920000|2021-11-08 22:52:00|483.49|481.49|483.49|481.49|483.49|481.49|483.49|481.49|0
1636411950000|2021-11-08 22:52:30|483.46|481.46|483.43|481.43|483.46|481.46|483.43|481.43|0
1636411960000|2021-11-08 22:52:40|483.36|481.36|483.36|481.36|483.36|481.36|483.36|481.36|0
1636411980000|2021-11-08 22:53:00|483.21|481.21|483.21|481.21|483.21|481.21|483.21|481.21|0
1636411990000|2021-11-08 22:53:10|483.25|481.25|483.25|481.25|483.25|481.25|483.25|481.25|0
1636412010000|2021-11-08 22:53:30|483.24|481.24|483.24|481.24|483.24|481.24|483.24|481.24|0
1636412030000|2021-11-08 22:53:50|483.18|481.18|483.15|481.15|483.18|481.18|483.15|481.15|0
1636412050000|2021-11-08 22:54:10|483.12|481.12|483.12|481.12|483.12|481.12|483.12|481.12|0
1636412160000|2021-11-08 22:56:00|483.27|481.27|483.27|481.27|483.27|481.27|483.27|481.27|0
1636412170000|2021-11-08 22:56:10|483.18|481.18|483.18|481.18|483.18|481.18|483.18|481.18|0
1636412180000|2021-11-08 22:56:20|483.15|481.15|483.06|481.06|483.15|481.15|483.06|481.06|0
1636412190000|2021-11-08 22:56:30|483.12|481.12|483.12|481.12|483.12|481.12|483.12|481.12|0
1636412230000|2021-11-08 22:57:10|483.18|481.18|483.18|481.18|483.18|481.18|483.18|481.18|0
1636412250000|2021-11-08 22:57:30|483.15|481.15|483.18|481.18|483.18|481.18|483.15|481.15|0
1636412280000|2021-11-08 22:58:00|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1636412300000|2021-11-08 22:58:20|483.15|481.15|483.15|481.15|483.15|481.15|483.15|481.15|0
1636412310000|2021-11-08 22:58:30|483.17|481.17|483.21|481.21|483.21|481.21|483.17|481.17|0
1636412320000|2021-11-08 22:58:40|483.17|481.17|483.21|481.21|483.21|481.21|483.17|481.17|0
1636412340000|2021-11-08 22:59:00|483.24|481.24|483.24|481.24|483.24|481.24|483.24|481.24|0
1636412350000|2021-11-08 22:59:10|483.27|481.27|483.27|481.27|483.27|481.27|483.27|481.27|0
1636412370000|2021-11-08 22:59:30|483.24|481.24|483.27|481.27|483.27|481.27|483.24|481.24|0
1636412400000|2021-11-08 23:00:00|483.76|481.76|483.12|481.12|483.76|481.76|483.12|481.12|0
1636412410000|2021-11-08 23:00:10|483.02|481.02|482.7|480.7|483.02|481.02|482.7|480.7|0
1636412420000|2021-11-08 23:00:20|482.6|480.6|483.23|481.23|483.23|481.23|482.6|480.6|0
1636412430000|2021-11-08 23:00:30|483.44|481.44|483.55|481.55|483.55|481.55|483.44|481.44|0
1636412440000|2021-11-08 23:00:40|483.76|481.76|484.08|482.08|484.08|482.08|483.66|481.66|0
1636412450000|2021-11-08 23:00:50|483.97|481.97|483.97|481.97|483.97|481.97|483.97|481.97|0
1636412460000|2021-11-08 23:01:00|484.08|482.08|483.55|481.55|484.08|482.08|483.55|481.55|0
1636412470000|2021-11-08 23:01:10|483.66|481.66|483.55|481.55|483.87|481.87|483.55|481.55|0
1636412480000|2021-11-08 23:01:20|483.66|481.66|483.66|481.66|483.66|481.66|483.66|481.66|0
1636412490000|2021-11-08 23:01:30|483.76|481.76|483.65|481.65|483.76|481.76|483.65|481.65|0
1636412510000|2021-11-08 23:01:50|483.44|481.44|483.65|481.65|483.65|481.65|483.44|481.44|0
1636412530000|2021-11-08 23:02:10|483.87|481.87|483.65|481.65|483.87|481.87|483.65|481.65|0
1636412550000|2021-11-08 23:02:30|483.44|481.44|483.44|481.44|483.44|481.44|483.44|481.44|0
1636412560000|2021-11-08 23:02:40|483.87|481.87|484.08|482.08|484.08|482.08|483.87|481.87|0
1636412580000|2021-11-08 23:03:00|484.18|482.18|484.29|482.29|484.29|482.29|484.18|482.18|0
1636412600000|2021-11-08 23:03:20|484.39|482.39|484.08|482.08|484.39|482.39|484.08|482.08|0
1636412620000|2021-11-08 23:03:40|483.97|481.97|483.97|481.97|483.97|481.97|483.97|481.97|0
1636412630000|2021-11-08 23:03:50|484.08|482.08|484.08|482.08|484.08|482.08|484.08|482.08|0
1636412640000|2021-11-08 23:04:00|483.97|481.97|483.65|481.65|483.97|481.97|483.65|481.65|0
1636412660000|2021-11-08 23:04:20|483.44|481.44|483.54|481.54|483.54|481.54|483.44|481.44|0
1636412670000|2021-11-08 23:04:30|483.65|481.65|483.44|481.44|483.65|481.65|483.44|481.44|0
1636412690000|2021-11-08 23:04:50|483.33|481.33|483.44|481.44|483.44|481.44|483.33|481.33|0
1636412700000|2021-11-08 23:05:00|483.23|481.23|483.44|481.44|483.44|481.44|483.23|481.23|0
1636412710000|2021-11-08 23:05:10|483.33|481.33|483.23|481.23|483.44|481.44|483.23|481.23|0
1636412740000|2021-11-08 23:05:40|483.33|481.33|483.02|481.02|483.33|481.33|483.02|481.02|0
1636412750000|2021-11-08 23:05:50|483.23|481.23|483.23|481.23|483.23|481.23|483.23|481.23|0
1636412760000|2021-11-08 23:06:00|483.12|481.12|483.02|481.02|483.12|481.12|483.02|481.02|0
1636412770000|2021-11-08 23:06:10|483.23|481.23|483.23|481.23|483.23|481.23|483.12|481.12|0
1636412800000|2021-11-08 23:06:40|483.12|481.12|483.23|481.23|483.23|481.23|483.12|481.12|0
1636412810000|2021-11-08 23:06:50|483.12|481.12|483.23|481.23|483.23|481.23|483.12|481.12|0
1636412830000|2021-11-08 23:07:10|483.12|481.12|483.23|481.23|483.23|481.23|483.12|481.12|0
1636412890000|2021-11-08 23:08:10|483.33|481.33|483.44|481.44|483.44|481.44|483.33|481.33|0
1636412900000|2021-11-08 23:08:20|483.23|481.23|483.23|481.23|483.23|481.23|483.23|481.23|0
1636412910000|2021-11-08 23:08:30|483.33|481.33|483.23|481.23|483.33|481.33|483.23|481.23|0
1636412920000|2021-11-08 23:08:40|483.44|481.44|483.44|481.44|483.44|481.44|483.44|481.44|0
1636413000000|2021-11-08 23:10:00|483.54|481.54|483.65|481.65|483.65|481.65|483.54|481.54|0
1636413020000|2021-11-08 23:10:20|483.54|481.54|483.44|481.44|483.54|481.54|483.44|481.44|0
1636413050000|2021-11-08 23:10:50|483.02|481.02|483.02|481.02|483.02|481.02|483.02|481.02|0
1636413060000|2021-11-08 23:11:00|482.8|480.8|482.8|480.8|482.8|480.8|482.8|480.8|0
1636413070000|2021-11-08 23:11:10|482.38|480.38|481.96|479.96|482.38|480.38|481.75|479.75|0
1636413100000|2021-11-08 23:11:40|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1636413110000|2021-11-08 23:11:50|482.38|480.38|482.27|480.27|482.38|480.38|482.27|480.27|0
1636413120000|2021-11-08 23:12:00|482.38|480.38|482.38|480.38|482.38|480.38|482.38|480.38|0
1636413130000|2021-11-08 23:12:10|482.17|480.17|482.06|480.06|482.17|480.17|482.06|480.06|0
1636413140000|2021-11-08 23:12:20|481.96|479.96|481.96|479.96|481.96|479.96|481.96|479.96|0
1636413170000|2021-11-08 23:12:50|482.06|480.06|482.17|480.17|482.17|480.17|482.06|480.06|0
1636413180000|2021-11-08 23:13:00|481.96|479.96|482.17|480.17|482.17|480.17|481.96|479.96|0
1636413190000|2021-11-08 23:13:10|481.96|479.96|481.96|479.96|481.96|479.96|481.96|479.96|0
1636413230000|2021-11-08 23:13:50|482.17|480.17|481.96|479.96|482.17|480.17|481.96|479.96|0
1636413270000|2021-11-08 23:14:30|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1636413290000|2021-11-08 23:14:50|481.96|479.96|481.96|479.96|481.96|479.96|481.96|479.96|0
1636413300000|2021-11-08 23:15:00|482.17|480.17|482.38|480.38|482.38|480.38|482.17|480.17|0
1636413340000|2021-11-08 23:15:40|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1636413350000|2021-11-08 23:15:50|482.06|480.06|481.96|479.96|482.17|480.17|481.96|479.96|0
1636413370000|2021-11-08 23:16:10|481.75|479.75|481.75|479.75|481.75|479.75|481.75|479.75|0
1636413400000|2021-11-08 23:16:40|481.53|479.53|481.53|479.53|481.53|479.53|481.53|479.53|0
1636413410000|2021-11-08 23:16:50|481.75|479.75|481.75|479.75|481.75|479.75|481.75|479.75|0
1636413420000|2021-11-08 23:17:00|481.64|479.64|481.53|479.53|481.64|479.64|481.53|479.53|0
1636413450000|2021-11-08 23:17:30|481.42|479.42|481.11|479.11|481.42|479.42|481.11|479.11|0
1636413460000|2021-11-08 23:17:40|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413470000|2021-11-08 23:17:50|480.69|478.69|480.69|478.69|480.69|478.69|480.69|478.69|0
1636413480000|2021-11-08 23:18:00|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413490000|2021-11-08 23:18:10|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413520000|2021-11-08 23:18:40|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413530000|2021-11-08 23:18:50|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413540000|2021-11-08 23:19:00|481|479|481.11|479.11|481.11|479.11|481|479|0
1636413550000|2021-11-08 23:19:10|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413580000|2021-11-08 23:19:40|480.69|478.69|480.69|478.69|480.69|478.69|480.69|478.69|0
1636413610000|2021-11-08 23:20:10|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413620000|2021-11-08 23:20:20|480.79|478.79|480.9|478.9|480.9|478.9|480.79|478.79|0
1636413640000|2021-11-08 23:20:40|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413650000|2021-11-08 23:20:50|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1636413680000|2021-11-08 23:21:20|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413690000|2021-11-08 23:21:30|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413750000|2021-11-08 23:22:30|480.69|478.69|480.69|478.69|480.69|478.69|480.69|478.69|0
1636413790000|2021-11-08 23:23:10|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1636413830000|2021-11-08 23:23:50|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413850000|2021-11-08 23:24:10|481.32|479.32|481.32|479.32|481.32|479.32|481.11|479.11|0
1636413860000|2021-11-08 23:24:20|481.11|479.11|481.32|479.32|481.32|479.32|481.11|479.11|0
1636413870000|2021-11-08 23:24:30|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1636413880000|2021-11-08 23:24:40|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1636413890000|2021-11-08 23:24:50|481.21|479.21|481.11|479.11|481.21|479.21|481.11|479.11|0
1636413950000|2021-11-08 23:25:50|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1636413980000|2021-11-08 23:26:20|481.53|479.53|481.53|479.53|481.53|479.53|481.53|479.53|0
1636414100000|2021-11-08 23:28:20|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1636414130000|2021-11-08 23:28:50|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|0
1636414150000|2021-11-08 23:29:10|481.84|479.84|481.95|479.95|481.95|479.95|481.84|479.84|0
1636414180000|2021-11-08 23:29:40|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414190000|2021-11-08 23:29:50|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414200000|2021-11-08 23:30:00|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414210000|2021-11-08 23:30:10|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414220000|2021-11-08 23:30:20|482.37|480.37|482.16|480.16|482.37|480.37|482.16|480.16|0
1636414260000|2021-11-08 23:31:00|482.05|480.05|482.16|480.16|482.16|480.16|482.05|480.05|0
1636414290000|2021-11-08 23:31:30|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414310000|2021-11-08 23:31:50|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636414320000|2021-11-08 23:32:00|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414340000|2021-11-08 23:32:20|482.16|480.16|482.26|480.26|482.26|480.26|482.16|480.16|0
1636414350000|2021-11-08 23:32:30|482.16|480.16|482.37|480.37|482.37|480.37|482.16|480.16|0
1636414390000|2021-11-08 23:33:10|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1636414400000|2021-11-08 23:33:20|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414430000|2021-11-08 23:33:50|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414440000|2021-11-08 23:34:00|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414460000|2021-11-08 23:34:20|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1636414470000|2021-11-08 23:34:30|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414490000|2021-11-08 23:34:50|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414500000|2021-11-08 23:35:00|482.37|480.37|482.58|480.58|482.58|480.58|482.37|480.37|0
1636414520000|2021-11-08 23:35:20|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414530000|2021-11-08 23:35:30|483|481|483|481|483|481|483|481|0
1636414550000|2021-11-08 23:35:50|482.79|480.79|483|481|483|481|482.79|480.79|0
1636414560000|2021-11-08 23:36:00|482.79|480.79|482.58|480.58|482.79|480.79|482.58|480.58|0
1636414570000|2021-11-08 23:36:10|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414620000|2021-11-08 23:37:00|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636414630000|2021-11-08 23:37:10|482.16|480.16|482.37|480.37|482.37|480.37|482.16|480.16|0
1636414670000|2021-11-08 23:37:50|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1636414680000|2021-11-08 23:38:00|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636414750000|2021-11-08 23:39:10|482.16|480.16|482.37|480.37|482.37|480.37|482.16|480.16|0
1636414760000|2021-11-08 23:39:20|482.58|480.58|482.37|480.37|482.58|480.58|482.37|480.37|0
1636414790000|2021-11-08 23:39:50|482.58|480.58|482.37|480.37|482.58|480.58|482.37|480.37|0
1636414800000|2021-11-08 23:40:00|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414820000|2021-11-08 23:40:20|482.79|480.79|482.79|480.79|483|481|482.79|480.79|0
1636414840000|2021-11-08 23:40:40|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414850000|2021-11-08 23:40:50|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414900000|2021-11-08 23:41:40|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414910000|2021-11-08 23:41:50|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414920000|2021-11-08 23:42:00|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414930000|2021-11-08 23:42:10|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414940000|2021-11-08 23:42:20|482.58|480.58|482.58|480.58|482.58|480.58|482.58|480.58|0
1636414950000|2021-11-08 23:42:30|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636414990000|2021-11-08 23:43:10|482.89|480.89|483|481|483|481|482.89|480.89|0
1636415010000|2021-11-08 23:43:30|483.21|481.21|483.21|481.21|483.21|481.21|483.21|481.21|0
1636415030000|2021-11-08 23:43:50|483.42|481.42|483.42|481.42|483.42|481.42|483.42|481.42|0
1636415040000|2021-11-08 23:44:00|483.21|481.21|483|481|483.21|481.21|483|481|0
1636415070000|2021-11-08 23:44:30|482.79|480.79|482.79|480.79|482.79|480.79|482.79|480.79|0
1636415080000|2021-11-08 23:44:40|483|481|483|481|483|481|483|481|0
1636415090000|2021-11-08 23:44:50|482.89|480.89|483|481|483|481|482.89|480.89|0
1636415100000|2021-11-08 23:45:00|482.89|480.89|483|481|483|481|482.79|480.79|0
1636415120000|2021-11-08 23:45:20|483.31|481.31|483.42|481.42|483.42|481.42|483.21|481.21|0
1636415140000|2021-11-08 23:45:40|483.84|481.84|483.63|481.63|483.84|481.84|483.63|481.63|0
1636415150000|2021-11-08 23:45:50|483.84|481.84|483.84|481.84|483.84|481.84|483.73|481.73|0
1636415160000|2021-11-08 23:46:00|483.63|481.63|483.63|481.63|483.63|481.63|483.63|481.63|0
1636415170000|2021-11-08 23:46:10|483.42|481.42|483.63|481.63|483.63|481.63|483.42|481.42|0
1636415210000|2021-11-08 23:46:50|483.42|481.42|483.42|481.42|483.42|481.42|483.42|481.42|0
1636415230000|2021-11-08 23:47:10|483.21|481.21|483|481|483.21|481.21|483|481|0
1636415250000|2021-11-08 23:47:30|483.21|481.21|483.21|481.21|483.21|481.21|483.21|481.21|0
1636415260000|2021-11-08 23:47:40|483|481|483|481|483|481|483|481|0
1636415280000|2021-11-08 23:48:00|482.57|480.57|482.67|480.67|482.67|480.67|482.57|480.57|0
1636415290000|2021-11-08 23:48:10|482.57|480.57|482.57|480.57|482.57|480.57|482.57|480.57|0
1636415300000|2021-11-08 23:48:20|482.46|480.46|482.36|480.36|482.46|480.46|482.36|480.36|0
1636415310000|2021-11-08 23:48:30|482.57|480.57|482.46|480.46|482.57|480.57|482.46|480.46|0
1636415320000|2021-11-08 23:48:40|482.57|480.57|482.36|480.36|482.57|480.57|482.36|480.36|0
1636415340000|2021-11-08 23:49:00|482.15|480.15|482.15|480.15|482.15|480.15|482.15|480.15|0
1636415350000|2021-11-08 23:49:10|482.25|480.25|482.15|480.15|482.25|480.25|482.15|480.15|0
1636415360000|2021-11-08 23:49:20|482.25|480.25|482.36|480.36|482.36|480.36|482.15|480.15|0
1636415380000|2021-11-08 23:49:40|482.15|480.15|482.15|480.15|482.15|480.15|482.15|480.15|0
1636415420000|2021-11-08 23:50:20|481.94|479.94|482.15|480.15|482.15|480.15|481.94|479.94|0
1636415430000|2021-11-08 23:50:30|481.94|479.94|482.04|480.04|482.04|480.04|481.94|479.94|0
1636415440000|2021-11-08 23:50:40|482.15|480.15|482.15|480.15|482.15|480.15|481.94|479.94|0
1636415450000|2021-11-08 23:50:50|481.94|479.94|481.94|479.94|481.94|479.94|481.94|479.94|0
1636415460000|2021-11-08 23:51:00|482.15|480.15|481.94|479.94|482.15|480.15|481.94|479.94|0
1636415470000|2021-11-08 23:51:10|481.73|479.73|481.94|479.94|481.94|479.94|481.73|479.73|0
1636415480000|2021-11-08 23:51:20|481.73|479.73|481.73|479.73|481.73|479.73|481.73|479.73|0
1636415490000|2021-11-08 23:51:30|481.94|479.94|482.36|480.36|482.36|480.36|481.94|479.94|0
1636415500000|2021-11-08 23:51:40|482.15|480.15|482.25|480.25|482.25|480.25|482.15|480.15|0
1636415510000|2021-11-08 23:51:50|482.36|480.36|482.15|480.15|482.36|480.36|482.15|480.15|0
1636415520000|2021-11-08 23:52:00|482.04|480.04|481.94|479.94|482.04|480.04|481.94|479.94|0
1636415530000|2021-11-08 23:52:10|482.15|480.15|482.15|480.15|482.15|480.15|482.15|480.15|0
1636415550000|2021-11-08 23:52:30|481.94|479.94|481.94|479.94|481.94|479.94|481.94|479.94|0
1636415580000|2021-11-08 23:53:00|482.15|480.15|482.15|480.15|482.15|480.15|482.15|480.15|0
1636415590000|2021-11-08 23:53:10|481.94|479.94|481.94|479.94|481.94|479.94|481.94|479.94|0
1636415600000|2021-11-08 23:53:20|481.73|479.73|481.51|479.51|481.73|479.73|481.51|479.51|0
1636415610000|2021-11-08 23:53:30|481.3|479.3|481.3|479.3|481.3|479.3|481.3|479.3|0
1636415620000|2021-11-08 23:53:40|481.73|479.73|481.94|479.94|481.94|479.94|481.73|479.73|0
1636415630000|2021-11-08 23:53:50|481.73|479.73|481.73|479.73|481.73|479.73|481.73|479.73|0
1636415660000|2021-11-08 23:54:20|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636415670000|2021-11-08 23:54:30|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636415700000|2021-11-08 23:55:00|481.3|479.3|481.3|479.3|481.3|479.3|481.09|479.09|0
1636415710000|2021-11-08 23:55:10|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636415730000|2021-11-08 23:55:30|481.61|479.61|481.51|479.51|481.61|479.61|481.51|479.51|0
1636415740000|2021-11-08 23:55:40|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636415750000|2021-11-08 23:55:50|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415760000|2021-11-08 23:56:00|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415770000|2021-11-08 23:56:10|481.51|479.51|481.61|479.61|481.61|479.61|481.51|479.51|0
1636415780000|2021-11-08 23:56:20|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636415810000|2021-11-08 23:56:50|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415820000|2021-11-08 23:57:00|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415830000|2021-11-08 23:57:10|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415840000|2021-11-08 23:57:20|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636415860000|2021-11-08 23:57:40|481.51|479.51|481.61|479.61|481.61|479.61|481.51|479.51|0
1636415870000|2021-11-08 23:57:50|481.72|479.72|481.51|479.51|481.72|479.72|481.51|479.51|0
1636415880000|2021-11-08 23:58:00|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636415890000|2021-11-08 23:58:10|481.93|479.93|482.15|480.15|482.15|480.15|481.93|479.93|0
1636415900000|2021-11-08 23:58:20|481.93|479.93|481.93|479.93|481.93|479.93|481.93|479.93|0
1636415920000|2021-11-08 23:58:40|482.04|480.04|481.93|479.93|482.04|480.04|481.93|479.93|0
1636415940000|2021-11-08 23:59:00|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636415950000|2021-11-08 23:59:10|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636415960000|2021-11-08 23:59:20|481.72|479.72|481.51|479.51|481.72|479.72|481.51|479.51|0
1636415990000|2021-11-08 23:59:50|481.3|479.3|481.4|479.4|481.4|479.4|481.19|479.19|0
1636416000000|2021-11-09 00:00:00|481.51|479.51|480.88|478.88|481.51|479.51|480.88|478.88|0
1636416010000|2021-11-09 00:00:10|480.67|478.67|480.46|478.46|480.88|478.88|480.46|478.46|0
1636416020000|2021-11-09 00:00:20|480.67|478.67|480.88|478.88|480.88|478.88|480.67|478.67|0
1636416030000|2021-11-09 00:00:30|480.67|478.67|480.46|478.46|480.67|478.67|480.46|478.46|0
1636416040000|2021-11-09 00:00:40|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1636416050000|2021-11-09 00:00:50|480.67|478.67|480.88|478.88|480.88|478.88|480.67|478.67|0
1636416060000|2021-11-09 00:01:00|480.98|478.98|480.67|478.67|481.09|479.09|480.67|478.67|0
1636416070000|2021-11-09 00:01:10|480.88|478.88|480.88|478.88|480.88|478.88|480.67|478.67|0
1636416080000|2021-11-09 00:01:20|481.09|479.09|480.67|478.67|481.09|479.09|480.67|478.67|0
1636416090000|2021-11-09 00:01:30|480.45|478.45|480.67|478.67|480.67|478.67|480.45|478.45|0
1636416100000|2021-11-09 00:01:40|480.88|478.88|480.98|478.98|480.98|478.98|480.88|478.88|0
1636416110000|2021-11-09 00:01:50|480.88|478.88|481.3|479.3|481.3|479.3|480.88|478.88|0
1636416120000|2021-11-09 00:02:00|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636416130000|2021-11-09 00:02:10|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636416140000|2021-11-09 00:02:20|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636416170000|2021-11-09 00:02:50|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636416180000|2021-11-09 00:03:00|481.82|479.82|481.72|479.72|481.82|479.82|481.72|479.72|0
1636416190000|2021-11-09 00:03:10|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416210000|2021-11-09 00:03:30|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416220000|2021-11-09 00:03:40|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416240000|2021-11-09 00:04:00|481.93|479.93|481.82|479.82|481.93|479.93|481.82|479.82|0
1636416250000|2021-11-09 00:04:10|481.93|479.93|481.93|479.93|481.93|479.93|481.72|479.72|0
1636416260000|2021-11-09 00:04:20|481.82|479.82|481.72|479.72|481.82|479.82|481.72|479.72|0
1636416270000|2021-11-09 00:04:30|481.51|479.51|481.3|479.3|481.51|479.51|481.3|479.3|0
1636416280000|2021-11-09 00:04:40|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1636416290000|2021-11-09 00:04:50|481.4|479.4|481.3|479.3|481.51|479.51|481.3|479.3|0
1636416300000|2021-11-09 00:05:00|481.51|479.51|481.72|479.72|481.72|479.72|481.4|479.4|0
1636416320000|2021-11-09 00:05:20|481.82|479.82|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416330000|2021-11-09 00:05:30|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416340000|2021-11-09 00:05:40|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416350000|2021-11-09 00:05:50|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416360000|2021-11-09 00:06:00|481.93|479.93|481.72|479.72|481.93|479.93|481.72|479.72|0
1636416390000|2021-11-09 00:06:30|481.51|479.51|481.72|479.72|481.72|479.72|481.51|479.51|0
1636416410000|2021-11-09 00:06:50|481.93|479.93|481.93|479.93|481.93|479.93|481.72|479.72|0
1636416420000|2021-11-09 00:07:00|482.14|480.14|481.93|479.93|482.14|480.14|481.93|479.93|0
1636416430000|2021-11-09 00:07:10|482.14|480.14|482.14|480.14|482.14|480.14|482.14|480.14|0
1636416440000|2021-11-09 00:07:20|482.35|480.35|482.35|480.35|482.35|480.35|482.35|480.35|0
1636416450000|2021-11-09 00:07:30|482.24|480.24|482.14|480.14|482.24|480.24|482.14|480.14|0
1636416470000|2021-11-09 00:07:50|482.24|480.24|482.35|480.35|482.35|480.35|482.14|480.14|0
1636416480000|2021-11-09 00:08:00|482.14|480.14|482.35|480.35|482.35|480.35|482.14|480.14|0
1636416510000|2021-11-09 00:08:30|482.56|480.56|482.45|480.45|482.56|480.56|482.45|480.45|0
1636416520000|2021-11-09 00:08:40|482.56|480.56|482.56|480.56|482.56|480.56|482.35|480.35|0
1636416530000|2021-11-09 00:08:50|482.45|480.45|482.35|480.35|482.56|480.56|482.35|480.35|0
1636416540000|2021-11-09 00:09:00|482.14|480.14|482.24|480.24|482.24|480.24|482.14|480.14|0
1636416550000|2021-11-09 00:09:10|482.14|480.14|482.14|480.14|482.14|480.14|482.14|480.14|0
1636416560000|2021-11-09 00:09:20|482.35|480.35|482.35|480.35|482.35|480.35|482.35|480.35|0
1636416570000|2021-11-09 00:09:30|482.14|480.14|482.14|480.14|482.14|480.14|482.14|480.14|0
1636416590000|2021-11-09 00:09:50|481.93|479.93|482.03|480.03|482.03|480.03|481.93|479.93|0
1636416600000|2021-11-09 00:10:00|481.93|479.93|482.03|480.03|482.03|480.03|481.93|479.93|0
1636416610000|2021-11-09 00:10:10|482.14|480.14|481.93|479.93|482.14|480.14|481.93|479.93|0
1636416630000|2021-11-09 00:10:30|481.72|479.72|481.51|479.51|481.72|479.72|481.51|479.51|0
1636416640000|2021-11-09 00:10:40|481.72|479.72|481.72|479.72|481.72|479.72|481.51|479.51|0
1636416650000|2021-11-09 00:10:50|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1636416660000|2021-11-09 00:11:00|481.61|479.61|481.72|479.72|481.72|479.72|481.5|479.5|0
1636416670000|2021-11-09 00:11:10|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1636416690000|2021-11-09 00:11:30|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1636416710000|2021-11-09 00:11:50|481.5|479.5|481.29|479.29|481.5|479.5|481.29|479.29|0
1636416720000|2021-11-09 00:12:00|481.08|479.08|481.08|479.08|481.08|479.08|481.08|479.08|0
1636416740000|2021-11-09 00:12:20|481.29|479.29|481.18|479.18|481.29|479.29|481.08|479.08|0
1636416750000|2021-11-09 00:12:30|481.08|479.08|481.29|479.29|481.29|479.29|481.08|479.08|0
1636416770000|2021-11-09 00:12:50|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1636416780000|2021-11-09 00:13:00|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1636416800000|2021-11-09 00:13:20|481.29|479.29|481.29|479.29|481.29|479.29|481.29|479.29|0
1636416830000|2021-11-09 00:13:50|481.08|479.08|481.08|479.08|481.08|479.08|481.08|479.08|0
1636416840000|2021-11-09 00:14:00|481.29|479.29|481.29|479.29|481.29|479.29|481.18|479.18|0
1636416850000|2021-11-09 00:14:10|481.08|479.08|481.18|479.18|481.18|479.18|481.08|479.08|0
1636416860000|2021-11-09 00:14:20|481.08|479.08|481.08|479.08|481.18|479.18|481.08|479.08|0
1636416890000|2021-11-09 00:14:50|480.87|478.87|480.87|478.87|480.87|478.87|480.87|478.87|0
1636416900000|2021-11-09 00:15:00|480.66|478.66|480.03|478.03|480.66|478.66|480.03|478.03|0
1636416910000|2021-11-09 00:15:10|479.81|477.81|480.24|478.24|480.24|478.24|479.81|477.81|0
1636416920000|2021-11-09 00:15:20|480.34|478.34|480.03|478.03|480.45|478.45|480.03|478.03|0
1636416930000|2021-11-09 00:15:30|480.24|478.24|479.6|477.6|480.24|478.24|479.6|477.6|0
1636416940000|2021-11-09 00:15:40|479.81|477.81|479.81|477.81|479.81|477.81|479.81|477.81|0
1636416950000|2021-11-09 00:15:50|479.7|477.7|479.81|477.81|479.81|477.81|479.7|477.7|0
1636416960000|2021-11-09 00:16:00|479.6|477.6|479.49|477.49|479.6|477.6|479.49|477.49|0
1636416970000|2021-11-09 00:16:10|479.39|477.39|479.18|477.18|479.39|477.39|479.18|477.18|0
1636416980000|2021-11-09 00:16:20|478.97|476.97|479.18|477.18|479.18|477.18|478.97|476.97|0
1636416990000|2021-11-09 00:16:30|478.97|476.97|478.76|476.76|478.97|476.97|478.76|476.76|0
1636417000000|2021-11-09 00:16:40|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636417010000|2021-11-09 00:16:50|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636417020000|2021-11-09 00:17:00|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636417040000|2021-11-09 00:17:20|478.76|476.76|478.55|476.55|478.76|476.76|478.55|476.55|0
1636417080000|2021-11-09 00:18:00|478.76|476.76|478.76|476.76|478.76|476.76|478.76|476.76|0
1636417110000|2021-11-09 00:18:30|478.97|476.97|478.55|476.55|478.97|476.97|478.55|476.55|0
1636417200000|2021-11-09 00:20:00|478.76|476.76|478.76|476.76|478.97|476.97|478.76|476.76|0
1636417210000|2021-11-09 00:20:10|478.97|476.97|478.97|476.97|478.97|476.97|478.76|476.76|0
1636417240000|2021-11-09 00:20:40|479.18|477.18|479.28|477.28|479.28|477.28|479.18|477.18|0
1636417250000|2021-11-09 00:20:50|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636417260000|2021-11-09 00:21:00|479.39|477.39|479.18|477.18|479.39|477.39|479.18|477.18|0
1636417270000|2021-11-09 00:21:10|479.28|477.28|479.39|477.39|479.39|477.39|479.18|477.18|0
1636417320000|2021-11-09 00:22:00|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636417330000|2021-11-09 00:22:10|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636417350000|2021-11-09 00:22:30|478.76|476.76|478.76|476.76|478.76|476.76|478.76|476.76|0
1636417360000|2021-11-09 00:22:40|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636417370000|2021-11-09 00:22:50|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636417410000|2021-11-09 00:23:30|479.39|477.39|479.39|477.39|479.39|477.39|479.39|477.39|0
1636417420000|2021-11-09 00:23:40|479.6|477.6|479.6|477.6|479.6|477.6|479.6|477.6|0
1636417430000|2021-11-09 00:23:50|479.49|477.49|479.39|477.39|479.49|477.49|479.39|477.39|0
1636417450000|2021-11-09 00:24:10|479.6|477.6|479.6|477.6|479.6|477.6|479.6|477.6|0
1636417460000|2021-11-09 00:24:20|479.39|477.39|479.6|477.6|479.6|477.6|479.39|477.39|0
1636417490000|2021-11-09 00:24:50|479.39|477.39|479.6|477.6|479.6|477.6|479.39|477.39|0
1636417500000|2021-11-09 00:25:00|479.39|477.39|479.18|477.18|479.39|477.39|479.18|477.18|0
1636417510000|2021-11-09 00:25:10|478.97|476.97|479.18|477.18|479.18|477.18|478.97|476.97|0
1636417520000|2021-11-09 00:25:20|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636417580000|2021-11-09 00:26:20|478.75|476.75|478.75|476.75|478.75|476.75|478.75|476.75|0
1636417600000|2021-11-09 00:26:40|478.54|476.54|478.54|476.54|478.54|476.54|478.54|476.54|0
1636417620000|2021-11-09 00:27:00|477.91|475.91|477.49|475.49|477.91|475.91|477.49|475.49|0
1636417630000|2021-11-09 00:27:10|477.28|475.28|477.49|475.49|477.7|475.7|477.28|475.28|0
1636417640000|2021-11-09 00:27:20|477.28|475.28|477.49|475.49|477.49|475.49|477.28|475.28|0
1636417650000|2021-11-09 00:27:30|477.7|475.7|477.49|475.49|477.7|475.7|477.49|475.49|0
1636417670000|2021-11-09 00:27:50|477.7|475.7|477.7|475.7|477.7|475.7|477.7|475.7|0
1636417680000|2021-11-09 00:28:00|478.12|476.12|478.12|476.12|478.12|476.12|478.12|476.12|0
1636417690000|2021-11-09 00:28:10|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1636417700000|2021-11-09 00:28:20|478.12|476.12|477.91|475.91|478.12|476.12|477.91|475.91|0
1636417710000|2021-11-09 00:28:30|477.7|475.7|477.7|475.7|477.7|475.7|477.7|475.7|0
1636417720000|2021-11-09 00:28:40|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1636417730000|2021-11-09 00:28:50|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1636417740000|2021-11-09 00:29:00|477.38|475.38|477.28|475.28|477.38|475.38|477.28|475.28|0
1636417750000|2021-11-09 00:29:10|477.07|475.07|477.07|475.07|477.28|475.28|477.07|475.07|0
1636417760000|2021-11-09 00:29:20|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1636417770000|2021-11-09 00:29:30|477.49|475.49|477.28|475.28|477.49|475.49|477.28|475.28|0
1636417800000|2021-11-09 00:30:00|477.49|475.49|477.7|475.7|477.7|475.7|477.49|475.49|0
1636417810000|2021-11-09 00:30:10|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1636417820000|2021-11-09 00:30:20|477.7|475.7|477.7|475.7|477.7|475.7|477.7|475.7|0
1636417830000|2021-11-09 00:30:30|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1636417840000|2021-11-09 00:30:40|477.7|475.7|477.7|475.7|477.7|475.7|477.59|475.59|0
1636417850000|2021-11-09 00:30:50|477.91|475.91|477.7|475.7|477.91|475.91|477.7|475.7|0
1636417870000|2021-11-09 00:31:10|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1636417880000|2021-11-09 00:31:20|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1636417890000|2021-11-09 00:31:30|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1636417930000|2021-11-09 00:32:10|477.17|475.17|477.28|475.28|477.28|475.28|477.17|475.17|0
1636417950000|2021-11-09 00:32:30|477.38|475.38|477.49|475.49|477.49|475.49|477.38|475.38|0
1636417960000|2021-11-09 00:32:40|477.7|475.7|477.49|475.49|477.7|475.7|477.49|475.49|0
1636417970000|2021-11-09 00:32:50|477.59|475.59|477.28|475.28|477.59|475.59|477.28|475.28|0
1636417980000|2021-11-09 00:33:00|477.07|475.07|477.07|475.07|477.07|475.07|476.86|474.86|0
1636418000000|2021-11-09 00:33:20|476.86|474.86|476.86|474.86|476.86|474.86|476.86|474.86|0
1636418010000|2021-11-09 00:33:30|476.65|474.65|476.86|474.86|476.86|474.86|476.65|474.65|0
1636418020000|2021-11-09 00:33:40|476.64|474.64|476.64|474.64|476.64|474.64|476.64|474.64|0
1636418070000|2021-11-09 00:34:30|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1636418090000|2021-11-09 00:34:50|476.64|474.64|476.64|474.64|476.64|474.64|476.64|474.64|0
1636418100000|2021-11-09 00:35:00|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418120000|2021-11-09 00:35:20|477.06|475.06|476.85|474.85|477.06|475.06|476.85|474.85|0
1636418150000|2021-11-09 00:35:50|477.06|475.06|477.06|475.06|477.06|475.06|476.85|474.85|0
1636418160000|2021-11-09 00:36:00|476.85|474.85|477.06|475.06|477.06|475.06|476.85|474.85|0
1636418180000|2021-11-09 00:36:20|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418190000|2021-11-09 00:36:30|476.64|474.64|476.85|474.85|476.85|474.85|476.64|474.64|0
1636418200000|2021-11-09 00:36:40|476.64|474.64|476.43|474.43|476.64|474.64|476.43|474.43|0
1636418220000|2021-11-09 00:37:00|476.22|474.22|476.64|474.64|476.64|474.64|476.22|474.22|0
1636418240000|2021-11-09 00:37:20|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418270000|2021-11-09 00:37:50|476.64|474.64|476.64|474.64|476.64|474.64|476.64|474.64|0
1636418280000|2021-11-09 00:38:00|476.53|474.53|476.64|474.64|476.64|474.64|476.53|474.53|0
1636418290000|2021-11-09 00:38:10|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418310000|2021-11-09 00:38:30|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418320000|2021-11-09 00:38:40|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418330000|2021-11-09 00:38:50|477.48|475.48|477.27|475.27|477.48|475.48|477.27|475.27|0
1636418340000|2021-11-09 00:39:00|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1636418360000|2021-11-09 00:39:20|477.48|475.48|477.27|475.27|477.48|475.48|477.27|475.27|0
1636418380000|2021-11-09 00:39:40|477.48|475.48|477.06|475.06|477.48|475.48|477.06|475.06|0
1636418390000|2021-11-09 00:39:50|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418400000|2021-11-09 00:40:00|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418430000|2021-11-09 00:40:30|477.48|475.48|477.27|475.27|477.48|475.48|477.27|475.27|0
1636418440000|2021-11-09 00:40:40|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418480000|2021-11-09 00:41:20|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418500000|2021-11-09 00:41:40|477.48|475.48|477.48|475.48|477.48|475.48|477.37|475.37|0
1636418510000|2021-11-09 00:41:50|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418520000|2021-11-09 00:42:00|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|0
1636418530000|2021-11-09 00:42:10|477.37|475.37|477.48|475.48|477.48|475.48|477.37|475.37|0
1636418550000|2021-11-09 00:42:30|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418560000|2021-11-09 00:42:40|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418580000|2021-11-09 00:43:00|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418590000|2021-11-09 00:43:10|477.06|475.06|476.85|474.85|477.06|475.06|476.64|474.64|0
1636418610000|2021-11-09 00:43:30|476.64|474.64|476.85|474.85|476.85|474.85|476.64|474.64|0
1636418620000|2021-11-09 00:43:40|477.27|475.27|477.06|475.06|477.27|475.27|476.85|474.85|0
1636418640000|2021-11-09 00:44:00|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418650000|2021-11-09 00:44:10|476.64|474.64|476.85|474.85|476.85|474.85|476.64|474.64|0
1636418660000|2021-11-09 00:44:20|476.74|474.74|476.85|474.85|476.85|474.85|476.74|474.74|0
1636418690000|2021-11-09 00:44:50|476.64|474.64|476.85|474.85|476.85|474.85|476.64|474.64|0
1636418700000|2021-11-09 00:45:00|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418750000|2021-11-09 00:45:50|476.95|474.95|477.06|475.06|477.06|475.06|476.95|474.95|0
1636418780000|2021-11-09 00:46:20|476.85|474.85|476.85|474.85|476.85|474.85|476.64|474.64|0
1636418790000|2021-11-09 00:46:30|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418810000|2021-11-09 00:46:50|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636418840000|2021-11-09 00:47:20|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418860000|2021-11-09 00:47:40|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418890000|2021-11-09 00:48:10|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418910000|2021-11-09 00:48:30|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636418960000|2021-11-09 00:49:20|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636418970000|2021-11-09 00:49:30|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1636419000000|2021-11-09 00:50:00|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636419060000|2021-11-09 00:51:00|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636419070000|2021-11-09 00:51:10|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1636419080000|2021-11-09 00:51:20|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1636419110000|2021-11-09 00:51:50|476.64|474.64|476.42|474.42|476.64|474.64|476.42|474.42|0
1636419120000|2021-11-09 00:52:00|476.63|474.63|476.85|474.85|476.85|474.85|476.63|474.63|0
1636419130000|2021-11-09 00:52:10|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1636419140000|2021-11-09 00:52:20|476.42|474.42|476.42|474.42|476.63|474.63|476.42|474.42|0
1636419150000|2021-11-09 00:52:30|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1636419200000|2021-11-09 00:53:20|476.84|474.84|476.63|474.63|476.84|474.84|476.63|474.63|0
1636419230000|2021-11-09 00:53:50|476.84|474.84|476.63|474.63|476.84|474.84|476.63|474.63|0
1636419240000|2021-11-09 00:54:00|476.84|474.84|476.84|474.84|476.84|474.84|476.73|474.73|0
1636419260000|2021-11-09 00:54:20|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1636419270000|2021-11-09 00:54:30|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1636419340000|2021-11-09 00:55:40|476.63|474.63|476.42|474.42|476.63|474.63|476.42|474.42|0
1636419370000|2021-11-09 00:56:10|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1636419400000|2021-11-09 00:56:40|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1636419410000|2021-11-09 00:56:50|476.63|474.63|476.42|474.42|476.63|474.63|476.42|474.42|0
1636419420000|2021-11-09 00:57:00|476.21|474.21|476|474|476.21|474.21|476|474|0
1636419430000|2021-11-09 00:57:10|476.21|474.21|476|474|476.21|474.21|476|474|0
1636419460000|2021-11-09 00:57:40|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636419490000|2021-11-09 00:58:10|475.58|473.58|476|474|476|474|475.58|473.58|0
1636419530000|2021-11-09 00:58:50|476.21|474.21|476.21|474.21|476.21|474.21|476.21|474.21|0
1636419550000|2021-11-09 00:59:10|476|474|476|474|476.21|474.21|476|474|0
1636419590000|2021-11-09 00:59:50|476.21|474.21|476.21|474.21|476.21|474.21|476.21|474.21|0
1636419600000|2021-11-09 01:00:00|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1636419610000|2021-11-09 01:00:10|476.21|474.21|476.21|474.21|476.21|474.21|476.21|474.21|0
1636419620000|2021-11-09 01:00:20|476.42|474.42|476.21|474.21|476.42|474.42|476.21|474.21|0
1636419630000|2021-11-09 01:00:30|476|474|476.1|474.1|476.21|474.21|476|474|0
1636419640000|2021-11-09 01:00:40|476.21|474.21|476.21|474.21|476.21|474.21|476.21|474.21|0
1636419660000|2021-11-09 01:01:00|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1636419690000|2021-11-09 01:01:30|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1636419700000|2021-11-09 01:01:40|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1636419720000|2021-11-09 01:02:00|476.63|474.63|476.63|474.63|476.63|474.63|476.42|474.42|0
1636419780000|2021-11-09 01:03:00|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1636419810000|2021-11-09 01:03:30|476|474|475.79|473.79|476|474|475.79|473.79|0
1636419820000|2021-11-09 01:03:40|475.58|473.58|475.37|473.37|475.58|473.58|475.37|473.37|0
1636419830000|2021-11-09 01:03:50|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636419840000|2021-11-09 01:04:00|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636419860000|2021-11-09 01:04:20|476|474|475.37|473.37|476|474|475.37|473.37|0
1636419870000|2021-11-09 01:04:30|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636419900000|2021-11-09 01:05:00|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636419910000|2021-11-09 01:05:10|475.89|473.89|476|474|476|474|475.89|473.89|0
1636419920000|2021-11-09 01:05:20|475.79|473.79|475.37|473.37|475.79|473.79|475.37|473.37|0
1636419940000|2021-11-09 01:05:40|475.79|473.79|475.58|473.58|475.79|473.79|475.58|473.58|0
1636419980000|2021-11-09 01:06:20|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636420000000|2021-11-09 01:06:40|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636420010000|2021-11-09 01:06:50|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636420020000|2021-11-09 01:07:00|475.58|473.58|475.79|473.79|475.79|473.79|475.58|473.58|0
1636420030000|2021-11-09 01:07:10|476|474|476|474|476|474|476|474|0
1636420040000|2021-11-09 01:07:20|475.79|473.79|475.57|473.57|475.79|473.79|475.57|473.57|0
1636420060000|2021-11-09 01:07:40|475.79|473.79|475.78|473.78|475.79|473.79|475.78|473.78|0
1636420070000|2021-11-09 01:07:50|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636420080000|2021-11-09 01:08:00|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636420090000|2021-11-09 01:08:10|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636420100000|2021-11-09 01:08:20|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636420130000|2021-11-09 01:08:50|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636420140000|2021-11-09 01:09:00|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636420150000|2021-11-09 01:09:10|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636420160000|2021-11-09 01:09:20|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636420170000|2021-11-09 01:09:30|475.67|473.67|475.57|473.57|475.67|473.67|475.57|473.57|0
1636420180000|2021-11-09 01:09:40|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636420210000|2021-11-09 01:10:10|475.99|473.99|475.99|473.99|475.99|473.99|475.99|473.99|0
1636420230000|2021-11-09 01:10:30|476.2|474.2|476.2|474.2|476.2|474.2|476.2|474.2|0
1636420250000|2021-11-09 01:10:50|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|0
1636420260000|2021-11-09 01:11:00|476.2|474.2|476.2|474.2|476.2|474.2|476.2|474.2|0
1636420320000|2021-11-09 01:12:00|475.99|473.99|475.99|473.99|475.99|473.99|475.99|473.99|0
1636420330000|2021-11-09 01:12:10|475.78|473.78|475.99|473.99|475.99|473.99|475.78|473.78|0
1636420340000|2021-11-09 01:12:20|475.78|473.78|475.78|473.78|475.99|473.99|475.78|473.78|0
1636420350000|2021-11-09 01:12:30|475.88|473.88|475.99|473.99|475.99|473.99|475.88|473.88|0
1636420380000|2021-11-09 01:13:00|476.2|474.2|476.2|474.2|476.2|474.2|476.2|474.2|0
1636420390000|2021-11-09 01:13:10|476.3|474.3|476.41|474.41|476.41|474.41|476.3|474.3|0
1636420450000|2021-11-09 01:14:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1636420500000|2021-11-09 01:15:00|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636420510000|2021-11-09 01:15:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1636420520000|2021-11-09 01:15:20|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636420530000|2021-11-09 01:15:30|476.62|474.62|476.62|474.62|476.83|474.83|476.62|474.62|0
1636420560000|2021-11-09 01:16:00|476.41|474.41|476.41|474.41|476.51|474.51|476.41|474.41|0
1636420570000|2021-11-09 01:16:10|476.62|474.62|476.62|474.62|476.83|474.83|476.62|474.62|0
1636420580000|2021-11-09 01:16:20|476.83|474.83|476.62|474.62|476.83|474.83|476.62|474.62|0
1636420590000|2021-11-09 01:16:30|476.83|474.83|476.62|474.62|476.83|474.83|476.62|474.62|0
1636420610000|2021-11-09 01:16:50|476.72|474.72|476.72|474.72|476.72|474.72|476.62|474.62|0
1636420620000|2021-11-09 01:17:00|476.83|474.83|476.83|474.83|477.04|475.04|476.83|474.83|0
1636420630000|2021-11-09 01:17:10|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636420640000|2021-11-09 01:17:20|477.25|475.25|476.83|474.83|477.25|475.25|476.83|474.83|0
1636420680000|2021-11-09 01:18:00|477.04|475.04|476.83|474.83|477.04|475.04|476.83|474.83|0
1636420690000|2021-11-09 01:18:10|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636420710000|2021-11-09 01:18:30|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636420720000|2021-11-09 01:18:40|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636420750000|2021-11-09 01:19:10|477.25|475.25|477.25|475.25|477.25|475.25|477.25|475.25|0
1636420790000|2021-11-09 01:19:50|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636420800000|2021-11-09 01:20:00|477.14|475.14|477.04|475.04|477.25|475.25|477.04|475.04|0
1636420830000|2021-11-09 01:20:30|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636420870000|2021-11-09 01:21:10|477.04|475.04|476.83|474.83|477.04|475.04|476.83|474.83|0
1636420900000|2021-11-09 01:21:40|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1636420920000|2021-11-09 01:22:00|476.41|474.41|476.62|474.62|476.62|474.62|476.41|474.41|0
1636420930000|2021-11-09 01:22:10|476.72|474.72|476.83|474.83|476.83|474.83|476.72|474.72|0
1636420940000|2021-11-09 01:22:20|476.93|474.93|476.83|474.83|477.04|475.04|476.83|474.83|0
1636420960000|2021-11-09 01:22:40|476.62|474.62|476.62|474.62|476.72|474.72|476.62|474.62|0
1636420970000|2021-11-09 01:22:50|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636421020000|2021-11-09 01:23:40|476.62|474.62|476.72|474.72|476.72|474.72|476.62|474.62|0
1636421030000|2021-11-09 01:23:50|476.62|474.62|476.83|474.83|476.83|474.83|476.62|474.62|0
1636421040000|2021-11-09 01:24:00|476.62|474.62|476.83|474.83|476.83|474.83|476.62|474.62|0
1636421080000|2021-11-09 01:24:40|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636421220000|2021-11-09 01:27:00|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636421240000|2021-11-09 01:27:20|476.62|474.62|476.62|474.62|476.83|474.83|476.62|474.62|0
1636421250000|2021-11-09 01:27:30|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|0
1636421270000|2021-11-09 01:27:50|476.4|474.4|476.19|474.19|476.4|474.4|476.19|474.19|0
1636421290000|2021-11-09 01:28:10|476.4|474.4|476.19|474.19|476.4|474.4|476.19|474.19|0
1636421390000|2021-11-09 01:29:50|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1636421400000|2021-11-09 01:30:00|476.19|474.19|476.19|474.19|476.4|474.4|476.19|474.19|0
1636421410000|2021-11-09 01:30:10|476.4|474.4|476.19|474.19|476.4|474.4|476.19|474.19|0
1636421420000|2021-11-09 01:30:20|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636421430000|2021-11-09 01:30:30|476.19|474.19|476.19|474.19|476.19|474.19|476.19|474.19|0
1636421440000|2021-11-09 01:30:40|475.98|473.98|476.19|474.19|476.19|474.19|475.98|473.98|0
1636421450000|2021-11-09 01:30:50|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636421460000|2021-11-09 01:31:00|476.19|474.19|475.98|473.98|476.19|474.19|475.98|473.98|0
1636421470000|2021-11-09 01:31:10|475.77|473.77|475.77|473.77|475.77|473.77|475.77|473.77|0
1636421480000|2021-11-09 01:31:20|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636421490000|2021-11-09 01:31:30|475.77|473.77|475.87|473.87|475.87|473.87|475.77|473.77|0
1636421500000|2021-11-09 01:31:40|475.98|473.98|475.77|473.77|475.98|473.98|475.77|473.77|0
1636421510000|2021-11-09 01:31:50|475.66|473.66|475.77|473.77|475.77|473.77|475.66|473.66|0
1636421520000|2021-11-09 01:32:00|475.56|473.56|475.45|473.45|475.56|473.56|475.45|473.45|0
1636421530000|2021-11-09 01:32:10|475.35|473.35|475.35|473.35|475.35|473.35|475.14|473.14|0
1636421540000|2021-11-09 01:32:20|475.14|473.14|475.35|473.35|475.35|473.35|475.14|473.14|0
1636421550000|2021-11-09 01:32:30|475.24|473.24|475.14|473.14|475.24|473.24|475.14|473.14|0
1636421560000|2021-11-09 01:32:40|475.35|473.35|475.24|473.24|475.35|473.35|475.24|473.24|0
1636421570000|2021-11-09 01:32:50|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636421580000|2021-11-09 01:33:00|475.56|473.56|475.35|473.35|475.56|473.56|475.35|473.35|0
1636421590000|2021-11-09 01:33:10|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636421600000|2021-11-09 01:33:20|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636421620000|2021-11-09 01:33:40|475.56|473.56|475.56|473.56|475.56|473.56|475.56|473.56|0
1636421640000|2021-11-09 01:34:00|475.45|473.45|475.45|473.45|475.45|473.45|475.45|473.45|0
1636421650000|2021-11-09 01:34:10|475.56|473.56|475.35|473.35|475.56|473.56|475.35|473.35|0
1636421670000|2021-11-09 01:34:30|475.14|473.14|475.35|473.35|475.35|473.35|475.14|473.14|0
1636421680000|2021-11-09 01:34:40|475.56|473.56|475.56|473.56|475.56|473.56|475.56|473.56|0
1636421690000|2021-11-09 01:34:50|475.35|473.35|475.35|473.35|475.45|473.45|475.35|473.35|0
1636421700000|2021-11-09 01:35:00|475.56|473.56|475.35|473.35|475.56|473.56|475.35|473.35|0
1636421740000|2021-11-09 01:35:40|475.56|473.56|475.35|473.35|475.56|473.56|475.35|473.35|0
1636421750000|2021-11-09 01:35:50|475.24|473.24|475.14|473.14|475.24|473.24|475.14|473.14|0
1636421760000|2021-11-09 01:36:00|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1636421770000|2021-11-09 01:36:10|474.72|472.72|474.72|472.72|474.72|472.72|474.72|472.72|0
1636421780000|2021-11-09 01:36:20|474.51|472.51|474.72|472.72|474.72|472.72|474.51|472.51|0
1636421790000|2021-11-09 01:36:30|474.51|472.51|474.51|472.51|474.51|472.51|474.51|472.51|0
1636421800000|2021-11-09 01:36:40|474.72|472.72|474.72|472.72|474.72|472.72|474.72|472.72|0
1636421810000|2021-11-09 01:36:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1636421820000|2021-11-09 01:37:00|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636421830000|2021-11-09 01:37:10|475.24|473.24|475.14|473.14|475.24|473.24|475.14|473.14|0
1636421860000|2021-11-09 01:37:40|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636421870000|2021-11-09 01:37:50|475.56|473.56|475.56|473.56|475.56|473.56|475.56|473.56|0
1636421900000|2021-11-09 01:38:20|475.66|473.66|475.56|473.56|475.66|473.66|475.56|473.56|0
1636421910000|2021-11-09 01:38:30|475.77|473.77|475.77|473.77|475.77|473.77|475.77|473.77|0
1636421930000|2021-11-09 01:38:50|475.87|473.87|475.87|473.87|475.87|473.87|475.87|473.87|0
1636421940000|2021-11-09 01:39:00|475.98|473.98|475.87|473.87|475.98|473.98|475.77|473.77|0
1636421950000|2021-11-09 01:39:10|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636421970000|2021-11-09 01:39:30|475.77|473.77|475.77|473.77|475.77|473.77|475.77|473.77|0
1636421980000|2021-11-09 01:39:40|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636421990000|2021-11-09 01:39:50|475.77|473.77|475.77|473.77|475.77|473.77|475.77|473.77|0
1636422020000|2021-11-09 01:40:20|475.87|473.87|475.77|473.77|475.87|473.87|475.77|473.77|0
1636422030000|2021-11-09 01:40:30|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636422040000|2021-11-09 01:40:40|475.77|473.77|475.77|473.77|475.87|473.87|475.77|473.77|0
1636422060000|2021-11-09 01:41:00|475.56|473.56|475.56|473.56|475.77|473.77|475.56|473.56|0
1636422090000|2021-11-09 01:41:30|475.35|473.35|475.45|473.45|475.56|473.56|475.35|473.35|0
1636422100000|2021-11-09 01:41:40|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636422140000|2021-11-09 01:42:20|475.56|473.56|475.56|473.56|475.56|473.56|475.56|473.56|0
1636422160000|2021-11-09 01:42:40|475.35|473.35|475.56|473.56|475.56|473.56|475.35|473.35|0
1636422170000|2021-11-09 01:42:50|475.35|473.35|475.35|473.35|475.56|473.56|475.35|473.35|0
1636422190000|2021-11-09 01:43:10|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636422210000|2021-11-09 01:43:30|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636422220000|2021-11-09 01:43:40|475.34|473.34|475.34|473.34|475.34|473.34|475.13|473.13|0
1636422250000|2021-11-09 01:44:10|475.13|473.13|475.34|473.34|475.34|473.34|475.13|473.13|0
1636422260000|2021-11-09 01:44:20|475.24|473.24|475.34|473.34|475.34|473.34|475.24|473.24|0
1636422300000|2021-11-09 01:45:00|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636422310000|2021-11-09 01:45:10|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1636422320000|2021-11-09 01:45:20|475.13|473.13|474.92|472.92|475.13|473.13|474.92|472.92|0
1636422360000|2021-11-09 01:46:00|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636422370000|2021-11-09 01:46:10|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1636422380000|2021-11-09 01:46:20|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636422400000|2021-11-09 01:46:40|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636422410000|2021-11-09 01:46:50|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636422430000|2021-11-09 01:47:10|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636422450000|2021-11-09 01:47:30|475.55|473.55|475.55|473.55|475.55|473.55|475.34|473.34|0
1636422480000|2021-11-09 01:48:00|475.76|473.76|475.76|473.76|475.76|473.76|475.55|473.55|0
1636422490000|2021-11-09 01:48:10|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636422500000|2021-11-09 01:48:20|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636422520000|2021-11-09 01:48:40|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636422550000|2021-11-09 01:49:10|476.18|474.18|475.97|473.97|476.18|474.18|475.97|473.97|0
1636422560000|2021-11-09 01:49:20|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636422570000|2021-11-09 01:49:30|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636422580000|2021-11-09 01:49:40|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636422610000|2021-11-09 01:50:10|475.55|473.55|475.76|473.76|475.76|473.76|475.55|473.55|0
1636422630000|2021-11-09 01:50:30|475.97|473.97|475.76|473.76|475.97|473.97|475.76|473.76|0
1636422650000|2021-11-09 01:50:50|475.86|473.86|475.97|473.97|475.97|473.97|475.76|473.76|0
1636422660000|2021-11-09 01:51:00|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636422710000|2021-11-09 01:51:50|476.39|474.39|476.39|474.39|476.39|474.39|476.39|474.39|0
1636422720000|2021-11-09 01:52:00|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636422730000|2021-11-09 01:52:10|476.39|474.39|476.39|474.39|476.39|474.39|476.18|474.18|0
1636422740000|2021-11-09 01:52:20|476.18|474.18|476.39|474.39|476.39|474.39|476.18|474.18|0
1636422790000|2021-11-09 01:53:10|476.28|474.28|476.39|474.39|476.39|474.39|476.28|474.28|0
1636422800000|2021-11-09 01:53:20|476.28|474.28|476.39|474.39|476.39|474.39|476.28|474.28|0
1636422820000|2021-11-09 01:53:40|476.28|474.28|476.18|474.18|476.28|474.28|476.18|474.18|0
1636422830000|2021-11-09 01:53:50|476.39|474.39|476.18|474.18|476.39|474.39|476.18|474.18|0
1636422840000|2021-11-09 01:54:00|475.97|473.97|475.97|473.97|476.07|474.07|475.97|473.97|0
1636422860000|2021-11-09 01:54:20|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636422870000|2021-11-09 01:54:30|475.97|473.97|476.18|474.18|476.18|474.18|475.97|473.97|0
1636422880000|2021-11-09 01:54:40|476.07|474.07|476.18|474.18|476.18|474.18|476.07|474.07|0
1636422910000|2021-11-09 01:55:10|475.97|473.97|476.18|474.18|476.18|474.18|475.97|473.97|0
1636422930000|2021-11-09 01:55:30|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636422940000|2021-11-09 01:55:40|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636422970000|2021-11-09 01:56:10|476.39|474.39|476.28|474.28|476.39|474.39|476.28|474.28|0
1636422980000|2021-11-09 01:56:20|476.18|474.18|475.97|473.97|476.18|474.18|475.97|473.97|0
1636423000000|2021-11-09 01:56:40|476.18|474.18|475.97|473.97|476.18|474.18|475.97|473.97|0
1636423010000|2021-11-09 01:56:50|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636423060000|2021-11-09 01:57:40|475.55|473.55|475.76|473.76|475.76|473.76|475.55|473.55|0
1636423090000|2021-11-09 01:58:10|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636423110000|2021-11-09 01:58:30|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636423120000|2021-11-09 01:58:40|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636423130000|2021-11-09 01:58:50|474.92|472.92|475.23|473.23|475.23|473.23|474.92|472.92|0
1636423140000|2021-11-09 01:59:00|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636423160000|2021-11-09 01:59:20|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636423170000|2021-11-09 01:59:30|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636423180000|2021-11-09 01:59:40|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636423190000|2021-11-09 01:59:50|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636423210000|2021-11-09 02:00:10|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636423220000|2021-11-09 02:00:20|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636423250000|2021-11-09 02:00:50|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636423260000|2021-11-09 02:01:00|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636423280000|2021-11-09 02:01:20|475.55|473.55|475.76|473.76|475.76|473.76|475.55|473.55|0
1636423300000|2021-11-09 02:01:40|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636423330000|2021-11-09 02:02:10|476.18|474.18|476.6|474.6|476.6|474.6|475.97|473.97|0
1636423340000|2021-11-09 02:02:20|476.39|474.39|476.39|474.39|476.6|474.6|476.39|474.39|0
1636423350000|2021-11-09 02:02:30|476.49|474.49|476.6|474.6|476.6|474.6|476.39|474.39|0
1636423360000|2021-11-09 02:02:40|476.81|474.81|476.81|474.81|476.81|474.81|476.81|474.81|0
1636423370000|2021-11-09 02:02:50|476.6|474.6|476.6|474.6|476.6|474.6|476.6|474.6|0
1636423380000|2021-11-09 02:03:00|476.81|474.81|476.6|474.6|476.81|474.81|476.6|474.6|0
1636423390000|2021-11-09 02:03:10|476.81|474.81|476.81|474.81|476.81|474.81|476.81|474.81|0
1636423400000|2021-11-09 02:03:20|477.02|475.02|477.02|475.02|477.02|475.02|477.02|475.02|0
1636423410000|2021-11-09 02:03:30|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1636423420000|2021-11-09 02:03:40|476.81|474.81|476.81|474.81|476.81|474.81|476.81|474.81|0
1636423430000|2021-11-09 02:03:50|476.6|474.6|476.6|474.6|476.6|474.6|476.6|474.6|0
1636423440000|2021-11-09 02:04:00|476.39|474.39|476.39|474.39|476.39|474.39|476.39|474.39|0
1636423450000|2021-11-09 02:04:10|476.6|474.6|476.49|474.49|476.6|474.6|476.39|474.39|0
1636423460000|2021-11-09 02:04:20|476.39|474.39|476.38|474.38|476.39|474.39|476.38|474.38|0
1636423480000|2021-11-09 02:04:40|476.6|474.6|476.6|474.6|476.6|474.6|476.6|474.6|0
1636423510000|2021-11-09 02:05:10|476.59|474.59|476.59|474.59|476.59|474.59|476.59|474.59|0
1636423520000|2021-11-09 02:05:20|476.81|474.81|476.81|474.81|476.81|474.81|476.81|474.81|0
1636423530000|2021-11-09 02:05:30|476.59|474.59|476.59|474.59|476.59|474.59|476.59|474.59|0
1636423550000|2021-11-09 02:05:50|476.81|474.81|476.59|474.59|476.81|474.81|476.59|474.59|0
1636423560000|2021-11-09 02:06:00|476.7|474.7|476.8|474.8|476.8|474.8|476.59|474.59|0
1636423570000|2021-11-09 02:06:10|476.59|474.59|476.8|474.8|476.8|474.8|476.59|474.59|0
1636423580000|2021-11-09 02:06:20|476.59|474.59|477.02|475.02|477.02|475.02|476.59|474.59|0
1636423590000|2021-11-09 02:06:30|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636423600000|2021-11-09 02:06:40|477.02|475.02|477.02|475.02|477.02|475.02|477.02|475.02|0
1636423610000|2021-11-09 02:06:50|477.01|475.01|476.91|474.91|477.01|475.01|476.91|474.91|0
1636423620000|2021-11-09 02:07:00|476.8|474.8|477.01|475.01|477.01|475.01|476.8|474.8|0
1636423630000|2021-11-09 02:07:10|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636423640000|2021-11-09 02:07:20|477.01|475.01|477.01|475.01|477.01|475.01|477.01|475.01|0
1636423670000|2021-11-09 02:07:50|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636423680000|2021-11-09 02:08:00|477.01|475.01|476.8|474.8|477.01|475.01|476.8|474.8|0
1636423690000|2021-11-09 02:08:10|477.01|475.01|477.01|475.01|477.01|475.01|477.01|475.01|0
1636423720000|2021-11-09 02:08:40|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636423730000|2021-11-09 02:08:50|477.01|475.01|476.9|474.9|477.01|475.01|476.9|474.9|0
1636423740000|2021-11-09 02:09:00|477.01|475.01|476.8|474.8|477.01|475.01|476.8|474.8|0
1636423770000|2021-11-09 02:09:30|477.01|475.01|476.9|474.9|477.01|475.01|476.8|474.8|0
1636423780000|2021-11-09 02:09:40|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636423790000|2021-11-09 02:09:50|477.01|475.01|476.8|474.8|477.01|475.01|476.8|474.8|0
1636423800000|2021-11-09 02:10:00|476.9|474.9|477.01|475.01|477.01|475.01|476.9|474.9|0
1636423830000|2021-11-09 02:10:30|477.22|475.22|477.22|475.22|477.22|475.22|477.22|475.22|0
1636423870000|2021-11-09 02:11:10|477.43|475.43|477.43|475.43|477.43|475.43|477.22|475.22|0
1636423880000|2021-11-09 02:11:20|477.64|475.64|477.43|475.43|477.64|475.64|477.43|475.43|0
1636423900000|2021-11-09 02:11:40|477.64|475.64|477.64|475.64|477.64|475.64|477.43|475.43|0
1636423910000|2021-11-09 02:11:50|477.43|475.43|477.43|475.43|477.43|475.43|477.43|475.43|0
1636423960000|2021-11-09 02:12:40|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1636424010000|2021-11-09 02:13:30|477.85|475.85|478.27|476.27|478.27|476.27|477.85|475.85|0
1636424020000|2021-11-09 02:13:40|478.06|476.06|478.17|476.17|478.17|476.17|478.06|476.06|0
1636424030000|2021-11-09 02:13:50|478.27|476.27|478.06|476.06|478.27|476.27|478.06|476.06|0
1636424050000|2021-11-09 02:14:10|477.95|475.95|478.06|476.06|478.06|476.06|477.95|475.95|0
1636424080000|2021-11-09 02:14:40|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424110000|2021-11-09 02:15:10|478.06|476.06|478.06|476.06|478.06|476.06|478.06|476.06|0
1636424120000|2021-11-09 02:15:20|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424170000|2021-11-09 02:16:10|477.74|475.74|477.64|475.64|477.74|475.74|477.64|475.64|0
1636424180000|2021-11-09 02:16:20|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424200000|2021-11-09 02:16:40|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1636424230000|2021-11-09 02:17:10|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424250000|2021-11-09 02:17:30|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1636424260000|2021-11-09 02:17:40|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424270000|2021-11-09 02:17:50|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1636424280000|2021-11-09 02:18:00|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424340000|2021-11-09 02:19:00|478.06|476.06|478.06|476.06|478.06|476.06|478.06|476.06|0
1636424350000|2021-11-09 02:19:10|477.85|475.85|478.06|476.06|478.06|476.06|477.85|475.85|0
1636424360000|2021-11-09 02:19:20|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1636424370000|2021-11-09 02:19:30|478.06|476.06|478.27|476.27|478.27|476.27|478.06|476.06|0
1636424380000|2021-11-09 02:19:40|478.16|476.16|478.27|476.27|478.27|476.27|478.16|476.16|0
1636424400000|2021-11-09 02:20:00|478.06|476.06|478.16|476.16|478.16|476.16|478.06|476.06|0
1636424410000|2021-11-09 02:20:10|478.06|476.06|478.06|476.06|478.06|476.06|478.06|476.06|0
1636424420000|2021-11-09 02:20:20|478.27|476.27|478.27|476.27|478.27|476.27|478.16|476.16|0
1636424430000|2021-11-09 02:20:30|478.16|476.16|478.06|476.06|478.16|476.16|478.06|476.06|0
1636424510000|2021-11-09 02:21:50|477.95|475.95|477.95|475.95|477.95|475.95|477.85|475.85|0
1636424520000|2021-11-09 02:22:00|478.06|476.06|478.06|476.06|478.06|476.06|477.85|475.85|0
1636424530000|2021-11-09 02:22:10|477.85|475.85|478.06|476.06|478.06|476.06|477.85|475.85|0
1636424590000|2021-11-09 02:23:10|478.16|476.16|478.06|476.06|478.16|476.16|478.06|476.06|0
1636424600000|2021-11-09 02:23:20|478.16|476.16|478.16|476.16|478.16|476.16|478.16|476.16|0
1636424610000|2021-11-09 02:23:30|478.06|476.06|478.16|476.16|478.16|476.16|478.06|476.06|0
1636424620000|2021-11-09 02:23:40|478.27|476.27|478.06|476.06|478.27|476.27|478.06|476.06|0
1636424630000|2021-11-09 02:23:50|478.16|476.16|478.06|476.06|478.16|476.16|478.06|476.06|0
1636424650000|2021-11-09 02:24:10|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1636424660000|2021-11-09 02:24:20|478.06|476.06|478.06|476.06|478.06|476.06|478.06|476.06|0
1636424710000|2021-11-09 02:25:10|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424760000|2021-11-09 02:26:00|477.64|475.64|477.85|475.85|477.85|475.85|477.64|475.64|0
1636424810000|2021-11-09 02:26:50|478.06|476.06|477.95|475.95|478.06|476.06|477.95|475.95|0
1636424820000|2021-11-09 02:27:00|477.85|475.85|478.06|476.06|478.06|476.06|477.85|475.85|0
1636424900000|2021-11-09 02:28:20|477.85|475.85|477.85|475.85|477.85|475.85|477.85|475.85|0
1636424910000|2021-11-09 02:28:30|478.06|476.06|477.85|475.85|478.06|476.06|477.85|475.85|0
1636424940000|2021-11-09 02:29:00|478.06|476.06|477.95|475.95|478.06|476.06|477.95|475.95|0
1636424950000|2021-11-09 02:29:10|477.85|475.85|477.84|475.84|477.85|475.85|477.84|475.84|0
1636425020000|2021-11-09 02:30:20|477.63|475.63|477.63|475.63|477.63|475.63|477.63|475.63|0
1636425050000|2021-11-09 02:30:50|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425080000|2021-11-09 02:31:20|477.21|475.21|477.21|475.21|477.21|475.21|477.21|475.21|0
1636425090000|2021-11-09 02:31:30|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425100000|2021-11-09 02:31:40|477.21|475.21|477.42|475.42|477.42|475.42|477.21|475.21|0
1636425110000|2021-11-09 02:31:50|477.21|475.21|477.21|475.21|477.21|475.21|477.21|475.21|0
1636425130000|2021-11-09 02:32:10|477.31|475.31|477.42|475.42|477.42|475.42|477.21|475.21|0
1636425140000|2021-11-09 02:32:20|477.21|475.21|477.21|475.21|477.21|475.21|477.21|475.21|0
1636425160000|2021-11-09 02:32:40|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425170000|2021-11-09 02:32:50|477.21|475.21|477.42|475.42|477.42|475.42|477.21|475.21|0
1636425180000|2021-11-09 02:33:00|477.31|475.31|477.21|475.21|477.31|475.31|477.21|475.21|0
1636425200000|2021-11-09 02:33:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425210000|2021-11-09 02:33:30|477.31|475.31|477.42|475.42|477.42|475.42|477.31|475.31|0
1636425250000|2021-11-09 02:34:10|477.63|475.63|477.63|475.63|477.63|475.63|477.63|475.63|0
1636425260000|2021-11-09 02:34:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425270000|2021-11-09 02:34:30|477.63|475.63|477.63|475.63|477.63|475.63|477.63|475.63|0
1636425320000|2021-11-09 02:35:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1636425330000|2021-11-09 02:35:30|477.63|475.63|477.63|475.63|477.63|475.63|477.63|475.63|0
1636425390000|2021-11-09 02:36:30|477.84|475.84|477.63|475.63|477.84|475.84|477.63|475.63|0
1636425400000|2021-11-09 02:36:40|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1636425470000|2021-11-09 02:37:50|477.73|475.73|477.63|475.63|477.84|475.84|477.63|475.63|0
1636425540000|2021-11-09 02:39:00|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1636425560000|2021-11-09 02:39:20|478.05|476.05|478.05|476.05|478.05|476.05|478.05|476.05|0
1636425570000|2021-11-09 02:39:30|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1636425580000|2021-11-09 02:39:40|478.05|476.05|477.84|475.84|478.05|476.05|477.84|475.84|0
1636425590000|2021-11-09 02:39:50|477.94|475.94|477.84|475.84|477.94|475.94|477.84|475.84|0
1636425620000|2021-11-09 02:40:20|477.94|475.94|477.94|475.94|477.94|475.94|477.84|475.84|0
1636425630000|2021-11-09 02:40:30|477.84|475.84|478.05|476.05|478.05|476.05|477.84|475.84|0
1636425640000|2021-11-09 02:40:40|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1636425650000|2021-11-09 02:40:50|477.94|475.94|478.05|476.05|478.05|476.05|477.94|475.94|0
1636425660000|2021-11-09 02:41:00|478.26|476.26|478.05|476.05|478.26|476.26|478.05|476.05|0
1636425750000|2021-11-09 02:42:30|478.15|476.15|478.05|476.05|478.26|476.26|478.05|476.05|0
1636425760000|2021-11-09 02:42:40|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1636425970000|2021-11-09 02:46:10|478.05|476.05|478.05|476.05|478.05|476.05|478.05|476.05|0
1636425990000|2021-11-09 02:46:30|478.26|476.26|478.05|476.05|478.26|476.26|478.05|476.05|0
1636426050000|2021-11-09 02:47:30|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1636426070000|2021-11-09 02:47:50|478.47|476.47|478.47|476.47|478.47|476.47|478.47|476.47|0
1636426130000|2021-11-09 02:48:50|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1636426150000|2021-11-09 02:49:10|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1636426180000|2021-11-09 02:49:40|477.83|475.83|477.83|475.83|477.83|475.83|477.83|475.83|0
1636426190000|2021-11-09 02:49:50|478.04|476.04|478.26|476.26|478.26|476.26|478.04|476.04|0
1636426200000|2021-11-09 02:50:00|478.25|476.25|478.25|476.25|478.25|476.25|478.25|476.25|0
1636426240000|2021-11-09 02:50:40|478.47|476.47|478.47|476.47|478.47|476.47|478.47|476.47|0
1636426260000|2021-11-09 02:51:00|478.25|476.25|478.47|476.47|478.47|476.47|478.25|476.25|0
1636426280000|2021-11-09 02:51:20|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426300000|2021-11-09 02:51:40|478.25|476.25|478.25|476.25|478.25|476.25|478.25|476.25|0
1636426360000|2021-11-09 02:52:40|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426370000|2021-11-09 02:52:50|478.25|476.25|478.25|476.25|478.25|476.25|478.25|476.25|0
1636426380000|2021-11-09 02:53:00|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426390000|2021-11-09 02:53:10|478.35|476.35|478.46|476.46|478.46|476.46|478.35|476.35|0
1636426400000|2021-11-09 02:53:20|478.25|476.25|478.46|476.46|478.46|476.46|478.25|476.25|0
1636426440000|2021-11-09 02:54:00|478.67|476.67|478.46|476.46|478.67|476.67|478.46|476.46|0
1636426470000|2021-11-09 02:54:30|478.56|476.56|478.46|476.46|478.56|476.56|478.46|476.46|0
1636426480000|2021-11-09 02:54:40|478.56|476.56|478.46|476.46|478.56|476.56|478.46|476.46|0
1636426490000|2021-11-09 02:54:50|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1636426510000|2021-11-09 02:55:10|478.46|476.46|478.67|476.67|478.67|476.67|478.46|476.46|0
1636426550000|2021-11-09 02:55:50|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426610000|2021-11-09 02:56:50|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1636426650000|2021-11-09 02:57:30|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426690000|2021-11-09 02:58:10|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1636426700000|2021-11-09 02:58:20|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1636426720000|2021-11-09 02:58:40|478.67|476.67|478.46|476.46|478.67|476.67|478.46|476.46|0
1636426740000|2021-11-09 02:59:00|478.25|476.25|478.25|476.25|478.25|476.25|478.25|476.25|0
1636426770000|2021-11-09 02:59:30|478.14|476.14|478.04|476.04|478.14|476.14|478.04|476.04|0
1636426780000|2021-11-09 02:59:40|478.14|476.14|478.04|476.04|478.14|476.14|478.04|476.04|0
1636426800000|2021-11-09 03:00:00|478.14|476.14|478.04|476.04|478.25|476.25|478.04|476.04|0
1636426820000|2021-11-09 03:00:20|477.83|475.83|477.83|475.83|477.83|475.83|477.83|475.83|0
1636426840000|2021-11-09 03:00:40|477.62|475.62|477.83|475.83|477.83|475.83|477.62|475.62|0
1636426860000|2021-11-09 03:01:00|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1636426870000|2021-11-09 03:01:10|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1636426900000|2021-11-09 03:01:40|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1636426920000|2021-11-09 03:02:00|477.41|475.41|477.41|475.41|477.51|475.51|477.41|475.41|0
1636426970000|2021-11-09 03:02:50|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1636426980000|2021-11-09 03:03:00|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1636427060000|2021-11-09 03:04:20|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1636427070000|2021-11-09 03:04:30|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1636427080000|2021-11-09 03:04:40|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636427100000|2021-11-09 03:05:00|477.4|475.4|477.19|475.19|477.4|475.4|477.19|475.19|0
1636427110000|2021-11-09 03:05:10|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1636427210000|2021-11-09 03:06:50|477.19|475.19|477.19|475.19|477.4|475.4|477.19|475.19|0
1636427260000|2021-11-09 03:07:40|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1636427310000|2021-11-09 03:08:30|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636427370000|2021-11-09 03:09:30|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636427380000|2021-11-09 03:09:40|478.03|476.03|478.03|476.03|478.03|476.03|478.03|476.03|0
1636427400000|2021-11-09 03:10:00|478.24|476.24|478.24|476.24|478.24|476.24|478.24|476.24|0
1636427410000|2021-11-09 03:10:10|478.45|476.45|478.45|476.45|478.45|476.45|478.45|476.45|0
1636427420000|2021-11-09 03:10:20|478.24|476.24|478.24|476.24|478.24|476.24|478.24|476.24|0
1636427430000|2021-11-09 03:10:30|478.45|476.45|478.45|476.45|478.45|476.45|478.45|476.45|0
1636427440000|2021-11-09 03:10:40|478.34|476.34|478.45|476.45|478.45|476.45|478.34|476.34|0
1636427450000|2021-11-09 03:10:50|478.24|476.24|478.24|476.24|478.24|476.24|478.24|476.24|0
1636427460000|2021-11-09 03:11:00|478.45|476.45|478.24|476.24|478.45|476.45|478.24|476.24|0
1636427470000|2021-11-09 03:11:10|478.34|476.34|478.24|476.24|478.34|476.34|478.24|476.24|0
1636427530000|2021-11-09 03:12:10|478.03|476.03|478.03|476.03|478.03|476.03|478.03|476.03|0
1636427570000|2021-11-09 03:12:50|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636427580000|2021-11-09 03:13:00|478.03|476.03|478.03|476.03|478.03|476.03|478.03|476.03|0
1636427650000|2021-11-09 03:14:10|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636427680000|2021-11-09 03:14:40|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636427700000|2021-11-09 03:15:00|477.4|475.4|477.61|475.61|477.61|475.61|477.4|475.4|0
1636427710000|2021-11-09 03:15:10|477.82|475.82|477.82|475.82|477.82|475.82|477.61|475.61|0
1636427790000|2021-11-09 03:16:30|477.71|475.71|477.71|475.71|477.82|475.82|477.71|475.71|0
1636427800000|2021-11-09 03:16:40|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636427810000|2021-11-09 03:16:50|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636427820000|2021-11-09 03:17:00|477.82|475.82|477.61|475.61|477.82|475.82|477.61|475.61|0
1636427840000|2021-11-09 03:17:20|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636427880000|2021-11-09 03:18:00|477.71|475.71|477.61|475.61|477.71|475.71|477.61|475.61|0
1636427910000|2021-11-09 03:18:30|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1636427920000|2021-11-09 03:18:40|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636427940000|2021-11-09 03:19:00|477.71|475.71|477.82|475.82|477.82|475.82|477.61|475.61|0
1636427950000|2021-11-09 03:19:10|477.71|475.71|477.61|475.61|477.71|475.71|477.61|475.61|0
1636428000000|2021-11-09 03:20:00|477.82|475.82|477.61|475.61|477.82|475.82|477.61|475.61|0
1636428010000|2021-11-09 03:20:10|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636428020000|2021-11-09 03:20:20|477.61|475.61|477.82|475.82|477.82|475.82|477.61|475.61|0
1636428030000|2021-11-09 03:20:30|477.71|475.71|477.61|475.61|477.71|475.71|477.61|475.61|0
1636428050000|2021-11-09 03:20:50|477.82|475.82|477.82|475.82|477.82|475.82|477.82|475.82|0
1636428060000|2021-11-09 03:21:00|477.61|475.61|477.82|475.82|477.82|475.82|477.61|475.61|0
1636428070000|2021-11-09 03:21:10|477.71|475.71|477.61|475.61|477.71|475.71|477.61|475.61|0
1636428090000|2021-11-09 03:21:30|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1636428100000|2021-11-09 03:21:40|477.5|475.5|477.5|475.5|477.5|475.5|477.5|475.5|0
1636428110000|2021-11-09 03:21:50|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|0
1636428130000|2021-11-09 03:22:10|477.71|475.71|477.61|475.61|477.71|475.71|477.61|475.61|0
1636428180000|2021-11-09 03:23:00|477.6|475.6|477.6|475.6|477.6|475.6|477.6|475.6|0
1636428230000|2021-11-09 03:23:50|477.82|475.82|477.6|475.6|477.82|475.82|477.6|475.6|0
1636428250000|2021-11-09 03:24:10|477.82|475.82|477.81|475.81|477.82|475.82|477.81|475.81|0
1636428270000|2021-11-09 03:24:30|477.6|475.6|477.81|475.81|477.81|475.81|477.6|475.6|0
1636428280000|2021-11-09 03:24:40|477.71|475.71|477.81|475.81|477.81|475.81|477.71|475.71|0
1636428310000|2021-11-09 03:25:10|478.03|476.03|478.03|476.03|478.03|476.03|478.03|476.03|0
1636428330000|2021-11-09 03:25:30|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1636428370000|2021-11-09 03:26:10|477.81|475.81|477.92|475.92|478.02|476.02|477.81|475.81|0
1636428380000|2021-11-09 03:26:20|477.81|475.81|477.81|475.81|477.81|475.81|477.81|475.81|0
1636428460000|2021-11-09 03:27:40|477.7|475.7|477.81|475.81|477.81|475.81|477.7|475.7|0
1636428490000|2021-11-09 03:28:10|477.91|475.91|478.02|476.02|478.02|476.02|477.91|475.91|0
1636428550000|2021-11-09 03:29:10|477.81|475.81|477.81|475.81|477.81|475.81|477.81|475.81|0
1636428630000|2021-11-09 03:30:30|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1636428660000|2021-11-09 03:31:00|479.04|477.04|479.04|477.04|479.04|477.04|479.04|477.04|0
1636428680000|2021-11-09 03:31:20|479.25|477.25|479.14|477.14|479.25|477.25|479.04|477.04|0
1636428690000|2021-11-09 03:31:30|479.25|477.25|479.25|477.25|479.25|477.25|479.25|477.25|0
1636428700000|2021-11-09 03:31:40|479.04|477.04|479.04|477.04|479.04|477.04|479.04|477.04|0
1636428710000|2021-11-09 03:31:50|479.14|477.14|479.04|477.04|479.14|477.14|479.04|477.04|0
1636428760000|2021-11-09 03:32:40|478.83|476.83|478.83|476.83|478.83|476.83|478.83|476.83|0
1636428800000|2021-11-09 03:33:20|478.62|476.62|478.62|476.62|478.62|476.62|478.62|476.62|0
1636428840000|2021-11-09 03:34:00|478.41|476.41|478.41|476.41|478.41|476.41|478.41|476.41|0
1636428870000|2021-11-09 03:34:30|478.2|476.2|478.41|476.41|478.41|476.41|478.2|476.2|0
1636428880000|2021-11-09 03:34:40|478.3|476.3|478.41|476.41|478.41|476.41|478.3|476.3|0
1636428890000|2021-11-09 03:34:50|478.62|476.62|478.4|476.4|478.62|476.62|478.4|476.4|0
1636428910000|2021-11-09 03:35:10|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1636428980000|2021-11-09 03:36:20|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1636428990000|2021-11-09 03:36:30|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1636429000000|2021-11-09 03:36:40|477.56|475.56|477.56|475.56|477.56|475.56|477.35|475.35|0
1636429020000|2021-11-09 03:37:00|477.35|475.35|477.14|475.14|477.35|475.35|477.14|475.14|0
1636429030000|2021-11-09 03:37:10|477.35|475.35|477.35|475.35|477.35|475.35|477.35|475.35|0
1636429040000|2021-11-09 03:37:20|477.45|475.45|477.45|475.45|477.45|475.45|477.45|475.45|0
1636429050000|2021-11-09 03:37:30|477.35|475.35|477.14|475.14|477.35|475.35|476.93|474.93|0
1636429070000|2021-11-09 03:37:50|477.24|475.24|477.14|475.14|477.24|475.24|477.14|475.14|0
1636429080000|2021-11-09 03:38:00|477.24|475.24|477.24|475.24|477.24|475.24|477.24|475.24|0
1636429090000|2021-11-09 03:38:10|477.35|475.35|477.14|475.14|477.35|475.35|477.14|475.14|0
1636429100000|2021-11-09 03:38:20|477.35|475.35|477.35|475.35|477.35|475.35|477.35|475.35|0
1636429110000|2021-11-09 03:38:30|477.24|475.24|477.35|475.35|477.35|475.35|477.24|475.24|0
1636429120000|2021-11-09 03:38:40|477.56|475.56|477.35|475.35|477.56|475.56|477.35|475.35|0
1636429130000|2021-11-09 03:38:50|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1636429140000|2021-11-09 03:39:00|476.93|474.93|476.93|474.93|476.93|474.93|476.93|474.93|0
1636429150000|2021-11-09 03:39:10|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1636429170000|2021-11-09 03:39:30|477.35|475.35|477.35|475.35|477.35|475.35|477.35|475.35|0
1636429180000|2021-11-09 03:39:40|477.14|475.14|477.35|475.35|477.35|475.35|477.14|475.14|0
1636429190000|2021-11-09 03:39:50|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1636429200000|2021-11-09 03:40:00|477.35|475.35|477.66|475.66|477.66|475.66|477.35|475.35|0
1636429210000|2021-11-09 03:40:10|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1636429220000|2021-11-09 03:40:20|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1636429230000|2021-11-09 03:40:30|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1636429240000|2021-11-09 03:40:40|477.66|475.66|477.56|475.56|477.66|475.66|477.56|475.56|0
1636429250000|2021-11-09 03:40:50|477.45|475.45|477.56|475.56|477.56|475.56|477.45|475.45|0
1636429260000|2021-11-09 03:41:00|477.66|475.66|477.77|475.77|477.77|475.77|477.66|475.66|0
1636429290000|2021-11-09 03:41:30|477.66|475.66|477.66|475.66|477.77|475.77|477.66|475.66|0
1636429300000|2021-11-09 03:41:40|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1636429320000|2021-11-09 03:42:00|477.66|475.66|477.77|475.77|477.77|475.77|477.66|475.66|0
1636429330000|2021-11-09 03:42:10|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1636429370000|2021-11-09 03:42:50|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1636429380000|2021-11-09 03:43:00|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1636429390000|2021-11-09 03:43:10|477.66|475.66|477.56|475.56|477.66|475.66|477.56|475.56|0
1636429400000|2021-11-09 03:43:20|477.66|475.66|477.77|475.77|477.77|475.77|477.56|475.56|0
1636429410000|2021-11-09 03:43:30|477.56|475.56|477.66|475.66|477.66|475.66|477.56|475.56|0
1636429420000|2021-11-09 03:43:40|477.77|475.77|477.56|475.56|477.77|475.77|477.56|475.56|0
1636429440000|2021-11-09 03:44:00|477.35|475.35|477.35|475.35|477.56|475.56|477.35|475.35|0
1636429450000|2021-11-09 03:44:10|477.45|475.45|477.56|475.56|477.56|475.56|477.45|475.45|0
1636429470000|2021-11-09 03:44:30|477.35|475.35|477.35|475.35|477.35|475.35|477.35|475.35|0
1636429480000|2021-11-09 03:44:40|477.45|475.45|477.35|475.35|477.45|475.45|477.35|475.35|0
1636429500000|2021-11-09 03:45:00|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1636429510000|2021-11-09 03:45:10|477.35|475.35|476.93|474.93|477.35|475.35|476.93|474.93|0
1636429530000|2021-11-09 03:45:30|476.72|474.72|476.72|474.72|476.72|474.72|476.72|474.72|0
1636429540000|2021-11-09 03:45:40|476.51|474.51|476.51|474.51|476.51|474.51|476.51|474.51|0
1636429550000|2021-11-09 03:45:50|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1636429560000|2021-11-09 03:46:00|476.51|474.51|476.4|474.4|476.51|474.51|476.4|474.4|0
1636429570000|2021-11-09 03:46:10|476.51|474.51|476.51|474.51|476.51|474.51|476.51|474.51|0
1636429580000|2021-11-09 03:46:20|476.4|474.4|476.51|474.51|476.51|474.51|476.4|474.4|0
1636429600000|2021-11-09 03:46:40|476.72|474.72|476.72|474.72|476.72|474.72|476.72|474.72|0
1636429630000|2021-11-09 03:47:10|476.51|474.51|476.51|474.51|476.61|474.61|476.51|474.51|0
1636429640000|2021-11-09 03:47:20|476.72|474.72|476.51|474.51|476.72|474.72|476.51|474.51|0
1636429680000|2021-11-09 03:48:00|476.72|474.72|476.72|474.72|476.72|474.72|476.51|474.51|0
1636429690000|2021-11-09 03:48:10|476.51|474.51|476.51|474.51|476.51|474.51|476.51|474.51|0
1636429720000|2021-11-09 03:48:40|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1636429730000|2021-11-09 03:48:50|476.51|474.51|476.51|474.51|476.51|474.51|476.51|474.51|0
1636429850000|2021-11-09 03:50:50|476.4|474.4|476.3|474.3|476.4|474.4|476.3|474.3|0
1636429860000|2021-11-09 03:51:00|476.4|474.4|476.51|474.51|476.51|474.51|476.4|474.4|0
1636429870000|2021-11-09 03:51:10|476.3|474.3|476.51|474.51|476.51|474.51|476.3|474.3|0
1636429890000|2021-11-09 03:51:30|476.3|474.3|476.3|474.3|476.3|474.3|476.3|474.3|0
1636429910000|2021-11-09 03:51:50|476.09|474.09|476.09|474.09|476.09|474.09|476.09|474.09|0
1636429920000|2021-11-09 03:52:00|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1636429930000|2021-11-09 03:52:10|476.09|474.09|476.3|474.3|476.3|474.3|476.09|474.09|0
1636429940000|2021-11-09 03:52:20|476.09|474.09|476.09|474.09|476.09|474.09|476.09|474.09|0
1636429950000|2021-11-09 03:52:30|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1636429960000|2021-11-09 03:52:40|476.09|474.09|475.88|473.88|476.09|474.09|475.88|473.88|0
1636429970000|2021-11-09 03:52:50|476.09|474.09|476.09|474.09|476.09|474.09|476.09|474.09|0
1636429980000|2021-11-09 03:53:00|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1636429990000|2021-11-09 03:53:10|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1636430000000|2021-11-09 03:53:20|475.56|473.56|475.67|473.67|475.67|473.67|475.56|473.56|0
1636430010000|2021-11-09 03:53:30|475.46|473.46|475.67|473.67|475.67|473.67|475.46|473.46|0
1636430030000|2021-11-09 03:53:50|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1636430040000|2021-11-09 03:54:00|476.09|474.09|475.88|473.88|476.09|474.09|475.88|473.88|0
1636430060000|2021-11-09 03:54:20|475.46|473.46|475.46|473.46|475.46|473.46|475.46|473.46|0
1636430070000|2021-11-09 03:54:30|475.67|473.67|475.46|473.46|475.67|473.67|475.46|473.46|0
1636430110000|2021-11-09 03:55:10|475.66|473.66|475.46|473.46|475.66|473.66|475.46|473.46|0
1636430120000|2021-11-09 03:55:20|475.66|473.66|475.46|473.46|475.66|473.66|475.46|473.46|0
1636430130000|2021-11-09 03:55:30|475.25|473.25|475.25|473.25|475.25|473.25|475.25|473.25|0
1636430180000|2021-11-09 03:56:20|475.45|473.45|475.24|473.24|475.45|473.45|475.24|473.24|0
1636430190000|2021-11-09 03:56:30|475.45|473.45|475.45|473.45|475.45|473.45|475.45|473.45|0
1636430210000|2021-11-09 03:56:50|475.66|473.66|475.66|473.66|475.66|473.66|475.66|473.66|0
1636430250000|2021-11-09 03:57:30|475.87|473.87|475.87|473.87|475.87|473.87|475.87|473.87|0
1636430260000|2021-11-09 03:57:40|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636430270000|2021-11-09 03:57:50|475.87|473.87|475.87|473.87|475.87|473.87|475.87|473.87|0
1636430300000|2021-11-09 03:58:20|475.66|473.66|475.66|473.66|475.66|473.66|475.66|473.66|0
1636430310000|2021-11-09 03:58:30|475.87|473.87|475.87|473.87|475.87|473.87|475.87|473.87|0
1636430330000|2021-11-09 03:58:50|476.08|474.08|476.08|474.08|476.08|474.08|476.08|474.08|0
1636430360000|2021-11-09 03:59:20|475.87|473.87|475.87|473.87|475.87|473.87|475.87|473.87|0
1636430370000|2021-11-09 03:59:30|476.08|474.08|476.08|474.08|476.08|474.08|475.87|473.87|0
1636430390000|2021-11-09 03:59:50|476.29|474.29|476.29|474.29|476.29|474.29|476.29|474.29|0
1636430550000|2021-11-09 04:02:30|476.39|474.39|476.39|474.39|476.39|474.39|476.39|474.39|0
1636430560000|2021-11-09 04:02:40|476.5|474.5|476.39|474.39|476.5|474.5|476.39|474.39|0
1636430570000|2021-11-09 04:02:50|476.29|474.29|476.5|474.5|476.5|474.5|476.29|474.29|0
1636430610000|2021-11-09 04:03:30|476.6|474.6|476.5|474.5|476.6|474.6|476.5|474.5|0
1636430620000|2021-11-09 04:03:40|476.71|474.71|476.92|474.92|476.92|474.92|476.71|474.71|0
1636430680000|2021-11-09 04:04:40|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1636430690000|2021-11-09 04:04:50|476.81|474.81|476.81|474.81|476.81|474.81|476.71|474.71|0
1636430700000|2021-11-09 04:05:00|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1636430730000|2021-11-09 04:05:30|476.71|474.71|476.71|474.71|476.81|474.81|476.71|474.71|0
1636430840000|2021-11-09 04:07:20|476.81|474.81|476.71|474.71|476.81|474.81|476.71|474.71|0
1636430850000|2021-11-09 04:07:30|476.81|474.81|476.92|474.92|476.92|474.92|476.71|474.71|0
1636430860000|2021-11-09 04:07:40|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1636430870000|2021-11-09 04:07:50|476.81|474.81|476.71|474.71|476.81|474.81|476.71|474.71|0
1636430880000|2021-11-09 04:08:00|476.81|474.81|476.92|474.92|476.92|474.92|476.81|474.81|0
1636430910000|2021-11-09 04:08:30|476.81|474.81|476.92|474.92|476.92|474.92|476.81|474.81|0
1636430940000|2021-11-09 04:09:00|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1636430950000|2021-11-09 04:09:10|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1636430960000|2021-11-09 04:09:20|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1636430980000|2021-11-09 04:09:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1636431050000|2021-11-09 04:10:50|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1636431120000|2021-11-09 04:12:00|477.02|475.02|476.91|474.91|477.02|475.02|476.91|474.91|0
1636431140000|2021-11-09 04:12:20|476.7|474.7|476.7|474.7|476.7|474.7|476.7|474.7|0
1636431260000|2021-11-09 04:14:20|476.49|474.49|476.49|474.49|476.49|474.49|476.49|474.49|0
1636431330000|2021-11-09 04:15:30|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1636431440000|2021-11-09 04:17:20|476.49|474.49|476.49|474.49|476.49|474.49|476.49|474.49|0
1636431450000|2021-11-09 04:17:30|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1636431460000|2021-11-09 04:17:40|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1636431510000|2021-11-09 04:18:30|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1636431520000|2021-11-09 04:18:40|476.17|474.17|476.07|474.07|476.17|474.17|476.07|474.07|0
1636431550000|2021-11-09 04:19:10|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1636431560000|2021-11-09 04:19:20|476.07|474.07|476.17|474.17|476.17|474.17|476.07|474.07|0
1636431570000|2021-11-09 04:19:30|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1636431640000|2021-11-09 04:20:40|475.86|473.86|475.86|473.86|475.86|473.86|475.86|473.86|0
1636431650000|2021-11-09 04:20:50|475.65|473.65|475.65|473.65|475.65|473.65|475.65|473.65|0
1636431660000|2021-11-09 04:21:00|475.86|473.86|475.86|473.86|475.86|473.86|475.86|473.86|0
1636431690000|2021-11-09 04:21:30|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1636431710000|2021-11-09 04:21:50|475.86|473.86|476.07|474.07|476.07|474.07|475.86|473.86|0
1636431750000|2021-11-09 04:22:30|476.17|474.17|476.17|474.17|476.17|474.17|476.17|474.17|0
1636431760000|2021-11-09 04:22:40|476.07|474.07|476.28|474.28|476.28|474.28|476.07|474.07|0
1636431770000|2021-11-09 04:22:50|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1636431780000|2021-11-09 04:23:00|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1636431790000|2021-11-09 04:23:10|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1636431810000|2021-11-09 04:23:30|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1636431900000|2021-11-09 04:25:00|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1636431910000|2021-11-09 04:25:10|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1636431960000|2021-11-09 04:26:00|476.49|474.49|476.49|474.49|476.49|474.49|476.49|474.49|0
1636432160000|2021-11-09 04:29:20|476.48|474.48|476.69|474.69|476.69|474.69|476.48|474.48|0
1636432200000|2021-11-09 04:30:00|476.48|474.48|476.69|474.69|476.69|474.69|476.48|474.48|0
1636432210000|2021-11-09 04:30:10|476.8|474.8|476.8|474.8|476.8|474.8|476.8|474.8|0
1636432220000|2021-11-09 04:30:20|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636432250000|2021-11-09 04:30:50|476.69|474.69|476.9|474.9|476.9|474.9|476.69|474.69|0
1636432260000|2021-11-09 04:31:00|476.69|474.69|476.69|474.69|476.69|474.69|476.69|474.69|0
1636432270000|2021-11-09 04:31:10|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636432280000|2021-11-09 04:31:20|476.69|474.69|476.69|474.69|476.69|474.69|476.69|474.69|0
1636432310000|2021-11-09 04:31:50|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636432370000|2021-11-09 04:32:50|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432410000|2021-11-09 04:33:30|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1636432420000|2021-11-09 04:33:40|477.11|475.11|477.32|475.32|477.32|475.32|477.11|475.11|0
1636432430000|2021-11-09 04:33:50|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432440000|2021-11-09 04:34:00|477.32|475.32|477.21|475.21|477.32|475.32|477.11|475.11|0
1636432450000|2021-11-09 04:34:10|477.32|475.32|477.32|475.32|477.32|475.32|477.11|475.11|0
1636432460000|2021-11-09 04:34:20|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432480000|2021-11-09 04:34:40|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1636432490000|2021-11-09 04:34:50|477.11|475.11|477.32|475.32|477.32|475.32|477.11|475.11|0
1636432530000|2021-11-09 04:35:30|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432540000|2021-11-09 04:35:40|477|475|477.11|475.11|477.11|475.11|476.9|474.9|0
1636432600000|2021-11-09 04:36:40|477.32|475.32|477.11|475.11|477.32|475.32|477.11|475.11|0
1636432690000|2021-11-09 04:38:10|477|475|477.11|475.11|477.11|475.11|477|475|0
1636432710000|2021-11-09 04:38:30|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1636432760000|2021-11-09 04:39:20|477.53|475.53|477.42|475.42|477.53|475.53|477.32|475.32|0
1636432770000|2021-11-09 04:39:30|477.53|475.53|477.32|475.32|477.53|475.53|477.32|475.32|0
1636432790000|2021-11-09 04:39:50|477.42|475.42|477.32|475.32|477.42|475.42|477.32|475.32|0
1636432850000|2021-11-09 04:40:50|477.11|475.11|477.32|475.32|477.32|475.32|477.11|475.11|0
1636432870000|2021-11-09 04:41:10|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432880000|2021-11-09 04:41:20|477.32|475.32|477.11|475.11|477.32|475.32|477.11|475.11|0
1636432900000|2021-11-09 04:41:40|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1636432920000|2021-11-09 04:42:00|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636432950000|2021-11-09 04:42:30|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636432960000|2021-11-09 04:42:40|477|475|477.11|475.11|477.11|475.11|477|475|0
1636432970000|2021-11-09 04:42:50|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636433000000|2021-11-09 04:43:20|477.11|475.11|477|475|477.11|475.11|477|475|0
1636433010000|2021-11-09 04:43:30|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636433040000|2021-11-09 04:44:00|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1636433090000|2021-11-09 04:44:50|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636433120000|2021-11-09 04:45:20|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1636433140000|2021-11-09 04:45:40|477.11|475.11|477.11|475.11|477.11|475.11|477.11|475.11|0
1636433200000|2021-11-09 04:46:40|477|475|476.9|474.9|477|475|476.9|474.9|0
1636433210000|2021-11-09 04:46:50|476.89|474.89|476.89|474.89|476.89|474.89|476.89|474.89|0
1636433270000|2021-11-09 04:47:50|477.1|475.1|477.1|475.1|477.1|475.1|477.1|475.1|0
1636433280000|2021-11-09 04:48:00|477|475|477|475|477|475|477|475|0
1636433290000|2021-11-09 04:48:10|476.89|474.89|476.89|474.89|476.89|474.89|476.89|474.89|0
1636433310000|2021-11-09 04:48:30|476.78|474.78|476.68|474.68|476.78|474.78|476.68|474.68|0
1636433320000|2021-11-09 04:48:40|476.78|474.78|476.68|474.68|476.78|474.78|476.68|474.68|0
1636433380000|2021-11-09 04:49:40|476.47|474.47|476.47|474.47|476.47|474.47|476.47|474.47|0
1636433390000|2021-11-09 04:49:50|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1636433400000|2021-11-09 04:50:00|476.57|474.57|476.47|474.47|476.57|474.57|476.47|474.47|0
1636433450000|2021-11-09 04:50:50|476.68|474.68|476.57|474.57|476.68|474.68|476.57|474.57|0
1636433460000|2021-11-09 04:51:00|476.68|474.68|476.47|474.47|476.68|474.68|476.47|474.47|0
1636433510000|2021-11-09 04:51:50|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1636433570000|2021-11-09 04:52:50|476.47|474.47|476.47|474.47|476.47|474.47|476.47|474.47|0
1636433590000|2021-11-09 04:53:10|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1636433620000|2021-11-09 04:53:40|476.47|474.47|476.47|474.47|476.47|474.47|476.47|474.47|0
1636433640000|2021-11-09 04:54:00|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1636433650000|2021-11-09 04:54:10|476.47|474.47|476.47|474.47|476.47|474.47|476.47|474.47|0
1636433740000|2021-11-09 04:55:40|476.26|474.26|476.47|474.47|476.47|474.47|476.26|474.26|0
1636433750000|2021-11-09 04:55:50|476.26|474.26|476.26|474.26|476.26|474.26|476.26|474.26|0
1636433820000|2021-11-09 04:57:00|476.05|474.05|476.05|474.05|476.15|474.15|476.05|474.05|0
1636433840000|2021-11-09 04:57:20|476.26|474.26|476.26|474.26|476.26|474.26|476.05|474.05|0
1636433890000|2021-11-09 04:58:10|476.47|474.47|476.47|474.47|476.47|474.47|476.47|474.47|0
1636433950000|2021-11-09 04:59:10|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1636434000000|2021-11-09 05:00:00|476.89|474.89|476.89|474.89|476.89|474.89|476.89|474.89|0
1636434030000|2021-11-09 05:00:30|477.1|475.1|477.1|475.1|477.1|475.1|477.1|475.1|0
1636434050000|2021-11-09 05:00:50|476.99|474.99|477.1|475.1|477.1|475.1|476.99|474.99|0
1636434120000|2021-11-09 05:02:00|476.89|474.89|477.1|475.1|477.1|475.1|476.89|474.89|0
1636434130000|2021-11-09 05:02:10|477.31|475.31|477.31|475.31|477.31|475.31|477.31|475.31|0
1636434140000|2021-11-09 05:02:20|477.2|475.2|477.31|475.31|477.31|475.31|477.2|475.2|0
1636434160000|2021-11-09 05:02:40|477.1|475.1|477.1|475.1|477.1|475.1|477.1|475.1|0
1636434170000|2021-11-09 05:02:50|477.31|475.31|477.31|475.31|477.31|475.31|477.31|475.31|0
1636434180000|2021-11-09 05:03:00|477.52|475.52|477.52|475.52|477.52|475.52|477.52|475.52|0
1636434190000|2021-11-09 05:03:10|477.41|475.41|477.31|475.31|477.41|475.41|477.31|475.31|0
1636434230000|2021-11-09 05:03:50|477.41|475.41|477.52|475.52|477.52|475.52|477.41|475.41|0
1636434240000|2021-11-09 05:04:00|477.31|475.31|477.31|475.31|477.31|475.31|477.31|475.31|0
1636434260000|2021-11-09 05:04:20|477.1|475.1|477.1|475.1|477.1|475.1|477.1|475.1|0
1636434280000|2021-11-09 05:04:40|477.09|475.09|476.99|474.99|477.09|475.09|476.99|474.99|0
1636434290000|2021-11-09 05:04:50|477.09|475.09|477.09|475.09|477.09|475.09|476.88|474.88|0
1636434330000|2021-11-09 05:05:30|476.88|474.88|476.88|474.88|476.88|474.88|476.88|474.88|0
1636434340000|2021-11-09 05:05:40|476.99|474.99|476.99|474.99|477.09|475.09|476.88|474.88|0
1636434350000|2021-11-09 05:05:50|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434380000|2021-11-09 05:06:20|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1636434390000|2021-11-09 05:06:30|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434400000|2021-11-09 05:06:40|477.3|475.3|477.3|475.3|477.3|475.3|477.19|475.19|0
1636434410000|2021-11-09 05:06:50|477.19|475.19|477.3|475.3|477.3|475.3|477.19|475.19|0
1636434420000|2021-11-09 05:07:00|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434430000|2021-11-09 05:07:10|477.3|475.3|477.19|475.19|477.3|475.3|477.19|475.19|0
1636434440000|2021-11-09 05:07:20|477.09|475.09|477.3|475.3|477.3|475.3|477.09|475.09|0
1636434550000|2021-11-09 05:09:10|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1636434560000|2021-11-09 05:09:20|477.3|475.3|477.4|475.4|477.4|475.4|477.3|475.3|0
1636434570000|2021-11-09 05:09:30|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1636434580000|2021-11-09 05:09:40|477.3|475.3|477.3|475.3|477.3|475.3|477.3|475.3|0
1636434610000|2021-11-09 05:10:10|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1636434630000|2021-11-09 05:10:30|477.4|475.4|477.3|475.3|477.4|475.4|477.3|475.3|0
1636434640000|2021-11-09 05:10:40|477.51|475.51|477.3|475.3|477.51|475.51|477.3|475.3|0
1636434670000|2021-11-09 05:11:10|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434680000|2021-11-09 05:11:20|477.3|475.3|477.3|475.3|477.3|475.3|477.3|475.3|0
1636434730000|2021-11-09 05:12:10|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434770000|2021-11-09 05:12:50|477.3|475.3|477.3|475.3|477.3|475.3|477.3|475.3|0
1636434840000|2021-11-09 05:14:00|477.09|475.09|477.09|475.09|477.3|475.3|477.09|475.09|0
1636434860000|2021-11-09 05:14:20|477.19|475.19|477.09|475.09|477.19|475.19|477.09|475.09|0
1636434900000|2021-11-09 05:15:00|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1636434910000|2021-11-09 05:15:10|477.09|475.09|477.3|475.3|477.3|475.3|477.09|475.09|0
1636434930000|2021-11-09 05:15:30|477.19|475.19|477.3|475.3|477.3|475.3|477.19|475.19|0
1636434940000|2021-11-09 05:15:40|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636434960000|2021-11-09 05:16:00|477.19|475.19|477.3|475.3|477.3|475.3|477.19|475.19|0
1636435020000|2021-11-09 05:17:00|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1636435060000|2021-11-09 05:17:40|477.61|475.61|477.72|475.72|477.72|475.72|477.61|475.61|0
1636435080000|2021-11-09 05:18:00|477.82|475.82|477.72|475.72|477.82|475.82|477.72|475.72|0
1636435110000|2021-11-09 05:18:30|477.61|475.61|477.72|475.72|477.72|475.72|477.61|475.61|0
1636435190000|2021-11-09 05:19:50|477.51|475.51|477.72|475.72|477.72|475.72|477.51|475.51|0
1636435200000|2021-11-09 05:20:00|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1636435230000|2021-11-09 05:20:30|477.72|475.72|477.72|475.72|477.72|475.72|477.72|475.72|0
1636435340000|2021-11-09 05:22:20|477.82|475.82|477.93|475.93|477.93|475.93|477.82|475.82|0
1636435360000|2021-11-09 05:22:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1636435370000|2021-11-09 05:22:50|477.82|475.82|477.71|475.71|477.82|475.82|477.71|475.71|0
1636435390000|2021-11-09 05:23:10|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1636435420000|2021-11-09 05:23:40|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1636435430000|2021-11-09 05:23:50|477.92|475.92|478.13|476.13|478.13|476.13|477.92|475.92|0
1636435450000|2021-11-09 05:24:10|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1636435460000|2021-11-09 05:24:20|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1636435520000|2021-11-09 05:25:20|478.34|476.34|478.34|476.34|478.34|476.34|478.34|476.34|0
1636435530000|2021-11-09 05:25:30|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1636435540000|2021-11-09 05:25:40|478.34|476.34|478.34|476.34|478.34|476.34|478.34|476.34|0
1636435550000|2021-11-09 05:25:50|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1636435560000|2021-11-09 05:26:00|478.34|476.34|478.34|476.34|478.34|476.34|478.23|476.23|0
1636435610000|2021-11-09 05:26:50|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1636435660000|2021-11-09 05:27:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1636435670000|2021-11-09 05:27:50|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1636435710000|2021-11-09 05:28:30|478.23|476.23|478.34|476.34|478.34|476.34|478.23|476.23|0
1636435730000|2021-11-09 05:28:50|478.23|476.23|478.97|476.97|478.97|476.97|478.23|476.23|0
1636435740000|2021-11-09 05:29:00|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636435750000|2021-11-09 05:29:10|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636435760000|2021-11-09 05:29:20|479.18|477.18|478.97|476.97|479.18|477.18|478.97|476.97|0
1636435780000|2021-11-09 05:29:40|478.76|476.76|478.76|476.76|478.76|476.76|478.76|476.76|0
1636435790000|2021-11-09 05:29:50|478.65|476.65|478.55|476.55|478.65|476.65|478.55|476.55|0
1636435800000|2021-11-09 05:30:00|478.65|476.65|478.55|476.55|478.76|476.76|478.55|476.55|0
1636435810000|2021-11-09 05:30:10|478.34|476.34|478.34|476.34|478.34|476.34|478.34|476.34|0
1636435820000|2021-11-09 05:30:20|478.55|476.55|478.34|476.34|478.55|476.55|478.34|476.34|0
1636435840000|2021-11-09 05:30:40|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1636435850000|2021-11-09 05:30:50|478.55|476.55|478.55|476.55|478.55|476.55|478.55|476.55|0
1636435890000|2021-11-09 05:31:30|478.65|476.65|478.55|476.55|478.65|476.65|478.55|476.55|0
1636435910000|2021-11-09 05:31:50|478.76|476.76|478.65|476.65|478.76|476.76|478.55|476.55|0
1636435920000|2021-11-09 05:32:00|478.76|476.76|478.55|476.55|478.76|476.76|478.55|476.55|0
1636435950000|2021-11-09 05:32:30|478.76|476.76|478.76|476.76|478.76|476.76|478.76|476.76|0
1636435960000|2021-11-09 05:32:40|478.55|476.55|478.55|476.55|478.55|476.55|478.55|476.55|0
1636435970000|2021-11-09 05:32:50|478.44|476.44|478.34|476.34|478.44|476.44|478.34|476.34|0
1636436070000|2021-11-09 05:34:30|478.44|476.44|478.34|476.34|478.55|476.55|478.34|476.34|0
1636436170000|2021-11-09 05:36:10|478.44|476.44|478.55|476.55|478.55|476.55|478.44|476.44|0
1636436200000|2021-11-09 05:36:40|478.34|476.34|478.34|476.34|478.34|476.34|478.34|476.34|0
1636436210000|2021-11-09 05:36:50|478.55|476.55|478.55|476.55|478.55|476.55|478.55|476.55|0
1636436220000|2021-11-09 05:37:00|478.76|476.76|478.76|476.76|478.76|476.76|478.65|476.65|0
1636436240000|2021-11-09 05:37:20|478.55|476.55|478.55|476.55|478.55|476.55|478.55|476.55|0
1636436260000|2021-11-09 05:37:40|478.76|476.76|478.76|476.76|478.76|476.76|478.76|476.76|0
1636436290000|2021-11-09 05:38:10|478.97|476.97|478.97|476.97|478.97|476.97|478.97|476.97|0
1636436300000|2021-11-09 05:38:20|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1636436310000|2021-11-09 05:38:30|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1636436320000|2021-11-09 05:38:40|479.6|477.6|479.6|477.6|479.6|477.6|479.6|477.6|0
1636436330000|2021-11-09 05:38:50|479.39|477.39|479.39|477.39|479.39|477.39|479.39|477.39|0
1636436340000|2021-11-09 05:39:00|479.6|477.6|479.6|477.6|479.6|477.6|479.6|477.6|0
1636436350000|2021-11-09 05:39:10|479.39|477.39|479.49|477.49|479.49|477.49|479.39|477.39|0
1636436360000|2021-11-09 05:39:20|479.39|477.39|479.39|477.39|479.39|477.39|479.39|477.39|0
1636436380000|2021-11-09 05:39:40|479.49|477.49|479.6|477.6|479.6|477.6|479.49|477.49|0
1636436400000|2021-11-09 05:40:00|480.02|478.02|480.23|478.23|480.44|478.44|480.02|478.02|0
1636436410000|2021-11-09 05:40:10|480.02|478.02|480.02|478.02|480.02|478.02|480.02|478.02|0
1636436420000|2021-11-09 05:40:20|479.81|477.81|480.02|478.02|480.02|478.02|479.81|477.81|0
1636436460000|2021-11-09 05:41:00|480.23|478.23|480.23|478.23|480.23|478.23|480.23|478.23|0
1636436500000|2021-11-09 05:41:40|480.44|478.44|480.23|478.23|480.44|478.44|480.23|478.23|0
1636436510000|2021-11-09 05:41:50|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1636436530000|2021-11-09 05:42:10|480.23|478.23|480.23|478.23|480.23|478.23|480.23|478.23|0
1636436560000|2021-11-09 05:42:40|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1636436580000|2021-11-09 05:43:00|480.23|478.23|480.23|478.23|480.23|478.23|480.23|478.23|0
1636436590000|2021-11-09 05:43:10|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1636436600000|2021-11-09 05:43:20|480.65|478.65|480.65|478.65|480.65|478.65|480.65|478.65|0
1636436610000|2021-11-09 05:43:30|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1636436620000|2021-11-09 05:43:40|480.33|478.33|480.44|478.44|480.44|478.44|480.33|478.33|0
1636436640000|2021-11-09 05:44:00|480.23|478.23|480.44|478.44|480.44|478.44|480.23|478.23|0
1636436650000|2021-11-09 05:44:10|480.33|478.33|480.33|478.33|480.33|478.33|480.33|478.33|0
1636436660000|2021-11-09 05:44:20|480.23|478.23|480.23|478.23|480.23|478.23|480.23|478.23|0
1636436670000|2021-11-09 05:44:30|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1636436700000|2021-11-09 05:45:00|480.65|478.65|480.65|478.65|480.65|478.65|480.65|478.65|0
1636436760000|2021-11-09 05:46:00|480.44|478.44|480.65|478.65|480.65|478.65|480.44|478.44|0
1636436780000|2021-11-09 05:46:20|480.86|478.86|480.86|478.86|480.86|478.86|480.86|478.86|0
1636436810000|2021-11-09 05:46:50|481.07|479.07|481.28|479.28|481.28|479.28|481.07|479.07|0
1636436820000|2021-11-09 05:47:00|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1636436830000|2021-11-09 05:47:10|481.28|479.28|481.38|479.38|481.38|479.38|481.28|479.28|0
1636436840000|2021-11-09 05:47:20|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1636436850000|2021-11-09 05:47:30|481.28|479.28|481.49|479.49|481.49|479.49|481.28|479.28|0
1636436860000|2021-11-09 05:47:40|481.7|479.7|481.7|479.7|481.7|479.7|481.7|479.7|0
1636436880000|2021-11-09 05:48:00|481.49|479.49|481.38|479.38|481.49|479.49|481.38|479.38|0
1636436890000|2021-11-09 05:48:10|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1636436910000|2021-11-09 05:48:30|481.28|479.28|481.28|479.28|481.28|479.28|481.28|479.28|0
1636436920000|2021-11-09 05:48:40|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1636437000000|2021-11-09 05:50:00|481.28|479.28|481.27|479.27|481.28|479.28|481.27|479.27|0
1636437020000|2021-11-09 05:50:20|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1636437030000|2021-11-09 05:50:30|481.27|479.27|481.27|479.27|481.27|479.27|481.27|479.27|0
1636437040000|2021-11-09 05:50:40|481.38|479.38|481.49|479.49|481.49|479.49|481.38|479.38|0
1636437060000|2021-11-09 05:51:00|481.38|479.38|481.27|479.27|481.49|479.49|481.27|479.27|0
1636437070000|2021-11-09 05:51:10|481.38|479.38|481.27|479.27|481.38|479.38|481.27|479.27|0
1636437140000|2021-11-09 05:52:20|481.06|479.06|481.06|479.06|481.06|479.06|481.06|479.06|0
1636437230000|2021-11-09 05:53:50|481.16|479.16|481.27|479.27|481.27|479.27|481.16|479.16|0
1636437240000|2021-11-09 05:54:00|481.48|479.48|481.27|479.27|481.48|479.48|481.27|479.27|0
1636437250000|2021-11-09 05:54:10|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1636437260000|2021-11-09 05:54:20|481.06|479.06|481.06|479.06|481.06|479.06|481.06|479.06|0
1636437310000|2021-11-09 05:55:10|481.27|479.27|481.06|479.06|481.27|479.27|481.06|479.06|0
1636437330000|2021-11-09 05:55:30|481.27|479.27|481.27|479.27|481.27|479.27|481.16|479.16|0
1636437340000|2021-11-09 05:55:40|481.16|479.16|481.06|479.06|481.16|479.16|481.06|479.06|0
1636437370000|2021-11-09 05:56:10|480.85|478.85|480.85|478.85|480.85|478.85|480.85|478.85|0
1636437410000|2021-11-09 05:56:50|480.74|478.74|480.85|478.85|480.85|478.85|480.64|478.64|0
1636437490000|2021-11-09 05:58:10|481.06|479.06|481.06|479.06|481.06|479.06|481.06|479.06|0
1636437520000|2021-11-09 05:58:40|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1636437530000|2021-11-09 05:58:50|481.27|479.27|481.27|479.27|481.27|479.27|481.27|479.27|0
1636437570000|2021-11-09 05:59:30|481.37|479.37|481.48|479.48|481.48|479.48|481.37|479.37|0
1636437590000|2021-11-09 05:59:50|481.27|479.27|481.27|479.27|481.27|479.27|481.27|479.27|0
1636437600000|2021-11-09 06:00:00|481.69|479.69|482.11|480.11|482.11|480.11|481.69|479.69|0
1636437610000|2021-11-09 06:00:10|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|0
1636437620000|2021-11-09 06:00:20|481.69|479.69|481.69|479.69|481.69|479.69|481.69|479.69|0
1636437650000|2021-11-09 06:00:50|481.9|479.9|481.79|479.79|481.9|479.9|481.79|479.79|0
1636437660000|2021-11-09 06:01:00|481.9|479.9|482.32|480.32|482.32|480.32|481.9|479.9|0
1636437670000|2021-11-09 06:01:10|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1636437680000|2021-11-09 06:01:20|482.21|480.21|482.11|480.11|482.21|480.21|482.11|480.11|0
1636437690000|2021-11-09 06:01:30|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1636437710000|2021-11-09 06:01:50|482.21|480.21|482.32|480.32|482.32|480.32|482.21|480.21|0
1636437720000|2021-11-09 06:02:00|482.11|480.11|482.32|480.32|482.32|480.32|482.11|480.11|0
1636437730000|2021-11-09 06:02:10|482.42|480.42|482.32|480.32|482.42|480.42|482.32|480.32|0
1636437750000|2021-11-09 06:02:30|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1636437760000|2021-11-09 06:02:40|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1636437770000|2021-11-09 06:02:50|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1636437780000|2021-11-09 06:03:00|482.42|480.42|482.32|480.32|482.53|480.53|482.32|480.32|0
1636437800000|2021-11-09 06:03:20|482.42|480.42|482.53|480.53|482.53|480.53|482.32|480.32|0
1636437810000|2021-11-09 06:03:30|482.32|480.32|482.42|480.42|482.42|480.42|482.32|480.32|0
1636437820000|2021-11-09 06:03:40|482.32|480.32|482.53|480.53|482.53|480.53|482.32|480.32|0
1636437840000|2021-11-09 06:04:00|482.42|480.42|482.53|480.53|482.53|480.53|482.42|480.42|0
1636437860000|2021-11-09 06:04:20|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1636437910000|2021-11-09 06:05:10|482.21|480.21|482.11|480.11|482.21|480.21|482.11|480.11|0
1636437950000|2021-11-09 06:05:50|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|0
1636438000000|2021-11-09 06:06:40|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1636438040000|2021-11-09 06:07:20|482|480|482|480|482|480|482|480|0
1636438050000|2021-11-09 06:07:30|482.11|480.11|481.9|479.9|482.11|480.11|481.9|479.9|0
1636438060000|2021-11-09 06:07:40|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1636438070000|2021-11-09 06:07:50|482|480|482|480|482|480|482|480|0
1636438080000|2021-11-09 06:08:00|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|0
1636438120000|2021-11-09 06:08:40|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1636438140000|2021-11-09 06:09:00|482|480|482.11|480.11|482.11|480.11|482|480|0
1636438220000|2021-11-09 06:10:20|481.9|479.9|482.11|480.11|482.11|480.11|481.9|479.9|0
1636438240000|2021-11-09 06:10:40|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|0
1636438260000|2021-11-09 06:11:00|482|480|482|480|482|480|482|480|0
1636438270000|2021-11-09 06:11:10|481.9|479.9|482|480|482|480|481.9|479.9|0
1636438280000|2021-11-09 06:11:20|482.11|480.11|482|480|482.11|480.11|481.9|479.9|0
1636438290000|2021-11-09 06:11:30|482.11|480.11|481.9|479.9|482.11|480.11|481.9|479.9|0
1636438300000|2021-11-09 06:11:40|481.89|479.89|482.11|480.11|482.11|480.11|481.89|479.89|0
1636438330000|2021-11-09 06:12:10|482|480|482|480|482|480|482|480|0
1636438340000|2021-11-09 06:12:20|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1636438350000|2021-11-09 06:12:30|482|480|481.89|479.89|482|480|481.89|479.89|0
1636438380000|2021-11-09 06:13:00|482.1|480.1|482|480|482.1|480.1|482|480|0
1636438390000|2021-11-09 06:13:10|482.1|480.1|481.89|479.89|482.1|480.1|481.89|479.89|0
1636438430000|2021-11-09 06:13:50|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1636438490000|2021-11-09 06:14:50|481.89|479.89|481.89|479.89|481.89|479.89|481.89|479.89|0
1636438570000|2021-11-09 06:16:10|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1636438610000|2021-11-09 06:16:50|481.47|479.47|481.47|479.47|481.47|479.47|481.47|479.47|0
1636438630000|2021-11-09 06:17:10|481.36|479.36|481.36|479.36|481.47|479.47|481.36|479.36|0
1636438640000|2021-11-09 06:17:20|481.47|479.47|481.47|479.47|481.47|479.47|481.47|479.47|0
1636438650000|2021-11-09 06:17:30|481.36|479.36|481.47|479.47|481.47|479.47|481.26|479.26|0
1636438690000|2021-11-09 06:18:10|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1636438800000|2021-11-09 06:20:00|481.89|479.89|481.99|479.99|481.99|479.99|481.89|479.89|0
1636438810000|2021-11-09 06:20:10|482.1|480.1|481.99|479.99|482.1|480.1|481.99|479.99|0
1636438820000|2021-11-09 06:20:20|482.1|480.1|481.99|479.99|482.1|480.1|481.99|479.99|0
1636438830000|2021-11-09 06:20:30|482.1|480.1|481.89|479.89|482.1|480.1|481.89|479.89|0
1636438930000|2021-11-09 06:22:10|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1636438950000|2021-11-09 06:22:30|481.47|479.47|481.57|479.57|481.57|479.57|481.47|479.47|0
1636438960000|2021-11-09 06:22:40|481.47|479.47|481.57|479.57|481.68|479.68|481.47|479.47|0
1636438970000|2021-11-09 06:22:50|481.47|479.47|481.47|479.47|481.47|479.47|481.47|479.47|0
1636438980000|2021-11-09 06:23:00|481.36|479.36|481.47|479.47|481.47|479.47|481.36|479.36|0
1636438990000|2021-11-09 06:23:10|481.26|479.26|481.26|479.26|481.26|479.26|481.26|479.26|0
1636439030000|2021-11-09 06:23:50|481.05|479.05|480.84|478.84|481.05|479.05|480.84|478.84|0
1636439040000|2021-11-09 06:24:00|481.05|479.05|480.84|478.84|481.05|479.05|480.84|478.84|0
1636439060000|2021-11-09 06:24:20|480.83|478.83|480.83|478.83|480.83|478.83|480.83|478.83|0
1636439090000|2021-11-09 06:24:50|480.62|478.62|480.62|478.62|480.62|478.62|480.62|478.62|0
1636439100000|2021-11-09 06:25:00|480.83|478.83|480.83|478.83|480.83|478.83|480.83|478.83|0
1636439110000|2021-11-09 06:25:10|480.62|478.62|480.83|478.83|480.83|478.83|480.62|478.62|0
1636439130000|2021-11-09 06:25:30|480.62|478.62|480.83|478.83|480.83|478.83|480.62|478.62|0
1636439150000|2021-11-09 06:25:50|480.94|478.94|480.83|478.83|480.94|478.94|480.83|478.83|0
1636439160000|2021-11-09 06:26:00|480.94|478.94|481.04|479.04|481.04|479.04|480.94|478.94|0
1636439210000|2021-11-09 06:26:50|480.93|478.93|481.04|479.04|481.04|479.04|480.93|478.93|0
1636439280000|2021-11-09 06:28:00|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1636439290000|2021-11-09 06:28:10|481.14|479.14|481.14|479.14|481.14|479.14|481.04|479.04|0
1636439300000|2021-11-09 06:28:20|481.04|479.04|481.04|479.04|481.04|479.04|481.04|479.04|0
1636439320000|2021-11-09 06:28:40|481.25|479.25|481.04|479.04|481.25|479.25|481.04|479.04|0
1636439360000|2021-11-09 06:29:20|480.83|478.83|480.83|478.83|480.83|478.83|480.83|478.83|0
1636439400000|2021-11-09 06:30:00|481.04|479.04|481.04|479.04|481.25|479.25|481.04|479.04|0
1636439410000|2021-11-09 06:30:10|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1636439460000|2021-11-09 06:31:00|481.46|479.46|481.46|479.46|481.46|479.46|481.46|479.46|0
1636439520000|2021-11-09 06:32:00|481.25|479.25|481.35|479.35|481.35|479.35|481.25|479.25|0
1636439530000|2021-11-09 06:32:10|481.46|479.46|481.25|479.25|481.46|479.46|481.25|479.25|0
1636439540000|2021-11-09 06:32:20|481.35|479.35|481.35|479.35|481.35|479.35|481.25|479.25|0
1636439550000|2021-11-09 06:32:30|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1636439580000|2021-11-09 06:33:00|481.35|479.35|481.46|479.46|481.46|479.46|481.35|479.35|0
1636439600000|2021-11-09 06:33:20|481.56|479.56|481.67|479.67|481.67|479.67|481.56|479.56|0
1636439620000|2021-11-09 06:33:40|481.77|479.77|481.77|479.77|481.77|479.77|481.67|479.67|0
1636439630000|2021-11-09 06:33:50|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636439650000|2021-11-09 06:34:10|481.56|479.56|481.56|479.56|481.56|479.56|481.46|479.46|0
1636439660000|2021-11-09 06:34:20|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636439670000|2021-11-09 06:34:30|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1636439680000|2021-11-09 06:34:40|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636439690000|2021-11-09 06:34:50|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1636439700000|2021-11-09 06:35:00|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1636439770000|2021-11-09 06:36:10|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1636439780000|2021-11-09 06:36:20|482.19|480.19|482.09|480.09|482.19|480.19|482.09|480.09|0
1636439790000|2021-11-09 06:36:30|482.19|480.19|482.3|480.3|482.3|480.3|482.19|480.19|0
1636439800000|2021-11-09 06:36:40|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1636439810000|2021-11-09 06:36:50|482.19|480.19|482.09|480.09|482.19|480.19|482.09|480.09|0
1636439840000|2021-11-09 06:37:20|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1636439880000|2021-11-09 06:38:00|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636439890000|2021-11-09 06:38:10|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1636439920000|2021-11-09 06:38:40|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636439980000|2021-11-09 06:39:40|481.46|479.46|481.46|479.46|481.46|479.46|481.46|479.46|0
1636439990000|2021-11-09 06:39:50|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1636440000000|2021-11-09 06:40:00|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636440020000|2021-11-09 06:40:20|481.46|479.46|481.46|479.46|481.46|479.46|481.46|479.46|0
1636440030000|2021-11-09 06:40:30|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1636440110000|2021-11-09 06:41:50|481.46|479.46|481.46|479.46|481.46|479.46|481.46|479.46|0
1636440170000|2021-11-09 06:42:50|481.25|479.25|481.46|479.46|481.46|479.46|481.25|479.25|0
1636440180000|2021-11-09 06:43:00|481.35|479.35|481.35|479.35|481.35|479.35|481.35|479.35|0
1636440190000|2021-11-09 06:43:10|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1636440200000|2021-11-09 06:43:20|481.35|479.35|481.25|479.25|481.35|479.35|481.25|479.25|0
1636440240000|2021-11-09 06:44:00|481.35|479.35|481.35|479.35|481.35|479.35|481.35|479.35|0
1636440250000|2021-11-09 06:44:10|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1636440270000|2021-11-09 06:44:30|481.03|479.03|481.03|479.03|481.03|479.03|481.03|479.03|0
1636440300000|2021-11-09 06:45:00|480.53|478.53|480.63|478.63|480.63|478.63|480.53|478.53|0
1636440310000|2021-11-09 06:45:10|480.74|478.74|480.63|478.63|480.74|478.74|480.53|478.53|0
1636440320000|2021-11-09 06:45:20|480.53|478.53|480.63|478.63|480.63|478.63|480.53|478.53|0
1636440330000|2021-11-09 06:45:30|481.13|479.13|481.03|479.03|481.24|479.24|481.03|479.03|0
1636440340000|2021-11-09 06:45:40|481.13|479.13|481.13|479.13|481.13|479.13|481.13|479.13|0
1636440350000|2021-11-09 06:45:50|481.03|479.03|481.24|479.24|481.24|479.24|481.03|479.03|0
1636440430000|2021-11-09 06:47:10|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636440440000|2021-11-09 06:47:20|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1636440500000|2021-11-09 06:48:20|481.13|479.13|481.03|479.03|481.13|479.13|481.03|479.03|0
1636440520000|2021-11-09 06:48:40|481.13|479.13|481.24|479.24|481.24|479.24|481.13|479.13|0
1636440540000|2021-11-09 06:49:00|481.34|479.34|481.45|479.45|481.45|479.45|481.34|479.34|0
1636440550000|2021-11-09 06:49:10|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1636440560000|2021-11-09 06:49:20|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1636440570000|2021-11-09 06:49:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636440580000|2021-11-09 06:49:40|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1636440590000|2021-11-09 06:49:50|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1636440630000|2021-11-09 06:50:30|481.34|479.34|481.24|479.24|481.34|479.34|481.24|479.24|0
1636440670000|2021-11-09 06:51:10|481.34|479.34|481.24|479.24|481.34|479.34|481.24|479.24|0
1636440710000|2021-11-09 06:51:50|481.13|479.13|481.24|479.24|481.24|479.24|481.13|479.13|0
1636440750000|2021-11-09 06:52:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636440770000|2021-11-09 06:52:50|481.24|479.24|481.45|479.45|481.45|479.45|481.24|479.24|0
1636440880000|2021-11-09 06:54:40|481.66|479.66|481.45|479.45|481.66|479.66|481.45|479.45|0
1636440920000|2021-11-09 06:55:20|481.55|479.55|481.55|479.55|481.55|479.55|481.55|479.55|0
1636440930000|2021-11-09 06:55:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636440940000|2021-11-09 06:55:40|481.55|479.55|481.55|479.55|481.55|479.55|481.55|479.55|0
1636440950000|2021-11-09 06:55:50|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1636440980000|2021-11-09 06:56:20|481.45|479.45|481.66|479.66|481.66|479.66|481.45|479.45|0
1636441010000|2021-11-09 06:56:50|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636441040000|2021-11-09 06:57:20|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1636441050000|2021-11-09 06:57:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636441090000|2021-11-09 06:58:10|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1636441110000|2021-11-09 06:58:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1636441200000|2021-11-09 07:00:00|481.55|479.55|481.45|479.45|481.55|479.55|481.45|479.45|0
1636441210000|2021-11-09 07:00:10|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1636441250000|2021-11-09 07:00:50|481.45|479.45|481.66|479.66|481.66|479.66|481.45|479.45|0
1636441290000|2021-11-09 07:01:30|481.55|479.55|481.45|479.45|481.55|479.55|481.45|479.45|0
1636441360000|2021-11-09 07:02:40|481.24|479.24|481.45|479.45|481.45|479.45|481.24|479.24|0
1636441380000|2021-11-09 07:03:00|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1636441390000|2021-11-09 07:03:10|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1636441410000|2021-11-09 07:03:30|481.66|479.66|481.76|479.76|481.87|479.87|481.66|479.66|0
1636441420000|2021-11-09 07:03:40|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1636441430000|2021-11-09 07:03:50|481.55|479.55|481.44|479.44|481.55|479.55|481.44|479.44|0
1636441440000|2021-11-09 07:04:00|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636441450000|2021-11-09 07:04:10|481.02|479.02|481.02|479.02|481.02|479.02|481.02|479.02|0
1636441460000|2021-11-09 07:04:20|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636441470000|2021-11-09 07:04:30|481.02|479.02|481.02|479.02|481.02|479.02|481.02|479.02|0
1636441500000|2021-11-09 07:05:00|481.12|479.12|481.02|479.02|481.23|479.23|481.02|479.02|0
1636441530000|2021-11-09 07:05:30|480.81|478.81|480.81|478.81|480.81|478.81|480.81|478.81|0
1636441560000|2021-11-09 07:06:00|480.6|478.6|480.81|478.81|480.81|478.81|480.6|478.6|0
1636441590000|2021-11-09 07:06:30|480.6|478.6|480.7|478.7|480.7|478.7|480.6|478.6|0
1636441600000|2021-11-09 07:06:40|480.81|478.81|480.81|478.81|480.81|478.81|480.81|478.81|0
1636441610000|2021-11-09 07:06:50|481.02|479.02|480.81|478.81|481.02|479.02|480.81|478.81|0
1636441630000|2021-11-09 07:07:10|480.7|478.7|480.7|478.7|480.81|478.81|480.7|478.7|0
1636441640000|2021-11-09 07:07:20|480.6|478.6|480.81|478.81|480.81|478.81|480.6|478.6|0
1636441670000|2021-11-09 07:07:50|480.91|478.91|481.02|479.02|481.02|479.02|480.91|478.91|0
1636441680000|2021-11-09 07:08:00|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1636441690000|2021-11-09 07:08:10|480.81|478.81|481.02|479.02|481.02|479.02|480.81|478.81|0
1636441700000|2021-11-09 07:08:20|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636441720000|2021-11-09 07:08:40|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636441780000|2021-11-09 07:09:40|481.33|479.33|481.33|479.33|481.33|479.33|481.33|479.33|0
1636441790000|2021-11-09 07:09:50|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636441830000|2021-11-09 07:10:30|481.02|479.02|481.02|479.02|481.02|479.02|481.02|479.02|0
1636441840000|2021-11-09 07:10:40|481.23|479.23|481.23|479.23|481.23|479.23|481.12|479.12|0
1636441850000|2021-11-09 07:10:50|481.12|479.12|481.23|479.23|481.23|479.23|481.02|479.02|0
1636441860000|2021-11-09 07:11:00|481.12|479.12|481.02|479.02|481.12|479.12|481.02|479.02|0
1636441870000|2021-11-09 07:11:10|481.12|479.12|481.23|479.23|481.23|479.23|481.12|479.12|0
1636441910000|2021-11-09 07:11:50|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636441920000|2021-11-09 07:12:00|481.33|479.33|481.23|479.23|481.33|479.33|481.23|479.23|0
1636441940000|2021-11-09 07:12:20|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636441950000|2021-11-09 07:12:30|481.23|479.23|481.44|479.44|481.44|479.44|481.23|479.23|0
1636441960000|2021-11-09 07:12:40|481.65|479.65|481.44|479.44|481.65|479.65|481.44|479.44|0
1636442040000|2021-11-09 07:14:00|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636442050000|2021-11-09 07:14:10|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636442070000|2021-11-09 07:14:30|481.33|479.33|481.23|479.23|481.33|479.33|481.23|479.23|0
1636442120000|2021-11-09 07:15:20|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636442130000|2021-11-09 07:15:30|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636442160000|2021-11-09 07:16:00|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636442170000|2021-11-09 07:16:10|481.33|479.33|481.33|479.33|481.33|479.33|481.33|479.33|0
1636442180000|2021-11-09 07:16:20|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636442190000|2021-11-09 07:16:30|481.02|479.02|481.02|479.02|481.02|479.02|481.02|479.02|0
1636442210000|2021-11-09 07:16:50|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1636442230000|2021-11-09 07:17:10|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1636442250000|2021-11-09 07:17:30|481.65|479.65|481.44|479.44|481.65|479.65|481.44|479.44|0
1636442260000|2021-11-09 07:17:40|481.54|479.54|481.54|479.54|481.54|479.54|481.54|479.54|0
1636442270000|2021-11-09 07:17:50|481.44|479.44|481.65|479.65|481.65|479.65|481.44|479.44|0
1636442280000|2021-11-09 07:18:00|481.54|479.54|481.65|479.65|481.65|479.65|481.54|479.54|0
1636442290000|2021-11-09 07:18:10|481.54|479.54|481.44|479.44|481.54|479.54|481.44|479.44|0
1636442300000|2021-11-09 07:18:20|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1636442330000|2021-11-09 07:18:50|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1636442360000|2021-11-09 07:19:20|481.96|479.96|481.86|479.86|482.07|480.07|481.86|479.86|0
1636442380000|2021-11-09 07:19:40|481.75|479.75|481.65|479.65|481.75|479.75|481.65|479.65|0
1636442390000|2021-11-09 07:19:50|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1636442420000|2021-11-09 07:20:20|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1636442440000|2021-11-09 07:20:40|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1636442460000|2021-11-09 07:21:00|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1636442490000|2021-11-09 07:21:30|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1636442500000|2021-11-09 07:21:40|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1636442520000|2021-11-09 07:22:00|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1636442530000|2021-11-09 07:22:10|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1636442540000|2021-11-09 07:22:20|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1636442570000|2021-11-09 07:22:50|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1636442580000|2021-11-09 07:23:00|482.59|480.59|482.49|480.49|482.7|480.7|482.49|480.49|0
1636442600000|2021-11-09 07:23:20|482.59|480.59|482.8|480.8|482.8|480.8|482.59|480.59|0
1636442610000|2021-11-09 07:23:30|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1636442620000|2021-11-09 07:23:40|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1636442630000|2021-11-09 07:23:50|482.7|480.7|482.91|480.91|482.91|480.91|482.7|480.7|0
1636442640000|2021-11-09 07:24:00|482.7|480.7|482.49|480.49|482.7|480.7|482.49|480.49|0
1636442650000|2021-11-09 07:24:10|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1636442660000|2021-11-09 07:24:20|482.8|480.8|482.91|480.91|482.91|480.91|482.8|480.8|0
1636442670000|2021-11-09 07:24:30|482.7|480.7|482.7|480.7|482.8|480.8|482.7|480.7|0
1636442680000|2021-11-09 07:24:40|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1636442690000|2021-11-09 07:24:50|482.59|480.59|482.59|480.59|482.59|480.59|482.59|480.59|0
1636442700000|2021-11-09 07:25:00|482.49|480.49|482.49|480.49|482.7|480.7|482.49|480.49|0
1636442710000|2021-11-09 07:25:10|482.59|480.59|482.07|480.07|482.59|480.59|482.07|480.07|0
1636442720000|2021-11-09 07:25:20|481.96|479.96|482.07|480.07|482.07|480.07|481.96|479.96|0
1636442730000|2021-11-09 07:25:30|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636442740000|2021-11-09 07:25:40|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1636442790000|2021-11-09 07:26:30|481.85|479.85|481.74|479.74|481.85|479.85|481.74|479.74|0
1636442800000|2021-11-09 07:26:40|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636442810000|2021-11-09 07:26:50|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636442820000|2021-11-09 07:27:00|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636442830000|2021-11-09 07:27:10|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|0
1636442840000|2021-11-09 07:27:20|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1636442850000|2021-11-09 07:27:30|481.95|479.95|482.06|480.06|482.06|480.06|481.95|479.95|0
1636442910000|2021-11-09 07:28:30|482.16|480.16|482.27|480.27|482.27|480.27|482.16|480.16|0
1636443000000|2021-11-09 07:30:00|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443010000|2021-11-09 07:30:10|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1636443020000|2021-11-09 07:30:20|482.06|480.06|482.06|480.06|482.27|480.27|482.06|480.06|0
1636443030000|2021-11-09 07:30:30|482.16|480.16|482.27|480.27|482.27|480.27|482.16|480.16|0
1636443040000|2021-11-09 07:30:40|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1636443050000|2021-11-09 07:30:50|482.27|480.27|482.48|480.48|482.48|480.48|482.27|480.27|0
1636443060000|2021-11-09 07:31:00|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1636443090000|2021-11-09 07:31:30|482.16|480.16|482.27|480.27|482.27|480.27|482.16|480.16|0
1636443120000|2021-11-09 07:32:00|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443130000|2021-11-09 07:32:10|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1636443140000|2021-11-09 07:32:20|482.16|480.16|482.27|480.27|482.27|480.27|482.16|480.16|0
1636443170000|2021-11-09 07:32:50|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443180000|2021-11-09 07:33:00|482.27|480.27|482.16|480.16|482.27|480.27|482.16|480.16|0
1636443190000|2021-11-09 07:33:10|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1636443210000|2021-11-09 07:33:30|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443240000|2021-11-09 07:34:00|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636443250000|2021-11-09 07:34:10|482.06|480.06|481.95|479.95|482.06|480.06|481.95|479.95|0
1636443260000|2021-11-09 07:34:20|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443300000|2021-11-09 07:35:00|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1636443310000|2021-11-09 07:35:10|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443390000|2021-11-09 07:36:30|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636443400000|2021-11-09 07:36:40|481.64|479.64|481.95|479.95|481.95|479.95|481.64|479.64|0
1636443410000|2021-11-09 07:36:50|481.85|479.85|481.95|479.95|481.95|479.95|481.85|479.85|0
1636443420000|2021-11-09 07:37:00|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1636443430000|2021-11-09 07:37:10|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1636443450000|2021-11-09 07:37:30|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1636443510000|2021-11-09 07:38:30|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1636443520000|2021-11-09 07:38:40|481.95|479.95|481.85|479.85|481.95|479.95|481.85|479.85|0
1636443530000|2021-11-09 07:38:50|481.64|479.64|481.64|479.64|481.85|479.85|481.64|479.64|0
1636443540000|2021-11-09 07:39:00|481.74|479.74|481.64|479.64|481.85|479.85|481.64|479.64|0
1636443550000|2021-11-09 07:39:10|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1636443590000|2021-11-09 07:39:50|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1636443610000|2021-11-09 07:40:10|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1636443620000|2021-11-09 07:40:20|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1636443640000|2021-11-09 07:40:40|481|479|481|479|481|479|481|479|0
1636443650000|2021-11-09 07:40:50|480.79|478.79|481|479|481|479|480.79|478.79|0
1636443660000|2021-11-09 07:41:00|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1636443680000|2021-11-09 07:41:20|481|479|481.21|479.21|481.21|479.21|481|479|0
1636443690000|2021-11-09 07:41:30|481|479|481|479|481|479|481|479|0
1636443710000|2021-11-09 07:41:50|481.21|479.21|481.21|479.21|481.21|479.21|481.1|479.1|0
1636443720000|2021-11-09 07:42:00|481.1|479.1|481.21|479.21|481.21|479.21|481.1|479.1|0
1636443730000|2021-11-09 07:42:10|481.1|479.1|481|479|481.1|479.1|481|479|0
1636443740000|2021-11-09 07:42:20|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1636443760000|2021-11-09 07:42:40|481.42|479.42|481.21|479.21|481.42|479.42|481.21|479.21|0
1636443800000|2021-11-09 07:43:20|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1636443810000|2021-11-09 07:43:30|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636443850000|2021-11-09 07:44:10|481|479|481|479|481|479|480.89|478.89|0
1636443860000|2021-11-09 07:44:20|480.79|478.79|481|479|481|479|480.79|478.79|0
1636443890000|2021-11-09 07:44:50|480.79|478.79|480.89|478.89|480.89|478.89|480.79|478.79|0
1636443900000|2021-11-09 07:45:00|481|479|480.79|478.79|481|479|480.79|478.79|0
1636443910000|2021-11-09 07:45:10|480.58|478.58|480.68|478.68|480.79|478.79|480.58|478.58|0
1636443920000|2021-11-09 07:45:20|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636443950000|2021-11-09 07:45:50|481|479|481|479|481|479|481|479|0
1636443960000|2021-11-09 07:46:00|481.1|479.1|481|479|481.1|479.1|481|479|0
1636443970000|2021-11-09 07:46:10|481.1|479.1|481.21|479.21|481.21|479.21|481.1|479.1|0
1636443980000|2021-11-09 07:46:20|481|479|481|479|481|479|481|479|0
1636443990000|2021-11-09 07:46:30|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1636444000000|2021-11-09 07:46:40|481|479|481|479|481.21|479.21|481|479|0
1636444010000|2021-11-09 07:46:50|481.1|479.1|481|479|481.1|479.1|481|479|0
1636444020000|2021-11-09 07:47:00|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636444030000|2021-11-09 07:47:10|480.68|478.68|480.68|478.68|480.68|478.68|480.68|478.68|0
1636444040000|2021-11-09 07:47:20|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1636444050000|2021-11-09 07:47:30|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636444060000|2021-11-09 07:47:40|480.58|478.58|480.68|478.68|480.79|478.79|480.58|478.58|0
1636444070000|2021-11-09 07:47:50|480.58|478.58|480.58|478.58|480.68|478.68|480.58|478.58|0
1636444080000|2021-11-09 07:48:00|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636444100000|2021-11-09 07:48:20|480.68|478.68|480.68|478.68|480.68|478.68|480.68|478.68|0
1636444110000|2021-11-09 07:48:30|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1636444120000|2021-11-09 07:48:40|480.68|478.68|480.68|478.68|480.68|478.68|480.68|478.68|0
1636444130000|2021-11-09 07:48:50|480.79|478.79|480.79|478.79|480.79|478.79|480.79|478.79|0
1636444150000|2021-11-09 07:49:10|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1636444160000|2021-11-09 07:49:20|480.37|478.37|480.16|478.16|480.37|478.37|480.16|478.16|0
1636444180000|2021-11-09 07:49:40|479.95|477.95|479.95|477.95|479.95|477.95|479.95|477.95|0
1636444190000|2021-11-09 07:49:50|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1636444200000|2021-11-09 07:50:00|479.95|477.95|480.16|478.16|480.16|478.16|479.95|477.95|0
1636444210000|2021-11-09 07:50:10|479.95|477.95|479.95|477.95|480.05|478.05|479.95|477.95|0
1636444220000|2021-11-09 07:50:20|480.16|478.16|480.16|478.16|480.16|478.16|480.16|478.16|0
1636444250000|2021-11-09 07:50:50|480.05|478.05|480.05|478.05|480.05|478.05|480.05|478.05|0
1636444260000|2021-11-09 07:51:00|479.95|477.95|479.73|477.73|479.95|477.95|479.73|477.73|0
1636444270000|2021-11-09 07:51:10|479.95|477.95|479.95|477.95|479.95|477.95|479.95|477.95|0
1636444280000|2021-11-09 07:51:20|479.84|477.84|479.95|477.95|479.95|477.95|479.84|477.84|0
1636444290000|2021-11-09 07:51:30|479.94|477.94|480.16|478.16|480.16|478.16|479.94|477.94|0
1636444300000|2021-11-09 07:51:40|480.05|478.05|480.05|478.05|480.05|478.05|480.05|478.05|0
1636444310000|2021-11-09 07:51:50|480.16|478.16|480.05|478.05|480.16|478.16|480.05|478.05|0
1636444320000|2021-11-09 07:52:00|480.16|478.16|480.16|478.16|480.16|478.16|480.16|478.16|0
1636444330000|2021-11-09 07:52:10|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1636444350000|2021-11-09 07:52:30|480.05|478.05|480.15|478.15|480.15|478.15|480.05|478.05|0
1636444370000|2021-11-09 07:52:50|479.94|477.94|480.05|478.05|480.05|478.05|479.94|477.94|0
1636444380000|2021-11-09 07:53:00|480.15|478.15|480.15|478.15|480.15|478.15|480.05|478.05|0
1636444390000|2021-11-09 07:53:10|480.36|478.36|480.15|478.15|480.36|478.36|480.15|478.15|0
1636444400000|2021-11-09 07:53:20|480.36|478.36|480.15|478.15|480.36|478.36|480.15|478.15|0
1636444450000|2021-11-09 07:54:10|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1636444460000|2021-11-09 07:54:20|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1636444470000|2021-11-09 07:54:30|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1636444480000|2021-11-09 07:54:40|480.36|478.36|480.25|478.25|480.36|478.36|480.25|478.25|0
1636444490000|2021-11-09 07:54:50|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1636444500000|2021-11-09 07:55:00|480.15|478.15|480.15|478.15|480.15|478.15|479.94|477.94|0
1636444560000|2021-11-09 07:56:00|480.36|478.36|480.15|478.15|480.36|478.36|480.15|478.15|0
1636444570000|2021-11-09 07:56:10|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1636444610000|2021-11-09 07:56:50|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1636444630000|2021-11-09 07:57:10|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1636444640000|2021-11-09 07:57:20|479.83|477.83|479.83|477.83|479.83|477.83|479.83|477.83|0
1636444650000|2021-11-09 07:57:30|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1636444660000|2021-11-09 07:57:40|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1636444680000|2021-11-09 07:58:00|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1636444690000|2021-11-09 07:58:10|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1636444700000|2021-11-09 07:58:20|480.25|478.25|480.25|478.25|480.25|478.25|480.15|478.15|0
1636444710000|2021-11-09 07:58:30|480.36|478.36|480.15|478.15|480.36|478.36|480.15|478.15|0
1636444750000|2021-11-09 07:59:10|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1636444760000|2021-11-09 07:59:20|480.15|478.15|480.36|478.36|480.36|478.36|480.15|478.15|0
1636444800000|2021-11-09 08:00:00|480.15|478.15|479.94|477.94|480.15|478.15|479.73|477.73|0
1636444810000|2021-11-09 08:00:10|480.15|478.15|479.94|477.94|480.15|478.15|479.94|477.94|0
1636444820000|2021-11-09 08:00:20|480.15|478.15|479.94|477.94|480.15|478.15|479.73|477.73|0
1636444830000|2021-11-09 08:00:30|479.83|477.83|480.15|478.15|480.15|478.15|479.83|477.83|0
1636444840000|2021-11-09 08:00:40|480.36|478.36|480.25|478.25|480.36|478.36|480.25|478.25|0
1636444850000|2021-11-09 08:00:50|480.15|478.15|479.22|477.22|480.36|478.36|479.22|477.22|0
1636444860000|2021-11-09 08:01:00|479.01|477.01|479.01|477.01|479.01|477.01|478.8|476.8|0
1636444870000|2021-11-09 08:01:10|479.22|477.22|479.93|477.93|479.93|477.93|479.22|477.22|0
1636444880000|2021-11-09 08:01:20|479.72|477.72|479.51|477.51|479.93|477.93|479.51|477.51|0
1636444890000|2021-11-09 08:01:30|479.72|477.72|479.51|477.51|479.72|477.72|479.51|477.51|0
1636444900000|2021-11-09 08:01:40|479.72|477.72|479.93|477.93|479.93|477.93|479.72|477.72|0
1636444910000|2021-11-09 08:01:50|479.72|477.72|479.93|477.93|479.93|477.93|479.72|477.72|0
1636444920000|2021-11-09 08:02:00|479.72|477.72|479.93|477.93|479.93|477.93|479.72|477.72|0
1636444930000|2021-11-09 08:02:10|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1636444940000|2021-11-09 08:02:20|479.51|477.51|479.72|477.72|479.72|477.72|479.51|477.51|0
1636444950000|2021-11-09 08:02:30|479.61|477.61|479.61|477.61|479.61|477.61|479.61|477.61|0
1636444960000|2021-11-09 08:02:40|479.51|477.51|479.61|477.61|479.72|477.72|479.51|477.51|0
1636444970000|2021-11-09 08:02:50|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1636444980000|2021-11-09 08:03:00|479.93|477.93|480.03|478.03|480.03|478.03|479.93|477.93|0
1636444990000|2021-11-09 08:03:10|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1636445000000|2021-11-09 08:03:20|479.61|477.61|479.51|477.51|479.61|477.61|479.51|477.51|0
1636445010000|2021-11-09 08:03:30|479.72|477.72|479.51|477.51|479.72|477.72|479.51|477.51|0
1636445020000|2021-11-09 08:03:40|479.61|477.61|479.51|477.51|479.61|477.61|479.51|477.51|0
1636445040000|2021-11-09 08:04:00|479.3|477.3|478.88|476.88|479.3|477.3|478.88|476.88|0
1636445050000|2021-11-09 08:04:10|478.67|476.67|478.88|476.88|478.88|476.88|478.67|476.67|0
1636445060000|2021-11-09 08:04:20|478.67|476.67|478.88|476.88|478.88|476.88|478.67|476.67|0
1636445070000|2021-11-09 08:04:30|478.67|476.67|479.09|477.09|479.09|477.09|478.67|476.67|0
1636445080000|2021-11-09 08:04:40|478.88|476.88|479.09|477.09|479.09|477.09|478.88|476.88|0
1636445090000|2021-11-09 08:04:50|478.98|476.98|478.88|476.88|478.98|476.98|478.67|476.67|0
1636445100000|2021-11-09 08:05:00|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1636445110000|2021-11-09 08:05:10|478.89|477.29|478.89|477.29|479.1|477.5|478.89|477.29|0
1636445120000|2021-11-09 08:05:20|478.99|477.39|478.99|477.39|478.99|477.39|478.99|477.39|0
1636445130000|2021-11-09 08:05:30|479.1|477.5|479.1|477.5|479.1|477.5|478.99|477.39|0
1636445140000|2021-11-09 08:05:40|478.68|477.08|478.89|477.29|478.89|477.29|478.68|477.08|0
1636445150000|2021-11-09 08:05:50|478.68|477.08|478.78|477.18|478.78|477.18|478.68|477.08|0
1636445160000|2021-11-09 08:06:00|478.89|477.29|478.89|477.29|478.89|477.29|478.68|477.08|0
1636445170000|2021-11-09 08:06:10|478.68|477.08|478.99|477.39|478.99|477.39|478.68|477.08|0
1636445180000|2021-11-09 08:06:20|479.1|477.5|479.1|477.5|479.1|477.5|479.1|477.5|0
1636445190000|2021-11-09 08:06:30|478.89|477.29|479.1|477.5|479.1|477.5|478.89|477.29|0
1636445200000|2021-11-09 08:06:40|478.89|477.29|479.1|477.5|479.1|477.5|478.89|477.29|0
1636445210000|2021-11-09 08:06:50|478.89|477.29|479.1|477.5|479.1|477.5|478.89|477.29|0
1636445220000|2021-11-09 08:07:00|479.31|477.71|479.1|477.5|479.31|477.71|478.89|477.29|0
1636445230000|2021-11-09 08:07:10|479.31|477.71|479.31|477.71|479.31|477.71|479.1|477.5|0
1636445240000|2021-11-09 08:07:20|479.41|477.81|479.73|478.13|479.73|478.13|479.41|477.81|0
1636445250000|2021-11-09 08:07:30|479.62|478.02|480.15|478.55|480.15|478.55|479.62|478.02|0
1636445260000|2021-11-09 08:07:40|479.94|478.34|480.15|478.55|480.15|478.55|479.94|478.34|0
1636445290000|2021-11-09 08:08:10|479.94|478.34|479.94|478.34|479.94|478.34|479.94|478.34|0
1636445300000|2021-11-09 08:08:20|480.04|478.44|479.94|478.34|480.04|478.44|479.94|478.34|0
1636445320000|2021-11-09 08:08:40|480.15|478.55|480.25|478.65|480.25|478.65|480.15|478.55|0
1636445330000|2021-11-09 08:08:50|480.15|478.55|480.15|478.55|480.15|478.55|479.94|478.34|0
1636445340000|2021-11-09 08:09:00|480.36|478.76|480.78|479.18|480.78|479.18|480.36|478.76|0
1636445350000|2021-11-09 08:09:10|480.57|478.97|480.78|479.18|480.78|479.18|480.57|478.97|0
1636445360000|2021-11-09 08:09:20|480.99|479.39|481.42|479.82|481.42|479.82|480.99|479.39|0
1636445370000|2021-11-09 08:09:30|481.63|480.03|481.63|480.03|481.63|480.03|481.63|480.03|0
1636445380000|2021-11-09 08:09:40|481.42|479.82|481.42|479.82|481.63|480.03|481.42|479.82|0
1636445390000|2021-11-09 08:09:50|481.2|479.6|481.2|479.6|481.2|479.6|481.2|479.6|0
1636445400000|2021-11-09 08:10:00|481.42|479.82|481.2|479.6|481.42|479.82|480.99|479.39|0
1636445410000|2021-11-09 08:10:10|480.99|479.39|480.99|479.39|480.99|479.39|480.78|479.18|0
1636445420000|2021-11-09 08:10:20|480.78|479.18|480.78|479.18|480.78|479.18|480.78|479.18|0
1636445430000|2021-11-09 08:10:30|480.99|479.39|480.78|479.18|480.99|479.39|480.78|479.18|0
1636445450000|2021-11-09 08:10:50|480.99|479.39|480.99|479.39|481.09|479.49|480.99|479.39|0
1636445460000|2021-11-09 08:11:00|480.78|479.18|480.99|479.39|480.99|479.39|480.78|479.18|0
1636445470000|2021-11-09 08:11:10|481.2|479.6|481.09|479.49|481.2|479.6|481.09|479.49|0
1636445480000|2021-11-09 08:11:20|480.99|479.39|481.09|479.49|481.09|479.49|480.99|479.39|0
1636445490000|2021-11-09 08:11:30|481.2|479.6|481.42|479.82|481.42|479.82|481.2|479.6|0
1636445500000|2021-11-09 08:11:40|481.52|479.92|481.52|479.92|481.63|480.03|481.52|479.92|0
1636445510000|2021-11-09 08:11:50|481.63|480.03|481.63|480.03|481.63|480.03|481.63|480.03|0
1636445520000|2021-11-09 08:12:00|481.73|480.13|481.84|480.24|482.05|480.45|481.73|480.13|0
1636445530000|2021-11-09 08:12:10|482.05|480.45|482.05|480.45|482.05|480.45|482.05|480.45|0
1636445540000|2021-11-09 08:12:20|481.84|480.24|482.05|480.45|482.05|480.45|481.84|480.24|0
1636445550000|2021-11-09 08:12:30|482.26|480.66|482.57|480.97|482.57|480.97|482.26|480.66|0
1636445560000|2021-11-09 08:12:40|482.68|481.08|482.68|481.08|482.78|481.18|482.68|481.08|0
1636445570000|2021-11-09 08:12:50|482.89|481.29|483.1|481.5|483.1|481.5|482.89|481.29|0
1636445580000|2021-11-09 08:13:00|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636445600000|2021-11-09 08:13:20|483.31|481.71|483.31|481.71|483.31|481.71|483.31|481.71|0
1636445610000|2021-11-09 08:13:30|483.1|481.5|483.1|481.5|483.1|481.5|483.1|481.5|0
1636445620000|2021-11-09 08:13:40|483.2|481.6|483.31|481.71|483.31|481.71|483.2|481.6|0
1636445630000|2021-11-09 08:13:50|483.53|481.93|483.74|482.14|483.74|482.14|483.53|481.93|0
1636445640000|2021-11-09 08:14:00|483.95|482.35|483.74|482.14|483.95|482.35|483.74|482.14|0
1636445650000|2021-11-09 08:14:10|483.95|482.35|483.74|482.14|483.95|482.35|483.74|482.14|0
1636445660000|2021-11-09 08:14:20|483.53|481.93|483.31|481.71|483.63|482.03|483.31|481.71|0
1636445670000|2021-11-09 08:14:30|483.53|481.93|483.31|481.71|483.53|481.93|483.31|481.71|0
1636445680000|2021-11-09 08:14:40|483.53|481.93|483.74|482.14|483.74|482.14|483.53|481.93|0
1636445690000|2021-11-09 08:14:50|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636445700000|2021-11-09 08:15:00|483.74|482.14|483.95|482.35|483.95|482.35|483.74|482.14|0
1636445720000|2021-11-09 08:15:20|483.74|482.14|483.95|482.35|483.95|482.35|483.74|482.14|0
1636445730000|2021-11-09 08:15:30|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636445740000|2021-11-09 08:15:40|483.95|482.35|483.84|482.24|483.95|482.35|483.84|482.24|0
1636445750000|2021-11-09 08:15:50|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636445760000|2021-11-09 08:16:00|483.52|481.92|483.52|481.92|483.52|481.92|483.52|481.92|0
1636445770000|2021-11-09 08:16:10|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636445780000|2021-11-09 08:16:20|483.52|481.92|483.88|482.28|483.88|482.28|483.52|481.92|0
1636445790000|2021-11-09 08:16:30|483.99|482.39|483.77|482.17|483.99|482.39|483.77|482.17|0
1636445800000|2021-11-09 08:16:40|483.99|482.39|484.13|482.53|484.34|482.74|483.99|482.39|0
1636445810000|2021-11-09 08:16:50|484.23|482.63|484.02|482.42|484.23|482.63|484.02|482.42|0
1636445820000|2021-11-09 08:17:00|483.91|482.31|484.13|482.53|484.23|482.63|483.91|482.31|0
1636445840000|2021-11-09 08:17:20|483.91|482.31|483.91|482.31|484.02|482.42|483.91|482.31|0
1636445850000|2021-11-09 08:17:30|484.13|482.53|484.13|482.53|484.13|482.53|484.13|482.53|0
1636445860000|2021-11-09 08:17:40|483.91|482.31|483.91|482.31|483.91|482.31|483.7|482.1|0
1636445870000|2021-11-09 08:17:50|483.7|482.1|483.91|482.31|483.91|482.31|483.7|482.1|0
1636445880000|2021-11-09 08:18:00|484.02|482.42|483.91|482.31|484.02|482.42|483.91|482.31|0
1636445890000|2021-11-09 08:18:10|484.12|482.52|484.12|482.52|484.34|482.74|484.12|482.52|0
1636445910000|2021-11-09 08:18:30|484.23|482.63|484.23|482.63|484.23|482.63|484.23|482.63|0
1636445920000|2021-11-09 08:18:40|484.34|482.74|484.12|482.52|484.34|482.74|484.12|482.52|0
1636445940000|2021-11-09 08:19:00|484.01|482.41|484.12|482.52|484.12|482.52|484.01|482.41|0
1636445950000|2021-11-09 08:19:10|484.34|482.74|484.55|482.95|484.55|482.95|484.34|482.74|0
1636445960000|2021-11-09 08:19:20|484.12|482.52|484.34|482.74|484.34|482.74|484.12|482.52|0
1636445970000|2021-11-09 08:19:30|484.23|482.63|484.23|482.63|484.23|482.63|484.23|482.63|0
1636445980000|2021-11-09 08:19:40|484.34|482.74|484.12|482.52|484.34|482.74|484.12|482.52|0
1636446000000|2021-11-09 08:20:00|484.34|482.74|484.12|482.52|484.34|482.74|484.12|482.52|0
1636446010000|2021-11-09 08:20:10|484.33|482.73|484.55|482.95|484.55|482.95|484.33|482.73|0
1636446020000|2021-11-09 08:20:20|484.33|482.73|484.33|482.73|484.33|482.73|484.33|482.73|0
1636446030000|2021-11-09 08:20:30|484.44|482.84|484.44|482.84|484.44|482.84|484.44|482.84|0
1636446040000|2021-11-09 08:20:40|484.55|482.95|484.55|482.95|484.55|482.95|484.55|482.95|0
1636446070000|2021-11-09 08:21:10|484.76|483.16|484.97|483.37|484.97|483.37|484.76|483.16|0
1636446110000|2021-11-09 08:21:50|485.39|483.79|485.39|483.79|485.39|483.79|485.39|483.79|0
1636446120000|2021-11-09 08:22:00|485.6|484|485.6|484|485.6|484|485.6|484|0
1636446130000|2021-11-09 08:22:10|485.39|483.79|485.6|484|485.6|484|485.39|483.79|0
1636446150000|2021-11-09 08:22:30|485.39|483.79|485.49|483.89|485.49|483.89|485.39|483.79|0
1636446160000|2021-11-09 08:22:40|485.39|483.79|485.7|484.1|485.81|484.21|485.39|483.79|0
1636446170000|2021-11-09 08:22:50|485.81|484.21|485.81|484.21|485.81|484.21|485.81|484.21|0
1636446180000|2021-11-09 08:23:00|485.7|484.1|485.6|484|485.7|484.1|485.6|484|0
1636446190000|2021-11-09 08:23:10|485.39|483.79|485.18|483.58|485.39|483.79|485.18|483.58|0
1636446220000|2021-11-09 08:23:40|485.28|483.68|485.28|483.68|485.28|483.68|485.28|483.68|0
1636446230000|2021-11-09 08:23:50|485.39|483.79|485.39|483.79|485.39|483.79|485.39|483.79|0
1636446240000|2021-11-09 08:24:00|485.18|483.58|485.18|483.58|485.28|483.68|485.18|483.58|0
1636446250000|2021-11-09 08:24:10|485.39|483.79|485.49|483.89|485.49|483.89|485.39|483.79|0
1636446260000|2021-11-09 08:24:20|485.6|484|485.39|483.79|485.6|484|485.39|483.79|0
1636446270000|2021-11-09 08:24:30|484.97|483.37|484.97|483.37|484.97|483.37|484.97|483.37|0
1636446280000|2021-11-09 08:24:40|485.07|483.47|485.07|483.47|485.07|483.47|485.07|483.47|0
1636446290000|2021-11-09 08:24:50|485.18|483.58|485.18|483.58|485.18|483.58|485.18|483.58|0
1636446300000|2021-11-09 08:25:00|484.97|483.37|484.97|483.37|484.97|483.37|484.97|483.37|0
1636446310000|2021-11-09 08:25:10|485.18|483.58|484.97|483.37|485.18|483.58|484.97|483.37|0
1636446330000|2021-11-09 08:25:30|485.07|483.47|484.97|483.37|485.07|483.47|484.97|483.37|0
1636446340000|2021-11-09 08:25:40|485.18|483.58|485.18|483.58|485.18|483.58|485.18|483.58|0
1636446350000|2021-11-09 08:25:50|484.97|483.37|484.97|483.37|484.97|483.37|484.97|483.37|0
1636446370000|2021-11-09 08:26:10|484.86|483.26|484.75|483.15|484.86|483.26|484.75|483.15|0
1636446380000|2021-11-09 08:26:20|484.54|482.94|484.54|482.94|484.75|483.15|484.54|482.94|0
1636446390000|2021-11-09 08:26:30|484.33|482.73|484.33|482.73|484.33|482.73|484.33|482.73|0
1636446410000|2021-11-09 08:26:50|484.12|482.52|483.91|482.31|484.12|482.52|483.91|482.31|0
1636446420000|2021-11-09 08:27:00|483.7|482.1|483.7|482.1|483.7|482.1|483.7|482.1|0
1636446430000|2021-11-09 08:27:10|483.91|482.31|483.91|482.31|484.12|482.52|483.91|482.31|0
1636446440000|2021-11-09 08:27:20|484.12|482.52|483.7|482.1|484.12|482.52|483.7|482.1|0
1636446450000|2021-11-09 08:27:30|483.8|482.2|483.91|482.31|483.91|482.31|483.7|482.1|0
1636446460000|2021-11-09 08:27:40|483.8|482.2|483.91|482.31|483.91|482.31|483.8|482.2|0
1636446480000|2021-11-09 08:28:00|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636446490000|2021-11-09 08:28:10|484.22|482.62|484.22|482.62|484.22|482.62|484.22|482.62|0
1636446500000|2021-11-09 08:28:20|484.33|482.73|484.33|482.73|484.33|482.73|484.33|482.73|0
1636446510000|2021-11-09 08:28:30|484.12|482.52|484.33|482.73|484.33|482.73|484.12|482.52|0
1636446520000|2021-11-09 08:28:40|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636446530000|2021-11-09 08:28:50|484.01|482.41|483.91|482.31|484.01|482.41|483.91|482.31|0
1636446540000|2021-11-09 08:29:00|483.8|482.2|483.8|482.2|483.8|482.2|483.8|482.2|0
1636446550000|2021-11-09 08:29:10|483.7|482.1|483.91|482.31|483.91|482.31|483.7|482.1|0
1636446580000|2021-11-09 08:29:40|484.12|482.52|484.12|482.52|484.12|482.52|483.91|482.31|0
1636446590000|2021-11-09 08:29:50|483.91|482.31|483.91|482.31|483.91|482.31|483.91|482.31|0
1636446600000|2021-11-09 08:30:00|483.8|482.2|483.91|482.31|483.91|482.31|483.8|482.2|0
1636446610000|2021-11-09 08:30:10|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1636446620000|2021-11-09 08:30:20|484.33|482.73|484.75|483.15|484.75|483.15|484.33|482.73|0
1636446630000|2021-11-09 08:30:30|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636446640000|2021-11-09 08:30:40|485.06|483.46|485.17|483.57|485.17|483.57|485.06|483.46|0
1636446660000|2021-11-09 08:31:00|485.39|483.79|485.39|483.79|485.39|483.79|485.39|483.79|0
1636446670000|2021-11-09 08:31:10|485.38|483.78|485.17|483.57|485.38|483.78|485.17|483.57|0
1636446680000|2021-11-09 08:31:20|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636446690000|2021-11-09 08:31:30|485.17|483.57|485.17|483.57|485.17|483.57|485.17|483.57|0
1636446700000|2021-11-09 08:31:40|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636446720000|2021-11-09 08:32:00|485.06|483.46|484.75|483.15|485.06|483.46|484.75|483.15|0
1636446730000|2021-11-09 08:32:10|484.96|483.36|484.96|483.36|484.96|483.36|484.96|483.36|0
1636446740000|2021-11-09 08:32:20|485.06|483.46|485.27|483.67|485.38|483.78|484.96|483.36|0
1636446750000|2021-11-09 08:32:30|485.17|483.57|485.27|483.67|485.38|483.78|485.17|483.57|0
1636446760000|2021-11-09 08:32:40|485.38|483.78|485.7|484.1|485.7|484.1|485.38|483.78|0
1636446770000|2021-11-09 08:32:50|485.81|484.21|486.02|484.42|486.23|484.63|485.81|484.21|0
1636446780000|2021-11-09 08:33:00|486.12|484.52|486.23|484.63|486.23|484.63|486.02|484.42|0
1636446800000|2021-11-09 08:33:20|486.12|484.52|486.02|484.42|486.12|484.52|486.02|484.42|0
1636446810000|2021-11-09 08:33:30|485.81|484.21|486.02|484.42|486.02|484.42|485.81|484.21|0
1636446820000|2021-11-09 08:33:40|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1636446830000|2021-11-09 08:33:50|486.12|484.52|486.23|484.63|486.23|484.63|486.12|484.52|0
1636446860000|2021-11-09 08:34:20|486.02|484.42|486.23|484.63|486.23|484.63|486.02|484.42|0
1636446870000|2021-11-09 08:34:30|486.12|484.52|486.23|484.63|486.23|484.63|486.12|484.52|0
1636446880000|2021-11-09 08:34:40|486.02|484.42|486.23|484.63|486.23|484.63|486.02|484.42|0
1636446890000|2021-11-09 08:34:50|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636446900000|2021-11-09 08:35:00|486.65|485.05|486.65|485.05|486.65|485.05|486.44|484.84|0
1636446910000|2021-11-09 08:35:10|486.86|485.26|486.86|485.26|486.86|485.26|486.65|485.05|0
1636446920000|2021-11-09 08:35:20|487.07|485.47|486.86|485.26|487.07|485.47|486.86|485.26|0
1636446930000|2021-11-09 08:35:30|486.65|485.05|486.86|485.26|486.86|485.26|486.65|485.05|0
1636446940000|2021-11-09 08:35:40|486.96|485.36|486.96|485.36|486.96|485.36|486.96|485.36|0
1636446950000|2021-11-09 08:35:50|486.86|485.26|486.86|485.26|486.96|485.36|486.86|485.26|0
1636446960000|2021-11-09 08:36:00|486.65|485.05|486.86|485.26|486.86|485.26|486.65|485.05|0
1636446980000|2021-11-09 08:36:20|486.65|485.05|486.44|484.84|486.65|485.05|486.44|484.84|0
1636446990000|2021-11-09 08:36:30|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1636447000000|2021-11-09 08:36:40|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447010000|2021-11-09 08:36:50|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1636447020000|2021-11-09 08:37:00|486.44|484.84|486.23|484.63|486.44|484.84|486.23|484.63|0
1636447030000|2021-11-09 08:37:10|486.44|484.84|486.23|484.63|486.44|484.84|486.23|484.63|0
1636447040000|2021-11-09 08:37:20|486.02|484.42|486.02|484.42|486.02|484.42|486.02|484.42|0
1636447060000|2021-11-09 08:37:40|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1636447070000|2021-11-09 08:37:50|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447080000|2021-11-09 08:38:00|486.54|484.94|486.44|484.84|486.54|484.94|486.44|484.84|0
1636447090000|2021-11-09 08:38:10|486.54|484.94|486.65|485.05|486.65|485.05|486.54|484.94|0
1636447100000|2021-11-09 08:38:20|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447110000|2021-11-09 08:38:30|486.65|485.05|486.44|484.84|486.65|485.05|486.44|484.84|0
1636447120000|2021-11-09 08:38:40|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1636447130000|2021-11-09 08:38:50|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447150000|2021-11-09 08:39:10|486.33|484.73|486.23|484.63|486.33|484.73|486.23|484.63|0
1636447160000|2021-11-09 08:39:20|486.44|484.84|486.23|484.63|486.44|484.84|486.23|484.63|0
1636447170000|2021-11-09 08:39:30|486.44|484.84|486.33|484.73|486.44|484.84|486.33|484.73|0
1636447180000|2021-11-09 08:39:40|486.44|484.84|486.23|484.63|486.44|484.84|486.23|484.63|0
1636447190000|2021-11-09 08:39:50|486.01|484.41|486.01|484.41|486.01|484.41|486.01|484.41|0
1636447200000|2021-11-09 08:40:00|486.12|484.52|486.01|484.41|486.23|484.63|486.01|484.41|0
1636447210000|2021-11-09 08:40:10|485.8|484.2|485.8|484.2|485.8|484.2|485.8|484.2|0
1636447220000|2021-11-09 08:40:20|486.01|484.41|486.01|484.41|486.01|484.41|486.01|484.41|0
1636447230000|2021-11-09 08:40:30|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1636447240000|2021-11-09 08:40:40|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447250000|2021-11-09 08:40:50|486.33|484.73|486.23|484.63|486.33|484.73|486.23|484.63|0
1636447260000|2021-11-09 08:41:00|486.22|484.62|486.01|484.41|486.22|484.62|486.01|484.41|0
1636447270000|2021-11-09 08:41:10|486.22|484.62|486.22|484.62|486.22|484.62|486.22|484.62|0
1636447280000|2021-11-09 08:41:20|486.01|484.41|486.22|484.62|486.22|484.62|486.01|484.41|0
1636447290000|2021-11-09 08:41:30|486.01|484.41|486.01|484.41|486.01|484.41|486.01|484.41|0
1636447310000|2021-11-09 08:41:50|486.44|484.84|486.22|484.62|486.44|484.84|486.22|484.62|0
1636447320000|2021-11-09 08:42:00|486.44|484.84|486.22|484.62|486.44|484.84|486.22|484.62|0
1636447330000|2021-11-09 08:42:10|486.44|484.84|486.44|484.84|486.44|484.84|486.44|484.84|0
1636447340000|2021-11-09 08:42:20|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1636447360000|2021-11-09 08:42:40|486.54|484.94|486.54|484.94|486.54|484.94|486.54|484.94|0
1636447370000|2021-11-09 08:42:50|486.44|484.84|486.22|484.62|486.44|484.84|486.22|484.62|0
1636447380000|2021-11-09 08:43:00|486.11|484.51|486.22|484.62|486.22|484.62|486.11|484.51|0
1636447390000|2021-11-09 08:43:10|486.44|484.84|486.33|484.73|486.44|484.84|486.33|484.73|0
1636447400000|2021-11-09 08:43:20|486.44|484.84|486.65|485.05|486.65|485.05|486.44|484.84|0
1636447410000|2021-11-09 08:43:30|486.44|484.84|486.65|485.05|486.65|485.05|486.44|484.84|0
1636447420000|2021-11-09 08:43:40|486.86|485.26|486.86|485.26|486.86|485.26|486.75|485.15|0
1636447430000|2021-11-09 08:43:50|486.96|485.36|486.96|485.36|486.96|485.36|486.96|485.36|0
1636447440000|2021-11-09 08:44:00|486.86|485.26|487.07|485.47|487.07|485.47|486.86|485.26|0
1636447460000|2021-11-09 08:44:20|487.28|485.68|487.07|485.47|487.28|485.68|487.07|485.47|0
1636447480000|2021-11-09 08:44:40|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1636447500000|2021-11-09 08:45:00|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1636447510000|2021-11-09 08:45:10|486.43|484.83|486.43|484.83|486.43|484.83|486.43|484.83|0
1636447520000|2021-11-09 08:45:20|486.22|484.62|486.22|484.62|486.43|484.83|486.22|484.62|0
1636447530000|2021-11-09 08:45:30|486.43|484.83|486.43|484.83|486.43|484.83|486.22|484.62|0
1636447550000|2021-11-09 08:45:50|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1636447560000|2021-11-09 08:46:00|486.86|485.26|486.65|485.05|486.86|485.26|486.65|485.05|0
1636447570000|2021-11-09 08:46:10|486.54|484.94|486.54|484.94|486.54|484.94|486.54|484.94|0
1636447580000|2021-11-09 08:46:20|486.43|484.83|486.64|485.04|486.64|485.04|486.43|484.83|0
1636447600000|2021-11-09 08:46:40|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1636447610000|2021-11-09 08:46:50|486.64|485.04|486.86|485.26|486.86|485.26|486.64|485.04|0
1636447620000|2021-11-09 08:47:00|486.75|485.15|486.75|485.15|486.86|485.26|486.64|485.04|0
1636447630000|2021-11-09 08:47:10|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1636447640000|2021-11-09 08:47:20|486.64|485.04|486.86|485.26|486.86|485.26|486.64|485.04|0
1636447650000|2021-11-09 08:47:30|486.96|485.36|487.07|485.47|487.07|485.47|486.96|485.36|0
1636447660000|2021-11-09 08:47:40|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1636447670000|2021-11-09 08:47:50|487.07|485.47|487.07|485.47|487.07|485.47|487.07|485.47|0
1636447700000|2021-11-09 08:48:20|486.86|485.26|486.64|485.04|486.86|485.26|486.64|485.04|0
1636447710000|2021-11-09 08:48:30|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1636447720000|2021-11-09 08:48:40|487.07|485.47|487.07|485.47|487.07|485.47|487.07|485.47|0
1636447730000|2021-11-09 08:48:50|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1636447760000|2021-11-09 08:49:20|487.07|485.47|487.28|485.68|487.28|485.68|487.07|485.47|0
1636447770000|2021-11-09 08:49:30|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636447780000|2021-11-09 08:49:40|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1636447790000|2021-11-09 08:49:50|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636447800000|2021-11-09 08:50:00|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1636447810000|2021-11-09 08:50:10|487.07|485.47|487.07|485.47|487.28|485.68|487.07|485.47|0
1636447820000|2021-11-09 08:50:20|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1636447830000|2021-11-09 08:50:30|487.17|485.57|487.38|485.78|487.49|485.89|487.17|485.57|0
1636447840000|2021-11-09 08:50:40|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636447850000|2021-11-09 08:50:50|487.7|486.1|487.7|486.1|487.7|486.1|487.7|486.1|0
1636447860000|2021-11-09 08:51:00|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636447870000|2021-11-09 08:51:10|487.28|485.68|487.49|485.89|487.49|485.89|487.28|485.68|0
1636447880000|2021-11-09 08:51:20|487.7|486.1|487.49|485.89|487.7|486.1|487.49|485.89|0
1636447890000|2021-11-09 08:51:30|487.59|485.99|487.7|486.1|487.7|486.1|487.59|485.99|0
1636447900000|2021-11-09 08:51:40|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636447910000|2021-11-09 08:51:50|487.7|486.1|487.7|486.1|487.7|486.1|487.7|486.1|0
1636447960000|2021-11-09 08:52:40|487.59|485.99|487.59|485.99|487.7|486.1|487.49|485.89|0
1636447970000|2021-11-09 08:52:50|487.7|486.1|487.49|485.89|487.7|486.1|487.49|485.89|0
1636447980000|2021-11-09 08:53:00|487.59|485.99|487.7|486.1|487.7|486.1|487.59|485.99|0
1636447990000|2021-11-09 08:53:10|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636448000000|2021-11-09 08:53:20|487.59|485.99|487.49|485.89|487.59|485.99|487.49|485.89|0
1636448040000|2021-11-09 08:54:00|487.7|486.1|487.7|486.1|487.7|486.1|487.7|486.1|0
1636448050000|2021-11-09 08:54:10|487.59|485.99|487.7|486.1|487.7|486.1|487.59|485.99|0
1636448070000|2021-11-09 08:54:30|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636448090000|2021-11-09 08:54:50|487.59|485.99|487.7|486.1|487.7|486.1|487.49|485.89|0
1636448150000|2021-11-09 08:55:50|487.91|486.31|488.12|486.52|488.12|486.52|487.91|486.31|0
1636448160000|2021-11-09 08:56:00|487.91|486.31|487.91|486.31|487.91|486.31|487.91|486.31|0
1636448190000|2021-11-09 08:56:30|488.01|486.41|487.91|486.31|488.01|486.41|487.91|486.31|0
1636448200000|2021-11-09 08:56:40|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636448210000|2021-11-09 08:56:50|487.27|485.67|487.27|485.67|487.27|485.67|487.27|485.67|0
1636448240000|2021-11-09 08:57:20|487.06|485.46|486.95|485.35|487.06|485.46|486.95|485.35|0
1636448250000|2021-11-09 08:57:30|486.85|485.25|486.85|485.25|486.85|485.25|486.85|485.25|0
1636448280000|2021-11-09 08:58:00|487.06|485.46|486.95|485.35|487.06|485.46|486.95|485.35|0
1636448290000|2021-11-09 08:58:10|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1636448300000|2021-11-09 08:58:20|486.64|485.04|486.74|485.14|486.74|485.14|486.64|485.04|0
1636448310000|2021-11-09 08:58:30|486.85|485.25|486.64|485.04|486.85|485.25|486.64|485.04|0
1636448320000|2021-11-09 08:58:40|486.85|485.25|486.85|485.25|486.85|485.25|486.85|485.25|0
1636448340000|2021-11-09 08:59:00|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1636448360000|2021-11-09 08:59:20|487.27|485.67|487.16|485.56|487.27|485.67|487.16|485.56|0
1636448370000|2021-11-09 08:59:30|487.27|485.67|487.27|485.67|487.27|485.67|487.27|485.67|0
1636448380000|2021-11-09 08:59:40|487.16|485.56|487.06|485.46|487.16|485.56|487.06|485.46|0
1636448400000|2021-11-09 09:00:00|486.85|485.25|486.85|485.25|486.85|485.25|486.64|485.04|0
1636448410000|2021-11-09 09:00:10|487.06|485.46|486.85|485.25|487.06|485.46|486.85|485.25|0
1636448430000|2021-11-09 09:00:30|486.64|485.04|486.85|485.25|487.06|485.46|486.64|485.04|0
1636448440000|2021-11-09 09:00:40|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1636448460000|2021-11-09 09:01:00|487.27|485.67|486.85|485.25|487.27|485.67|486.85|485.25|0
1636448480000|2021-11-09 09:01:20|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1636448490000|2021-11-09 09:01:30|486.85|485.25|486.85|485.25|486.85|485.25|486.85|485.25|0
1636448500000|2021-11-09 09:01:40|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1636448510000|2021-11-09 09:01:50|486.85|485.25|487.06|485.46|487.06|485.46|486.85|485.25|0
1636448520000|2021-11-09 09:02:00|486.85|485.25|486.85|485.25|486.85|485.25|486.85|485.25|0
1636448530000|2021-11-09 09:02:10|486.42|484.82|486.42|484.82|486.53|484.93|486.42|484.82|0
1636448540000|2021-11-09 09:02:20|486.64|485.04|486.64|485.04|486.64|485.04|486.64|485.04|0
1636448550000|2021-11-09 09:02:30|486.74|485.14|486.74|485.14|486.74|485.14|486.74|485.14|0
1636448560000|2021-11-09 09:02:40|486.64|485.04|486.85|485.25|486.85|485.25|486.64|485.04|0
1636448570000|2021-11-09 09:02:50|486.64|485.04|486.42|484.82|486.64|485.04|486.42|484.82|0
1636448580000|2021-11-09 09:03:00|486.31|484.71|486.21|484.61|486.31|484.71|486.21|484.61|0
1636448600000|2021-11-09 09:03:20|486.42|484.82|486.31|484.71|486.42|484.82|486.31|484.71|0
1636448610000|2021-11-09 09:03:30|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636448620000|2021-11-09 09:03:40|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636448630000|2021-11-09 09:03:50|486|484.4|486|484.4|486|484.4|486|484.4|0
1636448640000|2021-11-09 09:04:00|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636448650000|2021-11-09 09:04:10|486.31|484.71|486.42|484.82|486.42|484.82|486.31|484.71|0
1636448680000|2021-11-09 09:04:40|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1636448700000|2021-11-09 09:05:00|486|484.4|485.79|484.19|486|484.4|485.79|484.19|0
1636448710000|2021-11-09 09:05:10|485.58|483.98|485.58|483.98|485.58|483.98|485.58|483.98|0
1636448720000|2021-11-09 09:05:20|485.37|483.77|485.37|483.77|485.37|483.77|485.37|483.77|0
1636448730000|2021-11-09 09:05:30|485.47|483.87|485.58|483.98|485.58|483.98|485.47|483.87|0
1636448740000|2021-11-09 09:05:40|485.68|484.08|485.68|484.08|485.68|484.08|485.68|484.08|0
1636448750000|2021-11-09 09:05:50|485.58|483.98|485.68|484.08|485.68|484.08|485.58|483.98|0
1636448760000|2021-11-09 09:06:00|485.58|483.98|485.79|484.19|485.79|484.19|485.58|483.98|0
1636448770000|2021-11-09 09:06:10|485.68|484.08|485.58|483.98|485.68|484.08|485.58|483.98|0
1636448790000|2021-11-09 09:06:30|485.37|483.77|485.47|483.87|485.47|483.87|485.37|483.77|0
1636448800000|2021-11-09 09:06:40|485.37|483.77|485.37|483.77|485.58|483.98|485.37|483.77|0
1636448820000|2021-11-09 09:07:00|485.58|483.98|485.58|483.98|485.58|483.98|485.58|483.98|0
1636448850000|2021-11-09 09:07:30|485.37|483.77|485.37|483.77|485.37|483.77|485.37|483.77|0
1636448860000|2021-11-09 09:07:40|485.58|483.98|485.58|483.98|485.58|483.98|485.47|483.87|0
1636448870000|2021-11-09 09:07:50|485.37|483.77|485.36|483.76|485.47|483.87|485.36|483.76|0
1636448880000|2021-11-09 09:08:00|485.58|483.98|485.58|483.98|485.79|484.19|485.58|483.98|0
1636448890000|2021-11-09 09:08:10|485.79|484.19|485.58|483.98|485.79|484.19|485.58|483.98|0
1636448900000|2021-11-09 09:08:20|485.79|484.19|485.79|484.19|485.79|484.19|485.79|484.19|0
1636448910000|2021-11-09 09:08:30|485.68|484.08|485.79|484.19|485.79|484.19|485.58|483.98|0
1636448920000|2021-11-09 09:08:40|485.58|483.98|485.79|484.19|485.79|484.19|485.58|483.98|0
1636448940000|2021-11-09 09:09:00|485.68|484.08|485.79|484.19|485.79|484.19|485.68|484.08|0
1636448990000|2021-11-09 09:09:50|485.58|483.98|485.79|484.19|485.79|484.19|485.58|483.98|0
1636449010000|2021-11-09 09:10:10|485.57|483.97|485.57|483.97|485.57|483.97|485.57|483.97|0
1636449020000|2021-11-09 09:10:20|485.79|484.19|485.79|484.19|485.79|484.19|485.79|484.19|0
1636449040000|2021-11-09 09:10:40|485.89|484.29|486|484.4|486|484.4|485.89|484.29|0
1636449080000|2021-11-09 09:11:20|486.1|484.5|486.21|484.61|486.21|484.61|486.1|484.5|0
1636449090000|2021-11-09 09:11:30|486.1|484.5|486.21|484.61|486.21|484.61|486.1|484.5|0
1636449120000|2021-11-09 09:12:00|486.42|484.82|486.42|484.82|486.42|484.82|486.31|484.71|0
1636449140000|2021-11-09 09:12:20|486.63|485.03|486.52|484.92|486.63|485.03|486.52|484.92|0
1636449150000|2021-11-09 09:12:30|486.63|485.03|486.63|485.03|486.63|485.03|486.63|485.03|0
1636449160000|2021-11-09 09:12:40|486.73|485.13|486.84|485.24|486.84|485.24|486.63|485.03|0
1636449170000|2021-11-09 09:12:50|486.63|485.03|486.63|485.03|486.63|485.03|486.63|485.03|0
1636449210000|2021-11-09 09:13:30|486.84|485.24|486.63|485.03|486.84|485.24|486.63|485.03|0
1636449220000|2021-11-09 09:13:40|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636449250000|2021-11-09 09:14:10|486.52|484.92|486.42|484.82|486.52|484.92|486.42|484.82|0
1636449260000|2021-11-09 09:14:20|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636449270000|2021-11-09 09:14:30|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1636449320000|2021-11-09 09:15:20|486.63|485.03|486.63|485.03|486.63|485.03|486.63|485.03|0
1636449340000|2021-11-09 09:15:40|486.84|485.24|487.05|485.45|487.05|485.45|486.84|485.24|0
1636449350000|2021-11-09 09:15:50|486.84|485.24|486.84|485.24|486.84|485.24|486.84|485.24|0
1636449370000|2021-11-09 09:16:10|487.05|485.45|487.05|485.45|487.05|485.45|486.84|485.24|0
1636449380000|2021-11-09 09:16:20|486.94|485.34|486.84|485.24|487.05|485.45|486.84|485.24|0
1636449400000|2021-11-09 09:16:40|487.05|485.45|486.94|485.34|487.05|485.45|486.94|485.34|0
1636449410000|2021-11-09 09:16:50|487.05|485.45|487.05|485.45|487.05|485.45|487.05|485.45|0
1636449420000|2021-11-09 09:17:00|486.84|485.24|486.84|485.24|486.84|485.24|486.84|485.24|0
1636449430000|2021-11-09 09:17:10|486.63|485.03|486.73|485.13|486.73|485.13|486.63|485.03|0
1636449440000|2021-11-09 09:17:20|486.84|485.24|486.84|485.24|486.84|485.24|486.84|485.24|0
1636449450000|2021-11-09 09:17:30|486.63|485.03|486.63|485.03|486.63|485.03|486.63|485.03|0
1636449470000|2021-11-09 09:17:50|486.42|484.82|486.42|484.82|486.52|484.92|486.42|484.82|0
1636449480000|2021-11-09 09:18:00|486.63|485.03|486.63|485.03|486.63|485.03|486.63|485.03|0
1636449510000|2021-11-09 09:18:30|486.52|484.92|486.42|484.82|486.52|484.92|486.42|484.82|0
1636449530000|2021-11-09 09:18:50|486.63|485.03|486.52|484.92|486.63|485.03|486.42|484.82|0
1636449540000|2021-11-09 09:19:00|486.42|484.82|486.31|484.71|486.42|484.82|486.31|484.71|0
1636449550000|2021-11-09 09:19:10|486.42|484.82|486.2|484.6|486.42|484.82|486.2|484.6|0
1636449560000|2021-11-09 09:19:20|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636449580000|2021-11-09 09:19:40|486.2|484.6|486.2|484.6|486.2|484.6|486.09|484.49|0
1636449620000|2021-11-09 09:20:20|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636449630000|2021-11-09 09:20:30|485.78|484.18|485.78|484.18|485.78|484.18|485.78|484.18|0
1636449640000|2021-11-09 09:20:40|485.99|484.39|485.78|484.18|485.99|484.39|485.78|484.18|0
1636449720000|2021-11-09 09:22:00|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636449770000|2021-11-09 09:22:50|486.2|484.6|486.2|484.6|486.2|484.6|485.99|484.39|0
1636449810000|2021-11-09 09:23:30|485.78|484.18|485.78|484.18|485.78|484.18|485.78|484.18|0
1636449820000|2021-11-09 09:23:40|485.57|483.97|485.57|483.97|485.57|483.97|485.57|483.97|0
1636449840000|2021-11-09 09:24:00|485.78|484.18|485.78|484.18|485.78|484.18|485.78|484.18|0
1636449850000|2021-11-09 09:24:10|485.99|484.39|485.99|484.39|485.99|484.39|485.99|484.39|0
1636449900000|2021-11-09 09:25:00|485.78|484.18|485.57|483.97|485.78|484.18|485.57|483.97|0
1636449930000|2021-11-09 09:25:30|485.36|483.76|485.36|483.76|485.36|483.76|485.36|483.76|0
1636449940000|2021-11-09 09:25:40|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1636449960000|2021-11-09 09:26:00|485.36|483.76|485.36|483.76|485.36|483.76|485.36|483.76|0
1636449970000|2021-11-09 09:26:10|485.35|483.75|485.35|483.75|485.35|483.75|485.35|483.75|0
1636449990000|2021-11-09 09:26:30|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1636450000000|2021-11-09 09:26:40|484.93|483.33|484.93|483.33|484.93|483.33|484.93|483.33|0
1636450010000|2021-11-09 09:26:50|484.72|483.12|484.72|483.12|484.72|483.12|484.72|483.12|0
1636450020000|2021-11-09 09:27:00|484.82|483.22|484.93|483.33|484.93|483.33|484.82|483.22|0
1636450040000|2021-11-09 09:27:20|484.72|483.12|484.93|483.33|484.93|483.33|484.72|483.12|0
1636450050000|2021-11-09 09:27:30|485.03|483.43|484.93|483.33|485.03|483.43|484.93|483.33|0
1636450060000|2021-11-09 09:27:40|485.03|483.43|485.03|483.43|485.03|483.43|485.03|483.43|0
1636450070000|2021-11-09 09:27:50|484.93|483.33|484.82|483.22|484.93|483.33|484.82|483.22|0
1636450080000|2021-11-09 09:28:00|484.72|483.12|484.72|483.12|484.72|483.12|484.72|483.12|0
1636450100000|2021-11-09 09:28:20|484.51|482.91|484.51|482.91|484.51|482.91|484.51|482.91|0
1636450110000|2021-11-09 09:28:30|484.3|482.7|484.72|483.12|484.72|483.12|484.3|482.7|0
1636450120000|2021-11-09 09:28:40|484.51|482.91|484.72|483.12|484.72|483.12|484.51|482.91|0
1636450130000|2021-11-09 09:28:50|484.93|483.33|484.93|483.33|484.93|483.33|484.93|483.33|0
1636450140000|2021-11-09 09:29:00|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1636450160000|2021-11-09 09:29:20|485.35|483.75|485.35|483.75|485.35|483.75|485.35|483.75|0
1636450200000|2021-11-09 09:30:00|485.56|483.96|485.56|483.96|485.56|483.96|485.56|483.96|0
1636450220000|2021-11-09 09:30:20|485.45|483.85|485.56|483.96|485.56|483.96|485.45|483.85|0
1636450230000|2021-11-09 09:30:30|485.35|483.75|485.56|483.96|485.56|483.96|485.35|483.75|0
1636450250000|2021-11-09 09:30:50|485.35|483.75|485.35|483.75|485.35|483.75|485.35|483.75|0
1636450260000|2021-11-09 09:31:00|485.56|483.96|485.56|483.96|485.56|483.96|485.56|483.96|0
1636450270000|2021-11-09 09:31:10|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450300000|2021-11-09 09:31:40|485.35|483.75|485.56|483.96|485.56|483.96|485.35|483.75|0
1636450310000|2021-11-09 09:31:50|485.35|483.75|485.45|483.85|485.45|483.85|485.35|483.75|0
1636450320000|2021-11-09 09:32:00|485.35|483.75|485.35|483.75|485.56|483.96|485.35|483.75|0
1636450340000|2021-11-09 09:32:20|485.24|483.64|485.24|483.64|485.24|483.64|485.24|483.64|0
1636450350000|2021-11-09 09:32:30|485.14|483.54|485.56|483.96|485.56|483.96|485.14|483.54|0
1636450390000|2021-11-09 09:33:10|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450440000|2021-11-09 09:34:00|485.87|484.27|485.87|484.27|485.98|484.38|485.87|484.27|0
1636450450000|2021-11-09 09:34:10|485.98|484.38|485.98|484.38|486.2|484.6|485.98|484.38|0
1636450460000|2021-11-09 09:34:20|486.2|484.6|486.2|484.6|486.2|484.6|486.2|484.6|0
1636450490000|2021-11-09 09:34:50|486.3|484.7|486.3|484.7|486.3|484.7|486.3|484.7|0
1636450500000|2021-11-09 09:35:00|486.2|484.6|485.98|484.38|486.2|484.6|485.98|484.38|0
1636450520000|2021-11-09 09:35:20|486.2|484.6|486.2|484.6|486.2|484.6|486.2|484.6|0
1636450540000|2021-11-09 09:35:40|485.98|484.38|486.2|484.6|486.2|484.6|485.98|484.38|0
1636450550000|2021-11-09 09:35:50|485.98|484.38|485.98|484.38|485.98|484.38|485.98|484.38|0
1636450560000|2021-11-09 09:36:00|485.77|484.17|485.56|483.96|485.77|484.17|485.56|483.96|0
1636450570000|2021-11-09 09:36:10|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450580000|2021-11-09 09:36:20|485.98|484.38|485.77|484.17|485.98|484.38|485.77|484.17|0
1636450600000|2021-11-09 09:36:40|485.98|484.38|485.98|484.38|485.98|484.38|485.98|484.38|0
1636450610000|2021-11-09 09:36:50|485.77|484.17|485.66|484.06|485.77|484.17|485.56|483.96|0
1636450620000|2021-11-09 09:37:00|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450630000|2021-11-09 09:37:10|485.98|484.38|485.98|484.38|485.98|484.38|485.98|484.38|0
1636450640000|2021-11-09 09:37:20|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450650000|2021-11-09 09:37:30|485.98|484.38|485.98|484.38|485.98|484.38|485.98|484.38|0
1636450660000|2021-11-09 09:37:40|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1636450740000|2021-11-09 09:39:00|486.4|484.8|486.29|484.69|486.4|484.8|486.29|484.69|0
1636450750000|2021-11-09 09:39:10|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1636450760000|2021-11-09 09:39:20|485.98|484.38|486.19|484.59|486.19|484.59|485.98|484.38|0
1636450770000|2021-11-09 09:39:30|485.98|484.38|485.98|484.38|485.98|484.38|485.98|484.38|0
1636450790000|2021-11-09 09:39:50|486.08|484.48|486.19|484.59|486.19|484.59|486.08|484.48|0
1636450810000|2021-11-09 09:40:10|485.98|484.38|486.08|484.48|486.08|484.48|485.98|484.38|0
1636450820000|2021-11-09 09:40:20|486.19|484.59|486.19|484.59|486.19|484.59|486.08|484.48|0
1636450830000|2021-11-09 09:40:30|486.08|484.48|485.98|484.38|486.08|484.48|485.98|484.38|0
1636450840000|2021-11-09 09:40:40|485.87|484.27|485.87|484.27|485.98|484.38|485.87|484.27|0
1636450850000|2021-11-09 09:40:50|485.98|484.38|485.77|484.17|485.98|484.38|485.77|484.17|0
1636450860000|2021-11-09 09:41:00|485.87|484.27|485.98|484.38|485.98|484.38|485.87|484.27|0
1636450870000|2021-11-09 09:41:10|485.77|484.17|485.98|484.38|485.98|484.38|485.77|484.17|0
1636450880000|2021-11-09 09:41:20|485.77|484.17|485.77|484.17|485.77|484.17|485.77|484.17|0
1636450890000|2021-11-09 09:41:30|485.87|484.27|485.98|484.38|485.98|484.38|485.87|484.27|0
1636450920000|2021-11-09 09:42:00|485.77|484.17|485.98|484.38|485.98|484.38|485.77|484.17|0
1636450930000|2021-11-09 09:42:10|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1636450940000|2021-11-09 09:42:20|485.98|484.38|485.98|484.38|486.19|484.59|485.98|484.38|0
1636450950000|2021-11-09 09:42:30|486.08|484.48|486.19|484.59|486.19|484.59|486.08|484.48|0
1636450980000|2021-11-09 09:43:00|486.4|484.8|486.4|484.8|486.4|484.8|486.4|484.8|0
1636451000000|2021-11-09 09:43:20|486.29|484.69|486.29|484.69|486.29|484.69|486.29|484.69|0
1636451010000|2021-11-09 09:43:30|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1636451020000|2021-11-09 09:43:40|486.29|484.69|486.29|484.69|486.29|484.69|486.29|484.69|0
1636451030000|2021-11-09 09:43:50|486.19|484.59|486.4|484.8|486.4|484.8|486.19|484.59|0
1636451060000|2021-11-09 09:44:20|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1636451070000|2021-11-09 09:44:30|486.4|484.8|486.4|484.8|486.4|484.8|486.4|484.8|0
1636451080000|2021-11-09 09:44:40|486.61|485.01|486.61|485.01|486.61|485.01|486.61|485.01|0
1636451090000|2021-11-09 09:44:50|486.82|485.22|486.82|485.22|486.82|485.22|486.82|485.22|0
1636451110000|2021-11-09 09:45:10|487.04|485.44|486.82|485.22|487.04|485.44|486.82|485.22|0
1636451120000|2021-11-09 09:45:20|486.93|485.33|487.04|485.44|487.04|485.44|486.82|485.22|0
1636451140000|2021-11-09 09:45:40|486.93|485.33|486.82|485.22|486.93|485.33|486.82|485.22|0
1636451150000|2021-11-09 09:45:50|486.93|485.33|486.93|485.33|486.93|485.33|486.93|485.33|0
1636451160000|2021-11-09 09:46:00|486.82|485.22|487.04|485.44|487.04|485.44|486.82|485.22|0
1636451170000|2021-11-09 09:46:10|486.82|485.22|486.82|485.22|486.82|485.22|486.82|485.22|0
1636451210000|2021-11-09 09:46:50|487.04|485.44|486.93|485.33|487.04|485.44|486.93|485.33|0
1636451220000|2021-11-09 09:47:00|487.04|485.44|487.03|485.43|487.04|485.44|487.03|485.43|0
1636451240000|2021-11-09 09:47:20|486.92|485.32|486.92|485.32|486.92|485.32|486.92|485.32|0
1636451250000|2021-11-09 09:47:30|486.82|485.22|487.03|485.43|487.03|485.43|486.82|485.22|0
1636451270000|2021-11-09 09:47:50|487.14|485.54|487.25|485.65|487.25|485.65|487.14|485.54|0
1636451310000|2021-11-09 09:48:30|487.35|485.75|487.35|485.75|487.35|485.75|487.35|485.75|0
1636451320000|2021-11-09 09:48:40|487.25|485.65|487.46|485.86|487.46|485.86|487.25|485.65|0
1636451330000|2021-11-09 09:48:50|487.67|486.07|487.46|485.86|487.67|486.07|487.46|485.86|0
1636451360000|2021-11-09 09:49:20|487.25|485.65|487.25|485.65|487.25|485.65|487.25|485.65|0
1636451390000|2021-11-09 09:49:50|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636451400000|2021-11-09 09:50:00|487.46|485.86|487.35|485.75|487.46|485.86|487.24|485.64|0
1636451410000|2021-11-09 09:50:10|487.46|485.86|487.46|485.86|487.46|485.86|487.46|485.86|0
1636451420000|2021-11-09 09:50:20|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636451450000|2021-11-09 09:50:50|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636451460000|2021-11-09 09:51:00|487.03|485.43|487.03|485.43|487.13|485.53|487.03|485.43|0
1636451470000|2021-11-09 09:51:10|487.24|485.64|487.24|485.64|487.24|485.64|487.03|485.43|0
1636451480000|2021-11-09 09:51:20|487.13|485.53|487.24|485.64|487.24|485.64|487.13|485.53|0
1636451510000|2021-11-09 09:51:50|487.46|485.86|487.24|485.64|487.46|485.86|487.24|485.64|0
1636451530000|2021-11-09 09:52:10|487.35|485.75|487.24|485.64|487.35|485.75|487.24|485.64|0
1636451540000|2021-11-09 09:52:20|487.46|485.86|487.46|485.86|487.46|485.86|487.46|485.86|0
1636451570000|2021-11-09 09:52:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636451580000|2021-11-09 09:53:00|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636451640000|2021-11-09 09:54:00|487.03|485.43|487.24|485.64|487.24|485.64|487.03|485.43|0
1636451700000|2021-11-09 09:55:00|487.34|485.74|487.24|485.64|487.34|485.74|487.24|485.64|0
1636451710000|2021-11-09 09:55:10|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1636451720000|2021-11-09 09:55:20|487.03|485.43|487.24|485.64|487.24|485.64|487.03|485.43|0
1636451730000|2021-11-09 09:55:30|487.45|485.85|487.45|485.85|487.45|485.85|487.34|485.74|0
1636451780000|2021-11-09 09:56:20|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636451800000|2021-11-09 09:56:40|487.88|486.28|487.88|486.28|487.88|486.28|487.88|486.28|0
1636451810000|2021-11-09 09:56:50|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636451830000|2021-11-09 09:57:10|487.45|485.85|487.55|485.95|487.55|485.95|487.45|485.85|0
1636451840000|2021-11-09 09:57:20|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636451860000|2021-11-09 09:57:40|487.88|486.28|487.88|486.28|487.88|486.28|487.88|486.28|0
1636451870000|2021-11-09 09:57:50|487.77|486.17|487.66|486.06|487.77|486.17|487.66|486.06|0
1636451880000|2021-11-09 09:58:00|487.88|486.28|487.66|486.06|487.88|486.28|487.66|486.06|0
1636451960000|2021-11-09 09:59:20|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636451990000|2021-11-09 09:59:50|487.34|485.74|487.24|485.64|487.45|485.85|487.24|485.64|0
1636452010000|2021-11-09 10:00:10|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452060000|2021-11-09 10:01:00|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636452080000|2021-11-09 10:01:20|487.45|485.85|487.24|485.64|487.45|485.85|487.24|485.64|0
1636452090000|2021-11-09 10:01:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452100000|2021-11-09 10:01:40|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636452110000|2021-11-09 10:01:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452170000|2021-11-09 10:02:50|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636452180000|2021-11-09 10:03:00|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636452200000|2021-11-09 10:03:20|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452210000|2021-11-09 10:03:30|487.24|485.64|487.24|485.64|487.45|485.85|487.24|485.64|0
1636452220000|2021-11-09 10:03:40|487.34|485.74|487.45|485.85|487.45|485.85|487.34|485.74|0
1636452230000|2021-11-09 10:03:50|487.34|485.74|487.45|485.85|487.45|485.85|487.34|485.74|0
1636452270000|2021-11-09 10:04:30|487.24|485.64|487.45|485.85|487.45|485.85|487.24|485.64|0
1636452280000|2021-11-09 10:04:40|487.24|485.64|487.24|485.64|487.24|485.64|487.24|485.64|0
1636452310000|2021-11-09 10:05:10|487.45|485.85|487.24|485.64|487.45|485.85|487.24|485.64|0
1636452330000|2021-11-09 10:05:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452380000|2021-11-09 10:06:20|487.34|485.74|487.45|485.85|487.45|485.85|487.34|485.74|0
1636452410000|2021-11-09 10:06:50|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636452420000|2021-11-09 10:07:00|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452450000|2021-11-09 10:07:30|487.55|485.95|487.55|485.95|487.55|485.95|487.55|485.95|0
1636452460000|2021-11-09 10:07:40|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452520000|2021-11-09 10:08:40|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636452530000|2021-11-09 10:08:50|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636452540000|2021-11-09 10:09:00|487.55|485.95|487.45|485.85|487.55|485.95|487.45|485.85|0
1636452590000|2021-11-09 10:09:50|487.55|485.95|487.66|486.06|487.66|486.06|487.55|485.95|0
1636452600000|2021-11-09 10:10:00|487.55|485.95|487.45|485.85|487.66|486.06|487.45|485.85|0
1636452610000|2021-11-09 10:10:10|487.55|485.95|487.55|485.95|487.55|485.95|487.55|485.95|0
1636452620000|2021-11-09 10:10:20|487.66|486.06|487.45|485.85|487.66|486.06|487.45|485.85|0
1636452640000|2021-11-09 10:10:40|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636452660000|2021-11-09 10:11:00|487.55|485.95|487.45|485.85|487.55|485.95|487.45|485.85|0
1636452670000|2021-11-09 10:11:10|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636452710000|2021-11-09 10:11:50|487.44|485.84|487.66|486.06|487.66|486.06|487.44|485.84|0
1636452730000|2021-11-09 10:12:10|487.44|485.84|487.66|486.06|487.66|486.06|487.44|485.84|0
1636452750000|2021-11-09 10:12:30|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636452770000|2021-11-09 10:12:50|488.08|486.48|488.71|487.11|488.71|487.11|488.08|486.48|0
1636452780000|2021-11-09 10:13:00|488.93|487.33|488.93|487.33|488.93|487.33|488.71|487.11|0
1636452790000|2021-11-09 10:13:10|488.71|487.11|488.82|487.22|488.82|487.22|488.71|487.11|0
1636452800000|2021-11-09 10:13:20|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1636452810000|2021-11-09 10:13:30|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636452820000|2021-11-09 10:13:40|489.24|487.64|489.24|487.64|489.24|487.64|489.24|487.64|0
1636452830000|2021-11-09 10:13:50|489.14|487.54|488.93|487.33|489.14|487.54|488.93|487.33|0
1636452840000|2021-11-09 10:14:00|489.14|487.54|489.14|487.54|489.14|487.54|489.03|487.43|0
1636452850000|2021-11-09 10:14:10|488.93|487.33|489.14|487.54|489.14|487.54|488.93|487.33|0
1636452880000|2021-11-09 10:14:40|489.24|487.64|489.14|487.54|489.24|487.64|489.14|487.54|0
1636452900000|2021-11-09 10:15:00|489.35|487.75|489.35|487.75|489.35|487.75|489.35|487.75|0
1636452910000|2021-11-09 10:15:10|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636452920000|2021-11-09 10:15:20|489.03|487.43|489.14|487.54|489.14|487.54|489.03|487.43|0
1636452930000|2021-11-09 10:15:30|489.03|487.43|489.03|487.43|489.03|487.43|488.92|487.32|0
1636452940000|2021-11-09 10:15:40|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1636452950000|2021-11-09 10:15:50|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1636452960000|2021-11-09 10:16:00|489.03|487.43|488.92|487.32|489.03|487.43|488.92|487.32|0
1636452980000|2021-11-09 10:16:20|488.81|487.21|488.92|487.32|488.92|487.32|488.81|487.21|0
1636452990000|2021-11-09 10:16:30|488.71|487.11|488.71|487.11|488.71|487.11|488.71|487.11|0
1636453020000|2021-11-09 10:17:00|488.81|487.21|488.92|487.32|488.92|487.32|488.81|487.21|0
1636453060000|2021-11-09 10:17:40|488.81|487.21|488.81|487.21|488.81|487.21|488.71|487.11|0
1636453070000|2021-11-09 10:17:50|488.71|487.11|488.92|487.32|488.92|487.32|488.71|487.11|0
1636453080000|2021-11-09 10:18:00|488.81|487.21|488.81|487.21|488.81|487.21|488.81|487.21|0
1636453090000|2021-11-09 10:18:10|488.71|487.11|488.71|487.11|488.81|487.21|488.71|487.11|0
1636453100000|2021-11-09 10:18:20|488.5|486.9|488.71|487.11|488.71|487.11|488.5|486.9|0
1636453120000|2021-11-09 10:18:40|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1636453130000|2021-11-09 10:18:50|488.71|487.11|488.71|487.11|488.71|487.11|488.71|487.11|0
1636453140000|2021-11-09 10:19:00|488.6|487|488.71|487.11|488.71|487.11|488.6|487|0
1636453230000|2021-11-09 10:20:30|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1636453240000|2021-11-09 10:20:40|488.92|487.32|488.92|487.32|488.92|487.32|488.71|487.11|0
1636453280000|2021-11-09 10:21:20|488.71|487.11|488.92|487.32|488.92|487.32|488.71|487.11|0
1636453350000|2021-11-09 10:22:30|488.71|487.11|488.71|487.11|488.71|487.11|488.71|487.11|0
1636453360000|2021-11-09 10:22:40|488.6|487|488.5|486.9|488.6|487|488.5|486.9|0
1636453370000|2021-11-09 10:22:50|488.71|487.11|488.71|487.11|488.71|487.11|488.71|487.11|0
1636453380000|2021-11-09 10:23:00|488.6|487|488.71|487.11|488.71|487.11|488.6|487|0
1636453500000|2021-11-09 10:25:00|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1636453530000|2021-11-09 10:25:30|488.71|487.11|488.6|487|488.71|487.11|488.6|487|0
1636453540000|2021-11-09 10:25:40|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1636453610000|2021-11-09 10:26:50|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636453630000|2021-11-09 10:27:10|488.38|486.78|488.49|486.89|488.49|486.89|488.28|486.68|0
1636453640000|2021-11-09 10:27:20|488.38|486.78|488.28|486.68|488.38|486.78|488.28|486.68|0
1636453650000|2021-11-09 10:27:30|488.49|486.89|488.49|486.89|488.49|486.89|488.38|486.78|0
1636453670000|2021-11-09 10:27:50|488.38|486.78|488.38|486.78|488.38|486.78|488.38|486.78|0
1636453680000|2021-11-09 10:28:00|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636453700000|2021-11-09 10:28:20|487.86|486.26|488.07|486.47|488.07|486.47|487.86|486.26|0
1636453710000|2021-11-09 10:28:30|487.86|486.26|487.96|486.36|487.96|486.36|487.86|486.26|0
1636453720000|2021-11-09 10:28:40|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1636453740000|2021-11-09 10:29:00|487.86|486.26|487.86|486.26|487.86|486.26|487.86|486.26|0
1636453770000|2021-11-09 10:29:30|488.07|486.47|488.07|486.47|488.07|486.47|487.96|486.36|0
1636453800000|2021-11-09 10:30:00|487.96|486.36|488.07|486.47|488.07|486.47|487.96|486.36|0
1636453810000|2021-11-09 10:30:10|487.86|486.26|488.07|486.47|488.07|486.47|487.86|486.26|0
1636453840000|2021-11-09 10:30:40|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636453850000|2021-11-09 10:30:50|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1636453870000|2021-11-09 10:31:10|487.86|486.26|488.07|486.47|488.07|486.47|487.86|486.26|0
1636453880000|2021-11-09 10:31:20|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636453890000|2021-11-09 10:31:30|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1636453950000|2021-11-09 10:32:30|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636453980000|2021-11-09 10:33:00|488.07|486.47|488.28|486.68|488.28|486.68|488.07|486.47|0
1636453990000|2021-11-09 10:33:10|488.07|486.47|488.28|486.68|488.28|486.68|488.07|486.47|0
1636454000000|2021-11-09 10:33:20|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1636454020000|2021-11-09 10:33:40|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636454030000|2021-11-09 10:33:50|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636454040000|2021-11-09 10:34:00|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1636454080000|2021-11-09 10:34:40|487.86|486.26|487.86|486.26|487.86|486.26|487.86|486.26|0
1636454090000|2021-11-09 10:34:50|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1636454110000|2021-11-09 10:35:10|487.75|486.15|487.64|486.04|487.75|486.15|487.64|486.04|0
1636454120000|2021-11-09 10:35:20|487.86|486.26|487.86|486.26|487.86|486.26|487.86|486.26|0
1636454150000|2021-11-09 10:35:50|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1636454200000|2021-11-09 10:36:40|487.74|486.14|487.64|486.04|487.85|486.25|487.64|486.04|0
1636454240000|2021-11-09 10:37:20|487.43|485.83|487.22|485.62|487.43|485.83|487.22|485.62|0
1636454280000|2021-11-09 10:38:00|487.32|485.72|487.43|485.83|487.43|485.83|487.32|485.72|0
1636454310000|2021-11-09 10:38:30|487.53|485.93|487.53|485.93|487.53|485.93|487.53|485.93|0
1636454320000|2021-11-09 10:38:40|487.43|485.83|487.43|485.83|487.43|485.83|487.43|485.83|0
1636454340000|2021-11-09 10:39:00|487.53|485.93|487.53|485.93|487.53|485.93|487.53|485.93|0
1636454350000|2021-11-09 10:39:10|487.43|485.83|487.64|486.04|487.64|486.04|487.43|485.83|0
1636454370000|2021-11-09 10:39:30|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1636454380000|2021-11-09 10:39:40|488.06|486.46|488.28|486.68|488.28|486.68|488.06|486.46|0
1636454390000|2021-11-09 10:39:50|488.06|486.46|488.06|486.46|488.06|486.46|488.06|486.46|0
1636454400000|2021-11-09 10:40:00|488.28|486.68|488.17|486.57|488.28|486.68|488.06|486.46|0
1636454410000|2021-11-09 10:40:10|488.28|486.68|488.28|486.68|488.28|486.68|488.06|486.46|0
1636454420000|2021-11-09 10:40:20|488.17|486.57|488.28|486.68|488.28|486.68|488.17|486.57|0
1636454440000|2021-11-09 10:40:40|488.49|486.89|488.49|486.89|488.49|486.89|488.49|486.89|0
1636454460000|2021-11-09 10:41:00|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636454480000|2021-11-09 10:41:20|488.06|486.46|488.17|486.57|488.17|486.57|488.06|486.46|0
1636454490000|2021-11-09 10:41:30|488.28|486.68|488.28|486.68|488.28|486.68|488.28|486.68|0
1636454500000|2021-11-09 10:41:40|488.06|486.46|488.06|486.46|488.06|486.46|488.06|486.46|0
1636454510000|2021-11-09 10:41:50|488.17|486.57|488.06|486.46|488.28|486.68|488.06|486.46|0
1636454520000|2021-11-09 10:42:00|488.28|486.68|488.49|486.89|488.49|486.89|488.28|486.68|0
1636454530000|2021-11-09 10:42:10|488.28|486.68|488.49|486.89|488.49|486.89|488.27|486.67|0
1636454570000|2021-11-09 10:42:50|488.38|486.78|488.06|486.46|488.38|486.78|488.06|486.46|0
1636454590000|2021-11-09 10:43:10|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1636454620000|2021-11-09 10:43:40|487.95|486.35|487.95|486.35|488.06|486.46|487.95|486.35|0
1636454630000|2021-11-09 10:43:50|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1636454640000|2021-11-09 10:44:00|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1636454660000|2021-11-09 10:44:20|487.43|485.83|487.43|485.83|487.43|485.83|487.43|485.83|0
1636454700000|2021-11-09 10:45:00|487.32|485.72|487.43|485.83|487.43|485.83|487.32|485.72|0
1636454740000|2021-11-09 10:45:40|487.32|485.72|487.32|485.72|487.43|485.83|487.32|485.72|0
1636454750000|2021-11-09 10:45:50|487.43|485.83|488.1|486.5|488.1|486.5|487.32|485.72|0
1636454760000|2021-11-09 10:46:00|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1636454770000|2021-11-09 10:46:10|487.46|485.86|487.46|485.86|487.46|485.86|487.46|485.86|0
1636454790000|2021-11-09 10:46:30|487.56|485.96|487.67|486.07|487.67|486.07|487.56|485.96|0
1636454800000|2021-11-09 10:46:40|487.46|485.86|487.67|486.07|487.67|486.07|487.46|485.86|0
1636454810000|2021-11-09 10:46:50|487.88|486.28|488.09|486.49|488.09|486.49|487.88|486.28|0
1636454820000|2021-11-09 10:47:00|488.19|486.59|488.19|486.59|488.19|486.59|488.19|486.59|0
1636454830000|2021-11-09 10:47:10|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636454850000|2021-11-09 10:47:30|487.67|486.07|487.88|486.28|487.88|486.28|487.67|486.07|0
1636454880000|2021-11-09 10:48:00|488.09|486.49|487.67|486.07|488.09|486.49|487.67|486.07|0
1636454920000|2021-11-09 10:48:40|487.88|486.28|488.3|486.7|488.3|486.7|487.88|486.28|0
1636454940000|2021-11-09 10:49:00|488.09|486.49|488.3|486.7|488.3|486.7|488.09|486.49|0
1636454950000|2021-11-09 10:49:10|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636454960000|2021-11-09 10:49:20|488.3|486.7|488.09|486.49|488.3|486.7|488.09|486.49|0
1636454980000|2021-11-09 10:49:40|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636454990000|2021-11-09 10:49:50|488.19|486.59|488.09|486.49|488.19|486.59|488.09|486.49|0
1636455030000|2021-11-09 10:50:30|488.3|486.7|488.19|486.59|488.3|486.7|488.19|486.59|0
1636455040000|2021-11-09 10:50:40|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455050000|2021-11-09 10:50:50|488.09|486.49|488.3|486.7|488.3|486.7|488.09|486.49|0
1636455060000|2021-11-09 10:51:00|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636455070000|2021-11-09 10:51:10|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455090000|2021-11-09 10:51:30|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636455100000|2021-11-09 10:51:40|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455120000|2021-11-09 10:52:00|488.09|486.49|487.88|486.28|488.09|486.49|487.88|486.28|0
1636455130000|2021-11-09 10:52:10|488.09|486.49|487.88|486.28|488.09|486.49|487.88|486.28|0
1636455140000|2021-11-09 10:52:20|487.98|486.38|487.98|486.38|487.98|486.38|487.98|486.38|0
1636455150000|2021-11-09 10:52:30|487.88|486.28|488.09|486.49|488.09|486.49|487.88|486.28|0
1636455180000|2021-11-09 10:53:00|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455200000|2021-11-09 10:53:20|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636455210000|2021-11-09 10:53:30|488.19|486.59|488.3|486.7|488.3|486.7|488.19|486.59|0
1636455220000|2021-11-09 10:53:40|488.19|486.59|488.09|486.49|488.19|486.59|488.09|486.49|0
1636455260000|2021-11-09 10:54:20|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455270000|2021-11-09 10:54:30|488.19|486.59|488.09|486.49|488.3|486.7|488.09|486.49|0
1636455280000|2021-11-09 10:54:40|488.19|486.59|488.19|486.59|488.19|486.59|488.19|486.59|0
1636455290000|2021-11-09 10:54:50|488.09|486.49|488.3|486.7|488.3|486.7|488.09|486.49|0
1636455300000|2021-11-09 10:55:00|488.51|486.91|488.3|486.7|488.51|486.91|488.3|486.7|0
1636455310000|2021-11-09 10:55:10|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636455320000|2021-11-09 10:55:20|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455330000|2021-11-09 10:55:30|488.09|486.49|488.09|486.49|488.09|486.49|488.09|486.49|0
1636455340000|2021-11-09 10:55:40|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1636455350000|2021-11-09 10:55:50|488.09|486.49|488.3|486.7|488.3|486.7|488.09|486.49|0
1636455360000|2021-11-09 10:56:00|488.09|486.49|488.09|486.49|488.3|486.7|488.09|486.49|0
1636455370000|2021-11-09 10:56:10|488.19|486.59|488.19|486.59|488.19|486.59|488.09|486.49|0
1636455380000|2021-11-09 10:56:20|488.09|486.49|488.09|486.49|488.3|486.7|488.09|486.49|0
1636455400000|2021-11-09 10:56:40|487.88|486.28|487.88|486.28|487.88|486.28|487.88|486.28|0
1636455420000|2021-11-09 10:57:00|487.77|486.17|487.88|486.28|487.88|486.28|487.77|486.17|0
1636455470000|2021-11-09 10:57:50|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636455490000|2021-11-09 10:58:10|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636455510000|2021-11-09 10:58:30|487.66|486.06|487.55|485.95|487.66|486.06|487.55|485.95|0
1636455520000|2021-11-09 10:58:40|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636455540000|2021-11-09 10:59:00|487.55|485.95|487.66|486.06|487.66|486.06|487.45|485.85|0
1636455580000|2021-11-09 10:59:40|487.87|486.27|487.76|486.16|487.87|486.27|487.66|486.06|0
1636455590000|2021-11-09 10:59:50|487.87|486.27|487.66|486.06|487.87|486.27|487.66|486.06|0
1636455600000|2021-11-09 11:00:00|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636455620000|2021-11-09 11:00:20|487.45|485.85|487.66|486.06|487.66|486.06|487.45|485.85|0
1636455630000|2021-11-09 11:00:30|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636455640000|2021-11-09 11:00:40|487.66|486.06|487.66|486.06|487.66|486.06|487.55|485.95|0
1636455650000|2021-11-09 11:00:50|487.55|485.95|487.55|485.95|487.55|485.95|487.55|485.95|0
1636455660000|2021-11-09 11:01:00|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636455690000|2021-11-09 11:01:30|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1636455700000|2021-11-09 11:01:40|487.66|486.06|487.66|486.06|487.66|486.06|487.66|486.06|0
1636455720000|2021-11-09 11:02:00|487.45|485.85|487.55|485.95|487.55|485.95|487.45|485.85|0
1636455730000|2021-11-09 11:02:10|487.66|486.06|487.45|485.85|487.66|486.06|487.45|485.85|0
1636455740000|2021-11-09 11:02:20|487.55|485.95|487.66|486.06|487.66|486.06|487.55|485.95|0
1636455750000|2021-11-09 11:02:30|487.7|486.1|487.2|485.6|487.91|486.31|487.2|485.6|0
1636455780000|2021-11-09 11:03:00|487.41|485.81|487.41|485.81|487.41|485.81|487.41|485.81|0
1636455810000|2021-11-09 11:03:30|487.3|485.7|487.3|485.7|487.3|485.7|487.2|485.6|0
1636455820000|2021-11-09 11:03:40|487.2|485.6|487.2|485.6|487.2|485.6|487.2|485.6|0
1636455840000|2021-11-09 11:04:00|487.41|485.81|487.41|485.81|487.41|485.81|487.41|485.81|0
1636455860000|2021-11-09 11:04:20|487.62|486.02|487.62|486.02|487.62|486.02|487.62|486.02|0
1636455900000|2021-11-09 11:05:00|487.41|485.81|487.41|485.81|487.51|485.91|487.41|485.81|0
1636455970000|2021-11-09 11:06:10|487.2|485.6|487.3|485.7|487.3|485.7|487.2|485.6|0
1636455980000|2021-11-09 11:06:20|487.41|485.81|487.41|485.81|487.41|485.81|487.41|485.81|0
1636456020000|2021-11-09 11:07:00|487.2|485.6|487.2|485.6|487.2|485.6|487.2|485.6|0
1636456060000|2021-11-09 11:07:40|486.99|485.39|486.99|485.39|486.99|485.39|486.99|485.39|0
1636456110000|2021-11-09 11:08:30|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636456130000|2021-11-09 11:08:50|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636456190000|2021-11-09 11:09:50|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636456200000|2021-11-09 11:10:00|486.56|484.96|486.56|484.96|486.56|484.96|486.56|484.96|0
1636456220000|2021-11-09 11:10:20|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636456260000|2021-11-09 11:11:00|486.99|485.39|486.77|485.17|486.99|485.39|486.77|485.17|0
1636456270000|2021-11-09 11:11:10|486.98|485.38|486.98|485.38|486.98|485.38|486.98|485.38|0
1636456340000|2021-11-09 11:12:20|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1636456350000|2021-11-09 11:12:30|486.98|485.38|486.77|485.17|486.98|485.38|486.77|485.17|0
1636456360000|2021-11-09 11:12:40|486.98|485.38|486.98|485.38|486.98|485.38|486.98|485.38|0
1636456400000|2021-11-09 11:13:20|487.2|485.6|487.2|485.6|487.2|485.6|486.98|485.38|0
1636456410000|2021-11-09 11:13:30|487.09|485.49|487.2|485.6|487.2|485.6|487.09|485.49|0
1636456440000|2021-11-09 11:14:00|487.3|485.7|487.3|485.7|487.3|485.7|487.3|485.7|0
1636456450000|2021-11-09 11:14:10|487.41|485.81|487.2|485.6|487.41|485.81|487.2|485.6|0
1636456460000|2021-11-09 11:14:20|487.19|485.59|487.19|485.59|487.19|485.59|487.19|485.59|0
1636456470000|2021-11-09 11:14:30|487.41|485.81|487.41|485.81|487.41|485.81|487.41|485.81|0
1636456490000|2021-11-09 11:14:50|487.19|485.59|486.98|485.38|487.19|485.59|486.98|485.38|0
1636456510000|2021-11-09 11:15:10|487.19|485.59|487.19|485.59|487.19|485.59|487.19|485.59|0
1636456570000|2021-11-09 11:16:10|487.41|485.81|487.41|485.81|487.41|485.81|487.41|485.81|0
1636456590000|2021-11-09 11:16:30|487.19|485.59|487.19|485.59|487.19|485.59|487.19|485.59|0
1636456620000|2021-11-09 11:17:00|487.3|485.7|487.41|485.81|487.41|485.81|487.3|485.7|0
1636456650000|2021-11-09 11:17:30|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1636456670000|2021-11-09 11:17:50|487.51|485.91|487.62|486.02|487.62|486.02|487.51|485.91|0
1636456680000|2021-11-09 11:18:00|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1636456710000|2021-11-09 11:18:30|487.62|486.02|487.62|486.02|487.62|486.02|487.62|486.02|0
1636456720000|2021-11-09 11:18:40|487.72|486.12|487.83|486.23|487.83|486.23|487.72|486.12|0
1636456730000|2021-11-09 11:18:50|487.72|486.12|487.83|486.23|487.83|486.23|487.72|486.12|0
1636456740000|2021-11-09 11:19:00|488.04|486.44|488.04|486.44|488.04|486.44|488.04|486.44|0
1636456750000|2021-11-09 11:19:10|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1636456780000|2021-11-09 11:19:40|488.04|486.44|488.25|486.65|488.25|486.65|488.04|486.44|0
1636456790000|2021-11-09 11:19:50|488.46|486.86|488.46|486.86|488.46|486.86|488.46|486.86|0
1636456800000|2021-11-09 11:20:00|488.35|486.75|488.46|486.86|488.46|486.86|488.35|486.75|0
1636456810000|2021-11-09 11:20:10|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1636456840000|2021-11-09 11:20:40|488.89|487.29|488.89|487.29|488.89|487.29|488.89|487.29|0
1636456850000|2021-11-09 11:20:50|489.1|487.5|489.1|487.5|489.1|487.5|489.1|487.5|0
1636456860000|2021-11-09 11:21:00|488.89|487.29|488.89|487.29|488.89|487.29|488.67|487.07|0
1636456880000|2021-11-09 11:21:20|488.67|487.07|488.89|487.29|488.89|487.29|488.67|487.07|0
1636456890000|2021-11-09 11:21:30|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1636456930000|2021-11-09 11:22:10|488.89|487.29|488.89|487.29|488.89|487.29|488.89|487.29|0
1636456940000|2021-11-09 11:22:20|488.78|487.18|488.89|487.29|488.89|487.29|488.78|487.18|0
1636456950000|2021-11-09 11:22:30|488.67|487.07|488.67|487.07|488.89|487.29|488.67|487.07|0
1636456960000|2021-11-09 11:22:40|488.78|487.18|488.67|487.07|488.78|487.18|488.67|487.07|0
1636456970000|2021-11-09 11:22:50|488.78|487.18|488.67|487.07|488.78|487.18|488.67|487.07|0
1636457000000|2021-11-09 11:23:20|488.46|486.86|488.46|486.86|488.46|486.86|488.46|486.86|0
1636457010000|2021-11-09 11:23:30|488.25|486.65|488.25|486.65|488.25|486.65|488.25|486.65|0
1636457050000|2021-11-09 11:24:10|488.04|486.44|488.04|486.44|488.04|486.44|488.04|486.44|0
1636457080000|2021-11-09 11:24:40|487.82|486.22|488.04|486.44|488.04|486.44|487.82|486.22|0
1636457090000|2021-11-09 11:24:50|487.93|486.33|487.93|486.33|488.04|486.44|487.93|486.33|0
1636457100000|2021-11-09 11:25:00|488.04|486.44|488.04|486.44|488.04|486.44|487.93|486.33|0
1636457130000|2021-11-09 11:25:30|487.93|486.33|488.04|486.44|488.04|486.44|487.93|486.33|0
1636457140000|2021-11-09 11:25:40|487.93|486.33|487.93|486.33|488.04|486.44|487.93|486.33|0
1636457150000|2021-11-09 11:25:50|488.04|486.44|488.04|486.44|488.04|486.44|488.04|486.44|0
1636457170000|2021-11-09 11:26:10|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636457220000|2021-11-09 11:27:00|487.61|486.01|487.61|486.01|487.82|486.22|487.61|486.01|0
1636457230000|2021-11-09 11:27:10|487.71|486.11|487.82|486.22|487.82|486.22|487.71|486.11|0
1636457240000|2021-11-09 11:27:20|487.71|486.11|487.61|486.01|487.71|486.11|487.61|486.01|0
1636457300000|2021-11-09 11:28:20|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636457310000|2021-11-09 11:28:30|487.61|486.01|487.61|486.01|487.71|486.11|487.61|486.01|0
1636457410000|2021-11-09 11:30:10|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1636457420000|2021-11-09 11:30:20|487.19|485.59|487.19|485.59|487.19|485.59|487.19|485.59|0
1636457430000|2021-11-09 11:30:30|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1636457450000|2021-11-09 11:30:50|487.61|486.01|487.4|485.8|487.61|486.01|487.4|485.8|0
1636457470000|2021-11-09 11:31:10|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457520000|2021-11-09 11:32:00|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1636457530000|2021-11-09 11:32:10|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457570000|2021-11-09 11:32:50|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636457590000|2021-11-09 11:33:10|487.61|486.01|487.82|486.22|487.82|486.22|487.61|486.01|0
1636457610000|2021-11-09 11:33:30|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457650000|2021-11-09 11:34:10|487.5|485.9|487.61|486.01|487.61|486.01|487.5|485.9|0
1636457660000|2021-11-09 11:34:20|487.71|486.11|487.61|486.01|487.71|486.11|487.61|486.01|0
1636457670000|2021-11-09 11:34:30|487.82|486.22|487.71|486.11|487.82|486.22|487.71|486.11|0
1636457680000|2021-11-09 11:34:40|487.61|486.01|487.61|486.01|487.82|486.22|487.61|486.01|0
1636457700000|2021-11-09 11:35:00|487.71|486.11|487.82|486.22|487.82|486.22|487.71|486.11|0
1636457760000|2021-11-09 11:36:00|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457780000|2021-11-09 11:36:20|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636457790000|2021-11-09 11:36:30|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457830000|2021-11-09 11:37:10|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636457890000|2021-11-09 11:38:10|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457930000|2021-11-09 11:38:50|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636457940000|2021-11-09 11:39:00|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1636457950000|2021-11-09 11:39:10|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636457980000|2021-11-09 11:39:40|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458000000|2021-11-09 11:40:00|487.71|486.11|487.82|486.22|487.82|486.22|487.71|486.11|0
1636458030000|2021-11-09 11:40:30|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458060000|2021-11-09 11:41:00|487.49|485.89|487.39|485.79|487.49|485.89|487.39|485.79|0
1636458070000|2021-11-09 11:41:10|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458100000|2021-11-09 11:41:40|487.49|485.89|487.6|486|487.6|486|487.49|485.89|0
1636458130000|2021-11-09 11:42:10|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1636458140000|2021-11-09 11:42:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458160000|2021-11-09 11:42:40|487.49|485.89|487.39|485.79|487.49|485.89|487.39|485.79|0
1636458170000|2021-11-09 11:42:50|487.6|486|487.49|485.89|487.6|486|487.49|485.89|0
1636458180000|2021-11-09 11:43:00|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636458190000|2021-11-09 11:43:10|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458220000|2021-11-09 11:43:40|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636458240000|2021-11-09 11:44:00|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458250000|2021-11-09 11:44:10|487.7|486.1|487.7|486.1|487.7|486.1|487.7|486.1|0
1636458260000|2021-11-09 11:44:20|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636458280000|2021-11-09 11:44:40|487.7|486.1|487.81|486.21|487.81|486.21|487.7|486.1|0
1636458290000|2021-11-09 11:44:50|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458300000|2021-11-09 11:45:00|487.7|486.1|487.81|486.21|487.81|486.21|487.7|486.1|0
1636458340000|2021-11-09 11:45:40|487.92|486.32|487.92|486.32|487.92|486.32|487.92|486.32|0
1636458350000|2021-11-09 11:45:50|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636458360000|2021-11-09 11:46:00|487.91|486.31|487.81|486.21|487.91|486.31|487.81|486.21|0
1636458380000|2021-11-09 11:46:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458410000|2021-11-09 11:46:50|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636458430000|2021-11-09 11:47:10|487.49|485.89|487.81|486.21|487.81|486.21|487.49|485.89|0
1636458450000|2021-11-09 11:47:30|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458490000|2021-11-09 11:48:10|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636458570000|2021-11-09 11:49:30|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636458580000|2021-11-09 11:49:40|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458620000|2021-11-09 11:50:20|487.49|485.89|487.6|486|487.6|486|487.49|485.89|0
1636458640000|2021-11-09 11:50:40|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636458700000|2021-11-09 11:51:40|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458710000|2021-11-09 11:51:50|487.81|486.21|487.6|486|487.81|486.21|487.6|486|0
1636458720000|2021-11-09 11:52:00|487.49|485.89|487.49|485.89|487.49|485.89|487.49|485.89|0
1636458730000|2021-11-09 11:52:10|487.39|485.79|487.6|486|487.6|486|487.39|485.79|0
1636458760000|2021-11-09 11:52:40|487.39|485.79|487.39|485.79|487.39|485.79|487.39|485.79|0
1636458780000|2021-11-09 11:53:00|487.6|486|487.6|486|487.6|486|487.6|486|0
1636458890000|2021-11-09 11:54:50|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636458920000|2021-11-09 11:55:20|487.17|485.57|487.38|485.78|487.38|485.78|487.17|485.57|0
1636458930000|2021-11-09 11:55:30|487.49|485.89|487.6|486|487.6|486|487.38|485.78|0
1636458940000|2021-11-09 11:55:40|487.38|485.78|487.6|486|487.6|486|487.38|485.78|0
1636458950000|2021-11-09 11:55:50|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636459030000|2021-11-09 11:57:10|487.6|486|487.6|486|487.6|486|487.6|486|0
1636459040000|2021-11-09 11:57:20|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1636459080000|2021-11-09 11:58:00|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1636459100000|2021-11-09 11:58:20|487.38|485.78|487.59|485.99|487.59|485.99|487.38|485.78|0
1636459130000|2021-11-09 11:58:50|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459140000|2021-11-09 11:59:00|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1636459160000|2021-11-09 11:59:20|487.38|485.78|487.17|485.57|487.38|485.78|487.17|485.57|0
1636459170000|2021-11-09 11:59:30|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459230000|2021-11-09 12:00:30|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1636459240000|2021-11-09 12:00:40|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459270000|2021-11-09 12:01:10|487.27|485.67|487.27|485.67|487.38|485.78|487.27|485.67|0
1636459280000|2021-11-09 12:01:20|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1636459290000|2021-11-09 12:01:30|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459350000|2021-11-09 12:02:30|487.59|485.99|487.59|485.99|487.8|486.2|487.59|485.99|0
1636459360000|2021-11-09 12:02:40|487.38|485.78|487.8|486.2|487.8|486.2|487.38|485.78|0
1636459370000|2021-11-09 12:02:50|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1636459490000|2021-11-09 12:04:50|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459570000|2021-11-09 12:06:10|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1636459600000|2021-11-09 12:06:40|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636459620000|2021-11-09 12:07:00|487.17|485.57|486.95|485.35|487.17|485.57|486.95|485.35|0
1636459720000|2021-11-09 12:08:40|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1636459740000|2021-11-09 12:09:00|487.38|485.78|487.59|485.99|487.59|485.99|487.38|485.78|0
1636459750000|2021-11-09 12:09:10|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459760000|2021-11-09 12:09:20|487.8|486.2|487.59|485.99|487.8|486.2|487.59|485.99|0
1636459800000|2021-11-09 12:10:00|487.38|485.78|487.38|485.78|487.38|485.78|487.38|485.78|0
1636459810000|2021-11-09 12:10:10|487.16|485.56|487.59|485.99|487.59|485.99|487.16|485.56|0
1636459850000|2021-11-09 12:10:50|487.8|486.2|487.8|486.2|487.8|486.2|487.8|486.2|0
1636459860000|2021-11-09 12:11:00|487.69|486.09|487.59|485.99|487.8|486.2|487.59|485.99|0
1636459880000|2021-11-09 12:11:20|487.8|486.2|487.8|486.2|487.8|486.2|487.8|486.2|0
1636459940000|2021-11-09 12:12:20|488.01|486.41|487.8|486.2|488.01|486.41|487.8|486.2|0
1636459980000|2021-11-09 12:13:00|487.9|486.3|488.01|486.41|488.01|486.41|487.9|486.3|0
1636460000000|2021-11-09 12:13:20|487.9|486.3|487.59|485.99|487.9|486.3|487.59|485.99|0
1636460010000|2021-11-09 12:13:30|487.37|485.77|487.37|485.77|487.37|485.77|487.16|485.56|0
1636460040000|2021-11-09 12:14:00|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460060000|2021-11-09 12:14:20|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460080000|2021-11-09 12:14:40|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460100000|2021-11-09 12:15:00|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460110000|2021-11-09 12:15:10|486.74|485.14|486.95|485.35|486.95|485.35|486.74|485.14|0
1636460120000|2021-11-09 12:15:20|486.74|485.14|486.74|485.14|486.74|485.14|486.74|485.14|0
1636460180000|2021-11-09 12:16:20|486.95|485.35|486.74|485.14|486.95|485.35|486.74|485.14|0
1636460190000|2021-11-09 12:16:30|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460240000|2021-11-09 12:17:20|486.74|485.14|486.74|485.14|486.74|485.14|486.74|485.14|0
1636460260000|2021-11-09 12:17:40|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460280000|2021-11-09 12:18:00|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460340000|2021-11-09 12:19:00|486.95|485.35|487.05|485.45|487.16|485.56|486.95|485.35|0
1636460350000|2021-11-09 12:19:10|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460360000|2021-11-09 12:19:20|487.05|485.45|486.95|485.35|487.05|485.45|486.95|485.35|0
1636460370000|2021-11-09 12:19:30|487.16|485.56|487.16|485.56|487.16|485.56|487.05|485.45|0
1636460390000|2021-11-09 12:19:50|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460410000|2021-11-09 12:20:10|487.16|485.56|486.95|485.35|487.16|485.56|486.95|485.35|0
1636460430000|2021-11-09 12:20:30|487.16|485.56|487.37|485.77|487.37|485.77|487.16|485.56|0
1636460440000|2021-11-09 12:20:40|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460460000|2021-11-09 12:21:00|487.05|485.45|487.16|485.56|487.16|485.56|487.05|485.45|0
1636460510000|2021-11-09 12:21:50|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1636460520000|2021-11-09 12:22:00|486.84|485.24|486.95|485.35|486.95|485.35|486.84|485.24|0
1636460530000|2021-11-09 12:22:10|486.73|485.13|486.73|485.13|486.73|485.13|486.73|485.13|0
1636460540000|2021-11-09 12:22:20|486.84|485.24|486.95|485.35|486.95|485.35|486.84|485.24|0
1636460550000|2021-11-09 12:22:30|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636460570000|2021-11-09 12:22:50|486.73|485.13|486.52|484.92|486.73|485.13|486.52|484.92|0
1636460580000|2021-11-09 12:23:00|486.62|485.02|486.52|484.92|486.62|485.02|486.52|484.92|0
1636460630000|2021-11-09 12:23:50|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636460640000|2021-11-09 12:24:00|486.1|484.5|486.1|484.5|486.1|484.5|486.1|484.5|0
1636460650000|2021-11-09 12:24:10|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636460660000|2021-11-09 12:24:20|486.2|484.6|486.1|484.5|486.2|484.6|486.1|484.5|0
1636460670000|2021-11-09 12:24:30|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636460680000|2021-11-09 12:24:40|486.1|484.5|486.31|484.71|486.31|484.71|486.1|484.5|0
1636460690000|2021-11-09 12:24:50|486.52|484.92|486.31|484.71|486.52|484.92|486.31|484.71|0
1636460700000|2021-11-09 12:25:00|486.2|484.6|486.1|484.5|486.2|484.6|486.1|484.5|0
1636460710000|2021-11-09 12:25:10|486.2|484.6|486.2|484.6|486.2|484.6|486.2|484.6|0
1636460720000|2021-11-09 12:25:20|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1636460730000|2021-11-09 12:25:30|486.41|484.81|486.41|484.81|486.41|484.81|486.41|484.81|0
1636460740000|2021-11-09 12:25:40|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1636460760000|2021-11-09 12:26:00|486.73|485.13|486.73|485.13|486.73|485.13|486.73|485.13|0
1636460780000|2021-11-09 12:26:20|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636460820000|2021-11-09 12:27:00|486.73|485.13|486.73|485.13|486.73|485.13|486.73|485.13|0
1636460830000|2021-11-09 12:27:10|486.83|485.23|486.94|485.34|486.94|485.34|486.83|485.23|0
1636460840000|2021-11-09 12:27:20|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1636460850000|2021-11-09 12:27:30|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636460860000|2021-11-09 12:27:40|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1636460890000|2021-11-09 12:28:10|487.04|485.44|486.94|485.34|487.04|485.44|486.94|485.34|0
1636460900000|2021-11-09 12:28:20|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636460930000|2021-11-09 12:28:50|487.37|485.77|487.15|485.55|487.37|485.77|487.15|485.55|0
1636460940000|2021-11-09 12:29:00|487.37|485.77|487.15|485.55|487.37|485.77|487.15|485.55|0
1636460960000|2021-11-09 12:29:20|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1636460980000|2021-11-09 12:29:40|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636460990000|2021-11-09 12:29:50|487.37|485.77|487.15|485.55|487.37|485.77|487.15|485.55|0
1636461010000|2021-11-09 12:30:10|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1636461020000|2021-11-09 12:30:20|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636461050000|2021-11-09 12:30:50|486.94|485.34|487.15|485.55|487.15|485.55|486.94|485.34|0
1636461090000|2021-11-09 12:31:30|486.94|485.34|487.15|485.55|487.15|485.55|486.94|485.34|0
1636461120000|2021-11-09 12:32:00|486.94|485.34|487.15|485.55|487.15|485.55|486.94|485.34|0
1636461140000|2021-11-09 12:32:20|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636461150000|2021-11-09 12:32:30|487.04|485.44|487.04|485.44|487.04|485.44|487.04|485.44|0
1636461160000|2021-11-09 12:32:40|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636461190000|2021-11-09 12:33:10|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636461210000|2021-11-09 12:33:30|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636461230000|2021-11-09 12:33:50|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636461240000|2021-11-09 12:34:00|487.15|485.55|487.15|485.55|487.15|485.55|487.15|485.55|0
1636461250000|2021-11-09 12:34:10|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1636461260000|2021-11-09 12:34:20|486.73|485.13|486.52|484.92|486.73|485.13|486.52|484.92|0
1636461280000|2021-11-09 12:34:40|486.3|484.7|486.3|484.7|486.3|484.7|486.3|484.7|0
1636461320000|2021-11-09 12:35:20|486.09|484.49|486.09|484.49|486.09|484.49|486.09|484.49|0
1636461330000|2021-11-09 12:35:30|485.46|483.86|485.03|483.43|485.46|483.86|485.03|483.43|0
1636461350000|2021-11-09 12:35:50|485.25|483.65|485.46|483.86|485.46|483.86|485.25|483.65|0
1636461380000|2021-11-09 12:36:20|485.25|483.65|485.46|483.86|485.46|483.86|485.25|483.65|0
1636461400000|2021-11-09 12:36:40|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1636461420000|2021-11-09 12:37:00|485.88|484.28|485.88|484.28|485.88|484.28|485.88|484.28|0
1636461430000|2021-11-09 12:37:10|485.46|483.86|485.46|483.86|485.46|483.86|485.46|483.86|0
1636461450000|2021-11-09 12:37:30|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1636461500000|2021-11-09 12:38:20|485.56|483.96|485.67|484.07|485.67|484.07|485.56|483.96|0
1636461530000|2021-11-09 12:38:50|485.46|483.86|485.46|483.86|485.46|483.86|485.46|483.86|0
1636461600000|2021-11-09 12:40:00|485.56|483.96|485.67|484.07|485.67|484.07|485.56|483.96|0
1636461680000|2021-11-09 12:41:20|485.88|484.28|485.67|484.07|485.88|484.28|485.67|484.07|0
1636461690000|2021-11-09 12:41:30|485.77|484.17|485.67|484.07|485.77|484.17|485.67|484.07|0
1636461700000|2021-11-09 12:41:40|486.09|484.49|485.88|484.28|486.09|484.49|485.67|484.07|0
1636461710000|2021-11-09 12:41:50|486.09|484.49|485.67|484.07|486.09|484.49|485.67|484.07|0
1636461720000|2021-11-09 12:42:00|485.45|483.85|485.67|484.07|485.67|484.07|485.45|483.85|0
1636461740000|2021-11-09 12:42:20|485.56|483.96|484.82|483.22|485.56|483.96|484.82|483.22|0
1636461750000|2021-11-09 12:42:30|484.61|483.01|484.82|483.22|484.82|483.22|484.61|483.01|0
1636461760000|2021-11-09 12:42:40|484.61|483.01|484.61|483.01|484.61|483.01|484.61|483.01|0
1636461780000|2021-11-09 12:43:00|484.82|483.22|484.82|483.22|484.82|483.22|484.82|483.22|0
1636461800000|2021-11-09 12:43:20|484.61|483.01|484.19|482.59|484.61|483.01|484.19|482.59|0
1636461810000|2021-11-09 12:43:30|484.4|482.8|484.61|483.01|484.61|483.01|484.4|482.8|0
1636461820000|2021-11-09 12:43:40|484.4|482.8|484.18|482.58|484.4|482.8|484.18|482.58|0
1636461830000|2021-11-09 12:43:50|483.97|482.37|484.18|482.58|484.18|482.58|483.97|482.37|0
1636461850000|2021-11-09 12:44:10|484.4|482.8|484.4|482.8|484.4|482.8|484.4|482.8|0
1636461880000|2021-11-09 12:44:40|484.18|482.58|484.18|482.58|484.18|482.58|484.18|482.58|0
1636461900000|2021-11-09 12:45:00|484.4|482.8|484.18|482.58|484.4|482.8|484.18|482.58|0
1636461910000|2021-11-09 12:45:10|483.97|482.37|483.97|482.37|483.97|482.37|483.97|482.37|0
1636461920000|2021-11-09 12:45:20|483.76|482.16|483.13|481.53|483.76|482.16|483.13|481.53|0
1636461930000|2021-11-09 12:45:30|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1636461960000|2021-11-09 12:46:00|483.13|481.53|483.13|481.53|483.13|481.53|483.13|481.53|0
1636461970000|2021-11-09 12:46:10|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1636461980000|2021-11-09 12:46:20|482.28|480.68|482.28|480.68|482.28|480.68|482.28|480.68|0
1636461990000|2021-11-09 12:46:30|482.07|480.47|481.96|480.36|482.07|480.47|481.86|480.26|0
1636462000000|2021-11-09 12:46:40|481.65|480.05|481.23|479.63|481.86|480.26|481.23|479.63|0
1636462010000|2021-11-09 12:46:50|481.44|479.84|481.44|479.84|481.65|480.05|481.44|479.84|0
1636462020000|2021-11-09 12:47:00|481.86|480.26|481.96|480.36|481.96|480.36|481.86|480.26|0
1636462030000|2021-11-09 12:47:10|481.65|480.05|481.23|479.63|481.65|480.05|481.23|479.63|0
1636462040000|2021-11-09 12:47:20|480.81|479.21|480.81|479.21|480.81|479.21|480.81|479.21|0
1636462050000|2021-11-09 12:47:30|480.7|479.1|480.38|478.78|480.7|479.1|480.38|478.78|0
1636462060000|2021-11-09 12:47:40|480.59|478.99|480.59|478.99|480.81|479.21|480.49|478.89|0
1636462070000|2021-11-09 12:47:50|480.7|479.1|480.59|478.99|480.81|479.21|480.59|478.99|0
1636462080000|2021-11-09 12:48:00|480.81|479.21|481.02|479.42|481.02|479.42|480.81|479.21|0
1636462090000|2021-11-09 12:48:10|481.23|479.63|481.44|479.84|481.44|479.84|481.23|479.63|0
1636462100000|2021-11-09 12:48:20|481.65|480.05|481.65|480.05|481.86|480.26|481.65|480.05|0
1636462110000|2021-11-09 12:48:30|481.86|480.26|482.28|480.68|482.28|480.68|481.86|480.26|0
1636462120000|2021-11-09 12:48:40|482.07|480.47|482.07|480.47|482.17|480.57|482.07|480.47|0
1636462130000|2021-11-09 12:48:50|482.28|480.68|482.17|480.57|482.28|480.68|482.17|480.57|0
1636462140000|2021-11-09 12:49:00|482.28|480.68|482.17|480.57|482.28|480.68|482.07|480.47|0
1636462150000|2021-11-09 12:49:10|482.07|480.47|482.28|480.68|482.28|480.68|482.07|480.47|0
1636462160000|2021-11-09 12:49:20|482.49|480.89|482.38|480.78|482.49|480.89|482.28|480.68|0
1636462170000|2021-11-09 12:49:30|482.28|480.68|482.49|480.89|482.49|480.89|482.28|480.68|0
1636462180000|2021-11-09 12:49:40|482.7|481.1|482.49|480.89|482.7|481.1|482.49|480.89|0
1636462190000|2021-11-09 12:49:50|482.7|481.1|482.49|480.89|482.7|481.1|482.49|480.89|0
1636462200000|2021-11-09 12:50:00|482.7|481.1|482.7|481.1|482.7|481.1|482.7|481.1|0
1636462220000|2021-11-09 12:50:20|482.91|481.31|482.91|481.31|482.91|481.31|482.8|481.2|0
1636462230000|2021-11-09 12:50:30|482.7|481.1|482.7|481.1|482.7|481.1|482.7|481.1|0
1636462240000|2021-11-09 12:50:40|482.8|481.2|482.91|481.31|482.91|481.31|482.8|481.2|0
1636462250000|2021-11-09 12:50:50|483.12|481.52|483.02|481.42|483.12|481.52|482.91|481.31|0
1636462260000|2021-11-09 12:51:00|482.91|481.31|483.12|481.52|483.12|481.52|482.91|481.31|0
1636462270000|2021-11-09 12:51:10|483.34|481.74|483.12|481.52|483.34|481.74|483.12|481.52|0
1636462280000|2021-11-09 12:51:20|483.01|481.41|482.91|481.31|483.01|481.41|482.91|481.31|0
1636462290000|2021-11-09 12:51:30|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636462300000|2021-11-09 12:51:40|482.91|481.31|482.91|481.31|482.91|481.31|482.91|481.31|0
1636462320000|2021-11-09 12:52:00|483.12|481.52|483.12|481.52|483.12|481.52|483.12|481.52|0
1636462350000|2021-11-09 12:52:30|482.91|481.31|482.8|481.2|482.91|481.31|482.7|481.1|0
1636462360000|2021-11-09 12:52:40|482.7|481.1|482.7|481.1|482.8|481.2|482.7|481.1|0
1636462370000|2021-11-09 12:52:50|482.91|481.31|482.91|481.31|482.91|481.31|482.91|481.31|0
1636462400000|2021-11-09 12:53:20|483.12|481.52|482.91|481.31|483.12|481.52|482.91|481.31|0
1636462420000|2021-11-09 12:53:40|483.12|481.52|483.12|481.52|483.12|481.52|483.12|481.52|0
1636462470000|2021-11-09 12:54:30|482.91|481.31|482.91|481.31|482.91|481.31|482.91|481.31|0
1636462480000|2021-11-09 12:54:40|482.7|481.1|482.7|481.1|482.7|481.1|482.7|481.1|0
1636462500000|2021-11-09 12:55:00|482.8|481.2|482.8|481.2|482.8|481.2|482.7|481.1|0
1636462510000|2021-11-09 12:55:10|482.7|481.1|482.7|481.1|482.7|481.1|482.49|480.89|0
1636462530000|2021-11-09 12:55:30|482.91|481.31|482.91|481.31|482.91|481.31|482.91|481.31|0
1636462580000|2021-11-09 12:56:20|483.01|481.41|483.01|481.41|483.01|481.41|482.91|481.31|0
1636462590000|2021-11-09 12:56:30|482.91|481.31|483.12|481.52|483.12|481.52|482.91|481.31|0
1636462600000|2021-11-09 12:56:40|482.91|481.31|483.12|481.52|483.12|481.52|482.91|481.31|0
1636462630000|2021-11-09 12:57:10|482.91|481.31|482.91|481.31|482.91|481.31|482.91|481.31|0
1636462640000|2021-11-09 12:57:20|482.7|481.1|482.49|480.89|482.7|481.1|482.49|480.89|0
1636462650000|2021-11-09 12:57:30|482.7|481.1|482.7|481.1|482.7|481.1|482.7|481.1|0
1636462660000|2021-11-09 12:57:40|482.49|480.89|482.49|480.89|482.49|480.89|482.49|480.89|0
1636462680000|2021-11-09 12:58:00|482.28|480.68|482.49|480.89|482.49|480.89|482.28|480.68|0
1636462690000|2021-11-09 12:58:10|482.28|480.68|482.38|480.78|482.38|480.78|482.28|480.68|0
1636462700000|2021-11-09 12:58:20|482.28|480.68|482.28|480.68|482.28|480.68|482.28|480.68|0
1636462710000|2021-11-09 12:58:30|482.07|480.47|482.07|480.47|482.07|480.47|482.07|480.47|0
1636462720000|2021-11-09 12:58:40|482.28|480.68|482.28|480.68|482.28|480.68|482.28|480.68|0
1636462750000|2021-11-09 12:59:10|482.06|480.46|481.85|480.25|482.06|480.46|481.85|480.25|0
1636462760000|2021-11-09 12:59:20|481.64|480.04|481.64|480.04|481.64|480.04|481.64|480.04|0
1636462770000|2021-11-09 12:59:30|481.85|480.25|481.85|480.25|481.85|480.25|481.85|480.25|0
1636462790000|2021-11-09 12:59:50|481.74|480.14|481.74|480.14|481.74|480.14|481.74|480.14|0
1636462800000|2021-11-09 13:00:00|481.64|480.04|482.06|480.46|482.06|480.46|481.64|480.04|0
1636462810000|2021-11-09 13:00:10|482.28|480.68|482.28|480.68|482.28|480.68|482.28|480.68|0
1636462820000|2021-11-09 13:00:20|482.06|480.46|482.06|480.46|482.06|480.46|482.06|480.46|0
1636462830000|2021-11-09 13:00:30|481.85|480.25|481.85|480.25|481.85|480.25|481.85|480.25|0
1636462840000|2021-11-09 13:00:40|481.64|480.04|481.85|480.25|481.85|480.25|481.64|480.04|0
1636462860000|2021-11-09 13:01:00|482.06|480.46|481.85|480.25|482.27|480.67|481.85|480.25|0
1636462880000|2021-11-09 13:01:20|481.64|480.04|481.43|479.83|481.64|480.04|481.43|479.83|0
1636462890000|2021-11-09 13:01:30|481.64|480.04|481.43|479.83|481.64|480.04|481.43|479.83|0
1636462900000|2021-11-09 13:01:40|481.22|479.62|481.01|479.41|481.22|479.62|481.01|479.41|0
1636462910000|2021-11-09 13:01:50|481.11|479.51|481.22|479.62|481.22|479.62|481.01|479.41|0
1636462940000|2021-11-09 13:02:20|481.43|479.83|481.43|479.83|481.43|479.83|481.43|479.83|0
1636462960000|2021-11-09 13:02:40|481.64|480.04|481.64|480.04|481.64|480.04|481.64|480.04|0
1636462970000|2021-11-09 13:02:50|481.43|479.83|481.01|479.41|481.64|480.04|481.01|479.41|0
1636462980000|2021-11-09 13:03:00|481.22|479.62|481.22|479.62|481.22|479.62|481.22|479.62|0
1636463000000|2021-11-09 13:03:20|481.01|479.41|481.01|479.41|481.01|479.41|481.01|479.41|0
1636463010000|2021-11-09 13:03:30|481.22|479.62|481.22|479.62|481.22|479.62|481.22|479.62|0
1636463020000|2021-11-09 13:03:40|481.43|479.83|481.43|479.83|481.43|479.83|481.43|479.83|0
1636463050000|2021-11-09 13:04:10|481.64|480.04|481.64|480.04|481.64|480.04|481.64|480.04|0
1636463060000|2021-11-09 13:04:20|481.43|479.83|481.43|479.83|481.43|479.83|481.43|479.83|0
1636463070000|2021-11-09 13:04:30|481.22|479.62|481.22|479.62|481.22|479.62|481.22|479.62|0
1636463080000|2021-11-09 13:04:40|481.43|479.83|481.43|479.83|481.43|479.83|481.43|479.83|0
1636463100000|2021-11-09 13:05:00|481.64|480.04|481.85|480.25|481.85|480.25|481.64|480.04|0
1636463110000|2021-11-09 13:05:10|481.64|480.04|481.64|480.04|481.64|480.04|481.64|480.04|0
1636463120000|2021-11-09 13:05:20|481.85|480.25|481.85|480.25|481.95|480.35|481.85|480.25|0
1636463130000|2021-11-09 13:05:30|482.27|480.67|482.27|480.67|482.27|480.67|482.27|480.67|0
1636463140000|2021-11-09 13:05:40|482.48|480.88|482.58|480.98|482.58|480.98|482.48|480.88|0
1636463150000|2021-11-09 13:05:50|482.69|481.09|482.69|481.09|482.69|481.09|482.69|481.09|0
1636463160000|2021-11-09 13:06:00|482.8|481.2|482.91|481.31|482.91|481.31|482.8|481.2|0
1636463180000|2021-11-09 13:06:20|482.69|481.09|482.91|481.31|482.91|481.31|482.69|481.09|0
1636463190000|2021-11-09 13:06:30|482.69|481.09|482.69|481.09|482.69|481.09|482.69|481.09|0
1636463200000|2021-11-09 13:06:40|482.91|481.31|482.9|481.3|482.91|481.31|482.9|481.3|0
1636463210000|2021-11-09 13:06:50|482.8|481.2|482.8|481.2|482.8|481.2|482.8|481.2|0
1636463220000|2021-11-09 13:07:00|482.69|481.09|482.48|480.88|482.69|481.09|482.48|480.88|0
1636463230000|2021-11-09 13:07:10|482.69|481.09|482.9|481.3|482.9|481.3|482.69|481.09|0
1636463240000|2021-11-09 13:07:20|482.69|481.09|482.9|481.3|482.9|481.3|482.69|481.09|0
1636463250000|2021-11-09 13:07:30|482.69|481.09|482.9|481.3|482.9|481.3|482.69|481.09|0
1636463280000|2021-11-09 13:08:00|482.69|481.09|482.69|481.09|482.69|481.09|482.69|481.09|0
1636463310000|2021-11-09 13:08:30|482.9|481.3|482.9|481.3|482.9|481.3|482.9|481.3|0
1636463330000|2021-11-09 13:08:50|483.01|481.41|483.01|481.41|483.01|481.41|483.01|481.41|0
1636463340000|2021-11-09 13:09:00|483.11|481.51|483.11|481.51|483.11|481.51|483.11|481.51|0
1636463360000|2021-11-09 13:09:20|483.22|481.62|483.11|481.51|483.22|481.62|483.11|481.51|0
1636463380000|2021-11-09 13:09:40|482.9|481.3|482.9|481.3|482.9|481.3|482.9|481.3|0
1636463400000|2021-11-09 13:10:00|483.11|481.51|483.11|481.51|483.11|481.51|483.11|481.51|0
1636463410000|2021-11-09 13:10:10|483.22|481.62|483.11|481.51|483.33|481.73|483.11|481.51|0
1636463420000|2021-11-09 13:10:20|483.33|481.73|483.33|481.73|483.33|481.73|483.33|481.73|0
1636463440000|2021-11-09 13:10:40|483.54|481.94|483.54|481.94|483.54|481.94|483.54|481.94|0
1636463450000|2021-11-09 13:10:50|483.33|481.73|483.33|481.73|483.33|481.73|483.33|481.73|0
1636463460000|2021-11-09 13:11:00|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463490000|2021-11-09 13:11:30|483.11|481.51|483.11|481.51|483.11|481.51|483.11|481.51|0
1636463510000|2021-11-09 13:11:50|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463520000|2021-11-09 13:12:00|483.11|481.51|483.11|481.51|483.11|481.51|482.9|481.3|0
1636463530000|2021-11-09 13:12:10|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463540000|2021-11-09 13:12:20|483|481.4|483.11|481.51|483.11|481.51|483|481.4|0
1636463550000|2021-11-09 13:12:30|483|481.4|483.11|481.51|483.11|481.51|483|481.4|0
1636463560000|2021-11-09 13:12:40|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463570000|2021-11-09 13:12:50|483.11|481.51|483.11|481.51|483.11|481.51|483.11|481.51|0
1636463580000|2021-11-09 13:13:00|483.32|481.72|483.11|481.51|483.32|481.72|483.11|481.51|0
1636463590000|2021-11-09 13:13:10|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463600000|2021-11-09 13:13:20|483.53|481.93|483.53|481.93|483.53|481.93|483.32|481.72|0
1636463640000|2021-11-09 13:14:00|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463680000|2021-11-09 13:14:40|483.11|481.51|483.32|481.72|483.32|481.72|483.11|481.51|0
1636463700000|2021-11-09 13:15:00|483.11|481.51|483.11|481.51|483.11|481.51|482.9|481.3|0
1636463710000|2021-11-09 13:15:10|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463740000|2021-11-09 13:15:40|483.42|481.82|483.53|481.93|483.53|481.93|483.42|481.82|0
1636463750000|2021-11-09 13:15:50|483.64|482.04|483.53|481.93|483.64|482.04|483.53|481.93|0
1636463760000|2021-11-09 13:16:00|483.63|482.03|483.53|481.93|483.63|482.03|483.53|481.93|0
1636463770000|2021-11-09 13:16:10|483.32|481.72|483.53|481.93|483.53|481.93|483.32|481.72|0
1636463780000|2021-11-09 13:16:20|483.32|481.72|483.32|481.72|483.32|481.72|483.32|481.72|0
1636463890000|2021-11-09 13:18:10|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636463900000|2021-11-09 13:18:20|483.74|482.14|483.53|481.93|483.74|482.14|483.53|481.93|0
1636463960000|2021-11-09 13:19:20|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636463990000|2021-11-09 13:19:50|483.95|482.35|483.95|482.35|483.95|482.35|483.95|482.35|0
1636464000000|2021-11-09 13:20:00|483.74|482.14|483.95|482.35|483.95|482.35|483.74|482.14|0
1636464040000|2021-11-09 13:20:40|484.16|482.56|484.16|482.56|484.16|482.56|484.16|482.56|0
1636464050000|2021-11-09 13:20:50|483.95|482.35|483.95|482.35|483.95|482.35|483.95|482.35|0
1636464060000|2021-11-09 13:21:00|483.84|482.24|483.74|482.14|483.84|482.24|483.74|482.14|0
1636464070000|2021-11-09 13:21:10|483.95|482.35|483.95|482.35|483.95|482.35|483.95|482.35|0
1636464140000|2021-11-09 13:22:20|483.84|482.24|483.74|482.14|483.84|482.24|483.74|482.14|0
1636464150000|2021-11-09 13:22:30|483.63|482.03|483.74|482.14|483.74|482.14|483.63|482.03|0
1636464300000|2021-11-09 13:25:00|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636464320000|2021-11-09 13:25:20|483.74|482.14|483.74|482.14|483.74|482.14|483.74|482.14|0
1636464330000|2021-11-09 13:25:30|483.95|482.35|483.74|482.14|483.95|482.35|483.74|482.14|0
1636464360000|2021-11-09 13:26:00|483.53|481.93|483.53|481.93|483.53|481.93|483.53|481.93|0
1636464420000|2021-11-09 13:27:00|483.74|482.14|483.95|482.35|483.95|482.35|483.74|482.14|0
1636464440000|2021-11-09 13:27:20|484.16|482.56|484.16|482.56|484.16|482.56|484.16|482.56|0
1636464540000|2021-11-09 13:29:00|483.95|482.35|484.16|482.56|484.16|482.56|483.95|482.35|0
1636464550000|2021-11-09 13:29:10|484.37|482.77|484.37|482.77|484.37|482.77|484.37|482.77|0
1636464570000|2021-11-09 13:29:30|484.58|482.98|484.58|482.98|484.58|482.98|484.58|482.98|0
1636464580000|2021-11-09 13:29:40|485.01|483.41|484.79|483.19|485.01|483.41|484.79|483.19|0
1636464600000|2021-11-09 13:30:00|484.9|483.3|484.68|483.08|484.9|483.3|484.58|482.98|0
1636464610000|2021-11-09 13:30:10|484.79|483.19|485.01|483.41|485.01|483.41|484.79|483.19|0
1636464620000|2021-11-09 13:30:20|485.22|483.62|485.22|483.62|485.22|483.62|485.22|483.62|0
1636464630000|2021-11-09 13:30:30|485.01|483.41|485.43|483.83|485.43|483.83|485.01|483.41|0
1636464640000|2021-11-09 13:30:40|485.64|484.04|485.64|484.04|485.64|484.04|485.64|484.04|0
1636464660000|2021-11-09 13:31:00|485.85|484.25|486.06|484.46|486.06|484.46|485.85|484.25|0
1636464670000|2021-11-09 13:31:10|485.95|484.35|485.64|484.04|485.95|484.35|485.64|484.04|0
1636464680000|2021-11-09 13:31:20|485.43|483.83|485.43|483.83|485.43|483.83|485.43|483.83|0
1636464690000|2021-11-09 13:31:30|485.22|483.62|485|483.4|485.22|483.62|485|483.4|0
1636464700000|2021-11-09 13:31:40|485.22|483.62|485.43|483.83|485.64|484.04|485.22|483.62|0
1636464710000|2021-11-09 13:31:50|485.64|484.04|485.64|484.04|485.64|484.04|485.64|484.04|0
1636464720000|2021-11-09 13:32:00|485.43|483.83|485.43|483.83|485.64|484.04|485.43|483.83|0
1636464730000|2021-11-09 13:32:10|485.64|484.04|486.06|484.46|486.06|484.46|485.64|484.04|0
1636464750000|2021-11-09 13:32:30|486.27|484.67|486.06|484.46|486.27|484.67|486.06|484.46|0
1636464760000|2021-11-09 13:32:40|485.85|484.25|485.85|484.25|485.85|484.25|485.85|484.25|0
1636464780000|2021-11-09 13:33:00|485.95|484.35|485.43|483.83|485.95|484.35|485.43|483.83|0
1636464790000|2021-11-09 13:33:10|485.22|483.62|485|483.4|485.22|483.62|485|483.4|0
1636464800000|2021-11-09 13:33:20|485.22|483.62|485.22|483.62|485.22|483.62|485|483.4|0
1636464810000|2021-11-09 13:33:30|485.43|483.83|485.74|484.14|485.74|484.14|485.43|483.83|0
1636464820000|2021-11-09 13:33:40|485.85|484.25|485.64|484.04|485.85|484.25|485.64|484.04|0
1636464830000|2021-11-09 13:33:50|485.85|484.25|485.64|484.04|485.85|484.25|485.64|484.04|0
1636464850000|2021-11-09 13:34:10|485.53|483.93|485.43|483.83|485.64|484.04|485.43|483.83|0
1636464860000|2021-11-09 13:34:20|485.85|484.25|485.43|483.83|485.85|484.25|485.43|483.83|0
1636464870000|2021-11-09 13:34:30|485.64|484.04|485.74|484.14|485.85|484.25|485.64|484.04|0
1636464880000|2021-11-09 13:34:40|485.64|484.04|485.64|484.04|485.64|484.04|485.43|483.83|0
1636464890000|2021-11-09 13:34:50|485.85|484.25|486.06|484.46|486.06|484.46|485.85|484.25|0
1636464900000|2021-11-09 13:35:00|486.27|484.67|486.06|484.46|486.27|484.67|486.06|484.46|0
1636464910000|2021-11-09 13:35:10|486.27|484.67|486.06|484.46|486.27|484.67|486.06|484.46|0
1636464930000|2021-11-09 13:35:30|485.85|484.25|485.85|484.25|485.85|484.25|485.85|484.25|0
1636464940000|2021-11-09 13:35:40|485.64|484.04|485.64|484.04|485.64|484.04|485.64|484.04|0
1636464950000|2021-11-09 13:35:50|485.43|483.83|485.43|483.83|485.43|483.83|485.43|483.83|0
1636464960000|2021-11-09 13:36:00|485.64|484.04|485.64|484.04|485.64|484.04|485.64|484.04|0
1636464970000|2021-11-09 13:36:10|485.43|483.83|485.64|484.04|485.64|484.04|485.43|483.83|0
1636464990000|2021-11-09 13:36:30|485.85|484.25|485.85|484.25|485.85|484.25|485.85|484.25|0
1636465010000|2021-11-09 13:36:50|485.64|484.04|485.74|484.14|485.74|484.14|485.64|484.04|0
1636465020000|2021-11-09 13:37:00|485.85|484.25|485.85|484.25|485.85|484.25|485.85|484.25|0
1636465030000|2021-11-09 13:37:10|486.06|484.46|486.06|484.46|486.06|484.46|486.06|484.46|0
1636465040000|2021-11-09 13:37:20|485.85|484.25|485.85|484.25|485.85|484.25|485.85|484.25|0
1636465050000|2021-11-09 13:37:30|486.06|484.46|486.06|484.46|486.06|484.46|486.06|484.46|0
1636465060000|2021-11-09 13:37:40|485.85|484.25|486.06|484.46|486.06|484.46|485.85|484.25|0
1636465080000|2021-11-09 13:38:00|486.27|484.67|486.06|484.46|486.27|484.67|486.06|484.46|0
1636465090000|2021-11-09 13:38:10|486.27|484.67|486.06|484.46|486.27|484.67|486.06|484.46|0
1636465110000|2021-11-09 13:38:30|485.95|484.35|486.06|484.46|486.06|484.46|485.95|484.35|0
1636465130000|2021-11-09 13:38:50|485.95|484.35|485.85|484.25|485.95|484.35|485.85|484.25|0
1636465150000|2021-11-09 13:39:10|486.06|484.46|486.06|484.46|486.06|484.46|486.06|484.46|0
1636465160000|2021-11-09 13:39:20|486.27|484.67|486.27|484.67|486.27|484.67|486.27|484.67|0
1636465210000|2021-11-09 13:40:10|486.06|484.46|486.06|484.46|486.06|484.46|486.06|484.46|0
1636465220000|2021-11-09 13:40:20|486.27|484.67|486.27|484.67|486.27|484.67|486.27|484.67|0
1636465240000|2021-11-09 13:40:40|486.48|484.88|486.48|484.88|486.48|484.88|486.48|484.88|0
1636465290000|2021-11-09 13:41:30|486.69|485.09|486.58|484.98|486.69|485.09|486.48|484.88|0
1636465300000|2021-11-09 13:41:40|486.48|484.88|486.48|484.88|486.69|485.09|486.48|484.88|0
1636465310000|2021-11-09 13:41:50|486.69|485.09|486.69|485.09|486.69|485.09|486.48|484.88|0
1636465320000|2021-11-09 13:42:00|486.9|485.3|486.9|485.3|486.9|485.3|486.9|485.3|0
1636465330000|2021-11-09 13:42:10|487.12|485.52|487.11|485.51|487.33|485.73|487.11|485.51|0
1636465340000|2021-11-09 13:42:20|487.33|485.73|486.9|485.3|487.33|485.73|486.9|485.3|0
1636465350000|2021-11-09 13:42:30|487|485.4|487.11|485.51|487.11|485.51|487|485.4|0
1636465360000|2021-11-09 13:42:40|486.9|485.3|486.69|485.09|487|485.4|486.69|485.09|0
1636465370000|2021-11-09 13:42:50|486.9|485.3|486.69|485.09|486.9|485.3|486.69|485.09|0
1636465380000|2021-11-09 13:43:00|486.9|485.3|486.79|485.19|486.9|485.3|486.79|485.19|0
1636465390000|2021-11-09 13:43:10|486.69|485.09|486.9|485.3|486.9|485.3|486.69|485.09|0
1636465410000|2021-11-09 13:43:30|487.11|485.51|487.11|485.51|487.11|485.51|486.9|485.3|0
1636465440000|2021-11-09 13:44:00|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1636465460000|2021-11-09 13:44:20|487.43|485.83|487.33|485.73|487.54|485.94|487.33|485.73|0
1636465470000|2021-11-09 13:44:30|487.54|485.94|487.33|485.73|487.54|485.94|487.33|485.73|0
1636465480000|2021-11-09 13:44:40|487.54|485.94|487.96|486.36|487.96|486.36|487.54|485.94|0
1636465490000|2021-11-09 13:44:50|488.38|486.78|488.17|486.57|488.38|486.78|488.17|486.57|0
1636465500000|2021-11-09 13:45:00|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636465510000|2021-11-09 13:45:10|488.17|486.57|488.17|486.57|488.38|486.78|488.17|486.57|0
1636465530000|2021-11-09 13:45:30|488.6|487|488.6|487|488.6|487|488.6|487|0
1636465570000|2021-11-09 13:46:10|488.38|486.78|488.38|486.78|488.49|486.89|488.38|486.78|0
1636465580000|2021-11-09 13:46:20|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636465600000|2021-11-09 13:46:40|488.06|486.46|488.17|486.57|488.17|486.57|488.06|486.46|0
1636465620000|2021-11-09 13:47:00|488.06|486.46|487.96|486.36|488.06|486.46|487.96|486.36|0
1636465640000|2021-11-09 13:47:20|488.17|486.57|488.38|486.78|488.38|486.78|488.17|486.57|0
1636465680000|2021-11-09 13:48:00|488.6|487|488.59|486.99|488.6|487|488.59|486.99|0
1636465690000|2021-11-09 13:48:10|488.38|486.78|488.38|486.78|488.59|486.99|488.38|486.78|0
1636465740000|2021-11-09 13:49:00|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636465790000|2021-11-09 13:49:50|488.38|486.78|488.38|486.78|488.59|486.99|488.38|486.78|0
1636465800000|2021-11-09 13:50:00|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636465820000|2021-11-09 13:50:20|488.06|486.46|488.17|486.57|488.17|486.57|487.96|486.36|0
1636465840000|2021-11-09 13:50:40|488.38|486.78|488.38|486.78|488.59|486.99|488.38|486.78|0
1636465860000|2021-11-09 13:51:00|488.59|486.99|488.38|486.78|488.59|486.99|488.38|486.78|0
1636465870000|2021-11-09 13:51:10|488.48|486.88|488.59|486.99|488.59|486.99|488.48|486.88|0
1636465880000|2021-11-09 13:51:20|488.48|486.88|488.17|486.57|488.48|486.88|488.17|486.57|0
1636465900000|2021-11-09 13:51:40|488.27|486.67|488.17|486.57|488.38|486.78|488.17|486.57|0
1636465910000|2021-11-09 13:51:50|488.38|486.78|488.27|486.67|488.38|486.78|488.27|486.67|0
1636465920000|2021-11-09 13:52:00|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636465980000|2021-11-09 13:53:00|487.96|486.36|487.96|486.36|487.96|486.36|487.96|486.36|0
1636465990000|2021-11-09 13:53:10|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636466000000|2021-11-09 13:53:20|487.96|486.36|488.17|486.57|488.17|486.57|487.96|486.36|0
1636466020000|2021-11-09 13:53:40|488.06|486.46|487.96|486.36|488.17|486.57|487.96|486.36|0
1636466030000|2021-11-09 13:53:50|487.85|486.25|487.74|486.14|487.85|486.25|487.74|486.14|0
1636466040000|2021-11-09 13:54:00|487.96|486.36|487.96|486.36|488.06|486.46|487.96|486.36|0
1636466060000|2021-11-09 13:54:20|488.17|486.57|488.17|486.57|488.17|486.57|488.17|486.57|0
1636466070000|2021-11-09 13:54:30|487.96|486.36|487.74|486.14|487.96|486.36|487.74|486.14|0
1636466090000|2021-11-09 13:54:50|487.53|485.93|487.32|485.72|487.53|485.93|487.32|485.72|0
1636466100000|2021-11-09 13:55:00|487.11|485.51|486.9|485.3|487.11|485.51|486.9|485.3|0
1636466110000|2021-11-09 13:55:10|487.11|485.51|487.11|485.51|487.11|485.51|487.11|485.51|0
1636466120000|2021-11-09 13:55:20|487.32|485.72|487.11|485.51|487.32|485.72|487.11|485.51|0
1636466130000|2021-11-09 13:55:30|486.9|485.3|486.9|485.3|486.9|485.3|486.9|485.3|0
1636466150000|2021-11-09 13:55:50|486.68|485.08|486.68|485.08|486.68|485.08|486.68|485.08|0
1636466160000|2021-11-09 13:56:00|486.9|485.3|486.9|485.3|486.9|485.3|486.9|485.3|0
1636466170000|2021-11-09 13:56:10|487.11|485.51|486.68|485.08|487.11|485.51|486.68|485.08|0
1636466180000|2021-11-09 13:56:20|486.47|484.87|486.68|485.08|486.68|485.08|486.47|484.87|0
1636466190000|2021-11-09 13:56:30|486.57|484.97|486.47|484.87|486.57|484.97|486.47|484.87|0
1636466200000|2021-11-09 13:56:40|486.68|485.08|486.68|485.08|486.68|485.08|486.57|484.97|0
1636466210000|2021-11-09 13:56:50|486.9|485.3|486.68|485.08|486.9|485.3|486.68|485.08|0
1636466220000|2021-11-09 13:57:00|486.9|485.3|486.9|485.3|486.9|485.3|486.9|485.3|0
1636466230000|2021-11-09 13:57:10|486.79|485.19|486.68|485.08|486.9|485.3|486.68|485.08|0
1636466240000|2021-11-09 13:57:20|486.9|485.3|486.89|485.29|486.9|485.3|486.68|485.08|0
1636466250000|2021-11-09 13:57:30|486.68|485.08|486.68|485.08|486.68|485.08|486.47|484.87|0
1636466310000|2021-11-09 13:58:30|486.47|484.87|486.89|485.29|486.89|485.29|486.47|484.87|0
1636466340000|2021-11-09 13:59:00|487.11|485.51|487.11|485.51|487.11|485.51|487.11|485.51|0
1636466350000|2021-11-09 13:59:10|487.32|485.72|487.32|485.72|487.32|485.72|487.32|485.72|0
1636466360000|2021-11-09 13:59:20|487.11|485.51|487.21|485.61|487.21|485.61|487.11|485.51|0
1636466370000|2021-11-09 13:59:30|487.32|485.72|487.32|485.72|487.32|485.72|487.32|485.72|0
1636466390000|2021-11-09 13:59:50|487.11|485.51|487.11|485.51|487.11|485.51|487.11|485.51|0
1636466400000|2021-11-09 14:00:00|487.32|485.72|487.53|485.93|487.53|485.93|487.32|485.72|0
1636466410000|2021-11-09 14:00:10|487.74|486.14|487.74|486.14|487.74|486.14|487.74|486.14|0
1636466420000|2021-11-09 14:00:20|487.53|485.93|487.74|486.14|487.74|486.14|487.53|485.93|0
1636466430000|2021-11-09 14:00:30|487.53|485.93|487.32|485.72|487.53|485.93|487.32|485.72|0
1636466440000|2021-11-09 14:00:40|487.53|485.93|487.74|486.14|487.74|486.14|487.53|485.93|0
1636466450000|2021-11-09 14:00:50|487.95|486.35|488.16|486.56|488.16|486.56|487.95|486.35|0
1636466500000|2021-11-09 14:01:40|488.05|486.45|487.95|486.35|488.05|486.45|487.95|486.35|0
1636466510000|2021-11-09 14:01:50|488.38|486.78|488.38|486.78|488.38|486.78|488.38|486.78|0
1636466540000|2021-11-09 14:02:20|488.16|486.56|488.16|486.56|488.16|486.56|487.95|486.35|0
1636466560000|2021-11-09 14:02:40|487.95|486.35|487.74|486.14|487.95|486.35|487.74|486.14|0
1636466570000|2021-11-09 14:02:50|487.53|485.93|487.53|485.93|487.53|485.93|487.53|485.93|0
1636466580000|2021-11-09 14:03:00|487.32|485.72|487.32|485.72|487.32|485.72|487.32|485.72|0
1636466590000|2021-11-09 14:03:10|487.53|485.93|487.53|485.93|487.53|485.93|487.53|485.93|0
1636466620000|2021-11-09 14:03:40|487.74|486.14|487.74|486.14|487.74|486.14|487.74|486.14|0
1636466640000|2021-11-09 14:04:00|487.95|486.35|487.95|486.35|487.95|486.35|487.95|486.35|0
1636466660000|2021-11-09 14:04:20|488.16|486.56|488.16|486.56|488.16|486.56|488.16|486.56|0
1636466670000|2021-11-09 14:04:30|487.95|486.35|487.95|486.35|487.95|486.35|487.95|486.35|0
1636466710000|2021-11-09 14:05:10|487.74|486.14|487.84|486.24|487.84|486.24|487.74|486.14|0
1636466720000|2021-11-09 14:05:20|487.74|486.14|487.74|486.14|487.84|486.24|487.74|486.14|0
1636466730000|2021-11-09 14:05:30|487.95|486.35|487.95|486.35|487.95|486.35|487.95|486.35|0
1636466740000|2021-11-09 14:05:40|487.74|486.14|487.74|486.14|487.74|486.14|487.74|486.14|0
1636466750000|2021-11-09 14:05:50|487.95|486.35|487.74|486.14|487.95|486.35|487.74|486.14|0
1636466760000|2021-11-09 14:06:00|487.95|486.35|487.95|486.35|487.95|486.35|487.95|486.35|0
1636466770000|2021-11-09 14:06:10|487.74|486.14|487.74|486.14|487.74|486.14|487.74|486.14|0
1636466790000|2021-11-09 14:06:30|487.84|486.24|487.74|486.14|487.95|486.35|487.74|486.14|0
1636466810000|2021-11-09 14:06:50|487.53|485.93|487.53|485.93|487.74|486.14|487.53|485.93|0
1636466820000|2021-11-09 14:07:00|487.74|486.14|487.74|486.14|487.74|486.14|487.74|486.14|0
1636466830000|2021-11-09 14:07:10|487.53|485.93|487.53|485.93|487.53|485.93|487.53|485.93|0
1636466840000|2021-11-09 14:07:20|487.52|485.92|487.74|486.14|487.74|486.14|487.52|485.92|0
1636466850000|2021-11-09 14:07:30|487.52|485.92|487.31|485.71|487.52|485.92|487.31|485.71|0
1636466860000|2021-11-09 14:07:40|487.1|485.5|487.1|485.5|487.1|485.5|487.1|485.5|0
1636466890000|2021-11-09 14:08:10|487.31|485.71|487.31|485.71|487.31|485.71|487.31|485.71|0
1636466930000|2021-11-09 14:08:50|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1636466950000|2021-11-09 14:09:10|487.31|485.71|487.31|485.71|487.52|485.92|487.31|485.71|0
1636466960000|2021-11-09 14:09:20|487.52|485.92|487.31|485.71|487.52|485.92|487.31|485.71|0
1636466970000|2021-11-09 14:09:30|487.52|485.92|487.31|485.71|487.52|485.92|487.31|485.71|0
1636466990000|2021-11-09 14:09:50|487.41|485.81|487.31|485.71|487.41|485.81|487.31|485.71|0
1636467000000|2021-11-09 14:10:00|487.52|485.92|487.31|485.71|487.52|485.92|487.31|485.71|0
1636467020000|2021-11-09 14:10:20|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1636467110000|2021-11-09 14:11:50|487.31|485.71|487.31|485.71|487.31|485.71|487.31|485.71|0
1636467130000|2021-11-09 14:12:10|487.2|485.6|487.1|485.5|487.2|485.6|487.1|485.5|0
1636467170000|2021-11-09 14:12:50|486.89|485.29|487.1|485.5|487.1|485.5|486.89|485.29|0
1636467190000|2021-11-09 14:13:10|487.45|485.85|487.45|485.85|487.45|485.85|487.45|485.85|0
1636467200000|2021-11-09 14:13:20|487.1|485.5|487.31|485.71|487.31|485.71|487.1|485.5|0
1636467210000|2021-11-09 14:13:30|487.1|485.5|487.1|485.5|487.1|485.5|487.1|485.5|0
1636467220000|2021-11-09 14:13:40|487.31|485.71|487.31|485.71|487.31|485.71|487.31|485.71|0
1636467260000|2021-11-09 14:14:20|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1636467270000|2021-11-09 14:14:30|487.73|486.13|487.52|485.92|487.73|486.13|487.52|485.92|0
1636467280000|2021-11-09 14:14:40|487.31|485.71|487.31|485.71|487.31|485.71|487.31|485.71|0
1636467300000|2021-11-09 14:15:00|487.52|485.92|487.31|485.71|487.52|485.92|487.31|485.71|0
1636467320000|2021-11-09 14:15:20|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1636467330000|2021-11-09 14:15:30|487.73|486.13|487.52|485.92|487.73|486.13|487.52|485.92|0
1636467340000|2021-11-09 14:15:40|487.73|486.13|487.73|486.13|487.73|486.13|487.73|486.13|0
1636467370000|2021-11-09 14:16:10|487.83|486.23|487.73|486.13|487.94|486.34|487.73|486.13|0
1636467430000|2021-11-09 14:17:10|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1636467450000|2021-11-09 14:17:30|487.73|486.13|487.73|486.13|487.73|486.13|487.73|486.13|0
1636467460000|2021-11-09 14:17:40|487.94|486.34|487.73|486.13|487.94|486.34|487.73|486.13|0
1636467470000|2021-11-09 14:17:50|487.83|486.23|487.94|486.34|487.94|486.34|487.83|486.23|0
1636467490000|2021-11-09 14:18:10|487.73|486.13|487.73|486.13|487.73|486.13|487.73|486.13|0
1636467500000|2021-11-09 14:18:20|487.94|486.34|487.94|486.34|487.94|486.34|487.94|486.34|0
1636467520000|2021-11-09 14:18:40|487.73|486.13|487.94|486.34|487.94|486.34|487.73|486.13|0
1636467530000|2021-11-09 14:18:50|488.15|486.55|488.15|486.55|488.26|486.66|488.15|486.55|0
1636467550000|2021-11-09 14:19:10|488.37|486.77|488.37|486.77|488.37|486.77|488.37|486.77|0
1636467570000|2021-11-09 14:19:30|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1636467580000|2021-11-09 14:19:40|488.79|487.19|488.79|487.19|488.79|487.19|488.79|487.19|0
1636467590000|2021-11-09 14:19:50|489|487.4|489|487.4|489|487.4|489|487.4|0
1636467610000|2021-11-09 14:20:10|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467620000|2021-11-09 14:20:20|489.43|487.83|489.64|488.04|489.64|488.04|489.43|487.83|0
1636467630000|2021-11-09 14:20:30|489.43|487.83|489.43|487.83|489.43|487.83|489.43|487.83|0
1636467640000|2021-11-09 14:20:40|489.21|487.61|489|487.4|489.21|487.61|489|487.4|0
1636467660000|2021-11-09 14:21:00|488.79|487.19|488.79|487.19|488.79|487.19|488.79|487.19|0
1636467670000|2021-11-09 14:21:10|489|487.4|489|487.4|489|487.4|489|487.4|0
1636467690000|2021-11-09 14:21:30|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467700000|2021-11-09 14:21:40|489|487.4|489|487.4|489|487.4|489|487.4|0
1636467710000|2021-11-09 14:21:50|489.42|487.82|489.42|487.82|489.42|487.82|489.42|487.82|0
1636467720000|2021-11-09 14:22:00|489.21|487.61|489.42|487.82|489.42|487.82|489.21|487.61|0
1636467730000|2021-11-09 14:22:10|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467750000|2021-11-09 14:22:30|489|487.4|489|487.4|489|487.4|489|487.4|0
1636467770000|2021-11-09 14:22:50|489.21|487.61|489.42|487.82|489.42|487.82|489.21|487.61|0
1636467780000|2021-11-09 14:23:00|489.21|487.61|489.31|487.71|489.31|487.71|489.21|487.61|0
1636467790000|2021-11-09 14:23:10|489.21|487.61|489.42|487.82|489.42|487.82|489.21|487.61|0
1636467800000|2021-11-09 14:23:20|489.31|487.71|489.42|487.82|489.42|487.82|489.31|487.71|0
1636467810000|2021-11-09 14:23:30|489.53|487.93|489.53|487.93|489.53|487.93|489.53|487.93|0
1636467820000|2021-11-09 14:23:40|489.64|488.04|489.42|487.82|489.64|488.04|489.42|487.82|0
1636467830000|2021-11-09 14:23:50|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467840000|2021-11-09 14:24:00|489.31|487.71|489.31|487.71|489.31|487.71|489.31|487.71|0
1636467850000|2021-11-09 14:24:10|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467890000|2021-11-09 14:24:50|489.1|487.5|489|487.4|489.21|487.61|489|487.4|0
1636467950000|2021-11-09 14:25:50|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1636467970000|2021-11-09 14:26:10|489|487.4|489.21|487.61|489.21|487.61|489|487.4|0
1636468000000|2021-11-09 14:26:40|489.42|487.82|489.85|488.25|489.85|488.25|489.42|487.82|0
1636468030000|2021-11-09 14:27:10|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1636468040000|2021-11-09 14:27:20|489.85|488.25|490.06|488.46|490.06|488.46|489.85|488.25|0
1636468050000|2021-11-09 14:27:30|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1636468060000|2021-11-09 14:27:40|490.06|488.46|489.85|488.25|490.06|488.46|489.85|488.25|0
1636468070000|2021-11-09 14:27:50|490.06|488.46|490.06|488.46|490.16|488.56|490.06|488.46|0
1636468080000|2021-11-09 14:28:00|489.85|488.25|489.63|488.03|489.85|488.25|489.63|488.03|0
1636468090000|2021-11-09 14:28:10|489.42|487.82|489.42|487.82|489.42|487.82|489.42|487.82|0
1636468100000|2021-11-09 14:28:20|489.85|488.25|489.85|488.25|489.85|488.25|489.74|488.14|0
1636468110000|2021-11-09 14:28:30|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1636468130000|2021-11-09 14:28:50|489.42|487.82|489.42|487.82|489.42|487.82|489.42|487.82|0
1636468140000|2021-11-09 14:29:00|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1636468160000|2021-11-09 14:29:20|489.85|488.25|490.06|488.46|490.06|488.46|489.85|488.25|0
1636468170000|2021-11-09 14:29:30|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1636468190000|2021-11-09 14:29:50|490.06|488.46|489.84|488.24|490.06|488.46|489.84|488.24|0
1636468200000|2021-11-09 14:30:00|490.91|489.31|490.06|488.46|490.91|489.31|490.06|488.46|0
1636468210000|2021-11-09 14:30:10|489.84|488.24|490.27|488.67|490.27|488.67|489.84|488.24|0
1636468220000|2021-11-09 14:30:20|490.48|488.88|490.48|488.88|490.48|488.88|490.27|488.67|0
1636468230000|2021-11-09 14:30:30|490.69|489.09|491.12|489.52|491.33|489.73|490.69|489.09|0
1636468240000|2021-11-09 14:30:40|490.69|489.09|490.27|488.67|490.91|489.31|490.27|488.67|0
1636468250000|2021-11-09 14:30:50|489.42|487.82|489|487.4|489.42|487.82|489|487.4|0
1636468260000|2021-11-09 14:31:00|488.78|487.18|489.84|488.24|489.84|488.24|488.78|487.18|0
1636468270000|2021-11-09 14:31:10|490.06|488.46|490.69|489.09|490.69|489.09|489.84|488.24|0
1636468280000|2021-11-09 14:31:20|490.91|489.31|491.12|489.52|491.12|489.52|490.91|489.31|0
1636468290000|2021-11-09 14:31:30|491.33|489.73|490.91|489.31|491.33|489.73|490.48|488.88|0
1636468300000|2021-11-09 14:31:40|490.69|489.09|490.06|488.46|490.69|489.09|490.06|488.46|0
1636468310000|2021-11-09 14:31:50|490.27|488.67|490.69|489.09|490.69|489.09|490.27|488.67|0
1636468320000|2021-11-09 14:32:00|490.48|488.88|490.69|489.09|490.69|489.09|490.48|488.88|0
1636468330000|2021-11-09 14:32:10|490.91|489.31|490.69|489.09|490.91|489.31|490.69|489.09|0
1636468340000|2021-11-09 14:32:20|490.9|489.3|490.48|488.88|490.9|489.3|490.48|488.88|0
1636468350000|2021-11-09 14:32:30|490.69|489.09|490.69|489.09|490.9|489.3|490.69|489.09|0
1636468360000|2021-11-09 14:32:40|490.48|488.88|490.9|489.3|490.9|489.3|490.48|488.88|0
1636468370000|2021-11-09 14:32:50|490.69|489.09|490.48|488.88|490.69|489.09|490.48|488.88|0
1636468380000|2021-11-09 14:33:00|490.69|489.09|490.27|488.67|490.69|489.09|490.27|488.67|0
1636468390000|2021-11-09 14:33:10|490.48|488.88|490.06|488.46|490.48|488.88|489.84|488.24|0
1636468400000|2021-11-09 14:33:20|490.27|488.67|490.27|488.67|490.48|488.88|490.27|488.67|0
1636468410000|2021-11-09 14:33:30|490.06|488.46|490.48|488.88|490.48|488.88|490.06|488.46|0
1636468420000|2021-11-09 14:33:40|490.69|489.09|490.9|489.3|490.9|489.3|490.48|488.88|0
1636468430000|2021-11-09 14:33:50|490.69|489.09|490.69|489.09|490.69|489.09|490.48|488.88|0
1636468440000|2021-11-09 14:34:00|490.9|489.3|490.9|489.3|491.12|489.52|490.9|489.3|0
1636468450000|2021-11-09 14:34:10|490.69|489.09|491.12|489.52|491.12|489.52|490.69|489.09|0
1636468460000|2021-11-09 14:34:20|491.33|489.73|490.69|489.09|491.33|489.73|490.69|489.09|0
1636468470000|2021-11-09 14:34:30|490.48|488.88|490.05|488.45|490.48|488.88|490.05|488.45|0
1636468480000|2021-11-09 14:34:40|489.63|488.03|489.84|488.24|490.16|488.56|489.63|488.03|0
1636468490000|2021-11-09 14:34:50|489.63|488.03|489.42|487.82|489.63|488.03|489.42|487.82|0
1636468500000|2021-11-09 14:35:00|488.99|487.39|488.99|487.39|488.99|487.39|488.78|487.18|0
1636468510000|2021-11-09 14:35:10|488.78|487.18|488.36|486.76|488.78|487.18|488.36|486.76|0
1636468520000|2021-11-09 14:35:20|488.78|487.18|489.21|487.61|489.21|487.61|488.78|487.18|0
1636468530000|2021-11-09 14:35:30|489.45|487.85|489.03|487.43|489.45|487.85|488.82|487.22|0
1636468540000|2021-11-09 14:35:40|488.82|487.22|489.74|488.14|489.74|488.14|488.82|487.22|0
1636468550000|2021-11-09 14:35:50|490.16|488.56|489.74|488.14|490.37|488.77|489.74|488.14|0
1636468560000|2021-11-09 14:36:00|489.95|488.35|490.16|488.56|490.16|488.56|489.95|488.35|0
1636468570000|2021-11-09 14:36:10|489.95|488.35|490.58|488.98|490.58|488.98|489.95|488.35|0
1636468580000|2021-11-09 14:36:20|490.79|489.19|490.79|489.19|490.79|489.19|490.58|488.98|0
1636468590000|2021-11-09 14:36:30|491.01|489.41|491.01|489.41|491.22|489.62|491.01|489.41|0
1636468600000|2021-11-09 14:36:40|490.79|489.19|490.16|488.56|490.79|489.19|490.16|488.56|0
1636468610000|2021-11-09 14:36:50|489.95|488.35|489.74|488.14|489.95|488.35|489.74|488.14|0
1636468620000|2021-11-09 14:37:00|489.95|488.35|490.16|488.56|490.37|488.77|489.95|488.35|0
1636468630000|2021-11-09 14:37:10|489.95|488.35|489.74|488.14|489.95|488.35|489.74|488.14|0
1636468640000|2021-11-09 14:37:20|489.52|487.92|488.68|487.08|489.52|487.92|488.68|487.08|0
1636468650000|2021-11-09 14:37:30|488.89|487.29|488.89|487.29|488.89|487.29|488.47|486.87|0
1636468660000|2021-11-09 14:37:40|488.68|487.08|488.68|487.08|488.89|487.29|488.68|487.08|0
1636468670000|2021-11-09 14:37:50|488.89|487.29|488.89|487.29|488.89|487.29|488.89|487.29|0
1636468680000|2021-11-09 14:38:00|489.1|487.5|488.89|487.29|489.1|487.5|488.89|487.29|0
1636468690000|2021-11-09 14:38:10|489.1|487.5|488.68|487.08|489.1|487.5|488.68|487.08|0
1636468700000|2021-11-09 14:38:20|488.47|486.87|488.25|486.65|488.47|486.87|488.25|486.65|0
1636468710000|2021-11-09 14:38:30|488.46|486.86|488.46|486.86|488.46|486.86|488.25|486.65|0
1636468720000|2021-11-09 14:38:40|488.68|487.08|488.89|487.29|488.89|487.29|488.68|487.08|0
1636468730000|2021-11-09 14:38:50|488.68|487.08|488.89|487.29|489.1|487.5|488.68|487.08|0
1636468740000|2021-11-09 14:39:00|489.1|487.5|489.1|487.5|489.1|487.5|489.1|487.5|0
1636468750000|2021-11-09 14:39:10|488.89|487.29|488.89|487.29|489.1|487.5|488.89|487.29|0
1636468760000|2021-11-09 14:39:20|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1636468770000|2021-11-09 14:39:30|488.04|486.44|487.41|485.81|488.04|486.44|487.41|485.81|0
1636468780000|2021-11-09 14:39:40|487.62|486.02|487.62|486.02|487.62|486.02|487.62|486.02|0
1636468790000|2021-11-09 14:39:50|487.41|485.81|487.83|486.23|487.83|486.23|487.41|485.81|0
1636468800000|2021-11-09 14:40:00|488.04|486.44|488.46|486.86|488.46|486.86|488.04|486.44|0
1636468810000|2021-11-09 14:40:10|488.25|486.65|488.89|487.29|488.89|487.29|488.25|486.65|0
1636468820000|2021-11-09 14:40:20|489.1|487.5|488.89|487.29|489.1|487.5|488.46|486.86|0
1636468830000|2021-11-09 14:40:30|489.1|487.5|489.1|487.5|489.31|487.71|489.1|487.5|0
1636468840000|2021-11-09 14:40:40|489.31|487.71|488.46|486.86|489.31|487.71|488.46|486.86|0
1636468850000|2021-11-09 14:40:50|488.04|486.44|487.83|486.23|488.04|486.44|487.83|486.23|0
1636468860000|2021-11-09 14:41:00|488.25|486.65|488.46|486.86|488.68|487.08|488.25|486.65|0
1636468870000|2021-11-09 14:41:10|488.04|486.44|488.04|486.44|488.04|486.44|487.83|486.23|0
1636468880000|2021-11-09 14:41:20|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1636468890000|2021-11-09 14:41:30|488.04|486.44|487.62|486.02|488.04|486.44|487.62|486.02|0
1636468900000|2021-11-09 14:41:40|487.83|486.23|487.41|485.81|487.83|486.23|487.41|485.81|0
1636468910000|2021-11-09 14:41:50|487.62|486.02|487.41|485.81|487.62|486.02|487.41|485.81|0
1636468920000|2021-11-09 14:42:00|487.62|486.02|488.04|486.44|488.25|486.65|487.62|486.02|0
1636468930000|2021-11-09 14:42:10|487.83|486.23|488.04|486.44|488.04|486.44|487.62|486.02|0
1636468940000|2021-11-09 14:42:20|488.25|486.65|488.04|486.44|488.25|486.65|488.04|486.44|0
1636468950000|2021-11-09 14:42:30|487.83|486.23|486.98|485.38|487.83|486.23|486.98|485.38|0
1636468960000|2021-11-09 14:42:40|487.19|485.59|487.83|486.23|487.83|486.23|487.19|485.59|0
1636468970000|2021-11-09 14:42:50|488.04|486.44|488.46|486.86|488.46|486.86|488.04|486.44|0
1636468980000|2021-11-09 14:43:00|488.25|486.65|488.25|486.65|488.46|486.86|488.25|486.65|0
1636468990000|2021-11-09 14:43:10|488.04|486.44|487.83|486.23|488.04|486.44|487.83|486.23|0
1636469000000|2021-11-09 14:43:20|488.04|486.44|487.83|486.23|488.04|486.44|487.83|486.23|0
1636469010000|2021-11-09 14:43:30|488.04|486.44|487.62|486.02|488.04|486.44|487.62|486.02|0
1636469020000|2021-11-09 14:43:40|487.83|486.23|487.19|485.59|487.83|486.23|487.19|485.59|0
1636469030000|2021-11-09 14:43:50|487.4|485.8|486.98|485.38|487.4|485.8|486.98|485.38|0
1636469040000|2021-11-09 14:44:00|486.56|484.96|487.19|485.59|487.19|485.59|486.56|484.96|0
1636469050000|2021-11-09 14:44:10|486.98|485.38|487.19|485.59|487.19|485.59|486.77|485.17|0
1636469060000|2021-11-09 14:44:20|486.98|485.38|486.77|485.17|486.98|485.38|486.77|485.17|0
1636469070000|2021-11-09 14:44:30|486.56|484.96|486.77|485.17|486.77|485.17|486.35|484.75|0
1636469080000|2021-11-09 14:44:40|486.56|484.96|486.14|484.54|486.56|484.96|486.14|484.54|0
1636469090000|2021-11-09 14:44:50|486.56|484.96|486.35|484.75|486.56|484.96|486.14|484.54|0
1636469100000|2021-11-09 14:45:00|486.14|484.54|486.77|485.17|486.77|485.17|485.93|484.33|0
1636469110000|2021-11-09 14:45:10|486.14|484.54|486.14|484.54|486.14|484.54|485.71|484.11|0
1636469120000|2021-11-09 14:45:20|485.93|484.33|485.71|484.11|485.93|484.33|485.5|483.9|0
1636469130000|2021-11-09 14:45:30|485.93|484.33|485.71|484.11|485.93|484.33|485.71|484.11|0
1636469140000|2021-11-09 14:45:40|485.5|483.9|485.5|483.9|485.71|484.11|485.5|483.9|0
1636469150000|2021-11-09 14:45:50|485.71|484.11|486.14|484.54|486.14|484.54|485.71|484.11|0
1636469160000|2021-11-09 14:46:00|486.35|484.75|486.56|484.96|486.77|485.17|486.35|484.75|0
1636469170000|2021-11-09 14:46:10|486.77|485.17|486.77|485.17|486.98|485.38|486.77|485.17|0
1636469180000|2021-11-09 14:46:20|487.4|485.8|487.19|485.59|487.4|485.8|486.98|485.38|0
1636469190000|2021-11-09 14:46:30|486.98|485.38|487.4|485.8|487.4|485.8|486.98|485.38|0
1636469200000|2021-11-09 14:46:40|487.19|485.59|486.98|485.38|487.19|485.59|486.98|485.38|0
1636469210000|2021-11-09 14:46:50|487.19|485.59|487.61|486.01|487.61|486.01|487.19|485.59|0
1636469220000|2021-11-09 14:47:00|487.19|485.59|487.19|485.59|487.4|485.8|487.19|485.59|0
1636469230000|2021-11-09 14:47:10|486.98|485.38|487.19|485.59|487.19|485.59|486.98|485.38|0
1636469240000|2021-11-09 14:47:20|486.98|485.38|486.35|484.75|486.98|485.38|486.35|484.75|0
1636469250000|2021-11-09 14:47:30|486.14|484.54|486.14|484.54|486.14|484.54|486.14|484.54|0
1636469260000|2021-11-09 14:47:40|486.35|484.75|486.35|484.75|486.35|484.75|486.35|484.75|0
1636469270000|2021-11-09 14:47:50|486.13|484.53|485.29|483.69|486.13|484.53|485.29|483.69|0
1636469280000|2021-11-09 14:48:00|485.08|483.48|484.66|483.06|485.08|483.48|484.66|483.06|0
1636469290000|2021-11-09 14:48:10|485.08|483.48|484.66|483.06|485.08|483.48|484.66|483.06|0
1636469300000|2021-11-09 14:48:20|484.87|483.27|484.87|483.27|484.87|483.27|484.66|483.06|0
1636469310000|2021-11-09 14:48:30|484.66|483.06|483.18|481.58|484.66|483.06|483.18|481.58|0
1636469320000|2021-11-09 14:48:40|483.6|482|483.39|481.79|483.6|482|483.39|481.79|0
1636469330000|2021-11-09 14:48:50|483.6|482|483.6|482|483.81|482.21|483.6|482|0
1636469340000|2021-11-09 14:49:00|483.81|482.21|483.18|481.58|483.81|482.21|483.18|481.58|0
1636469350000|2021-11-09 14:49:10|482.97|481.37|482.76|481.16|483.18|481.58|482.76|481.16|0
1636469360000|2021-11-09 14:49:20|482.97|481.37|482.97|481.37|482.97|481.37|482.76|481.16|0
1636469370000|2021-11-09 14:49:30|482.76|481.16|482.76|481.16|482.76|481.16|482.55|480.95|0
1636469380000|2021-11-09 14:49:40|482.34|480.74|481.71|480.11|482.34|480.74|481.71|480.11|0
1636469390000|2021-11-09 14:49:50|482.13|480.53|482.97|481.37|482.97|481.37|482.13|480.53|0
1636469400000|2021-11-09 14:50:00|482.55|480.95|483.18|481.58|483.18|481.58|482.55|480.95|0
1636469410000|2021-11-09 14:50:10|483.39|481.79|484.23|482.63|484.23|482.63|483.39|481.79|0
1636469420000|2021-11-09 14:50:20|484.02|482.42|483.81|482.21|484.02|482.42|483.39|481.79|0
1636469430000|2021-11-09 14:50:30|483.6|482|483.81|482.21|483.81|482.21|483.6|482|0
1636469440000|2021-11-09 14:50:40|483.91|482.31|482.55|480.95|483.91|482.31|482.55|480.95|0
1636469450000|2021-11-09 14:50:50|482.13|480.53|482.55|480.95|482.76|481.16|482.13|480.53|0
1636469460000|2021-11-09 14:51:00|482.34|480.74|482.65|481.05|482.65|481.05|481.7|480.1|0
1636469470000|2021-11-09 14:51:10|482.55|480.95|482.55|480.95|482.55|480.95|482.34|480.74|0
1636469480000|2021-11-09 14:51:20|482.34|480.74|482.13|480.53|482.34|480.74|482.13|480.53|0
1636469490000|2021-11-09 14:51:30|482.34|480.74|482.55|480.95|482.55|480.95|482.34|480.74|0
1636469500000|2021-11-09 14:51:40|482.13|480.53|482.34|480.74|482.34|480.74|482.13|480.53|0
1636469510000|2021-11-09 14:51:50|481.92|480.32|482.76|481.16|482.76|481.16|481.92|480.32|0
1636469520000|2021-11-09 14:52:00|482.97|481.37|482.97|481.37|482.97|481.37|482.76|481.16|0
1636469530000|2021-11-09 14:52:10|483.07|481.47|482.86|481.26|483.18|481.58|482.86|481.26|0
1636469540000|2021-11-09 14:52:20|482.76|481.16|482.97|481.37|482.97|481.37|482.76|481.16|0
1636469550000|2021-11-09 14:52:30|483.18|481.58|483.6|482|483.6|482|483.18|481.58|0
1636469560000|2021-11-09 14:52:40|483.39|481.79|482.76|481.16|483.39|481.79|482.76|481.16|0
1636469570000|2021-11-09 14:52:50|482.55|480.95|482.55|480.95|482.55|480.95|482.55|480.95|0
1636469580000|2021-11-09 14:53:00|481.7|480.1|481.49|479.89|481.7|480.1|481.28|479.68|0
1636469590000|2021-11-09 14:53:10|481.28|479.68|480.86|479.26|481.49|479.89|480.86|479.26|0
1636469600000|2021-11-09 14:53:20|481.07|479.47|481.7|480.1|481.7|480.1|481.07|479.47|0
1636469610000|2021-11-09 14:53:30|481.49|479.89|481.28|479.68|481.49|479.89|481.07|479.47|0
1636469620000|2021-11-09 14:53:40|481.07|479.47|480.86|479.26|481.07|479.47|480.65|479.05|0
1636469630000|2021-11-09 14:53:50|480.65|479.05|480.23|478.63|480.65|479.05|480.23|478.63|0
1636469640000|2021-11-09 14:54:00|479.6|478|479.39|477.79|479.6|478|479.39|477.79|0
1636469650000|2021-11-09 14:54:10|479.6|478|478.34|476.74|479.6|478|478.34|476.74|0
1636469660000|2021-11-09 14:54:20|478.55|476.95|479.18|477.58|479.18|477.58|478.34|476.74|0
1636469670000|2021-11-09 14:54:30|478.97|477.37|479.6|478|479.6|478|478.97|477.37|0
1636469680000|2021-11-09 14:54:40|480.02|478.42|480.23|478.63|480.23|478.63|480.02|478.42|0
1636469690000|2021-11-09 14:54:50|479.7|478.1|480.02|478.42|480.02|478.42|479.6|478|0
1636469700000|2021-11-09 14:55:00|479.39|477.79|479.81|478.21|479.81|478.21|479.39|477.79|0
1636469710000|2021-11-09 14:55:10|480.44|478.84|480.23|478.63|480.86|479.26|480.02|478.42|0
1636469720000|2021-11-09 14:55:20|480.44|478.84|480.02|478.42|480.44|478.84|480.02|478.42|0
1636469730000|2021-11-09 14:55:30|479.81|478.21|479.39|477.79|479.81|478.21|479.39|477.79|0
1636469740000|2021-11-09 14:55:40|478.97|477.37|479.39|477.79|479.39|477.79|478.97|477.37|0
1636469750000|2021-11-09 14:55:50|479.6|478|478.97|477.37|479.6|478|478.97|477.37|0
1636469760000|2021-11-09 14:56:00|478.76|477.16|477.08|475.48|478.76|477.16|477.08|475.48|0
1636469770000|2021-11-09 14:56:10|477.29|475.69|477.92|476.32|477.92|476.32|477.29|475.69|0
1636469780000|2021-11-09 14:56:20|477.71|476.11|477.29|475.69|477.71|476.11|477.08|475.48|0
1636469790000|2021-11-09 14:56:30|477.92|476.32|477.08|475.48|477.92|476.32|477.08|475.48|0
1636469800000|2021-11-09 14:56:40|477.29|475.69|476.66|475.06|477.29|475.69|476.66|475.06|0
1636469810000|2021-11-09 14:56:50|476.87|475.27|476.45|474.85|476.87|475.27|476.45|474.85|0
1636469820000|2021-11-09 14:57:00|476.87|475.27|477.08|475.48|477.08|475.48|476.24|474.64|0
1636469830000|2021-11-09 14:57:10|477.29|475.69|476.24|474.64|477.29|475.69|476.24|474.64|0
1636469840000|2021-11-09 14:57:20|477.29|475.69|476.66|475.06|477.29|475.69|476.66|475.06|0
1636469850000|2021-11-09 14:57:30|476.45|474.85|476.03|474.43|476.45|474.85|475.61|474.01|0
1636469860000|2021-11-09 14:57:40|476.45|474.85|476.66|475.06|476.66|475.06|476.45|474.85|0
1636469870000|2021-11-09 14:57:50|477.29|475.69|476.66|475.06|477.29|475.69|476.66|475.06|0
1636469880000|2021-11-09 14:58:00|475.82|474.22|474.77|473.17|475.82|474.22|474.56|472.96|0
1636469890000|2021-11-09 14:58:10|474.35|472.75|472.26|470.66|474.35|472.75|472.26|470.66|0
1636469900000|2021-11-09 14:58:20|471.84|470.24|471.42|469.82|472.26|470.66|471.21|469.61|0
1636469910000|2021-11-09 14:58:30|471|469.4|469.12|467.52|471|469.4|469.12|467.52|0
1636469920000|2021-11-09 14:58:40|468.92|467.32|469.75|468.15|469.75|468.15|468.71|467.11|0
1636469930000|2021-11-09 14:58:50|468.29|466.69|469.12|467.52|469.12|467.52|468.29|466.69|0
1636469940000|2021-11-09 14:59:00|467.87|466.27|467.25|465.65|468.08|466.48|467.25|465.65|0
1636469950000|2021-11-09 14:59:10|467.04|465.44|467.04|465.44|467.46|465.86|467.04|465.44|0
1636469960000|2021-11-09 14:59:20|466.62|465.02|465.92|464.32|467.66|466.06|465.92|464.32|0
1636469970000|2021-11-09 14:59:30|466.13|464.53|466.34|464.74|466.97|465.37|466.13|464.53|0
1636469980000|2021-11-09 14:59:40|467.68|466.08|468.51|466.91|468.51|466.91|467.68|466.08|0
1636469990000|2021-11-09 14:59:50|470.28|468.68|471.64|470.04|471.64|470.04|470.18|468.58|0
1636470000000|2021-11-09 15:00:00|471.33|469.73|472.68|471.08|472.68|471.08|471.23|469.63|0
1636470010000|2021-11-09 15:00:10|470.91|469.31|471.12|469.52|471.74|470.14|470.91|469.31|0
1636470020000|2021-11-09 15:00:20|470.91|469.31|472.16|470.56|472.37|470.77|470.7|469.1|0
1636470030000|2021-11-09 15:00:30|471.95|470.35|472.37|470.77|472.37|470.77|471.95|470.35|0
1636470040000|2021-11-09 15:00:40|473.2|471.6|473.41|471.81|473.41|471.81|472.78|471.18|0
1636470050000|2021-11-09 15:00:50|473.83|472.23|474.45|472.85|474.45|472.85|473.83|472.23|0
1636470060000|2021-11-09 15:01:00|474.87|473.27|474.87|473.27|474.87|473.27|474.24|472.64|0
1636470070000|2021-11-09 15:01:10|475.29|473.69|473.83|472.23|475.29|473.69|473.83|472.23|0
1636470080000|2021-11-09 15:01:20|474.04|472.44|471.95|470.35|474.04|472.44|471.95|470.35|0
1636470090000|2021-11-09 15:01:30|472.16|470.56|471.95|470.35|472.16|470.56|471.53|469.93|0
1636470100000|2021-11-09 15:01:40|472.16|470.56|472.78|471.18|472.78|471.18|471.95|470.35|0
1636470110000|2021-11-09 15:01:50|472.37|470.77|472.37|470.77|472.78|471.18|472.37|470.77|0
1636470120000|2021-11-09 15:02:00|472.78|471.18|472.16|470.56|472.78|471.18|472.16|470.56|0
1636470130000|2021-11-09 15:02:10|471.32|469.72|470.49|468.89|471.32|469.72|470.49|468.89|0
1636470140000|2021-11-09 15:02:20|469.24|467.64|468.41|466.81|469.24|467.64|468.41|466.81|0
1636470150000|2021-11-09 15:02:30|469.03|467.43|468.83|467.23|469.45|467.85|468.83|467.23|0
1636470160000|2021-11-09 15:02:40|469.66|468.06|469.45|467.85|470.07|468.47|469.45|467.85|0
1636470170000|2021-11-09 15:02:50|469.03|467.43|468.83|467.23|469.03|467.43|468.83|467.23|0
1636470180000|2021-11-09 15:03:00|468.41|466.81|468.41|466.81|468.41|466.81|467.79|466.19|0
1636470190000|2021-11-09 15:03:10|467.79|466.19|467.79|466.19|467.79|466.19|467.37|465.77|0
1636470200000|2021-11-09 15:03:20|467.58|465.98|468.62|467.02|468.62|467.02|467.58|465.98|0
1636470210000|2021-11-09 15:03:30|469.45|467.85|469.87|468.27|469.87|468.27|469.45|467.85|0
1636470220000|2021-11-09 15:03:40|470.49|468.89|470.07|468.47|470.49|468.89|470.07|468.47|0
1636470230000|2021-11-09 15:03:50|470.49|468.89|470.28|468.68|470.49|468.89|470.28|468.68|0
1636470240000|2021-11-09 15:04:00|469.24|467.64|470.7|469.1|470.7|469.1|469.03|467.43|0
1636470250000|2021-11-09 15:04:10|471.53|469.93|468.2|466.6|471.53|469.93|468.2|466.6|0
1636470260000|2021-11-09 15:04:20|467.79|466.19|467.79|466.19|467.79|466.19|467.79|466.19|0
1636470270000|2021-11-09 15:04:30|467.99|466.39|467.16|465.56|468.2|466.6|467.16|465.56|0
1636470280000|2021-11-09 15:04:40|466.33|464.73|464.88|463.28|466.33|464.73|464.88|463.28|0
1636470290000|2021-11-09 15:04:50|465.09|463.49|466.54|464.94|466.54|464.94|465.09|463.49|0
1636470300000|2021-11-09 15:05:00|465.71|464.11|467.58|465.98|467.79|466.19|465.71|464.11|0
1636470310000|2021-11-09 15:05:10|467.79|466.19|467.37|465.77|468.41|466.81|467.37|465.77|0
1636470320000|2021-11-09 15:05:20|467.58|465.98|467.99|466.39|467.99|466.39|467.58|465.98|0
1636470330000|2021-11-09 15:05:30|467.42|465.82|468.67|467.07|468.67|467.07|467.42|465.82|0
1636470340000|2021-11-09 15:05:40|468.87|467.27|467.83|466.23|468.87|467.27|467.83|466.23|0
1636470350000|2021-11-09 15:05:50|467.42|465.82|467.73|466.13|467.83|466.23|467.21|465.61|0
1636470360000|2021-11-09 15:06:00|467.63|466.03|467|465.4|467.63|466.03|466.17|464.57|0
1636470370000|2021-11-09 15:06:10|468.25|466.65|468.67|467.07|468.67|467.07|468.25|466.65|0
1636470380000|2021-11-09 15:06:20|468.25|466.65|470.12|468.52|470.12|468.52|468.25|466.65|0
1636470390000|2021-11-09 15:06:30|469.91|468.31|470.33|468.73|470.33|468.73|469.91|468.31|0
1636470400000|2021-11-09 15:06:40|472|470.4|471.16|469.56|472|470.4|471.16|469.56|0
1636470410000|2021-11-09 15:06:50|471.58|469.98|470.75|469.15|471.58|469.98|470.75|469.15|0
1636470420000|2021-11-09 15:07:00|470.96|469.36|470.12|468.52|470.96|469.36|470.12|468.52|0
1636470430000|2021-11-09 15:07:10|469.5|467.9|470.12|468.52|470.54|468.94|469.5|467.9|0
1636470440000|2021-11-09 15:07:20|469.08|467.48|469.5|467.9|469.5|467.9|469.08|467.48|0
1636470450000|2021-11-09 15:07:30|469.71|468.11|470.54|468.94|470.54|468.94|469.71|468.11|0
1636470460000|2021-11-09 15:07:40|470.96|469.36|470.75|469.15|470.96|469.36|470.54|468.94|0
1636470470000|2021-11-09 15:07:50|470.54|468.94|469.91|468.31|470.54|468.94|469.91|468.31|0
1636470480000|2021-11-09 15:08:00|469.08|467.48|469.29|467.69|469.29|467.69|469.08|467.48|0
1636470490000|2021-11-09 15:08:10|469.91|468.31|469.08|467.48|469.91|468.31|469.08|467.48|0
1636470500000|2021-11-09 15:08:20|469.29|467.69|470.12|468.52|470.12|468.52|469.08|467.48|0
1636470510000|2021-11-09 15:08:30|469.5|467.9|468.87|467.27|469.5|467.9|468.87|467.27|0
1636470520000|2021-11-09 15:08:40|469.08|467.48|469.29|467.69|469.29|467.69|469.08|467.48|0
1636470530000|2021-11-09 15:08:50|469.5|467.9|468.66|467.06|469.5|467.9|468.66|467.06|0
1636470540000|2021-11-09 15:09:00|468.46|466.86|467.62|466.02|468.46|466.86|467.62|466.02|0
1636470550000|2021-11-09 15:09:10|468.04|466.44|467.21|465.61|468.25|466.65|467.21|465.61|0
1636470560000|2021-11-09 15:09:20|466.79|465.19|465.75|464.15|466.79|465.19|465.75|464.15|0
1636470570000|2021-11-09 15:09:30|466.22|464.62|466.84|465.24|467.05|465.45|466.22|464.62|0
1636470580000|2021-11-09 15:09:40|466.42|464.82|467.05|465.45|467.26|465.66|466.42|464.82|0
1636470590000|2021-11-09 15:09:50|467.46|465.86|466.63|465.03|467.46|465.86|466.63|465.03|0
1636470600000|2021-11-09 15:10:00|466.42|464.82|465.18|463.58|466.42|464.82|465.18|463.58|0
1636470610000|2021-11-09 15:10:10|465.38|463.78|466.84|465.24|466.84|465.24|465.38|463.78|0
1636470620000|2021-11-09 15:10:20|467.88|466.28|467.05|465.45|467.88|466.28|467.05|465.45|0
1636470630000|2021-11-09 15:10:30|467.46|465.86|467.67|466.07|467.67|466.07|467.26|465.66|0
1636470640000|2021-11-09 15:10:40|467.05|465.45|467.05|465.45|467.05|465.45|466.84|465.24|0
1636470650000|2021-11-09 15:10:50|466.84|465.24|466.63|465.03|467.26|465.66|466.63|465.03|0
1636470660000|2021-11-09 15:11:00|467.88|466.28|469.13|467.53|469.13|467.53|467.88|466.28|0
1636470670000|2021-11-09 15:11:10|469.34|467.74|469.13|467.53|469.75|468.15|469.13|467.53|0
1636470680000|2021-11-09 15:11:20|468.5|466.9|468.71|467.11|468.71|467.11|468.3|466.7|0
1636470690000|2021-11-09 15:11:30|466.84|465.24|467.05|465.45|467.05|465.45|466.63|465.03|0
1636470700000|2021-11-09 15:11:40|467.46|465.86|468.09|466.49|468.09|466.49|467.46|465.86|0
1636470710000|2021-11-09 15:11:50|467.88|466.28|468.3|466.7|468.5|466.9|467.88|466.28|0
1636470720000|2021-11-09 15:12:00|468.92|467.32|468.92|467.32|469.13|467.53|468.71|467.11|0
1636470730000|2021-11-09 15:12:10|469.55|467.95|469.55|467.95|469.75|468.15|469.55|467.95|0
1636470740000|2021-11-09 15:12:20|469.75|468.15|470.8|469.2|470.8|469.2|469.75|468.15|0
1636470750000|2021-11-09 15:12:30|470.17|468.57|471.01|469.41|471.01|469.41|470.17|468.57|0
1636470760000|2021-11-09 15:12:40|470.8|469.2|471.01|469.41|471.01|469.41|470.8|469.2|0
1636470770000|2021-11-09 15:12:50|470.8|469.2|471.42|469.82|471.42|469.82|470.8|469.2|0
1636470780000|2021-11-09 15:13:00|471.01|469.41|471.42|469.82|471.42|469.82|471.01|469.41|0
1636470790000|2021-11-09 15:13:10|471.21|469.61|471.63|470.03|471.63|470.03|471.21|469.61|0
1636470800000|2021-11-09 15:13:20|471.01|469.41|470.59|468.99|471.21|469.61|470.59|468.99|0
1636470810000|2021-11-09 15:13:30|470.38|468.78|471|469.4|471|469.4|470.38|468.78|0
1636470820000|2021-11-09 15:13:40|471.21|469.61|471.84|470.24|471.84|470.24|471.21|469.61|0
1636470830000|2021-11-09 15:13:50|471.21|469.61|471.42|469.82|471.63|470.03|471.21|469.61|0
1636470840000|2021-11-09 15:14:00|471.21|469.61|471.63|470.03|471.63|470.03|470.8|469.2|0
1636470850000|2021-11-09 15:14:10|471.21|469.61|471.21|469.61|471.63|470.03|471.21|469.61|0
1636470860000|2021-11-09 15:14:20|471.42|469.82|472.26|470.66|472.26|470.66|471.42|469.82|0
1636470870000|2021-11-09 15:14:30|471.84|470.24|471.63|470.03|472.26|470.66|471.63|470.03|0
1636470880000|2021-11-09 15:14:40|472.05|470.45|472.47|470.87|472.47|470.87|471.94|470.34|0
1636470890000|2021-11-09 15:14:50|472.36|470.76|472.67|471.07|472.67|471.07|472.26|470.66|0
1636470900000|2021-11-09 15:15:00|472.47|470.87|470.8|469.2|472.47|470.87|470.8|469.2|0
1636470910000|2021-11-09 15:15:10|471.21|469.61|471.21|469.61|471.42|469.82|471.21|469.61|0
1636470920000|2021-11-09 15:15:20|470.8|469.2|471|469.4|471.42|469.82|470.8|469.2|0
1636470930000|2021-11-09 15:15:30|471.84|470.24|472.67|471.07|472.67|471.07|471.84|470.24|0
1636470940000|2021-11-09 15:15:40|473.3|471.7|473.72|472.12|473.93|472.33|473.3|471.7|0
1636470950000|2021-11-09 15:15:50|474.14|472.54|474.97|473.37|475.18|473.58|474.14|472.54|0
1636470960000|2021-11-09 15:16:00|475.81|474.21|475.18|473.58|475.81|474.21|474.97|473.37|0
1636470970000|2021-11-09 15:16:10|475.81|474.21|472.88|471.28|475.81|474.21|472.46|470.86|0
1636470980000|2021-11-09 15:16:20|472.67|471.07|473.72|472.12|473.72|472.12|472.67|471.07|0
1636470990000|2021-11-09 15:16:30|473.51|471.91|474.14|472.54|474.14|472.54|473.51|471.91|0
1636471000000|2021-11-09 15:16:40|473.93|472.33|474.14|472.54|474.14|472.54|473.93|472.33|0
1636471010000|2021-11-09 15:16:50|473.93|472.33|473.3|471.7|473.93|472.33|473.3|471.7|0
1636471020000|2021-11-09 15:17:00|473.09|471.49|473.93|472.33|473.93|472.33|473.09|471.49|0
1636471030000|2021-11-09 15:17:10|473.61|472.01|473.3|471.7|473.61|472.01|473.3|471.7|0
1636471040000|2021-11-09 15:17:20|473.4|471.8|473.19|471.59|473.51|471.91|473.19|471.59|0
1636471050000|2021-11-09 15:17:30|473.09|471.49|473.3|471.7|473.3|471.7|472.88|471.28|0
1636471060000|2021-11-09 15:17:40|472.88|471.28|472.67|471.07|473.09|471.49|472.67|471.07|0
1636471070000|2021-11-09 15:17:50|472.26|470.66|472.05|470.45|472.26|470.66|472.05|470.45|0
1636471080000|2021-11-09 15:18:00|472.26|470.66|472.36|470.76|472.46|470.86|472.26|470.66|0
1636471090000|2021-11-09 15:18:10|471.84|470.24|469.75|468.15|471.84|470.24|469.75|468.15|0
1636471100000|2021-11-09 15:18:20|470.58|468.98|469.54|467.94|470.58|468.98|469.54|467.94|0
1636471110000|2021-11-09 15:18:30|469.75|468.15|469.96|468.36|469.96|468.36|469.75|468.15|0
1636471120000|2021-11-09 15:18:40|470.17|468.57|469.75|468.15|470.17|468.57|469.54|467.94|0
1636471130000|2021-11-09 15:18:50|469.33|467.73|470.17|468.57|470.17|468.57|469.33|467.73|0
1636471140000|2021-11-09 15:19:00|470.38|468.78|470.38|468.78|470.38|468.78|470.38|468.78|0
1636471150000|2021-11-09 15:19:10|470.58|468.98|470.79|469.19|471|469.4|470.58|468.98|0
1636471160000|2021-11-09 15:19:20|471|469.4|468.66|467.06|471|469.4|468.66|467.06|0
1636471170000|2021-11-09 15:19:30|468.45|466.85|468.03|466.43|468.45|466.85|467.82|466.22|0
1636471180000|2021-11-09 15:19:40|468.66|467.06|468.45|466.85|468.87|467.27|468.45|466.85|0
1636471190000|2021-11-09 15:19:50|468.24|466.64|468.87|467.27|468.87|467.27|468.24|466.64|0
1636471200000|2021-11-09 15:20:00|469.29|467.69|470.12|468.52|470.12|468.52|469.29|467.69|0
1636471210000|2021-11-09 15:20:10|470.33|468.73|470.75|469.15|470.75|469.15|470.33|468.73|0
1636471220000|2021-11-09 15:20:20|470.96|469.36|470.54|468.94|470.96|469.36|470.54|468.94|0
1636471230000|2021-11-09 15:20:30|470.12|468.52|469.71|468.11|470.12|468.52|469.71|468.11|0
1636471240000|2021-11-09 15:20:40|468.87|467.27|469.6|468|469.6|468|468.87|467.27|0
1636471250000|2021-11-09 15:20:50|469.91|468.31|468.66|467.06|469.91|468.31|468.66|467.06|0
1636471260000|2021-11-09 15:21:00|468.24|466.64|468.24|466.64|468.45|466.85|468.24|466.64|0
1636471270000|2021-11-09 15:21:10|467.82|466.22|467.41|465.81|468.03|466.43|467.41|465.81|0
1636471280000|2021-11-09 15:21:20|467.82|466.22|468.45|466.85|468.45|466.85|467.82|466.22|0
1636471290000|2021-11-09 15:21:30|468.87|467.27|468.87|467.27|469.08|467.48|468.87|467.27|0
1636471300000|2021-11-09 15:21:40|468.66|467.06|469.08|467.48|469.08|467.48|468.66|467.06|0
1636471310000|2021-11-09 15:21:50|469.29|467.69|469.91|468.31|469.91|468.31|469.29|467.69|0
1636471320000|2021-11-09 15:22:00|470.12|468.52|470.54|468.94|470.54|468.94|470.12|468.52|0
1636471330000|2021-11-09 15:22:10|469.91|468.31|469.5|467.9|469.91|468.31|469.5|467.9|0
1636471340000|2021-11-09 15:22:20|469.49|467.89|470.54|468.94|470.54|468.94|469.49|467.89|0
1636471350000|2021-11-09 15:22:30|469.7|468.1|469.08|467.48|469.91|468.31|469.08|467.48|0
1636471360000|2021-11-09 15:22:40|468.87|467.27|468.87|467.27|468.87|467.27|468.66|467.06|0
1636471370000|2021-11-09 15:22:50|468.66|467.06|468.24|466.64|468.66|467.06|468.24|466.64|0
1636471380000|2021-11-09 15:23:00|467.61|466.01|467.51|465.91|467.82|466.22|467.51|465.91|0
1636471390000|2021-11-09 15:23:10|467.82|466.22|468.45|466.85|468.45|466.85|467.82|466.22|0
1636471400000|2021-11-09 15:23:20|467.82|466.22|468.24|466.64|468.24|466.64|467.82|466.22|0
1636471410000|2021-11-09 15:23:30|467.82|466.22|466.99|465.39|467.82|466.22|466.99|465.39|0
1636471420000|2021-11-09 15:23:40|467.2|465.6|467.2|465.6|467.2|465.6|466.99|465.39|0
1636471430000|2021-11-09 15:23:50|467.4|465.8|467.61|466.01|467.82|466.22|467.4|465.8|0
1636471440000|2021-11-09 15:24:00|467.4|465.8|466.36|464.76|467.4|465.8|466.36|464.76|0
1636471450000|2021-11-09 15:24:10|466.57|464.97|467.82|466.22|467.82|466.22|466.57|464.97|0
1636471460000|2021-11-09 15:24:20|468.13|466.53|468.24|466.64|468.24|466.64|468.13|466.53|0
1636471470000|2021-11-09 15:24:30|468.45|466.85|468.24|466.64|468.45|466.85|468.24|466.64|0
1636471480000|2021-11-09 15:24:40|468.34|466.74|468.13|466.53|468.34|466.74|467.82|466.22|0
1636471490000|2021-11-09 15:24:50|468.24|466.64|468.34|466.74|468.34|466.74|468.03|466.43|0
1636471500000|2021-11-09 15:25:00|468.24|466.64|468.87|467.27|468.87|467.27|468.24|466.64|0
1636471510000|2021-11-09 15:25:10|469.08|467.48|469.7|468.1|469.7|468.1|469.08|467.48|0
1636471520000|2021-11-09 15:25:20|470.54|468.94|470.75|469.15|470.96|469.36|470.54|468.94|0
1636471530000|2021-11-09 15:25:30|470.96|469.36|472|470.4|472|470.4|470.96|469.36|0
1636471540000|2021-11-09 15:25:40|471.59|469.99|472.42|470.82|472.42|470.82|471.59|469.99|0
1636471550000|2021-11-09 15:25:50|472.63|471.03|472.63|471.03|472.63|471.03|472.21|470.61|0
1636471560000|2021-11-09 15:26:00|472.42|470.82|471.8|470.2|472.84|471.24|471.8|470.2|0
1636471570000|2021-11-09 15:26:10|472.42|470.82|471.59|469.99|472.42|470.82|471.59|469.99|0
1636471580000|2021-11-09 15:26:20|471.27|469.67|472|470.4|472.21|470.61|471.27|469.67|0
1636471590000|2021-11-09 15:26:30|472.1|470.5|472.12|470.52|472.21|470.61|472.1|470.5|0
1636471600000|2021-11-09 15:26:40|471.7|470.1|471.91|470.31|471.91|470.31|471.7|470.1|0
1636471610000|2021-11-09 15:26:50|472.12|470.52|472.33|470.73|472.33|470.73|472.12|470.52|0
1636471620000|2021-11-09 15:27:00|472.22|470.62|471.91|470.31|472.22|470.62|471.91|470.31|0
1636471630000|2021-11-09 15:27:10|472.54|470.94|472.12|470.52|472.54|470.94|472.12|470.52|0
1636471640000|2021-11-09 15:27:20|472.33|470.73|471.7|470.1|472.33|470.73|471.7|470.1|0
1636471650000|2021-11-09 15:27:30|471.28|469.68|470.86|469.26|471.28|469.68|470.86|469.26|0
1636471660000|2021-11-09 15:27:40|471.28|469.68|470.86|469.26|471.49|469.89|470.86|469.26|0
1636471670000|2021-11-09 15:27:50|471.49|469.89|471.07|469.47|471.49|469.89|471.07|469.47|0
1636471680000|2021-11-09 15:28:00|470.86|469.26|469.6|468|470.86|469.26|469.6|468|0
1636471690000|2021-11-09 15:28:10|469.81|468.21|469.6|468|469.81|468.21|469.6|468|0
1636471700000|2021-11-09 15:28:20|468.77|467.17|468.98|467.38|468.98|467.38|468.35|466.75|0
1636471710000|2021-11-09 15:28:30|468.56|466.96|468.77|467.17|468.87|467.27|468.56|466.96|0
1636471720000|2021-11-09 15:28:40|468.14|466.54|468.35|466.75|468.35|466.75|467.72|466.12|0
1636471730000|2021-11-09 15:28:50|468.98|467.38|469.19|467.59|469.19|467.59|468.98|467.38|0
1636471740000|2021-11-09 15:29:00|470.02|468.42|469.6|468|470.02|468.42|469.6|468|0
1636471750000|2021-11-09 15:29:10|470.12|468.52|470.23|468.63|470.23|468.63|470.02|468.42|0
1636471760000|2021-11-09 15:29:20|470.65|469.05|471.07|469.47|471.07|469.47|470.65|469.05|0
1636471770000|2021-11-09 15:29:30|470.86|469.26|471.07|469.47|471.07|469.47|470.86|469.26|0
1636471780000|2021-11-09 15:29:40|471.28|469.68|471.07|469.47|471.28|469.68|471.07|469.47|0
1636471790000|2021-11-09 15:29:50|470.96|469.36|471.07|469.47|471.07|469.47|470.23|468.63|0
1636471800000|2021-11-09 15:30:00|471.28|469.68|472.33|470.73|472.33|470.73|471.28|469.68|0
1636471810000|2021-11-09 15:30:10|472.75|471.15|473.17|471.57|473.38|471.78|472.75|471.15|0
1636471820000|2021-11-09 15:30:20|473.38|471.78|473.8|472.2|474.01|472.41|473.38|471.78|0
1636471830000|2021-11-09 15:30:30|473.59|471.99|472.54|470.94|473.59|471.99|472.54|470.94|0
1636471840000|2021-11-09 15:30:40|472.96|471.36|473.38|471.78|473.59|471.99|472.96|471.36|0
1636471850000|2021-11-09 15:30:50|472.75|471.15|473.38|471.78|473.38|471.78|472.75|471.15|0
1636471860000|2021-11-09 15:31:00|473.17|471.57|472.54|470.94|473.17|471.57|472.33|470.73|0
1636471870000|2021-11-09 15:31:10|472.33|470.73|472.75|471.15|472.96|471.36|472.33|470.73|0
1636471880000|2021-11-09 15:31:20|472.96|471.36|473.38|471.78|473.38|471.78|472.96|471.36|0
1636471890000|2021-11-09 15:31:30|473.8|472.2|474.22|472.62|474.22|472.62|473.8|472.2|0
1636471900000|2021-11-09 15:31:40|474.64|473.04|474.22|472.62|474.64|473.04|474.22|472.62|0
1636471910000|2021-11-09 15:31:50|473.8|472.2|473.38|471.78|473.8|472.2|473.17|471.57|0
1636471920000|2021-11-09 15:32:00|473.48|471.88|473.8|472.2|473.8|472.2|473.48|471.88|0
1636471930000|2021-11-09 15:32:10|473.59|471.99|472.75|471.15|473.59|471.99|472.75|471.15|0
1636471940000|2021-11-09 15:32:20|473.38|471.78|473.8|472.2|473.8|472.2|473.38|471.78|0
1636471950000|2021-11-09 15:32:30|473.59|471.99|474.22|472.62|474.22|472.62|473.59|471.99|0
1636471960000|2021-11-09 15:32:40|474.43|472.83|475.06|473.46|475.06|473.46|474.43|472.83|0
1636471970000|2021-11-09 15:32:50|474.43|472.83|474.64|473.04|474.64|473.04|474.01|472.41|0
1636471980000|2021-11-09 15:33:00|474.01|472.41|474.01|472.41|474.01|472.41|473.8|472.2|0
1636471990000|2021-11-09 15:33:10|474.11|472.51|474.01|472.41|474.64|473.04|474.01|472.41|0
1636472000000|2021-11-09 15:33:20|474.22|472.62|474.43|472.83|474.43|472.83|474.22|472.62|0
1636472010000|2021-11-09 15:33:30|474.64|473.04|474.64|473.04|474.85|473.25|474.64|473.04|0
1636472020000|2021-11-09 15:33:40|474.85|473.25|474.64|473.04|475.06|473.46|474.64|473.04|0
1636472030000|2021-11-09 15:33:50|474.22|472.62|474.32|472.72|474.43|472.83|474.22|472.62|0
1636472040000|2021-11-09 15:34:00|474.64|473.04|474.74|473.14|474.85|473.25|474.43|472.83|0
1636472050000|2021-11-09 15:34:10|474.64|473.04|475.27|473.67|475.27|473.67|474.64|473.04|0
1636472060000|2021-11-09 15:34:20|475.9|474.3|476.95|475.35|476.95|475.35|475.9|474.3|0
1636472070000|2021-11-09 15:34:30|476.32|474.72|476.53|474.93|476.53|474.93|476.32|474.72|0
1636472080000|2021-11-09 15:34:40|476.21|474.61|476.53|474.93|476.74|475.14|476.21|474.61|0
1636472090000|2021-11-09 15:34:50|476.32|474.72|476.74|475.14|476.74|475.14|476.32|474.72|0
1636472100000|2021-11-09 15:35:00|476.32|474.72|475.69|474.09|476.32|474.72|475.48|473.88|0
1636472110000|2021-11-09 15:35:10|474.85|473.25|474.64|473.04|475.48|473.88|474.64|473.04|0
1636472120000|2021-11-09 15:35:20|475.06|473.46|475.69|474.09|475.69|474.09|475.06|473.46|0
1636472140000|2021-11-09 15:35:40|475.58|473.98|474.85|473.25|475.58|473.98|474.85|473.25|0
1636472150000|2021-11-09 15:35:50|475.27|473.67|475.69|474.09|475.69|474.09|475.06|473.46|0
1636472160000|2021-11-09 15:36:00|475.48|473.88|475.48|473.88|475.48|473.88|475.27|473.67|0
1636472170000|2021-11-09 15:36:10|475.9|474.3|476|474.4|476.11|474.51|475.9|474.3|0
1636472180000|2021-11-09 15:36:20|475.9|474.3|476.32|474.72|476.32|474.72|475.9|474.3|0
1636472190000|2021-11-09 15:36:30|475.9|474.3|475.9|474.3|476.11|474.51|475.9|474.3|0
1636472200000|2021-11-09 15:36:40|475.69|474.09|475.9|474.3|476|474.4|475.69|474.09|0
1636472210000|2021-11-09 15:36:50|475.69|474.09|475.9|474.3|475.9|474.3|475.69|474.09|0
1636472220000|2021-11-09 15:37:00|475.69|474.09|475.69|474.09|475.9|474.3|475.69|474.09|0
1636472230000|2021-11-09 15:37:10|475.9|474.3|476.11|474.51|476.11|474.51|475.9|474.3|0
1636472240000|2021-11-09 15:37:20|475.9|474.3|475.48|473.88|475.9|474.3|475.48|473.88|0
1636472250000|2021-11-09 15:37:30|475.27|473.67|474.22|472.62|475.27|473.67|473.8|472.2|0
1636472260000|2021-11-09 15:37:40|474.01|472.41|474.22|472.62|474.22|472.62|474.01|472.41|0
1636472270000|2021-11-09 15:37:50|474.01|472.41|474.22|472.62|474.43|472.83|473.79|472.19|0
1636472280000|2021-11-09 15:38:00|474|472.4|474|472.4|474|472.4|473.79|472.19|0
1636472290000|2021-11-09 15:38:10|473.37|471.77|473.58|471.98|473.79|472.19|473.37|471.77|0
1636472300000|2021-11-09 15:38:20|473.37|471.77|472.74|471.14|473.37|471.77|472.74|471.14|0
1636472310000|2021-11-09 15:38:30|472.53|470.93|472.74|471.14|472.95|471.35|472.53|470.93|0
1636472320000|2021-11-09 15:38:40|472.95|471.35|473.79|472.19|473.79|472.19|472.95|471.35|0
1636472330000|2021-11-09 15:38:50|474.21|472.61|474.21|472.61|474.21|472.61|474|472.4|0
1636472340000|2021-11-09 15:39:00|474.11|472.51|474.85|473.25|474.85|473.25|474.11|472.51|0
1636472350000|2021-11-09 15:39:10|475.06|473.46|474.42|472.82|475.06|473.46|474.42|472.82|0
1636472360000|2021-11-09 15:39:20|474.63|473.03|474.63|473.03|474.63|473.03|474.63|473.03|0
1636472370000|2021-11-09 15:39:30|474.42|472.82|473.58|471.98|474.42|472.82|473.58|471.98|0
1636472380000|2021-11-09 15:39:40|473.79|472.19|474|472.4|474|472.4|473.79|472.19|0
1636472390000|2021-11-09 15:39:50|473.58|471.98|473.37|471.77|473.79|472.19|473.37|471.77|0
1636472400000|2021-11-09 15:40:00|473.58|471.98|473.58|471.98|474|472.4|473.37|471.77|0
1636472410000|2021-11-09 15:40:10|473.37|471.77|474.21|472.61|474.21|472.61|473.37|471.77|0
1636472420000|2021-11-09 15:40:20|474|472.4|474|472.4|474.21|472.61|474|472.4|0
1636472430000|2021-11-09 15:40:30|474.21|472.61|474.42|472.82|474.42|472.82|474.21|472.61|0
1636472440000|2021-11-09 15:40:40|474.63|473.03|474.63|473.03|474.63|473.03|474.63|473.03|0
1636472450000|2021-11-09 15:40:50|474.84|473.24|474.84|473.24|474.84|473.24|474.84|473.24|0
1636472460000|2021-11-09 15:41:00|475.05|473.45|476.32|474.72|476.32|474.72|475.05|473.45|0
1636472470000|2021-11-09 15:41:10|476.11|474.51|475.69|474.09|476.32|474.72|475.69|474.09|0
1636472480000|2021-11-09 15:41:20|476.11|474.51|475.9|474.3|476.11|474.51|475.9|474.3|0
1636472490000|2021-11-09 15:41:30|475.68|474.08|476.11|474.51|476.11|474.51|475.68|474.08|0
1636472500000|2021-11-09 15:41:40|475.9|474.3|475.9|474.3|476.11|474.51|475.9|474.3|0
1636472510000|2021-11-09 15:41:50|475.58|473.98|475.47|473.87|475.58|473.98|475.47|473.87|0
1636472520000|2021-11-09 15:42:00|475.26|473.66|475.89|474.29|475.89|474.29|475.26|473.66|0
1636472530000|2021-11-09 15:42:10|475.47|473.87|475.47|473.87|475.47|473.87|475.47|473.87|0
1636472540000|2021-11-09 15:42:20|475.89|474.29|476.53|474.93|476.74|475.14|475.89|474.29|0
1636472550000|2021-11-09 15:42:30|476.32|474.72|475.89|474.29|476.32|474.72|475.89|474.29|0
1636472560000|2021-11-09 15:42:40|476|474.4|475.89|474.29|476.11|474.51|475.89|474.29|0
1636472570000|2021-11-09 15:42:50|475.68|474.08|476.53|474.93|476.53|474.93|475.68|474.08|0
1636472580000|2021-11-09 15:43:00|476.74|475.14|476.95|475.35|476.95|475.35|476.74|475.14|0
1636472590000|2021-11-09 15:43:10|476.74|475.14|476.74|475.14|476.74|475.14|476.74|475.14|0
1636472600000|2021-11-09 15:43:20|476.53|474.93|476.74|475.14|476.74|475.14|476.53|474.93|0
1636472610000|2021-11-09 15:43:30|476.84|475.24|476.53|474.93|476.95|475.35|476.53|474.93|0
1636472620000|2021-11-09 15:43:40|476.84|475.24|476.31|474.71|476.84|475.24|476.31|474.71|0
1636472630000|2021-11-09 15:43:50|476.95|475.35|476.53|474.93|476.95|475.35|476.53|474.93|0
1636472650000|2021-11-09 15:44:10|476.74|475.14|476.74|475.14|476.74|475.14|476.53|474.93|0
1636472660000|2021-11-09 15:44:20|476.95|475.35|477.16|475.56|477.16|475.56|476.95|475.35|0
1636472670000|2021-11-09 15:44:30|476.95|475.35|476.95|475.35|477.16|475.56|476.95|475.35|0
1636472680000|2021-11-09 15:44:40|477.16|475.56|477.16|475.56|477.16|475.56|477.16|475.56|0
1636472690000|2021-11-09 15:44:50|477.37|475.77|477.37|475.77|477.37|475.77|477.37|475.77|0
1636472700000|2021-11-09 15:45:00|476.95|475.35|477.16|475.56|477.16|475.56|476.95|475.35|0
1636472710000|2021-11-09 15:45:10|476.95|475.35|476.74|475.14|476.95|475.35|476.74|475.14|0
1636472720000|2021-11-09 15:45:20|476.31|474.71|476.31|474.71|476.52|474.92|476.1|474.5|0
1636472730000|2021-11-09 15:45:30|476.52|474.92|476.52|474.92|476.73|475.13|476.52|474.92|0
1636472740000|2021-11-09 15:45:40|476.73|475.13|476.52|474.92|477.16|475.56|476.52|474.92|0
1636472750000|2021-11-09 15:45:50|476.31|474.71|475.89|474.29|476.31|474.71|475.89|474.29|0
1636472760000|2021-11-09 15:46:00|475.68|474.08|475.47|473.87|475.68|474.08|475.47|473.87|0
1636472770000|2021-11-09 15:46:10|475.68|474.08|475.47|473.87|475.68|474.08|475.47|473.87|0
1636472780000|2021-11-09 15:46:20|475.05|473.45|474.84|473.24|475.26|473.66|474.84|473.24|0
1636472790000|2021-11-09 15:46:30|475.26|473.66|475.47|473.87|475.47|473.87|475.26|473.66|0
1636472800000|2021-11-09 15:46:40|475.26|473.66|475.05|473.45|475.47|473.87|475.05|473.45|0
1636472810000|2021-11-09 15:46:50|474.84|473.24|475.05|473.45|475.05|473.45|474.63|473.03|0
1636472820000|2021-11-09 15:47:00|475.36|473.76|475.68|474.08|475.68|474.08|475.36|473.76|0
1636472830000|2021-11-09 15:47:10|475.89|474.29|476.1|474.5|476.1|474.5|475.68|474.08|0
1636472840000|2021-11-09 15:47:20|476.31|474.71|476.1|474.5|476.31|474.71|476.1|474.5|0
1636472850000|2021-11-09 15:47:30|476.31|474.71|475.89|474.29|476.31|474.71|475.89|474.29|0
1636472860000|2021-11-09 15:47:40|475.68|474.08|475.26|473.66|475.68|474.08|475.26|473.66|0
1636472870000|2021-11-09 15:47:50|475.47|473.87|475.26|473.66|475.47|473.87|475.26|473.66|0
1636472880000|2021-11-09 15:48:00|475.05|473.45|475.05|473.45|475.47|473.87|475.05|473.45|0
1636472890000|2021-11-09 15:48:10|474.84|473.24|475.05|473.45|475.05|473.45|474.63|473.03|0
1636472900000|2021-11-09 15:48:20|475.26|473.66|474.94|473.34|475.47|473.87|474.94|473.34|0
1636472910000|2021-11-09 15:48:30|475.05|473.45|474.63|473.03|475.05|473.45|474.63|473.03|0
1636472920000|2021-11-09 15:48:40|474.42|472.82|475.05|473.45|475.05|473.45|474.42|472.82|0
1636472930000|2021-11-09 15:48:50|474.84|473.24|475.26|473.66|475.26|473.66|474.84|473.24|0
1636472940000|2021-11-09 15:49:00|475.05|473.45|475.05|473.45|475.05|473.45|474.84|473.24|0
1636472950000|2021-11-09 15:49:10|474.84|473.24|475.26|473.66|475.26|473.66|474.84|473.24|0
1636472960000|2021-11-09 15:49:20|475.47|473.87|475.68|474.08|475.68|474.08|475.47|473.87|0
1636472970000|2021-11-09 15:49:30|475.26|473.66|475.26|473.66|475.26|473.66|475.26|473.66|0
1636472980000|2021-11-09 15:49:40|475.47|473.87|475.47|473.87|475.47|473.87|475.36|473.76|0
1636472990000|2021-11-09 15:49:50|475.26|473.66|474.73|473.13|475.26|473.66|474.73|473.13|0
1636473000000|2021-11-09 15:50:00|474.94|473.34|475.05|473.45|475.05|473.45|474.63|473.03|0
1636473010000|2021-11-09 15:50:10|475.26|473.66|475.47|473.87|475.47|473.87|475.26|473.66|0
1636473020000|2021-11-09 15:50:20|474.84|473.24|474.21|472.61|474.84|473.24|474.21|472.61|0
1636473030000|2021-11-09 15:50:30|474|472.4|473.58|471.98|474|472.4|473.58|471.98|0
1636473040000|2021-11-09 15:50:40|472.95|471.35|472.95|471.35|473.37|471.77|472.95|471.35|0
1636473050000|2021-11-09 15:50:50|472.74|471.14|473.58|471.98|473.58|471.98|472.74|471.14|0
1636473060000|2021-11-09 15:51:00|474|472.4|474.21|472.61|474.21|472.61|474|472.4|0
1636473070000|2021-11-09 15:51:10|474.84|473.24|473.79|472.19|474.84|473.24|473.79|472.19|0
1636473080000|2021-11-09 15:51:20|473.58|471.98|473.37|471.77|473.58|471.98|473.16|471.56|0
1636473090000|2021-11-09 15:51:30|472.95|471.35|473.05|471.45|473.16|471.56|472.95|471.35|0
1636473100000|2021-11-09 15:51:40|473.37|471.77|473.79|472.19|473.79|472.19|472.95|471.35|0
1636473110000|2021-11-09 15:51:50|473.58|471.98|473.37|471.77|473.58|471.98|473.37|471.77|0
1636473120000|2021-11-09 15:52:00|473.58|471.98|473.16|471.56|473.58|471.98|473.16|471.56|0
1636473130000|2021-11-09 15:52:10|473.05|471.45|472.74|471.14|473.05|471.45|472.74|471.14|0
1636473140000|2021-11-09 15:52:20|472.53|470.93|472.74|471.14|472.74|471.14|472.53|470.93|0
1636473150000|2021-11-09 15:52:30|472.32|470.72|472.53|470.93|472.53|470.93|472.32|470.72|0
1636473160000|2021-11-09 15:52:40|472.74|471.14|473.37|471.77|473.37|471.77|472.63|471.03|0
1636473170000|2021-11-09 15:52:50|473.16|471.56|473.37|471.77|473.37|471.77|473.16|471.56|0
1636473180000|2021-11-09 15:53:00|473.16|471.56|472.95|471.35|473.16|471.56|472.74|471.14|0
1636473190000|2021-11-09 15:53:10|472.74|471.14|473.16|471.56|473.16|471.56|472.74|471.14|0
1636473200000|2021-11-09 15:53:20|473.58|471.98|474.21|472.61|474.21|472.61|473.58|471.98|0
1636473210000|2021-11-09 15:53:30|474.42|472.82|474.21|472.61|474.42|472.82|474.21|472.61|0
1636473220000|2021-11-09 15:53:40|474.42|472.82|474.42|472.82|474.42|472.82|474.21|472.61|0
1636473230000|2021-11-09 15:53:50|474.21|472.61|474.42|472.82|474.42|472.82|474.21|472.61|0
1636473240000|2021-11-09 15:54:00|474.63|473.03|475.05|473.45|475.05|473.45|474.63|473.03|0
1636473250000|2021-11-09 15:54:10|474.84|473.24|474.52|472.92|474.84|473.24|474.52|472.92|0
1636473260000|2021-11-09 15:54:20|474.42|472.82|473.89|472.29|474.42|472.82|473.89|472.29|0
1636473270000|2021-11-09 15:54:30|474|472.4|474.21|472.61|474.21|472.61|473.79|472.19|0
1636473280000|2021-11-09 15:54:40|474.1|472.5|473.58|471.98|474.1|472.5|473.58|471.98|0
1636473290000|2021-11-09 15:54:50|473.79|472.19|473.79|472.19|474|472.4|473.79|472.19|0
1636473300000|2021-11-09 15:55:00|474.21|472.61|474|472.4|474.21|472.61|474|472.4|0
1636473310000|2021-11-09 15:55:10|473.79|472.19|472.95|471.35|473.79|472.19|472.95|471.35|0
1636473320000|2021-11-09 15:55:20|473.05|471.45|473.58|471.98|473.58|471.98|472.95|471.35|0
1636473330000|2021-11-09 15:55:30|474|472.4|474.21|472.61|474.21|472.61|474|472.4|0
1636473340000|2021-11-09 15:55:40|474|472.4|474.42|472.82|474.42|472.82|474|472.4|0
1636473350000|2021-11-09 15:55:50|473.78|472.18|473.57|471.97|473.78|472.18|473.36|471.76|0
1636473360000|2021-11-09 15:56:00|473.78|472.18|473.57|471.97|473.78|472.18|473.57|471.97|0
1636473370000|2021-11-09 15:56:10|473.78|472.18|473.36|471.76|473.78|472.18|473.15|471.55|0
1636473380000|2021-11-09 15:56:20|473.15|471.55|472.52|470.92|473.15|471.55|472.52|470.92|0
1636473390000|2021-11-09 15:56:30|472.21|470.61|472.1|470.5|472.21|470.61|472.1|470.5|0
1636473400000|2021-11-09 15:56:40|471.89|470.29|471.27|469.67|471.89|470.29|471.27|469.67|0
1636473410000|2021-11-09 15:56:50|471.06|469.46|470.85|469.25|471.06|469.46|470.64|469.04|0
1636473420000|2021-11-09 15:57:00|470.64|469.04|471.06|469.46|471.06|469.46|470.64|469.04|0
1636473430000|2021-11-09 15:57:10|471.48|469.88|472.1|470.5|472.1|470.5|471.48|469.88|0
1636473440000|2021-11-09 15:57:20|472.31|470.71|472.31|470.71|472.31|470.71|472.1|470.5|0
1636473450000|2021-11-09 15:57:30|472.41|470.81|471.89|470.29|472.52|470.92|471.89|470.29|0
1636473460000|2021-11-09 15:57:40|471.68|470.08|471.47|469.87|471.68|470.08|471.47|469.87|0
1636473470000|2021-11-09 15:57:50|471.27|469.67|471.47|469.87|471.47|469.87|471.26|469.66|0
1636473480000|2021-11-09 15:58:00|471.68|470.08|472.1|470.5|472.1|470.5|471.68|470.08|0
1636473490000|2021-11-09 15:58:10|471.89|470.29|472.52|470.92|472.52|470.92|471.89|470.29|0
1636473500000|2021-11-09 15:58:20|472.73|471.13|472.52|470.92|472.73|471.13|472.52|470.92|0
1636473510000|2021-11-09 15:58:30|472.31|470.71|472.52|470.92|472.52|470.92|472.31|470.71|0
1636473520000|2021-11-09 15:58:40|472.31|470.71|471.89|470.29|472.31|470.71|471.89|470.29|0
1636473530000|2021-11-09 15:58:50|471.68|470.08|471.47|469.87|471.68|470.08|471.47|469.87|0
1636473540000|2021-11-09 15:59:00|471.68|470.08|471.47|469.87|471.68|470.08|471.47|469.87|0
1636473550000|2021-11-09 15:59:10|471.68|470.08|471.47|469.87|471.68|470.08|471.26|469.66|0
1636473560000|2021-11-09 15:59:20|472.1|470.5|472.1|470.5|472.1|470.5|471.89|470.29|0
1636473570000|2021-11-09 15:59:30|472.52|470.92|472.52|470.92|472.73|471.13|472.52|470.92|0
1636473580000|2021-11-09 15:59:40|472.73|471.13|472.52|470.92|472.83|471.23|472.52|470.92|0
1636473590000|2021-11-09 15:59:50|472.31|470.71|471.47|469.87|472.31|470.71|471.47|469.87|0
1636473600000|2021-11-09 16:00:00|471.68|470.08|472.52|470.92|472.52|470.92|471.68|470.08|0
1636473610000|2021-11-09 16:00:10|472.94|471.34|473.57|471.97|473.57|471.97|472.94|471.34|0
1636473620000|2021-11-09 16:00:20|473.36|471.76|472.94|471.34|473.36|471.76|472.73|471.13|0
1636473630000|2021-11-09 16:00:30|472.73|471.13|472.73|471.13|472.73|471.13|472.73|471.13|0
1636473640000|2021-11-09 16:00:40|472.94|471.34|473.78|472.18|473.78|472.18|472.94|471.34|0
1636473650000|2021-11-09 16:00:50|473.57|471.97|474.2|472.6|474.2|472.6|473.57|471.97|0
1636473660000|2021-11-09 16:01:00|473.78|472.18|473.78|472.18|473.78|472.18|473.36|471.76|0
1636473670000|2021-11-09 16:01:10|473.57|471.97|473.15|471.55|473.78|472.18|473.15|471.55|0
1636473680000|2021-11-09 16:01:20|472.94|471.34|473.15|471.55|473.36|471.76|472.94|471.34|0
1636473690000|2021-11-09 16:01:30|472.94|471.34|473.15|471.55|473.15|471.55|472.94|471.34|0
1636473700000|2021-11-09 16:01:40|473.36|471.76|472.73|471.13|473.36|471.76|472.73|471.13|0
1636473710000|2021-11-09 16:01:50|472.94|471.34|472.94|471.34|472.94|471.34|472.94|471.34|0
1636473720000|2021-11-09 16:02:00|473.04|471.44|472.52|470.92|473.04|471.44|472.52|470.92|0
1636473730000|2021-11-09 16:02:10|472.73|471.13|473.15|471.55|473.15|471.55|472.73|471.13|0
1636473740000|2021-11-09 16:02:20|473.57|471.97|473.99|472.39|473.99|472.39|473.57|471.97|0
1636473750000|2021-11-09 16:02:30|474.2|472.6|473.36|471.76|474.2|472.6|473.36|471.76|0
1636473760000|2021-11-09 16:02:40|473.15|471.55|473.78|472.18|473.78|472.18|473.15|471.55|0
1636473770000|2021-11-09 16:02:50|473.99|472.39|473.99|472.39|473.99|472.39|473.99|472.39|0
1636473780000|2021-11-09 16:03:00|474.2|472.6|473.99|472.39|474.2|472.6|473.99|472.39|0
1636473790000|2021-11-09 16:03:10|473.57|471.97|473.57|471.97|473.78|472.18|473.36|471.76|0
1636473800000|2021-11-09 16:03:20|473.36|471.76|474.2|472.6|474.2|472.6|473.36|471.76|0
1636473810000|2021-11-09 16:03:30|474.41|472.81|473.99|472.39|474.41|472.81|473.99|472.39|0
1636473820000|2021-11-09 16:03:40|474.2|472.6|474.2|472.6|474.2|472.6|474.2|472.6|0
1636473830000|2021-11-09 16:03:50|473.99|472.39|474.2|472.6|474.2|472.6|473.99|472.39|0
1636473840000|2021-11-09 16:04:00|473.99|472.39|474.41|472.81|474.51|472.91|473.99|472.39|0
1636473850000|2021-11-09 16:04:10|474.2|472.6|473.99|472.39|474.41|472.81|473.99|472.39|0
1636473860000|2021-11-09 16:04:20|473.36|471.76|473.78|472.18|473.78|472.18|473.36|471.76|0
1636473870000|2021-11-09 16:04:30|473.57|471.97|473.46|471.86|473.57|471.97|473.46|471.86|0
1636473880000|2021-11-09 16:04:40|473.78|472.18|474.62|473.02|474.62|473.02|473.78|472.18|0
1636473890000|2021-11-09 16:04:50|474.72|473.12|474.41|472.81|474.72|473.12|474.41|472.81|0
1636473900000|2021-11-09 16:05:00|474.62|473.02|473.99|472.39|474.62|473.02|473.99|472.39|0
1636473910000|2021-11-09 16:05:10|474.09|472.49|473.78|472.18|474.09|472.49|473.78|472.18|0
1636473920000|2021-11-09 16:05:20|473.57|471.97|472.94|471.34|473.57|471.97|472.94|471.34|0
1636473930000|2021-11-09 16:05:30|472.73|471.13|472.41|470.81|472.73|471.13|472.41|470.81|0
1636473940000|2021-11-09 16:05:40|472.31|470.71|472.1|470.5|472.31|470.71|472.1|470.5|0
1636473960000|2021-11-09 16:06:00|471.89|470.29|472.73|471.13|472.73|471.13|471.89|470.29|0
1636473970000|2021-11-09 16:06:10|473.15|471.55|472.73|471.13|473.15|471.55|472.73|471.13|0
1636473980000|2021-11-09 16:06:20|472.52|470.92|472.52|470.92|472.52|470.92|472.52|470.92|0
1636473990000|2021-11-09 16:06:30|472.41|470.81|472.52|470.92|472.73|471.13|472.41|470.81|0
1636474000000|2021-11-09 16:06:40|472.31|470.71|471.68|470.08|472.31|470.71|471.68|470.08|0
1636474010000|2021-11-09 16:06:50|471.47|469.87|471.68|470.08|471.68|470.08|471.26|469.66|0
1636474020000|2021-11-09 16:07:00|472.1|470.5|473.15|471.55|473.15|471.55|472.1|470.5|0
1636474030000|2021-11-09 16:07:10|472.94|471.34|473.15|471.55|473.36|471.76|472.94|471.34|0
1636474040000|2021-11-09 16:07:20|472.94|471.34|473.04|471.44|473.04|471.44|472.73|471.13|0
1636474050000|2021-11-09 16:07:30|472.94|471.34|472.52|470.92|472.94|471.34|472.52|470.92|0
1636474060000|2021-11-09 16:07:40|472.1|470.5|472.31|470.71|472.31|470.71|472.1|470.5|0
1636474070000|2021-11-09 16:07:50|472.94|471.34|473.15|471.55|473.15|471.55|472.73|471.13|0
1636474080000|2021-11-09 16:08:00|473.36|471.76|473.15|471.55|473.36|471.76|473.15|471.55|0
1636474090000|2021-11-09 16:08:10|473.04|471.44|472.52|470.92|473.04|471.44|472.52|470.92|0
1636474100000|2021-11-09 16:08:20|472.73|471.13|472.73|471.13|472.73|471.13|472.73|471.13|0
1636474110000|2021-11-09 16:08:30|472.52|470.92|472.31|470.71|472.52|470.92|472.1|470.5|0
1636474120000|2021-11-09 16:08:40|472.2|470.6|471.89|470.29|472.31|470.71|471.89|470.29|0
1636474130000|2021-11-09 16:08:50|471.47|469.87|471.47|469.87|471.47|469.87|471.47|469.87|0
1636474140000|2021-11-09 16:09:00|471.68|470.08|471.89|470.29|471.89|470.29|471.68|470.08|0
1636474150000|2021-11-09 16:09:10|471.68|470.08|471.26|469.66|471.68|470.08|471.26|469.66|0
1636474160000|2021-11-09 16:09:20|471.36|469.76|471.26|469.66|471.68|470.08|471.26|469.66|0
1636474170000|2021-11-09 16:09:30|471.05|469.45|471.68|470.08|471.68|470.08|470.84|469.24|0
1636474180000|2021-11-09 16:09:40|472.1|470.5|471.99|470.39|472.1|470.5|471.89|470.29|0
1636474190000|2021-11-09 16:09:50|472.1|470.5|471.36|469.76|472.1|470.5|471.36|469.76|0
1636474200000|2021-11-09 16:10:00|471.26|469.66|470.42|468.82|471.26|469.66|470.42|468.82|0
1636474210000|2021-11-09 16:10:10|470|468.4|470.21|468.61|470.42|468.82|470|468.4|0
1636474220000|2021-11-09 16:10:20|470.42|468.82|470.21|468.61|470.42|468.82|470.21|468.61|0
1636474230000|2021-11-09 16:10:30|470|468.4|470|468.4|470.21|468.61|469.79|468.19|0
1636474240000|2021-11-09 16:10:40|470.42|468.82|470.21|468.61|470.42|468.82|470.21|468.61|0
1636474250000|2021-11-09 16:10:50|470|468.4|470.21|468.61|470.21|468.61|470|468.4|0
1636474260000|2021-11-09 16:11:00|470.42|468.82|470.42|468.82|470.63|469.03|470.42|468.82|0
1636474270000|2021-11-09 16:11:10|470|468.4|470|468.4|470.21|468.61|470|468.4|0
1636474280000|2021-11-09 16:11:20|469.79|468.19|470|468.4|470|468.4|469.79|468.19|0
1636474300000|2021-11-09 16:11:40|470.21|468.61|470.1|468.5|470.42|468.82|470|468.4|0
1636474310000|2021-11-09 16:11:50|470.21|468.61|469.58|467.98|470.21|468.61|469.58|467.98|0
1636474320000|2021-11-09 16:12:00|468.95|467.35|468.32|466.72|468.95|467.35|468.32|466.72|0
1636474330000|2021-11-09 16:12:10|468.53|466.93|468.32|466.72|468.74|467.14|468.32|466.72|0
1636474340000|2021-11-09 16:12:20|468.74|467.14|467.07|465.47|468.74|467.14|467.07|465.47|0
1636474350000|2021-11-09 16:12:30|467.28|465.68|466.44|464.84|467.28|465.68|466.44|464.84|0
1636474360000|2021-11-09 16:12:40|466.65|465.05|466.02|464.42|466.86|465.26|466.02|464.42|0
1636474370000|2021-11-09 16:12:50|465.61|464.01|466.44|464.84|466.44|464.84|465.61|464.01|0
1636474380000|2021-11-09 16:13:00|466.86|465.26|467.07|465.47|467.07|465.47|466.86|465.26|0
1636474390000|2021-11-09 16:13:10|466.86|465.26|466.44|464.84|466.86|465.26|466.44|464.84|0
1636474400000|2021-11-09 16:13:20|465.81|464.21|465.4|463.8|465.81|464.21|465.19|463.59|0
1636474410000|2021-11-09 16:13:30|464.56|462.96|464.77|463.17|464.77|463.17|464.56|462.96|0
1636474420000|2021-11-09 16:13:40|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1636474430000|2021-11-09 16:13:50|464.35|462.75|463.94|462.34|464.35|462.75|463.94|462.34|0
1636474440000|2021-11-09 16:14:00|463.73|462.13|464.98|463.38|465.19|463.59|463.73|462.13|0
1636474450000|2021-11-09 16:14:10|464.56|462.96|465.61|464.01|465.61|464.01|464.56|462.96|0
1636474460000|2021-11-09 16:14:20|466.02|464.42|465.4|463.8|466.02|464.42|465.4|463.8|0
1636474470000|2021-11-09 16:14:30|465.5|463.9|466.44|464.84|466.44|464.84|465.5|463.9|0
1636474480000|2021-11-09 16:14:40|466.65|465.05|466.44|464.84|466.65|465.05|466.44|464.84|0
1636474490000|2021-11-09 16:14:50|466.86|465.26|467.28|465.68|467.28|465.68|466.86|465.26|0
1636474500000|2021-11-09 16:15:00|467.07|465.47|466.44|464.84|467.07|465.47|466.44|464.84|0
1636474510000|2021-11-09 16:15:10|466.23|464.63|466.65|465.05|467.07|465.47|466.23|464.63|0
1636474520000|2021-11-09 16:15:20|466.86|465.26|467.49|465.89|467.49|465.89|466.86|465.26|0
1636474530000|2021-11-09 16:15:30|467.9|466.3|467.69|466.09|467.9|466.3|467.69|466.09|0
1636474540000|2021-11-09 16:15:40|467.28|465.68|467.28|465.68|467.28|465.68|467.17|465.57|0
1636474550000|2021-11-09 16:15:50|467.69|466.09|467.69|466.09|467.9|466.3|467.69|466.09|0
1636474560000|2021-11-09 16:16:00|467.9|466.3|467.69|466.09|467.9|466.3|467.69|466.09|0
1636474570000|2021-11-09 16:16:10|467.49|465.89|467.07|465.47|467.49|465.89|467.07|465.47|0
1636474580000|2021-11-09 16:16:20|466.86|465.26|466.65|465.05|466.86|465.26|466.65|465.05|0
1636474590000|2021-11-09 16:16:30|466.44|464.84|466.86|465.26|466.86|465.26|466.44|464.84|0
1636474600000|2021-11-09 16:16:40|467.07|465.47|467.28|465.68|467.28|465.68|467.07|465.47|0
1636474610000|2021-11-09 16:16:50|467.48|465.88|467.28|465.68|467.48|465.88|467.28|465.68|0
1636474620000|2021-11-09 16:17:00|467.07|465.47|467.07|465.47|467.07|465.47|466.86|465.26|0
1636474630000|2021-11-09 16:17:10|467.28|465.68|467.07|465.47|467.28|465.68|467.07|465.47|0
1636474640000|2021-11-09 16:17:20|467.28|465.68|467.69|466.09|467.69|466.09|467.28|465.68|0
1636474650000|2021-11-09 16:17:30|468.11|466.51|468.32|466.72|468.53|466.93|467.9|466.3|0
1636474660000|2021-11-09 16:17:40|468.53|466.93|468.74|467.14|468.74|467.14|468.53|466.93|0
1636474670000|2021-11-09 16:17:50|468.95|467.35|469.37|467.77|469.37|467.77|468.95|467.35|0
1636474680000|2021-11-09 16:18:00|469.16|467.56|469.79|468.19|469.79|468.19|469.16|467.56|0
1636474690000|2021-11-09 16:18:10|469.58|467.98|469.37|467.77|469.58|467.98|469.37|467.77|0
1636474700000|2021-11-09 16:18:20|469.58|467.98|469.79|468.19|469.79|468.19|469.58|467.98|0
1636474710000|2021-11-09 16:18:30|469.58|467.98|469.79|468.19|469.79|468.19|469.47|467.87|0
1636474720000|2021-11-09 16:18:40|470|468.4|470|468.4|470|468.4|469.79|468.19|0
1636474730000|2021-11-09 16:18:50|470.21|468.61|470.1|468.5|470.21|468.61|470.1|468.5|0
1636474740000|2021-11-09 16:19:00|470.21|468.61|470|468.4|470.21|468.61|470|468.4|0
1636474750000|2021-11-09 16:19:10|470.1|468.5|470|468.4|470.1|468.5|470|468.4|0
1636474760000|2021-11-09 16:19:20|469.79|468.19|469.58|467.98|469.79|468.19|469.58|467.98|0
1636474770000|2021-11-09 16:19:30|469.79|468.19|470|468.4|470|468.4|469.79|468.19|0
1636474780000|2021-11-09 16:19:40|469.79|468.19|469.58|467.98|469.79|468.19|469.58|467.98|0
1636474790000|2021-11-09 16:19:50|469.37|467.77|470|468.4|470|468.4|469.37|467.77|0
1636474800000|2021-11-09 16:20:00|469.58|467.98|470.2|468.6|470.2|468.6|469.58|467.98|0
1636474810000|2021-11-09 16:20:10|470.41|468.81|471.25|469.65|471.25|469.65|470.41|468.81|0
1636474820000|2021-11-09 16:20:20|471.46|469.86|471.67|470.07|471.67|470.07|471.25|469.65|0
1636474830000|2021-11-09 16:20:30|471.46|469.86|470.83|469.23|471.46|469.86|470.83|469.23|0
1636474840000|2021-11-09 16:20:40|470.41|468.81|470.41|468.81|470.83|469.23|470.41|468.81|0
1636474850000|2021-11-09 16:20:50|470.62|469.02|470.41|468.81|470.83|469.23|470.41|468.81|0
1636474860000|2021-11-09 16:21:00|470.51|468.91|470.2|468.6|470.51|468.91|470.2|468.6|0
1636474870000|2021-11-09 16:21:10|469.99|468.39|469.99|468.39|470.2|468.6|469.99|468.39|0
1636474880000|2021-11-09 16:21:20|469.37|467.77|469.37|467.77|469.58|467.98|469.37|467.77|0
1636474890000|2021-11-09 16:21:30|469.58|467.98|469.47|467.87|469.58|467.98|469.47|467.87|0
1636474900000|2021-11-09 16:21:40|469.16|467.56|469.16|467.56|469.37|467.77|469.16|467.56|0
1636474910000|2021-11-09 16:21:50|468.95|467.35|468.74|467.14|469.16|467.56|468.74|467.14|0
1636474920000|2021-11-09 16:22:00|469.05|467.45|468.74|467.14|469.16|467.56|468.74|467.14|0
1636474930000|2021-11-09 16:22:10|467.9|466.3|468.53|466.93|468.53|466.93|467.9|466.3|0
1636474940000|2021-11-09 16:22:20|469.16|467.56|469.37|467.77|469.37|467.77|469.16|467.56|0
1636474950000|2021-11-09 16:22:30|469.57|467.97|469.78|468.18|469.78|468.18|469.57|467.97|0
1636474960000|2021-11-09 16:22:40|469.37|467.77|468.95|467.35|469.37|467.77|468.74|467.14|0
1636474970000|2021-11-09 16:22:50|468.74|467.14|468.53|466.93|468.74|467.14|468.53|466.93|0
1636474980000|2021-11-09 16:23:00|468.32|466.72|468.74|467.14|468.74|467.14|468.32|466.72|0
1636474990000|2021-11-09 16:23:10|468.95|467.35|468.32|466.72|468.95|467.35|468.32|466.72|0
1636475000000|2021-11-09 16:23:20|468.53|466.93|468.74|467.14|468.74|467.14|468.53|466.93|0
1636475010000|2021-11-09 16:23:30|468.53|466.93|468.63|467.03|468.63|467.03|468.53|466.93|0
1636475020000|2021-11-09 16:23:40|468.53|466.93|468.95|467.35|468.95|467.35|468.53|466.93|0
1636475030000|2021-11-09 16:23:50|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1636475040000|2021-11-09 16:24:00|468.53|466.93|468.53|466.93|468.74|467.14|468.53|466.93|0
1636475050000|2021-11-09 16:24:10|468.32|466.72|468.53|466.93|468.53|466.93|468.11|466.51|0
1636475060000|2021-11-09 16:24:20|468.74|467.14|468.74|467.14|468.74|467.14|468.53|466.93|0
1636475070000|2021-11-09 16:24:30|468.95|467.35|469.15|467.55|469.36|467.76|468.95|467.35|0
1636475080000|2021-11-09 16:24:40|468.95|467.35|468.53|466.93|468.95|467.35|468.53|466.93|0
1636475090000|2021-11-09 16:24:50|468.74|467.14|468.11|466.51|468.74|467.14|468.11|466.51|0
1636475100000|2021-11-09 16:25:00|468.32|466.72|468.11|466.51|468.32|466.72|468.11|466.51|0
1636475110000|2021-11-09 16:25:10|467.9|466.3|468.11|466.51|468.11|466.51|467.9|466.3|0
1636475120000|2021-11-09 16:25:20|468.32|466.72|468.74|467.14|468.74|467.14|468.32|466.72|0
1636475130000|2021-11-09 16:25:30|468.32|466.72|468.53|466.93|468.53|466.93|468.32|466.72|0
1636475140000|2021-11-09 16:25:40|468.74|467.14|468.32|466.72|468.74|467.14|468.11|466.51|0
1636475150000|2021-11-09 16:25:50|467.9|466.3|468.21|466.61|468.32|466.72|467.9|466.3|0
1636475160000|2021-11-09 16:26:00|467.9|466.3|467.69|466.09|467.9|466.3|467.69|466.09|0
1636475170000|2021-11-09 16:26:10|467.9|466.3|468.32|466.72|468.32|466.72|467.9|466.3|0
1636475180000|2021-11-09 16:26:20|468.11|466.51|468.11|466.51|468.11|466.51|467.9|466.3|0
1636475190000|2021-11-09 16:26:30|468.32|466.72|468.11|466.51|468.32|466.72|468.11|466.51|0
1636475200000|2021-11-09 16:26:40|468.32|466.72|468.53|466.93|468.53|466.93|468.11|466.51|0
1636475210000|2021-11-09 16:26:50|468.73|467.13|469.15|467.55|469.15|467.55|468.73|467.13|0
1636475220000|2021-11-09 16:27:00|468.73|467.13|468.53|466.93|468.73|467.13|468.53|466.93|0
1636475230000|2021-11-09 16:27:10|468.32|466.72|468.53|466.93|468.53|466.93|468.32|466.72|0
1636475240000|2021-11-09 16:27:20|468.32|466.72|467.9|466.3|468.32|466.72|467.9|466.3|0
1636475250000|2021-11-09 16:27:30|467.69|466.09|467.69|466.09|467.69|466.09|467.58|465.98|0
1636475260000|2021-11-09 16:27:40|467.48|465.88|467.06|465.46|467.48|465.88|467.06|465.46|0
1636475270000|2021-11-09 16:27:50|466.85|465.25|466.85|465.25|466.85|465.25|466.64|465.04|0
1636475280000|2021-11-09 16:28:00|467.06|465.46|466.85|465.25|467.27|465.67|466.85|465.25|0
1636475290000|2021-11-09 16:28:10|466.95|465.35|466.22|464.62|466.95|465.35|466.22|464.62|0
1636475300000|2021-11-09 16:28:20|466.02|464.42|466.32|464.72|466.32|464.72|466.02|464.42|0
1636475310000|2021-11-09 16:28:30|466.43|464.83|467.27|465.67|467.27|465.67|466.43|464.83|0
1636475320000|2021-11-09 16:28:40|467.48|465.88|467.06|465.46|467.48|465.88|467.06|465.46|0
1636475330000|2021-11-09 16:28:50|467.27|465.67|466.85|465.25|467.27|465.67|466.85|465.25|0
1636475340000|2021-11-09 16:29:00|466.43|464.83|467.9|466.3|467.9|466.3|466.43|464.83|0
1636475350000|2021-11-09 16:29:10|467.69|466.09|467.79|466.19|467.9|466.3|467.69|466.09|0
1636475360000|2021-11-09 16:29:20|467.69|466.09|468.11|466.51|468.11|466.51|467.69|466.09|0
1636475370000|2021-11-09 16:29:30|468.31|466.71|467.69|466.09|468.31|466.71|467.69|466.09|0
1636475380000|2021-11-09 16:29:40|467.48|465.88|467.06|465.46|467.48|465.88|467.06|465.46|0
1636475390000|2021-11-09 16:29:50|467.27|465.67|467.06|465.46|467.27|465.67|467.06|465.46|0
1636475400000|2021-11-09 16:30:00|466.85|465.25|467.69|466.09|467.69|466.09|466.85|465.25|0
1636475410000|2021-11-09 16:30:10|467.9|466.3|468.31|466.71|468.31|466.71|467.9|466.3|0
1636475420000|2021-11-09 16:30:20|468.52|466.92|468.52|466.92|468.73|467.13|468.1|466.5|0
1636475430000|2021-11-09 16:30:30|468.31|466.71|468.73|467.13|468.73|467.13|468.31|466.71|0
1636475440000|2021-11-09 16:30:40|468.52|466.92|469.57|467.97|469.57|467.97|468.52|466.92|0
1636475450000|2021-11-09 16:30:50|469.67|468.07|469.36|467.76|469.67|468.07|469.36|467.76|0
1636475460000|2021-11-09 16:31:00|469.15|467.55|469.78|468.18|469.78|468.18|469.15|467.55|0
1636475470000|2021-11-09 16:31:10|469.99|468.39|469.99|468.39|469.99|468.39|469.88|468.28|0
1636475480000|2021-11-09 16:31:20|469.57|467.97|469.36|467.76|469.57|467.97|469.36|467.76|0
1636475490000|2021-11-09 16:31:30|469.25|467.65|469.57|467.97|469.57|467.97|469.25|467.65|0
1636475500000|2021-11-09 16:31:40|469.36|467.76|469.36|467.76|469.46|467.86|469.36|467.76|0
1636475510000|2021-11-09 16:31:50|468.73|467.13|468.73|467.13|468.73|467.13|468.52|466.92|0
1636475520000|2021-11-09 16:32:00|468.52|466.92|468.52|466.92|468.52|466.92|468.52|466.92|0
1636475530000|2021-11-09 16:32:10|468.41|466.81|468.31|466.71|468.73|467.13|468.31|466.71|0
1636475540000|2021-11-09 16:32:20|468.41|466.81|468.31|466.71|468.41|466.81|468.1|466.5|0
1636475550000|2021-11-09 16:32:30|468.1|466.5|468.31|466.71|468.31|466.71|468.1|466.5|0
1636475560000|2021-11-09 16:32:40|468.52|466.92|468.31|466.71|468.52|466.92|468.31|466.71|0
1636475570000|2021-11-09 16:32:50|468.1|466.5|468.52|466.92|468.52|466.92|468.1|466.5|0
1636475580000|2021-11-09 16:33:00|468.73|467.13|468.73|467.13|468.73|467.13|468.62|467.02|0
1636475590000|2021-11-09 16:33:10|468.62|467.02|468.94|467.34|468.94|467.34|468.62|467.02|0
1636475600000|2021-11-09 16:33:20|469.15|467.55|469.78|468.18|469.78|468.18|469.15|467.55|0
1636475610000|2021-11-09 16:33:30|469.99|468.39|470.41|468.81|470.62|469.02|469.99|468.39|0
1636475620000|2021-11-09 16:33:40|470.62|469.02|470.2|468.6|470.62|469.02|470.2|468.6|0
1636475630000|2021-11-09 16:33:50|469.99|468.39|469.99|468.39|469.99|468.39|469.99|468.39|0
1636475640000|2021-11-09 16:34:00|469.78|468.18|469.57|467.97|469.78|468.18|469.36|467.76|0
1636475650000|2021-11-09 16:34:10|469.36|467.76|468.94|467.34|469.36|467.76|468.94|467.34|0
1636475660000|2021-11-09 16:34:20|469.15|467.55|468.83|467.23|469.15|467.55|468.83|467.23|0
1636475670000|2021-11-09 16:34:30|468.73|467.13|468.52|466.92|468.73|467.13|468.52|466.92|0
1636475680000|2021-11-09 16:34:40|469.15|467.55|468.52|466.92|469.15|467.55|468.52|466.92|0
1636475690000|2021-11-09 16:34:50|468.31|466.71|468.1|466.5|468.52|466.92|468.1|466.5|0
1636475700000|2021-11-09 16:35:00|468.73|467.13|468.73|467.13|468.73|467.13|468.52|466.92|0
1636475710000|2021-11-09 16:35:10|469.15|467.55|469.36|467.76|469.36|467.76|468.83|467.23|0
1636475720000|2021-11-09 16:35:20|469.57|467.97|469.36|467.76|469.57|467.97|469.36|467.76|0
1636475730000|2021-11-09 16:35:30|469.15|467.55|469.15|467.55|469.36|467.76|469.15|467.55|0
1636475740000|2021-11-09 16:35:40|469.04|467.44|469.04|467.44|469.04|467.44|469.04|467.44|0
1636475750000|2021-11-09 16:35:50|469.36|467.76|468.31|466.71|469.36|467.76|468.31|466.71|0
1636475760000|2021-11-09 16:36:00|468.41|466.81|467.89|466.29|468.41|466.81|467.89|466.29|0
1636475770000|2021-11-09 16:36:10|467.68|466.08|468.1|466.5|468.1|466.5|467.68|466.08|0
1636475780000|2021-11-09 16:36:20|467.89|466.29|468.73|467.13|468.73|467.13|467.89|466.29|0
1636475790000|2021-11-09 16:36:30|468.94|467.34|469.15|467.55|469.15|467.55|468.94|467.34|0
1636475800000|2021-11-09 16:36:40|468.94|467.34|469.78|468.18|469.78|468.18|468.94|467.34|0
1636475810000|2021-11-09 16:36:50|470.4|468.8|469.99|468.39|470.61|469.01|469.99|468.39|0
1636475820000|2021-11-09 16:37:00|469.78|468.18|469.36|467.76|469.78|468.18|469.36|467.76|0
1636475830000|2021-11-09 16:37:10|469.57|467.97|469.57|467.97|469.78|468.18|469.57|467.97|0
1636475840000|2021-11-09 16:37:20|469.36|467.76|468.73|467.13|469.36|467.76|468.73|467.13|0
1636475850000|2021-11-09 16:37:30|468.52|466.92|468.1|466.5|468.52|466.92|468.1|466.5|0
1636475860000|2021-11-09 16:37:40|468.2|466.6|467.47|465.87|468.2|466.6|467.47|465.87|0
1636475870000|2021-11-09 16:37:50|467.26|465.66|467.57|465.97|467.57|465.97|467.26|465.66|0
1636475880000|2021-11-09 16:38:00|467.47|465.87|467.78|466.18|467.89|466.29|467.47|465.87|0
1636475890000|2021-11-09 16:38:10|468.31|466.71|467.89|466.29|468.52|466.92|467.89|466.29|0
1636475900000|2021-11-09 16:38:20|468.1|466.5|467.89|466.29|468.1|466.5|467.89|466.29|0
1636475910000|2021-11-09 16:38:30|467.47|465.87|467.26|465.66|467.68|466.08|467.26|465.66|0
1636475920000|2021-11-09 16:38:40|467.47|465.87|467.68|466.08|467.68|466.08|467.05|465.45|0
1636475930000|2021-11-09 16:38:50|468.1|466.5|468.31|466.71|468.31|466.71|468.1|466.5|0
1636475940000|2021-11-09 16:39:00|468.52|466.92|468.52|466.92|468.52|466.92|468.52|466.92|0
1636475950000|2021-11-09 16:39:10|468.1|466.5|468.31|466.71|468.73|467.13|468.1|466.5|0
1636475960000|2021-11-09 16:39:20|469.18|467.58|469.81|468.21|469.81|468.21|469.18|467.58|0
1636475970000|2021-11-09 16:39:30|469.39|467.79|468.98|467.38|469.39|467.79|468.98|467.38|0
1636475980000|2021-11-09 16:39:40|468.56|466.96|468.56|466.96|468.56|466.96|468.35|466.75|0
1636475990000|2021-11-09 16:39:50|468.77|467.17|468.77|467.17|468.77|467.17|468.77|467.17|0
1636476000000|2021-11-09 16:40:00|469.18|467.58|468.98|467.38|469.18|467.58|468.98|467.38|0
1636476010000|2021-11-09 16:40:10|469.18|467.58|468.98|467.38|469.18|467.58|468.77|467.17|0
1636476020000|2021-11-09 16:40:20|468.77|467.17|468.56|466.96|468.77|467.17|468.56|466.96|0
1636476030000|2021-11-09 16:40:30|468.77|467.17|468.98|467.38|469.6|468|468.77|467.17|0
1636476040000|2021-11-09 16:40:40|468.77|467.17|468.77|467.17|468.77|467.17|468.66|467.06|0
1636476050000|2021-11-09 16:40:50|468.98|467.38|469.18|467.58|469.18|467.58|468.98|467.38|0
1636476060000|2021-11-09 16:41:00|469.6|468|469.81|468.21|469.81|468.21|469.6|468|0
1636476070000|2021-11-09 16:41:10|469.6|468|469.81|468.21|470.02|468.42|469.6|468|0
1636476080000|2021-11-09 16:41:20|470.02|468.42|469.6|468|470.02|468.42|469.6|468|0
1636476090000|2021-11-09 16:41:30|469.39|467.79|469.39|467.79|469.39|467.79|469.18|467.58|0
1636476110000|2021-11-09 16:41:50|469.6|468|469.18|467.58|469.6|468|469.18|467.58|0
1636476120000|2021-11-09 16:42:00|469.39|467.79|469.39|467.79|469.39|467.79|469.39|467.79|0
1636476130000|2021-11-09 16:42:10|469.6|468|469.6|468|470.02|468.42|469.6|468|0
1636476140000|2021-11-09 16:42:20|469.81|468.21|470.23|468.63|470.23|468.63|469.81|468.21|0
1636476150000|2021-11-09 16:42:30|470.44|468.84|471.06|469.46|471.06|469.46|470.44|468.84|0
1636476160000|2021-11-09 16:42:40|470.85|469.25|470.64|469.04|470.85|469.25|470.44|468.84|0
1636476170000|2021-11-09 16:42:50|470.44|468.84|469.81|468.21|470.44|468.84|469.81|468.21|0
1636476180000|2021-11-09 16:43:00|470.02|468.42|470.23|468.63|470.23|468.63|470.02|468.42|0
1636476190000|2021-11-09 16:43:10|470.64|469.04|470.23|468.63|470.64|469.04|470.23|468.63|0
1636476200000|2021-11-09 16:43:20|470.44|468.84|470.85|469.25|470.85|469.25|470.44|468.84|0
1636476210000|2021-11-09 16:43:30|471.06|469.46|470.85|469.25|471.06|469.46|470.85|469.25|0
1636476220000|2021-11-09 16:43:40|471.06|469.46|471.27|469.67|471.27|469.67|471.06|469.46|0
1636476230000|2021-11-09 16:43:50|471.06|469.46|472.32|470.72|472.32|470.72|471.06|469.46|0
1636476240000|2021-11-09 16:44:00|472.74|471.14|472.94|471.34|473.15|471.55|472.74|471.14|0
1636476250000|2021-11-09 16:44:10|473.36|471.76|473.78|472.18|473.78|472.18|473.15|471.55|0
1636476260000|2021-11-09 16:44:20|474.41|472.81|474.41|472.81|474.62|473.02|474.41|472.81|0
1636476270000|2021-11-09 16:44:30|474.62|473.02|474.62|473.02|474.62|473.02|474.2|472.6|0
1636476280000|2021-11-09 16:44:40|474.41|472.81|474.2|472.6|474.41|472.81|474.2|472.6|0
1636476290000|2021-11-09 16:44:50|473.99|472.39|474.62|473.02|474.62|473.02|473.99|472.39|0
1636476300000|2021-11-09 16:45:00|474.51|472.91|474.2|472.6|474.51|472.91|474.2|472.6|0
1636476310000|2021-11-09 16:45:10|473.78|472.18|473.78|472.18|473.78|472.18|473.57|471.97|0
1636476320000|2021-11-09 16:45:20|473.99|472.39|473.99|472.39|473.99|472.39|473.78|472.18|0
1636476330000|2021-11-09 16:45:30|473.67|472.07|473.99|472.39|473.99|472.39|473.67|472.07|0
1636476340000|2021-11-09 16:45:40|474.2|472.6|473.88|472.28|474.2|472.6|473.78|472.18|0
1636476350000|2021-11-09 16:45:50|473.99|472.39|473.99|472.39|473.99|472.39|473.78|472.18|0
1636476360000|2021-11-09 16:46:00|473.78|472.18|473.36|471.76|473.78|472.18|473.36|471.76|0
1636476370000|2021-11-09 16:46:10|473.15|471.55|472.94|471.34|473.15|471.55|472.94|471.34|0
1636476380000|2021-11-09 16:46:20|472.73|471.13|473.36|471.76|473.36|471.76|472.73|471.13|0
1636476390000|2021-11-09 16:46:30|473.25|471.65|473.46|471.86|473.46|471.86|473.25|471.65|0
1636476400000|2021-11-09 16:46:40|473.57|471.97|473.15|471.55|473.57|471.97|473.15|471.55|0
1636476410000|2021-11-09 16:46:50|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1636476420000|2021-11-09 16:47:00|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1636476430000|2021-11-09 16:47:10|473.99|472.39|473.99|472.39|473.99|472.39|473.99|472.39|0
1636476440000|2021-11-09 16:47:20|473.78|472.18|473.57|471.97|473.78|472.18|473.57|471.97|0
1636476450000|2021-11-09 16:47:30|473.78|472.18|473.78|472.18|473.99|472.39|473.78|472.18|0
1636476460000|2021-11-09 16:47:40|473.57|471.97|473.57|471.97|473.78|472.18|473.57|471.97|0
1636476470000|2021-11-09 16:47:50|473.15|471.55|472.94|471.34|473.15|471.55|472.94|471.34|0
1636476480000|2021-11-09 16:48:00|472.73|471.13|472.31|470.71|472.73|471.13|472.31|470.71|0
1636476490000|2021-11-09 16:48:10|472.52|470.92|472.52|470.92|472.52|470.92|472.31|470.71|0
1636476500000|2021-11-09 16:48:20|472.31|470.71|471.9|470.3|472.31|470.71|471.9|470.3|0
1636476510000|2021-11-09 16:48:30|471.69|470.09|471.48|469.88|471.69|470.09|471.48|469.88|0
1636476520000|2021-11-09 16:48:40|471.69|470.09|471.27|469.67|471.69|470.09|471.27|469.67|0
1636476530000|2021-11-09 16:48:50|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1636476540000|2021-11-09 16:49:00|471.48|469.88|471.06|469.46|471.48|469.88|471.06|469.46|0
1636476550000|2021-11-09 16:49:10|471.27|469.67|471.06|469.46|471.27|469.67|471.06|469.46|0
1636476560000|2021-11-09 16:49:20|470.85|469.25|471.27|469.67|471.27|469.67|470.85|469.25|0
1636476570000|2021-11-09 16:49:30|471.06|469.46|471.48|469.88|471.48|469.88|471.06|469.46|0
1636476580000|2021-11-09 16:49:40|471.58|469.98|471.37|469.77|471.58|469.98|471.37|469.77|0
1636476590000|2021-11-09 16:49:50|471.69|470.09|471.69|470.09|471.69|470.09|471.48|469.88|0
1636476600000|2021-11-09 16:50:00|471.89|470.29|472.1|470.5|472.1|470.5|471.79|470.19|0
1636476610000|2021-11-09 16:50:10|471.89|470.29|471.69|470.09|471.89|470.29|471.69|470.09|0
1636476620000|2021-11-09 16:50:20|471.48|469.88|471.69|470.09|471.79|470.19|471.48|469.88|0
1636476640000|2021-11-09 16:50:40|471.89|470.29|471.89|470.29|471.89|470.29|471.89|470.29|0
1636476650000|2021-11-09 16:50:50|471.69|470.09|471.58|469.98|471.69|470.09|471.48|469.88|0
1636476660000|2021-11-09 16:51:00|471.27|469.67|470.85|469.25|471.27|469.67|470.85|469.25|0
1636476670000|2021-11-09 16:51:10|471.27|469.67|471.48|469.88|471.48|469.88|471.27|469.67|0
1636476680000|2021-11-09 16:51:20|471.27|469.67|471.48|469.88|471.48|469.88|471.27|469.67|0
1636476690000|2021-11-09 16:51:30|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1636476700000|2021-11-09 16:51:40|471.06|469.46|471.37|469.77|471.48|469.88|471.06|469.46|0
1636476710000|2021-11-09 16:51:50|471.27|469.67|470.85|469.25|471.27|469.67|470.85|469.25|0
1636476720000|2021-11-09 16:52:00|470.95|469.35|470.74|469.14|471.06|469.46|470.74|469.14|0
1636476730000|2021-11-09 16:52:10|470.64|469.04|470.01|468.41|470.64|469.04|470.01|468.41|0
1636476740000|2021-11-09 16:52:20|469.8|468.2|470.11|468.51|470.22|468.62|469.8|468.2|0
1636476750000|2021-11-09 16:52:30|470.01|468.41|469.69|468.09|470.01|468.41|469.69|468.09|0
1636476760000|2021-11-09 16:52:40|469.49|467.89|468.76|467.16|469.49|467.89|468.76|467.16|0
1636476770000|2021-11-09 16:52:50|468.13|466.53|468.34|466.74|468.34|466.74|467.92|466.32|0
1636476780000|2021-11-09 16:53:00|468.76|467.16|468.55|466.95|468.97|467.37|468.34|466.74|0
1636476790000|2021-11-09 16:53:10|468.34|466.74|467.92|466.32|468.76|467.16|467.92|466.32|0
1636476800000|2021-11-09 16:53:20|467.72|466.12|467.72|466.12|467.72|466.12|467.72|466.12|0
1636476810000|2021-11-09 16:53:30|467.51|465.91|467.72|466.12|467.72|466.12|467.51|465.91|0
1636476820000|2021-11-09 16:53:40|467.92|466.32|467.92|466.32|467.92|466.32|467.92|466.32|0
1636476830000|2021-11-09 16:53:50|468.13|466.53|468.34|466.74|468.34|466.74|468.13|466.53|0
1636476840000|2021-11-09 16:54:00|468.55|466.95|468.97|467.37|468.97|467.37|468.55|466.95|0
1636476850000|2021-11-09 16:54:10|469.18|467.58|469.28|467.68|469.28|467.68|469.18|467.58|0
1636476860000|2021-11-09 16:54:20|469.18|467.58|469.38|467.78|469.38|467.78|469.07|467.47|0
1636476870000|2021-11-09 16:54:30|469.18|467.58|468.86|467.26|469.18|467.58|468.86|467.26|0
1636476880000|2021-11-09 16:54:40|468.55|466.95|468.23|466.63|468.55|466.95|468.23|466.63|0
1636476890000|2021-11-09 16:54:50|468.34|466.74|468.13|466.53|468.34|466.74|468.13|466.53|0
1636476900000|2021-11-09 16:55:00|468.34|466.74|467.92|466.32|468.34|466.74|467.72|466.12|0
1636476910000|2021-11-09 16:55:10|467.51|465.91|467.3|465.7|467.51|465.91|467.3|465.7|0
1636476920000|2021-11-09 16:55:20|467.09|465.49|467.51|465.91|467.51|465.91|467.09|465.49|0
1636476930000|2021-11-09 16:55:30|467.3|465.7|467.51|465.91|467.51|465.91|467.3|465.7|0
1636476940000|2021-11-09 16:55:40|467.71|466.11|467.71|466.11|467.92|466.32|467.71|466.11|0
1636476950000|2021-11-09 16:55:50|467.09|465.49|467.09|465.49|467.09|465.49|467.09|465.49|0
1636476960000|2021-11-09 16:56:00|467.3|465.7|467.09|465.49|467.3|465.7|467.09|465.49|0
1636476970000|2021-11-09 16:56:10|467.3|465.7|467.92|466.32|467.92|466.32|467.3|465.7|0
1636476980000|2021-11-09 16:56:20|467.71|466.11|467.51|465.91|467.71|466.11|467.51|465.91|0
1636476990000|2021-11-09 16:56:30|467.92|466.32|467.71|466.11|467.92|466.32|467.71|466.11|0
1636477000000|2021-11-09 16:56:40|467.3|465.7|467.09|465.49|467.3|465.7|467.09|465.49|0
1636477010000|2021-11-09 16:56:50|467.19|465.59|466.88|465.28|467.19|465.59|466.88|465.28|0
1636477020000|2021-11-09 16:57:00|466.67|465.07|467.51|465.91|467.51|465.91|466.67|465.07|0
1636477030000|2021-11-09 16:57:10|467.3|465.7|467.09|465.49|467.3|465.7|467.09|465.49|0
1636477040000|2021-11-09 16:57:20|466.88|465.28|467.09|465.49|467.09|465.49|466.88|465.28|0
1636477050000|2021-11-09 16:57:30|467.3|465.7|466.46|464.86|467.3|465.7|466.46|464.86|0
1636477060000|2021-11-09 16:57:40|466.25|464.65|466.25|464.65|466.25|464.65|466.25|464.65|0
1636477070000|2021-11-09 16:57:50|466.46|464.86|467.09|465.49|467.09|465.49|466.46|464.86|0
1636477080000|2021-11-09 16:58:00|467.51|465.91|467.5|465.9|467.51|465.91|467.3|465.7|0
1636477090000|2021-11-09 16:58:10|466.88|465.28|466.88|465.28|467.09|465.49|466.88|465.28|0
1636477100000|2021-11-09 16:58:20|466.67|465.07|466.05|464.45|466.67|465.07|466.05|464.45|0
1636477110000|2021-11-09 16:58:30|466.25|464.65|466.88|465.28|466.88|465.28|466.25|464.65|0
1636477120000|2021-11-09 16:58:40|466.67|465.07|467.3|465.7|467.3|465.7|466.67|465.07|0
1636477130000|2021-11-09 16:58:50|467.5|465.9|467.3|465.7|467.5|465.9|467.09|465.49|0
1636477140000|2021-11-09 16:59:00|467.09|465.49|466.88|465.28|467.09|465.49|466.67|465.07|0
1636477150000|2021-11-09 16:59:10|466.67|465.07|466.46|464.86|466.67|465.07|466.46|464.86|0
1636477160000|2021-11-09 16:59:20|466.67|465.07|466.56|464.96|466.67|465.07|466.46|464.86|0
1636477170000|2021-11-09 16:59:30|466.88|465.28|467.09|465.49|467.3|465.7|466.88|465.28|0
1636477180000|2021-11-09 16:59:40|466.67|465.07|466.25|464.65|466.67|465.07|466.25|464.65|0
1636477190000|2021-11-09 16:59:50|466.46|464.86|466.88|465.28|466.88|465.28|466.46|464.86|0
1636477200000|2021-11-09 17:00:00|467.3|465.7|465.84|464.24|467.3|465.7|465.84|464.24|0
1636477210000|2021-11-09 17:00:10|466.25|464.65|465.84|464.24|466.25|464.65|465.84|464.24|0
1636477220000|2021-11-09 17:00:20|465.42|463.82|465|463.4|465.42|463.82|464.8|463.2|0
1636477230000|2021-11-09 17:00:30|465.42|463.82|465.84|464.24|465.84|464.24|465.42|463.82|0
1636477240000|2021-11-09 17:00:40|465.42|463.82|465|463.4|465.42|463.82|465|463.4|0
1636477250000|2021-11-09 17:00:50|464.8|463.2|465.42|463.82|465.42|463.82|464.8|463.2|0
1636477260000|2021-11-09 17:01:00|465.84|464.24|466.25|464.65|466.25|464.65|465.84|464.24|0
1636477270000|2021-11-09 17:01:10|466.67|465.07|466.04|464.44|466.67|465.07|466.04|464.44|0
1636477280000|2021-11-09 17:01:20|465.73|464.13|465.63|464.03|465.73|464.13|465.63|464.03|0
1636477290000|2021-11-09 17:01:30|465.84|464.24|466.04|464.44|466.25|464.65|465.84|464.24|0
1636477300000|2021-11-09 17:01:40|465.84|464.24|465.21|463.61|465.84|464.24|465.21|463.61|0
1636477310000|2021-11-09 17:01:50|465.42|463.82|464.38|462.78|465.42|463.82|464.38|462.78|0
1636477320000|2021-11-09 17:02:00|464.8|463.2|464.59|462.99|464.8|463.2|464.17|462.57|0
1636477330000|2021-11-09 17:02:10|463.96|462.36|463.55|461.95|464.38|462.78|463.55|461.95|0
1636477340000|2021-11-09 17:02:20|463.96|462.36|463.75|462.15|463.96|462.36|463.75|462.15|0
1636477350000|2021-11-09 17:02:30|463.65|462.05|464.17|462.57|464.17|462.57|463.65|462.05|0
1636477360000|2021-11-09 17:02:40|464.38|462.78|464.48|462.88|464.48|462.88|464.17|462.57|0
1636477370000|2021-11-09 17:02:50|464.79|463.19|464.59|462.99|464.79|463.19|464.38|462.78|0
1636477380000|2021-11-09 17:03:00|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1636477390000|2021-11-09 17:03:10|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1636477400000|2021-11-09 17:03:20|464.79|463.19|465|463.4|465|463.4|464.59|462.99|0
1636477410000|2021-11-09 17:03:30|464.79|463.19|464.59|462.99|464.79|463.19|464.59|462.99|0
1636477420000|2021-11-09 17:03:40|464.48|462.88|463.96|462.36|464.59|462.99|463.96|462.36|0
1636477430000|2021-11-09 17:03:50|464.17|462.57|463.96|462.36|464.17|462.57|463.96|462.36|0
1636477440000|2021-11-09 17:04:00|463.75|462.15|464.17|462.57|464.17|462.57|463.75|462.15|0
1636477450000|2021-11-09 17:04:10|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1636477460000|2021-11-09 17:04:20|464.17|462.57|464.06|462.46|464.17|462.57|463.96|462.36|0
1636477470000|2021-11-09 17:04:30|463.96|462.36|463.75|462.15|464.17|462.57|463.75|462.15|0
1636477480000|2021-11-09 17:04:40|463.34|461.74|462.92|461.32|463.34|461.74|462.92|461.32|0
1636477490000|2021-11-09 17:04:50|463.34|461.74|463.34|461.74|463.34|461.74|463.13|461.53|0
1636477500000|2021-11-09 17:05:00|463.55|461.95|461.47|459.87|463.55|461.95|461.47|459.87|0
1636477510000|2021-11-09 17:05:10|461.68|460.08|462.92|461.32|462.92|461.32|461.68|460.08|0
1636477520000|2021-11-09 17:05:20|463.13|461.53|464.38|462.78|464.38|462.78|463.13|461.53|0
1636477530000|2021-11-09 17:05:30|464.17|462.57|464.79|463.19|465|463.4|464.17|462.57|0
1636477540000|2021-11-09 17:05:40|464.58|462.98|464.38|462.78|464.58|462.98|464.38|462.78|0
1636477550000|2021-11-09 17:05:50|464.79|463.19|464.58|462.98|465|463.4|464.58|462.98|0
1636477560000|2021-11-09 17:06:00|465|463.4|465.21|463.61|465.21|463.61|464.79|463.19|0
1636477570000|2021-11-09 17:06:10|464.79|463.19|465|463.4|465|463.4|464.79|463.19|0
1636477580000|2021-11-09 17:06:20|465.21|463.61|465|463.4|465.21|463.61|465|463.4|0
1636477590000|2021-11-09 17:06:30|465.42|463.82|465.21|463.61|465.42|463.82|465.21|463.61|0
1636477600000|2021-11-09 17:06:40|464.89|463.29|464.38|462.78|465.21|463.61|464.38|462.78|0
1636477620000|2021-11-09 17:07:00|464.58|462.98|464.58|462.98|464.79|463.19|464.58|462.98|0
1636477630000|2021-11-09 17:07:10|464.38|462.78|464.38|462.78|464.38|462.78|463.96|462.36|0
1636477640000|2021-11-09 17:07:20|464.58|462.98|464.58|462.98|465|463.4|464.58|462.98|0
1636477650000|2021-11-09 17:07:30|464.48|462.88|464.58|462.98|464.58|462.98|464.38|462.78|0
1636477660000|2021-11-09 17:07:40|464.38|462.78|464.58|462.98|464.58|462.98|464.38|462.78|0
1636477670000|2021-11-09 17:07:50|464.17|462.57|463.96|462.36|464.17|462.57|463.96|462.36|0
1636477680000|2021-11-09 17:08:00|464.17|462.57|464.38|462.78|464.38|462.78|464.06|462.46|0
1636477690000|2021-11-09 17:08:10|464.17|462.57|463.34|461.74|464.17|462.57|463.34|461.74|0
1636477700000|2021-11-09 17:08:20|463.54|461.94|463.54|461.94|463.75|462.15|463.54|461.94|0
1636477710000|2021-11-09 17:08:30|463.34|461.74|463.75|462.15|463.75|462.15|463.34|461.74|0
1636477720000|2021-11-09 17:08:40|463.54|461.94|463.54|461.94|463.54|461.94|463.54|461.94|0
1636477730000|2021-11-09 17:08:50|463.96|462.36|464.38|462.78|464.38|462.78|463.75|462.15|0
1636477740000|2021-11-09 17:09:00|464.58|462.98|464.58|462.98|464.58|462.98|464.37|462.77|0
1636477750000|2021-11-09 17:09:10|464.47|462.87|463.96|462.36|464.47|462.87|463.96|462.36|0
1636477760000|2021-11-09 17:09:20|463.75|462.15|463.54|461.94|463.75|462.15|463.54|461.94|0
1636477770000|2021-11-09 17:09:30|463.75|462.15|464.27|462.67|464.37|462.77|463.75|462.15|0
1636477780000|2021-11-09 17:09:40|464.37|462.77|464.37|462.77|464.37|462.77|463.96|462.36|0
1636477790000|2021-11-09 17:09:50|464.17|462.57|463.96|462.36|464.17|462.57|463.96|462.36|0
1636477800000|2021-11-09 17:10:00|464.37|462.77|464.89|463.29|465|463.4|464.37|462.77|0
1636477810000|2021-11-09 17:10:10|465.21|463.61|465.21|463.61|465.21|463.61|465|463.4|0
1636477820000|2021-11-09 17:10:20|465.62|464.02|465.62|464.02|465.83|464.23|465.62|464.02|0
1636477830000|2021-11-09 17:10:30|465.21|463.61|464.79|463.19|465.21|463.61|464.79|463.19|0
1636477840000|2021-11-09 17:10:40|464.37|462.77|464.58|462.98|464.79|463.19|464.37|462.77|0
1636477850000|2021-11-09 17:10:50|465.21|463.61|465.21|463.61|465.21|463.61|464.79|463.19|0
1636477860000|2021-11-09 17:11:00|465.41|463.81|465.62|464.02|465.62|464.02|465.41|463.81|0
1636477870000|2021-11-09 17:11:10|466.04|464.44|466.04|464.44|466.04|464.44|466.04|464.44|0
1636477880000|2021-11-09 17:11:20|465.83|464.23|466.66|465.06|466.66|465.06|465.83|464.23|0
1636477890000|2021-11-09 17:11:30|466.46|464.86|466.66|465.06|466.66|465.06|466.46|464.86|0
1636477900000|2021-11-09 17:11:40|466.87|465.27|467.29|465.69|467.29|465.69|466.87|465.27|0
1636477910000|2021-11-09 17:11:50|467.08|465.48|467.29|465.69|467.29|465.69|467.08|465.48|0
1636477920000|2021-11-09 17:12:00|467.08|465.48|467.5|465.9|467.5|465.9|467.08|465.48|0
1636477930000|2021-11-09 17:12:10|467.08|465.48|467.5|465.9|467.5|465.9|466.87|465.27|0
1636477940000|2021-11-09 17:12:20|467.91|466.31|468.54|466.94|468.54|466.94|467.71|466.11|0
1636477950000|2021-11-09 17:12:30|468.33|466.73|468.54|466.94|468.54|466.94|468.33|466.73|0
1636477970000|2021-11-09 17:12:50|468.33|466.73|468.54|466.94|468.54|466.94|468.33|466.73|0
1636477980000|2021-11-09 17:13:00|468.12|466.52|467.91|466.31|468.12|466.52|467.91|466.31|0
1636477990000|2021-11-09 17:13:10|467.7|466.1|467.29|465.69|467.7|466.1|467.29|465.69|0
1636478000000|2021-11-09 17:13:20|467.08|465.48|466.45|464.85|467.08|465.48|466.45|464.85|0
1636478010000|2021-11-09 17:13:30|466.66|465.06|466.66|465.06|466.87|465.27|466.66|465.06|0
1636478020000|2021-11-09 17:13:40|466.25|464.65|466.87|465.27|466.87|465.27|466.25|464.65|0
1636478030000|2021-11-09 17:13:50|466.66|465.06|466.66|465.06|466.87|465.27|466.66|465.06|0
1636478040000|2021-11-09 17:14:00|467.08|465.48|467.5|465.9|467.5|465.9|467.08|465.48|0
1636478050000|2021-11-09 17:14:10|467.7|466.1|467.7|466.1|467.7|466.1|467.7|466.1|0
1636478060000|2021-11-09 17:14:20|467.91|466.31|467.91|466.31|468.12|466.52|467.91|466.31|0
1636478070000|2021-11-09 17:14:30|468.12|466.52|468.33|466.73|468.33|466.73|468.12|466.52|0
1636478080000|2021-11-09 17:14:40|468.12|466.52|468.54|466.94|468.54|466.94|468.12|466.52|0
1636478090000|2021-11-09 17:14:50|468.43|466.83|467.7|466.1|468.43|466.83|467.7|466.1|0
1636478100000|2021-11-09 17:15:00|467.5|465.9|468.12|466.52|468.12|466.52|467.5|465.9|0
1636478110000|2021-11-09 17:15:10|467.91|466.31|468.54|466.94|468.54|466.94|467.91|466.31|0
1636478120000|2021-11-09 17:15:20|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636478130000|2021-11-09 17:15:30|468.33|466.73|468.12|466.52|468.33|466.73|468.12|466.52|0
1636478140000|2021-11-09 17:15:40|468.33|466.73|468.54|466.94|468.54|466.94|468.12|466.52|0
1636478150000|2021-11-09 17:15:50|468.75|467.15|469.16|467.56|469.37|467.77|468.75|467.15|0
1636478160000|2021-11-09 17:16:00|468.96|467.36|468.12|466.52|468.96|467.36|468.12|466.52|0
1636478170000|2021-11-09 17:16:10|468.33|466.73|468.75|467.15|468.75|467.15|468.33|466.73|0
1636478180000|2021-11-09 17:16:20|468.85|467.25|468.54|466.94|468.85|467.25|468.54|466.94|0
1636478190000|2021-11-09 17:16:30|468.75|467.15|468.95|467.35|469.16|467.56|468.75|467.15|0
1636478200000|2021-11-09 17:16:40|469.16|467.56|468.75|467.15|469.16|467.56|468.75|467.15|0
1636478210000|2021-11-09 17:16:50|468.95|467.35|468.75|467.15|468.95|467.35|468.75|467.15|0
1636478220000|2021-11-09 17:17:00|469.16|467.56|469.37|467.77|469.37|467.77|469.16|467.56|0
1636478230000|2021-11-09 17:17:10|469.16|467.56|469.16|467.56|469.16|467.56|469.16|467.56|0
1636478240000|2021-11-09 17:17:20|468.95|467.35|468.95|467.35|469.16|467.56|468.95|467.35|0
1636478250000|2021-11-09 17:17:30|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636478260000|2021-11-09 17:17:40|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636478270000|2021-11-09 17:17:50|468.75|467.15|469.37|467.77|469.37|467.77|468.75|467.15|0
1636478280000|2021-11-09 17:18:00|469.16|467.56|468.95|467.35|469.16|467.56|468.95|467.35|0
1636478290000|2021-11-09 17:18:10|469.16|467.56|468.95|467.35|469.16|467.56|468.95|467.35|0
1636478300000|2021-11-09 17:18:20|469.16|467.56|468.74|467.14|469.16|467.56|468.74|467.14|0
1636478310000|2021-11-09 17:18:30|468.95|467.35|468.33|466.73|468.95|467.35|468.33|466.73|0
1636478320000|2021-11-09 17:18:40|468.12|466.52|468.12|466.52|468.12|466.52|467.91|466.31|0
1636478330000|2021-11-09 17:18:50|467.91|466.31|467.49|465.89|467.91|466.31|467.49|465.89|0
1636478340000|2021-11-09 17:19:00|468.12|466.52|467.49|465.89|468.12|466.52|467.49|465.89|0
1636478350000|2021-11-09 17:19:10|467.28|465.68|467.59|465.99|467.59|465.99|467.28|465.68|0
1636478360000|2021-11-09 17:19:20|467.7|466.1|467.7|466.1|467.91|466.31|467.7|466.1|0
1636478370000|2021-11-09 17:19:30|467.49|465.89|467.7|466.1|467.7|466.1|467.49|465.89|0
1636478380000|2021-11-09 17:19:40|467.49|465.89|467.28|465.68|467.49|465.89|467.28|465.68|0
1636478390000|2021-11-09 17:19:50|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1636478400000|2021-11-09 17:20:00|467.28|465.68|467.7|466.1|467.7|466.1|467.28|465.68|0
1636478410000|2021-11-09 17:20:10|467.91|466.31|467.91|466.31|468.12|466.52|467.91|466.31|0
1636478420000|2021-11-09 17:20:20|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1636478430000|2021-11-09 17:20:30|467.7|466.1|467.91|466.31|467.91|466.31|467.7|466.1|0
1636478440000|2021-11-09 17:20:40|468.12|466.52|468.53|466.93|468.53|466.93|468.12|466.52|0
1636478450000|2021-11-09 17:20:50|468.33|466.73|468.74|467.14|468.74|467.14|468.33|466.73|0
1636478460000|2021-11-09 17:21:00|468.33|466.73|468.12|466.52|468.33|466.73|468.12|466.52|0
1636478470000|2021-11-09 17:21:10|467.91|466.31|467.59|465.99|467.91|466.31|467.49|465.89|0
1636478480000|2021-11-09 17:21:20|467.49|465.89|467.07|465.47|467.49|465.89|467.07|465.47|0
1636478490000|2021-11-09 17:21:30|467.28|465.68|467.7|466.1|467.7|466.1|467.07|465.47|0
1636478500000|2021-11-09 17:21:40|467.49|465.89|467.28|465.68|467.49|465.89|467.17|465.57|0
1636478510000|2021-11-09 17:21:50|467.07|465.47|466.24|464.64|467.07|465.47|466.24|464.64|0
1636478520000|2021-11-09 17:22:00|466.45|464.85|466.45|464.85|466.66|465.06|466.45|464.85|0
1636478530000|2021-11-09 17:22:10|466.66|465.06|467.07|465.47|467.07|465.47|466.66|465.06|0
1636478540000|2021-11-09 17:22:20|466.87|465.27|467.07|465.47|467.28|465.68|466.87|465.27|0
1636478550000|2021-11-09 17:22:30|467.28|465.68|466.87|465.27|467.28|465.68|466.87|465.27|0
1636478560000|2021-11-09 17:22:40|466.97|465.37|466.87|465.27|466.97|465.37|466.87|465.27|0
1636478570000|2021-11-09 17:22:50|467.07|465.47|466.87|465.27|467.07|465.47|466.87|465.27|0
1636478580000|2021-11-09 17:23:00|467.07|465.47|466.87|465.27|467.28|465.68|466.87|465.27|0
1636478590000|2021-11-09 17:23:10|467.07|465.47|467.28|465.68|467.49|465.89|467.07|465.47|0
1636478600000|2021-11-09 17:23:20|467.49|465.89|467.28|465.68|467.7|466.1|467.07|465.47|0
1636478610000|2021-11-09 17:23:30|467.49|465.89|467.91|466.31|467.91|466.31|467.49|465.89|0
1636478620000|2021-11-09 17:23:40|468.12|466.52|467.49|465.89|468.12|466.52|467.49|465.89|0
1636478630000|2021-11-09 17:23:50|467.7|466.1|467.49|465.89|467.7|466.1|467.49|465.89|0
1636478640000|2021-11-09 17:24:00|467.7|466.1|467.49|465.89|467.7|466.1|467.49|465.89|0
1636478650000|2021-11-09 17:24:10|467.59|465.99|467.7|466.1|467.91|466.31|467.59|465.99|0
1636478660000|2021-11-09 17:24:20|467.49|465.89|468.32|466.72|468.32|466.72|467.49|465.89|0
1636478670000|2021-11-09 17:24:30|468.12|466.52|467.91|466.31|468.12|466.52|467.7|466.1|0
1636478680000|2021-11-09 17:24:40|467.7|466.1|467.91|466.31|467.91|466.31|467.7|466.1|0
1636478690000|2021-11-09 17:24:50|468.12|466.52|468.12|466.52|468.12|466.52|468.12|466.52|0
1636478700000|2021-11-09 17:25:00|467.91|466.31|468.22|466.62|468.22|466.62|467.91|466.31|0
1636478710000|2021-11-09 17:25:10|468.53|466.93|467.91|466.31|468.53|466.93|467.91|466.31|0
1636478720000|2021-11-09 17:25:20|467.7|466.1|467.7|466.1|467.91|466.31|467.7|466.1|0
1636478730000|2021-11-09 17:25:30|467.49|465.89|467.28|465.68|467.49|465.89|467.28|465.68|0
1636478740000|2021-11-09 17:25:40|467.49|465.89|468.32|466.72|468.32|466.72|467.49|465.89|0
1636478750000|2021-11-09 17:25:50|468.53|466.93|468.95|467.35|468.95|467.35|468.53|466.93|0
1636478760000|2021-11-09 17:26:00|468.74|467.14|468.53|466.93|468.95|467.35|468.53|466.93|0
1636478770000|2021-11-09 17:26:10|468.32|466.72|467.91|466.31|468.32|466.72|467.91|466.31|0
1636478780000|2021-11-09 17:26:20|468.11|466.51|467.91|466.31|468.11|466.51|467.91|466.31|0
1636478790000|2021-11-09 17:26:30|467.7|466.1|466.86|465.26|467.7|466.1|466.86|465.26|0
1636478800000|2021-11-09 17:26:40|466.65|465.05|466.86|465.26|466.86|465.26|466.65|465.05|0
1636478810000|2021-11-09 17:26:50|466.65|465.05|466.45|464.85|466.65|465.05|466.45|464.85|0
1636478820000|2021-11-09 17:27:00|466.65|465.05|466.65|465.05|467.07|465.47|466.65|465.05|0
1636478830000|2021-11-09 17:27:10|466.86|465.26|466.45|464.85|466.86|465.26|466.45|464.85|0
1636478840000|2021-11-09 17:27:20|466.24|464.64|465.82|464.22|466.24|464.64|465.82|464.22|0
1636478850000|2021-11-09 17:27:30|466.24|464.64|466.45|464.85|466.86|465.26|466.24|464.64|0
1636478860000|2021-11-09 17:27:40|466.65|465.05|466.55|464.95|466.86|465.26|466.45|464.85|0
1636478870000|2021-11-09 17:27:50|466.24|464.64|465.61|464.01|466.24|464.64|465.61|464.01|0
1636478880000|2021-11-09 17:28:00|465.4|463.8|464.99|463.39|465.4|463.8|464.99|463.39|0
1636478890000|2021-11-09 17:28:10|464.57|462.97|464.99|463.39|464.99|463.39|464.57|462.97|0
1636478900000|2021-11-09 17:28:20|465.2|463.6|465.82|464.22|465.82|464.22|465.2|463.6|0
1636478910000|2021-11-09 17:28:30|466.03|464.43|465.4|463.8|466.24|464.64|465.4|463.8|0
1636478920000|2021-11-09 17:28:40|465.2|463.6|464.99|463.39|465.2|463.6|464.78|463.18|0
1636478930000|2021-11-09 17:28:50|464.78|463.18|464.36|462.76|464.78|463.18|464.36|462.76|0
1636478940000|2021-11-09 17:29:00|464.78|463.18|465.2|463.6|465.2|463.6|464.78|463.18|0
1636478950000|2021-11-09 17:29:10|464.88|463.28|464.99|463.39|464.99|463.39|464.78|463.18|0
1636478960000|2021-11-09 17:29:20|465.3|463.7|465.4|463.8|465.4|463.8|465.3|463.7|0
1636478970000|2021-11-09 17:29:30|465.2|463.6|465.82|464.22|465.82|464.22|465.2|463.6|0
1636478980000|2021-11-09 17:29:40|465.71|464.11|465.61|464.01|465.71|464.11|465.4|463.8|0
1636478990000|2021-11-09 17:29:50|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1636479000000|2021-11-09 17:30:00|465.71|464.11|465.82|464.22|465.82|464.22|465.61|464.01|0
1636479010000|2021-11-09 17:30:10|465.4|463.8|465.2|463.6|465.4|463.8|464.99|463.39|0
1636479020000|2021-11-09 17:30:20|465.4|463.8|465.82|464.22|465.82|464.22|465.4|463.8|0
1636479030000|2021-11-09 17:30:30|466.03|464.43|466.13|464.53|466.24|464.64|465.82|464.22|0
1636479040000|2021-11-09 17:30:40|466.86|465.26|465.82|464.22|466.86|465.26|465.82|464.22|0
1636479050000|2021-11-09 17:30:50|465.61|464.01|465.61|464.01|465.82|464.22|465.61|464.01|0
1636479060000|2021-11-09 17:31:00|465.4|463.8|465.4|463.8|465.61|464.01|465.4|463.8|0
1636479070000|2021-11-09 17:31:10|465.61|464.01|464.78|463.18|465.61|464.01|464.78|463.18|0
1636479080000|2021-11-09 17:31:20|464.99|463.39|465.61|464.01|465.61|464.01|464.99|463.39|0
1636479090000|2021-11-09 17:31:30|466.03|464.43|466.24|464.64|466.24|464.64|465.92|464.32|0
1636479100000|2021-11-09 17:31:40|466.03|464.43|466.86|465.26|466.86|465.26|466.03|464.43|0
1636479110000|2021-11-09 17:31:50|466.65|465.05|466.65|465.05|466.65|465.05|466.65|465.05|0
1636479120000|2021-11-09 17:32:00|466.44|464.84|467.07|465.47|467.07|465.47|466.44|464.84|0
1636479130000|2021-11-09 17:32:10|467.28|465.68|466.86|465.26|467.28|465.68|466.86|465.26|0
1636479140000|2021-11-09 17:32:20|466.65|465.05|466.65|465.05|466.86|465.26|466.65|465.05|0
1636479150000|2021-11-09 17:32:30|466.86|465.26|467.07|465.47|467.07|465.47|466.86|465.26|0
1636479160000|2021-11-09 17:32:40|466.86|465.26|467.07|465.47|467.28|465.68|466.65|465.05|0
1636479170000|2021-11-09 17:32:50|466.65|465.05|466.44|464.84|466.65|465.05|466.44|464.84|0
1636479180000|2021-11-09 17:33:00|466.23|464.63|466.03|464.43|466.23|464.63|466.03|464.43|0
1636479190000|2021-11-09 17:33:10|465.82|464.22|466.65|465.05|466.65|465.05|465.82|464.22|0
1636479200000|2021-11-09 17:33:20|466.86|465.26|467.07|465.47|467.28|465.68|466.86|465.26|0
1636479210000|2021-11-09 17:33:30|467.28|465.68|466.86|465.26|467.48|465.88|466.86|465.26|0
1636479220000|2021-11-09 17:33:40|466.65|465.05|466.86|465.26|466.86|465.26|466.44|464.84|0
1636479230000|2021-11-09 17:33:50|466.65|465.05|466.86|465.26|467.07|465.47|466.65|465.05|0
1636479240000|2021-11-09 17:34:00|466.65|465.05|466.86|465.26|466.86|465.26|466.65|465.05|0
1636479250000|2021-11-09 17:34:10|467.48|465.88|467.48|465.88|467.48|465.88|467.28|465.68|0
1636479260000|2021-11-09 17:34:20|467.69|466.09|467.9|466.3|467.9|466.3|467.69|466.09|0
1636479270000|2021-11-09 17:34:30|467.48|465.88|467.69|466.09|467.69|466.09|467.48|465.88|0
1636479280000|2021-11-09 17:34:40|467.9|466.3|468.11|466.51|468.11|466.51|467.9|466.3|0
1636479290000|2021-11-09 17:34:50|468.32|466.72|467.9|466.3|468.32|466.72|467.9|466.3|0
1636479300000|2021-11-09 17:35:00|467.69|466.09|467.69|466.09|467.9|466.3|467.69|466.09|0
1636479310000|2021-11-09 17:35:10|467.9|466.3|468.32|466.72|468.32|466.72|467.9|466.3|0
1636479320000|2021-11-09 17:35:20|468.74|467.14|467.38|465.78|468.74|467.14|467.38|465.78|0
1636479330000|2021-11-09 17:35:30|467.8|466.2|467.38|465.78|467.8|466.2|467.38|465.78|0
1636479340000|2021-11-09 17:35:40|467.59|465.99|467.59|465.99|467.8|466.2|467.38|465.78|0
1636479350000|2021-11-09 17:35:50|467.38|465.78|468.01|466.41|468.01|466.41|467.38|465.78|0
1636479360000|2021-11-09 17:36:00|467.8|466.2|467.17|465.57|467.8|466.2|467.17|465.57|0
1636479370000|2021-11-09 17:36:10|466.96|465.36|467.38|465.78|467.38|465.78|466.76|465.16|0
1636479380000|2021-11-09 17:36:20|467.17|465.57|466.76|465.16|467.17|465.57|466.76|465.16|0
1636479390000|2021-11-09 17:36:30|466.75|465.15|466.75|465.15|466.75|465.15|466.75|465.15|0
1636479400000|2021-11-09 17:36:40|466.96|465.36|467.38|465.78|467.38|465.78|466.96|465.36|0
1636479410000|2021-11-09 17:36:50|466.96|465.36|467.17|465.57|467.17|465.57|466.96|465.36|0
1636479420000|2021-11-09 17:37:00|466.96|465.36|466.75|465.15|466.96|465.36|466.75|465.15|0
1636479430000|2021-11-09 17:37:10|466.55|464.95|466.75|465.15|466.75|465.15|466.34|464.74|0
1636479440000|2021-11-09 17:37:20|467.38|465.78|467.38|465.78|467.38|465.78|467.38|465.78|0
1636479450000|2021-11-09 17:37:30|467.27|465.67|466.75|465.15|467.27|465.67|466.75|465.15|0
1636479460000|2021-11-09 17:37:40|466.96|465.36|466.34|464.74|466.96|465.36|466.34|464.74|0
1636479470000|2021-11-09 17:37:50|466.13|464.53|466.13|464.53|466.13|464.53|466.13|464.53|0
1636479480000|2021-11-09 17:38:00|466.34|464.74|466.34|464.74|466.34|464.74|466.34|464.74|0
1636479490000|2021-11-09 17:38:10|465.5|463.9|465.29|463.69|465.5|463.9|465.29|463.69|0
1636479500000|2021-11-09 17:38:20|465.5|463.9|465.09|463.49|465.5|463.9|465.09|463.49|0
1636479510000|2021-11-09 17:38:30|465.29|463.69|465.09|463.49|465.5|463.9|465.09|463.49|0
1636479520000|2021-11-09 17:38:40|464.88|463.28|464.67|463.07|464.88|463.28|464.67|463.07|0
1636479530000|2021-11-09 17:38:50|464.46|462.86|464.67|463.07|464.67|463.07|464.46|462.86|0
1636479540000|2021-11-09 17:39:00|465.09|463.49|465.92|464.32|465.92|464.32|465.09|463.49|0
1636479550000|2021-11-09 17:39:10|466.13|464.53|466.13|464.53|466.54|464.94|465.92|464.32|0
1636479560000|2021-11-09 17:39:20|466.23|464.63|466.54|464.94|466.54|464.94|466.23|464.63|0
1636479570000|2021-11-09 17:39:30|466.34|464.74|466.54|464.94|466.54|464.94|466.34|464.74|0
1636479580000|2021-11-09 17:39:40|466.34|464.74|466.75|465.15|466.75|465.15|466.34|464.74|0
1636479590000|2021-11-09 17:39:50|466.54|464.94|466.54|464.94|466.54|464.94|466.44|464.84|0
1636479600000|2021-11-09 17:40:00|466.34|464.74|465.71|464.11|466.34|464.74|465.71|464.11|0
1636479610000|2021-11-09 17:40:10|465.92|464.32|465.81|464.21|465.92|464.32|465.71|464.11|0
1636479620000|2021-11-09 17:40:20|465.92|464.32|465.71|464.11|465.92|464.32|465.5|463.9|0
1636479630000|2021-11-09 17:40:30|465.92|464.32|465.29|463.69|466.02|464.42|465.29|463.69|0
1636479640000|2021-11-09 17:40:40|466.13|464.53|466.13|464.53|466.13|464.53|466.13|464.53|0
1636479650000|2021-11-09 17:40:50|465.71|464.11|465.71|464.11|466.54|464.94|465.71|464.11|0
1636479660000|2021-11-09 17:41:00|465.92|464.32|465.08|463.48|465.92|464.32|465.08|463.48|0
1636479670000|2021-11-09 17:41:10|464.88|463.28|465.5|463.9|465.5|463.9|464.88|463.28|0
1636479680000|2021-11-09 17:41:20|465.29|463.69|465.5|463.9|465.5|463.9|465.29|463.69|0
1636479690000|2021-11-09 17:41:30|465.29|463.69|464.88|463.28|465.29|463.69|464.67|463.07|0
1636479700000|2021-11-09 17:41:40|464.98|463.38|464.46|462.86|464.98|463.38|464.46|462.86|0
1636479710000|2021-11-09 17:41:50|464.56|462.96|464.67|463.07|464.67|463.07|464.56|462.96|0
1636479720000|2021-11-09 17:42:00|464.46|462.86|465.5|463.9|465.5|463.9|464.46|462.86|0
1636479730000|2021-11-09 17:42:10|465.71|464.11|465.71|464.11|465.92|464.32|465.71|464.11|0
1636479740000|2021-11-09 17:42:20|466.13|464.53|465.92|464.32|466.13|464.53|465.5|463.9|0
1636479750000|2021-11-09 17:42:30|466.33|464.73|466.13|464.53|466.33|464.73|466.13|464.53|0
1636479760000|2021-11-09 17:42:40|465.71|464.11|465.71|464.11|465.71|464.11|465.71|464.11|0
1636479770000|2021-11-09 17:42:50|465.6|464|465.92|464.32|466.13|464.53|465.6|464|0
1636479780000|2021-11-09 17:43:00|465.71|464.11|466.54|464.94|466.54|464.94|465.71|464.11|0
1636479790000|2021-11-09 17:43:10|466.64|465.04|466.96|465.36|466.96|465.36|466.64|465.04|0
1636479800000|2021-11-09 17:43:20|467.17|465.57|467.17|465.57|467.38|465.78|467.17|465.57|0
1636479810000|2021-11-09 17:43:30|467.38|465.78|466.96|465.36|467.38|465.78|466.96|465.36|0
1636479820000|2021-11-09 17:43:40|467.17|465.57|467.59|465.99|467.59|465.99|466.96|465.36|0
1636479830000|2021-11-09 17:43:50|467.38|465.78|468|466.4|468.21|466.61|467.38|465.78|0
1636479840000|2021-11-09 17:44:00|467.79|466.19|468.21|466.61|468.21|466.61|467.79|466.19|0
1636479850000|2021-11-09 17:44:10|468.42|466.82|468.42|466.82|468.63|467.03|468.42|466.82|0
1636479860000|2021-11-09 17:44:20|468.63|467.03|468.42|466.82|468.84|467.24|468.42|466.82|0
1636479870000|2021-11-09 17:44:30|468.21|466.61|468.63|467.03|468.63|467.03|468.21|466.61|0
1636479890000|2021-11-09 17:44:50|468.42|466.82|468.42|466.82|468.63|467.03|468.42|466.82|0
1636479900000|2021-11-09 17:45:00|468.63|467.03|468.63|467.03|468.63|467.03|468.42|466.82|0
1636479910000|2021-11-09 17:45:10|468.84|467.24|469.05|467.45|469.05|467.45|468.63|467.03|0
1636479920000|2021-11-09 17:45:20|468.84|467.24|468.63|467.03|468.84|467.24|468.63|467.03|0
1636479930000|2021-11-09 17:45:30|468.84|467.24|468.84|467.24|468.84|467.24|468.63|467.03|0
1636479940000|2021-11-09 17:45:40|469.05|467.45|469.26|467.66|469.26|467.66|469.05|467.45|0
1636479950000|2021-11-09 17:45:50|469.47|467.87|469.67|468.07|469.67|468.07|469.47|467.87|0
1636479960000|2021-11-09 17:46:00|469.47|467.87|468.84|467.24|469.67|468.07|468.84|467.24|0
1636479970000|2021-11-09 17:46:10|468.63|467.03|469.05|467.45|469.05|467.45|468.63|467.03|0
1636479980000|2021-11-09 17:46:20|469.26|467.66|469.26|467.66|469.26|467.66|469.05|467.45|0
1636479990000|2021-11-09 17:46:30|468.84|467.24|468.63|467.03|468.84|467.24|468.63|467.03|0
1636480000000|2021-11-09 17:46:40|468.84|467.24|467.79|466.19|468.84|467.24|467.79|466.19|0
1636480010000|2021-11-09 17:46:50|468|466.4|467.58|465.98|468|466.4|467.58|465.98|0
1636480020000|2021-11-09 17:47:00|467.79|466.19|468.21|466.61|468.21|466.61|467.79|466.19|0
1636480030000|2021-11-09 17:47:10|468|466.4|467.58|465.98|468|466.4|467.58|465.98|0
1636480040000|2021-11-09 17:47:20|467.38|465.78|467.38|465.78|467.38|465.78|467.38|465.78|0
1636480050000|2021-11-09 17:47:30|467.37|465.77|467.27|465.67|467.37|465.77|467.27|465.67|0
1636480060000|2021-11-09 17:47:40|467.58|465.98|467.37|465.77|467.58|465.98|467.37|465.77|0
1636480070000|2021-11-09 17:47:50|467.17|465.57|467.17|465.57|467.17|465.57|467.17|465.57|0
1636480080000|2021-11-09 17:48:00|467.37|465.77|467.37|465.77|467.58|465.98|467.37|465.77|0
1636480090000|2021-11-09 17:48:10|467.58|465.98|467.58|465.98|467.68|466.08|467.58|465.98|0
1636480100000|2021-11-09 17:48:20|467.37|465.77|467.79|466.19|467.79|466.19|467.37|465.77|0
1636480110000|2021-11-09 17:48:30|467.89|466.29|467.89|466.29|467.89|466.29|467.89|466.29|0
1636480120000|2021-11-09 17:48:40|468|466.4|468|466.4|468.1|466.5|468|466.4|0
1636480130000|2021-11-09 17:48:50|468.21|466.61|468.42|466.82|468.42|466.82|468|466.4|0
1636480140000|2021-11-09 17:49:00|468.63|467.03|469.05|467.45|469.05|467.45|468.63|467.03|0
1636480150000|2021-11-09 17:49:10|468.94|467.34|469.05|467.45|469.05|467.45|468.94|467.34|0
1636480160000|2021-11-09 17:49:20|469.25|467.65|469.05|467.45|469.25|467.65|469.05|467.45|0
1636480170000|2021-11-09 17:49:30|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1636480180000|2021-11-09 17:49:40|468.73|467.13|468.63|467.03|468.73|467.13|468.63|467.03|0
1636480190000|2021-11-09 17:49:50|468.84|467.24|468.84|467.24|469.05|467.45|468.84|467.24|0
1636480200000|2021-11-09 17:50:00|468.63|467.03|469.04|467.44|469.05|467.45|468.63|467.03|0
1636480210000|2021-11-09 17:50:10|468.84|467.24|469.04|467.44|469.04|467.44|468.84|467.24|0
1636480220000|2021-11-09 17:50:20|469.25|467.65|470.09|468.49|470.09|468.49|469.25|467.65|0
1636480230000|2021-11-09 17:50:30|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1636480240000|2021-11-09 17:50:40|470.51|468.91|470.3|468.7|470.51|468.91|470.09|468.49|0
1636480250000|2021-11-09 17:50:50|470.72|469.12|470.72|469.12|470.72|469.12|470.72|469.12|0
1636480260000|2021-11-09 17:51:00|471.14|469.54|471.03|469.43|471.14|469.54|471.03|469.43|0
1636480270000|2021-11-09 17:51:10|470.93|469.33|470.72|469.12|470.93|469.33|470.72|469.12|0
1636480280000|2021-11-09 17:51:20|470.61|469.01|470.72|469.12|470.72|469.12|470.61|469.01|0
1636480290000|2021-11-09 17:51:30|470.51|468.91|470.82|469.22|470.93|469.33|470.51|468.91|0
1636480300000|2021-11-09 17:51:40|470.72|469.12|470.72|469.12|470.72|469.12|470.61|469.01|0
1636480310000|2021-11-09 17:51:50|470.93|469.33|470.51|468.91|470.93|469.33|470.51|468.91|0
1636480320000|2021-11-09 17:52:00|470.72|469.12|470.93|469.33|470.93|469.33|470.72|469.12|0
1636480330000|2021-11-09 17:52:10|471.14|469.54|471.35|469.75|471.35|469.75|471.14|469.54|0
1636480340000|2021-11-09 17:52:20|471.14|469.54|471.14|469.54|471.14|469.54|471.14|469.54|0
1636480350000|2021-11-09 17:52:30|470.93|469.33|470.72|469.12|470.93|469.33|470.72|469.12|0
1636480360000|2021-11-09 17:52:40|470.93|469.33|470.72|469.12|470.93|469.33|470.72|469.12|0
1636480370000|2021-11-09 17:52:50|470.51|468.91|470.51|468.91|470.72|469.12|470.51|468.91|0
1636480380000|2021-11-09 17:53:00|470.4|468.8|470.3|468.7|470.4|468.8|470.09|468.49|0
1636480390000|2021-11-09 17:53:10|470.09|468.49|469.46|467.86|470.09|468.49|469.46|467.86|0
1636480400000|2021-11-09 17:53:20|469.67|468.07|470.09|468.49|470.09|468.49|469.67|468.07|0
1636480410000|2021-11-09 17:53:30|469.88|468.28|470.3|468.7|470.3|468.7|469.88|468.28|0
1636480420000|2021-11-09 17:53:40|470.09|468.49|470.51|468.91|470.51|468.91|470.09|468.49|0
1636480430000|2021-11-09 17:53:50|470.3|468.7|470.3|468.7|470.51|468.91|470.3|468.7|0
1636480440000|2021-11-09 17:54:00|470.09|468.49|470.3|468.7|470.3|468.7|470.09|468.49|0
1636480450000|2021-11-09 17:54:10|470.51|468.91|470.3|468.7|470.72|469.12|470.3|468.7|0
1636480460000|2021-11-09 17:54:20|470.4|468.8|469.77|468.17|470.4|468.8|469.77|468.17|0
1636480470000|2021-11-09 17:54:30|469.67|468.07|469.67|468.07|469.67|468.07|469.46|467.86|0
1636480480000|2021-11-09 17:54:40|469.46|467.86|469.25|467.65|469.46|467.86|469.25|467.65|0
1636480490000|2021-11-09 17:54:50|469.04|467.44|469.14|467.54|469.25|467.65|469.04|467.44|0
1636480500000|2021-11-09 17:55:00|469.25|467.65|469.25|467.65|469.46|467.86|469.25|467.65|0
1636480510000|2021-11-09 17:55:10|469.04|467.44|469.04|467.44|469.25|467.65|469.04|467.44|0
1636480520000|2021-11-09 17:55:20|468.83|467.23|469.04|467.44|469.04|467.44|468.83|467.23|0
1636480530000|2021-11-09 17:55:30|468.83|467.23|468.62|467.02|468.83|467.23|468.62|467.02|0
1636480540000|2021-11-09 17:55:40|468.52|466.92|468.62|467.02|468.62|467.02|468.52|466.92|0
1636480550000|2021-11-09 17:55:50|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1636480560000|2021-11-09 17:56:00|468.72|467.12|469.04|467.44|469.04|467.44|468.72|467.12|0
1636480570000|2021-11-09 17:56:10|469.25|467.65|469.25|467.65|469.25|467.65|469.04|467.44|0
1636480580000|2021-11-09 17:56:20|469.46|467.86|469.04|467.44|469.46|467.86|469.04|467.44|0
1636480590000|2021-11-09 17:56:30|468.83|467.23|468.21|466.61|468.83|467.23|468.21|466.61|0
1636480600000|2021-11-09 17:56:40|467.79|466.19|468|466.4|468|466.4|467.79|466.19|0
1636480610000|2021-11-09 17:56:50|467.58|465.98|467.79|466.19|467.79|466.19|467.37|465.77|0
1636480620000|2021-11-09 17:57:00|467.89|466.29|467.79|466.19|467.89|466.29|467.37|465.77|0
1636480630000|2021-11-09 17:57:10|467.37|465.77|467.37|465.77|467.37|465.77|467.37|465.77|0
1636480640000|2021-11-09 17:57:20|467.58|465.98|467.58|465.98|467.58|465.98|467.58|465.98|0
1636480650000|2021-11-09 17:57:30|467.37|465.77|467.79|466.19|467.79|466.19|467.37|465.77|0
1636480660000|2021-11-09 17:57:40|468|466.4|468|466.4|468|466.4|467.79|466.19|0
1636480670000|2021-11-09 17:57:50|467.79|466.19|467.37|465.77|467.79|466.19|467.37|465.77|0
1636480680000|2021-11-09 17:58:00|467.58|465.98|467.37|465.77|467.58|465.98|467.16|465.56|0
1636480690000|2021-11-09 17:58:10|467.16|465.56|468|466.4|468|466.4|467.16|465.56|0
1636480700000|2021-11-09 17:58:20|468.2|466.6|468.2|466.6|468.41|466.81|468.2|466.6|0
1636480710000|2021-11-09 17:58:30|468.41|466.81|468.2|466.6|468.41|466.81|468.2|466.6|0
1636480720000|2021-11-09 17:58:40|468.62|467.02|468.2|466.6|468.62|467.02|468.2|466.6|0
1636480730000|2021-11-09 17:58:50|468.3|466.7|468.2|466.6|468.3|466.7|468.2|466.6|0
1636480740000|2021-11-09 17:59:00|468.41|466.81|468.41|466.81|468.62|467.02|468.41|466.81|0
1636480750000|2021-11-09 17:59:10|468.2|466.6|467.79|466.19|468.2|466.6|467.79|466.19|0
1636480760000|2021-11-09 17:59:20|467.37|465.77|467.16|465.56|467.37|465.77|466.95|465.35|0
1636480770000|2021-11-09 17:59:30|467.37|465.77|467.58|465.98|467.58|465.98|467.37|465.77|0
1636480780000|2021-11-09 17:59:40|467.79|466.19|467.37|465.77|467.79|466.19|467.37|465.77|0
1636480790000|2021-11-09 17:59:50|467.16|465.56|466.74|465.14|467.16|465.56|466.74|465.14|0
1636480800000|2021-11-09 18:00:00|467.16|465.56|467.58|465.98|467.58|465.98|467.16|465.56|0
1636480810000|2021-11-09 18:00:10|468.2|466.6|468.2|466.6|468.2|466.6|467.79|466.19|0
1636480820000|2021-11-09 18:00:20|467.99|466.39|467.16|465.56|467.99|466.39|467.16|465.56|0
1636480830000|2021-11-09 18:00:30|466.95|465.35|467.37|465.77|467.37|465.77|466.95|465.35|0
1636480840000|2021-11-09 18:00:40|467.58|465.98|467.37|465.77|467.58|465.98|467.37|465.77|0
1636480850000|2021-11-09 18:00:50|467.99|466.39|468.2|466.6|468.2|466.6|467.99|466.39|0
1636480860000|2021-11-09 18:01:00|468.41|466.81|468.2|466.6|468.41|466.81|467.99|466.39|0
1636480870000|2021-11-09 18:01:10|467.58|465.98|467.37|465.77|467.58|465.98|467.37|465.77|0
1636480880000|2021-11-09 18:01:20|467.16|465.56|467.58|465.98|467.58|465.98|467.16|465.56|0
1636480890000|2021-11-09 18:01:30|467.99|466.39|467.78|466.18|467.99|466.39|467.78|466.18|0
1636480900000|2021-11-09 18:01:40|467.99|466.39|468.2|466.6|468.2|466.6|467.99|466.39|0
1636480910000|2021-11-09 18:01:50|467.99|466.39|467.78|466.18|467.99|466.39|467.78|466.18|0
1636480920000|2021-11-09 18:02:00|466.95|465.35|466.95|465.35|466.95|465.35|466.63|465.03|0
1636480930000|2021-11-09 18:02:10|466.74|465.14|467.58|465.98|467.58|465.98|466.74|465.14|0
1636480940000|2021-11-09 18:02:20|467.78|466.18|467.78|466.18|467.99|466.39|467.78|466.18|0
1636480950000|2021-11-09 18:02:30|467.99|466.39|467.99|466.39|467.99|466.39|467.99|466.39|0
1636480960000|2021-11-09 18:02:40|468.09|466.49|467.78|466.18|468.2|466.6|467.78|466.18|0
1636480970000|2021-11-09 18:02:50|467.37|465.77|467.16|465.56|467.58|465.98|467.16|465.56|0
1636480980000|2021-11-09 18:03:00|467.37|465.77|467.37|465.77|467.37|465.77|467.37|465.77|0
1636480990000|2021-11-09 18:03:10|467.57|465.97|467.57|465.97|467.78|466.18|467.57|465.97|0
1636481000000|2021-11-09 18:03:20|467.99|466.39|467.99|466.39|467.99|466.39|467.99|466.39|0
1636481010000|2021-11-09 18:03:30|468.09|466.49|468.09|466.49|468.09|466.49|467.99|466.39|0
1636481020000|2021-11-09 18:03:40|468.41|466.81|468.2|466.6|468.41|466.81|468.2|466.6|0
1636481030000|2021-11-09 18:03:50|467.99|466.39|468.2|466.6|468.2|466.6|467.99|466.39|0
1636481040000|2021-11-09 18:04:00|468.3|466.7|467.99|466.39|468.3|466.7|467.78|466.18|0
1636481050000|2021-11-09 18:04:10|467.78|466.18|467.78|466.18|467.99|466.39|467.78|466.18|0
1636481060000|2021-11-09 18:04:20|467.88|466.28|468.41|466.81|468.41|466.81|467.88|466.28|0
1636481070000|2021-11-09 18:04:30|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1636481080000|2021-11-09 18:04:40|468.62|467.02|468.62|467.02|468.83|467.23|468.62|467.02|0
1636481090000|2021-11-09 18:04:50|468.41|466.81|468.41|466.81|468.41|466.81|468.2|466.6|0
1636481100000|2021-11-09 18:05:00|468.2|466.6|468.2|466.6|468.41|466.81|468.2|466.6|0
1636481110000|2021-11-09 18:05:10|467.99|466.39|467.78|466.18|467.99|466.39|467.78|466.18|0
1636481120000|2021-11-09 18:05:20|467.99|466.39|467.99|466.39|467.99|466.39|467.99|466.39|0
1636481130000|2021-11-09 18:05:30|467.67|466.07|467.99|466.39|467.99|466.39|467.67|466.07|0
1636481140000|2021-11-09 18:05:40|468.2|466.6|468.2|466.6|468.2|466.6|468.2|466.6|0
1636481150000|2021-11-09 18:05:50|467.99|466.39|467.67|466.07|468.09|466.49|467.57|465.97|0
1636481160000|2021-11-09 18:06:00|467.78|466.18|467.46|465.86|467.78|466.18|467.36|465.76|0
1636481170000|2021-11-09 18:06:10|467.36|465.76|467.16|465.56|467.36|465.76|466.95|465.35|0
1636481180000|2021-11-09 18:06:20|466.95|465.35|467.36|465.76|467.36|465.76|466.95|465.35|0
1636481190000|2021-11-09 18:06:30|467.57|465.97|467.57|465.97|467.78|466.18|467.57|465.97|0
1636481200000|2021-11-09 18:06:40|467.78|466.18|467.46|465.86|467.78|466.18|467.36|465.76|0
1636481210000|2021-11-09 18:06:50|467.57|465.97|466.95|465.35|467.57|465.97|466.95|465.35|0
1636481220000|2021-11-09 18:07:00|467.16|465.56|467.36|465.76|467.36|465.76|467.16|465.56|0
1636481230000|2021-11-09 18:07:10|467.57|465.97|468.2|466.6|468.2|466.6|467.57|465.97|0
1636481240000|2021-11-09 18:07:20|468.41|466.81|468.2|466.6|468.62|467.02|468.2|466.6|0
1636481250000|2021-11-09 18:07:30|468.41|466.81|468.62|467.02|468.62|467.02|468.41|466.81|0
1636481260000|2021-11-09 18:07:40|468.83|467.23|468.83|467.23|468.93|467.33|468.83|467.23|0
1636481270000|2021-11-09 18:07:50|468.62|467.02|468.2|466.6|468.62|467.02|468.2|466.6|0
1636481280000|2021-11-09 18:08:00|467.99|466.39|468.3|466.7|468.3|466.7|467.99|466.39|0
1636481290000|2021-11-09 18:08:10|468.41|466.81|467.99|466.39|468.41|466.81|467.99|466.39|0
1636481300000|2021-11-09 18:08:20|468.2|466.6|468.2|466.6|468.3|466.7|468.2|466.6|0
1636481310000|2021-11-09 18:08:30|468.41|466.81|468.62|467.02|468.62|467.02|468.41|466.81|0
1636481320000|2021-11-09 18:08:40|468.72|467.12|469.34|467.74|469.34|467.74|468.72|467.12|0
1636481330000|2021-11-09 18:08:50|469.66|468.06|469.66|468.06|469.87|468.27|469.66|468.06|0
1636481340000|2021-11-09 18:09:00|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1636481350000|2021-11-09 18:09:10|469.66|468.06|470.08|468.48|470.08|468.48|469.66|468.06|0
1636481360000|2021-11-09 18:09:20|470.29|468.69|470.39|468.79|470.39|468.79|470.29|468.69|0
1636481370000|2021-11-09 18:09:30|470.29|468.69|470.08|468.48|470.5|468.9|470.08|468.48|0
1636481380000|2021-11-09 18:09:40|470.29|468.69|470.08|468.48|470.5|468.9|470.08|468.48|0
1636481390000|2021-11-09 18:09:50|470.29|468.69|469.87|468.27|470.29|468.69|469.87|468.27|0
1636481400000|2021-11-09 18:10:00|469.66|468.06|469.66|468.06|469.66|468.06|469.45|467.85|0
1636481410000|2021-11-09 18:10:10|469.24|467.64|469.45|467.85|469.45|467.85|469.24|467.64|0
1636481420000|2021-11-09 18:10:20|469.24|467.64|468.82|467.22|469.24|467.64|468.82|467.22|0
1636481430000|2021-11-09 18:10:30|468.62|467.02|469.03|467.43|469.03|467.43|468.62|467.02|0
1636481440000|2021-11-09 18:10:40|469.24|467.64|469.24|467.64|469.45|467.85|469.24|467.64|0
1636481450000|2021-11-09 18:10:50|469.03|467.43|468.82|467.22|469.03|467.43|468.82|467.22|0
1636481460000|2021-11-09 18:11:00|468.51|466.91|468.82|467.22|468.82|467.22|468.51|466.91|0
1636481470000|2021-11-09 18:11:10|469.03|467.43|469.24|467.64|469.24|467.64|469.03|467.43|0
1636481480000|2021-11-09 18:11:20|468.82|467.22|468.2|466.6|468.82|467.22|468.2|466.6|0
1636481490000|2021-11-09 18:11:30|467.99|466.39|468.2|466.6|468.2|466.6|467.99|466.39|0
1636481500000|2021-11-09 18:11:40|468.41|466.81|468.82|467.22|468.82|467.22|468.41|466.81|0
1636481510000|2021-11-09 18:11:50|468.71|467.11|469.03|467.43|469.03|467.43|468.71|467.11|0
1636481520000|2021-11-09 18:12:00|468.82|467.22|468.82|467.22|468.82|467.22|468.61|467.01|0
1636481530000|2021-11-09 18:12:10|469.03|467.43|468.82|467.22|469.03|467.43|468.82|467.22|0
1636481540000|2021-11-09 18:12:20|469.03|467.43|469.45|467.85|469.45|467.85|469.03|467.43|0
1636481550000|2021-11-09 18:12:30|469.24|467.64|469.03|467.43|469.24|467.64|469.03|467.43|0
1636481560000|2021-11-09 18:12:40|468.82|467.22|468.82|467.22|468.82|467.22|468.82|467.22|0
1636481570000|2021-11-09 18:12:50|469.03|467.43|468.82|467.22|469.03|467.43|468.82|467.22|0
1636481580000|2021-11-09 18:13:00|468.61|467.01|469.45|467.85|469.45|467.85|468.61|467.01|0
1636481590000|2021-11-09 18:13:10|469.66|468.06|469.55|467.95|469.66|468.06|469.24|467.64|0
1636481600000|2021-11-09 18:13:20|469.45|467.85|469.24|467.64|469.45|467.85|469.24|467.64|0
1636481610000|2021-11-09 18:13:30|469.03|467.43|469.24|467.64|469.24|467.64|469.03|467.43|0
1636481620000|2021-11-09 18:13:40|469.03|467.43|469.03|467.43|469.24|467.64|469.03|467.43|0
1636481630000|2021-11-09 18:13:50|468.61|467.01|468.61|467.01|468.82|467.22|468.61|467.01|0
1636481640000|2021-11-09 18:14:00|468.82|467.22|468.82|467.22|468.82|467.22|468.61|467.01|0
1636481650000|2021-11-09 18:14:10|468.61|467.01|468.4|466.8|468.61|467.01|468.4|466.8|0
1636481660000|2021-11-09 18:14:20|468.2|466.6|468.09|466.49|468.4|466.8|468.09|466.49|0
1636481670000|2021-11-09 18:14:30|467.99|466.39|468.2|466.6|468.2|466.6|467.99|466.39|0
1636481680000|2021-11-09 18:14:40|468.4|466.8|468.4|466.8|468.4|466.8|468.4|466.8|0
1636481690000|2021-11-09 18:14:50|468.2|466.6|467.99|466.39|468.2|466.6|467.99|466.39|0
1636481700000|2021-11-09 18:15:00|468.09|466.49|468.09|466.49|468.4|466.8|468.09|466.49|0
1636481710000|2021-11-09 18:15:10|468.19|466.59|467.99|466.39|468.19|466.59|467.99|466.39|0
1636481720000|2021-11-09 18:15:20|467.78|466.18|467.78|466.18|467.78|466.18|467.78|466.18|0
1636481730000|2021-11-09 18:15:30|468.4|466.8|468.82|467.22|468.82|467.22|468.4|466.8|0
1636481740000|2021-11-09 18:15:40|469.03|467.43|468.82|467.22|469.03|467.43|468.82|467.22|0
1636481750000|2021-11-09 18:15:50|468.61|467.01|468.61|467.01|468.61|467.01|468.4|466.8|0
1636481760000|2021-11-09 18:16:00|468.4|466.8|468.61|467.01|468.61|467.01|468.4|466.8|0
1636481770000|2021-11-09 18:16:10|468.19|466.59|467.99|466.39|468.4|466.8|467.99|466.39|0
1636481780000|2021-11-09 18:16:20|467.78|466.18|467.78|466.18|467.78|466.18|467.57|465.97|0
1636481790000|2021-11-09 18:16:30|467.99|466.39|468.19|466.59|468.19|466.59|467.99|466.39|0
1636481800000|2021-11-09 18:16:40|468.4|466.8|468.82|467.22|468.82|467.22|468.4|466.8|0
1636481810000|2021-11-09 18:16:50|469.03|467.43|469.03|467.43|469.03|467.43|469.03|467.43|0
1636481820000|2021-11-09 18:17:00|469.24|467.64|469.45|467.85|469.45|467.85|469.24|467.64|0
1636481830000|2021-11-09 18:17:10|469.66|468.06|469.66|468.06|469.66|468.06|469.66|468.06|0
1636481840000|2021-11-09 18:17:20|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1636481850000|2021-11-09 18:17:30|469.87|468.27|469.66|468.06|469.87|468.27|469.66|468.06|0
1636481860000|2021-11-09 18:17:40|469.87|468.27|470.49|468.89|470.49|468.89|469.87|468.27|0
1636481870000|2021-11-09 18:17:50|470.28|468.68|470.28|468.68|470.28|468.68|470.08|468.48|0
1636481880000|2021-11-09 18:18:00|470.07|468.47|469.66|468.06|470.07|468.47|469.66|468.06|0
1636481890000|2021-11-09 18:18:10|469.45|467.85|469.45|467.85|469.66|468.06|469.45|467.85|0
1636481900000|2021-11-09 18:18:20|469.24|467.64|469.03|467.43|469.45|467.85|469.03|467.43|0
1636481910000|2021-11-09 18:18:30|469.24|467.64|469.24|467.64|469.45|467.85|469.03|467.43|0
1636481920000|2021-11-09 18:18:40|469.45|467.85|469.66|468.06|469.66|468.06|469.45|467.85|0
1636481930000|2021-11-09 18:18:50|469.45|467.85|469.66|468.06|469.66|468.06|469.45|467.85|0
1636481940000|2021-11-09 18:19:00|469.87|468.27|470.28|468.68|470.28|468.68|469.87|468.27|0
1636481950000|2021-11-09 18:19:10|470.07|468.47|470.28|468.68|470.28|468.68|470.07|468.47|0
1636481960000|2021-11-09 18:19:20|470.49|468.89|470.49|468.89|470.49|468.89|470.49|468.89|0
1636481970000|2021-11-09 18:19:30|470.28|468.68|470.28|468.68|470.49|468.89|470.28|468.68|0
1636481980000|2021-11-09 18:19:40|470.07|468.47|470.7|469.1|470.7|469.1|470.07|468.47|0
1636481990000|2021-11-09 18:19:50|470.49|468.89|470.49|468.89|470.49|468.89|470.28|468.68|0
1636482000000|2021-11-09 18:20:00|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1636482010000|2021-11-09 18:20:10|470.17|468.57|469.66|468.06|470.28|468.68|469.66|468.06|0
1636482020000|2021-11-09 18:20:20|469.86|468.26|469.45|467.85|469.86|468.26|469.45|467.85|0
1636482030000|2021-11-09 18:20:30|469.24|467.64|469.45|467.85|469.45|467.85|469.24|467.64|0
1636482040000|2021-11-09 18:20:40|469.86|468.26|470.07|468.47|470.07|468.47|469.86|468.26|0
1636482050000|2021-11-09 18:20:50|469.86|468.26|469.45|467.85|469.86|468.26|469.45|467.85|0
1636482060000|2021-11-09 18:21:00|469.65|468.05|470.07|468.47|470.07|468.47|469.65|468.05|0
1636482070000|2021-11-09 18:21:10|469.86|468.26|469.86|468.26|469.86|468.26|469.65|468.05|0
1636482080000|2021-11-09 18:21:20|469.55|467.95|469.65|468.05|469.65|468.05|469.45|467.85|0
1636482090000|2021-11-09 18:21:30|469.45|467.85|469.45|467.85|469.45|467.85|469.24|467.64|0
1636482100000|2021-11-09 18:21:40|469.34|467.74|469.24|467.64|469.34|467.74|469.24|467.64|0
1636482110000|2021-11-09 18:21:50|469.13|467.53|469.24|467.64|469.24|467.64|469.13|467.53|0
1636482120000|2021-11-09 18:22:00|469.34|467.74|469.24|467.64|469.34|467.74|469.24|467.64|0
1636482130000|2021-11-09 18:22:10|469.65|468.05|469.86|468.26|469.86|468.26|469.65|468.05|0
1636482150000|2021-11-09 18:22:30|469.65|468.05|469.44|467.84|469.65|468.05|469.24|467.64|0
1636482160000|2021-11-09 18:22:40|469.34|467.74|469.03|467.43|469.34|467.74|468.82|467.22|0
1636482170000|2021-11-09 18:22:50|469.24|467.64|469.24|467.64|469.24|467.64|469.03|467.43|0
1636482180000|2021-11-09 18:23:00|469.03|467.43|469.44|467.84|469.44|467.84|469.03|467.43|0
1636482190000|2021-11-09 18:23:10|469.24|467.64|469.44|467.84|469.44|467.84|469.24|467.64|0
1636482200000|2021-11-09 18:23:20|469.24|467.64|469.24|467.64|469.24|467.64|469.03|467.43|0
1636482210000|2021-11-09 18:23:30|469.03|467.43|468.82|467.22|469.24|467.64|468.82|467.22|0
1636482220000|2021-11-09 18:23:40|469.03|467.43|469.44|467.84|469.44|467.84|469.03|467.43|0
1636482230000|2021-11-09 18:23:50|469.24|467.64|469.03|467.43|469.34|467.74|469.03|467.43|0
1636482240000|2021-11-09 18:24:00|469.23|467.63|469.44|467.84|469.44|467.84|469.23|467.63|0
1636482250000|2021-11-09 18:24:10|469.65|468.05|469.23|467.63|469.65|468.05|469.23|467.63|0
1636482270000|2021-11-09 18:24:30|469.44|467.84|469.65|468.05|469.65|468.05|469.44|467.84|0
1636482280000|2021-11-09 18:24:40|469.44|467.84|469.65|468.05|469.65|468.05|469.44|467.84|0
1636482290000|2021-11-09 18:24:50|469.86|468.26|469.86|468.26|469.86|468.26|469.86|468.26|0
1636482300000|2021-11-09 18:25:00|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1636482310000|2021-11-09 18:25:10|470.07|468.47|469.65|468.05|470.07|468.47|469.65|468.05|0
1636482320000|2021-11-09 18:25:20|469.54|467.94|469.44|467.84|469.54|467.94|469.44|467.84|0
1636482330000|2021-11-09 18:25:30|469.65|468.05|469.44|467.84|469.65|468.05|469.44|467.84|0
1636482340000|2021-11-09 18:25:40|469.23|467.63|469.23|467.63|469.23|467.63|469.02|467.42|0
1636482350000|2021-11-09 18:25:50|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1636482360000|2021-11-09 18:26:00|469.23|467.63|469.02|467.42|469.23|467.63|469.02|467.42|0
1636482370000|2021-11-09 18:26:10|469.13|467.53|468.92|467.32|469.13|467.53|468.92|467.32|0
1636482380000|2021-11-09 18:26:20|468.82|467.22|469.02|467.42|469.02|467.42|468.82|467.22|0
1636482390000|2021-11-09 18:26:30|468.82|467.22|468.4|466.8|468.82|467.22|468.4|466.8|0
1636482400000|2021-11-09 18:26:40|468.61|467.01|468.4|466.8|468.61|467.01|468.4|466.8|0
1636482410000|2021-11-09 18:26:50|468.61|467.01|468.82|467.22|468.82|467.22|468.61|467.01|0
1636482420000|2021-11-09 18:27:00|468.61|467.01|468.61|467.01|468.61|467.01|468.4|466.8|0
1636482430000|2021-11-09 18:27:10|468.4|466.8|468.4|466.8|468.61|467.01|468.4|466.8|0
1636482440000|2021-11-09 18:27:20|468.19|466.59|467.77|466.17|468.19|466.59|467.77|466.17|0
1636482450000|2021-11-09 18:27:30|467.98|466.38|467.56|465.96|467.98|466.38|467.56|465.96|0
1636482460000|2021-11-09 18:27:40|467.35|465.75|467.56|465.96|467.56|465.96|467.35|465.75|0
1636482470000|2021-11-09 18:27:50|467.77|466.17|467.77|466.17|467.77|466.17|467.77|466.17|0
1636482480000|2021-11-09 18:28:00|467.56|465.96|467.14|465.54|467.56|465.96|466.93|465.33|0
1636482490000|2021-11-09 18:28:10|466.93|465.33|466.1|464.5|466.93|465.33|466.1|464.5|0
1636482500000|2021-11-09 18:28:20|466.31|464.71|465.06|463.46|466.31|464.71|465.06|463.46|0
1636482510000|2021-11-09 18:28:30|465.27|463.67|465.47|463.87|465.47|463.87|465.27|463.67|0
1636482520000|2021-11-09 18:28:40|465.68|464.08|465.68|464.08|465.89|464.29|465.68|464.08|0
1636482530000|2021-11-09 18:28:50|465.89|464.29|466.31|464.71|466.31|464.71|465.89|464.29|0
1636482540000|2021-11-09 18:29:00|466.73|465.13|466.52|464.92|466.73|465.13|466.52|464.92|0
1636482550000|2021-11-09 18:29:10|466.31|464.71|465.89|464.29|466.31|464.71|465.68|464.08|0
1636482560000|2021-11-09 18:29:20|466.1|464.5|466.31|464.71|466.31|464.71|465.89|464.29|0
1636482570000|2021-11-09 18:29:30|466.52|464.92|466.1|464.5|466.52|464.92|466.1|464.5|0
1636482580000|2021-11-09 18:29:40|466.31|464.71|466.31|464.71|466.31|464.71|466.31|464.71|0
1636482590000|2021-11-09 18:29:50|466.52|464.92|466.72|465.12|466.72|465.12|466.52|464.92|0
1636482600000|2021-11-09 18:30:00|466.52|464.92|466.72|465.12|466.72|465.12|466.52|464.92|0
1636482610000|2021-11-09 18:30:10|467.14|465.54|467.56|465.96|467.56|465.96|467.14|465.54|0
1636482620000|2021-11-09 18:30:20|467.98|466.38|467.77|466.17|467.98|466.38|467.77|466.17|0
1636482630000|2021-11-09 18:30:30|467.98|466.38|468.19|466.59|468.19|466.59|467.98|466.38|0
1636482640000|2021-11-09 18:30:40|467.98|466.38|468.29|466.69|468.39|466.79|467.98|466.38|0
1636482650000|2021-11-09 18:30:50|468.19|466.59|468.19|466.59|468.19|466.59|467.98|466.38|0
1636482660000|2021-11-09 18:31:00|468.39|466.79|468.39|466.79|468.6|467|468.19|466.59|0
1636482670000|2021-11-09 18:31:10|468.19|466.59|467.56|465.96|468.19|466.59|467.56|465.96|0
1636482680000|2021-11-09 18:31:20|467.77|466.17|467.77|466.17|467.77|466.17|467.77|466.17|0
1636482690000|2021-11-09 18:31:30|467.98|466.38|467.77|466.17|467.98|466.38|467.77|466.17|0
1636482700000|2021-11-09 18:31:40|467.66|466.06|467.66|466.06|467.66|466.06|467.66|466.06|0
1636482710000|2021-11-09 18:31:50|467.98|466.38|468.19|466.59|468.19|466.59|467.98|466.38|0
1636482720000|2021-11-09 18:32:00|468.39|466.79|468.6|467|468.6|467|468.39|466.79|0
1636482730000|2021-11-09 18:32:10|468.39|466.79|468.39|466.79|468.6|467|468.39|466.79|0
1636482740000|2021-11-09 18:32:20|468.19|466.59|468.19|466.59|468.19|466.59|468.19|466.59|0
1636482750000|2021-11-09 18:32:30|467.77|466.17|467.56|465.96|467.77|466.17|467.56|465.96|0
1636482760000|2021-11-09 18:32:40|467.35|465.75|467.98|466.38|467.98|466.38|467.35|465.75|0
1636482770000|2021-11-09 18:32:50|468.08|466.48|468.29|466.69|468.29|466.69|468.08|466.48|0
1636482780000|2021-11-09 18:33:00|468.18|466.58|467.98|466.38|468.18|466.58|467.98|466.38|0
1636482790000|2021-11-09 18:33:10|467.77|466.17|468.18|466.58|468.18|466.58|467.77|466.17|0
1636482800000|2021-11-09 18:33:20|468.39|466.79|468.6|467|468.6|467|468.18|466.58|0
1636482810000|2021-11-09 18:33:30|468.18|466.58|468.39|466.79|468.6|467|468.18|466.58|0
1636482820000|2021-11-09 18:33:40|468.6|467|468.81|467.21|468.81|467.21|468.6|467|0
1636482830000|2021-11-09 18:33:50|468.6|467|468.81|467.21|468.81|467.21|468.6|467|0
1636482840000|2021-11-09 18:34:00|468.6|467|468.18|466.58|468.6|467|468.18|466.58|0
1636482850000|2021-11-09 18:34:10|467.98|466.38|467.98|466.38|468.18|466.58|467.98|466.38|0
1636482860000|2021-11-09 18:34:20|467.77|466.17|467.97|466.37|468.18|466.58|467.77|466.17|0
1636482870000|2021-11-09 18:34:30|468.18|466.58|467.97|466.37|468.18|466.58|467.77|466.17|0
1636482880000|2021-11-09 18:34:40|467.77|466.17|467.56|465.96|467.77|466.17|467.56|465.96|0
1636482890000|2021-11-09 18:34:50|467.77|466.17|467.97|466.37|467.97|466.37|467.77|466.17|0
1636482900000|2021-11-09 18:35:00|468.18|466.58|468.18|466.58|468.18|466.58|467.97|466.37|0
1636482910000|2021-11-09 18:35:10|467.97|466.37|468.18|466.58|468.18|466.58|467.97|466.37|0
1636482920000|2021-11-09 18:35:20|467.97|466.37|467.77|466.17|467.97|466.37|467.77|466.17|0
1636482930000|2021-11-09 18:35:30|467.56|465.96|467.56|465.96|467.56|465.96|467.56|465.96|0
1636482940000|2021-11-09 18:35:40|467.77|466.17|467.77|466.17|467.77|466.17|467.56|465.96|0
1636482950000|2021-11-09 18:35:50|467.66|466.06|467.56|465.96|467.77|466.17|467.56|465.96|0
1636482960000|2021-11-09 18:36:00|467.77|466.17|467.97|466.37|467.97|466.37|467.77|466.17|0
1636482970000|2021-11-09 18:36:10|468.18|466.58|467.56|465.96|468.18|466.58|467.56|465.96|0
1636482980000|2021-11-09 18:36:20|467.77|466.17|467.35|465.75|467.77|466.17|467.35|465.75|0
1636482990000|2021-11-09 18:36:30|467.45|465.85|467.76|466.16|467.76|466.16|467.45|465.85|0
1636483000000|2021-11-09 18:36:40|467.56|465.96|466.93|465.33|467.56|465.96|466.93|465.33|0
1636483010000|2021-11-09 18:36:50|466.72|465.12|466.93|465.33|466.93|465.33|466.72|465.12|0
1636483020000|2021-11-09 18:37:00|467.35|465.75|466.93|465.33|467.35|465.75|466.93|465.33|0
1636483030000|2021-11-09 18:37:10|467.14|465.54|467.56|465.96|467.56|465.96|467.14|465.54|0
1636483040000|2021-11-09 18:37:20|467.35|465.75|467.56|465.96|467.56|465.96|467.35|465.75|0
1636483050000|2021-11-09 18:37:30|467.76|466.16|467.76|466.16|467.76|466.16|467.56|465.96|0
1636483060000|2021-11-09 18:37:40|467.56|465.96|467.35|465.75|467.56|465.96|467.35|465.75|0
1636483070000|2021-11-09 18:37:50|467.14|465.54|467.35|465.75|467.35|465.75|467.14|465.54|0
1636483080000|2021-11-09 18:38:00|467.14|465.54|467.14|465.54|467.14|465.54|467.14|465.54|0
1636483090000|2021-11-09 18:38:10|467.35|465.75|466.3|464.7|467.35|465.75|466.3|464.7|0
1636483100000|2021-11-09 18:38:20|465.89|464.29|465.89|464.29|465.89|464.29|465.89|464.29|0
1636483110000|2021-11-09 18:38:30|465.68|464.08|465.89|464.29|465.89|464.29|465.68|464.08|0
1636483120000|2021-11-09 18:38:40|465.68|464.08|465.47|463.87|465.89|464.29|465.47|463.87|0
1636483130000|2021-11-09 18:38:50|465.68|464.08|465.88|464.28|465.88|464.28|465.68|464.08|0
1636483140000|2021-11-09 18:39:00|465.99|464.39|466.09|464.49|466.3|464.7|465.99|464.39|0
1636483150000|2021-11-09 18:39:10|465.88|464.28|465.88|464.28|465.88|464.28|465.88|464.28|0
1636483160000|2021-11-09 18:39:20|465.68|464.08|464.84|463.24|465.68|464.08|464.84|463.24|0
1636483170000|2021-11-09 18:39:30|465.05|463.45|465.68|464.08|465.68|464.08|465.05|463.45|0
1636483180000|2021-11-09 18:39:40|465.47|463.87|465.88|464.28|465.88|464.28|465.47|463.87|0
1636483190000|2021-11-09 18:39:50|465.68|464.08|465.05|463.45|465.68|464.08|465.05|463.45|0
1636483200000|2021-11-09 18:40:00|465.26|463.66|465.26|463.66|465.47|463.87|465.26|463.66|0
1636483210000|2021-11-09 18:40:10|465.47|463.87|466.09|464.49|466.09|464.49|465.47|463.87|0
1636483220000|2021-11-09 18:40:20|466.3|464.7|466.3|464.7|466.3|464.7|466.3|464.7|0
1636483230000|2021-11-09 18:40:30|466.09|464.49|466.3|464.7|466.3|464.7|466.09|464.49|0
1636483240000|2021-11-09 18:40:40|466.09|464.49|466.09|464.49|466.09|464.49|466.09|464.49|0
1636483260000|2021-11-09 18:41:00|465.88|464.28|465.47|463.87|465.88|464.28|465.47|463.87|0
1636483270000|2021-11-09 18:41:10|465.26|463.66|465.47|463.87|465.47|463.87|465.26|463.66|0
1636483280000|2021-11-09 18:41:20|465.68|464.08|465.67|464.07|465.68|464.08|465.67|464.07|0
1636483290000|2021-11-09 18:41:30|465.88|464.28|465.67|464.07|465.88|464.28|465.67|464.07|0
1636483300000|2021-11-09 18:41:40|465.47|463.87|465.47|463.87|465.67|464.07|465.47|463.87|0
1636483310000|2021-11-09 18:41:50|465.26|463.66|465.67|464.07|465.67|464.07|465.26|463.66|0
1636483320000|2021-11-09 18:42:00|465.47|463.87|465.26|463.66|465.47|463.87|465.26|463.66|0
1636483330000|2021-11-09 18:42:10|465.05|463.45|465.05|463.45|465.05|463.45|465.05|463.45|0
1636483340000|2021-11-09 18:42:20|464.42|462.82|465.47|463.87|465.47|463.87|464.42|462.82|0
1636483350000|2021-11-09 18:42:30|465.67|464.07|465.47|463.87|465.67|464.07|465.47|463.87|0
1636483360000|2021-11-09 18:42:40|465.26|463.66|465.26|463.66|465.26|463.66|465.05|463.45|0
1636483370000|2021-11-09 18:42:50|465.47|463.87|465.26|463.66|465.47|463.87|465.26|463.66|0
1636483380000|2021-11-09 18:43:00|465.47|463.87|465.67|464.07|465.88|464.28|465.26|463.66|0
1636483390000|2021-11-09 18:43:10|465.57|463.97|465.88|464.28|465.88|464.28|465.57|463.97|0
1636483400000|2021-11-09 18:43:20|466.09|464.49|465.88|464.28|466.09|464.49|465.67|464.07|0
1636483410000|2021-11-09 18:43:30|466.3|464.7|465.67|464.07|466.3|464.7|465.67|464.07|0
1636483420000|2021-11-09 18:43:40|465.88|464.28|465.47|463.87|465.88|464.28|465.47|463.87|0
1636483430000|2021-11-09 18:43:50|465.67|464.07|465.67|464.07|465.67|464.07|465.47|463.87|0
1636483440000|2021-11-09 18:44:00|465.46|463.86|465.26|463.66|465.46|463.86|465.26|463.66|0
1636483450000|2021-11-09 18:44:10|465.05|463.45|464.84|463.24|465.05|463.45|464.84|463.24|0
1636483460000|2021-11-09 18:44:20|464.63|463.03|464.42|462.82|464.63|463.03|464.42|462.82|0
1636483470000|2021-11-09 18:44:30|464.31|462.71|464.21|462.61|464.42|462.82|464.21|462.61|0
1636483480000|2021-11-09 18:44:40|464.63|463.03|464.84|463.24|464.84|463.24|464.63|463.03|0
1636483490000|2021-11-09 18:44:50|464.63|463.03|464.84|463.24|464.84|463.24|464.63|463.03|0
1636483500000|2021-11-09 18:45:00|464.63|463.03|464.84|463.24|465.05|463.45|464.63|463.03|0
1636483510000|2021-11-09 18:45:10|465.05|463.45|465.46|463.86|465.46|463.86|465.05|463.45|0
1636483520000|2021-11-09 18:45:20|465.26|463.66|465.67|464.07|465.67|464.07|465.26|463.66|0
1636483530000|2021-11-09 18:45:30|465.46|463.86|465.26|463.66|465.46|463.86|465.26|463.66|0
1636483540000|2021-11-09 18:45:40|465.46|463.86|465.88|464.28|465.88|464.28|465.46|463.86|0
1636483550000|2021-11-09 18:45:50|466.09|464.49|466.09|464.49|466.3|464.7|466.09|464.49|0
1636483560000|2021-11-09 18:46:00|466.3|464.7|466.09|464.49|466.3|464.7|466.09|464.49|0
1636483570000|2021-11-09 18:46:10|466.3|464.7|465.67|464.07|466.3|464.7|465.67|464.07|0
1636483580000|2021-11-09 18:46:20|465.46|463.86|465.05|463.45|465.46|463.86|465.05|463.45|0
1636483590000|2021-11-09 18:46:30|464.84|463.24|464.84|463.24|464.84|463.24|464.63|463.03|0
1636483600000|2021-11-09 18:46:40|464.63|463.03|464.63|463.03|464.63|463.03|464.42|462.82|0
1636483610000|2021-11-09 18:46:50|465.05|463.45|465.25|463.65|465.25|463.65|464.84|463.24|0
1636483620000|2021-11-09 18:47:00|465.05|463.45|464.84|463.24|465.05|463.45|464.84|463.24|0
1636483630000|2021-11-09 18:47:10|464.63|463.03|465.05|463.45|465.05|463.45|464.63|463.03|0
1636483640000|2021-11-09 18:47:20|464.63|463.03|464.84|463.24|464.84|463.24|464.63|463.03|0
1636483650000|2021-11-09 18:47:30|464.63|463.03|464.42|462.82|464.63|463.03|464.42|462.82|0
1636483660000|2021-11-09 18:47:40|464.21|462.61|464|462.4|464.31|462.71|464|462.4|0
1636483670000|2021-11-09 18:47:50|464.21|462.61|464.42|462.82|464.42|462.82|464|462.4|0
1636483680000|2021-11-09 18:48:00|464.21|462.61|464|462.4|464.31|462.71|464|462.4|0
1636483690000|2021-11-09 18:48:10|463.59|461.99|463.8|462.2|464|462.4|463.59|461.99|0
1636483700000|2021-11-09 18:48:20|464|462.4|464.21|462.61|464.21|462.61|464|462.4|0
1636483710000|2021-11-09 18:48:30|463.8|462.2|463.8|462.2|463.8|462.2|463.8|462.2|0
1636483720000|2021-11-09 18:48:40|463.59|461.99|463.38|461.78|463.59|461.99|463.38|461.78|0
1636483730000|2021-11-09 18:48:50|463.17|461.57|462.75|461.15|463.27|461.67|462.75|461.15|0
1636483740000|2021-11-09 18:49:00|462.85|461.25|462.96|461.36|462.96|461.36|462.75|461.15|0
1636483750000|2021-11-09 18:49:10|462.75|461.15|462.96|461.36|462.96|461.36|462.75|461.15|0
1636483760000|2021-11-09 18:49:20|463.17|461.57|463.59|461.99|463.59|461.99|463.17|461.57|0
1636483770000|2021-11-09 18:49:30|463.38|461.78|463.17|461.57|463.38|461.78|463.17|461.57|0
1636483780000|2021-11-09 18:49:40|463.59|461.99|463.38|461.78|463.59|461.99|463.38|461.78|0
1636483790000|2021-11-09 18:49:50|463.59|461.99|463.38|461.78|463.59|461.99|463.38|461.78|0
1636483800000|2021-11-09 18:50:00|463.59|461.99|463.59|461.99|463.59|461.99|463.38|461.78|0
1636483810000|2021-11-09 18:50:10|463.17|461.57|463.17|461.57|463.17|461.57|462.96|461.36|0
1636483820000|2021-11-09 18:50:20|462.96|461.36|462.75|461.15|462.96|461.36|462.75|461.15|0
1636483830000|2021-11-09 18:50:30|463.17|461.57|463.59|461.99|463.59|461.99|463.17|461.57|0
1636483840000|2021-11-09 18:50:40|463.79|462.19|463.79|462.19|463.79|462.19|463.79|462.19|0
1636483850000|2021-11-09 18:50:50|464|462.4|464.21|462.61|464.42|462.82|464|462.4|0
1636483860000|2021-11-09 18:51:00|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1636483870000|2021-11-09 18:51:10|464.21|462.61|463.79|462.19|464.21|462.61|463.79|462.19|0
1636483880000|2021-11-09 18:51:20|463.38|461.78|463.17|461.57|463.38|461.78|463.17|461.57|0
1636483890000|2021-11-09 18:51:30|462.75|461.15|462.54|460.94|462.96|461.36|462.54|460.94|0
1636483900000|2021-11-09 18:51:40|462.75|461.15|462.75|461.15|462.75|461.15|462.75|461.15|0
1636483910000|2021-11-09 18:51:50|462.96|461.36|463.17|461.57|463.17|461.57|462.96|461.36|0
1636483920000|2021-11-09 18:52:00|462.96|461.36|462.75|461.15|462.96|461.36|462.54|460.94|0
1636483930000|2021-11-09 18:52:10|462.96|461.36|463.17|461.57|463.17|461.57|462.96|461.36|0
1636483940000|2021-11-09 18:52:20|462.96|461.36|462.75|461.15|462.96|461.36|462.75|461.15|0
1636483950000|2021-11-09 18:52:30|462.96|461.36|463.17|461.57|463.17|461.57|462.96|461.36|0
1636483960000|2021-11-09 18:52:40|462.96|461.36|462.96|461.36|462.96|461.36|462.96|461.36|0
1636483970000|2021-11-09 18:52:50|463.17|461.57|462.96|461.36|463.17|461.57|462.96|461.36|0
1636483980000|2021-11-09 18:53:00|463.17|461.57|462.75|461.15|463.17|461.57|462.54|460.94|0
1636483990000|2021-11-09 18:53:10|462.54|460.94|462.54|460.94|462.54|460.94|462.54|460.94|0
1636484000000|2021-11-09 18:53:20|462.34|460.74|462.54|460.94|462.54|460.94|462.34|460.74|0
1636484010000|2021-11-09 18:53:30|462.34|460.74|462.34|460.74|462.54|460.94|462.34|460.74|0
1636484020000|2021-11-09 18:53:40|462.13|460.53|461.92|460.32|462.13|460.53|461.92|460.32|0
1636484030000|2021-11-09 18:53:50|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1636484040000|2021-11-09 18:54:00|462.34|460.74|462.13|460.53|462.34|460.74|462.13|460.53|0
1636484050000|2021-11-09 18:54:10|462.33|460.73|462.33|460.73|462.54|460.94|462.33|460.73|0
1636484060000|2021-11-09 18:54:20|462.54|460.94|462.54|460.94|462.54|460.94|462.54|460.94|0
1636484070000|2021-11-09 18:54:30|462.75|461.15|462.75|461.15|462.75|461.15|462.75|461.15|0
1636484080000|2021-11-09 18:54:40|462.96|461.36|462.54|460.94|462.96|461.36|462.54|460.94|0
1636484090000|2021-11-09 18:54:50|462.75|461.15|462.33|460.73|462.75|461.15|462.33|460.73|0
1636484100000|2021-11-09 18:55:00|462.54|460.94|462.54|460.94|462.75|461.15|462.54|460.94|0
1636484110000|2021-11-09 18:55:10|462.75|461.15|462.96|461.36|462.96|461.36|462.75|461.15|0
1636484130000|2021-11-09 18:55:30|462.75|461.15|462.96|461.36|462.96|461.36|462.75|461.15|0
1636484140000|2021-11-09 18:55:40|463.37|461.77|463.17|461.57|463.37|461.77|463.17|461.57|0
1636484150000|2021-11-09 18:55:50|463.37|461.77|463.37|461.77|463.37|461.77|463.37|461.77|0
1636484160000|2021-11-09 18:56:00|463.58|461.98|462.96|461.36|463.58|461.98|462.96|461.36|0
1636484170000|2021-11-09 18:56:10|462.75|461.15|462.33|460.73|462.75|461.15|462.33|460.73|0
1636484180000|2021-11-09 18:56:20|462.13|460.53|462.13|460.53|462.33|460.73|462.13|460.53|0
1636484190000|2021-11-09 18:56:30|462.23|460.63|462.33|460.73|462.33|460.73|462.13|460.53|0
1636484200000|2021-11-09 18:56:40|462.13|460.53|462.13|460.53|462.33|460.73|462.13|460.53|0
1636484220000|2021-11-09 18:57:00|461.92|460.32|462.13|460.53|462.13|460.53|461.92|460.32|0
1636484230000|2021-11-09 18:57:10|462.02|460.42|462.02|460.42|462.02|460.42|462.02|460.42|0
1636484240000|2021-11-09 18:57:20|462.13|460.53|462.13|460.53|462.33|460.73|462.13|460.53|0
1636484250000|2021-11-09 18:57:30|462.12|460.52|461.92|460.32|462.12|460.52|461.92|460.32|0
1636484260000|2021-11-09 18:57:40|462.12|460.52|462.12|460.52|462.12|460.52|462.12|460.52|0
1636484270000|2021-11-09 18:57:50|461.92|460.32|462.12|460.52|462.12|460.52|461.92|460.32|0
1636484280000|2021-11-09 18:58:00|461.92|460.32|461.5|459.9|461.92|460.32|461.5|459.9|0
1636484290000|2021-11-09 18:58:10|461.71|460.11|461.29|459.69|461.71|460.11|461.29|459.69|0
1636484310000|2021-11-09 18:58:30|461.71|460.11|462.12|460.52|462.12|460.52|461.5|459.9|0
1636484320000|2021-11-09 18:58:40|462.33|460.73|462.33|460.73|462.33|460.73|462.33|460.73|0
1636484330000|2021-11-09 18:58:50|462.12|460.52|462.22|460.62|462.22|460.62|462.12|460.52|0
1636484340000|2021-11-09 18:59:00|462.33|460.73|462.33|460.73|462.33|460.73|462.22|460.62|0
1636484350000|2021-11-09 18:59:10|462.54|460.94|463.16|461.56|463.16|461.56|462.54|460.94|0
1636484360000|2021-11-09 18:59:20|462.96|461.36|463.16|461.56|463.16|461.56|462.96|461.36|0
1636484370000|2021-11-09 18:59:30|462.96|461.36|463.16|461.56|463.16|461.56|462.96|461.36|0
1636484380000|2021-11-09 18:59:40|463.37|461.77|463.58|461.98|463.58|461.98|463.37|461.77|0
1636484390000|2021-11-09 18:59:50|463.37|461.77|463.58|461.98|463.58|461.98|463.37|461.77|0
1636484400000|2021-11-09 19:00:00|462.96|461.36|463.16|461.56|463.16|461.56|462.96|461.36|0
1636484410000|2021-11-09 19:00:10|462.96|461.36|462.75|461.15|462.96|461.36|462.75|461.15|0
1636484420000|2021-11-09 19:00:20|461.92|460.32|462.12|460.52|462.54|460.94|461.92|460.32|0
1636484430000|2021-11-09 19:00:30|462.54|460.94|462.75|461.15|462.75|461.15|462.54|460.94|0
1636484440000|2021-11-09 19:00:40|463.16|461.56|463.58|461.98|463.79|462.19|463.16|461.56|0
1636484450000|2021-11-09 19:00:50|464|462.4|464.41|462.81|464.41|462.81|464|462.4|0
1636484460000|2021-11-09 19:01:00|464|462.4|463.79|462.19|464|462.4|463.79|462.19|0
1636484470000|2021-11-09 19:01:10|463.58|461.98|463.58|461.98|463.79|462.19|463.58|461.98|0
1636484480000|2021-11-09 19:01:20|463.37|461.77|464.62|463.02|464.62|463.02|463.37|461.77|0
1636484500000|2021-11-09 19:01:40|464.83|463.23|465.25|463.65|465.25|463.65|464.83|463.23|0
1636484510000|2021-11-09 19:01:50|464.83|463.23|464.83|463.23|464.83|463.23|464.41|462.81|0
1636484520000|2021-11-09 19:02:00|464.41|462.81|464|462.4|464.41|462.81|463.79|462.19|0
1636484530000|2021-11-09 19:02:10|464.2|462.6|464|462.4|464.2|462.6|464|462.4|0
1636484540000|2021-11-09 19:02:20|464.2|462.6|465.25|463.65|465.25|463.65|464.2|462.6|0
1636484550000|2021-11-09 19:02:30|465.66|464.06|465.87|464.27|466.08|464.48|465.66|464.06|0
1636484560000|2021-11-09 19:02:40|466.08|464.48|465.45|463.85|466.08|464.48|465.45|463.85|0
1636484570000|2021-11-09 19:02:50|465.66|464.06|465.66|464.06|466.08|464.48|465.66|464.06|0
1636484580000|2021-11-09 19:03:00|465.45|463.85|465.45|463.85|465.87|464.27|465.45|463.85|0
1636484590000|2021-11-09 19:03:10|465.04|463.44|465.25|463.65|465.45|463.85|465.04|463.44|0
1636484600000|2021-11-09 19:03:20|465.45|463.85|465.25|463.65|465.45|463.85|465.25|463.65|0
1636484620000|2021-11-09 19:03:40|465.66|464.06|465.45|463.85|465.87|464.27|465.45|463.85|0
1636484630000|2021-11-09 19:03:50|465.25|463.65|464.83|463.23|465.25|463.65|464.83|463.23|0
1636484640000|2021-11-09 19:04:00|465.25|463.65|465.24|463.64|465.25|463.65|465.04|463.44|0
1636484650000|2021-11-09 19:04:10|465.45|463.85|465.04|463.44|465.45|463.85|465.04|463.44|0
1636484660000|2021-11-09 19:04:20|464.83|463.23|464.62|463.02|464.83|463.23|464.62|463.02|0
1636484670000|2021-11-09 19:04:30|465.04|463.44|465.04|463.44|465.04|463.44|465.04|463.44|0
1636484680000|2021-11-09 19:04:40|464.83|463.23|464.62|463.02|464.83|463.23|464.62|463.02|0
1636484690000|2021-11-09 19:04:50|464.83|463.23|465.04|463.44|465.04|463.44|464.83|463.23|0
1636484700000|2021-11-09 19:05:00|464.83|463.23|464.62|463.02|464.83|463.23|464.62|463.02|0
1636484710000|2021-11-09 19:05:10|464.83|463.23|464.83|463.23|464.83|463.23|464.83|463.23|0
1636484720000|2021-11-09 19:05:20|464.62|463.02|465.04|463.44|465.04|463.44|464.62|463.02|0
1636484730000|2021-11-09 19:05:30|465.24|463.64|465.45|463.85|465.45|463.85|465.24|463.64|0
1636484740000|2021-11-09 19:05:40|465.04|463.44|465.45|463.85|465.45|463.85|465.04|463.44|0
1636484750000|2021-11-09 19:05:50|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636484760000|2021-11-09 19:06:00|465.34|463.74|465.24|463.64|465.34|463.74|465.24|463.64|0
1636484770000|2021-11-09 19:06:10|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1636484780000|2021-11-09 19:06:20|465.24|463.64|465.66|464.06|465.66|464.06|465.24|463.64|0
1636484790000|2021-11-09 19:06:30|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1636484800000|2021-11-09 19:06:40|465.66|464.06|465.45|463.85|465.66|464.06|465.45|463.85|0
1636484810000|2021-11-09 19:06:50|465.66|464.06|465.45|463.85|465.66|464.06|465.45|463.85|0
1636484820000|2021-11-09 19:07:00|465.66|464.06|465.87|464.27|465.87|464.27|465.66|464.06|0
1636484830000|2021-11-09 19:07:10|465.45|463.85|465.87|464.27|465.87|464.27|465.45|463.85|0
1636484840000|2021-11-09 19:07:20|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1636484850000|2021-11-09 19:07:30|465.45|463.85|465.66|464.06|465.66|464.06|465.45|463.85|0
1636484860000|2021-11-09 19:07:40|465.45|463.85|465.66|464.06|465.66|464.06|465.45|463.85|0
1636484880000|2021-11-09 19:08:00|465.45|463.85|465.45|463.85|465.66|464.06|465.45|463.85|0
1636484890000|2021-11-09 19:08:10|465.24|463.64|465.03|463.43|465.24|463.64|465.03|463.43|0
1636484900000|2021-11-09 19:08:20|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636484910000|2021-11-09 19:08:30|465.03|463.43|465.03|463.43|465.03|463.43|464.83|463.23|0
1636484930000|2021-11-09 19:08:50|464.83|463.23|465.03|463.43|465.03|463.43|464.83|463.23|0
1636484940000|2021-11-09 19:09:00|464.83|463.23|464.62|463.02|464.93|463.33|464.62|463.02|0
1636484950000|2021-11-09 19:09:10|464.83|463.23|464.83|463.23|464.83|463.23|464.62|463.02|0
1636484960000|2021-11-09 19:09:20|464.62|463.02|464.41|462.81|464.62|463.02|464.41|462.81|0
1636484970000|2021-11-09 19:09:30|464.3|462.7|464.2|462.6|464.3|462.7|464.2|462.6|0
1636484980000|2021-11-09 19:09:40|463.99|462.39|464.09|462.49|464.09|462.49|463.99|462.39|0
1636484990000|2021-11-09 19:09:50|464.2|462.6|464.2|462.6|464.2|462.6|463.99|462.39|0
1636485000000|2021-11-09 19:10:00|464.41|462.81|464.2|462.6|464.41|462.81|464.2|462.6|0
1636485010000|2021-11-09 19:10:10|463.99|462.39|463.99|462.39|464.2|462.6|463.99|462.39|0
1636485020000|2021-11-09 19:10:20|463.78|462.18|463.37|461.77|463.78|462.18|463.37|461.77|0
1636485030000|2021-11-09 19:10:30|463.16|461.56|463.37|461.77|463.37|461.77|463.16|461.56|0
1636485040000|2021-11-09 19:10:40|463.57|461.97|463.57|461.97|463.57|461.97|463.37|461.77|0
1636485050000|2021-11-09 19:10:50|463.78|462.18|463.99|462.39|463.99|462.39|463.57|461.97|0
1636485060000|2021-11-09 19:11:00|464.2|462.6|464.2|462.6|464.2|462.6|463.99|462.39|0
1636485070000|2021-11-09 19:11:10|463.99|462.39|463.37|461.77|463.99|462.39|463.37|461.77|0
1636485080000|2021-11-09 19:11:20|463.78|462.18|463.37|461.77|463.78|462.18|463.37|461.77|0
1636485090000|2021-11-09 19:11:30|463.16|461.56|463.16|461.56|463.37|461.77|462.95|461.35|0
1636485100000|2021-11-09 19:11:40|462.95|461.35|463.16|461.56|463.16|461.56|462.95|461.35|0
1636485110000|2021-11-09 19:11:50|463.37|461.77|463.37|461.77|463.37|461.77|463.37|461.77|0
1636485120000|2021-11-09 19:12:00|463.57|461.97|463.57|461.97|463.57|461.97|463.37|461.77|0
1636485130000|2021-11-09 19:12:10|463.37|461.77|463.16|461.56|463.37|461.77|463.16|461.56|0
1636485140000|2021-11-09 19:12:20|463.37|461.77|463.37|461.77|463.37|461.77|463.37|461.77|0
1636485150000|2021-11-09 19:12:30|463.16|461.56|463.57|461.97|463.57|461.97|463.16|461.56|0
1636485160000|2021-11-09 19:12:40|463.78|462.18|463.99|462.39|463.99|462.39|463.78|462.18|0
1636485170000|2021-11-09 19:12:50|464.2|462.6|463.99|462.39|464.41|462.81|463.99|462.39|0
1636485180000|2021-11-09 19:13:00|463.78|462.18|464.2|462.6|464.2|462.6|463.78|462.18|0
1636485190000|2021-11-09 19:13:10|463.99|462.39|463.78|462.18|463.99|462.39|463.78|462.18|0
1636485200000|2021-11-09 19:13:20|463.57|461.97|463.36|461.76|463.57|461.97|463.36|461.76|0
1636485210000|2021-11-09 19:13:30|463.16|461.56|463.16|461.56|463.16|461.56|463.16|461.56|0
1636485220000|2021-11-09 19:13:40|462.95|461.35|462.95|461.35|462.95|461.35|462.95|461.35|0
1636485230000|2021-11-09 19:13:50|463.16|461.56|462.95|461.35|463.16|461.56|462.95|461.35|0
1636485240000|2021-11-09 19:14:00|463.16|461.56|463.57|461.97|463.57|461.97|463.16|461.56|0
1636485250000|2021-11-09 19:14:10|463.78|462.18|463.57|461.97|463.78|462.18|463.57|461.97|0
1636485260000|2021-11-09 19:14:20|463.36|461.76|463.78|462.18|463.78|462.18|463.36|461.76|0
1636485270000|2021-11-09 19:14:30|463.57|461.97|463.99|462.39|463.99|462.39|463.57|461.97|0
1636485280000|2021-11-09 19:14:40|464.2|462.6|464.61|463.01|464.61|463.01|464.2|462.6|0
1636485290000|2021-11-09 19:14:50|464.41|462.81|464.61|463.01|464.61|463.01|464.41|462.81|0
1636485300000|2021-11-09 19:15:00|464.41|462.81|464.82|463.22|464.82|463.22|464.41|462.81|0
1636485310000|2021-11-09 19:15:10|465.03|463.43|465.03|463.43|465.24|463.64|465.03|463.43|0
1636485320000|2021-11-09 19:15:20|464.82|463.22|465.66|464.06|465.66|464.06|464.82|463.22|0
1636485330000|2021-11-09 19:15:30|465.34|463.74|465.55|463.95|465.55|463.95|465.34|463.74|0
1636485340000|2021-11-09 19:15:40|465.66|464.06|465.86|464.26|466.07|464.47|465.66|464.06|0
1636485350000|2021-11-09 19:15:50|465.66|464.06|466.07|464.47|466.07|464.47|465.66|464.06|0
1636485360000|2021-11-09 19:16:00|465.86|464.26|465.86|464.26|465.86|464.26|465.86|464.26|0
1636485370000|2021-11-09 19:16:10|466.07|464.47|465.86|464.26|466.07|464.47|465.86|464.26|0
1636485380000|2021-11-09 19:16:20|465.66|464.06|465.86|464.26|465.86|464.26|465.66|464.06|0
1636485390000|2021-11-09 19:16:30|465.66|464.06|465.86|464.26|465.86|464.26|465.66|464.06|0
1636485400000|2021-11-09 19:16:40|465.75|464.15|466.07|464.47|466.07|464.47|465.75|464.15|0
1636485410000|2021-11-09 19:16:50|465.86|464.26|465.86|464.26|465.86|464.26|465.86|464.26|0
1636485420000|2021-11-09 19:17:00|465.65|464.05|466.07|464.47|466.07|464.47|465.65|464.05|0
1636485430000|2021-11-09 19:17:10|466.49|464.89|466.28|464.68|466.49|464.89|466.28|464.68|0
1636485440000|2021-11-09 19:17:20|466.49|464.89|466.49|464.89|466.49|464.89|466.38|464.78|0
1636485450000|2021-11-09 19:17:30|466.38|464.78|466.91|465.31|466.91|465.31|466.38|464.78|0
1636485460000|2021-11-09 19:17:40|466.7|465.1|467.12|465.52|467.12|465.52|466.49|464.89|0
1636485470000|2021-11-09 19:17:50|467.32|465.72|467.11|465.51|467.32|465.72|466.91|465.31|0
1636485480000|2021-11-09 19:18:00|467.32|465.72|467.32|465.72|467.32|465.72|467.11|465.51|0
1636485490000|2021-11-09 19:18:10|467.53|465.93|467.74|466.14|467.74|466.14|467.53|465.93|0
1636485500000|2021-11-09 19:18:20|467.53|465.93|467.74|466.14|467.74|466.14|467.53|465.93|0
1636485520000|2021-11-09 19:18:40|467.53|465.93|467.32|465.72|467.53|465.93|467.32|465.72|0
1636485530000|2021-11-09 19:18:50|467.53|465.93|467.32|465.72|467.53|465.93|467.32|465.72|0
1636485540000|2021-11-09 19:19:00|467.53|465.93|467.74|466.14|467.95|466.35|467.53|465.93|0
1636485550000|2021-11-09 19:19:10|467.95|466.35|467.74|466.14|467.95|466.35|467.53|465.93|0
1636485560000|2021-11-09 19:19:20|467.53|465.93|467.95|466.35|467.95|466.35|467.53|465.93|0
1636485570000|2021-11-09 19:19:30|468.16|466.56|468.16|466.56|468.16|466.56|468.16|466.56|0
1636485580000|2021-11-09 19:19:40|467.74|466.14|467.95|466.35|468.16|466.56|467.74|466.14|0
1636485590000|2021-11-09 19:19:50|468.16|466.56|467.74|466.14|468.16|466.56|467.74|466.14|0
1636485600000|2021-11-09 19:20:00|467.95|466.35|467.74|466.14|467.95|466.35|467.74|466.14|0
1636485610000|2021-11-09 19:20:10|467.95|466.35|467.53|465.93|467.95|466.35|467.53|465.93|0
1636485620000|2021-11-09 19:20:20|467.32|465.72|467.53|465.93|467.53|465.93|467.32|465.72|0
1636485630000|2021-11-09 19:20:30|467.11|465.51|467.32|465.72|467.32|465.72|467.11|465.51|0
1636485640000|2021-11-09 19:20:40|467.95|466.35|467.74|466.14|467.95|466.35|467.74|466.14|0
1636485650000|2021-11-09 19:20:50|467.95|466.35|468.16|466.56|468.16|466.56|467.95|466.35|0
1636485660000|2021-11-09 19:21:00|467.95|466.35|468.37|466.77|468.37|466.77|467.95|466.35|0
1636485670000|2021-11-09 19:21:10|468.16|466.56|468.58|466.98|468.58|466.98|468.16|466.56|0
1636485680000|2021-11-09 19:21:20|468.78|467.18|468.99|467.39|468.99|467.39|468.78|467.18|0
1636485690000|2021-11-09 19:21:30|469.2|467.6|468.78|467.18|469.2|467.6|468.78|467.18|0
1636485700000|2021-11-09 19:21:40|468.99|467.39|468.99|467.39|469.2|467.6|468.99|467.39|0
1636485710000|2021-11-09 19:21:50|469.2|467.6|469.41|467.81|469.41|467.81|468.99|467.39|0
1636485720000|2021-11-09 19:22:00|469.2|467.6|468.99|467.39|469.2|467.6|468.99|467.39|0
1636485730000|2021-11-09 19:22:10|469.2|467.6|468.99|467.39|469.2|467.6|468.99|467.39|0
1636485740000|2021-11-09 19:22:20|469.2|467.6|469.62|468.02|469.62|468.02|468.99|467.39|0
1636485750000|2021-11-09 19:22:30|469.83|468.23|469.62|468.02|469.83|468.23|469.62|468.02|0
1636485760000|2021-11-09 19:22:40|469.83|468.23|469.83|468.23|469.83|468.23|469.83|468.23|0
1636485770000|2021-11-09 19:22:50|469.62|468.02|469.62|468.02|469.62|468.02|469.41|467.81|0
1636485780000|2021-11-09 19:23:00|469.83|468.23|469.83|468.23|469.83|468.23|469.72|468.12|0
1636485790000|2021-11-09 19:23:10|470.04|468.44|469.83|468.23|470.04|468.44|469.83|468.23|0
1636485800000|2021-11-09 19:23:20|468.8|467.2|469.01|467.41|469.22|467.62|468.8|467.2|0
1636485820000|2021-11-09 19:23:40|469.22|467.62|469.22|467.62|469.22|467.62|469.01|467.41|0
1636485840000|2021-11-09 19:24:00|469.01|467.41|468.59|466.99|469.01|467.41|468.59|466.99|0
1636485850000|2021-11-09 19:24:10|468.38|466.78|468.17|466.57|468.38|466.78|468.17|466.57|0
1636485860000|2021-11-09 19:24:20|467.96|466.36|467.96|466.36|467.96|466.36|467.96|466.36|0
1636485870000|2021-11-09 19:24:30|467.76|466.16|467.96|466.36|467.96|466.36|467.76|466.16|0
1636485880000|2021-11-09 19:24:40|467.75|466.15|467.75|466.15|467.75|466.15|467.75|466.15|0
1636485890000|2021-11-09 19:24:50|467.55|465.95|467.65|466.05|467.75|466.15|467.55|465.95|0
1636485900000|2021-11-09 19:25:00|467.34|465.74|467.96|466.36|467.96|466.36|467.34|465.74|0
1636485910000|2021-11-09 19:25:10|468.38|466.78|468.17|466.57|468.38|466.78|468.17|466.57|0
1636485920000|2021-11-09 19:25:20|467.96|466.36|467.75|466.15|467.96|466.36|467.75|466.15|0
1636485930000|2021-11-09 19:25:30|467.96|466.36|467.75|466.15|467.96|466.36|467.75|466.15|0
1636485940000|2021-11-09 19:25:40|467.96|466.36|467.54|465.94|467.96|466.36|467.54|465.94|0
1636485950000|2021-11-09 19:25:50|467.34|465.74|467.96|466.36|467.96|466.36|467.34|465.74|0
1636485960000|2021-11-09 19:26:00|468.17|466.57|467.54|465.94|468.17|466.57|467.54|465.94|0
1636485970000|2021-11-09 19:26:10|467.75|466.15|467.34|465.74|467.75|466.15|467.34|465.74|0
1636485980000|2021-11-09 19:26:20|467.54|465.94|467.54|465.94|467.75|466.15|467.54|465.94|0
1636485990000|2021-11-09 19:26:30|467.75|466.15|467.54|465.94|467.75|466.15|467.54|465.94|0
1636486000000|2021-11-09 19:26:40|467.33|465.73|467.13|465.53|467.33|465.73|467.13|465.53|0
1636486010000|2021-11-09 19:26:50|466.92|465.32|467.13|465.53|467.13|465.53|466.71|465.11|0
1636486030000|2021-11-09 19:27:10|466.71|465.11|466.29|464.69|466.71|465.11|466.29|464.69|0
1636486040000|2021-11-09 19:27:20|466.39|464.79|466.29|464.69|466.5|464.9|466.29|464.69|0
1636486050000|2021-11-09 19:27:30|466.5|464.9|466.29|464.69|466.5|464.9|466.29|464.69|0
1636486070000|2021-11-09 19:27:50|466.08|464.48|466.08|464.48|466.29|464.69|466.08|464.48|0
1636486080000|2021-11-09 19:28:00|465.87|464.27|465.87|464.27|465.87|464.27|465.66|464.06|0
1636486090000|2021-11-09 19:28:10|466.29|464.69|466.71|465.11|466.71|465.11|466.29|464.69|0
1636486100000|2021-11-09 19:28:20|466.5|464.9|466.71|465.11|466.71|465.11|466.5|464.9|0
1636486110000|2021-11-09 19:28:30|466.5|464.9|466.71|465.11|466.71|465.11|466.5|464.9|0
1636486120000|2021-11-09 19:28:40|466.5|464.9|466.29|464.69|466.5|464.9|466.29|464.69|0
1636486130000|2021-11-09 19:28:50|466.5|464.9|465.87|464.27|466.5|464.9|465.87|464.27|0
1636486140000|2021-11-09 19:29:00|465.66|464.06|465.87|464.27|465.87|464.27|465.66|464.06|0
1636486150000|2021-11-09 19:29:10|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1636486160000|2021-11-09 19:29:20|465.45|463.85|465.45|463.85|465.45|463.85|465.24|463.64|0
1636486170000|2021-11-09 19:29:30|465.66|464.06|465.87|464.27|465.87|464.27|465.66|464.06|0
1636486180000|2021-11-09 19:29:40|466.29|464.69|466.08|464.48|466.29|464.69|466.08|464.48|0
1636486190000|2021-11-09 19:29:50|466.29|464.69|466.5|464.9|466.5|464.9|466.29|464.69|0
1636486200000|2021-11-09 19:30:00|466.29|464.69|466.5|464.9|466.5|464.9|466.08|464.48|0
1636486210000|2021-11-09 19:30:10|466.7|465.1|466.7|465.1|466.7|465.1|466.7|465.1|0
1636486220000|2021-11-09 19:30:20|466.91|465.31|466.7|465.1|467.12|465.52|466.7|465.1|0
1636486230000|2021-11-09 19:30:30|466.5|464.9|466.5|464.9|466.6|465|466.5|464.9|0
1636486240000|2021-11-09 19:30:40|466.29|464.69|466.08|464.48|466.29|464.69|466.08|464.48|0
1636486250000|2021-11-09 19:30:50|465.87|464.27|465.66|464.06|465.87|464.27|465.66|464.06|0
1636486260000|2021-11-09 19:31:00|465.45|463.85|465.45|463.85|465.66|464.06|465.45|463.85|0
1636486280000|2021-11-09 19:31:20|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1636486290000|2021-11-09 19:31:30|465.87|464.27|465.66|464.06|466.08|464.48|465.66|464.06|0
1636486300000|2021-11-09 19:31:40|465.87|464.27|465.66|464.06|465.87|464.27|465.66|464.06|0
1636486310000|2021-11-09 19:31:50|465.87|464.27|465.66|464.06|465.87|464.27|465.66|464.06|0
1636486320000|2021-11-09 19:32:00|465.34|463.74|465.66|464.06|465.66|464.06|465.24|463.64|0
1636486330000|2021-11-09 19:32:10|465.76|464.16|465.87|464.27|465.87|464.27|465.76|464.16|0
1636486340000|2021-11-09 19:32:20|466.08|464.48|465.45|463.85|466.08|464.48|465.45|463.85|0
1636486350000|2021-11-09 19:32:30|465.66|464.06|465.45|463.85|465.66|464.06|465.45|463.85|0
1636486360000|2021-11-09 19:32:40|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636486370000|2021-11-09 19:32:50|465.45|463.85|465.66|464.06|465.66|464.06|465.45|463.85|0
1636486380000|2021-11-09 19:33:00|465.45|463.85|466.08|464.48|466.08|464.48|465.45|463.85|0
1636486390000|2021-11-09 19:33:10|466.07|464.47|465.87|464.27|466.07|464.47|465.87|464.27|0
1636486410000|2021-11-09 19:33:30|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1636486420000|2021-11-09 19:33:40|466.17|464.57|466.17|464.57|466.17|464.57|465.96|464.36|0
1636486430000|2021-11-09 19:33:50|466.69|465.09|466.48|464.88|466.69|465.09|466.48|464.88|0
1636486440000|2021-11-09 19:34:00|466.69|465.09|466.58|464.98|466.9|465.3|466.48|464.88|0
1636486450000|2021-11-09 19:34:10|466.69|465.09|466.48|464.88|466.69|465.09|466.48|464.88|0
1636486460000|2021-11-09 19:34:20|466.9|465.3|467.73|466.13|467.73|466.13|466.9|465.3|0
1636486470000|2021-11-09 19:34:30|467.62|466.02|467.52|465.92|467.62|466.02|467.52|465.92|0
1636486480000|2021-11-09 19:34:40|467.31|465.71|467.11|465.51|467.31|465.71|466.9|465.3|0
1636486490000|2021-11-09 19:34:50|467.31|465.71|467.11|465.51|467.31|465.71|467.11|465.51|0
1636486500000|2021-11-09 19:35:00|466.9|465.3|467.11|465.51|467.11|465.51|466.9|465.3|0
1636486510000|2021-11-09 19:35:10|466.69|465.09|466.69|465.09|466.9|465.3|466.69|465.09|0
1636486520000|2021-11-09 19:35:20|466.48|464.88|466.48|464.88|466.48|464.88|466.27|464.67|0
1636486530000|2021-11-09 19:35:30|466.69|465.09|466.48|464.88|466.69|465.09|466.48|464.88|0
1636486540000|2021-11-09 19:35:40|466.69|465.09|466.9|465.3|466.9|465.3|466.69|465.09|0
1636486550000|2021-11-09 19:35:50|466.69|465.09|467.1|465.5|467.1|465.5|466.69|465.09|0
1636486560000|2021-11-09 19:36:00|466.9|465.3|467.1|465.5|467.1|465.5|466.9|465.3|0
1636486570000|2021-11-09 19:36:10|466.79|465.19|466.9|465.3|466.9|465.3|466.69|465.09|0
1636486580000|2021-11-09 19:36:20|467.1|465.5|466.9|465.3|467.1|465.5|466.9|465.3|0
1636486600000|2021-11-09 19:36:40|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1636486610000|2021-11-09 19:36:50|467.2|465.6|467.31|465.71|467.52|465.92|467.2|465.6|0
1636486620000|2021-11-09 19:37:00|467.1|465.5|467.31|465.71|467.31|465.71|467.1|465.5|0
1636486630000|2021-11-09 19:37:10|467.52|465.92|468.15|466.55|468.15|466.55|467.52|465.92|0
1636486640000|2021-11-09 19:37:20|468.25|466.65|468.46|466.86|468.46|466.86|468.15|466.55|0
1636486650000|2021-11-09 19:37:30|468.57|466.97|468.36|466.76|468.57|466.97|468.36|466.76|0
1636486660000|2021-11-09 19:37:40|468.57|466.97|468.36|466.76|468.57|466.97|468.36|466.76|0
1636486670000|2021-11-09 19:37:50|468.15|466.55|468.36|466.76|468.36|466.76|468.15|466.55|0
1636486680000|2021-11-09 19:38:00|468.15|466.55|467.94|466.34|468.15|466.55|467.94|466.34|0
1636486690000|2021-11-09 19:38:10|467.73|466.13|468.15|466.55|468.15|466.55|467.73|466.13|0
1636486700000|2021-11-09 19:38:20|468.36|466.76|468.15|466.55|468.36|466.76|468.15|466.55|0
1636486710000|2021-11-09 19:38:30|467.94|466.34|468.15|466.55|468.15|466.55|467.94|466.34|0
1636486720000|2021-11-09 19:38:40|467.94|466.34|468.15|466.55|468.15|466.55|467.94|466.34|0
1636486740000|2021-11-09 19:39:00|468.36|466.76|468.77|467.17|468.77|467.17|468.36|466.76|0
1636486750000|2021-11-09 19:39:10|468.98|467.38|468.98|467.38|468.98|467.38|468.77|467.17|0
1636486760000|2021-11-09 19:39:20|468.77|467.17|468.77|467.17|468.77|467.17|468.77|467.17|0
1636486770000|2021-11-09 19:39:30|468.98|467.38|469.19|467.59|469.19|467.59|468.98|467.38|0
1636486780000|2021-11-09 19:39:40|469.4|467.8|469.19|467.59|469.4|467.8|469.19|467.59|0
1636486790000|2021-11-09 19:39:50|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1636486800000|2021-11-09 19:40:00|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1636486810000|2021-11-09 19:40:10|469.4|467.8|469.61|468.01|469.61|468.01|469.4|467.8|0
1636486820000|2021-11-09 19:40:20|469.82|468.22|470.03|468.43|470.03|468.43|469.82|468.22|0
1636486830000|2021-11-09 19:40:30|470.24|468.64|470.66|469.06|470.66|469.06|470.24|468.64|0
1636486840000|2021-11-09 19:40:40|470.45|468.85|470.66|469.06|470.66|469.06|470.45|468.85|0
1636486860000|2021-11-09 19:41:00|470.45|468.85|470.45|468.85|470.45|468.85|470.45|468.85|0
1636486870000|2021-11-09 19:41:10|470.24|468.64|470.03|468.43|470.45|468.85|470.03|468.43|0
1636486880000|2021-11-09 19:41:20|470.24|468.64|469.82|468.22|470.24|468.64|469.82|468.22|0
1636486890000|2021-11-09 19:41:30|470.03|468.43|470.24|468.64|470.24|468.64|470.03|468.43|0
1636486900000|2021-11-09 19:41:40|470.45|468.85|470.24|468.64|470.45|468.85|470.24|468.64|0
1636486910000|2021-11-09 19:41:50|470.45|468.85|470.24|468.64|470.45|468.85|470.24|468.64|0
1636486920000|2021-11-09 19:42:00|470.45|468.85|470.45|468.85|470.45|468.85|470.24|468.64|0
1636486930000|2021-11-09 19:42:10|470.24|468.64|470.24|468.64|470.24|468.64|470.24|468.64|0
1636486940000|2021-11-09 19:42:20|470.03|468.43|469.61|468.01|470.03|468.43|469.61|468.01|0
1636486950000|2021-11-09 19:42:30|469.82|468.22|469.82|468.22|469.82|468.22|469.71|468.11|0
1636486960000|2021-11-09 19:42:40|469.61|468.01|469.19|467.59|469.61|468.01|469.19|467.59|0
1636486970000|2021-11-09 19:42:50|468.98|467.38|468.98|467.38|469.19|467.59|468.98|467.38|0
1636486980000|2021-11-09 19:43:00|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1636486990000|2021-11-09 19:43:10|469.4|467.8|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487000000|2021-11-09 19:43:20|469.19|467.59|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487010000|2021-11-09 19:43:30|469.19|467.59|469.4|467.8|469.61|468.01|469.19|467.59|0
1636487020000|2021-11-09 19:43:40|469.61|468.01|469.82|468.22|469.82|468.22|469.61|468.01|0
1636487040000|2021-11-09 19:44:00|469.92|468.32|469.82|468.22|469.92|468.32|469.82|468.22|0
1636487050000|2021-11-09 19:44:10|469.61|468.01|470.24|468.64|470.24|468.64|469.61|468.01|0
1636487060000|2021-11-09 19:44:20|470.03|468.43|469.71|468.11|470.03|468.43|469.61|468.01|0
1636487070000|2021-11-09 19:44:30|469.82|468.22|469.82|468.22|470.03|468.43|469.82|468.22|0
1636487080000|2021-11-09 19:44:40|469.61|468.01|469.4|467.8|469.61|468.01|469.4|467.8|0
1636487090000|2021-11-09 19:44:50|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1636487100000|2021-11-09 19:45:00|469.4|467.8|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487110000|2021-11-09 19:45:10|469.19|467.59|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487120000|2021-11-09 19:45:20|469.61|468.01|470.23|468.63|470.23|468.63|469.61|468.01|0
1636487130000|2021-11-09 19:45:30|470.03|468.43|470.03|468.43|470.23|468.63|470.03|468.43|0
1636487140000|2021-11-09 19:45:40|470.23|468.63|470.23|468.63|470.23|468.63|470.23|468.63|0
1636487150000|2021-11-09 19:45:50|470.44|468.84|470.23|468.63|470.44|468.84|470.23|468.63|0
1636487160000|2021-11-09 19:46:00|470.03|468.43|470.23|468.63|470.23|468.63|470.03|468.43|0
1636487170000|2021-11-09 19:46:10|470.03|468.43|469.82|468.22|470.03|468.43|469.82|468.22|0
1636487180000|2021-11-09 19:46:20|469.61|468.01|469.61|468.01|469.61|468.01|469.4|467.8|0
1636487190000|2021-11-09 19:46:30|469.82|468.22|469.82|468.22|469.82|468.22|469.61|468.01|0
1636487200000|2021-11-09 19:46:40|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1636487210000|2021-11-09 19:46:50|469.82|468.22|469.82|468.22|469.82|468.22|469.82|468.22|0
1636487220000|2021-11-09 19:47:00|470.02|468.42|470.23|468.63|470.23|468.63|470.02|468.42|0
1636487230000|2021-11-09 19:47:10|470.44|468.84|470.44|468.84|470.44|468.84|470.44|468.84|0
1636487240000|2021-11-09 19:47:20|470.23|468.63|470.44|468.84|470.44|468.84|470.23|468.63|0
1636487250000|2021-11-09 19:47:30|470.23|468.63|470.23|468.63|470.44|468.84|470.23|468.63|0
1636487260000|2021-11-09 19:47:40|470.02|468.42|469.82|468.22|470.23|468.63|469.82|468.22|0
1636487270000|2021-11-09 19:47:50|469.61|468.01|469.82|468.22|469.82|468.22|469.61|468.01|0
1636487280000|2021-11-09 19:48:00|469.81|468.21|469.81|468.21|469.81|468.21|469.81|468.21|0
1636487290000|2021-11-09 19:48:10|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1636487300000|2021-11-09 19:48:20|469.81|468.21|469.61|468.01|469.81|468.21|469.61|468.01|0
1636487310000|2021-11-09 19:48:30|469.81|468.21|470.02|468.42|470.02|468.42|469.81|468.21|0
1636487320000|2021-11-09 19:48:40|470.23|468.63|470.23|468.63|470.23|468.63|470.02|468.42|0
1636487330000|2021-11-09 19:48:50|470.02|468.42|470.12|468.52|470.23|468.63|470.02|468.42|0
1636487340000|2021-11-09 19:49:00|470.02|468.42|469.91|468.31|470.02|468.42|469.81|468.21|0
1636487350000|2021-11-09 19:49:10|469.81|468.21|469.4|467.8|469.81|468.21|469.4|467.8|0
1636487360000|2021-11-09 19:49:20|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1636487370000|2021-11-09 19:49:30|469.4|467.8|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487380000|2021-11-09 19:49:40|469.5|467.9|469.4|467.8|469.6|468|469.4|467.8|0
1636487390000|2021-11-09 19:49:50|469.19|467.59|469.19|467.59|469.4|467.8|469.19|467.59|0
1636487400000|2021-11-09 19:50:00|469.4|467.8|469.4|467.8|469.4|467.8|469.19|467.59|0
1636487410000|2021-11-09 19:50:10|469.19|467.59|468.77|467.17|469.19|467.59|468.77|467.17|0
1636487420000|2021-11-09 19:50:20|468.98|467.38|468.77|467.17|468.98|467.38|468.77|467.17|0
1636487430000|2021-11-09 19:50:30|468.56|466.96|468.35|466.75|468.56|466.96|468.35|466.75|0
1636487440000|2021-11-09 19:50:40|468.14|466.54|468.35|466.75|468.35|466.75|468.14|466.54|0
1636487450000|2021-11-09 19:50:50|468.56|466.96|468.56|466.96|468.56|466.96|468.56|466.96|0
1636487460000|2021-11-09 19:51:00|468.35|466.75|468.56|466.96|468.56|466.96|468.35|466.75|0
1636487470000|2021-11-09 19:51:10|468.35|466.75|468.14|466.54|468.35|466.75|468.14|466.54|0
1636487480000|2021-11-09 19:51:20|467.93|466.33|468.14|466.54|468.14|466.54|467.93|466.33|0
1636487490000|2021-11-09 19:51:30|467.93|466.33|467.72|466.12|467.93|466.33|467.72|466.12|0
1636487500000|2021-11-09 19:51:40|467.93|466.33|467.51|465.91|467.93|466.33|467.51|465.91|0
1636487510000|2021-11-09 19:51:50|467.3|465.7|466.89|465.29|467.3|465.7|466.89|465.29|0
1636487520000|2021-11-09 19:52:00|467.3|465.7|467.1|465.5|467.51|465.91|467.1|465.5|0
1636487530000|2021-11-09 19:52:10|467.51|465.91|467.72|466.12|467.72|466.12|467.51|465.91|0
1636487540000|2021-11-09 19:52:20|467.51|465.91|467.51|465.91|467.72|466.12|467.51|465.91|0
1636487550000|2021-11-09 19:52:30|467.72|466.12|467.72|466.12|467.72|466.12|467.51|465.91|0
1636487560000|2021-11-09 19:52:40|467.93|466.33|468.14|466.54|468.14|466.54|467.93|466.33|0
1636487570000|2021-11-09 19:52:50|467.93|466.33|467.93|466.33|468.14|466.54|467.93|466.33|0
1636487580000|2021-11-09 19:53:00|468.14|466.54|468.56|466.96|468.56|466.96|468.14|466.54|0
1636487590000|2021-11-09 19:53:10|468.35|466.75|468.77|467.17|468.77|467.17|468.35|466.75|0
1636487600000|2021-11-09 19:53:20|468.56|466.96|468.14|466.54|468.56|466.96|468.14|466.54|0
1636487610000|2021-11-09 19:53:30|468.35|466.75|468.35|466.75|468.35|466.75|468.35|466.75|0
1636487620000|2021-11-09 19:53:40|468.56|466.96|468.56|466.96|468.56|466.96|468.56|466.96|0
1636487630000|2021-11-09 19:53:50|468.45|466.85|468.77|467.17|468.77|467.17|468.35|466.75|0
1636487640000|2021-11-09 19:54:00|468.87|467.27|468.77|467.17|468.97|467.37|468.77|467.17|0
1636487650000|2021-11-09 19:54:10|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1636487660000|2021-11-09 19:54:20|468.77|467.17|468.97|467.37|469.18|467.58|468.77|467.17|0
1636487670000|2021-11-09 19:54:30|469.18|467.58|469.39|467.79|469.39|467.79|469.18|467.58|0
1636487680000|2021-11-09 19:54:40|469.6|468|469.6|468|469.6|468|469.6|468|0
1636487700000|2021-11-09 19:55:00|469.39|467.79|469.18|467.58|469.6|468|469.18|467.58|0
1636487710000|2021-11-09 19:55:10|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1636487720000|2021-11-09 19:55:20|468.77|467.17|468.97|467.37|468.97|467.37|468.77|467.17|0
1636487730000|2021-11-09 19:55:30|469.6|468|470.02|468.42|470.02|468.42|469.6|468|0
1636487740000|2021-11-09 19:55:40|469.81|468.21|469.81|468.21|469.81|468.21|469.81|468.21|0
1636487750000|2021-11-09 19:55:50|469.6|468|469.81|468.21|469.81|468.21|469.6|468|0
1636487760000|2021-11-09 19:56:00|469.6|468|468.97|467.37|469.6|468|468.97|467.37|0
1636487770000|2021-11-09 19:56:10|468.76|467.16|468.97|467.37|468.97|467.37|468.76|467.16|0
1636487780000|2021-11-09 19:56:20|469.18|467.58|469.6|468|469.6|468|469.18|467.58|0
1636487790000|2021-11-09 19:56:30|469.39|467.79|469.39|467.79|469.39|467.79|469.39|467.79|0
1636487800000|2021-11-09 19:56:40|469.6|468|469.81|468.21|469.81|468.21|469.6|468|0
1636487810000|2021-11-09 19:56:50|469.6|468|469.39|467.79|469.6|468|469.39|467.79|0
1636487820000|2021-11-09 19:57:00|469.6|468|469.81|468.21|469.81|468.21|469.39|467.79|0
1636487830000|2021-11-09 19:57:10|469.6|468|470.02|468.42|470.02|468.42|469.6|468|0
1636487840000|2021-11-09 19:57:20|469.81|468.21|469.81|468.21|469.81|468.21|469.81|468.21|0
1636487850000|2021-11-09 19:57:30|469.6|468|469.6|468|469.81|468.21|469.6|468|0
1636487860000|2021-11-09 19:57:40|469.81|468.21|470.02|468.42|470.02|468.42|469.81|468.21|0
1636487870000|2021-11-09 19:57:50|470.23|468.63|470.44|468.84|470.65|469.05|470.23|468.63|0
1636487880000|2021-11-09 19:58:00|470.65|469.05|470.65|469.05|470.65|469.05|470.65|469.05|0
1636487890000|2021-11-09 19:58:10|470.86|469.26|470.65|469.05|470.86|469.26|470.44|468.84|0
1636487900000|2021-11-09 19:58:20|470.86|469.26|471.07|469.47|471.07|469.47|470.86|469.26|0
1636487910000|2021-11-09 19:58:30|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1636487920000|2021-11-09 19:58:40|470.86|469.26|470.86|469.26|471.06|469.46|470.86|469.26|0
1636487930000|2021-11-09 19:58:50|470.65|469.05|470.75|469.15|470.75|469.15|470.65|469.05|0
1636487940000|2021-11-09 19:59:00|470.86|469.26|470.86|469.26|470.86|469.26|470.86|469.26|0
1636487950000|2021-11-09 19:59:10|470.44|468.84|470.44|468.84|470.65|469.05|470.44|468.84|0
1636487960000|2021-11-09 19:59:20|470.75|469.15|470.86|469.26|470.86|469.26|470.65|469.05|0
1636487970000|2021-11-09 19:59:30|470.85|469.25|470.85|469.25|470.85|469.25|470.85|469.25|0
1636487980000|2021-11-09 19:59:40|470.65|469.05|470.85|469.25|471.06|469.46|470.65|469.05|0
1636487990000|2021-11-09 19:59:50|471.06|469.46|471.27|469.67|471.27|469.67|470.85|469.25|0
1636488000000|2021-11-09 20:00:00|471.06|469.46|470.85|469.25|471.06|469.46|470.65|469.05|0
1636488010000|2021-11-09 20:00:10|470.44|468.84|470.44|468.84|470.65|469.05|470.44|468.84|0
1636488020000|2021-11-09 20:00:20|470.65|469.05|470.23|468.63|470.65|469.05|470.23|468.63|0
1636488030000|2021-11-09 20:00:30|470.02|468.42|470.23|468.63|470.44|468.84|470.02|468.42|0
1636488040000|2021-11-09 20:00:40|470.44|468.84|471.06|469.46|471.06|469.46|470.44|468.84|0
1636488050000|2021-11-09 20:00:50|471.27|469.67|471.27|469.67|471.48|469.88|471.27|469.67|0
1636488060000|2021-11-09 20:01:00|471.06|469.46|470.85|469.25|471.06|469.46|470.85|469.25|0
1636488070000|2021-11-09 20:01:10|471.06|469.46|471.06|469.46|471.06|469.46|470.85|469.25|0
1636488080000|2021-11-09 20:01:20|471.27|469.67|471.06|469.46|471.27|469.67|471.06|469.46|0
1636488090000|2021-11-09 20:01:30|470.95|469.35|470.85|469.25|471.06|469.46|470.85|469.25|0
1636488110000|2021-11-09 20:01:50|470.64|469.04|470.43|468.83|470.85|469.25|470.43|468.83|0
1636488120000|2021-11-09 20:02:00|470.85|469.25|471.06|469.46|471.06|469.46|470.64|469.04|0
1636488130000|2021-11-09 20:02:10|470.85|469.25|470.85|469.25|470.85|469.25|470.64|469.04|0
1636488140000|2021-11-09 20:02:20|471.06|469.46|470.85|469.25|471.06|469.46|470.85|469.25|0
1636488150000|2021-11-09 20:02:30|470.64|469.04|470.64|469.04|470.64|469.04|470.64|469.04|0
1636488160000|2021-11-09 20:02:40|470.43|468.83|470.43|468.83|470.64|469.04|470.43|468.83|0
1636488170000|2021-11-09 20:02:50|470.23|468.63|469.7|468.1|470.23|468.63|469.7|468.1|0
1636488180000|2021-11-09 20:03:00|469.81|468.21|469.81|468.21|469.81|468.21|469.6|468|0
1636488190000|2021-11-09 20:03:10|469.6|468|469.81|468.21|469.81|468.21|469.39|467.79|0
1636488200000|2021-11-09 20:03:20|470.02|468.42|470.43|468.83|470.43|468.83|470.02|468.42|0
1636488210000|2021-11-09 20:03:30|470.22|468.62|470.02|468.42|470.22|468.62|470.02|468.42|0
1636488220000|2021-11-09 20:03:40|470.22|468.62|470.02|468.42|470.22|468.62|469.81|468.21|0
1636488230000|2021-11-09 20:03:50|470.22|468.62|470.22|468.62|470.22|468.62|470.02|468.42|0
1636488240000|2021-11-09 20:04:00|470.02|468.42|470.43|468.83|470.43|468.83|470.02|468.42|0
1636488250000|2021-11-09 20:04:10|470.64|469.04|470.43|468.83|470.64|469.04|470.43|468.83|0
1636488260000|2021-11-09 20:04:20|470.22|468.62|469.81|468.21|470.22|468.62|469.81|468.21|0
1636488270000|2021-11-09 20:04:30|470.01|468.41|470.01|468.41|470.01|468.41|470.01|468.41|0
1636488280000|2021-11-09 20:04:40|470.22|468.62|470.32|468.72|470.32|468.72|470.01|468.41|0
1636488290000|2021-11-09 20:04:50|470.43|468.83|470.43|468.83|470.64|469.04|470.43|468.83|0
1636488300000|2021-11-09 20:05:00|470.64|469.04|470.64|469.04|470.64|469.04|470.64|469.04|0
1636488310000|2021-11-09 20:05:10|470.85|469.25|471.06|469.46|471.06|469.46|470.85|469.25|0
1636488320000|2021-11-09 20:05:20|470.85|469.25|470.32|468.72|470.85|469.25|470.22|468.62|0
1636488330000|2021-11-09 20:05:30|470.22|468.62|469.81|468.21|470.22|468.62|469.81|468.21|0
1636488340000|2021-11-09 20:05:40|470.01|468.41|469.81|468.21|470.22|468.62|469.81|468.21|0
1636488350000|2021-11-09 20:05:50|470.01|468.41|469.8|468.2|470.01|468.41|469.8|468.2|0
1636488360000|2021-11-09 20:06:00|469.6|468|469.18|467.58|469.6|468|469.18|467.58|0
1636488370000|2021-11-09 20:06:10|468.97|467.37|468.55|466.95|468.97|467.37|468.55|466.95|0
1636488380000|2021-11-09 20:06:20|468.76|467.16|468.34|466.74|468.76|467.16|468.34|466.74|0
1636488390000|2021-11-09 20:06:30|468.55|466.95|468.55|466.95|468.76|467.16|468.55|466.95|0
1636488400000|2021-11-09 20:06:40|468.44|466.84|468.55|466.95|468.76|467.16|468.44|466.84|0
1636488420000|2021-11-09 20:07:00|468.76|467.16|468.76|467.16|468.76|467.16|468.76|467.16|0
1636488430000|2021-11-09 20:07:10|468.65|467.05|468.76|467.16|468.97|467.37|468.55|466.95|0
1636488440000|2021-11-09 20:07:20|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1636488450000|2021-11-09 20:07:30|468.55|466.95|468.34|466.74|468.55|466.95|468.34|466.74|0
1636488460000|2021-11-09 20:07:40|468.13|466.53|468.34|466.74|468.34|466.74|468.13|466.53|0
1636488470000|2021-11-09 20:07:50|468.23|466.63|468.34|466.74|468.34|466.74|468.23|466.63|0
1636488480000|2021-11-09 20:08:00|468.55|466.95|468.34|466.74|468.55|466.95|468.34|466.74|0
1636488490000|2021-11-09 20:08:10|468.55|466.95|468.55|466.95|468.55|466.95|468.34|466.74|0
1636488500000|2021-11-09 20:08:20|468.76|467.16|468.76|467.16|468.97|467.37|468.76|467.16|0
1636488510000|2021-11-09 20:08:30|468.97|467.37|469.07|467.47|469.18|467.58|468.97|467.37|0
1636488520000|2021-11-09 20:08:40|469.18|467.58|469.38|467.78|469.38|467.78|469.18|467.58|0
1636488530000|2021-11-09 20:08:50|469.18|467.58|469.8|468.2|469.8|468.2|469.18|467.58|0
1636488540000|2021-11-09 20:09:00|470.22|468.62|469.59|467.99|470.22|468.62|469.59|467.99|0
1636488550000|2021-11-09 20:09:10|469.38|467.78|469.8|468.2|469.8|468.2|469.38|467.78|0
1636488560000|2021-11-09 20:09:20|469.59|467.99|469.8|468.2|469.8|468.2|469.59|467.99|0
1636488570000|2021-11-09 20:09:30|470.01|468.41|469.8|468.2|470.01|468.41|469.8|468.2|0
1636488580000|2021-11-09 20:09:40|469.59|467.99|469.8|468.2|469.8|468.2|469.59|467.99|0
1636488590000|2021-11-09 20:09:50|469.59|467.99|470.22|468.62|470.22|468.62|469.59|467.99|0
1636488600000|2021-11-09 20:10:00|470.01|468.41|470.01|468.41|470.01|468.41|469.8|468.2|0
1636488610000|2021-11-09 20:10:10|470.22|468.62|470.43|468.83|470.43|468.83|470.22|468.62|0
1636488620000|2021-11-09 20:10:20|470.64|469.04|470.43|468.83|470.64|469.04|470.43|468.83|0
1636488630000|2021-11-09 20:10:30|470.01|468.41|469.9|468.3|470.01|468.41|469.8|468.2|0
1636488640000|2021-11-09 20:10:40|469.8|468.2|469.38|467.78|469.8|468.2|469.38|467.78|0
1636488650000|2021-11-09 20:10:50|469.59|467.99|470.01|468.41|470.01|468.41|469.59|467.99|0
1636488660000|2021-11-09 20:11:00|470.22|468.62|470.22|468.62|470.22|468.62|470.01|468.41|0
1636488670000|2021-11-09 20:11:10|470.01|468.41|469.38|467.78|470.01|468.41|469.38|467.78|0
1636488680000|2021-11-09 20:11:20|469.59|467.99|469.17|467.57|469.59|467.99|469.17|467.57|0
1636488690000|2021-11-09 20:11:30|469.38|467.78|469.8|468.2|469.8|468.2|469.38|467.78|0
1636488700000|2021-11-09 20:11:40|469.59|467.99|469.48|467.88|469.59|467.99|469.48|467.88|0
1636488710000|2021-11-09 20:11:50|469.59|467.99|469.38|467.78|469.59|467.99|469.38|467.78|0
1636488720000|2021-11-09 20:12:00|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636488730000|2021-11-09 20:12:10|469.8|468.2|469.59|467.99|469.8|468.2|469.38|467.78|0
1636488750000|2021-11-09 20:12:30|469.38|467.78|469.48|467.88|469.59|467.99|469.38|467.78|0
1636488760000|2021-11-09 20:12:40|469.38|467.78|469.38|467.78|469.48|467.88|469.17|467.57|0
1636488770000|2021-11-09 20:12:50|469.59|467.99|468.76|467.16|469.59|467.99|468.55|466.95|0
1636488780000|2021-11-09 20:13:00|468.55|466.95|468.55|466.95|468.55|466.95|468.55|466.95|0
1636488790000|2021-11-09 20:13:10|468.34|466.74|468.76|467.16|468.76|467.16|468.34|466.74|0
1636488800000|2021-11-09 20:13:20|468.75|467.15|469.17|467.57|469.17|467.57|468.75|467.15|0
1636488810000|2021-11-09 20:13:30|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636488820000|2021-11-09 20:13:40|468.96|467.36|468.96|467.36|469.17|467.57|468.96|467.36|0
1636488830000|2021-11-09 20:13:50|468.75|467.15|468.75|467.15|468.96|467.36|468.75|467.15|0
1636488840000|2021-11-09 20:14:00|468.55|466.95|468.13|466.53|468.55|466.95|468.13|466.53|0
1636488850000|2021-11-09 20:14:10|468.34|466.74|468.34|466.74|468.34|466.74|468.13|466.53|0
1636488860000|2021-11-09 20:14:20|468.13|466.53|467.92|466.32|468.13|466.53|467.92|466.32|0
1636488870000|2021-11-09 20:14:30|467.71|466.11|468.02|466.42|468.02|466.42|467.71|466.11|0
1636488880000|2021-11-09 20:14:40|468.13|466.53|468.34|466.74|468.34|466.74|468.13|466.53|0
1636488890000|2021-11-09 20:14:50|467.92|466.32|467.92|466.32|467.92|466.32|467.92|466.32|0
1636488900000|2021-11-09 20:15:00|468.02|466.42|468.54|466.94|468.54|466.94|468.02|466.42|0
1636488910000|2021-11-09 20:15:10|468.75|467.15|469.17|467.57|469.17|467.57|468.75|467.15|0
1636488920000|2021-11-09 20:15:20|469.27|467.67|469.17|467.57|469.38|467.78|469.17|467.57|0
1636488930000|2021-11-09 20:15:30|469.38|467.78|468.96|467.36|469.38|467.78|468.96|467.36|0
1636488940000|2021-11-09 20:15:40|469.17|467.57|469.59|467.99|469.59|467.99|469.17|467.57|0
1636488950000|2021-11-09 20:15:50|469.38|467.78|469.38|467.78|469.38|467.78|469.17|467.57|0
1636488960000|2021-11-09 20:16:00|469.27|467.67|469.38|467.78|469.59|467.99|468.96|467.36|0
1636488970000|2021-11-09 20:16:10|469.17|467.57|469.38|467.78|469.38|467.78|469.17|467.57|0
1636488980000|2021-11-09 20:16:20|469.59|467.99|469.59|467.99|469.59|467.99|469.59|467.99|0
1636488990000|2021-11-09 20:16:30|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1636489000000|2021-11-09 20:16:40|469.17|467.57|469.38|467.78|469.38|467.78|469.17|467.57|0
1636489010000|2021-11-09 20:16:50|469.59|467.99|469.17|467.57|469.59|467.99|469.17|467.57|0
1636489020000|2021-11-09 20:17:00|469.38|467.78|469.27|467.67|469.38|467.78|469.27|467.67|0
1636489030000|2021-11-09 20:17:10|469.17|467.57|469.17|467.57|469.17|467.57|468.75|467.15|0
1636489040000|2021-11-09 20:17:20|468.96|467.36|468.75|467.15|468.96|467.36|468.75|467.15|0
1636489050000|2021-11-09 20:17:30|468.64|467.04|468.13|466.53|468.64|467.04|468.13|466.53|0
1636489060000|2021-11-09 20:17:40|468.33|466.73|468.13|466.53|468.33|466.73|468.13|466.53|0
1636489070000|2021-11-09 20:17:50|468.33|466.73|468.33|466.73|468.33|466.73|468.13|466.53|0
1636489080000|2021-11-09 20:18:00|468.13|466.53|468.33|466.73|468.33|466.73|468.13|466.53|0
1636489100000|2021-11-09 20:18:20|467.92|466.32|467.29|465.69|467.92|466.32|467.29|465.69|0
1636489110000|2021-11-09 20:18:30|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1636489120000|2021-11-09 20:18:40|466.87|465.27|466.87|465.27|467.08|465.48|466.87|465.27|0
1636489130000|2021-11-09 20:18:50|467.08|465.48|467.08|465.48|467.08|465.48|466.87|465.27|0
1636489140000|2021-11-09 20:19:00|467.29|465.69|467.29|465.69|467.5|465.9|467.18|465.58|0
1636489150000|2021-11-09 20:19:10|467.5|465.9|467.29|465.69|467.5|465.9|467.29|465.69|0
1636489160000|2021-11-09 20:19:20|467.5|465.9|467.92|466.32|467.92|466.32|467.5|465.9|0
1636489170000|2021-11-09 20:19:30|467.71|466.11|467.71|466.11|467.92|466.32|467.71|466.11|0
1636489180000|2021-11-09 20:19:40|467.81|466.21|467.29|465.69|467.81|466.21|467.29|465.69|0
1636489190000|2021-11-09 20:19:50|467.08|465.48|466.66|465.06|467.08|465.48|466.66|465.06|0
1636489200000|2021-11-09 20:20:00|466.87|465.27|467.29|465.69|467.29|465.69|466.87|465.27|0
1636489210000|2021-11-09 20:20:10|467.08|465.48|467.29|465.69|467.29|465.69|467.08|465.48|0
1636489220000|2021-11-09 20:20:20|467.71|466.11|467.5|465.9|467.71|466.11|467.5|465.9|0
1636489230000|2021-11-09 20:20:30|467.29|465.69|467.29|465.69|467.5|465.9|467.29|465.69|0
1636489240000|2021-11-09 20:20:40|467.5|465.9|467.5|465.9|467.5|465.9|467.29|465.69|0
1636489250000|2021-11-09 20:20:50|466.87|465.27|466.87|465.27|466.87|465.27|466.87|465.27|0
1636489260000|2021-11-09 20:21:00|467.08|465.48|466.87|465.27|467.08|465.48|466.87|465.27|0
1636489270000|2021-11-09 20:21:10|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1636489280000|2021-11-09 20:21:20|467.29|465.69|467.91|466.31|467.91|466.31|467.29|465.69|0
1636489290000|2021-11-09 20:21:30|468.12|466.52|468.33|466.73|468.33|466.73|467.91|466.31|0
1636489300000|2021-11-09 20:21:40|468.12|466.52|468.54|466.94|468.54|466.94|468.12|466.52|0
1636489310000|2021-11-09 20:21:50|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636489320000|2021-11-09 20:22:00|468.33|466.73|467.91|466.31|468.33|466.73|467.91|466.31|0
1636489330000|2021-11-09 20:22:10|468.12|466.52|467.91|466.31|468.12|466.52|467.91|466.31|0
1636489340000|2021-11-09 20:22:20|468.12|466.52|468.33|466.73|468.54|466.94|468.12|466.52|0
1636489350000|2021-11-09 20:22:30|468.54|466.94|468.75|467.15|468.96|467.36|468.54|466.94|0
1636489360000|2021-11-09 20:22:40|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636489370000|2021-11-09 20:22:50|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636489380000|2021-11-09 20:23:00|468.64|467.04|468.54|466.94|468.64|467.04|468.33|466.73|0
1636489390000|2021-11-09 20:23:10|468.75|467.15|468.75|467.15|468.75|467.15|468.33|466.73|0
1636489400000|2021-11-09 20:23:20|469.17|467.57|468.96|467.36|469.17|467.57|468.96|467.36|0
1636489410000|2021-11-09 20:23:30|468.75|467.15|468.75|467.15|468.96|467.36|468.75|467.15|0
1636489420000|2021-11-09 20:23:40|468.96|467.36|469.38|467.78|469.38|467.78|468.96|467.36|0
1636489430000|2021-11-09 20:23:50|469.59|467.99|469.79|468.19|469.79|468.19|469.59|467.99|0
1636489440000|2021-11-09 20:24:00|469.59|467.99|469.59|467.99|469.59|467.99|469.38|467.78|0
1636489450000|2021-11-09 20:24:10|469.38|467.78|469.17|467.57|469.38|467.78|469.17|467.57|0
1636489460000|2021-11-09 20:24:20|469.38|467.78|469.59|467.99|469.59|467.99|469.38|467.78|0
1636489470000|2021-11-09 20:24:30|469.38|467.78|470|468.4|470|468.4|469.38|467.78|0
1636489480000|2021-11-09 20:24:40|469.79|468.19|470|468.4|470|468.4|469.79|468.19|0
1636489490000|2021-11-09 20:24:50|470.1|468.5|470.21|468.61|470.21|468.61|470|468.4|0
1636489500000|2021-11-09 20:25:00|470|468.4|470.21|468.61|470.21|468.61|470|468.4|0
1636489510000|2021-11-09 20:25:10|470|468.4|470|468.4|470|468.4|470|468.4|0
1636489520000|2021-11-09 20:25:20|469.79|468.19|469.17|467.57|469.79|468.19|469.17|467.57|0
1636489540000|2021-11-09 20:25:40|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636489550000|2021-11-09 20:25:50|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636489560000|2021-11-09 20:26:00|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636489570000|2021-11-09 20:26:10|469.17|467.57|468.75|467.15|469.17|467.57|468.75|467.15|0
1636489580000|2021-11-09 20:26:20|468.96|467.36|468.75|467.15|468.96|467.36|468.75|467.15|0
1636489590000|2021-11-09 20:26:30|468.54|466.94|468.75|467.15|468.75|467.15|468.54|466.94|0
1636489600000|2021-11-09 20:26:40|468.54|466.94|468.75|467.15|468.75|467.15|468.54|466.94|0
1636489610000|2021-11-09 20:26:50|468.96|467.36|468.96|467.36|469.37|467.77|468.96|467.36|0
1636489620000|2021-11-09 20:27:00|469.17|467.57|468.96|467.36|469.17|467.57|468.96|467.36|0
1636489630000|2021-11-09 20:27:10|469.17|467.57|469.06|467.46|469.17|467.57|468.96|467.36|0
1636489640000|2021-11-09 20:27:20|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1636489650000|2021-11-09 20:27:30|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1636489660000|2021-11-09 20:27:40|468.75|467.15|468.75|467.15|468.75|467.15|468.75|467.15|0
1636489670000|2021-11-09 20:27:50|468.96|467.36|469.16|467.56|469.16|467.56|468.96|467.36|0
1636489680000|2021-11-09 20:28:00|468.96|467.36|468.75|467.15|468.96|467.36|468.75|467.15|0
1636489690000|2021-11-09 20:28:10|468.54|466.94|468.54|466.94|468.54|466.94|468.43|466.83|0
1636489700000|2021-11-09 20:28:20|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636489710000|2021-11-09 20:28:30|468.75|467.15|468.96|467.36|468.96|467.36|468.75|467.15|0
1636489720000|2021-11-09 20:28:40|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636489730000|2021-11-09 20:28:50|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636489740000|2021-11-09 20:29:00|468.33|466.73|468.54|466.94|468.54|466.94|468.33|466.73|0
1636489750000|2021-11-09 20:29:10|468.33|466.73|468.33|466.73|468.33|466.73|468.33|466.73|0
1636489760000|2021-11-09 20:29:20|468.75|467.15|469.16|467.56|469.16|467.56|468.75|467.15|0
1636489770000|2021-11-09 20:29:30|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1636489780000|2021-11-09 20:29:40|468.75|467.15|468.54|466.94|468.75|467.15|468.54|466.94|0
1636489790000|2021-11-09 20:29:50|468.33|466.73|468.33|466.73|468.54|466.94|468.33|466.73|0
1636489800000|2021-11-09 20:30:00|468.54|466.94|468.33|466.73|468.54|466.94|468.33|466.73|0
1636489810000|2021-11-09 20:30:10|468.75|467.15|468.12|466.52|468.75|467.15|468.12|466.52|0
1636489820000|2021-11-09 20:30:20|468.33|466.73|468.33|466.73|468.54|466.94|468.33|466.73|0
1636489830000|2021-11-09 20:30:30|468.12|466.52|468.33|466.73|468.33|466.73|468.12|466.52|0
1636489840000|2021-11-09 20:30:40|468.12|466.52|468.12|466.52|468.12|466.52|467.91|466.31|0
1636489850000|2021-11-09 20:30:50|468.01|466.41|468.01|466.41|468.01|466.41|468.01|466.41|0
1636489860000|2021-11-09 20:31:00|467.91|466.31|467.7|466.1|468.12|466.52|467.7|466.1|0
1636489870000|2021-11-09 20:31:10|467.91|466.31|467.91|466.31|467.91|466.31|467.91|466.31|0
1636489880000|2021-11-09 20:31:20|468.12|466.52|467.7|466.1|468.12|466.52|467.7|466.1|0
1636489890000|2021-11-09 20:31:30|467.49|465.89|467.07|465.47|467.7|466.1|467.07|465.47|0
1636489900000|2021-11-09 20:31:40|466.66|465.06|466.45|464.85|466.86|465.26|466.45|464.85|0
1636489910000|2021-11-09 20:31:50|466.66|465.06|466.45|464.85|466.66|465.06|466.45|464.85|0
1636489920000|2021-11-09 20:32:00|466.66|465.06|467.07|465.47|467.07|465.47|466.66|465.06|0
1636489930000|2021-11-09 20:32:10|466.86|465.26|466.45|464.85|466.86|465.26|466.45|464.85|0
1636489940000|2021-11-09 20:32:20|466.66|465.06|466.24|464.64|466.66|465.06|466.24|464.64|0
1636489950000|2021-11-09 20:32:30|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1636489960000|2021-11-09 20:32:40|466.66|465.06|466.86|465.26|466.86|465.26|466.66|465.06|0
1636489970000|2021-11-09 20:32:50|467.07|465.47|467.7|466.1|467.7|466.1|467.07|465.47|0
1636489980000|2021-11-09 20:33:00|467.49|465.89|466.86|465.26|467.49|465.89|466.86|465.26|0
1636489990000|2021-11-09 20:33:10|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1636490000000|2021-11-09 20:33:20|467.28|465.68|467.07|465.47|467.49|465.89|467.07|465.47|0
1636490010000|2021-11-09 20:33:30|467.28|465.68|467.7|466.1|467.7|466.1|467.28|465.68|0
1636490020000|2021-11-09 20:33:40|467.91|466.31|468.12|466.52|468.33|466.73|467.91|466.31|0
1636490030000|2021-11-09 20:33:50|467.91|466.31|468.33|466.73|468.33|466.73|467.91|466.31|0
1636490040000|2021-11-09 20:34:00|468.53|466.93|468.74|467.14|468.74|467.14|468.53|466.93|0
1636490050000|2021-11-09 20:34:10|468.95|467.35|468.74|467.14|468.95|467.35|468.74|467.14|0
1636490060000|2021-11-09 20:34:20|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1636490070000|2021-11-09 20:34:30|468.32|466.72|468.12|466.52|468.32|466.72|468.12|466.52|0
1636490080000|2021-11-09 20:34:40|468.32|466.72|468.12|466.52|468.32|466.72|468.12|466.52|0
1636490090000|2021-11-09 20:34:50|468.32|466.72|468.32|466.72|468.32|466.72|468.12|466.52|0
1636490100000|2021-11-09 20:35:00|467.91|466.31|467.49|465.89|468.12|466.52|467.49|465.89|0
1636490110000|2021-11-09 20:35:10|467.28|465.68|467.28|465.68|467.49|465.89|467.28|465.68|0
1636490120000|2021-11-09 20:35:20|467.49|465.89|467.07|465.47|467.49|465.89|467.07|465.47|0
1636490130000|2021-11-09 20:35:30|467.28|465.68|467.91|466.31|467.91|466.31|467.28|465.68|0
1636490140000|2021-11-09 20:35:40|468.12|466.52|468.12|466.52|468.32|466.72|468.12|466.52|0
1636490150000|2021-11-09 20:35:50|468.32|466.72|467.91|466.31|468.32|466.72|467.91|466.31|0
1636490160000|2021-11-09 20:36:00|467.7|466.1|467.7|466.1|467.91|466.31|467.7|466.1|0
1636490180000|2021-11-09 20:36:20|467.91|466.31|467.91|466.31|467.91|466.31|467.91|466.31|0
1636490190000|2021-11-09 20:36:30|467.7|466.1|467.28|465.68|467.7|466.1|467.28|465.68|0
1636490200000|2021-11-09 20:36:40|467.07|465.47|467.49|465.89|467.49|465.89|467.07|465.47|0
1636490210000|2021-11-09 20:36:50|467.7|466.1|467.49|465.89|467.7|466.1|467.49|465.89|0
1636490220000|2021-11-09 20:37:00|467.7|466.1|467.28|465.68|467.7|466.1|467.07|465.47|0
1636490230000|2021-11-09 20:37:10|467.7|466.1|467.7|466.1|467.7|466.1|467.7|466.1|0
1636490240000|2021-11-09 20:37:20|467.49|465.89|467.28|465.68|467.49|465.89|467.28|465.68|0
1636490250000|2021-11-09 20:37:30|467.49|465.89|467.49|465.89|467.91|466.31|467.49|465.89|0
1636490260000|2021-11-09 20:37:40|467.28|465.68|467.07|465.47|467.49|465.89|467.07|465.47|0
1636490270000|2021-11-09 20:37:50|467.28|465.68|467.49|465.89|467.49|465.89|467.28|465.68|0
1636490280000|2021-11-09 20:38:00|467.28|465.68|467.17|465.57|467.49|465.89|467.17|465.57|0
1636490290000|2021-11-09 20:38:10|467.7|466.1|467.9|466.3|467.9|466.3|467.7|466.1|0
1636490300000|2021-11-09 20:38:20|467.7|466.1|467.7|466.1|467.7|466.1|467.7|466.1|0
1636490310000|2021-11-09 20:38:30|467.9|466.3|468.11|466.51|468.11|466.51|467.9|466.3|0
1636490320000|2021-11-09 20:38:40|467.9|466.3|468.11|466.51|468.11|466.51|467.9|466.3|0
1636490330000|2021-11-09 20:38:50|468.32|466.72|468.74|467.14|468.74|467.14|468.32|466.72|0
1636490350000|2021-11-09 20:39:10|468.53|466.93|468.95|467.35|469.16|467.56|468.53|466.93|0
1636490360000|2021-11-09 20:39:20|469.16|467.56|468.74|467.14|469.16|467.56|468.74|467.14|0
1636490370000|2021-11-09 20:39:30|468.53|466.93|468.74|467.14|468.95|467.35|468.53|466.93|0
1636490380000|2021-11-09 20:39:40|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1636490390000|2021-11-09 20:39:50|468.74|467.14|468.74|467.14|468.74|467.14|468.53|466.93|0
1636490400000|2021-11-09 20:40:00|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1636490410000|2021-11-09 20:40:10|468.74|467.14|469.05|467.45|469.05|467.45|468.74|467.14|0
1636490420000|2021-11-09 20:40:20|469.37|467.77|470.2|468.6|470.2|468.6|469.37|467.77|0
1636490430000|2021-11-09 20:40:30|469.99|468.39|470.41|468.81|470.62|469.02|469.99|468.39|0
1636490440000|2021-11-09 20:40:40|470.62|469.02|470.62|469.02|470.62|469.02|470.62|469.02|0
1636490450000|2021-11-09 20:40:50|470.41|468.81|470.41|468.81|470.41|468.81|470.2|468.6|0
1636490460000|2021-11-09 20:41:00|470.2|468.6|469.79|468.19|470.2|468.6|469.79|468.19|0
1636490470000|2021-11-09 20:41:10|469.58|467.98|469.78|468.18|469.78|468.18|469.37|467.77|0
1636490480000|2021-11-09 20:41:20|469.58|467.98|469.37|467.77|469.58|467.98|469.37|467.77|0
1636490490000|2021-11-09 20:41:30|469.16|467.56|469.58|467.98|469.58|467.98|469.16|467.56|0
1636490500000|2021-11-09 20:41:40|469.99|468.39|469.78|468.18|469.99|468.39|469.58|467.98|0
1636490510000|2021-11-09 20:41:50|469.99|468.39|469.78|468.18|470.2|468.6|469.78|468.18|0
1636490520000|2021-11-09 20:42:00|469.99|468.39|469.99|468.39|469.99|468.39|469.99|468.39|0
1636490530000|2021-11-09 20:42:10|469.78|468.18|469.99|468.39|469.99|468.39|469.78|468.18|0
1636490540000|2021-11-09 20:42:20|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1636490550000|2021-11-09 20:42:30|469.99|468.39|470.41|468.81|470.41|468.81|469.99|468.39|0
1636490560000|2021-11-09 20:42:40|470.83|469.23|471.04|469.44|471.04|469.44|470.83|469.23|0
1636490570000|2021-11-09 20:42:50|471.25|469.65|471.25|469.65|471.25|469.65|471.25|469.65|0
1636490580000|2021-11-09 20:43:00|471.46|469.86|470.83|469.23|471.46|469.86|470.83|469.23|0
1636490590000|2021-11-09 20:43:10|471.25|469.65|471.25|469.65|471.25|469.65|471.25|469.65|0
1636490600000|2021-11-09 20:43:20|471.46|469.86|471.67|470.07|471.67|470.07|471.46|469.86|0
1636490610000|2021-11-09 20:43:30|472.3|470.7|472.51|470.91|472.51|470.91|472.3|470.7|0
1636490620000|2021-11-09 20:43:40|470.83|469.23|471.88|470.28|471.88|470.28|470.83|469.23|0
1636490630000|2021-11-09 20:43:50|471.67|470.07|472.51|470.91|472.51|470.91|471.67|470.07|0
1636490640000|2021-11-09 20:44:00|472.4|470.8|472.72|471.12|472.72|471.12|472.3|470.7|0
1636490650000|2021-11-09 20:44:10|472.51|470.91|471.88|470.28|472.51|470.91|471.88|470.28|0
1636490660000|2021-11-09 20:44:20|471.67|470.07|471.88|470.28|471.88|470.28|471.56|469.96|0
1636490670000|2021-11-09 20:44:30|471.67|470.07|471.46|469.86|471.67|470.07|471.25|469.65|0
1636490680000|2021-11-09 20:44:40|471.88|470.28|472.3|470.7|472.51|470.91|471.88|470.28|0
1636490690000|2021-11-09 20:44:50|472.51|470.91|472.09|470.49|472.51|470.91|472.09|470.49|0
1636490700000|2021-11-09 20:45:00|472.3|470.7|472.09|470.49|472.4|470.8|472.09|470.49|0
1636490710000|2021-11-09 20:45:10|472.3|470.7|472.3|470.7|472.3|470.7|472.09|470.49|0
1636490720000|2021-11-09 20:45:20|472.51|470.91|472.51|470.91|472.51|470.91|472.3|470.7|0
1636490730000|2021-11-09 20:45:30|472.72|471.12|472.51|470.91|472.72|471.12|472.51|470.91|0
1636490740000|2021-11-09 20:45:40|472.3|470.7|472.71|471.11|472.71|471.11|472.09|470.49|0
1636490750000|2021-11-09 20:45:50|472.51|470.91|471.67|470.07|472.51|470.91|471.67|470.07|0
1636490760000|2021-11-09 20:46:00|471.88|470.28|471.88|470.28|471.88|470.28|471.67|470.07|0
1636490770000|2021-11-09 20:46:10|471.67|470.07|471.88|470.28|472.09|470.49|471.67|470.07|0
1636490780000|2021-11-09 20:46:20|471.46|469.86|471.04|469.44|471.46|469.86|470.93|469.33|0
1636490790000|2021-11-09 20:46:30|470.83|469.23|470.41|468.81|470.83|469.23|470.41|468.81|0
1636490800000|2021-11-09 20:46:40|470.62|469.02|470.62|469.02|470.62|469.02|470.41|468.81|0
1636490810000|2021-11-09 20:46:50|471.04|469.44|470.83|469.23|471.04|469.44|470.83|469.23|0
1636490820000|2021-11-09 20:47:00|471.04|469.44|471.04|469.44|471.04|469.44|470.83|469.23|0
1636490830000|2021-11-09 20:47:10|470.83|469.23|470.41|468.81|470.83|469.23|470.41|468.81|0
1636490840000|2021-11-09 20:47:20|470.62|469.02|470.62|469.02|470.83|469.23|470.62|469.02|0
1636490850000|2021-11-09 20:47:30|470.41|468.81|470.62|469.02|470.62|469.02|470.41|468.81|0
1636490860000|2021-11-09 20:47:40|470.83|469.23|470.83|469.23|470.83|469.23|470.62|469.02|0
1636490870000|2021-11-09 20:47:50|470.62|469.02|470.41|468.81|470.62|469.02|470.41|468.81|0
1636490880000|2021-11-09 20:48:00|470.62|469.02|470.62|469.02|470.83|469.23|470.62|469.02|0
1636490890000|2021-11-09 20:48:10|470.41|468.81|470.62|469.02|470.62|469.02|470.41|468.81|0
1636490910000|2021-11-09 20:48:30|470.83|469.23|470.62|469.02|470.83|469.23|470.62|469.02|0
1636490920000|2021-11-09 20:48:40|470.41|468.81|470.2|468.6|470.41|468.81|470.2|468.6|0
1636490930000|2021-11-09 20:48:50|470.41|468.81|469.57|467.97|470.41|468.81|469.57|467.97|0
1636490940000|2021-11-09 20:49:00|470.2|468.6|470.41|468.81|470.83|469.23|470.2|468.6|0
1636490950000|2021-11-09 20:49:10|470.2|468.6|469.99|468.39|470.2|468.6|469.99|468.39|0
1636490960000|2021-11-09 20:49:20|469.78|468.18|470.62|469.02|470.62|469.02|469.78|468.18|0
1636490970000|2021-11-09 20:49:30|470.41|468.81|470.41|468.81|470.41|468.81|470.41|468.81|0
1636490980000|2021-11-09 20:49:40|470.2|468.6|469.99|468.39|470.2|468.6|469.99|468.39|0
1636490990000|2021-11-09 20:49:50|470.2|468.6|470.09|468.49|470.2|468.6|470.09|468.49|0
1636491000000|2021-11-09 20:50:00|470.41|468.81|471.04|469.44|471.04|469.44|470.41|468.81|0
1636491010000|2021-11-09 20:50:10|470.62|469.02|469.78|468.18|470.62|469.02|469.78|468.18|0
1636491020000|2021-11-09 20:50:20|469.99|468.39|470.2|468.6|470.62|469.02|469.99|468.39|0
1636491030000|2021-11-09 20:50:30|470.41|468.81|470.41|468.81|470.41|468.81|469.99|468.39|0
1636491040000|2021-11-09 20:50:40|470.62|469.02|469.99|468.39|470.62|469.02|469.99|468.39|0
1636491050000|2021-11-09 20:50:50|470.41|468.81|470.62|469.02|470.62|469.02|470.2|468.6|0
1636491060000|2021-11-09 20:51:00|470.41|468.81|469.78|468.18|470.41|468.81|469.78|468.18|0
1636491070000|2021-11-09 20:51:10|469.67|468.07|469.78|468.18|469.78|468.18|469.67|468.07|0
1636491080000|2021-11-09 20:51:20|469.99|468.39|469.57|467.97|469.99|468.39|469.57|467.97|0
1636491090000|2021-11-09 20:51:30|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1636491100000|2021-11-09 20:51:40|469.57|467.97|469.57|467.97|469.78|468.18|469.57|467.97|0
1636491110000|2021-11-09 20:51:50|470.3|468.7|469.99|468.39|470.3|468.7|469.99|468.39|0
1636491120000|2021-11-09 20:52:00|469.88|468.28|469.99|468.39|469.99|468.39|469.88|468.28|0
1636491130000|2021-11-09 20:52:10|470.2|468.6|470.41|468.81|470.41|468.81|470.2|468.6|0
1636491140000|2021-11-09 20:52:20|470.2|468.6|470.41|468.81|470.41|468.81|470.2|468.6|0
1636491150000|2021-11-09 20:52:30|470.2|468.6|469.99|468.39|470.41|468.81|469.99|468.39|0
1636491160000|2021-11-09 20:52:40|470.2|468.6|470.2|468.6|470.2|468.6|469.99|468.39|0
1636491170000|2021-11-09 20:52:50|470.41|468.81|469.99|468.39|470.41|468.81|469.78|468.18|0
1636491180000|2021-11-09 20:53:00|469.78|468.18|469.78|468.18|469.99|468.39|469.78|468.18|0
1636491190000|2021-11-09 20:53:10|469.57|467.97|469.57|467.97|469.57|467.97|469.57|467.97|0
1636491200000|2021-11-09 20:53:20|469.78|468.18|469.78|468.18|469.78|468.18|469.57|467.97|0
1636491210000|2021-11-09 20:53:30|469.57|467.97|469.78|468.18|469.78|468.18|469.57|467.97|0
1636491220000|2021-11-09 20:53:40|469.57|467.97|469.36|467.76|469.57|467.97|469.36|467.76|0
1636491230000|2021-11-09 20:53:50|469.57|467.97|469.57|467.97|469.78|468.18|469.57|467.97|0
1636491240000|2021-11-09 20:54:00|469.99|468.39|469.99|468.39|470.2|468.6|469.99|468.39|0
1636491250000|2021-11-09 20:54:10|469.78|468.18|469.99|468.39|469.99|468.39|469.78|468.18|0
1636491260000|2021-11-09 20:54:20|469.78|468.18|469.78|468.18|469.78|468.18|469.57|467.97|0
1636491270000|2021-11-09 20:54:30|470.2|468.6|470.41|468.81|470.41|468.81|469.78|468.18|0
1636491280000|2021-11-09 20:54:40|470.61|469.01|469.99|468.39|470.61|469.01|469.57|467.97|0
1636491290000|2021-11-09 20:54:50|469.78|468.18|470.82|469.22|470.82|469.22|469.78|468.18|0
1636491300000|2021-11-09 20:55:00|470.61|469.01|470.82|469.22|470.82|469.22|470.41|468.81|0
1636491310000|2021-11-09 20:55:10|471.03|469.43|471.45|469.85|471.45|469.85|470.92|469.32|0
1636491320000|2021-11-09 20:55:20|471.87|470.27|472.08|470.48|472.08|470.48|471.87|470.27|0
1636491330000|2021-11-09 20:55:30|471.87|470.27|472.29|470.69|472.29|470.69|471.87|470.27|0
1636491340000|2021-11-09 20:55:40|472.5|470.9|472.92|471.32|472.92|471.32|472.5|470.9|0
1636491350000|2021-11-09 20:55:50|472.71|471.11|473.34|471.74|473.34|471.74|472.71|471.11|0
1636491360000|2021-11-09 20:56:00|473.55|471.95|473.13|471.53|473.55|471.95|473.13|471.53|0
1636491370000|2021-11-09 20:56:10|473.34|471.74|473.34|471.74|473.34|471.74|473.34|471.74|0
1636491380000|2021-11-09 20:56:20|473.13|471.53|473.34|471.74|473.34|471.74|472.71|471.11|0
1636491390000|2021-11-09 20:56:30|473.13|471.53|473.34|471.74|473.34|471.74|473.13|471.53|0
1636491400000|2021-11-09 20:56:40|473.55|471.95|473.34|471.74|473.55|471.95|473.13|471.53|0
1636491410000|2021-11-09 20:56:50|473.55|471.95|473.97|472.37|473.97|472.37|473.55|471.95|0
1636491420000|2021-11-09 20:57:00|473.76|472.16|473.76|472.16|473.76|472.16|473.76|472.16|0
1636491430000|2021-11-09 20:57:10|473.55|471.95|472.92|471.32|473.55|471.95|472.92|471.32|0
1636491440000|2021-11-09 20:57:20|473.13|471.53|472.92|471.32|473.34|471.74|472.92|471.32|0
1636491450000|2021-11-09 20:57:30|473.13|471.53|472.92|471.32|473.13|471.53|472.92|471.32|0
1636491460000|2021-11-09 20:57:40|473.13|471.53|473.13|471.53|473.13|471.53|472.92|471.32|0
1636491470000|2021-11-09 20:57:50|472.92|471.32|472.92|471.32|473.13|471.53|472.71|471.11|0
1636491480000|2021-11-09 20:58:00|473.13|471.53|472.92|471.32|473.34|471.74|472.92|471.32|0
1636491490000|2021-11-09 20:58:10|472.71|471.11|472.92|471.32|472.92|471.32|472.71|471.11|0
1636491500000|2021-11-09 20:58:20|472.71|471.11|472.5|470.9|472.71|471.11|472.29|470.69|0
1636491510000|2021-11-09 20:58:30|472.29|470.69|472.29|470.69|472.5|470.9|472.29|470.69|0
1636491520000|2021-11-09 20:58:40|472.5|470.9|472.71|471.11|472.71|471.11|472.5|470.9|0
1636491530000|2021-11-09 20:58:50|472.92|471.32|472.92|471.32|472.92|471.32|472.71|471.11|0
1636491540000|2021-11-09 20:59:00|473.13|471.53|472.81|471.21|473.13|471.53|472.81|471.21|0
1636491550000|2021-11-09 20:59:10|472.71|471.11|472.92|471.32|472.92|471.32|472.71|471.11|0
1636491560000|2021-11-09 20:59:20|472.71|471.11|472.29|470.69|472.71|471.11|472.29|470.69|0
1636491570000|2021-11-09 20:59:30|472.5|470.9|472.08|470.48|472.5|470.9|472.08|470.48|0
1636491580000|2021-11-09 20:59:40|472.29|470.69|472.5|470.9|472.5|470.9|472.29|470.69|0
1636491590000|2021-11-09 20:59:50|472.71|471.11|473.34|471.74|473.34|471.74|472.5|470.9|0
1636491600000|2021-11-09 21:00:00|472.92|471.32|473.13|471.53|473.13|471.53|472.92|471.32|0
1636491610000|2021-11-09 21:00:10|472.92|471.32|472.71|471.11|472.92|471.32|472.71|471.11|0
1636491620000|2021-11-09 21:00:20|472.5|470.9|472.5|470.9|472.5|470.9|472.29|470.69|0
1636491630000|2021-11-09 21:00:30|472.29|470.69|472.08|470.48|472.29|470.69|472.08|470.48|0
1636491650000|2021-11-09 21:00:50|472.29|470.69|472.5|470.9|472.5|470.9|471.87|470.27|0
1636491660000|2021-11-09 21:01:00|472.71|471.11|472.71|471.11|472.71|471.11|472.71|471.11|0
1636491670000|2021-11-09 21:01:10|472.5|470.9|471.87|470.27|472.5|470.9|471.87|470.27|0
1636491680000|2021-11-09 21:01:20|471.66|470.06|471.66|470.06|471.66|470.06|471.66|470.06|0
1636491690000|2021-11-09 21:01:30|471.45|469.85|471.45|469.85|471.45|469.85|471.45|469.85|0
1636491700000|2021-11-09 21:01:40|471.66|470.06|471.24|469.64|471.66|470.06|471.24|469.64|0
1636491710000|2021-11-09 21:01:50|471.03|469.43|470.82|469.22|471.03|469.43|470.82|469.22|0
1636491720000|2021-11-09 21:02:00|470.61|469.01|470.82|469.22|470.82|469.22|470.61|469.01|0
1636491730000|2021-11-09 21:02:10|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1636491740000|2021-11-09 21:02:20|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1636491790000|2021-11-09 21:03:10|470.61|469.01|470.82|469.22|470.82|469.22|470.61|469.01|0
1636491800000|2021-11-09 21:03:20|470.61|469.01|470.4|468.8|470.61|469.01|470.4|468.8|0
1636491810000|2021-11-09 21:03:30|470.19|468.59|470.19|468.59|470.4|468.8|470.19|468.59|0
1636491820000|2021-11-09 21:03:40|470.4|468.8|470.61|469.01|470.61|469.01|470.4|468.8|0
1636491830000|2021-11-09 21:03:50|470.4|468.8|470.61|469.01|470.61|469.01|470.4|468.8|0
1636491850000|2021-11-09 21:04:10|470.4|468.8|470.61|469.01|470.61|469.01|470.4|468.8|0
1636491880000|2021-11-09 21:04:40|470.82|469.22|471.03|469.43|471.03|469.43|470.82|469.22|0
1636491900000|2021-11-09 21:05:00|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1636491910000|2021-11-09 21:05:10|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1636491920000|2021-11-09 21:05:20|471.24|469.64|471.24|469.64|471.24|469.64|471.24|469.64|0
1636491930000|2021-11-09 21:05:30|470.61|469.01|470.4|468.8|470.61|469.01|470.4|468.8|0
1636491940000|2021-11-09 21:05:40|470.61|469.01|470.4|468.8|470.61|469.01|470.29|468.69|0
1636491960000|2021-11-09 21:06:00|470.61|469.01|470.4|468.8|470.61|469.01|470.4|468.8|0
1636491970000|2021-11-09 21:06:10|470.61|469.01|470.82|469.22|470.82|469.22|470.61|469.01|0
1636492000000|2021-11-09 21:06:40|471.03|469.43|471.45|469.85|471.45|469.85|471.03|469.43|0
1636492010000|2021-11-09 21:06:50|471.24|469.64|471.24|469.64|471.24|469.64|471.24|469.64|0
1636492030000|2021-11-09 21:07:10|471.45|469.85|471.45|469.85|471.45|469.85|471.45|469.85|0
1636492040000|2021-11-09 21:07:20|471.65|470.05|471.65|470.05|471.65|470.05|471.65|470.05|0
1636492060000|2021-11-09 21:07:40|471.45|469.85|471.24|469.64|471.45|469.85|471.24|469.64|0
1636492070000|2021-11-09 21:07:50|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1636492080000|2021-11-09 21:08:00|470.61|469.01|470.61|469.01|470.61|469.01|470.61|469.01|0
1636492090000|2021-11-09 21:08:10|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1636492100000|2021-11-09 21:08:20|471.03|469.43|471.24|469.64|471.24|469.64|471.03|469.43|0
1636492120000|2021-11-09 21:08:40|471.23|469.63|470.82|469.22|471.23|469.63|470.82|469.22|0
1636492130000|2021-11-09 21:08:50|471.23|469.63|471.23|469.63|471.23|469.63|470.82|469.22|0
1636492140000|2021-11-09 21:09:00|471.03|469.43|470.82|469.22|471.03|469.43|470.82|469.22|0
1636492170000|2021-11-09 21:09:30|470.61|469.01|471.03|469.43|471.03|469.43|470.61|469.01|0
1636492180000|2021-11-09 21:09:40|471.02|469.42|471.02|469.42|471.02|469.42|470.82|469.22|0
1636492190000|2021-11-09 21:09:50|470.82|469.22|470.92|469.32|470.92|469.32|470.82|469.22|0
1636492200000|2021-11-09 21:10:00|470.82|469.22|471.02|469.42|471.02|469.42|470.82|469.22|0
1636492210000|2021-11-09 21:10:10|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1636492220000|2021-11-09 21:10:20|470.61|469.01|470.61|469.01|470.61|469.01|470.61|469.01|0
1636492230000|2021-11-09 21:10:30|470.71|469.11|470.82|469.22|470.82|469.22|470.71|469.11|0
1636492240000|2021-11-09 21:10:40|470.81|469.21|470.5|468.9|470.81|469.21|470.5|468.9|0
1636492250000|2021-11-09 21:10:50|470.61|469.01|470.4|468.8|470.61|469.01|470.4|468.8|0
1636492260000|2021-11-09 21:11:00|470.61|469.01|470.61|469.01|470.61|469.01|470.61|469.01|0
1636492270000|2021-11-09 21:11:10|470.4|468.8|470.4|468.8|470.4|468.8|470.4|468.8|0
1636492290000|2021-11-09 21:11:30|470.19|468.59|470.19|468.59|470.4|468.8|470.19|468.59|0
1636492300000|2021-11-09 21:11:40|470.4|468.8|470.4|468.8|470.4|468.8|470.4|468.8|0
1636492320000|2021-11-09 21:12:00|470.19|468.59|470.19|468.59|470.19|468.59|470.19|468.59|0
1636492350000|2021-11-09 21:12:30|470.4|468.8|470.4|468.8|470.4|468.8|470.4|468.8|0
1636492360000|2021-11-09 21:12:40|470.29|468.69|470.4|468.8|470.4|468.8|470.19|468.59|0
1636492380000|2021-11-09 21:13:00|470.39|468.79|470.39|468.79|470.39|468.79|470.39|468.79|0
1636492390000|2021-11-09 21:13:10|470.19|468.59|470.19|468.59|470.19|468.59|470.19|468.59|0
1636492400000|2021-11-09 21:13:20|470.39|468.79|470.19|468.59|470.39|468.79|470.19|468.59|0
1636492420000|2021-11-09 21:13:40|470.39|468.79|470.39|468.79|470.39|468.79|470.39|468.79|0
1636492430000|2021-11-09 21:13:50|470.6|469|470.6|469|470.6|469|470.39|468.79|0
1636492440000|2021-11-09 21:14:00|470.39|468.79|470.39|468.79|470.39|468.79|470.19|468.59|0
1636492460000|2021-11-09 21:14:20|470.6|469|470.39|468.79|470.6|469|470.39|468.79|0
1636492470000|2021-11-09 21:14:30|470.6|469|470.6|469|470.6|469|470.6|469|0
1636492490000|2021-11-09 21:14:50|470.81|469.21|470.81|469.21|470.81|469.21|470.81|469.21|0
1636492510000|2021-11-09 21:15:10|471.22|469.22|471.01|469.01|471.22|469.22|471.01|469.01|0
1636492530000|2021-11-09 21:15:30|470.8|468.8|470.8|468.8|470.8|468.8|470.8|468.8|0
1636492560000|2021-11-09 21:16:00|471.01|469.01|471.01|469.01|471.01|469.01|471.01|469.01|0
1636492650000|2021-11-09 21:17:30|470.8|468.8|470.8|468.8|470.8|468.8|470.8|468.8|0
1636492670000|2021-11-09 21:17:50|470.59|468.59|470.59|468.59|470.59|468.59|470.59|468.59|0
1636492680000|2021-11-09 21:18:00|470.69|468.69|470.59|468.59|470.8|468.8|470.59|468.59|0
1636492740000|2021-11-09 21:19:00|470.38|468.38|470.38|468.38|470.38|468.38|470.38|468.38|0
1636492910000|2021-11-09 21:21:50|470.59|468.59|470.59|468.59|470.59|468.59|470.59|468.59|0
1636492920000|2021-11-09 21:22:00|470.8|468.8|470.8|468.8|470.8|468.8|470.8|468.8|0
1636492980000|2021-11-09 21:23:00|470.59|468.59|470.38|468.38|470.59|468.59|470.38|468.38|0
1636493270000|2021-11-09 21:27:50|470.59|468.59|470.59|468.59|470.59|468.59|470.59|468.59|0
1636493290000|2021-11-09 21:28:10|470.38|468.38|469.75|467.75|470.38|468.38|469.75|467.75|0
1636493310000|2021-11-09 21:28:30|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636493320000|2021-11-09 21:28:40|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1636493340000|2021-11-09 21:29:00|469.85|467.85|469.96|467.96|469.96|467.96|469.85|467.85|0
1636493350000|2021-11-09 21:29:10|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1636493400000|2021-11-09 21:30:00|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636493410000|2021-11-09 21:30:10|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1636493430000|2021-11-09 21:30:30|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636493460000|2021-11-09 21:31:00|469.85|467.85|469.96|467.96|469.96|467.96|469.85|467.85|0
1636493490000|2021-11-09 21:31:30|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1636493520000|2021-11-09 21:32:00|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636493580000|2021-11-09 21:33:00|470.17|468.17|470.17|468.17|470.17|468.17|470.17|468.17|0
1636493590000|2021-11-09 21:33:10|470.16|468.16|470.16|468.16|470.16|468.16|470.06|468.06|0
1636493700000|2021-11-09 21:35:00|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636493730000|2021-11-09 21:35:30|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636493770000|2021-11-09 21:36:10|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636493800000|2021-11-09 21:36:40|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636493810000|2021-11-09 21:36:50|471|469|471|469|471|469|471|469|0
1636493830000|2021-11-09 21:37:10|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636493900000|2021-11-09 21:38:20|470.68|468.68|470.58|468.58|470.68|468.68|470.58|468.58|0
1636493930000|2021-11-09 21:38:50|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636493960000|2021-11-09 21:39:20|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636493980000|2021-11-09 21:39:40|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494000000|2021-11-09 21:40:00|471|469|470.79|468.79|471|469|470.79|468.79|0
1636494090000|2021-11-09 21:41:30|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494120000|2021-11-09 21:42:00|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494180000|2021-11-09 21:43:00|471|469|471|469|471|469|471|469|0
1636494190000|2021-11-09 21:43:10|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494200000|2021-11-09 21:43:20|471|469|470.89|468.89|471|469|470.89|468.89|0
1636494210000|2021-11-09 21:43:30|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494220000|2021-11-09 21:43:40|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494230000|2021-11-09 21:43:50|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636494250000|2021-11-09 21:44:10|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494270000|2021-11-09 21:44:30|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636494280000|2021-11-09 21:44:40|470.58|468.58|470.37|468.37|470.58|468.58|470.37|468.37|0
1636494290000|2021-11-09 21:44:50|470.58|468.58|470.37|468.37|470.58|468.58|470.37|468.37|0
1636494300000|2021-11-09 21:45:00|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494370000|2021-11-09 21:46:10|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494410000|2021-11-09 21:46:50|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494420000|2021-11-09 21:47:00|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1636494440000|2021-11-09 21:47:20|470.78|468.78|470.78|468.78|470.78|468.78|470.78|468.78|0
1636494470000|2021-11-09 21:47:50|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494480000|2021-11-09 21:48:00|470.78|468.78|470.78|468.78|470.78|468.78|470.78|468.78|0
1636494490000|2021-11-09 21:48:10|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636494510000|2021-11-09 21:48:30|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1636494530000|2021-11-09 21:48:50|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636494540000|2021-11-09 21:49:00|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1636494550000|2021-11-09 21:49:10|470.78|468.78|470.78|468.78|470.78|468.78|470.78|468.78|0
1636494590000|2021-11-09 21:49:50|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1636494600000|2021-11-09 21:50:00|470.78|468.78|470.57|468.57|470.78|468.78|470.57|468.57|0
1636494700000|2021-11-09 21:51:40|470.36|468.36|470.36|468.36|470.36|468.36|470.36|468.36|0
1636494720000|2021-11-09 21:52:00|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1636494730000|2021-11-09 21:52:10|470.36|468.36|470.36|468.36|470.36|468.36|470.36|468.36|0
1636494840000|2021-11-09 21:54:00|470.46|468.46|470.36|468.36|470.46|468.46|470.36|468.36|0
1636494850000|2021-11-09 21:54:10|470.46|468.46|470.36|468.36|470.57|468.57|470.36|468.36|0
1636495190000|2021-11-09 21:59:50|470.46|468.46|470.53|468.53|470.53|468.53|470.25|468.25|0
1636495200000|2021-11-09 22:00:00|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1636495230000|2021-11-09 22:00:30|470.46|468.46|470.18|468.18|470.46|468.46|470.18|468.18|0
1636495240000|2021-11-09 22:00:40|470.15|468.15|470.15|468.15|470.15|468.15|470.15|468.15|0
1636495250000|2021-11-09 22:00:50|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1636495290000|2021-11-09 22:01:30|470.58|468.58|470.58|468.58|470.58|468.58|470.58|468.58|0
1636495300000|2021-11-09 22:01:40|470.48|468.48|470.48|468.48|470.48|468.48|470.48|468.48|0
1636495310000|2021-11-09 22:01:50|470.39|468.39|470.39|468.39|470.39|468.39|470.39|468.39|0
1636495330000|2021-11-09 22:02:10|470.52|468.52|470.52|468.52|470.52|468.52|470.52|468.52|0
1636495550000|2021-11-09 22:05:50|470.51|468.51|470.51|468.51|470.51|468.51|470.51|468.51|0
1636495600000|2021-11-09 22:06:40|470.48|468.48|470.48|468.48|470.48|468.48|470.48|468.48|0
1636495650000|2021-11-09 22:07:30|470.42|468.42|470.42|468.42|470.42|468.42|470.42|468.42|0
1636495810000|2021-11-09 22:10:10|470.33|468.33|470.33|468.33|470.33|468.33|470.33|468.33|0
1636495820000|2021-11-09 22:10:20|470.2|468.2|470.27|468.27|470.27|468.27|470.2|468.2|0
1636495830000|2021-11-09 22:10:30|470.2|468.2|470.24|468.24|470.24|468.24|470.2|468.2|0
1636495880000|2021-11-09 22:11:20|470.39|468.39|470.39|468.39|470.39|468.39|470.39|468.39|0
1636495900000|2021-11-09 22:11:40|470.29|468.29|470.29|468.29|470.29|468.29|470.29|468.29|0
1636496000000|2021-11-09 22:13:20|470.33|468.33|470.33|468.33|470.33|468.33|470.33|468.33|0
1636496040000|2021-11-09 22:14:00|470.36|468.36|470.36|468.36|470.36|468.36|470.29|468.29|0
1636496310000|2021-11-09 22:18:30|470.32|468.32|470.29|468.29|470.32|468.32|470.29|468.29|0
1636496380000|2021-11-09 22:19:40|470.26|468.26|470.26|468.26|470.26|468.26|470.26|468.26|0
1636496470000|2021-11-09 22:21:10|470.32|468.32|470.26|468.26|470.32|468.32|470.26|468.26|0
1636496490000|2021-11-09 22:21:30|470.17|468.17|470.26|468.26|470.26|468.26|470.17|468.17|0
1636496520000|2021-11-09 22:22:00|470.17|468.17|470.17|468.17|470.17|468.17|470.17|468.17|0
1636496550000|2021-11-09 22:22:30|470.2|468.2|470.2|468.2|470.2|468.2|470.2|468.2|0
1636496590000|2021-11-09 22:23:10|469.99|467.99|469.99|467.99|469.99|467.99|469.99|467.99|0
1636496610000|2021-11-09 22:23:30|470.02|468.02|469.99|467.99|470.02|468.02|469.99|467.99|0
1636496620000|2021-11-09 22:23:40|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636496630000|2021-11-09 22:23:50|469.87|467.87|469.87|467.87|469.87|467.87|469.87|467.87|0
1636496650000|2021-11-09 22:24:10|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1636496720000|2021-11-09 22:25:20|469.99|467.99|470.02|468.02|470.02|468.02|469.99|467.99|0
1636496770000|2021-11-09 22:26:10|469.99|467.99|469.99|467.99|469.99|467.99|469.99|467.99|0
1636496780000|2021-11-09 22:26:20|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636496820000|2021-11-09 22:27:00|469.99|467.99|469.99|467.99|469.99|467.99|469.99|467.99|0
1636496830000|2021-11-09 22:27:10|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636496870000|2021-11-09 22:27:50|469.9|467.9|469.9|467.9|469.9|467.9|469.9|467.9|0
1636496970000|2021-11-09 22:29:30|469.96|467.96|469.96|467.96|469.96|467.96|469.96|467.96|0
1636497110000|2021-11-09 22:31:50|469.9|467.9|469.9|467.9|469.9|467.9|469.9|467.9|0
1636497160000|2021-11-09 22:32:40|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|0
1636497180000|2021-11-09 22:33:00|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1636497210000|2021-11-09 22:33:30|470.16|468.16|470.22|468.22|470.22|468.22|470.16|468.16|0
1636497250000|2021-11-09 22:34:10|470.19|468.19|470.16|468.16|470.19|468.19|470.16|468.16|0
1636497350000|2021-11-09 22:35:50|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|0
1636497380000|2021-11-09 22:36:20|470.01|468.01|470.01|468.01|470.01|468.01|470.01|468.01|0
1636497730000|2021-11-09 22:42:10|469.95|467.95|469.95|467.95|469.95|467.95|469.95|467.95|0
1636497770000|2021-11-09 22:42:50|470.01|468.01|470.01|468.01|470.01|468.01|470.01|468.01|0
1636497790000|2021-11-09 22:43:10|469.98|467.98|469.98|467.98|469.98|467.98|469.98|467.98|0
1636497810000|2021-11-09 22:43:30|470.04|468.04|470.04|468.04|470.04|468.04|470.04|468.04|0
1636497820000|2021-11-09 22:43:40|470.08|468.08|470.07|468.07|470.08|468.08|470.07|468.07|0
1636497850000|2021-11-09 22:44:10|470.28|468.28|470.28|468.28|470.28|468.28|470.28|468.28|0
1636497860000|2021-11-09 22:44:20|469.95|467.95|469.95|467.95|469.95|467.95|469.95|467.95|0
1636497930000|2021-11-09 22:45:30|470.27|468.27|470.27|468.27|470.27|468.27|470.27|468.27|0
1636497980000|2021-11-09 22:46:20|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1636498030000|2021-11-09 22:47:10|470.27|468.27|470.27|468.27|470.27|468.27|470.27|468.27|0
1636498050000|2021-11-09 22:47:30|470.31|468.31|470.27|468.27|470.31|468.31|470.27|468.27|0
1636498100000|2021-11-09 22:48:20|470.25|468.25|470.25|468.25|470.25|468.25|470.25|468.25|0
1636498230000|2021-11-09 22:50:30|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1636498260000|2021-11-09 22:51:00|470.34|468.34|470.34|468.34|470.34|468.34|470.34|468.34|0
1636498390000|2021-11-09 22:53:10|470.25|468.25|470.25|468.25|470.25|468.25|470.25|468.25|0
1636498440000|2021-11-09 22:54:00|470.24|468.24|470.24|468.24|470.24|468.24|470.24|468.24|0
1636498520000|2021-11-09 22:55:20|470.39|468.39|470.39|468.39|470.39|468.39|470.39|468.39|0
1636498560000|2021-11-09 22:56:00|470.55|468.55|470.55|468.55|470.55|468.55|470.55|468.55|0
1636498570000|2021-11-09 22:56:10|470.73|468.73|470.73|468.73|470.73|468.73|470.73|468.73|0
1636498680000|2021-11-09 22:58:00|470.6|468.6|470.49|468.49|470.6|468.6|470.49|468.49|0
1636498730000|2021-11-09 22:58:50|470.52|468.52|470.49|468.49|470.52|468.52|470.49|468.49|0
1636498740000|2021-11-09 22:59:00|470.76|468.76|470.73|468.73|470.76|468.76|470.73|468.73|0
1636498770000|2021-11-09 22:59:30|470.6|468.6|470.6|468.6|470.6|468.6|470.6|468.6|0
1636498790000|2021-11-09 22:59:50|470.58|468.58|470.6|468.6|470.6|468.6|470.58|468.58|0
1636498800000|2021-11-09 23:00:00|470.58|468.58|470.01|468.01|470.58|468.58|470.01|468.01|0
1636498810000|2021-11-09 23:00:10|469.91|467.91|469.59|467.59|469.91|467.91|469.59|467.59|0
1636498820000|2021-11-09 23:00:20|469.7|467.7|469.49|467.49|469.7|467.7|469.49|467.49|0
1636498830000|2021-11-09 23:00:30|469.38|467.38|469.28|467.28|469.38|467.38|469.28|467.28|0
1636498840000|2021-11-09 23:00:40|469.17|467.17|469.07|467.07|469.17|467.17|469.07|467.07|0
1636498850000|2021-11-09 23:00:50|469.28|467.28|469.17|467.17|469.28|467.28|469.17|467.17|0
1636498860000|2021-11-09 23:01:00|468.96|466.96|469.07|467.07|469.07|467.07|468.86|466.86|0
1636498870000|2021-11-09 23:01:10|468.96|466.96|468.86|466.86|469.07|467.07|468.86|466.86|0
1636498880000|2021-11-09 23:01:20|468.96|466.96|469.07|467.07|469.07|467.07|468.96|466.96|0
1636498900000|2021-11-09 23:01:40|468.96|466.96|469.07|467.07|469.07|467.07|468.96|466.96|0
1636498910000|2021-11-09 23:01:50|468.86|466.86|468.44|466.44|468.86|466.86|468.44|466.44|0
1636498920000|2021-11-09 23:02:00|468.23|466.23|468.44|466.44|468.44|466.44|468.23|466.23|0
1636498930000|2021-11-09 23:02:10|468.33|466.33|468.33|466.33|468.33|466.33|468.33|466.33|0
1636498940000|2021-11-09 23:02:20|468.23|466.23|468.23|466.23|468.23|466.23|468.23|466.23|0
1636498950000|2021-11-09 23:02:30|468.44|466.44|468.54|466.54|468.54|466.54|468.44|466.44|0
1636498960000|2021-11-09 23:02:40|468.23|466.23|468.23|466.23|468.23|466.23|468.23|466.23|0
1636498970000|2021-11-09 23:02:50|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|0
1636498980000|2021-11-09 23:03:00|468.23|466.23|468.02|466.02|468.23|466.23|468.02|466.02|0
1636499000000|2021-11-09 23:03:20|468.23|466.23|468.23|466.23|468.23|466.23|468.23|466.23|0
1636499010000|2021-11-09 23:03:30|468.33|466.33|468.44|466.44|468.44|466.44|468.33|466.33|0
1636499020000|2021-11-09 23:03:40|468.54|466.54|468.96|466.96|468.96|466.96|468.54|466.54|0
1636499030000|2021-11-09 23:03:50|469.07|467.07|469.17|467.17|469.17|467.17|469.07|467.07|0
1636499040000|2021-11-09 23:04:00|469.07|467.07|469.28|467.28|469.28|467.28|469.07|467.07|0
1636499050000|2021-11-09 23:04:10|469.38|467.38|469.38|467.38|469.49|467.49|469.38|467.38|0
1636499060000|2021-11-09 23:04:20|469.28|467.28|469.28|467.28|469.28|467.28|469.28|467.28|0
1636499090000|2021-11-09 23:04:50|469.17|467.17|469.07|467.07|469.17|467.17|469.07|467.07|0
1636499100000|2021-11-09 23:05:00|469.28|467.28|469.28|467.28|469.28|467.28|469.28|467.28|0
1636499110000|2021-11-09 23:05:10|469.17|467.17|469.17|467.17|469.17|467.17|469.17|467.17|0
1636499120000|2021-11-09 23:05:20|469.07|467.07|469.07|467.07|469.07|467.07|469.07|467.07|0
1636499130000|2021-11-09 23:05:30|468.96|466.96|468.96|466.96|468.96|466.96|468.96|466.96|0
1636499150000|2021-11-09 23:05:50|468.86|466.86|468.65|466.65|468.86|466.86|468.65|466.65|0
1636499170000|2021-11-09 23:06:10|468.44|466.44|468.54|466.54|468.54|466.54|468.44|466.44|0
1636499180000|2021-11-09 23:06:20|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1636499270000|2021-11-09 23:07:50|468.33|466.33|468.33|466.33|468.33|466.33|468.33|466.33|0
1636499280000|2021-11-09 23:08:00|468.23|466.23|468.23|466.23|468.44|466.44|468.23|466.23|0
1636499290000|2021-11-09 23:08:10|468.33|466.33|468.44|466.44|468.44|466.44|468.33|466.33|0
1636499310000|2021-11-09 23:08:30|468.23|466.23|468.44|466.44|468.44|466.44|468.23|466.23|0
1636499330000|2021-11-09 23:08:50|468.33|466.33|468.33|466.33|468.33|466.33|468.23|466.23|0
1636499340000|2021-11-09 23:09:00|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1636499350000|2021-11-09 23:09:10|468.33|466.33|468.44|466.44|468.44|466.44|468.33|466.33|0
1636499390000|2021-11-09 23:09:50|468.65|466.65|468.65|466.65|468.65|466.65|468.65|466.65|0
1636499400000|2021-11-09 23:10:00|469.06|467.06|469.06|467.06|469.16|467.16|469.06|467.06|0
1636499410000|2021-11-09 23:10:10|469.27|467.27|469.37|467.37|469.37|467.37|469.27|467.27|0
1636499420000|2021-11-09 23:10:20|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1636499540000|2021-11-09 23:12:20|469.16|467.16|469.16|467.16|469.16|467.16|469.16|467.16|0
1636499570000|2021-11-09 23:12:50|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1636499600000|2021-11-09 23:13:20|469.48|467.48|469.48|467.48|469.48|467.48|469.48|467.48|0
1636499610000|2021-11-09 23:13:30|469.27|467.27|469.37|467.37|469.37|467.37|469.27|467.27|0
1636499620000|2021-11-09 23:13:40|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1636499650000|2021-11-09 23:14:10|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1636499660000|2021-11-09 23:14:20|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1636499670000|2021-11-09 23:14:30|468.43|466.43|468.85|466.85|468.85|466.85|468.43|466.43|0
1636499700000|2021-11-09 23:15:00|468.95|466.95|469.06|467.06|469.06|467.06|468.95|466.95|0
1636499710000|2021-11-09 23:15:10|468.85|466.85|468.85|466.85|468.85|466.85|468.85|466.85|0
1636499750000|2021-11-09 23:15:50|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1636499770000|2021-11-09 23:16:10|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636499780000|2021-11-09 23:16:20|468.12|466.12|468.22|466.22|468.22|466.22|468.12|466.12|0
1636499800000|2021-11-09 23:16:40|467.91|465.91|467.81|465.81|467.91|465.91|467.81|465.81|0
1636499810000|2021-11-09 23:16:50|467.6|465.6|467.39|465.39|467.6|465.6|467.39|465.39|0
1636499820000|2021-11-09 23:17:00|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1636499830000|2021-11-09 23:17:10|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|0
1636499840000|2021-11-09 23:17:20|467.7|465.7|467.81|465.81|467.81|465.81|467.7|465.7|0
1636499850000|2021-11-09 23:17:30|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1636499880000|2021-11-09 23:18:00|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|0
1636499890000|2021-11-09 23:18:10|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1636499900000|2021-11-09 23:18:20|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|0
1636499910000|2021-11-09 23:18:30|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1636499920000|2021-11-09 23:18:40|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|0
1636499930000|2021-11-09 23:18:50|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500000000|2021-11-09 23:20:00|468.11|466.11|467.8|465.8|468.11|466.11|467.8|465.8|0
1636500030000|2021-11-09 23:20:30|468.11|466.11|468.11|466.11|468.11|466.11|468.01|466.01|0
1636500040000|2021-11-09 23:20:40|468.01|466.01|468.22|466.22|468.22|466.22|468.01|466.01|0
1636500050000|2021-11-09 23:20:50|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500060000|2021-11-09 23:21:00|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500090000|2021-11-09 23:21:30|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500100000|2021-11-09 23:21:40|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500120000|2021-11-09 23:22:00|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500130000|2021-11-09 23:22:10|467.8|465.8|468.01|466.01|468.01|466.01|467.8|465.8|0
1636500140000|2021-11-09 23:22:20|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500150000|2021-11-09 23:22:30|467.69|465.69|467.59|465.59|467.69|465.69|467.59|465.59|0
1636500170000|2021-11-09 23:22:50|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500180000|2021-11-09 23:23:00|467.69|465.69|467.59|465.59|467.8|465.8|467.59|465.59|0
1636500190000|2021-11-09 23:23:10|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500200000|2021-11-09 23:23:20|467.69|465.69|467.59|465.59|467.69|465.69|467.59|465.59|0
1636500220000|2021-11-09 23:23:40|467.38|465.38|467.38|465.38|467.38|465.38|467.38|465.38|0
1636500250000|2021-11-09 23:24:10|467.59|465.59|467.59|465.59|467.59|465.59|467.59|465.59|0
1636500260000|2021-11-09 23:24:20|467.38|465.38|467.38|465.38|467.38|465.38|467.38|465.38|0
1636500310000|2021-11-09 23:25:10|467.59|465.59|467.59|465.59|467.59|465.59|467.59|465.59|0
1636500330000|2021-11-09 23:25:30|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500340000|2021-11-09 23:25:40|467.59|465.59|467.59|465.59|467.59|465.59|467.59|465.59|0
1636500350000|2021-11-09 23:25:50|467.38|465.38|467.38|465.38|467.38|465.38|467.38|465.38|0
1636500360000|2021-11-09 23:26:00|467.59|465.59|467.8|465.8|467.8|465.8|467.59|465.59|0
1636500410000|2021-11-09 23:26:50|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500420000|2021-11-09 23:27:00|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500430000|2021-11-09 23:27:10|468.01|466.01|467.8|465.8|468.01|466.01|467.8|465.8|0
1636500440000|2021-11-09 23:27:20|467.59|465.59|467.59|465.59|467.59|465.59|467.59|465.59|0
1636500450000|2021-11-09 23:27:30|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500460000|2021-11-09 23:27:40|468.01|466.01|467.8|465.8|468.01|466.01|467.8|465.8|0
1636500470000|2021-11-09 23:27:50|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500480000|2021-11-09 23:28:00|468.11|466.11|468.22|466.22|468.22|466.22|468.01|466.01|0
1636500490000|2021-11-09 23:28:10|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500500000|2021-11-09 23:28:20|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500510000|2021-11-09 23:28:30|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500530000|2021-11-09 23:28:50|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500550000|2021-11-09 23:29:10|468.43|466.43|468.22|466.22|468.43|466.43|468.22|466.22|0
1636500560000|2021-11-09 23:29:20|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500580000|2021-11-09 23:29:40|468.43|466.43|468.22|466.22|468.43|466.43|468.22|466.22|0
1636500590000|2021-11-09 23:29:50|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500600000|2021-11-09 23:30:00|468.22|466.22|468.22|466.22|468.43|466.43|468.22|466.22|0
1636500630000|2021-11-09 23:30:30|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500640000|2021-11-09 23:30:40|468.11|466.11|468.01|466.01|468.11|466.11|468.01|466.01|0
1636500680000|2021-11-09 23:31:20|467.59|465.59|467.59|465.59|467.59|465.59|467.59|465.59|0
1636500690000|2021-11-09 23:31:30|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1636500700000|2021-11-09 23:31:40|468.01|466.01|468.22|466.22|468.22|466.22|468.01|466.01|0
1636500720000|2021-11-09 23:32:00|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1636500730000|2021-11-09 23:32:10|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1636500750000|2021-11-09 23:32:30|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636500780000|2021-11-09 23:33:00|468.21|466.21|468.42|466.42|468.42|466.42|468.21|466.21|0
1636500790000|2021-11-09 23:33:10|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636500810000|2021-11-09 23:33:30|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636500840000|2021-11-09 23:34:00|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636500870000|2021-11-09 23:34:30|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1636500900000|2021-11-09 23:35:00|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636500910000|2021-11-09 23:35:10|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636500940000|2021-11-09 23:35:40|468.42|466.42|468.52|466.52|468.63|466.63|468.42|466.42|0
1636500950000|2021-11-09 23:35:50|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636500970000|2021-11-09 23:36:10|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636500990000|2021-11-09 23:36:30|468.63|466.63|468.42|466.42|468.63|466.63|468.42|466.42|0
1636501030000|2021-11-09 23:37:10|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501040000|2021-11-09 23:37:20|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636501050000|2021-11-09 23:37:30|468.31|466.31|468.21|466.21|468.31|466.31|468.21|466.21|0
1636501070000|2021-11-09 23:37:50|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636501080000|2021-11-09 23:38:00|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636501090000|2021-11-09 23:38:10|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636501100000|2021-11-09 23:38:20|468.52|466.52|468.42|466.42|468.52|466.52|468.42|466.42|0
1636501110000|2021-11-09 23:38:30|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501120000|2021-11-09 23:38:40|468|466|468|466|468|466|468|466|0
1636501150000|2021-11-09 23:39:10|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501160000|2021-11-09 23:39:20|468|466|468|466|468|466|468|466|0
1636501200000|2021-11-09 23:40:00|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636501210000|2021-11-09 23:40:10|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501220000|2021-11-09 23:40:20|468|466|468|466|468.1|466.1|468|466|0
1636501230000|2021-11-09 23:40:30|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501310000|2021-11-09 23:41:50|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1636501320000|2021-11-09 23:42:00|468.63|466.63|468.42|466.42|468.63|466.63|468.42|466.42|0
1636501350000|2021-11-09 23:42:30|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636501380000|2021-11-09 23:43:00|468.84|466.84|468.63|466.63|468.84|466.84|468.63|466.63|0
1636501390000|2021-11-09 23:43:10|468.84|466.84|468.84|466.84|468.84|466.84|468.84|466.84|0
1636501400000|2021-11-09 23:43:20|468.73|466.73|468.73|466.73|468.73|466.73|468.73|466.73|0
1636501410000|2021-11-09 23:43:30|468.84|466.84|469.05|467.05|469.05|467.05|468.84|466.84|0
1636501440000|2021-11-09 23:44:00|468.84|466.84|469.05|467.05|469.05|467.05|468.84|466.84|0
1636501450000|2021-11-09 23:44:10|469.04|467.04|469.04|467.04|469.04|467.04|469.04|467.04|0
1636501460000|2021-11-09 23:44:20|469.15|467.15|469.15|467.15|469.15|467.15|469.15|467.15|0
1636501470000|2021-11-09 23:44:30|469.25|467.25|469.25|467.25|469.25|467.25|469.15|467.15|0
1636501490000|2021-11-09 23:44:50|469.04|467.04|469.04|467.04|469.04|467.04|469.04|467.04|0
1636501500000|2021-11-09 23:45:00|468.84|466.84|468.63|466.63|468.84|466.84|468.63|466.63|0
1636501510000|2021-11-09 23:45:10|469.04|467.04|468.63|466.63|469.04|467.04|468.63|466.63|0
1636501520000|2021-11-09 23:45:20|468.84|466.84|468.63|466.63|468.84|466.84|468.63|466.63|0
1636501540000|2021-11-09 23:45:40|468.42|466.42|468.42|466.42|468.42|466.42|468.21|466.21|0
1636501580000|2021-11-09 23:46:20|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636501590000|2021-11-09 23:46:30|468.83|466.83|468.63|466.63|468.83|466.83|468.63|466.63|0
1636501610000|2021-11-09 23:46:50|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1636501620000|2021-11-09 23:47:00|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1636501630000|2021-11-09 23:47:10|468.42|466.42|468.42|466.42|468.42|466.42|468.21|466.21|0
1636501640000|2021-11-09 23:47:20|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1636501650000|2021-11-09 23:47:30|468.42|466.42|468.21|466.21|468.42|466.42|468.21|466.21|0
1636501660000|2021-11-09 23:47:40|468.42|466.42|467.79|465.79|468.42|466.42|467.79|465.79|0
1636501670000|2021-11-09 23:47:50|468|466|468|466|468|466|468|466|0
1636501700000|2021-11-09 23:48:20|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636501710000|2021-11-09 23:48:30|468|466|468|466|468|466|468|466|0
1636501720000|2021-11-09 23:48:40|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1636501740000|2021-11-09 23:49:00|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1636501750000|2021-11-09 23:49:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1636501800000|2021-11-09 23:50:00|468|466|468|466|468|466|468|466|0
1636501810000|2021-11-09 23:50:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1636501830000|2021-11-09 23:50:30|467.58|465.58|467.37|465.37|467.58|465.58|467.37|465.37|0
1636501860000|2021-11-09 23:51:00|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1636501880000|2021-11-09 23:51:20|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1636501900000|2021-11-09 23:51:40|467.16|465.16|467.16|465.16|467.16|465.16|467.16|465.16|0
1636501910000|2021-11-09 23:51:50|467.37|465.37|467.26|465.26|467.37|465.37|467.26|465.26|0
1636501920000|2021-11-09 23:52:00|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1636501930000|2021-11-09 23:52:10|467.16|465.16|467.37|465.37|467.37|465.37|467.16|465.16|0
1636501940000|2021-11-09 23:52:20|467.16|465.16|467.26|465.26|467.26|465.26|467.16|465.16|0
1636501950000|2021-11-09 23:52:30|467.37|465.37|467.58|465.58|467.58|465.58|467.37|465.37|0
1636501960000|2021-11-09 23:52:40|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1636501990000|2021-11-09 23:53:10|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1636502010000|2021-11-09 23:53:30|467.37|465.37|467.58|465.58|467.58|465.58|467.37|465.37|0
1636502020000|2021-11-09 23:53:40|467.16|465.16|467.37|465.37|467.37|465.37|467.16|465.16|0
1636502050000|2021-11-09 23:54:10|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1636502070000|2021-11-09 23:54:30|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502080000|2021-11-09 23:54:40|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1636502100000|2021-11-09 23:55:00|467.78|465.78|467.99|465.99|467.99|465.99|467.78|465.78|0
1636502110000|2021-11-09 23:55:10|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502120000|2021-11-09 23:55:20|467.88|465.88|467.99|465.99|467.99|465.99|467.88|465.88|0
1636502130000|2021-11-09 23:55:30|467.78|465.78|467.99|465.99|467.99|465.99|467.78|465.78|0
1636502150000|2021-11-09 23:55:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502190000|2021-11-09 23:56:30|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1636502220000|2021-11-09 23:57:00|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502230000|2021-11-09 23:57:10|467.99|465.99|467.99|465.99|467.99|465.99|467.99|465.99|0
1636502270000|2021-11-09 23:57:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502350000|2021-11-09 23:59:10|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1636502370000|2021-11-09 23:59:30|467.36|465.36|467.57|465.57|467.57|465.57|467.36|465.36|0
1636502400000|2021-11-10 00:00:00|467.78|465.78|467.57|465.57|467.78|465.78|467.57|465.57|0
1636502410000|2021-11-10 00:00:10|467.78|465.78|468.62|466.62|468.62|466.62|467.78|465.78|0
1636502420000|2021-11-10 00:00:20|468.83|466.83|469.04|467.04|469.04|467.04|468.83|466.83|0
1636502430000|2021-11-10 00:00:30|469.24|467.24|469.66|467.66|469.66|467.66|469.24|467.24|0
1636502440000|2021-11-10 00:00:40|469.45|467.45|469.45|467.45|469.45|467.45|469.24|467.24|0
1636502450000|2021-11-10 00:00:50|469.24|467.24|469.24|467.24|469.24|467.24|469.24|467.24|0
1636502460000|2021-11-10 00:01:00|469.35|467.35|469.45|467.45|469.45|467.45|469.24|467.24|0
1636502470000|2021-11-10 00:01:10|469.24|467.24|469.24|467.24|469.24|467.24|469.24|467.24|0
1636502480000|2021-11-10 00:01:20|469.45|467.45|469.45|467.45|469.45|467.45|469.24|467.24|0
1636502490000|2021-11-10 00:01:30|469.24|467.24|469.04|467.04|469.24|467.24|469.04|467.04|0
1636502500000|2021-11-10 00:01:40|469.14|467.14|469.04|467.04|469.24|467.24|469.04|467.04|0
1636502510000|2021-11-10 00:01:50|468.93|466.93|469.03|467.03|469.03|467.03|468.83|466.83|0
1636502520000|2021-11-10 00:02:00|469.24|467.24|469.24|467.24|469.24|467.24|469.03|467.03|0
1636502540000|2021-11-10 00:02:20|469.45|467.45|469.45|467.45|469.45|467.45|469.45|467.45|0
1636502550000|2021-11-10 00:02:30|469.66|467.66|469.45|467.45|469.66|467.66|469.45|467.45|0
1636502560000|2021-11-10 00:02:40|469.66|467.66|469.66|467.66|469.66|467.66|469.45|467.45|0
1636502580000|2021-11-10 00:03:00|469.87|467.87|469.66|467.66|470.08|468.08|469.66|467.66|0
1636502590000|2021-11-10 00:03:10|469.87|467.87|469.66|467.66|469.87|467.87|469.66|467.66|0
1636502600000|2021-11-10 00:03:20|469.87|467.87|469.66|467.66|469.87|467.87|469.66|467.66|0
1636502610000|2021-11-10 00:03:30|469.45|467.45|469.24|467.24|469.45|467.45|469.24|467.24|0
1636502660000|2021-11-10 00:04:20|469.45|467.45|469.24|467.24|469.45|467.45|469.24|467.24|0
1636502680000|2021-11-10 00:04:40|469.03|467.03|469.03|467.03|469.03|467.03|469.03|467.03|0
1636502700000|2021-11-10 00:05:00|468.82|466.82|469.03|467.03|469.24|467.24|468.82|466.82|0
1636502710000|2021-11-10 00:05:10|468.82|466.82|469.03|467.03|469.03|467.03|468.82|466.82|0
1636502740000|2021-11-10 00:05:40|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1636502760000|2021-11-10 00:06:00|468.92|466.92|468.92|466.92|468.92|466.92|468.92|466.92|0
1636502770000|2021-11-10 00:06:10|468.82|466.82|468.82|466.82|469.03|467.03|468.82|466.82|0
1636502800000|2021-11-10 00:06:40|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636502820000|2021-11-10 00:07:00|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1636502840000|2021-11-10 00:07:20|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636502850000|2021-11-10 00:07:30|468.5|466.5|468.4|466.4|468.61|466.61|468.4|466.4|0
1636502870000|2021-11-10 00:07:50|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636502880000|2021-11-10 00:08:00|468.5|466.5|468.4|466.4|468.5|466.5|468.3|466.3|0
1636502900000|2021-11-10 00:08:20|468.61|466.61|469.03|467.03|469.03|467.03|468.61|466.61|0
1636502920000|2021-11-10 00:08:40|468.82|466.82|468.71|466.71|468.82|466.82|468.61|466.61|0
1636502930000|2021-11-10 00:08:50|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636502950000|2021-11-10 00:09:10|468.5|466.5|468.61|466.61|468.61|466.61|468.5|466.5|0
1636502960000|2021-11-10 00:09:20|468.5|466.5|468.4|466.4|468.61|466.61|468.4|466.4|0
1636502970000|2021-11-10 00:09:30|468.29|466.29|467.99|465.99|468.29|466.29|467.99|465.99|0
1636502980000|2021-11-10 00:09:40|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636502990000|2021-11-10 00:09:50|467.67|465.67|467.57|465.57|467.67|465.67|467.57|465.57|0
1636503000000|2021-11-10 00:10:00|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636503010000|2021-11-10 00:10:10|467.88|465.88|467.88|465.88|467.88|465.88|467.88|465.88|0
1636503020000|2021-11-10 00:10:20|467.78|465.78|467.98|465.98|467.98|465.98|467.78|465.78|0
1636503030000|2021-11-10 00:10:30|468.09|466.09|467.98|465.98|468.09|466.09|467.98|465.98|0
1636503050000|2021-11-10 00:10:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1636503060000|2021-11-10 00:11:00|467.57|465.57|467.36|465.36|467.57|465.57|467.36|465.36|0
1636503070000|2021-11-10 00:11:10|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1636503080000|2021-11-10 00:11:20|467.36|465.36|467.36|465.36|467.36|465.36|467.36|465.36|0
1636503090000|2021-11-10 00:11:30|467.57|465.57|467.57|465.57|467.57|465.57|467.36|465.36|0
1636503110000|2021-11-10 00:11:50|467.36|465.36|467.36|465.36|467.36|465.36|467.36|465.36|0
1636503120000|2021-11-10 00:12:00|467.57|465.57|467.77|465.77|467.77|465.77|467.57|465.57|0
1636503130000|2021-11-10 00:12:10|467.67|465.67|467.57|465.57|467.67|465.67|467.57|465.57|0
1636503140000|2021-11-10 00:12:20|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1636503160000|2021-11-10 00:12:40|467.98|465.98|467.77|465.77|467.98|465.98|467.77|465.77|0
1636503170000|2021-11-10 00:12:50|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1636503180000|2021-11-10 00:13:00|467.77|465.77|467.77|465.77|467.87|465.87|467.77|465.77|0
1636503190000|2021-11-10 00:13:10|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1636503220000|2021-11-10 00:13:40|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1636503240000|2021-11-10 00:14:00|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1636503250000|2021-11-10 00:14:10|468.08|466.08|468.19|466.19|468.19|466.19|468.08|466.08|0
1636503260000|2021-11-10 00:14:20|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1636503270000|2021-11-10 00:14:30|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1636503280000|2021-11-10 00:14:40|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636503300000|2021-11-10 00:15:00|468.82|466.82|468.61|466.61|468.82|466.82|468.61|466.61|0
1636503330000|2021-11-10 00:15:30|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1636503340000|2021-11-10 00:15:40|468.5|466.5|468.61|466.61|468.61|466.61|468.5|466.5|0
1636503360000|2021-11-10 00:16:00|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1636503370000|2021-11-10 00:16:10|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1636503380000|2021-11-10 00:16:20|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1636503390000|2021-11-10 00:16:30|468.29|466.29|468.4|466.4|468.4|466.4|468.29|466.29|0
1636503420000|2021-11-10 00:17:00|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1636503430000|2021-11-10 00:17:10|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636503440000|2021-11-10 00:17:20|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1636503450000|2021-11-10 00:17:30|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636503460000|2021-11-10 00:17:40|468.4|466.4|467.98|465.98|468.4|466.4|467.98|465.98|0
1636503480000|2021-11-10 00:18:00|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1636503500000|2021-11-10 00:18:20|468.5|466.5|468.61|466.61|468.61|466.61|468.4|466.4|0
1636503510000|2021-11-10 00:18:30|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1636503520000|2021-11-10 00:18:40|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1636503540000|2021-11-10 00:19:00|468.08|466.08|467.77|465.77|468.08|466.08|467.77|465.77|0
1636503550000|2021-11-10 00:19:10|467.98|465.98|467.98|465.98|467.98|465.98|467.77|465.77|0
1636503560000|2021-11-10 00:19:20|467.87|465.87|467.87|465.87|467.87|465.87|467.87|465.87|0
1636503570000|2021-11-10 00:19:30|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1636503590000|2021-11-10 00:19:50|467.87|465.87|467.98|465.98|467.98|465.98|467.87|465.87|0
1636503600000|2021-11-10 00:20:00|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1636503640000|2021-11-10 00:20:40|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1636503650000|2021-11-10 00:20:50|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1636503660000|2021-11-10 00:21:00|467.56|465.56|467.56|465.56|467.77|465.77|467.56|465.56|0
1636503680000|2021-11-10 00:21:20|467.35|465.35|467.56|465.56|467.56|465.56|467.35|465.35|0
1636503700000|2021-11-10 00:21:40|467.35|465.35|467.56|465.56|467.56|465.56|467.35|465.35|0
1636503740000|2021-11-10 00:22:20|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1636503770000|2021-11-10 00:22:50|467.56|465.56|467.35|465.35|467.56|465.56|467.35|465.35|0
1636503780000|2021-11-10 00:23:00|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636503810000|2021-11-10 00:23:30|466.93|464.93|467.14|465.14|467.14|465.14|466.93|464.93|0
1636503830000|2021-11-10 00:23:50|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636503850000|2021-11-10 00:24:10|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636503860000|2021-11-10 00:24:20|466.93|464.93|467.14|465.14|467.14|465.14|466.93|464.93|0
1636503870000|2021-11-10 00:24:30|466.93|464.93|467.14|465.14|467.14|465.14|466.93|464.93|0
1636503880000|2021-11-10 00:24:40|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636503890000|2021-11-10 00:24:50|466.72|464.72|466.51|464.51|466.72|464.72|466.51|464.51|0
1636503900000|2021-11-10 00:25:00|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|0
1636503910000|2021-11-10 00:25:10|466.51|464.51|466.51|464.51|466.61|464.61|466.51|464.51|0
1636503920000|2021-11-10 00:25:20|466.61|464.61|466.51|464.51|466.61|464.61|466.51|464.51|0
1636503950000|2021-11-10 00:25:50|466.72|464.72|466.72|464.72|466.72|464.72|466.51|464.51|0
1636503970000|2021-11-10 00:26:10|466.93|464.93|466.72|464.72|466.93|464.93|466.72|464.72|0
1636503980000|2021-11-10 00:26:20|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636504000000|2021-11-10 00:26:40|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|0
1636504030000|2021-11-10 00:27:10|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504070000|2021-11-10 00:27:50|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636504080000|2021-11-10 00:28:00|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504110000|2021-11-10 00:28:30|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636504130000|2021-11-10 00:28:50|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504150000|2021-11-10 00:29:10|466.93|464.93|466.93|464.93|466.93|464.93|466.93|464.93|0
1636504170000|2021-11-10 00:29:30|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504180000|2021-11-10 00:29:40|467.03|465.03|467.03|465.03|467.03|465.03|466.93|464.93|0
1636504190000|2021-11-10 00:29:50|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504270000|2021-11-10 00:31:10|467.35|465.35|467.24|465.24|467.35|465.35|467.24|465.24|0
1636504280000|2021-11-10 00:31:20|467.35|465.35|467.35|465.35|467.35|465.35|467.35|465.35|0
1636504290000|2021-11-10 00:31:30|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504300000|2021-11-10 00:31:40|467.35|465.35|467.35|465.35|467.35|465.35|467.35|465.35|0
1636504370000|2021-11-10 00:32:50|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504380000|2021-11-10 00:33:00|467.35|465.35|467.35|465.35|467.35|465.35|467.35|465.35|0
1636504390000|2021-11-10 00:33:10|467.14|465.14|467.14|465.14|467.34|465.34|467.14|465.14|0
1636504400000|2021-11-10 00:33:20|467.34|465.34|467.34|465.34|467.34|465.34|467.34|465.34|0
1636504410000|2021-11-10 00:33:30|467.14|465.14|467.14|465.14|467.14|465.14|467.14|465.14|0
1636504450000|2021-11-10 00:34:10|467.34|465.34|467.14|465.14|467.34|465.34|467.14|465.14|0
1636504480000|2021-11-10 00:34:40|467.03|465.03|466.93|464.93|467.03|465.03|466.93|464.93|0
1636504500000|2021-11-10 00:35:00|467.14|465.14|466.93|464.93|467.14|465.14|466.93|464.93|0
1636504520000|2021-11-10 00:35:20|467.13|465.13|467.24|465.24|467.24|465.24|467.13|465.13|0
1636504530000|2021-11-10 00:35:30|467.13|465.13|467.13|465.13|467.13|465.13|467.13|465.13|0
1636504550000|2021-11-10 00:35:50|467.23|465.23|467.13|465.13|467.23|465.23|467.13|465.13|0
1636504610000|2021-11-10 00:36:50|467.03|465.03|466.93|464.93|467.03|465.03|466.93|464.93|0
1636504630000|2021-11-10 00:37:10|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1636504640000|2021-11-10 00:37:20|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|0
1636504650000|2021-11-10 00:37:30|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1636504670000|2021-11-10 00:37:50|467.02|465.02|467.13|465.13|467.13|465.13|467.02|465.02|0
1636504690000|2021-11-10 00:38:10|467.02|465.02|467.13|465.13|467.13|465.13|466.92|464.92|0
1636504700000|2021-11-10 00:38:20|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1636504710000|2021-11-10 00:38:30|466.61|464.61|466.72|464.72|466.72|464.72|466.61|464.61|0
1636504720000|2021-11-10 00:38:40|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1636504750000|2021-11-10 00:39:10|466.72|464.72|466.71|464.71|466.72|464.72|466.71|464.71|0
1636504820000|2021-11-10 00:40:20|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1636504880000|2021-11-10 00:41:20|466.5|464.5|466.3|464.3|466.5|464.5|466.3|464.3|0
1636504900000|2021-11-10 00:41:40|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636504910000|2021-11-10 00:41:50|466.3|464.3|466.3|464.3|466.5|464.5|466.3|464.3|0
1636504930000|2021-11-10 00:42:10|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636504960000|2021-11-10 00:42:40|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1636504990000|2021-11-10 00:43:10|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636505020000|2021-11-10 00:43:40|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1636505030000|2021-11-10 00:43:50|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636505050000|2021-11-10 00:44:10|466.29|464.29|466.5|464.5|466.5|464.5|466.29|464.29|0
1636505090000|2021-11-10 00:44:50|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1636505100000|2021-11-10 00:45:00|466.09|464.09|466.29|464.29|466.29|464.29|466.09|464.09|0
1636505120000|2021-11-10 00:45:20|466.09|464.09|466.09|464.09|466.29|464.29|466.09|464.09|0
1636505130000|2021-11-10 00:45:30|466.29|464.29|466.5|464.5|466.5|464.5|466.29|464.29|0
1636505160000|2021-11-10 00:46:00|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1636505170000|2021-11-10 00:46:10|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636505180000|2021-11-10 00:46:20|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1636505200000|2021-11-10 00:46:40|466.08|464.08|466.29|464.29|466.29|464.29|466.08|464.08|0
1636505210000|2021-11-10 00:46:50|466.08|464.08|466.29|464.29|466.29|464.29|466.08|464.08|0
1636505220000|2021-11-10 00:47:00|466.18|464.18|465.88|463.88|466.18|464.18|465.88|463.88|0
1636505230000|2021-11-10 00:47:10|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636505240000|2021-11-10 00:47:20|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636505250000|2021-11-10 00:47:30|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505270000|2021-11-10 00:47:50|465.04|463.04|465.25|463.25|465.25|463.25|465.04|463.04|0
1636505280000|2021-11-10 00:48:00|465.46|463.46|465.46|463.46|465.46|463.46|465.25|463.25|0
1636505290000|2021-11-10 00:48:10|465.25|463.25|465.25|463.25|465.25|463.25|465.04|463.04|0
1636505300000|2021-11-10 00:48:20|465.35|463.35|465.46|463.46|465.46|463.46|465.35|463.35|0
1636505310000|2021-11-10 00:48:30|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505320000|2021-11-10 00:48:40|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636505330000|2021-11-10 00:48:50|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636505340000|2021-11-10 00:49:00|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636505380000|2021-11-10 00:49:40|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505390000|2021-11-10 00:49:50|465.04|463.04|465.25|463.25|465.25|463.25|465.04|463.04|0
1636505410000|2021-11-10 00:50:10|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636505430000|2021-11-10 00:50:30|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505480000|2021-11-10 00:51:20|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636505520000|2021-11-10 00:52:00|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1636505540000|2021-11-10 00:52:20|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505630000|2021-11-10 00:53:50|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1636505640000|2021-11-10 00:54:00|465.25|463.25|465.25|463.25|465.25|463.25|465.25|463.25|0
1636505710000|2021-11-10 00:55:10|465.66|463.66|465.66|463.66|465.87|463.87|465.66|463.66|0
1636505730000|2021-11-10 00:55:30|465.76|463.76|465.87|463.87|465.87|463.87|465.76|463.76|0
1636505750000|2021-11-10 00:55:50|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1636505760000|2021-11-10 00:56:00|466.29|464.29|466.08|464.08|466.29|464.29|466.08|464.08|0
1636505770000|2021-11-10 00:56:10|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1636505780000|2021-11-10 00:56:20|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1636505800000|2021-11-10 00:56:40|465.87|463.87|466.08|464.08|466.08|464.08|465.87|463.87|0
1636505810000|2021-11-10 00:56:50|465.87|463.87|465.87|463.87|466.08|464.08|465.87|463.87|0
1636505820000|2021-11-10 00:57:00|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1636505830000|2021-11-10 00:57:10|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636505850000|2021-11-10 00:57:30|465.24|463.24|465.45|463.45|465.45|463.45|465.24|463.24|0
1636505900000|2021-11-10 00:58:20|465.55|463.55|465.45|463.45|465.55|463.55|465.45|463.45|0
1636505910000|2021-11-10 00:58:30|465.66|463.66|465.45|463.45|465.66|463.66|465.45|463.45|0
1636505920000|2021-11-10 00:58:40|465.66|463.66|465.45|463.45|465.66|463.66|465.45|463.45|0
1636505970000|2021-11-10 00:59:30|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636505980000|2021-11-10 00:59:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636505990000|2021-11-10 00:59:50|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636506000000|2021-11-10 01:00:00|465.45|463.45|465.45|463.45|465.66|463.66|465.45|463.45|0
1636506020000|2021-11-10 01:00:20|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1636506030000|2021-11-10 01:00:30|465.45|463.45|465.66|463.66|465.66|463.66|465.45|463.45|0
1636506050000|2021-11-10 01:00:50|465.45|463.45|465.66|463.66|465.66|463.66|465.45|463.45|0
1636506070000|2021-11-10 01:01:10|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1636506110000|2021-11-10 01:01:50|466.28|464.28|466.28|464.28|466.28|464.28|466.08|464.08|0
1636506120000|2021-11-10 01:02:00|466.7|464.7|466.49|464.49|466.7|464.7|466.49|464.49|0
1636506130000|2021-11-10 01:02:10|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636506140000|2021-11-10 01:02:20|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636506160000|2021-11-10 01:02:40|466.28|464.28|466.49|464.49|466.49|464.49|466.28|464.28|0
1636506170000|2021-11-10 01:02:50|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1636506180000|2021-11-10 01:03:00|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636506190000|2021-11-10 01:03:10|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636506220000|2021-11-10 01:03:40|466.59|464.59|466.7|464.7|466.7|464.7|466.59|464.59|0
1636506230000|2021-11-10 01:03:50|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1636506250000|2021-11-10 01:04:10|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1636506260000|2021-11-10 01:04:20|466.91|464.91|466.91|464.91|466.91|464.91|466.91|464.91|0
1636506270000|2021-11-10 01:04:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636506290000|2021-11-10 01:04:50|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636506300000|2021-11-10 01:05:00|466.7|464.7|467.12|465.12|467.12|465.12|466.7|464.7|0
1636506330000|2021-11-10 01:05:30|466.91|464.91|466.91|464.91|466.91|464.91|466.91|464.91|0
1636506340000|2021-11-10 01:05:40|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636506360000|2021-11-10 01:06:00|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636506380000|2021-11-10 01:06:20|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636506390000|2021-11-10 01:06:30|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636506420000|2021-11-10 01:07:00|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636506430000|2021-11-10 01:07:10|466.07|464.07|465.86|463.86|466.07|464.07|465.86|463.86|0
1636506450000|2021-11-10 01:07:30|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1636506460000|2021-11-10 01:07:40|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1636506480000|2021-11-10 01:08:00|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636506490000|2021-11-10 01:08:10|465.86|463.86|465.86|463.86|465.86|463.86|465.65|463.65|0
1636506500000|2021-11-10 01:08:20|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636506510000|2021-11-10 01:08:30|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636506540000|2021-11-10 01:09:00|465.65|463.65|465.24|463.24|465.65|463.65|465.24|463.24|0
1636506570000|2021-11-10 01:09:30|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636506600000|2021-11-10 01:10:00|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636506610000|2021-11-10 01:10:10|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1636506620000|2021-11-10 01:10:20|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636506650000|2021-11-10 01:10:50|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636506660000|2021-11-10 01:11:00|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636506670000|2021-11-10 01:11:10|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636506680000|2021-11-10 01:11:20|465.65|463.65|465.44|463.44|465.65|463.65|465.44|463.44|0
1636506700000|2021-11-10 01:11:40|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1636506710000|2021-11-10 01:11:50|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636506760000|2021-11-10 01:12:40|465.24|463.24|465.23|463.23|465.24|463.24|465.23|463.23|0
1636506770000|2021-11-10 01:12:50|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636506800000|2021-11-10 01:13:20|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636506810000|2021-11-10 01:13:30|465.03|463.03|465.23|463.23|465.23|463.23|465.03|463.03|0
1636506820000|2021-11-10 01:13:40|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1636506830000|2021-11-10 01:13:50|465.23|463.23|465.03|463.03|465.23|463.23|465.03|463.03|0
1636506840000|2021-11-10 01:14:00|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636506850000|2021-11-10 01:14:10|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636506870000|2021-11-10 01:14:30|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636506880000|2021-11-10 01:14:40|465.86|463.86|465.65|463.65|465.86|463.86|465.65|463.65|0
1636506890000|2021-11-10 01:14:50|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636506900000|2021-11-10 01:15:00|465.65|463.65|465.44|463.44|465.86|463.86|465.44|463.44|0
1636506910000|2021-11-10 01:15:10|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636506920000|2021-11-10 01:15:20|465.44|463.44|465.65|463.65|465.65|463.65|465.44|463.44|0
1636506930000|2021-11-10 01:15:30|465.54|463.54|465.44|463.44|465.54|463.54|465.44|463.44|0
1636506940000|2021-11-10 01:15:40|465.54|463.54|465.65|463.65|465.65|463.65|465.54|463.54|0
1636506950000|2021-11-10 01:15:50|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1636506960000|2021-11-10 01:16:00|465.75|463.75|465.75|463.75|465.75|463.75|465.65|463.65|0
1636506970000|2021-11-10 01:16:10|465.65|463.65|465.23|463.23|465.65|463.65|465.23|463.23|0
1636506980000|2021-11-10 01:16:20|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636506990000|2021-11-10 01:16:30|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507020000|2021-11-10 01:17:00|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636507030000|2021-11-10 01:17:10|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507040000|2021-11-10 01:17:20|465.44|463.44|465.23|463.23|465.44|463.44|465.23|463.23|0
1636507050000|2021-11-10 01:17:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636507060000|2021-11-10 01:17:40|465.65|463.65|465.65|463.65|465.65|463.65|465.65|463.65|0
1636507080000|2021-11-10 01:18:00|465.75|463.75|465.65|463.65|465.86|463.86|465.65|463.65|0
1636507100000|2021-11-10 01:18:20|465.86|463.86|465.65|463.65|465.86|463.86|465.65|463.65|0
1636507110000|2021-11-10 01:18:30|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1636507120000|2021-11-10 01:18:40|465.65|463.65|465.44|463.44|465.65|463.65|465.44|463.44|0
1636507130000|2021-11-10 01:18:50|465.86|463.86|466.07|464.07|466.07|464.07|465.86|463.86|0
1636507140000|2021-11-10 01:19:00|466.27|464.27|466.07|464.07|466.27|464.27|466.07|464.07|0
1636507150000|2021-11-10 01:19:10|465.86|463.86|465.65|463.65|466.07|464.07|465.65|463.65|0
1636507160000|2021-11-10 01:19:20|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636507170000|2021-11-10 01:19:30|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507180000|2021-11-10 01:19:40|465.02|463.02|465.23|463.23|465.23|463.23|465.02|463.02|0
1636507190000|2021-11-10 01:19:50|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636507200000|2021-11-10 01:20:00|465.23|463.23|465.44|463.44|465.44|463.44|465.23|463.23|0
1636507210000|2021-11-10 01:20:10|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507230000|2021-11-10 01:20:30|465.02|463.02|464.91|462.91|465.02|463.02|464.91|462.91|0
1636507240000|2021-11-10 01:20:40|464.81|462.81|464.81|462.81|464.81|462.81|464.6|462.6|0
1636507260000|2021-11-10 01:21:00|465.23|463.23|465.02|463.02|465.23|463.23|465.02|463.02|0
1636507270000|2021-11-10 01:21:10|465.12|463.12|465.02|463.02|465.12|463.12|464.81|462.81|0
1636507280000|2021-11-10 01:21:20|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1636507290000|2021-11-10 01:21:30|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1636507300000|2021-11-10 01:21:40|464.91|462.91|465.02|463.02|465.02|463.02|464.91|462.91|0
1636507310000|2021-11-10 01:21:50|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1636507320000|2021-11-10 01:22:00|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507330000|2021-11-10 01:22:10|465.02|463.02|465.23|463.23|465.23|463.23|465.02|463.02|0
1636507340000|2021-11-10 01:22:20|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636507360000|2021-11-10 01:22:40|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507380000|2021-11-10 01:23:00|465.02|463.02|465.23|463.23|465.23|463.23|465.02|463.02|0
1636507400000|2021-11-10 01:23:20|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1636507410000|2021-11-10 01:23:30|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507500000|2021-11-10 01:25:00|465.12|463.12|465.02|463.02|465.12|463.12|465.02|463.02|0
1636507510000|2021-11-10 01:25:10|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1636507520000|2021-11-10 01:25:20|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507530000|2021-11-10 01:25:30|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636507540000|2021-11-10 01:25:40|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507560000|2021-11-10 01:26:00|465.02|463.02|465.02|463.02|465.02|463.02|464.91|462.91|0
1636507600000|2021-11-10 01:26:40|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507610000|2021-11-10 01:26:50|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636507620000|2021-11-10 01:27:00|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1636507640000|2021-11-10 01:27:20|465.02|463.02|465.12|463.12|465.23|463.23|465.02|463.02|0
1636507650000|2021-11-10 01:27:30|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1636507690000|2021-11-10 01:28:10|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1636507740000|2021-11-10 01:29:00|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1636507750000|2021-11-10 01:29:10|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1636507760000|2021-11-10 01:29:20|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1636507770000|2021-11-10 01:29:30|464.6|462.6|464.6|462.6|464.81|462.81|464.6|462.6|0
1636507780000|2021-11-10 01:29:40|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507800000|2021-11-10 01:30:00|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636507810000|2021-11-10 01:30:10|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507820000|2021-11-10 01:30:20|464.91|462.91|464.81|462.81|465.02|463.02|464.81|462.81|0
1636507830000|2021-11-10 01:30:30|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1636507840000|2021-11-10 01:30:40|465.02|463.02|465.02|463.02|465.02|463.02|464.81|462.81|0
1636507850000|2021-11-10 01:30:50|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636507860000|2021-11-10 01:31:00|464.6|462.6|464.18|462.18|464.6|462.6|464.18|462.18|0
1636507870000|2021-11-10 01:31:10|463.97|461.97|463.35|461.35|463.97|461.97|463.35|461.35|0
1636507880000|2021-11-10 01:31:20|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1636507890000|2021-11-10 01:31:30|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1636507900000|2021-11-10 01:31:40|463.56|461.56|463.76|461.76|463.97|461.97|463.56|461.56|0
1636507910000|2021-11-10 01:31:50|463.86|461.86|463.56|461.56|463.86|461.86|463.56|461.56|0
1636507920000|2021-11-10 01:32:00|463.76|461.76|463.76|461.76|463.76|461.76|463.56|461.56|0
1636507930000|2021-11-10 01:32:10|463.56|461.56|463.35|461.35|463.56|461.56|463.35|461.35|0
1636507940000|2021-11-10 01:32:20|463.56|461.56|463.76|461.76|463.76|461.76|463.56|461.56|0
1636507950000|2021-11-10 01:32:30|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636507970000|2021-11-10 01:32:50|463.76|461.76|463.76|461.76|463.76|461.76|463.76|461.76|0
1636507980000|2021-11-10 01:33:00|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1636507990000|2021-11-10 01:33:10|463.76|461.76|463.97|461.97|463.97|461.97|463.76|461.76|0
1636508000000|2021-11-10 01:33:20|464.18|462.18|463.97|461.97|464.18|462.18|463.97|461.97|0
1636508010000|2021-11-10 01:33:30|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1636508020000|2021-11-10 01:33:40|464.39|462.39|464.39|462.39|464.6|462.6|464.39|462.39|0
1636508040000|2021-11-10 01:34:00|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636508050000|2021-11-10 01:34:10|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636508060000|2021-11-10 01:34:20|464.6|462.6|464.81|462.81|465.01|463.01|464.6|462.6|0
1636508080000|2021-11-10 01:34:40|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1636508090000|2021-11-10 01:34:50|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636508100000|2021-11-10 01:35:00|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1636508110000|2021-11-10 01:35:10|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636508120000|2021-11-10 01:35:20|464.8|462.8|464.6|462.6|464.8|462.8|464.6|462.6|0
1636508150000|2021-11-10 01:35:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636508170000|2021-11-10 01:36:10|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636508210000|2021-11-10 01:36:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636508220000|2021-11-10 01:37:00|465.01|463.01|465.22|463.22|465.22|463.22|465.01|463.01|0
1636508230000|2021-11-10 01:37:10|465.01|463.01|465.22|463.22|465.22|463.22|465.01|463.01|0
1636508240000|2021-11-10 01:37:20|465.01|463.01|464.8|462.8|465.01|463.01|464.8|462.8|0
1636508250000|2021-11-10 01:37:30|464.6|462.6|464.8|462.8|464.8|462.8|464.6|462.6|0
1636508260000|2021-11-10 01:37:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1636508270000|2021-11-10 01:37:50|464.8|462.8|464.9|462.9|465.01|463.01|464.8|462.8|0
1636508280000|2021-11-10 01:38:00|465.01|463.01|465.01|463.01|465.01|463.01|464.8|462.8|0
1636508290000|2021-11-10 01:38:10|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636508300000|2021-11-10 01:38:20|464.69|462.69|465.01|463.01|465.01|463.01|464.69|462.69|0
1636508310000|2021-11-10 01:38:30|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636508330000|2021-11-10 01:38:50|465.01|463.01|464.8|462.8|465.01|463.01|464.8|462.8|0
1636508340000|2021-11-10 01:39:00|465.01|463.01|464.8|462.8|465.01|463.01|464.59|462.59|0
1636508360000|2021-11-10 01:39:20|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1636508370000|2021-11-10 01:39:30|464.8|462.8|464.39|462.39|464.8|462.8|464.39|462.39|0
1636508390000|2021-11-10 01:39:50|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636508400000|2021-11-10 01:40:00|464.39|462.39|464.39|462.39|464.49|462.49|464.39|462.39|0
1636508410000|2021-11-10 01:40:10|464.18|462.18|463.97|461.97|464.18|462.18|463.97|461.97|0
1636508420000|2021-11-10 01:40:20|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636508430000|2021-11-10 01:40:30|463.76|461.76|463.65|461.65|463.76|461.76|463.55|461.55|0
1636508440000|2021-11-10 01:40:40|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636508450000|2021-11-10 01:40:50|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636508460000|2021-11-10 01:41:00|463.13|461.13|463.34|461.34|463.34|461.34|463.13|461.13|0
1636508470000|2021-11-10 01:41:10|463.13|461.13|462.93|460.93|463.13|461.13|462.93|460.93|0
1636508480000|2021-11-10 01:41:20|463.13|461.13|463.55|461.55|463.55|461.55|463.13|461.13|0
1636508490000|2021-11-10 01:41:30|463.76|461.76|463.55|461.55|463.76|461.76|463.34|461.34|0
1636508500000|2021-11-10 01:41:40|463.76|461.76|463.76|461.76|463.76|461.76|463.76|461.76|0
1636508510000|2021-11-10 01:41:50|463.55|461.55|463.34|461.34|463.55|461.55|463.34|461.34|0
1636508520000|2021-11-10 01:42:00|463.55|461.55|463.34|461.34|463.55|461.55|463.34|461.34|0
1636508530000|2021-11-10 01:42:10|463.55|461.55|463.55|461.55|463.55|461.55|463.34|461.34|0
1636508550000|2021-11-10 01:42:30|463.34|461.34|463.55|461.55|463.55|461.55|463.34|461.34|0
1636508560000|2021-11-10 01:42:40|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636508570000|2021-11-10 01:42:50|463.34|461.34|463.55|461.55|463.55|461.55|463.34|461.34|0
1636508580000|2021-11-10 01:43:00|463.34|461.34|463.13|461.13|463.34|461.34|463.13|461.13|0
1636508590000|2021-11-10 01:43:10|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636508600000|2021-11-10 01:43:20|463.55|461.55|463.34|461.34|463.55|461.55|463.34|461.34|0
1636508610000|2021-11-10 01:43:30|463.13|461.13|463.13|461.13|463.13|461.13|463.13|461.13|0
1636508620000|2021-11-10 01:43:40|462.92|460.92|463.13|461.13|463.13|461.13|462.92|460.92|0
1636508630000|2021-11-10 01:43:50|462.92|460.92|462.92|460.92|462.92|460.92|462.92|460.92|0
1636508640000|2021-11-10 01:44:00|463.13|461.13|462.92|460.92|463.13|461.13|462.92|460.92|0
1636508650000|2021-11-10 01:44:10|462.72|460.72|463.13|461.13|463.13|461.13|462.72|460.72|0
1636508660000|2021-11-10 01:44:20|463.23|461.23|463.13|461.13|463.34|461.34|463.13|461.13|0
1636508680000|2021-11-10 01:44:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636508700000|2021-11-10 01:45:00|463.13|461.13|463.13|461.13|463.34|461.34|463.13|461.13|0
1636508720000|2021-11-10 01:45:20|462.92|460.92|462.92|460.92|462.92|460.92|462.92|460.92|0
1636508730000|2021-11-10 01:45:30|462.72|460.72|462.92|460.92|462.92|460.92|462.72|460.72|0
1636508740000|2021-11-10 01:45:40|463.13|461.13|463.13|461.13|463.13|461.13|463.13|461.13|0
1636508750000|2021-11-10 01:45:50|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636508760000|2021-11-10 01:46:00|463.23|461.23|463.34|461.34|463.34|461.34|463.13|461.13|0
1636508770000|2021-11-10 01:46:10|463.55|461.55|463.34|461.34|463.55|461.55|463.34|461.34|0
1636508780000|2021-11-10 01:46:20|463.13|461.13|463.13|461.13|463.13|461.13|463.13|461.13|0
1636508790000|2021-11-10 01:46:30|462.92|460.92|462.92|460.92|463.13|461.13|462.92|460.92|0
1636508800000|2021-11-10 01:46:40|463.13|461.13|463.34|461.34|463.34|461.34|463.13|461.13|0
1636508810000|2021-11-10 01:46:50|463.13|461.13|463.23|461.23|463.34|461.34|463.13|461.13|0
1636508820000|2021-11-10 01:47:00|463.13|461.13|463.34|461.34|463.34|461.34|463.13|461.13|0
1636508840000|2021-11-10 01:47:20|463.23|461.23|463.13|461.13|463.23|461.23|463.13|461.13|0
1636508880000|2021-11-10 01:48:00|463.23|461.23|463.02|461.02|463.23|461.23|463.02|461.02|0
1636508890000|2021-11-10 01:48:10|462.92|460.92|463.13|461.13|463.13|461.13|462.92|460.92|0
1636508900000|2021-11-10 01:48:20|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636508920000|2021-11-10 01:48:40|463.55|461.55|463.55|461.55|463.55|461.55|463.55|461.55|0
1636508960000|2021-11-10 01:49:20|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636508970000|2021-11-10 01:49:30|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636509010000|2021-11-10 01:50:10|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636509020000|2021-11-10 01:50:20|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636509030000|2021-11-10 01:50:30|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1636509040000|2021-11-10 01:50:40|463.96|461.96|463.75|461.75|463.96|461.96|463.75|461.75|0
1636509050000|2021-11-10 01:50:50|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1636509060000|2021-11-10 01:51:00|463.96|461.96|463.75|461.75|463.96|461.96|463.75|461.75|0
1636509080000|2021-11-10 01:51:20|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636509090000|2021-11-10 01:51:30|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1636509100000|2021-11-10 01:51:40|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636509110000|2021-11-10 01:51:50|464.06|462.06|464.06|462.06|464.06|462.06|464.06|462.06|0
1636509120000|2021-11-10 01:52:00|463.96|461.96|464.06|462.06|464.17|462.17|463.96|461.96|0
1636509130000|2021-11-10 01:52:10|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1636509140000|2021-11-10 01:52:20|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636509150000|2021-11-10 01:52:30|464.06|462.06|463.96|461.96|464.06|462.06|463.96|461.96|0
1636509160000|2021-11-10 01:52:40|463.75|461.75|463.96|461.96|463.96|461.96|463.75|461.75|0
1636509190000|2021-11-10 01:53:10|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1636509210000|2021-11-10 01:53:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636509220000|2021-11-10 01:53:40|464.27|462.27|464.17|462.17|464.38|462.38|464.17|462.17|0
1636509230000|2021-11-10 01:53:50|464.38|462.38|464.59|462.59|464.59|462.59|464.38|462.38|0
1636509240000|2021-11-10 01:54:00|464.38|462.38|464.38|462.38|464.59|462.59|464.38|462.38|0
1636509260000|2021-11-10 01:54:20|464.59|462.59|464.59|462.59|464.79|462.79|464.59|462.59|0
1636509280000|2021-11-10 01:54:40|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636509290000|2021-11-10 01:54:50|465|463|464.79|462.79|465|463|464.79|462.79|0
1636509320000|2021-11-10 01:55:20|465|463|465|463|465|463|464.79|462.79|0
1636509330000|2021-11-10 01:55:30|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636509350000|2021-11-10 01:55:50|465|463|465|463|465|463|465|463|0
1636509380000|2021-11-10 01:56:20|464.79|462.79|464.58|462.58|464.79|462.79|464.58|462.58|0
1636509390000|2021-11-10 01:56:30|464.79|462.79|464.58|462.58|464.79|462.79|464.58|462.58|0
1636509400000|2021-11-10 01:56:40|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636509420000|2021-11-10 01:57:00|465|463|465|463|465|463|465|463|0
1636509430000|2021-11-10 01:57:10|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636509440000|2021-11-10 01:57:20|465|463|465|463|465|463|465|463|0
1636509450000|2021-11-10 01:57:30|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509470000|2021-11-10 01:57:50|465|463|465|463|465.21|463.21|465|463|0
1636509480000|2021-11-10 01:58:00|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509490000|2021-11-10 01:58:10|465.42|463.42|465.84|463.84|465.84|463.84|465.42|463.42|0
1636509500000|2021-11-10 01:58:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1636509510000|2021-11-10 01:58:30|465.42|463.42|465.42|463.42|465.42|463.42|465.42|463.42|0
1636509520000|2021-11-10 01:58:40|465.63|463.63|465.42|463.42|465.63|463.63|465.42|463.42|0
1636509550000|2021-11-10 01:59:10|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1636509590000|2021-11-10 01:59:50|465.42|463.42|465.42|463.42|465.42|463.42|465.42|463.42|0
1636509600000|2021-11-10 02:00:00|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1636509610000|2021-11-10 02:00:10|465.83|463.83|465.83|463.83|465.83|463.83|465.63|463.63|0
1636509620000|2021-11-10 02:00:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1636509640000|2021-11-10 02:00:40|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1636509660000|2021-11-10 02:01:00|465.42|463.42|465.42|463.42|465.42|463.42|465.21|463.21|0
1636509680000|2021-11-10 02:01:20|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509690000|2021-11-10 02:01:30|465|463|465|463|465|463|465|463|0
1636509700000|2021-11-10 02:01:40|465.21|463.21|465|463|465.21|463.21|465|463|0
1636509710000|2021-11-10 02:01:50|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509720000|2021-11-10 02:02:00|465|463|465|463|465|463|465|463|0
1636509730000|2021-11-10 02:02:10|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509740000|2021-11-10 02:02:20|465|463|465.21|463.21|465.21|463.21|465|463|0
1636509750000|2021-11-10 02:02:30|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1636509760000|2021-11-10 02:02:40|465.21|463.21|465|463|465.21|463.21|465|463|0
1636509770000|2021-11-10 02:02:50|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509780000|2021-11-10 02:03:00|465.42|463.42|465.41|463.41|465.42|463.42|465.21|463.21|0
1636509790000|2021-11-10 02:03:10|465.21|463.21|465|463|465.21|463.21|465|463|0
1636509820000|2021-11-10 02:03:40|464.89|462.89|464.79|462.79|465|463|464.79|462.79|0
1636509830000|2021-11-10 02:03:50|465|463|465|463|465|463|465|463|0
1636509870000|2021-11-10 02:04:30|465.21|463.21|465.41|463.41|465.41|463.41|465.21|463.21|0
1636509880000|2021-11-10 02:04:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1636509890000|2021-11-10 02:04:50|465|463|465|463|465|463|465|463|0
1636509920000|2021-11-10 02:05:20|464.79|462.79|464.68|462.68|464.79|462.79|464.68|462.68|0
1636509930000|2021-11-10 02:05:30|464.58|462.58|464.68|462.68|464.68|462.68|464.58|462.58|0
1636509940000|2021-11-10 02:05:40|464.58|462.58|464.68|462.68|464.79|462.79|464.58|462.58|0
1636509950000|2021-11-10 02:05:50|464.79|462.79|464.79|462.79|465|463|464.79|462.79|0
1636509960000|2021-11-10 02:06:00|465|463|465.2|463.2|465.2|463.2|465|463|0
1636509970000|2021-11-10 02:06:10|465.41|463.41|465.2|463.2|465.41|463.41|465.2|463.2|0
1636509980000|2021-11-10 02:06:20|465.41|463.41|465.41|463.41|465.62|463.62|465.41|463.41|0
1636509990000|2021-11-10 02:06:30|465.51|463.51|465.41|463.41|465.62|463.62|465.41|463.41|0
1636510010000|2021-11-10 02:06:50|465.51|463.51|465.51|463.51|465.51|463.51|465.51|463.51|0
1636510020000|2021-11-10 02:07:00|465.41|463.41|465.2|463.2|465.41|463.41|465.2|463.2|0
1636510030000|2021-11-10 02:07:10|465.41|463.41|465.41|463.41|465.41|463.41|465.2|463.2|0
1636510050000|2021-11-10 02:07:30|465.2|463.2|465.2|463.2|465.3|463.3|465.2|463.2|0
1636510060000|2021-11-10 02:07:40|465|463|465.2|463.2|465.2|463.2|465|463|0
1636510070000|2021-11-10 02:07:50|465.1|463.1|465.2|463.2|465.2|463.2|464.99|462.99|0
1636510080000|2021-11-10 02:08:00|464.99|462.99|464.99|462.99|465.1|463.1|464.99|462.99|0
1636510120000|2021-11-10 02:08:40|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636510140000|2021-11-10 02:09:00|465.41|463.41|465.41|463.41|465.41|463.41|465.2|463.2|0
1636510150000|2021-11-10 02:09:10|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1636510160000|2021-11-10 02:09:20|464.99|462.99|464.99|462.99|465.2|463.2|464.99|462.99|0
1636510170000|2021-11-10 02:09:30|465.09|463.09|465.2|463.2|465.2|463.2|465.09|463.09|0
1636510180000|2021-11-10 02:09:40|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|0
1636510200000|2021-11-10 02:10:00|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636510220000|2021-11-10 02:10:20|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636510240000|2021-11-10 02:10:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636510260000|2021-11-10 02:11:00|464.16|462.16|464.37|462.37|464.37|462.37|464.16|462.16|0
1636510270000|2021-11-10 02:11:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636510280000|2021-11-10 02:11:20|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636510290000|2021-11-10 02:11:30|464.37|462.37|464.37|462.37|464.47|462.47|464.37|462.37|0
1636510320000|2021-11-10 02:12:00|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636510330000|2021-11-10 02:12:10|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636510340000|2021-11-10 02:12:20|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636510360000|2021-11-10 02:12:40|464.05|462.05|463.95|461.95|464.05|462.05|463.95|461.95|0
1636510370000|2021-11-10 02:12:50|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1636510390000|2021-11-10 02:13:10|463.53|461.53|463.63|461.63|463.63|461.63|463.53|461.53|0
1636510400000|2021-11-10 02:13:20|463.53|461.53|463.74|461.74|463.74|461.74|463.53|461.53|0
1636510410000|2021-11-10 02:13:30|463.53|461.53|463.32|461.32|463.53|461.53|463.32|461.32|0
1636510460000|2021-11-10 02:14:20|463.22|461.22|463.12|461.12|463.22|461.22|463.12|461.12|0
1636510470000|2021-11-10 02:14:30|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636510500000|2021-11-10 02:15:00|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1636510510000|2021-11-10 02:15:10|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636510520000|2021-11-10 02:15:20|463.21|461.21|463.32|461.32|463.32|461.32|463.11|461.11|0
1636510550000|2021-11-10 02:15:50|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|0
1636510560000|2021-11-10 02:16:00|463.32|461.32|463.32|461.32|463.53|461.53|463.32|461.32|0
1636510580000|2021-11-10 02:16:20|463.21|461.21|463.11|461.11|463.21|461.21|463.11|461.11|0
1636510600000|2021-11-10 02:16:40|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636510660000|2021-11-10 02:17:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636510670000|2021-11-10 02:17:50|463.42|461.42|463.32|461.32|463.42|461.42|463.32|461.32|0
1636510700000|2021-11-10 02:18:20|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|0
1636510710000|2021-11-10 02:18:30|462.9|460.9|462.7|460.7|462.9|460.9|462.7|460.7|0
1636510720000|2021-11-10 02:18:40|462.9|460.9|462.9|460.9|462.9|460.9|462.8|460.8|0
1636510730000|2021-11-10 02:18:50|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|0
1636510740000|2021-11-10 02:19:00|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636510760000|2021-11-10 02:19:20|462.59|460.59|462.7|460.7|462.7|460.7|462.49|460.49|0
1636510800000|2021-11-10 02:20:00|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636510840000|2021-11-10 02:20:40|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|0
1636510860000|2021-11-10 02:21:00|462.59|460.59|462.7|460.7|462.7|460.7|462.59|460.59|0
1636510870000|2021-11-10 02:21:10|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636510880000|2021-11-10 02:21:20|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636510910000|2021-11-10 02:21:50|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636510940000|2021-11-10 02:22:20|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636510950000|2021-11-10 02:22:30|462.69|460.69|462.69|460.69|462.69|460.69|462.49|460.49|0
1636510960000|2021-11-10 02:22:40|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636511000000|2021-11-10 02:23:20|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1636511010000|2021-11-10 02:23:30|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636511040000|2021-11-10 02:24:00|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1636511050000|2021-11-10 02:24:10|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1636511060000|2021-11-10 02:24:20|462.48|460.48|462.48|460.48|462.48|460.48|462.48|460.48|0
1636511070000|2021-11-10 02:24:30|462.28|460.28|462.48|460.48|462.48|460.48|462.28|460.28|0
1636511100000|2021-11-10 02:25:00|462.69|460.69|462.48|460.48|462.69|460.69|462.48|460.48|0
1636511110000|2021-11-10 02:25:10|462.69|460.69|462.69|460.69|462.69|460.69|462.48|460.48|0
1636511170000|2021-11-10 02:26:10|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1636511190000|2021-11-10 02:26:30|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1636511200000|2021-11-10 02:26:40|463.32|461.32|463.11|461.11|463.32|461.32|463.11|461.11|0
1636511210000|2021-11-10 02:26:50|463.21|461.21|463.11|461.11|463.32|461.32|463.11|461.11|0
1636511250000|2021-11-10 02:27:30|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636511280000|2021-11-10 02:28:00|463.11|461.11|463.21|461.21|463.21|461.21|463.11|461.11|0
1636511290000|2021-11-10 02:28:10|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1636511330000|2021-11-10 02:28:50|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1636511340000|2021-11-10 02:29:00|463.42|461.42|463.32|461.32|463.52|461.52|463.32|461.32|0
1636511350000|2021-11-10 02:29:10|463.42|461.42|463.32|461.32|463.42|461.42|463.32|461.32|0
1636511380000|2021-11-10 02:29:40|463.21|461.21|463.11|461.11|463.21|461.21|463.11|461.11|0
1636511400000|2021-11-10 02:30:00|463.21|461.21|463.11|461.11|463.21|461.21|463.11|461.11|0
1636511410000|2021-11-10 02:30:10|463|461|462.9|460.9|463|461|462.9|460.9|0
1636511430000|2021-11-10 02:30:30|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636511460000|2021-11-10 02:31:00|462.48|460.48|462.27|460.27|462.48|460.48|462.27|460.27|0
1636511470000|2021-11-10 02:31:10|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1636511490000|2021-11-10 02:31:30|461.65|459.65|461.65|459.65|461.65|459.65|461.65|459.65|0
1636511500000|2021-11-10 02:31:40|461.86|459.86|462.06|460.06|462.06|460.06|461.86|459.86|0
1636511510000|2021-11-10 02:31:50|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1636511520000|2021-11-10 02:32:00|462.48|460.48|462.37|460.37|462.48|460.48|462.37|460.37|0
1636511530000|2021-11-10 02:32:10|462.48|460.48|462.27|460.27|462.48|460.48|462.27|460.27|0
1636511540000|2021-11-10 02:32:20|462.48|460.48|462.48|460.48|462.48|460.48|462.48|460.48|0
1636511560000|2021-11-10 02:32:40|462.27|460.27|462.48|460.48|462.48|460.48|462.27|460.27|0
1636511570000|2021-11-10 02:32:50|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1636511590000|2021-11-10 02:33:10|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|0
1636511620000|2021-11-10 02:33:40|461.96|459.96|461.65|459.65|461.96|459.96|461.65|459.65|0
1636511640000|2021-11-10 02:34:00|461.44|459.44|461.02|459.02|461.44|459.44|461.02|459.02|0
1636511660000|2021-11-10 02:34:20|460.91|458.91|461.02|459.02|461.02|459.02|460.81|458.81|0
1636511680000|2021-11-10 02:34:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1636511690000|2021-11-10 02:34:50|460.61|458.61|460.61|458.61|460.61|458.61|460.61|458.61|0
1636511700000|2021-11-10 02:35:00|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1636511720000|2021-11-10 02:35:20|460.61|458.61|460.81|458.81|460.81|458.81|460.61|458.61|0
1636511730000|2021-11-10 02:35:30|460.61|458.61|459.57|457.57|460.61|458.61|459.36|457.36|0
1636511750000|2021-11-10 02:35:50|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1636511760000|2021-11-10 02:36:00|459.15|457.15|458.94|456.94|459.15|457.15|458.74|456.74|0
1636511770000|2021-11-10 02:36:10|459.15|457.15|459.36|457.36|459.36|457.36|459.15|457.15|0
1636511780000|2021-11-10 02:36:20|459.57|457.57|459.36|457.36|459.57|457.57|459.36|457.36|0
1636511790000|2021-11-10 02:36:30|459.57|457.57|459.36|457.36|459.57|457.57|459.36|457.36|0
1636511800000|2021-11-10 02:36:40|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|0
1636511810000|2021-11-10 02:36:50|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1636511820000|2021-11-10 02:37:00|459.57|457.57|459.36|457.36|459.57|457.57|459.36|457.36|0
1636511830000|2021-11-10 02:37:10|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|0
1636511840000|2021-11-10 02:37:20|459.36|457.36|459.15|457.15|459.36|457.36|459.15|457.15|0
1636511850000|2021-11-10 02:37:30|459.36|457.36|459.57|457.57|459.57|457.57|459.36|457.36|0
1636511860000|2021-11-10 02:37:40|459.77|457.77|459.57|457.57|459.77|457.77|459.57|457.57|0
1636511870000|2021-11-10 02:37:50|459.77|457.77|459.77|457.77|459.77|457.77|459.77|457.77|0
1636511890000|2021-11-10 02:38:10|459.57|457.57|459.77|457.77|459.77|457.77|459.57|457.57|0
1636511900000|2021-11-10 02:38:20|459.67|457.67|459.57|457.57|459.77|457.77|459.57|457.57|0
1636511920000|2021-11-10 02:38:40|459.77|457.77|459.77|457.77|459.77|457.77|459.77|457.77|0
1636511930000|2021-11-10 02:38:50|459.98|457.98|459.77|457.77|459.98|457.98|459.77|457.77|0
1636511940000|2021-11-10 02:39:00|459.98|457.98|459.77|457.77|459.98|457.98|459.77|457.77|0
1636511950000|2021-11-10 02:39:10|459.98|457.98|459.98|457.98|459.98|457.98|459.77|457.77|0
1636511960000|2021-11-10 02:39:20|459.77|457.77|459.66|457.66|459.77|457.77|459.66|457.66|0
1636511970000|2021-11-10 02:39:30|459.77|457.77|459.56|457.56|459.77|457.77|459.56|457.56|0
1636512010000|2021-11-10 02:40:10|459.77|457.77|459.56|457.56|459.77|457.77|459.56|457.56|0
1636512020000|2021-11-10 02:40:20|459.77|457.77|459.77|457.77|459.77|457.77|459.66|457.66|0
1636512030000|2021-11-10 02:40:30|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|0
1636512050000|2021-11-10 02:40:50|459.36|457.36|459.56|457.56|459.56|457.56|459.36|457.36|0
1636512060000|2021-11-10 02:41:00|459.36|457.36|459.36|457.36|459.56|457.56|459.36|457.36|0
1636512070000|2021-11-10 02:41:10|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|0
1636512080000|2021-11-10 02:41:20|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1636512120000|2021-11-10 02:42:00|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|0
1636512130000|2021-11-10 02:42:10|459.77|457.77|459.77|457.77|459.77|457.77|459.56|457.56|0
1636512140000|2021-11-10 02:42:20|459.56|457.56|459.66|457.66|459.77|457.77|459.56|457.56|0
1636512150000|2021-11-10 02:42:30|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|0
1636512190000|2021-11-10 02:43:10|459.35|457.35|459.35|457.35|459.35|457.35|459.35|457.35|0
1636512200000|2021-11-10 02:43:20|459.25|457.25|459.25|457.25|459.25|457.25|459.25|457.25|0
1636512210000|2021-11-10 02:43:30|459.15|457.15|458.94|456.94|459.15|457.15|458.94|456.94|0
1636512220000|2021-11-10 02:43:40|459.15|457.15|459.25|457.25|459.25|457.25|459.15|457.15|0
1636512230000|2021-11-10 02:43:50|459.56|457.56|459.77|457.77|459.77|457.77|459.56|457.56|0
1636512240000|2021-11-10 02:44:00|459.66|457.66|459.56|457.56|459.77|457.77|459.56|457.56|0
1636512280000|2021-11-10 02:44:40|459.66|457.66|459.56|457.56|459.66|457.66|459.56|457.56|0
1636512290000|2021-11-10 02:44:50|459.66|457.66|459.77|457.77|459.77|457.77|459.66|457.66|0
1636512300000|2021-11-10 02:45:00|459.56|457.56|459.35|457.35|459.56|457.56|459.35|457.35|0
1636512320000|2021-11-10 02:45:20|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|0
1636512330000|2021-11-10 02:45:30|459.45|457.45|459.35|457.35|459.45|457.45|459.35|457.35|0
1636512360000|2021-11-10 02:46:00|459.15|457.15|459.15|457.15|459.35|457.35|459.15|457.15|0
1636512370000|2021-11-10 02:46:10|459.35|457.35|459.35|457.35|459.35|457.35|459.35|457.35|0
1636512390000|2021-11-10 02:46:30|459.15|457.15|459.25|457.25|459.35|457.35|459.15|457.15|0
1636512400000|2021-11-10 02:46:40|459.15|457.15|459.15|457.15|459.15|457.15|459.15|457.15|0
1636512410000|2021-11-10 02:46:50|458.94|456.94|458.94|456.94|458.94|456.94|458.94|456.94|0
1636512420000|2021-11-10 02:47:00|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1636512450000|2021-11-10 02:47:30|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512460000|2021-11-10 02:47:40|458.31|456.31|458.41|456.41|458.41|456.41|458.31|456.31|0
1636512470000|2021-11-10 02:47:50|458.52|456.52|458.52|456.52|458.52|456.52|458.31|456.31|0
1636512480000|2021-11-10 02:48:00|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636512490000|2021-11-10 02:48:10|458.52|456.52|458.31|456.31|458.52|456.52|458.31|456.31|0
1636512500000|2021-11-10 02:48:20|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512510000|2021-11-10 02:48:30|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636512540000|2021-11-10 02:49:00|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512550000|2021-11-10 02:49:10|458.73|456.73|458.94|456.94|458.94|456.94|458.73|456.73|0
1636512560000|2021-11-10 02:49:20|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1636512570000|2021-11-10 02:49:30|458.83|456.83|458.94|456.94|458.94|456.94|458.73|456.73|0
1636512590000|2021-11-10 02:49:50|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1636512600000|2021-11-10 02:50:00|458.94|456.94|458.94|456.94|458.94|456.94|458.73|456.73|0
1636512610000|2021-11-10 02:50:10|459.04|457.04|459.04|457.04|459.04|457.04|458.94|456.94|0
1636512620000|2021-11-10 02:50:20|458.94|456.94|458.94|456.94|459.04|457.04|458.94|456.94|0
1636512630000|2021-11-10 02:50:30|458.73|456.73|458.94|456.94|458.94|456.94|458.73|456.73|0
1636512640000|2021-11-10 02:50:40|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1636512650000|2021-11-10 02:50:50|458.83|456.83|458.83|456.83|458.83|456.83|458.83|456.83|0
1636512660000|2021-11-10 02:51:00|458.73|456.73|458.94|456.94|458.94|456.94|458.73|456.73|0
1636512680000|2021-11-10 02:51:20|458.93|456.93|458.73|456.73|458.93|456.93|458.73|456.73|0
1636512690000|2021-11-10 02:51:30|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512700000|2021-11-10 02:51:40|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636512720000|2021-11-10 02:52:00|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512730000|2021-11-10 02:52:10|458.31|456.31|458.1|456.1|458.31|456.31|458.1|456.1|0
1636512740000|2021-11-10 02:52:20|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636512760000|2021-11-10 02:52:40|458.1|456.1|458.1|456.1|458.1|456.1|458.1|456.1|0
1636512790000|2021-11-10 02:53:10|458.31|456.31|458.31|456.31|458.41|456.41|458.31|456.31|0
1636512800000|2021-11-10 02:53:20|458.52|456.52|458.31|456.31|458.52|456.52|458.31|456.31|0
1636512820000|2021-11-10 02:53:40|458.2|456.2|458.2|456.2|458.2|456.2|458.2|456.2|0
1636512830000|2021-11-10 02:53:50|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636512850000|2021-11-10 02:54:10|458.52|456.52|458.73|456.73|458.73|456.73|458.52|456.52|0
1636512860000|2021-11-10 02:54:20|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512870000|2021-11-10 02:54:30|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1636512880000|2021-11-10 02:54:40|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512900000|2021-11-10 02:55:00|458.73|456.73|458.93|456.93|458.93|456.93|458.73|456.73|0
1636512910000|2021-11-10 02:55:10|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1636512920000|2021-11-10 02:55:20|458.93|456.93|458.73|456.73|458.93|456.93|458.73|456.73|0
1636512930000|2021-11-10 02:55:30|458.72|456.72|458.93|456.93|458.93|456.93|458.72|456.72|0
1636512940000|2021-11-10 02:55:40|458.82|456.82|458.72|456.72|458.82|456.82|458.72|456.72|0
1636512960000|2021-11-10 02:56:00|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1636512970000|2021-11-10 02:56:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636512990000|2021-11-10 02:56:30|458.52|456.52|458.72|456.72|458.72|456.72|458.52|456.52|0
1636513010000|2021-11-10 02:56:50|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513030000|2021-11-10 02:57:10|459.14|457.14|458.93|456.93|459.14|457.14|458.93|456.93|0
1636513060000|2021-11-10 02:57:40|459.14|457.14|459.14|457.14|459.14|457.14|459.03|457.03|0
1636513070000|2021-11-10 02:57:50|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513080000|2021-11-10 02:58:00|459.14|457.14|458.93|456.93|459.14|457.14|458.93|456.93|0
1636513110000|2021-11-10 02:58:30|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513120000|2021-11-10 02:58:40|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513130000|2021-11-10 02:58:50|458.72|456.72|458.82|456.82|458.82|456.82|458.72|456.72|0
1636513140000|2021-11-10 02:59:00|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513150000|2021-11-10 02:59:10|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513170000|2021-11-10 02:59:30|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513180000|2021-11-10 02:59:40|458.93|456.93|458.72|456.72|458.93|456.93|458.72|456.72|0
1636513200000|2021-11-10 03:00:00|458.82|456.82|458.72|456.72|458.93|456.93|458.72|456.72|0
1636513220000|2021-11-10 03:00:20|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1636513240000|2021-11-10 03:00:40|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|0
1636513270000|2021-11-10 03:01:10|458.51|456.51|458.72|456.72|458.72|456.72|458.51|456.51|0
1636513290000|2021-11-10 03:01:30|458.93|456.93|458.93|456.93|458.93|456.93|458.72|456.72|0
1636513300000|2021-11-10 03:01:40|458.72|456.72|458.93|456.93|458.93|456.93|458.72|456.72|0
1636513310000|2021-11-10 03:01:50|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513320000|2021-11-10 03:02:00|458.51|456.51|458.51|456.51|458.72|456.72|458.51|456.51|0
1636513330000|2021-11-10 03:02:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513420000|2021-11-10 03:03:40|458.61|456.61|458.51|456.51|458.61|456.61|458.51|456.51|0
1636513450000|2021-11-10 03:04:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513460000|2021-11-10 03:04:20|458.51|456.51|458.72|456.72|458.72|456.72|458.51|456.51|0
1636513470000|2021-11-10 03:04:30|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1636513480000|2021-11-10 03:04:40|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513500000|2021-11-10 03:05:00|458.82|456.82|458.82|456.82|458.82|456.82|458.82|456.82|0
1636513510000|2021-11-10 03:05:10|458.93|456.93|458.72|456.72|458.93|456.93|458.72|456.72|0
1636513520000|2021-11-10 03:05:20|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513530000|2021-11-10 03:05:30|458.72|456.72|458.93|456.93|458.93|456.93|458.72|456.72|0
1636513540000|2021-11-10 03:05:40|458.82|456.82|458.82|456.82|458.82|456.82|458.82|456.82|0
1636513550000|2021-11-10 03:05:50|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513570000|2021-11-10 03:06:10|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513580000|2021-11-10 03:06:20|458.82|456.82|458.72|456.72|458.82|456.82|458.72|456.72|0
1636513590000|2021-11-10 03:06:30|458.93|456.93|458.93|456.93|458.93|456.93|458.93|456.93|0
1636513620000|2021-11-10 03:07:00|458.82|456.82|458.93|456.93|458.93|456.93|458.82|456.82|0
1636513630000|2021-11-10 03:07:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513640000|2021-11-10 03:07:20|458.82|456.82|458.72|456.72|458.82|456.82|458.72|456.72|0
1636513710000|2021-11-10 03:08:30|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1636513750000|2021-11-10 03:09:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513770000|2021-11-10 03:09:30|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1636513800000|2021-11-10 03:10:00|458.72|456.72|458.51|456.51|458.72|456.72|458.51|456.51|0
1636513810000|2021-11-10 03:10:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513820000|2021-11-10 03:10:20|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1636513830000|2021-11-10 03:10:30|458.61|456.61|458.72|456.72|458.72|456.72|458.61|456.61|0
1636513840000|2021-11-10 03:10:40|458.61|456.61|458.51|456.51|458.61|456.61|458.51|456.51|0
1636513870000|2021-11-10 03:11:10|458.72|456.72|458.51|456.51|458.72|456.72|458.51|456.51|0
1636513880000|2021-11-10 03:11:20|458.72|456.72|458.61|456.61|458.72|456.72|458.61|456.61|0
1636513890000|2021-11-10 03:11:30|458.72|456.72|458.51|456.51|458.72|456.72|458.51|456.51|0
1636513900000|2021-11-10 03:11:40|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1636513930000|2021-11-10 03:12:10|458.92|456.92|459.13|457.13|459.13|457.13|458.92|456.92|0
1636513980000|2021-11-10 03:13:00|459.34|457.34|459.13|457.13|459.34|457.34|459.13|457.13|0
1636514000000|2021-11-10 03:13:20|459.23|457.23|459.13|457.13|459.34|457.34|459.13|457.13|0
1636514020000|2021-11-10 03:13:40|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1636514030000|2021-11-10 03:13:50|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|0
1636514040000|2021-11-10 03:14:00|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1636514110000|2021-11-10 03:15:10|459.54|457.54|459.54|457.54|459.54|457.54|459.34|457.34|0
1636514120000|2021-11-10 03:15:20|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1636514240000|2021-11-10 03:17:20|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|0
1636514250000|2021-11-10 03:17:30|459.34|457.34|459.13|457.13|459.34|457.34|459.13|457.13|0
1636514280000|2021-11-10 03:18:00|458.92|456.92|458.92|456.92|458.92|456.92|458.92|456.92|0
1636514290000|2021-11-10 03:18:10|458.81|456.81|458.71|456.71|458.92|456.92|458.71|456.71|0
1636514300000|2021-11-10 03:18:20|458.92|456.92|458.71|456.71|458.92|456.92|458.71|456.71|0
1636514310000|2021-11-10 03:18:30|458.5|456.5|458.5|456.5|458.5|456.5|458.5|456.5|0
1636514330000|2021-11-10 03:18:50|458.3|456.3|458.5|456.5|458.5|456.5|458.3|456.3|0
1636514340000|2021-11-10 03:19:00|458.3|456.3|458.3|456.3|458.3|456.3|458.3|456.3|0
1636514350000|2021-11-10 03:19:10|457.47|455.47|457.47|455.47|457.47|455.47|457.26|455.26|0
1636514360000|2021-11-10 03:19:20|457.67|455.67|457.67|455.67|457.67|455.67|457.67|455.67|0
1636514370000|2021-11-10 03:19:30|457.88|455.88|458.09|456.09|458.09|456.09|457.88|455.88|0
1636514380000|2021-11-10 03:19:40|458.3|456.3|458.5|456.5|458.5|456.5|458.3|456.3|0
1636514390000|2021-11-10 03:19:50|458.92|456.92|458.92|456.92|458.92|456.92|458.92|456.92|0
1636514400000|2021-11-10 03:20:00|458.71|456.71|458.92|456.92|458.92|456.92|458.71|456.71|0
1636514410000|2021-11-10 03:20:10|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|0
1636514420000|2021-11-10 03:20:20|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514430000|2021-11-10 03:20:30|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1636514440000|2021-11-10 03:20:40|459.33|457.33|459.64|457.64|459.64|457.64|459.33|457.33|0
1636514450000|2021-11-10 03:20:50|459.75|457.75|459.54|457.54|459.75|457.75|459.54|457.54|0
1636514460000|2021-11-10 03:21:00|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514470000|2021-11-10 03:21:10|459.13|457.13|459.33|457.33|459.33|457.33|459.13|457.13|0
1636514480000|2021-11-10 03:21:20|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1636514490000|2021-11-10 03:21:30|459.75|457.75|459.64|457.64|459.75|457.75|459.54|457.54|0
1636514500000|2021-11-10 03:21:40|459.54|457.54|459.33|457.33|459.54|457.54|459.33|457.33|0
1636514510000|2021-11-10 03:21:50|459.54|457.54|459.33|457.33|459.54|457.54|459.33|457.33|0
1636514520000|2021-11-10 03:22:00|459.54|457.54|459.12|457.12|459.54|457.54|459.12|457.12|0
1636514540000|2021-11-10 03:22:20|459.43|457.43|459.54|457.54|459.54|457.54|459.33|457.33|0
1636514550000|2021-11-10 03:22:30|459.33|457.33|459.54|457.54|459.54|457.54|459.33|457.33|0
1636514560000|2021-11-10 03:22:40|459.33|457.33|459.43|457.43|459.43|457.43|459.33|457.33|0
1636514570000|2021-11-10 03:22:50|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514590000|2021-11-10 03:23:10|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636514600000|2021-11-10 03:23:20|459.33|457.33|459.33|457.33|459.33|457.33|459.12|457.12|0
1636514610000|2021-11-10 03:23:30|459.22|457.22|459.33|457.33|459.33|457.33|459.22|457.22|0
1636514620000|2021-11-10 03:23:40|459.22|457.22|459.12|457.12|459.33|457.33|459.12|457.12|0
1636514640000|2021-11-10 03:24:00|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514660000|2021-11-10 03:24:20|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1636514670000|2021-11-10 03:24:30|459.43|457.43|459.54|457.54|459.54|457.54|459.33|457.33|0
1636514730000|2021-11-10 03:25:30|459.75|457.75|459.75|457.75|459.75|457.75|459.75|457.75|0
1636514740000|2021-11-10 03:25:40|459.64|457.64|459.54|457.54|459.75|457.75|459.54|457.54|0
1636514780000|2021-11-10 03:26:20|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514800000|2021-11-10 03:26:40|459.54|457.54|459.43|457.43|459.54|457.54|459.43|457.43|0
1636514810000|2021-11-10 03:26:50|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1636514830000|2021-11-10 03:27:10|459.43|457.43|459.54|457.54|459.54|457.54|459.43|457.43|0
1636514840000|2021-11-10 03:27:20|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514870000|2021-11-10 03:27:50|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636514880000|2021-11-10 03:28:00|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514910000|2021-11-10 03:28:30|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636514920000|2021-11-10 03:28:40|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636514940000|2021-11-10 03:29:00|459.54|457.54|459.54|457.54|459.54|457.54|459.33|457.33|0
1636514950000|2021-11-10 03:29:10|459.33|457.33|459.54|457.54|459.54|457.54|459.33|457.33|0
1636514970000|2021-11-10 03:29:30|459.74|457.74|459.74|457.74|459.74|457.74|459.74|457.74|0
1636514980000|2021-11-10 03:29:40|459.64|457.64|459.54|457.54|459.64|457.64|459.54|457.54|0
1636514990000|2021-11-10 03:29:50|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1636515000000|2021-11-10 03:30:00|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1636515020000|2021-11-10 03:30:20|459.33|457.33|459.33|457.33|459.54|457.54|459.33|457.33|0
1636515030000|2021-11-10 03:30:30|459.43|457.43|459.33|457.33|459.43|457.43|459.33|457.33|0
1636515040000|2021-11-10 03:30:40|459.54|457.54|459.33|457.33|459.54|457.54|459.33|457.33|0
1636515070000|2021-11-10 03:31:10|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636515120000|2021-11-10 03:32:00|459.53|457.53|459.53|457.53|459.53|457.53|459.53|457.53|0
1636515130000|2021-11-10 03:32:10|459.43|457.43|459.33|457.33|459.53|457.53|459.33|457.33|0
1636515170000|2021-11-10 03:32:50|459.53|457.53|459.33|457.33|459.53|457.53|459.33|457.33|0
1636515180000|2021-11-10 03:33:00|459.53|457.53|459.43|457.43|459.53|457.53|459.33|457.33|0
1636515190000|2021-11-10 03:33:10|459.53|457.53|459.53|457.53|459.53|457.53|459.53|457.53|0
1636515220000|2021-11-10 03:33:40|459.33|457.33|459.43|457.43|459.53|457.53|459.33|457.33|0
1636515230000|2021-11-10 03:33:50|459.53|457.53|459.33|457.33|459.53|457.53|459.33|457.33|0
1636515280000|2021-11-10 03:34:40|459.12|457.12|459.33|457.33|459.33|457.33|459.12|457.12|0
1636515300000|2021-11-10 03:35:00|459.12|457.12|459.33|457.33|459.33|457.33|459.12|457.12|0
1636515310000|2021-11-10 03:35:10|459.12|457.12|459.32|457.32|459.33|457.33|459.12|457.12|0
1636515320000|2021-11-10 03:35:20|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636515340000|2021-11-10 03:35:40|459.32|457.32|459.32|457.32|459.32|457.32|459.32|457.32|0
1636515350000|2021-11-10 03:35:50|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1636515400000|2021-11-10 03:36:40|458.91|456.91|458.91|456.91|458.91|456.91|458.91|456.91|0
1636515460000|2021-11-10 03:37:40|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1636515470000|2021-11-10 03:37:50|458.7|456.7|458.49|456.49|458.7|456.7|458.49|456.49|0
1636515480000|2021-11-10 03:38:00|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1636515510000|2021-11-10 03:38:30|458.49|456.49|458.49|456.49|458.7|456.7|458.49|456.49|0
1636515520000|2021-11-10 03:38:40|458.59|456.59|458.59|456.59|458.59|456.59|458.59|456.59|0
1636515530000|2021-11-10 03:38:50|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1636515550000|2021-11-10 03:39:10|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1636515570000|2021-11-10 03:39:30|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1636515660000|2021-11-10 03:41:00|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1636515710000|2021-11-10 03:41:50|458.91|456.91|458.91|456.91|458.91|456.91|458.91|456.91|0
1636515720000|2021-11-10 03:42:00|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1636515760000|2021-11-10 03:42:40|458.8|456.8|458.7|456.7|458.8|456.8|458.7|456.7|0
1636515890000|2021-11-10 03:44:50|458.9|456.9|458.49|456.49|458.9|456.9|458.49|456.49|0
1636515980000|2021-11-10 03:46:20|458.28|456.28|458.28|456.28|458.28|456.28|458.28|456.28|0
1636516050000|2021-11-10 03:47:30|458.38|456.38|458.38|456.38|458.38|456.38|458.38|456.38|0
1636516060000|2021-11-10 03:47:40|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1636516080000|2021-11-10 03:48:00|458.28|456.28|458.07|456.07|458.28|456.28|458.07|456.07|0
1636516090000|2021-11-10 03:48:10|458.28|456.28|458.28|456.28|458.28|456.28|458.28|456.28|0
1636516100000|2021-11-10 03:48:20|458.07|456.07|458.28|456.28|458.28|456.28|458.07|456.07|0
1636516120000|2021-11-10 03:48:40|458.07|456.07|458.07|456.07|458.07|456.07|458.07|456.07|0
1636516130000|2021-11-10 03:48:50|457.86|455.86|457.86|455.86|457.86|455.86|457.86|455.86|0
1636516150000|2021-11-10 03:49:10|457.66|455.66|457.66|455.66|457.66|455.66|457.66|455.66|0
1636516160000|2021-11-10 03:49:20|457.45|455.45|457.45|455.45|457.45|455.45|457.45|455.45|0
1636516170000|2021-11-10 03:49:30|457.24|455.24|457.03|455.03|457.24|455.24|457.03|455.03|0
1636516180000|2021-11-10 03:49:40|457.24|455.24|457.45|455.45|457.45|455.45|457.24|455.24|0
1636516200000|2021-11-10 03:50:00|457.66|455.66|457.66|455.66|457.66|455.66|457.55|455.55|0
1636516210000|2021-11-10 03:50:10|457.86|455.86|457.86|455.86|457.86|455.86|457.86|455.86|0
1636516220000|2021-11-10 03:50:20|457.66|455.66|457.86|455.86|457.86|455.86|457.66|455.66|0
1636516230000|2021-11-10 03:50:30|457.76|455.76|457.66|455.66|457.76|455.76|457.66|455.66|0
1636516250000|2021-11-10 03:50:50|457.45|455.45|457.86|455.86|457.86|455.86|457.45|455.45|0
1636516300000|2021-11-10 03:51:40|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1636516320000|2021-11-10 03:52:00|457.75|455.75|457.65|455.65|457.75|455.75|457.65|455.65|0
1636516340000|2021-11-10 03:52:20|457.45|455.45|457.45|455.45|457.45|455.45|457.45|455.45|0
1636516360000|2021-11-10 03:52:40|457.24|455.24|457.24|455.24|457.24|455.24|457.24|455.24|0
1636516370000|2021-11-10 03:52:50|457.45|455.45|457.34|455.34|457.45|455.45|457.24|455.24|0
1636516380000|2021-11-10 03:53:00|457.45|455.45|457.45|455.45|457.45|455.45|457.45|455.45|0
1636516390000|2021-11-10 03:53:10|457.24|455.24|457.24|455.24|457.24|455.24|457.24|455.24|0
1636516460000|2021-11-10 03:54:20|457.03|455.03|457.03|455.03|457.03|455.03|457.03|455.03|0
1636516470000|2021-11-10 03:54:30|456.62|454.62|456.62|454.62|456.62|454.62|456.62|454.62|0
1636516480000|2021-11-10 03:54:40|456.82|454.82|456.82|454.82|456.82|454.82|456.82|454.82|0
1636516490000|2021-11-10 03:54:50|457.03|455.03|457.03|455.03|457.03|455.03|457.03|455.03|0
1636516500000|2021-11-10 03:55:00|457.24|455.24|457.24|455.24|457.24|455.24|457.24|455.24|0
1636516550000|2021-11-10 03:55:50|457.45|455.45|457.44|455.44|457.45|455.45|457.44|455.44|0
1636516560000|2021-11-10 03:56:00|457.24|455.24|457.44|455.44|457.44|455.44|457.24|455.24|0
1636516580000|2021-11-10 03:56:20|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1636516590000|2021-11-10 03:56:30|457.86|455.86|457.86|455.86|457.86|455.86|457.86|455.86|0
1636516600000|2021-11-10 03:56:40|457.65|455.65|457.86|455.86|457.86|455.86|457.65|455.65|0
1636516610000|2021-11-10 03:56:50|458.07|456.07|458.07|456.07|458.07|456.07|458.07|456.07|0
1636516620000|2021-11-10 03:57:00|457.86|455.86|458.27|456.27|458.27|456.27|457.86|455.86|0
1636516650000|2021-11-10 03:57:30|458.48|456.48|458.69|456.69|458.69|456.69|458.48|456.48|0
1636516690000|2021-11-10 03:58:10|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|0
1636516710000|2021-11-10 03:58:30|458.69|456.69|458.9|456.9|458.9|456.9|458.69|456.69|0
1636516720000|2021-11-10 03:58:40|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1636516730000|2021-11-10 03:58:50|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|0
1636516750000|2021-11-10 03:59:10|458.79|456.79|458.69|456.69|458.79|456.79|458.69|456.69|0
1636516780000|2021-11-10 03:59:40|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1636516790000|2021-11-10 03:59:50|458.27|456.27|458.27|456.27|458.27|456.27|458.27|456.27|0
1636516800000|2021-11-10 04:00:00|458.48|456.48|458.69|456.69|458.69|456.69|458.48|456.48|0
1636516810000|2021-11-10 04:00:10|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|0
1636516830000|2021-11-10 04:00:30|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1636516850000|2021-11-10 04:00:50|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1636516880000|2021-11-10 04:01:20|458.27|456.27|458.27|456.27|458.27|456.27|458.27|456.27|0
1636516900000|2021-11-10 04:01:40|458.06|456.06|458.06|456.06|458.06|456.06|458.06|456.06|0
1636516930000|2021-11-10 04:02:10|458.27|456.27|458.06|456.06|458.27|456.27|458.06|456.06|0
1636516960000|2021-11-10 04:02:40|458.27|456.27|458.27|456.27|458.27|456.27|458.27|456.27|0
1636516980000|2021-11-10 04:03:00|458.06|456.06|457.86|455.86|458.06|456.06|457.86|455.86|0
1636517020000|2021-11-10 04:03:40|458.06|456.06|457.95|455.95|458.06|456.06|457.95|455.95|0
1636517030000|2021-11-10 04:03:50|457.86|455.86|457.86|455.86|457.95|455.95|457.86|455.86|0
1636517040000|2021-11-10 04:04:00|457.95|455.95|458.06|456.06|458.06|456.06|457.95|455.95|0
1636517050000|2021-11-10 04:04:10|457.86|455.86|457.95|455.95|457.95|455.95|457.86|455.86|0
1636517060000|2021-11-10 04:04:20|457.86|455.86|457.85|455.85|458.06|456.06|457.85|455.85|0
1636517070000|2021-11-10 04:04:30|458.06|456.06|457.85|455.85|458.06|456.06|457.85|455.85|0
1636517080000|2021-11-10 04:04:40|457.75|455.75|457.75|455.75|457.75|455.75|457.75|455.75|0
1636517090000|2021-11-10 04:04:50|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1636517100000|2021-11-10 04:05:00|457.85|455.85|457.85|455.85|457.85|455.85|457.85|455.85|0
1636517110000|2021-11-10 04:05:10|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1636517120000|2021-11-10 04:05:20|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1636517180000|2021-11-10 04:06:20|457.85|455.85|457.85|455.85|458.06|456.06|457.85|455.85|0
1636517210000|2021-11-10 04:06:50|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1636517230000|2021-11-10 04:07:10|457.44|455.44|457.65|455.65|457.65|455.65|457.44|455.44|0
1636517260000|2021-11-10 04:07:40|457.44|455.44|457.23|455.23|457.44|455.44|457.23|455.23|0
1636517270000|2021-11-10 04:07:50|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1636517350000|2021-11-10 04:09:10|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1636517420000|2021-11-10 04:10:20|457.12|455.12|457.02|455.02|457.12|455.12|457.02|455.02|0
1636517430000|2021-11-10 04:10:30|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1636517470000|2021-11-10 04:11:10|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1636517480000|2021-11-10 04:11:20|457.64|455.64|457.44|455.44|457.64|455.64|457.44|455.44|0
1636517580000|2021-11-10 04:13:00|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1636517610000|2021-11-10 04:13:30|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1636517640000|2021-11-10 04:14:00|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1636517650000|2021-11-10 04:14:10|457.64|455.64|457.64|455.64|457.64|455.64|457.43|455.43|0
1636517680000|2021-11-10 04:14:40|457.85|455.85|457.85|455.85|457.85|455.85|457.85|455.85|0
1636517720000|2021-11-10 04:15:20|457.95|455.95|457.85|455.85|457.95|455.95|457.85|455.85|0
1636517740000|2021-11-10 04:15:40|458.06|456.06|457.85|455.85|458.06|456.06|457.85|455.85|0
1636517800000|2021-11-10 04:16:40|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|0
1636517830000|2021-11-10 04:17:10|457.85|455.85|457.74|455.74|457.85|455.85|457.74|455.74|0
1636517850000|2021-11-10 04:17:30|457.64|455.64|457.85|455.85|457.85|455.85|457.64|455.64|0
1636517860000|2021-11-10 04:17:40|457.64|455.64|457.85|455.85|457.85|455.85|457.64|455.64|0
1636517870000|2021-11-10 04:17:50|457.64|455.64|457.85|455.85|457.85|455.85|457.64|455.64|0
1636517890000|2021-11-10 04:18:10|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1636517900000|2021-11-10 04:18:20|457.85|455.85|458.05|456.05|458.05|456.05|457.85|455.85|0
1636517910000|2021-11-10 04:18:30|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1636517920000|2021-11-10 04:18:40|458.05|456.05|457.85|455.85|458.05|456.05|457.85|455.85|0
1636517970000|2021-11-10 04:19:30|458.05|456.05|457.85|455.85|458.05|456.05|457.85|455.85|0
1636517990000|2021-11-10 04:19:50|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1636518000000|2021-11-10 04:20:00|458.15|456.15|458.26|456.26|458.26|456.26|458.15|456.15|0
1636518020000|2021-11-10 04:20:20|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1636518070000|2021-11-10 04:21:10|457.85|455.85|457.85|455.85|457.85|455.85|457.85|455.85|0
1636518090000|2021-11-10 04:21:30|457.84|455.84|457.84|455.84|457.84|455.84|457.84|455.84|0
1636518100000|2021-11-10 04:21:40|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|0
1636518110000|2021-11-10 04:21:50|457.84|455.84|457.84|455.84|457.84|455.84|457.84|455.84|0
1636518160000|2021-11-10 04:22:40|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|0
1636518210000|2021-11-10 04:23:30|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1636518230000|2021-11-10 04:23:50|457.64|455.64|457.84|455.84|457.84|455.84|457.64|455.64|0
1636518240000|2021-11-10 04:24:00|457.64|455.64|457.74|455.74|457.74|455.74|457.64|455.64|0
1636518250000|2021-11-10 04:24:10|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|0
1636518260000|2021-11-10 04:24:20|457.43|455.43|457.64|455.64|457.64|455.64|457.43|455.43|0
1636518270000|2021-11-10 04:24:30|457.43|455.43|457.64|455.64|457.64|455.64|457.43|455.43|0
1636518290000|2021-11-10 04:24:50|457.53|455.53|457.43|455.43|457.64|455.64|457.43|455.43|0
1636518300000|2021-11-10 04:25:00|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|0
1636518310000|2021-11-10 04:25:10|457.73|455.73|457.73|455.73|457.73|455.73|457.73|455.73|0
1636518320000|2021-11-10 04:25:20|453.7|451.7|453.49|451.49|453.7|451.7|453.49|451.49|0
1636518360000|2021-11-10 04:26:00|453.28|451.28|453.49|451.49|453.49|451.49|453.28|451.28|0
1636518380000|2021-11-10 04:26:20|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1636518460000|2021-11-10 04:27:40|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1636518480000|2021-11-10 04:28:00|458.9|456.9|458.9|456.9|458.9|456.9|458.69|456.69|0
1636518490000|2021-11-10 04:28:10|458.69|456.69|458.9|456.9|458.9|456.9|458.69|456.69|0
1636518500000|2021-11-10 04:28:20|458.69|456.69|458.48|456.48|458.69|456.69|458.48|456.48|0
1636518520000|2021-11-10 04:28:40|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|0
1636518530000|2021-11-10 04:28:50|458.99|456.99|458.9|456.9|458.99|456.99|458.9|456.9|0
1636518560000|2021-11-10 04:29:20|459.1|457.1|458.99|456.99|459.1|457.1|458.99|456.99|0
1636518570000|2021-11-10 04:29:30|458.9|456.9|458.89|456.89|458.9|456.9|458.89|456.89|0
1636518610000|2021-11-10 04:30:10|458.69|456.69|458.89|456.89|458.89|456.89|458.69|456.69|0
1636518620000|2021-11-10 04:30:20|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1636518630000|2021-11-10 04:30:30|458.27|456.27|458.48|456.48|458.48|456.48|458.27|456.27|0
1636518640000|2021-11-10 04:30:40|458.58|456.58|458.48|456.48|458.58|456.58|458.48|456.48|0
1636518650000|2021-11-10 04:30:50|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1636518680000|2021-11-10 04:31:20|459.1|457.1|459.1|457.1|459.1|457.1|459.1|457.1|0
1636518690000|2021-11-10 04:31:30|459.31|457.31|459.52|457.52|459.52|457.52|459.31|457.31|0
1636518700000|2021-11-10 04:31:40|459.51|457.51|459.51|457.51|459.72|457.72|459.51|457.51|0
1636518720000|2021-11-10 04:32:00|459.41|457.41|459.51|457.51|459.51|457.51|459.41|457.41|0
1636518730000|2021-11-10 04:32:10|459.31|457.31|459.31|457.31|459.31|457.31|459.31|457.31|0
1636518770000|2021-11-10 04:32:50|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1636518800000|2021-11-10 04:33:20|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|0
1636518890000|2021-11-10 04:34:50|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1636518900000|2021-11-10 04:35:00|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1636518910000|2021-11-10 04:35:10|460.13|458.13|459.93|457.93|460.13|458.13|459.93|457.93|0
1636518920000|2021-11-10 04:35:20|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1636518930000|2021-11-10 04:35:30|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1636518970000|2021-11-10 04:36:10|460.13|458.13|460.13|458.13|460.13|458.13|460.13|458.13|0
1636518980000|2021-11-10 04:36:20|459.93|457.93|460.13|458.13|460.13|458.13|459.93|457.93|0
1636518990000|2021-11-10 04:36:30|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1636519020000|2021-11-10 04:37:00|460.13|458.13|460.13|458.13|460.13|458.13|460.13|458.13|0
1636519050000|2021-11-10 04:37:30|460.03|458.03|459.93|457.93|460.03|458.03|459.93|457.93|0
1636519060000|2021-11-10 04:37:40|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1636519070000|2021-11-10 04:37:50|460.13|458.13|459.93|457.93|460.13|458.13|459.93|457.93|0
1636519080000|2021-11-10 04:38:00|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1636519090000|2021-11-10 04:38:10|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1636519120000|2021-11-10 04:38:40|460.13|458.13|460.13|458.13|460.13|458.13|460.13|458.13|0
1636519130000|2021-11-10 04:38:50|460.02|458.02|459.93|457.93|460.02|458.02|459.93|457.93|0
1636519140000|2021-11-10 04:39:00|459.92|457.92|459.72|457.72|459.92|457.92|459.72|457.72|0
1636519180000|2021-11-10 04:39:40|459.92|457.92|459.92|457.92|459.92|457.92|459.92|457.92|0
1636519190000|2021-11-10 04:39:50|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|0
1636519210000|2021-11-10 04:40:10|459.82|457.82|459.72|457.72|459.82|457.82|459.72|457.72|0
1636519270000|2021-11-10 04:41:10|459.51|457.51|459.72|457.72|459.72|457.72|459.51|457.51|0
1636519280000|2021-11-10 04:41:20|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1636519290000|2021-11-10 04:41:30|459.4|457.4|459.3|457.3|459.4|457.4|459.3|457.3|0
1636519310000|2021-11-10 04:41:50|459.4|457.4|459.4|457.4|459.51|457.51|459.4|457.4|0
1636519320000|2021-11-10 04:42:00|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1636519360000|2021-11-10 04:42:40|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519380000|2021-11-10 04:43:00|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1636519450000|2021-11-10 04:44:10|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519480000|2021-11-10 04:44:40|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|0
1636519520000|2021-11-10 04:45:20|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519540000|2021-11-10 04:45:40|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|0
1636519610000|2021-11-10 04:46:50|459.19|457.19|459.19|457.19|459.19|457.19|459.19|457.19|0
1636519620000|2021-11-10 04:47:00|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519630000|2021-11-10 04:47:10|459.51|457.51|459.71|457.71|459.71|457.71|459.51|457.51|0
1636519660000|2021-11-10 04:47:40|459.61|457.61|459.51|457.51|459.61|457.61|459.51|457.51|0
1636519670000|2021-11-10 04:47:50|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519680000|2021-11-10 04:48:00|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|0
1636519690000|2021-11-10 04:48:10|459.3|457.3|459.09|457.09|459.3|457.3|459.09|457.09|0
1636519710000|2021-11-10 04:48:30|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519730000|2021-11-10 04:48:50|459.19|457.19|459.3|457.3|459.3|457.3|459.09|457.09|0
1636519770000|2021-11-10 04:49:30|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1636519780000|2021-11-10 04:49:40|459.6|457.6|459.5|457.5|459.6|457.6|459.5|457.5|0
1636519830000|2021-11-10 04:50:30|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1636519840000|2021-11-10 04:50:40|459.5|457.5|459.3|457.3|459.5|457.5|459.3|457.3|0
1636519870000|2021-11-10 04:51:10|459.4|457.4|459.5|457.5|459.5|457.5|459.4|457.4|0
1636519880000|2021-11-10 04:51:20|459.3|457.3|459.5|457.5|459.5|457.5|459.3|457.3|0
1636519890000|2021-11-10 04:51:30|459.3|457.3|459.4|457.4|459.4|457.4|459.3|457.3|0
1636519900000|2021-11-10 04:51:40|459.3|457.3|459.4|457.4|459.4|457.4|459.3|457.3|0
1636519910000|2021-11-10 04:51:50|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1636519970000|2021-11-10 04:52:50|459.71|457.71|459.5|457.5|459.71|457.71|459.5|457.5|0
1636519980000|2021-11-10 04:53:00|459.71|457.71|459.6|457.6|459.71|457.71|459.6|457.6|0
1636519990000|2021-11-10 04:53:10|459.5|457.5|459.71|457.71|459.71|457.71|459.5|457.5|0
1636520000000|2021-11-10 04:53:20|459.6|457.6|459.71|457.71|459.71|457.71|459.6|457.6|0
1636520040000|2021-11-10 04:54:00|459.92|457.92|459.92|457.92|459.92|457.92|459.92|457.92|0
1636520050000|2021-11-10 04:54:10|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1636520080000|2021-11-10 04:54:40|459.92|457.92|459.92|457.92|459.92|457.92|459.71|457.71|0
1636520090000|2021-11-10 04:54:50|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1636520140000|2021-11-10 04:55:40|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1636520160000|2021-11-10 04:56:00|459.71|457.71|459.5|457.5|459.71|457.71|459.5|457.5|0
1636520220000|2021-11-10 04:57:00|459.29|457.29|459.29|457.29|459.29|457.29|459.29|457.29|0
1636520240000|2021-11-10 04:57:20|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1636520270000|2021-11-10 04:57:50|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1636520290000|2021-11-10 04:58:10|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520310000|2021-11-10 04:58:30|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1636520330000|2021-11-10 04:58:50|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520360000|2021-11-10 04:59:20|460.01|458.01|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520390000|2021-11-10 04:59:50|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520400000|2021-11-10 05:00:00|459.8|457.8|460.12|458.12|460.12|458.12|459.8|457.8|0
1636520450000|2021-11-10 05:00:50|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520460000|2021-11-10 05:01:00|460.12|458.12|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520470000|2021-11-10 05:01:10|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1636520480000|2021-11-10 05:01:20|460.53|458.53|460.74|458.74|460.74|458.74|460.53|458.53|0
1636520500000|2021-11-10 05:01:40|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|0
1636520530000|2021-11-10 05:02:10|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1636520540000|2021-11-10 05:02:20|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|0
1636520550000|2021-11-10 05:02:30|460.33|458.33|460.33|458.33|460.53|458.53|460.33|458.33|0
1636520590000|2021-11-10 05:03:10|460.42|458.42|460.33|458.33|460.53|458.53|460.33|458.33|0
1636520610000|2021-11-10 05:03:30|460.12|458.12|460.22|458.22|460.22|458.22|460.12|458.12|0
1636520620000|2021-11-10 05:03:40|459.91|457.91|459.91|457.91|460.01|458.01|459.91|457.91|0
1636520630000|2021-11-10 05:03:50|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|0
1636520650000|2021-11-10 05:04:10|459.91|457.91|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520660000|2021-11-10 05:04:20|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520670000|2021-11-10 05:04:30|460.12|458.12|459.91|457.91|460.12|458.12|459.91|457.91|0
1636520680000|2021-11-10 05:04:40|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|0
1636520690000|2021-11-10 05:04:50|459.91|457.91|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520720000|2021-11-10 05:05:20|459.91|457.91|460.01|458.01|460.01|458.01|459.91|457.91|0
1636520730000|2021-11-10 05:05:30|460.12|458.12|459.91|457.91|460.12|458.12|459.91|457.91|0
1636520740000|2021-11-10 05:05:40|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|0
1636520750000|2021-11-10 05:05:50|459.91|457.91|459.91|457.91|460.01|458.01|459.91|457.91|0
1636520760000|2021-11-10 05:06:00|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|0
1636520770000|2021-11-10 05:06:10|459.91|457.91|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520780000|2021-11-10 05:06:20|459.91|457.91|460.12|458.12|460.12|458.12|459.91|457.91|0
1636520800000|2021-11-10 05:06:40|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1636520820000|2021-11-10 05:07:00|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|0
1636520830000|2021-11-10 05:07:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1636520840000|2021-11-10 05:07:20|460.42|458.42|460.32|458.32|460.42|458.42|460.32|458.32|0
1636520850000|2021-11-10 05:07:30|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|0
1636520870000|2021-11-10 05:07:50|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1636520880000|2021-11-10 05:08:00|460.12|458.12|460.32|458.32|460.32|458.32|460.12|458.12|0
1636520890000|2021-11-10 05:08:10|460.12|458.12|460.32|458.32|460.32|458.32|460.12|458.12|0
1636520910000|2021-11-10 05:08:30|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1636520930000|2021-11-10 05:08:50|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636520960000|2021-11-10 05:09:20|459.7|457.7|459.91|457.91|459.91|457.91|459.7|457.7|0
1636520970000|2021-11-10 05:09:30|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1636520990000|2021-11-10 05:09:50|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636521000000|2021-11-10 05:10:00|460.11|458.11|460.11|458.11|460.11|458.11|459.91|457.91|0
1636521010000|2021-11-10 05:10:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1636521020000|2021-11-10 05:10:20|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1636521050000|2021-11-10 05:10:50|459.91|457.91|460.11|458.11|460.11|458.11|459.91|457.91|0
1636521060000|2021-11-10 05:11:00|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|0
1636521070000|2021-11-10 05:11:10|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1636521110000|2021-11-10 05:11:50|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1636521120000|2021-11-10 05:12:00|460.11|458.11|459.91|457.91|460.11|458.11|459.91|457.91|0
1636521130000|2021-11-10 05:12:10|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1636521140000|2021-11-10 05:12:20|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1636521150000|2021-11-10 05:12:30|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1636521180000|2021-11-10 05:13:00|459.91|457.91|459.7|457.7|459.91|457.91|459.7|457.7|0
1636521200000|2021-11-10 05:13:20|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1636521220000|2021-11-10 05:13:40|459.7|457.7|459.9|457.9|459.9|457.9|459.7|457.7|0
1636521230000|2021-11-10 05:13:50|460|458|460.11|458.11|460.11|458.11|459.9|457.9|0
1636521240000|2021-11-10 05:14:00|459.9|457.9|460.11|458.11|460.11|458.11|459.9|457.9|0
1636521250000|2021-11-10 05:14:10|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1636521280000|2021-11-10 05:14:40|460|458|459.9|457.9|460.11|458.11|459.9|457.9|0
1636521290000|2021-11-10 05:14:50|460|458|460.11|458.11|460.11|458.11|460|458|0
1636521310000|2021-11-10 05:15:10|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1636521320000|2021-11-10 05:15:20|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1636521330000|2021-11-10 05:15:30|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1636521360000|2021-11-10 05:16:00|459.8|457.8|459.8|457.8|459.8|457.8|459.8|457.8|0
1636521370000|2021-11-10 05:16:10|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1636521420000|2021-11-10 05:17:00|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521440000|2021-11-10 05:17:20|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1636521470000|2021-11-10 05:17:50|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521510000|2021-11-10 05:18:30|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1636521590000|2021-11-10 05:19:50|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521600000|2021-11-10 05:20:00|459.69|457.69|459.49|457.49|459.69|457.69|459.49|457.49|0
1636521610000|2021-11-10 05:20:10|459.28|457.28|459.28|457.28|459.28|457.28|459.28|457.28|0
1636521620000|2021-11-10 05:20:20|459.38|457.38|459.28|457.28|459.38|457.38|459.28|457.28|0
1636521630000|2021-11-10 05:20:30|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521640000|2021-11-10 05:20:40|459.28|457.28|459.28|457.28|459.38|457.38|459.28|457.28|0
1636521650000|2021-11-10 05:20:50|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521660000|2021-11-10 05:21:00|459.28|457.28|459.28|457.28|459.49|457.49|459.28|457.28|0
1636521700000|2021-11-10 05:21:40|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1636521710000|2021-11-10 05:21:50|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1636521720000|2021-11-10 05:22:00|459.58|457.58|459.69|457.69|459.69|457.69|459.58|457.58|0
1636521760000|2021-11-10 05:22:40|459.49|457.49|459.48|457.48|459.69|457.69|459.48|457.48|0
1636521770000|2021-11-10 05:22:50|459.58|457.58|459.69|457.69|459.69|457.69|459.58|457.58|0
1636521780000|2021-11-10 05:23:00|459.58|457.58|459.48|457.48|459.58|457.58|459.48|457.48|0
1636521800000|2021-11-10 05:23:20|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1636521810000|2021-11-10 05:23:30|459.79|457.79|459.69|457.69|459.79|457.79|459.69|457.69|0
1636521820000|2021-11-10 05:23:40|459.9|457.9|459.9|457.9|459.9|457.9|459.79|457.79|0
1636521830000|2021-11-10 05:23:50|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1636521840000|2021-11-10 05:24:00|459.79|457.79|459.69|457.69|459.79|457.79|459.69|457.69|0
1636521850000|2021-11-10 05:24:10|459.79|457.79|459.9|457.9|459.9|457.9|459.79|457.79|0
1636521860000|2021-11-10 05:24:20|459.79|457.79|459.69|457.69|459.79|457.79|459.69|457.69|0
1636521870000|2021-11-10 05:24:30|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1636521880000|2021-11-10 05:24:40|459.79|457.79|459.9|457.9|459.9|457.9|459.79|457.79|0
1636521910000|2021-11-10 05:25:10|459.69|457.69|459.9|457.9|459.9|457.9|459.69|457.69|0
1636522000000|2021-11-10 05:26:40|459.69|457.69|459.9|457.9|459.9|457.9|459.69|457.69|0
1636522060000|2021-11-10 05:27:40|460.1|458.1|460.1|458.1|460.1|458.1|460|458|0
1636522120000|2021-11-10 05:28:40|460.31|458.31|460.1|458.1|460.31|458.31|460.1|458.1|0
1636522130000|2021-11-10 05:28:50|460.31|458.31|460.1|458.1|460.31|458.31|460.1|458.1|0
1636522150000|2021-11-10 05:29:10|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1636522160000|2021-11-10 05:29:20|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1636522170000|2021-11-10 05:29:30|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1636522180000|2021-11-10 05:29:40|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1636522210000|2021-11-10 05:30:10|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1636522260000|2021-11-10 05:31:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1636522290000|2021-11-10 05:31:30|460.72|458.72|460.93|458.93|460.93|458.93|460.72|458.72|0
1636522300000|2021-11-10 05:31:40|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1636522310000|2021-11-10 05:31:50|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1636522320000|2021-11-10 05:32:00|461.14|459.14|461.76|459.76|461.76|459.76|461.14|459.14|0
1636522330000|2021-11-10 05:32:10|461.55|459.55|461.35|459.35|461.55|459.55|461.35|459.35|0
1636522340000|2021-11-10 05:32:20|461.55|459.55|461.34|459.34|461.55|459.55|461.34|459.34|0
1636522350000|2021-11-10 05:32:30|461.55|459.55|461.55|459.55|461.55|459.55|461.34|459.34|0
1636522390000|2021-11-10 05:33:10|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1636522400000|2021-11-10 05:33:20|461.44|459.44|461.55|459.55|461.55|459.55|461.34|459.34|0
1636522410000|2021-11-10 05:33:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1636522420000|2021-11-10 05:33:40|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1636522440000|2021-11-10 05:34:00|461.65|459.65|461.34|459.34|461.65|459.65|461.34|459.34|0
1636522450000|2021-11-10 05:34:10|461.55|459.55|461.34|459.34|461.55|459.55|461.34|459.34|0
1636522470000|2021-11-10 05:34:30|461.55|459.55|461.44|459.44|461.55|459.55|461.44|459.44|0
1636522480000|2021-11-10 05:34:40|461.34|459.34|461.55|459.55|461.55|459.55|461.34|459.34|0
1636522490000|2021-11-10 05:34:50|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1636522500000|2021-11-10 05:35:00|461.65|459.65|461.55|459.55|461.76|459.76|461.55|459.55|0
1636522510000|2021-11-10 05:35:10|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1636522540000|2021-11-10 05:35:40|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1636522590000|2021-11-10 05:36:30|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1636522600000|2021-11-10 05:36:40|461.14|459.14|461.13|459.13|461.14|459.14|461.13|459.13|0
1636522610000|2021-11-10 05:36:50|461.03|459.03|461.13|459.13|461.13|459.13|461.03|459.03|0
1636522660000|2021-11-10 05:37:40|461.34|459.34|461.23|459.23|461.34|459.34|461.13|459.13|0
1636522670000|2021-11-10 05:37:50|461.13|459.13|461.13|459.13|461.13|459.13|461.13|459.13|0
1636522700000|2021-11-10 05:38:20|461.23|459.23|461.13|459.13|461.23|459.23|461.13|459.13|0
1636522710000|2021-11-10 05:38:30|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1636522740000|2021-11-10 05:39:00|461.13|459.13|461.34|459.34|461.34|459.34|461.13|459.13|0
1636522770000|2021-11-10 05:39:30|461.13|459.13|461.34|459.34|461.34|459.34|461.13|459.13|0
1636522790000|2021-11-10 05:39:50|461.55|459.55|461.44|459.44|461.55|459.55|461.44|459.44|0
1636522800000|2021-11-10 05:40:00|461.55|459.55|461.76|459.76|461.76|459.76|461.55|459.55|0
1636522810000|2021-11-10 05:40:10|461.96|459.96|461.76|459.76|461.96|459.96|461.76|459.76|0
1636522820000|2021-11-10 05:40:20|461.96|459.96|461.76|459.76|461.96|459.96|461.76|459.76|0
1636522830000|2021-11-10 05:40:30|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636522860000|2021-11-10 05:41:00|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636522890000|2021-11-10 05:41:30|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636522910000|2021-11-10 05:41:50|462.17|460.17|461.96|459.96|462.17|460.17|461.96|459.96|0
1636522920000|2021-11-10 05:42:00|462.06|460.06|461.96|459.96|462.17|460.17|461.96|459.96|0
1636522940000|2021-11-10 05:42:20|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1636522970000|2021-11-10 05:42:50|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636523060000|2021-11-10 05:44:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636523090000|2021-11-10 05:44:50|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636523100000|2021-11-10 05:45:00|462.06|460.06|461.96|459.96|462.06|460.06|461.96|459.96|0
1636523130000|2021-11-10 05:45:30|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636523180000|2021-11-10 05:46:20|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636523190000|2021-11-10 05:46:30|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1636523210000|2021-11-10 05:46:50|462.27|460.27|462.17|460.17|462.27|460.27|462.17|460.17|0
1636523220000|2021-11-10 05:47:00|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1636523260000|2021-11-10 05:47:40|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1636523270000|2021-11-10 05:47:50|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1636523320000|2021-11-10 05:48:40|462.58|460.58|462.37|460.37|462.58|460.58|462.37|460.37|0
1636523330000|2021-11-10 05:48:50|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1636523350000|2021-11-10 05:49:10|462.68|460.68|462.58|460.58|462.68|460.68|462.58|460.58|0
1636523360000|2021-11-10 05:49:20|462.47|460.47|462.37|460.37|462.58|460.58|462.37|460.37|0
1636523370000|2021-11-10 05:49:30|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636523380000|2021-11-10 05:49:40|461.96|459.96|462.16|460.16|462.16|460.16|461.96|459.96|0
1636523410000|2021-11-10 05:50:10|461.96|459.96|461.96|459.96|462.06|460.06|461.96|459.96|0
1636523440000|2021-11-10 05:50:40|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636523450000|2021-11-10 05:50:50|461.96|459.96|461.96|459.96|462.16|460.16|461.96|459.96|0
1636523460000|2021-11-10 05:51:00|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636523480000|2021-11-10 05:51:20|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1636523520000|2021-11-10 05:52:00|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1636523530000|2021-11-10 05:52:10|461.75|459.75|461.96|459.96|461.96|459.96|461.75|459.75|0
1636523590000|2021-11-10 05:53:10|461.75|459.75|461.96|459.96|461.96|459.96|461.75|459.75|0
1636523600000|2021-11-10 05:53:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636523650000|2021-11-10 05:54:10|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1636523670000|2021-11-10 05:54:30|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636523680000|2021-11-10 05:54:40|461.54|459.54|461.54|459.54|461.64|459.64|461.54|459.54|0
1636523690000|2021-11-10 05:54:50|461.64|459.64|461.75|459.75|461.75|459.75|461.64|459.64|0
1636523710000|2021-11-10 05:55:10|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1636523730000|2021-11-10 05:55:30|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1636523760000|2021-11-10 05:56:00|461.54|459.54|461.75|459.75|461.75|459.75|461.54|459.54|0
1636523800000|2021-11-10 05:56:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1636523840000|2021-11-10 05:57:20|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636523850000|2021-11-10 05:57:30|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1636523890000|2021-11-10 05:58:10|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636523900000|2021-11-10 05:58:20|461.95|459.95|461.95|459.95|462.05|460.05|461.95|459.95|0
1636523930000|2021-11-10 05:58:50|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1636523940000|2021-11-10 05:59:00|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1636523960000|2021-11-10 05:59:20|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1636523980000|2021-11-10 05:59:40|461.64|459.64|461.74|459.74|461.74|459.74|461.64|459.64|0
1636523990000|2021-11-10 05:59:50|461.64|459.64|461.54|459.54|461.64|459.64|461.54|459.54|0
1636524000000|2021-11-10 06:00:00|461.74|459.74|461.74|459.74|461.74|459.74|461.54|459.54|0
1636524010000|2021-11-10 06:00:10|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1636524020000|2021-11-10 06:00:20|461.33|459.33|461.33|459.33|461.33|459.33|461.22|459.22|0
1636524040000|2021-11-10 06:00:40|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1636524050000|2021-11-10 06:00:50|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1636524060000|2021-11-10 06:01:00|461.64|459.64|461.74|459.74|461.74|459.74|461.64|459.64|0
1636524070000|2021-11-10 06:01:10|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1636524080000|2021-11-10 06:01:20|461.74|459.74|461.95|459.95|461.95|459.95|461.74|459.74|0
1636524090000|2021-11-10 06:01:30|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636524110000|2021-11-10 06:01:50|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1636524120000|2021-11-10 06:02:00|462.16|460.16|461.95|459.95|462.16|460.16|461.95|459.95|0
1636524140000|2021-11-10 06:02:20|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636524150000|2021-11-10 06:02:30|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1636524160000|2021-11-10 06:02:40|461.84|459.84|461.95|459.95|461.95|459.95|461.74|459.74|0
1636524170000|2021-11-10 06:02:50|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1636524180000|2021-11-10 06:03:00|461.74|459.74|461.95|459.95|461.95|459.95|461.74|459.74|0
1636524190000|2021-11-10 06:03:10|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1636524200000|2021-11-10 06:03:20|461.95|459.95|461.95|459.95|462.16|460.16|461.95|459.95|0
1636524220000|2021-11-10 06:03:40|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1636524230000|2021-11-10 06:03:50|461.95|459.95|462.16|460.16|462.16|460.16|461.95|459.95|0
1636524250000|2021-11-10 06:04:10|462.36|460.36|462.26|460.26|462.36|460.36|462.26|460.26|0
1636524260000|2021-11-10 06:04:20|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1636524280000|2021-11-10 06:04:40|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524300000|2021-11-10 06:05:00|462.36|460.36|462.78|460.78|462.78|460.78|462.36|460.36|0
1636524310000|2021-11-10 06:05:10|462.57|460.57|462.57|460.57|462.67|460.67|462.57|460.57|0
1636524340000|2021-11-10 06:05:40|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1636524350000|2021-11-10 06:05:50|462.46|460.46|462.46|460.46|462.46|460.46|462.36|460.36|0
1636524360000|2021-11-10 06:06:00|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1636524370000|2021-11-10 06:06:10|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524390000|2021-11-10 06:06:30|462.46|460.46|462.36|460.36|462.46|460.46|462.36|460.36|0
1636524420000|2021-11-10 06:07:00|462.57|460.57|462.36|460.36|462.57|460.57|462.36|460.36|0
1636524430000|2021-11-10 06:07:10|462.57|460.57|462.36|460.36|462.57|460.57|462.36|460.36|0
1636524440000|2021-11-10 06:07:20|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524450000|2021-11-10 06:07:30|462.46|460.46|462.36|460.36|462.57|460.57|462.36|460.36|0
1636524460000|2021-11-10 06:07:40|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524470000|2021-11-10 06:07:50|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1636524530000|2021-11-10 06:08:50|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524540000|2021-11-10 06:09:00|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1636524550000|2021-11-10 06:09:10|462.57|460.57|462.57|460.57|462.67|460.67|462.57|460.57|0
1636524580000|2021-11-10 06:09:40|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1636524590000|2021-11-10 06:09:50|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1636524600000|2021-11-10 06:10:00|462.67|460.67|462.98|460.98|462.98|460.98|462.67|460.67|0
1636524620000|2021-11-10 06:10:20|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636524630000|2021-11-10 06:10:30|463.08|461.08|463.19|461.19|463.19|461.19|463.08|461.08|0
1636524640000|2021-11-10 06:10:40|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636524650000|2021-11-10 06:10:50|463.19|461.19|463.19|461.19|463.29|461.29|463.19|461.19|0
1636524660000|2021-11-10 06:11:00|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636524700000|2021-11-10 06:11:40|462.77|460.77|462.98|460.98|462.98|460.98|462.77|460.77|0
1636524710000|2021-11-10 06:11:50|462.77|460.77|462.87|460.87|462.87|460.87|462.77|460.77|0
1636524720000|2021-11-10 06:12:00|462.98|460.98|462.87|460.87|462.98|460.98|462.77|460.77|0
1636524730000|2021-11-10 06:12:10|462.77|460.77|462.98|460.98|462.98|460.98|462.77|460.77|0
1636524780000|2021-11-10 06:13:00|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636524790000|2021-11-10 06:13:10|462.98|460.98|462.77|460.77|462.98|460.98|462.77|460.77|0
1636524820000|2021-11-10 06:13:40|462.57|460.57|462.67|460.67|462.67|460.67|462.57|460.57|0
1636524830000|2021-11-10 06:13:50|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1636524900000|2021-11-10 06:15:00|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1636524930000|2021-11-10 06:15:30|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636524960000|2021-11-10 06:16:00|463.29|461.29|463.4|461.4|463.4|461.4|463.29|461.29|0
1636524970000|2021-11-10 06:16:10|463.19|461.19|463.19|461.19|463.19|461.19|463.19|461.19|0
1636524980000|2021-11-10 06:16:20|463.29|461.29|463.19|461.19|463.29|461.29|463.19|461.19|0
1636524990000|2021-11-10 06:16:30|463.4|461.4|463.19|461.19|463.4|461.4|463.19|461.19|0
1636525000000|2021-11-10 06:16:40|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1636525020000|2021-11-10 06:17:00|463.19|461.19|463.29|461.29|463.4|461.4|463.19|461.19|0
1636525030000|2021-11-10 06:17:10|463.39|461.39|463.39|461.39|463.39|461.39|463.19|461.19|0
1636525120000|2021-11-10 06:18:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525190000|2021-11-10 06:19:50|463.81|461.81|463.81|461.81|463.81|461.81|463.6|461.6|0
1636525200000|2021-11-10 06:20:00|463.6|461.6|463.81|461.81|463.81|461.81|463.6|461.6|0
1636525220000|2021-11-10 06:20:20|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525230000|2021-11-10 06:20:30|463.49|461.49|463.6|461.6|463.6|461.6|463.49|461.49|0
1636525250000|2021-11-10 06:20:50|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|0
1636525260000|2021-11-10 06:21:00|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525280000|2021-11-10 06:21:20|463.49|461.49|463.49|461.49|463.6|461.6|463.49|461.49|0
1636525290000|2021-11-10 06:21:30|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525320000|2021-11-10 06:22:00|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|0
1636525340000|2021-11-10 06:22:20|463.6|461.6|463.6|461.6|463.6|461.6|463.49|461.49|0
1636525390000|2021-11-10 06:23:10|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|0
1636525400000|2021-11-10 06:23:20|463.49|461.49|463.6|461.6|463.6|461.6|463.39|461.39|0
1636525420000|2021-11-10 06:23:40|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1636525430000|2021-11-10 06:23:50|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525480000|2021-11-10 06:24:40|463.49|461.49|463.39|461.39|463.49|461.49|463.39|461.39|0
1636525500000|2021-11-10 06:25:00|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1636525520000|2021-11-10 06:25:20|463.7|461.7|463.81|461.81|463.81|461.81|463.7|461.7|0
1636525530000|2021-11-10 06:25:30|463.7|461.7|463.7|461.7|463.7|461.7|463.6|461.6|0
1636525540000|2021-11-10 06:25:40|463.81|461.81|463.81|461.81|464.01|462.01|463.81|461.81|0
1636525550000|2021-11-10 06:25:50|464.01|462.01|464.01|462.01|464.01|462.01|464.01|462.01|0
1636525560000|2021-11-10 06:26:00|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1636525600000|2021-11-10 06:26:40|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1636525660000|2021-11-10 06:27:40|464.01|462.01|464.01|462.01|464.01|462.01|464.01|462.01|0
1636525680000|2021-11-10 06:28:00|463.8|461.8|464.01|462.01|464.01|462.01|463.8|461.8|0
1636525710000|2021-11-10 06:28:30|464.22|462.22|464.22|462.22|464.22|462.22|464.22|462.22|0
1636525720000|2021-11-10 06:28:40|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|0
1636525750000|2021-11-10 06:29:10|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1636525770000|2021-11-10 06:29:30|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1636525780000|2021-11-10 06:29:40|465.05|463.05|465.26|463.26|465.26|463.26|465.05|463.05|0
1636525790000|2021-11-10 06:29:50|465.47|463.47|465.47|463.47|465.47|463.47|465.47|463.47|0
1636525800000|2021-11-10 06:30:00|465.68|463.68|465.26|463.26|465.68|463.68|465.26|463.26|0
1636525820000|2021-11-10 06:30:20|465.15|463.15|465.05|463.05|465.15|463.15|465.05|463.05|0
1636525870000|2021-11-10 06:31:10|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1636525910000|2021-11-10 06:31:50|464.73|462.73|464.73|462.73|464.73|462.73|464.73|462.73|0
1636525920000|2021-11-10 06:32:00|464.84|462.84|464.63|462.63|464.84|462.84|464.63|462.63|0
1636525970000|2021-11-10 06:32:50|464.84|462.84|464.84|462.84|464.84|462.84|464.73|462.73|0
1636525980000|2021-11-10 06:33:00|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1636525990000|2021-11-10 06:33:10|465.05|463.05|465.05|463.05|465.05|463.05|465.05|463.05|0
1636526000000|2021-11-10 06:33:20|465.15|463.15|465.26|463.26|465.26|463.26|465.15|463.15|0
1636526060000|2021-11-10 06:34:20|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636526070000|2021-11-10 06:34:30|465.26|463.26|465.26|463.26|465.26|463.26|465.26|463.26|0
1636526110000|2021-11-10 06:35:10|465.15|463.15|465.26|463.26|465.26|463.26|465.15|463.15|0
1636526150000|2021-11-10 06:35:50|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1636526160000|2021-11-10 06:36:00|465.26|463.26|465.26|463.26|465.26|463.26|465.26|463.26|0
1636526170000|2021-11-10 06:36:10|465.46|463.46|465.46|463.46|465.67|463.67|465.46|463.46|0
1636526190000|2021-11-10 06:36:30|465.67|463.67|465.88|463.88|465.88|463.88|465.67|463.67|0
1636526220000|2021-11-10 06:37:00|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1636526230000|2021-11-10 06:37:10|465.98|463.98|466.09|464.09|466.09|464.09|465.98|463.98|0
1636526250000|2021-11-10 06:37:30|466.3|464.3|466.3|464.3|466.3|464.3|466.3|464.3|0
1636526270000|2021-11-10 06:37:50|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1636526290000|2021-11-10 06:38:10|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1636526300000|2021-11-10 06:38:20|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636526330000|2021-11-10 06:38:50|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1636526340000|2021-11-10 06:39:00|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636526370000|2021-11-10 06:39:30|466.6|464.6|466.6|464.6|466.6|464.6|466.6|464.6|0
1636526380000|2021-11-10 06:39:40|466.71|464.71|466.5|464.5|466.71|464.71|466.5|464.5|0
1636526390000|2021-11-10 06:39:50|466.71|464.71|466.5|464.5|466.71|464.71|466.5|464.5|0
1636526410000|2021-11-10 06:40:10|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1636526420000|2021-11-10 06:40:20|467.13|465.13|467.13|465.13|467.13|465.13|467.13|465.13|0
1636526440000|2021-11-10 06:40:40|467.02|465.02|467.13|465.13|467.13|465.13|467.02|465.02|0
1636526480000|2021-11-10 06:41:20|467.23|465.23|467.23|465.23|467.23|465.23|467.13|465.13|0
1636526490000|2021-11-10 06:41:30|467.02|465.02|467.13|465.13|467.13|465.13|467.02|465.02|0
1636526500000|2021-11-10 06:41:40|467.02|465.02|466.92|464.92|467.13|465.13|466.92|464.92|0
1636526510000|2021-11-10 06:41:50|467.02|465.02|467.13|465.13|467.13|465.13|467.02|465.02|0
1636526540000|2021-11-10 06:42:20|467.33|465.33|467.13|465.13|467.33|465.33|467.13|465.13|0
1636526550000|2021-11-10 06:42:30|467.23|465.23|467.13|465.13|467.23|465.23|467.13|465.13|0
1636526560000|2021-11-10 06:42:40|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1636526590000|2021-11-10 06:43:10|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1636526600000|2021-11-10 06:43:20|467.33|465.33|467.13|465.13|467.33|465.33|467.13|465.13|0
1636526610000|2021-11-10 06:43:30|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1636526620000|2021-11-10 06:43:40|467.12|465.12|467.12|465.12|467.12|465.12|467.12|465.12|0
1636526630000|2021-11-10 06:43:50|467.33|465.33|467.12|465.12|467.33|465.33|467.12|465.12|0
1636526650000|2021-11-10 06:44:10|467.22|465.22|467.12|465.12|467.22|465.22|467.12|465.12|0
1636526680000|2021-11-10 06:44:40|467.22|465.22|467.22|465.22|467.22|465.22|467.12|465.12|0
1636526690000|2021-11-10 06:44:50|467.12|465.12|467.33|465.33|467.33|465.33|467.12|465.12|0
1636526700000|2021-11-10 06:45:00|467.12|465.12|467.12|465.12|467.33|465.33|467.12|465.12|0
1636526710000|2021-11-10 06:45:10|467.33|465.33|467.22|465.22|467.33|465.33|467.22|465.22|0
1636526720000|2021-11-10 06:45:20|467.54|465.54|467.33|465.33|467.54|465.54|467.33|465.33|0
1636526740000|2021-11-10 06:45:40|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|0
1636526750000|2021-11-10 06:45:50|467.54|465.54|467.33|465.33|467.54|465.54|467.33|465.33|0
1636526760000|2021-11-10 06:46:00|467.12|465.12|467.12|465.12|467.12|465.12|467.12|465.12|0
1636526810000|2021-11-10 06:46:50|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1636526840000|2021-11-10 06:47:20|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|0
1636526850000|2021-11-10 06:47:30|467.54|465.54|467.75|465.75|467.75|465.75|467.54|465.54|0
1636526860000|2021-11-10 06:47:40|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1636526870000|2021-11-10 06:47:50|467.75|465.75|467.54|465.54|467.75|465.75|467.54|465.54|0
1636526890000|2021-11-10 06:48:10|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|0
1636526910000|2021-11-10 06:48:30|467.85|465.85|467.75|465.75|467.85|465.85|467.75|465.75|0
1636526930000|2021-11-10 06:48:50|467.96|465.96|467.96|465.96|467.96|465.96|467.96|465.96|0
1636526970000|2021-11-10 06:49:30|468.06|466.06|468.06|466.06|468.06|466.06|467.96|465.96|0
1636526980000|2021-11-10 06:49:40|467.96|465.96|467.96|465.96|468.06|466.06|467.96|465.96|0
1636526990000|2021-11-10 06:49:50|468.06|466.06|468.06|466.06|468.06|466.06|468.06|466.06|0
1636527000000|2021-11-10 06:50:00|467.96|465.96|468.16|466.16|468.16|466.16|467.96|465.96|0
1636527010000|2021-11-10 06:50:10|467.95|465.95|467.95|465.95|468.16|466.16|467.95|465.95|0
1636527030000|2021-11-10 06:50:30|468.05|466.05|467.95|465.95|468.05|466.05|467.95|465.95|0
1636527050000|2021-11-10 06:50:50|467.85|465.85|467.85|465.85|467.85|465.85|467.85|465.85|0
1636527060000|2021-11-10 06:51:00|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1636527080000|2021-11-10 06:51:20|468.16|466.16|468.16|466.16|468.16|466.16|468.16|466.16|0
1636527110000|2021-11-10 06:51:50|468.37|466.37|468.37|466.37|468.37|466.37|468.37|466.37|0
1636527120000|2021-11-10 06:52:00|468.26|466.26|468.37|466.37|468.37|466.37|468.26|466.26|0
1636527130000|2021-11-10 06:52:10|468.26|466.26|468.37|466.37|468.37|466.37|468.26|466.26|0
1636527150000|2021-11-10 06:52:30|468.58|466.58|468.58|466.58|468.58|466.58|468.58|466.58|0
1636527170000|2021-11-10 06:52:50|468.79|466.79|468.79|466.79|468.79|466.79|468.79|466.79|0
1636527180000|2021-11-10 06:53:00|469|467|469|467|469|467|469|467|0
1636527190000|2021-11-10 06:53:10|468.79|466.79|468.68|466.68|468.79|466.79|468.68|466.68|0
1636527200000|2021-11-10 06:53:20|468.58|466.58|468.58|466.58|468.58|466.58|468.58|466.58|0
1636527220000|2021-11-10 06:53:40|468.68|466.68|468.79|466.79|468.79|466.79|468.68|466.68|0
1636527230000|2021-11-10 06:53:50|469|467|469|467|469|467|469|467|0
1636527240000|2021-11-10 06:54:00|468.48|466.48|468.48|466.48|468.48|466.48|468.48|466.48|0
1636527260000|2021-11-10 06:54:20|468.27|466.27|468.48|466.48|468.48|466.48|468.27|466.27|0
1636527290000|2021-11-10 06:54:50|468.37|466.37|468.37|466.37|468.37|466.37|468.37|466.37|0
1636527300000|2021-11-10 06:55:00|468.27|466.27|468.16|466.16|468.27|466.27|468.06|466.06|0
1636527310000|2021-11-10 06:55:10|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1636527330000|2021-11-10 06:55:30|468.06|466.06|468.27|466.27|468.27|466.27|468.06|466.06|0
1636527340000|2021-11-10 06:55:40|468.06|466.06|468.06|466.06|468.06|466.06|468.06|466.06|0
1636527350000|2021-11-10 06:55:50|468.27|466.27|468.06|466.06|468.27|466.27|468.06|466.06|0
1636527370000|2021-11-10 06:56:10|468.27|466.27|468.16|466.16|468.27|466.27|468.16|466.16|0
1636527380000|2021-11-10 06:56:20|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1636527390000|2021-11-10 06:56:30|468.06|466.06|468.06|466.06|468.06|466.06|468.06|466.06|0
1636527420000|2021-11-10 06:57:00|467.85|465.85|467.74|465.74|467.95|465.95|467.74|465.74|0
1636527430000|2021-11-10 06:57:10|467.64|465.64|467.85|465.85|467.85|465.85|467.64|465.64|0
1636527440000|2021-11-10 06:57:20|467.64|465.64|467.43|465.43|467.64|465.64|467.43|465.43|0
1636527450000|2021-11-10 06:57:30|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1636527460000|2021-11-10 06:57:40|467.43|465.43|467.22|465.22|467.43|465.43|467.22|465.22|0
1636527470000|2021-11-10 06:57:50|467.32|465.32|467.22|465.22|467.32|465.32|467.22|465.22|0
1636527490000|2021-11-10 06:58:10|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1636527500000|2021-11-10 06:58:20|467.43|465.43|467.22|465.22|467.43|465.43|467.22|465.22|0
1636527520000|2021-11-10 06:58:40|467.32|465.32|467.22|465.22|467.32|465.32|467.22|465.22|0
1636527530000|2021-11-10 06:58:50|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1636527590000|2021-11-10 06:59:50|467.85|465.85|467.85|465.85|467.85|465.85|467.85|465.85|0
1636527600000|2021-11-10 07:00:00|468.06|466.06|468.06|466.06|468.27|466.27|468.06|466.06|0
1636527610000|2021-11-10 07:00:10|467.95|465.95|467.22|465.22|467.95|465.95|467.22|465.22|0
1636527620000|2021-11-10 07:00:20|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1636527630000|2021-11-10 07:00:30|467.32|465.32|467.43|465.43|467.43|465.43|467.22|465.22|0
1636527640000|2021-11-10 07:00:40|467.22|465.22|467.22|465.22|467.22|465.22|467.22|465.22|0
1636527660000|2021-11-10 07:01:00|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1636527680000|2021-11-10 07:01:20|467.53|465.53|467.64|465.64|467.64|465.64|467.53|465.53|0
1636527700000|2021-11-10 07:01:40|467.43|465.43|467.64|465.64|467.64|465.64|467.43|465.43|0
1636527730000|2021-11-10 07:02:10|467.53|465.53|467.43|465.43|467.53|465.53|467.43|465.43|0
1636527740000|2021-11-10 07:02:20|467.32|465.32|467.43|465.43|467.43|465.43|467.22|465.22|0
1636527750000|2021-11-10 07:02:30|467.53|465.53|467.64|465.64|467.64|465.64|467.53|465.53|0
1636527760000|2021-11-10 07:02:40|467.85|465.85|467.85|465.85|467.85|465.85|467.85|465.85|0
1636527770000|2021-11-10 07:02:50|468.06|466.06|468.06|466.06|468.06|466.06|468.06|466.06|0
1636527780000|2021-11-10 07:03:00|468.16|466.16|468.06|466.06|468.16|466.16|468.06|466.06|0
1636527790000|2021-11-10 07:03:10|468.27|466.27|468.06|466.06|468.27|466.27|468.06|466.06|0
1636527810000|2021-11-10 07:03:30|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1636527830000|2021-11-10 07:03:50|468.47|466.47|468.26|466.26|468.47|466.47|468.26|466.26|0
1636527850000|2021-11-10 07:04:10|468.37|466.37|468.26|466.26|468.47|466.47|468.26|466.26|0
1636527860000|2021-11-10 07:04:20|468.37|466.37|468.47|466.47|468.47|466.47|468.36|466.36|0
1636527870000|2021-11-10 07:04:30|468.26|466.26|468.06|466.06|468.26|466.26|468.06|466.06|0
1636527880000|2021-11-10 07:04:40|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1636527890000|2021-11-10 07:04:50|468.16|466.16|468.26|466.26|468.26|466.26|468.16|466.16|0
1636527900000|2021-11-10 07:05:00|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1636527910000|2021-11-10 07:05:10|468.68|466.68|468.47|466.47|468.68|466.68|468.47|466.47|0
1636527920000|2021-11-10 07:05:20|468.68|466.68|468.89|466.89|468.89|466.89|468.68|466.68|0
1636527930000|2021-11-10 07:05:30|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1636527940000|2021-11-10 07:05:40|468.47|466.47|468.26|466.26|468.47|466.47|468.26|466.26|0
1636527950000|2021-11-10 07:05:50|468.47|466.47|468.68|466.68|468.68|466.68|468.47|466.47|0
1636527960000|2021-11-10 07:06:00|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1636527970000|2021-11-10 07:06:10|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1636527980000|2021-11-10 07:06:20|468.89|466.89|468.89|466.89|468.89|466.89|468.89|466.89|0
1636528000000|2021-11-10 07:06:40|469.1|467.1|469.1|467.1|469.1|467.1|469.1|467.1|0
1636528010000|2021-11-10 07:06:50|469.31|467.31|469.2|467.2|469.31|467.31|469.1|467.1|0
1636528020000|2021-11-10 07:07:00|469.1|467.1|469.1|467.1|469.1|467.1|468.99|466.99|0
1636528030000|2021-11-10 07:07:10|469.31|467.31|469.73|467.73|469.73|467.73|469.31|467.31|0
1636528040000|2021-11-10 07:07:20|469.52|467.52|469.94|467.94|469.94|467.94|469.52|467.52|0
1636528050000|2021-11-10 07:07:30|469.93|467.93|470.35|468.35|470.35|468.35|469.93|467.93|0
1636528060000|2021-11-10 07:07:40|470.14|468.14|470.14|468.14|470.35|468.35|470.14|468.14|0
1636528070000|2021-11-10 07:07:50|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636528080000|2021-11-10 07:08:00|470.14|468.14|470.14|468.14|470.35|468.35|470.14|468.14|0
1636528090000|2021-11-10 07:08:10|470.35|468.35|470.35|468.35|470.35|468.35|470.35|468.35|0
1636528140000|2021-11-10 07:09:00|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528150000|2021-11-10 07:09:10|470.35|468.35|470.35|468.35|470.35|468.35|470.35|468.35|0
1636528160000|2021-11-10 07:09:20|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528170000|2021-11-10 07:09:30|469.93|467.93|470.14|468.14|470.14|468.14|469.93|467.93|0
1636528190000|2021-11-10 07:09:50|470.35|468.35|470.35|468.35|470.35|468.35|470.14|468.14|0
1636528200000|2021-11-10 07:10:00|470.14|468.14|470.35|468.35|470.35|468.35|470.14|468.14|0
1636528230000|2021-11-10 07:10:30|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528240000|2021-11-10 07:10:40|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636528250000|2021-11-10 07:10:50|470.35|468.35|470.14|468.14|470.35|468.35|470.14|468.14|0
1636528260000|2021-11-10 07:11:00|470.35|468.35|470.35|468.35|470.35|468.35|470.35|468.35|0
1636528280000|2021-11-10 07:11:20|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528300000|2021-11-10 07:11:40|470.35|468.35|470.35|468.35|470.35|468.35|470.35|468.35|0
1636528310000|2021-11-10 07:11:50|470.14|468.14|470.35|468.35|470.35|468.35|470.14|468.14|0
1636528320000|2021-11-10 07:12:00|470.14|468.14|470.35|468.35|470.35|468.35|470.14|468.14|0
1636528340000|2021-11-10 07:12:20|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528350000|2021-11-10 07:12:30|470.24|468.24|470.14|468.14|470.24|468.24|470.14|468.14|0
1636528360000|2021-11-10 07:12:40|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636528380000|2021-11-10 07:13:00|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528390000|2021-11-10 07:13:10|469.93|467.93|469.72|467.72|469.93|467.93|469.72|467.72|0
1636528400000|2021-11-10 07:13:20|469.51|467.51|469.51|467.51|469.51|467.51|469.51|467.51|0
1636528410000|2021-11-10 07:13:30|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1636528420000|2021-11-10 07:13:40|469.51|467.51|469.72|467.72|469.72|467.72|469.51|467.51|0
1636528440000|2021-11-10 07:14:00|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636528450000|2021-11-10 07:14:10|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1636528480000|2021-11-10 07:14:40|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1636528490000|2021-11-10 07:14:50|470.14|468.14|470.35|468.35|470.35|468.35|470.14|468.14|0
1636528500000|2021-11-10 07:15:00|470.56|468.56|470.35|468.35|470.56|468.56|470.35|468.35|0
1636528510000|2021-11-10 07:15:10|470.56|468.56|470.35|468.35|470.56|468.56|470.35|468.35|0
1636528520000|2021-11-10 07:15:20|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1636528530000|2021-11-10 07:15:30|470.35|468.35|470.35|468.35|470.35|468.35|470.35|468.35|0
1636528540000|2021-11-10 07:15:40|470.24|468.24|470.35|468.35|470.35|468.35|470.24|468.24|0
1636528550000|2021-11-10 07:15:50|470.56|468.56|470.35|468.35|470.56|468.56|470.35|468.35|0
1636528560000|2021-11-10 07:16:00|470.56|468.56|471.19|469.19|471.19|469.19|470.56|468.56|0
1636528570000|2021-11-10 07:16:10|470.98|468.98|471.19|469.19|471.39|469.39|470.98|468.98|0
1636528580000|2021-11-10 07:16:20|471.39|469.39|471.19|469.19|471.39|469.39|470.98|468.98|0
1636528600000|2021-11-10 07:16:40|470.98|468.98|470.77|468.77|470.98|468.98|470.77|468.77|0
1636528620000|2021-11-10 07:17:00|470.98|468.98|471.29|469.29|471.29|469.29|470.98|468.98|0
1636528630000|2021-11-10 07:17:10|471.39|469.39|471.18|469.18|471.39|469.39|471.18|469.18|0
1636528640000|2021-11-10 07:17:20|470.98|468.98|471.18|469.18|471.18|469.18|470.98|468.98|0
1636528650000|2021-11-10 07:17:30|471.29|469.29|471.29|469.29|471.29|469.29|471.18|469.18|0
1636528660000|2021-11-10 07:17:40|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1636528670000|2021-11-10 07:17:50|470.98|468.98|471.08|469.08|471.08|469.08|470.98|468.98|0
1636528680000|2021-11-10 07:18:00|471.39|469.39|471.49|469.49|471.49|469.49|471.28|469.28|0
1636528690000|2021-11-10 07:18:10|471.39|469.39|471.39|469.39|471.81|469.81|471.39|469.39|0
1636528700000|2021-11-10 07:18:20|471.6|469.6|471.6|469.6|471.6|469.6|471.6|469.6|0
1636528710000|2021-11-10 07:18:30|471.81|469.81|471.6|469.6|471.81|469.81|471.6|469.6|0
1636528720000|2021-11-10 07:18:40|471.81|469.81|471.81|469.81|471.81|469.81|471.6|469.6|0
1636528730000|2021-11-10 07:18:50|471.7|469.7|471.91|469.91|471.91|469.91|471.7|469.7|0
1636528740000|2021-11-10 07:19:00|472.02|470.02|472.02|470.02|472.02|470.02|472.02|470.02|0
1636528750000|2021-11-10 07:19:10|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636528760000|2021-11-10 07:19:20|472.44|470.44|472.23|470.23|472.44|470.44|472.23|470.23|0
1636528770000|2021-11-10 07:19:30|472.33|470.33|472.44|470.44|472.44|470.44|472.33|470.33|0
1636528780000|2021-11-10 07:19:40|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636528800000|2021-11-10 07:20:00|472.44|470.44|472.65|470.65|472.65|470.65|472.44|470.44|0
1636528810000|2021-11-10 07:20:10|472.44|470.44|472.44|470.44|472.65|470.65|472.44|470.44|0
1636528820000|2021-11-10 07:20:20|472.54|470.54|472.44|470.44|472.54|470.54|472.44|470.44|0
1636528830000|2021-11-10 07:20:30|472.65|470.65|473.07|471.07|473.07|471.07|472.65|470.65|0
1636528840000|2021-11-10 07:20:40|472.86|470.86|472.86|470.86|472.86|470.86|472.65|470.65|0
1636528860000|2021-11-10 07:21:00|473.07|471.07|472.86|470.86|473.07|471.07|472.86|470.86|0
1636528880000|2021-11-10 07:21:20|473.28|471.28|473.28|471.28|473.28|471.28|473.28|471.28|0
1636528890000|2021-11-10 07:21:30|473.49|471.49|473.49|471.49|473.49|471.49|473.28|471.28|0
1636528900000|2021-11-10 07:21:40|473.28|471.28|473.49|471.49|473.49|471.49|473.28|471.28|0
1636528910000|2021-11-10 07:21:50|473.59|471.59|473.28|471.28|473.59|471.59|473.28|471.28|0
1636528920000|2021-11-10 07:22:00|473.49|471.49|473.49|471.49|473.49|471.49|473.49|471.49|0
1636528940000|2021-11-10 07:22:20|473.28|471.28|473.07|471.07|473.28|471.28|473.07|471.07|0
1636528950000|2021-11-10 07:22:30|473.28|471.28|473.28|471.28|473.28|471.28|473.17|471.17|0
1636528970000|2021-11-10 07:22:50|473.07|471.07|473.07|471.07|473.07|471.07|473.07|471.07|0
1636528980000|2021-11-10 07:23:00|472.96|470.96|472.96|470.96|472.96|470.96|472.96|470.96|0
1636528990000|2021-11-10 07:23:10|473.07|471.07|472.86|470.86|473.07|471.07|472.86|470.86|0
1636529000000|2021-11-10 07:23:20|473.07|471.07|473.07|471.07|473.07|471.07|473.07|471.07|0
1636529010000|2021-11-10 07:23:30|472.86|470.86|472.86|470.86|472.86|470.86|472.86|470.86|0
1636529020000|2021-11-10 07:23:40|472.96|470.96|472.86|470.86|472.96|470.96|472.86|470.86|0
1636529030000|2021-11-10 07:23:50|472.65|470.65|472.65|470.65|472.65|470.65|472.65|470.65|0
1636529040000|2021-11-10 07:24:00|472.75|470.75|472.44|470.44|472.75|470.75|472.44|470.44|0
1636529050000|2021-11-10 07:24:10|472.65|470.65|473.07|471.07|473.07|471.07|472.65|470.65|0
1636529060000|2021-11-10 07:24:20|472.86|470.86|472.86|470.86|472.86|470.86|472.86|470.86|0
1636529070000|2021-11-10 07:24:30|473.07|471.07|473.28|471.28|473.28|471.28|473.07|471.07|0
1636529080000|2021-11-10 07:24:40|473.07|471.07|473.28|471.28|473.28|471.28|473.07|471.07|0
1636529090000|2021-11-10 07:24:50|473.07|471.07|473.07|471.07|473.07|471.07|473.07|471.07|0
1636529100000|2021-11-10 07:25:00|472.86|470.86|472.86|470.86|472.86|470.86|472.86|470.86|0
1636529120000|2021-11-10 07:25:20|472.65|470.65|472.65|470.65|472.65|470.65|472.65|470.65|0
1636529130000|2021-11-10 07:25:30|472.75|470.75|472.65|470.65|472.86|470.86|472.65|470.65|0
1636529150000|2021-11-10 07:25:50|472.44|470.44|472.44|470.44|472.44|470.44|472.44|470.44|0
1636529170000|2021-11-10 07:26:10|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636529180000|2021-11-10 07:26:20|472.44|470.44|472.44|470.44|472.44|470.44|472.33|470.33|0
1636529210000|2021-11-10 07:26:50|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636529220000|2021-11-10 07:27:00|472.44|470.44|472.44|470.44|472.44|470.44|472.23|470.23|0
1636529240000|2021-11-10 07:27:20|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636529250000|2021-11-10 07:27:30|472.02|470.02|472.02|470.02|472.02|470.02|472.02|470.02|0
1636529260000|2021-11-10 07:27:40|471.81|469.81|471.81|469.81|471.81|469.81|471.81|469.81|0
1636529270000|2021-11-10 07:27:50|472.02|470.02|472.02|470.02|472.02|470.02|472.02|470.02|0
1636529280000|2021-11-10 07:28:00|472.23|470.23|472.02|470.02|472.23|470.23|472.02|470.02|0
1636529300000|2021-11-10 07:28:20|472.23|470.23|472.02|470.02|472.23|470.23|472.02|470.02|0
1636529310000|2021-11-10 07:28:30|472.23|470.23|472.12|470.12|472.23|470.23|472.12|470.12|0
1636529320000|2021-11-10 07:28:40|472.02|470.02|472.23|470.23|472.23|470.23|472.02|470.02|0
1636529330000|2021-11-10 07:28:50|472.12|470.12|471.81|469.81|472.12|470.12|471.81|469.81|0
1636529340000|2021-11-10 07:29:00|472.02|470.02|472.23|470.23|472.23|470.23|472.02|470.02|0
1636529350000|2021-11-10 07:29:10|472.02|470.02|472.22|470.22|472.23|470.23|472.02|470.02|0
1636529360000|2021-11-10 07:29:20|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1636529370000|2021-11-10 07:29:30|472.22|470.22|472.22|470.22|472.22|470.22|472.22|470.22|0
1636529380000|2021-11-10 07:29:40|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636529390000|2021-11-10 07:29:50|472.02|470.02|472.22|470.22|472.22|470.22|472.02|470.02|0
1636529400000|2021-11-10 07:30:00|472.85|470.85|472.22|470.22|472.85|470.85|472.02|470.02|0
1636529410000|2021-11-10 07:30:10|472.43|470.43|472.43|470.43|472.43|470.43|472.33|470.33|0
1636529420000|2021-11-10 07:30:20|472.22|470.22|472.22|470.22|472.43|470.43|472.22|470.22|0
1636529430000|2021-11-10 07:30:30|472.01|470.01|472.01|470.01|472.01|470.01|472.01|470.01|0
1636529440000|2021-11-10 07:30:40|472.12|470.12|472.22|470.22|472.22|470.22|472.12|470.12|0
1636529450000|2021-11-10 07:30:50|472.01|470.01|472.01|470.01|472.01|470.01|472.01|470.01|0
1636529470000|2021-11-10 07:31:10|471.81|469.81|471.91|469.91|472.01|470.01|471.81|469.81|0
1636529480000|2021-11-10 07:31:20|471.8|469.8|472.01|470.01|472.01|470.01|471.8|469.8|0
1636529490000|2021-11-10 07:31:30|471.91|469.91|471.91|469.91|471.91|469.91|471.91|469.91|0
1636529500000|2021-11-10 07:31:40|471.8|469.8|472.01|470.01|472.01|470.01|471.8|469.8|0
1636529520000|2021-11-10 07:32:00|472.22|470.22|472.22|470.22|472.22|470.22|472.22|470.22|0
1636529530000|2021-11-10 07:32:10|472.85|470.85|473.06|471.06|473.06|471.06|472.64|470.64|0
1636529540000|2021-11-10 07:32:20|472.85|470.85|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529550000|2021-11-10 07:32:30|472.64|470.64|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529560000|2021-11-10 07:32:40|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|0
1636529570000|2021-11-10 07:32:50|472.85|470.85|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529580000|2021-11-10 07:33:00|472.74|470.74|472.74|470.74|472.74|470.74|472.74|470.74|0
1636529590000|2021-11-10 07:33:10|472.64|470.64|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529600000|2021-11-10 07:33:20|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636529610000|2021-11-10 07:33:30|472.85|470.85|473.06|471.06|473.06|471.06|472.85|470.85|0
1636529620000|2021-11-10 07:33:40|473.27|471.27|473.06|471.06|473.27|471.27|473.06|471.06|0
1636529630000|2021-11-10 07:33:50|473.27|471.27|473.27|471.27|473.27|471.27|473.27|471.27|0
1636529640000|2021-11-10 07:34:00|473.16|471.16|473.06|471.06|473.27|471.27|473.06|471.06|0
1636529650000|2021-11-10 07:34:10|473.27|471.27|473.48|471.48|473.48|471.48|473.27|471.27|0
1636529660000|2021-11-10 07:34:20|473.27|471.27|473.27|471.27|473.27|471.27|473.27|471.27|0
1636529670000|2021-11-10 07:34:30|473.48|471.48|473.27|471.27|473.48|471.48|473.27|471.27|0
1636529690000|2021-11-10 07:34:50|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636529700000|2021-11-10 07:35:00|472.85|470.85|472.43|470.43|472.85|470.85|472.43|470.43|0
1636529730000|2021-11-10 07:35:30|472.64|470.64|472.43|470.43|472.64|470.64|472.43|470.43|0
1636529760000|2021-11-10 07:36:00|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|0
1636529770000|2021-11-10 07:36:10|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1636529790000|2021-11-10 07:36:30|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|0
1636529800000|2021-11-10 07:36:40|472.43|470.43|472.53|470.53|472.53|470.53|472.43|470.43|0
1636529810000|2021-11-10 07:36:50|472.64|470.64|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529820000|2021-11-10 07:37:00|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|0
1636529830000|2021-11-10 07:37:10|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636529840000|2021-11-10 07:37:20|472.74|470.74|472.85|470.85|472.85|470.85|472.74|470.74|0
1636529850000|2021-11-10 07:37:30|472.74|470.74|472.64|470.64|472.85|470.85|472.64|470.64|0
1636529870000|2021-11-10 07:37:50|472.53|470.53|472.64|470.64|472.64|470.64|472.53|470.53|0
1636529880000|2021-11-10 07:38:00|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636529900000|2021-11-10 07:38:20|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636529910000|2021-11-10 07:38:30|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636529920000|2021-11-10 07:38:40|472.64|470.64|472.85|470.85|472.85|470.85|472.64|470.64|0
1636529930000|2021-11-10 07:38:50|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|0
1636529940000|2021-11-10 07:39:00|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636529950000|2021-11-10 07:39:10|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636529960000|2021-11-10 07:39:20|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636529970000|2021-11-10 07:39:30|472.85|470.85|473.06|471.06|473.06|471.06|472.85|470.85|0
1636530000000|2021-11-10 07:40:00|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636530010000|2021-11-10 07:40:10|472.95|470.95|472.85|470.85|473.06|471.06|472.85|470.85|0
1636530020000|2021-11-10 07:40:20|472.95|470.95|472.95|470.95|472.95|470.95|472.95|470.95|0
1636530030000|2021-11-10 07:40:30|472.85|470.85|472.85|470.85|473.06|471.06|472.85|470.85|0
1636530040000|2021-11-10 07:40:40|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1636530050000|2021-11-10 07:40:50|472.85|470.85|473.06|471.06|473.06|471.06|472.85|470.85|0
1636530060000|2021-11-10 07:41:00|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1636530070000|2021-11-10 07:41:10|472.64|470.64|472.64|470.64|472.85|470.85|472.64|470.64|0
1636530130000|2021-11-10 07:42:10|472.53|470.53|472.53|470.53|472.53|470.53|472.53|470.53|0
1636530140000|2021-11-10 07:42:20|472.64|470.64|472.22|470.22|472.64|470.64|472.22|470.22|0
1636530150000|2021-11-10 07:42:30|472.43|470.43|472.22|470.22|472.43|470.43|472.22|470.22|0
1636530160000|2021-11-10 07:42:40|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1636530170000|2021-11-10 07:42:50|472.22|470.22|472.43|470.43|472.43|470.43|472.22|470.22|0
1636530180000|2021-11-10 07:43:00|472.22|470.22|472.22|470.22|472.22|470.22|472.22|470.22|0
1636530220000|2021-11-10 07:43:40|472.01|470.01|472.01|470.01|472.01|470.01|472.01|470.01|0
1636530240000|2021-11-10 07:44:00|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530250000|2021-11-10 07:44:10|472.01|470.01|472.01|470.01|472.01|470.01|472.01|470.01|0
1636530260000|2021-11-10 07:44:20|471.9|469.9|471.9|469.9|471.9|469.9|471.9|469.9|0
1636530270000|2021-11-10 07:44:30|471.8|469.8|472.01|470.01|472.01|470.01|471.8|469.8|0
1636530290000|2021-11-10 07:44:50|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530300000|2021-11-10 07:45:00|472.01|470.01|471.8|469.8|472.01|470.01|471.8|469.8|0
1636530320000|2021-11-10 07:45:20|471.59|469.59|471.59|469.59|471.59|469.59|471.59|469.59|0
1636530350000|2021-11-10 07:45:50|471.38|469.38|471.59|469.59|471.59|469.59|471.38|469.38|0
1636530390000|2021-11-10 07:46:30|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530400000|2021-11-10 07:46:40|471.59|469.59|471.59|469.59|471.59|469.59|471.59|469.59|0
1636530420000|2021-11-10 07:47:00|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530440000|2021-11-10 07:47:20|471.59|469.59|471.59|469.59|471.59|469.59|471.59|469.59|0
1636530450000|2021-11-10 07:47:30|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530460000|2021-11-10 07:47:40|471.59|469.59|471.59|469.59|471.59|469.59|471.59|469.59|0
1636530470000|2021-11-10 07:47:50|471.38|469.38|471.59|469.59|471.59|469.59|471.38|469.38|0
1636530490000|2021-11-10 07:48:10|471.8|469.8|471.59|469.59|471.8|469.8|471.59|469.59|0
1636530500000|2021-11-10 07:48:20|471.38|469.38|471.38|469.38|471.38|469.38|471.38|469.38|0
1636530510000|2021-11-10 07:48:30|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1636530520000|2021-11-10 07:48:40|471.59|469.59|471.69|469.69|471.8|469.8|471.59|469.59|0
1636530530000|2021-11-10 07:48:50|471.59|469.59|471.79|469.79|471.79|469.79|471.59|469.59|0
1636530540000|2021-11-10 07:49:00|471.69|469.69|471.79|469.79|471.79|469.79|471.69|469.69|0
1636530560000|2021-11-10 07:49:20|471.59|469.59|471.59|469.59|471.59|469.59|471.59|469.59|0
1636530570000|2021-11-10 07:49:30|471.79|469.79|472|470|472|470|471.79|469.79|0
1636530590000|2021-11-10 07:49:50|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1636530600000|2021-11-10 07:50:00|472|470|472|470|472|470|472|470|0
1636530610000|2021-11-10 07:50:10|472.21|470.21|472.21|470.21|472.21|470.21|472.21|470.21|0
1636530620000|2021-11-10 07:50:20|472|470|472|470|472|470|472|470|0
1636530630000|2021-11-10 07:50:30|472.21|470.21|472.21|470.21|472.21|470.21|472.21|470.21|0
1636530660000|2021-11-10 07:51:00|472.42|470.42|472.21|470.21|472.42|470.42|472.21|470.21|0
1636530690000|2021-11-10 07:51:30|472|470|472|470|472|470|472|470|0
1636530710000|2021-11-10 07:51:50|472.21|470.21|472.21|470.21|472.21|470.21|472|470|0
1636530720000|2021-11-10 07:52:00|472|470|472|470|472|470|472|470|0
1636530730000|2021-11-10 07:52:10|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1636530750000|2021-11-10 07:52:30|472|470|472|470|472|470|471.79|469.79|0
1636530760000|2021-11-10 07:52:40|471.89|469.89|471.79|469.79|471.89|469.89|471.79|469.79|0
1636530790000|2021-11-10 07:53:10|471.58|469.58|471.58|469.58|471.68|469.68|471.58|469.58|0
1636530800000|2021-11-10 07:53:20|471.79|469.79|471.58|469.58|471.79|469.79|471.58|469.58|0
1636530810000|2021-11-10 07:53:30|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1636530820000|2021-11-10 07:53:40|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1636530840000|2021-11-10 07:54:00|471.47|469.47|471.58|469.58|471.58|469.58|471.47|469.47|0
1636530850000|2021-11-10 07:54:10|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1636530860000|2021-11-10 07:54:20|471.58|469.58|471.79|469.79|471.79|469.79|471.58|469.58|0
1636530870000|2021-11-10 07:54:30|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1636530880000|2021-11-10 07:54:40|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1636530890000|2021-11-10 07:54:50|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1636530930000|2021-11-10 07:55:30|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1636531020000|2021-11-10 07:57:00|471.68|469.68|471.79|469.79|471.79|469.79|471.68|469.68|0
1636531060000|2021-11-10 07:57:40|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1636531080000|2021-11-10 07:58:00|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1636531130000|2021-11-10 07:58:50|472|470|472|470|472|470|472|470|0
1636531140000|2021-11-10 07:59:00|471.89|469.89|471.79|469.79|472|470|471.79|469.79|0
1636531180000|2021-11-10 07:59:40|472|470|472|470|472|470|471.89|469.89|0
1636531190000|2021-11-10 07:59:50|471.89|469.89|471.89|469.89|471.89|469.89|471.79|469.79|0
1636531200000|2021-11-10 08:00:00|472.63|470.63|472.84|470.84|472.84|470.84|472.63|470.63|0
1636531210000|2021-11-10 08:00:10|472.63|470.63|472.63|470.63|472.63|470.63|472.42|470.42|0
1636531220000|2021-11-10 08:00:20|472.42|470.42|472.63|470.63|472.63|470.63|472.42|470.42|0
1636531230000|2021-11-10 08:00:30|472.84|470.84|472.73|470.73|472.84|470.84|472.73|470.73|0
1636531240000|2021-11-10 08:00:40|472.84|470.84|473.05|471.05|473.05|471.05|472.84|470.84|0
1636531250000|2021-11-10 08:00:50|471.98|469.98|472.61|470.61|472.61|470.61|471.98|469.98|0
1636531260000|2021-11-10 08:01:00|472.4|470.4|472.61|470.61|472.61|470.61|472.4|470.4|0
1636531270000|2021-11-10 08:01:10|472.4|470.4|472.19|470.19|472.4|470.4|472.19|470.19|0
1636531280000|2021-11-10 08:01:20|471.98|469.98|471.98|469.98|472.19|470.19|471.98|469.98|0
1636531290000|2021-11-10 08:01:30|472.19|470.19|472.61|470.61|472.61|470.61|472.19|470.19|0
1636531300000|2021-11-10 08:01:40|472.82|470.82|472.82|470.82|472.82|470.82|472.82|470.82|0
1636531310000|2021-11-10 08:01:50|472.61|470.61|473.03|471.03|473.03|471.03|472.61|470.61|0
1636531320000|2021-11-10 08:02:00|472.82|470.82|472.92|470.92|472.92|470.92|472.61|470.61|0
1636531330000|2021-11-10 08:02:10|472.82|470.82|472.82|470.82|472.82|470.82|472.61|470.61|0
1636531340000|2021-11-10 08:02:20|472.61|470.61|473.03|471.03|473.03|471.03|472.61|470.61|0
1636531350000|2021-11-10 08:02:30|472.82|470.82|473.03|471.03|473.03|471.03|472.82|470.82|0
1636531360000|2021-11-10 08:02:40|473.24|471.24|473.03|471.03|473.24|471.24|473.03|471.03|0
1636531370000|2021-11-10 08:02:50|472.82|470.82|472.4|470.4|472.82|470.82|472.4|470.4|0
1636531380000|2021-11-10 08:03:00|472.19|470.19|472.4|470.4|472.4|470.4|472.19|470.19|0
1636531390000|2021-11-10 08:03:10|472.5|470.5|472.82|470.82|472.82|470.82|472.5|470.5|0
1636531400000|2021-11-10 08:03:20|472.61|470.61|472.71|470.71|472.71|470.71|472.61|470.61|0
1636531410000|2021-11-10 08:03:30|472.61|470.61|472.61|470.61|472.61|470.61|472.4|470.4|0
1636531420000|2021-11-10 08:03:40|472.4|470.4|472.5|470.5|472.5|470.5|472.4|470.4|0
1636531430000|2021-11-10 08:03:50|472.4|470.4|472.71|470.71|472.71|470.71|472.4|470.4|0
1636531440000|2021-11-10 08:04:00|472.82|470.82|472.4|470.4|472.82|470.82|472.4|470.4|0
1636531450000|2021-11-10 08:04:10|472.82|470.82|472.92|470.92|472.92|470.92|472.82|470.82|0
1636531460000|2021-11-10 08:04:20|473.03|471.03|473.03|471.03|473.24|471.24|473.03|471.03|0
1636531470000|2021-11-10 08:04:30|472.82|470.82|472.4|470.4|472.82|470.82|472.4|470.4|0
1636531480000|2021-11-10 08:04:40|472.19|470.19|472.19|470.19|472.19|470.19|472.19|470.19|0
1636531490000|2021-11-10 08:04:50|471.98|469.98|471.87|469.87|471.98|469.98|471.87|469.87|0
1636531500000|2021-11-10 08:05:00|471.78|470.18|471.78|470.18|471.78|470.18|471.78|470.18|0
1636531510000|2021-11-10 08:05:10|471.99|470.39|471.99|470.39|471.99|470.39|471.99|470.39|0
1636531520000|2021-11-10 08:05:20|472.2|470.6|472.2|470.6|472.2|470.6|472.2|470.6|0
1636531530000|2021-11-10 08:05:30|471.99|470.39|471.99|470.39|471.99|470.39|471.99|470.39|0
1636531540000|2021-11-10 08:05:40|471.78|470.18|471.78|470.18|471.78|470.18|471.78|470.18|0
1636531560000|2021-11-10 08:06:00|471.57|469.97|471.46|469.86|471.57|469.97|471.46|469.86|0
1636531570000|2021-11-10 08:06:10|471.36|469.76|471.15|469.55|471.57|469.97|471.15|469.55|0
1636531580000|2021-11-10 08:06:20|470.94|469.34|470.73|469.13|470.94|469.34|470.73|469.13|0
1636531600000|2021-11-10 08:06:40|470.94|469.34|471.04|469.44|471.04|469.44|470.94|469.34|0
1636531610000|2021-11-10 08:06:50|471.15|469.55|471.15|469.55|471.15|469.55|470.94|469.34|0
1636531620000|2021-11-10 08:07:00|470.94|469.34|471.15|469.55|471.15|469.55|470.94|469.34|0
1636531630000|2021-11-10 08:07:10|470.94|469.34|470.94|469.34|471.15|469.55|470.94|469.34|0
1636531640000|2021-11-10 08:07:20|471.15|469.55|471.36|469.76|471.36|469.76|471.15|469.55|0
1636531650000|2021-11-10 08:07:30|471.15|469.55|471.36|469.76|471.36|469.76|471.15|469.55|0
1636531660000|2021-11-10 08:07:40|471.57|469.97|471.78|470.18|471.78|470.18|471.57|469.97|0
1636531680000|2021-11-10 08:08:00|471.99|470.39|471.99|470.39|471.99|470.39|471.99|470.39|0
1636531690000|2021-11-10 08:08:10|472.2|470.6|473.04|471.44|473.04|471.44|472.2|470.6|0
1636531700000|2021-11-10 08:08:20|472.93|471.33|473.04|471.44|473.04|471.44|472.93|471.33|0
1636531710000|2021-11-10 08:08:30|472.93|471.33|472.83|471.23|472.93|471.33|472.83|471.23|0
1636531720000|2021-11-10 08:08:40|472.93|471.33|473.04|471.44|473.04|471.44|472.83|471.23|0
1636531730000|2021-11-10 08:08:50|472.93|471.33|472.83|471.23|472.93|471.33|472.83|471.23|0
1636531740000|2021-11-10 08:09:00|473.04|471.44|473.04|471.44|473.04|471.44|473.04|471.44|0
1636531750000|2021-11-10 08:09:10|473.14|471.54|473.04|471.44|473.25|471.65|473.04|471.44|0
1636531760000|2021-11-10 08:09:20|472.83|471.23|473.04|471.44|473.04|471.44|472.83|471.23|0
1636531770000|2021-11-10 08:09:30|472.83|471.23|472.83|471.23|472.83|471.23|472.83|471.23|0
1636531780000|2021-11-10 08:09:40|473.04|471.44|472.83|471.23|473.04|471.44|472.83|471.23|0
1636531790000|2021-11-10 08:09:50|473.04|471.44|473.04|471.44|473.04|471.44|473.04|471.44|0
1636531800000|2021-11-10 08:10:00|472.83|471.23|472.83|471.23|472.83|471.23|472.83|471.23|0
1636531810000|2021-11-10 08:10:10|473.04|471.44|473.25|471.65|473.25|471.65|473.04|471.44|0
1636531820000|2021-11-10 08:10:20|473.46|471.86|473.25|471.65|473.46|471.86|473.25|471.65|0
1636531830000|2021-11-10 08:10:30|473.46|471.86|473.25|471.65|473.46|471.86|473.25|471.65|0
1636531840000|2021-11-10 08:10:40|473.46|471.86|473.25|471.65|473.46|471.86|473.25|471.65|0
1636531850000|2021-11-10 08:10:50|473.03|471.43|473.03|471.43|473.03|471.43|473.03|471.43|0
1636531860000|2021-11-10 08:11:00|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636531870000|2021-11-10 08:11:10|472.61|471.01|472.61|471.01|472.61|471.01|472.61|471.01|0
1636531880000|2021-11-10 08:11:20|472.72|471.12|473.03|471.43|473.03|471.43|472.72|471.12|0
1636531890000|2021-11-10 08:11:30|472.82|471.22|472.93|471.33|472.93|471.33|472.82|471.22|0
1636531900000|2021-11-10 08:11:40|473.03|471.43|473.03|471.43|473.03|471.43|473.03|471.43|0
1636531910000|2021-11-10 08:11:50|472.82|471.22|472.82|471.22|473.03|471.43|472.82|471.22|0
1636531920000|2021-11-10 08:12:00|472.61|471.01|472.82|471.22|472.82|471.22|472.61|471.01|0
1636531930000|2021-11-10 08:12:10|473.03|471.43|473.03|471.43|473.03|471.43|473.03|471.43|0
1636531940000|2021-11-10 08:12:20|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636531950000|2021-11-10 08:12:30|472.71|471.11|472.61|471.01|472.71|471.11|472.61|471.01|0
1636531970000|2021-11-10 08:12:50|472.4|470.8|472.61|471.01|472.61|471.01|472.4|470.8|0
1636531980000|2021-11-10 08:13:00|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1636531990000|2021-11-10 08:13:10|472.61|471.01|472.61|471.01|472.61|471.01|472.61|471.01|0
1636532000000|2021-11-10 08:13:20|472.4|470.8|472.4|470.8|472.61|471.01|472.4|470.8|0
1636532010000|2021-11-10 08:13:30|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636532020000|2021-11-10 08:13:40|472.61|471.01|472.82|471.22|472.82|471.22|472.61|471.01|0
1636532030000|2021-11-10 08:13:50|472.71|471.11|473.03|471.43|473.03|471.43|472.71|471.11|0
1636532050000|2021-11-10 08:14:10|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636532060000|2021-11-10 08:14:20|473.03|471.43|472.92|471.32|473.03|471.43|472.92|471.32|0
1636532070000|2021-11-10 08:14:30|473.03|471.43|473.03|471.43|473.03|471.43|473.03|471.43|0
1636532080000|2021-11-10 08:14:40|473.24|471.64|473.24|471.64|473.24|471.64|473.24|471.64|0
1636532090000|2021-11-10 08:14:50|473.03|471.43|473.03|471.43|473.03|471.43|473.03|471.43|0
1636532100000|2021-11-10 08:15:00|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636532110000|2021-11-10 08:15:10|472.92|471.32|472.92|471.32|472.92|471.32|472.92|471.32|0
1636532120000|2021-11-10 08:15:20|472.82|471.22|472.82|471.22|472.82|471.22|472.61|471.01|0
1636532130000|2021-11-10 08:15:30|472.61|471.01|472.61|471.01|472.71|471.11|472.61|471.01|0
1636532140000|2021-11-10 08:15:40|472.82|471.22|473.03|471.43|473.03|471.43|472.82|471.22|0
1636532150000|2021-11-10 08:15:50|472.82|471.22|472.61|471.01|472.82|471.22|472.61|471.01|0
1636532180000|2021-11-10 08:16:20|472.82|471.22|472.82|471.22|472.82|471.22|472.82|471.22|0
1636532190000|2021-11-10 08:16:30|472.61|471.01|472.82|471.22|472.82|471.22|472.61|471.01|0
1636532210000|2021-11-10 08:16:50|472.71|471.11|472.82|471.22|472.82|471.22|472.71|471.11|0
1636532230000|2021-11-10 08:17:10|472.61|471.01|472.61|471.01|472.61|471.01|472.61|471.01|0
1636532260000|2021-11-10 08:17:40|472.4|470.8|472.61|471.01|472.61|471.01|472.4|470.8|0
1636532270000|2021-11-10 08:17:50|472.5|470.9|472.4|470.8|472.61|471.01|472.4|470.8|0
1636532290000|2021-11-10 08:18:10|472.5|470.9|472.82|471.22|472.82|471.22|472.5|470.9|0
1636532300000|2021-11-10 08:18:20|472.61|471.01|472.61|471.01|472.61|471.01|472.61|471.01|0
1636532330000|2021-11-10 08:18:50|472.5|470.9|472.4|470.8|472.5|470.9|472.4|470.8|0
1636532350000|2021-11-10 08:19:10|472.19|470.59|472.4|470.8|472.4|470.8|472.19|470.59|0
1636532360000|2021-11-10 08:19:20|472.19|470.59|471.98|470.38|472.19|470.59|471.98|470.38|0
1636532370000|2021-11-10 08:19:30|472.19|470.59|472.19|470.59|472.19|470.59|471.98|470.38|0
1636532380000|2021-11-10 08:19:40|472.08|470.48|471.87|470.27|472.08|470.48|471.87|470.27|0
1636532390000|2021-11-10 08:19:50|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1636532400000|2021-11-10 08:20:00|471.66|470.06|471.56|469.96|471.66|470.06|471.56|469.96|0
1636532410000|2021-11-10 08:20:10|471.35|469.75|471.35|469.75|471.35|469.75|471.35|469.75|0
1636532420000|2021-11-10 08:20:20|471.24|469.64|471.24|469.64|471.24|469.64|471.24|469.64|0
1636532430000|2021-11-10 08:20:30|471.14|469.54|470.51|468.91|471.14|469.54|470.51|468.91|0
1636532440000|2021-11-10 08:20:40|470.72|469.12|470.93|469.33|470.93|469.33|470.72|469.12|0
1636532450000|2021-11-10 08:20:50|470.82|469.22|471.14|469.54|471.14|469.54|470.82|469.22|0
1636532460000|2021-11-10 08:21:00|471.03|469.43|471.35|469.75|471.35|469.75|470.93|469.33|0
1636532470000|2021-11-10 08:21:10|471.14|469.54|471.35|469.75|471.35|469.75|471.14|469.54|0
1636532480000|2021-11-10 08:21:20|471.14|469.54|471.14|469.54|471.14|469.54|471.14|469.54|0
1636532490000|2021-11-10 08:21:30|471.24|469.64|471.35|469.75|471.35|469.75|471.24|469.64|0
1636532500000|2021-11-10 08:21:40|471.14|469.54|471.14|469.54|471.35|469.75|471.14|469.54|0
1636532510000|2021-11-10 08:21:50|470.93|469.33|471.14|469.54|471.14|469.54|470.93|469.33|0
1636532520000|2021-11-10 08:22:00|470.93|469.33|471.14|469.54|471.14|469.54|470.93|469.33|0
1636532530000|2021-11-10 08:22:10|471.35|469.75|471.35|469.75|471.35|469.75|471.35|469.75|0
1636532540000|2021-11-10 08:22:20|470.93|469.33|470.93|469.33|470.93|469.33|470.93|469.33|0
1636532550000|2021-11-10 08:22:30|471.14|469.54|470.93|469.33|471.14|469.54|470.93|469.33|0
1636532570000|2021-11-10 08:22:50|471.14|469.54|471.56|469.96|471.56|469.96|471.14|469.54|0
1636532580000|2021-11-10 08:23:00|471.35|469.75|471.56|469.96|471.56|469.96|471.35|469.75|0
1636532590000|2021-11-10 08:23:10|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1636532600000|2021-11-10 08:23:20|471.98|470.38|471.98|470.38|471.98|470.38|471.98|470.38|0
1636532610000|2021-11-10 08:23:30|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1636532620000|2021-11-10 08:23:40|471.56|469.96|471.56|469.96|471.56|469.96|471.56|469.96|0
1636532630000|2021-11-10 08:23:50|471.45|469.85|471.56|469.96|471.56|469.96|471.35|469.75|0
1636532640000|2021-11-10 08:24:00|471.35|469.75|471.24|469.64|471.35|469.75|471.24|469.64|0
1636532650000|2021-11-10 08:24:10|471.35|469.75|471.35|469.75|471.56|469.96|471.35|469.75|0
1636532670000|2021-11-10 08:24:30|471.56|469.96|471.35|469.75|471.56|469.96|471.35|469.75|0
1636532680000|2021-11-10 08:24:40|471.45|469.85|471.35|469.75|471.56|469.96|471.35|469.75|0
1636532690000|2021-11-10 08:24:50|471.56|469.96|471.35|469.75|471.56|469.96|471.35|469.75|0
1636532700000|2021-11-10 08:25:00|471.14|469.54|471.14|469.54|471.35|469.75|471.14|469.54|0
1636532710000|2021-11-10 08:25:10|471.35|469.75|471.35|469.75|471.35|469.75|471.35|469.75|0
1636532720000|2021-11-10 08:25:20|471.56|469.96|471.56|469.96|471.56|469.96|471.56|469.96|0
1636532730000|2021-11-10 08:25:30|471.66|470.06|471.77|470.17|471.77|470.17|471.66|470.06|0
1636532740000|2021-11-10 08:25:40|471.56|469.96|471.56|469.96|471.56|469.96|471.56|469.96|0
1636532780000|2021-11-10 08:26:20|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1636532790000|2021-11-10 08:26:30|471.76|470.16|471.76|470.16|471.76|470.16|471.76|470.16|0
1636532800000|2021-11-10 08:26:40|471.98|470.38|471.97|470.37|471.98|470.38|471.97|470.37|0
1636532810000|2021-11-10 08:26:50|471.76|470.16|472.19|470.59|472.19|470.59|471.76|470.16|0
1636532820000|2021-11-10 08:27:00|472.18|470.58|472.18|470.58|472.18|470.58|472.18|470.58|0
1636532830000|2021-11-10 08:27:10|471.97|470.37|471.76|470.16|471.97|470.37|471.76|470.16|0
1636532870000|2021-11-10 08:27:50|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1636532880000|2021-11-10 08:28:00|471.76|470.16|471.76|470.16|471.76|470.16|471.76|470.16|0
1636532930000|2021-11-10 08:28:50|471.55|469.95|471.34|469.74|471.55|469.95|471.34|469.74|0
1636532940000|2021-11-10 08:29:00|471.55|469.95|471.44|469.84|471.55|469.95|471.44|469.84|0
1636532950000|2021-11-10 08:29:10|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1636532970000|2021-11-10 08:29:30|471.44|469.84|471.55|469.95|471.55|469.95|471.44|469.84|0
1636532980000|2021-11-10 08:29:40|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1636533010000|2021-11-10 08:30:10|471.23|469.63|471.23|469.63|471.23|469.63|471.23|469.63|0
1636533020000|2021-11-10 08:30:20|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1636533030000|2021-11-10 08:30:30|471.13|469.53|471.13|469.53|471.13|469.53|471.13|469.53|0
1636533050000|2021-11-10 08:30:50|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1636533060000|2021-11-10 08:31:00|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1636533080000|2021-11-10 08:31:20|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1636533100000|2021-11-10 08:31:40|471.13|469.53|470.92|469.32|471.13|469.53|470.92|469.32|0
1636533110000|2021-11-10 08:31:50|470.71|469.11|470.71|469.11|470.71|469.11|470.71|469.11|0
1636533120000|2021-11-10 08:32:00|470.92|469.32|470.92|469.32|470.92|469.32|470.92|469.32|0
1636533140000|2021-11-10 08:32:20|470.71|469.11|470.71|469.11|470.71|469.11|470.71|469.11|0
1636533170000|2021-11-10 08:32:50|470.5|468.9|470.71|469.11|470.71|469.11|470.5|468.9|0
1636533180000|2021-11-10 08:33:00|470.6|469|470.5|468.9|470.71|469.11|470.5|468.9|0
1636533190000|2021-11-10 08:33:10|470.29|468.69|470.29|468.69|470.29|468.69|470.29|468.69|0
1636533200000|2021-11-10 08:33:20|470.08|468.48|470.08|468.48|470.08|468.48|470.08|468.48|0
1636533210000|2021-11-10 08:33:30|469.87|468.27|470.08|468.48|470.08|468.48|469.87|468.27|0
1636533230000|2021-11-10 08:33:50|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1636533240000|2021-11-10 08:34:00|470.08|468.48|470.29|468.69|470.29|468.69|470.08|468.48|0
1636533250000|2021-11-10 08:34:10|470.08|468.48|470.08|468.48|470.08|468.48|469.87|468.27|0
1636533280000|2021-11-10 08:34:40|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1636533290000|2021-11-10 08:34:50|469.66|468.06|469.66|468.06|469.66|468.06|469.66|468.06|0
1636533300000|2021-11-10 08:35:00|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1636533310000|2021-11-10 08:35:10|469.24|467.64|469.24|467.64|469.24|467.64|469.24|467.64|0
1636533320000|2021-11-10 08:35:20|469.03|467.43|469.03|467.43|469.03|467.43|469.03|467.43|0
1636533340000|2021-11-10 08:35:40|469.24|467.64|469.03|467.43|469.24|467.64|469.03|467.43|0
1636533350000|2021-11-10 08:35:50|468.82|467.22|468.82|467.22|468.82|467.22|468.82|467.22|0
1636533360000|2021-11-10 08:36:00|468.61|467.01|468.82|467.22|468.82|467.22|468.4|466.8|0
1636533370000|2021-11-10 08:36:10|468.92|467.32|468.92|467.32|468.92|467.32|468.92|467.32|0
1636533380000|2021-11-10 08:36:20|468.82|467.22|468.82|467.22|468.82|467.22|468.82|467.22|0
1636533390000|2021-11-10 08:36:30|469.03|467.43|469.03|467.43|469.03|467.43|469.03|467.43|0
1636533400000|2021-11-10 08:36:40|469.24|467.64|469.24|467.64|469.24|467.64|469.24|467.64|0
1636533410000|2021-11-10 08:36:50|469.03|467.43|469.13|467.53|469.13|467.53|469.03|467.43|0
1636533420000|2021-11-10 08:37:00|469.03|467.43|468.82|467.22|469.03|467.43|468.82|467.22|0
1636533430000|2021-11-10 08:37:10|468.61|467.01|468.61|467.01|468.61|467.01|468.61|467.01|0
1636533440000|2021-11-10 08:37:20|468.5|466.9|468.61|467.01|468.61|467.01|468.5|466.9|0
1636533450000|2021-11-10 08:37:30|468.82|467.22|468.82|467.22|468.82|467.22|468.82|467.22|0
1636533460000|2021-11-10 08:37:40|468.61|467.01|468.61|467.01|468.61|467.01|468.61|467.01|0
1636533470000|2021-11-10 08:37:50|468.4|466.8|468.61|467.01|468.61|467.01|468.4|466.8|0
1636533480000|2021-11-10 08:38:00|468.4|466.8|468.4|466.8|468.4|466.8|468.4|466.8|0
1636533490000|2021-11-10 08:38:10|468.19|466.59|468.4|466.8|468.4|466.8|468.19|466.59|0
1636533500000|2021-11-10 08:38:20|468.61|467.01|468.4|466.8|468.61|467.01|468.4|466.8|0
1636533510000|2021-11-10 08:38:30|468.19|466.59|468.19|466.59|468.19|466.59|468.19|466.59|0
1636533520000|2021-11-10 08:38:40|468.4|466.8|468.4|466.8|468.4|466.8|468.4|466.8|0
1636533530000|2021-11-10 08:38:50|468.61|467.01|468.61|467.01|468.61|467.01|468.61|467.01|0
1636533540000|2021-11-10 08:39:00|468.4|466.8|468.4|466.8|468.4|466.8|468.4|466.8|0
1636533550000|2021-11-10 08:39:10|468.61|467.01|468.4|466.8|468.61|467.01|468.4|466.8|0
1636533570000|2021-11-10 08:39:30|468.61|467.01|468.61|467.01|468.61|467.01|468.4|466.8|0
1636533580000|2021-11-10 08:39:40|468.5|466.9|468.4|466.8|468.5|466.9|468.4|466.8|0
1636533590000|2021-11-10 08:39:50|468.61|467.01|468.61|467.01|468.61|467.01|468.61|467.01|0
1636533600000|2021-11-10 08:40:00|468.4|466.8|468.4|466.8|468.4|466.8|468.4|466.8|0
1636533610000|2021-11-10 08:40:10|468.5|466.9|468.5|466.9|468.5|466.9|468.5|466.9|0
1636533620000|2021-11-10 08:40:20|468.61|467.01|468.61|467.01|468.61|467.01|468.5|466.9|0
1636533630000|2021-11-10 08:40:30|468.5|466.9|468.4|466.8|468.5|466.9|468.4|466.8|0
1636533640000|2021-11-10 08:40:40|468.19|466.59|467.98|466.38|468.19|466.59|467.98|466.38|0
1636533650000|2021-11-10 08:40:50|468.19|466.59|468.19|466.59|468.19|466.59|468.19|466.59|0
1636533670000|2021-11-10 08:41:10|467.98|466.38|467.98|466.38|467.98|466.38|467.98|466.38|0
1636533700000|2021-11-10 08:41:40|467.77|466.17|467.98|466.38|467.98|466.38|467.77|466.17|0
1636533710000|2021-11-10 08:41:50|467.77|466.17|467.98|466.38|467.98|466.38|467.77|466.17|0
1636533720000|2021-11-10 08:42:00|467.87|466.27|467.77|466.17|467.87|466.27|467.77|466.17|0
1636533730000|2021-11-10 08:42:10|467.98|466.38|467.98|466.38|467.98|466.38|467.98|466.38|0
1636533740000|2021-11-10 08:42:20|468.19|466.59|468.4|466.8|468.4|466.8|468.19|466.59|0
1636533750000|2021-11-10 08:42:30|468.5|466.9|468.61|467.01|468.61|467.01|468.5|466.9|0
1636533760000|2021-11-10 08:42:40|468.82|467.22|468.71|467.11|468.82|467.22|468.71|467.11|0
1636533770000|2021-11-10 08:42:50|468.82|467.22|468.82|467.22|468.82|467.22|468.82|467.22|0
1636533790000|2021-11-10 08:43:10|468.92|467.32|468.92|467.32|468.92|467.32|468.92|467.32|0
1636533800000|2021-11-10 08:43:20|468.82|467.22|469.03|467.43|469.03|467.43|468.82|467.22|0
1636533820000|2021-11-10 08:43:40|469.24|467.64|469.24|467.64|469.24|467.64|469.03|467.43|0
1636533830000|2021-11-10 08:43:50|469.13|467.53|469.24|467.64|469.24|467.64|469.13|467.53|0
1636533860000|2021-11-10 08:44:20|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1636533870000|2021-11-10 08:44:30|469.66|468.06|469.76|468.16|469.76|468.16|469.66|468.06|0
1636533880000|2021-11-10 08:44:40|469.66|468.06|469.55|467.95|469.66|468.06|469.55|467.95|0
1636533890000|2021-11-10 08:44:50|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1636533900000|2021-11-10 08:45:00|469.66|468.06|469.45|467.85|469.66|468.06|469.45|467.85|0
1636533910000|2021-11-10 08:45:10|469.65|468.05|469.45|467.85|469.65|468.05|469.45|467.85|0
1636533920000|2021-11-10 08:45:20|469.24|467.64|469.44|467.84|469.45|467.85|469.24|467.64|0
1636533930000|2021-11-10 08:45:30|469.24|467.64|469.24|467.64|469.44|467.84|469.24|467.64|0
1636533940000|2021-11-10 08:45:40|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1636533950000|2021-11-10 08:45:50|469.24|467.64|469.23|467.63|469.24|467.64|469.23|467.63|0
1636533960000|2021-11-10 08:46:00|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1636533980000|2021-11-10 08:46:20|469.55|467.95|469.55|467.95|469.55|467.95|469.55|467.95|0
1636533990000|2021-11-10 08:46:30|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1636534000000|2021-11-10 08:46:40|469.86|468.26|469.86|468.26|469.86|468.26|469.86|468.26|0
1636534010000|2021-11-10 08:46:50|469.65|468.05|469.54|467.94|469.65|468.05|469.54|467.94|0
1636534020000|2021-11-10 08:47:00|469.65|468.05|469.65|468.05|469.65|468.05|469.44|467.84|0
1636534030000|2021-11-10 08:47:10|469.44|467.84|469.54|467.94|469.54|467.94|469.44|467.84|0
1636534040000|2021-11-10 08:47:20|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1636534100000|2021-11-10 08:48:20|469.65|468.05|469.44|467.84|469.65|468.05|469.44|467.84|0
1636534120000|2021-11-10 08:48:40|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1636534130000|2021-11-10 08:48:50|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1636534140000|2021-11-10 08:49:00|469.23|467.63|469.23|467.63|469.23|467.63|469.23|467.63|0
1636534170000|2021-11-10 08:49:30|469.02|467.42|469.02|467.42|469.02|467.42|469.02|467.42|0
1636534190000|2021-11-10 08:49:50|469.23|467.63|469.23|467.63|469.23|467.63|469.23|467.63|0
1636534200000|2021-11-10 08:50:00|469.02|467.42|469.02|467.42|469.12|467.52|469.02|467.42|0
1636534210000|2021-11-10 08:50:10|468.81|467.21|468.81|467.21|468.81|467.21|468.81|467.21|0
1636534230000|2021-11-10 08:50:30|468.6|467|468.6|467|468.6|467|468.6|467|0
1636534240000|2021-11-10 08:50:40|468.39|466.79|468.6|467|468.6|467|468.39|466.79|0
1636534260000|2021-11-10 08:51:00|468.39|466.79|468.39|466.79|468.39|466.79|468.39|466.79|0
1636534270000|2021-11-10 08:51:10|468.6|467|468.39|466.79|468.6|467|468.39|466.79|0
1636534280000|2021-11-10 08:51:20|468.6|467|468.6|467|468.6|467|468.6|467|0
1636534300000|2021-11-10 08:51:40|468.81|467.21|468.81|467.21|468.81|467.21|468.81|467.21|0
1636534320000|2021-11-10 08:52:00|468.6|467|468.39|466.79|468.6|467|468.18|466.58|0
1636534330000|2021-11-10 08:52:10|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534340000|2021-11-10 08:52:20|468.39|466.79|468.39|466.79|468.39|466.79|468.39|466.79|0
1636534370000|2021-11-10 08:52:50|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534380000|2021-11-10 08:53:00|468.39|466.79|468.39|466.79|468.39|466.79|468.28|466.68|0
1636534390000|2021-11-10 08:53:10|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534400000|2021-11-10 08:53:20|468.39|466.79|468.6|467|468.6|467|468.39|466.79|0
1636534410000|2021-11-10 08:53:30|468.81|467.21|468.81|467.21|468.81|467.21|468.81|467.21|0
1636534420000|2021-11-10 08:53:40|468.7|467.1|468.7|467.1|468.7|467.1|468.7|467.1|0
1636534430000|2021-11-10 08:53:50|468.81|467.21|468.81|467.21|468.81|467.21|468.81|467.21|0
1636534450000|2021-11-10 08:54:10|468.6|467|468.6|467|468.6|467|468.6|467|0
1636534460000|2021-11-10 08:54:20|468.7|467.1|468.81|467.21|468.81|467.21|468.7|467.1|0
1636534470000|2021-11-10 08:54:30|468.6|467|468.6|467|468.6|467|468.6|467|0
1636534480000|2021-11-10 08:54:40|468.49|466.89|468.18|466.58|468.49|466.89|468.18|466.58|0
1636534490000|2021-11-10 08:54:50|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1636534500000|2021-11-10 08:55:00|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534560000|2021-11-10 08:56:00|467.97|466.37|468.18|466.58|468.18|466.58|467.97|466.37|0
1636534570000|2021-11-10 08:56:10|468.07|466.47|468.18|466.58|468.18|466.58|468.07|466.47|0
1636534590000|2021-11-10 08:56:30|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1636534600000|2021-11-10 08:56:40|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534610000|2021-11-10 08:56:50|468.28|466.68|468.28|466.68|468.28|466.68|468.18|466.58|0
1636534620000|2021-11-10 08:57:00|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636534630000|2021-11-10 08:57:10|468.07|466.47|467.97|466.37|468.18|466.58|467.97|466.37|0
1636534640000|2021-11-10 08:57:20|468.18|466.58|468.18|466.58|468.18|466.58|468.07|466.47|0
1636534650000|2021-11-10 08:57:30|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1636534680000|2021-11-10 08:58:00|468.18|466.58|467.97|466.37|468.18|466.58|467.97|466.37|0
1636534690000|2021-11-10 08:58:10|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1636534720000|2021-11-10 08:58:40|467.55|465.95|467.55|465.95|467.76|466.16|467.55|465.95|0
1636534740000|2021-11-10 08:59:00|467.34|465.74|467.34|465.74|467.34|465.74|467.13|465.53|0
1636534790000|2021-11-10 08:59:50|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1636534800000|2021-11-10 09:00:00|467.34|465.74|467.55|465.95|467.55|465.95|467.34|465.74|0
1636534810000|2021-11-10 09:00:10|467.34|465.74|467.76|466.16|467.76|466.16|467.34|465.74|0
1636534820000|2021-11-10 09:00:20|467.55|465.95|467.76|466.16|467.76|466.16|467.55|465.95|0
1636534850000|2021-11-10 09:00:50|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1636534860000|2021-11-10 09:01:00|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1636534870000|2021-11-10 09:01:10|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1636534890000|2021-11-10 09:01:30|467.34|465.74|467.34|465.74|467.34|465.74|467.34|465.74|0
1636534910000|2021-11-10 09:01:50|467.44|465.84|467.55|465.95|467.55|465.95|467.44|465.84|0
1636534920000|2021-11-10 09:02:00|467.34|465.74|467.34|465.74|467.34|465.74|467.34|465.74|0
1636534930000|2021-11-10 09:02:10|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1636534970000|2021-11-10 09:02:50|466.92|465.32|466.92|465.32|466.92|465.32|466.92|465.32|0
1636534990000|2021-11-10 09:03:10|466.71|465.11|466.71|465.11|466.71|465.11|466.71|465.11|0
1636535020000|2021-11-10 09:03:40|466.5|464.9|466.71|465.11|466.71|465.11|466.5|464.9|0
1636535030000|2021-11-10 09:03:50|466.5|464.9|466.71|465.11|466.71|465.11|466.5|464.9|0
1636535050000|2021-11-10 09:04:10|466.92|465.32|466.71|465.11|466.92|465.32|466.71|465.11|0
1636535070000|2021-11-10 09:04:30|466.92|465.32|466.92|465.32|466.92|465.32|466.92|465.32|0
1636535090000|2021-11-10 09:04:50|467.02|465.42|467.13|465.53|467.13|465.53|467.02|465.42|0
1636535100000|2021-11-10 09:05:00|467.34|465.74|467.55|465.95|467.55|465.95|467.34|465.74|0
1636535120000|2021-11-10 09:05:20|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1636535130000|2021-11-10 09:05:30|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1636535140000|2021-11-10 09:05:40|467.34|465.74|467.34|465.74|467.34|465.74|467.34|465.74|0
1636535160000|2021-11-10 09:06:00|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1636535170000|2021-11-10 09:06:10|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1636535180000|2021-11-10 09:06:20|468.18|466.58|468.38|466.78|468.38|466.78|468.18|466.58|0
1636535190000|2021-11-10 09:06:30|468.18|466.58|468.18|466.58|468.18|466.58|468.18|466.58|0
1636535200000|2021-11-10 09:06:40|468.17|466.57|467.97|466.37|468.17|466.57|467.97|466.37|0
1636535210000|2021-11-10 09:06:50|467.76|466.16|467.97|466.37|467.97|466.37|467.76|466.16|0
1636535220000|2021-11-10 09:07:00|467.86|466.26|467.55|465.95|467.86|466.26|467.55|465.95|0
1636535230000|2021-11-10 09:07:10|467.65|466.05|467.76|466.16|467.97|466.37|467.65|466.05|0
1636535240000|2021-11-10 09:07:20|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1636535250000|2021-11-10 09:07:30|467.96|466.36|467.76|466.16|467.96|466.36|467.76|466.16|0
1636535270000|2021-11-10 09:07:50|467.55|465.95|467.13|465.53|467.55|465.95|467.13|465.53|0
1636535280000|2021-11-10 09:08:00|466.92|465.32|467.13|465.53|467.13|465.53|466.92|465.32|0
1636535300000|2021-11-10 09:08:20|466.71|465.11|466.29|464.69|466.71|465.11|466.29|464.69|0
1636535310000|2021-11-10 09:08:30|465.87|464.27|465.87|464.27|465.87|464.27|465.87|464.27|0
1636535320000|2021-11-10 09:08:40|465.66|464.06|466.29|464.69|466.29|464.69|465.66|464.06|0
1636535330000|2021-11-10 09:08:50|466.5|464.9|466.29|464.69|466.5|464.9|466.29|464.69|0
1636535340000|2021-11-10 09:09:00|466.18|464.58|465.66|464.06|466.18|464.58|465.45|463.85|0
1636535350000|2021-11-10 09:09:10|465.45|463.85|465.45|463.85|465.66|464.06|465.45|463.85|0
1636535360000|2021-11-10 09:09:20|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636535370000|2021-11-10 09:09:30|465.03|463.43|465.03|463.43|465.03|463.43|464.82|463.22|0
1636535380000|2021-11-10 09:09:40|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636535390000|2021-11-10 09:09:50|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1636535400000|2021-11-10 09:10:00|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636535410000|2021-11-10 09:10:10|465.34|463.74|465.45|463.85|465.45|463.85|465.24|463.64|0
1636535420000|2021-11-10 09:10:20|465.24|463.64|465.45|463.85|465.45|463.85|465.24|463.64|0
1636535430000|2021-11-10 09:10:30|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636535440000|2021-11-10 09:10:40|465.03|463.43|464.82|463.22|465.03|463.43|464.82|463.22|0
1636535450000|2021-11-10 09:10:50|465.03|463.43|465.03|463.43|465.03|463.43|465.03|463.43|0
1636535460000|2021-11-10 09:11:00|465.24|463.64|465.03|463.43|465.24|463.64|464.82|463.22|0
1636535470000|2021-11-10 09:11:10|464.82|463.22|464.82|463.22|464.82|463.22|464.82|463.22|0
1636535480000|2021-11-10 09:11:20|464.92|463.32|465.24|463.64|465.24|463.64|464.92|463.32|0
1636535490000|2021-11-10 09:11:30|465.03|463.43|465.45|463.85|465.45|463.85|465.03|463.43|0
1636535500000|2021-11-10 09:11:40|465.24|463.64|465.45|463.85|465.45|463.85|465.03|463.43|0
1636535510000|2021-11-10 09:11:50|465.24|463.64|465.24|463.64|465.45|463.85|465.24|463.64|0
1636535520000|2021-11-10 09:12:00|465.45|463.85|465.34|463.74|465.45|463.85|465.34|463.74|0
1636535530000|2021-11-10 09:12:10|465.45|463.85|465.03|463.43|465.45|463.85|465.03|463.43|0
1636535540000|2021-11-10 09:12:20|465.24|463.64|465.24|463.64|465.24|463.64|465.24|463.64|0
1636535550000|2021-11-10 09:12:30|465.45|463.85|465.24|463.64|465.45|463.85|465.24|463.64|0
1636535560000|2021-11-10 09:12:40|465.13|463.53|465.24|463.64|465.24|463.64|465.13|463.53|0
1636535570000|2021-11-10 09:12:50|465.45|463.85|465.45|463.85|465.66|464.06|465.45|463.85|0
1636535580000|2021-11-10 09:13:00|465.34|463.74|465.55|463.95|465.55|463.95|465.34|463.74|0
1636535590000|2021-11-10 09:13:10|465.45|463.85|465.66|464.06|465.66|464.06|465.45|463.85|0
1636535600000|2021-11-10 09:13:20|465.87|464.27|465.66|464.06|465.87|464.27|465.66|464.06|0
1636535610000|2021-11-10 09:13:30|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1636535620000|2021-11-10 09:13:40|465.55|463.95|465.45|463.85|465.55|463.95|465.45|463.85|0
1636535640000|2021-11-10 09:14:00|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1636535650000|2021-11-10 09:14:10|465.45|463.85|465.66|464.06|465.66|464.06|465.45|463.85|0
1636535660000|2021-11-10 09:14:20|465.87|464.27|465.66|464.06|465.87|464.27|465.66|464.06|0
1636535670000|2021-11-10 09:14:30|465.45|463.85|465.03|463.43|465.45|463.85|465.03|463.43|0
1636535680000|2021-11-10 09:14:40|465.13|463.53|465.13|463.53|465.24|463.64|465.13|463.53|0
1636535690000|2021-11-10 09:14:50|465.03|463.43|465.24|463.64|465.24|463.64|465.03|463.43|0
1636535700000|2021-11-10 09:15:00|465.34|463.74|465.03|463.43|465.34|463.74|465.03|463.43|0
1636535720000|2021-11-10 09:15:20|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1636535730000|2021-11-10 09:15:30|465.66|464.06|465.76|464.16|465.87|464.27|465.66|464.06|0
1636535740000|2021-11-10 09:15:40|465.87|464.27|466.08|464.48|466.08|464.48|465.87|464.27|0
1636535750000|2021-11-10 09:15:50|465.87|464.27|466.08|464.48|466.08|464.48|465.87|464.27|0
1636535760000|2021-11-10 09:16:00|465.87|464.27|465.87|464.27|465.87|464.27|465.87|464.27|0
1636535780000|2021-11-10 09:16:20|465.97|464.37|465.87|464.27|465.97|464.37|465.87|464.27|0
1636535790000|2021-11-10 09:16:30|465.55|463.95|465.45|463.85|465.55|463.95|465.45|463.85|0
1636535820000|2021-11-10 09:17:00|465.03|463.43|465.03|463.43|465.03|463.43|464.82|463.22|0
1636535840000|2021-11-10 09:17:20|465.13|463.53|465.24|463.64|465.24|463.64|465.13|463.53|0
1636535860000|2021-11-10 09:17:40|465.34|463.74|465.34|463.74|465.34|463.74|465.34|463.74|0
1636535870000|2021-11-10 09:17:50|465.45|463.85|465.24|463.64|465.45|463.85|465.24|463.64|0
1636535900000|2021-11-10 09:18:20|465.45|463.85|465.24|463.64|465.45|463.85|465.24|463.64|0
1636535910000|2021-11-10 09:18:30|465.45|463.85|465.24|463.64|465.45|463.85|465.24|463.64|0
1636535920000|2021-11-10 09:18:40|465.03|463.43|464.82|463.22|465.03|463.43|464.82|463.22|0
1636535930000|2021-11-10 09:18:50|464.61|463.01|464.4|462.8|464.61|463.01|464.4|462.8|0
1636535940000|2021-11-10 09:19:00|464.61|463.01|464.4|462.8|464.61|463.01|464.4|462.8|0
1636535950000|2021-11-10 09:19:10|464.19|462.59|464.5|462.9|464.5|462.9|464.19|462.59|0
1636535960000|2021-11-10 09:19:20|464.4|462.8|464.61|463.01|464.61|463.01|464.4|462.8|0
1636535970000|2021-11-10 09:19:30|464.4|462.8|464.19|462.59|464.4|462.8|464.19|462.59|0
1636535980000|2021-11-10 09:19:40|463.98|462.38|463.98|462.38|464.08|462.48|463.98|462.38|0
1636535990000|2021-11-10 09:19:50|463.77|462.17|464.4|462.8|464.4|462.8|463.77|462.17|0
1636536000000|2021-11-10 09:20:00|464.61|463.01|464.61|463.01|464.61|463.01|464.61|463.01|0
1636536010000|2021-11-10 09:20:10|464.4|462.8|464.4|462.8|464.4|462.8|464.4|462.8|0
1636536020000|2021-11-10 09:20:20|464.61|463.01|464.61|463.01|464.61|463.01|464.61|463.01|0
1636536030000|2021-11-10 09:20:30|464.19|462.59|463.98|462.38|464.19|462.59|463.87|462.27|0
1636536040000|2021-11-10 09:20:40|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1636536050000|2021-11-10 09:20:50|463.98|462.38|464.19|462.59|464.19|462.59|463.98|462.38|0
1636536060000|2021-11-10 09:21:00|463.98|462.38|463.66|462.06|463.98|462.38|463.66|462.06|0
1636536070000|2021-11-10 09:21:10|463.77|462.17|463.77|462.17|463.77|462.17|463.56|461.96|0
1636536080000|2021-11-10 09:21:20|463.56|461.96|463.45|461.85|463.56|461.96|463.35|461.75|0
1636536090000|2021-11-10 09:21:30|463.35|461.75|463.77|462.17|463.77|462.17|463.35|461.75|0
1636536100000|2021-11-10 09:21:40|463.56|461.96|463.35|461.75|463.56|461.96|463.35|461.75|0
1636536110000|2021-11-10 09:21:50|463.56|461.96|463.77|462.17|463.77|462.17|463.56|461.96|0
1636536130000|2021-11-10 09:22:10|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636536140000|2021-11-10 09:22:20|463.35|461.75|463.15|461.55|463.35|461.75|463.15|461.55|0
1636536150000|2021-11-10 09:22:30|463.25|461.65|463.35|461.75|463.35|461.75|463.25|461.65|0
1636536160000|2021-11-10 09:22:40|463.56|461.96|463.45|461.85|463.56|461.96|463.35|461.75|0
1636536170000|2021-11-10 09:22:50|463.35|461.75|463.35|461.75|463.35|461.75|463.35|461.75|0
1636536190000|2021-11-10 09:23:10|463.25|461.65|462.73|461.13|463.25|461.65|462.73|461.13|0
1636536200000|2021-11-10 09:23:20|462.94|461.34|462.94|461.34|462.94|461.34|462.73|461.13|0
1636536210000|2021-11-10 09:23:30|462.83|461.23|462.73|461.13|462.83|461.23|462.73|461.13|0
1636536220000|2021-11-10 09:23:40|462.94|461.34|462.73|461.13|462.94|461.34|462.52|460.92|0
1636536230000|2021-11-10 09:23:50|462.52|460.92|462.73|461.13|462.73|461.13|462.52|460.92|0
1636536240000|2021-11-10 09:24:00|462.94|461.34|462.94|461.34|462.94|461.34|462.94|461.34|0
1636536250000|2021-11-10 09:24:10|462.73|461.13|462.73|461.13|462.73|461.13|462.73|461.13|0
1636536260000|2021-11-10 09:24:20|462.94|461.34|463.14|461.54|463.14|461.54|462.94|461.34|0
1636536270000|2021-11-10 09:24:30|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636536280000|2021-11-10 09:24:40|463.77|462.17|463.87|462.27|463.98|462.38|463.77|462.17|0
1636536290000|2021-11-10 09:24:50|463.77|462.17|463.98|462.38|463.98|462.38|463.77|462.17|0
1636536300000|2021-11-10 09:25:00|463.87|462.27|464.19|462.59|464.19|462.59|463.87|462.27|0
1636536310000|2021-11-10 09:25:10|464.4|462.8|464.61|463.01|464.61|463.01|464.4|462.8|0
1636536320000|2021-11-10 09:25:20|464.4|462.8|464.19|462.59|464.4|462.8|464.19|462.59|0
1636536330000|2021-11-10 09:25:30|464.08|462.48|463.98|462.38|464.19|462.59|463.98|462.38|0
1636536340000|2021-11-10 09:25:40|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1636536350000|2021-11-10 09:25:50|463.98|462.38|464.08|462.48|464.08|462.48|463.98|462.38|0
1636536360000|2021-11-10 09:26:00|463.98|462.38|463.98|462.38|463.98|462.38|463.98|462.38|0
1636536370000|2021-11-10 09:26:10|464.08|462.48|463.98|462.38|464.08|462.48|463.98|462.38|0
1636536380000|2021-11-10 09:26:20|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636536390000|2021-11-10 09:26:30|463.56|461.96|463.56|461.96|463.56|461.96|463.56|461.96|0
1636536420000|2021-11-10 09:27:00|463.77|462.17|463.66|462.06|463.77|462.17|463.66|462.06|0
1636536430000|2021-11-10 09:27:10|463.56|461.96|463.77|462.17|463.77|462.17|463.56|461.96|0
1636536440000|2021-11-10 09:27:20|463.98|462.38|463.77|462.17|463.98|462.38|463.77|462.17|0
1636536470000|2021-11-10 09:27:50|463.56|461.96|463.56|461.96|463.56|461.96|463.45|461.85|0
1636536480000|2021-11-10 09:28:00|463.35|461.75|463.35|461.75|463.35|461.75|463.35|461.75|0
1636536490000|2021-11-10 09:28:10|463.14|461.54|463.14|461.54|463.14|461.54|463.14|461.54|0
1636536500000|2021-11-10 09:28:20|463.35|461.75|463.56|461.96|463.56|461.96|463.35|461.75|0
1636536510000|2021-11-10 09:28:30|463.35|461.75|463.56|461.96|463.56|461.96|463.35|461.75|0
1636536530000|2021-11-10 09:28:50|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636536540000|2021-11-10 09:29:00|463.66|462.06|463.87|462.27|463.87|462.27|463.66|462.06|0
1636536550000|2021-11-10 09:29:10|463.77|462.17|463.56|461.96|463.77|462.17|463.56|461.96|0
1636536560000|2021-11-10 09:29:20|463.45|461.85|463.45|461.85|463.56|461.96|463.45|461.85|0
1636536570000|2021-11-10 09:29:30|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636536580000|2021-11-10 09:29:40|463.98|462.38|463.98|462.38|463.98|462.38|463.98|462.38|0
1636536590000|2021-11-10 09:29:50|463.77|462.17|463.66|462.06|463.77|462.17|463.66|462.06|0
1636536600000|2021-11-10 09:30:00|463.56|461.96|463.77|462.17|463.77|462.17|463.56|461.96|0
1636536610000|2021-11-10 09:30:10|463.98|462.38|464.19|462.59|464.19|462.59|463.98|462.38|0
1636536620000|2021-11-10 09:30:20|464.29|462.69|464.39|462.79|464.39|462.79|464.29|462.69|0
1636536630000|2021-11-10 09:30:30|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1636536640000|2021-11-10 09:30:40|464.29|462.69|464.39|462.79|464.39|462.79|464.29|462.69|0
1636536650000|2021-11-10 09:30:50|464.49|462.89|464.49|462.89|464.49|462.89|464.49|462.89|0
1636536660000|2021-11-10 09:31:00|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1636536670000|2021-11-10 09:31:10|464.6|463|464.6|463|464.6|463|464.39|462.79|0
1636536680000|2021-11-10 09:31:20|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1636536690000|2021-11-10 09:31:30|464.6|463|464.49|462.89|464.6|463|464.49|462.89|0
1636536700000|2021-11-10 09:31:40|464.6|463|464.39|462.79|464.6|463|464.39|462.79|0
1636536720000|2021-11-10 09:32:00|464.6|463|463.98|462.38|464.6|463|463.98|462.38|0
1636536730000|2021-11-10 09:32:10|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1636536740000|2021-11-10 09:32:20|463.98|462.38|463.77|462.17|463.98|462.38|463.77|462.17|0
1636536750000|2021-11-10 09:32:30|463.98|462.38|464.18|462.58|464.18|462.58|463.98|462.38|0
1636536760000|2021-11-10 09:32:40|463.97|462.37|463.97|462.37|463.97|462.37|463.97|462.37|0
1636536770000|2021-11-10 09:32:50|464.08|462.48|464.08|462.48|464.08|462.48|464.08|462.48|0
1636536780000|2021-11-10 09:33:00|464.18|462.58|464.08|462.48|464.18|462.58|463.97|462.37|0
1636536790000|2021-11-10 09:33:10|464.18|462.58|464.18|462.58|464.18|462.58|463.97|462.37|0
1636536800000|2021-11-10 09:33:20|464.39|462.79|464.39|462.79|464.39|462.79|464.28|462.68|0
1636536810000|2021-11-10 09:33:30|464.18|462.58|464.18|462.58|464.18|462.58|463.97|462.37|0
1636536820000|2021-11-10 09:33:40|464.39|462.79|465.02|463.42|465.02|463.42|464.39|462.79|0
1636536830000|2021-11-10 09:33:50|465.23|463.63|465.23|463.63|465.23|463.63|465.23|463.63|0
1636536840000|2021-11-10 09:34:00|465.02|463.42|465.12|463.52|465.23|463.63|465.02|463.42|0
1636536850000|2021-11-10 09:34:10|465.23|463.63|465.02|463.42|465.23|463.63|465.02|463.42|0
1636536860000|2021-11-10 09:34:20|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636536870000|2021-11-10 09:34:30|464.91|463.31|465.02|463.42|465.02|463.42|464.91|463.31|0
1636536880000|2021-11-10 09:34:40|464.91|463.31|464.91|463.31|465.02|463.42|464.91|463.31|0
1636536890000|2021-11-10 09:34:50|464.81|463.21|464.81|463.21|464.81|463.21|464.81|463.21|0
1636536900000|2021-11-10 09:35:00|464.6|463|464.7|463.1|464.81|463.21|464.6|463|0
1636536910000|2021-11-10 09:35:10|464.18|462.58|464.6|463|464.6|463|464.18|462.58|0
1636536920000|2021-11-10 09:35:20|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636536930000|2021-11-10 09:35:30|465.23|463.63|465.23|463.63|465.23|463.63|465.23|463.63|0
1636536950000|2021-11-10 09:35:50|465.02|463.42|465.02|463.42|465.02|463.42|465.02|463.42|0
1636536960000|2021-11-10 09:36:00|464.81|463.21|464.81|463.21|464.81|463.21|464.81|463.21|0
1636536970000|2021-11-10 09:36:10|465.02|463.42|465.12|463.52|465.12|463.52|465.02|463.42|0
1636536980000|2021-11-10 09:36:20|464.81|463.21|463.97|462.37|464.81|463.21|463.97|462.37|0
1636536990000|2021-11-10 09:36:30|463.76|462.16|463.97|462.37|463.97|462.37|463.76|462.16|0
1636537000000|2021-11-10 09:36:40|463.76|462.16|463.55|461.95|463.76|462.16|463.55|461.95|0
1636537010000|2021-11-10 09:36:50|463.97|462.37|464.07|462.47|464.18|462.58|463.97|462.37|0
1636537020000|2021-11-10 09:37:00|463.97|462.37|463.97|462.37|464.18|462.58|463.97|462.37|0
1636537030000|2021-11-10 09:37:10|463.76|462.16|463.24|461.64|463.76|462.16|463.24|461.64|0
1636537040000|2021-11-10 09:37:20|463.35|461.75|463.86|462.26|463.86|462.26|463.35|461.75|0
1636537050000|2021-11-10 09:37:30|463.76|462.16|463.97|462.37|463.97|462.37|463.76|462.16|0
1636537060000|2021-11-10 09:37:40|463.86|462.26|464.18|462.58|464.18|462.58|463.86|462.26|0
1636537070000|2021-11-10 09:37:50|464.07|462.47|464.18|462.58|464.18|462.58|463.97|462.37|0
1636537080000|2021-11-10 09:38:00|463.97|462.37|463.97|462.37|464.07|462.47|463.97|462.37|0
1636537090000|2021-11-10 09:38:10|464.18|462.58|464.18|462.58|464.18|462.58|464.18|462.58|0
1636537100000|2021-11-10 09:38:20|464.39|462.79|464.39|462.79|464.39|462.79|464.18|462.58|0
1636537120000|2021-11-10 09:38:40|464.6|463|464.6|463|464.6|463|464.6|463|0
1636537130000|2021-11-10 09:38:50|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1636537140000|2021-11-10 09:39:00|464.49|462.89|464.6|463|464.6|463|464.39|462.79|0
1636537150000|2021-11-10 09:39:10|464.81|463.21|464.6|463|464.81|463.21|464.6|463|0
1636537160000|2021-11-10 09:39:20|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636537170000|2021-11-10 09:39:30|464.81|463.21|464.81|463.21|464.81|463.21|464.81|463.21|0
1636537180000|2021-11-10 09:39:40|464.6|463|464.39|462.79|464.6|463|464.39|462.79|0
1636537190000|2021-11-10 09:39:50|464.6|463|464.6|463|464.6|463|464.6|463|0
1636537200000|2021-11-10 09:40:00|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636537210000|2021-11-10 09:40:10|465.12|463.52|465.02|463.42|465.22|463.62|465.02|463.42|0
1636537220000|2021-11-10 09:40:20|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636537230000|2021-11-10 09:40:30|464.81|463.21|465.02|463.42|465.02|463.42|464.81|463.21|0
1636537240000|2021-11-10 09:40:40|465.22|463.62|465.22|463.62|465.22|463.62|465.22|463.62|0
1636537260000|2021-11-10 09:41:00|465.02|463.42|465.22|463.62|465.22|463.62|465.02|463.42|0
1636537270000|2021-11-10 09:41:10|465.32|463.72|465.43|463.83|465.43|463.83|465.32|463.72|0
1636537280000|2021-11-10 09:41:20|465.22|463.62|465.22|463.62|465.22|463.62|465.22|463.62|0
1636537290000|2021-11-10 09:41:30|465.02|463.42|464.81|463.21|465.02|463.42|464.81|463.21|0
1636537300000|2021-11-10 09:41:40|465.02|463.42|465.01|463.41|465.02|463.42|464.81|463.21|0
1636537310000|2021-11-10 09:41:50|464.81|463.21|464.6|463|464.81|463.21|464.6|463|0
1636537320000|2021-11-10 09:42:00|464.81|463.21|464.81|463.21|464.81|463.21|464.81|463.21|0
1636537330000|2021-11-10 09:42:10|464.91|463.31|465.01|463.41|465.01|463.41|464.91|463.31|0
1636537340000|2021-11-10 09:42:20|465.22|463.62|465.22|463.62|465.22|463.62|465.22|463.62|0
1636537350000|2021-11-10 09:42:30|465.11|463.51|465.43|463.83|465.43|463.83|465.11|463.51|0
1636537360000|2021-11-10 09:42:40|465.64|464.04|465.64|464.04|465.64|464.04|465.64|464.04|0
1636537370000|2021-11-10 09:42:50|465.85|464.25|465.85|464.25|465.85|464.25|465.64|464.04|0
1636537380000|2021-11-10 09:43:00|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1636537390000|2021-11-10 09:43:10|466.48|464.88|466.69|465.09|466.69|465.09|466.37|464.77|0
1636537400000|2021-11-10 09:43:20|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1636537410000|2021-11-10 09:43:30|466.79|465.19|466.9|465.3|466.9|465.3|466.79|465.19|0
1636537420000|2021-11-10 09:43:40|467.11|465.51|466.9|465.3|467.11|465.51|466.9|465.3|0
1636537440000|2021-11-10 09:44:00|466.79|465.19|467.32|465.72|467.32|465.72|466.79|465.19|0
1636537450000|2021-11-10 09:44:10|467.53|465.93|467.53|465.93|467.53|465.93|467.32|465.72|0
1636537460000|2021-11-10 09:44:20|467.32|465.72|467.32|465.72|467.32|465.72|467.32|465.72|0
1636537470000|2021-11-10 09:44:30|467.53|465.93|467.32|465.72|467.53|465.93|467.32|465.72|0
1636537480000|2021-11-10 09:44:40|467.53|465.93|467.53|465.93|467.53|465.93|467.53|465.93|0
1636537490000|2021-11-10 09:44:50|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1636537500000|2021-11-10 09:45:00|467.32|465.72|467.32|465.72|467.52|465.92|467.32|465.72|0
1636537510000|2021-11-10 09:45:10|467.11|465.51|467.11|465.51|467.11|465.51|467.11|465.51|0
1636537530000|2021-11-10 09:45:30|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1636537540000|2021-11-10 09:45:40|466.69|465.09|466.69|465.09|466.9|465.3|466.69|465.09|0
1636537560000|2021-11-10 09:46:00|466.9|465.3|466.69|465.09|466.9|465.3|466.69|465.09|0
1636537570000|2021-11-10 09:46:10|466.9|465.3|466.9|465.3|466.9|465.3|466.79|465.19|0
1636537580000|2021-11-10 09:46:20|466.69|465.09|466.69|465.09|466.79|465.19|466.69|465.09|0
1636537590000|2021-11-10 09:46:30|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1636537600000|2021-11-10 09:46:40|466.69|465.09|466.69|465.09|466.79|465.19|466.69|465.09|0
1636537610000|2021-11-10 09:46:50|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1636537630000|2021-11-10 09:47:10|466.69|465.09|466.69|465.09|466.69|465.09|466.69|465.09|0
1636537640000|2021-11-10 09:47:20|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1636537650000|2021-11-10 09:47:30|466.69|465.09|466.69|465.09|466.69|465.09|466.69|465.09|0
1636537660000|2021-11-10 09:47:40|466.48|464.88|466.48|464.88|466.48|464.88|466.48|464.88|0
1636537670000|2021-11-10 09:47:50|466.69|465.09|466.69|465.09|466.89|465.29|466.69|465.09|0
1636537680000|2021-11-10 09:48:00|466.79|465.19|466.89|465.29|466.89|465.29|466.69|465.09|0
1636537690000|2021-11-10 09:48:10|466.69|465.09|466.89|465.29|466.89|465.29|466.69|465.09|0
1636537710000|2021-11-10 09:48:30|467.1|465.5|467.73|466.13|467.73|466.13|467.1|465.5|0
1636537720000|2021-11-10 09:48:40|467.52|465.92|468.15|466.55|468.15|466.55|467.52|465.92|0
1636537730000|2021-11-10 09:48:50|468.36|466.76|468.36|466.76|468.57|466.97|468.36|466.76|0
1636537750000|2021-11-10 09:49:10|468.15|466.55|468.57|466.97|468.57|466.97|468.15|466.55|0
1636537760000|2021-11-10 09:49:20|468.36|466.76|468.36|466.76|468.57|466.97|468.36|466.76|0
1636537770000|2021-11-10 09:49:30|468.57|466.97|468.57|466.97|468.57|466.97|468.36|466.76|0
1636537780000|2021-11-10 09:49:40|468.36|466.76|468.36|466.76|468.36|466.76|468.36|466.76|0
1636537800000|2021-11-10 09:50:00|468.78|467.18|468.78|467.18|468.78|467.18|468.57|466.97|0
1636537820000|2021-11-10 09:50:20|468.57|466.97|468.78|467.18|468.78|467.18|468.57|466.97|0
1636537830000|2021-11-10 09:50:30|468.57|466.97|468.78|467.18|468.78|467.18|468.57|466.97|0
1636537840000|2021-11-10 09:50:40|468.88|467.28|469.41|467.81|469.41|467.81|468.88|467.28|0
1636537850000|2021-11-10 09:50:50|469.3|467.7|469.2|467.6|469.3|467.7|469.2|467.6|0
1636537860000|2021-11-10 09:51:00|468.99|467.39|468.99|467.39|468.99|467.39|468.99|467.39|0
1636537870000|2021-11-10 09:51:10|469.2|467.6|468.99|467.39|469.2|467.6|468.99|467.39|0
1636537880000|2021-11-10 09:51:20|469.2|467.6|468.78|467.18|469.2|467.6|468.78|467.18|0
1636537890000|2021-11-10 09:51:30|468.57|466.97|467.94|466.34|468.57|466.97|467.94|466.34|0
1636537910000|2021-11-10 09:51:50|468.04|466.44|467.94|466.34|468.04|466.44|467.94|466.34|0
1636537920000|2021-11-10 09:52:00|467.73|466.13|467.94|466.34|467.94|466.34|467.73|466.13|0
1636537930000|2021-11-10 09:52:10|467.73|466.13|467.94|466.34|467.94|466.34|467.73|466.13|0
1636537940000|2021-11-10 09:52:20|467.73|466.13|467.73|466.13|467.83|466.23|467.73|466.13|0
1636537950000|2021-11-10 09:52:30|467.94|466.34|467.94|466.34|467.94|466.34|467.94|466.34|0
1636537970000|2021-11-10 09:52:50|468.04|466.44|468.15|466.55|468.15|466.55|467.94|466.34|0
1636537980000|2021-11-10 09:53:00|467.94|466.34|467.94|466.34|467.94|466.34|467.94|466.34|0
1636537990000|2021-11-10 09:53:10|468.04|466.44|468.15|466.55|468.15|466.55|468.04|466.44|0
1636538010000|2021-11-10 09:53:30|467.94|466.34|467.94|466.34|467.94|466.34|467.94|466.34|0
1636538020000|2021-11-10 09:53:40|468.15|466.55|467.94|466.34|468.15|466.55|467.94|466.34|0
1636538030000|2021-11-10 09:53:50|468.15|466.55|468.04|466.44|468.15|466.55|468.04|466.44|0
1636538040000|2021-11-10 09:54:00|468.15|466.55|468.04|466.44|468.25|466.65|468.04|466.44|0
1636538050000|2021-11-10 09:54:10|467.94|466.34|467.83|466.23|467.94|466.34|467.83|466.23|0
1636538060000|2021-11-10 09:54:20|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1636538070000|2021-11-10 09:54:30|467.62|466.02|467.73|466.13|467.73|466.13|467.62|466.02|0
1636538080000|2021-11-10 09:54:40|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1636538110000|2021-11-10 09:55:10|467.73|466.13|467.73|466.13|467.73|466.13|467.52|465.92|0
1636538120000|2021-11-10 09:55:20|467.94|466.34|467.94|466.34|467.94|466.34|467.94|466.34|0
1636538130000|2021-11-10 09:55:30|468.15|466.55|467.94|466.34|468.15|466.55|467.94|466.34|0
1636538140000|2021-11-10 09:55:40|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538150000|2021-11-10 09:55:50|467.62|466.02|467.62|466.02|467.62|466.02|467.62|466.02|0
1636538160000|2021-11-10 09:56:00|467.73|466.13|467.94|466.34|467.94|466.34|467.73|466.13|0
1636538180000|2021-11-10 09:56:20|468.15|466.55|467.94|466.34|468.15|466.55|467.94|466.34|0
1636538190000|2021-11-10 09:56:30|468.15|466.55|468.15|466.55|468.15|466.55|467.94|466.34|0
1636538200000|2021-11-10 09:56:40|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538220000|2021-11-10 09:57:00|467.83|466.23|467.94|466.34|467.94|466.34|467.83|466.23|0
1636538240000|2021-11-10 09:57:20|467.83|466.23|467.52|465.92|467.83|466.23|467.52|465.92|0
1636538250000|2021-11-10 09:57:30|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538260000|2021-11-10 09:57:40|467.62|466.02|467.52|465.92|467.62|466.02|467.52|465.92|0
1636538270000|2021-11-10 09:57:50|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538280000|2021-11-10 09:58:00|467.52|465.92|466.89|465.29|467.52|465.92|466.89|465.29|0
1636538290000|2021-11-10 09:58:10|467.1|465.5|467.31|465.71|467.31|465.71|467.1|465.5|0
1636538320000|2021-11-10 09:58:40|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1636538330000|2021-11-10 09:58:50|466.89|465.29|467.31|465.71|467.31|465.71|466.89|465.29|0
1636538340000|2021-11-10 09:59:00|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1636538350000|2021-11-10 09:59:10|467.31|465.71|467.31|465.71|467.31|465.71|467.31|465.71|0
1636538360000|2021-11-10 09:59:20|467.41|465.81|467.52|465.92|467.52|465.92|467.31|465.71|0
1636538370000|2021-11-10 09:59:30|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538400000|2021-11-10 10:00:00|467.94|466.34|467.73|466.13|467.94|466.34|467.73|466.13|0
1636538410000|2021-11-10 10:00:10|467.94|466.34|467.73|466.13|467.94|466.34|467.73|466.13|0
1636538420000|2021-11-10 10:00:20|467.94|466.34|467.94|466.34|467.94|466.34|467.94|466.34|0
1636538430000|2021-11-10 10:00:30|468.14|466.54|468.14|466.54|468.14|466.54|468.14|466.54|0
1636538440000|2021-11-10 10:00:40|468.35|466.75|468.35|466.75|468.35|466.75|468.35|466.75|0
1636538450000|2021-11-10 10:00:50|468.45|466.85|468.35|466.75|468.45|466.85|468.35|466.75|0
1636538460000|2021-11-10 10:01:00|468.14|466.54|468.35|466.75|468.35|466.75|468.14|466.54|0
1636538470000|2021-11-10 10:01:10|467.73|466.13|467.73|466.13|467.73|466.13|467.73|466.13|0
1636538480000|2021-11-10 10:01:20|467.62|466.02|467.62|466.02|467.62|466.02|467.62|466.02|0
1636538490000|2021-11-10 10:01:30|467.52|465.92|467.31|465.71|467.52|465.92|467.31|465.71|0
1636538510000|2021-11-10 10:01:50|467.1|465.5|467.2|465.6|467.2|465.6|467.1|465.5|0
1636538520000|2021-11-10 10:02:00|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1636538530000|2021-11-10 10:02:10|467.31|465.71|467.31|465.71|467.31|465.71|467.31|465.71|0
1636538540000|2021-11-10 10:02:20|467.1|465.5|467.1|465.5|467.1|465.5|466.89|465.29|0
1636538550000|2021-11-10 10:02:30|466.68|465.08|466.78|465.18|466.78|465.18|466.68|465.08|0
1636538560000|2021-11-10 10:02:40|466.68|465.08|466.89|465.29|466.89|465.29|466.68|465.08|0
1636538570000|2021-11-10 10:02:50|467.1|465.5|467.1|465.5|467.31|465.71|467.1|465.5|0
1636538580000|2021-11-10 10:03:00|467.31|465.71|467.1|465.5|467.31|465.71|467.1|465.5|0
1636538590000|2021-11-10 10:03:10|466.89|465.29|466.68|465.08|466.89|465.29|466.68|465.08|0
1636538600000|2021-11-10 10:03:20|466.47|464.87|466.68|465.08|466.68|465.08|466.36|464.76|0
1636538620000|2021-11-10 10:03:40|466.47|464.87|466.68|465.08|466.68|465.08|466.47|464.87|0
1636538630000|2021-11-10 10:03:50|466.89|465.29|467.1|465.5|467.1|465.5|466.89|465.29|0
1636538640000|2021-11-10 10:04:00|467.3|465.7|466.89|465.29|467.3|465.7|466.89|465.29|0
1636538650000|2021-11-10 10:04:10|467.1|465.5|466.89|465.29|467.1|465.5|466.89|465.29|0
1636538680000|2021-11-10 10:04:40|466.78|465.18|466.78|465.18|466.78|465.18|466.78|465.18|0
1636538690000|2021-11-10 10:04:50|466.68|465.08|466.68|465.08|466.68|465.08|466.68|465.08|0
1636538700000|2021-11-10 10:05:00|466.78|465.18|466.68|465.08|466.89|465.29|466.68|465.08|0
1636538710000|2021-11-10 10:05:10|466.78|465.18|466.78|465.18|466.78|465.18|466.78|465.18|0
1636538720000|2021-11-10 10:05:20|466.99|465.39|466.89|465.29|466.99|465.39|466.89|465.29|0
1636538730000|2021-11-10 10:05:30|466.88|465.28|466.78|465.18|466.88|465.28|466.78|465.18|0
1636538740000|2021-11-10 10:05:40|466.68|465.08|466.68|465.08|466.68|465.08|466.68|465.08|0
1636538750000|2021-11-10 10:05:50|466.47|464.87|466.47|464.87|466.47|464.87|466.47|464.87|0
1636538760000|2021-11-10 10:06:00|466.57|464.97|466.68|465.08|466.68|465.08|466.47|464.87|0
1636538770000|2021-11-10 10:06:10|466.78|465.18|466.88|465.28|466.88|465.28|466.78|465.18|0
1636538790000|2021-11-10 10:06:30|466.68|465.08|466.68|465.08|466.78|465.18|466.68|465.08|0
1636538800000|2021-11-10 10:06:40|466.67|465.07|466.88|465.28|466.88|465.28|466.67|465.07|0
1636538820000|2021-11-10 10:07:00|467.09|465.49|466.88|465.28|467.09|465.49|466.88|465.28|0
1636538830000|2021-11-10 10:07:10|467.09|465.49|467.09|465.49|467.09|465.49|467.09|465.49|0
1636538840000|2021-11-10 10:07:20|467.3|465.7|467.19|465.59|467.3|465.7|467.19|465.59|0
1636538850000|2021-11-10 10:07:30|467.09|465.49|467.3|465.7|467.3|465.7|467.09|465.49|0
1636538880000|2021-11-10 10:08:00|467.09|465.49|467.09|465.49|467.09|465.49|467.09|465.49|0
1636538890000|2021-11-10 10:08:10|466.88|465.28|466.88|465.28|466.88|465.28|466.88|465.28|0
1636538900000|2021-11-10 10:08:20|467.09|465.49|467.09|465.49|467.09|465.49|466.98|465.38|0
1636538920000|2021-11-10 10:08:40|466.88|465.28|466.88|465.28|466.88|465.28|466.88|465.28|0
1636538930000|2021-11-10 10:08:50|466.77|465.17|466.88|465.28|466.88|465.28|466.77|465.17|0
1636538950000|2021-11-10 10:09:10|467.09|465.49|467.09|465.49|467.09|465.49|467.09|465.49|0
1636538960000|2021-11-10 10:09:20|466.88|465.28|466.67|465.07|466.88|465.28|466.67|465.07|0
1636538970000|2021-11-10 10:09:30|466.46|464.86|466.56|464.96|466.56|464.96|466.46|464.86|0
1636538980000|2021-11-10 10:09:40|466.67|465.07|466.67|465.07|466.67|465.07|466.67|465.07|0
1636538990000|2021-11-10 10:09:50|466.88|465.28|466.67|465.07|466.88|465.28|466.67|465.07|0
1636539000000|2021-11-10 10:10:00|466.88|465.28|466.88|465.28|466.88|465.28|466.88|465.28|0
1636539010000|2021-11-10 10:10:10|466.77|465.17|466.67|465.07|466.77|465.17|466.67|465.07|0
1636539020000|2021-11-10 10:10:20|466.77|465.17|466.77|465.17|466.77|465.17|466.77|465.17|0
1636539030000|2021-11-10 10:10:30|466.67|465.07|466.77|465.17|466.77|465.17|466.67|465.07|0
1636539040000|2021-11-10 10:10:40|466.88|465.28|466.77|465.17|466.88|465.28|466.77|465.17|0
1636539050000|2021-11-10 10:10:50|466.88|465.28|466.67|465.07|466.88|465.28|466.67|465.07|0
1636539070000|2021-11-10 10:11:10|466.56|464.96|466.46|464.86|466.56|464.96|466.46|464.86|0
1636539080000|2021-11-10 10:11:20|466.56|464.96|466.25|464.65|466.56|464.96|466.25|464.65|0
1636539090000|2021-11-10 10:11:30|466.35|464.75|466.56|464.96|466.56|464.96|466.35|464.75|0
1636539110000|2021-11-10 10:11:50|466.46|464.86|466.46|464.86|466.46|464.86|466.46|464.86|0
1636539130000|2021-11-10 10:12:10|466.35|464.75|466.25|464.65|466.35|464.75|466.25|464.65|0
1636539150000|2021-11-10 10:12:30|466.04|464.44|466.04|464.44|466.04|464.44|466.04|464.44|0
1636539170000|2021-11-10 10:12:50|465.83|464.23|465.93|464.33|465.93|464.33|465.83|464.23|0
1636539180000|2021-11-10 10:13:00|466.04|464.44|466.35|464.75|466.35|464.75|466.04|464.44|0
1636539190000|2021-11-10 10:13:10|466.46|464.86|466.25|464.65|466.46|464.86|466.25|464.65|0
1636539240000|2021-11-10 10:14:00|466.04|464.44|466.25|464.65|466.25|464.65|466.04|464.44|0
1636539250000|2021-11-10 10:14:10|466.04|464.44|466.04|464.44|466.04|464.44|466.04|464.44|0
1636539260000|2021-11-10 10:14:20|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1636539270000|2021-11-10 10:14:30|465.62|464.02|465.62|464.02|465.62|464.02|465.62|464.02|0
1636539280000|2021-11-10 10:14:40|465.41|463.81|465.83|464.23|465.83|464.23|465.41|463.81|0
1636539290000|2021-11-10 10:14:50|465.62|464.02|465.41|463.81|465.83|464.23|465.41|463.81|0
1636539300000|2021-11-10 10:15:00|465.62|464.02|465.72|464.12|465.83|464.23|465.62|464.02|0
1636539310000|2021-11-10 10:15:10|465.41|463.81|465.21|463.61|465.41|463.81|465.21|463.61|0
1636539320000|2021-11-10 10:15:20|465.41|463.81|465.1|463.5|465.41|463.81|465.1|463.5|0
1636539330000|2021-11-10 10:15:30|465.21|463.61|465.21|463.61|465.21|463.61|465.21|463.61|0
1636539340000|2021-11-10 10:15:40|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636539360000|2021-11-10 10:16:00|465.31|463.71|465.2|463.6|465.31|463.71|465.2|463.6|0
1636539380000|2021-11-10 10:16:20|465|463.4|465|463.4|465|463.4|465|463.4|0
1636539390000|2021-11-10 10:16:30|465.2|463.6|465|463.4|465.2|463.6|465|463.4|0
1636539410000|2021-11-10 10:16:50|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636539430000|2021-11-10 10:17:10|465.3|463.7|465.41|463.81|465.41|463.81|465.3|463.7|0
1636539450000|2021-11-10 10:17:30|465.51|463.91|465.51|463.91|465.51|463.91|465.41|463.81|0
1636539460000|2021-11-10 10:17:40|465.41|463.81|465.2|463.6|465.41|463.81|465.2|463.6|0
1636539470000|2021-11-10 10:17:50|465.41|463.81|465.41|463.81|465.41|463.81|465.41|463.81|0
1636539480000|2021-11-10 10:18:00|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636539490000|2021-11-10 10:18:10|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1636539500000|2021-11-10 10:18:20|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636539510000|2021-11-10 10:18:30|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1636539520000|2021-11-10 10:18:40|465.2|463.6|465.41|463.81|465.41|463.81|465.2|463.6|0
1636539530000|2021-11-10 10:18:50|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1636539540000|2021-11-10 10:19:00|465.62|464.02|465.83|464.23|465.83|464.23|465.62|464.02|0
1636539550000|2021-11-10 10:19:10|465.62|464.02|465.83|464.23|465.83|464.23|465.62|464.02|0
1636539560000|2021-11-10 10:19:20|465.72|464.12|465.83|464.23|465.83|464.23|465.72|464.12|0
1636539580000|2021-11-10 10:19:40|466.04|464.44|466.04|464.44|466.04|464.44|466.04|464.44|0
1636539590000|2021-11-10 10:19:50|465.72|464.12|465.83|464.23|465.83|464.23|465.72|464.12|0
1636539600000|2021-11-10 10:20:00|465.62|464.02|465.41|463.81|465.62|464.02|465.41|463.81|0
1636539610000|2021-11-10 10:20:10|465.3|463.7|465.41|463.81|465.62|464.02|465.3|463.7|0
1636539620000|2021-11-10 10:20:20|465.62|464.02|465.62|464.02|465.62|464.02|465.62|464.02|0
1636539630000|2021-11-10 10:20:30|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1636539670000|2021-11-10 10:21:10|465.62|464.02|465.62|464.02|465.62|464.02|465.62|464.02|0
1636539680000|2021-11-10 10:21:20|465.83|464.23|466.04|464.44|466.04|464.44|465.83|464.23|0
1636539700000|2021-11-10 10:21:40|465.83|464.23|466.04|464.44|466.04|464.44|465.83|464.23|0
1636539710000|2021-11-10 10:21:50|466.14|464.54|466.04|464.44|466.14|464.54|466.04|464.44|0
1636539750000|2021-11-10 10:22:30|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1636539760000|2021-11-10 10:22:40|465.72|464.12|465.72|464.12|465.72|464.12|465.72|464.12|0
1636539770000|2021-11-10 10:22:50|465.62|464.02|465.62|464.02|465.62|464.02|465.41|463.81|0
1636539780000|2021-11-10 10:23:00|465.41|463.81|465.62|464.02|465.62|464.02|465.41|463.81|0
1636539790000|2021-11-10 10:23:10|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1636539800000|2021-11-10 10:23:20|465.62|464.02|465.62|464.02|465.62|464.02|465.62|464.02|0
1636539810000|2021-11-10 10:23:30|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1636539840000|2021-11-10 10:24:00|465.62|464.02|465.41|463.81|465.62|464.02|465.41|463.81|0
1636539850000|2021-11-10 10:24:10|465.3|463.7|465.41|463.81|465.41|463.81|465.3|463.7|0
1636539860000|2021-11-10 10:24:20|465.2|463.6|465.41|463.81|465.41|463.81|465.2|463.6|0
1636539870000|2021-11-10 10:24:30|465.51|463.91|465.41|463.81|465.51|463.91|465.41|463.81|0
1636539890000|2021-11-10 10:24:50|465.62|464.02|465.41|463.81|465.62|464.02|465.41|463.81|0
1636539910000|2021-11-10 10:25:10|465.62|464.02|465.62|464.02|465.62|464.02|465.41|463.81|0
1636539940000|2021-11-10 10:25:40|465.41|463.81|465.2|463.6|465.41|463.81|465.2|463.6|0
1636539950000|2021-11-10 10:25:50|465.41|463.81|465.41|463.81|465.41|463.81|465.41|463.81|0
1636539960000|2021-11-10 10:26:00|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636539970000|2021-11-10 10:26:10|465.41|463.81|465.2|463.6|465.41|463.81|465.2|463.6|0
1636539990000|2021-11-10 10:26:30|464.99|463.39|465.09|463.49|465.2|463.6|464.99|463.39|0
1636540000000|2021-11-10 10:26:40|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1636540010000|2021-11-10 10:26:50|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1636540020000|2021-11-10 10:27:00|465.2|463.6|465.09|463.49|465.2|463.6|465.09|463.49|0
1636540030000|2021-11-10 10:27:10|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1636540040000|2021-11-10 10:27:20|465.09|463.49|465.09|463.49|465.09|463.49|465.09|463.49|0
1636540050000|2021-11-10 10:27:30|465.2|463.6|464.99|463.39|465.2|463.6|464.99|463.39|0
1636540060000|2021-11-10 10:27:40|465.09|463.49|465.2|463.6|465.2|463.6|464.99|463.39|0
1636540090000|2021-11-10 10:28:10|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1636540110000|2021-11-10 10:28:30|464.78|463.18|464.78|463.18|464.78|463.18|464.78|463.18|0
1636540120000|2021-11-10 10:28:40|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1636540130000|2021-11-10 10:28:50|464.78|463.18|464.36|462.76|464.78|463.18|464.36|462.76|0
1636540140000|2021-11-10 10:29:00|464.57|462.97|464.36|462.76|464.57|462.97|464.36|462.76|0
1636540150000|2021-11-10 10:29:10|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636540160000|2021-11-10 10:29:20|464.57|462.97|464.78|463.18|464.78|463.18|464.57|462.97|0
1636540170000|2021-11-10 10:29:30|464.67|463.07|464.57|462.97|464.67|463.07|464.57|462.97|0
1636540180000|2021-11-10 10:29:40|464.78|463.18|464.78|463.18|464.78|463.18|464.78|463.18|0
1636540190000|2021-11-10 10:29:50|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1636540220000|2021-11-10 10:30:20|464.78|463.18|464.78|463.18|464.78|463.18|464.57|462.97|0
1636540230000|2021-11-10 10:30:30|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1636540240000|2021-11-10 10:30:40|464.78|463.18|464.78|463.18|464.78|463.18|464.78|463.18|0
1636540250000|2021-11-10 10:30:50|464.99|463.39|464.78|463.18|464.99|463.39|464.78|463.18|0
1636540270000|2021-11-10 10:31:10|464.57|462.97|464.36|462.76|464.57|462.97|464.36|462.76|0
1636540280000|2021-11-10 10:31:20|464.57|462.97|464.78|463.18|464.78|463.18|464.57|462.97|0
1636540290000|2021-11-10 10:31:30|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636540300000|2021-11-10 10:31:40|464.57|462.97|464.78|463.18|464.78|463.18|464.57|462.97|0
1636540310000|2021-11-10 10:31:50|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1636540320000|2021-11-10 10:32:00|464.36|462.76|464.36|462.76|464.36|462.76|464.36|462.76|0
1636540330000|2021-11-10 10:32:10|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1636540340000|2021-11-10 10:32:20|463.73|462.13|463.73|462.13|463.73|462.13|463.73|462.13|0
1636540350000|2021-11-10 10:32:30|463.62|462.02|463.11|461.51|463.62|462.02|463.11|461.51|0
1636540360000|2021-11-10 10:32:40|462.9|461.3|462.48|460.88|462.9|461.3|462.48|460.88|0
1636540370000|2021-11-10 10:32:50|462.27|460.67|462.48|460.88|462.69|461.09|462.27|460.67|0
1636540380000|2021-11-10 10:33:00|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636540390000|2021-11-10 10:33:10|462.48|460.88|462.69|461.09|462.69|461.09|462.48|460.88|0
1636540410000|2021-11-10 10:33:30|462.48|460.88|462.48|460.88|462.48|460.88|461.85|460.25|0
1636540420000|2021-11-10 10:33:40|462.69|461.09|462.9|461.3|462.9|461.3|462.69|461.09|0
1636540430000|2021-11-10 10:33:50|463|461.4|463.31|461.71|463.31|461.71|463|461.4|0
1636540440000|2021-11-10 10:34:00|463.41|461.81|463.31|461.71|463.41|461.81|463.31|461.71|0
1636540450000|2021-11-10 10:34:10|463.1|461.5|463.31|461.71|463.31|461.71|463.1|461.5|0
1636540460000|2021-11-10 10:34:20|463.1|461.5|463.31|461.71|463.31|461.71|463.1|461.5|0
1636540470000|2021-11-10 10:34:30|463.1|461.5|463.1|461.5|463.1|461.5|462.9|461.3|0
1636540490000|2021-11-10 10:34:50|462.9|461.3|462.9|461.3|462.9|461.3|462.69|461.09|0
1636540500000|2021-11-10 10:35:00|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1636540510000|2021-11-10 10:35:10|462.9|461.3|462.9|461.3|463.1|461.5|462.9|461.3|0
1636540520000|2021-11-10 10:35:20|462.69|461.09|462.27|460.67|462.69|461.09|462.27|460.67|0
1636540530000|2021-11-10 10:35:30|462.37|460.77|462.27|460.67|462.37|460.77|462.27|460.67|0
1636540540000|2021-11-10 10:35:40|462.06|460.46|462.06|460.46|462.06|460.46|461.85|460.25|0
1636540550000|2021-11-10 10:35:50|462.27|460.67|461.85|460.25|462.27|460.67|461.85|460.25|0
1636540560000|2021-11-10 10:36:00|461.95|460.35|461.85|460.25|461.95|460.35|461.85|460.25|0
1636540570000|2021-11-10 10:36:10|461.64|460.04|461.64|460.04|461.64|460.04|461.64|460.04|0
1636540580000|2021-11-10 10:36:20|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1636540590000|2021-11-10 10:36:30|461.64|460.04|461.43|459.83|461.64|460.04|461.43|459.83|0
1636540600000|2021-11-10 10:36:40|461.64|460.04|461.64|460.04|461.64|460.04|461.64|460.04|0
1636540620000|2021-11-10 10:37:00|461.95|460.35|462.06|460.46|462.06|460.46|461.95|460.35|0
1636540630000|2021-11-10 10:37:10|461.85|460.25|461.64|460.04|461.85|460.25|461.64|460.04|0
1636540640000|2021-11-10 10:37:20|461.74|460.14|461.95|460.35|461.95|460.35|461.74|460.14|0
1636540650000|2021-11-10 10:37:30|461.85|460.25|462.27|460.67|462.27|460.67|461.85|460.25|0
1636540660000|2021-11-10 10:37:40|462.48|460.88|462.48|460.88|462.48|460.88|462.48|460.88|0
1636540670000|2021-11-10 10:37:50|462.68|461.08|462.68|461.08|462.68|461.08|462.68|461.08|0
1636540680000|2021-11-10 10:38:00|462.27|460.67|462.27|460.67|462.37|460.77|462.27|460.67|0
1636540700000|2021-11-10 10:38:20|462.06|460.46|461.85|460.25|462.06|460.46|461.85|460.25|0
1636540710000|2021-11-10 10:38:30|461.74|460.14|461.74|460.14|461.74|460.14|461.74|460.14|0
1636540720000|2021-11-10 10:38:40|461.85|460.25|461.85|460.25|461.95|460.35|461.85|460.25|0
1636540730000|2021-11-10 10:38:50|462.06|460.46|461.85|460.25|462.06|460.46|461.85|460.25|0
1636540740000|2021-11-10 10:39:00|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1636540750000|2021-11-10 10:39:10|461.32|459.72|461.22|459.62|461.32|459.72|461.22|459.62|0
1636540760000|2021-11-10 10:39:20|460.81|459.21|460.81|459.21|460.81|459.21|460.81|459.21|0
1636540770000|2021-11-10 10:39:30|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636540780000|2021-11-10 10:39:40|460.81|459.21|460.81|459.21|460.81|459.21|460.81|459.21|0
1636540790000|2021-11-10 10:39:50|461.01|459.41|461.01|459.41|461.01|459.41|460.81|459.21|0
1636540820000|2021-11-10 10:40:20|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1636540830000|2021-11-10 10:40:30|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636540840000|2021-11-10 10:40:40|460.91|459.31|460.81|459.21|460.91|459.31|460.81|459.21|0
1636540850000|2021-11-10 10:40:50|460.39|458.79|460.39|458.79|460.39|458.79|460.39|458.79|0
1636540860000|2021-11-10 10:41:00|460.6|459|460.28|458.68|460.6|459|460.28|458.68|0
1636540870000|2021-11-10 10:41:10|460.39|458.79|460.39|458.79|460.39|458.79|460.39|458.79|0
1636540880000|2021-11-10 10:41:20|460.18|458.58|460.39|458.79|460.39|458.79|460.18|458.58|0
1636540890000|2021-11-10 10:41:30|460.18|458.58|460.18|458.58|460.39|458.79|460.18|458.58|0
1636540900000|2021-11-10 10:41:40|459.97|458.37|459.97|458.37|459.97|458.37|459.97|458.37|0
1636540910000|2021-11-10 10:41:50|459.76|458.16|459.97|458.37|459.97|458.37|459.76|458.16|0
1636540920000|2021-11-10 10:42:00|459.76|458.16|459.76|458.16|459.76|458.16|459.55|457.95|0
1636540930000|2021-11-10 10:42:10|459.65|458.05|459.76|458.16|459.76|458.16|459.65|458.05|0
1636540940000|2021-11-10 10:42:20|459.55|457.95|459.55|457.95|459.55|457.95|459.55|457.95|0
1636540950000|2021-11-10 10:42:30|459.76|458.16|459.76|458.16|459.97|458.37|459.76|458.16|0
1636540960000|2021-11-10 10:42:40|459.97|458.37|459.97|458.37|459.97|458.37|459.76|458.16|0
1636540970000|2021-11-10 10:42:50|460.18|458.58|460.39|458.79|460.6|459|460.18|458.58|0
1636540980000|2021-11-10 10:43:00|460.49|458.89|461.22|459.62|461.22|459.62|460.49|458.89|0
1636541000000|2021-11-10 10:43:20|461.43|459.83|461.22|459.62|461.43|459.83|461.22|459.62|0
1636541010000|2021-11-10 10:43:30|461.43|459.83|461.22|459.62|461.43|459.83|461.22|459.62|0
1636541030000|2021-11-10 10:43:50|461.01|459.41|461.22|459.62|461.22|459.62|461.01|459.41|0
1636541040000|2021-11-10 10:44:00|461.01|459.41|461.01|459.41|461.01|459.41|460.6|459|0
1636541050000|2021-11-10 10:44:10|460.8|459.2|461.22|459.62|461.22|459.62|460.8|459.2|0
1636541060000|2021-11-10 10:44:20|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541080000|2021-11-10 10:44:40|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1636541110000|2021-11-10 10:45:10|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1636541140000|2021-11-10 10:45:40|461.64|460.04|461.85|460.25|461.85|460.25|461.43|459.83|0
1636541160000|2021-11-10 10:46:00|461.64|460.04|461.85|460.25|461.85|460.25|461.64|460.04|0
1636541170000|2021-11-10 10:46:10|461.64|460.04|461.64|460.04|461.85|460.25|461.64|460.04|0
1636541180000|2021-11-10 10:46:20|461.85|460.25|461.85|460.25|461.85|460.25|461.85|460.25|0
1636541190000|2021-11-10 10:46:30|461.64|460.04|461.64|460.04|461.64|460.04|461.64|460.04|0
1636541200000|2021-11-10 10:46:40|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1636541210000|2021-11-10 10:46:50|461.64|460.04|461.64|460.04|461.64|460.04|461.64|460.04|0
1636541220000|2021-11-10 10:47:00|461.84|460.24|461.84|460.24|461.84|460.24|461.74|460.14|0
1636541230000|2021-11-10 10:47:10|461.74|460.14|461.43|459.83|461.74|460.14|461.43|459.83|0
1636541240000|2021-11-10 10:47:20|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541250000|2021-11-10 10:47:30|460.8|459.2|460.9|459.3|461.01|459.41|460.8|459.2|0
1636541260000|2021-11-10 10:47:40|460.8|459.2|460.8|459.2|461.01|459.41|460.8|459.2|0
1636541270000|2021-11-10 10:47:50|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541280000|2021-11-10 10:48:00|460.8|459.2|460.8|459.2|460.8|459.2|460.8|459.2|0
1636541290000|2021-11-10 10:48:10|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541300000|2021-11-10 10:48:20|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1636541320000|2021-11-10 10:48:40|461.01|459.41|461.22|459.62|461.22|459.62|461.01|459.41|0
1636541330000|2021-11-10 10:48:50|461.01|459.41|461.01|459.41|461.01|459.41|460.8|459.2|0
1636541340000|2021-11-10 10:49:00|460.8|459.2|460.8|459.2|460.8|459.2|460.8|459.2|0
1636541360000|2021-11-10 10:49:20|461.01|459.41|461.43|459.83|461.43|459.83|461.01|459.41|0
1636541370000|2021-11-10 10:49:30|461.01|459.41|461.22|459.62|461.22|459.62|461.01|459.41|0
1636541380000|2021-11-10 10:49:40|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541390000|2021-11-10 10:49:50|460.8|459.2|460.38|458.78|460.8|459.2|460.38|458.78|0
1636541400000|2021-11-10 10:50:00|460.48|458.88|460.38|458.78|460.48|458.88|460.38|458.78|0
1636541410000|2021-11-10 10:50:10|460.18|458.58|460.38|458.78|460.38|458.78|460.17|458.57|0
1636541420000|2021-11-10 10:50:20|459.97|458.37|460.17|458.57|460.17|458.57|459.97|458.37|0
1636541430000|2021-11-10 10:50:30|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541440000|2021-11-10 10:50:40|460.17|458.57|460.38|458.78|460.38|458.78|460.17|458.57|0
1636541450000|2021-11-10 10:50:50|460.17|458.57|460.17|458.57|460.17|458.57|460.07|458.47|0
1636541460000|2021-11-10 10:51:00|459.97|458.37|460.17|458.57|460.17|458.57|459.97|458.37|0
1636541470000|2021-11-10 10:51:10|460.59|458.99|460.59|458.99|460.59|458.99|460.48|458.88|0
1636541480000|2021-11-10 10:51:20|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541490000|2021-11-10 10:51:30|460.48|458.88|460.48|458.88|460.48|458.88|460.48|458.88|0
1636541500000|2021-11-10 10:51:40|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541510000|2021-11-10 10:51:50|460.17|458.57|460.17|458.57|460.17|458.57|460.17|458.57|0
1636541520000|2021-11-10 10:52:00|460.38|458.78|460.17|458.57|460.38|458.78|460.17|458.57|0
1636541530000|2021-11-10 10:52:10|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541550000|2021-11-10 10:52:30|460.59|458.99|460.69|459.09|460.8|459.2|460.59|458.99|0
1636541560000|2021-11-10 10:52:40|460.59|458.99|460.69|459.09|460.69|459.09|460.59|458.99|0
1636541570000|2021-11-10 10:52:50|460.8|459.2|460.8|459.2|460.8|459.2|460.69|459.09|0
1636541580000|2021-11-10 10:53:00|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541610000|2021-11-10 10:53:30|460.8|459.2|460.8|459.2|461.01|459.41|460.8|459.2|0
1636541640000|2021-11-10 10:54:00|461.01|459.41|461.22|459.62|461.22|459.62|461.01|459.41|0
1636541650000|2021-11-10 10:54:10|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541660000|2021-11-10 10:54:20|460.8|459.2|460.8|459.2|461.01|459.41|460.8|459.2|0
1636541670000|2021-11-10 10:54:30|461.01|459.41|460.8|459.2|461.01|459.41|460.8|459.2|0
1636541680000|2021-11-10 10:54:40|461.01|459.41|461.01|459.41|461.01|459.41|461.01|459.41|0
1636541690000|2021-11-10 10:54:50|460.8|459.2|460.8|459.2|460.8|459.2|460.8|459.2|0
1636541700000|2021-11-10 10:55:00|460.59|458.99|460.59|458.99|460.59|458.99|460.59|458.99|0
1636541710000|2021-11-10 10:55:10|460.8|459.2|460.8|459.2|460.8|459.2|460.8|459.2|0
1636541720000|2021-11-10 10:55:20|460.59|458.99|460.59|458.99|460.59|458.99|460.59|458.99|0
1636541730000|2021-11-10 10:55:30|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541740000|2021-11-10 10:55:40|460.59|458.99|460.8|459.2|460.8|459.2|460.59|458.99|0
1636541750000|2021-11-10 10:55:50|460.59|458.99|460.59|458.99|460.59|458.99|460.59|458.99|0
1636541760000|2021-11-10 10:56:00|460.38|458.78|460.38|458.78|460.38|458.78|460.38|458.78|0
1636541770000|2021-11-10 10:56:10|460.59|458.99|460.38|458.78|460.59|458.99|460.38|458.78|0
1636541790000|2021-11-10 10:56:30|460.17|458.57|460.38|458.78|460.38|458.78|460.17|458.57|0
1636541800000|2021-11-10 10:56:40|460.59|458.99|460.59|458.99|460.59|458.99|460.59|458.99|0
1636541810000|2021-11-10 10:56:50|460.8|459.2|461|459.4|461|459.4|460.8|459.2|0
1636541820000|2021-11-10 10:57:00|461.21|459.61|461|459.4|461.21|459.61|461|459.4|0
1636541830000|2021-11-10 10:57:10|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1636541850000|2021-11-10 10:57:30|461|459.4|461.42|459.82|461.42|459.82|461|459.4|0
1636541860000|2021-11-10 10:57:40|461.63|460.03|461.63|460.03|461.63|460.03|461.63|460.03|0
1636541870000|2021-11-10 10:57:50|461.84|460.24|461.84|460.24|461.84|460.24|461.84|460.24|0
1636541880000|2021-11-10 10:58:00|462.05|460.45|462.15|460.55|462.15|460.55|462.05|460.45|0
1636541890000|2021-11-10 10:58:10|462.26|460.66|462.15|460.55|462.26|460.66|462.05|460.45|0
1636541900000|2021-11-10 10:58:20|462.26|460.66|462.46|460.86|462.46|460.86|462.26|460.66|0
1636541910000|2021-11-10 10:58:30|462.36|460.76|462.46|460.86|462.46|460.86|462.36|460.76|0
1636541930000|2021-11-10 10:58:50|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1636541940000|2021-11-10 10:59:00|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1636541950000|2021-11-10 10:59:10|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1636541960000|2021-11-10 10:59:20|462.46|460.86|462.36|460.76|462.46|460.86|462.36|460.76|0
1636541970000|2021-11-10 10:59:30|462.26|460.66|462.26|460.66|462.26|460.66|462.26|460.66|0
1636541980000|2021-11-10 10:59:40|462.36|460.76|462.46|460.86|462.46|460.86|462.36|460.76|0
1636541990000|2021-11-10 10:59:50|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1636542000000|2021-11-10 11:00:00|462.46|460.86|462.46|460.86|462.46|460.86|462.25|460.65|0
1636542010000|2021-11-10 11:00:10|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1636542020000|2021-11-10 11:00:20|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1636542030000|2021-11-10 11:00:30|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1636542040000|2021-11-10 11:00:40|462.05|460.45|462.05|460.45|462.05|460.45|462.05|460.45|0
1636542050000|2021-11-10 11:00:50|462.25|460.65|462.05|460.45|462.25|460.65|462.05|460.45|0
1636542060000|2021-11-10 11:01:00|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1636542070000|2021-11-10 11:01:10|462.25|460.65|462.05|460.45|462.25|460.65|462.05|460.45|0
1636542080000|2021-11-10 11:01:20|462.15|460.55|462.25|460.65|462.25|460.65|462.05|460.45|0
1636542090000|2021-11-10 11:01:30|462.05|460.45|462.05|460.45|462.05|460.45|462.05|460.45|0
1636542100000|2021-11-10 11:01:40|461.94|460.34|461.94|460.34|461.94|460.34|461.94|460.34|0
1636542110000|2021-11-10 11:01:50|462.05|460.45|462.15|460.55|462.15|460.55|462.05|460.45|0
1636542120000|2021-11-10 11:02:00|462.25|460.65|462.04|460.44|462.25|460.65|462.04|460.44|0
1636542140000|2021-11-10 11:02:20|461.94|460.34|462.04|460.44|462.04|460.44|461.94|460.34|0
1636542150000|2021-11-10 11:02:30|462.14|460.54|462.14|460.54|462.14|460.54|462.14|460.54|0
1636542160000|2021-11-10 11:02:40|462.25|460.65|462.14|460.54|462.25|460.65|462.04|460.44|0
1636542170000|2021-11-10 11:02:50|462.25|460.65|462.25|460.65|462.25|460.65|462.14|460.54|0
1636542200000|2021-11-10 11:03:20|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1636542210000|2021-11-10 11:03:30|462.56|460.96|462.56|460.96|462.56|460.96|462.56|460.96|0
1636542220000|2021-11-10 11:03:40|462.67|461.07|463.09|461.49|463.09|461.49|462.67|461.07|0
1636542240000|2021-11-10 11:04:00|462.88|461.28|463.09|461.49|463.09|461.49|462.88|461.28|0
1636542250000|2021-11-10 11:04:10|462.88|461.28|463.3|461.7|463.3|461.7|462.88|461.28|0
1636542260000|2021-11-10 11:04:20|463.19|461.59|463.3|461.7|463.3|461.7|463.19|461.59|0
1636542270000|2021-11-10 11:04:30|463.09|461.49|462.88|461.28|463.09|461.49|462.88|461.28|0
1636542290000|2021-11-10 11:04:50|463.09|461.49|462.88|461.28|463.09|461.49|462.88|461.28|0
1636542300000|2021-11-10 11:05:00|463.09|461.49|463.09|461.49|463.09|461.49|463.09|461.49|0
1636542310000|2021-11-10 11:05:10|463.3|461.7|463.09|461.49|463.3|461.7|463.09|461.49|0
1636542320000|2021-11-10 11:05:20|463.3|461.7|463.3|461.7|463.3|461.7|463.3|461.7|0
1636542330000|2021-11-10 11:05:30|463.5|461.9|463.4|461.8|463.5|461.9|463.4|461.8|0
1636542340000|2021-11-10 11:05:40|463.3|461.7|463.3|461.7|463.3|461.7|463.3|461.7|0
1636542370000|2021-11-10 11:06:10|463.09|461.49|463.3|461.7|463.3|461.7|463.09|461.49|0
1636542380000|2021-11-10 11:06:20|463.09|461.49|463.09|461.49|463.3|461.7|463.09|461.49|0
1636542390000|2021-11-10 11:06:30|463.3|461.7|462.88|461.28|463.3|461.7|462.88|461.28|0
1636542400000|2021-11-10 11:06:40|463.09|461.49|462.88|461.28|463.09|461.49|462.88|461.28|0
1636542410000|2021-11-10 11:06:50|463.09|461.49|462.88|461.28|463.09|461.49|462.88|461.28|0
1636542420000|2021-11-10 11:07:00|462.67|461.07|462.77|461.17|462.77|461.17|462.67|461.07|0
1636542430000|2021-11-10 11:07:10|463.09|461.49|462.98|461.38|463.09|461.49|462.98|461.38|0
1636542440000|2021-11-10 11:07:20|462.88|461.28|462.67|461.07|462.88|461.28|462.67|461.07|0
1636542460000|2021-11-10 11:07:40|462.88|461.28|462.88|461.28|462.88|461.28|462.88|461.28|0
1636542470000|2021-11-10 11:07:50|462.67|461.07|462.77|461.17|462.88|461.28|462.67|461.07|0
1636542480000|2021-11-10 11:08:00|462.67|461.07|462.46|460.86|462.67|461.07|462.46|460.86|0
1636542490000|2021-11-10 11:08:10|462.67|461.07|462.56|460.96|462.67|461.07|462.46|460.86|0
1636542500000|2021-11-10 11:08:20|462.46|460.86|462.67|461.07|462.67|461.07|462.46|460.86|0
1636542510000|2021-11-10 11:08:30|462.88|461.28|462.88|461.28|462.88|461.28|462.67|461.07|0
1636542520000|2021-11-10 11:08:40|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1636542530000|2021-11-10 11:08:50|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1636542540000|2021-11-10 11:09:00|462.56|460.96|462.46|460.86|462.56|460.96|462.46|460.86|0
1636542550000|2021-11-10 11:09:10|462.56|460.96|462.46|460.86|462.56|460.96|462.46|460.86|0
1636542560000|2021-11-10 11:09:20|462.56|460.96|462.67|461.07|462.67|461.07|462.56|460.96|0
1636542570000|2021-11-10 11:09:30|462.88|461.28|462.67|461.07|462.88|461.28|462.67|461.07|0
1636542610000|2021-11-10 11:10:10|462.88|461.28|462.67|461.07|462.88|461.28|462.67|461.07|0
1636542620000|2021-11-10 11:10:20|462.88|461.28|462.88|461.28|462.88|461.28|462.88|461.28|0
1636542650000|2021-11-10 11:10:50|462.98|461.38|463.08|461.48|463.08|461.48|462.88|461.28|0
1636542660000|2021-11-10 11:11:00|463.29|461.69|463.29|461.69|463.29|461.69|463.29|461.69|0
1636542670000|2021-11-10 11:11:10|463.39|461.79|463.39|461.79|463.39|461.79|463.39|461.79|0
1636542680000|2021-11-10 11:11:20|463.29|461.69|463.5|461.9|463.71|462.11|463.29|461.69|0
1636542690000|2021-11-10 11:11:30|463.39|461.79|463.5|461.9|463.5|461.9|463.39|461.79|0
1636542700000|2021-11-10 11:11:40|463.39|461.79|463.5|461.9|463.6|462|463.39|461.79|0
1636542710000|2021-11-10 11:11:50|463.6|462|463.6|462|463.6|462|463.6|462|0
1636542720000|2021-11-10 11:12:00|463.5|461.9|463.6|462|463.71|462.11|463.5|461.9|0
1636542730000|2021-11-10 11:12:10|463.5|461.9|463.29|461.69|463.5|461.9|463.29|461.69|0
1636542740000|2021-11-10 11:12:20|463.6|462|463.6|462|463.6|462|463.6|462|0
1636542750000|2021-11-10 11:12:30|463.5|461.9|463.5|461.9|463.5|461.9|463.5|461.9|0
1636542770000|2021-11-10 11:12:50|463.29|461.69|463.29|461.69|463.29|461.69|463.29|461.69|0
1636542790000|2021-11-10 11:13:10|463.5|461.9|463.5|461.9|463.71|462.11|463.5|461.9|0
1636542800000|2021-11-10 11:13:20|463.29|461.69|463.29|461.69|463.29|461.69|463.29|461.69|0
1636542820000|2021-11-10 11:13:40|463.08|461.48|463.29|461.69|463.29|461.69|463.08|461.48|0
1636542830000|2021-11-10 11:13:50|463.08|461.48|463.08|461.48|463.08|461.48|463.08|461.48|0
1636542840000|2021-11-10 11:14:00|463.29|461.69|462.87|461.27|463.29|461.69|462.87|461.27|0
1636542850000|2021-11-10 11:14:10|463.08|461.48|463.08|461.48|463.08|461.48|463.08|461.48|0
1636542860000|2021-11-10 11:14:20|462.87|461.27|462.87|461.27|462.97|461.37|462.87|461.27|0
1636542900000|2021-11-10 11:15:00|463.08|461.48|463.29|461.69|463.29|461.69|463.08|461.48|0
1636542910000|2021-11-10 11:15:10|463.5|461.9|463.08|461.48|463.5|461.9|463.08|461.48|0
1636542920000|2021-11-10 11:15:20|462.87|461.27|462.87|461.27|462.87|461.27|462.87|461.27|0
1636542930000|2021-11-10 11:15:30|462.66|461.06|462.45|460.85|462.66|461.06|462.45|460.85|0
1636542940000|2021-11-10 11:15:40|462.66|461.06|462.66|461.06|462.66|461.06|462.66|461.06|0
1636542970000|2021-11-10 11:16:10|463.08|461.48|463.08|461.48|463.08|461.48|463.08|461.48|0
1636542980000|2021-11-10 11:16:20|462.66|461.06|462.87|461.27|462.87|461.27|462.66|461.06|0
1636542990000|2021-11-10 11:16:30|462.66|461.06|462.45|460.85|462.66|461.06|462.45|460.85|0
1636543000000|2021-11-10 11:16:40|462.66|461.06|462.66|461.06|462.66|461.06|462.55|460.95|0
1636543020000|2021-11-10 11:17:00|462.76|461.16|462.25|460.65|462.76|461.16|462.25|460.65|0
1636543030000|2021-11-10 11:17:10|462.04|460.44|461.83|460.23|462.04|460.44|461.83|460.23|0
1636543040000|2021-11-10 11:17:20|462.04|460.44|461.83|460.23|462.04|460.44|461.83|460.23|0
1636543050000|2021-11-10 11:17:30|462.04|460.44|461.83|460.23|462.04|460.44|461.83|460.23|0
1636543060000|2021-11-10 11:17:40|461.62|460.02|462.04|460.44|462.04|460.44|461.62|460.02|0
1636543070000|2021-11-10 11:17:50|461.83|460.23|461.83|460.23|461.83|460.23|461.83|460.23|0
1636543080000|2021-11-10 11:18:00|461.72|460.12|461.62|460.02|461.72|460.12|461.62|460.02|0
1636543090000|2021-11-10 11:18:10|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636543100000|2021-11-10 11:18:20|461.2|459.6|460.99|459.39|461.2|459.6|460.99|459.39|0
1636543110000|2021-11-10 11:18:30|460.78|459.18|460.88|459.28|460.88|459.28|460.78|459.18|0
1636543120000|2021-11-10 11:18:40|460.99|459.39|460.88|459.28|460.99|459.39|460.88|459.28|0
1636543130000|2021-11-10 11:18:50|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636543140000|2021-11-10 11:19:00|460.78|459.18|460.58|458.98|460.78|459.18|460.58|458.98|0
1636543150000|2021-11-10 11:19:10|460.99|459.39|460.58|458.98|460.99|459.39|460.58|458.98|0
1636543170000|2021-11-10 11:19:30|460.47|458.87|460.37|458.77|460.47|458.87|460.37|458.77|0
1636543180000|2021-11-10 11:19:40|460.58|458.98|460.47|458.87|460.58|458.98|460.37|458.77|0
1636543190000|2021-11-10 11:19:50|460.37|458.77|460.16|458.56|460.57|458.97|460.16|458.56|0
1636543200000|2021-11-10 11:20:00|459.95|458.35|460.57|458.97|460.57|458.97|459.95|458.35|0
1636543230000|2021-11-10 11:20:30|460.67|459.07|460.67|459.07|460.67|459.07|460.67|459.07|0
1636543240000|2021-11-10 11:20:40|460.57|458.97|460.67|459.07|460.67|459.07|460.57|458.97|0
1636543250000|2021-11-10 11:20:50|460.78|459.18|460.78|459.18|460.78|459.18|460.78|459.18|0
1636543260000|2021-11-10 11:21:00|460.67|459.07|460.78|459.18|460.78|459.18|460.67|459.07|0
1636543270000|2021-11-10 11:21:10|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636543280000|2021-11-10 11:21:20|460.78|459.18|460.99|459.39|460.99|459.39|460.78|459.18|0
1636543290000|2021-11-10 11:21:30|460.78|459.18|461.2|459.6|461.2|459.6|460.78|459.18|0
1636543300000|2021-11-10 11:21:40|460.99|459.39|461.2|459.6|461.2|459.6|460.99|459.39|0
1636543310000|2021-11-10 11:21:50|460.99|459.39|460.99|459.39|461.2|459.6|460.99|459.39|0
1636543320000|2021-11-10 11:22:00|461.3|459.7|461.3|459.7|461.3|459.7|461.3|459.7|0
1636543330000|2021-11-10 11:22:10|461.2|459.6|461.2|459.6|461.2|459.6|461.2|459.6|0
1636543360000|2021-11-10 11:22:40|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1636543380000|2021-11-10 11:23:00|461.41|459.81|461.41|459.81|461.62|460.02|461.41|459.81|0
1636543390000|2021-11-10 11:23:10|461.3|459.7|461.2|459.6|461.3|459.7|461.2|459.6|0
1636543410000|2021-11-10 11:23:30|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636543420000|2021-11-10 11:23:40|461.51|459.91|461.51|459.91|461.51|459.91|461.51|459.91|0
1636543430000|2021-11-10 11:23:50|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636543440000|2021-11-10 11:24:00|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636543450000|2021-11-10 11:24:10|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636543460000|2021-11-10 11:24:20|461.2|459.6|461.2|459.6|461.2|459.6|461.2|459.6|0
1636543470000|2021-11-10 11:24:30|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1636543480000|2021-11-10 11:24:40|461.2|459.6|461.41|459.81|461.41|459.81|461.2|459.6|0
1636543490000|2021-11-10 11:24:50|461.61|460.01|461.61|460.01|461.61|460.01|461.61|460.01|0
1636543500000|2021-11-10 11:25:00|461.82|460.22|461.61|460.01|461.82|460.22|461.61|460.01|0
1636543510000|2021-11-10 11:25:10|461.82|460.22|461.71|460.11|461.82|460.22|461.71|460.11|0
1636543520000|2021-11-10 11:25:20|461.82|460.22|461.82|460.22|461.82|460.22|461.82|460.22|0
1636543530000|2021-11-10 11:25:30|462.03|460.43|462.03|460.43|462.03|460.43|462.03|460.43|0
1636543540000|2021-11-10 11:25:40|462.13|460.53|462.03|460.43|462.13|460.53|462.03|460.43|0
1636543550000|2021-11-10 11:25:50|462.24|460.64|462.34|460.74|462.34|460.74|462.24|460.64|0
1636543560000|2021-11-10 11:26:00|462.45|460.85|462.45|460.85|462.45|460.85|462.45|460.85|0
1636543580000|2021-11-10 11:26:20|462.34|460.74|462.45|460.85|462.45|460.85|462.34|460.74|0
1636543610000|2021-11-10 11:26:50|462.34|460.74|462.34|460.74|462.34|460.74|462.34|460.74|0
1636543620000|2021-11-10 11:27:00|462.45|460.85|462.45|460.85|462.45|460.85|462.45|460.85|0
1636543640000|2021-11-10 11:27:20|462.66|461.06|462.66|461.06|462.66|461.06|462.45|460.85|0
1636543650000|2021-11-10 11:27:30|462.45|460.85|462.66|461.06|462.66|461.06|462.45|460.85|0
1636543670000|2021-11-10 11:27:50|462.87|461.27|462.66|461.06|462.87|461.27|462.66|461.06|0
1636543680000|2021-11-10 11:28:00|462.24|460.64|462.34|460.74|462.34|460.74|462.24|460.64|0
1636543690000|2021-11-10 11:28:10|462.45|460.85|462.24|460.64|462.45|460.85|462.24|460.64|0
1636543720000|2021-11-10 11:28:40|462.34|460.74|462.45|460.85|462.45|460.85|462.34|460.74|0
1636543730000|2021-11-10 11:28:50|462.66|461.06|462.66|461.06|462.66|461.06|462.66|461.06|0
1636543740000|2021-11-10 11:29:00|462.86|461.26|462.86|461.26|462.86|461.26|462.76|461.16|0
1636543750000|2021-11-10 11:29:10|462.66|461.06|462.66|461.06|462.66|461.06|462.66|461.06|0
1636543780000|2021-11-10 11:29:40|462.45|460.85|462.66|461.06|462.66|461.06|462.45|460.85|0
1636543790000|2021-11-10 11:29:50|462.45|460.85|462.45|460.85|462.55|460.95|462.45|460.85|0
1636543800000|2021-11-10 11:30:00|462.55|460.95|462.66|461.06|462.66|461.06|462.55|460.95|0
1636543840000|2021-11-10 11:30:40|462.65|461.05|462.65|461.05|462.65|461.05|462.65|461.05|0
1636543860000|2021-11-10 11:31:00|462.55|460.95|462.45|460.85|462.55|460.95|462.45|460.85|0
1636543870000|2021-11-10 11:31:10|462.65|461.05|462.65|461.05|462.65|461.05|462.65|461.05|0
1636543880000|2021-11-10 11:31:20|462.45|460.85|462.55|460.95|462.55|460.95|462.45|460.85|0
1636543890000|2021-11-10 11:31:30|462.45|460.85|462.65|461.05|462.65|461.05|462.45|460.85|0
1636543900000|2021-11-10 11:31:40|462.45|460.85|462.24|460.64|462.45|460.85|462.24|460.64|0
1636543910000|2021-11-10 11:31:50|462.03|460.43|462.03|460.43|462.03|460.43|462.03|460.43|0
1636543940000|2021-11-10 11:32:20|462.24|460.64|462.24|460.64|462.24|460.64|462.24|460.64|0
1636543970000|2021-11-10 11:32:50|462.03|460.43|462.03|460.43|462.03|460.43|462.03|460.43|0
1636543980000|2021-11-10 11:33:00|461.82|460.22|461.61|460.01|461.82|460.22|461.61|460.01|0
1636543990000|2021-11-10 11:33:10|461.4|459.8|461.61|460.01|461.61|460.01|461.4|459.8|0
1636544000000|2021-11-10 11:33:20|461.4|459.8|461.61|460.01|461.61|460.01|461.4|459.8|0
1636544010000|2021-11-10 11:33:30|461.82|460.22|462.03|460.43|462.03|460.43|461.82|460.22|0
1636544020000|2021-11-10 11:33:40|461.92|460.32|462.03|460.43|462.03|460.43|461.82|460.22|0
1636544030000|2021-11-10 11:33:50|461.92|460.32|461.92|460.32|461.92|460.32|461.92|460.32|0
1636544040000|2021-11-10 11:34:00|462.03|460.43|462.44|460.84|462.44|460.84|461.92|460.32|0
1636544050000|2021-11-10 11:34:10|462.24|460.64|462.44|460.84|462.44|460.84|462.24|460.64|0
1636544070000|2021-11-10 11:34:30|462.24|460.64|462.24|460.64|462.24|460.64|462.24|460.64|0
1636544100000|2021-11-10 11:35:00|461.82|460.22|461.61|460.01|461.82|460.22|461.61|460.01|0
1636544110000|2021-11-10 11:35:10|461.4|459.8|461.4|459.8|461.4|459.8|461.4|459.8|0
1636544120000|2021-11-10 11:35:20|461.61|460.01|461.82|460.22|461.82|460.22|461.61|460.01|0
1636544130000|2021-11-10 11:35:30|462.03|460.43|462.03|460.43|462.03|460.43|462.03|460.43|0
1636544140000|2021-11-10 11:35:40|462.13|460.53|462.03|460.43|462.13|460.53|462.03|460.43|0
1636544160000|2021-11-10 11:36:00|462.13|460.53|462.03|460.43|462.13|460.53|462.03|460.43|0
1636544180000|2021-11-10 11:36:20|461.82|460.22|461.82|460.22|461.82|460.22|461.82|460.22|0
1636544190000|2021-11-10 11:36:30|462.03|460.43|462.03|460.43|462.03|460.43|462.03|460.43|0
1636544200000|2021-11-10 11:36:40|461.92|460.32|462.03|460.43|462.03|460.43|461.92|460.32|0
1636544210000|2021-11-10 11:36:50|461.82|460.22|461.82|460.22|461.82|460.22|461.82|460.22|0
1636544220000|2021-11-10 11:37:00|461.92|460.32|461.61|460.01|461.92|460.32|461.61|460.01|0
1636544230000|2021-11-10 11:37:10|461.4|459.8|461.19|459.59|461.4|459.8|461.19|459.59|0
1636544260000|2021-11-10 11:37:40|460.98|459.38|460.77|459.17|460.98|459.38|460.77|459.17|0
1636544280000|2021-11-10 11:38:00|460.66|459.06|460.56|458.96|460.66|459.06|460.56|458.96|0
1636544290000|2021-11-10 11:38:10|460.46|458.86|460.46|458.86|460.46|458.86|460.46|458.86|0
1636544300000|2021-11-10 11:38:20|460.36|458.76|460.25|458.65|460.36|458.76|460.25|458.65|0
1636544310000|2021-11-10 11:38:30|460.15|458.55|460.15|458.55|460.36|458.76|460.15|458.55|0
1636544330000|2021-11-10 11:38:50|459.94|458.34|459.52|457.92|459.94|458.34|459.52|457.92|0
1636544340000|2021-11-10 11:39:00|459.31|457.71|459.11|457.51|459.31|457.71|459.11|457.51|0
1636544350000|2021-11-10 11:39:10|458.9|457.3|458.27|456.67|458.9|457.3|457.86|456.26|0
1636544360000|2021-11-10 11:39:20|458.06|456.46|458.27|456.67|458.27|456.67|458.06|456.46|0
1636544370000|2021-11-10 11:39:30|458.69|457.09|458.69|457.09|458.69|457.09|458.69|457.09|0
1636544380000|2021-11-10 11:39:40|458.9|457.3|458.79|457.19|459.11|457.51|458.79|457.19|0
1636544390000|2021-11-10 11:39:50|458.9|457.3|458.69|457.09|458.9|457.3|458.69|457.09|0
1636544400000|2021-11-10 11:40:00|458.79|457.19|459.1|457.5|459.1|457.5|458.69|457.09|0
1636544410000|2021-11-10 11:40:10|459|457.4|459.1|457.5|459.1|457.5|458.9|457.3|0
1636544420000|2021-11-10 11:40:20|459.31|457.71|459.52|457.92|459.52|457.92|459.31|457.71|0
1636544430000|2021-11-10 11:40:30|458.78|457.18|458.89|457.29|458.89|457.29|458.78|457.18|0
1636544440000|2021-11-10 11:40:40|460.24|458.64|460.24|458.64|460.45|458.85|460.24|458.64|0
1636544450000|2021-11-10 11:40:50|459.72|458.12|459.93|458.33|460.14|458.54|459.72|458.12|0
1636544460000|2021-11-10 11:41:00|459.3|457.7|459.51|457.91|459.51|457.91|459.3|457.7|0
1636544470000|2021-11-10 11:41:10|459.61|458.01|459.51|457.91|459.61|458.01|459.51|457.91|0
1636544480000|2021-11-10 11:41:20|459.61|458.01|459.4|457.8|459.61|458.01|459.3|457.7|0
1636544490000|2021-11-10 11:41:30|459.3|457.7|459.51|457.91|459.51|457.91|459.3|457.7|0
1636544510000|2021-11-10 11:41:50|459.72|458.12|459.72|458.12|459.72|458.12|459.51|457.91|0
1636544520000|2021-11-10 11:42:00|459.61|458.01|459.93|458.33|459.93|458.33|459.51|457.91|0
1636544530000|2021-11-10 11:42:10|460.13|458.53|460.13|458.53|460.13|458.53|460.13|458.53|0
1636544540000|2021-11-10 11:42:20|460.23|458.63|460.34|458.74|460.34|458.74|460.13|458.53|0
1636544550000|2021-11-10 11:42:30|460.13|458.53|460.13|458.53|460.13|458.53|460.13|458.53|0
1636544570000|2021-11-10 11:42:50|459.93|458.33|460.34|458.74|460.34|458.74|459.93|458.33|0
1636544580000|2021-11-10 11:43:00|459.93|458.33|460.13|458.53|460.13|458.53|459.93|458.33|0
1636544590000|2021-11-10 11:43:10|459.93|458.33|459.93|458.33|459.93|458.33|459.93|458.33|0
1636544610000|2021-11-10 11:43:30|459.72|458.12|459.72|458.12|459.72|458.12|459.72|458.12|0
1636544620000|2021-11-10 11:43:40|459.51|457.91|459.09|457.49|459.51|457.91|459.09|457.49|0
1636544630000|2021-11-10 11:43:50|459.3|457.7|458.89|457.29|459.3|457.7|458.89|457.29|0
1636544640000|2021-11-10 11:44:00|458.68|457.08|458.98|457.38|458.98|457.38|458.68|457.08|0
1636544650000|2021-11-10 11:44:10|459.09|457.49|458.68|457.08|459.09|457.49|458.26|456.66|0
1636544660000|2021-11-10 11:44:20|458.36|456.76|458.26|456.66|458.36|456.76|458.05|456.45|0
1636544670000|2021-11-10 11:44:30|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636544680000|2021-11-10 11:44:40|458.88|457.28|459.09|457.49|459.09|457.49|458.88|457.28|0
1636544690000|2021-11-10 11:44:50|458.68|457.08|459.09|457.49|459.09|457.49|458.68|457.08|0
1636544700000|2021-11-10 11:45:00|458.88|457.28|459.09|457.49|459.3|457.7|458.88|457.28|0
1636544710000|2021-11-10 11:45:10|459.3|457.7|459.09|457.49|459.3|457.7|459.09|457.49|0
1636544720000|2021-11-10 11:45:20|459.3|457.7|459.51|457.91|459.51|457.91|459.3|457.7|0
1636544730000|2021-11-10 11:45:30|459.3|457.7|459.3|457.7|459.4|457.8|459.3|457.7|0
1636544740000|2021-11-10 11:45:40|459.09|457.49|458.98|457.38|459.09|457.49|458.98|457.38|0
1636544750000|2021-11-10 11:45:50|458.88|457.28|458.47|456.87|458.88|457.28|458.47|456.87|0
1636544760000|2021-11-10 11:46:00|458.36|456.76|458.68|457.08|458.68|457.08|458.26|456.66|0
1636544770000|2021-11-10 11:46:10|458.47|456.87|458.68|457.08|458.68|457.08|458.47|456.87|0
1636544780000|2021-11-10 11:46:20|458.78|457.18|458.68|457.08|458.88|457.28|458.68|457.08|0
1636544790000|2021-11-10 11:46:30|458.88|457.28|458.78|457.18|458.88|457.28|458.78|457.18|0
1636544800000|2021-11-10 11:46:40|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1636544810000|2021-11-10 11:46:50|459.09|457.49|458.88|457.28|459.09|457.49|458.88|457.28|0
1636544820000|2021-11-10 11:47:00|459.09|457.49|459.09|457.49|459.09|457.49|458.88|457.28|0
1636544830000|2021-11-10 11:47:10|458.88|457.28|458.88|457.28|458.88|457.28|458.68|457.08|0
1636544840000|2021-11-10 11:47:20|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636544850000|2021-11-10 11:47:30|458.98|457.38|459.09|457.49|459.19|457.59|458.98|457.38|0
1636544860000|2021-11-10 11:47:40|459.19|457.59|459.3|457.7|459.3|457.7|459.09|457.49|0
1636544870000|2021-11-10 11:47:50|459.09|457.49|458.98|457.38|459.09|457.49|458.88|457.28|0
1636544880000|2021-11-10 11:48:00|458.88|457.28|459.09|457.49|459.09|457.49|458.88|457.28|0
1636544900000|2021-11-10 11:48:20|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1636544910000|2021-11-10 11:48:30|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636544930000|2021-11-10 11:48:50|458.98|457.38|458.88|457.28|458.98|457.38|458.88|457.28|0
1636544940000|2021-11-10 11:49:00|458.67|457.07|458.67|457.07|458.77|457.17|458.67|457.07|0
1636544970000|2021-11-10 11:49:30|458.47|456.87|458.47|456.87|458.67|457.07|458.47|456.87|0
1636544980000|2021-11-10 11:49:40|458.26|456.66|458.57|456.97|458.67|457.07|458.26|456.66|0
1636544990000|2021-11-10 11:49:50|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1636545000000|2021-11-10 11:50:00|458.67|457.07|459.09|457.49|459.09|457.49|458.67|457.07|0
1636545010000|2021-11-10 11:50:10|459.3|457.7|459.3|457.7|459.3|457.7|459.3|457.7|0
1636545020000|2021-11-10 11:50:20|459.09|457.49|459.3|457.7|459.3|457.7|459.09|457.49|0
1636545030000|2021-11-10 11:50:30|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636545050000|2021-11-10 11:50:50|458.88|457.28|458.88|457.28|459.09|457.49|458.88|457.28|0
1636545060000|2021-11-10 11:51:00|459.09|457.49|458.88|457.28|459.09|457.49|458.88|457.28|0
1636545070000|2021-11-10 11:51:10|458.67|457.07|458.88|457.28|458.88|457.28|458.67|457.07|0
1636545080000|2021-11-10 11:51:20|458.56|456.96|458.67|457.07|458.77|457.17|458.56|456.96|0
1636545090000|2021-11-10 11:51:30|458.88|457.28|458.46|456.86|458.88|457.28|458.46|456.86|0
1636545110000|2021-11-10 11:51:50|458.26|456.66|458.15|456.55|458.26|456.66|458.15|456.55|0
1636545120000|2021-11-10 11:52:00|458.26|456.66|458.05|456.45|458.26|456.66|458.05|456.45|0
1636545130000|2021-11-10 11:52:10|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636545140000|2021-11-10 11:52:20|458.26|456.66|458.26|456.66|458.26|456.66|458.05|456.45|0
1636545150000|2021-11-10 11:52:30|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1636545160000|2021-11-10 11:52:40|458.88|457.28|458.77|457.17|458.88|457.28|458.67|457.07|0
1636545170000|2021-11-10 11:52:50|458.67|457.07|458.77|457.17|458.88|457.28|458.67|457.07|0
1636545180000|2021-11-10 11:53:00|458.88|457.28|459.09|457.49|459.09|457.49|458.88|457.28|0
1636545190000|2021-11-10 11:53:10|459.19|457.59|458.98|457.38|459.19|457.59|458.98|457.38|0
1636545200000|2021-11-10 11:53:20|458.88|457.28|459.09|457.49|459.09|457.49|458.88|457.28|0
1636545210000|2021-11-10 11:53:30|458.88|457.28|458.98|457.38|459.09|457.49|458.88|457.28|0
1636545220000|2021-11-10 11:53:40|458.88|457.28|458.88|457.28|459.09|457.49|458.88|457.28|0
1636545240000|2021-11-10 11:54:00|458.77|457.17|458.46|456.86|458.77|457.17|458.26|456.66|0
1636545250000|2021-11-10 11:54:10|458.26|456.66|458.67|457.07|458.67|457.07|458.26|456.66|0
1636545260000|2021-11-10 11:54:20|458.46|456.86|458.67|457.07|458.67|457.07|458.46|456.86|0
1636545270000|2021-11-10 11:54:30|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636545290000|2021-11-10 11:54:50|458.35|456.75|458.46|456.86|458.46|456.86|458.35|456.75|0
1636545300000|2021-11-10 11:55:00|458.67|457.07|459.09|457.49|459.09|457.49|458.67|457.07|0
1636545310000|2021-11-10 11:55:10|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636545320000|2021-11-10 11:55:20|459.09|457.49|459.09|457.49|459.09|457.49|459.09|457.49|0
1636545330000|2021-11-10 11:55:30|459.29|457.69|459.09|457.49|459.29|457.69|459.09|457.49|0
1636545340000|2021-11-10 11:55:40|459.29|457.69|458.88|457.28|459.29|457.69|458.88|457.28|0
1636545350000|2021-11-10 11:55:50|459.09|457.49|458.88|457.28|459.09|457.49|458.88|457.28|0
1636545360000|2021-11-10 11:56:00|458.56|456.96|458.46|456.86|458.67|457.07|458.46|456.86|0
1636545370000|2021-11-10 11:56:10|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636545380000|2021-11-10 11:56:20|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636545390000|2021-11-10 11:56:30|458.67|457.07|458.25|456.65|458.67|457.07|458.25|456.65|0
1636545400000|2021-11-10 11:56:40|458.46|456.86|458.46|456.86|458.46|456.86|458.25|456.65|0
1636545410000|2021-11-10 11:56:50|458.67|457.07|458.46|456.86|458.67|457.07|458.46|456.86|0
1636545420000|2021-11-10 11:57:00|458.67|457.07|458.67|457.07|458.67|457.07|458.46|456.86|0
1636545430000|2021-11-10 11:57:10|458.56|456.96|458.67|457.07|458.67|457.07|458.56|456.96|0
1636545450000|2021-11-10 11:57:30|458.56|456.96|458.67|457.07|458.67|457.07|458.56|456.96|0
1636545460000|2021-11-10 11:57:40|458.46|456.86|458.46|456.86|458.67|457.07|458.46|456.86|0
1636545470000|2021-11-10 11:57:50|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636545480000|2021-11-10 11:58:00|458.77|457.17|458.67|457.07|458.77|457.17|458.67|457.07|0
1636545490000|2021-11-10 11:58:10|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1636545500000|2021-11-10 11:58:20|458.67|457.07|458.67|457.07|458.67|457.07|458.56|456.96|0
1636545510000|2021-11-10 11:58:30|458.88|457.28|458.67|457.07|458.88|457.28|458.67|457.07|0
1636545530000|2021-11-10 11:58:50|458.98|457.38|459.29|457.69|459.29|457.69|458.98|457.38|0
1636545540000|2021-11-10 11:59:00|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636545550000|2021-11-10 11:59:10|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636545560000|2021-11-10 11:59:20|459.08|457.48|459.29|457.69|459.29|457.69|459.08|457.48|0
1636545570000|2021-11-10 11:59:30|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636545590000|2021-11-10 11:59:50|459.29|457.69|458.88|457.28|459.29|457.69|458.88|457.28|0
1636545600000|2021-11-10 12:00:00|459.29|457.69|459.71|458.11|459.71|458.11|459.29|457.69|0
1636545610000|2021-11-10 12:00:10|459.5|457.9|459.71|458.11|459.71|458.11|459.5|457.9|0
1636545620000|2021-11-10 12:00:20|459.92|458.32|459.71|458.11|459.92|458.32|459.71|458.11|0
1636545630000|2021-11-10 12:00:30|459.92|458.32|459.29|457.69|459.92|458.32|459.29|457.69|0
1636545640000|2021-11-10 12:00:40|459.5|457.9|459.29|457.69|459.5|457.9|459.29|457.69|0
1636545650000|2021-11-10 12:00:50|459.08|457.48|459.08|457.48|459.08|457.48|459.08|457.48|0
1636545660000|2021-11-10 12:01:00|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636545670000|2021-11-10 12:01:10|459.08|457.48|459.29|457.69|459.29|457.69|459.08|457.48|0
1636545680000|2021-11-10 12:01:20|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636545700000|2021-11-10 12:01:40|459.71|458.11|459.6|458|459.71|458.11|459.5|457.9|0
1636545710000|2021-11-10 12:01:50|459.5|457.9|459.71|458.11|459.71|458.11|459.5|457.9|0
1636545720000|2021-11-10 12:02:00|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636545740000|2021-11-10 12:02:20|459.08|457.48|459.29|457.69|459.39|457.79|459.08|457.48|0
1636545750000|2021-11-10 12:02:30|459.08|457.48|459.08|457.48|459.08|457.48|459.08|457.48|0
1636545760000|2021-11-10 12:02:40|458.87|457.27|458.87|457.27|459.08|457.48|458.87|457.27|0
1636545770000|2021-11-10 12:02:50|458.97|457.37|458.87|457.27|458.97|457.37|458.87|457.27|0
1636545780000|2021-11-10 12:03:00|458.97|457.37|459.29|457.69|459.29|457.69|458.97|457.37|0
1636545800000|2021-11-10 12:03:20|459.08|457.48|459.29|457.69|459.29|457.69|459.08|457.48|0
1636545820000|2021-11-10 12:03:40|459.71|458.11|459.5|457.9|459.71|458.11|459.5|457.9|0
1636545830000|2021-11-10 12:03:50|459.29|457.69|459.29|457.69|459.29|457.69|459.29|457.69|0
1636545840000|2021-11-10 12:04:00|459.39|457.79|459.39|457.79|459.39|457.79|459.39|457.79|0
1636545850000|2021-11-10 12:04:10|459.5|457.9|459.71|458.11|459.71|458.11|459.5|457.9|0
1636545870000|2021-11-10 12:04:30|459.5|457.9|459.6|458|459.71|458.11|459.5|457.9|0
1636545880000|2021-11-10 12:04:40|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1636545890000|2021-11-10 12:04:50|459.5|457.9|459.71|458.11|459.71|458.11|459.5|457.9|0
1636545900000|2021-11-10 12:05:00|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1636545910000|2021-11-10 12:05:10|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636545930000|2021-11-10 12:05:30|459.8|458.2|459.91|458.31|459.91|458.31|459.7|458.1|0
1636545960000|2021-11-10 12:06:00|459.7|458.1|459.91|458.31|459.91|458.31|459.7|458.1|0
1636545970000|2021-11-10 12:06:10|460.12|458.52|460.01|458.41|460.12|458.52|459.91|458.31|0
1636545980000|2021-11-10 12:06:20|460.12|458.52|460.01|458.41|460.12|458.52|460.01|458.41|0
1636545990000|2021-11-10 12:06:30|459.91|458.31|460.12|458.52|460.12|458.52|459.91|458.31|0
1636546000000|2021-11-10 12:06:40|459.91|458.31|459.91|458.31|459.91|458.31|459.91|458.31|0
1636546010000|2021-11-10 12:06:50|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636546020000|2021-11-10 12:07:00|459.91|458.31|459.91|458.31|460.12|458.52|459.91|458.31|0
1636546030000|2021-11-10 12:07:10|460.12|458.52|459.91|458.31|460.12|458.52|459.91|458.31|0
1636546040000|2021-11-10 12:07:20|460.12|458.52|460.12|458.52|460.12|458.52|460.12|458.52|0
1636546050000|2021-11-10 12:07:30|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636546060000|2021-11-10 12:07:40|460.54|458.94|460.54|458.94|460.54|458.94|460.54|458.94|0
1636546070000|2021-11-10 12:07:50|460.33|458.73|460.54|458.94|460.54|458.94|460.33|458.73|0
1636546080000|2021-11-10 12:08:00|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636546090000|2021-11-10 12:08:10|460.43|458.83|460.33|458.73|460.54|458.94|460.33|458.73|0
1636546100000|2021-11-10 12:08:20|460.54|458.94|460.54|458.94|460.54|458.94|460.54|458.94|0
1636546110000|2021-11-10 12:08:30|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1636546120000|2021-11-10 12:08:40|460.43|458.83|460.74|459.14|460.74|459.14|460.43|458.83|0
1636546150000|2021-11-10 12:09:10|460.64|459.04|460.64|459.04|460.64|459.04|460.64|459.04|0
1636546160000|2021-11-10 12:09:20|460.54|458.94|460.54|458.94|460.54|458.94|460.54|458.94|0
1636546170000|2021-11-10 12:09:30|460.74|459.14|460.74|459.14|460.74|459.14|460.74|459.14|0
1636546180000|2021-11-10 12:09:40|460.95|459.35|460.84|459.24|460.95|459.35|460.74|459.14|0
1636546190000|2021-11-10 12:09:50|460.95|459.35|460.95|459.35|460.95|459.35|460.74|459.14|0
1636546200000|2021-11-10 12:10:00|460.74|459.14|461.16|459.56|461.16|459.56|460.74|459.14|0
1636546220000|2021-11-10 12:10:20|460.95|459.35|460.74|459.14|460.95|459.35|460.74|459.14|0
1636546240000|2021-11-10 12:10:40|460.63|459.03|460.74|459.14|460.74|459.14|460.63|459.03|0
1636546250000|2021-11-10 12:10:50|460.53|458.93|460.53|458.93|460.53|458.93|460.53|458.93|0
1636546260000|2021-11-10 12:11:00|460.74|459.14|460.95|459.35|460.95|459.35|460.74|459.14|0
1636546270000|2021-11-10 12:11:10|461.16|459.56|461.16|459.56|461.26|459.66|461.16|459.56|0
1636546280000|2021-11-10 12:11:20|461.37|459.77|461.78|460.18|461.78|460.18|461.37|459.77|0
1636546290000|2021-11-10 12:11:30|461.58|459.98|461.58|459.98|461.68|460.08|461.58|459.98|0
1636546300000|2021-11-10 12:11:40|461.99|460.39|461.99|460.39|461.99|460.39|461.99|460.39|0
1636546310000|2021-11-10 12:11:50|462.2|460.6|462.2|460.6|462.2|460.6|462.2|460.6|0
1636546320000|2021-11-10 12:12:00|461.99|460.39|462.2|460.6|462.2|460.6|461.99|460.39|0
1636546330000|2021-11-10 12:12:10|461.99|460.39|461.99|460.39|461.99|460.39|461.99|460.39|0
1636546340000|2021-11-10 12:12:20|462.2|460.6|462.41|460.81|462.41|460.81|462.2|460.6|0
1636546350000|2021-11-10 12:12:30|462.51|460.91|462.62|461.02|462.62|461.02|462.51|460.91|0
1636546360000|2021-11-10 12:12:40|462.83|461.23|462.83|461.23|462.83|461.23|462.62|461.02|0
1636546370000|2021-11-10 12:12:50|463.03|461.43|463.03|461.43|463.03|461.43|463.03|461.43|0
1636546380000|2021-11-10 12:13:00|462.83|461.23|462.83|461.23|462.83|461.23|462.83|461.23|0
1636546410000|2021-11-10 12:13:30|462.62|461.02|462.83|461.23|462.83|461.23|462.62|461.02|0
1636546420000|2021-11-10 12:13:40|462.72|461.12|462.62|461.02|462.72|461.12|462.62|461.02|0
1636546430000|2021-11-10 12:13:50|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1636546440000|2021-11-10 12:14:00|462.62|461.02|462.82|461.22|462.82|461.22|462.62|461.02|0
1636546500000|2021-11-10 12:15:00|463.03|461.43|463.03|461.43|463.24|461.64|463.03|461.43|0
1636546510000|2021-11-10 12:15:10|463.13|461.53|463.13|461.53|463.13|461.53|463.13|461.53|0
1636546520000|2021-11-10 12:15:20|463.03|461.43|462.82|461.22|463.03|461.43|462.82|461.22|0
1636546540000|2021-11-10 12:15:40|462.62|461.02|462.82|461.22|462.82|461.22|462.62|461.02|0
1636546550000|2021-11-10 12:15:50|462.92|461.32|463.03|461.43|463.03|461.43|462.92|461.32|0
1636546560000|2021-11-10 12:16:00|462.82|461.22|462.62|461.02|462.82|461.22|462.62|461.02|0
1636546570000|2021-11-10 12:16:10|462.82|461.22|462.62|461.02|462.82|461.22|462.62|461.02|0
1636546580000|2021-11-10 12:16:20|462.61|461.01|462.41|460.81|462.61|461.01|462.41|460.81|0
1636546590000|2021-11-10 12:16:30|462.61|461.01|462.61|461.01|462.61|461.01|462.61|461.01|0
1636546600000|2021-11-10 12:16:40|462.41|460.81|462.41|460.81|462.41|460.81|462.41|460.81|0
1636546610000|2021-11-10 12:16:50|462.2|460.6|462.2|460.6|462.2|460.6|462.2|460.6|0
1636546620000|2021-11-10 12:17:00|462.41|460.81|462.41|460.81|462.41|460.81|462.41|460.81|0
1636546640000|2021-11-10 12:17:20|462.51|460.91|462.61|461.01|462.61|461.01|462.51|460.91|0
1636546650000|2021-11-10 12:17:30|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1636546660000|2021-11-10 12:17:40|462.61|461.01|462.41|460.81|462.61|461.01|462.41|460.81|0
1636546670000|2021-11-10 12:17:50|462.61|461.01|462.41|460.81|462.61|461.01|462.41|460.81|0
1636546680000|2021-11-10 12:18:00|462.2|460.6|462.2|460.6|462.2|460.6|462.2|460.6|0
1636546700000|2021-11-10 12:18:20|462.41|460.81|462.2|460.6|462.41|460.81|462.2|460.6|0
1636546710000|2021-11-10 12:18:30|462.41|460.81|462.2|460.6|462.41|460.81|462.2|460.6|0
1636546740000|2021-11-10 12:19:00|462.4|460.8|462.4|460.8|462.4|460.8|462.4|460.8|0
1636546750000|2021-11-10 12:19:10|462.61|461.01|462.61|461.01|462.82|461.22|462.61|461.01|0
1636546770000|2021-11-10 12:19:30|462.82|461.22|462.61|461.01|462.82|461.22|462.61|461.01|0
1636546780000|2021-11-10 12:19:40|462.4|460.8|462.4|460.8|462.4|460.8|462.4|460.8|0
1636546790000|2021-11-10 12:19:50|462.3|460.7|462.2|460.6|462.3|460.7|462.2|460.6|0
1636546800000|2021-11-10 12:20:00|462.4|460.8|462.4|460.8|462.4|460.8|462.4|460.8|0
1636546820000|2021-11-10 12:20:20|462.2|460.6|462.2|460.6|462.2|460.6|462.2|460.6|0
1636546830000|2021-11-10 12:20:30|462.3|460.7|462.5|460.9|462.5|460.9|462.3|460.7|0
1636546840000|2021-11-10 12:20:40|462.61|461.01|462.82|461.22|462.92|461.32|462.61|461.01|0
1636546850000|2021-11-10 12:20:50|462.61|461.01|462.61|461.01|462.61|461.01|462.61|461.01|0
1636546860000|2021-11-10 12:21:00|462.5|460.9|462.4|460.8|462.61|461.01|462.4|460.8|0
1636546870000|2021-11-10 12:21:10|462.2|460.6|462.2|460.6|462.2|460.6|462.2|460.6|0
1636546890000|2021-11-10 12:21:30|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636546900000|2021-11-10 12:21:40|461.99|460.39|461.78|460.18|461.99|460.39|461.78|460.18|0
1636546910000|2021-11-10 12:21:50|461.88|460.28|461.99|460.39|461.99|460.39|461.88|460.28|0
1636546930000|2021-11-10 12:22:10|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636546940000|2021-11-10 12:22:20|462.29|460.69|462.19|460.59|462.4|460.8|462.19|460.59|0
1636546980000|2021-11-10 12:23:00|461.99|460.39|462.19|460.59|462.19|460.59|461.99|460.39|0
1636546990000|2021-11-10 12:23:10|462.4|460.8|462.19|460.59|462.4|460.8|462.19|460.59|0
1636547000000|2021-11-10 12:23:20|461.99|460.39|462.19|460.59|462.19|460.59|461.99|460.39|0
1636547010000|2021-11-10 12:23:30|461.99|460.39|461.99|460.39|461.99|460.39|461.99|460.39|0
1636547020000|2021-11-10 12:23:40|461.78|460.18|461.88|460.28|461.88|460.28|461.78|460.18|0
1636547030000|2021-11-10 12:23:50|462.19|460.59|461.99|460.39|462.19|460.59|461.99|460.39|0
1636547040000|2021-11-10 12:24:00|462.19|460.59|461.99|460.39|462.19|460.59|461.99|460.39|0
1636547050000|2021-11-10 12:24:10|461.78|460.18|461.78|460.18|461.78|460.18|461.78|460.18|0
1636547060000|2021-11-10 12:24:20|461.98|460.38|461.78|460.18|461.98|460.38|461.78|460.18|0
1636547070000|2021-11-10 12:24:30|461.98|460.38|462.19|460.59|462.19|460.59|461.98|460.38|0
1636547090000|2021-11-10 12:24:50|462.4|460.8|462.19|460.59|462.4|460.8|462.19|460.59|0
1636547100000|2021-11-10 12:25:00|462.08|460.48|461.98|460.38|462.08|460.48|461.98|460.38|0
1636547110000|2021-11-10 12:25:10|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636547130000|2021-11-10 12:25:30|462.4|460.8|462.61|461.01|462.61|461.01|462.4|460.8|0
1636547140000|2021-11-10 12:25:40|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636547240000|2021-11-10 12:27:20|462.4|460.8|462.19|460.59|462.4|460.8|462.19|460.59|0
1636547260000|2021-11-10 12:27:40|461.98|460.38|461.98|460.38|461.98|460.38|461.98|460.38|0
1636547280000|2021-11-10 12:28:00|462.19|460.59|462.19|460.59|462.4|460.8|462.19|460.59|0
1636547290000|2021-11-10 12:28:10|462.29|460.69|462.61|461.01|462.61|461.01|462.29|460.69|0
1636547300000|2021-11-10 12:28:20|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1636547310000|2021-11-10 12:28:30|463.03|461.43|463.03|461.43|463.03|461.43|463.03|461.43|0
1636547320000|2021-11-10 12:28:40|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1636547330000|2021-11-10 12:28:50|462.61|461.01|462.82|461.22|462.82|461.22|462.61|461.01|0
1636547340000|2021-11-10 12:29:00|462.61|461.01|462.61|461.01|462.82|461.22|462.61|461.01|0
1636547350000|2021-11-10 12:29:10|462.82|461.22|462.82|461.22|462.82|461.22|462.61|461.01|0
1636547360000|2021-11-10 12:29:20|463.02|461.42|463.02|461.42|463.02|461.42|462.92|461.32|0
1636547370000|2021-11-10 12:29:30|463.23|461.63|463.02|461.42|463.23|461.63|463.02|461.42|0
1636547380000|2021-11-10 12:29:40|463.23|461.63|463.23|461.63|463.23|461.63|463.02|461.42|0
1636547390000|2021-11-10 12:29:50|463.02|461.42|463.02|461.42|463.02|461.42|463.02|461.42|0
1636547400000|2021-11-10 12:30:00|462.82|461.22|462.61|461.01|462.82|461.22|462.61|461.01|0
1636547410000|2021-11-10 12:30:10|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1636547440000|2021-11-10 12:30:40|462.61|461.01|462.82|461.22|462.82|461.22|462.61|461.01|0
1636547450000|2021-11-10 12:30:50|462.61|461.01|462.4|460.8|462.61|461.01|462.4|460.8|0
1636547460000|2021-11-10 12:31:00|462.19|460.59|462.19|460.59|462.29|460.69|461.98|460.38|0
1636547470000|2021-11-10 12:31:10|462.08|460.48|461.98|460.38|462.08|460.48|461.98|460.38|0
1636547480000|2021-11-10 12:31:20|461.77|460.17|461.98|460.38|461.98|460.38|461.77|460.17|0
1636547490000|2021-11-10 12:31:30|461.77|460.17|461.77|460.17|461.98|460.38|461.77|460.17|0
1636547500000|2021-11-10 12:31:40|461.56|459.96|460.94|459.34|461.56|459.96|460.94|459.34|0
1636547520000|2021-11-10 12:32:00|461.15|459.55|461.15|459.55|461.15|459.55|461.15|459.55|0
1636547530000|2021-11-10 12:32:10|460.73|459.13|460.94|459.34|460.94|459.34|460.73|459.13|0
1636547540000|2021-11-10 12:32:20|460.73|459.13|460.52|458.92|460.73|459.13|460.52|458.92|0
1636547550000|2021-11-10 12:32:30|460.73|459.13|460.73|459.13|460.73|459.13|460.52|458.92|0
1636547560000|2021-11-10 12:32:40|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1636547570000|2021-11-10 12:32:50|460.41|458.81|460.52|458.92|460.52|458.92|460.41|458.81|0
1636547580000|2021-11-10 12:33:00|460.31|458.71|460.31|458.71|460.31|458.71|460.31|458.71|0
1636547600000|2021-11-10 12:33:20|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1636547610000|2021-11-10 12:33:30|460.31|458.71|460.31|458.71|460.31|458.71|460.31|458.71|0
1636547620000|2021-11-10 12:33:40|460.41|458.81|460.31|458.71|460.41|458.81|460.31|458.71|0
1636547630000|2021-11-10 12:33:50|460.41|458.81|460.31|458.71|460.52|458.92|460.31|458.71|0
1636547650000|2021-11-10 12:34:10|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1636547660000|2021-11-10 12:34:20|460.73|459.13|460.73|459.13|460.73|459.13|460.73|459.13|0
1636547680000|2021-11-10 12:34:40|460.94|459.34|460.94|459.34|460.94|459.34|460.94|459.34|0
1636547690000|2021-11-10 12:34:50|461.15|459.55|460.94|459.34|461.15|459.55|460.94|459.34|0
1636547700000|2021-11-10 12:35:00|461.15|459.55|460.94|459.34|461.15|459.55|460.94|459.34|0
1636547710000|2021-11-10 12:35:10|460.73|459.13|460.52|458.92|460.73|459.13|460.52|458.92|0
1636547720000|2021-11-10 12:35:20|460.62|459.02|460.83|459.23|460.83|459.23|460.62|459.02|0
1636547730000|2021-11-10 12:35:30|460.94|459.34|460.83|459.23|460.94|459.34|460.73|459.13|0
1636547740000|2021-11-10 12:35:40|460.94|459.34|461.14|459.54|461.14|459.54|460.94|459.34|0
1636547770000|2021-11-10 12:36:10|461.24|459.64|461.56|459.96|461.56|459.96|461.24|459.64|0
1636547780000|2021-11-10 12:36:20|461.35|459.75|461.56|459.96|461.56|459.96|461.35|459.75|0
1636547790000|2021-11-10 12:36:30|461.45|459.85|461.35|459.75|461.45|459.85|461.35|459.75|0
1636547840000|2021-11-10 12:37:20|461.56|459.96|461.98|460.38|461.98|460.38|461.56|459.96|0
1636547850000|2021-11-10 12:37:30|462.19|460.59|461.98|460.38|462.19|460.59|461.98|460.38|0
1636547860000|2021-11-10 12:37:40|462.19|460.59|462.08|460.48|462.19|460.59|461.98|460.38|0
1636547870000|2021-11-10 12:37:50|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636547880000|2021-11-10 12:38:00|461.98|460.38|462.19|460.59|462.19|460.59|461.98|460.38|0
1636547910000|2021-11-10 12:38:30|461.98|460.38|461.98|460.38|462.08|460.48|461.98|460.38|0
1636547920000|2021-11-10 12:38:40|462.19|460.59|462.19|460.59|462.19|460.59|462.19|460.59|0
1636547930000|2021-11-10 12:38:50|462.39|460.79|462.39|460.79|462.39|460.79|462.39|460.79|0
1636547950000|2021-11-10 12:39:10|462.49|460.89|462.49|460.89|462.49|460.89|462.49|460.89|0
1636547960000|2021-11-10 12:39:20|462.39|460.79|462.6|461|462.6|461|462.39|460.79|0
1636547970000|2021-11-10 12:39:30|462.81|461.21|463.02|461.42|463.02|461.42|462.81|461.21|0
1636547990000|2021-11-10 12:39:50|463.23|461.63|463.02|461.42|463.23|461.63|463.02|461.42|0
1636548000000|2021-11-10 12:40:00|463.23|461.63|463.23|461.63|463.44|461.84|463.23|461.63|0
1636548020000|2021-11-10 12:40:20|463.44|461.84|463.64|462.04|463.64|462.04|463.44|461.84|0
1636548030000|2021-11-10 12:40:30|463.44|461.84|463.44|461.84|463.44|461.84|463.44|461.84|0
1636548070000|2021-11-10 12:41:10|463.23|461.63|463.02|461.42|463.23|461.63|463.02|461.42|0
1636548090000|2021-11-10 12:41:30|462.81|461.21|463.02|461.42|463.02|461.42|462.81|461.21|0
1636548100000|2021-11-10 12:41:40|463.23|461.63|463.23|461.63|463.23|461.63|463.02|461.42|0
1636548140000|2021-11-10 12:42:20|463.02|461.42|463.23|461.63|463.23|461.63|463.02|461.42|0
1636548150000|2021-11-10 12:42:30|463.33|461.73|463.23|461.63|463.33|461.73|463.23|461.63|0
1636548160000|2021-11-10 12:42:40|463.43|461.83|463.23|461.63|463.43|461.83|463.23|461.63|0
1636548170000|2021-11-10 12:42:50|463.33|461.73|463.85|462.25|463.85|462.25|463.33|461.73|0
1636548180000|2021-11-10 12:43:00|463.64|462.04|463.64|462.04|463.64|462.04|463.64|462.04|0
1636548190000|2021-11-10 12:43:10|463.85|462.25|463.64|462.04|463.85|462.25|463.64|462.04|0
1636548200000|2021-11-10 12:43:20|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636548210000|2021-11-10 12:43:30|463.53|461.93|463.64|462.04|463.64|462.04|463.53|461.93|0
1636548240000|2021-11-10 12:44:00|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1636548270000|2021-11-10 12:44:30|463.64|462.04|464.06|462.46|464.27|462.67|463.64|462.04|0
1636548290000|2021-11-10 12:44:50|464.27|462.67|464.27|462.67|464.48|462.88|464.27|462.67|0
1636548300000|2021-11-10 12:45:00|464.06|462.46|463.22|461.62|464.06|462.46|463.22|461.62|0
1636548310000|2021-11-10 12:45:10|463.12|461.52|463.22|461.62|463.22|461.62|463.02|461.42|0
1636548320000|2021-11-10 12:45:20|463.02|461.42|463.02|461.42|463.02|461.42|463.02|461.42|0
1636548330000|2021-11-10 12:45:30|463.22|461.62|463.02|461.42|463.22|461.62|463.02|461.42|0
1636548340000|2021-11-10 12:45:40|462.91|461.31|462.81|461.21|462.91|461.31|462.81|461.21|0
1636548350000|2021-11-10 12:45:50|462.6|461|462.39|460.79|462.6|461|462.39|460.79|0
1636548360000|2021-11-10 12:46:00|462.6|461|462.81|461.21|463.02|461.42|462.6|461|0
1636548370000|2021-11-10 12:46:10|463.02|461.42|463.02|461.42|463.02|461.42|463.02|461.42|0
1636548380000|2021-11-10 12:46:20|463.22|461.62|463.43|461.83|463.43|461.83|463.22|461.62|0
1636548390000|2021-11-10 12:46:30|463.32|461.72|463.43|461.83|463.43|461.83|463.32|461.72|0
1636548400000|2021-11-10 12:46:40|463.32|461.72|463.43|461.83|463.43|461.83|463.32|461.72|0
1636548410000|2021-11-10 12:46:50|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548450000|2021-11-10 12:47:30|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636548460000|2021-11-10 12:47:40|463.32|461.72|463.32|461.72|463.32|461.72|463.32|461.72|0
1636548470000|2021-11-10 12:47:50|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636548500000|2021-11-10 12:48:20|463.32|461.72|463.43|461.83|463.43|461.83|463.22|461.62|0
1636548510000|2021-11-10 12:48:30|463.32|461.72|463.32|461.72|463.32|461.72|463.32|461.72|0
1636548520000|2021-11-10 12:48:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548530000|2021-11-10 12:48:50|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636548540000|2021-11-10 12:49:00|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548550000|2021-11-10 12:49:10|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636548570000|2021-11-10 12:49:30|463.32|461.72|463.32|461.72|463.32|461.72|463.32|461.72|0
1636548580000|2021-11-10 12:49:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548600000|2021-11-10 12:50:00|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548610000|2021-11-10 12:50:10|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548640000|2021-11-10 12:50:40|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548680000|2021-11-10 12:51:20|463.22|461.62|463.11|461.51|463.22|461.62|463.11|461.51|0
1636548690000|2021-11-10 12:51:30|463.22|461.62|463.43|461.83|463.43|461.83|463.22|461.62|0
1636548700000|2021-11-10 12:51:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548710000|2021-11-10 12:51:50|462.8|461.2|462.8|461.2|462.8|461.2|462.8|461.2|0
1636548720000|2021-11-10 12:52:00|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548730000|2021-11-10 12:52:10|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548740000|2021-11-10 12:52:20|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636548750000|2021-11-10 12:52:30|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548790000|2021-11-10 12:53:10|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548800000|2021-11-10 12:53:20|462.8|461.2|462.8|461.2|462.8|461.2|462.8|461.2|0
1636548810000|2021-11-10 12:53:30|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548820000|2021-11-10 12:53:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548850000|2021-11-10 12:54:10|463.01|461.41|463.22|461.62|463.22|461.62|463.01|461.41|0
1636548860000|2021-11-10 12:54:20|463.11|461.51|463.43|461.83|463.43|461.83|463.11|461.51|0
1636548890000|2021-11-10 12:54:50|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636548910000|2021-11-10 12:55:10|463.01|461.41|462.8|461.2|463.01|461.41|462.8|461.2|0
1636548920000|2021-11-10 12:55:20|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636548930000|2021-11-10 12:55:30|462.8|461.2|462.8|461.2|462.8|461.2|462.8|461.2|0
1636548940000|2021-11-10 12:55:40|462.9|461.3|463.01|461.41|463.01|461.41|462.9|461.3|0
1636548950000|2021-11-10 12:55:50|462.8|461.2|462.8|461.2|462.8|461.2|462.8|461.2|0
1636548960000|2021-11-10 12:56:00|463.01|461.41|462.8|461.2|463.01|461.41|462.8|461.2|0
1636548970000|2021-11-10 12:56:10|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636549000000|2021-11-10 12:56:40|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636549030000|2021-11-10 12:57:10|463.22|461.62|463.32|461.72|463.32|461.72|463.22|461.62|0
1636549040000|2021-11-10 12:57:20|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636549060000|2021-11-10 12:57:40|463.43|461.83|463.43|461.83|463.43|461.83|463.22|461.62|0
1636549080000|2021-11-10 12:58:00|463.63|462.03|463.63|462.03|463.63|462.03|463.63|462.03|0
1636549100000|2021-11-10 12:58:20|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636549110000|2021-11-10 12:58:30|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636549120000|2021-11-10 12:58:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636549140000|2021-11-10 12:59:00|463.11|461.51|463.22|461.62|463.22|461.62|463.11|461.51|0
1636549160000|2021-11-10 12:59:20|463.42|461.82|463.42|461.82|463.42|461.82|463.42|461.82|0
1636549170000|2021-11-10 12:59:30|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636549190000|2021-11-10 12:59:50|463.01|461.41|463.22|461.62|463.22|461.62|463.01|461.41|0
1636549200000|2021-11-10 13:00:00|463.01|461.41|463.01|461.41|463.01|461.41|463.01|461.41|0
1636549210000|2021-11-10 13:00:10|463.42|461.82|463.63|462.03|463.63|462.03|463.42|461.82|0
1636549220000|2021-11-10 13:00:20|463.84|462.24|464.05|462.45|464.05|462.45|463.84|462.24|0
1636549230000|2021-11-10 13:00:30|463.63|462.03|463.84|462.24|463.84|462.24|463.63|462.03|0
1636549240000|2021-11-10 13:00:40|463.63|462.03|463.63|462.03|463.63|462.03|463.63|462.03|0
1636549250000|2021-11-10 13:00:50|463.42|461.82|463.42|461.82|463.42|461.82|463.42|461.82|0
1636549260000|2021-11-10 13:01:00|463.63|462.03|463.84|462.24|463.84|462.24|463.63|462.03|0
1636549270000|2021-11-10 13:01:10|463.94|462.34|463.84|462.24|464.05|462.45|463.84|462.24|0
1636549280000|2021-11-10 13:01:20|463.94|462.34|464.05|462.45|464.05|462.45|463.94|462.34|0
1636549300000|2021-11-10 13:01:40|464.26|462.66|464.05|462.45|464.26|462.66|464.05|462.45|0
1636549310000|2021-11-10 13:01:50|464.26|462.66|464.26|462.66|464.26|462.66|464.26|462.66|0
1636549320000|2021-11-10 13:02:00|464.05|462.45|464.26|462.66|464.26|462.66|464.05|462.45|0
1636549330000|2021-11-10 13:02:10|464.05|462.45|464.05|462.45|464.05|462.45|464.05|462.45|0
1636549340000|2021-11-10 13:02:20|464.26|462.66|464.05|462.45|464.26|462.66|464.05|462.45|0
1636549350000|2021-11-10 13:02:30|463.94|462.34|463.84|462.24|463.94|462.34|463.84|462.24|0
1636549360000|2021-11-10 13:02:40|464.05|462.45|464.05|462.45|464.05|462.45|463.84|462.24|0
1636549370000|2021-11-10 13:02:50|463.84|462.24|463.84|462.24|463.84|462.24|463.84|462.24|0
1636549380000|2021-11-10 13:03:00|463.63|462.03|463.63|462.03|463.63|462.03|463.63|462.03|0
1636549400000|2021-11-10 13:03:20|463.84|462.24|463.84|462.24|463.84|462.24|463.84|462.24|0
1636549410000|2021-11-10 13:03:30|463.63|462.03|463.63|462.03|463.63|462.03|463.63|462.03|0
1636549420000|2021-11-10 13:03:40|463.42|461.82|463.42|461.82|463.42|461.82|463.42|461.82|0
1636549430000|2021-11-10 13:03:50|463.63|462.03|463.84|462.24|463.84|462.24|463.42|461.82|0
1636549450000|2021-11-10 13:04:10|464.05|462.45|463.84|462.24|464.05|462.45|463.63|462.03|0
1636549460000|2021-11-10 13:04:20|463.73|462.13|463.84|462.24|463.84|462.24|463.63|462.03|0
1636549480000|2021-11-10 13:04:40|463.63|462.03|463.63|462.03|463.73|462.13|463.63|462.03|0
1636549490000|2021-11-10 13:04:50|463.84|462.24|463.63|462.03|463.84|462.24|463.63|462.03|0
1636549500000|2021-11-10 13:05:00|463.84|462.24|463.63|462.03|463.84|462.24|463.63|462.03|0
1636549530000|2021-11-10 13:05:30|463.84|462.24|463.84|462.24|463.84|462.24|463.63|462.03|0
1636549550000|2021-11-10 13:05:50|464.05|462.45|464.26|462.66|464.26|462.66|464.05|462.45|0
1636549580000|2021-11-10 13:06:20|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636549590000|2021-11-10 13:06:30|464.67|463.07|464.67|463.07|464.88|463.28|464.67|463.07|0
1636549610000|2021-11-10 13:06:50|464.88|463.28|464.67|463.07|464.88|463.28|464.67|463.07|0
1636549620000|2021-11-10 13:07:00|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636549650000|2021-11-10 13:07:30|465.09|463.49|465.09|463.49|465.09|463.49|465.09|463.49|0
1636549670000|2021-11-10 13:07:50|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636549680000|2021-11-10 13:08:00|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636549690000|2021-11-10 13:08:10|464.46|462.86|464.25|462.65|464.46|462.86|464.25|462.65|0
1636549700000|2021-11-10 13:08:20|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636549710000|2021-11-10 13:08:30|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636549730000|2021-11-10 13:08:50|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636549740000|2021-11-10 13:09:00|465.09|463.49|465.3|463.7|465.3|463.7|465.09|463.49|0
1636549750000|2021-11-10 13:09:10|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1636549770000|2021-11-10 13:09:30|465.3|463.7|465.51|463.91|465.51|463.91|465.3|463.7|0
1636549800000|2021-11-10 13:10:00|465.72|464.12|465.72|464.12|465.72|464.12|465.51|463.91|0
1636549810000|2021-11-10 13:10:10|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1636549820000|2021-11-10 13:10:20|465.72|464.12|465.93|464.33|465.93|464.33|465.72|464.12|0
1636549830000|2021-11-10 13:10:30|465.72|464.12|465.72|464.12|465.72|464.12|465.72|464.12|0
1636549840000|2021-11-10 13:10:40|465.93|464.33|465.51|463.91|465.93|464.33|465.51|463.91|0
1636549850000|2021-11-10 13:10:50|465.72|464.12|465.51|463.91|465.72|464.12|465.51|463.91|0
1636549860000|2021-11-10 13:11:00|465.4|463.8|465.3|463.7|465.4|463.8|465.3|463.7|0
1636549870000|2021-11-10 13:11:10|465.51|463.91|465.72|464.12|465.72|464.12|465.51|463.91|0
1636549880000|2021-11-10 13:11:20|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1636549890000|2021-11-10 13:11:30|465.3|463.7|465.09|463.49|465.3|463.7|465.09|463.49|0
1636549900000|2021-11-10 13:11:40|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636549910000|2021-11-10 13:11:50|465.09|463.49|465.09|463.49|465.09|463.49|465.09|463.49|0
1636549920000|2021-11-10 13:12:00|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636549930000|2021-11-10 13:12:10|464.67|463.07|464.46|462.86|464.67|463.07|464.46|462.86|0
1636549950000|2021-11-10 13:12:30|464.25|462.65|464.25|462.65|464.25|462.65|464.25|462.65|0
1636549960000|2021-11-10 13:12:40|464.04|462.44|464.04|462.44|464.04|462.44|464.04|462.44|0
1636549970000|2021-11-10 13:12:50|464.25|462.65|464.25|462.65|464.25|462.65|464.25|462.65|0
1636549990000|2021-11-10 13:13:10|464.04|462.44|464.04|462.44|464.04|462.44|464.04|462.44|0
1636550000000|2021-11-10 13:13:20|464.25|462.65|464.25|462.65|464.25|462.65|464.25|462.65|0
1636550010000|2021-11-10 13:13:30|464.46|462.86|464.25|462.65|464.46|462.86|464.25|462.65|0
1636550020000|2021-11-10 13:13:40|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636550040000|2021-11-10 13:14:00|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636550060000|2021-11-10 13:14:20|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636550070000|2021-11-10 13:14:30|464.67|463.07|464.67|463.07|464.67|463.07|464.46|462.86|0
1636550080000|2021-11-10 13:14:40|464.46|462.86|464.67|463.07|464.67|463.07|464.46|462.86|0
1636550090000|2021-11-10 13:14:50|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636550100000|2021-11-10 13:15:00|465.09|463.49|464.88|463.28|465.09|463.49|464.67|463.07|0
1636550120000|2021-11-10 13:15:20|465.09|463.49|465.09|463.49|465.09|463.49|464.88|463.28|0
1636550140000|2021-11-10 13:15:40|464.88|463.28|465.09|463.49|465.09|463.49|464.88|463.28|0
1636550150000|2021-11-10 13:15:50|464.88|463.28|465.09|463.49|465.09|463.49|464.88|463.28|0
1636550160000|2021-11-10 13:16:00|465.29|463.69|465.29|463.69|465.29|463.69|465.29|463.69|0
1636550170000|2021-11-10 13:16:10|465.5|463.9|465.5|463.9|465.5|463.9|465.5|463.9|0
1636550190000|2021-11-10 13:16:30|465.29|463.69|465.5|463.9|465.5|463.9|465.29|463.69|0
1636550200000|2021-11-10 13:16:40|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636550210000|2021-11-10 13:16:50|465.09|463.49|464.67|463.07|465.09|463.49|464.67|463.07|0
1636550230000|2021-11-10 13:17:10|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636550240000|2021-11-10 13:17:20|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636550260000|2021-11-10 13:17:40|464.88|463.28|464.67|463.07|464.88|463.28|464.67|463.07|0
1636550270000|2021-11-10 13:17:50|464.46|462.86|464.46|462.86|464.46|462.86|464.46|462.86|0
1636550280000|2021-11-10 13:18:00|464.67|463.07|464.46|462.86|464.67|463.07|464.46|462.86|0
1636550290000|2021-11-10 13:18:10|464.67|463.07|464.67|463.07|464.67|463.07|464.46|462.86|0
1636550310000|2021-11-10 13:18:30|464.88|463.28|464.88|463.28|464.88|463.28|464.67|463.07|0
1636550340000|2021-11-10 13:19:00|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1636550350000|2021-11-10 13:19:10|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1636550380000|2021-11-10 13:19:40|464.87|463.27|464.87|463.27|464.87|463.27|464.67|463.07|0
1636550390000|2021-11-10 13:19:50|465.29|463.69|465.39|463.79|465.5|463.9|465.29|463.69|0
1636550400000|2021-11-10 13:20:00|465.29|463.69|465.08|463.48|465.29|463.69|465.08|463.48|0
1636550420000|2021-11-10 13:20:20|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550440000|2021-11-10 13:20:40|465.08|463.48|465.29|463.69|465.29|463.69|465.08|463.48|0
1636550450000|2021-11-10 13:20:50|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1636550460000|2021-11-10 13:21:00|465.29|463.69|465.29|463.69|465.29|463.69|465.08|463.48|0
1636550470000|2021-11-10 13:21:10|465.08|463.48|465.29|463.69|465.29|463.69|465.08|463.48|0
1636550480000|2021-11-10 13:21:20|465.5|463.9|465.5|463.9|465.5|463.9|465.5|463.9|0
1636550490000|2021-11-10 13:21:30|465.29|463.69|465.29|463.69|465.29|463.69|465.29|463.69|0
1636550500000|2021-11-10 13:21:40|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1636550510000|2021-11-10 13:21:50|464.87|463.27|465.08|463.48|465.08|463.48|464.87|463.27|0
1636550540000|2021-11-10 13:22:20|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550550000|2021-11-10 13:22:30|464.66|463.06|464.87|463.27|464.87|463.27|464.66|463.06|0
1636550560000|2021-11-10 13:22:40|464.66|463.06|464.66|463.06|464.87|463.27|464.66|463.06|0
1636550570000|2021-11-10 13:22:50|464.87|463.27|464.66|463.06|464.87|463.27|464.66|463.06|0
1636550590000|2021-11-10 13:23:10|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550600000|2021-11-10 13:23:20|464.66|463.06|464.66|463.06|464.66|463.06|464.66|463.06|0
1636550610000|2021-11-10 13:23:30|464.46|462.86|464.66|463.06|464.66|463.06|464.46|462.86|0
1636550620000|2021-11-10 13:23:40|464.87|463.27|465.08|463.48|465.08|463.48|464.87|463.27|0
1636550630000|2021-11-10 13:23:50|465.29|463.69|465.29|463.69|465.29|463.69|465.08|463.48|0
1636550640000|2021-11-10 13:24:00|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1636550650000|2021-11-10 13:24:10|464.87|463.27|464.66|463.06|464.87|463.27|464.66|463.06|0
1636550660000|2021-11-10 13:24:20|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550680000|2021-11-10 13:24:40|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1636550690000|2021-11-10 13:24:50|465.29|463.69|465.08|463.48|465.29|463.69|465.08|463.48|0
1636550700000|2021-11-10 13:25:00|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550710000|2021-11-10 13:25:10|465.08|463.48|465.29|463.69|465.29|463.69|465.08|463.48|0
1636550720000|2021-11-10 13:25:20|465.08|463.48|465.5|463.9|465.5|463.9|465.08|463.48|0
1636550730000|2021-11-10 13:25:30|465.29|463.69|465.5|463.9|465.5|463.9|465.29|463.69|0
1636550740000|2021-11-10 13:25:40|465.71|464.11|465.71|464.11|465.71|464.11|465.71|464.11|0
1636550750000|2021-11-10 13:25:50|465.5|463.9|465.5|463.9|465.5|463.9|465.5|463.9|0
1636550760000|2021-11-10 13:26:00|465.71|464.11|465.71|464.11|465.71|464.11|465.71|464.11|0
1636550770000|2021-11-10 13:26:10|465.5|463.9|465.71|464.11|465.71|464.11|465.5|463.9|0
1636550780000|2021-11-10 13:26:20|465.5|463.9|465.71|464.11|465.71|464.11|465.5|463.9|0
1636550790000|2021-11-10 13:26:30|465.5|463.9|465.5|463.9|465.5|463.9|465.5|463.9|0
1636550800000|2021-11-10 13:26:40|465.29|463.69|465.29|463.69|465.29|463.69|465.29|463.69|0
1636550810000|2021-11-10 13:26:50|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1636550830000|2021-11-10 13:27:10|464.66|463.06|464.87|463.27|464.87|463.27|464.66|463.06|0
1636550840000|2021-11-10 13:27:20|464.66|463.06|464.66|463.06|464.66|463.06|464.66|463.06|0
1636550850000|2021-11-10 13:27:30|464.45|462.85|464.45|462.85|464.45|462.85|464.45|462.85|0
1636550860000|2021-11-10 13:27:40|464.24|462.64|464.24|462.64|464.24|462.64|464.24|462.64|0
1636550880000|2021-11-10 13:28:00|464.03|462.43|464.03|462.43|464.03|462.43|464.03|462.43|0
1636550890000|2021-11-10 13:28:10|464.24|462.64|464.24|462.64|464.24|462.64|464.24|462.64|0
1636550900000|2021-11-10 13:28:20|464.45|462.85|464.45|462.85|464.45|462.85|464.45|462.85|0
1636550920000|2021-11-10 13:28:40|464.24|462.64|464.24|462.64|464.45|462.85|464.24|462.64|0
1636550930000|2021-11-10 13:28:50|464.45|462.85|464.45|462.85|464.45|462.85|464.24|462.64|0
1636550940000|2021-11-10 13:29:00|464.24|462.64|464.03|462.43|464.24|462.64|464.03|462.43|0
1636550950000|2021-11-10 13:29:10|463.51|461.91|463.72|462.12|463.72|462.12|463.51|461.91|0
1636550960000|2021-11-10 13:29:20|463.62|462.02|463.62|462.02|463.62|462.02|463.62|462.02|0
1636550970000|2021-11-10 13:29:30|463.72|462.12|464.03|462.43|464.03|462.43|463.72|462.12|0
1636550990000|2021-11-10 13:29:50|463.82|462.22|463.82|462.22|463.82|462.22|463.82|462.22|0
1636551000000|2021-11-10 13:30:00|464.03|462.43|461.53|459.93|464.03|462.43|460.91|459.31|0
1636551010000|2021-11-10 13:30:10|460.49|458.89|461.42|459.82|461.42|459.82|459.34|457.74|0
1636551020000|2021-11-10 13:30:20|459.86|458.26|459.66|458.06|461.01|459.41|459.66|458.06|0
1636551030000|2021-11-10 13:30:30|460.8|459.2|460.91|459.31|461.95|460.35|460.8|459.2|0
1636551040000|2021-11-10 13:30:40|460.28|458.68|460.49|458.89|460.7|459.1|460.07|458.47|0
1636551050000|2021-11-10 13:30:50|460.28|458.68|459.66|458.06|460.28|458.68|459.66|458.06|0
1636551060000|2021-11-10 13:31:00|459.24|457.64|458.2|456.6|459.24|457.64|457.58|455.98|0
1636551070000|2021-11-10 13:31:10|457.99|456.39|457.37|455.77|457.99|456.39|457.37|455.77|0
1636551080000|2021-11-10 13:31:20|457.78|456.18|456.75|455.15|457.78|456.18|456.75|455.15|0
1636551090000|2021-11-10 13:31:30|456.84|455.24|456.95|455.35|456.95|455.35|456.84|455.24|0
1636551100000|2021-11-10 13:31:40|456.75|455.15|456.54|454.94|456.75|455.15|456.54|454.94|0
1636551110000|2021-11-10 13:31:50|456.74|455.14|457.78|456.18|457.78|456.18|456.74|455.14|0
1636551120000|2021-11-10 13:32:00|457.99|456.39|457.78|456.18|457.99|456.39|457.68|456.08|0
1636551130000|2021-11-10 13:32:10|457.58|455.98|457.99|456.39|458.2|456.6|457.58|455.98|0
1636551140000|2021-11-10 13:32:20|458.41|456.81|458.41|456.81|458.41|456.81|457.99|456.39|0
1636551150000|2021-11-10 13:32:30|458.82|457.22|457.78|456.18|458.82|457.22|457.78|456.18|0
1636551160000|2021-11-10 13:32:40|457.37|455.77|457.16|455.56|457.37|455.77|457.16|455.56|0
1636551170000|2021-11-10 13:32:50|456.95|455.35|456.95|455.35|456.95|455.35|456.54|454.94|0
1636551180000|2021-11-10 13:33:00|456.74|455.14|456.54|454.94|456.74|455.14|456.54|454.94|0
1636551190000|2021-11-10 13:33:10|456.33|454.73|456.95|455.35|457.16|455.56|456.33|454.73|0
1636551200000|2021-11-10 13:33:20|457.16|455.56|457.37|455.77|457.78|456.18|457.16|455.56|0
1636551210000|2021-11-10 13:33:30|457.57|455.97|458.2|456.6|458.3|456.7|457.57|455.97|0
1636551220000|2021-11-10 13:33:40|458.61|457.01|459.03|457.43|459.03|457.43|458.41|456.81|0
1636551230000|2021-11-10 13:33:50|459.65|458.05|460.07|458.47|460.07|458.47|459.65|458.05|0
1636551240000|2021-11-10 13:34:00|459.75|458.15|459.24|457.64|459.75|458.15|459.24|457.64|0
1636551250000|2021-11-10 13:34:10|459.03|457.43|459.24|457.64|459.24|457.64|459.03|457.43|0
1636551260000|2021-11-10 13:34:20|459.03|457.43|459.03|457.43|459.03|457.43|459.03|457.43|0
1636551270000|2021-11-10 13:34:30|458.61|457.01|457.99|456.39|458.61|457.01|457.99|456.39|0
1636551280000|2021-11-10 13:34:40|457.57|455.97|458.2|456.6|458.2|456.6|457.57|455.97|0
1636551290000|2021-11-10 13:34:50|457.99|456.39|457.78|456.18|458.41|456.81|457.78|456.18|0
1636551300000|2021-11-10 13:35:00|457.57|455.97|457.78|456.18|457.78|456.18|457.16|455.56|0
1636551310000|2021-11-10 13:35:10|458.2|456.6|458.2|456.6|458.2|456.6|457.99|456.39|0
1636551320000|2021-11-10 13:35:20|457.78|456.18|456.95|455.35|457.78|456.18|456.95|455.35|0
1636551330000|2021-11-10 13:35:30|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1636551340000|2021-11-10 13:35:40|456.95|455.35|457.16|455.56|457.16|455.56|456.95|455.35|0
1636551350000|2021-11-10 13:35:50|456.95|455.35|456.74|455.14|456.95|455.35|456.74|455.14|0
1636551360000|2021-11-10 13:36:00|456.53|454.93|456.74|455.14|456.95|455.35|456.53|454.93|0
1636551370000|2021-11-10 13:36:10|456.95|455.35|456.95|455.35|456.95|455.35|456.74|455.14|0
1636551380000|2021-11-10 13:36:20|456.74|455.14|456.33|454.73|456.95|455.35|456.33|454.73|0
1636551390000|2021-11-10 13:36:30|456.53|454.93|456.53|454.93|456.53|454.93|456.53|454.93|0
1636551400000|2021-11-10 13:36:40|456.74|455.14|457.37|455.77|457.37|455.77|456.53|454.93|0
1636551410000|2021-11-10 13:36:50|456.74|455.14|456.74|455.14|456.74|455.14|456.53|454.93|0
1636551420000|2021-11-10 13:37:00|456.53|454.93|456.53|454.93|456.74|455.14|456.53|454.93|0
1636551430000|2021-11-10 13:37:10|455.91|454.31|455.7|454.1|455.91|454.31|455.5|453.9|0
1636551440000|2021-11-10 13:37:20|456.12|454.52|456.12|454.52|456.12|454.52|455.91|454.31|0
1636551450000|2021-11-10 13:37:30|456.01|454.41|456.12|454.52|456.12|454.52|455.91|454.31|0
1636551460000|2021-11-10 13:37:40|455.91|454.31|455.91|454.31|455.91|454.31|455.7|454.1|0
1636551470000|2021-11-10 13:37:50|455.8|454.2|455.91|454.31|455.91|454.31|455.8|454.2|0
1636551480000|2021-11-10 13:38:00|455.7|454.1|455.5|453.9|455.7|454.1|455.5|453.9|0
1636551490000|2021-11-10 13:38:10|455.7|454.1|455.7|454.1|455.91|454.31|455.5|453.9|0
1636551500000|2021-11-10 13:38:20|455.91|454.31|455.91|454.31|455.91|454.31|455.91|454.31|0
1636551510000|2021-11-10 13:38:30|455.7|454.1|455.7|454.1|455.7|454.1|455.7|454.1|0
1636551520000|2021-11-10 13:38:40|455.5|453.9|455.5|453.9|455.5|453.9|455.29|453.69|0
1636551530000|2021-11-10 13:38:50|455.29|453.69|455.29|453.69|455.29|453.69|455.29|453.69|0
1636551550000|2021-11-10 13:39:10|455.5|453.9|456.12|454.52|456.12|454.52|455.5|453.9|0
1636551560000|2021-11-10 13:39:20|455.91|454.31|455.7|454.1|455.91|454.31|455.7|454.1|0
1636551580000|2021-11-10 13:39:40|455.5|453.9|454.87|453.27|455.5|453.9|454.87|453.27|0
1636551590000|2021-11-10 13:39:50|455.29|453.69|455.29|453.69|455.29|453.69|455.18|453.58|0
1636551600000|2021-11-10 13:40:00|455.49|453.89|456.74|455.14|456.74|455.14|455.49|453.89|0
1636551610000|2021-11-10 13:40:10|456.53|454.93|456.95|455.35|456.95|455.35|456.53|454.93|0
1636551620000|2021-11-10 13:40:20|456.74|455.14|456.95|455.35|456.95|455.35|456.74|455.14|0
1636551630000|2021-11-10 13:40:30|456.74|455.14|456.53|454.93|456.74|455.14|456.53|454.93|0
1636551640000|2021-11-10 13:40:40|456.32|454.72|456.32|454.72|456.32|454.72|456.12|454.52|0
1636551650000|2021-11-10 13:40:50|456.53|454.93|456.12|454.52|456.53|454.93|455.91|454.31|0
1636551660000|2021-11-10 13:41:00|455.91|454.31|455.7|454.1|455.91|454.31|455.49|453.89|0
1636551670000|2021-11-10 13:41:10|455.91|454.31|456.74|455.14|456.74|455.14|455.91|454.31|0
1636551680000|2021-11-10 13:41:20|456.95|455.35|457.36|455.76|457.36|455.76|456.95|455.35|0
1636551690000|2021-11-10 13:41:30|457.57|455.97|458.19|456.59|458.19|456.59|457.57|455.97|0
1636551700000|2021-11-10 13:41:40|457.99|456.39|458.19|456.59|458.61|457.01|457.78|456.18|0
1636551710000|2021-11-10 13:41:50|457.99|456.39|457.99|456.39|457.99|456.39|457.99|456.39|0
1636551720000|2021-11-10 13:42:00|457.57|455.97|457.99|456.39|457.99|456.39|457.57|455.97|0
1636551730000|2021-11-10 13:42:10|457.78|456.18|457.78|456.18|457.78|456.18|457.57|455.97|0
1636551740000|2021-11-10 13:42:20|457.99|456.39|457.78|456.18|457.99|456.39|457.57|455.97|0
1636551750000|2021-11-10 13:42:30|457.99|456.39|457.57|455.97|457.99|456.39|457.57|455.97|0
1636551760000|2021-11-10 13:42:40|457.36|455.76|457.15|455.55|457.36|455.76|457.15|455.55|0
1636551770000|2021-11-10 13:42:50|457.36|455.76|457.15|455.55|457.36|455.76|457.15|455.55|0
1636551780000|2021-11-10 13:43:00|456.95|455.35|456.74|455.14|456.95|455.35|456.74|455.14|0
1636551790000|2021-11-10 13:43:10|457.15|455.55|457.36|455.76|457.36|455.76|457.15|455.55|0
1636551800000|2021-11-10 13:43:20|457.57|455.97|457.78|456.18|457.78|456.18|457.57|455.97|0
1636551810000|2021-11-10 13:43:30|457.98|456.38|457.98|456.38|457.98|456.38|457.98|456.38|0
1636551820000|2021-11-10 13:43:40|458.19|456.59|458.19|456.59|458.19|456.59|457.98|456.38|0
1636551830000|2021-11-10 13:43:50|457.98|456.38|457.78|456.18|457.98|456.38|457.57|455.97|0
1636551840000|2021-11-10 13:44:00|457.36|455.76|457.98|456.38|457.98|456.38|457.36|455.76|0
1636551850000|2021-11-10 13:44:10|457.78|456.18|457.57|455.97|457.78|456.18|457.57|455.97|0
1636551860000|2021-11-10 13:44:20|457.78|456.18|457.57|455.97|457.78|456.18|457.57|455.97|0
1636551870000|2021-11-10 13:44:30|457.36|455.76|457.36|455.76|457.57|455.97|457.36|455.76|0
1636551880000|2021-11-10 13:44:40|457.15|455.55|457.57|455.97|457.57|455.97|457.15|455.55|0
1636551890000|2021-11-10 13:44:50|457.78|456.18|457.15|455.55|457.78|456.18|457.15|455.55|0
1636551900000|2021-11-10 13:45:00|456.94|455.34|457.15|455.55|457.15|455.55|456.74|455.14|0
1636551910000|2021-11-10 13:45:10|456.94|455.34|456.94|455.34|456.94|455.34|456.74|455.14|0
1636551920000|2021-11-10 13:45:20|456.74|455.14|456.53|454.93|456.74|455.14|456.32|454.72|0
1636551940000|2021-11-10 13:45:40|456.32|454.72|456.11|454.51|456.32|454.72|456.11|454.51|0
1636551950000|2021-11-10 13:45:50|456.32|454.72|456.11|454.51|456.32|454.72|456.11|454.51|0
1636551960000|2021-11-10 13:46:00|455.91|454.31|455.7|454.1|455.91|454.31|455.28|453.68|0
1636551970000|2021-11-10 13:46:10|455.49|453.89|455.08|453.48|455.49|453.89|455.08|453.48|0
1636551980000|2021-11-10 13:46:20|455.28|453.68|454.66|453.06|455.28|453.68|454.66|453.06|0
1636551990000|2021-11-10 13:46:30|454.87|453.27|455.08|453.48|455.08|453.48|454.87|453.27|0
1636552000000|2021-11-10 13:46:40|454.87|453.27|454.87|453.27|454.87|453.27|454.66|453.06|0
1636552010000|2021-11-10 13:46:50|454.66|453.06|454.45|452.85|454.66|453.06|454.45|452.85|0
1636552020000|2021-11-10 13:47:00|454.66|453.06|454.87|453.27|454.87|453.27|454.66|453.06|0
1636552030000|2021-11-10 13:47:10|454.66|453.06|454.66|453.06|454.66|453.06|454.66|453.06|0
1636552040000|2021-11-10 13:47:20|454.87|453.27|455.08|453.48|455.08|453.48|454.66|453.06|0
1636552050000|2021-11-10 13:47:30|455.28|453.68|455.49|453.89|455.49|453.89|455.08|453.48|0
1636552060000|2021-11-10 13:47:40|455.28|453.68|455.28|453.68|455.28|453.68|455.28|453.68|0
1636552070000|2021-11-10 13:47:50|455.49|453.89|455.28|453.68|455.7|454.1|455.28|453.68|0
1636552080000|2021-11-10 13:48:00|455.49|453.89|455.49|453.89|455.7|454.1|455.49|453.89|0
1636552090000|2021-11-10 13:48:10|455.91|454.31|455.91|454.31|455.91|454.31|455.7|454.1|0
1636552100000|2021-11-10 13:48:20|455.7|454.1|455.7|454.1|455.7|454.1|455.49|453.89|0
1636552110000|2021-11-10 13:48:30|455.49|453.89|455.49|453.89|455.7|454.1|455.49|453.89|0
1636552120000|2021-11-10 13:48:40|455.7|454.1|455.28|453.68|455.7|454.1|455.28|453.68|0
1636552130000|2021-11-10 13:48:50|455.07|453.47|455.07|453.47|455.07|453.47|454.87|453.27|0
1636552140000|2021-11-10 13:49:00|455.28|453.68|455.07|453.47|455.28|453.68|455.07|453.47|0
1636552150000|2021-11-10 13:49:10|454.66|453.06|454.87|453.27|454.87|453.27|454.66|453.06|0
1636552160000|2021-11-10 13:49:20|455.07|453.47|455.7|454.1|455.7|454.1|455.07|453.47|0
1636552170000|2021-11-10 13:49:30|455.49|453.89|455.7|454.1|455.7|454.1|455.49|453.89|0
1636552180000|2021-11-10 13:49:40|455.9|454.3|455.9|454.3|455.9|454.3|455.9|454.3|0
1636552190000|2021-11-10 13:49:50|456.11|454.51|455.7|454.1|456.11|454.51|455.7|454.1|0
1636552200000|2021-11-10 13:50:00|455.9|454.3|456.53|454.93|456.53|454.93|455.9|454.3|0
1636552210000|2021-11-10 13:50:10|456.32|454.72|455.9|454.3|456.32|454.72|455.9|454.3|0
1636552220000|2021-11-10 13:50:20|456.11|454.51|456.32|454.72|456.32|454.72|456.11|454.51|0
1636552230000|2021-11-10 13:50:30|456.53|454.93|456.73|455.13|456.73|455.13|456.53|454.93|0
1636552240000|2021-11-10 13:50:40|456.53|454.93|456.53|454.93|456.73|455.13|456.53|454.93|0
1636552250000|2021-11-10 13:50:50|456.73|455.13|456.94|455.34|457.15|455.55|456.73|455.13|0
1636552260000|2021-11-10 13:51:00|457.56|455.96|457.77|456.17|457.77|456.17|457.56|455.96|0
1636552270000|2021-11-10 13:51:10|457.98|456.38|457.98|456.38|458.19|456.59|457.98|456.38|0
1636552280000|2021-11-10 13:51:20|458.19|456.59|458.4|456.8|458.4|456.8|458.19|456.59|0
1636552290000|2021-11-10 13:51:30|458.6|457|458.4|456.8|458.6|457|458.4|456.8|0
1636552300000|2021-11-10 13:51:40|458.6|457|458.81|457.21|458.81|457.21|458.6|457|0
1636552310000|2021-11-10 13:51:50|458.6|457|458.19|456.59|458.6|457|458.19|456.59|0
1636552320000|2021-11-10 13:52:00|457.98|456.38|457.98|456.38|457.98|456.38|457.98|456.38|0
1636552330000|2021-11-10 13:52:10|458.4|456.8|458.4|456.8|458.6|457|458.19|456.59|0
1636552340000|2021-11-10 13:52:20|458.6|457|458.81|457.21|458.81|457.21|458.6|457|0
1636552350000|2021-11-10 13:52:30|459.02|457.42|459.44|457.84|459.44|457.84|459.02|457.42|0
1636552360000|2021-11-10 13:52:40|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1636552370000|2021-11-10 13:52:50|459.43|457.83|459.23|457.63|459.43|457.83|459.23|457.63|0
1636552380000|2021-11-10 13:53:00|459.43|457.83|459.64|458.04|459.64|458.04|459.43|457.83|0
1636552390000|2021-11-10 13:53:10|459.85|458.25|460.27|458.67|460.27|458.67|459.85|458.25|0
1636552400000|2021-11-10 13:53:20|460.06|458.46|459.85|458.25|460.06|458.46|459.64|458.04|0
1636552410000|2021-11-10 13:53:30|460.27|458.67|460.06|458.46|460.27|458.67|460.06|458.46|0
1636552420000|2021-11-10 13:53:40|459.85|458.25|459.85|458.25|459.85|458.25|459.85|458.25|0
1636552430000|2021-11-10 13:53:50|460.06|458.46|459.64|458.04|460.06|458.46|459.64|458.04|0
1636552440000|2021-11-10 13:54:00|459.43|457.83|459.64|458.04|459.64|458.04|459.43|457.83|0
1636552450000|2021-11-10 13:54:10|459.85|458.25|459.85|458.25|459.85|458.25|459.85|458.25|0
1636552460000|2021-11-10 13:54:20|460.06|458.46|459.85|458.25|460.06|458.46|459.85|458.25|0
1636552480000|2021-11-10 13:54:40|460.06|458.46|460.06|458.46|460.06|458.46|460.06|458.46|0
1636552490000|2021-11-10 13:54:50|459.85|458.25|459.64|458.04|459.85|458.25|459.64|458.04|0
1636552500000|2021-11-10 13:55:00|460.06|458.46|460.06|458.46|460.06|458.46|459.85|458.25|0
1636552510000|2021-11-10 13:55:10|459.85|458.25|460.06|458.46|460.06|458.46|459.85|458.25|0
1636552520000|2021-11-10 13:55:20|460.27|458.67|460.06|458.46|460.27|458.67|460.06|458.46|0
1636552530000|2021-11-10 13:55:30|459.85|458.25|460.06|458.46|460.06|458.46|459.64|458.04|0
1636552540000|2021-11-10 13:55:40|459.85|458.25|459.64|458.04|460.06|458.46|459.64|458.04|0
1636552550000|2021-11-10 13:55:50|459.85|458.25|459.64|458.04|459.85|458.25|459.64|458.04|0
1636552560000|2021-11-10 13:56:00|459.43|457.83|460.06|458.46|460.06|458.46|459.43|457.83|0
1636552570000|2021-11-10 13:56:10|459.85|458.25|459.85|458.25|459.85|458.25|459.85|458.25|0
1636552580000|2021-11-10 13:56:20|459.64|458.04|459.43|457.83|459.64|458.04|459.43|457.83|0
1636552590000|2021-11-10 13:56:30|459.22|457.62|459.02|457.42|459.22|457.62|459.02|457.42|0
1636552600000|2021-11-10 13:56:40|459.22|457.62|459.22|457.62|459.22|457.62|459.22|457.62|0
1636552610000|2021-11-10 13:56:50|459.02|457.42|459.02|457.42|459.02|457.42|459.02|457.42|0
1636552620000|2021-11-10 13:57:00|459.22|457.62|459.02|457.42|459.22|457.62|459.02|457.42|0
1636552630000|2021-11-10 13:57:10|459.22|457.62|459.64|458.04|459.64|458.04|459.22|457.62|0
1636552640000|2021-11-10 13:57:20|459.85|458.25|459.64|458.04|459.85|458.25|459.64|458.04|0
1636552650000|2021-11-10 13:57:30|459.22|457.62|459.43|457.83|459.43|457.83|459.22|457.62|0
1636552660000|2021-11-10 13:57:40|459.64|458.04|459.43|457.83|459.64|458.04|459.43|457.83|0
1636552680000|2021-11-10 13:58:00|459.22|457.62|459.85|458.25|459.85|458.25|459.22|457.62|0
1636552690000|2021-11-10 13:58:10|459.64|458.04|459.64|458.04|459.64|458.04|459.43|457.83|0
1636552710000|2021-11-10 13:58:30|459.85|458.25|459.43|457.83|459.85|458.25|459.43|457.83|0
1636552720000|2021-11-10 13:58:40|459.64|458.04|459.64|458.04|459.64|458.04|459.43|457.83|0
1636552740000|2021-11-10 13:59:00|459.43|457.83|459.64|458.04|459.64|458.04|459.43|457.83|0
1636552750000|2021-11-10 13:59:10|459.43|457.83|459.43|457.83|459.43|457.83|459.43|457.83|0
1636552760000|2021-11-10 13:59:20|459.53|457.93|459.43|457.83|459.53|457.93|459.43|457.83|0
1636552770000|2021-11-10 13:59:30|459.22|457.62|459.02|457.42|459.22|457.62|459.02|457.42|0
1636552780000|2021-11-10 13:59:40|459.01|457.41|459.22|457.62|459.22|457.62|459.01|457.41|0
1636552790000|2021-11-10 13:59:50|459.11|457.51|458.81|457.21|459.11|457.51|458.6|457|0
1636552800000|2021-11-10 14:00:00|459.01|457.41|459.43|457.83|459.43|457.83|458.81|457.21|0
1636552810000|2021-11-10 14:00:10|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1636552820000|2021-11-10 14:00:20|459.85|458.25|459.85|458.25|459.85|458.25|459.85|458.25|0
1636552830000|2021-11-10 14:00:30|459.64|458.04|459.43|457.83|459.64|458.04|459.43|457.83|0
1636552840000|2021-11-10 14:00:40|459.22|457.62|459.43|457.83|459.43|457.83|459.22|457.62|0
1636552850000|2021-11-10 14:00:50|459.64|458.04|459.85|458.25|459.85|458.25|459.64|458.04|0
1636552860000|2021-11-10 14:01:00|459.43|457.83|459.43|457.83|459.64|458.04|459.43|457.83|0
1636552870000|2021-11-10 14:01:10|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1636552880000|2021-11-10 14:01:20|459.85|458.25|459.64|458.04|459.85|458.25|459.64|458.04|0
1636552890000|2021-11-10 14:01:30|459.85|458.25|460.26|458.66|460.26|458.66|459.85|458.25|0
1636552900000|2021-11-10 14:01:40|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1636552910000|2021-11-10 14:01:50|459.85|458.25|459.85|458.25|459.85|458.25|459.85|458.25|0
1636552920000|2021-11-10 14:02:00|459.64|458.04|459.85|458.25|459.85|458.25|459.64|458.04|0
1636552930000|2021-11-10 14:02:10|459.64|458.04|459.64|458.04|459.85|458.25|459.64|458.04|0
1636552940000|2021-11-10 14:02:20|459.43|457.83|459.22|457.62|459.43|457.83|459.22|457.62|0
1636552960000|2021-11-10 14:02:40|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1636552970000|2021-11-10 14:02:50|459.85|458.25|459.43|457.83|459.85|458.25|459.43|457.83|0
1636552980000|2021-11-10 14:03:00|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1636552990000|2021-11-10 14:03:10|459.43|457.83|459.64|458.04|459.64|458.04|459.43|457.83|0
1636553000000|2021-11-10 14:03:20|459.43|457.83|459.01|457.41|459.43|457.83|459.01|457.41|0
1636553010000|2021-11-10 14:03:30|458.8|457.2|459.01|457.41|459.01|457.41|458.8|457.2|0
1636553020000|2021-11-10 14:03:40|458.8|457.2|458.6|457|458.8|457.2|458.6|457|0
1636553030000|2021-11-10 14:03:50|458.8|457.2|458.39|456.79|458.8|457.2|458.39|456.79|0
1636553040000|2021-11-10 14:04:00|458.18|456.58|457.97|456.37|458.18|456.58|457.97|456.37|0
1636553050000|2021-11-10 14:04:10|458.18|456.58|458.18|456.58|458.18|456.58|458.18|456.58|0
1636553060000|2021-11-10 14:04:20|458.39|456.79|458.18|456.58|458.39|456.79|458.18|456.58|0
1636553070000|2021-11-10 14:04:30|457.97|456.37|458.18|456.58|458.18|456.58|457.97|456.37|0
1636553080000|2021-11-10 14:04:40|458.39|456.79|458.39|456.79|458.39|456.79|458.39|456.79|0
1636553090000|2021-11-10 14:04:50|458.6|457|458.6|457|458.6|457|458.6|457|0
1636553100000|2021-11-10 14:05:00|459.01|457.41|459.01|457.41|459.01|457.41|459.01|457.41|0
1636553110000|2021-11-10 14:05:10|459.22|457.62|459.64|458.04|459.64|458.04|459.22|457.62|0
1636553120000|2021-11-10 14:05:20|459.84|458.24|459.84|458.24|459.84|458.24|459.64|458.04|0
1636553130000|2021-11-10 14:05:30|460.05|458.45|459.74|458.14|460.05|458.45|459.74|458.14|0
1636553140000|2021-11-10 14:05:40|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553150000|2021-11-10 14:05:50|460.05|458.45|460.26|458.66|460.26|458.66|460.05|458.45|0
1636553160000|2021-11-10 14:06:00|460.47|458.87|460.36|458.76|460.47|458.87|460.36|458.76|0
1636553170000|2021-11-10 14:06:10|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1636553180000|2021-11-10 14:06:20|460.36|458.76|460.68|459.08|460.68|459.08|460.36|458.76|0
1636553190000|2021-11-10 14:06:30|460.26|458.66|460.47|458.87|460.47|458.87|460.26|458.66|0
1636553200000|2021-11-10 14:06:40|460.68|459.08|460.88|459.28|461.09|459.49|460.68|459.08|0
1636553210000|2021-11-10 14:06:50|460.68|459.08|460.68|459.08|460.68|459.08|460.68|459.08|0
1636553220000|2021-11-10 14:07:00|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1636553230000|2021-11-10 14:07:10|460.68|459.08|460.68|459.08|460.88|459.28|460.68|459.08|0
1636553240000|2021-11-10 14:07:20|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1636553260000|2021-11-10 14:07:40|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1636553270000|2021-11-10 14:07:50|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553280000|2021-11-10 14:08:00|460.05|458.45|460.36|458.76|460.36|458.76|460.05|458.45|0
1636553290000|2021-11-10 14:08:10|460.47|458.87|459.84|458.24|460.47|458.87|459.84|458.24|0
1636553300000|2021-11-10 14:08:20|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1636553310000|2021-11-10 14:08:30|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553320000|2021-11-10 14:08:40|460.05|458.45|459.63|458.03|460.05|458.45|459.63|458.03|0
1636553330000|2021-11-10 14:08:50|460.05|458.45|460.05|458.45|460.05|458.45|459.84|458.24|0
1636553340000|2021-11-10 14:09:00|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553350000|2021-11-10 14:09:10|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1636553360000|2021-11-10 14:09:20|459.84|458.24|459.84|458.24|459.84|458.24|459.73|458.13|0
1636553370000|2021-11-10 14:09:30|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1636553380000|2021-11-10 14:09:40|459.43|457.83|459.22|457.62|459.43|457.83|459.22|457.62|0
1636553390000|2021-11-10 14:09:50|459.01|457.41|459.22|457.62|459.22|457.62|459.01|457.41|0
1636553400000|2021-11-10 14:10:00|459.43|457.83|459.43|457.83|459.63|458.03|459.43|457.83|0
1636553410000|2021-11-10 14:10:10|459.22|457.62|459.01|457.41|459.43|457.83|459.01|457.41|0
1636553420000|2021-11-10 14:10:20|459.22|457.62|459.01|457.41|459.22|457.62|459.01|457.41|0
1636553430000|2021-11-10 14:10:30|458.8|457.2|458.8|457.2|458.8|457.2|458.8|457.2|0
1636553440000|2021-11-10 14:10:40|458.59|456.99|458.8|457.2|458.8|457.2|458.59|456.99|0
1636553450000|2021-11-10 14:10:50|458.59|456.99|458.8|457.2|458.8|457.2|458.59|456.99|0
1636553460000|2021-11-10 14:11:00|458.38|456.78|458.59|456.99|458.8|457.2|458.38|456.78|0
1636553470000|2021-11-10 14:11:10|458.38|456.78|458.18|456.58|458.38|456.78|458.18|456.58|0
1636553480000|2021-11-10 14:11:20|458.38|456.78|458.38|456.78|458.38|456.78|458.38|456.78|0
1636553500000|2021-11-10 14:11:40|458.18|456.58|458.38|456.78|458.38|456.78|458.18|456.58|0
1636553510000|2021-11-10 14:11:50|458.59|456.99|458.38|456.78|458.59|456.99|458.38|456.78|0
1636553520000|2021-11-10 14:12:00|458.59|456.99|458.38|456.78|458.59|456.99|458.18|456.58|0
1636553530000|2021-11-10 14:12:10|458.59|456.99|458.8|457.2|458.8|457.2|458.59|456.99|0
1636553540000|2021-11-10 14:12:20|459.01|457.41|459.22|457.62|459.22|457.62|459.01|457.41|0
1636553550000|2021-11-10 14:12:30|459.01|457.41|458.8|457.2|459.01|457.41|458.8|457.2|0
1636553560000|2021-11-10 14:12:40|459.01|457.41|459.01|457.41|459.01|457.41|458.8|457.2|0
1636553570000|2021-11-10 14:12:50|459.11|457.51|459.22|457.62|459.22|457.62|459.11|457.51|0
1636553580000|2021-11-10 14:13:00|459.01|457.41|459.22|457.62|459.22|457.62|459.01|457.41|0
1636553590000|2021-11-10 14:13:10|459.32|457.72|459.42|457.82|459.42|457.82|459.22|457.62|0
1636553600000|2021-11-10 14:13:20|459.63|458.03|459.42|457.82|459.63|458.03|459.42|457.82|0
1636553610000|2021-11-10 14:13:30|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1636553620000|2021-11-10 14:13:40|459.42|457.82|459.63|458.03|459.63|458.03|459.42|457.82|0
1636553640000|2021-11-10 14:14:00|459.84|458.24|459.63|458.03|459.84|458.24|459.63|458.03|0
1636553650000|2021-11-10 14:14:10|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553660000|2021-11-10 14:14:20|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1636553670000|2021-11-10 14:14:30|459.84|458.24|460.05|458.45|460.05|458.45|459.84|458.24|0
1636553680000|2021-11-10 14:14:40|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636553690000|2021-11-10 14:14:50|459.63|458.03|459.73|458.13|459.73|458.13|459.63|458.03|0
1636553700000|2021-11-10 14:15:00|459.84|458.24|460.05|458.45|460.05|458.45|459.84|458.24|0
1636553710000|2021-11-10 14:15:10|459.84|458.24|460.05|458.45|460.05|458.45|459.84|458.24|0
1636553720000|2021-11-10 14:15:20|460.25|458.65|460.25|458.65|460.25|458.65|460.25|458.65|0
1636553730000|2021-11-10 14:15:30|459.84|458.24|459.63|458.03|459.84|458.24|459.63|458.03|0
1636553740000|2021-11-10 14:15:40|459.42|457.82|459.42|457.82|459.42|457.82|459.42|457.82|0
1636553750000|2021-11-10 14:15:50|459.21|457.61|459.01|457.41|459.21|457.61|459.01|457.41|0
1636553760000|2021-11-10 14:16:00|458.8|457.2|458.8|457.2|459.01|457.41|458.8|457.2|0
1636553790000|2021-11-10 14:16:30|459.01|457.41|459.01|457.41|459.01|457.41|459.01|457.41|0
1636553800000|2021-11-10 14:16:40|458.59|456.99|458.8|457.2|458.8|457.2|458.59|456.99|0
1636553810000|2021-11-10 14:16:50|458.59|456.99|458.59|456.99|458.59|456.99|458.59|456.99|0
1636553820000|2021-11-10 14:17:00|458.8|457.2|458.8|457.2|458.8|457.2|458.69|457.09|0
1636553840000|2021-11-10 14:17:20|458.59|456.99|458.59|456.99|458.59|456.99|458.59|456.99|0
1636553850000|2021-11-10 14:17:30|458.48|456.88|458.17|456.57|458.48|456.88|458.17|456.57|0
1636553860000|2021-11-10 14:17:40|457.96|456.36|457.96|456.36|457.96|456.36|457.76|456.16|0
1636553880000|2021-11-10 14:18:00|457.76|456.16|458.17|456.57|458.17|456.57|457.76|456.16|0
1636553890000|2021-11-10 14:18:10|457.96|456.36|458.17|456.57|458.17|456.57|457.96|456.36|0
1636553900000|2021-11-10 14:18:20|458.38|456.78|458.59|456.99|458.59|456.99|458.38|456.78|0
1636553910000|2021-11-10 14:18:30|458.8|457.2|458.8|457.2|458.8|457.2|458.8|457.2|0
1636553920000|2021-11-10 14:18:40|458.59|456.99|458.38|456.78|459|457.4|458.38|456.78|0
1636553930000|2021-11-10 14:18:50|458.17|456.57|458.17|456.57|458.17|456.57|458.17|456.57|0
1636553940000|2021-11-10 14:19:00|458.38|456.78|458.8|457.2|458.8|457.2|458.38|456.78|0
1636553950000|2021-11-10 14:19:10|459|457.4|459|457.4|459|457.4|459|457.4|0
1636553960000|2021-11-10 14:19:20|459.21|457.61|459|457.4|459.21|457.61|459|457.4|0
1636553970000|2021-11-10 14:19:30|458.8|457.2|458.8|457.2|459|457.4|458.8|457.2|0
1636553980000|2021-11-10 14:19:40|459|457.4|459.21|457.61|459.21|457.61|459|457.4|0
1636553990000|2021-11-10 14:19:50|459|457.4|459|457.4|459|457.4|459|457.4|0
1636554000000|2021-11-10 14:20:00|458.8|457.2|459|457.4|459|457.4|458.8|457.2|0
1636554010000|2021-11-10 14:20:10|458.8|457.2|459|457.4|459|457.4|458.8|457.2|0
1636554020000|2021-11-10 14:20:20|459.21|457.61|459.42|457.82|459.42|457.82|459.21|457.61|0
1636554030000|2021-11-10 14:20:30|459.63|458.03|459.63|458.03|459.63|458.03|459.42|457.82|0
1636554040000|2021-11-10 14:20:40|459.42|457.82|459.42|457.82|459.42|457.82|459.42|457.82|0
1636554050000|2021-11-10 14:20:50|459.31|457.71|459|457.4|459.31|457.71|459|457.4|0
1636554060000|2021-11-10 14:21:00|458.89|457.29|458.79|457.19|458.89|457.29|458.79|457.19|0
1636554080000|2021-11-10 14:21:20|459|457.4|459|457.4|459|457.4|459|457.4|0
1636554090000|2021-11-10 14:21:30|459.21|457.61|459.21|457.61|459.21|457.61|459|457.4|0
1636554110000|2021-11-10 14:21:50|459.31|457.71|459.42|457.82|459.42|457.82|459.31|457.71|0
1636554120000|2021-11-10 14:22:00|459.21|457.61|459.21|457.61|459.21|457.61|459.21|457.61|0
1636554150000|2021-11-10 14:22:30|459|457.4|459.21|457.61|459.21|457.61|459|457.4|0
1636554160000|2021-11-10 14:22:40|459.31|457.71|459.21|457.61|459.31|457.71|459.21|457.61|0
1636554190000|2021-11-10 14:23:10|459.42|457.82|459.42|457.82|459.42|457.82|459.42|457.82|0
1636554210000|2021-11-10 14:23:30|459.21|457.61|459.42|457.82|459.42|457.82|459.21|457.61|0
1636554220000|2021-11-10 14:23:40|459.63|458.03|459.42|457.82|459.63|458.03|459.42|457.82|0
1636554230000|2021-11-10 14:23:50|459.63|458.03|460.04|458.44|460.04|458.44|459.63|458.03|0
1636554240000|2021-11-10 14:24:00|460.25|458.65|460.04|458.44|460.25|458.65|460.04|458.44|0
1636554250000|2021-11-10 14:24:10|459.83|458.23|459.63|458.03|459.83|458.23|459.63|458.03|0
1636554260000|2021-11-10 14:24:20|459.42|457.82|460.04|458.44|460.04|458.44|459.42|457.82|0
1636554270000|2021-11-10 14:24:30|459.83|458.23|460.04|458.44|460.04|458.44|459.83|458.23|0
1636554280000|2021-11-10 14:24:40|460.25|458.65|460.04|458.44|460.25|458.65|460.04|458.44|0
1636554290000|2021-11-10 14:24:50|459.83|458.23|459.83|458.23|459.83|458.23|459.83|458.23|0
1636554300000|2021-11-10 14:25:00|460.04|458.44|459.42|457.82|460.04|458.44|459.42|457.82|0
1636554310000|2021-11-10 14:25:10|459.21|457.61|459|457.4|459.21|457.61|459|457.4|0
1636554320000|2021-11-10 14:25:20|458.79|457.19|459|457.4|459|457.4|458.79|457.19|0
1636554330000|2021-11-10 14:25:30|458.79|457.19|458.79|457.19|458.79|457.19|458.79|457.19|0
1636554350000|2021-11-10 14:25:50|459|457.4|458.58|456.98|459|457.4|458.58|456.98|0
1636554360000|2021-11-10 14:26:00|458.79|457.19|458.58|456.98|458.79|457.19|458.58|456.98|0
1636554370000|2021-11-10 14:26:10|458.38|456.78|458.38|456.78|458.38|456.78|458.38|456.78|0
1636554380000|2021-11-10 14:26:20|458.58|456.98|458.58|456.98|458.58|456.98|458.58|456.98|0
1636554410000|2021-11-10 14:26:50|458.38|456.78|458.38|456.78|458.58|456.98|458.38|456.78|0
1636554420000|2021-11-10 14:27:00|458.58|456.98|458.79|457.19|458.79|457.19|458.58|456.98|0
1636554440000|2021-11-10 14:27:20|458.89|457.29|458.79|457.19|458.89|457.29|458.79|457.19|0
1636554450000|2021-11-10 14:27:30|459|457.4|459.21|457.61|459.21|457.61|459|457.4|0
1636554460000|2021-11-10 14:27:40|459|457.4|459|457.4|459|457.4|459|457.4|0
1636554470000|2021-11-10 14:27:50|458.79|457.19|458.79|457.19|458.79|457.19|458.79|457.19|0
1636554480000|2021-11-10 14:28:00|458.58|456.98|458.58|456.98|458.58|456.98|458.58|456.98|0
1636554490000|2021-11-10 14:28:10|458.37|456.77|458.37|456.77|458.37|456.77|458.37|456.77|0
1636554500000|2021-11-10 14:28:20|458.17|456.57|458.37|456.77|458.37|456.77|458.17|456.57|0
1636554510000|2021-11-10 14:28:30|458.17|456.57|458.17|456.57|458.17|456.57|458.17|456.57|0
1636554520000|2021-11-10 14:28:40|457.96|456.36|457.75|456.15|457.96|456.36|457.75|456.15|0
1636554530000|2021-11-10 14:28:50|457.96|456.36|458.17|456.57|458.37|456.77|457.96|456.36|0
1636554540000|2021-11-10 14:29:00|457.96|456.36|457.96|456.36|457.96|456.36|457.96|456.36|0
1636554550000|2021-11-10 14:29:10|457.75|456.15|457.75|456.15|457.75|456.15|457.54|455.94|0
1636554560000|2021-11-10 14:29:20|457.96|456.36|457.75|456.15|458.37|456.77|457.75|456.15|0
1636554570000|2021-11-10 14:29:30|457.96|456.36|457.54|455.94|457.96|456.36|457.54|455.94|0
1636554580000|2021-11-10 14:29:40|457.64|456.04|457.54|455.94|457.75|456.15|457.54|455.94|0
1636554590000|2021-11-10 14:29:50|457.33|455.73|457.54|455.94|457.54|455.94|457.33|455.73|0
1636554600000|2021-11-10 14:30:00|456.92|455.32|456.71|455.11|456.92|455.32|456.71|455.11|0
1636554610000|2021-11-10 14:30:10|456.5|454.9|456.92|455.32|456.92|455.32|456.5|454.9|0
1636554620000|2021-11-10 14:30:20|457.75|456.15|457.96|456.36|458.17|456.57|457.75|456.15|0
1636554630000|2021-11-10 14:30:30|458.17|456.57|457.96|456.36|458.58|456.98|457.96|456.36|0
1636554640000|2021-11-10 14:30:40|458.17|456.57|459.41|457.81|459.41|457.81|458.17|456.57|0
1636554650000|2021-11-10 14:30:50|459.83|458.23|460.04|458.44|460.25|458.65|459.83|458.23|0
1636554660000|2021-11-10 14:31:00|459.62|458.02|460.87|459.27|461.08|459.48|459.62|458.02|0
1636554670000|2021-11-10 14:31:10|460.45|458.85|460.04|458.44|460.45|458.85|460.04|458.44|0
1636554680000|2021-11-10 14:31:20|460.45|458.85|460.04|458.44|460.45|458.85|460.04|458.44|0
1636554690000|2021-11-10 14:31:30|459.83|458.23|459.83|458.23|459.83|458.23|459.62|458.02|0
1636554700000|2021-11-10 14:31:40|459.41|457.81|460.87|459.27|460.87|459.27|459.41|457.81|0
1636554710000|2021-11-10 14:31:50|460.66|459.06|460.66|459.06|460.66|459.06|460.04|458.44|0
1636554720000|2021-11-10 14:32:00|460.04|458.44|459.2|457.6|460.04|458.44|459.2|457.6|0
1636554730000|2021-11-10 14:32:10|458.58|456.98|457.96|456.36|458.58|456.98|457.96|456.36|0
1636554740000|2021-11-10 14:32:20|457.33|455.73|457.75|456.15|457.75|456.15|457.33|455.73|0
1636554750000|2021-11-10 14:32:30|457.33|455.73|456.5|454.9|457.33|455.73|456.5|454.9|0
1636554760000|2021-11-10 14:32:40|456.29|454.69|456.09|454.49|456.29|454.69|456.09|454.49|0
1636554770000|2021-11-10 14:32:50|455.88|454.28|455.46|453.86|455.88|454.28|455.46|453.86|0
1636554780000|2021-11-10 14:33:00|456.09|454.49|455.26|453.66|456.09|454.49|455.26|453.66|0
1636554790000|2021-11-10 14:33:10|455.46|453.86|455.88|454.28|455.88|454.28|455.46|453.86|0
1636554800000|2021-11-10 14:33:20|455.67|454.07|455.67|454.07|456.09|454.49|455.67|454.07|0
1636554810000|2021-11-10 14:33:30|455.26|453.66|455.46|453.86|455.67|454.07|455.26|453.66|0
1636554820000|2021-11-10 14:33:40|455.67|454.07|455.88|454.28|455.88|454.28|455.67|454.07|0
1636554830000|2021-11-10 14:33:50|455.67|454.07|456.71|455.11|456.71|455.11|455.46|453.86|0
1636554840000|2021-11-10 14:34:00|456.92|455.32|456.09|454.49|456.92|455.32|456.09|454.49|0
1636554850000|2021-11-10 14:34:10|455.46|453.86|455.67|454.07|455.67|454.07|455.46|453.86|0
1636554860000|2021-11-10 14:34:20|456.29|454.69|457.75|456.15|457.75|456.15|456.29|454.69|0
1636554870000|2021-11-10 14:34:30|457.96|456.36|457.75|456.15|457.96|456.36|457.75|456.15|0
1636554880000|2021-11-10 14:34:40|457.54|455.94|458.37|456.77|458.37|456.77|457.54|455.94|0
1636554890000|2021-11-10 14:34:50|459.41|457.81|458.58|456.98|459.41|457.81|458.58|456.98|0
1636554900000|2021-11-10 14:35:00|458.79|457.19|460.04|458.44|460.04|458.44|458.79|457.19|0
1636554910000|2021-11-10 14:35:10|460.66|459.06|460.66|459.06|461.49|459.89|460.66|459.06|0
1636554920000|2021-11-10 14:35:20|461.28|459.68|461.08|459.48|461.28|459.68|460.87|459.27|0
1636554930000|2021-11-10 14:35:30|461.59|459.99|462.54|460.94|462.54|460.94|461.59|459.99|0
1636554940000|2021-11-10 14:35:40|462.74|461.14|463.16|461.56|463.16|461.56|462.74|461.14|0
1636554950000|2021-11-10 14:35:50|462.95|461.35|462.74|461.14|462.95|461.35|462.74|461.14|0
1636554960000|2021-11-10 14:36:00|462.33|460.73|461.7|460.1|462.33|460.73|461.49|459.89|0
1636554970000|2021-11-10 14:36:10|461.91|460.31|462.54|460.94|462.54|460.94|461.7|460.1|0
1636554980000|2021-11-10 14:36:20|462.95|461.35|463.16|461.56|463.16|461.56|462.95|461.35|0
1636554990000|2021-11-10 14:36:30|462.95|461.35|461.7|460.1|462.95|461.35|461.7|460.1|0
1636555000000|2021-11-10 14:36:40|461.28|459.68|460.87|459.27|461.28|459.68|460.66|459.06|0
1636555010000|2021-11-10 14:36:50|460.24|458.64|460.45|458.85|460.45|458.85|460.03|458.43|0
1636555020000|2021-11-10 14:37:00|460.97|459.37|460.24|458.64|461.08|459.48|460.24|458.64|0
1636555030000|2021-11-10 14:37:10|460.45|458.85|460.03|458.43|460.66|459.06|460.03|458.43|0
1636555040000|2021-11-10 14:37:20|460.66|459.06|459.83|458.23|460.66|459.06|459.83|458.23|0
1636555050000|2021-11-10 14:37:30|460.03|458.43|459.2|457.6|460.03|458.43|459.2|457.6|0
1636555060000|2021-11-10 14:37:40|458.79|457.19|458.16|456.56|458.79|457.19|458.16|456.56|0
1636555070000|2021-11-10 14:37:50|457.54|455.94|457.12|455.52|457.75|456.15|457.12|455.52|0
1636555080000|2021-11-10 14:38:00|457.54|455.94|458.58|456.98|458.58|456.98|457.54|455.94|0
1636555090000|2021-11-10 14:38:10|458.88|457.28|458.78|457.18|459.2|457.6|458.78|457.18|0
1636555100000|2021-11-10 14:38:20|458.99|457.39|458.37|456.77|458.99|457.39|458.37|456.77|0
1636555110000|2021-11-10 14:38:30|458.78|457.18|458.78|457.18|459.2|457.6|458.78|457.18|0
1636555120000|2021-11-10 14:38:40|458.58|456.98|459.2|457.6|460.03|458.43|458.58|456.98|0
1636555130000|2021-11-10 14:38:50|458.99|457.39|459.41|457.81|459.41|457.81|458.99|457.39|0
1636555140000|2021-11-10 14:39:00|459.3|457.7|458.58|456.98|459.3|457.7|458.58|456.98|0
1636555150000|2021-11-10 14:39:10|458.37|456.77|458.99|457.39|458.99|457.39|458.37|456.77|0
1636555160000|2021-11-10 14:39:20|458.58|456.98|458.16|456.56|458.58|456.98|458.16|456.56|0
1636555170000|2021-11-10 14:39:30|458.37|456.77|458.37|456.77|458.37|456.77|457.95|456.35|0
1636555180000|2021-11-10 14:39:40|458.58|456.98|458.58|456.98|458.58|456.98|458.16|456.56|0
1636555190000|2021-11-10 14:39:50|458.78|457.18|459.2|457.6|459.2|457.6|458.78|457.18|0
1636555200000|2021-11-10 14:40:00|459.41|457.81|459.62|458.02|459.62|458.02|459.41|457.81|0
1636555210000|2021-11-10 14:40:10|459.41|457.81|459.82|458.22|459.82|458.22|459.41|457.81|0
1636555220000|2021-11-10 14:40:20|460.45|458.85|460.03|458.43|460.87|459.27|460.03|458.43|0
1636555230000|2021-11-10 14:40:30|459.62|458.02|460.45|458.85|460.66|459.06|459.62|458.02|0
1636555240000|2021-11-10 14:40:40|461.07|459.47|460.66|459.06|461.07|459.47|460.24|458.64|0
1636555250000|2021-11-10 14:40:50|460.86|459.26|460.24|458.64|460.86|459.26|459.82|458.22|0
1636555260000|2021-11-10 14:41:00|460.45|458.85|460.45|458.85|460.86|459.26|460.45|458.85|0
1636555270000|2021-11-10 14:41:10|459.82|458.22|460.24|458.64|460.45|458.85|459.82|458.22|0
1636555280000|2021-11-10 14:41:20|460.34|458.74|460.86|459.26|460.86|459.26|460.34|458.74|0
1636555290000|2021-11-10 14:41:30|460.66|459.06|461.07|459.47|461.07|459.47|460.66|459.06|0
1636555300000|2021-11-10 14:41:40|461.49|459.89|461.49|459.89|461.7|460.1|461.49|459.89|0
1636555310000|2021-11-10 14:41:50|461.91|460.31|462.01|460.41|462.32|460.72|461.91|460.31|0
1636555320000|2021-11-10 14:42:00|462.32|460.72|462.53|460.93|462.53|460.93|461.7|460.1|0
1636555330000|2021-11-10 14:42:10|462.74|461.14|462.95|461.35|462.95|461.35|462.74|461.14|0
1636555340000|2021-11-10 14:42:20|463.16|461.56|463.16|461.56|463.16|461.56|462.95|461.35|0
1636555350000|2021-11-10 14:42:30|462.95|461.35|461.91|460.31|462.95|461.35|461.91|460.31|0
1636555360000|2021-11-10 14:42:40|462.11|460.51|462.11|460.51|462.32|460.72|462.11|460.51|0
1636555370000|2021-11-10 14:42:50|461.7|460.1|461.7|460.1|461.91|460.31|461.7|460.1|0
1636555380000|2021-11-10 14:43:00|461.91|460.31|462.11|460.51|462.11|460.51|461.7|460.1|0
1636555390000|2021-11-10 14:43:10|461.7|460.1|461.28|459.68|461.7|460.1|461.28|459.68|0
1636555400000|2021-11-10 14:43:20|460.86|459.26|460.45|458.85|460.86|459.26|460.45|458.85|0
1636555410000|2021-11-10 14:43:30|460.86|459.26|461.07|459.47|461.07|459.47|460.66|459.06|0
1636555420000|2021-11-10 14:43:40|461.49|459.89|461.91|460.31|461.91|460.31|461.49|459.89|0
1636555430000|2021-11-10 14:43:50|462.11|460.51|462.53|460.93|462.53|460.93|462.11|460.51|0
1636555440000|2021-11-10 14:44:00|461.7|460.1|462.11|460.51|462.53|460.93|461.7|460.1|0
1636555450000|2021-11-10 14:44:10|461.9|460.3|461.38|459.78|461.9|460.3|461.28|459.68|0
1636555460000|2021-11-10 14:44:20|461.7|460.1|461.9|460.3|461.9|460.3|461.49|459.89|0
1636555470000|2021-11-10 14:44:30|461.49|459.89|461.9|460.3|461.9|460.3|461.49|459.89|0
1636555480000|2021-11-10 14:44:40|461.7|460.1|461.9|460.3|461.9|460.3|461.7|460.1|0
1636555490000|2021-11-10 14:44:50|462.11|460.51|461.49|459.89|462.11|460.51|461.49|459.89|0
1636555500000|2021-11-10 14:45:00|461.28|459.68|461.7|460.1|461.9|460.3|461.28|459.68|0
1636555510000|2021-11-10 14:45:10|461.9|460.3|461.49|459.89|461.9|460.3|461.28|459.68|0
1636555520000|2021-11-10 14:45:20|461.7|460.1|461.9|460.3|461.9|460.3|461.49|459.89|0
1636555530000|2021-11-10 14:45:30|462.11|460.51|462.32|460.72|462.32|460.72|462.11|460.51|0
1636555540000|2021-11-10 14:45:40|462.74|461.14|462.53|460.93|462.95|461.35|462.53|460.93|0
1636555550000|2021-11-10 14:45:50|462.11|460.51|462.95|461.35|462.95|461.35|462.11|460.51|0
1636555560000|2021-11-10 14:46:00|463.16|461.56|464.2|462.6|464.2|462.6|463.16|461.56|0
1636555570000|2021-11-10 14:46:10|464.41|462.81|463.99|462.39|464.41|462.81|463.99|462.39|0
1636555580000|2021-11-10 14:46:20|464.2|462.6|464.62|463.02|464.62|463.02|464.2|462.6|0
1636555590000|2021-11-10 14:46:30|464.83|463.23|464.62|463.02|464.83|463.23|464.51|462.91|0
1636555600000|2021-11-10 14:46:40|464.41|462.81|463.99|462.39|464.41|462.81|463.99|462.39|0
1636555610000|2021-11-10 14:46:50|464.2|462.6|464.62|463.02|464.62|463.02|464.2|462.6|0
1636555620000|2021-11-10 14:47:00|464.51|462.91|464.41|462.81|464.51|462.91|464.2|462.6|0
1636555630000|2021-11-10 14:47:10|464.2|462.6|464.41|462.81|464.41|462.81|464.2|462.6|0
1636555640000|2021-11-10 14:47:20|464.2|462.6|464.41|462.81|464.62|463.02|464.2|462.6|0
1636555650000|2021-11-10 14:47:30|463.99|462.39|464.2|462.6|464.62|463.02|463.99|462.39|0
1636555660000|2021-11-10 14:47:40|464.41|462.81|465.24|463.64|465.24|463.64|464.41|462.81|0
1636555670000|2021-11-10 14:47:50|464.82|463.22|464.82|463.22|465.03|463.43|464.82|463.22|0
1636555680000|2021-11-10 14:48:00|464.41|462.81|465.03|463.43|465.03|463.43|464.41|462.81|0
1636555690000|2021-11-10 14:48:10|464.62|463.02|464.2|462.6|464.62|463.02|464.2|462.6|0
1636555700000|2021-11-10 14:48:20|463.78|462.18|464.62|463.02|464.62|463.02|463.78|462.18|0
1636555710000|2021-11-10 14:48:30|463.78|462.18|463.88|462.28|463.99|462.39|463.78|462.18|0
1636555720000|2021-11-10 14:48:40|463.99|462.39|464.2|462.6|464.2|462.6|463.78|462.18|0
1636555730000|2021-11-10 14:48:50|463.99|462.39|463.99|462.39|463.99|462.39|463.78|462.18|0
1636555740000|2021-11-10 14:49:00|463.78|462.18|463.99|462.39|463.99|462.39|463.78|462.18|0
1636555750000|2021-11-10 14:49:10|463.78|462.18|463.99|462.39|463.99|462.39|463.57|461.97|0
1636555760000|2021-11-10 14:49:20|463.78|462.18|464.41|462.81|464.41|462.81|463.78|462.18|0
1636555770000|2021-11-10 14:49:30|464.2|462.6|463.99|462.39|464.2|462.6|463.99|462.39|0
1636555780000|2021-11-10 14:49:40|463.78|462.18|463.15|461.55|463.78|462.18|463.15|461.55|0
1636555790000|2021-11-10 14:49:50|462.94|461.34|463.15|461.55|463.15|461.55|462.94|461.34|0
1636555800000|2021-11-10 14:50:00|463.78|462.18|463.57|461.97|463.78|462.18|462.94|461.34|0
1636555810000|2021-11-10 14:50:10|463.15|461.55|463.15|461.55|463.15|461.55|462.94|461.34|0
1636555820000|2021-11-10 14:50:20|462.94|461.34|462.94|461.34|463.15|461.55|462.74|461.14|0
1636555830000|2021-11-10 14:50:30|462.74|461.14|462.53|460.93|462.74|461.14|462.53|460.93|0
1636555840000|2021-11-10 14:50:40|462.32|460.72|462.74|461.14|462.74|461.14|462.32|460.72|0
1636555850000|2021-11-10 14:50:50|462.94|461.34|461.69|460.09|462.94|461.34|461.69|460.09|0
1636555860000|2021-11-10 14:51:00|462.53|460.93|461.69|460.09|462.53|460.93|461.69|460.09|0
1636555870000|2021-11-10 14:51:10|461.48|459.88|462.11|460.51|462.11|460.51|461.48|459.88|0
1636555880000|2021-11-10 14:51:20|462.32|460.72|462.53|460.93|462.53|460.93|462.11|460.51|0
1636555890000|2021-11-10 14:51:30|462.32|460.72|462.32|460.72|462.73|461.13|462.32|460.72|0
1636555900000|2021-11-10 14:51:40|462.53|460.93|462.73|461.13|462.73|461.13|462.53|460.93|0
1636555910000|2021-11-10 14:51:50|462.53|460.93|462.53|460.93|462.53|460.93|462.53|460.93|0
1636555920000|2021-11-10 14:52:00|462.32|460.72|462.32|460.72|462.32|460.72|462.11|460.51|0
1636555930000|2021-11-10 14:52:10|462.73|461.13|462.32|460.72|462.73|461.13|462.11|460.51|0
1636555940000|2021-11-10 14:52:20|462.53|460.93|462.94|461.34|462.94|461.34|462.53|460.93|0
1636555950000|2021-11-10 14:52:30|462.53|460.93|463.57|461.97|463.57|461.97|462.53|460.93|0
1636555960000|2021-11-10 14:52:40|463.36|461.76|463.57|461.97|463.57|461.97|463.15|461.55|0
1636555970000|2021-11-10 14:52:50|463.36|461.76|463.57|461.97|463.57|461.97|463.36|461.76|0
1636555980000|2021-11-10 14:53:00|463.15|461.55|463.99|462.39|463.99|462.39|463.15|461.55|0
1636555990000|2021-11-10 14:53:10|463.78|462.18|463.78|462.18|463.78|462.18|463.57|461.97|0
1636556000000|2021-11-10 14:53:20|464.2|462.6|464.61|463.01|464.82|463.22|464.2|462.6|0
1636556010000|2021-11-10 14:53:30|465.03|463.43|465.24|463.64|465.45|463.85|465.03|463.43|0
1636556020000|2021-11-10 14:53:40|465.03|463.43|464.61|463.01|465.03|463.43|464.61|463.01|0
1636556030000|2021-11-10 14:53:50|464.19|462.59|464.82|463.22|464.82|463.22|464.19|462.59|0
1636556040000|2021-11-10 14:54:00|465.24|463.64|464.4|462.8|465.24|463.64|464.4|462.8|0
1636556050000|2021-11-10 14:54:10|464.61|463.01|464.4|462.8|464.82|463.22|464.4|462.8|0
1636556060000|2021-11-10 14:54:20|464.61|463.01|464.4|462.8|464.61|463.01|464.19|462.59|0
1636556070000|2021-11-10 14:54:30|464.82|463.22|465.66|464.06|465.66|464.06|464.82|463.22|0
1636556080000|2021-11-10 14:54:40|465.45|463.85|466.28|464.68|466.28|464.68|465.45|463.85|0
1636556090000|2021-11-10 14:54:50|467.12|465.52|467.33|465.73|467.75|466.15|467.12|465.52|0
1636556100000|2021-11-10 14:55:00|467.75|466.15|467.75|466.15|468.17|466.57|467.75|466.15|0
1636556110000|2021-11-10 14:55:10|467.54|465.94|465.66|464.06|468.17|466.57|465.66|464.06|0
1636556120000|2021-11-10 14:55:20|465.87|464.27|466.49|464.89|466.49|464.89|465.87|464.27|0
1636556130000|2021-11-10 14:55:30|466.28|464.68|465.66|464.06|466.28|464.68|465.66|464.06|0
1636556140000|2021-11-10 14:55:40|465.87|464.27|465.87|464.27|466.07|464.47|465.87|464.27|0
1636556150000|2021-11-10 14:55:50|466.07|464.47|466.49|464.89|466.49|464.89|465.87|464.27|0
1636556160000|2021-11-10 14:56:00|465.66|464.06|466.7|465.1|466.7|465.1|465.66|464.06|0
1636556170000|2021-11-10 14:56:10|466.91|465.31|467.12|465.52|467.12|465.52|466.7|465.1|0
1636556180000|2021-11-10 14:56:20|466.7|465.1|466.7|465.1|467.12|465.52|466.7|465.1|0
1636556190000|2021-11-10 14:56:30|466.91|465.31|467.01|465.41|467.12|465.52|466.91|465.31|0
1636556200000|2021-11-10 14:56:40|467.12|465.52|467.54|465.94|467.54|465.94|466.91|465.31|0
1636556210000|2021-11-10 14:56:50|467.33|465.73|467.12|465.52|467.33|465.73|467.12|465.52|0
1636556220000|2021-11-10 14:57:00|467.33|465.73|467.12|465.52|467.33|465.73|466.91|465.31|0
1636556230000|2021-11-10 14:57:10|466.91|465.31|466.91|465.31|467.12|465.52|466.91|465.31|0
1636556240000|2021-11-10 14:57:20|466.7|465.1|467.12|465.52|467.12|465.52|466.7|465.1|0
1636556250000|2021-11-10 14:57:30|466.91|465.31|467.12|465.52|467.12|465.52|466.7|465.1|0
1636556260000|2021-11-10 14:57:40|467.33|465.73|467.33|465.73|467.33|465.73|467.12|465.52|0
1636556270000|2021-11-10 14:57:50|467.12|465.52|466.7|465.1|467.12|465.52|466.7|465.1|0
1636556280000|2021-11-10 14:58:00|466.49|464.89|467.33|465.73|467.33|465.73|466.49|464.89|0
1636556290000|2021-11-10 14:58:10|467.54|465.94|467.75|466.15|467.75|466.15|467.54|465.94|0
1636556300000|2021-11-10 14:58:20|467.96|466.36|468.38|466.78|468.59|466.99|467.96|466.36|0
1636556310000|2021-11-10 14:58:30|468.59|466.99|468.38|466.78|468.79|467.19|468.38|466.78|0
1636556320000|2021-11-10 14:58:40|468.17|466.57|468.38|466.78|468.38|466.78|468.17|466.57|0
1636556330000|2021-11-10 14:58:50|468.79|467.19|469|467.4|469|467.4|468.79|467.19|0
1636556340000|2021-11-10 14:59:00|469.21|467.61|470.26|468.66|470.26|468.66|469.21|467.61|0
1636556350000|2021-11-10 14:59:10|470.05|468.45|470.68|469.08|470.68|469.08|470.05|468.45|0
1636556360000|2021-11-10 14:59:20|470.47|468.87|470.26|468.66|470.47|468.87|470.26|468.66|0
1636556370000|2021-11-10 14:59:30|470.05|468.45|470.47|468.87|470.47|468.87|470.05|468.45|0
1636556380000|2021-11-10 14:59:40|470.26|468.66|469.84|468.24|470.26|468.66|469.84|468.24|0
1636556390000|2021-11-10 14:59:50|470.05|468.45|469.63|468.03|470.05|468.45|469.63|468.03|0
1636556400000|2021-11-10 15:00:00|469.84|468.24|469.63|468.03|470.47|468.87|469.63|468.03|0
1636556410000|2021-11-10 15:00:10|469.84|468.24|470.47|468.87|470.68|469.08|469.84|468.24|0
1636556420000|2021-11-10 15:00:20|470.89|469.29|470.99|469.39|470.99|469.39|470.68|469.08|0
1636556430000|2021-11-10 15:00:30|470.89|469.29|471.1|469.5|471.1|469.5|470.89|469.29|0
1636556450000|2021-11-10 15:00:50|470.89|469.29|470.47|468.87|470.89|469.29|470.47|468.87|0
1636556460000|2021-11-10 15:01:00|470.15|468.55|469.84|468.24|470.15|468.55|469.84|468.24|0
1636556470000|2021-11-10 15:01:10|469.63|468.03|470.05|468.45|470.05|468.45|469.63|468.03|0
1636556480000|2021-11-10 15:01:20|469.42|467.82|469.63|468.03|469.84|468.24|469.21|467.61|0
1636556490000|2021-11-10 15:01:30|469.42|467.82|466.78|465.18|470.52|468.92|466.78|465.18|0
1636556500000|2021-11-10 15:01:40|466.35|464.75|466.14|464.54|466.35|464.75|465.93|464.33|0
1636556510000|2021-11-10 15:01:50|468.07|466.47|467.86|466.26|468.07|466.47|467.65|466.05|0
1636556520000|2021-11-10 15:02:00|468.07|466.47|468.7|467.1|468.7|467.1|468.07|466.47|0
1636556530000|2021-11-10 15:02:10|468.28|466.68|468.07|466.47|468.28|466.68|468.07|466.47|0
1636556540000|2021-11-10 15:02:20|467.86|466.26|467.44|465.84|467.86|466.26|467.44|465.84|0
1636556550000|2021-11-10 15:02:30|467.23|465.63|466.81|465.21|467.86|466.26|466.81|465.21|0
1636556560000|2021-11-10 15:02:40|466.6|465|467.23|465.63|467.23|465.63|466.39|464.79|0
1636556570000|2021-11-10 15:02:50|467.02|465.42|466.91|465.31|467.23|465.63|466.91|465.31|0
1636556580000|2021-11-10 15:03:00|467.02|465.42|466.81|465.21|467.23|465.63|466.81|465.21|0
1636556590000|2021-11-10 15:03:10|466.18|464.58|466.39|464.79|466.39|464.79|466.18|464.58|0
1636556600000|2021-11-10 15:03:20|466.6|465|466.39|464.79|466.6|465|466.39|464.79|0
1636556610000|2021-11-10 15:03:30|466.6|465|466.81|465.21|467.02|465.42|466.6|465|0
1636556620000|2021-11-10 15:03:40|467.02|465.42|466.18|464.58|467.02|465.42|466.18|464.58|0
1636556630000|2021-11-10 15:03:50|465.76|464.16|466.18|464.58|466.18|464.58|465.76|464.16|0
1636556640000|2021-11-10 15:04:00|465.97|464.37|466.81|465.21|466.81|465.21|465.97|464.37|0
1636556650000|2021-11-10 15:04:10|467.02|465.42|467.65|466.05|467.65|466.05|467.02|465.42|0
1636556660000|2021-11-10 15:04:20|467.86|466.26|467.86|466.26|468.07|466.47|467.65|466.05|0
1636556670000|2021-11-10 15:04:30|468.28|466.68|468.7|467.1|468.7|467.1|468.28|466.68|0
1636556680000|2021-11-10 15:04:40|468.91|467.31|468.7|467.1|468.91|467.31|468.7|467.1|0
1636556690000|2021-11-10 15:04:50|468.91|467.31|469.12|467.52|469.12|467.52|468.91|467.31|0
1636556700000|2021-11-10 15:05:00|469.33|467.73|469.12|467.52|469.75|468.15|469.12|467.52|0
1636556710000|2021-11-10 15:05:10|469.43|467.83|469.54|467.94|469.54|467.94|468.91|467.31|0
1636556720000|2021-11-10 15:05:20|470.17|468.57|469.75|468.15|470.17|468.57|469.54|467.94|0
1636556730000|2021-11-10 15:05:30|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1636556740000|2021-11-10 15:05:40|469.33|467.73|469.33|467.73|469.33|467.73|468.91|467.31|0
1636556750000|2021-11-10 15:05:50|469.12|467.52|469.12|467.52|469.12|467.52|469.01|467.41|0
1636556760000|2021-11-10 15:06:00|468.91|467.31|468.49|466.89|468.91|467.31|468.49|466.89|0
1636556770000|2021-11-10 15:06:10|468.7|467.1|468.49|466.89|468.8|467.2|468.49|466.89|0
1636556780000|2021-11-10 15:06:20|468.07|466.47|468.7|467.1|468.7|467.1|468.07|466.47|0
1636556790000|2021-11-10 15:06:30|468.49|466.89|468.7|467.1|468.7|467.1|468.49|466.89|0
1636556800000|2021-11-10 15:06:40|468.91|467.31|469.33|467.73|469.33|467.73|468.91|467.31|0
1636556810000|2021-11-10 15:06:50|469.12|467.52|469.33|467.73|469.33|467.73|469.12|467.52|0
1636556820000|2021-11-10 15:07:00|469.12|467.52|469.33|467.73|469.75|468.15|469.12|467.52|0
1636556830000|2021-11-10 15:07:10|468.91|467.31|469.12|467.52|469.12|467.52|468.7|467.1|0
1636556840000|2021-11-10 15:07:20|469.33|467.73|468.91|467.31|469.54|467.94|468.91|467.31|0
1636556850000|2021-11-10 15:07:30|468.7|467.1|468.91|467.31|468.91|467.31|468.7|467.1|0
1636556860000|2021-11-10 15:07:40|469.12|467.52|468.91|467.31|469.33|467.73|468.91|467.31|0
1636556870000|2021-11-10 15:07:50|469.12|467.52|469.54|467.94|469.54|467.94|469.12|467.52|0
1636556880000|2021-11-10 15:08:00|469.85|468.25|469.54|467.94|469.85|468.25|469.54|467.94|0
1636556890000|2021-11-10 15:08:10|469.64|468.04|469.33|467.73|469.64|468.04|469.33|467.73|0
1636556900000|2021-11-10 15:08:20|469.43|467.83|469.75|468.15|469.75|468.15|469.33|467.73|0
1636556910000|2021-11-10 15:08:30|469.33|467.73|469.33|467.73|469.54|467.94|469.33|467.73|0
1636556920000|2021-11-10 15:08:40|469.54|467.94|469.54|467.94|469.54|467.94|469.33|467.73|0
1636556930000|2021-11-10 15:08:50|469.33|467.73|469.54|467.94|469.64|468.04|469.33|467.73|0
1636556940000|2021-11-10 15:09:00|469.33|467.73|469.12|467.52|469.54|467.94|469.12|467.52|0
1636556950000|2021-11-10 15:09:10|468.91|467.31|468.91|467.31|469.12|467.52|468.91|467.31|0
1636556960000|2021-11-10 15:09:20|469.12|467.52|468.69|467.09|469.12|467.52|468.69|467.09|0
1636556970000|2021-11-10 15:09:30|468.59|466.99|468.69|467.09|468.69|467.09|468.48|466.88|0
1636556980000|2021-11-10 15:09:40|468.9|467.3|468.9|467.3|468.9|467.3|468.9|467.3|0
1636556990000|2021-11-10 15:09:50|468.69|467.09|468.69|467.09|468.69|467.09|468.48|466.88|0
1636557000000|2021-11-10 15:10:00|468.48|466.88|468.27|466.67|468.69|467.09|468.27|466.67|0
1636557010000|2021-11-10 15:10:10|468.06|466.46|468.48|466.88|468.48|466.88|468.06|466.46|0
1636557020000|2021-11-10 15:10:20|468.69|467.09|468.48|466.88|468.69|467.09|468.48|466.88|0
1636557030000|2021-11-10 15:10:30|468.06|466.46|468.06|466.46|468.06|466.46|467.85|466.25|0
1636557040000|2021-11-10 15:10:40|467.85|466.25|467.43|465.83|467.85|466.25|467.43|465.83|0
1636557050000|2021-11-10 15:10:50|467.85|466.25|468.69|467.09|468.69|467.09|467.85|466.25|0
1636557060000|2021-11-10 15:11:00|468.9|467.3|468.79|467.19|469.11|467.51|468.69|467.09|0
1636557070000|2021-11-10 15:11:10|468.9|467.3|469.11|467.51|469.11|467.51|468.9|467.3|0
1636557080000|2021-11-10 15:11:20|469.32|467.72|469.32|467.72|469.53|467.93|469.32|467.72|0
1636557090000|2021-11-10 15:11:30|469.11|467.51|469.11|467.51|469.32|467.72|469.11|467.51|0
1636557100000|2021-11-10 15:11:40|468.9|467.3|468.9|467.3|468.9|467.3|468.9|467.3|0
1636557110000|2021-11-10 15:11:50|469|467.4|468.9|467.3|469|467.4|468.9|467.3|0
1636557120000|2021-11-10 15:12:00|469.11|467.51|469.11|467.51|469.11|467.51|468.9|467.3|0
1636557130000|2021-11-10 15:12:10|468.9|467.3|469.32|467.72|469.32|467.72|468.9|467.3|0
1636557140000|2021-11-10 15:12:20|469.11|467.51|468.9|467.3|469.11|467.51|468.69|467.09|0
1636557150000|2021-11-10 15:12:30|469.11|467.51|469.32|467.72|469.32|467.72|469.11|467.51|0
1636557160000|2021-11-10 15:12:40|469.11|467.51|468.9|467.3|469.11|467.51|468.9|467.3|0
1636557170000|2021-11-10 15:12:50|468.69|467.09|468.48|466.88|468.69|467.09|468.48|466.88|0
1636557180000|2021-11-10 15:13:00|468.27|466.67|468.27|466.67|468.27|466.67|468.06|466.46|0
1636557190000|2021-11-10 15:13:10|468.06|466.46|467.85|466.25|468.06|466.46|467.85|466.25|0
1636557200000|2021-11-10 15:13:20|467.64|466.04|467.85|466.25|467.85|466.25|467.64|466.04|0
1636557210000|2021-11-10 15:13:30|467.43|465.83|467.43|465.83|467.64|466.04|467.43|465.83|0
1636557220000|2021-11-10 15:13:40|467.64|466.04|467.64|466.04|467.64|466.04|467.43|465.83|0
1636557230000|2021-11-10 15:13:50|467.85|466.25|468.06|466.46|468.06|466.46|467.64|466.04|0
1636557240000|2021-11-10 15:14:00|468.27|466.67|467.85|466.25|468.27|466.67|467.85|466.25|0
1636557250000|2021-11-10 15:14:10|468.27|466.67|468.48|466.88|468.48|466.88|468.27|466.67|0
1636557260000|2021-11-10 15:14:20|468.69|467.09|469.11|467.51|469.11|467.51|468.69|467.09|0
1636557270000|2021-11-10 15:14:30|469.32|467.72|469.11|467.51|469.32|467.72|469.11|467.51|0
1636557280000|2021-11-10 15:14:40|468.9|467.3|468.48|466.88|468.9|467.3|468.48|466.88|0
1636557290000|2021-11-10 15:14:50|468.27|466.67|468.9|467.3|468.9|467.3|468.27|466.67|0
1636557300000|2021-11-10 15:15:00|468.48|466.88|468.69|467.09|468.69|467.09|468.27|466.67|0
1636557310000|2021-11-10 15:15:10|468.9|467.3|468.69|467.09|468.9|467.3|468.69|467.09|0
1636557320000|2021-11-10 15:15:20|469|467.4|469.11|467.51|469.11|467.51|469|467.4|0
1636557330000|2021-11-10 15:15:30|469.32|467.72|469.53|467.93|469.53|467.93|469.32|467.72|0
1636557340000|2021-11-10 15:15:40|469.74|468.14|469.53|467.93|469.74|468.14|469.53|467.93|0
1636557350000|2021-11-10 15:15:50|469.32|467.72|469.11|467.51|469.32|467.72|469.11|467.51|0
1636557360000|2021-11-10 15:16:00|469.32|467.72|469.53|467.93|469.53|467.93|469.32|467.72|0
1636557370000|2021-11-10 15:16:10|469.32|467.72|468.9|467.3|469.32|467.72|468.9|467.3|0
1636557380000|2021-11-10 15:16:20|469.11|467.51|468.69|467.09|469.11|467.51|468.69|467.09|0
1636557390000|2021-11-10 15:16:30|468.48|466.88|469.11|467.51|469.11|467.51|468.48|466.88|0
1636557400000|2021-11-10 15:16:40|469.32|467.72|469.32|467.72|469.53|467.93|469.32|467.72|0
1636557410000|2021-11-10 15:16:50|469.11|467.51|469.11|467.51|469.32|467.72|469.11|467.51|0
1636557420000|2021-11-10 15:17:00|468.9|467.3|468.9|467.3|469.11|467.51|468.9|467.3|0
1636557430000|2021-11-10 15:17:10|469|467.4|469.53|467.93|469.53|467.93|469|467.4|0
1636557440000|2021-11-10 15:17:20|469.74|468.14|469.95|468.35|469.95|468.35|469.74|468.14|0
1636557450000|2021-11-10 15:17:30|470.16|468.56|470.16|468.56|470.16|468.56|470.16|468.56|0
1636557460000|2021-11-10 15:17:40|469.95|468.35|470.16|468.56|470.16|468.56|469.95|468.35|0
1636557470000|2021-11-10 15:17:50|469.95|468.35|469.74|468.14|469.95|468.35|469.74|468.14|0
1636557480000|2021-11-10 15:18:00|469.95|468.35|470.37|468.77|470.37|468.77|469.95|468.35|0
1636557490000|2021-11-10 15:18:10|470.16|468.56|470.16|468.56|470.37|468.77|470.16|468.56|0
1636557500000|2021-11-10 15:18:20|469.95|468.35|469.95|468.35|469.95|468.35|469.95|468.35|0
1636557510000|2021-11-10 15:18:30|469.74|468.14|469.53|467.93|469.74|468.14|469.53|467.93|0
1636557530000|2021-11-10 15:18:50|469.32|467.72|469.53|467.93|469.53|467.93|469.11|467.51|0
1636557540000|2021-11-10 15:19:00|469.74|468.14|470.16|468.56|470.16|468.56|469.74|468.14|0
1636557550000|2021-11-10 15:19:10|469.95|468.35|469.53|467.93|469.95|468.35|469.53|467.93|0
1636557560000|2021-11-10 15:19:20|469.11|467.51|468.9|467.3|469.11|467.51|468.9|467.3|0
1636557570000|2021-11-10 15:19:30|468.69|467.09|468.9|467.3|468.9|467.3|468.69|467.09|0
1636557580000|2021-11-10 15:19:40|469.11|467.51|469.11|467.51|469.32|467.72|469.11|467.51|0
1636557590000|2021-11-10 15:19:50|469.32|467.72|469.32|467.72|469.32|467.72|469.11|467.51|0
1636557600000|2021-11-10 15:20:00|469.74|468.14|469.74|468.14|469.74|468.14|469.74|468.14|0
1636557610000|2021-11-10 15:20:10|469.95|468.35|470.16|468.56|470.16|468.56|469.95|468.35|0
1636557620000|2021-11-10 15:20:20|469.95|468.35|469.95|468.35|469.95|468.35|469.95|468.35|0
1636557630000|2021-11-10 15:20:30|469.74|468.14|470.37|468.77|470.37|468.77|469.74|468.14|0
1636557640000|2021-11-10 15:20:40|470.58|468.98|470.79|469.19|470.79|469.19|470.58|468.98|0
1636557650000|2021-11-10 15:20:50|471|469.4|471.21|469.61|471.21|469.61|471|469.4|0
1636557660000|2021-11-10 15:21:00|471|469.4|471|469.4|471.21|469.61|471|469.4|0
1636557670000|2021-11-10 15:21:10|470.79|469.19|471|469.4|471|469.4|470.79|469.19|0
1636557680000|2021-11-10 15:21:20|470.79|469.19|470.79|469.19|470.79|469.19|470.58|468.98|0
1636557690000|2021-11-10 15:21:30|471|469.4|470.79|469.19|471|469.4|470.79|469.19|0
1636557700000|2021-11-10 15:21:40|471|469.4|470.58|468.98|471|469.4|470.58|468.98|0
1636557710000|2021-11-10 15:21:50|470.37|468.77|470.37|468.77|470.37|468.77|470.37|468.77|0
1636557720000|2021-11-10 15:22:00|470.16|468.56|470.16|468.56|470.16|468.56|469.95|468.35|0
1636557730000|2021-11-10 15:22:10|469.95|468.35|469.32|467.72|470.16|468.56|469.32|467.72|0
1636557740000|2021-11-10 15:22:20|468.9|467.3|469.11|467.51|469.11|467.51|468.9|467.3|0
1636557750000|2021-11-10 15:22:30|469.32|467.72|468.9|467.3|469.32|467.72|468.69|467.09|0
1636557760000|2021-11-10 15:22:40|469.11|467.51|469.32|467.72|469.32|467.72|469.11|467.51|0
1636557770000|2021-11-10 15:22:50|469.11|467.51|468.69|467.09|469.11|467.51|468.69|467.09|0
1636557780000|2021-11-10 15:23:00|468.9|467.3|468.9|467.3|469.11|467.51|468.9|467.3|0
1636557790000|2021-11-10 15:23:10|469.11|467.51|468.37|466.77|469.11|467.51|468.27|466.67|0
1636557800000|2021-11-10 15:23:20|468.27|466.67|468.27|466.67|468.27|466.67|467.85|466.25|0
1636557810000|2021-11-10 15:23:30|468.06|466.46|467.85|466.25|468.06|466.46|467.85|466.25|0
1636557820000|2021-11-10 15:23:40|467.64|466.04|467.85|466.25|467.85|466.25|467.64|466.04|0
1636557830000|2021-11-10 15:23:50|467.64|466.04|468.27|466.67|468.27|466.67|467.43|465.83|0
1636557840000|2021-11-10 15:24:00|468.48|466.88|467.64|466.04|468.48|466.88|467.64|466.04|0
1636557850000|2021-11-10 15:24:10|467.85|466.25|468.27|466.67|468.27|466.67|467.85|466.25|0
1636557860000|2021-11-10 15:24:20|468.06|466.46|468.06|466.46|468.06|466.46|467.85|466.25|0
1636557870000|2021-11-10 15:24:30|467.85|466.25|467.43|465.83|467.85|466.25|467.43|465.83|0
1636557880000|2021-11-10 15:24:40|467.64|466.04|467.64|466.04|467.64|466.04|467.64|466.04|0
1636557890000|2021-11-10 15:24:50|467.85|466.25|467.22|465.62|467.85|466.25|467.22|465.62|0
1636557900000|2021-11-10 15:25:00|467.01|465.41|467.22|465.62|467.22|465.62|467.01|465.41|0
1636557910000|2021-11-10 15:25:10|467.21|465.61|467.64|466.04|467.85|466.25|467.21|465.61|0
1636557920000|2021-11-10 15:25:20|467.42|465.82|467.42|465.82|467.42|465.82|467.42|465.82|0
1636557930000|2021-11-10 15:25:30|467.85|466.25|467.85|466.25|468.06|466.46|467.85|466.25|0
1636557940000|2021-11-10 15:25:40|467.84|466.24|467.21|465.61|467.84|466.24|467.21|465.61|0
1636557950000|2021-11-10 15:25:50|467.42|465.82|467.21|465.61|467.63|466.03|467.21|465.61|0
1636557960000|2021-11-10 15:26:00|467|465.4|468.05|466.45|468.05|466.45|467|465.4|0
1636557970000|2021-11-10 15:26:10|468.27|466.67|468.9|467.3|468.9|467.3|468.27|466.67|0
1636557980000|2021-11-10 15:26:20|468.69|467.09|468.9|467.3|468.9|467.3|468.48|466.88|0
1636557990000|2021-11-10 15:26:30|468.69|467.09|468.48|466.88|468.69|467.09|468.48|466.88|0
1636558000000|2021-11-10 15:26:40|468.26|466.66|468.26|466.66|468.26|466.66|468.05|466.45|0
1636558010000|2021-11-10 15:26:50|468.05|466.45|468.05|466.45|468.05|466.45|468.05|466.45|0
1636558020000|2021-11-10 15:27:00|468.26|466.66|469.11|467.51|469.11|467.51|468.26|466.66|0
1636558030000|2021-11-10 15:27:10|468.9|467.3|468.68|467.08|468.9|467.3|468.68|467.08|0
1636558040000|2021-11-10 15:27:20|468.47|466.87|468.26|466.66|468.68|467.08|468.26|466.66|0
1636558050000|2021-11-10 15:27:30|468.05|466.45|468.68|467.08|468.68|467.08|468.05|466.45|0
1636558060000|2021-11-10 15:27:40|468.47|466.87|468.05|466.45|468.47|466.87|468.05|466.45|0
1636558070000|2021-11-10 15:27:50|468.26|466.66|467.63|466.03|468.26|466.66|467.63|466.03|0
1636558080000|2021-11-10 15:28:00|467.84|466.24|467.42|465.82|467.84|466.24|467.42|465.82|0
1636558090000|2021-11-10 15:28:10|467.21|465.61|467|465.4|467.21|465.61|467|465.4|0
1636558100000|2021-11-10 15:28:20|467.21|465.61|467|465.4|467.21|465.61|466.79|465.19|0
1636558110000|2021-11-10 15:28:30|467.63|466.03|468.05|466.45|468.05|466.45|467.63|466.03|0
1636558120000|2021-11-10 15:28:40|467.84|466.24|468.26|466.66|468.26|466.66|467.84|466.24|0
1636558130000|2021-11-10 15:28:50|468.47|466.87|468.05|466.45|468.47|466.87|468.05|466.45|0
1636558140000|2021-11-10 15:29:00|467.84|466.24|467.63|466.03|467.84|466.24|467.63|466.03|0
1636558150000|2021-11-10 15:29:10|467.84|466.24|467.42|465.82|467.84|466.24|467.42|465.82|0
1636558160000|2021-11-10 15:29:20|467.21|465.61|467.42|465.82|467.42|465.82|467.21|465.61|0
1636558170000|2021-11-10 15:29:30|467.21|465.61|467.21|465.61|467.42|465.82|467|465.4|0
1636558180000|2021-11-10 15:29:40|467|465.4|467|465.4|467|465.4|467|465.4|0
1636558190000|2021-11-10 15:29:50|467.21|465.61|467.42|465.82|467.42|465.82|467.21|465.61|0
1636558200000|2021-11-10 15:30:00|467.63|466.03|467.42|465.82|467.63|466.03|467.42|465.82|0
1636558210000|2021-11-10 15:30:10|467.63|466.03|467.42|465.82|467.63|466.03|467.42|465.82|0
1636558220000|2021-11-10 15:30:20|467.84|466.24|467.63|466.03|467.84|466.24|467.63|466.03|0
1636558230000|2021-11-10 15:30:30|467.84|466.24|468.05|466.45|468.05|466.45|467.63|466.03|0
1636558240000|2021-11-10 15:30:40|467.84|466.24|468.05|466.45|468.05|466.45|467.84|466.24|0
1636558250000|2021-11-10 15:30:50|467.94|466.34|468.05|466.45|468.15|466.55|467.94|466.34|0
1636558260000|2021-11-10 15:31:00|468.26|466.66|468.05|466.45|468.26|466.66|468.05|466.45|0
1636558270000|2021-11-10 15:31:10|468.68|467.08|468.36|466.76|468.68|467.08|468.36|466.76|0
1636558280000|2021-11-10 15:31:20|468.26|466.66|467.21|465.61|468.26|466.66|467.21|465.61|0
1636558290000|2021-11-10 15:31:30|467.42|465.82|467|465.4|467.42|465.82|467|465.4|0
1636558300000|2021-11-10 15:31:40|466.79|465.19|466.79|465.19|466.79|465.19|466.79|465.19|0
1636558310000|2021-11-10 15:31:50|467|465.4|466.16|464.56|467|465.4|466.16|464.56|0
1636558320000|2021-11-10 15:32:00|466.37|464.77|466.58|464.98|466.58|464.98|466.37|464.77|0
1636558330000|2021-11-10 15:32:10|466.37|464.77|466.26|464.66|466.37|464.77|466.16|464.56|0
1636558340000|2021-11-10 15:32:20|466.37|464.77|465.95|464.35|466.37|464.77|465.95|464.35|0
1636558350000|2021-11-10 15:32:30|465.53|463.93|465.32|463.72|465.53|463.93|465.11|463.51|0
1636558360000|2021-11-10 15:32:40|465.53|463.93|466.16|464.56|466.37|464.77|465.53|463.93|0
1636558370000|2021-11-10 15:32:50|465.95|464.35|465.74|464.14|465.95|464.35|465.53|463.93|0
1636558380000|2021-11-10 15:33:00|465.95|464.35|465.74|464.14|466.16|464.56|465.74|464.14|0
1636558390000|2021-11-10 15:33:10|465.95|464.35|466.16|464.56|466.16|464.56|465.95|464.35|0
1636558400000|2021-11-10 15:33:20|466.37|464.77|466.16|464.56|466.37|464.77|466.16|464.56|0
1636558410000|2021-11-10 15:33:30|466.26|464.66|467|465.4|467|465.4|466.26|464.66|0
1636558420000|2021-11-10 15:33:40|466.79|465.19|466.58|464.98|466.79|465.19|466.58|464.98|0
1636558430000|2021-11-10 15:33:50|466.37|464.77|465.95|464.35|466.58|464.98|465.95|464.35|0
1636558440000|2021-11-10 15:34:00|465.74|464.14|465.95|464.35|466.05|464.45|465.74|464.14|0
1636558450000|2021-11-10 15:34:10|466.37|464.77|466.79|465.19|467|465.4|466.37|464.77|0
1636558460000|2021-11-10 15:34:20|466.37|464.77|465.95|464.35|466.58|464.98|465.95|464.35|0
1636558470000|2021-11-10 15:34:30|466.37|464.77|466.79|465.19|466.79|465.19|466.37|464.77|0
1636558480000|2021-11-10 15:34:40|466.58|464.98|466.79|465.19|466.79|465.19|466.58|464.98|0
1636558490000|2021-11-10 15:34:50|466.58|464.98|466.58|464.98|466.58|464.98|466.37|464.77|0
1636558500000|2021-11-10 15:35:00|466.37|464.77|467|465.4|467|465.4|466.37|464.77|0
1636558510000|2021-11-10 15:35:10|466.89|465.29|467.21|465.61|467.21|465.61|466.89|465.29|0
1636558520000|2021-11-10 15:35:20|467.42|465.82|467.84|466.24|467.84|466.24|467.42|465.82|0
1636558530000|2021-11-10 15:35:30|467.63|466.03|467.42|465.82|467.63|466.03|467.42|465.82|0
1636558540000|2021-11-10 15:35:40|467.21|465.61|467.63|466.03|467.84|466.24|467.21|465.61|0
1636558550000|2021-11-10 15:35:50|467.21|465.61|466.79|465.19|467.21|465.61|466.79|465.19|0
1636558560000|2021-11-10 15:36:00|467.21|465.61|467.42|465.82|467.42|465.82|467.21|465.61|0
1636558570000|2021-11-10 15:36:10|467.21|465.61|467|465.4|467.21|465.61|467|465.4|0
1636558580000|2021-11-10 15:36:20|466.79|465.19|467.21|465.61|467.21|465.61|466.79|465.19|0
1636558590000|2021-11-10 15:36:30|467|465.4|467.21|465.61|467.21|465.61|467|465.4|0
1636558600000|2021-11-10 15:36:40|467.42|465.82|467.63|466.03|467.63|466.03|467.42|465.82|0
1636558610000|2021-11-10 15:36:50|467.31|465.71|467.21|465.61|467.42|465.82|467.21|465.61|0
1636558620000|2021-11-10 15:37:00|467.42|465.82|467.84|466.24|467.84|466.24|467.42|465.82|0
1636558630000|2021-11-10 15:37:10|467.63|466.03|467.63|466.03|467.63|466.03|467.42|465.82|0
1636558640000|2021-11-10 15:37:20|467.84|466.24|468.05|466.45|468.05|466.45|467.84|466.24|0
1636558650000|2021-11-10 15:37:30|467.84|466.24|468.26|466.66|468.26|466.66|467.84|466.24|0
1636558660000|2021-11-10 15:37:40|468.05|466.45|467.84|466.24|468.26|466.66|467.84|466.24|0
1636558670000|2021-11-10 15:37:50|468.05|466.45|467.84|466.24|468.26|466.66|467.84|466.24|0
1636558680000|2021-11-10 15:38:00|468.05|466.45|468.26|466.66|468.26|466.66|468.05|466.45|0
1636558690000|2021-11-10 15:38:10|468.05|466.45|468.05|466.45|468.26|466.66|468.05|466.45|0
1636558700000|2021-11-10 15:38:20|468.15|466.55|468.05|466.45|468.26|466.66|468.05|466.45|0
1636558710000|2021-11-10 15:38:30|468.26|466.66|468.47|466.87|468.47|466.87|468.26|466.66|0
1636558720000|2021-11-10 15:38:40|468.26|466.66|468.05|466.45|468.26|466.66|468.05|466.45|0
1636558730000|2021-11-10 15:38:50|467.84|466.24|467.84|466.24|467.84|466.24|467.63|466.03|0
1636558740000|2021-11-10 15:39:00|468.05|466.45|468.26|466.66|468.26|466.66|468.05|466.45|0
1636558750000|2021-11-10 15:39:10|468.47|466.87|468.78|467.18|468.78|467.18|468.47|466.87|0
1636558760000|2021-11-10 15:39:20|468.68|467.08|469.2|467.6|469.31|467.71|468.68|467.08|0
1636558770000|2021-11-10 15:39:30|469.1|467.5|468.68|467.08|469.1|467.5|468.68|467.08|0
1636558780000|2021-11-10 15:39:40|468.47|466.87|468.05|466.45|468.47|466.87|468.05|466.45|0
1636558790000|2021-11-10 15:39:50|468.26|466.66|468.89|467.29|468.89|467.29|468.26|466.66|0
1636558800000|2021-11-10 15:40:00|469.31|467.71|469.31|467.71|469.52|467.92|469.31|467.71|0
1636558810000|2021-11-10 15:40:10|469.52|467.92|469.1|467.5|469.52|467.92|469.1|467.5|0
1636558820000|2021-11-10 15:40:20|468.68|467.08|468.47|466.87|468.68|467.08|468.47|466.87|0
1636558830000|2021-11-10 15:40:30|468.26|466.66|468.26|466.66|468.68|467.08|468.26|466.66|0
1636558840000|2021-11-10 15:40:40|468.05|466.45|468.26|466.66|468.26|466.66|468.05|466.45|0
1636558850000|2021-11-10 15:40:50|468.47|466.87|468.26|466.66|468.68|467.08|468.26|466.66|0
1636558860000|2021-11-10 15:41:00|468.05|466.45|467.84|466.24|468.05|466.45|467.84|466.24|0
1636558870000|2021-11-10 15:41:10|468.15|466.55|468.05|466.45|468.26|466.66|468.05|466.45|0
1636558880000|2021-11-10 15:41:20|467.84|466.24|467.21|465.61|467.94|466.34|467.21|465.61|0
1636558890000|2021-11-10 15:41:30|467|465.4|466.79|465.19|467|465.4|466.79|465.19|0
1636558900000|2021-11-10 15:41:40|466.58|464.98|466.58|464.98|466.58|464.98|466.58|464.98|0
1636558910000|2021-11-10 15:41:50|466.79|465.19|466.79|465.19|466.79|465.19|466.58|464.98|0
1636558920000|2021-11-10 15:42:00|466.58|464.98|466.16|464.56|466.79|465.19|466.16|464.56|0
1636558930000|2021-11-10 15:42:10|465.95|464.35|465.95|464.35|465.95|464.35|465.95|464.35|0
1636558940000|2021-11-10 15:42:20|466.16|464.56|465.95|464.35|466.37|464.77|465.95|464.35|0
1636558950000|2021-11-10 15:42:30|465.74|464.14|465.95|464.35|465.95|464.35|465.74|464.14|0
1636558960000|2021-11-10 15:42:40|465.74|464.14|465.95|464.35|465.95|464.35|465.32|463.72|0
1636558970000|2021-11-10 15:42:50|466.16|464.56|466.58|464.98|466.58|464.98|466.16|464.56|0
1636558980000|2021-11-10 15:43:00|466.16|464.56|466.37|464.77|466.37|464.77|465.95|464.35|0
1636558990000|2021-11-10 15:43:10|466.16|464.56|466.57|464.97|466.57|464.97|466.16|464.56|0
1636559000000|2021-11-10 15:43:20|466.78|465.18|467.2|465.6|467.2|465.6|466.78|465.18|0
1636559010000|2021-11-10 15:43:30|467.41|465.81|466.57|464.97|467.41|465.81|466.57|464.97|0
1636559020000|2021-11-10 15:43:40|466.78|465.18|466.78|465.18|466.78|465.18|466.57|464.97|0
1636559030000|2021-11-10 15:43:50|466.99|465.39|466.99|465.39|467.2|465.6|466.99|465.39|0
1636559040000|2021-11-10 15:44:00|467.2|465.6|466.99|465.39|467.62|466.02|466.99|465.39|0
1636559050000|2021-11-10 15:44:10|466.78|465.18|466.78|465.18|466.78|465.18|466.57|464.97|0
1636559060000|2021-11-10 15:44:20|466.99|465.39|466.57|464.97|466.99|465.39|466.57|464.97|0
1636559070000|2021-11-10 15:44:30|466.78|465.18|466.78|465.18|466.78|465.18|466.57|464.97|0
1636559080000|2021-11-10 15:44:40|466.36|464.76|466.15|464.55|466.36|464.76|465.94|464.34|0
1636559090000|2021-11-10 15:44:50|465.73|464.13|465.73|464.13|465.94|464.34|465.73|464.13|0
1636559100000|2021-11-10 15:45:00|465.94|464.34|466.15|464.55|466.15|464.55|465.73|464.13|0
1636559110000|2021-11-10 15:45:10|466.36|464.76|465.73|464.13|466.36|464.76|465.73|464.13|0
1636559120000|2021-11-10 15:45:20|465.94|464.34|466.15|464.55|466.15|464.55|465.94|464.34|0
1636559130000|2021-11-10 15:45:30|465.94|464.34|466.57|464.97|466.57|464.97|465.94|464.34|0
1636559140000|2021-11-10 15:45:40|466.36|464.76|466.78|465.18|466.78|465.18|466.36|464.76|0
1636559150000|2021-11-10 15:45:50|466.99|465.39|466.78|465.18|466.99|465.39|466.78|465.18|0
1636559160000|2021-11-10 15:46:00|466.57|464.97|466.78|465.18|466.99|465.39|466.57|464.97|0
1636559170000|2021-11-10 15:46:10|466.99|465.39|466.88|465.28|466.99|465.39|466.78|465.18|0
1636559180000|2021-11-10 15:46:20|466.78|465.18|466.57|464.97|466.99|465.39|466.57|464.97|0
1636559190000|2021-11-10 15:46:30|466.36|464.76|466.78|465.18|466.78|465.18|466.36|464.76|0
1636559200000|2021-11-10 15:46:40|466.99|465.39|466.99|465.39|466.99|465.39|466.99|465.39|0
1636559210000|2021-11-10 15:46:50|466.78|465.18|466.78|465.18|466.78|465.18|466.67|465.07|0
1636559220000|2021-11-10 15:47:00|466.99|465.39|466.78|465.18|467.2|465.6|466.78|465.18|0
1636559230000|2021-11-10 15:47:10|466.57|464.97|466.36|464.76|466.57|464.97|466.36|464.76|0
1636559240000|2021-11-10 15:47:20|466.57|464.97|466.78|465.18|466.99|465.39|466.57|464.97|0
1636559250000|2021-11-10 15:47:30|466.99|465.39|467.2|465.6|467.2|465.6|466.99|465.39|0
1636559260000|2021-11-10 15:47:40|466.99|465.39|466.78|465.18|466.99|465.39|466.78|465.18|0
1636559270000|2021-11-10 15:47:50|466.57|464.97|466.57|464.97|466.78|465.18|466.57|464.97|0
1636559280000|2021-11-10 15:48:00|466.36|464.76|466.15|464.55|466.36|464.76|466.15|464.55|0
1636559290000|2021-11-10 15:48:10|465.94|464.34|466.36|464.76|466.36|464.76|465.94|464.34|0
1636559300000|2021-11-10 15:48:20|466.15|464.55|466.78|465.18|466.78|465.18|466.15|464.55|0
1636559310000|2021-11-10 15:48:30|466.57|464.97|466.57|464.97|466.57|464.97|466.36|464.76|0
1636559320000|2021-11-10 15:48:40|466.78|465.18|466.57|464.97|466.78|465.18|466.57|464.97|0
1636559330000|2021-11-10 15:48:50|466.99|465.39|467.2|465.6|467.2|465.6|466.88|465.28|0
1636559340000|2021-11-10 15:49:00|466.57|464.97|466.57|464.97|466.99|465.39|466.57|464.97|0
1636559350000|2021-11-10 15:49:10|466.78|465.18|466.99|465.39|466.99|465.39|466.78|465.18|0
1636559360000|2021-11-10 15:49:20|466.57|464.97|466.57|464.97|466.78|465.18|466.57|464.97|0
1636559370000|2021-11-10 15:49:30|466.36|464.76|466.36|464.76|466.36|464.76|466.36|464.76|0
1636559380000|2021-11-10 15:49:40|466.57|464.97|466.57|464.97|466.78|465.18|466.57|464.97|0
1636559390000|2021-11-10 15:49:50|466.36|464.76|466.36|464.76|466.57|464.97|466.36|464.76|0
1636559400000|2021-11-10 15:50:00|466.15|464.55|466.36|464.76|466.36|464.76|465.94|464.34|0
1636559410000|2021-11-10 15:50:10|465.94|464.34|466.15|464.55|466.15|464.55|465.94|464.34|0
1636559420000|2021-11-10 15:50:20|466.36|464.76|466.99|465.39|466.99|465.39|466.36|464.76|0
1636559430000|2021-11-10 15:50:30|467.2|465.6|467.2|465.6|467.2|465.6|466.99|465.39|0
1636559440000|2021-11-10 15:50:40|467.41|465.81|467.2|465.6|467.41|465.81|467.2|465.6|0
1636559450000|2021-11-10 15:50:50|466.99|465.39|467.2|465.6|467.2|465.6|466.99|465.39|0
1636559460000|2021-11-10 15:51:00|466.78|465.18|467.2|465.6|467.2|465.6|466.78|465.18|0
1636559470000|2021-11-10 15:51:10|467.41|465.81|467.62|466.02|467.62|466.02|467.41|465.81|0
1636559480000|2021-11-10 15:51:20|467.51|465.91|467.83|466.23|467.83|466.23|467.51|465.91|0
1636559490000|2021-11-10 15:51:30|468.04|466.44|467.83|466.23|468.46|466.86|467.83|466.23|0
1636559500000|2021-11-10 15:51:40|468.25|466.65|467.83|466.23|468.46|466.86|467.83|466.23|0
1636559510000|2021-11-10 15:51:50|467.62|466.02|467.72|466.12|467.83|466.23|467.62|466.02|0
1636559520000|2021-11-10 15:52:00|468.04|466.44|468.25|466.65|468.25|466.65|468.04|466.44|0
1636559530000|2021-11-10 15:52:10|468.35|466.75|468.04|466.44|468.35|466.75|468.04|466.44|0
1636559540000|2021-11-10 15:52:20|468.25|466.65|468.25|466.65|468.25|466.65|468.25|466.65|0
1636559550000|2021-11-10 15:52:30|468.46|466.86|468.46|466.86|468.46|466.86|468.46|466.86|0
1636559560000|2021-11-10 15:52:40|468.25|466.65|468.25|466.65|468.46|466.86|468.25|466.65|0
1636559580000|2021-11-10 15:53:00|468.04|466.44|468.25|466.65|468.25|466.65|468.04|466.44|0
1636559590000|2021-11-10 15:53:10|468.04|466.44|468.14|466.54|468.14|466.54|467.83|466.23|0
1636559600000|2021-11-10 15:53:20|468.25|466.65|468.67|467.07|468.67|467.07|468.25|466.65|0
1636559610000|2021-11-10 15:53:30|468.46|466.86|468.25|466.65|468.46|466.86|468.25|466.65|0
1636559620000|2021-11-10 15:53:40|468.46|466.86|468.25|466.65|468.46|466.86|468.25|466.65|0
1636559630000|2021-11-10 15:53:50|468.04|466.44|468.04|466.44|468.04|466.44|467.83|466.23|0
1636559640000|2021-11-10 15:54:00|467.93|466.33|468.25|466.65|468.25|466.65|467.93|466.33|0
1636559650000|2021-11-10 15:54:10|468.04|466.44|468.04|466.44|468.14|466.54|468.04|466.44|0
1636559660000|2021-11-10 15:54:20|468.46|466.86|468.46|466.86|468.46|466.86|468.25|466.65|0
1636559670000|2021-11-10 15:54:30|468.67|467.07|468.67|467.07|468.67|467.07|468.67|467.07|0
1636559680000|2021-11-10 15:54:40|468.46|466.86|468.46|466.86|468.67|467.07|468.46|466.86|0
1636559690000|2021-11-10 15:54:50|468.25|466.65|468.04|466.44|468.25|466.65|468.04|466.44|0
1636559700000|2021-11-10 15:55:00|468.25|466.65|468.25|466.65|468.25|466.65|468.04|466.44|0
1636559710000|2021-11-10 15:55:10|468.46|466.86|468.25|466.65|468.46|466.86|468.25|466.65|0
1636559720000|2021-11-10 15:55:20|468.04|466.44|468.04|466.44|468.04|466.44|468.04|466.44|0
1636559730000|2021-11-10 15:55:30|467.83|466.23|467.83|466.23|467.83|466.23|467.83|466.23|0
1636559740000|2021-11-10 15:55:40|468.04|466.44|467.83|466.23|468.04|466.44|467.83|466.23|0
1636559750000|2021-11-10 15:55:50|467.62|466.02|467.62|466.02|467.62|466.02|467.62|466.02|0
1636559760000|2021-11-10 15:56:00|467.41|465.81|467.41|465.81|467.41|465.81|467.41|465.81|0
1636559770000|2021-11-10 15:56:10|467.2|465.6|467.2|465.6|467.41|465.81|467.2|465.6|0
1636559780000|2021-11-10 15:56:20|467.41|465.81|466.78|465.18|467.41|465.81|466.78|465.18|0
1636559790000|2021-11-10 15:56:30|466.57|464.97|466.57|464.97|466.57|464.97|466.57|464.97|0
1636559800000|2021-11-10 15:56:40|466.78|465.18|466.78|465.18|466.78|465.18|466.78|465.18|0
1636559810000|2021-11-10 15:56:50|466.99|465.39|467.2|465.6|467.2|465.6|466.99|465.39|0
1636559820000|2021-11-10 15:57:00|467.62|466.02|467.83|466.23|467.83|466.23|467.62|466.02|0
1636559830000|2021-11-10 15:57:10|468.04|466.44|468.46|466.86|468.46|466.86|468.04|466.44|0
1636559840000|2021-11-10 15:57:20|468.25|466.65|468.46|466.86|468.46|466.86|468.25|466.65|0
1636559850000|2021-11-10 15:57:30|468.25|466.65|468.25|466.65|468.25|466.65|467.83|466.23|0
1636559860000|2021-11-10 15:57:40|468.46|466.86|468.25|466.65|468.67|467.07|468.25|466.65|0
1636559870000|2021-11-10 15:57:50|468.04|466.44|467.62|466.02|468.04|466.44|467.62|466.02|0
1636559880000|2021-11-10 15:58:00|467.41|465.81|467.62|466.02|467.62|466.02|467.41|465.81|0
1636559890000|2021-11-10 15:58:10|467.41|465.81|467.2|465.6|467.41|465.81|467.2|465.6|0
1636559900000|2021-11-10 15:58:20|467.41|465.81|467.41|465.81|467.62|466.02|467.41|465.81|0
1636559910000|2021-11-10 15:58:30|467.62|466.02|467.41|465.81|467.62|466.02|467.41|465.81|0
1636559920000|2021-11-10 15:58:40|467.62|466.02|466.57|464.97|467.62|466.02|466.57|464.97|0
1636559930000|2021-11-10 15:58:50|466.36|464.76|466.15|464.55|466.57|464.97|466.15|464.55|0
1636559940000|2021-11-10 15:59:00|466.36|464.76|466.36|464.76|466.36|464.76|465.94|464.34|0
1636559950000|2021-11-10 15:59:10|466.57|464.97|466.57|464.97|466.57|464.97|466.57|464.97|0
1636559960000|2021-11-10 15:59:20|466.78|465.18|466.99|465.39|466.99|465.39|466.57|464.97|0
1636559970000|2021-11-10 15:59:30|466.78|465.18|466.36|464.76|466.78|465.18|466.36|464.76|0
1636559980000|2021-11-10 15:59:40|466.57|464.97|466.57|464.97|466.57|464.97|466.36|464.76|0
1636559990000|2021-11-10 15:59:50|466.78|465.18|466.15|464.55|466.78|465.18|466.15|464.55|0
1636560000000|2021-11-10 16:00:00|465.73|464.13|466.99|465.39|466.99|465.39|465.73|464.13|0
1636560010000|2021-11-10 16:00:10|466.78|465.18|467.2|465.6|467.2|465.6|466.78|465.18|0
1636560020000|2021-11-10 16:00:20|467.41|465.81|467.62|466.02|467.83|466.23|467.41|465.81|0
1636560030000|2021-11-10 16:00:30|467.83|466.23|467.62|466.02|467.83|466.23|467.62|466.02|0
1636560040000|2021-11-10 16:00:40|467.41|465.81|467.41|465.81|467.41|465.81|467.2|465.6|0
1636560050000|2021-11-10 16:00:50|467.62|466.02|467.62|466.02|467.62|466.02|467.62|466.02|0
1636560060000|2021-11-10 16:01:00|467.51|465.91|467.2|465.6|467.51|465.91|467.2|465.6|0
1636560070000|2021-11-10 16:01:10|467.41|465.81|467.41|465.81|467.41|465.81|467.2|465.6|0
1636560080000|2021-11-10 16:01:20|467.19|465.59|466.98|465.38|467.19|465.59|466.98|465.38|0
1636560090000|2021-11-10 16:01:30|467.19|465.59|467.62|466.02|467.62|466.02|467.19|465.59|0
1636560100000|2021-11-10 16:01:40|468.04|466.44|468.88|467.28|468.88|467.28|468.04|466.44|0
1636560110000|2021-11-10 16:01:50|468.67|467.07|468.25|466.65|468.67|467.07|468.25|466.65|0
1636560120000|2021-11-10 16:02:00|468.46|466.86|468.04|466.44|468.46|466.86|468.04|466.44|0
1636560130000|2021-11-10 16:02:10|467.82|466.22|467.4|465.8|467.82|466.22|467.4|465.8|0
1636560140000|2021-11-10 16:02:20|467.3|465.7|467.61|466.01|467.61|466.01|467.3|465.7|0
1636560150000|2021-11-10 16:02:30|467.4|465.8|468.03|466.43|468.03|466.43|467.4|465.8|0
1636560160000|2021-11-10 16:02:40|468.24|466.64|468.46|466.86|468.67|467.07|468.24|466.64|0
1636560170000|2021-11-10 16:02:50|468.67|467.07|468.45|466.85|468.88|467.28|468.45|466.85|0
1636560180000|2021-11-10 16:03:00|468.67|467.07|469.09|467.49|469.3|467.7|468.67|467.07|0
1636560190000|2021-11-10 16:03:10|469.3|467.7|469.3|467.7|469.3|467.7|469.3|467.7|0
1636560200000|2021-11-10 16:03:20|469.51|467.91|470.14|468.54|470.14|468.54|469.51|467.91|0
1636560210000|2021-11-10 16:03:30|470.35|468.75|469.72|468.12|470.35|468.75|469.51|467.91|0
1636560220000|2021-11-10 16:03:40|469.51|467.91|469.51|467.91|469.51|467.91|469.3|467.7|0
1636560230000|2021-11-10 16:03:50|469.09|467.49|468.45|466.85|469.09|467.49|468.45|466.85|0
1636560240000|2021-11-10 16:04:00|468.66|467.06|468.66|467.06|469.09|467.49|468.66|467.06|0
1636560250000|2021-11-10 16:04:10|468.45|466.85|468.24|466.64|468.45|466.85|468.24|466.64|0
1636560260000|2021-11-10 16:04:20|468.45|466.85|468.03|466.43|468.45|466.85|468.03|466.43|0
1636560270000|2021-11-10 16:04:30|468.24|466.64|468.87|467.27|468.87|467.27|468.24|466.64|0
1636560280000|2021-11-10 16:04:40|468.45|466.85|468.24|466.64|468.45|466.85|468.24|466.64|0
1636560290000|2021-11-10 16:04:50|468.45|466.85|468.13|466.53|468.45|466.85|468.13|466.53|0
1636560300000|2021-11-10 16:05:00|468.03|466.43|468.24|466.64|468.45|466.85|468.03|466.43|0
1636560310000|2021-11-10 16:05:10|468.45|466.85|469.08|467.48|469.08|467.48|468.45|466.85|0
1636560320000|2021-11-10 16:05:20|469.29|467.69|469.29|467.69|469.29|467.69|469.29|467.69|0
1636560330000|2021-11-10 16:05:30|469.51|467.91|468.87|467.27|469.51|467.91|468.87|467.27|0
1636560340000|2021-11-10 16:05:40|468.45|466.85|468.03|466.43|468.45|466.85|468.03|466.43|0
1636560350000|2021-11-10 16:05:50|467.82|466.22|467.4|465.8|467.82|466.22|467.19|465.59|0
1636560360000|2021-11-10 16:06:00|467.61|466.01|467.4|465.8|467.61|466.01|467.4|465.8|0
1636560370000|2021-11-10 16:06:10|467.19|465.59|466.77|465.17|467.19|465.59|466.77|465.17|0
1636560380000|2021-11-10 16:06:20|466.35|464.75|466.98|465.38|466.98|465.38|466.35|464.75|0
1636560390000|2021-11-10 16:06:30|467.19|465.59|467.61|466.01|467.61|466.01|467.19|465.59|0
1636560400000|2021-11-10 16:06:40|467.82|466.22|468.24|466.64|468.24|466.64|467.61|466.01|0
1636560410000|2021-11-10 16:06:50|468.45|466.85|467.61|466.01|468.45|466.85|467.61|466.01|0
1636560420000|2021-11-10 16:07:00|467.82|466.22|467.4|465.8|467.82|466.22|467.4|465.8|0
1636560430000|2021-11-10 16:07:10|467.29|465.69|467.82|466.22|467.82|466.22|467.29|465.69|0
1636560440000|2021-11-10 16:07:20|467.61|466.01|467.4|465.8|467.61|466.01|467.4|465.8|0
1636560450000|2021-11-10 16:07:30|467.19|465.59|467.61|466.01|467.61|466.01|467.19|465.59|0
1636560460000|2021-11-10 16:07:40|467.82|466.22|468.03|466.43|468.03|466.43|467.82|466.22|0
1636560470000|2021-11-10 16:07:50|467.82|466.22|467.61|466.01|468.03|466.43|467.61|466.01|0
1636560480000|2021-11-10 16:08:00|467.82|466.22|468.03|466.43|468.03|466.43|467.82|466.22|0
1636560490000|2021-11-10 16:08:10|468.45|466.85|468.45|466.85|468.45|466.85|468.45|466.85|0
1636560500000|2021-11-10 16:08:20|468.24|466.64|468.03|466.43|468.24|466.64|468.03|466.43|0
1636560510000|2021-11-10 16:08:30|468.24|466.64|468.45|466.85|468.45|466.85|468.24|466.64|0
1636560520000|2021-11-10 16:08:40|468.24|466.64|468.45|466.85|468.45|466.85|468.24|466.64|0
1636560530000|2021-11-10 16:08:50|468.24|466.64|468.24|466.64|468.24|466.64|468.03|466.43|0
1636560540000|2021-11-10 16:09:00|468.45|466.85|468.03|466.43|468.45|466.85|468.03|466.43|0
1636560550000|2021-11-10 16:09:10|468.24|466.64|468.03|466.43|468.24|466.64|468.03|466.43|0
1636560560000|2021-11-10 16:09:20|468.24|466.64|468.45|466.85|468.45|466.85|468.24|466.64|0
1636560570000|2021-11-10 16:09:30|468.24|466.64|468.03|466.43|468.45|466.85|468.03|466.43|0
1636560580000|2021-11-10 16:09:40|468.24|466.64|468.24|466.64|468.24|466.64|468.03|466.43|0
1636560590000|2021-11-10 16:09:50|468.03|466.43|468.66|467.06|468.66|467.06|468.03|466.43|0
1636560600000|2021-11-10 16:10:00|468.45|466.85|468.24|466.64|468.66|467.06|468.24|466.64|0
1636560610000|2021-11-10 16:10:10|468.03|466.43|467.24|465.64|468.03|466.43|467.24|465.64|0
1636560620000|2021-11-10 16:10:20|467.45|465.85|467.13|465.53|467.45|465.85|467.03|465.43|0
1636560630000|2021-11-10 16:10:30|467.03|465.43|466.82|465.22|467.03|465.43|466.61|465.01|0
1636560640000|2021-11-10 16:10:40|466.61|465.01|467.03|465.43|467.03|465.43|466.61|465.01|0
1636560650000|2021-11-10 16:10:50|467.24|465.64|467.87|466.27|467.87|466.27|467.24|465.64|0
1636560660000|2021-11-10 16:11:00|468.08|466.48|468.29|466.69|468.29|466.69|468.08|466.48|0
1636560670000|2021-11-10 16:11:10|468.08|466.48|468.5|466.9|468.5|466.9|468.08|466.48|0
1636560680000|2021-11-10 16:11:20|468.71|467.11|468.29|466.69|468.71|467.11|468.29|466.69|0
1636560690000|2021-11-10 16:11:30|468.08|466.48|468.08|466.48|468.08|466.48|467.97|466.37|0
1636560710000|2021-11-10 16:11:50|467.87|466.27|468.71|467.11|468.71|467.11|467.87|466.27|0
1636560720000|2021-11-10 16:12:00|468.92|467.32|468.92|467.32|468.92|467.32|468.92|467.32|0
1636560730000|2021-11-10 16:12:10|468.5|466.9|468.71|467.11|468.71|467.11|468.5|466.9|0
1636560740000|2021-11-10 16:12:20|468.5|466.9|468.29|466.69|468.5|466.9|468.29|466.69|0
1636560750000|2021-11-10 16:12:30|468.08|466.48|467.87|466.27|468.08|466.48|467.87|466.27|0
1636560760000|2021-11-10 16:12:40|468.08|466.48|468.08|466.48|468.08|466.48|467.87|466.27|0
1636560770000|2021-11-10 16:12:50|468.29|466.69|468.5|466.9|468.5|466.9|468.08|466.48|0
1636560780000|2021-11-10 16:13:00|468.29|466.69|468.08|466.48|468.29|466.69|467.87|466.27|0
1636560790000|2021-11-10 16:13:10|467.87|466.27|467.87|466.27|467.87|466.27|467.66|466.06|0
1636560800000|2021-11-10 16:13:20|468.08|466.48|468.08|466.48|468.29|466.69|468.08|466.48|0
1636560810000|2021-11-10 16:13:30|467.87|466.27|467.87|466.27|467.87|466.27|467.87|466.27|0
1636560820000|2021-11-10 16:13:40|467.66|466.06|468.08|466.48|468.08|466.48|467.66|466.06|0
1636560830000|2021-11-10 16:13:50|467.87|466.27|468.08|466.48|468.08|466.48|467.87|466.27|0
1636560840000|2021-11-10 16:14:00|467.87|466.27|468.08|466.48|468.08|466.48|467.87|466.27|0
1636560850000|2021-11-10 16:14:10|467.66|466.06|467.66|466.06|467.66|466.06|467.66|466.06|0
1636560860000|2021-11-10 16:14:20|467.45|465.85|467.24|465.64|467.45|465.85|467.24|465.64|0
1636560870000|2021-11-10 16:14:30|467.66|466.06|467.87|466.27|467.87|466.27|467.66|466.06|0
1636560880000|2021-11-10 16:14:40|468.08|466.48|467.66|466.06|468.08|466.48|467.66|466.06|0
1636560890000|2021-11-10 16:14:50|467.45|465.85|467.45|465.85|467.45|465.85|467.45|465.85|0
1636560900000|2021-11-10 16:15:00|467.66|466.06|467.66|466.06|467.66|466.06|467.66|466.06|0
1636560910000|2021-11-10 16:15:10|467.87|466.27|467.87|466.27|467.87|466.27|467.87|466.27|0
1636560920000|2021-11-10 16:15:20|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1636560930000|2021-11-10 16:15:30|467.87|466.27|468.08|466.48|468.08|466.48|467.87|466.27|0
1636560940000|2021-11-10 16:15:40|467.87|466.27|467.87|466.27|467.87|466.27|467.87|466.27|0
1636560950000|2021-11-10 16:15:50|468.08|466.48|468.29|466.69|468.29|466.69|468.08|466.48|0
1636560960000|2021-11-10 16:16:00|468.5|466.9|468.5|466.9|468.5|466.9|468.5|466.9|0
1636560970000|2021-11-10 16:16:10|468.08|466.48|467.87|466.27|468.08|466.48|467.87|466.27|0
1636560980000|2021-11-10 16:16:20|467.66|466.06|467.87|466.27|467.87|466.27|467.66|466.06|0
1636560990000|2021-11-10 16:16:30|468.08|466.48|468.5|466.9|468.5|466.9|468.08|466.48|0
1636561000000|2021-11-10 16:16:40|468.29|466.69|467.87|466.27|468.29|466.69|467.87|466.27|0
1636561010000|2021-11-10 16:16:50|468.08|466.48|467.87|466.27|468.08|466.48|467.87|466.27|0
1636561020000|2021-11-10 16:17:00|467.76|466.16|467.87|466.27|467.87|466.27|467.66|466.06|0
1636561030000|2021-11-10 16:17:10|468.29|466.69|467.87|466.27|468.29|466.69|467.87|466.27|0
1636561040000|2021-11-10 16:17:20|468.08|466.48|467.66|466.06|468.08|466.48|467.66|466.06|0
1636561050000|2021-11-10 16:17:30|467.87|466.27|467.87|466.27|467.87|466.27|467.87|466.27|0
1636561060000|2021-11-10 16:17:40|468.08|466.48|468.08|466.48|468.29|466.69|468.08|466.48|0
1636561070000|2021-11-10 16:17:50|468.29|466.69|468.08|466.48|468.29|466.69|468.08|466.48|0
1636561080000|2021-11-10 16:18:00|467.87|466.27|468.18|466.58|468.18|466.58|467.87|466.27|0
1636561090000|2021-11-10 16:18:10|468.29|466.69|467.87|466.27|468.29|466.69|467.87|466.27|0
1636561100000|2021-11-10 16:18:20|467.66|466.06|467.66|466.06|467.66|466.06|467.66|466.06|0
1636561110000|2021-11-10 16:18:30|467.87|466.27|467.66|466.06|467.87|466.27|467.66|466.06|0
1636561120000|2021-11-10 16:18:40|467.44|465.84|467.44|465.84|467.44|465.84|467.44|465.84|0
1636561130000|2021-11-10 16:18:50|467.23|465.63|467.23|465.63|467.23|465.63|467.23|465.63|0
1636561140000|2021-11-10 16:19:00|467.44|465.84|467.23|465.63|467.44|465.84|467.23|465.63|0
1636561150000|2021-11-10 16:19:10|467.02|465.42|467.23|465.63|467.23|465.63|467.02|465.42|0
1636561160000|2021-11-10 16:19:20|467.65|466.05|467.87|466.27|467.87|466.27|467.65|466.05|0
1636561170000|2021-11-10 16:19:30|467.76|466.16|467.65|466.05|467.87|466.27|467.65|466.05|0
1636561180000|2021-11-10 16:19:40|467.44|465.84|467.02|465.42|467.44|465.84|467.02|465.42|0
1636561200000|2021-11-10 16:20:00|467.23|465.63|467.65|466.05|467.65|466.05|467.23|465.63|0
1636561210000|2021-11-10 16:20:10|467.44|465.84|467.44|465.84|467.65|466.05|467.44|465.84|0
1636561220000|2021-11-10 16:20:20|467.65|466.05|467.23|465.63|467.65|466.05|467.23|465.63|0
1636561230000|2021-11-10 16:20:30|467.02|465.42|466.81|465.21|467.02|465.42|466.81|465.21|0
1636561240000|2021-11-10 16:20:40|467.02|465.42|467.23|465.63|467.23|465.63|466.81|465.21|0
1636561250000|2021-11-10 16:20:50|467.44|465.84|467.44|465.84|467.65|466.05|467.44|465.84|0
1636561260000|2021-11-10 16:21:00|467.23|465.63|467.23|465.63|467.44|465.84|467.23|465.63|0
1636561270000|2021-11-10 16:21:10|467.02|465.42|467.02|465.42|467.02|465.42|467.02|465.42|0
1636561280000|2021-11-10 16:21:20|466.91|465.31|467.02|465.42|467.02|465.42|466.91|465.31|0
1636561290000|2021-11-10 16:21:30|467.23|465.63|467.23|465.63|467.23|465.63|467.02|465.42|0
1636561300000|2021-11-10 16:21:40|467.44|465.84|467.23|465.63|467.44|465.84|467.23|465.63|0
1636561310000|2021-11-10 16:21:50|467.02|465.42|466.81|465.21|467.02|465.42|466.6|465|0
1636561320000|2021-11-10 16:22:00|467.02|465.42|466.81|465.21|467.02|465.42|466.81|465.21|0
1636561330000|2021-11-10 16:22:10|466.6|465|466.81|465.21|466.81|465.21|466.6|465|0
1636561340000|2021-11-10 16:22:20|466.7|465.1|466.6|465|466.7|465.1|466.6|465|0
1636561350000|2021-11-10 16:22:30|466.81|465.21|466.6|465|466.81|465.21|466.6|465|0
1636561360000|2021-11-10 16:22:40|466.81|465.21|466.81|465.21|466.81|465.21|466.81|465.21|0
1636561370000|2021-11-10 16:22:50|467.02|465.42|467.23|465.63|467.23|465.63|467.02|465.42|0
1636561380000|2021-11-10 16:23:00|466.6|465|467.02|465.42|467.02|465.42|466.6|465|0
1636561390000|2021-11-10 16:23:10|467.23|465.63|467.23|465.63|467.23|465.63|467.23|465.63|0
1636561400000|2021-11-10 16:23:20|467.44|465.84|467.44|465.84|467.44|465.84|467.44|465.84|0
1636561410000|2021-11-10 16:23:30|467.65|466.05|467.65|466.05|467.65|466.05|467.65|466.05|0
1636561420000|2021-11-10 16:23:40|467.86|466.26|468.07|466.47|468.07|466.47|467.86|466.26|0
1636561430000|2021-11-10 16:23:50|468.28|466.68|468.28|466.68|468.28|466.68|468.07|466.47|0
1636561440000|2021-11-10 16:24:00|468.5|466.9|468.39|466.79|468.5|466.9|468.28|466.68|0
1636561450000|2021-11-10 16:24:10|468.5|466.9|468.28|466.68|468.5|466.9|468.28|466.68|0
1636561460000|2021-11-10 16:24:20|468.07|466.47|468.07|466.47|468.28|466.68|468.07|466.47|0
1636561470000|2021-11-10 16:24:30|468.28|466.68|468.28|466.68|468.28|466.68|468.07|466.47|0
1636561480000|2021-11-10 16:24:40|468.07|466.47|467.86|466.26|468.07|466.47|467.86|466.26|0
1636561490000|2021-11-10 16:24:50|467.96|466.36|467.86|466.26|468.07|466.47|467.86|466.26|0
1636561500000|2021-11-10 16:25:00|467.65|466.05|467.86|466.26|467.86|466.26|467.65|466.05|0
1636561510000|2021-11-10 16:25:10|468.28|466.68|468.28|466.68|468.49|466.89|468.28|466.68|0
1636561520000|2021-11-10 16:25:20|468.07|466.47|468.28|466.68|468.28|466.68|468.07|466.47|0
1636561540000|2021-11-10 16:25:40|468.07|466.47|468.07|466.47|468.07|466.47|468.07|466.47|0
1636561550000|2021-11-10 16:25:50|467.86|466.26|468.07|466.47|468.07|466.47|467.86|466.26|0
1636561560000|2021-11-10 16:26:00|468.28|466.68|467.86|466.26|468.28|466.68|467.86|466.26|0
1636561570000|2021-11-10 16:26:10|468.07|466.47|468.07|466.47|468.28|466.68|468.07|466.47|0
1636561580000|2021-11-10 16:26:20|467.65|466.05|467.65|466.05|467.86|466.26|467.65|466.05|0
1636561590000|2021-11-10 16:26:30|467.44|465.84|467.65|466.05|467.65|466.05|467.44|465.84|0
1636561600000|2021-11-10 16:26:40|467.75|466.15|467.65|466.05|467.75|466.15|467.65|466.05|0
1636561610000|2021-11-10 16:26:50|467.86|466.26|467.86|466.26|467.86|466.26|467.86|466.26|0
1636561620000|2021-11-10 16:27:00|467.65|466.05|467.65|466.05|467.65|466.05|467.44|465.84|0
1636561630000|2021-11-10 16:27:10|467.44|465.84|467.23|465.63|467.44|465.84|467.23|465.63|0
1636561640000|2021-11-10 16:27:20|467.02|465.42|466.81|465.21|467.02|465.42|466.81|465.21|0
1636561650000|2021-11-10 16:27:30|466.6|465|467.02|465.42|467.02|465.42|466.6|465|0
1636561660000|2021-11-10 16:27:40|466.81|465.21|466.81|465.21|466.81|465.21|466.81|465.21|0
1636561670000|2021-11-10 16:27:50|466.6|465|466.39|464.79|466.6|465|466.39|464.79|0
1636561680000|2021-11-10 16:28:00|466.18|464.58|466.18|464.58|466.39|464.79|466.18|464.58|0
1636561690000|2021-11-10 16:28:10|466.39|464.79|465.96|464.36|466.39|464.79|465.96|464.36|0
1636561700000|2021-11-10 16:28:20|466.18|464.58|466.18|464.58|466.18|464.58|465.96|464.36|0
1636561710000|2021-11-10 16:28:30|466.39|464.79|466.39|464.79|466.39|464.79|466.39|464.79|0
1636561720000|2021-11-10 16:28:40|466.28|464.68|466.17|464.57|466.28|464.68|466.17|464.57|0
1636561730000|2021-11-10 16:28:50|465.96|464.36|465.54|463.94|465.96|464.36|465.54|463.94|0
1636561740000|2021-11-10 16:29:00|465.75|464.15|465.33|463.73|465.75|464.15|465.33|463.73|0
1636561750000|2021-11-10 16:29:10|465.12|463.52|465.12|463.52|465.12|463.52|464.91|463.31|0
1636561760000|2021-11-10 16:29:20|464.91|463.31|464.7|463.1|464.91|463.31|464.7|463.1|0
1636561770000|2021-11-10 16:29:30|464.91|463.31|464.7|463.1|464.91|463.31|464.7|463.1|0
1636561780000|2021-11-10 16:29:40|464.28|462.68|464.49|462.89|464.49|462.89|464.28|462.68|0
1636561790000|2021-11-10 16:29:50|464.7|463.1|464.49|462.89|464.7|463.1|464.28|462.68|0
1636561800000|2021-11-10 16:30:00|464.91|463.31|464.7|463.1|464.91|463.31|464.7|463.1|0
1636561810000|2021-11-10 16:30:10|465.12|463.52|465.33|463.73|465.33|463.73|465.12|463.52|0
1636561820000|2021-11-10 16:30:20|465.12|463.52|464.7|463.1|465.12|463.52|464.7|463.1|0
1636561830000|2021-11-10 16:30:30|464.91|463.31|464.91|463.31|464.91|463.31|464.7|463.1|0
1636561840000|2021-11-10 16:30:40|465.12|463.52|465.12|463.52|465.12|463.52|464.91|463.31|0
1636561850000|2021-11-10 16:30:50|465.33|463.73|465.33|463.73|465.54|463.94|465.33|463.73|0
1636561860000|2021-11-10 16:31:00|465.12|463.52|465.12|463.52|465.33|463.73|465.12|463.52|0
1636561870000|2021-11-10 16:31:10|464.91|463.31|464.91|463.31|465.12|463.52|464.91|463.31|0
1636561880000|2021-11-10 16:31:20|465.12|463.52|464.7|463.1|465.12|463.52|464.7|463.1|0
1636561890000|2021-11-10 16:31:30|464.49|462.89|464.49|462.89|464.49|462.89|464.28|462.68|0
1636561900000|2021-11-10 16:31:40|464.28|462.68|464.28|462.68|464.28|462.68|464.28|462.68|0
1636561910000|2021-11-10 16:31:50|464.07|462.47|463.65|462.05|464.07|462.47|463.65|462.05|0
1636561920000|2021-11-10 16:32:00|463.23|461.63|463.23|461.63|463.23|461.63|462.81|461.21|0
1636561930000|2021-11-10 16:32:10|463.44|461.84|463.02|461.42|463.86|462.26|463.02|461.42|0
1636561940000|2021-11-10 16:32:20|463.23|461.63|463.02|461.42|463.23|461.63|462.81|461.21|0
1636561950000|2021-11-10 16:32:30|463.23|461.63|463.02|461.42|463.23|461.63|463.02|461.42|0
1636561960000|2021-11-10 16:32:40|463.23|461.63|463.86|462.26|463.86|462.26|463.23|461.63|0
1636561970000|2021-11-10 16:32:50|464.07|462.47|463.65|462.05|464.07|462.47|463.65|462.05|0
1636561980000|2021-11-10 16:33:00|463.54|461.94|462.81|461.21|463.54|461.94|462.81|461.21|0
1636562000000|2021-11-10 16:33:20|463.02|461.42|462.6|461|463.02|461.42|462.6|461|0
1636562010000|2021-11-10 16:33:30|463.02|461.42|463.44|461.84|463.44|461.84|463.02|461.42|0
1636562020000|2021-11-10 16:33:40|463.23|461.63|463.44|461.84|463.44|461.84|463.23|461.63|0
1636562030000|2021-11-10 16:33:50|463.86|462.26|464.07|462.47|464.07|462.47|463.65|462.05|0
1636562040000|2021-11-10 16:34:00|464.28|462.68|464.7|463.1|464.7|463.1|464.28|462.68|0
1636562050000|2021-11-10 16:34:10|464.91|463.31|464.91|463.31|465.12|463.52|464.91|463.31|0
1636562060000|2021-11-10 16:34:20|465.12|463.52|465.12|463.52|465.12|463.52|465.01|463.41|0
1636562070000|2021-11-10 16:34:30|465.33|463.73|465.33|463.73|465.33|463.73|465.12|463.52|0
1636562090000|2021-11-10 16:34:50|465.12|463.52|465.33|463.73|465.33|463.73|465.12|463.52|0
1636562100000|2021-11-10 16:35:00|465.12|463.52|465.75|464.15|465.75|464.15|465.12|463.52|0
1636562110000|2021-11-10 16:35:10|465.96|464.36|466.17|464.57|466.17|464.57|465.96|464.36|0
1636562120000|2021-11-10 16:35:20|465.75|464.15|465.96|464.36|465.96|464.36|465.75|464.15|0
1636562130000|2021-11-10 16:35:30|466.17|464.57|466.17|464.57|466.17|464.57|466.17|464.57|0
1636562140000|2021-11-10 16:35:40|466.38|464.78|465.96|464.36|466.38|464.78|465.96|464.36|0
1636562150000|2021-11-10 16:35:50|465.54|463.94|465.12|463.52|465.54|463.94|465.12|463.52|0
1636562160000|2021-11-10 16:36:00|465.33|463.73|465.54|463.94|465.54|463.94|464.91|463.31|0
1636562170000|2021-11-10 16:36:10|465.12|463.52|465.75|464.15|465.75|464.15|465.12|463.52|0
1636562180000|2021-11-10 16:36:20|465.33|463.73|465.33|463.73|465.33|463.73|465.12|463.52|0
1636562190000|2021-11-10 16:36:30|465.12|463.52|465.12|463.52|465.12|463.52|464.91|463.31|0
1636562200000|2021-11-10 16:36:40|464.91|463.31|464.49|462.89|464.91|463.31|464.49|462.89|0
1636562210000|2021-11-10 16:36:50|464.7|463.1|464.91|463.31|465.33|463.73|464.7|463.1|0
1636562220000|2021-11-10 16:37:00|464.8|463.2|464.91|463.31|464.91|463.31|464.49|462.89|0
1636562230000|2021-11-10 16:37:10|464.7|463.1|464.49|462.89|464.7|463.1|464.49|462.89|0
1636562240000|2021-11-10 16:37:20|464.38|462.78|464.7|463.1|464.7|463.1|464.38|462.78|0
1636562250000|2021-11-10 16:37:30|464.8|463.2|464.91|463.31|464.91|463.31|464.7|463.1|0
1636562260000|2021-11-10 16:37:40|465.12|463.52|465.33|463.73|465.33|463.73|465.12|463.52|0
1636562270000|2021-11-10 16:37:50|465.54|463.94|465.54|463.94|465.54|463.94|465.43|463.83|0
1636562280000|2021-11-10 16:38:00|465.33|463.73|465.33|463.73|465.33|463.73|465.33|463.73|0
1636562290000|2021-11-10 16:38:10|465.12|463.52|465.12|463.52|465.33|463.73|465.12|463.52|0
1636562300000|2021-11-10 16:38:20|464.91|463.31|464.91|463.31|465.12|463.52|464.91|463.31|0
1636562310000|2021-11-10 16:38:30|464.7|463.1|464.91|463.31|464.91|463.31|464.7|463.1|0
1636562320000|2021-11-10 16:38:40|464.8|463.2|464.49|462.89|464.8|463.2|464.49|462.89|0
1636562330000|2021-11-10 16:38:50|464.28|462.68|464.28|462.68|464.28|462.68|464.07|462.47|0
1636562340000|2021-11-10 16:39:00|464.07|462.47|464.28|462.68|464.28|462.68|464.07|462.47|0
1636562350000|2021-11-10 16:39:10|464.07|462.47|464.49|462.89|464.49|462.89|464.07|462.47|0
1636562360000|2021-11-10 16:39:20|464.7|463.1|464.91|463.31|464.91|463.31|464.7|463.1|0
1636562370000|2021-11-10 16:39:30|464.7|463.1|464.7|463.1|464.7|463.1|464.49|462.89|0
1636562380000|2021-11-10 16:39:40|464.49|462.89|464.49|462.89|464.49|462.89|464.49|462.89|0
1636562390000|2021-11-10 16:39:50|464.28|462.68|464.07|462.47|464.28|462.68|464.07|462.47|0
1636562400000|2021-11-10 16:40:00|464.28|462.68|464.28|462.68|464.49|462.89|464.28|462.68|0
1636562410000|2021-11-10 16:40:10|464.49|462.89|464.49|462.89|464.49|462.89|464.49|462.89|0
1636562430000|2021-11-10 16:40:30|464.7|463.1|464.49|462.89|464.7|463.1|464.27|462.67|0
1636562440000|2021-11-10 16:40:40|464.27|462.67|464.38|462.78|464.49|462.89|464.27|462.67|0
1636562450000|2021-11-10 16:40:50|464.27|462.67|463.85|462.25|464.27|462.67|463.85|462.25|0
1636562460000|2021-11-10 16:41:00|464.06|462.46|464.48|462.88|464.48|462.88|464.06|462.46|0
1636562470000|2021-11-10 16:41:10|464.27|462.67|464.7|463.1|464.7|463.1|464.27|462.67|0
1636562490000|2021-11-10 16:41:30|464.69|463.09|464.48|462.88|464.69|463.09|464.48|462.88|0
1636562500000|2021-11-10 16:41:40|464.59|462.99|464.48|462.88|464.69|463.09|464.48|462.88|0
1636562510000|2021-11-10 16:41:50|464.69|463.09|464.48|462.88|464.69|463.09|464.48|462.88|0
1636562520000|2021-11-10 16:42:00|464.27|462.67|463.85|462.25|464.27|462.67|463.85|462.25|0
1636562540000|2021-11-10 16:42:20|463.64|462.04|463.64|462.04|463.85|462.25|463.64|462.04|0
1636562550000|2021-11-10 16:42:30|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636562560000|2021-11-10 16:42:40|463.01|461.41|462.59|460.99|463.01|461.41|462.59|460.99|0
1636562570000|2021-11-10 16:42:50|462.8|461.2|462.38|460.78|462.8|461.2|462.38|460.78|0
1636562580000|2021-11-10 16:43:00|462.59|460.99|462.38|460.78|462.59|460.99|462.38|460.78|0
1636562590000|2021-11-10 16:43:10|462.17|460.57|461.12|459.52|462.17|460.57|461.12|459.52|0
1636562600000|2021-11-10 16:43:20|460.91|459.31|461.12|459.52|461.12|459.52|460.91|459.31|0
1636562610000|2021-11-10 16:43:30|460.91|459.31|460.91|459.31|460.91|459.31|460.7|459.1|0
1636562620000|2021-11-10 16:43:40|460.7|459.1|460.7|459.1|460.91|459.31|460.7|459.1|0
1636562630000|2021-11-10 16:43:50|460.49|458.89|461.12|459.52|461.12|459.52|460.49|458.89|0
1636562640000|2021-11-10 16:44:00|461.54|459.94|461.33|459.73|461.54|459.94|461.33|459.73|0
1636562650000|2021-11-10 16:44:10|461.75|460.15|461.75|460.15|461.96|460.36|461.75|460.15|0
1636562660000|2021-11-10 16:44:20|461.43|459.83|461.12|459.52|461.43|459.83|461.12|459.52|0
1636562670000|2021-11-10 16:44:30|460.91|459.31|460.91|459.31|460.91|459.31|460.91|459.31|0
1636562680000|2021-11-10 16:44:40|461.12|459.52|461.12|459.52|461.12|459.52|460.91|459.31|0
1636562690000|2021-11-10 16:44:50|460.91|459.31|460.91|459.31|460.91|459.31|460.91|459.31|0
1636562700000|2021-11-10 16:45:00|460.7|459.1|460.49|458.89|460.7|459.1|460.49|458.89|0
1636562710000|2021-11-10 16:45:10|460.7|459.1|461.54|459.94|461.54|459.94|460.7|459.1|0
1636562720000|2021-11-10 16:45:20|461.75|460.15|462.17|460.57|462.17|460.57|461.75|460.15|0
1636562740000|2021-11-10 16:45:40|462.38|460.78|462.8|461.2|462.8|461.2|462.38|460.78|0
1636562750000|2021-11-10 16:45:50|462.59|460.99|462.59|460.99|462.59|460.99|462.59|460.99|0
1636562760000|2021-11-10 16:46:00|462.8|461.2|463.01|461.41|463.01|461.41|462.59|460.99|0
1636562770000|2021-11-10 16:46:10|463.22|461.62|463.64|462.04|463.85|462.25|463.22|461.62|0
1636562780000|2021-11-10 16:46:20|463.43|461.83|463.22|461.62|463.43|461.83|463.22|461.62|0
1636562790000|2021-11-10 16:46:30|463.01|461.41|463.01|461.41|463.22|461.62|463.01|461.41|0
1636562800000|2021-11-10 16:46:40|463.22|461.62|463.64|462.04|463.64|462.04|463.22|461.62|0
1636562810000|2021-11-10 16:46:50|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1636562820000|2021-11-10 16:47:00|463.64|462.04|463.85|462.25|463.85|462.25|463.43|461.83|0
1636562830000|2021-11-10 16:47:10|463.64|462.04|463.64|462.04|463.64|462.04|463.43|461.83|0
1636562840000|2021-11-10 16:47:20|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636562850000|2021-11-10 16:47:30|463.64|462.04|463.85|462.25|463.85|462.25|463.64|462.04|0
1636562860000|2021-11-10 16:47:40|463.64|462.04|463.64|462.04|463.64|462.04|463.64|462.04|0
1636562870000|2021-11-10 16:47:50|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1636562880000|2021-11-10 16:48:00|463.74|462.14|463.85|462.25|463.85|462.25|463.74|462.14|0
1636562890000|2021-11-10 16:48:10|463.64|462.04|463.64|462.04|463.64|462.04|463.64|462.04|0
1636562900000|2021-11-10 16:48:20|463.43|461.83|463.64|462.04|463.64|462.04|463.43|461.83|0
1636562910000|2021-11-10 16:48:30|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636562920000|2021-11-10 16:48:40|463.22|461.62|463.22|461.62|463.22|461.62|463.22|461.62|0
1636562930000|2021-11-10 16:48:50|463.43|461.83|463.43|461.83|463.43|461.83|463.43|461.83|0
1636562940000|2021-11-10 16:49:00|463.64|462.04|463.43|461.83|463.64|462.04|463.43|461.83|0
1636562950000|2021-11-10 16:49:10|463.64|462.04|463.64|462.04|463.64|462.04|463.64|462.04|0
1636562960000|2021-11-10 16:49:20|463.85|462.25|463.64|462.04|463.85|462.25|463.64|462.04|0
1636562970000|2021-11-10 16:49:30|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1636562980000|2021-11-10 16:49:40|464.06|462.46|464.48|462.88|464.48|462.88|464.06|462.46|0
1636562990000|2021-11-10 16:49:50|464.27|462.67|464.06|462.46|464.27|462.67|464.06|462.46|0
1636563000000|2021-11-10 16:50:00|464.27|462.67|464.27|462.67|464.27|462.67|464.06|462.46|0
1636563010000|2021-11-10 16:50:10|464.69|463.09|464.9|463.3|464.9|463.3|464.69|463.09|0
1636563020000|2021-11-10 16:50:20|465.11|463.51|464.69|463.09|465.11|463.51|464.69|463.09|0
1636563030000|2021-11-10 16:50:30|464.9|463.3|464.16|462.56|464.9|463.3|464.06|462.46|0
1636563040000|2021-11-10 16:50:40|464.06|462.46|464.27|462.67|464.27|462.67|464.06|462.46|0
1636563050000|2021-11-10 16:50:50|464.48|462.88|464.27|462.67|464.48|462.88|464.06|462.46|0
1636563060000|2021-11-10 16:51:00|464.06|462.46|464.48|462.88|464.48|462.88|464.06|462.46|0
1636563070000|2021-11-10 16:51:10|464.27|462.67|464.27|462.67|464.48|462.88|464.27|462.67|0
1636563080000|2021-11-10 16:51:20|464.48|462.88|464.48|462.88|464.69|463.09|464.48|462.88|0
1636563090000|2021-11-10 16:51:30|464.9|463.3|464.9|463.3|465.11|463.51|464.9|463.3|0
1636563100000|2021-11-10 16:51:40|464.69|463.09|464.48|462.88|464.69|463.09|464.48|462.88|0
1636563110000|2021-11-10 16:51:50|464.69|463.09|464.69|463.09|464.69|463.09|464.58|462.98|0
1636563120000|2021-11-10 16:52:00|464.48|462.88|464.48|462.88|464.48|462.88|464.37|462.77|0
1636563130000|2021-11-10 16:52:10|464.69|463.09|464.69|463.09|464.69|463.09|464.48|462.88|0
1636563140000|2021-11-10 16:52:20|465.11|463.51|465.32|463.72|465.32|463.72|465.11|463.51|0
1636563150000|2021-11-10 16:52:30|465.53|463.93|465.53|463.93|465.53|463.93|465.53|463.93|0
1636563160000|2021-11-10 16:52:40|465.32|463.72|465.11|463.51|465.32|463.72|465.11|463.51|0
1636563170000|2021-11-10 16:52:50|465.21|463.61|465.11|463.51|465.21|463.61|465.11|463.51|0
1636563180000|2021-11-10 16:53:00|465.32|463.72|465.11|463.51|465.32|463.72|465.11|463.51|0
1636563190000|2021-11-10 16:53:10|464.9|463.3|465.11|463.51|465.11|463.51|464.9|463.3|0
1636563210000|2021-11-10 16:53:30|465.32|463.72|465.32|463.72|465.32|463.72|465.11|463.51|0
1636563220000|2021-11-10 16:53:40|465.11|463.51|465.53|463.93|465.53|463.93|465.11|463.51|0
1636563230000|2021-11-10 16:53:50|465.32|463.72|465.53|463.93|465.53|463.93|465.32|463.72|0
1636563240000|2021-11-10 16:54:00|465.11|463.51|465.11|463.51|465.11|463.51|465.11|463.51|0
1636563250000|2021-11-10 16:54:10|464.9|463.3|464.9|463.3|465.11|463.51|464.9|463.3|0
1636563260000|2021-11-10 16:54:20|464.79|463.19|464.69|463.09|464.79|463.19|464.48|462.88|0
1636563270000|2021-11-10 16:54:30|464.9|463.3|464.9|463.3|464.9|463.3|464.69|463.09|0
1636563280000|2021-11-10 16:54:40|464.69|463.09|464.79|463.19|464.79|463.19|464.69|463.09|0
1636563290000|2021-11-10 16:54:50|464.69|463.09|464.69|463.09|464.69|463.09|464.58|462.98|0
1636563300000|2021-11-10 16:55:00|464.48|462.88|464.9|463.3|464.9|463.3|464.48|462.88|0
1636563310000|2021-11-10 16:55:10|464.79|463.19|464.9|463.3|464.9|463.3|464.79|463.19|0
1636563320000|2021-11-10 16:55:20|465.11|463.51|465.11|463.51|465.11|463.51|465.11|463.51|0
1636563330000|2021-11-10 16:55:30|465.32|463.72|465.32|463.72|465.32|463.72|465.32|463.72|0
1636563340000|2021-11-10 16:55:40|465.11|463.51|465.53|463.93|465.53|463.93|465.11|463.51|0
1636563350000|2021-11-10 16:55:50|465.32|463.72|465.32|463.72|465.32|463.72|465.32|463.72|0
1636563360000|2021-11-10 16:56:00|465.53|463.93|465.32|463.72|465.53|463.93|465.32|463.72|0
1636563370000|2021-11-10 16:56:10|465.11|463.51|465.95|464.35|465.95|464.35|465.11|463.51|0
1636563380000|2021-11-10 16:56:20|466.16|464.56|466.16|464.56|466.16|464.56|466.16|464.56|0
1636563390000|2021-11-10 16:56:30|466.37|464.77|466.58|464.98|466.58|464.98|466.37|464.77|0
1636563400000|2021-11-10 16:56:40|466.37|464.77|466.47|464.87|466.47|464.87|466.37|464.77|0
1636563410000|2021-11-10 16:56:50|466.37|464.77|465.74|464.14|466.37|464.77|465.74|464.14|0
1636563420000|2021-11-10 16:57:00|465.53|463.93|465.53|463.93|465.74|464.14|465.53|463.93|0
1636563430000|2021-11-10 16:57:10|465.32|463.72|465.11|463.51|465.32|463.72|465.11|463.51|0
1636563440000|2021-11-10 16:57:20|465.32|463.72|465.32|463.72|465.53|463.93|465.32|463.72|0
1636563450000|2021-11-10 16:57:30|465.53|463.93|465.32|463.72|465.53|463.93|465.32|463.72|0
1636563460000|2021-11-10 16:57:40|464.9|463.3|464.9|463.3|464.9|463.3|464.69|463.09|0
1636563470000|2021-11-10 16:57:50|464.69|463.09|464.69|463.09|464.69|463.09|464.69|463.09|0
1636563480000|2021-11-10 16:58:00|464.9|463.3|465.32|463.72|465.32|463.72|464.9|463.3|0
1636563490000|2021-11-10 16:58:10|464.9|463.3|464.9|463.3|464.9|463.3|464.69|463.09|0
1636563500000|2021-11-10 16:58:20|464.69|463.09|464.69|463.09|464.69|463.09|464.58|462.98|0
1636563530000|2021-11-10 16:58:50|464.9|463.3|464.9|463.3|464.9|463.3|464.9|463.3|0
1636563540000|2021-11-10 16:59:00|465.11|463.51|464.79|463.19|465.11|463.51|464.79|463.19|0
1636563550000|2021-11-10 16:59:10|464.9|463.3|464.69|463.09|464.9|463.3|464.69|463.09|0
1636563560000|2021-11-10 16:59:20|464.47|462.87|464.9|463.3|464.9|463.3|464.47|462.87|0
1636563570000|2021-11-10 16:59:30|465.11|463.51|465.32|463.72|465.32|463.72|465.11|463.51|0
1636563580000|2021-11-10 16:59:40|465.11|463.51|465.11|463.51|465.11|463.51|465.11|463.51|0
1636563590000|2021-11-10 16:59:50|465.32|463.72|465.53|463.93|465.53|463.93|465.32|463.72|0
1636563600000|2021-11-10 17:00:00|465.32|463.72|465.32|463.72|465.53|463.93|465.32|463.72|0
1636563610000|2021-11-10 17:00:10|465.74|464.14|465.74|464.14|465.74|464.14|465.74|464.14|0
1636563620000|2021-11-10 17:00:20|465.53|463.93|465.74|464.14|465.74|464.14|465.53|463.93|0
1636563630000|2021-11-10 17:00:30|465.84|464.24|466.37|464.77|466.37|464.77|465.84|464.24|0
1636563640000|2021-11-10 17:00:40|465.53|463.93|464.79|463.19|465.53|463.93|464.79|463.19|0
1636563650000|2021-11-10 17:00:50|465.11|463.51|464.68|463.08|465.11|463.51|464.68|463.08|0
1636563660000|2021-11-10 17:01:00|464.47|462.87|464.68|463.08|464.68|463.08|464.47|462.87|0
1636563670000|2021-11-10 17:01:10|464.89|463.29|464.47|462.87|464.89|463.29|464.47|462.87|0
1636563680000|2021-11-10 17:01:20|464.36|462.76|464.68|463.08|464.68|463.08|464.36|462.76|0
1636563690000|2021-11-10 17:01:30|464.47|462.87|464.47|462.87|464.47|462.87|464.26|462.66|0
1636563700000|2021-11-10 17:01:40|465.1|463.5|465.1|463.5|465.32|463.72|465.1|463.5|0
1636563710000|2021-11-10 17:01:50|465.32|463.72|465.95|464.35|465.95|464.35|465.32|463.72|0
1636563720000|2021-11-10 17:02:00|465.74|464.14|465.95|464.35|465.95|464.35|465.63|464.03|0
1636563730000|2021-11-10 17:02:10|465.74|464.14|466.16|464.56|466.16|464.56|465.74|464.14|0
1636563740000|2021-11-10 17:02:20|465.74|464.14|465.53|463.93|465.95|464.35|465.53|463.93|0
1636563750000|2021-11-10 17:02:30|465.31|463.71|464.89|463.29|465.31|463.71|464.89|463.29|0
1636563760000|2021-11-10 17:02:40|465.1|463.5|465.31|463.71|465.31|463.71|464.89|463.29|0
1636563780000|2021-11-10 17:03:00|465.2|463.6|465.52|463.92|465.52|463.92|465.2|463.6|0
1636563790000|2021-11-10 17:03:10|465.31|463.71|464.89|463.29|465.31|463.71|464.89|463.29|0
1636563800000|2021-11-10 17:03:20|464.68|463.08|464.68|463.08|464.68|463.08|464.68|463.08|0
1636563810000|2021-11-10 17:03:30|464.89|463.29|464.68|463.08|464.89|463.29|464.47|462.87|0
1636563830000|2021-11-10 17:03:50|465.1|463.5|465.1|463.5|465.1|463.5|465.1|463.5|0
1636563840000|2021-11-10 17:04:00|464.99|463.39|464.89|463.29|464.99|463.39|464.89|463.29|0
1636563850000|2021-11-10 17:04:10|465.31|463.71|465.31|463.71|465.31|463.71|465.31|463.71|0
1636563860000|2021-11-10 17:04:20|464.89|463.29|465.1|463.5|465.1|463.5|464.89|463.29|0
1636563870000|2021-11-10 17:04:30|464.89|463.29|464.89|463.29|464.89|463.29|464.89|463.29|0
1636563880000|2021-11-10 17:04:40|464.68|463.08|464.47|462.87|464.68|463.08|464.47|462.87|0
1636563890000|2021-11-10 17:04:50|464.68|463.08|464.68|463.08|464.68|463.08|464.68|463.08|0
1636563900000|2021-11-10 17:05:00|464.89|463.29|464.68|463.08|464.89|463.29|464.68|463.08|0
1636563910000|2021-11-10 17:05:10|465.1|463.5|465.1|463.5|465.1|463.5|464.89|463.29|0
1636563920000|2021-11-10 17:05:20|465.31|463.71|465.31|463.71|465.31|463.71|465.31|463.71|0
1636563930000|2021-11-10 17:05:30|465.1|463.5|465.1|463.5|465.31|463.71|465.1|463.5|0
1636563940000|2021-11-10 17:05:40|464.89|463.29|464.89|463.29|464.89|463.29|464.89|463.29|0
1636563950000|2021-11-10 17:05:50|465.1|463.5|464.68|463.08|465.1|463.5|464.68|463.08|0
1636563960000|2021-11-10 17:06:00|464.26|462.66|464.26|462.66|464.26|462.66|464.26|462.66|0
1636563970000|2021-11-10 17:06:10|464.47|462.87|464.47|462.87|464.68|463.08|464.47|462.87|0
1636563980000|2021-11-10 17:06:20|464.05|462.45|464.26|462.66|464.26|462.66|464.05|462.45|0
1636563990000|2021-11-10 17:06:30|464.47|462.87|464.26|462.66|464.47|462.87|464.26|462.66|0
1636564000000|2021-11-10 17:06:40|464.05|462.45|464.05|462.45|464.05|462.45|464.05|462.45|0
1636564010000|2021-11-10 17:06:50|464.26|462.66|464.26|462.66|464.47|462.87|464.26|462.66|0
1636564020000|2021-11-10 17:07:00|464.05|462.45|463.73|462.13|464.05|462.45|463.63|462.03|0
1636564030000|2021-11-10 17:07:10|463.84|462.24|463.84|462.24|463.84|462.24|463.84|462.24|0
1636564040000|2021-11-10 17:07:20|463.63|462.03|463.84|462.24|463.84|462.24|463.63|462.03|0
1636564050000|2021-11-10 17:07:30|463.63|462.03|463.84|462.24|463.84|462.24|463.63|462.03|0
1636564060000|2021-11-10 17:07:40|464.05|462.45|464.05|462.45|464.26|462.66|464.05|462.45|0
1636564070000|2021-11-10 17:07:50|464.26|462.66|464.05|462.45|464.26|462.66|463.84|462.24|0
1636564080000|2021-11-10 17:08:00|463.84|462.24|464.05|462.45|464.05|462.45|463.84|462.24|0
1636564090000|2021-11-10 17:08:10|463.84|462.24|463.63|462.03|463.84|462.24|463.63|462.03|0
1636564100000|2021-11-10 17:08:20|463.84|462.24|463.63|462.03|463.84|462.24|463.63|462.03|0
1636564120000|2021-11-10 17:08:40|463.42|461.82|463|461.4|463.42|461.82|463|461.4|0
1636564130000|2021-11-10 17:08:50|463.21|461.61|463|461.4|463.21|461.61|463|461.4|0
1636564140000|2021-11-10 17:09:00|463.21|461.61|463.21|461.61|463.21|461.61|463.21|461.61|0
1636564150000|2021-11-10 17:09:10|463|461.4|463.21|461.61|463.21|461.61|463|461.4|0
1636564160000|2021-11-10 17:09:20|463|461.4|463.63|462.03|463.63|462.03|463|461.4|0
1636564170000|2021-11-10 17:09:30|463.42|461.82|463.84|462.24|463.84|462.24|463.42|461.82|0
1636564180000|2021-11-10 17:09:40|463.63|462.03|463.84|462.24|463.84|462.24|463.63|462.03|0
1636564190000|2021-11-10 17:09:50|463.63|462.03|464.47|462.87|464.47|462.87|463.63|462.03|0
1636564200000|2021-11-10 17:10:00|464.26|462.66|464.05|462.45|464.26|462.66|463.84|462.24|0
1636564210000|2021-11-10 17:10:10|463.84|462.24|463.84|462.24|463.84|462.24|463.84|462.24|0
1636564220000|2021-11-10 17:10:20|464.26|462.66|464.68|463.08|464.68|463.08|464.26|462.66|0
1636564230000|2021-11-10 17:10:30|464.89|463.29|464.89|463.29|464.89|463.29|464.89|463.29|0
1636564240000|2021-11-10 17:10:40|465.1|463.5|465.31|463.71|465.31|463.71|465.1|463.5|0
1636564250000|2021-11-10 17:10:50|464.89|463.29|464.68|463.08|464.89|463.29|464.47|462.87|0
1636564260000|2021-11-10 17:11:00|464.47|462.87|464.68|463.08|464.68|463.08|464.47|462.87|0
1636564270000|2021-11-10 17:11:10|464.47|462.87|464.68|463.08|464.68|463.08|464.47|462.87|0
1636564280000|2021-11-10 17:11:20|464.47|462.87|464.68|463.08|464.68|463.08|464.47|462.87|0
1636564290000|2021-11-10 17:11:30|464.47|462.87|464.47|462.87|464.47|462.87|464.26|462.66|0
1636564300000|2021-11-10 17:11:40|464.26|462.66|463.21|461.61|464.26|462.66|463.21|461.61|0
1636564310000|2021-11-10 17:11:50|463.42|461.82|463.42|461.82|463.42|461.82|463.42|461.82|0
1636564320000|2021-11-10 17:12:00|463.21|461.61|463.42|461.82|463.42|461.82|463|461.4|0
1636564330000|2021-11-10 17:12:10|463.21|461.61|463.42|461.82|463.42|461.82|463.21|461.61|0
1636564340000|2021-11-10 17:12:20|463.21|461.61|463|461.4|463.21|461.61|463|461.4|0
1636564350000|2021-11-10 17:12:30|462.79|461.19|462.79|461.19|463|461.4|462.79|461.19|0
1636564360000|2021-11-10 17:12:40|463|461.4|462.79|461.19|463|461.4|462.79|461.19|0
1636564370000|2021-11-10 17:12:50|463|461.4|463|461.4|463|461.4|462.79|461.19|0
1636564380000|2021-11-10 17:13:00|462.79|461.19|462.58|460.98|462.79|461.19|462.58|460.98|0
1636564390000|2021-11-10 17:13:10|462.47|460.87|462.58|460.98|462.58|460.98|462.47|460.87|0
1636564400000|2021-11-10 17:13:20|462.37|460.77|462.16|460.56|462.37|460.77|462.16|460.56|0
1636564410000|2021-11-10 17:13:30|462.37|460.77|462.58|460.98|462.58|460.98|462.37|460.77|0
1636564420000|2021-11-10 17:13:40|462.79|461.19|462.37|460.77|462.79|461.19|462.37|460.77|0
1636564430000|2021-11-10 17:13:50|462.16|460.56|462.37|460.77|462.37|460.77|462.16|460.56|0
1636564440000|2021-11-10 17:14:00|462.58|460.98|461.95|460.35|462.58|460.98|461.95|460.35|0
1636564450000|2021-11-10 17:14:10|462.16|460.56|461.95|460.35|462.16|460.56|461.95|460.35|0
1636564460000|2021-11-10 17:14:20|461.74|460.14|461.74|460.14|461.74|460.14|461.53|459.93|0
1636564470000|2021-11-10 17:14:30|461.53|459.93|461.32|459.72|461.53|459.93|461.32|459.72|0
1636564480000|2021-11-10 17:14:40|461.53|459.93|462.37|460.77|462.37|460.77|461.53|459.93|0
1636564490000|2021-11-10 17:14:50|462.79|461.19|462.58|460.98|462.79|461.19|462.58|460.98|0
1636564500000|2021-11-10 17:15:00|462.79|461.19|461.95|460.35|462.79|461.19|461.95|460.35|0
1636564510000|2021-11-10 17:15:10|461.74|460.14|461.95|460.35|461.95|460.35|461.53|459.93|0
1636564520000|2021-11-10 17:15:20|461.74|460.14|462.36|460.76|462.36|460.76|461.74|460.14|0
1636564530000|2021-11-10 17:15:30|462.15|460.55|461.94|460.34|462.36|460.76|461.94|460.34|0
1636564540000|2021-11-10 17:15:40|461.73|460.13|461.94|460.34|461.94|460.34|461.73|460.13|0
1636564550000|2021-11-10 17:15:50|461.73|460.13|461.94|460.34|461.94|460.34|461.73|460.13|0
1636564560000|2021-11-10 17:16:00|462.15|460.55|461.94|460.34|462.15|460.55|461.94|460.34|0
1636564570000|2021-11-10 17:16:10|462.36|460.76|462.15|460.55|462.36|460.76|462.15|460.55|0
1636564580000|2021-11-10 17:16:20|462.36|460.76|462.36|460.76|462.36|460.76|462.36|460.76|0
1636564590000|2021-11-10 17:16:30|462.57|460.97|462.15|460.55|462.57|460.97|462.15|460.55|0
1636564600000|2021-11-10 17:16:40|462.57|460.97|462.36|460.76|462.57|460.97|462.36|460.76|0
1636564610000|2021-11-10 17:16:50|462.57|460.97|462.57|460.97|462.57|460.97|462.57|460.97|0
1636564620000|2021-11-10 17:17:00|462.36|460.76|462.36|460.76|462.57|460.97|462.36|460.76|0
1636564630000|2021-11-10 17:17:10|462.57|460.97|462.15|460.55|462.57|460.97|462.15|460.55|0
1636564640000|2021-11-10 17:17:20|461.94|460.34|461.83|460.23|461.94|460.34|461.83|460.23|0
1636564650000|2021-11-10 17:17:30|461.73|460.13|461.73|460.13|461.83|460.23|461.73|460.13|0
1636564660000|2021-11-10 17:17:40|461.94|460.34|462.36|460.76|462.36|460.76|461.94|460.34|0
1636564670000|2021-11-10 17:17:50|462.25|460.65|462.36|460.76|462.57|460.97|462.25|460.65|0
1636564680000|2021-11-10 17:18:00|462.15|460.55|462.15|460.55|462.15|460.55|462.15|460.55|0
1636564690000|2021-11-10 17:18:10|461.94|460.34|461.73|460.13|462.15|460.55|461.73|460.13|0
1636564700000|2021-11-10 17:18:20|461.94|460.34|461.52|459.92|461.94|460.34|461.52|459.92|0
1636564710000|2021-11-10 17:18:30|461.73|460.13|461.73|460.13|461.73|460.13|461.73|460.13|0
1636564720000|2021-11-10 17:18:40|461.62|460.02|461.62|460.02|461.62|460.02|461.62|460.02|0
1636564730000|2021-11-10 17:18:50|461.41|459.81|461.52|459.92|461.52|459.92|461.41|459.81|0
1636564740000|2021-11-10 17:19:00|461.31|459.71|461.31|459.71|461.31|459.71|461.31|459.71|0
1636564750000|2021-11-10 17:19:10|461.1|459.5|461.1|459.5|461.1|459.5|461.1|459.5|0
1636564760000|2021-11-10 17:19:20|461.31|459.71|461.31|459.71|461.31|459.71|461.31|459.71|0
1636564770000|2021-11-10 17:19:30|461.52|459.92|462.15|460.55|462.15|460.55|461.52|459.92|0
1636564780000|2021-11-10 17:19:40|461.94|460.34|461.73|460.13|461.94|460.34|461.73|460.13|0
1636564790000|2021-11-10 17:19:50|461.94|460.34|461.83|460.23|461.94|460.34|461.73|460.13|0
1636564800000|2021-11-10 17:20:00|461.94|460.34|461.73|460.13|461.94|460.34|461.73|460.13|0
1636564810000|2021-11-10 17:20:10|461.94|460.34|462.36|460.76|462.36|460.76|461.94|460.34|0
1636564820000|2021-11-10 17:20:20|462.57|460.97|462.57|460.97|462.57|460.97|462.36|460.76|0
1636564830000|2021-11-10 17:20:30|462.99|461.39|462.99|461.39|462.99|461.39|462.78|461.18|0
1636564840000|2021-11-10 17:20:40|462.78|461.18|462.36|460.76|462.78|461.18|462.36|460.76|0
1636564850000|2021-11-10 17:20:50|462.15|460.55|461.73|460.13|462.36|460.76|461.73|460.13|0
1636564860000|2021-11-10 17:21:00|461.94|460.34|461.73|460.13|461.94|460.34|461.73|460.13|0
1636564870000|2021-11-10 17:21:10|461.31|459.71|461.31|459.71|461.31|459.71|461.31|459.71|0
1636564880000|2021-11-10 17:21:20|461.1|459.5|461.52|459.92|461.52|459.92|461.1|459.5|0
1636564890000|2021-11-10 17:21:30|461.1|459.5|461.1|459.5|461.31|459.71|461.1|459.5|0
1636564900000|2021-11-10 17:21:40|460.89|459.29|460.89|459.29|460.89|459.29|460.89|459.29|0
1636564910000|2021-11-10 17:21:50|461.1|459.5|461.1|459.5|461.1|459.5|460.89|459.29|0
1636564920000|2021-11-10 17:22:00|460.89|459.29|461.73|460.13|461.73|460.13|460.89|459.29|0
1636564930000|2021-11-10 17:22:10|461.52|459.92|461.94|460.34|461.94|460.34|461.52|459.92|0
1636564940000|2021-11-10 17:22:20|461.73|460.13|461.52|459.92|461.73|460.13|461.52|459.92|0
1636564950000|2021-11-10 17:22:30|461.31|459.71|460.89|459.29|461.31|459.71|460.89|459.29|0
1636564960000|2021-11-10 17:22:40|460.68|459.08|460.89|459.29|460.89|459.29|460.68|459.08|0
1636564970000|2021-11-10 17:22:50|461.1|459.5|460.68|459.08|461.1|459.5|460.68|459.08|0
1636564980000|2021-11-10 17:23:00|460.57|458.97|460.68|459.08|460.68|459.08|460.47|458.87|0
1636564990000|2021-11-10 17:23:10|460.47|458.87|460.68|459.08|460.68|459.08|460.47|458.87|0
1636565000000|2021-11-10 17:23:20|460.89|459.29|461.1|459.5|461.1|459.5|460.89|459.29|0
1636565010000|2021-11-10 17:23:30|461.31|459.71|461.31|459.71|461.52|459.92|461.31|459.71|0
1636565020000|2021-11-10 17:23:40|461.1|459.5|461.52|459.92|461.52|459.92|461.1|459.5|0
1636565030000|2021-11-10 17:23:50|461.31|459.71|461.31|459.71|461.52|459.92|461.31|459.71|0
1636565040000|2021-11-10 17:24:00|461.52|459.92|461.1|459.5|461.52|459.92|461.1|459.5|0
1636565050000|2021-11-10 17:24:10|460.89|459.29|460.68|459.08|460.89|459.29|460.68|459.08|0
1636565070000|2021-11-10 17:24:30|460.89|459.29|460.89|459.29|461.1|459.5|460.89|459.29|0
1636565080000|2021-11-10 17:24:40|461.1|459.5|461.1|459.5|461.1|459.5|461.1|459.5|0
1636565090000|2021-11-10 17:24:50|460.89|459.29|461.1|459.5|461.1|459.5|460.89|459.29|0
1636565100000|2021-11-10 17:25:00|460.99|459.39|461.1|459.5|461.1|459.5|460.99|459.39|0
1636565110000|2021-11-10 17:25:10|461.31|459.71|461.31|459.71|461.31|459.71|461.1|459.5|0
1636565120000|2021-11-10 17:25:20|460.89|459.29|461.31|459.71|461.31|459.71|460.89|459.29|0
1636565130000|2021-11-10 17:25:30|460.99|459.39|460.89|459.29|461.1|459.5|460.89|459.29|0
1636565140000|2021-11-10 17:25:40|461.1|459.5|461.1|459.5|461.1|459.5|461.1|459.5|0
1636565150000|2021-11-10 17:25:50|460.89|459.29|460.89|459.29|460.89|459.29|460.89|459.29|0
1636565160000|2021-11-10 17:26:00|460.68|459.08|460.47|458.87|460.68|459.08|460.47|458.87|0
1636565170000|2021-11-10 17:26:10|460.26|458.66|460.05|458.45|460.26|458.66|459.94|458.34|0
1636565180000|2021-11-10 17:26:20|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636565190000|2021-11-10 17:26:30|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1636565200000|2021-11-10 17:26:40|459.52|457.92|459.63|458.03|459.63|458.03|459.52|457.92|0
1636565210000|2021-11-10 17:26:50|459.42|457.82|459.63|458.03|459.63|458.03|459.42|457.82|0
1636565220000|2021-11-10 17:27:00|459.84|458.24|459.84|458.24|459.94|458.34|459.84|458.24|0
1636565230000|2021-11-10 17:27:10|460.05|458.45|460.05|458.45|460.05|458.45|459.84|458.24|0
1636565240000|2021-11-10 17:27:20|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1636565250000|2021-11-10 17:27:30|459.84|458.24|459.63|458.03|460.05|458.45|459.63|458.03|0
1636565260000|2021-11-10 17:27:40|459.84|458.24|459.84|458.24|459.84|458.24|459.84|458.24|0
1636565270000|2021-11-10 17:27:50|459.63|458.03|459.63|458.03|459.84|458.24|459.63|458.03|0
1636565280000|2021-11-10 17:28:00|459.73|458.13|460.05|458.45|460.05|458.45|459.73|458.13|0
1636565290000|2021-11-10 17:28:10|460.15|458.55|459.84|458.24|460.15|458.55|459.84|458.24|0
1636565300000|2021-11-10 17:28:20|460.05|458.45|459.84|458.24|460.05|458.45|459.84|458.24|0
1636565310000|2021-11-10 17:28:30|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1636565320000|2021-11-10 17:28:40|459.42|457.82|459.42|457.82|459.42|457.82|459.42|457.82|0
1636565340000|2021-11-10 17:29:00|459.63|458.03|459.63|458.03|459.63|458.03|459.42|457.82|0
1636565350000|2021-11-10 17:29:10|459.42|457.82|459.21|457.61|459.42|457.82|459.21|457.61|0
1636565360000|2021-11-10 17:29:20|459.42|457.82|459.42|457.82|459.42|457.82|459.42|457.82|0
1636565370000|2021-11-10 17:29:30|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1636565380000|2021-11-10 17:29:40|459.31|457.71|459.21|457.61|459.31|457.71|459.21|457.61|0
1636565390000|2021-11-10 17:29:50|459|457.4|459|457.4|459|457.4|459|457.4|0
1636565400000|2021-11-10 17:30:00|459.21|457.61|459.21|457.61|459.42|457.82|459.21|457.61|0
1636565410000|2021-11-10 17:30:10|459.1|457.5|459.21|457.61|459.21|457.61|459.1|457.5|0
1636565420000|2021-11-10 17:30:20|459.42|457.82|459.73|458.13|459.73|458.13|459.42|457.82|0
1636565430000|2021-11-10 17:30:30|459.63|458.03|460.05|458.45|460.05|458.45|459.63|458.03|0
1636565440000|2021-11-10 17:30:40|460.26|458.66|460.36|458.76|460.36|458.76|460.26|458.66|0
1636565450000|2021-11-10 17:30:50|460.26|458.66|460.47|458.87|460.68|459.08|460.26|458.66|0
1636565460000|2021-11-10 17:31:00|460.26|458.66|459.94|458.34|460.26|458.66|459.94|458.34|0
1636565470000|2021-11-10 17:31:10|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1636565480000|2021-11-10 17:31:20|460.47|458.87|460.68|459.08|460.68|459.08|460.26|458.66|0
1636565490000|2021-11-10 17:31:30|460.89|459.29|461.1|459.5|461.1|459.5|460.89|459.29|0
1636565500000|2021-11-10 17:31:40|460.99|459.39|460.89|459.29|460.99|459.39|460.89|459.29|0
1636565510000|2021-11-10 17:31:50|460.68|459.08|460.47|458.87|460.89|459.29|460.47|458.87|0
1636565520000|2021-11-10 17:32:00|460.68|459.08|460.26|458.66|460.68|459.08|460.26|458.66|0
1636565530000|2021-11-10 17:32:10|460.47|458.87|460.26|458.66|460.47|458.87|460.26|458.66|0
1636565540000|2021-11-10 17:32:20|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1636565560000|2021-11-10 17:32:40|460.26|458.66|460.05|458.45|460.26|458.66|460.05|458.45|0
1636565570000|2021-11-10 17:32:50|459.94|458.34|460.26|458.66|460.26|458.66|459.94|458.34|0
1636565580000|2021-11-10 17:33:00|460.15|458.55|460.26|458.66|460.26|458.66|460.05|458.45|0
1636565590000|2021-11-10 17:33:10|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1636565600000|2021-11-10 17:33:20|460.26|458.66|460.05|458.45|460.26|458.66|460.05|458.45|0
1636565610000|2021-11-10 17:33:30|460.15|458.55|460.26|458.66|460.26|458.66|460.05|458.45|0
1636565620000|2021-11-10 17:33:40|460.47|458.87|460.47|458.87|460.47|458.87|460.26|458.66|0
1636565630000|2021-11-10 17:33:50|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1636565640000|2021-11-10 17:34:00|460.47|458.87|460.68|459.08|460.68|459.08|460.47|458.87|0
1636565650000|2021-11-10 17:34:10|460.26|458.66|460.05|458.45|460.26|458.66|460.05|458.45|0
1636565660000|2021-11-10 17:34:20|460.68|459.08|460.47|458.87|460.68|459.08|460.47|458.87|0
1636565670000|2021-11-10 17:34:30|460.68|459.08|460.68|459.08|460.68|459.08|460.68|459.08|0
1636565680000|2021-11-10 17:34:40|460.47|458.87|460.89|459.29|460.89|459.29|460.47|458.87|0
1636565690000|2021-11-10 17:34:50|461.09|459.49|461.09|459.49|461.09|459.49|460.89|459.29|0
1636565700000|2021-11-10 17:35:00|460.89|459.29|461.3|459.7|461.3|459.7|460.89|459.29|0
1636565710000|2021-11-10 17:35:10|461.09|459.49|461.3|459.7|461.3|459.7|461.09|459.49|0
1636565720000|2021-11-10 17:35:20|461.51|459.91|461.51|459.91|461.72|460.12|461.51|459.91|0
1636565730000|2021-11-10 17:35:30|461.72|460.12|461.72|460.12|461.72|460.12|461.72|460.12|0
1636565740000|2021-11-10 17:35:40|461.51|459.91|461.93|460.33|461.93|460.33|461.51|459.91|0
1636565760000|2021-11-10 17:36:00|461.72|460.12|461.09|459.49|461.72|460.12|461.09|459.49|0
1636565770000|2021-11-10 17:36:10|460.88|459.28|460.88|459.28|460.88|459.28|460.67|459.07|0
1636565780000|2021-11-10 17:36:20|460.27|458.67|460.48|458.88|460.69|459.09|460.27|458.67|0
1636565790000|2021-11-10 17:36:30|460.98|459.38|461.19|459.59|461.19|459.59|460.77|459.17|0
1636565800000|2021-11-10 17:36:40|461.4|459.8|461.4|459.8|461.61|460.01|461.4|459.8|0
1636565820000|2021-11-10 17:37:00|461.08|459.48|460.98|459.38|461.19|459.59|460.98|459.38|0
1636565830000|2021-11-10 17:37:10|461.19|459.59|461.19|459.59|461.19|459.59|461.19|459.59|0
1636565840000|2021-11-10 17:37:20|460.98|459.38|460.77|459.17|460.98|459.38|460.77|459.17|0
1636565850000|2021-11-10 17:37:30|460.56|458.96|460.45|458.85|460.56|458.96|460.45|458.85|0
1636565860000|2021-11-10 17:37:40|460.56|458.96|460.56|458.96|460.56|458.96|460.35|458.75|0
1636565870000|2021-11-10 17:37:50|460.35|458.75|460.45|458.85|460.45|458.85|460.35|458.75|0
1636565880000|2021-11-10 17:38:00|460.35|458.75|460.35|458.75|460.35|458.75|460.14|458.54|0
1636565890000|2021-11-10 17:38:10|460.56|458.96|460.35|458.75|460.56|458.96|460.35|458.75|0
1636565900000|2021-11-10 17:38:20|460.45|458.85|460.56|458.96|460.56|458.96|460.45|458.85|0
1636565910000|2021-11-10 17:38:30|460.35|458.75|459.93|458.33|460.35|458.75|459.93|458.33|0
1636565920000|2021-11-10 17:38:40|460.14|458.54|460.56|458.96|460.56|458.96|460.14|458.54|0
1636565930000|2021-11-10 17:38:50|460.35|458.75|460.45|458.85|460.56|458.96|460.35|458.75|0
1636565940000|2021-11-10 17:39:00|460.56|458.96|460.35|458.75|460.56|458.96|460.35|458.75|0
1636565950000|2021-11-10 17:39:10|460.24|458.64|460.35|458.75|460.35|458.75|460.24|458.64|0
1636565970000|2021-11-10 17:39:30|460.56|458.96|460.35|458.75|460.56|458.96|460.35|458.75|0
1636565980000|2021-11-10 17:39:40|460.56|458.96|460.56|458.96|460.56|458.96|460.56|458.96|0
1636565990000|2021-11-10 17:39:50|460.35|458.75|460.56|458.96|460.56|458.96|460.35|458.75|0
1636566010000|2021-11-10 17:40:10|460.45|458.85|460.35|458.75|460.45|458.85|460.35|458.75|0
1636566020000|2021-11-10 17:40:20|460.14|458.54|460.24|458.64|460.24|458.64|460.14|458.54|0
1636566030000|2021-11-10 17:40:30|460.14|458.54|460.35|458.75|460.35|458.75|460.14|458.54|0
1636566050000|2021-11-10 17:40:50|460.14|458.54|460.03|458.43|460.14|458.54|460.03|458.43|0
1636566060000|2021-11-10 17:41:00|460.14|458.54|459.72|458.12|460.14|458.54|459.72|458.12|0
1636566070000|2021-11-10 17:41:10|459.82|458.22|459.72|458.12|459.82|458.22|459.72|458.12|0
1636566080000|2021-11-10 17:41:20|459.51|457.91|459.3|457.7|459.51|457.91|459.3|457.7|0
1636566090000|2021-11-10 17:41:30|459.51|457.91|459.51|457.91|459.72|458.12|459.51|457.91|0
1636566100000|2021-11-10 17:41:40|459.72|458.12|459.93|458.33|459.93|458.33|459.72|458.12|0
1636566110000|2021-11-10 17:41:50|459.72|458.12|459.72|458.12|459.72|458.12|459.72|458.12|0
1636566120000|2021-11-10 17:42:00|459.3|457.7|459.51|457.91|459.51|457.91|459.3|457.7|0
1636566130000|2021-11-10 17:42:10|459.3|457.7|459.09|457.49|459.3|457.7|459.09|457.49|0
1636566150000|2021-11-10 17:42:30|459.3|457.7|459.09|457.49|459.3|457.7|459.09|457.49|0
1636566160000|2021-11-10 17:42:40|459.3|457.7|459.09|457.49|459.3|457.7|459.09|457.49|0
1636566170000|2021-11-10 17:42:50|459.19|457.59|458.88|457.28|459.19|457.59|458.88|457.28|0
1636566180000|2021-11-10 17:43:00|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1636566190000|2021-11-10 17:43:10|458.46|456.86|457.63|456.03|458.46|456.86|457.63|456.03|0
1636566200000|2021-11-10 17:43:20|457.84|456.24|458.05|456.45|458.05|456.45|457.84|456.24|0
1636566210000|2021-11-10 17:43:30|457.94|456.34|457.63|456.03|457.94|456.34|457.63|456.03|0
1636566220000|2021-11-10 17:43:40|457.21|455.61|457.42|455.82|457.42|455.82|457.21|455.61|0
1636566230000|2021-11-10 17:43:50|457.21|455.61|456.58|454.98|457.21|455.61|456.58|454.98|0
1636566240000|2021-11-10 17:44:00|456.79|455.19|455.54|453.94|456.79|455.19|455.54|453.94|0
1636566250000|2021-11-10 17:44:10|455.95|454.35|455.95|454.35|455.95|454.35|455.54|453.94|0
1636566260000|2021-11-10 17:44:20|456.37|454.77|456.58|454.98|456.58|454.98|456.37|454.77|0
1636566270000|2021-11-10 17:44:30|456.37|454.77|456.58|454.98|456.79|455.19|456.37|454.77|0
1636566280000|2021-11-10 17:44:40|456.79|455.19|457|455.4|457|455.4|456.79|455.19|0
1636566290000|2021-11-10 17:44:50|456.89|455.29|456.89|455.29|456.89|455.29|456.79|455.19|0
1636566300000|2021-11-10 17:45:00|457|455.4|456.79|455.19|457|455.4|456.79|455.19|0
1636566310000|2021-11-10 17:45:10|456.58|454.98|456.58|454.98|456.79|455.19|456.58|454.98|0
1636566320000|2021-11-10 17:45:20|456.37|454.77|456.16|454.56|456.37|454.77|456.16|454.56|0
1636566330000|2021-11-10 17:45:30|455.95|454.35|456.37|454.77|456.37|454.77|455.95|454.35|0
1636566340000|2021-11-10 17:45:40|456.79|455.19|455.74|454.14|456.79|455.19|455.74|454.14|0
1636566350000|2021-11-10 17:45:50|456.16|454.56|455.74|454.14|456.16|454.56|455.74|454.14|0
1636566360000|2021-11-10 17:46:00|455.95|454.35|455.84|454.24|455.95|454.35|455.74|454.14|0
1636566370000|2021-11-10 17:46:10|455.95|454.35|455.74|454.14|455.95|454.35|455.74|454.14|0
1636566390000|2021-11-10 17:46:30|455.53|453.93|455.32|453.72|455.53|453.93|455.32|453.72|0
1636566400000|2021-11-10 17:46:40|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1636566410000|2021-11-10 17:46:50|454.91|453.31|455.12|453.52|455.12|453.52|454.91|453.31|0
1636566420000|2021-11-10 17:47:00|454.91|453.31|455.12|453.52|455.12|453.52|454.91|453.31|0
1636566440000|2021-11-10 17:47:20|454.91|453.31|454.91|453.31|454.91|453.31|454.91|453.31|0
1636566450000|2021-11-10 17:47:30|454.7|453.1|454.91|453.31|454.91|453.31|454.7|453.1|0
1636566460000|2021-11-10 17:47:40|454.7|453.1|454.07|452.47|454.7|453.1|454.07|452.47|0
1636566470000|2021-11-10 17:47:50|454.28|452.68|455.31|453.71|455.31|453.71|454.07|452.47|0
1636566480000|2021-11-10 17:48:00|455.1|453.5|455.1|453.5|455.1|453.5|455.1|453.5|0
1636566490000|2021-11-10 17:48:10|454.89|453.29|454.89|453.29|454.89|453.29|454.89|453.29|0
1636566500000|2021-11-10 17:48:20|455.31|453.71|455.31|453.71|455.31|453.71|455.1|453.5|0
1636566510000|2021-11-10 17:48:30|455.41|453.81|455.52|453.92|455.52|453.92|455.41|453.81|0
1636566520000|2021-11-10 17:48:40|455.31|453.71|455.31|453.71|455.31|453.71|455.31|453.71|0
1636566530000|2021-11-10 17:48:50|455.1|453.5|455.1|453.5|455.1|453.5|455.1|453.5|0
1636566540000|2021-11-10 17:49:00|455.31|453.71|455.52|453.92|455.52|453.92|455.1|453.5|0
1636566550000|2021-11-10 17:49:10|455.31|453.71|455.1|453.5|455.31|453.71|455.1|453.5|0
1636566560000|2021-11-10 17:49:20|455.31|453.71|455.31|453.71|455.31|453.71|455.31|453.71|0
1636566570000|2021-11-10 17:49:30|455.52|453.92|455.52|453.92|455.52|453.92|455.52|453.92|0
1636566580000|2021-11-10 17:49:40|455.72|454.12|455.93|454.33|455.93|454.33|455.72|454.12|0
1636566590000|2021-11-10 17:49:50|455.72|454.12|456.14|454.54|456.14|454.54|455.72|454.12|0
1636566600000|2021-11-10 17:50:00|456.35|454.75|456.56|454.96|456.56|454.96|456.35|454.75|0
1636566610000|2021-11-10 17:50:10|456.77|455.17|456.77|455.17|456.77|455.17|456.56|454.96|0
1636566620000|2021-11-10 17:50:20|456.56|454.96|456.35|454.75|456.56|454.96|456.35|454.75|0
1636566630000|2021-11-10 17:50:30|456.56|454.96|456.56|454.96|456.77|455.17|456.56|454.96|0
1636566640000|2021-11-10 17:50:40|456.35|454.75|456.77|455.17|456.77|455.17|456.35|454.75|0
1636566650000|2021-11-10 17:50:50|456.98|455.38|456.98|455.38|457.19|455.59|456.98|455.38|0
1636566660000|2021-11-10 17:51:00|456.77|455.17|457.19|455.59|457.19|455.59|456.77|455.17|0
1636566670000|2021-11-10 17:51:10|456.98|455.38|456.98|455.38|456.98|455.38|456.98|455.38|0
1636566680000|2021-11-10 17:51:20|457.08|455.48|456.98|455.38|457.19|455.59|456.98|455.38|0
1636566690000|2021-11-10 17:51:30|457.19|455.59|457.18|455.58|457.19|455.59|457.18|455.58|0
1636566700000|2021-11-10 17:51:40|457.39|455.79|457.39|455.79|457.39|455.79|457.18|455.58|0
1636566710000|2021-11-10 17:51:50|457.18|455.58|457.39|455.79|457.39|455.79|457.18|455.58|0
1636566720000|2021-11-10 17:52:00|457.6|456|457.6|456|457.6|456|457.6|456|0
1636566730000|2021-11-10 17:52:10|457.81|456.21|457.81|456.21|458.02|456.42|457.81|456.21|0
1636566740000|2021-11-10 17:52:20|457.6|456|456.98|455.38|457.6|456|456.98|455.38|0
1636566750000|2021-11-10 17:52:30|457.18|455.58|456.77|455.17|457.18|455.58|456.77|455.17|0
1636566760000|2021-11-10 17:52:40|456.98|455.38|456.98|455.38|456.98|455.38|456.87|455.27|0
1636566770000|2021-11-10 17:52:50|456.77|455.17|456.56|454.96|456.77|455.17|456.56|454.96|0
1636566780000|2021-11-10 17:53:00|456.77|455.17|457.18|455.58|457.18|455.58|456.77|455.17|0
1636566790000|2021-11-10 17:53:10|456.98|455.38|457.39|455.79|457.39|455.79|456.98|455.38|0
1636566800000|2021-11-10 17:53:20|457.18|455.58|457.18|455.58|457.18|455.58|457.18|455.58|0
1636566820000|2021-11-10 17:53:40|456.97|455.37|457.18|455.58|457.18|455.58|456.97|455.37|0
1636566830000|2021-11-10 17:53:50|456.97|455.37|456.97|455.37|456.97|455.37|456.97|455.37|0
1636566840000|2021-11-10 17:54:00|457.07|455.47|457.18|455.58|457.18|455.58|457.07|455.47|0
1636566850000|2021-11-10 17:54:10|457.39|455.79|457.18|455.58|457.39|455.79|457.18|455.58|0
1636566860000|2021-11-10 17:54:20|456.97|455.37|456.97|455.37|456.97|455.37|456.97|455.37|0
1636566870000|2021-11-10 17:54:30|457.18|455.58|457.18|455.58|457.18|455.58|457.18|455.58|0
1636566880000|2021-11-10 17:54:40|457.28|455.68|457.18|455.58|457.39|455.79|457.18|455.58|0
1636566890000|2021-11-10 17:54:50|456.97|455.37|456.97|455.37|457.18|455.58|456.97|455.37|0
1636566900000|2021-11-10 17:55:00|457.18|455.58|457.6|456|457.6|456|457.18|455.58|0
1636566910000|2021-11-10 17:55:10|457.49|455.89|457.6|456|457.6|456|457.39|455.79|0
1636566920000|2021-11-10 17:55:20|457.7|456.1|458.02|456.42|458.02|456.42|457.7|456.1|0
1636566930000|2021-11-10 17:55:30|457.81|456.21|458.44|456.84|458.44|456.84|457.81|456.21|0
1636566940000|2021-11-10 17:55:40|458.02|456.42|458.44|456.84|458.44|456.84|458.02|456.42|0
1636566950000|2021-11-10 17:55:50|458.23|456.63|458.23|456.63|458.23|456.63|458.23|456.63|0
1636566960000|2021-11-10 17:56:00|458.33|456.73|458.44|456.84|458.44|456.84|458.23|456.63|0
1636566970000|2021-11-10 17:56:10|458.65|457.05|458.65|457.05|458.65|457.05|458.65|457.05|0
1636566980000|2021-11-10 17:56:20|458.44|456.84|458.86|457.26|458.86|457.26|458.44|456.84|0
1636566990000|2021-11-10 17:56:30|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636567000000|2021-11-10 17:56:40|459.06|457.46|458.86|457.26|459.27|457.67|458.86|457.26|0
1636567010000|2021-11-10 17:56:50|458.75|457.15|458.44|456.84|458.75|457.15|458.44|456.84|0
1636567030000|2021-11-10 17:57:10|458.65|457.05|458.65|457.05|458.85|457.25|458.65|457.05|0
1636567040000|2021-11-10 17:57:20|458.44|456.84|458.65|457.05|458.65|457.05|458.44|456.84|0
1636567050000|2021-11-10 17:57:30|458.44|456.84|458.85|457.25|458.85|457.25|458.44|456.84|0
1636567060000|2021-11-10 17:57:40|458.65|457.05|458.65|457.05|458.65|457.05|458.65|457.05|0
1636567070000|2021-11-10 17:57:50|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636567080000|2021-11-10 17:58:00|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636567090000|2021-11-10 17:58:10|459.06|457.46|459.06|457.46|459.06|457.46|458.85|457.25|0
1636567100000|2021-11-10 17:58:20|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636567110000|2021-11-10 17:58:30|458.85|457.25|459.06|457.46|459.06|457.46|458.85|457.25|0
1636567120000|2021-11-10 17:58:40|459.27|457.67|459.27|457.67|459.27|457.67|459.06|457.46|0
1636567140000|2021-11-10 17:59:00|459.06|457.46|459.06|457.46|459.06|457.46|459.06|457.46|0
1636567150000|2021-11-10 17:59:10|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636567160000|2021-11-10 17:59:20|458.64|457.04|458.64|457.04|458.64|457.04|458.64|457.04|0
1636567170000|2021-11-10 17:59:30|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636567180000|2021-11-10 17:59:40|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636567190000|2021-11-10 17:59:50|459.06|457.46|459.06|457.46|459.06|457.46|459.06|457.46|0
1636567200000|2021-11-10 18:00:00|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636567210000|2021-11-10 18:00:10|458.95|457.35|459.06|457.46|459.06|457.46|458.85|457.25|0
1636567220000|2021-11-10 18:00:20|459.27|457.67|459.27|457.67|459.27|457.67|459.27|457.67|0
1636567230000|2021-11-10 18:00:30|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1636567240000|2021-11-10 18:00:40|459.27|457.67|459.27|457.67|459.48|457.88|459.27|457.67|0
1636567250000|2021-11-10 18:00:50|459.48|457.88|459.37|457.77|459.48|457.88|459.37|457.77|0
1636567260000|2021-11-10 18:01:00|459.27|457.67|459.16|457.56|459.27|457.67|459.06|457.46|0
1636567270000|2021-11-10 18:01:10|459.06|457.46|458.43|456.83|459.06|457.46|458.43|456.83|0
1636567280000|2021-11-10 18:01:20|458.64|457.04|458.64|457.04|458.64|457.04|458.43|456.83|0
1636567290000|2021-11-10 18:01:30|458.85|457.25|459.27|457.67|459.27|457.67|458.85|457.25|0
1636567300000|2021-11-10 18:01:40|459.06|457.46|459.27|457.67|459.27|457.67|459.06|457.46|0
1636567310000|2021-11-10 18:01:50|458.85|457.25|458.64|457.04|458.85|457.25|458.64|457.04|0
1636567320000|2021-11-10 18:02:00|458.85|457.25|458.85|457.25|458.85|457.25|458.85|457.25|0
1636567330000|2021-11-10 18:02:10|459.06|457.46|457.81|456.21|459.06|457.46|457.81|456.21|0
1636567340000|2021-11-10 18:02:20|457.18|455.58|456.55|454.95|457.18|455.58|456.55|454.95|0
1636567350000|2021-11-10 18:02:30|456.76|455.16|457.6|456|457.6|456|456.76|455.16|0
1636567360000|2021-11-10 18:02:40|457.18|455.58|457.6|456|457.6|456|457.18|455.58|0
1636567370000|2021-11-10 18:02:50|457.81|456.21|457.39|455.79|457.81|456.21|457.39|455.79|0
1636567380000|2021-11-10 18:03:00|456.97|455.37|456.55|454.95|456.97|455.37|456.34|454.74|0
1636567390000|2021-11-10 18:03:10|456.34|454.74|455.93|454.33|456.76|455.16|455.93|454.33|0
1636567400000|2021-11-10 18:03:20|456.13|454.53|455.72|454.12|456.13|454.53|455.51|453.91|0
1636567410000|2021-11-10 18:03:30|455.4|453.8|455.09|453.49|455.4|453.8|455.09|453.49|0
1636567420000|2021-11-10 18:03:40|454.88|453.28|455.09|453.49|455.09|453.49|454.88|453.28|0
1636567430000|2021-11-10 18:03:50|454.88|453.28|454.88|453.28|455.09|453.49|454.88|453.28|0
1636567440000|2021-11-10 18:04:00|455.09|453.49|455.3|453.7|455.3|453.7|454.98|453.38|0
1636567450000|2021-11-10 18:04:10|454.88|453.28|454.05|452.45|454.88|453.28|454.05|452.45|0
1636567460000|2021-11-10 18:04:20|453.63|452.03|454.05|452.45|454.05|452.45|453.63|452.03|0
1636567470000|2021-11-10 18:04:30|454.26|452.66|454.67|453.07|454.88|453.28|454.26|452.66|0
1636567480000|2021-11-10 18:04:40|454.88|453.28|455.09|453.49|455.51|453.91|454.88|453.28|0
1636567490000|2021-11-10 18:04:50|454.88|453.28|453.84|452.24|454.88|453.28|453.84|452.24|0
1636567500000|2021-11-10 18:05:00|453.42|451.82|451.96|450.36|453.42|451.82|451.75|450.15|0
1636567510000|2021-11-10 18:05:10|451.75|450.15|450.71|449.11|451.75|450.15|450.3|448.7|0
1636567520000|2021-11-10 18:05:20|450.09|448.49|450.3|448.7|450.71|449.11|450.09|448.49|0
1636567530000|2021-11-10 18:05:30|450.92|449.32|451.55|449.95|451.55|449.95|450.92|449.32|0
1636567540000|2021-11-10 18:05:40|451.75|450.15|451.96|450.36|451.96|450.36|451.75|450.15|0
1636567550000|2021-11-10 18:05:50|451.75|450.15|452.59|450.99|452.59|450.99|451.75|450.15|0
1636567560000|2021-11-10 18:06:00|452.38|450.78|451.96|450.36|452.38|450.78|451.75|450.15|0
1636567570000|2021-11-10 18:06:10|451.75|450.15|451.34|449.74|451.75|450.15|451.34|449.74|0
1636567580000|2021-11-10 18:06:20|451.44|449.84|451.34|449.74|451.55|449.95|451.13|449.53|0
1636567590000|2021-11-10 18:06:30|450.71|449.11|450.09|448.49|450.71|449.11|450.09|448.49|0
1636567600000|2021-11-10 18:06:40|449.88|448.28|450.09|448.49|450.09|448.49|449.88|448.28|0
1636567610000|2021-11-10 18:06:50|449.05|447.45|449.67|448.07|449.67|448.07|448.94|447.34|0
1636567620000|2021-11-10 18:07:00|449.47|447.87|449.47|447.87|449.88|448.28|449.47|447.87|0
1636567630000|2021-11-10 18:07:10|450.2|448.6|451.96|450.36|451.96|450.36|450.2|448.6|0
1636567640000|2021-11-10 18:07:20|451.23|449.63|452.27|450.67|452.27|450.67|451.23|449.63|0
1636567650000|2021-11-10 18:07:30|452.48|450.88|452.16|450.56|452.48|450.88|451.65|450.05|0
1636567660000|2021-11-10 18:07:40|451.86|450.26|451.65|450.05|451.86|450.26|451.44|449.84|0
1636567670000|2021-11-10 18:07:50|451.44|449.84|451.44|449.84|451.65|450.05|451.44|449.84|0
1636567680000|2021-11-10 18:08:00|451.23|449.63|450.82|449.22|451.23|449.63|450.82|449.22|0
1636567690000|2021-11-10 18:08:10|450.61|449.01|450.61|449.01|451.03|449.43|450.61|449.01|0
1636567700000|2021-11-10 18:08:20|450.82|449.22|450.82|449.22|450.82|449.22|450.61|449.01|0
1636567710000|2021-11-10 18:08:30|451.03|449.43|451.44|449.84|451.44|449.84|451.03|449.43|0
1636567720000|2021-11-10 18:08:40|451.03|449.43|451.23|449.63|451.23|449.63|450.82|449.22|0
1636567730000|2021-11-10 18:08:50|450.82|449.22|450.4|448.8|450.82|449.22|450.4|448.8|0
1636567740000|2021-11-10 18:09:00|450.82|449.22|451.65|450.05|451.65|450.05|450.82|449.22|0
1636567750000|2021-11-10 18:09:10|452.06|450.46|451.86|450.26|452.06|450.46|451.44|449.84|0
1636567760000|2021-11-10 18:09:20|452.06|450.46|453.31|451.71|453.31|451.71|452.06|450.46|0
1636567770000|2021-11-10 18:09:30|453.1|451.5|453.1|451.5|453.1|451.5|453.1|451.5|0
1636567780000|2021-11-10 18:09:40|453.52|451.92|453.73|452.13|453.73|452.13|453.31|451.71|0
1636567790000|2021-11-10 18:09:50|454.03|452.43|452.27|450.67|454.03|452.43|452.27|450.67|0
1636567800000|2021-11-10 18:10:00|451.86|450.26|452.69|451.09|452.69|451.09|451.86|450.26|0
1636567810000|2021-11-10 18:10:10|452.58|450.98|453.31|451.71|453.31|451.71|452.58|450.98|0
1636567820000|2021-11-10 18:10:20|453.52|451.92|452.38|450.78|453.52|451.92|452.38|450.78|0
1636567830000|2021-11-10 18:10:30|452.58|450.98|453|451.4|453|451.4|452.58|450.98|0
1636567840000|2021-11-10 18:10:40|453.42|451.82|453.21|451.61|453.42|451.82|453.21|451.61|0
1636567850000|2021-11-10 18:10:50|453|451.4|453|451.4|453.21|451.61|453|451.4|0
1636567860000|2021-11-10 18:11:00|453.62|452.02|453|451.4|453.62|452.02|453|451.4|0
1636567870000|2021-11-10 18:11:10|452.79|451.19|452.79|451.19|453|451.4|452.79|451.19|0
1636567880000|2021-11-10 18:11:20|452.58|450.98|453.83|452.23|453.83|452.23|452.58|450.98|0
1636567890000|2021-11-10 18:11:30|453.62|452.02|453.42|451.82|453.62|452.02|453.21|451.61|0
1636567900000|2021-11-10 18:11:40|453.62|452.02|453.62|452.02|453.62|452.02|453.42|451.82|0
1636567910000|2021-11-10 18:11:50|453.83|452.23|454.25|452.65|454.25|452.65|453.83|452.23|0
1636567920000|2021-11-10 18:12:00|453.83|452.23|454.25|452.65|454.46|452.86|453.83|452.23|0
1636567930000|2021-11-10 18:12:10|454.46|452.86|454.25|452.65|454.46|452.86|454.04|452.44|0
1636567940000|2021-11-10 18:12:20|454.14|452.54|454.04|452.44|454.25|452.65|453.83|452.23|0
1636567950000|2021-11-10 18:12:30|453.83|452.23|454.87|453.27|455.18|453.58|453.83|452.23|0
1636567960000|2021-11-10 18:12:40|454.46|452.86|454.04|452.44|454.46|452.86|454.04|452.44|0
1636567970000|2021-11-10 18:12:50|453.83|452.23|453.21|451.61|453.83|452.23|453.21|451.61|0
1636567980000|2021-11-10 18:13:00|453.41|451.81|453.41|451.81|453.62|452.02|453.41|451.81|0
1636567990000|2021-11-10 18:13:10|453.62|452.02|453.21|451.61|453.62|452.02|453.21|451.61|0
1636568000000|2021-11-10 18:13:20|452.58|450.98|452.79|451.19|452.79|451.19|452.58|450.98|0
1636568010000|2021-11-10 18:13:30|452.37|450.77|452.37|450.77|452.37|450.77|452.17|450.57|0
1636568020000|2021-11-10 18:13:40|452.17|450.57|452.58|450.98|452.58|450.98|452.17|450.57|0
1636568030000|2021-11-10 18:13:50|452.17|450.57|451.54|449.94|452.17|450.57|451.54|449.94|0
1636568040000|2021-11-10 18:14:00|451.33|449.73|450.5|448.9|451.33|449.73|450.5|448.9|0
1636568050000|2021-11-10 18:14:10|449.88|448.28|449.98|448.38|450.09|448.49|449.88|448.28|0
1636568060000|2021-11-10 18:14:20|450.09|448.49|449.26|447.66|450.09|448.49|449.26|447.66|0
1636568070000|2021-11-10 18:14:30|449.05|447.45|449.67|448.07|449.67|448.07|449.05|447.45|0
1636568080000|2021-11-10 18:14:40|449.46|447.86|449.46|447.86|449.67|448.07|449.46|447.86|0
1636568090000|2021-11-10 18:14:50|449.88|448.28|449.46|447.86|449.88|448.28|449.46|447.86|0
1636568100000|2021-11-10 18:15:00|449.05|447.45|449.67|448.07|449.67|448.07|449.05|447.45|0
1636568110000|2021-11-10 18:15:10|449.56|447.96|449.46|447.86|449.67|448.07|449.25|447.65|0
1636568120000|2021-11-10 18:15:20|449.67|448.07|450.09|448.49|450.09|448.49|449.67|448.07|0
1636568130000|2021-11-10 18:15:30|449.88|448.28|448.84|447.24|449.88|448.28|448.84|447.24|0
1636568140000|2021-11-10 18:15:40|448.63|447.03|448.22|446.62|448.63|447.03|448.22|446.62|0
1636568150000|2021-11-10 18:15:50|448.01|446.41|448.22|446.62|448.22|446.62|448.01|446.41|0
1636568160000|2021-11-10 18:16:00|447.8|446.2|447.18|445.58|448.01|446.41|447.18|445.58|0
1636568170000|2021-11-10 18:16:10|447.59|445.99|448.22|446.62|448.22|446.62|447.59|445.99|0
1636568180000|2021-11-10 18:16:20|447.59|445.99|447.59|445.99|447.8|446.2|447.59|445.99|0
1636568190000|2021-11-10 18:16:30|447.8|446.2|447.69|446.09|447.8|446.2|447.59|445.99|0
1636568200000|2021-11-10 18:16:40|447.8|446.2|448.01|446.41|448.01|446.41|447.8|446.2|0
1636568210000|2021-11-10 18:16:50|448.42|446.82|448.63|447.03|448.63|447.03|448.42|446.82|0
1636568220000|2021-11-10 18:17:00|448.84|447.24|448.63|447.03|449.05|447.45|448.63|447.03|0
1636568230000|2021-11-10 18:17:10|449.36|447.76|448.95|447.35|449.36|447.76|448.95|447.35|0
1636568240000|2021-11-10 18:17:20|449.57|447.97|451.02|449.42|451.02|449.42|449.57|447.97|0
1636568250000|2021-11-10 18:17:30|450.61|449.01|450.19|448.59|450.61|449.01|450.19|448.59|0
1636568260000|2021-11-10 18:17:40|449.98|448.38|450.4|448.8|450.4|448.8|449.98|448.38|0
1636568270000|2021-11-10 18:17:50|450.81|449.21|450.61|449.01|450.81|449.21|450.61|449.01|0
1636568280000|2021-11-10 18:18:00|450.81|449.21|450.19|448.59|450.81|449.21|450.19|448.59|0
1636568290000|2021-11-10 18:18:10|449.98|448.38|449.15|447.55|449.98|448.38|449.15|447.55|0
1636568300000|2021-11-10 18:18:20|448.95|447.35|448.53|446.93|448.95|447.35|448.53|446.93|0
1636568320000|2021-11-10 18:18:40|448.95|447.35|449.25|447.65|449.25|447.65|448.95|447.35|0
1636568330000|2021-11-10 18:18:50|449.15|447.55|448.95|447.35|449.15|447.55|448.95|447.35|0
1636568340000|2021-11-10 18:19:00|449.57|447.97|450.19|448.59|450.19|448.59|449.57|447.97|0
1636568350000|2021-11-10 18:19:10|449.78|448.18|449.78|448.18|449.78|448.18|449.78|448.18|0
1636568360000|2021-11-10 18:19:20|449.98|448.38|449.36|447.76|449.98|448.38|449.36|447.76|0
1636568370000|2021-11-10 18:19:30|449.57|447.97|449.36|447.76|449.57|447.97|449.36|447.76|0
1636568380000|2021-11-10 18:19:40|449.57|447.97|449.57|447.97|449.78|448.18|449.57|447.97|0
1636568390000|2021-11-10 18:19:50|449.36|447.76|449.36|447.76|449.36|447.76|449.36|447.76|0
1636568400000|2021-11-10 18:20:00|449.46|447.86|449.77|448.17|449.87|448.27|449.46|447.86|0
1636568410000|2021-11-10 18:20:10|449.36|447.76|449.57|447.97|449.57|447.97|449.36|447.76|0
1636568420000|2021-11-10 18:20:20|449.67|448.07|449.15|447.55|449.67|448.07|449.15|447.55|0
1636568430000|2021-11-10 18:20:30|449.36|447.76|448.74|447.14|449.36|447.76|448.74|447.14|0
1636568440000|2021-11-10 18:20:40|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1636568450000|2021-11-10 18:20:50|448.74|447.14|448.53|446.93|448.74|447.14|448.53|446.93|0
1636568460000|2021-11-10 18:21:00|448.32|446.72|448.12|446.52|448.32|446.72|448.12|446.52|0
1636568470000|2021-11-10 18:21:10|447.91|446.31|448.32|446.72|448.53|446.93|447.91|446.31|0
1636568480000|2021-11-10 18:21:20|448.12|446.52|447.91|446.31|448.12|446.52|447.91|446.31|0
1636568490000|2021-11-10 18:21:30|448.12|446.52|447.91|446.31|448.12|446.52|447.91|446.31|0
1636568500000|2021-11-10 18:21:40|447.5|445.9|447.5|445.9|447.7|446.1|447.5|445.9|0
1636568510000|2021-11-10 18:21:50|447.49|445.89|447.49|445.89|447.7|446.1|447.49|445.89|0
1636568520000|2021-11-10 18:22:00|447.59|445.99|447.49|445.89|447.59|445.99|447.49|445.89|0
1636568540000|2021-11-10 18:22:20|447.29|445.69|447.29|445.69|447.29|445.69|447.29|445.69|0
1636568560000|2021-11-10 18:22:40|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636568570000|2021-11-10 18:22:50|447.91|446.31|448.32|446.72|448.74|447.14|447.91|446.31|0
1636568580000|2021-11-10 18:23:00|448.53|446.93|448.32|446.72|448.94|447.34|448.32|446.72|0
1636568590000|2021-11-10 18:23:10|447.91|446.31|448.32|446.72|448.32|446.72|447.91|446.31|0
1636568600000|2021-11-10 18:23:20|448.53|446.93|447.91|446.31|448.53|446.93|447.91|446.31|0
1636568610000|2021-11-10 18:23:30|448.12|446.52|448.12|446.52|448.12|446.52|447.91|446.31|0
1636568620000|2021-11-10 18:23:40|448.32|446.72|447.91|446.31|448.74|447.14|447.7|446.1|0
1636568630000|2021-11-10 18:23:50|447.7|446.1|447.91|446.31|447.91|446.31|447.7|446.1|0
1636568640000|2021-11-10 18:24:00|448.32|446.72|448.74|447.14|448.74|447.14|448.32|446.72|0
1636568650000|2021-11-10 18:24:10|448.53|446.93|448.74|447.14|448.74|447.14|448.53|446.93|0
1636568660000|2021-11-10 18:24:20|448.53|446.93|448.32|446.72|448.53|446.93|448.11|446.51|0
1636568670000|2021-11-10 18:24:30|448.53|446.93|448.94|447.34|448.94|447.34|448.53|446.93|0
1636568680000|2021-11-10 18:24:40|448.74|447.14|448.94|447.34|448.94|447.34|448.74|447.14|0
1636568690000|2021-11-10 18:24:50|449.15|447.55|449.36|447.76|449.36|447.76|449.15|447.55|0
1636568700000|2021-11-10 18:25:00|449.15|447.55|448.53|446.93|449.15|447.55|448.53|446.93|0
1636568710000|2021-11-10 18:25:10|448.63|447.03|449.15|447.55|449.15|447.55|448.63|447.03|0
1636568720000|2021-11-10 18:25:20|448.74|447.14|448.94|447.34|448.94|447.34|448.74|447.14|0
1636568730000|2021-11-10 18:25:30|449.15|447.55|449.36|447.76|449.36|447.76|448.94|447.34|0
1636568740000|2021-11-10 18:25:40|449.56|447.96|449.56|447.96|449.77|448.17|449.56|447.96|0
1636568750000|2021-11-10 18:25:50|449.77|448.17|450.39|448.79|450.39|448.79|449.77|448.17|0
1636568760000|2021-11-10 18:26:00|450.19|448.59|450.39|448.79|450.39|448.79|450.19|448.59|0
1636568770000|2021-11-10 18:26:10|450.19|448.59|450.6|449|450.6|449|449.77|448.17|0
1636568780000|2021-11-10 18:26:20|450.39|448.79|450.39|448.79|450.39|448.79|450.39|448.79|0
1636568790000|2021-11-10 18:26:30|450.19|448.59|450.6|449|450.6|449|450.19|448.59|0
1636568800000|2021-11-10 18:26:40|450.81|449.21|451.32|449.72|451.32|449.72|450.81|449.21|0
1636568810000|2021-11-10 18:26:50|451.22|449.62|451.64|450.04|451.64|450.04|451.22|449.62|0
1636568820000|2021-11-10 18:27:00|451.43|449.83|452.05|450.45|452.05|450.45|451.43|449.83|0
1636568830000|2021-11-10 18:27:10|451.85|450.25|451.64|450.04|452.05|450.45|451.64|450.04|0
1636568840000|2021-11-10 18:27:20|452.05|450.45|452.26|450.66|452.26|450.66|452.05|450.45|0
1636568850000|2021-11-10 18:27:30|452.05|450.45|451.85|450.25|452.26|450.66|451.85|450.25|0
1636568860000|2021-11-10 18:27:40|451.64|450.04|451.64|450.04|451.64|450.04|451.64|450.04|0
1636568870000|2021-11-10 18:27:50|451.43|449.83|451.02|449.42|451.43|449.83|451.02|449.42|0
1636568880000|2021-11-10 18:28:00|450.6|449|450.6|449|450.6|449|450.39|448.79|0
1636568890000|2021-11-10 18:28:10|450.81|449.21|451.22|449.62|451.22|449.62|450.81|449.21|0
1636568900000|2021-11-10 18:28:20|451.43|449.83|451.85|450.25|451.85|450.25|451.43|449.83|0
1636568910000|2021-11-10 18:28:30|452.05|450.45|452.05|450.45|452.26|450.66|452.05|450.45|0
1636568920000|2021-11-10 18:28:40|452.47|450.87|452.68|451.08|452.68|451.08|452.47|450.87|0
1636568930000|2021-11-10 18:28:50|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636568940000|2021-11-10 18:29:00|452.68|451.08|452.47|450.87|452.88|451.28|452.47|450.87|0
1636568950000|2021-11-10 18:29:10|452.68|451.08|452.26|450.66|452.68|451.08|452.26|450.66|0
1636568960000|2021-11-10 18:29:20|452.05|450.45|451.84|450.24|452.05|450.45|451.84|450.24|0
1636568970000|2021-11-10 18:29:30|451.74|450.14|451.64|450.04|451.74|450.14|451.22|449.62|0
1636568980000|2021-11-10 18:29:40|451.43|449.83|451.53|449.93|451.64|450.04|451.43|449.83|0
1636568990000|2021-11-10 18:29:50|451.43|449.83|451.43|449.83|451.64|450.04|451.43|449.83|0
1636569000000|2021-11-10 18:30:00|451.64|450.04|451.22|449.62|451.64|450.04|451.22|449.62|0
1636569010000|2021-11-10 18:30:10|450.81|449.21|451.43|449.83|451.43|449.83|450.81|449.21|0
1636569020000|2021-11-10 18:30:20|451.64|450.04|452.26|450.66|452.26|450.66|451.64|450.04|0
1636569030000|2021-11-10 18:30:30|452.47|450.87|452.47|450.87|452.68|451.08|452.47|450.87|0
1636569040000|2021-11-10 18:30:40|452.26|450.66|452.05|450.45|452.26|450.66|452.05|450.45|0
1636569050000|2021-11-10 18:30:50|451.84|450.24|451.84|450.24|451.84|450.24|451.84|450.24|0
1636569060000|2021-11-10 18:31:00|452.05|450.45|451.53|449.93|452.05|450.45|451.43|449.83|0
1636569070000|2021-11-10 18:31:10|451.43|449.83|451.64|450.04|451.64|450.04|451.22|449.62|0
1636569080000|2021-11-10 18:31:20|451.74|450.14|452.05|450.45|452.05|450.45|451.74|450.14|0
1636569090000|2021-11-10 18:31:30|451.84|450.24|451.64|450.04|451.84|450.24|451.64|450.04|0
1636569100000|2021-11-10 18:31:40|451.94|450.34|452.05|450.45|452.05|450.45|451.94|450.34|0
1636569110000|2021-11-10 18:31:50|451.84|450.24|451.64|450.04|451.84|450.24|451.64|450.04|0
1636569120000|2021-11-10 18:32:00|451.84|450.24|451.43|449.83|452.05|450.45|451.43|449.83|0
1636569130000|2021-11-10 18:32:10|451.64|450.04|451.64|450.04|451.64|450.04|451.64|450.04|0
1636569140000|2021-11-10 18:32:20|451.84|450.24|452.05|450.45|452.05|450.45|451.84|450.24|0
1636569150000|2021-11-10 18:32:30|451.84|450.24|452.26|450.66|452.26|450.66|451.43|449.83|0
1636569160000|2021-11-10 18:32:40|452.47|450.87|452.26|450.66|452.47|450.87|452.26|450.66|0
1636569170000|2021-11-10 18:32:50|452.47|450.87|452.47|450.87|452.88|451.28|452.47|450.87|0
1636569180000|2021-11-10 18:33:00|452.67|451.07|452.26|450.66|452.67|451.07|452.05|450.45|0
1636569190000|2021-11-10 18:33:10|452.47|450.87|451.84|450.24|452.47|450.87|451.84|450.24|0
1636569200000|2021-11-10 18:33:20|452.05|450.45|453.3|451.7|453.3|451.7|452.05|450.45|0
1636569210000|2021-11-10 18:33:30|453.71|452.11|453.71|452.11|453.71|452.11|453.51|451.91|0
1636569220000|2021-11-10 18:33:40|453.92|452.32|453.5|451.9|453.92|452.32|453.5|451.9|0
1636569230000|2021-11-10 18:33:50|454.13|452.53|453.71|452.11|454.13|452.53|453.71|452.11|0
1636569240000|2021-11-10 18:34:00|453.5|451.9|453.92|452.32|453.92|452.32|453.5|451.9|0
1636569250000|2021-11-10 18:34:10|454.02|452.42|453.71|452.11|454.02|452.42|453.71|452.11|0
1636569260000|2021-11-10 18:34:20|453.92|452.32|454.34|452.74|454.34|452.74|453.92|452.32|0
1636569270000|2021-11-10 18:34:30|454.54|452.94|454.02|452.42|454.54|452.94|454.02|452.42|0
1636569280000|2021-11-10 18:34:40|453.92|452.32|453.5|451.9|453.92|452.32|453.5|451.9|0
1636569290000|2021-11-10 18:34:50|453.71|452.11|453.71|452.11|453.71|452.11|453.5|451.9|0
1636569300000|2021-11-10 18:35:00|453.92|452.32|453.3|451.7|453.92|452.32|453.3|451.7|0
1636569310000|2021-11-10 18:35:10|452.88|451.28|452.67|451.07|453.09|451.49|452.67|451.07|0
1636569320000|2021-11-10 18:35:20|452.36|450.76|452.67|451.07|452.67|451.07|452.36|450.76|0
1636569330000|2021-11-10 18:35:30|452.77|451.17|452.88|451.28|452.88|451.28|452.46|450.86|0
1636569340000|2021-11-10 18:35:40|452.67|451.07|452.26|450.66|452.67|451.07|452.26|450.66|0
1636569350000|2021-11-10 18:35:50|452.67|451.07|452.67|451.07|452.67|451.07|452.46|450.86|0
1636569360000|2021-11-10 18:36:00|452.88|451.28|452.26|450.66|452.88|451.28|452.26|450.66|0
1636569370000|2021-11-10 18:36:10|452.05|450.45|452.26|450.66|452.26|450.66|452.05|450.45|0
1636569380000|2021-11-10 18:36:20|452.05|450.45|451.63|450.03|452.05|450.45|451.63|450.03|0
1636569390000|2021-11-10 18:36:30|451.43|449.83|451.63|450.03|451.84|450.24|451.43|449.83|0
1636569400000|2021-11-10 18:36:40|451.43|449.83|451.43|449.83|451.43|449.83|451.43|449.83|0
1636569410000|2021-11-10 18:36:50|451.22|449.62|451.43|449.83|451.43|449.83|451.22|449.62|0
1636569420000|2021-11-10 18:37:00|451.84|450.24|452.26|450.66|452.26|450.66|451.63|450.03|0
1636569430000|2021-11-10 18:37:10|452.46|450.86|452.67|451.07|452.67|451.07|452.46|450.86|0
1636569440000|2021-11-10 18:37:20|452.46|450.86|453.09|451.49|453.09|451.49|452.46|450.86|0
1636569450000|2021-11-10 18:37:30|453.5|451.9|453.09|451.49|453.5|451.9|453.09|451.49|0
1636569460000|2021-11-10 18:37:40|452.67|451.07|452.88|451.28|452.88|451.28|452.46|450.86|0
1636569470000|2021-11-10 18:37:50|452.67|451.07|452.88|451.28|452.88|451.28|452.67|451.07|0
1636569480000|2021-11-10 18:38:00|452.46|450.86|451.42|449.82|452.46|450.86|451.42|449.82|0
1636569490000|2021-11-10 18:38:10|451.22|449.62|451.22|449.62|451.22|449.62|451.22|449.62|0
1636569500000|2021-11-10 18:38:20|451.01|449.41|451.84|450.24|451.84|450.24|451.01|449.41|0
1636569510000|2021-11-10 18:38:30|451.42|449.82|451.42|449.82|451.63|450.03|451.42|449.82|0
1636569520000|2021-11-10 18:38:40|451.32|449.72|451.22|449.62|451.32|449.72|451.01|449.41|0
1636569530000|2021-11-10 18:38:50|451.01|449.41|450.8|449.2|451.01|449.41|450.8|449.2|0
1636569540000|2021-11-10 18:39:00|451.22|449.62|451.22|449.62|451.32|449.72|451.11|449.51|0
1636569550000|2021-11-10 18:39:10|451.01|449.41|451.22|449.62|451.22|449.62|451.01|449.41|0
1636569560000|2021-11-10 18:39:20|451.63|450.03|451.63|450.03|451.84|450.24|451.63|450.03|0
1636569570000|2021-11-10 18:39:30|451.84|450.24|450.59|448.99|451.84|450.24|450.59|448.99|0
1636569580000|2021-11-10 18:39:40|450.39|448.79|449.97|448.37|450.39|448.79|449.97|448.37|0
1636569590000|2021-11-10 18:39:50|449.76|448.16|449.56|447.96|449.76|448.16|449.35|447.75|0
1636569600000|2021-11-10 18:40:00|449.76|448.16|450.18|448.58|450.18|448.58|449.76|448.16|0
1636569610000|2021-11-10 18:40:10|449.97|448.37|450.59|448.99|450.59|448.99|449.97|448.37|0
1636569620000|2021-11-10 18:40:20|450.39|448.79|449.97|448.37|450.39|448.79|449.97|448.37|0
1636569630000|2021-11-10 18:40:30|449.56|447.96|449.76|448.16|449.76|448.16|449.56|447.96|0
1636569640000|2021-11-10 18:40:40|449.56|447.96|449.97|448.37|449.97|448.37|449.56|447.96|0
1636569650000|2021-11-10 18:40:50|449.76|448.16|449.97|448.37|450.07|448.47|449.76|448.16|0
1636569660000|2021-11-10 18:41:00|450.18|448.58|449.76|448.16|450.18|448.58|449.76|448.16|0
1636569670000|2021-11-10 18:41:10|450.18|448.58|449.97|448.37|450.18|448.58|449.97|448.37|0
1636569680000|2021-11-10 18:41:20|450.07|448.47|449.56|447.96|450.07|448.47|449.56|447.96|0
1636569690000|2021-11-10 18:41:30|449.76|448.16|450.18|448.58|450.18|448.58|449.76|448.16|0
1636569700000|2021-11-10 18:41:40|450.38|448.78|449.97|448.37|450.38|448.78|449.97|448.37|0
1636569710000|2021-11-10 18:41:50|449.86|448.26|449.55|447.95|449.86|448.26|449.55|447.95|0
1636569720000|2021-11-10 18:42:00|449.97|448.37|449.86|448.26|449.97|448.37|449.76|448.16|0
1636569730000|2021-11-10 18:42:10|449.97|448.37|450.18|448.58|450.38|448.78|449.97|448.37|0
1636569740000|2021-11-10 18:42:20|449.97|448.37|449.76|448.16|449.97|448.37|449.76|448.16|0
1636569750000|2021-11-10 18:42:30|450.18|448.58|450.18|448.58|450.38|448.78|450.18|448.58|0
1636569760000|2021-11-10 18:42:40|449.97|448.37|450.18|448.58|450.18|448.58|449.97|448.37|0
1636569770000|2021-11-10 18:42:50|450.38|448.78|450.8|449.2|450.8|449.2|450.38|448.78|0
1636569780000|2021-11-10 18:43:00|450.38|448.78|450.38|448.78|450.48|448.88|450.38|448.78|0
1636569790000|2021-11-10 18:43:10|450.18|448.58|449.76|448.16|450.18|448.58|449.76|448.16|0
1636569800000|2021-11-10 18:43:20|449.55|447.95|449.35|447.75|449.55|447.95|449.24|447.64|0
1636569810000|2021-11-10 18:43:30|449.55|447.95|449.55|447.95|449.55|447.95|449.24|447.64|0
1636569820000|2021-11-10 18:43:40|449.76|448.16|450.38|448.78|450.38|448.78|449.76|448.16|0
1636569830000|2021-11-10 18:43:50|450.18|448.58|450.18|448.58|450.18|448.58|450.18|448.58|0
1636569840000|2021-11-10 18:44:00|449.97|448.37|449.76|448.16|449.97|448.37|449.76|448.16|0
1636569850000|2021-11-10 18:44:10|449.55|447.95|449.55|447.95|449.55|447.95|449.35|447.75|0
1636569860000|2021-11-10 18:44:20|449.76|448.16|449.14|447.54|449.76|448.16|449.14|447.54|0
1636569870000|2021-11-10 18:44:30|448.93|447.33|449.14|447.54|449.14|447.54|448.93|447.33|0
1636569880000|2021-11-10 18:44:40|449.55|447.95|449.55|447.95|449.55|447.95|449.35|447.75|0
1636569890000|2021-11-10 18:44:50|449.76|448.16|449.97|448.37|449.97|448.37|449.76|448.16|0
1636569900000|2021-11-10 18:45:00|450.18|448.58|449.76|448.16|450.18|448.58|449.76|448.16|0
1636569910000|2021-11-10 18:45:10|449.97|448.37|450.59|448.99|450.59|448.99|449.97|448.37|0
1636569920000|2021-11-10 18:45:20|450.8|449.2|450.59|448.99|450.8|449.2|450.59|448.99|0
1636569930000|2021-11-10 18:45:30|450.38|448.78|449.76|448.16|450.38|448.78|449.76|448.16|0
1636569940000|2021-11-10 18:45:40|449.55|447.95|448.93|447.33|449.55|447.95|448.93|447.33|0
1636569950000|2021-11-10 18:45:50|448.72|447.12|448.31|446.71|448.72|447.12|448.31|446.71|0
1636569960000|2021-11-10 18:46:00|448.1|446.5|447.9|446.3|448.1|446.5|447.9|446.3|0
1636569970000|2021-11-10 18:46:10|448.1|446.5|447.89|446.29|448.1|446.5|447.69|446.09|0
1636569980000|2021-11-10 18:46:20|448.1|446.5|448.31|446.71|448.31|446.71|448.1|446.5|0
1636569990000|2021-11-10 18:46:30|448.1|446.5|447.07|445.47|448.1|446.5|447.07|445.47|0
1636570000000|2021-11-10 18:46:40|446.86|445.26|445.21|443.61|446.86|445.26|445.21|443.61|0
1636570010000|2021-11-10 18:46:50|445.41|443.81|445.62|444.02|445.62|444.02|445.41|443.81|0
1636570020000|2021-11-10 18:47:00|446.24|444.64|446.24|444.64|446.65|445.05|446.24|444.64|0
1636570030000|2021-11-10 18:47:10|446.86|445.26|446.45|444.85|446.86|445.26|446.45|444.85|0
1636570040000|2021-11-10 18:47:20|446.86|445.26|447.07|445.47|447.27|445.67|446.86|445.26|0
1636570050000|2021-11-10 18:47:30|447.27|445.67|446.27|444.67|447.48|445.88|446.27|444.67|0
1636570060000|2021-11-10 18:47:40|446.48|444.88|446.06|444.46|446.48|444.88|446.06|444.46|0
1636570070000|2021-11-10 18:47:50|447.11|445.51|448.79|447.19|448.79|447.19|447.11|445.51|0
1636570080000|2021-11-10 18:48:00|448.58|446.98|449.41|447.81|449.41|447.81|448.58|446.98|0
1636570090000|2021-11-10 18:48:10|449.09|447.49|448.88|447.28|449.09|447.49|448.88|447.28|0
1636570100000|2021-11-10 18:48:20|448.67|447.07|448.88|447.28|449.09|447.49|448.67|447.07|0
1636570110000|2021-11-10 18:48:30|449.09|447.49|448.47|446.87|449.09|447.49|448.47|446.87|0
1636570120000|2021-11-10 18:48:40|449.29|447.69|448.67|447.07|449.29|447.69|448.56|446.96|0
1636570130000|2021-11-10 18:48:50|448.47|446.87|448.67|447.07|448.67|447.07|448.47|446.87|0
1636570140000|2021-11-10 18:49:00|448.47|446.87|448.26|446.66|448.47|446.87|448.05|446.45|0
1636570150000|2021-11-10 18:49:10|447.43|445.83|446.81|445.21|447.43|445.83|446.81|445.21|0
1636570160000|2021-11-10 18:49:20|446.61|445.01|446.61|445.01|447.02|445.42|446.61|445.01|0
1636570170000|2021-11-10 18:49:30|446.5|444.9|447.02|445.42|447.02|445.42|446.5|444.9|0
1636570180000|2021-11-10 18:49:40|447.22|445.62|447.02|445.42|447.22|445.62|447.02|445.42|0
1636570190000|2021-11-10 18:49:50|446.19|444.59|446.6|445|446.6|445|446.19|444.59|0
1636570200000|2021-11-10 18:50:00|446.19|444.59|446.19|444.59|446.5|444.9|446.19|444.59|0
1636570210000|2021-11-10 18:50:10|446.4|444.8|446.81|445.21|446.81|445.21|446.4|444.8|0
1636570220000|2021-11-10 18:50:20|446.6|445|446.4|444.8|446.6|445|446.4|444.8|0
1636570230000|2021-11-10 18:50:30|446.19|444.59|445.99|444.39|446.19|444.59|445.99|444.39|0
1636570240000|2021-11-10 18:50:40|445.57|443.97|445.78|444.18|445.78|444.18|445.37|443.77|0
1636570250000|2021-11-10 18:50:50|445.57|443.97|445.78|444.18|445.98|444.38|445.57|443.97|0
1636570260000|2021-11-10 18:51:00|445.57|443.97|445.16|443.56|445.57|443.97|444.95|443.35|0
1636570270000|2021-11-10 18:51:10|444.95|443.35|444.95|443.35|444.95|443.35|444.85|443.25|0
1636570280000|2021-11-10 18:51:20|445.37|443.77|445.26|443.66|445.37|443.77|445.26|443.66|0
1636570290000|2021-11-10 18:51:30|444.95|443.35|444.75|443.15|444.95|443.35|444.54|442.94|0
1636570300000|2021-11-10 18:51:40|445.16|443.56|444.54|442.94|445.16|443.56|444.54|442.94|0
1636570310000|2021-11-10 18:51:50|444.75|443.15|445.3|443.7|445.3|443.7|444.75|443.15|0
1636570320000|2021-11-10 18:52:00|445.2|443.6|444.99|443.39|445.4|443.8|444.99|443.39|0
1636570330000|2021-11-10 18:52:10|445.4|443.8|445.81|444.21|445.81|444.21|445.3|443.7|0
1636570340000|2021-11-10 18:52:20|446.02|444.42|446.23|444.63|446.23|444.63|445.81|444.21|0
1636570350000|2021-11-10 18:52:30|446.43|444.83|446.23|444.63|446.43|444.83|446.23|444.63|0
1636570360000|2021-11-10 18:52:40|446.02|444.42|446.22|444.62|446.43|444.83|446.02|444.42|0
1636570370000|2021-11-10 18:52:50|446.43|444.83|446.02|444.42|446.43|444.83|446.02|444.42|0
1636570380000|2021-11-10 18:53:00|445.81|444.21|446.43|444.83|446.43|444.83|445.81|444.21|0
1636570390000|2021-11-10 18:53:10|446.22|444.62|445.61|444.01|446.22|444.62|445.61|444.01|0
1636570400000|2021-11-10 18:53:20|445.81|444.21|444.99|443.39|445.81|444.21|444.99|443.39|0
1636570410000|2021-11-10 18:53:30|444.78|443.18|445.4|443.8|445.4|443.8|444.78|443.18|0
1636570420000|2021-11-10 18:53:40|444.78|443.18|444.99|443.39|444.99|443.39|444.78|443.18|0
1636570430000|2021-11-10 18:53:50|444.88|443.28|444.78|443.18|444.88|443.28|444.78|443.18|0
1636570440000|2021-11-10 18:54:00|445.09|443.49|445.2|443.6|445.2|443.6|445.09|443.49|0
1636570450000|2021-11-10 18:54:10|445.4|443.8|444.78|443.18|445.4|443.8|444.78|443.18|0
1636570460000|2021-11-10 18:54:20|444.88|443.28|445.4|443.8|445.4|443.8|444.88|443.28|0
1636570470000|2021-11-10 18:54:30|445.61|444.01|445.61|444.01|445.61|444.01|445.4|443.8|0
1636570480000|2021-11-10 18:54:40|445.4|443.8|445.81|444.21|445.81|444.21|445.4|443.8|0
1636570490000|2021-11-10 18:54:50|446.02|444.42|446.12|444.52|446.12|444.52|446.02|444.42|0
1636570500000|2021-11-10 18:55:00|446.02|444.42|445.4|443.8|446.02|444.42|445.4|443.8|0
1636570510000|2021-11-10 18:55:10|445.81|444.21|445.4|443.8|445.81|444.21|445.19|443.59|0
1636570520000|2021-11-10 18:55:20|445.29|443.69|445.81|444.21|445.81|444.21|445.29|443.69|0
1636570530000|2021-11-10 18:55:30|445.61|444.01|445.4|443.8|445.61|444.01|445.4|443.8|0
1636570540000|2021-11-10 18:55:40|445.61|444.01|445.19|443.59|445.61|444.01|445.09|443.49|0
1636570550000|2021-11-10 18:55:50|444.99|443.39|445.09|443.49|445.19|443.59|444.99|443.39|0
1636570560000|2021-11-10 18:56:00|444.99|443.39|444.78|443.18|444.99|443.39|444.78|443.18|0
1636570570000|2021-11-10 18:56:10|444.99|443.39|444.58|442.98|444.99|443.39|444.58|442.98|0
1636570580000|2021-11-10 18:56:20|444.37|442.77|444.78|443.18|444.78|443.18|444.37|442.77|0
1636570590000|2021-11-10 18:56:30|444.99|443.39|444.78|443.18|444.99|443.39|444.78|443.18|0
1636570600000|2021-11-10 18:56:40|444.58|442.98|444.37|442.77|444.58|442.98|444.37|442.77|0
1636570610000|2021-11-10 18:56:50|444.17|442.57|444.58|442.98|444.99|443.39|444.17|442.57|0
1636570620000|2021-11-10 18:57:00|444.78|443.18|444.37|442.77|444.78|443.18|444.37|442.77|0
1636570630000|2021-11-10 18:57:10|444.17|442.57|444.17|442.57|444.17|442.57|443.96|442.36|0
1636570640000|2021-11-10 18:57:20|443.96|442.36|444.17|442.57|444.47|442.87|443.96|442.36|0
1636570650000|2021-11-10 18:57:30|444.06|442.46|444.17|442.57|444.17|442.57|443.96|442.36|0
1636570660000|2021-11-10 18:57:40|444.37|442.77|445.4|443.8|445.4|443.8|444.37|442.77|0
1636570670000|2021-11-10 18:57:50|445.6|444|446.02|444.42|446.02|444.42|445.6|444|0
1636570680000|2021-11-10 18:58:00|445.81|444.21|446.63|445.03|446.63|445.03|445.81|444.21|0
1636570690000|2021-11-10 18:58:10|446.84|445.24|447.05|445.45|447.05|445.45|446.84|445.24|0
1636570700000|2021-11-10 18:58:20|446.84|445.24|447.35|445.75|447.46|445.86|446.84|445.24|0
1636570710000|2021-11-10 18:58:30|447.25|445.65|448.28|446.68|448.28|446.68|447.25|445.65|0
1636570720000|2021-11-10 18:58:40|448.07|446.47|448.07|446.47|448.28|446.68|448.07|446.47|0
1636570730000|2021-11-10 18:58:50|447.87|446.27|448.07|446.47|448.07|446.47|447.46|445.86|0
1636570740000|2021-11-10 18:59:00|447.66|446.06|447.46|445.86|447.66|446.06|447.25|445.65|0
1636570750000|2021-11-10 18:59:10|447.04|445.44|447.04|445.44|447.04|445.44|446.63|445.03|0
1636570760000|2021-11-10 18:59:20|447.25|445.65|447.87|446.27|448.07|446.47|447.25|445.65|0
1636570770000|2021-11-10 18:59:30|448.07|446.47|447.25|445.65|448.07|446.47|447.25|445.65|0
1636570780000|2021-11-10 18:59:40|447.14|445.54|447.04|445.44|447.14|445.54|447.04|445.44|0
1636570790000|2021-11-10 18:59:50|446.84|445.24|446.22|444.62|446.84|445.24|446.22|444.62|0
1636570800000|2021-11-10 19:00:00|446.01|444.41|445.81|444.21|446.22|444.62|445.81|444.21|0
1636570810000|2021-11-10 19:00:10|445.19|443.59|445.19|443.59|445.19|443.59|444.99|443.39|0
1636570820000|2021-11-10 19:00:20|444.99|443.39|446.01|444.41|446.22|444.62|444.99|443.39|0
1636570830000|2021-11-10 19:00:30|446.22|444.62|446.43|444.83|446.43|444.83|446.22|444.62|0
1636570840000|2021-11-10 19:00:40|446.22|444.62|446.43|444.83|446.43|444.83|446.22|444.62|0
1636570850000|2021-11-10 19:00:50|446.22|444.62|446.01|444.41|446.22|444.62|446.01|444.41|0
1636570860000|2021-11-10 19:01:00|445.81|444.21|445.19|443.59|445.81|444.21|445.19|443.59|0
1636570870000|2021-11-10 19:01:10|444.78|443.18|444.37|442.77|444.99|443.39|444.37|442.77|0
1636570880000|2021-11-10 19:01:20|444.16|442.56|443.75|442.15|444.16|442.56|443.55|441.95|0
1636570890000|2021-11-10 19:01:30|443.44|441.84|443.14|441.54|443.55|441.95|443.14|441.54|0
1636570900000|2021-11-10 19:01:40|443.34|441.74|443.34|441.74|443.34|441.74|443.34|441.74|0
1636570910000|2021-11-10 19:01:50|443.24|441.64|443.34|441.74|443.34|441.74|443.24|441.64|0
1636570920000|2021-11-10 19:02:00|442.93|441.33|443.75|442.15|443.75|442.15|442.93|441.33|0
1636570930000|2021-11-10 19:02:10|443.34|441.74|442.32|440.72|443.34|441.74|442.32|440.72|0
1636570940000|2021-11-10 19:02:20|442.52|440.92|442.32|440.72|442.52|440.92|442.32|440.72|0
1636570950000|2021-11-10 19:02:30|442.73|441.13|442.32|440.72|442.73|441.13|442.32|440.72|0
1636570960000|2021-11-10 19:02:40|442.52|440.92|442.73|441.13|442.73|441.13|442.32|440.72|0
1636570970000|2021-11-10 19:02:50|442.93|441.33|442.32|440.72|442.93|441.33|442.32|440.72|0
1636570980000|2021-11-10 19:03:00|442.52|440.92|442.31|440.71|442.52|440.92|442.31|440.71|0
1636570990000|2021-11-10 19:03:10|441.8|440.2|441.49|439.89|441.8|440.2|441.49|439.89|0
1636571000000|2021-11-10 19:03:20|441.7|440.1|441.7|440.1|442.11|440.51|441.7|440.1|0
1636571010000|2021-11-10 19:03:30|442.31|440.71|443.14|441.54|443.14|441.54|442.31|440.71|0
1636571020000|2021-11-10 19:03:40|442.72|441.12|442.72|441.12|442.72|441.12|442.52|440.92|0
1636571030000|2021-11-10 19:03:50|442.52|440.92|442.52|440.92|442.72|441.12|442.52|440.92|0
1636571040000|2021-11-10 19:04:00|442.11|440.51|441.49|439.89|442.11|440.51|441.49|439.89|0
1636571050000|2021-11-10 19:04:10|441.7|440.1|441.7|440.1|441.7|440.1|441.49|439.89|0
1636571060000|2021-11-10 19:04:20|441.9|440.3|442.93|441.33|442.93|441.33|441.9|440.3|0
1636571070000|2021-11-10 19:04:30|442.72|441.12|442.52|440.92|442.72|441.12|442.52|440.92|0
1636571080000|2021-11-10 19:04:40|442.93|441.33|442.52|440.92|442.93|441.33|442.52|440.92|0
1636571090000|2021-11-10 19:04:50|442.41|440.81|442.72|441.12|442.72|441.12|442.31|440.71|0
1636571100000|2021-11-10 19:05:00|442.31|440.71|441.29|439.69|442.31|440.71|441.29|439.69|0
1636571110000|2021-11-10 19:05:10|441.49|439.89|441.7|440.1|441.7|440.1|441.49|439.89|0
1636571120000|2021-11-10 19:05:20|441.49|439.89|441.9|440.3|442.11|440.51|441.49|439.89|0
1636571130000|2021-11-10 19:05:30|442.11|440.51|442.52|440.92|442.52|440.92|441.9|440.3|0
1636571140000|2021-11-10 19:05:40|442.72|441.12|443.54|441.94|443.54|441.94|442.72|441.12|0
1636571150000|2021-11-10 19:05:50|443.96|442.36|444.37|442.77|444.37|442.77|443.96|442.36|0
1636571160000|2021-11-10 19:06:00|443.75|442.15|443.13|441.53|443.75|442.15|443.13|441.53|0
1636571170000|2021-11-10 19:06:10|443.34|441.74|444.78|443.18|444.78|443.18|443.34|441.74|0
1636571180000|2021-11-10 19:06:20|444.57|442.97|444.57|442.97|444.78|443.18|444.57|442.97|0
1636571190000|2021-11-10 19:06:30|444.78|443.18|444.88|443.28|445.19|443.59|444.78|443.18|0
1636571200000|2021-11-10 19:06:40|444.98|443.38|444.57|442.97|445.19|443.59|444.57|442.97|0
1636571210000|2021-11-10 19:06:50|444.78|443.18|445.19|443.59|445.19|443.59|444.78|443.18|0
1636571220000|2021-11-10 19:07:00|444.37|442.77|443.75|442.15|444.37|442.77|443.75|442.15|0
1636571230000|2021-11-10 19:07:10|444.16|442.56|444.16|442.56|444.37|442.77|443.75|442.15|0
1636571240000|2021-11-10 19:07:20|444.37|442.77|444.78|443.18|444.78|443.18|444.37|442.77|0
1636571250000|2021-11-10 19:07:30|444.37|442.77|444.16|442.56|444.37|442.77|443.95|442.35|0
1636571260000|2021-11-10 19:07:40|443.95|442.35|443.95|442.35|443.95|442.35|443.95|442.35|0
1636571270000|2021-11-10 19:07:50|444.16|442.56|443.75|442.15|444.16|442.56|443.75|442.15|0
1636571280000|2021-11-10 19:08:00|443.85|442.25|443.95|442.35|444.16|442.56|443.85|442.25|0
1636571290000|2021-11-10 19:08:10|443.75|442.15|444.57|442.97|444.57|442.97|443.75|442.15|0
1636571300000|2021-11-10 19:08:20|444.78|443.18|444.36|442.76|444.78|443.18|444.36|442.76|0
1636571310000|2021-11-10 19:08:30|444.46|442.86|444.78|443.18|444.78|443.18|444.46|442.86|0
1636571320000|2021-11-10 19:08:40|444.57|442.97|444.36|442.76|444.57|442.97|444.16|442.56|0
1636571330000|2021-11-10 19:08:50|444.57|442.97|444.57|442.97|444.78|443.18|444.57|442.97|0
1636571340000|2021-11-10 19:09:00|444.46|442.86|445.19|443.59|445.19|443.59|444.46|442.86|0
1636571350000|2021-11-10 19:09:10|444.98|443.38|445.19|443.59|445.19|443.59|444.98|443.38|0
1636571360000|2021-11-10 19:09:20|445.39|443.79|445.19|443.59|445.39|443.79|444.98|443.38|0
1636571370000|2021-11-10 19:09:30|445.39|443.79|445.39|443.79|445.6|444|445.39|443.79|0
1636571380000|2021-11-10 19:09:40|445.49|443.89|445.6|444|445.6|444|445.39|443.79|0
1636571390000|2021-11-10 19:09:50|445.39|443.79|445.39|443.79|445.39|443.79|445.19|443.59|0
1636571400000|2021-11-10 19:10:00|444.98|443.38|444.87|443.27|444.98|443.38|444.77|443.17|0
1636571410000|2021-11-10 19:10:10|444.98|443.38|444.98|443.38|444.98|443.38|444.57|442.97|0
1636571420000|2021-11-10 19:10:20|445.19|443.59|444.36|442.76|445.19|443.59|444.36|442.76|0
1636571430000|2021-11-10 19:10:30|444.16|442.56|444.57|442.97|444.57|442.97|444.16|442.56|0
1636571440000|2021-11-10 19:10:40|444.77|443.17|444.98|443.38|444.98|443.38|444.77|443.17|0
1636571450000|2021-11-10 19:10:50|444.77|443.17|444.57|442.97|444.77|443.17|444.57|442.97|0
1636571460000|2021-11-10 19:11:00|444.16|442.56|443.95|442.35|444.16|442.56|443.75|442.15|0
1636571470000|2021-11-10 19:11:10|444.05|442.45|443.75|442.15|444.05|442.45|443.75|442.15|0
1636571480000|2021-11-10 19:11:20|443.13|441.53|442.93|441.33|443.34|441.74|442.93|441.33|0
1636571490000|2021-11-10 19:11:30|442.72|441.12|443.13|441.53|443.13|441.53|442.72|441.12|0
1636571500000|2021-11-10 19:11:40|443.34|441.74|444.16|442.56|444.16|442.56|443.34|441.74|0
1636571510000|2021-11-10 19:11:50|444.36|442.76|443.75|442.15|444.36|442.76|443.75|442.15|0
1636571520000|2021-11-10 19:12:00|443.54|441.94|443.95|442.35|443.95|442.35|443.54|441.94|0
1636571530000|2021-11-10 19:12:10|443.54|441.94|443.13|441.53|443.54|441.94|443.13|441.53|0
1636571540000|2021-11-10 19:12:20|443.54|441.94|444.36|442.76|444.36|442.76|443.54|441.94|0
1636571550000|2021-11-10 19:12:30|443.95|442.35|443.54|441.94|443.95|442.35|443.54|441.94|0
1636571560000|2021-11-10 19:12:40|443.34|441.74|443.54|441.94|443.54|441.94|443.34|441.74|0
1636571570000|2021-11-10 19:12:50|443.34|441.74|444.16|442.56|444.16|442.56|443.34|441.74|0
1636571580000|2021-11-10 19:13:00|444.05|442.45|443.95|442.35|444.05|442.45|443.75|442.15|0
1636571590000|2021-11-10 19:13:10|443.84|442.24|443.95|442.35|443.95|442.35|443.75|442.15|0
1636571600000|2021-11-10 19:13:20|443.75|442.15|443.75|442.15|443.95|442.35|443.75|442.15|0
1636571610000|2021-11-10 19:13:30|443.54|441.94|443.33|441.73|443.54|441.94|443.13|441.53|0
1636571620000|2021-11-10 19:13:40|443.13|441.53|443.75|442.15|443.75|442.15|443.13|441.53|0
1636571630000|2021-11-10 19:13:50|443.64|442.04|443.33|441.73|443.64|442.04|443.33|441.73|0
1636571640000|2021-11-10 19:14:00|443.13|441.53|442.92|441.32|443.33|441.73|442.92|441.32|0
1636571650000|2021-11-10 19:14:10|443.13|441.53|442.92|441.32|443.13|441.53|442.92|441.32|0
1636571660000|2021-11-10 19:14:20|442.72|441.12|442.72|441.12|442.72|441.12|442.51|440.91|0
1636571670000|2021-11-10 19:14:30|442.51|440.91|442.31|440.71|442.51|440.91|442.31|440.71|0
1636571680000|2021-11-10 19:14:40|442.51|440.91|441.69|440.09|442.51|440.91|441.69|440.09|0
1636571690000|2021-11-10 19:14:50|441.9|440.3|442.1|440.5|442.31|440.71|441.9|440.3|0
1636571700000|2021-11-10 19:15:00|442.31|440.71|442.1|440.5|442.72|441.12|442.1|440.5|0
1636571710000|2021-11-10 19:15:10|441.9|440.3|442.51|440.91|442.72|441.12|441.9|440.3|0
1636571720000|2021-11-10 19:15:20|442.92|441.32|442.92|441.32|442.92|441.32|442.92|441.32|0
1636571730000|2021-11-10 19:15:30|442.72|441.12|442.1|440.5|442.72|441.12|442.1|440.5|0
1636571740000|2021-11-10 19:15:40|441.9|440.3|441.9|440.3|442.1|440.5|441.69|440.09|0
1636571750000|2021-11-10 19:15:50|441.69|440.09|441.69|440.09|441.9|440.3|441.69|440.09|0
1636571760000|2021-11-10 19:16:00|441.9|440.3|441.49|439.89|441.9|440.3|441.49|439.89|0
1636571770000|2021-11-10 19:16:10|441.59|439.99|442.31|440.71|442.31|440.71|441.59|439.99|0
1636571780000|2021-11-10 19:16:20|442.1|440.5|441.9|440.3|442.1|440.5|441.9|440.3|0
1636571790000|2021-11-10 19:16:30|442.2|440.6|442.1|440.5|442.31|440.71|442.1|440.5|0
1636571800000|2021-11-10 19:16:40|442.31|440.71|442.1|440.5|442.51|440.91|442.1|440.5|0
1636571810000|2021-11-10 19:16:50|441.9|440.3|442.31|440.71|442.31|440.71|441.9|440.3|0
1636571820000|2021-11-10 19:17:00|442.1|440.5|442.51|440.91|442.51|440.91|442.1|440.5|0
1636571830000|2021-11-10 19:17:10|442.92|441.32|443.13|441.53|443.33|441.73|442.92|441.32|0
1636571840000|2021-11-10 19:17:20|442.92|441.32|443.95|442.35|443.95|442.35|442.92|441.32|0
1636571850000|2021-11-10 19:17:30|444.36|442.76|443.54|441.94|444.36|442.76|443.54|441.94|0
1636571860000|2021-11-10 19:17:40|443.74|442.14|444.15|442.55|444.15|442.55|443.74|442.14|0
1636571870000|2021-11-10 19:17:50|445.18|443.58|445.59|443.99|445.59|443.99|444.77|443.17|0
1636571880000|2021-11-10 19:18:00|445.18|443.58|444.56|442.96|445.39|443.79|444.56|442.96|0
1636571890000|2021-11-10 19:18:10|444.15|442.55|443.95|442.35|444.15|442.55|443.95|442.35|0
1636571900000|2021-11-10 19:18:20|443.74|442.14|444.15|442.55|444.15|442.55|443.74|442.14|0
1636571910000|2021-11-10 19:18:30|444.36|442.76|444.36|442.76|444.77|443.17|444.36|442.76|0
1636571920000|2021-11-10 19:18:40|443.95|442.35|443.95|442.35|444.15|442.55|443.95|442.35|0
1636571930000|2021-11-10 19:18:50|443.54|441.94|443.33|441.73|443.54|441.94|443.33|441.73|0
1636571940000|2021-11-10 19:19:00|443.13|441.53|443.33|441.73|443.33|441.73|443.13|441.53|0
1636571950000|2021-11-10 19:19:10|443.84|442.24|443.84|442.24|443.95|442.35|443.84|442.24|0
1636571960000|2021-11-10 19:19:20|443.64|442.04|444.15|442.55|444.15|442.55|443.54|441.94|0
1636571970000|2021-11-10 19:19:30|443.41|441.81|443|441.4|443.62|442.02|443|441.4|0
1636571980000|2021-11-10 19:19:40|442.79|441.19|442.38|440.78|442.79|441.19|442.38|440.78|0
1636571990000|2021-11-10 19:19:50|442.18|440.58|441.97|440.37|442.18|440.58|441.97|440.37|0
1636572000000|2021-11-10 19:20:00|441.77|440.17|441.56|439.96|441.77|440.17|441.56|439.96|0
1636572010000|2021-11-10 19:20:10|441.36|439.76|441.97|440.37|441.97|440.37|441.36|439.76|0
1636572020000|2021-11-10 19:20:20|441.77|440.17|442.38|440.78|442.38|440.78|441.77|440.17|0
1636572030000|2021-11-10 19:20:30|442.79|441.19|441.97|440.37|442.79|441.19|441.97|440.37|0
1636572040000|2021-11-10 19:20:40|441.77|440.17|442.59|440.99|442.59|440.99|441.77|440.17|0
1636572050000|2021-11-10 19:20:50|442.48|440.88|442.59|440.99|442.59|440.99|442.18|440.58|0
1636572060000|2021-11-10 19:21:00|442.79|441.19|442.59|440.99|443|441.4|442.59|440.99|0
1636572070000|2021-11-10 19:21:10|442.79|441.19|443|441.4|443.2|441.6|442.79|441.19|0
1636572080000|2021-11-10 19:21:20|442.59|440.99|442.59|440.99|442.59|440.99|442.59|440.99|0
1636572090000|2021-11-10 19:21:30|442.48|440.88|442.38|440.78|442.59|440.99|442.38|440.78|0
1636572100000|2021-11-10 19:21:40|442.79|441.19|443.62|442.02|443.62|442.02|442.79|441.19|0
1636572110000|2021-11-10 19:21:50|443.82|442.22|443.82|442.22|443.82|442.22|443.82|442.22|0
1636572120000|2021-11-10 19:22:00|443.2|441.6|442.79|441.19|443.2|441.6|442.79|441.19|0
1636572130000|2021-11-10 19:22:10|441.97|440.37|440.94|439.34|441.97|440.37|440.94|439.34|0
1636572140000|2021-11-10 19:22:20|441.15|439.55|440.94|439.34|441.15|439.55|440.94|439.34|0
1636572150000|2021-11-10 19:22:30|440.74|439.14|440.74|439.14|440.74|439.14|440.33|438.73|0
1636572160000|2021-11-10 19:22:40|440.53|438.93|440.53|438.93|440.53|438.93|440.33|438.73|0
1636572170000|2021-11-10 19:22:50|440.33|438.73|440.33|438.73|440.33|438.73|440.33|438.73|0
1636572180000|2021-11-10 19:23:00|439.1|437.5|439.71|438.11|439.71|438.11|439.1|437.5|0
1636572190000|2021-11-10 19:23:10|439.92|438.32|439.92|438.32|439.92|438.32|439.71|438.11|0
1636572200000|2021-11-10 19:23:20|439.71|438.11|439.3|437.7|439.71|438.11|439.3|437.7|0
1636572210000|2021-11-10 19:23:30|439.1|437.5|439.1|437.5|439.1|437.5|439.1|437.5|0
1636572220000|2021-11-10 19:23:40|438.89|437.29|439.1|437.5|439.1|437.5|438.69|437.09|0
1636572230000|2021-11-10 19:23:50|438.89|437.29|438.48|436.88|438.89|437.29|438.28|436.68|0
1636572240000|2021-11-10 19:24:00|438.89|437.29|438.28|436.68|438.89|437.29|438.28|436.68|0
1636572250000|2021-11-10 19:24:10|438.07|436.47|438.07|436.47|438.07|436.47|438.07|436.47|0
1636572260000|2021-11-10 19:24:20|438.28|436.68|437.66|436.06|438.48|436.88|437.66|436.06|0
1636572270000|2021-11-10 19:24:30|438.07|436.47|437.46|435.86|438.07|436.47|437.46|435.86|0
1636572280000|2021-11-10 19:24:40|437.25|435.65|437.46|435.86|437.46|435.86|437.25|435.65|0
1636572290000|2021-11-10 19:24:50|436.84|435.24|437.46|435.86|437.46|435.86|436.64|435.04|0
1636572300000|2021-11-10 19:25:00|437.25|435.65|437.46|435.86|437.66|436.06|437.25|435.65|0
1636572310000|2021-11-10 19:25:10|437.66|436.06|438.48|436.88|438.48|436.88|437.66|436.06|0
1636572320000|2021-11-10 19:25:20|438.28|436.68|437.66|436.06|438.28|436.68|437.66|436.06|0
1636572330000|2021-11-10 19:25:30|437.87|436.27|438.07|436.47|438.28|436.68|437.87|436.27|0
1636572340000|2021-11-10 19:25:40|437.87|436.27|437.25|435.65|438.07|436.47|437.25|435.65|0
1636572350000|2021-11-10 19:25:50|437.05|435.45|437.25|435.65|437.25|435.65|436.84|435.24|0
1636572360000|2021-11-10 19:26:00|437.05|435.45|437.25|435.65|437.66|436.06|437.05|435.45|0
1636572370000|2021-11-10 19:26:10|437.66|436.06|437.66|436.06|437.66|436.06|437.46|435.86|0
1636572380000|2021-11-10 19:26:20|437.87|436.27|437.66|436.06|437.87|436.27|437.66|436.06|0
1636572390000|2021-11-10 19:26:30|438.07|436.47|438.07|436.47|438.28|436.68|438.07|436.47|0
1636572400000|2021-11-10 19:26:40|438.28|436.68|438.07|436.47|438.48|436.88|438.07|436.47|0
1636572410000|2021-11-10 19:26:50|437.96|436.36|437.66|436.06|437.96|436.36|437.66|436.06|0
1636572420000|2021-11-10 19:27:00|437.87|436.27|437.46|435.86|437.87|436.27|437.25|435.65|0
1636572430000|2021-11-10 19:27:10|437.66|436.06|437.25|435.65|437.66|436.06|437.25|435.65|0
1636572440000|2021-11-10 19:27:20|437.05|435.45|437.25|435.65|437.66|436.06|437.05|435.45|0
1636572450000|2021-11-10 19:27:30|437.05|435.45|436.84|435.24|437.05|435.45|436.84|435.24|0
1636572460000|2021-11-10 19:27:40|436.23|434.63|436.84|435.24|436.84|435.24|436.23|434.63|0
1636572470000|2021-11-10 19:27:50|436.64|435.04|436.64|435.04|436.64|435.04|436.43|434.83|0
1636572480000|2021-11-10 19:28:00|436.43|434.83|436.43|434.83|436.64|435.04|436.43|434.83|0
1636572490000|2021-11-10 19:28:10|436.64|435.04|436.43|434.83|436.64|435.04|436.43|434.83|0
1636572500000|2021-11-10 19:28:20|436.64|435.04|436.43|434.83|436.64|435.04|436.43|434.83|0
1636572520000|2021-11-10 19:28:40|436.23|434.63|436.23|434.63|436.23|434.63|436.23|434.63|0
1636572530000|2021-11-10 19:28:50|436.43|434.83|436.43|434.83|436.43|434.83|436.43|434.83|0
1636572550000|2021-11-10 19:29:10|436.23|434.63|436.23|434.63|436.43|434.83|436.23|434.63|0
1636572560000|2021-11-10 19:29:20|435.21|433.61|435|433.4|435.21|433.61|435|433.4|0
1636572570000|2021-11-10 19:29:30|434.8|433.2|434.39|432.79|434.8|433.2|434.39|432.79|0
1636572590000|2021-11-10 19:29:50|434.59|432.99|434.39|432.79|434.59|432.99|434.39|432.79|0
1636572600000|2021-11-10 19:30:00|433.98|432.38|434.59|432.99|435|433.4|433.98|432.38|0
1636572610000|2021-11-10 19:30:10|435.21|433.61|435.41|433.81|435.61|434.01|435.21|433.61|0
1636572620000|2021-11-10 19:30:20|434.8|433.2|435.21|433.61|435.21|433.61|434.8|433.2|0
1636572630000|2021-11-10 19:30:30|434.39|432.79|434.59|432.99|434.59|432.99|434.39|432.79|0
1636572640000|2021-11-10 19:30:40|434.39|432.79|434.8|433.2|435|433.4|434.39|432.79|0
1636572650000|2021-11-10 19:30:50|434.39|432.79|434.59|432.99|434.59|432.99|434.18|432.58|0
1636572660000|2021-11-10 19:31:00|434.8|433.2|434.59|432.99|435|433.4|434.59|432.99|0
1636572670000|2021-11-10 19:31:10|434.39|432.79|434.59|432.99|434.59|432.99|434.39|432.79|0
1636572680000|2021-11-10 19:31:20|434.39|432.79|434.39|432.79|434.39|432.79|434.39|432.79|0
1636572690000|2021-11-10 19:31:30|435.21|433.61|435.21|433.61|435.41|433.81|435|433.4|0
1636572700000|2021-11-10 19:31:40|435.41|433.81|435.21|433.61|435.41|433.81|435|433.4|0
1636572710000|2021-11-10 19:31:50|435|433.4|435|433.4|435.2|433.6|435|433.4|0
1636572720000|2021-11-10 19:32:00|435.61|434.01|436.23|434.63|436.23|434.63|435.41|433.81|0
1636572730000|2021-11-10 19:32:10|435.82|434.22|433.68|432.08|436.02|434.42|433.68|432.08|0
1636572740000|2021-11-10 19:32:20|433.38|431.78|435.76|434.16|435.96|434.36|433.38|431.78|0
1636572750000|2021-11-10 19:32:30|436.17|434.57|436.58|434.98|436.58|434.98|436.17|434.57|0
1636572760000|2021-11-10 19:32:40|436.37|434.77|436.58|434.98|436.58|434.98|436.37|434.77|0
1636572770000|2021-11-10 19:32:50|437.62|436.02|438.13|436.53|438.13|436.53|437.62|436.02|0
1636572780000|2021-11-10 19:33:00|437.93|436.33|437.34|435.74|437.93|436.33|437.34|435.74|0
1636572790000|2021-11-10 19:33:10|437.55|435.95|438.16|436.56|438.36|436.76|437.55|435.95|0
1636572800000|2021-11-10 19:33:20|437.75|436.15|438.36|436.76|438.36|436.76|437.55|435.95|0
1636572810000|2021-11-10 19:33:30|438.16|436.56|437.57|435.97|438.16|436.56|437.57|435.97|0
1636572820000|2021-11-10 19:33:40|437.77|436.17|437.77|436.17|437.77|436.17|437.57|435.97|0
1636572830000|2021-11-10 19:33:50|437.98|436.38|437.57|435.97|438.18|436.58|437.57|435.97|0
1636572840000|2021-11-10 19:34:00|436.96|435.36|436.96|435.36|436.96|435.36|436.96|435.36|0
1636572850000|2021-11-10 19:34:10|436.75|435.15|436.55|434.95|436.75|435.15|436.55|434.95|0
1636572860000|2021-11-10 19:34:20|436.35|434.75|436.14|434.54|436.55|434.95|436.14|434.54|0
1636572870000|2021-11-10 19:34:30|436.35|434.75|435.83|434.23|436.35|434.75|435.83|434.23|0
1636572880000|2021-11-10 19:34:40|435.73|434.13|435.53|433.93|435.73|434.13|435.53|433.93|0
1636572890000|2021-11-10 19:34:50|435.33|433.73|435.33|433.73|435.53|433.93|435.33|433.73|0
1636572900000|2021-11-10 19:35:00|435.94|434.34|434.72|433.12|435.94|434.34|434.72|433.12|0
1636572910000|2021-11-10 19:35:10|434.92|433.32|434.72|433.12|434.92|433.32|434.72|433.12|0
1636572920000|2021-11-10 19:35:20|435.12|433.52|435.94|434.34|435.94|434.34|435.12|433.52|0
1636572930000|2021-11-10 19:35:30|435.53|433.93|435.53|433.93|435.94|434.34|435.53|433.93|0
1636572940000|2021-11-10 19:35:40|436.14|434.54|436.65|435.05|436.65|435.05|436.14|434.54|0
1636572950000|2021-11-10 19:35:50|436.55|434.95|437.36|435.76|437.36|435.76|436.55|434.95|0
1636572960000|2021-11-10 19:36:00|437.57|435.97|437.77|436.17|437.77|436.17|437.36|435.76|0
1636572970000|2021-11-10 19:36:10|437.36|435.76|437.57|435.97|437.77|436.17|437.36|435.76|0
1636572980000|2021-11-10 19:36:20|437.16|435.56|437.57|435.97|437.57|435.97|436.96|435.36|0
1636572990000|2021-11-10 19:36:30|437.36|435.76|436.96|435.36|437.36|435.76|436.96|435.36|0
1636573000000|2021-11-10 19:36:40|437.77|436.17|437.77|436.17|437.77|436.17|437.57|435.97|0
1636573010000|2021-11-10 19:36:50|437.98|436.38|437.36|435.76|437.98|436.38|437.36|435.76|0
1636573020000|2021-11-10 19:37:00|437.77|436.17|436.96|435.36|437.77|436.17|436.96|435.36|0
1636573030000|2021-11-10 19:37:10|436.85|435.25|436.96|435.36|437.16|435.56|436.85|435.25|0
1636573040000|2021-11-10 19:37:20|436.75|435.15|437.26|435.66|437.36|435.76|436.75|435.15|0
1636573050000|2021-11-10 19:37:30|437.77|436.17|437.57|435.97|437.77|436.17|437.36|435.76|0
1636573060000|2021-11-10 19:37:40|437.16|435.56|437.16|435.56|437.16|435.56|436.96|435.36|0
1636573070000|2021-11-10 19:37:50|436.96|435.36|437.16|435.56|437.16|435.56|436.96|435.36|0
1636573080000|2021-11-10 19:38:00|436.96|435.36|435.73|434.13|436.96|435.36|435.73|434.13|0
1636573090000|2021-11-10 19:38:10|435.53|433.93|435.33|433.73|435.63|434.03|435.33|433.73|0
1636573100000|2021-11-10 19:38:20|435.22|433.62|435.33|433.73|435.33|433.73|435.12|433.52|0
1636573110000|2021-11-10 19:38:30|435.12|433.52|435.32|433.72|435.53|433.93|435.12|433.52|0
1636573120000|2021-11-10 19:38:40|434.92|433.32|434.92|433.32|435.12|433.52|434.92|433.32|0
1636573130000|2021-11-10 19:38:50|435.12|433.52|434.92|433.32|435.12|433.52|434.92|433.32|0
1636573140000|2021-11-10 19:39:00|434.71|433.11|434.92|433.32|435.12|433.52|434.71|433.11|0
1636573150000|2021-11-10 19:39:10|434.81|433.21|434.92|433.32|434.92|433.32|434.71|433.11|0
1636573160000|2021-11-10 19:39:20|434.71|433.11|433.7|432.1|434.71|433.11|433.7|432.1|0
1636573170000|2021-11-10 19:39:30|433.59|431.99|433.29|431.69|433.7|432.1|433.29|431.69|0
1636573180000|2021-11-10 19:39:40|433.09|431.49|433.9|432.3|433.9|432.3|433.09|431.49|0
1636573190000|2021-11-10 19:39:50|434.31|432.71|433.49|431.89|434.31|432.71|433.49|431.89|0
1636573200000|2021-11-10 19:40:00|434.31|432.71|434.71|433.11|434.71|433.11|434.1|432.5|0
1636573210000|2021-11-10 19:40:10|435.01|433.41|434.92|433.32|435.32|433.72|434.92|433.32|0
1636573220000|2021-11-10 19:40:20|434.1|432.5|433.7|432.1|434.1|432.5|433.7|432.1|0
1636573230000|2021-11-10 19:40:30|433.9|432.3|433.9|432.3|434.1|432.5|433.9|432.3|0
1636573240000|2021-11-10 19:40:40|433.49|431.89|433.49|431.89|433.9|432.3|433.29|431.69|0
1636573250000|2021-11-10 19:40:50|433.7|432.1|432.88|431.28|433.7|432.1|432.88|431.28|0
1636573260000|2021-11-10 19:41:00|432.48|430.88|432.48|430.88|432.68|431.08|432.48|430.88|0
1636573270000|2021-11-10 19:41:10|432.27|430.67|432.48|430.88|432.68|431.08|432.27|430.67|0
1636573280000|2021-11-10 19:41:20|432.68|431.08|432.48|430.88|432.68|431.08|432.48|430.88|0
1636573290000|2021-11-10 19:41:30|432.27|430.67|432.68|431.08|432.68|431.08|432.27|430.67|0
1636573300000|2021-11-10 19:41:40|433.09|431.49|432.48|430.88|433.09|431.49|432.27|430.67|0
1636573310000|2021-11-10 19:41:50|432.27|430.67|432.07|430.47|432.27|430.67|432.07|430.47|0
1636573320000|2021-11-10 19:42:00|432.68|431.08|432.07|430.47|432.68|431.08|432.07|430.47|0
1636573330000|2021-11-10 19:42:10|432.17|430.57|432.07|430.47|432.17|430.57|432.07|430.47|0
1636573340000|2021-11-10 19:42:20|431.96|430.36|431.87|430.27|432.07|430.47|431.87|430.27|0
1636573350000|2021-11-10 19:42:30|431.66|430.06|432.07|430.47|432.07|430.47|431.66|430.06|0
1636573360000|2021-11-10 19:42:40|431.66|430.06|431.46|429.86|431.66|430.06|431.46|429.86|0
1636573370000|2021-11-10 19:42:50|431.66|430.06|431.66|430.06|431.87|430.27|431.66|430.06|0
1636573380000|2021-11-10 19:43:00|431.26|429.66|431.15|429.55|431.26|429.66|431.15|429.55|0
1636573390000|2021-11-10 19:43:10|431.26|429.66|431.05|429.45|431.26|429.66|430.85|429.25|0
1636573400000|2021-11-10 19:43:20|430.85|429.25|430.24|428.64|430.85|429.25|430.24|428.64|0
1636573410000|2021-11-10 19:43:30|430.45|428.85|430.24|428.64|430.45|428.85|430.24|428.64|0
1636573420000|2021-11-10 19:43:40|430.04|428.44|430.24|428.64|430.24|428.64|430.04|428.44|0
1636573430000|2021-11-10 19:43:50|430.65|429.05|430.04|428.44|430.65|429.05|430.04|428.44|0
1636573440000|2021-11-10 19:44:00|429.84|428.24|429.73|428.13|429.84|428.24|429.73|428.13|0
1636573450000|2021-11-10 19:44:10|429.84|428.24|430.04|428.44|430.45|428.85|429.84|428.24|0
1636573460000|2021-11-10 19:44:20|429.84|428.24|429.63|428.03|429.84|428.24|429.63|428.03|0
1636573470000|2021-11-10 19:44:30|429.84|428.24|429.84|428.24|429.93|428.33|429.84|428.24|0
1636573480000|2021-11-10 19:44:40|430.04|428.44|430.04|428.44|430.24|428.64|429.84|428.24|0
1636573490000|2021-11-10 19:44:50|429.63|428.03|429.84|428.24|429.84|428.24|429.63|428.03|0
1636573500000|2021-11-10 19:45:00|429.63|428.03|429.43|427.83|429.63|428.03|429.43|427.83|0
1636573510000|2021-11-10 19:45:10|429.23|427.63|429.43|427.83|429.43|427.83|429.23|427.63|0
1636573520000|2021-11-10 19:45:20|430.04|428.44|430.65|429.05|430.65|429.05|430.04|428.44|0
1636573530000|2021-11-10 19:45:30|431.46|429.86|431.86|430.26|432.68|431.08|431.46|429.86|0
1636573540000|2021-11-10 19:45:40|432.47|430.87|432.27|430.67|432.88|431.28|432.27|430.67|0
1636573550000|2021-11-10 19:45:50|432.47|430.87|432.88|431.28|433.9|432.3|432.27|430.67|0
1636573560000|2021-11-10 19:46:00|432.68|431.08|434.1|432.5|434.1|432.5|432.68|431.08|0
1636573570000|2021-11-10 19:46:10|434.3|432.7|434.71|433.11|434.71|433.11|434.1|432.5|0
1636573580000|2021-11-10 19:46:20|434.3|432.7|433.9|432.3|434.3|432.7|433.9|432.3|0
1636573590000|2021-11-10 19:46:30|434.3|432.7|434.3|432.7|434.3|432.7|434.3|432.7|0
1636573600000|2021-11-10 19:46:40|434.91|433.31|434.3|432.7|434.91|433.31|434.3|432.7|0
1636573610000|2021-11-10 19:46:50|434.91|433.31|434.51|432.91|434.91|433.31|434.51|432.91|0
1636573620000|2021-11-10 19:47:00|434.3|432.7|434.3|432.7|434.51|432.91|434.3|432.7|0
1636573630000|2021-11-10 19:47:10|434.1|432.5|435.12|433.52|435.12|433.52|434.1|432.5|0
1636573640000|2021-11-10 19:47:20|435.52|433.92|435.32|433.72|435.52|433.92|435.32|433.72|0
1636573650000|2021-11-10 19:47:30|434.91|433.31|435.73|434.13|435.73|434.13|434.91|433.31|0
1636573660000|2021-11-10 19:47:40|435.32|433.72|435.73|434.13|436.34|434.74|435.32|433.72|0
1636573670000|2021-11-10 19:47:50|435.93|434.33|435.93|434.33|435.93|434.33|435.32|433.72|0
1636573680000|2021-11-10 19:48:00|435.32|433.72|435.21|433.61|435.52|433.92|435.21|433.61|0
1636573690000|2021-11-10 19:48:10|435.32|433.72|436.13|434.53|436.13|434.53|435.32|433.72|0
1636573710000|2021-11-10 19:48:30|435.73|434.13|435.93|434.33|436.13|434.53|435.73|434.13|0
1636573720000|2021-11-10 19:48:40|436.13|434.53|436.13|434.53|436.13|434.53|435.93|434.33|0
1636573730000|2021-11-10 19:48:50|436.34|434.74|436.54|434.94|436.54|434.94|436.34|434.74|0
1636573740000|2021-11-10 19:49:00|436.74|435.14|437.56|435.96|437.56|435.96|436.74|435.14|0
1636573750000|2021-11-10 19:49:10|437.76|436.16|437.05|435.45|437.76|436.16|437.05|435.45|0
1636573760000|2021-11-10 19:49:20|436.95|435.35|436.74|435.14|436.95|435.35|436.74|435.14|0
1636573770000|2021-11-10 19:49:30|437.15|435.55|436.95|435.35|437.36|435.76|436.95|435.35|0
1636573780000|2021-11-10 19:49:40|436.74|435.14|436.34|434.74|436.74|435.14|436.34|434.74|0
1636573790000|2021-11-10 19:49:50|436.74|435.14|436.61|435.01|436.95|435.35|436.61|435.01|0
1636573800000|2021-11-10 19:50:00|436.4|434.8|436.61|435.01|436.81|435.21|436.4|434.8|0
1636573810000|2021-11-10 19:50:10|436.2|434.6|435.99|434.39|436.4|434.8|435.99|434.39|0
1636573820000|2021-11-10 19:50:20|435.79|434.19|435.79|434.19|435.79|434.19|435.38|433.78|0
1636573830000|2021-11-10 19:50:30|435.58|433.98|435.27|433.67|435.58|433.98|435.18|433.58|0
1636573840000|2021-11-10 19:50:40|435.18|433.58|436.2|434.6|436.2|434.6|435.18|433.58|0
1636573850000|2021-11-10 19:50:50|436.6|435|435.79|434.19|436.6|435|435.79|434.19|0
1636573860000|2021-11-10 19:51:00|435.18|433.58|435.38|433.78|435.38|433.78|435.18|433.58|0
1636573870000|2021-11-10 19:51:10|435.18|433.58|434.77|433.17|435.18|433.58|434.77|433.17|0
1636573880000|2021-11-10 19:51:20|435.58|433.98|435.58|433.98|435.58|433.98|435.18|433.58|0
1636573900000|2021-11-10 19:51:40|435.79|434.19|436.2|434.6|436.2|434.6|435.79|434.19|0
1636573910000|2021-11-10 19:51:50|435.99|434.39|436.4|434.8|436.4|434.8|435.99|434.39|0
1636573920000|2021-11-10 19:52:00|435.99|434.39|436.4|434.8|436.4|434.8|435.99|434.39|0
1636573930000|2021-11-10 19:52:10|436.2|434.6|436.81|435.21|436.81|435.21|436.2|434.6|0
1636573940000|2021-11-10 19:52:20|436.6|435|436.81|435.21|436.81|435.21|436.6|435|0
1636573950000|2021-11-10 19:52:30|437.22|435.62|437.62|436.02|437.83|436.23|437.22|435.62|0
1636573960000|2021-11-10 19:52:40|437.42|435.82|437.72|436.12|437.72|436.12|437.22|435.62|0
1636573970000|2021-11-10 19:52:50|437.62|436.02|438.44|436.84|438.44|436.84|437.62|436.02|0
1636573980000|2021-11-10 19:53:00|438.03|436.43|438.44|436.84|438.44|436.84|438.03|436.43|0
1636573990000|2021-11-10 19:53:10|438.03|436.43|438.24|436.64|438.24|436.64|438.03|436.43|0
1636574000000|2021-11-10 19:53:20|438.44|436.84|439.26|437.66|439.26|437.66|438.44|436.84|0
1636574010000|2021-11-10 19:53:30|439.06|437.46|438.85|437.25|439.06|437.46|438.85|437.25|0
1636574020000|2021-11-10 19:53:40|439.26|437.66|439.46|437.86|439.46|437.86|439.26|437.66|0
1636574030000|2021-11-10 19:53:50|439.26|437.66|439.26|437.66|439.26|437.66|439.26|437.66|0
1636574040000|2021-11-10 19:54:00|438.85|437.25|437.83|436.23|438.85|437.25|437.62|436.02|0
1636574050000|2021-11-10 19:54:10|437.01|435.41|437.22|435.62|437.22|435.62|436.6|435|0
1636574060000|2021-11-10 19:54:20|437.62|436.02|437.22|435.62|437.62|436.02|437.01|435.41|0
1636574070000|2021-11-10 19:54:30|436.81|435.21|437.22|435.62|437.22|435.62|436.81|435.21|0
1636574080000|2021-11-10 19:54:40|437.42|435.82|436.6|435|437.42|435.82|436.6|435|0
1636574090000|2021-11-10 19:54:50|436.81|435.21|437.01|435.41|437.01|435.41|436.6|435|0
1636574100000|2021-11-10 19:55:00|437.21|435.61|437.42|435.82|437.42|435.82|437.21|435.61|0
1636574110000|2021-11-10 19:55:10|437.62|436.02|437.42|435.82|437.62|436.02|437.21|435.61|0
1636574120000|2021-11-10 19:55:20|437.21|435.61|437.21|435.61|437.42|435.82|437.21|435.61|0
1636574130000|2021-11-10 19:55:30|437.42|435.82|437.83|436.23|437.83|436.23|437.42|435.82|0
1636574140000|2021-11-10 19:55:40|437.01|435.41|437.21|435.61|437.42|435.82|437.01|435.41|0
1636574150000|2021-11-10 19:55:50|437.42|435.82|437.21|435.61|437.42|435.82|437.21|435.61|0
1636574160000|2021-11-10 19:56:00|436.81|435.21|437.83|436.23|437.83|436.23|436.81|435.21|0
1636574170000|2021-11-10 19:56:10|437.62|436.02|437.21|435.61|437.62|436.02|437.21|435.61|0
1636574180000|2021-11-10 19:56:20|437.01|435.41|437.01|435.41|437.21|435.61|437.01|435.41|0
1636574190000|2021-11-10 19:56:30|436.81|435.21|436.6|435|436.81|435.21|436.6|435|0
1636574200000|2021-11-10 19:56:40|436.81|435.21|435.99|434.39|436.81|435.21|435.99|434.39|0
1636574210000|2021-11-10 19:56:50|435.78|434.18|435.78|434.18|435.99|434.39|435.78|434.18|0
1636574220000|2021-11-10 19:57:00|435.58|433.98|436.19|434.59|436.19|434.59|435.58|433.98|0
1636574230000|2021-11-10 19:57:10|436.4|434.8|435.99|434.39|436.4|434.8|435.99|434.39|0
1636574240000|2021-11-10 19:57:20|435.78|434.18|435.58|433.98|435.78|434.18|435.58|433.98|0
1636574250000|2021-11-10 19:57:30|435.78|434.18|435.17|433.57|435.78|434.18|435.17|433.57|0
1636574260000|2021-11-10 19:57:40|435.38|433.78|435.58|433.98|435.78|434.18|435.38|433.78|0
1636574270000|2021-11-10 19:57:50|435.99|434.39|435.99|434.39|436.6|435|435.99|434.39|0
1636574280000|2021-11-10 19:58:00|435.58|433.98|435.58|433.98|435.58|433.98|435.17|433.57|0
1636574290000|2021-11-10 19:58:10|435.17|433.57|435.78|434.18|435.78|434.18|435.17|433.57|0
1636574300000|2021-11-10 19:58:20|435.88|434.28|435.38|433.78|435.88|434.28|435.38|433.78|0
1636574310000|2021-11-10 19:58:30|434.76|433.16|434.97|433.37|435.17|433.57|434.76|433.16|0
1636574320000|2021-11-10 19:58:40|435.58|433.98|435.58|433.98|435.88|434.28|435.58|433.98|0
1636574330000|2021-11-10 19:58:50|435.99|434.39|435.99|434.39|435.99|434.39|435.99|434.39|0
1636574340000|2021-11-10 19:59:00|435.78|434.18|435.99|434.39|435.99|434.39|435.58|433.98|0
1636574350000|2021-11-10 19:59:10|435.78|434.18|435.99|434.39|435.99|434.39|435.78|434.18|0
1636574360000|2021-11-10 19:59:20|435.78|434.18|436.19|434.59|436.19|434.59|435.78|434.18|0
1636574370000|2021-11-10 19:59:30|435.58|433.98|434.97|433.37|435.78|434.18|434.97|433.37|0
1636574380000|2021-11-10 19:59:40|435.17|433.57|434.36|432.76|435.17|433.57|434.36|432.76|0
1636574390000|2021-11-10 19:59:50|434.15|432.55|433.95|432.35|434.15|432.55|433.74|432.14|0
1636574400000|2021-11-10 20:00:00|434.15|432.55|434.15|432.55|434.15|432.55|433.95|432.35|0
1636574410000|2021-11-10 20:00:10|433.95|432.35|434.36|432.76|434.76|433.16|433.95|432.35|0
1636574420000|2021-11-10 20:00:20|434.76|433.16|435.58|433.98|435.58|433.98|434.76|433.16|0
1636574430000|2021-11-10 20:00:30|435.37|433.77|435.99|434.39|435.99|434.39|435.37|433.77|0
1636574440000|2021-11-10 20:00:40|436.19|434.59|435.99|434.39|436.19|434.59|435.99|434.39|0
1636574450000|2021-11-10 20:00:50|436.19|434.59|436.6|435|436.8|435.2|436.19|434.59|0
1636574460000|2021-11-10 20:01:00|436.8|435.2|435.99|434.39|436.8|435.2|435.99|434.39|0
1636574470000|2021-11-10 20:01:10|436.39|434.79|435.27|433.67|436.39|434.79|435.27|433.67|0
1636574480000|2021-11-10 20:01:20|435.37|433.77|435.27|433.67|435.37|433.77|434.97|433.37|0
1636574490000|2021-11-10 20:01:30|434.76|433.16|435.17|433.57|435.17|433.57|434.76|433.16|0
1636574500000|2021-11-10 20:01:40|435.37|433.77|434.76|433.16|435.58|433.98|434.76|433.16|0
1636574510000|2021-11-10 20:01:50|434.97|433.37|435.17|433.57|435.58|433.98|434.97|433.37|0
1636574520000|2021-11-10 20:02:00|435.37|433.77|435.37|433.77|435.37|433.77|435.06|433.46|0
1636574530000|2021-11-10 20:02:10|435.58|433.98|435.99|434.39|435.99|434.39|435.37|433.77|0
1636574540000|2021-11-10 20:02:20|435.58|433.98|435.78|434.18|435.78|434.18|435.37|433.77|0
1636574550000|2021-11-10 20:02:30|435.37|433.77|435.78|434.18|435.78|434.18|435.37|433.77|0
1636574560000|2021-11-10 20:02:40|435.68|434.08|434.15|432.55|435.68|434.08|434.15|432.55|0
1636574570000|2021-11-10 20:02:50|434.35|432.75|433.95|432.35|434.35|432.75|433.95|432.35|0
1636574580000|2021-11-10 20:03:00|434.35|432.75|435.17|433.57|435.17|433.57|434.35|432.75|0
1636574590000|2021-11-10 20:03:10|434.76|433.16|434.76|433.16|434.76|433.16|434.56|432.96|0
1636574600000|2021-11-10 20:03:20|434.56|432.96|434.76|433.16|434.76|433.16|434.35|432.75|0
1636574610000|2021-11-10 20:03:30|435.17|433.57|435.17|433.57|435.17|433.57|434.96|433.36|0
1636574620000|2021-11-10 20:03:40|434.96|433.36|434.76|433.16|434.96|433.36|434.76|433.16|0
1636574630000|2021-11-10 20:03:50|434.56|432.96|434.35|432.75|434.56|432.96|434.35|432.75|0
1636574640000|2021-11-10 20:04:00|434.15|432.55|434.56|432.96|434.56|432.96|433.74|432.14|0
1636574650000|2021-11-10 20:04:10|434.76|433.16|434.15|432.55|434.86|433.26|434.15|432.55|0
1636574660000|2021-11-10 20:04:20|434.35|432.75|434.15|432.55|434.35|432.75|434.15|432.55|0
1636574670000|2021-11-10 20:04:30|433.74|432.14|433.74|432.14|433.74|432.14|433.74|432.14|0
1636574680000|2021-11-10 20:04:40|433.95|432.35|433.74|432.14|433.95|432.35|433.74|432.14|0
1636574690000|2021-11-10 20:04:50|433.54|431.94|434.15|432.55|434.15|432.55|433.54|431.94|0
1636574700000|2021-11-10 20:05:00|433.95|432.35|433.33|431.73|433.95|432.35|433.33|431.73|0
1636574710000|2021-11-10 20:05:10|433.54|431.94|433.33|431.73|433.54|431.94|433.33|431.73|0
1636574720000|2021-11-10 20:05:20|432.72|431.12|432.11|430.51|432.72|431.12|432.11|430.51|0
1636574730000|2021-11-10 20:05:30|431.91|430.31|432.11|430.51|432.11|430.51|431.91|430.31|0
1636574740000|2021-11-10 20:05:40|432.93|431.33|433.33|431.73|433.33|431.73|432.93|431.33|0
1636574750000|2021-11-10 20:05:50|433.13|431.53|433.33|431.73|433.33|431.73|433.13|431.53|0
1636574760000|2021-11-10 20:06:00|433.13|431.53|433.33|431.73|433.94|432.34|433.13|431.53|0
1636574770000|2021-11-10 20:06:10|434.15|432.55|434.76|433.16|434.96|433.36|434.15|432.55|0
1636574780000|2021-11-10 20:06:20|434.96|433.36|435.98|434.38|435.98|434.38|434.96|433.36|0
1636574790000|2021-11-10 20:06:30|435.57|433.97|435.57|433.97|435.57|433.97|435.57|433.97|0
1636574800000|2021-11-10 20:06:40|435.78|434.18|435.98|434.38|435.98|434.38|435.57|433.97|0
1636574810000|2021-11-10 20:06:50|436.8|435.2|436.59|434.99|436.8|435.2|436.59|434.99|0
1636574820000|2021-11-10 20:07:00|436.19|434.59|437|435.4|437|435.4|435.98|434.38|0
1636574830000|2021-11-10 20:07:10|436.8|435.2|436.9|435.3|436.9|435.3|436.8|435.2|0
1636574840000|2021-11-10 20:07:20|436.8|435.2|437.41|435.81|437.41|435.81|436.8|435.2|0
1636574850000|2021-11-10 20:07:30|437.82|436.22|437.82|436.22|437.82|436.22|437.82|436.22|0
1636574860000|2021-11-10 20:07:40|437.62|436.02|437.62|436.02|437.62|436.02|437.21|435.61|0
1636574870000|2021-11-10 20:07:50|438.23|436.63|438.02|436.42|438.64|437.04|438.02|436.42|0
1636574880000|2021-11-10 20:08:00|437.62|436.02|437.41|435.81|437.62|436.02|437.21|435.61|0
1636574890000|2021-11-10 20:08:10|437|435.4|437.41|435.81|437.41|435.81|436.8|435.2|0
1636574900000|2021-11-10 20:08:20|437.21|435.61|437|435.4|437.21|435.61|437|435.4|0
1636574910000|2021-11-10 20:08:30|436.8|435.2|436.8|435.2|436.8|435.2|436.59|434.99|0
1636574920000|2021-11-10 20:08:40|437|435.4|437|435.4|437|435.4|436.8|435.2|0
1636574930000|2021-11-10 20:08:50|437.21|435.61|436.8|435.2|437.21|435.61|436.8|435.2|0
1636574940000|2021-11-10 20:09:00|436.59|434.99|436.39|434.79|436.59|434.99|436.39|434.79|0
1636574950000|2021-11-10 20:09:10|436.19|434.59|436.19|434.59|436.39|434.79|435.98|434.38|0
1636574960000|2021-11-10 20:09:20|436.8|435.2|437.21|435.61|437.21|435.61|436.8|435.2|0
1636574970000|2021-11-10 20:09:30|437.41|435.81|437.82|436.22|437.82|436.22|437.41|435.81|0
1636574980000|2021-11-10 20:09:40|438.02|436.42|437.41|435.81|438.02|436.42|437.41|435.81|0
1636574990000|2021-11-10 20:09:50|436.8|435.2|436.9|435.3|437|435.4|436.8|435.2|0
1636575000000|2021-11-10 20:10:00|436.8|435.2|437.61|436.01|437.61|436.01|436.59|434.99|0
1636575010000|2021-11-10 20:10:10|437.41|435.81|437.71|436.11|437.71|436.11|437.41|435.81|0
1636575020000|2021-11-10 20:10:20|438.02|436.42|438.64|437.04|438.84|437.24|438.02|436.42|0
1636575030000|2021-11-10 20:10:30|438.84|437.24|438.64|437.04|438.84|437.24|438.23|436.63|0
1636575040000|2021-11-10 20:10:40|439.05|437.45|438.43|436.83|439.05|437.45|438.43|436.83|0
1636575050000|2021-11-10 20:10:50|438.84|437.24|438.84|437.24|438.84|437.24|438.84|437.24|0
1636575060000|2021-11-10 20:11:00|438.64|437.04|438.84|437.24|438.84|437.24|438.64|437.04|0
1636575070000|2021-11-10 20:11:10|438.43|436.83|439.25|437.65|439.25|437.65|438.43|436.83|0
1636575080000|2021-11-10 20:11:20|438.84|437.24|439.25|437.65|439.45|437.85|438.84|437.24|0
1636575090000|2021-11-10 20:11:30|438.64|437.04|438.84|437.24|438.84|437.24|438.64|437.04|0
1636575100000|2021-11-10 20:11:40|438.64|437.04|439.04|437.44|439.04|437.44|438.64|437.04|0
1636575110000|2021-11-10 20:11:50|439.25|437.65|439.25|437.65|439.25|437.65|438.84|437.24|0
1636575120000|2021-11-10 20:12:00|438.84|437.24|438.64|437.04|438.84|437.24|438.64|437.04|0
1636575130000|2021-11-10 20:12:10|439.45|437.85|440.27|438.67|440.27|438.67|439.45|437.85|0
1636575140000|2021-11-10 20:12:20|439.86|438.26|440.17|438.57|440.27|438.67|439.86|438.26|0
1636575150000|2021-11-10 20:12:30|440.27|438.67|440.48|438.88|440.48|438.88|440.07|438.47|0
1636575160000|2021-11-10 20:12:40|440.37|438.77|440.27|438.67|440.37|438.77|440.27|438.67|0
1636575170000|2021-11-10 20:12:50|440.48|438.88|440.27|438.67|440.48|438.88|440.27|438.67|0
1636575180000|2021-11-10 20:13:00|440.07|438.47|440.37|438.77|440.48|438.88|440.07|438.47|0
1636575190000|2021-11-10 20:13:10|440.48|438.88|440.89|439.29|440.89|439.29|440.48|438.88|0
1636575200000|2021-11-10 20:13:20|440.68|439.08|440.07|438.47|440.68|439.08|440.07|438.47|0
1636575210000|2021-11-10 20:13:30|440.27|438.67|440.48|438.88|440.48|438.88|440.27|438.67|0
1636575220000|2021-11-10 20:13:40|440.27|438.67|440.07|438.47|440.48|438.88|440.07|438.47|0
1636575230000|2021-11-10 20:13:50|440.27|438.67|440.48|438.88|440.48|438.88|440.27|438.67|0
1636575240000|2021-11-10 20:14:00|440.07|438.47|439.66|438.06|440.07|438.47|439.66|438.06|0
1636575250000|2021-11-10 20:14:10|439.25|437.65|438.84|437.24|439.25|437.65|438.84|437.24|0
1636575260000|2021-11-10 20:14:20|438.63|437.03|439.45|437.85|439.45|437.85|438.43|436.83|0
1636575270000|2021-11-10 20:14:30|439.66|438.06|439.86|438.26|439.86|438.26|439.45|437.85|0
1636575280000|2021-11-10 20:14:40|439.45|437.85|439.66|438.06|439.66|438.06|439.45|437.85|0
1636575290000|2021-11-10 20:14:50|440.07|438.47|440.07|438.47|440.07|438.47|439.86|438.26|0
1636575300000|2021-11-10 20:15:00|439.86|438.26|439.86|438.26|440.07|438.47|439.66|438.06|0
1636575310000|2021-11-10 20:15:10|440.07|438.47|440.68|439.08|440.89|439.29|440.07|438.47|0
1636575320000|2021-11-10 20:15:20|440.48|438.88|440.88|439.28|440.88|439.28|440.48|438.88|0
1636575330000|2021-11-10 20:15:30|441.09|439.49|440.88|439.28|441.29|439.69|440.88|439.28|0
1636575340000|2021-11-10 20:15:40|441.09|439.49|441.29|439.69|441.29|439.69|441.09|439.49|0
1636575350000|2021-11-10 20:15:50|440.88|439.28|441.5|439.9|441.5|439.9|440.88|439.28|0
1636575360000|2021-11-10 20:16:00|441.29|439.69|441.7|440.1|441.7|440.1|441.29|439.69|0
1636575370000|2021-11-10 20:16:10|441.5|439.9|442.26|440.66|442.26|440.66|441.5|439.9|0
1636575380000|2021-11-10 20:16:20|442.36|440.76|441.28|439.68|442.36|440.76|441.28|439.68|0
1636575390000|2021-11-10 20:16:30|440|438.4|440.67|439.07|440.87|439.27|440|438.4|0
1636575400000|2021-11-10 20:16:40|440.33|438.73|439.72|438.12|440.33|438.73|439.72|438.12|0
1636575410000|2021-11-10 20:16:50|439.92|438.32|440.13|438.53|440.13|438.53|439.72|438.12|0
1636575420000|2021-11-10 20:17:00|439.92|438.32|439.72|438.12|439.92|438.32|439.51|437.91|0
1636575430000|2021-11-10 20:17:10|439.92|438.32|439.51|437.91|440.13|438.53|439.51|437.91|0
1636575440000|2021-11-10 20:17:20|439.72|438.12|440.54|438.94|440.54|438.94|439.72|438.12|0
1636575450000|2021-11-10 20:17:30|440.33|438.73|440.74|439.14|440.74|439.14|440.33|438.73|0
1636575460000|2021-11-10 20:17:40|440.54|438.94|440.95|439.35|440.95|439.35|440.54|438.94|0
1636575480000|2021-11-10 20:18:00|441.05|439.45|440.95|439.35|441.15|439.55|440.95|439.35|0
1636575490000|2021-11-10 20:18:10|440.74|439.14|440.13|438.53|440.74|439.14|440.13|438.53|0
1636575500000|2021-11-10 20:18:20|440.33|438.73|440.33|438.73|440.33|438.73|440.13|438.53|0
1636575510000|2021-11-10 20:18:30|440.74|439.14|440.95|439.35|440.95|439.35|440.64|439.04|0
1636575520000|2021-11-10 20:18:40|441.15|439.55|440.74|439.14|441.15|439.55|440.74|439.14|0
1636575530000|2021-11-10 20:18:50|440.95|439.35|440.95|439.35|441.15|439.55|440.95|439.35|0
1636575540000|2021-11-10 20:19:00|440.74|439.14|441.36|439.76|441.36|439.76|440.54|438.94|0
1636575550000|2021-11-10 20:19:10|441.57|439.97|441.57|439.97|441.77|440.17|441.57|439.97|0
1636575560000|2021-11-10 20:19:20|441.77|440.17|441.98|440.38|441.98|440.38|441.77|440.17|0
1636575570000|2021-11-10 20:19:30|441.77|440.17|441.98|440.38|441.98|440.38|441.77|440.17|0
1636575580000|2021-11-10 20:19:40|442.18|440.58|442.18|440.58|442.18|440.58|441.98|440.38|0
1636575590000|2021-11-10 20:19:50|441.98|440.38|442.18|440.58|442.18|440.58|441.98|440.38|0
1636575600000|2021-11-10 20:20:00|442.39|440.79|443.21|441.61|443.21|441.61|442.39|440.79|0
1636575610000|2021-11-10 20:20:10|443.42|441.82|443.42|441.82|443.42|441.82|443.42|441.82|0
1636575620000|2021-11-10 20:20:20|443.62|442.02|443.83|442.23|443.83|442.23|443.62|442.02|0
1636575630000|2021-11-10 20:20:30|443.72|442.12|443.62|442.02|443.72|442.12|443.62|442.02|0
1636575640000|2021-11-10 20:20:40|443.42|441.82|443.21|441.61|443.62|442.02|443.21|441.61|0
1636575650000|2021-11-10 20:20:50|443|441.4|443.21|441.61|443.21|441.61|443|441.4|0
1636575660000|2021-11-10 20:21:00|443.42|441.82|443.21|441.61|443.42|441.82|443.21|441.61|0
1636575670000|2021-11-10 20:21:10|443|441.4|443.42|441.82|443.62|442.02|443|441.4|0
1636575680000|2021-11-10 20:21:20|443.62|442.02|443.42|441.82|443.62|442.02|443.42|441.82|0
1636575690000|2021-11-10 20:21:30|443.21|441.61|443.42|441.82|443.42|441.82|443.21|441.61|0
1636575700000|2021-11-10 20:21:40|443.62|442.02|443.83|442.23|443.83|442.23|443.62|442.02|0
1636575710000|2021-11-10 20:21:50|444.03|442.43|443.83|442.23|444.03|442.43|443.83|442.23|0
1636575720000|2021-11-10 20:22:00|443.72|442.12|442.8|441.2|443.72|442.12|442.8|441.2|0
1636575730000|2021-11-10 20:22:10|443|441.4|442.59|440.99|443|441.4|442.59|440.99|0
1636575740000|2021-11-10 20:22:20|442.8|441.2|442.59|440.99|442.8|441.2|442.59|440.99|0
1636575750000|2021-11-10 20:22:30|442.39|440.79|441.97|440.37|442.39|440.79|441.77|440.17|0
1636575760000|2021-11-10 20:22:40|441.77|440.17|441.15|439.55|441.77|440.17|441.15|439.55|0
1636575770000|2021-11-10 20:22:50|441.36|439.76|441.77|440.17|441.77|440.17|441.36|439.76|0
1636575780000|2021-11-10 20:23:00|441.56|439.96|440.95|439.35|441.56|439.96|440.95|439.35|0
1636575790000|2021-11-10 20:23:10|440.12|438.52|440.33|438.73|440.33|438.73|440.12|438.52|0
1636575800000|2021-11-10 20:23:20|440.54|438.94|439.71|438.11|440.54|438.94|439.71|438.11|0
1636575810000|2021-11-10 20:23:30|439.92|438.32|439.92|438.32|439.92|438.32|439.71|438.11|0
1636575820000|2021-11-10 20:23:40|439.71|438.11|440.12|438.52|440.33|438.73|439.71|438.11|0
1636575830000|2021-11-10 20:23:50|439.92|438.32|440.12|438.52|440.12|438.52|439.92|438.32|0
1636575840000|2021-11-10 20:24:00|440.33|438.73|440.95|439.35|440.95|439.35|440.33|438.73|0
1636575850000|2021-11-10 20:24:10|440.53|438.93|440.53|438.93|440.53|438.93|440.53|438.93|0
1636575860000|2021-11-10 20:24:20|440.33|438.73|440.12|438.52|440.33|438.73|440.12|438.52|0
1636575870000|2021-11-10 20:24:30|439.92|438.32|439.92|438.32|439.92|438.32|439.71|438.11|0
1636575880000|2021-11-10 20:24:40|440.12|438.52|440.74|439.14|440.74|439.14|440.12|438.52|0
1636575890000|2021-11-10 20:24:50|440.33|438.73|439.92|438.32|440.33|438.73|439.92|438.32|0
1636575900000|2021-11-10 20:25:00|440.12|438.52|441.15|439.55|441.15|439.55|440.12|438.52|0
1636575910000|2021-11-10 20:25:10|440.95|439.35|440.95|439.35|440.95|439.35|440.53|438.93|0
1636575920000|2021-11-10 20:25:20|441.15|439.55|441.15|439.55|441.56|439.96|441.15|439.55|0
1636575930000|2021-11-10 20:25:30|440.95|439.35|441.15|439.55|441.56|439.96|440.95|439.35|0
1636575940000|2021-11-10 20:25:40|441.36|439.76|442.38|440.78|442.38|440.78|441.36|439.76|0
1636575950000|2021-11-10 20:25:50|442.18|440.58|442.59|440.99|442.59|440.99|442.18|440.58|0
1636575960000|2021-11-10 20:26:00|442.38|440.78|441.97|440.37|442.38|440.78|441.77|440.17|0
1636575970000|2021-11-10 20:26:10|441.56|439.96|441.77|440.17|441.77|440.17|441.56|439.96|0
1636575980000|2021-11-10 20:26:20|442.18|440.58|442.8|441.2|442.8|441.2|442.18|440.58|0
1636575990000|2021-11-10 20:26:30|443|441.4|442.59|440.99|443|441.4|442.59|440.99|0
1636576000000|2021-11-10 20:26:40|442.38|440.78|442.18|440.58|442.59|440.99|442.18|440.58|0
1636576010000|2021-11-10 20:26:50|441.77|440.17|441.97|440.37|442.18|440.58|441.66|440.06|0
1636576020000|2021-11-10 20:27:00|442.18|440.58|442.38|440.78|442.48|440.88|442.18|440.58|0
1636576030000|2021-11-10 20:27:10|442.07|440.47|442.59|440.99|442.59|440.99|442.07|440.47|0
1636576040000|2021-11-10 20:27:20|442.18|440.58|442.59|440.99|442.59|440.99|442.18|440.58|0
1636576050000|2021-11-10 20:27:30|442.38|440.78|442.79|441.19|442.79|441.19|442.38|440.78|0
1636576060000|2021-11-10 20:27:40|443|441.4|443.41|441.81|443.41|441.81|442.79|441.19|0
1636576070000|2021-11-10 20:27:50|443.21|441.61|443.21|441.61|443.21|441.61|442.59|440.99|0
1636576080000|2021-11-10 20:28:00|442.79|441.19|441.97|440.37|443|441.4|441.97|440.37|0
1636576090000|2021-11-10 20:28:10|441.77|440.17|442.3|440.7|442.3|440.7|441.77|440.17|0
1636576100000|2021-11-10 20:28:20|442.71|441.11|443.12|441.52|443.33|441.73|442.71|441.11|0
1636576110000|2021-11-10 20:28:30|442.71|441.11|442.92|441.32|442.92|441.32|442.51|440.91|0
1636576120000|2021-11-10 20:28:40|442.71|441.11|443.12|441.52|443.12|441.52|442.71|441.11|0
1636576130000|2021-11-10 20:28:50|442.92|441.32|442.92|441.32|442.92|441.32|442.71|441.11|0
1636576140000|2021-11-10 20:29:00|442.71|441.11|442.1|440.5|442.71|441.11|441.89|440.29|0
1636576150000|2021-11-10 20:29:10|441.89|440.29|442.51|440.91|442.51|440.91|441.89|440.29|0
1636576160000|2021-11-10 20:29:20|442.3|440.7|441.69|440.09|442.51|440.91|441.69|440.09|0
1636576170000|2021-11-10 20:29:30|442.1|440.5|442.71|441.11|442.71|441.11|442.1|440.5|0
1636576180000|2021-11-10 20:29:40|442.51|440.91|442.3|440.7|442.51|440.91|442.3|440.7|0
1636576190000|2021-11-10 20:29:50|442.71|441.11|442.71|441.11|442.71|441.11|442.51|440.91|0
1636576200000|2021-11-10 20:30:00|442.51|440.91|443.74|442.14|443.74|442.14|442.51|440.91|0
1636576210000|2021-11-10 20:30:10|443.53|441.93|443.95|442.35|443.95|442.35|443.53|441.93|0
1636576220000|2021-11-10 20:30:20|443.94|442.34|443.94|442.34|444.15|442.55|443.94|442.34|0
1636576230000|2021-11-10 20:30:30|443.53|441.93|442.92|441.32|443.53|441.93|442.92|441.32|0
1636576240000|2021-11-10 20:30:40|442.3|440.7|442.71|441.11|442.71|441.11|442.3|440.7|0
1636576250000|2021-11-10 20:30:50|442.51|440.91|442.92|441.32|443.12|441.52|442.51|440.91|0
1636576260000|2021-11-10 20:31:00|442.51|440.91|442.3|440.7|442.71|441.11|442.3|440.7|0
1636576270000|2021-11-10 20:31:10|442.09|440.49|441.89|440.29|442.09|440.49|441.68|440.08|0
1636576280000|2021-11-10 20:31:20|442.19|440.59|441.68|440.08|442.3|440.7|441.68|440.08|0
1636576290000|2021-11-10 20:31:30|441.89|440.29|442.51|440.91|442.51|440.91|441.89|440.29|0
1636576300000|2021-11-10 20:31:40|442.71|441.11|442.92|441.32|442.92|441.32|442.51|440.91|0
1636576310000|2021-11-10 20:31:50|442.51|440.91|442.51|440.91|442.92|441.32|442.51|440.91|0
1636576330000|2021-11-10 20:32:10|442.3|440.7|442.71|441.11|443.12|441.52|442.3|440.7|0
1636576340000|2021-11-10 20:32:20|442.92|441.32|442.3|440.7|442.92|441.32|442.3|440.7|0
1636576350000|2021-11-10 20:32:30|442.5|440.9|442.71|441.11|442.92|441.32|442.5|440.9|0
1636576360000|2021-11-10 20:32:40|442.92|441.32|443.12|441.52|443.12|441.52|442.92|441.32|0
1636576370000|2021-11-10 20:32:50|442.71|441.11|441.89|440.29|442.71|441.11|441.89|440.29|0
1636576380000|2021-11-10 20:33:00|442.09|440.49|441.68|440.08|442.09|440.49|441.68|440.08|0
1636576390000|2021-11-10 20:33:10|441.89|440.29|442.92|441.32|442.92|441.32|441.89|440.29|0
1636576400000|2021-11-10 20:33:20|442.5|440.9|442.71|441.11|442.71|441.11|442.5|440.9|0
1636576410000|2021-11-10 20:33:30|441.99|440.39|441.07|439.47|441.99|440.39|441.07|439.47|0
1636576420000|2021-11-10 20:33:40|440.66|439.06|441.27|439.67|441.27|439.67|440.45|438.85|0
1636576430000|2021-11-10 20:33:50|441.07|439.47|442.09|440.49|442.09|440.49|441.07|439.47|0
1636576440000|2021-11-10 20:34:00|442.3|440.7|442.09|440.49|442.3|440.7|442.09|440.49|0
1636576450000|2021-11-10 20:34:10|441.48|439.88|441.27|439.67|441.48|439.88|441.27|439.67|0
1636576460000|2021-11-10 20:34:20|441.07|439.47|440.86|439.26|441.07|439.47|440.86|439.26|0
1636576470000|2021-11-10 20:34:30|441.07|439.47|441.07|439.47|441.07|439.47|440.86|439.26|0
1636576480000|2021-11-10 20:34:40|440.86|439.26|441.27|439.67|441.27|439.67|440.86|439.26|0
1636576490000|2021-11-10 20:34:50|440.86|439.26|440.86|439.26|441.27|439.67|440.86|439.26|0
1636576500000|2021-11-10 20:35:00|441.07|439.47|441.07|439.47|441.07|439.47|440.86|439.26|0
1636576510000|2021-11-10 20:35:10|440.86|439.26|441.48|439.88|441.89|440.29|440.86|439.26|0
1636576520000|2021-11-10 20:35:20|441.27|439.67|441.07|439.47|441.48|439.88|441.07|439.47|0
1636576530000|2021-11-10 20:35:30|440.45|438.85|440.66|439.06|440.75|439.15|440.45|438.85|0
1636576540000|2021-11-10 20:35:40|440.25|438.65|440.66|439.06|440.66|439.06|440.25|438.65|0
1636576550000|2021-11-10 20:35:50|440.25|438.65|440.04|438.44|440.45|438.85|440.04|438.44|0
1636576560000|2021-11-10 20:36:00|439.84|438.24|439.43|437.83|439.84|438.24|439.43|437.83|0
1636576570000|2021-11-10 20:36:10|439.63|438.03|439.63|438.03|439.63|438.03|439.43|437.83|0
1636576580000|2021-11-10 20:36:20|439.43|437.83|439.83|438.23|439.83|438.23|439.43|437.83|0
1636576590000|2021-11-10 20:36:30|439.42|437.82|439.42|437.82|439.42|437.82|439.42|437.82|0
1636576600000|2021-11-10 20:36:40|439.63|438.03|439.63|438.03|439.83|438.23|439.63|438.03|0
1636576610000|2021-11-10 20:36:50|440.04|438.44|440.24|438.64|440.24|438.64|440.04|438.44|0
1636576620000|2021-11-10 20:37:00|439.83|438.23|439.63|438.03|439.83|438.23|439.42|437.82|0
1636576630000|2021-11-10 20:37:10|439.83|438.23|439.63|438.03|439.83|438.23|439.63|438.03|0
1636576640000|2021-11-10 20:37:20|439.83|438.23|439.63|438.03|439.83|438.23|439.63|438.03|0
1636576650000|2021-11-10 20:37:30|439.42|437.82|438.6|437|439.42|437.82|438.6|437|0
1636576660000|2021-11-10 20:37:40|438.81|437.21|438.6|437|438.81|437.21|438.6|437|0
1636576670000|2021-11-10 20:37:50|438.7|437.1|438.4|436.8|438.7|437.1|438.4|436.8|0
1636576680000|2021-11-10 20:38:00|438.6|437|439.22|437.62|439.22|437.62|438.4|436.8|0
1636576690000|2021-11-10 20:38:10|439.01|437.41|439.01|437.41|439.42|437.82|439.01|437.41|0
1636576700000|2021-11-10 20:38:20|439.63|438.03|439.83|438.23|439.83|438.23|439.63|438.03|0
1636576710000|2021-11-10 20:38:30|439.42|437.82|439.42|437.82|440.04|438.44|439.42|437.82|0
1636576720000|2021-11-10 20:38:40|439.63|438.03|438.81|437.21|439.63|438.03|438.81|437.21|0
1636576730000|2021-11-10 20:38:50|438.6|437|438.6|437|438.6|437|438.6|437|0
1636576740000|2021-11-10 20:39:00|438.4|436.8|438.6|437|438.81|437.21|438.4|436.8|0
1636576750000|2021-11-10 20:39:10|438.4|436.8|439.22|437.62|439.22|437.62|438.4|436.8|0
1636576760000|2021-11-10 20:39:20|439.42|437.82|439.01|437.41|439.42|437.82|439.01|437.41|0
1636576770000|2021-11-10 20:39:30|439.22|437.62|439.22|437.62|439.63|438.03|439.22|437.62|0
1636576780000|2021-11-10 20:39:40|439.42|437.82|439.42|437.82|439.42|437.82|439.42|437.82|0
1636576790000|2021-11-10 20:39:50|439.01|437.41|439.63|438.03|439.63|438.03|439.01|437.41|0
1636576800000|2021-11-10 20:40:00|439.83|438.23|440.65|439.05|440.86|439.26|439.83|438.23|0
1636576810000|2021-11-10 20:40:10|440.86|439.26|440.86|439.26|441.06|439.46|440.65|439.05|0
1636576820000|2021-11-10 20:40:20|441.27|439.67|442.71|441.11|442.71|441.11|441.27|439.67|0
1636576830000|2021-11-10 20:40:30|442.29|440.69|441.88|440.28|442.29|440.69|441.88|440.28|0
1636576840000|2021-11-10 20:40:40|441.68|440.08|441.47|439.87|441.68|440.08|441.47|439.87|0
1636576850000|2021-11-10 20:40:50|441.27|439.67|441.06|439.46|441.27|439.67|441.06|439.46|0
1636576860000|2021-11-10 20:41:00|441.27|439.67|441.68|440.08|441.68|440.08|441.27|439.67|0
1636576870000|2021-11-10 20:41:10|441.47|439.87|441.47|439.87|441.47|439.87|441.47|439.87|0
1636576880000|2021-11-10 20:41:20|441.06|439.46|440.65|439.05|441.06|439.46|440.45|438.85|0
1636576890000|2021-11-10 20:41:30|440.24|438.64|440.45|438.85|440.45|438.85|440.24|438.64|0
1636576900000|2021-11-10 20:41:40|440.24|438.64|440.24|438.64|440.24|438.64|440.24|438.64|0
1636576910000|2021-11-10 20:41:50|440.04|438.44|439.52|437.92|440.04|438.44|439.42|437.82|0
1636576920000|2021-11-10 20:42:00|439.63|438.03|439.63|438.03|439.83|438.23|439.63|438.03|0
1636576930000|2021-11-10 20:42:10|439.42|437.82|439.83|438.23|439.83|438.23|439.42|437.82|0
1636576940000|2021-11-10 20:42:20|439.63|438.03|439.42|437.82|439.63|438.03|439.42|437.82|0
1636576950000|2021-11-10 20:42:30|439.01|437.41|438.81|437.21|439.01|437.41|438.81|437.21|0
1636576960000|2021-11-10 20:42:40|438.6|437|438.6|437|438.81|437.21|438.6|437|0
1636576970000|2021-11-10 20:42:50|438.81|437.21|439.01|437.41|439.01|437.41|438.6|437|0
1636576980000|2021-11-10 20:43:00|439.22|437.62|439.22|437.62|439.22|437.62|439.01|437.41|0
1636576990000|2021-11-10 20:43:10|438.4|436.8|438.29|436.69|438.4|436.8|438.19|436.59|0
1636577000000|2021-11-10 20:43:20|438.19|436.59|438.19|436.59|438.19|436.59|438.09|436.49|0
1636577010000|2021-11-10 20:43:30|437.99|436.39|438.4|436.8|438.4|436.8|437.99|436.39|0
1636577020000|2021-11-10 20:43:40|438.19|436.59|438.19|436.59|438.19|436.59|438.19|436.59|0
1636577030000|2021-11-10 20:43:50|437.99|436.39|437.99|436.39|438.19|436.59|437.99|436.39|0
1636577040000|2021-11-10 20:44:00|437.58|435.98|437.58|435.98|437.78|436.18|437.58|435.98|0
1636577050000|2021-11-10 20:44:10|437.37|435.77|437.78|436.18|437.78|436.18|437.37|435.77|0
1636577060000|2021-11-10 20:44:20|438.19|436.59|437.99|436.39|438.4|436.8|437.99|436.39|0
1636577070000|2021-11-10 20:44:30|437.78|436.18|436.76|435.16|437.78|436.18|436.76|435.16|0
1636577080000|2021-11-10 20:44:40|436.55|434.95|436.55|434.95|436.76|435.16|436.55|434.95|0
1636577090000|2021-11-10 20:44:50|436.76|435.16|436.55|434.95|436.76|435.16|436.55|434.95|0
1636577100000|2021-11-10 20:45:00|437.58|435.98|437.78|436.18|437.99|436.39|437.58|435.98|0
1636577110000|2021-11-10 20:45:10|437.58|435.98|437.17|435.57|437.58|435.98|437.17|435.57|0
1636577120000|2021-11-10 20:45:20|436.76|435.16|436.76|435.16|436.96|435.36|436.76|435.16|0
1636577130000|2021-11-10 20:45:30|436.55|434.95|436.55|434.95|436.76|435.16|436.55|434.95|0
1636577140000|2021-11-10 20:45:40|436.76|435.16|436.55|434.95|436.96|435.36|436.55|434.95|0
1636577150000|2021-11-10 20:45:50|436.35|434.75|436.35|434.75|436.35|434.75|436.35|434.75|0
1636577160000|2021-11-10 20:46:00|436.55|434.95|436.15|434.55|436.76|435.16|436.15|434.55|0
1636577170000|2021-11-10 20:46:10|436.35|434.75|436.55|434.95|436.55|434.95|436.35|434.75|0
1636577180000|2021-11-10 20:46:20|436.35|434.75|436.14|434.54|436.35|434.75|436.14|434.54|0
1636577190000|2021-11-10 20:46:30|436.35|434.75|436.14|434.54|436.35|434.75|436.14|434.54|0
1636577200000|2021-11-10 20:46:40|436.55|434.95|436.35|434.75|436.55|434.95|436.35|434.75|0
1636577210000|2021-11-10 20:46:50|436.96|435.36|436.96|435.36|437.17|435.57|436.96|435.36|0
1636577220000|2021-11-10 20:47:00|437.37|435.77|437.99|436.39|437.99|436.39|437.37|435.77|0
1636577230000|2021-11-10 20:47:10|438.6|437|438.39|436.79|438.6|437|438.19|436.59|0
1636577240000|2021-11-10 20:47:20|438.19|436.59|437.58|435.98|438.19|436.59|437.58|435.98|0
1636577250000|2021-11-10 20:47:30|437.78|436.18|438.8|437.2|438.8|437.2|437.78|436.18|0
1636577260000|2021-11-10 20:47:40|439.21|437.61|439.42|437.82|439.42|437.82|439.21|437.61|0
1636577270000|2021-11-10 20:47:50|440.03|438.43|440.65|439.05|440.65|439.05|440.03|438.43|0
1636577280000|2021-11-10 20:48:00|440.44|438.84|440.44|438.84|441.06|439.46|440.44|438.84|0
1636577290000|2021-11-10 20:48:10|439.62|438.02|439.42|437.82|439.62|438.02|439.42|437.82|0
1636577300000|2021-11-10 20:48:20|439.01|437.41|439.01|437.41|439.01|437.41|439.01|437.41|0
1636577310000|2021-11-10 20:48:30|439.21|437.61|439.01|437.41|439.21|437.61|439.01|437.41|0
1636577320000|2021-11-10 20:48:40|439.42|437.82|439.83|438.23|439.83|438.23|439.42|437.82|0
1636577330000|2021-11-10 20:48:50|439.62|438.02|440.03|438.43|440.24|438.64|439.62|438.02|0
1636577340000|2021-11-10 20:49:00|439.62|438.02|439.62|438.02|439.83|438.23|439.62|438.02|0
1636577350000|2021-11-10 20:49:10|439.42|437.82|439.42|437.82|439.83|438.23|439.31|437.71|0
1636577360000|2021-11-10 20:49:20|439.21|437.61|438.8|437.2|439.21|437.61|438.8|437.2|0
1636577370000|2021-11-10 20:49:30|438.6|437|438.8|437.2|438.8|437.2|438.6|437|0
1636577380000|2021-11-10 20:49:40|439.42|437.82|439.21|437.61|439.42|437.82|439.01|437.41|0
1636577390000|2021-11-10 20:49:50|439.01|437.41|438.8|437.2|439.01|437.41|438.6|437|0
1636577400000|2021-11-10 20:50:00|438.9|437.3|440.85|439.25|440.85|439.25|438.9|437.3|0
1636577410000|2021-11-10 20:50:10|441.47|439.87|441.88|440.28|442.29|440.69|441.47|439.87|0
1636577420000|2021-11-10 20:50:20|441.57|439.97|441.67|440.07|441.67|440.07|441.47|439.87|0
1636577430000|2021-11-10 20:50:30|440.65|439.05|440.54|438.94|440.65|439.05|440.54|438.94|0
1636577440000|2021-11-10 20:50:40|440.85|439.25|441.26|439.66|441.26|439.66|440.85|439.25|0
1636577450000|2021-11-10 20:50:50|441.47|439.87|441.06|439.46|441.47|439.87|440.85|439.25|0
1636577460000|2021-11-10 20:51:00|440.85|439.25|440.85|439.25|441.06|439.46|440.65|439.05|0
1636577470000|2021-11-10 20:51:10|441.67|440.07|441.06|439.46|441.67|440.07|441.06|439.46|0
1636577480000|2021-11-10 20:51:20|441.26|439.66|441.67|440.07|441.88|440.28|441.26|439.66|0
1636577490000|2021-11-10 20:51:30|442.49|440.89|443.11|441.51|443.11|441.51|442.08|440.48|0
1636577500000|2021-11-10 20:51:40|443.52|441.92|443.32|441.72|443.52|441.92|443.32|441.72|0
1636577510000|2021-11-10 20:51:50|443.21|441.61|443.73|442.13|443.73|442.13|443.21|441.61|0
1636577520000|2021-11-10 20:52:00|443.52|441.92|443.73|442.13|443.73|442.13|443.32|441.72|0
1636577530000|2021-11-10 20:52:10|443.52|441.92|444.14|442.54|444.14|442.54|443.52|441.92|0
1636577540000|2021-11-10 20:52:20|444.24|442.64|445.17|443.57|445.17|443.57|444.24|442.64|0
1636577550000|2021-11-10 20:52:30|445.37|443.77|445.37|443.77|445.37|443.77|445.17|443.57|0
1636577560000|2021-11-10 20:52:40|445.78|444.18|445.99|444.39|445.99|444.39|445.78|444.18|0
1636577570000|2021-11-10 20:52:50|445.78|444.18|446.2|444.6|446.2|444.6|445.78|444.18|0
1636577580000|2021-11-10 20:53:00|445.99|444.39|445.17|443.57|445.99|444.39|445.17|443.57|0
1636577590000|2021-11-10 20:53:10|444.96|443.36|444.55|442.95|445.17|443.57|444.55|442.95|0
1636577600000|2021-11-10 20:53:20|444.75|443.15|445.37|443.77|445.37|443.77|444.75|443.15|0
1636577610000|2021-11-10 20:53:30|445.26|443.66|444.55|442.95|445.26|443.66|444.55|442.95|0
1636577620000|2021-11-10 20:53:40|444.44|442.84|444.55|442.95|444.75|443.15|444.44|442.84|0
1636577630000|2021-11-10 20:53:50|443.93|442.33|444.75|443.15|444.75|443.15|443.93|442.33|0
1636577640000|2021-11-10 20:54:00|445.17|443.57|445.26|443.66|445.37|443.77|445.17|443.57|0
1636577650000|2021-11-10 20:54:10|445.58|443.98|445.58|443.98|445.58|443.98|445.37|443.77|0
1636577660000|2021-11-10 20:54:20|445.78|444.18|445.63|444.03|446.25|444.65|445.63|444.03|0
1636577670000|2021-11-10 20:54:30|445.42|443.82|444.36|442.76|445.42|443.82|444.15|442.55|0
1636577680000|2021-11-10 20:54:40|444.56|442.96|445.18|443.58|445.18|443.58|444.56|442.96|0
1636577690000|2021-11-10 20:54:50|444.56|442.96|444.56|442.96|444.56|442.96|443.53|441.93|0
1636577700000|2021-11-10 20:55:00|444.15|442.55|444.56|442.96|444.56|442.96|444.15|442.55|0
1636577710000|2021-11-10 20:55:10|444.77|443.17|443.94|442.34|444.77|443.17|443.94|442.34|0
1636577720000|2021-11-10 20:55:20|444.15|442.55|443.94|442.34|444.15|442.55|443.74|442.14|0
1636577730000|2021-11-10 20:55:30|444.04|442.44|444.15|442.55|444.56|442.96|444.04|442.44|0
1636577740000|2021-11-10 20:55:40|443.94|442.34|443.53|441.93|443.94|442.34|443.53|441.93|0
1636577750000|2021-11-10 20:55:50|443.94|442.34|443.74|442.14|443.94|442.34|443.74|442.14|0
1636577760000|2021-11-10 20:56:00|444.36|442.76|444.56|442.96|444.77|443.17|444.36|442.76|0
1636577770000|2021-11-10 20:56:10|444.77|443.17|444.36|442.76|444.77|443.17|444.36|442.76|0
1636577780000|2021-11-10 20:56:20|444.56|442.96|443.94|442.34|444.56|442.96|443.94|442.34|0
1636577790000|2021-11-10 20:56:30|443.74|442.14|443.94|442.34|443.94|442.34|443.74|442.14|0
1636577800000|2021-11-10 20:56:40|443.74|442.14|443.74|442.14|443.74|442.14|443.74|442.14|0
1636577810000|2021-11-10 20:56:50|443.94|442.34|442.91|441.31|443.94|442.34|442.91|441.31|0
1636577820000|2021-11-10 20:57:00|442.71|441.11|443.33|441.73|443.33|441.73|442.71|441.11|0
1636577830000|2021-11-10 20:57:10|443.94|442.34|443.94|442.34|443.94|442.34|443.53|441.93|0
1636577840000|2021-11-10 20:57:20|443.74|442.14|443.53|441.93|443.74|442.14|443.53|441.93|0
1636577850000|2021-11-10 20:57:30|443.94|442.34|443.74|442.14|444.15|442.55|443.74|442.14|0
1636577860000|2021-11-10 20:57:40|444.04|442.44|443.94|442.34|444.04|442.44|443.94|442.34|0
1636577870000|2021-11-10 20:57:50|443.74|442.14|443.94|442.34|444.04|442.44|443.74|442.14|0
1636577880000|2021-11-10 20:58:00|443.74|442.14|443.53|441.93|443.94|442.34|443.32|441.72|0
1636577890000|2021-11-10 20:58:10|443.94|442.34|443.94|442.34|443.94|442.34|443.74|442.14|0
1636577900000|2021-11-10 20:58:20|443.84|442.24|443.53|441.93|443.84|442.24|443.32|441.72|0
1636577910000|2021-11-10 20:58:30|443.32|441.72|443.32|441.72|443.32|441.72|443.32|441.72|0
1636577920000|2021-11-10 20:58:40|443.53|441.93|443.94|442.34|444.35|442.75|443.53|441.93|0
1636577930000|2021-11-10 20:58:50|444.15|442.55|443.94|442.34|444.15|442.55|443.94|442.34|0
1636577940000|2021-11-10 20:59:00|444.15|442.55|443.94|442.34|444.15|442.55|443.94|442.34|0
1636577950000|2021-11-10 20:59:10|443.74|442.14|442.91|441.31|443.94|442.34|442.91|441.31|0
1636577960000|2021-11-10 20:59:20|442.71|441.11|442.09|440.49|442.71|441.11|442.09|440.49|0
1636577970000|2021-11-10 20:59:30|441.68|440.08|441.68|440.08|441.68|440.08|441.68|440.08|0
1636577980000|2021-11-10 20:59:40|442.09|440.49|441.47|439.87|442.09|440.49|441.47|439.87|0
1636577990000|2021-11-10 20:59:50|441.88|440.28|440.65|439.05|441.88|440.28|440.65|439.05|0
1636578000000|2021-11-10 21:00:00|441.27|439.67|440.54|438.94|441.27|439.67|440.54|438.94|0
1636578010000|2021-11-10 21:00:10|440.65|439.05|440.65|439.05|440.85|439.25|440.65|439.05|0
1636578020000|2021-11-10 21:00:20|440.44|438.84|440.03|438.43|440.44|438.84|440.03|438.43|0
1636578030000|2021-11-10 21:00:30|440.24|438.64|440.03|438.43|440.44|438.84|439.83|438.23|0
1636578040000|2021-11-10 21:00:40|439.83|438.23|440.24|438.64|440.24|438.64|439.83|438.23|0
1636578050000|2021-11-10 21:00:50|440.44|438.84|440.44|438.84|440.44|438.84|440.44|438.84|0
1636578060000|2021-11-10 21:01:00|440.24|438.64|440.03|438.43|440.44|438.84|440.03|438.43|0
1636578070000|2021-11-10 21:01:10|439.83|438.23|439.83|438.23|439.83|438.23|439.83|438.23|0
1636578080000|2021-11-10 21:01:20|440.03|438.43|440.03|438.43|440.03|438.43|440.03|438.43|0
1636578090000|2021-11-10 21:01:30|440.24|438.64|440.24|438.64|440.24|438.64|440.03|438.43|0
1636578100000|2021-11-10 21:01:40|439.47|437.87|440.21|438.61|440.21|438.61|439.47|437.87|0
1636578110000|2021-11-10 21:01:50|440.75|439.15|440.75|439.15|440.96|439.36|440.75|439.15|0
1636578120000|2021-11-10 21:02:00|440.96|439.36|440.96|439.36|440.96|439.36|440.96|439.36|0
1636578140000|2021-11-10 21:02:20|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1636578150000|2021-11-10 21:02:30|440.96|439.36|440.96|439.36|440.96|439.36|440.96|439.36|0
1636578170000|2021-11-10 21:02:50|441.16|439.56|440.96|439.36|441.16|439.56|440.96|439.36|0
1636578180000|2021-11-10 21:03:00|441.16|439.56|440.75|439.15|441.16|439.56|440.75|439.15|0
1636578190000|2021-11-10 21:03:10|440.34|438.74|440.55|438.95|440.55|438.95|440.34|438.74|0
1636578200000|2021-11-10 21:03:20|440.34|438.74|440.13|438.53|440.34|438.74|440.13|438.53|0
1636578210000|2021-11-10 21:03:30|440.34|438.74|440.13|438.53|440.34|438.74|440.13|438.53|0
1636578220000|2021-11-10 21:03:40|440.34|438.74|440.54|438.94|440.75|439.15|440.34|438.74|0
1636578230000|2021-11-10 21:03:50|440.75|439.15|440.54|438.94|440.75|439.15|440.54|438.94|0
1636578240000|2021-11-10 21:04:00|440.34|438.74|440.54|438.94|440.54|438.94|440.34|438.74|0
1636578250000|2021-11-10 21:04:10|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1636578260000|2021-11-10 21:04:20|440.95|439.35|440.54|438.94|440.95|439.35|440.54|438.94|0
1636578270000|2021-11-10 21:04:30|440.75|439.15|440.95|439.35|440.95|439.35|440.75|439.15|0
1636578280000|2021-11-10 21:04:40|440.85|439.25|440.75|439.15|440.85|439.25|440.75|439.15|0
1636578290000|2021-11-10 21:04:50|440.95|439.35|440.95|439.35|441.16|439.56|440.95|439.35|0
1636578300000|2021-11-10 21:05:00|440.75|439.15|440.75|439.15|440.95|439.35|440.75|439.15|0
1636578310000|2021-11-10 21:05:10|440.54|438.94|440.75|439.15|440.75|439.15|440.54|438.94|0
1636578320000|2021-11-10 21:05:20|440.54|438.94|440.75|439.15|440.75|439.15|440.54|438.94|0
1636578330000|2021-11-10 21:05:30|440.54|438.94|440.95|439.35|440.95|439.35|440.54|438.94|0
1636578340000|2021-11-10 21:05:40|441.16|439.56|441.36|439.76|441.36|439.76|441.16|439.56|0
1636578350000|2021-11-10 21:05:50|441.16|439.56|441.36|439.76|441.36|439.76|441.16|439.56|0
1636578360000|2021-11-10 21:06:00|441.16|439.56|441.16|439.56|441.16|439.56|441.16|439.56|0
1636578380000|2021-11-10 21:06:20|441.36|439.76|441.16|439.56|441.36|439.76|441.16|439.56|0
1636578390000|2021-11-10 21:06:30|441.36|439.76|441.16|439.56|441.36|439.76|441.16|439.56|0
1636578400000|2021-11-10 21:06:40|441.36|439.76|441.36|439.76|441.36|439.76|441.36|439.76|0
1636578410000|2021-11-10 21:06:50|441.46|439.86|441.36|439.76|441.46|439.86|441.36|439.76|0
1636578420000|2021-11-10 21:07:00|441.16|439.56|441.16|439.56|441.16|439.56|441.16|439.56|0
1636578450000|2021-11-10 21:07:30|440.54|438.94|440.54|438.94|440.75|439.15|440.54|438.94|0
1636578460000|2021-11-10 21:07:40|440.75|439.15|440.54|438.94|440.75|439.15|440.54|438.94|0
1636578480000|2021-11-10 21:08:00|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1636578510000|2021-11-10 21:08:30|440.95|439.35|440.54|438.94|440.95|439.35|440.54|438.94|0
1636578520000|2021-11-10 21:08:40|440.75|439.15|440.54|438.94|440.75|439.15|440.54|438.94|0
1636578530000|2021-11-10 21:08:50|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1636578540000|2021-11-10 21:09:00|440.54|438.94|440.75|439.15|440.75|439.15|440.54|438.94|0
1636578550000|2021-11-10 21:09:10|440.95|439.35|440.95|439.35|440.95|439.35|440.75|439.15|0
1636578560000|2021-11-10 21:09:20|440.75|439.15|440.75|439.15|440.75|439.15|440.75|439.15|0
1636578570000|2021-11-10 21:09:30|440.95|439.35|440.95|439.35|440.95|439.35|440.95|439.35|0
1636578580000|2021-11-10 21:09:40|440.75|439.15|440.95|439.35|440.95|439.35|440.75|439.15|0
1636578600000|2021-11-10 21:10:00|441.16|439.56|440.95|439.35|441.16|439.56|440.95|439.35|0
1636578620000|2021-11-10 21:10:20|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1636578630000|2021-11-10 21:10:30|440.13|438.53|440.13|438.53|440.13|438.53|440.13|438.53|0
1636578640000|2021-11-10 21:10:40|440.34|438.74|440.13|438.53|440.34|438.74|440.13|438.53|0
1636578650000|2021-11-10 21:10:50|440.34|438.74|440.13|438.53|440.34|438.74|440.13|438.53|0
1636578660000|2021-11-10 21:11:00|440.34|438.74|440.34|438.74|440.34|438.74|440.13|438.53|0
1636578680000|2021-11-10 21:11:20|440.13|438.53|440.13|438.53|440.13|438.53|440.13|438.53|0
1636578710000|2021-11-10 21:11:50|440.33|438.73|440.33|438.73|440.33|438.73|440.33|438.73|0
1636578720000|2021-11-10 21:12:00|440.13|438.53|440.13|438.53|440.13|438.53|440.13|438.53|0
1636578760000|2021-11-10 21:12:40|440.33|438.73|440.33|438.73|440.33|438.73|440.13|438.53|0
1636578790000|2021-11-10 21:13:10|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1636578800000|2021-11-10 21:13:20|440.33|438.73|440.33|438.73|440.33|438.73|440.33|438.73|0
1636578810000|2021-11-10 21:13:30|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1636578820000|2021-11-10 21:13:40|440.74|439.14|440.74|439.14|440.74|439.14|440.74|439.14|0
1636578830000|2021-11-10 21:13:50|440.95|439.35|441.15|439.55|441.15|439.55|440.95|439.35|0
1636578840000|2021-11-10 21:14:00|440.95|439.35|440.95|439.35|440.95|439.35|440.95|439.35|0
1636578850000|2021-11-10 21:14:10|440.84|439.24|441.15|439.55|441.15|439.55|440.84|439.24|0
1636578880000|2021-11-10 21:14:40|441.36|439.76|441.66|440.06|441.66|440.06|441.36|439.76|0
1636578890000|2021-11-10 21:14:50|441.77|440.17|441.56|439.96|441.77|440.17|441.56|439.96|0
1636578910000|2021-11-10 21:15:10|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636578930000|2021-11-10 21:15:30|441.97|439.97|441.76|439.76|441.97|439.97|441.76|439.76|0
1636578940000|2021-11-10 21:15:40|441.97|439.97|441.97|439.97|442.17|440.17|441.97|439.97|0
1636578960000|2021-11-10 21:16:00|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636579000000|2021-11-10 21:16:40|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636579020000|2021-11-10 21:17:00|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636579030000|2021-11-10 21:17:10|441.97|439.97|441.97|439.97|442.07|440.07|441.97|439.97|0
1636579060000|2021-11-10 21:17:40|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636579100000|2021-11-10 21:18:20|441.97|439.97|441.86|439.86|441.97|439.97|441.86|439.86|0
1636579110000|2021-11-10 21:18:30|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636579190000|2021-11-10 21:19:50|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636579200000|2021-11-10 21:20:00|442.38|440.38|442.38|440.38|442.58|440.58|442.38|440.38|0
1636579220000|2021-11-10 21:20:20|442.48|440.48|442.58|440.58|442.58|440.58|442.48|440.48|0
1636579230000|2021-11-10 21:20:30|442.38|440.38|442.38|440.38|442.58|440.58|442.38|440.38|0
1636579240000|2021-11-10 21:20:40|442.48|440.48|442.48|440.48|442.48|440.48|442.48|440.48|0
1636579250000|2021-11-10 21:20:50|442.38|440.38|442.38|440.38|442.38|440.38|442.17|440.17|0
1636579270000|2021-11-10 21:21:10|442.17|440.17|442.38|440.38|442.38|440.38|442.17|440.17|0
1636579280000|2021-11-10 21:21:20|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636579290000|2021-11-10 21:21:30|442.38|440.38|442.38|440.38|442.38|440.38|442.38|440.38|0
1636579320000|2021-11-10 21:22:00|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636579330000|2021-11-10 21:22:10|442.27|440.27|442.17|440.17|442.27|440.27|442.17|440.17|0
1636579360000|2021-11-10 21:22:40|442.38|440.38|442.38|440.38|442.38|440.38|442.38|440.38|0
1636579380000|2021-11-10 21:23:00|442.58|440.58|442.58|440.58|442.58|440.58|442.47|440.47|0
1636579390000|2021-11-10 21:23:10|442.68|440.68|442.79|440.79|442.79|440.79|442.68|440.68|0
1636579400000|2021-11-10 21:23:20|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636579410000|2021-11-10 21:23:30|443.2|441.2|443.2|441.2|443.4|441.4|443.2|441.2|0
1636579420000|2021-11-10 21:23:40|443.3|441.3|443.4|441.4|443.4|441.4|443.3|441.3|0
1636579430000|2021-11-10 21:23:50|443.61|441.61|443.5|441.5|443.61|441.61|443.4|441.4|0
1636579440000|2021-11-10 21:24:00|443.61|441.61|443.4|441.4|443.61|441.61|443.2|441.2|0
1636579450000|2021-11-10 21:24:10|443.3|441.3|443.2|441.2|443.4|441.4|443.2|441.2|0
1636579490000|2021-11-10 21:24:50|443.4|441.4|443.61|441.61|443.61|441.61|443.4|441.4|0
1636579500000|2021-11-10 21:25:00|443.4|441.4|443.4|441.4|443.5|441.5|443.4|441.4|0
1636579510000|2021-11-10 21:25:10|443.2|441.2|443.2|441.2|443.2|441.2|443.2|441.2|0
1636579520000|2021-11-10 21:25:20|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636579580000|2021-11-10 21:26:20|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636579600000|2021-11-10 21:26:40|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636579610000|2021-11-10 21:26:50|443.2|441.2|442.99|440.99|443.2|441.2|442.99|440.99|0
1636579640000|2021-11-10 21:27:20|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636579650000|2021-11-10 21:27:30|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636579660000|2021-11-10 21:27:40|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636579980000|2021-11-10 21:33:00|442.99|440.99|443.19|441.19|443.19|441.19|442.99|440.99|0
1636579990000|2021-11-10 21:33:10|443.08|441.08|442.99|440.99|443.08|441.08|442.99|440.99|0
1636580020000|2021-11-10 21:33:40|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636580030000|2021-11-10 21:33:50|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636580040000|2021-11-10 21:34:00|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636580050000|2021-11-10 21:34:10|442.99|440.99|442.78|440.78|442.99|440.99|442.78|440.78|0
1636580090000|2021-11-10 21:34:50|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636580100000|2021-11-10 21:35:00|443.08|441.08|443.19|441.19|443.19|441.19|443.08|441.08|0
1636580120000|2021-11-10 21:35:20|442.99|440.99|443.19|441.19|443.19|441.19|442.99|440.99|0
1636580140000|2021-11-10 21:35:40|443.4|441.4|443.4|441.4|443.4|441.4|443.19|441.19|0
1636580150000|2021-11-10 21:35:50|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636580200000|2021-11-10 21:36:40|443.4|441.4|443.19|441.19|443.4|441.4|443.19|441.19|0
1636580220000|2021-11-10 21:37:00|443.4|441.4|443.29|441.29|443.4|441.4|443.29|441.29|0
1636580230000|2021-11-10 21:37:10|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636580280000|2021-11-10 21:38:00|443.39|441.39|443.39|441.39|443.39|441.39|443.39|441.39|0
1636580320000|2021-11-10 21:38:40|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636580380000|2021-11-10 21:39:40|443.7|441.7|443.7|441.7|443.7|441.7|443.7|441.7|0
1636580390000|2021-11-10 21:39:50|443.8|441.8|443.6|441.6|443.8|441.8|443.6|441.6|0
1636580400000|2021-11-10 21:40:00|443.39|441.39|443.39|441.39|443.39|441.39|443.39|441.39|0
1636580440000|2021-11-10 21:40:40|443.19|441.19|443.39|441.39|443.39|441.39|443.19|441.19|0
1636580450000|2021-11-10 21:40:50|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636580460000|2021-11-10 21:41:00|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636580470000|2021-11-10 21:41:10|443.6|441.6|443.8|441.8|443.8|441.8|443.6|441.6|0
1636580480000|2021-11-10 21:41:20|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636580490000|2021-11-10 21:41:30|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636580530000|2021-11-10 21:42:10|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636580550000|2021-11-10 21:42:30|443.7|441.7|443.8|441.8|443.8|441.8|443.7|441.7|0
1636580560000|2021-11-10 21:42:40|443.6|441.6|443.8|441.8|443.8|441.8|443.6|441.6|0
1636580570000|2021-11-10 21:42:50|443.6|441.6|443.39|441.39|443.6|441.6|443.39|441.39|0
1636580590000|2021-11-10 21:43:10|443.19|441.19|443.08|441.08|443.19|441.19|443.08|441.08|0
1636580600000|2021-11-10 21:43:20|443.39|441.39|443.6|441.6|443.6|441.6|443.39|441.39|0
1636580610000|2021-11-10 21:43:30|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636580620000|2021-11-10 21:43:40|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636580640000|2021-11-10 21:44:00|443.39|441.39|443.39|441.39|443.6|441.6|443.39|441.39|0
1636580660000|2021-11-10 21:44:20|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636580670000|2021-11-10 21:44:30|442.98|440.98|443.08|441.08|443.19|441.19|442.98|440.98|0
1636580680000|2021-11-10 21:44:40|443.19|441.19|443.39|441.39|443.39|441.39|443.19|441.19|0
1636580700000|2021-11-10 21:45:00|443.28|441.28|443.18|441.18|443.28|441.28|443.08|441.08|0
1636580800000|2021-11-10 21:46:40|443.39|441.39|443.39|441.39|443.39|441.39|443.39|441.39|0
1636580810000|2021-11-10 21:46:50|443.6|441.6|443.59|441.59|443.6|441.6|443.59|441.59|0
1636580820000|2021-11-10 21:47:00|443.39|441.39|443.18|441.18|443.39|441.39|443.18|441.18|0
1636580830000|2021-11-10 21:47:10|443.39|441.39|443.39|441.39|443.39|441.39|443.39|441.39|0
1636580860000|2021-11-10 21:47:40|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636580890000|2021-11-10 21:48:10|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636580900000|2021-11-10 21:48:20|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636580910000|2021-11-10 21:48:30|443.8|441.8|443.8|441.8|444.01|442.01|443.8|441.8|0
1636580940000|2021-11-10 21:49:00|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636580950000|2021-11-10 21:49:10|444|442|444|442|444|442|444|442|0
1636580960000|2021-11-10 21:49:20|444.1|442.1|444.42|442.42|444.42|442.42|444.1|442.1|0
1636580970000|2021-11-10 21:49:30|444.21|442.21|444.21|442.21|444.42|442.42|444.21|442.21|0
1636580980000|2021-11-10 21:49:40|444.42|442.42|444.21|442.21|444.42|442.42|444.21|442.21|0
1636581000000|2021-11-10 21:50:00|444.42|442.42|444.42|442.42|444.42|442.42|444.42|442.42|0
1636581080000|2021-11-10 21:51:20|444.31|442.31|444.42|442.42|444.42|442.42|444.31|442.31|0
1636581090000|2021-11-10 21:51:30|444.31|442.31|444.21|442.21|444.31|442.31|444.21|442.21|0
1636581120000|2021-11-10 21:52:00|444.41|442.41|444.31|442.31|444.41|442.41|444.31|442.31|0
1636581130000|2021-11-10 21:52:10|444.41|442.41|444.41|442.41|444.41|442.41|444.41|442.41|0
1636581150000|2021-11-10 21:52:30|444.21|442.21|444.21|442.21|444.21|442.21|444.21|442.21|0
1636581160000|2021-11-10 21:52:40|444.31|442.31|444.41|442.41|444.41|442.41|444.21|442.21|0
1636581170000|2021-11-10 21:52:50|444.31|442.31|444.41|442.41|444.41|442.41|444.31|442.31|0
1636581190000|2021-11-10 21:53:10|444.21|442.21|444.21|442.21|444.21|442.21|444.21|442.21|0
1636581210000|2021-11-10 21:53:30|444.31|442.31|444.21|442.21|444.31|442.31|444.21|442.21|0
1636581280000|2021-11-10 21:54:40|444|442|444|442|444|442|444|442|0
1636581300000|2021-11-10 21:55:00|444.21|442.21|444.41|442.41|444.41|442.41|444.21|442.21|0
1636581320000|2021-11-10 21:55:20|444.62|442.62|444.62|442.62|444.62|442.62|444.62|442.62|0
1636581330000|2021-11-10 21:55:30|444.51|442.51|444.41|442.41|444.51|442.51|444.41|442.41|0
1636581340000|2021-11-10 21:55:40|444.51|442.51|444.51|442.51|444.62|442.62|444.51|442.51|0
1636581350000|2021-11-10 21:55:50|444.41|442.41|444.62|442.62|444.62|442.62|444.41|442.41|0
1636581370000|2021-11-10 21:56:10|444.51|442.51|444.51|442.51|444.51|442.51|444.51|442.51|0
1636581380000|2021-11-10 21:56:20|444.62|442.62|444.21|442.21|444.62|442.62|444.21|442.21|0
1636581390000|2021-11-10 21:56:30|444.31|442.31|444.41|442.41|444.41|442.41|444.31|442.31|0
1636581410000|2021-11-10 21:56:50|444.62|442.62|444.62|442.62|444.62|442.62|444.62|442.62|0
1636581420000|2021-11-10 21:57:00|444.41|442.41|444.41|442.41|444.41|442.41|444.41|442.41|0
1636581430000|2021-11-10 21:57:10|444.51|442.51|444.62|442.62|444.62|442.62|444.51|442.51|0
1636581450000|2021-11-10 21:57:30|444.3|442.3|444.21|442.21|444.41|442.41|444.21|442.21|0
1636581460000|2021-11-10 21:57:40|444.3|442.3|444.41|442.41|444.41|442.41|444.3|442.3|0
1636581470000|2021-11-10 21:57:50|444.21|442.21|444|442|444.21|442.21|444|442|0
1636581480000|2021-11-10 21:58:00|444.21|442.21|444.1|442.1|444.21|442.21|444|442|0
1636581490000|2021-11-10 21:58:10|444.21|442.21|444.1|442.1|444.21|442.21|444|442|0
1636581500000|2021-11-10 21:58:20|444|442|444|442|444.21|442.21|444|442|0
1636581520000|2021-11-10 21:58:40|444.21|442.21|444|442|444.21|442.21|444|442|0
1636581540000|2021-11-10 21:59:00|444.2|442.2|444.2|442.2|444.2|442.2|444|442|0
1636581550000|2021-11-10 21:59:10|444|442|444|442|444|442|444|442|0
1636581560000|2021-11-10 21:59:20|443.89|441.89|444|442|444|442|443.89|441.89|0
1636581570000|2021-11-10 21:59:30|443.79|441.79|443.79|441.79|443.79|441.79|443.79|441.79|0
1636581590000|2021-11-10 21:59:50|443.89|441.89|443.89|441.89|443.89|441.89|443.69|441.69|0
1636581600000|2021-11-10 22:00:00|443.81|441.81|443.81|441.81|443.81|441.81|443.81|441.81|0
1636581640000|2021-11-10 22:00:40|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636581650000|2021-11-10 22:00:50|443.96|441.96|443.96|441.96|443.96|441.96|443.96|441.96|0
1636581670000|2021-11-10 22:01:10|443.81|441.81|443.81|441.81|443.99|441.99|443.81|441.81|0
1636581690000|2021-11-10 22:01:30|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636581710000|2021-11-10 22:01:50|443.81|441.81|443.96|441.96|443.96|441.96|443.81|441.81|0
1636581750000|2021-11-10 22:02:30|443.81|441.81|443.81|441.81|443.81|441.81|443.81|441.81|0
1636581850000|2021-11-10 22:04:10|443.9|441.9|443.9|441.9|443.9|441.9|443.9|441.9|0
1636582000000|2021-11-10 22:06:40|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636582010000|2021-11-10 22:06:50|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636582020000|2021-11-10 22:07:00|443.99|441.99|443.99|441.99|443.99|441.99|443.99|441.99|0
1636582050000|2021-11-10 22:07:30|444.04|442.04|444.04|442.04|444.04|442.04|444.04|442.04|0
1636582070000|2021-11-10 22:07:50|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636582100000|2021-11-10 22:08:20|444.11|442.11|444.13|442.13|444.13|442.13|444.11|442.11|0
1636582110000|2021-11-10 22:08:30|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636582120000|2021-11-10 22:08:40|444.08|442.08|444.13|442.13|444.13|442.13|444.08|442.08|0
1636582140000|2021-11-10 22:09:00|444.04|442.04|444.04|442.04|444.04|442.04|444.04|442.04|0
1636582180000|2021-11-10 22:09:40|444.11|442.11|444.13|442.13|444.13|442.13|444.11|442.11|0
1636582230000|2021-11-10 22:10:30|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636582260000|2021-11-10 22:11:00|444.04|442.04|444.04|442.04|444.04|442.04|444.04|442.04|0
1636582370000|2021-11-10 22:12:50|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636582390000|2021-11-10 22:13:10|444.13|442.13|444.13|442.13|444.13|442.13|444.13|442.13|0
1636582410000|2021-11-10 22:13:30|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636582420000|2021-11-10 22:13:40|444.19|442.19|444.19|442.19|444.19|442.19|444.19|442.19|0
1636582430000|2021-11-10 22:13:50|444.22|442.22|444.22|442.22|444.22|442.22|444.22|442.22|0
1636582440000|2021-11-10 22:14:00|444.19|442.19|444.19|442.19|444.19|442.19|444.19|442.19|0
1636582450000|2021-11-10 22:14:10|444.22|442.22|444.22|442.22|444.22|442.22|444.22|442.22|0
1636582470000|2021-11-10 22:14:30|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636582490000|2021-11-10 22:14:50|444.04|442.04|444.07|442.07|444.07|442.07|444.04|442.04|0
1636582500000|2021-11-10 22:15:00|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636582530000|2021-11-10 22:15:30|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636582540000|2021-11-10 22:15:40|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636582550000|2021-11-10 22:15:50|444.07|442.07|444.07|442.07|444.07|442.07|444.07|442.07|0
1636582560000|2021-11-10 22:16:00|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636582630000|2021-11-10 22:17:10|444.07|442.07|444.07|442.07|444.07|442.07|444.07|442.07|0
1636582640000|2021-11-10 22:17:20|444.01|442.01|444.1|442.1|444.1|442.1|444.01|442.01|0
1636582650000|2021-11-10 22:17:30|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636582690000|2021-11-10 22:18:10|444.13|442.13|444.13|442.13|444.13|442.13|444.13|442.13|0
1636582700000|2021-11-10 22:18:20|444.22|442.22|444.22|442.22|444.22|442.22|444.22|442.22|0
1636582710000|2021-11-10 22:18:30|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636582750000|2021-11-10 22:19:10|444.07|442.07|444.07|442.07|444.07|442.07|444.07|442.07|0
1636582790000|2021-11-10 22:19:50|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636582880000|2021-11-10 22:21:20|444.07|442.07|444.1|442.1|444.1|442.1|444.07|442.07|0
1636582890000|2021-11-10 22:21:30|444.04|442.04|444.1|442.1|444.1|442.1|444.04|442.04|0
1636582900000|2021-11-10 22:21:40|444.04|442.04|444.04|442.04|444.04|442.04|444.04|442.04|0
1636582910000|2021-11-10 22:21:50|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636582920000|2021-11-10 22:22:00|444.1|442.1|444.03|442.03|444.1|442.1|444.03|442.03|0
1636582930000|2021-11-10 22:22:10|444.1|442.1|444.07|442.07|444.1|442.1|444.03|442.03|0
1636583000000|2021-11-10 22:23:20|443.94|441.94|443.89|441.89|443.94|441.94|443.89|441.89|0
1636583040000|2021-11-10 22:24:00|443.92|441.92|443.92|441.92|443.92|441.92|443.92|441.92|0
1636583070000|2021-11-10 22:24:30|443.79|441.79|443.79|441.79|443.79|441.79|443.79|441.79|0
1636583100000|2021-11-10 22:25:00|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636583110000|2021-11-10 22:25:10|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636583150000|2021-11-10 22:25:50|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636583190000|2021-11-10 22:26:30|443.79|441.79|443.79|441.79|443.79|441.79|443.79|441.79|0
1636583230000|2021-11-10 22:27:10|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636583250000|2021-11-10 22:27:30|443.79|441.79|443.83|441.83|443.83|441.83|443.79|441.79|0
1636583260000|2021-11-10 22:27:40|443.97|441.97|443.97|441.97|443.97|441.97|443.97|441.97|0
1636583270000|2021-11-10 22:27:50|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1636583280000|2021-11-10 22:28:00|444.25|442.25|443.83|441.83|444.25|442.25|443.83|441.83|0
1636583290000|2021-11-10 22:28:10|443.85|441.85|443.85|441.85|443.85|441.85|443.85|441.85|0
1636583310000|2021-11-10 22:28:30|443.92|441.92|443.92|441.92|443.92|441.92|443.92|441.92|0
1636583350000|2021-11-10 22:29:10|443.85|441.85|443.85|441.85|443.85|441.85|443.85|441.85|0
1636583400000|2021-11-10 22:30:00|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636583480000|2021-11-10 22:31:20|444|442|444|442|444|442|444|442|0
1636583580000|2021-11-10 22:33:00|444.12|442.12|444.12|442.12|444.12|442.12|444.12|442.12|0
1636583620000|2021-11-10 22:33:40|444|442|444|442|444|442|444|442|0
1636583630000|2021-11-10 22:33:50|444.21|442.21|444.21|442.21|444.21|442.21|444.21|442.21|0
1636583650000|2021-11-10 22:34:10|444.03|442.03|443.88|441.88|444.03|442.03|443.88|441.88|0
1636583690000|2021-11-10 22:34:50|443.91|441.91|443.91|441.91|443.91|441.91|443.91|441.91|0
1636583700000|2021-11-10 22:35:00|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636583710000|2021-11-10 22:35:10|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1636583750000|2021-11-10 22:35:50|444.03|442.03|444.15|442.15|444.15|442.15|444.03|442.03|0
1636583780000|2021-11-10 22:36:20|444.27|442.27|444.27|442.27|444.27|442.27|444.27|442.27|0
1636583790000|2021-11-10 22:36:30|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636583810000|2021-11-10 22:36:50|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636583820000|2021-11-10 22:37:00|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636583910000|2021-11-10 22:38:30|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636583920000|2021-11-10 22:38:40|444.12|442.12|444.12|442.12|444.12|442.12|444.12|442.12|0
1636583930000|2021-11-10 22:38:50|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636583950000|2021-11-10 22:39:10|444.12|442.12|444.12|442.12|444.12|442.12|444.12|442.12|0
1636583960000|2021-11-10 22:39:20|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636583980000|2021-11-10 22:39:40|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636584000000|2021-11-10 22:40:00|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584020000|2021-11-10 22:40:20|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636584030000|2021-11-10 22:40:30|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584060000|2021-11-10 22:41:00|444.09|442.09|444.09|442.09|444.09|442.09|444.09|442.09|0
1636584200000|2021-11-10 22:43:20|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584250000|2021-11-10 22:44:10|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636584260000|2021-11-10 22:44:20|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584270000|2021-11-10 22:44:30|444.02|442.02|444.02|442.02|444.02|442.02|444.02|442.02|0
1636584310000|2021-11-10 22:45:10|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636584380000|2021-11-10 22:46:20|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636584410000|2021-11-10 22:46:50|444.2|442.2|444.2|442.2|444.2|442.2|444.2|442.2|0
1636584430000|2021-11-10 22:47:10|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636584440000|2021-11-10 22:47:20|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584470000|2021-11-10 22:47:50|444.09|442.09|444.09|442.09|444.09|442.09|444.09|442.09|0
1636584480000|2021-11-10 22:48:00|444.11|442.11|444.11|442.11|444.11|442.11|444.11|442.11|0
1636584550000|2021-11-10 22:49:10|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636584560000|2021-11-10 22:49:20|444.02|442.02|444.02|442.02|444.02|442.02|444.02|442.02|0
1636584580000|2021-11-10 22:49:40|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636584600000|2021-11-10 22:50:00|444.02|442.02|444.02|442.02|444.02|442.02|444.02|442.02|0
1636584610000|2021-11-10 22:50:10|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636584680000|2021-11-10 22:51:20|444.02|442.02|443.9|441.9|444.02|442.02|443.9|441.9|0
1636584690000|2021-11-10 22:51:30|443.87|441.87|443.87|441.87|443.87|441.87|443.87|441.87|0
1636584730000|2021-11-10 22:52:10|443.78|441.78|443.78|441.78|443.78|441.78|443.78|441.78|0
1636584800000|2021-11-10 22:53:20|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636584810000|2021-11-10 22:53:30|443.6|441.6|443.6|441.6|443.6|441.6|443.6|441.6|0
1636584820000|2021-11-10 22:53:40|443.63|441.63|443.63|441.63|443.63|441.63|443.63|441.63|0
1636584830000|2021-11-10 22:53:50|443.74|441.74|443.72|441.72|443.74|441.74|443.72|441.72|0
1636584850000|2021-11-10 22:54:10|443.74|441.74|443.87|441.87|443.87|441.87|443.74|441.74|0
1636584870000|2021-11-10 22:54:30|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636584880000|2021-11-10 22:54:40|443.78|441.78|443.78|441.78|443.78|441.78|443.78|441.78|0
1636584910000|2021-11-10 22:55:10|443.81|441.81|443.81|441.81|443.81|441.81|443.81|441.81|0
1636584970000|2021-11-10 22:56:10|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636584980000|2021-11-10 22:56:20|443.78|441.78|443.78|441.78|443.78|441.78|443.78|441.78|0
1636585000000|2021-11-10 22:56:40|443.81|441.81|443.81|441.81|443.81|441.81|443.81|441.81|0
1636585020000|2021-11-10 22:57:00|443.78|441.78|443.81|441.81|443.81|441.81|443.78|441.78|0
1636585040000|2021-11-10 22:57:20|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636585060000|2021-11-10 22:57:40|443.72|441.72|443.65|441.65|443.78|441.78|443.65|441.65|0
1636585070000|2021-11-10 22:57:50|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636585120000|2021-11-10 22:58:40|443.63|441.63|443.63|441.63|443.63|441.63|443.63|441.63|0
1636585130000|2021-11-10 22:58:50|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636585140000|2021-11-10 22:59:00|443.54|441.54|443.54|441.54|443.54|441.54|443.54|441.54|0
1636585150000|2021-11-10 22:59:10|443.83|441.83|443.74|441.74|443.83|441.83|443.74|441.74|0
1636585160000|2021-11-10 22:59:20|443.81|441.81|443.81|441.81|443.81|441.81|443.81|441.81|0
1636585170000|2021-11-10 22:59:30|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636585200000|2021-11-10 23:00:00|444.06|442.06|444.47|442.47|444.47|442.47|444.06|442.06|0
1636585210000|2021-11-10 23:00:10|444.58|442.58|444.37|442.37|444.58|442.58|444.37|442.37|0
1636585220000|2021-11-10 23:00:20|444.17|442.17|443.96|441.96|444.17|442.17|443.96|441.96|0
1636585230000|2021-11-10 23:00:30|443.65|441.65|444.17|442.17|444.17|442.17|443.65|441.65|0
1636585250000|2021-11-10 23:00:50|443.96|441.96|444.17|442.17|444.17|442.17|443.96|441.96|0
1636585260000|2021-11-10 23:01:00|443.96|441.96|444.17|442.17|444.17|442.17|443.96|441.96|0
1636585270000|2021-11-10 23:01:10|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636585280000|2021-11-10 23:01:20|444.17|442.17|444.37|442.37|444.37|442.37|444.17|442.17|0
1636585290000|2021-11-10 23:01:30|444.17|442.17|444.17|442.17|444.17|442.17|443.96|441.96|0
1636585300000|2021-11-10 23:01:40|443.96|441.96|443.96|441.96|443.96|441.96|443.96|441.96|0
1636585320000|2021-11-10 23:02:00|444.17|442.17|444.37|442.37|444.37|442.37|444.17|442.17|0
1636585340000|2021-11-10 23:02:20|444.58|442.58|444.58|442.58|444.58|442.58|444.58|442.58|0
1636585350000|2021-11-10 23:02:30|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636585360000|2021-11-10 23:02:40|444.17|442.17|444.06|442.06|444.17|442.17|444.06|442.06|0
1636585370000|2021-11-10 23:02:50|443.96|441.96|443.96|441.96|443.96|441.96|443.96|441.96|0
1636585380000|2021-11-10 23:03:00|443.76|441.76|443.76|441.76|443.76|441.76|443.76|441.76|0
1636585400000|2021-11-10 23:03:20|443.85|441.85|443.76|441.76|443.96|441.96|443.76|441.76|0
1636585410000|2021-11-10 23:03:30|443.65|441.65|443.65|441.65|443.65|441.65|443.65|441.65|0
1636585420000|2021-11-10 23:03:40|443.55|441.55|443.55|441.55|443.65|441.65|443.55|441.55|0
1636585440000|2021-11-10 23:04:00|443.34|441.34|443.34|441.34|443.34|441.34|443.34|441.34|0
1636585450000|2021-11-10 23:04:10|443.55|441.55|443.55|441.55|443.55|441.55|443.55|441.55|0
1636585470000|2021-11-10 23:04:30|443.75|441.75|443.75|441.75|443.75|441.75|443.75|441.75|0
1636585480000|2021-11-10 23:04:40|443.85|441.85|443.96|441.96|443.96|441.96|443.85|441.85|0
1636585490000|2021-11-10 23:04:50|444.17|442.17|444.17|442.17|444.17|442.17|444.17|442.17|0
1636585520000|2021-11-10 23:05:20|443.96|441.96|443.96|441.96|443.96|441.96|443.96|441.96|0
1636585540000|2021-11-10 23:05:40|444.17|442.17|444.17|442.17|444.17|442.17|444.17|442.17|0
1636585550000|2021-11-10 23:05:50|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636585560000|2021-11-10 23:06:00|444.17|442.17|444.17|442.17|444.37|442.37|444.17|442.17|0
1636585570000|2021-11-10 23:06:10|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636585600000|2021-11-10 23:06:40|444.06|442.06|443.96|441.96|444.06|442.06|443.96|441.96|0
1636585610000|2021-11-10 23:06:50|444.16|442.16|443.96|441.96|444.16|442.16|443.96|441.96|0
1636585620000|2021-11-10 23:07:00|444.06|442.06|444.06|442.06|444.06|442.06|444.06|442.06|0
1636585630000|2021-11-10 23:07:10|443.96|441.96|443.96|441.96|444.06|442.06|443.96|441.96|0
1636585640000|2021-11-10 23:07:20|443.75|441.75|443.65|441.65|443.75|441.75|443.65|441.65|0
1636585650000|2021-11-10 23:07:30|443.75|441.75|443.55|441.55|443.75|441.75|443.55|441.55|0
1636585660000|2021-11-10 23:07:40|443.44|441.44|443.34|441.34|443.44|441.44|443.34|441.34|0
1636585670000|2021-11-10 23:07:50|443.14|441.14|443.14|441.14|443.14|441.14|443.14|441.14|0
1636585680000|2021-11-10 23:08:00|442.93|440.93|442.72|440.72|442.93|440.93|442.72|440.72|0
1636585700000|2021-11-10 23:08:20|442.93|440.93|442.93|440.93|442.93|440.93|442.93|440.93|0
1636585710000|2021-11-10 23:08:30|442.82|440.82|442.72|440.72|442.93|440.93|442.72|440.72|0
1636585720000|2021-11-10 23:08:40|442.52|440.52|442.52|440.52|442.52|440.52|442.52|440.52|0
1636585730000|2021-11-10 23:08:50|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636585740000|2021-11-10 23:09:00|442.11|440.11|442.31|440.31|442.31|440.31|442.11|440.11|0
1636585750000|2021-11-10 23:09:10|442.21|440.21|442.21|440.21|442.21|440.21|442.21|440.21|0
1636585760000|2021-11-10 23:09:20|442.31|440.31|442.21|440.21|442.31|440.31|442.21|440.21|0
1636585770000|2021-11-10 23:09:30|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636585790000|2021-11-10 23:09:50|442.52|440.52|442.52|440.52|442.52|440.52|442.41|440.41|0
1636585810000|2021-11-10 23:10:10|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636585840000|2021-11-10 23:10:40|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636585860000|2021-11-10 23:11:00|441.9|439.9|441.9|439.9|441.9|439.9|441.9|439.9|0
1636585870000|2021-11-10 23:11:10|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636585890000|2021-11-10 23:11:30|441.9|439.9|441.9|439.9|441.9|439.9|441.9|439.9|0
1636585900000|2021-11-10 23:11:40|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636585910000|2021-11-10 23:11:50|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636585970000|2021-11-10 23:12:50|442.1|440.1|442.1|440.1|442.1|440.1|442.1|440.1|0
1636585980000|2021-11-10 23:13:00|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636586000000|2021-11-10 23:13:20|442.52|440.52|442.52|440.52|442.52|440.52|442.41|440.41|0
1636586010000|2021-11-10 23:13:30|442.31|440.31|442.31|440.31|442.52|440.52|442.31|440.31|0
1636586020000|2021-11-10 23:13:40|442.52|440.52|442.31|440.31|442.52|440.52|442.31|440.31|0
1636586040000|2021-11-10 23:14:00|442.52|440.52|442.52|440.52|442.52|440.52|442.52|440.52|0
1636586060000|2021-11-10 23:14:20|442.41|440.41|442.41|440.41|442.41|440.41|442.41|440.41|0
1636586070000|2021-11-10 23:14:30|442.51|440.51|442.31|440.31|442.51|440.51|442.31|440.31|0
1636586120000|2021-11-10 23:15:20|442.1|440.1|442.1|440.1|442.1|440.1|442.1|440.1|0
1636586150000|2021-11-10 23:15:50|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636586160000|2021-11-10 23:16:00|442.51|440.51|442.31|440.31|442.51|440.51|442.31|440.31|0
1636586220000|2021-11-10 23:17:00|442.51|440.51|442.72|440.72|442.72|440.72|442.51|440.51|0
1636586230000|2021-11-10 23:17:10|442.92|440.92|442.72|440.72|442.92|440.92|442.72|440.72|0
1636586260000|2021-11-10 23:17:40|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636586270000|2021-11-10 23:17:50|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636586340000|2021-11-10 23:19:00|443.33|441.33|443.13|441.13|443.33|441.33|443.13|441.13|0
1636586350000|2021-11-10 23:19:10|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636586360000|2021-11-10 23:19:20|443.54|441.54|443.54|441.54|443.54|441.54|443.54|441.54|0
1636586390000|2021-11-10 23:19:50|443.43|441.43|443.43|441.43|443.43|441.43|443.43|441.43|0
1636586400000|2021-11-10 23:20:00|443.75|441.75|444.77|442.77|444.77|442.77|443.75|441.75|0
1636586410000|2021-11-10 23:20:10|444.57|442.57|444.36|442.36|444.57|442.57|444.36|442.36|0
1636586420000|2021-11-10 23:20:20|444.16|442.16|444.36|442.36|444.36|442.36|444.16|442.16|0
1636586430000|2021-11-10 23:20:30|444.16|442.16|444.16|442.16|444.36|442.36|444.16|442.16|0
1636586440000|2021-11-10 23:20:40|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636586450000|2021-11-10 23:20:50|444.26|442.26|444.36|442.36|444.36|442.36|444.16|442.16|0
1636586460000|2021-11-10 23:21:00|444.16|442.16|444.16|442.16|444.26|442.26|444.16|442.16|0
1636586470000|2021-11-10 23:21:10|444.25|442.25|444.25|442.25|444.25|442.25|444.25|442.25|0
1636586480000|2021-11-10 23:21:20|444.36|442.36|444.16|442.16|444.36|442.36|444.16|442.16|0
1636586490000|2021-11-10 23:21:30|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636586510000|2021-11-10 23:21:50|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636586520000|2021-11-10 23:22:00|444.36|442.36|444.16|442.16|444.36|442.36|444.16|442.16|0
1636586550000|2021-11-10 23:22:30|444.36|442.36|444.16|442.16|444.36|442.36|444.16|442.16|0
1636586570000|2021-11-10 23:22:50|444.05|442.05|444.16|442.16|444.16|442.16|444.05|442.05|0
1636586590000|2021-11-10 23:23:10|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636586630000|2021-11-10 23:23:50|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636586640000|2021-11-10 23:24:00|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636586680000|2021-11-10 23:24:40|443.95|441.95|444.15|442.15|444.15|442.15|443.95|441.95|0
1636586690000|2021-11-10 23:24:50|444.05|442.05|443.95|441.95|444.05|442.05|443.95|441.95|0
1636586700000|2021-11-10 23:25:00|443.74|441.74|443.95|441.95|443.95|441.95|443.74|441.74|0
1636586710000|2021-11-10 23:25:10|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636586720000|2021-11-10 23:25:20|443.84|441.84|443.84|441.84|443.84|441.84|443.84|441.84|0
1636586730000|2021-11-10 23:25:30|443.74|441.74|443.84|441.84|443.84|441.84|443.74|441.74|0
1636586740000|2021-11-10 23:25:40|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636586750000|2021-11-10 23:25:50|443.54|441.54|443.54|441.54|443.54|441.54|443.54|441.54|0
1636586780000|2021-11-10 23:26:20|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636586810000|2021-11-10 23:26:50|443.12|441.12|443.33|441.33|443.33|441.33|443.12|441.12|0
1636586820000|2021-11-10 23:27:00|443.12|441.12|443.12|441.12|443.12|441.12|443.12|441.12|0
1636586830000|2021-11-10 23:27:10|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636586840000|2021-11-10 23:27:20|442.71|440.71|442.71|440.71|442.71|440.71|442.71|440.71|0
1636586850000|2021-11-10 23:27:30|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636586860000|2021-11-10 23:27:40|442.81|440.81|442.71|440.71|442.81|440.81|442.71|440.71|0
1636586900000|2021-11-10 23:28:20|442.51|440.51|442.3|440.3|442.51|440.51|442.3|440.3|0
1636586910000|2021-11-10 23:28:30|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636586920000|2021-11-10 23:28:40|442.4|440.4|442.51|440.51|442.51|440.51|442.4|440.4|0
1636586930000|2021-11-10 23:28:50|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636586940000|2021-11-10 23:29:00|442.51|440.51|442.51|440.51|442.51|440.51|442.3|440.3|0
1636586950000|2021-11-10 23:29:10|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636586960000|2021-11-10 23:29:20|442.3|440.3|442.1|440.1|442.3|440.3|442.1|440.1|0
1636586970000|2021-11-10 23:29:30|442.19|440.19|442.19|440.19|442.3|440.3|442.19|440.19|0
1636586980000|2021-11-10 23:29:40|441.89|439.89|441.89|439.89|442.09|440.09|441.89|439.89|0
1636586990000|2021-11-10 23:29:50|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636587000000|2021-11-10 23:30:00|442.71|440.71|442.3|440.3|442.92|440.92|442.3|440.3|0
1636587010000|2021-11-10 23:30:10|442.4|440.4|442.51|440.51|442.51|440.51|442.4|440.4|0
1636587020000|2021-11-10 23:30:20|442.3|440.3|442.3|440.3|442.51|440.51|442.3|440.3|0
1636587040000|2021-11-10 23:30:40|442.4|440.4|442.51|440.51|442.51|440.51|442.4|440.4|0
1636587050000|2021-11-10 23:30:50|442.4|440.4|442.51|440.51|442.51|440.51|442.4|440.4|0
1636587060000|2021-11-10 23:31:00|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636587070000|2021-11-10 23:31:10|442.09|440.09|442.5|440.5|442.5|440.5|442.09|440.09|0
1636587080000|2021-11-10 23:31:20|442.3|440.3|442.4|440.4|442.4|440.4|442.3|440.3|0
1636587090000|2021-11-10 23:31:30|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636587100000|2021-11-10 23:31:40|442.09|440.09|442.3|440.3|442.3|440.3|442.09|440.09|0
1636587110000|2021-11-10 23:31:50|442.19|440.19|442.3|440.3|442.3|440.3|442.09|440.09|0
1636587120000|2021-11-10 23:32:00|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1636587130000|2021-11-10 23:32:10|442.4|440.4|442.3|440.3|442.4|440.4|442.3|440.3|0
1636587140000|2021-11-10 23:32:20|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1636587150000|2021-11-10 23:32:30|442.4|440.4|442.5|440.5|442.5|440.5|442.3|440.3|0
1636587160000|2021-11-10 23:32:40|442.4|440.4|442.3|440.3|442.4|440.4|442.3|440.3|0
1636587170000|2021-11-10 23:32:50|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636587180000|2021-11-10 23:33:00|442.3|440.3|442.09|440.09|442.3|440.3|442.09|440.09|0
1636587190000|2021-11-10 23:33:10|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636587200000|2021-11-10 23:33:20|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636587210000|2021-11-10 23:33:30|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1636587220000|2021-11-10 23:33:40|441.68|439.68|441.68|439.68|441.68|439.68|441.68|439.68|0
1636587240000|2021-11-10 23:34:00|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1636587250000|2021-11-10 23:34:10|441.78|439.78|441.89|439.89|441.89|439.89|441.78|439.78|0
1636587280000|2021-11-10 23:34:40|441.78|439.78|441.68|439.68|441.78|439.78|441.57|439.57|0
1636587300000|2021-11-10 23:35:00|441.48|439.48|441.48|439.48|441.48|439.48|441.48|439.48|0
1636587310000|2021-11-10 23:35:10|441.57|439.57|441.89|439.89|441.89|439.89|441.57|439.57|0
1636587320000|2021-11-10 23:35:20|441.68|439.68|441.68|439.68|441.78|439.78|441.68|439.68|0
1636587330000|2021-11-10 23:35:30|441.57|439.57|441.57|439.57|441.57|439.57|441.57|439.57|0
1636587340000|2021-11-10 23:35:40|441.68|439.68|441.89|439.89|441.89|439.89|441.68|439.68|0
1636587350000|2021-11-10 23:35:50|441.68|439.68|441.48|439.48|441.68|439.68|441.48|439.48|0
1636587360000|2021-11-10 23:36:00|441.47|439.47|441.68|439.68|441.68|439.68|441.47|439.47|0
1636587370000|2021-11-10 23:36:10|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587380000|2021-11-10 23:36:20|441.27|439.27|441.27|439.27|441.27|439.27|441.27|439.27|0
1636587390000|2021-11-10 23:36:30|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587400000|2021-11-10 23:36:40|441.68|439.68|441.47|439.47|441.68|439.68|441.47|439.47|0
1636587420000|2021-11-10 23:37:00|441.57|439.57|441.47|439.47|441.57|439.57|441.47|439.47|0
1636587450000|2021-11-10 23:37:30|441.27|439.27|441.16|439.16|441.27|439.27|441.06|439.06|0
1636587460000|2021-11-10 23:37:40|441.06|439.06|441.06|439.06|441.06|439.06|441.06|439.06|0
1636587470000|2021-11-10 23:37:50|441.27|439.27|441.16|439.16|441.27|439.27|441.16|439.16|0
1636587480000|2021-11-10 23:38:00|441.06|439.06|441.16|439.16|441.16|439.16|441.06|439.06|0
1636587490000|2021-11-10 23:38:10|441.06|439.06|441.27|439.27|441.27|439.27|441.06|439.06|0
1636587510000|2021-11-10 23:38:30|441.47|439.47|441.27|439.27|441.47|439.47|441.27|439.27|0
1636587530000|2021-11-10 23:38:50|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587540000|2021-11-10 23:39:00|441.27|439.27|441.27|439.27|441.27|439.27|441.27|439.27|0
1636587570000|2021-11-10 23:39:30|441.06|439.06|441.27|439.27|441.27|439.27|441.06|439.06|0
1636587590000|2021-11-10 23:39:50|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587610000|2021-11-10 23:40:10|441.68|439.68|441.68|439.68|441.68|439.68|441.57|439.57|0
1636587680000|2021-11-10 23:41:20|441.88|439.88|441.68|439.68|441.88|439.88|441.68|439.68|0
1636587690000|2021-11-10 23:41:30|441.57|439.57|441.68|439.68|441.68|439.68|441.57|439.57|0
1636587700000|2021-11-10 23:41:40|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587710000|2021-11-10 23:41:50|441.57|439.57|441.57|439.57|441.57|439.57|441.57|439.57|0
1636587720000|2021-11-10 23:42:00|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636587770000|2021-11-10 23:42:50|441.27|439.27|441.06|439.06|441.27|439.27|441.06|439.06|0
1636587780000|2021-11-10 23:43:00|440.85|438.85|440.85|438.85|440.85|438.85|440.85|438.85|0
1636587800000|2021-11-10 23:43:20|441.06|439.06|441.06|439.06|441.06|439.06|441.06|439.06|0
1636587820000|2021-11-10 23:43:40|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636587830000|2021-11-10 23:43:50|441.06|439.06|440.85|438.85|441.06|439.06|440.85|438.85|0
1636587840000|2021-11-10 23:44:00|440.65|438.65|440.44|438.44|440.65|438.65|440.44|438.44|0
1636587850000|2021-11-10 23:44:10|440.75|438.75|440.65|438.65|440.75|438.75|440.65|438.65|0
1636587860000|2021-11-10 23:44:20|440.44|438.44|440.65|438.65|440.65|438.65|440.44|438.44|0
1636587870000|2021-11-10 23:44:30|440.85|438.85|440.85|438.85|440.85|438.85|440.65|438.65|0
1636587880000|2021-11-10 23:44:40|440.75|438.75|440.65|438.65|440.75|438.75|440.65|438.65|0
1636587890000|2021-11-10 23:44:50|440.44|438.44|440.44|438.44|440.44|438.44|440.44|438.44|0
1636587900000|2021-11-10 23:45:00|440.24|438.24|440.44|438.44|440.44|438.44|440.24|438.24|0
1636587910000|2021-11-10 23:45:10|440.24|438.24|440.24|438.24|440.24|438.24|440.24|438.24|0
1636587920000|2021-11-10 23:45:20|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1636587930000|2021-11-10 23:45:30|439.83|437.83|439.83|437.83|439.83|437.83|439.83|437.83|0
1636587950000|2021-11-10 23:45:50|440.03|438.03|440.24|438.24|440.24|438.24|440.03|438.03|0
1636587960000|2021-11-10 23:46:00|440.03|438.03|439.83|437.83|440.03|438.03|439.83|437.83|0
1636587980000|2021-11-10 23:46:20|439.62|437.62|439.72|437.72|439.72|437.72|439.62|437.62|0
1636587990000|2021-11-10 23:46:30|439.83|437.83|439.62|437.62|439.83|437.83|439.62|437.62|0
1636588000000|2021-11-10 23:46:40|439.83|437.83|439.83|437.83|439.83|437.83|439.62|437.62|0
1636588030000|2021-11-10 23:47:10|440.03|438.03|439.83|437.83|440.03|438.03|439.83|437.83|0
1636588080000|2021-11-10 23:48:00|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1636588090000|2021-11-10 23:48:10|439.92|437.92|439.83|437.83|439.92|437.92|439.83|437.83|0
1636588100000|2021-11-10 23:48:20|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1636588110000|2021-11-10 23:48:30|439.83|437.83|439.83|437.83|439.83|437.83|439.83|437.83|0
1636588140000|2021-11-10 23:49:00|439.62|437.62|439.42|437.42|439.62|437.62|439.42|437.42|0
1636588150000|2021-11-10 23:49:10|439.21|437.21|439.42|437.42|439.42|437.42|439.21|437.21|0
1636588160000|2021-11-10 23:49:20|439.21|437.21|439.21|437.21|439.21|437.21|439.21|437.21|0
1636588170000|2021-11-10 23:49:30|439.42|437.42|439.62|437.62|439.62|437.62|439.42|437.42|0
1636588180000|2021-11-10 23:49:40|439.51|437.51|439.42|437.42|439.51|437.51|439.42|437.42|0
1636588190000|2021-11-10 23:49:50|439.21|437.21|439.1|437.1|439.21|437.21|439.1|437.1|0
1636588200000|2021-11-10 23:50:00|439|437|439|437|439.21|437.21|439|437|0
1636588210000|2021-11-10 23:50:10|439.21|437.21|439.21|437.21|439.21|437.21|439.21|437.21|0
1636588220000|2021-11-10 23:50:20|439.41|437.41|439.41|437.41|439.41|437.41|439.41|437.41|0
1636588240000|2021-11-10 23:50:40|439.31|437.31|439.31|437.31|439.31|437.31|439.31|437.31|0
1636588250000|2021-11-10 23:50:50|439.21|437.21|439.1|437.1|439.21|437.21|439|437|0
1636588260000|2021-11-10 23:51:00|439|437|439|437|439|437|439|437|0
1636588280000|2021-11-10 23:51:20|439.21|437.21|439|437|439.21|437.21|439|437|0
1636588300000|2021-11-10 23:51:40|438.8|436.8|438.8|436.8|438.8|436.8|438.8|436.8|0
1636588320000|2021-11-10 23:52:00|439|437|439.41|437.41|439.41|437.41|439|437|0
1636588330000|2021-11-10 23:52:10|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1636588340000|2021-11-10 23:52:20|439.82|437.82|439.92|437.92|439.92|437.92|439.82|437.82|0
1636588350000|2021-11-10 23:52:30|439.82|437.82|439.62|437.62|439.82|437.82|439.62|437.62|0
1636588360000|2021-11-10 23:52:40|439.72|437.72|439.82|437.82|439.82|437.82|439.62|437.62|0
1636588390000|2021-11-10 23:53:10|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1636588400000|2021-11-10 23:53:20|439.92|437.92|439.41|437.41|439.92|437.92|439.41|437.41|0
1636588410000|2021-11-10 23:53:30|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1636588440000|2021-11-10 23:54:00|439.82|437.82|439.82|437.82|439.82|437.82|439.72|437.72|0
1636588450000|2021-11-10 23:54:10|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1636588460000|2021-11-10 23:54:20|439.41|437.41|439.82|437.82|439.82|437.82|439.41|437.41|0
1636588470000|2021-11-10 23:54:30|439.72|437.72|439.82|437.82|439.82|437.82|439.72|437.72|0
1636588490000|2021-11-10 23:54:50|440.03|438.03|440.03|438.03|440.03|438.03|439.82|437.82|0
1636588500000|2021-11-10 23:55:00|439.82|437.82|439.82|437.82|439.82|437.82|439.82|437.82|0
1636588510000|2021-11-10 23:55:10|440.03|438.03|439.92|437.92|440.03|438.03|439.92|437.92|0
1636588520000|2021-11-10 23:55:20|439.82|437.82|439.62|437.62|439.82|437.82|439.62|437.62|0
1636588530000|2021-11-10 23:55:30|439.82|437.82|439.82|437.82|439.82|437.82|439.62|437.62|0
1636588540000|2021-11-10 23:55:40|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1636588560000|2021-11-10 23:56:00|439.51|437.51|439.62|437.62|439.62|437.62|439.51|437.51|0
1636588580000|2021-11-10 23:56:20|439.82|437.82|439.82|437.82|439.82|437.82|439.82|437.82|0
1636588590000|2021-11-10 23:56:30|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1636588600000|2021-11-10 23:56:40|439.82|437.82|440.03|438.03|440.03|438.03|439.82|437.82|0
1636588610000|2021-11-10 23:56:50|439.82|437.82|439.82|437.82|439.82|437.82|439.82|437.82|0
1636588620000|2021-11-10 23:57:00|439.71|437.71|439.82|437.82|439.82|437.82|439.62|437.62|0
1636588630000|2021-11-10 23:57:10|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1636588650000|2021-11-10 23:57:30|439.92|437.92|440.03|438.03|440.03|438.03|439.92|437.92|0
1636588670000|2021-11-10 23:57:50|439.82|437.82|440.03|438.03|440.03|438.03|439.82|437.82|0
1636588680000|2021-11-10 23:58:00|440.23|438.23|440.85|438.85|440.85|438.85|440.23|438.23|0
1636588690000|2021-11-10 23:58:10|440.64|438.64|440.64|438.64|440.64|438.64|440.64|438.64|0
1636588700000|2021-11-10 23:58:20|440.85|438.85|441.05|439.05|441.05|439.05|440.85|438.85|0
1636588710000|2021-11-10 23:58:30|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636588720000|2021-11-10 23:58:40|441.46|439.46|441.05|439.05|441.46|439.46|441.05|439.05|0
1636588740000|2021-11-10 23:59:00|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636588750000|2021-11-10 23:59:10|441.46|439.46|441.46|439.46|441.46|439.46|441.46|439.46|0
1636588760000|2021-11-10 23:59:20|441.67|439.67|441.67|439.67|441.67|439.67|441.67|439.67|0
1636588770000|2021-11-10 23:59:30|441.46|439.46|441.67|439.67|441.67|439.67|441.46|439.46|0
1636588780000|2021-11-10 23:59:40|441.46|439.46|441.67|439.67|441.67|439.67|441.46|439.46|0
1636588790000|2021-11-10 23:59:50|441.46|439.46|441.46|439.46|441.46|439.46|441.46|439.46|0
1636588800000|2021-11-11 00:00:00|441.67|439.67|441.87|439.87|441.87|439.87|441.67|439.67|0
1636588810000|2021-11-11 00:00:10|442.08|440.08|442.28|440.28|442.69|440.69|442.08|440.08|0
1636588820000|2021-11-11 00:00:20|442.38|440.38|442.49|440.49|442.49|440.49|442.38|440.38|0
1636588830000|2021-11-11 00:00:30|442.28|440.28|442.28|440.28|442.28|440.28|442.28|440.28|0
1636588850000|2021-11-11 00:00:50|442.49|440.49|442.9|440.9|442.9|440.9|442.49|440.49|0
1636588860000|2021-11-11 00:01:00|442.69|440.69|442.49|440.49|442.69|440.69|442.49|440.49|0
1636588870000|2021-11-11 00:01:10|442.38|440.38|442.49|440.49|442.49|440.49|442.38|440.38|0
1636588880000|2021-11-11 00:01:20|442.69|440.69|442.49|440.49|442.69|440.69|442.49|440.49|0
1636588890000|2021-11-11 00:01:30|442.38|440.38|442.28|440.28|442.49|440.49|442.28|440.28|0
1636588900000|2021-11-11 00:01:40|442.49|440.49|442.28|440.28|442.49|440.49|442.28|440.28|0
1636588910000|2021-11-11 00:01:50|442.08|440.08|442.59|440.59|442.69|440.69|442.08|440.08|0
1636588920000|2021-11-11 00:02:00|442.49|440.49|442.49|440.49|442.9|440.9|442.49|440.49|0
1636588930000|2021-11-11 00:02:10|442.28|440.28|442.17|440.17|442.28|440.28|442.17|440.17|0
1636588940000|2021-11-11 00:02:20|442.08|440.08|441.87|439.87|442.08|440.08|441.87|439.87|0
1636588950000|2021-11-11 00:02:30|442.08|440.08|441.87|439.87|442.08|440.08|441.87|439.87|0
1636588960000|2021-11-11 00:02:40|441.66|439.66|441.66|439.66|441.87|439.87|441.66|439.66|0
1636588970000|2021-11-11 00:02:50|441.76|439.76|441.87|439.87|441.87|439.87|441.76|439.76|0
1636588990000|2021-11-11 00:03:10|442.07|440.07|442.07|440.07|442.07|440.07|442.07|440.07|0
1636589000000|2021-11-11 00:03:20|442.28|440.28|442.28|440.28|442.28|440.28|442.07|440.07|0
1636589010000|2021-11-11 00:03:30|442.07|440.07|442.28|440.28|442.28|440.28|442.07|440.07|0
1636589020000|2021-11-11 00:03:40|442.07|440.07|442.07|440.07|442.07|440.07|442.07|440.07|0
1636589030000|2021-11-11 00:03:50|442.28|440.28|442.49|440.49|442.49|440.49|442.28|440.28|0
1636589040000|2021-11-11 00:04:00|442.28|440.28|442.28|440.28|442.28|440.28|442.28|440.28|0
1636589050000|2021-11-11 00:04:10|442.49|440.49|442.49|440.49|442.49|440.49|442.49|440.49|0
1636589060000|2021-11-11 00:04:20|442.38|440.38|442.28|440.28|442.38|440.38|442.28|440.28|0
1636589070000|2021-11-11 00:04:30|442.07|440.07|441.56|439.56|442.07|440.07|441.56|439.56|0
1636589080000|2021-11-11 00:04:40|441.76|439.76|441.87|439.87|441.87|439.87|441.66|439.66|0
1636589090000|2021-11-11 00:04:50|441.66|439.66|441.87|439.87|441.87|439.87|441.66|439.66|0
1636589110000|2021-11-11 00:05:10|442.07|440.07|441.87|439.87|442.07|440.07|441.87|439.87|0
1636589120000|2021-11-11 00:05:20|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636589130000|2021-11-11 00:05:30|441.87|439.87|441.87|439.87|441.97|439.97|441.87|439.87|0
1636589140000|2021-11-11 00:05:40|442.07|440.07|442.07|440.07|442.07|440.07|442.07|440.07|0
1636589150000|2021-11-11 00:05:50|442.28|440.28|442.38|440.38|442.38|440.38|442.28|440.28|0
1636589160000|2021-11-11 00:06:00|442.28|440.28|442.07|440.07|442.28|440.28|442.07|440.07|0
1636589170000|2021-11-11 00:06:10|442.28|440.28|442.28|440.28|442.28|440.28|442.28|440.28|0
1636589190000|2021-11-11 00:06:30|442.07|440.07|442.28|440.28|442.28|440.28|442.07|440.07|0
1636589200000|2021-11-11 00:06:40|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636589210000|2021-11-11 00:06:50|442.28|440.28|442.38|440.38|442.38|440.38|442.28|440.28|0
1636589220000|2021-11-11 00:07:00|442.28|440.28|442.28|440.28|442.38|440.38|442.28|440.28|0
1636589240000|2021-11-11 00:07:20|442.17|440.17|442.38|440.38|442.38|440.38|442.17|440.17|0
1636589250000|2021-11-11 00:07:30|442.28|440.28|442.17|440.17|442.28|440.28|442.17|440.17|0
1636589260000|2021-11-11 00:07:40|442.07|440.07|441.97|439.97|442.07|440.07|441.97|439.97|0
1636589270000|2021-11-11 00:07:50|442.07|440.07|442.07|440.07|442.07|440.07|442.07|440.07|0
1636589280000|2021-11-11 00:08:00|442.28|440.28|442.28|440.28|442.28|440.28|442.28|440.28|0
1636589300000|2021-11-11 00:08:20|442.48|440.48|442.48|440.48|442.48|440.48|442.48|440.48|0
1636589310000|2021-11-11 00:08:30|442.38|440.38|442.38|440.38|442.38|440.38|442.38|440.38|0
1636589320000|2021-11-11 00:08:40|442.48|440.48|442.48|440.48|442.48|440.48|442.48|440.48|0
1636589330000|2021-11-11 00:08:50|442.69|440.69|442.69|440.69|442.69|440.69|442.69|440.69|0
1636589340000|2021-11-11 00:09:00|443.1|441.1|443.3|441.3|443.3|441.3|443.1|441.1|0
1636589350000|2021-11-11 00:09:10|443.51|441.51|443.4|441.4|443.51|441.51|443.4|441.4|0
1636589360000|2021-11-11 00:09:20|443.51|441.51|443.51|441.51|443.51|441.51|443.51|441.51|0
1636589370000|2021-11-11 00:09:30|443.4|441.4|443.72|441.72|443.72|441.72|443.4|441.4|0
1636589380000|2021-11-11 00:09:40|443.51|441.51|443.51|441.51|443.51|441.51|443.51|441.51|0
1636589390000|2021-11-11 00:09:50|443.61|441.61|443.51|441.51|443.61|441.61|443.3|441.3|0
1636589400000|2021-11-11 00:10:00|443.61|441.61|443.92|441.92|443.92|441.92|443.61|441.61|0
1636589410000|2021-11-11 00:10:10|444.13|442.13|444.54|442.54|444.54|442.54|444.13|442.13|0
1636589420000|2021-11-11 00:10:20|444.74|442.74|444.95|442.95|444.95|442.95|444.74|442.74|0
1636589430000|2021-11-11 00:10:30|444.74|442.74|444.95|442.95|444.95|442.95|444.74|442.74|0
1636589440000|2021-11-11 00:10:40|444.84|442.84|445.26|443.26|445.26|443.26|444.74|442.74|0
1636589450000|2021-11-11 00:10:50|445.36|443.36|445.57|443.57|445.57|443.57|445.36|443.36|0
1636589460000|2021-11-11 00:11:00|445.36|443.36|445.57|443.57|445.57|443.57|445.36|443.36|0
1636589470000|2021-11-11 00:11:10|445.36|443.36|445.16|443.16|445.36|443.36|445.16|443.16|0
1636589480000|2021-11-11 00:11:20|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636589490000|2021-11-11 00:11:30|445.16|443.16|445.16|443.16|445.36|443.36|445.16|443.16|0
1636589500000|2021-11-11 00:11:40|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636589510000|2021-11-11 00:11:50|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636589520000|2021-11-11 00:12:00|445.36|443.36|445.57|443.57|445.57|443.57|445.36|443.36|0
1636589530000|2021-11-11 00:12:10|445.77|443.77|446.19|444.19|446.19|444.19|445.77|443.77|0
1636589540000|2021-11-11 00:12:20|445.98|443.98|445.98|443.98|445.98|443.98|445.77|443.77|0
1636589570000|2021-11-11 00:12:50|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636589580000|2021-11-11 00:13:00|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636589590000|2021-11-11 00:13:10|446.6|444.6|446.18|444.18|446.6|444.6|446.18|444.18|0
1636589610000|2021-11-11 00:13:30|446.28|444.28|446.18|444.18|446.39|444.39|446.18|444.18|0
1636589620000|2021-11-11 00:13:40|446.39|444.39|446.39|444.39|446.39|444.39|446.18|444.18|0
1636589630000|2021-11-11 00:13:50|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636589640000|2021-11-11 00:14:00|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636589680000|2021-11-11 00:14:40|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636589690000|2021-11-11 00:14:50|446.39|444.39|446.18|444.18|446.39|444.39|446.18|444.18|0
1636589700000|2021-11-11 00:15:00|446.39|444.39|446.18|444.18|446.39|444.39|446.18|444.18|0
1636589710000|2021-11-11 00:15:10|445.77|443.77|445.77|443.77|445.98|443.98|445.77|443.77|0
1636589720000|2021-11-11 00:15:20|445.57|443.57|445.77|443.77|445.77|443.77|445.57|443.57|0
1636589750000|2021-11-11 00:15:50|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636589760000|2021-11-11 00:16:00|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|0
1636589770000|2021-11-11 00:16:10|445.36|443.36|445.56|443.56|445.56|443.56|445.36|443.36|0
1636589780000|2021-11-11 00:16:20|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636589790000|2021-11-11 00:16:30|445.56|443.56|445.66|443.66|445.66|443.66|445.56|443.56|0
1636589800000|2021-11-11 00:16:40|445.56|443.56|445.36|443.36|445.56|443.56|445.36|443.36|0
1636589810000|2021-11-11 00:16:50|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|0
1636589830000|2021-11-11 00:17:10|445.46|443.46|445.46|443.46|445.46|443.46|445.46|443.46|0
1636589840000|2021-11-11 00:17:20|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636589850000|2021-11-11 00:17:30|445.56|443.56|445.77|443.77|445.77|443.77|445.56|443.56|0
1636589870000|2021-11-11 00:17:50|445.98|443.98|445.77|443.77|445.98|443.98|445.77|443.77|0
1636589890000|2021-11-11 00:18:10|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636589900000|2021-11-11 00:18:20|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636589910000|2021-11-11 00:18:30|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636589920000|2021-11-11 00:18:40|445.77|443.77|445.87|443.87|445.98|443.98|445.77|443.77|0
1636589930000|2021-11-11 00:18:50|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636589950000|2021-11-11 00:19:10|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636589970000|2021-11-11 00:19:30|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636589980000|2021-11-11 00:19:40|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1636590000000|2021-11-11 00:20:00|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636590010000|2021-11-11 00:20:10|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1636590020000|2021-11-11 00:20:20|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636590030000|2021-11-11 00:20:30|446.28|444.28|446.39|444.39|446.39|444.39|446.28|444.28|0
1636590040000|2021-11-11 00:20:40|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1636590060000|2021-11-11 00:21:00|446.39|444.39|446.59|444.59|446.8|444.8|446.39|444.39|0
1636590070000|2021-11-11 00:21:10|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636590090000|2021-11-11 00:21:30|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1636590130000|2021-11-11 00:22:10|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636590140000|2021-11-11 00:22:20|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1636590150000|2021-11-11 00:22:30|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636590170000|2021-11-11 00:22:50|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636590190000|2021-11-11 00:23:10|446.07|444.07|445.97|443.97|446.07|444.07|445.97|443.97|0
1636590210000|2021-11-11 00:23:30|446.07|444.07|445.97|443.97|446.07|444.07|445.97|443.97|0
1636590220000|2021-11-11 00:23:40|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636590230000|2021-11-11 00:23:50|446.28|444.28|446.38|444.38|446.38|444.38|446.18|444.18|0
1636590240000|2021-11-11 00:24:00|446.59|444.59|446.38|444.38|446.59|444.59|446.38|444.38|0
1636590250000|2021-11-11 00:24:10|446.59|444.59|446.8|444.8|446.8|444.8|446.59|444.59|0
1636590260000|2021-11-11 00:24:20|447|445|447|445|447|445|447|445|0
1636590270000|2021-11-11 00:24:30|447.21|445.21|447.21|445.21|447.21|445.21|447|445|0
1636590280000|2021-11-11 00:24:40|447.1|445.1|447|445|447.1|445.1|447|445|0
1636590290000|2021-11-11 00:24:50|447.21|445.21|447|445|447.21|445.21|447|445|0
1636590300000|2021-11-11 00:25:00|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590320000|2021-11-11 00:25:20|447|445|447.21|445.21|447.21|445.21|447|445|0
1636590330000|2021-11-11 00:25:30|447|445|447.21|445.21|447.21|445.21|447|445|0
1636590340000|2021-11-11 00:25:40|447.1|445.1|447.21|445.21|447.42|445.42|447.1|445.1|0
1636590350000|2021-11-11 00:25:50|447|445|447|445|447|445|447|445|0
1636590360000|2021-11-11 00:26:00|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590370000|2021-11-11 00:26:10|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636590400000|2021-11-11 00:26:40|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590410000|2021-11-11 00:26:50|447|445|447|445|447|445|447|445|0
1636590420000|2021-11-11 00:27:00|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590430000|2021-11-11 00:27:10|447|445|447.21|445.21|447.21|445.21|447|445|0
1636590440000|2021-11-11 00:27:20|447.1|445.1|447|445|447.1|445.1|447|445|0
1636590450000|2021-11-11 00:27:30|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590460000|2021-11-11 00:27:40|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636590470000|2021-11-11 00:27:50|447.51|445.51|447.21|445.21|447.51|445.51|447.21|445.21|0
1636590480000|2021-11-11 00:28:00|447|445|447|445|447|445|447|445|0
1636590490000|2021-11-11 00:28:10|447.21|445.21|447.21|445.21|447.21|445.21|447.1|445.1|0
1636590500000|2021-11-11 00:28:20|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636590510000|2021-11-11 00:28:30|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590520000|2021-11-11 00:28:40|447|445|447|445|447|445|447|445|0
1636590530000|2021-11-11 00:28:50|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590550000|2021-11-11 00:29:10|447|445|447|445|447|445|447|445|0
1636590560000|2021-11-11 00:29:20|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1636590570000|2021-11-11 00:29:30|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636590580000|2021-11-11 00:29:40|447|445|447|445|447|445|447|445|0
1636590600000|2021-11-11 00:30:00|446.79|444.79|446.89|444.89|446.89|444.89|446.79|444.79|0
1636590610000|2021-11-11 00:30:10|447|445|447|445|447|445|447|445|0
1636590620000|2021-11-11 00:30:20|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636590640000|2021-11-11 00:30:40|447|445|447|445|447|445|447|445|0
1636590650000|2021-11-11 00:30:50|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636590660000|2021-11-11 00:31:00|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636590670000|2021-11-11 00:31:10|447.62|445.62|447.82|445.82|447.82|445.82|447.62|445.62|0
1636590680000|2021-11-11 00:31:20|447.62|445.62|447.72|445.72|447.72|445.72|447.62|445.62|0
1636590690000|2021-11-11 00:31:30|447.82|445.82|447.62|445.62|447.82|445.82|447.62|445.62|0
1636590700000|2021-11-11 00:31:40|447.82|445.82|447.62|445.62|447.82|445.82|447.62|445.62|0
1636590710000|2021-11-11 00:31:50|447.82|445.82|448.03|446.03|448.03|446.03|447.82|445.82|0
1636590720000|2021-11-11 00:32:00|447.82|445.82|447.62|445.62|447.82|445.82|447.62|445.62|0
1636590740000|2021-11-11 00:32:20|447.41|445.41|447.41|445.41|447.51|445.51|447.41|445.41|0
1636590760000|2021-11-11 00:32:40|447.2|445.2|447|445|447.2|445.2|447|445|0
1636590780000|2021-11-11 00:33:00|447.1|445.1|447|445|447.1|445.1|447|445|0
1636590790000|2021-11-11 00:33:10|446.79|444.79|447|445|447|445|446.79|444.79|0
1636590840000|2021-11-11 00:34:00|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636590850000|2021-11-11 00:34:10|447|445|447.2|445.2|447.2|445.2|447|445|0
1636590860000|2021-11-11 00:34:20|447|445|447.2|445.2|447.2|445.2|447|445|0
1636590900000|2021-11-11 00:35:00|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636590910000|2021-11-11 00:35:10|447.62|445.62|447.62|445.62|447.62|445.62|447.62|445.62|0
1636590920000|2021-11-11 00:35:20|447.82|445.82|447.71|445.71|447.82|445.82|447.62|445.62|0
1636590930000|2021-11-11 00:35:30|447.62|445.62|447.62|445.62|447.82|445.82|447.62|445.62|0
1636590940000|2021-11-11 00:35:40|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636590970000|2021-11-11 00:36:10|448.03|446.03|448.03|446.03|448.03|446.03|447.92|445.92|0
1636590980000|2021-11-11 00:36:20|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636590990000|2021-11-11 00:36:30|448.03|446.03|447.82|445.82|448.03|446.03|447.82|445.82|0
1636591010000|2021-11-11 00:36:50|447.61|445.61|447.41|445.41|447.61|445.61|447.41|445.41|0
1636591050000|2021-11-11 00:37:30|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636591060000|2021-11-11 00:37:40|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636591070000|2021-11-11 00:37:50|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636591110000|2021-11-11 00:38:30|447.51|445.51|447.61|445.61|447.61|445.61|447.51|445.51|0
1636591120000|2021-11-11 00:38:40|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636591130000|2021-11-11 00:38:50|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636591150000|2021-11-11 00:39:10|447.3|445.3|447.2|445.2|447.3|445.3|447.2|445.2|0
1636591160000|2021-11-11 00:39:20|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636591170000|2021-11-11 00:39:30|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636591180000|2021-11-11 00:39:40|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636591190000|2021-11-11 00:39:50|447.2|445.2|446.99|444.99|447.2|445.2|446.99|444.99|0
1636591200000|2021-11-11 00:40:00|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636591210000|2021-11-11 00:40:10|447.41|445.41|447.41|445.41|447.41|445.41|447.2|445.2|0
1636591220000|2021-11-11 00:40:20|447.2|445.2|447.41|445.41|447.41|445.41|447.2|445.2|0
1636591230000|2021-11-11 00:40:30|447.51|445.51|447.82|445.82|447.82|445.82|447.51|445.51|0
1636591240000|2021-11-11 00:40:40|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636591260000|2021-11-11 00:41:00|447.92|445.92|447.82|445.82|448.03|446.03|447.82|445.82|0
1636591270000|2021-11-11 00:41:10|447.61|445.61|447.71|445.71|447.71|445.71|447.61|445.61|0
1636591280000|2021-11-11 00:41:20|447.61|445.61|447.82|445.82|447.82|445.82|447.61|445.61|0
1636591290000|2021-11-11 00:41:30|447.61|445.61|447.41|445.41|447.61|445.61|447.41|445.41|0
1636591300000|2021-11-11 00:41:40|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636591310000|2021-11-11 00:41:50|447.3|445.3|447.41|445.41|447.41|445.41|447.3|445.3|0
1636591320000|2021-11-11 00:42:00|447.3|445.3|447.2|445.2|447.3|445.3|447.2|445.2|0
1636591330000|2021-11-11 00:42:10|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636591350000|2021-11-11 00:42:30|447.3|445.3|447.2|445.2|447.3|445.3|447.2|445.2|0
1636591360000|2021-11-11 00:42:40|447.3|445.3|447.2|445.2|447.3|445.3|447.2|445.2|0
1636591370000|2021-11-11 00:42:50|446.99|444.99|446.99|444.99|446.99|444.99|446.99|444.99|0
1636591380000|2021-11-11 00:43:00|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636591390000|2021-11-11 00:43:10|446.88|444.88|446.99|444.99|446.99|444.99|446.88|444.88|0
1636591400000|2021-11-11 00:43:20|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636591410000|2021-11-11 00:43:30|446.99|444.99|446.99|444.99|447.09|445.09|446.99|444.99|0
1636591430000|2021-11-11 00:43:50|446.88|444.88|446.79|444.79|446.88|444.88|446.79|444.79|0
1636591440000|2021-11-11 00:44:00|446.58|444.58|446.37|444.37|446.58|444.58|446.37|444.37|0
1636591460000|2021-11-11 00:44:20|446.17|444.17|445.96|443.96|446.17|444.17|445.96|443.96|0
1636591470000|2021-11-11 00:44:30|445.75|443.75|445.96|443.96|445.96|443.96|445.75|443.75|0
1636591480000|2021-11-11 00:44:40|445.55|443.55|445.75|443.75|445.75|443.75|445.55|443.55|0
1636591490000|2021-11-11 00:44:50|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636591500000|2021-11-11 00:45:00|445.34|443.34|445.14|443.14|445.34|443.34|445.14|443.14|0
1636591530000|2021-11-11 00:45:30|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636591540000|2021-11-11 00:45:40|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636591550000|2021-11-11 00:45:50|444.93|442.93|444.72|442.72|444.93|442.93|444.72|442.72|0
1636591570000|2021-11-11 00:46:10|444.93|442.93|444.93|442.93|444.93|442.93|444.72|442.72|0
1636591580000|2021-11-11 00:46:20|444.72|442.72|444.93|442.93|444.93|442.93|444.72|442.72|0
1636591600000|2021-11-11 00:46:40|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636591610000|2021-11-11 00:46:50|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636591650000|2021-11-11 00:47:30|444.72|442.72|444.72|442.72|444.72|442.72|444.72|442.72|0
1636591690000|2021-11-11 00:48:10|444.62|442.62|444.72|442.72|444.72|442.72|444.52|442.52|0
1636591710000|2021-11-11 00:48:30|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636591720000|2021-11-11 00:48:40|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636591740000|2021-11-11 00:49:00|445.55|443.55|445.44|443.44|445.55|443.55|445.44|443.44|0
1636591750000|2021-11-11 00:49:10|445.55|443.55|445.34|443.34|445.55|443.55|445.34|443.34|0
1636591760000|2021-11-11 00:49:20|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636591770000|2021-11-11 00:49:30|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636591790000|2021-11-11 00:49:50|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1636591800000|2021-11-11 00:50:00|445.34|443.34|445.54|443.54|445.54|443.54|445.34|443.34|0
1636591810000|2021-11-11 00:50:10|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636591820000|2021-11-11 00:50:20|445.44|443.44|445.54|443.54|445.54|443.54|445.44|443.44|0
1636591830000|2021-11-11 00:50:30|445.44|443.44|445.54|443.54|445.54|443.54|445.44|443.44|0
1636591840000|2021-11-11 00:50:40|445.34|443.34|445.54|443.54|445.54|443.54|445.34|443.34|0
1636591850000|2021-11-11 00:50:50|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1636591860000|2021-11-11 00:51:00|445.64|443.64|445.54|443.54|445.64|443.64|445.54|443.54|0
1636591870000|2021-11-11 00:51:10|445.13|443.13|444.93|442.93|445.13|443.13|444.93|442.93|0
1636591880000|2021-11-11 00:51:20|445.03|443.03|444.93|442.93|445.03|443.03|444.93|442.93|0
1636591890000|2021-11-11 00:51:30|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636591940000|2021-11-11 00:52:20|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636591970000|2021-11-11 00:52:50|444.82|442.82|444.72|442.72|444.93|442.93|444.72|442.72|0
1636591980000|2021-11-11 00:53:00|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636591990000|2021-11-11 00:53:10|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636592000000|2021-11-11 00:53:20|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636592020000|2021-11-11 00:53:40|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1636592030000|2021-11-11 00:53:50|444.92|442.92|445.13|443.13|445.13|443.13|444.92|442.92|0
1636592070000|2021-11-11 00:54:30|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636592100000|2021-11-11 00:55:00|445.13|443.13|445.34|443.34|445.34|443.34|445.13|443.13|0
1636592120000|2021-11-11 00:55:20|445.13|443.13|445.34|443.34|445.34|443.34|445.13|443.13|0
1636592140000|2021-11-11 00:55:40|445.54|443.54|445.34|443.34|445.54|443.54|445.34|443.34|0
1636592170000|2021-11-11 00:56:10|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1636592180000|2021-11-11 00:56:20|445.75|443.75|445.54|443.54|445.75|443.75|445.54|443.54|0
1636592190000|2021-11-11 00:56:30|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1636592210000|2021-11-11 00:56:50|445.54|443.54|445.75|443.75|445.75|443.75|445.54|443.54|0
1636592220000|2021-11-11 00:57:00|445.64|443.64|445.54|443.54|445.64|443.64|445.54|443.54|0
1636592240000|2021-11-11 00:57:20|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1636592250000|2021-11-11 00:57:30|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636592260000|2021-11-11 00:57:40|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636592270000|2021-11-11 00:57:50|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636592310000|2021-11-11 00:58:30|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592340000|2021-11-11 00:59:00|445.95|443.95|446.16|444.16|446.16|444.16|445.95|443.95|0
1636592350000|2021-11-11 00:59:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636592390000|2021-11-11 00:59:50|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592400000|2021-11-11 01:00:00|445.95|443.95|446.36|444.36|446.36|444.36|445.95|443.95|0
1636592410000|2021-11-11 01:00:10|446.57|444.57|446.57|444.57|446.78|444.78|446.57|444.57|0
1636592420000|2021-11-11 01:00:20|446.36|444.36|446.26|444.26|446.36|444.36|446.26|444.26|0
1636592430000|2021-11-11 01:00:30|446.16|444.16|445.95|443.95|446.16|444.16|445.95|443.95|0
1636592440000|2021-11-11 01:00:40|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592450000|2021-11-11 01:00:50|446.26|444.26|446.36|444.36|446.36|444.36|446.26|444.26|0
1636592460000|2021-11-11 01:01:00|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592480000|2021-11-11 01:01:20|445.95|443.95|446.16|444.16|446.16|444.16|445.95|443.95|0
1636592490000|2021-11-11 01:01:30|446.05|444.05|446.16|444.16|446.16|444.16|445.95|443.95|0
1636592500000|2021-11-11 01:01:40|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636592510000|2021-11-11 01:01:50|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592520000|2021-11-11 01:02:00|445.95|443.95|446.16|444.16|446.16|444.16|445.95|443.95|0
1636592530000|2021-11-11 01:02:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636592540000|2021-11-11 01:02:20|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636592550000|2021-11-11 01:02:30|446.36|444.36|446.36|444.36|446.36|444.36|446.16|444.16|0
1636592560000|2021-11-11 01:02:40|446.57|444.57|446.36|444.36|446.57|444.57|446.36|444.36|0
1636592570000|2021-11-11 01:02:50|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1636592580000|2021-11-11 01:03:00|446.36|444.36|446.57|444.57|446.57|444.57|446.36|444.36|0
1636592590000|2021-11-11 01:03:10|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636592620000|2021-11-11 01:03:40|446.25|444.25|446.36|444.36|446.36|444.36|446.25|444.25|0
1636592640000|2021-11-11 01:04:00|446.15|444.15|446.57|444.57|446.57|444.57|446.15|444.15|0
1636592650000|2021-11-11 01:04:10|446.36|444.36|446.36|444.36|446.46|444.46|446.36|444.36|0
1636592670000|2021-11-11 01:04:30|446.15|444.15|446.15|444.15|446.25|444.25|446.15|444.15|0
1636592680000|2021-11-11 01:04:40|446.25|444.25|446.25|444.25|446.25|444.25|446.25|444.25|0
1636592690000|2021-11-11 01:04:50|446.36|444.36|445.95|443.95|446.36|444.36|445.95|443.95|0
1636592700000|2021-11-11 01:05:00|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636592750000|2021-11-11 01:05:50|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1636592760000|2021-11-11 01:06:00|445.33|443.33|445.33|443.33|445.33|443.33|445.12|443.12|0
1636592770000|2021-11-11 01:06:10|445.43|443.43|445.33|443.33|445.43|443.43|445.33|443.33|0
1636592790000|2021-11-11 01:06:30|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636592800000|2021-11-11 01:06:40|445.22|443.22|445.12|443.12|445.22|443.22|445.12|443.12|0
1636592810000|2021-11-11 01:06:50|444.92|442.92|444.71|442.71|444.92|442.92|444.71|442.71|0
1636592820000|2021-11-11 01:07:00|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636592830000|2021-11-11 01:07:10|444.71|442.71|444.92|442.92|444.92|442.92|444.71|442.71|0
1636592840000|2021-11-11 01:07:20|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1636592850000|2021-11-11 01:07:30|445.12|443.12|444.92|442.92|445.12|443.12|444.92|442.92|0
1636592860000|2021-11-11 01:07:40|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636592870000|2021-11-11 01:07:50|445.02|443.02|445.12|443.12|445.12|443.12|444.92|442.92|0
1636592880000|2021-11-11 01:08:00|444.92|442.92|444.92|442.92|445.12|443.12|444.92|442.92|0
1636592900000|2021-11-11 01:08:20|444.71|442.71|444.5|442.5|444.71|442.71|444.5|442.5|0
1636592910000|2021-11-11 01:08:30|444.3|442.3|444.3|442.3|444.3|442.3|444.3|442.3|0
1636592940000|2021-11-11 01:09:00|444.4|442.4|444.71|442.71|444.71|442.71|444.4|442.4|0
1636592960000|2021-11-11 01:09:20|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636592980000|2021-11-11 01:09:40|445.01|443.01|444.92|442.92|445.01|443.01|444.92|442.92|0
1636592990000|2021-11-11 01:09:50|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1636593000000|2021-11-11 01:10:00|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636593010000|2021-11-11 01:10:10|445.12|443.12|444.91|442.91|445.12|443.12|444.91|442.91|0
1636593020000|2021-11-11 01:10:20|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636593030000|2021-11-11 01:10:30|445.01|443.01|444.91|442.91|445.01|443.01|444.91|442.91|0
1636593060000|2021-11-11 01:11:00|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1636593070000|2021-11-11 01:11:10|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636593080000|2021-11-11 01:11:20|444.71|442.71|444.5|442.5|444.71|442.71|444.5|442.5|0
1636593090000|2021-11-11 01:11:30|444.6|442.6|444.71|442.71|444.71|442.71|444.6|442.6|0
1636593100000|2021-11-11 01:11:40|444.6|442.6|444.71|442.71|444.71|442.71|444.5|442.5|0
1636593110000|2021-11-11 01:11:50|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636593120000|2021-11-11 01:12:00|445.12|443.12|445.01|443.01|445.12|443.12|444.91|442.91|0
1636593130000|2021-11-11 01:12:10|444.91|442.91|445.12|443.12|445.12|443.12|444.91|442.91|0
1636593140000|2021-11-11 01:12:20|445.33|443.33|445.22|443.22|445.33|443.33|445.22|443.22|0
1636593150000|2021-11-11 01:12:30|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636593160000|2021-11-11 01:12:40|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636593190000|2021-11-11 01:13:10|444.71|442.71|444.71|442.71|444.71|442.71|444.5|442.5|0
1636593220000|2021-11-11 01:13:40|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636593280000|2021-11-11 01:14:40|445.01|443.01|445.32|443.32|445.32|443.32|445.01|443.01|0
1636593290000|2021-11-11 01:14:50|445.22|443.22|445.32|443.32|445.32|443.32|445.22|443.22|0
1636593300000|2021-11-11 01:15:00|445.12|443.12|445.53|443.53|445.63|443.63|445.12|443.12|0
1636593310000|2021-11-11 01:15:10|445.32|443.32|445.12|443.12|445.32|443.32|445.12|443.12|0
1636593320000|2021-11-11 01:15:20|444.91|442.91|445.22|443.22|445.22|443.22|444.91|442.91|0
1636593330000|2021-11-11 01:15:30|445.12|443.12|445.53|443.53|445.53|443.53|445.12|443.12|0
1636593350000|2021-11-11 01:15:50|445.74|443.74|445.94|443.94|445.94|443.94|445.74|443.74|0
1636593360000|2021-11-11 01:16:00|445.83|443.83|446.04|444.04|446.15|444.15|445.83|443.83|0
1636593370000|2021-11-11 01:16:10|445.94|443.94|446.15|444.15|446.15|444.15|445.94|443.94|0
1636593380000|2021-11-11 01:16:20|446.35|444.35|446.35|444.35|446.35|444.35|446.35|444.35|0
1636593390000|2021-11-11 01:16:30|446.15|444.15|445.94|443.94|446.15|444.15|445.94|443.94|0
1636593410000|2021-11-11 01:16:50|446.15|444.15|446.15|444.15|446.15|444.15|446.04|444.04|0
1636593420000|2021-11-11 01:17:00|445.94|443.94|445.94|443.94|445.94|443.94|445.94|443.94|0
1636593440000|2021-11-11 01:17:20|446.04|444.04|446.15|444.15|446.15|444.15|445.73|443.73|0
1636593450000|2021-11-11 01:17:30|445.94|443.94|445.94|443.94|445.94|443.94|445.94|443.94|0
1636593460000|2021-11-11 01:17:40|445.73|443.73|445.73|443.73|445.73|443.73|445.73|443.73|0
1636593470000|2021-11-11 01:17:50|445.53|443.53|445.32|443.32|445.53|443.53|445.32|443.32|0
1636593480000|2021-11-11 01:18:00|445.22|443.22|445.12|443.12|445.22|443.22|445.12|443.12|0
1636593490000|2021-11-11 01:18:10|445.32|443.32|445.32|443.32|445.32|443.32|445.32|443.32|0
1636593500000|2021-11-11 01:18:20|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636593510000|2021-11-11 01:18:30|445.32|443.32|445.12|443.12|445.32|443.32|445.12|443.12|0
1636593520000|2021-11-11 01:18:40|444.7|442.7|444.7|442.7|444.7|442.7|444.5|442.5|0
1636593530000|2021-11-11 01:18:50|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636593540000|2021-11-11 01:19:00|444.7|442.7|444.29|442.29|444.7|442.7|444.29|442.29|0
1636593560000|2021-11-11 01:19:20|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1636593570000|2021-11-11 01:19:30|443.67|441.67|443.88|441.88|443.88|441.88|443.67|441.67|0
1636593580000|2021-11-11 01:19:40|443.67|441.67|443.88|441.88|443.88|441.88|443.67|441.67|0
1636593600000|2021-11-11 01:20:00|444.09|442.09|443.67|441.67|444.09|442.09|443.67|441.67|0
1636593620000|2021-11-11 01:20:20|443.47|441.47|443.47|441.47|443.47|441.47|443.47|441.47|0
1636593640000|2021-11-11 01:20:40|443.67|441.67|443.67|441.67|443.67|441.67|443.67|441.67|0
1636593650000|2021-11-11 01:20:50|443.47|441.47|443.47|441.47|443.47|441.47|443.47|441.47|0
1636593660000|2021-11-11 01:21:00|443.26|441.26|443.26|441.26|443.26|441.26|443.26|441.26|0
1636593670000|2021-11-11 01:21:10|443.47|441.47|443.47|441.47|443.47|441.47|443.47|441.47|0
1636593680000|2021-11-11 01:21:20|443.26|441.26|443.26|441.26|443.26|441.26|443.26|441.26|0
1636593690000|2021-11-11 01:21:30|443.47|441.47|443.26|441.26|443.47|441.47|443.26|441.26|0
1636593710000|2021-11-11 01:21:50|443.15|441.15|443.15|441.15|443.15|441.15|443.15|441.15|0
1636593720000|2021-11-11 01:22:00|443.06|441.06|443.47|441.47|443.47|441.47|443.06|441.06|0
1636593730000|2021-11-11 01:22:10|443.26|441.26|443.67|441.67|443.67|441.67|443.26|441.26|0
1636593740000|2021-11-11 01:22:20|443.47|441.47|443.47|441.47|443.47|441.47|443.47|441.47|0
1636593750000|2021-11-11 01:22:30|443.57|441.57|443.67|441.67|443.67|441.67|443.57|441.57|0
1636593760000|2021-11-11 01:22:40|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1636593780000|2021-11-11 01:23:00|443.67|441.67|443.47|441.47|443.67|441.67|443.47|441.47|0
1636593790000|2021-11-11 01:23:10|443.26|441.26|443.47|441.47|443.47|441.47|443.26|441.26|0
1636593810000|2021-11-11 01:23:30|443.67|441.67|443.88|441.88|443.88|441.88|443.67|441.67|0
1636593820000|2021-11-11 01:23:40|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636593830000|2021-11-11 01:23:50|443.98|441.98|443.88|441.88|443.98|441.98|443.88|441.88|0
1636593870000|2021-11-11 01:24:30|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636593900000|2021-11-11 01:25:00|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636593910000|2021-11-11 01:25:10|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636593920000|2021-11-11 01:25:20|443.67|441.67|443.67|441.67|443.67|441.67|443.67|441.67|0
1636593940000|2021-11-11 01:25:40|443.88|441.88|444.08|442.08|444.08|442.08|443.88|441.88|0
1636593950000|2021-11-11 01:25:50|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1636593960000|2021-11-11 01:26:00|443.77|441.77|443.67|441.67|443.77|441.77|443.67|441.67|0
1636593970000|2021-11-11 01:26:10|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1636593980000|2021-11-11 01:26:20|443.67|441.67|443.77|441.77|443.77|441.77|443.67|441.67|0
1636593990000|2021-11-11 01:26:30|443.88|441.88|443.88|441.88|443.88|441.88|443.67|441.67|0
1636594010000|2021-11-11 01:26:50|443.67|441.67|443.26|441.26|443.67|441.67|443.26|441.26|0
1636594030000|2021-11-11 01:27:10|443.15|441.15|442.85|440.85|443.15|441.15|442.85|440.85|0
1636594040000|2021-11-11 01:27:20|443.05|441.05|443.05|441.05|443.05|441.05|443.05|441.05|0
1636594050000|2021-11-11 01:27:30|443.26|441.26|443.26|441.26|443.26|441.26|443.26|441.26|0
1636594060000|2021-11-11 01:27:40|443.05|441.05|443.26|441.26|443.26|441.26|443.05|441.05|0
1636594070000|2021-11-11 01:27:50|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636594080000|2021-11-11 01:28:00|443.46|441.46|443.46|441.46|443.46|441.46|443.46|441.46|0
1636594090000|2021-11-11 01:28:10|443.56|441.56|443.56|441.56|443.56|441.56|443.56|441.56|0
1636594100000|2021-11-11 01:28:20|443.67|441.67|443.46|441.46|443.67|441.67|443.46|441.46|0
1636594110000|2021-11-11 01:28:30|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636594120000|2021-11-11 01:28:40|443.46|441.46|443.46|441.46|443.46|441.46|443.46|441.46|0
1636594130000|2021-11-11 01:28:50|443.67|441.67|443.46|441.46|443.67|441.67|443.46|441.46|0
1636594140000|2021-11-11 01:29:00|443.67|441.67|443.46|441.46|443.67|441.67|443.46|441.46|0
1636594150000|2021-11-11 01:29:10|443.26|441.26|443.46|441.46|443.46|441.46|443.26|441.26|0
1636594170000|2021-11-11 01:29:30|443.67|441.67|443.87|441.87|443.87|441.87|443.67|441.67|0
1636594180000|2021-11-11 01:29:40|443.97|441.97|444.08|442.08|444.08|442.08|443.97|441.97|0
1636594190000|2021-11-11 01:29:50|443.87|441.87|444.08|442.08|444.08|442.08|443.87|441.87|0
1636594200000|2021-11-11 01:30:00|443.67|441.67|443.77|441.77|443.77|441.77|443.67|441.67|0
1636594210000|2021-11-11 01:30:10|443.67|441.67|443.87|441.87|443.87|441.87|443.67|441.67|0
1636594220000|2021-11-11 01:30:20|443.97|441.97|443.46|441.46|444.08|442.08|443.46|441.46|0
1636594230000|2021-11-11 01:30:30|443.05|441.05|442.64|440.64|443.05|441.05|442.64|440.64|0
1636594240000|2021-11-11 01:30:40|442.43|440.43|442.43|440.43|442.43|440.43|442.43|440.43|0
1636594250000|2021-11-11 01:30:50|442.64|440.64|442.64|440.64|442.84|440.84|442.64|440.64|0
1636594260000|2021-11-11 01:31:00|442.84|440.84|443.05|441.05|443.26|441.26|442.84|440.84|0
1636594270000|2021-11-11 01:31:10|443.26|441.26|443.26|441.26|443.26|441.26|443.26|441.26|0
1636594280000|2021-11-11 01:31:20|443.15|441.15|443.46|441.46|443.46|441.46|443.15|441.15|0
1636594290000|2021-11-11 01:31:30|443.67|441.67|443.67|441.67|443.67|441.67|443.67|441.67|0
1636594300000|2021-11-11 01:31:40|443.87|441.87|443.67|441.67|443.87|441.87|443.67|441.67|0
1636594310000|2021-11-11 01:31:50|443.87|441.87|443.87|441.87|443.87|441.87|443.87|441.87|0
1636594320000|2021-11-11 01:32:00|444.08|442.08|443.87|441.87|444.08|442.08|443.87|441.87|0
1636594330000|2021-11-11 01:32:10|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636594340000|2021-11-11 01:32:20|444.28|442.28|444.28|442.28|444.28|442.28|444.28|442.28|0
1636594360000|2021-11-11 01:32:40|444.49|442.49|444.49|442.49|444.49|442.49|444.49|442.49|0
1636594370000|2021-11-11 01:32:50|444.7|442.7|444.9|442.9|444.9|442.9|444.7|442.7|0
1636594380000|2021-11-11 01:33:00|445.11|443.11|444.9|442.9|445.11|443.11|444.9|442.9|0
1636594390000|2021-11-11 01:33:10|445.11|443.11|444.7|442.7|445.11|443.11|444.7|442.7|0
1636594410000|2021-11-11 01:33:30|444.9|442.9|444.7|442.7|444.9|442.9|444.7|442.7|0
1636594420000|2021-11-11 01:33:40|444.9|442.9|444.7|442.7|444.9|442.9|444.7|442.7|0
1636594430000|2021-11-11 01:33:50|444.9|442.9|445.11|443.11|445.11|443.11|444.9|442.9|0
1636594440000|2021-11-11 01:34:00|444.9|442.9|445.31|443.31|445.31|443.31|444.9|442.9|0
1636594470000|2021-11-11 01:34:30|445.11|443.11|445.11|443.11|445.11|443.11|445.11|443.11|0
1636594480000|2021-11-11 01:34:40|445.31|443.31|445.31|443.31|445.31|443.31|445.31|443.31|0
1636594520000|2021-11-11 01:35:20|445.72|443.72|445.72|443.72|445.72|443.72|445.62|443.62|0
1636594540000|2021-11-11 01:35:40|445.82|443.82|445.72|443.72|445.93|443.93|445.72|443.72|0
1636594550000|2021-11-11 01:35:50|445.62|443.62|445.72|443.72|445.72|443.72|445.62|443.62|0
1636594560000|2021-11-11 01:36:00|445.52|443.52|445.52|443.52|445.52|443.52|445.52|443.52|0
1636594570000|2021-11-11 01:36:10|445.31|443.31|445.11|443.11|445.31|443.31|445.11|443.11|0
1636594580000|2021-11-11 01:36:20|445.31|443.31|445.31|443.31|445.31|443.31|445.31|443.31|0
1636594590000|2021-11-11 01:36:30|445.11|443.11|445.11|443.11|445.11|443.11|445.11|443.11|0
1636594600000|2021-11-11 01:36:40|444.9|442.9|444.79|442.79|445.11|443.11|444.79|442.79|0
1636594610000|2021-11-11 01:36:50|444.9|442.9|445|443|445|443|444.9|442.9|0
1636594620000|2021-11-11 01:37:00|445.11|443.11|444.9|442.9|445.11|443.11|444.9|442.9|0
1636594630000|2021-11-11 01:37:10|445.1|443.1|445.1|443.1|445.1|443.1|444.9|442.9|0
1636594640000|2021-11-11 01:37:20|445|443|444.69|442.69|445|443|444.69|442.69|0
1636594650000|2021-11-11 01:37:30|444.9|442.9|444.9|442.9|444.9|442.9|444.9|442.9|0
1636594660000|2021-11-11 01:37:40|444.69|442.69|444.69|442.69|444.69|442.69|444.69|442.69|0
1636594670000|2021-11-11 01:37:50|444.9|442.9|444.9|442.9|444.9|442.9|444.9|442.9|0
1636594680000|2021-11-11 01:38:00|445|443|445.41|443.41|445.41|443.41|445|443|0
1636594690000|2021-11-11 01:38:10|445.31|443.31|445.31|443.31|445.31|443.31|445.31|443.31|0
1636594700000|2021-11-11 01:38:20|445.52|443.52|445.52|443.52|445.52|443.52|445.52|443.52|0
1636594710000|2021-11-11 01:38:30|445.31|443.31|445.31|443.31|445.31|443.31|445.31|443.31|0
1636594720000|2021-11-11 01:38:40|445.62|443.62|445.72|443.72|445.72|443.72|445.62|443.62|0
1636594740000|2021-11-11 01:39:00|445.52|443.52|445.52|443.52|445.52|443.52|445.52|443.52|0
1636594770000|2021-11-11 01:39:30|445.61|443.61|445.52|443.52|445.61|443.61|445.52|443.52|0
1636594780000|2021-11-11 01:39:40|445.31|443.31|445.52|443.52|445.52|443.52|445.31|443.31|0
1636594800000|2021-11-11 01:40:00|445.31|443.31|445.1|443.1|445.31|443.31|445.1|443.1|0
1636594810000|2021-11-11 01:40:10|445|443|445.1|443.1|445.1|443.1|444.9|442.9|0
1636594820000|2021-11-11 01:40:20|444.9|442.9|444.9|442.9|444.9|442.9|444.9|442.9|0
1636594840000|2021-11-11 01:40:40|444.69|442.69|444.79|442.79|444.79|442.79|444.69|442.69|0
1636594850000|2021-11-11 01:40:50|444.9|442.9|444.9|442.9|444.9|442.9|444.9|442.9|0
1636594870000|2021-11-11 01:41:10|444.69|442.69|444.69|442.69|444.69|442.69|444.69|442.69|0
1636594880000|2021-11-11 01:41:20|444.48|442.48|444.48|442.48|444.48|442.48|444.48|442.48|0
1636594890000|2021-11-11 01:41:30|444.69|442.69|444.69|442.69|444.69|442.69|444.69|442.69|0
1636594920000|2021-11-11 01:42:00|444.9|442.9|445.1|443.1|445.1|443.1|444.9|442.9|0
1636594930000|2021-11-11 01:42:10|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636594940000|2021-11-11 01:42:20|444.48|442.48|444.48|442.48|444.69|442.69|444.48|442.48|0
1636594950000|2021-11-11 01:42:30|444.69|442.69|444.69|442.69|444.69|442.69|444.69|442.69|0
1636594980000|2021-11-11 01:43:00|444.48|442.48|444.69|442.69|444.69|442.69|444.48|442.48|0
1636594990000|2021-11-11 01:43:10|444.9|442.9|444.9|442.9|444.9|442.9|444.69|442.69|0
1636595000000|2021-11-11 01:43:20|444.69|442.69|444.48|442.48|444.69|442.69|444.48|442.48|0
1636595010000|2021-11-11 01:43:30|444.58|442.58|444.69|442.69|444.69|442.69|444.58|442.58|0
1636595020000|2021-11-11 01:43:40|444.79|442.79|444.69|442.69|444.79|442.79|444.69|442.69|0
1636595030000|2021-11-11 01:43:50|444.9|442.9|444.69|442.69|444.9|442.9|444.69|442.69|0
1636595040000|2021-11-11 01:44:00|444.89|442.89|444.69|442.69|444.89|442.89|444.69|442.69|0
1636595050000|2021-11-11 01:44:10|444.79|442.79|444.69|442.69|444.79|442.79|444.69|442.69|0
1636595060000|2021-11-11 01:44:20|444.79|442.79|445.1|443.1|445.1|443.1|444.79|442.79|0
1636595070000|2021-11-11 01:44:30|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636595080000|2021-11-11 01:44:40|444.89|442.89|445.1|443.1|445.1|443.1|444.89|442.89|0
1636595100000|2021-11-11 01:45:00|444.89|442.89|444.89|442.89|445.1|443.1|444.89|442.89|0
1636595110000|2021-11-11 01:45:10|444.69|442.69|444.69|442.69|444.69|442.69|444.69|442.69|0
1636595130000|2021-11-11 01:45:30|444.89|442.89|444.89|442.89|444.89|442.89|444.79|442.79|0
1636595150000|2021-11-11 01:45:50|444.99|442.99|445.2|443.2|445.31|443.31|444.99|442.99|0
1636595160000|2021-11-11 01:46:00|445.1|443.1|445.51|443.51|445.51|443.51|445.1|443.1|0
1636595180000|2021-11-11 01:46:20|445.61|443.61|445.72|443.72|445.72|443.72|445.61|443.61|0
1636595190000|2021-11-11 01:46:30|445.92|443.92|445.82|443.82|445.92|443.92|445.72|443.72|0
1636595200000|2021-11-11 01:46:40|445.72|443.72|445.61|443.61|445.72|443.72|445.61|443.61|0
1636595210000|2021-11-11 01:46:50|445.51|443.51|445.51|443.51|445.72|443.72|445.51|443.51|0
1636595220000|2021-11-11 01:47:00|445.31|443.31|445.31|443.31|445.4|443.4|445.31|443.31|0
1636595230000|2021-11-11 01:47:10|445.51|443.51|445.51|443.51|445.51|443.51|445.51|443.51|0
1636595240000|2021-11-11 01:47:20|445.3|443.3|445.3|443.3|445.3|443.3|445.3|443.3|0
1636595250000|2021-11-11 01:47:30|445.51|443.51|445.3|443.3|445.51|443.51|445.3|443.3|0
1636595280000|2021-11-11 01:48:00|445.51|443.51|445.51|443.51|445.51|443.51|445.51|443.51|0
1636595290000|2021-11-11 01:48:10|445.3|443.3|445.51|443.51|445.51|443.51|445.3|443.3|0
1636595300000|2021-11-11 01:48:20|445.72|443.72|445.72|443.72|445.72|443.72|445.72|443.72|0
1636595310000|2021-11-11 01:48:30|445.92|443.92|445.92|443.92|445.92|443.92|445.92|443.92|0
1636595320000|2021-11-11 01:48:40|445.72|443.72|445.72|443.72|445.72|443.72|445.72|443.72|0
1636595330000|2021-11-11 01:48:50|445.61|443.61|445.72|443.72|445.72|443.72|445.61|443.61|0
1636595350000|2021-11-11 01:49:10|445.92|443.92|445.92|443.92|445.92|443.92|445.72|443.72|0
1636595360000|2021-11-11 01:49:20|446.13|444.13|445.92|443.92|446.13|444.13|445.92|443.92|0
1636595370000|2021-11-11 01:49:30|446.13|444.13|445.92|443.92|446.13|444.13|445.92|443.92|0
1636595380000|2021-11-11 01:49:40|446.13|444.13|445.92|443.92|446.13|444.13|445.92|443.92|0
1636595400000|2021-11-11 01:50:00|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1636595410000|2021-11-11 01:50:10|445.92|443.92|445.92|443.92|445.92|443.92|445.92|443.92|0
1636595430000|2021-11-11 01:50:30|445.81|443.81|445.92|443.92|445.92|443.92|445.81|443.81|0
1636595440000|2021-11-11 01:50:40|445.81|443.81|445.72|443.72|445.81|443.81|445.72|443.72|0
1636595450000|2021-11-11 01:50:50|445.71|443.71|445.92|443.92|445.92|443.92|445.71|443.71|0
1636595460000|2021-11-11 01:51:00|445.81|443.81|445.92|443.92|445.92|443.92|445.81|443.81|0
1636595470000|2021-11-11 01:51:10|445.71|443.71|445.71|443.71|445.71|443.71|445.71|443.71|0
1636595480000|2021-11-11 01:51:20|445.92|443.92|445.71|443.71|445.92|443.92|445.71|443.71|0
1636595530000|2021-11-11 01:52:10|445.92|443.92|445.92|443.92|446.02|444.02|445.92|443.92|0
1636595540000|2021-11-11 01:52:20|446.13|444.13|445.92|443.92|446.13|444.13|445.92|443.92|0
1636595550000|2021-11-11 01:52:30|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1636595560000|2021-11-11 01:52:40|445.92|443.92|445.92|443.92|445.92|443.92|445.92|443.92|0
1636595570000|2021-11-11 01:52:50|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1636595590000|2021-11-11 01:53:10|446.02|444.02|446.02|444.02|446.02|444.02|446.02|444.02|0
1636595600000|2021-11-11 01:53:20|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1636595610000|2021-11-11 01:53:30|445.92|443.92|445.92|443.92|445.92|443.92|445.92|443.92|0
1636595620000|2021-11-11 01:53:40|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1636595630000|2021-11-11 01:53:50|446.74|444.74|447.36|445.36|447.36|445.36|446.74|444.74|0
1636595640000|2021-11-11 01:54:00|447.16|445.16|447.26|445.26|447.36|445.36|447.16|445.16|0
1636595650000|2021-11-11 01:54:10|447.16|445.16|446.95|444.95|447.16|445.16|446.95|444.95|0
1636595660000|2021-11-11 01:54:20|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1636595670000|2021-11-11 01:54:30|446.84|444.84|446.84|444.84|446.84|444.84|446.84|444.84|0
1636595680000|2021-11-11 01:54:40|446.95|444.95|446.95|444.95|447.16|445.16|446.95|444.95|0
1636595690000|2021-11-11 01:54:50|447.05|445.05|446.95|444.95|447.05|445.05|446.95|444.95|0
1636595700000|2021-11-11 01:55:00|446.74|444.74|446.95|444.95|446.95|444.95|446.74|444.74|0
1636595710000|2021-11-11 01:55:10|447.05|445.05|446.95|444.95|447.05|445.05|446.95|444.95|0
1636595730000|2021-11-11 01:55:30|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1636595740000|2021-11-11 01:55:40|446.54|444.54|446.54|444.54|446.54|444.54|446.54|444.54|0
1636595750000|2021-11-11 01:55:50|446.74|444.74|446.95|444.95|446.95|444.95|446.74|444.74|0
1636595760000|2021-11-11 01:56:00|447.05|445.05|447.16|445.16|447.16|445.16|447.05|445.05|0
1636595790000|2021-11-11 01:56:30|447.57|445.57|447.77|445.77|447.77|445.77|447.57|445.57|0
1636595800000|2021-11-11 01:56:40|447.57|445.57|447.57|445.57|447.57|445.57|447.57|445.57|0
1636595810000|2021-11-11 01:56:50|447.77|445.77|447.67|445.67|447.77|445.77|447.67|445.67|0
1636595820000|2021-11-11 01:57:00|447.77|445.77|449.22|447.22|449.43|447.43|447.77|445.77|0
1636595830000|2021-11-11 01:57:10|449.43|447.43|449.84|447.84|449.84|447.84|449.22|447.22|0
1636595840000|2021-11-11 01:57:20|450.05|448.05|450.15|448.15|450.15|448.15|450.05|448.05|0
1636595850000|2021-11-11 01:57:30|450.05|448.05|449.84|447.84|450.05|448.05|449.84|447.84|0
1636595860000|2021-11-11 01:57:40|449.63|447.63|449.63|447.63|449.63|447.63|449.63|447.63|0
1636595870000|2021-11-11 01:57:50|449.53|447.53|449.53|447.53|449.53|447.53|449.43|447.43|0
1636595880000|2021-11-11 01:58:00|449.63|447.63|449.63|447.63|449.63|447.63|449.63|447.63|0
1636595890000|2021-11-11 01:58:10|449.84|447.84|450.05|448.05|450.05|448.05|449.84|447.84|0
1636595900000|2021-11-11 01:58:20|450.15|448.15|450.25|448.25|450.25|448.25|450.15|448.15|0
1636595910000|2021-11-11 01:58:30|450.35|448.35|450.25|448.25|450.46|448.46|450.25|448.25|0
1636595920000|2021-11-11 01:58:40|450.05|448.05|450.05|448.05|450.05|448.05|449.84|447.84|0
1636595930000|2021-11-11 01:58:50|450.15|448.15|449.84|447.84|450.15|448.15|449.84|447.84|0
1636595940000|2021-11-11 01:59:00|450.05|448.05|450.05|448.05|450.25|448.25|450.05|448.05|0
1636595950000|2021-11-11 01:59:10|449.84|447.84|449.84|447.84|450.05|448.05|449.84|447.84|0
1636595960000|2021-11-11 01:59:20|450.05|448.05|450.05|448.05|450.05|448.05|449.84|447.84|0
1636595970000|2021-11-11 01:59:30|450.25|448.25|450.25|448.25|450.25|448.25|450.25|448.25|0
1636595980000|2021-11-11 01:59:40|450.35|448.35|450.35|448.35|450.35|448.35|450.35|448.35|0
1636595990000|2021-11-11 01:59:50|450.46|448.46|450.67|448.67|450.67|448.67|450.46|448.46|0
1636596000000|2021-11-11 02:00:00|450.46|448.46|450.05|448.05|450.87|448.87|450.05|448.05|0
1636596010000|2021-11-11 02:00:10|450.25|448.25|450.05|448.05|450.25|448.25|450.05|448.05|0
1636596020000|2021-11-11 02:00:20|450.25|448.25|450.05|448.05|450.25|448.25|450.05|448.05|0
1636596030000|2021-11-11 02:00:30|450.04|448.04|449.84|447.84|450.04|448.04|449.84|447.84|0
1636596040000|2021-11-11 02:00:40|450.04|448.04|450.04|448.04|450.04|448.04|450.04|448.04|0
1636596050000|2021-11-11 02:00:50|449.94|447.94|450.25|448.25|450.25|448.25|449.84|447.84|0
1636596060000|2021-11-11 02:01:00|450.35|448.35|450.67|448.67|450.67|448.67|450.35|448.35|0
1636596070000|2021-11-11 02:01:10|450.46|448.46|450.67|448.67|450.67|448.67|450.46|448.46|0
1636596080000|2021-11-11 02:01:20|450.46|448.46|450.46|448.46|450.46|448.46|450.46|448.46|0
1636596090000|2021-11-11 02:01:30|450.25|448.25|450.46|448.46|450.46|448.46|450.25|448.25|0
1636596100000|2021-11-11 02:01:40|450.66|448.66|450.46|448.46|450.66|448.66|450.46|448.46|0
1636596110000|2021-11-11 02:01:50|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596140000|2021-11-11 02:02:20|451.29|449.29|450.66|448.66|451.29|449.29|450.66|448.66|0
1636596150000|2021-11-11 02:02:30|450.87|448.87|450.66|448.66|450.87|448.87|450.66|448.66|0
1636596160000|2021-11-11 02:02:40|450.46|448.46|450.46|448.46|450.46|448.46|450.46|448.46|0
1636596170000|2021-11-11 02:02:50|450.66|448.66|450.66|448.66|450.66|448.66|450.46|448.46|0
1636596190000|2021-11-11 02:03:10|450.46|448.46|450.25|448.25|450.46|448.46|450.25|448.25|0
1636596220000|2021-11-11 02:03:40|450.04|448.04|450.04|448.04|450.25|448.25|450.04|448.04|0
1636596230000|2021-11-11 02:03:50|450.14|448.14|450.14|448.14|450.14|448.14|450.14|448.14|0
1636596240000|2021-11-11 02:04:00|450.25|448.25|450.25|448.25|450.25|448.25|450.25|448.25|0
1636596250000|2021-11-11 02:04:10|450.46|448.46|450.35|448.35|450.46|448.46|450.35|448.35|0
1636596260000|2021-11-11 02:04:20|450.25|448.25|450.46|448.46|450.46|448.46|450.25|448.25|0
1636596300000|2021-11-11 02:05:00|450.66|448.66|450.87|448.87|450.87|448.87|450.66|448.66|0
1636596320000|2021-11-11 02:05:20|450.97|448.97|451.08|449.08|451.08|449.08|450.87|448.87|0
1636596330000|2021-11-11 02:05:30|450.87|448.87|451.08|449.08|451.08|449.08|450.87|448.87|0
1636596360000|2021-11-11 02:06:00|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596370000|2021-11-11 02:06:10|451.08|449.08|450.87|448.87|451.08|449.08|450.87|448.87|0
1636596380000|2021-11-11 02:06:20|450.97|448.97|450.87|448.87|450.97|448.97|450.87|448.87|0
1636596410000|2021-11-11 02:06:50|451.08|449.08|450.87|448.87|451.08|449.08|450.87|448.87|0
1636596420000|2021-11-11 02:07:00|451.08|449.08|450.87|448.87|451.08|449.08|450.87|448.87|0
1636596430000|2021-11-11 02:07:10|451.08|449.08|451.08|449.08|451.08|449.08|451.08|449.08|0
1636596440000|2021-11-11 02:07:20|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596450000|2021-11-11 02:07:30|451.08|449.08|451.08|449.08|451.08|449.08|450.87|448.87|0
1636596470000|2021-11-11 02:07:50|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596500000|2021-11-11 02:08:20|451.07|449.07|451.07|449.07|451.07|449.07|451.07|449.07|0
1636596510000|2021-11-11 02:08:30|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596520000|2021-11-11 02:08:40|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596540000|2021-11-11 02:09:00|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596550000|2021-11-11 02:09:10|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596560000|2021-11-11 02:09:20|450.76|448.76|450.76|448.76|450.76|448.76|450.76|448.76|0
1636596570000|2021-11-11 02:09:30|450.87|448.87|450.87|448.87|450.87|448.87|450.66|448.66|0
1636596580000|2021-11-11 02:09:40|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596590000|2021-11-11 02:09:50|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|0
1636596600000|2021-11-11 02:10:00|450.66|448.66|450.87|448.87|450.87|448.87|450.66|448.66|0
1636596610000|2021-11-11 02:10:10|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596620000|2021-11-11 02:10:20|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596630000|2021-11-11 02:10:30|450.25|448.25|450.35|448.35|450.35|448.35|450.25|448.25|0
1636596640000|2021-11-11 02:10:40|450.45|448.45|450.45|448.45|450.45|448.45|450.25|448.25|0
1636596650000|2021-11-11 02:10:50|450.35|448.35|450.45|448.45|450.45|448.45|450.25|448.25|0
1636596720000|2021-11-11 02:12:00|450.66|448.66|450.66|448.66|450.66|448.66|450.55|448.55|0
1636596740000|2021-11-11 02:12:20|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596750000|2021-11-11 02:12:30|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636596770000|2021-11-11 02:12:50|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596780000|2021-11-11 02:13:00|450.55|448.55|450.55|448.55|450.55|448.55|450.55|448.55|0
1636596790000|2021-11-11 02:13:10|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596800000|2021-11-11 02:13:20|450.24|448.24|450.24|448.24|450.24|448.24|450.24|448.24|0
1636596810000|2021-11-11 02:13:30|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596830000|2021-11-11 02:13:50|450.24|448.24|450.34|448.34|450.34|448.34|450.24|448.24|0
1636596840000|2021-11-11 02:14:00|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596850000|2021-11-11 02:14:10|450.66|448.66|450.45|448.45|450.66|448.66|450.45|448.45|0
1636596870000|2021-11-11 02:14:30|450.34|448.34|450.34|448.34|450.34|448.34|450.34|448.34|0
1636596880000|2021-11-11 02:14:40|450.24|448.24|450.34|448.34|450.34|448.34|450.24|448.24|0
1636596890000|2021-11-11 02:14:50|450.45|448.45|450.66|448.66|450.66|448.66|450.45|448.45|0
1636596900000|2021-11-11 02:15:00|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596910000|2021-11-11 02:15:10|450.24|448.24|450.24|448.24|450.24|448.24|450.24|448.24|0
1636596920000|2021-11-11 02:15:20|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596930000|2021-11-11 02:15:30|450.24|448.24|450.24|448.24|450.24|448.24|450.24|448.24|0
1636596960000|2021-11-11 02:16:00|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636596980000|2021-11-11 02:16:20|450.66|448.66|450.45|448.45|450.66|448.66|450.45|448.45|0
1636596990000|2021-11-11 02:16:30|450.55|448.55|450.45|448.45|450.55|448.55|450.45|448.45|0
1636597020000|2021-11-11 02:17:00|450.55|448.55|450.45|448.45|450.55|448.55|450.45|448.45|0
1636597040000|2021-11-11 02:17:20|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636597050000|2021-11-11 02:17:30|450.45|448.45|450.45|448.45|450.45|448.45|450.45|448.45|0
1636597070000|2021-11-11 02:17:50|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1636597080000|2021-11-11 02:18:00|450.75|448.75|450.66|448.66|450.86|448.86|450.66|448.66|0
1636597090000|2021-11-11 02:18:10|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597110000|2021-11-11 02:18:30|450.75|448.75|450.75|448.75|450.75|448.75|450.75|448.75|0
1636597120000|2021-11-11 02:18:40|450.86|448.86|450.65|448.65|450.86|448.86|450.65|448.65|0
1636597130000|2021-11-11 02:18:50|450.86|448.86|450.65|448.65|450.86|448.86|450.65|448.65|0
1636597150000|2021-11-11 02:19:10|450.86|448.86|450.75|448.75|450.86|448.86|450.75|448.75|0
1636597160000|2021-11-11 02:19:20|450.86|448.86|450.86|448.86|450.86|448.86|450.65|448.65|0
1636597180000|2021-11-11 02:19:40|450.65|448.65|450.65|448.65|450.75|448.75|450.65|448.65|0
1636597190000|2021-11-11 02:19:50|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597200000|2021-11-11 02:20:00|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597210000|2021-11-11 02:20:10|450.86|448.86|450.86|448.86|450.86|448.86|450.65|448.65|0
1636597240000|2021-11-11 02:20:40|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597260000|2021-11-11 02:21:00|450.86|448.86|450.65|448.65|450.86|448.86|450.65|448.65|0
1636597270000|2021-11-11 02:21:10|450.86|448.86|450.86|448.86|450.86|448.86|450.65|448.65|0
1636597280000|2021-11-11 02:21:20|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597290000|2021-11-11 02:21:30|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597320000|2021-11-11 02:22:00|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597380000|2021-11-11 02:23:00|450.45|448.45|450.86|448.86|450.86|448.86|450.45|448.45|0
1636597390000|2021-11-11 02:23:10|450.65|448.65|451.07|449.07|451.07|449.07|450.65|448.65|0
1636597400000|2021-11-11 02:23:20|451.27|449.27|451.27|449.27|451.27|449.27|451.27|449.27|0
1636597430000|2021-11-11 02:23:50|451.07|449.07|451.27|449.27|451.27|449.27|451.07|449.07|0
1636597440000|2021-11-11 02:24:00|451.17|449.17|451.07|449.07|451.17|449.17|451.07|449.07|0
1636597450000|2021-11-11 02:24:10|451.16|449.16|451.27|449.27|451.27|449.27|451.16|449.16|0
1636597460000|2021-11-11 02:24:20|451.48|449.48|451.27|449.27|451.48|449.48|451.27|449.27|0
1636597490000|2021-11-11 02:24:50|451.07|449.07|451.16|449.16|451.16|449.16|451.07|449.07|0
1636597500000|2021-11-11 02:25:00|451.27|449.27|451.27|449.27|451.27|449.27|451.27|449.27|0
1636597510000|2021-11-11 02:25:10|451.16|449.16|451.06|449.06|451.16|449.16|451.06|449.06|0
1636597520000|2021-11-11 02:25:20|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597560000|2021-11-11 02:26:00|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597570000|2021-11-11 02:26:10|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597640000|2021-11-11 02:27:20|451.06|449.06|451.06|449.06|451.06|449.06|451.06|449.06|0
1636597660000|2021-11-11 02:27:40|450.86|448.86|451.06|449.06|451.06|449.06|450.86|448.86|0
1636597670000|2021-11-11 02:27:50|451.27|449.27|451.06|449.06|451.27|449.27|451.06|449.06|0
1636597680000|2021-11-11 02:28:00|451.27|449.27|451.27|449.27|451.27|449.27|451.27|449.27|0
1636597690000|2021-11-11 02:28:10|451.16|449.16|451.06|449.06|451.16|449.16|451.06|449.06|0
1636597700000|2021-11-11 02:28:20|450.86|448.86|451.06|449.06|451.06|449.06|450.86|448.86|0
1636597720000|2021-11-11 02:28:40|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|0
1636597730000|2021-11-11 02:28:50|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597750000|2021-11-11 02:29:10|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|0
1636597770000|2021-11-11 02:29:30|450.54|448.54|450.65|448.65|450.65|448.65|450.54|448.54|0
1636597780000|2021-11-11 02:29:40|450.44|448.44|450.44|448.44|450.65|448.65|450.44|448.44|0
1636597800000|2021-11-11 02:30:00|450.23|448.23|450.44|448.44|450.44|448.44|450.23|448.23|0
1636597810000|2021-11-11 02:30:10|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597820000|2021-11-11 02:30:20|450.86|448.86|450.85|448.85|450.86|448.86|450.85|448.85|0
1636597840000|2021-11-11 02:30:40|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597850000|2021-11-11 02:30:50|450.85|448.85|450.65|448.65|450.85|448.85|450.65|448.65|0
1636597860000|2021-11-11 02:31:00|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|0
1636597890000|2021-11-11 02:31:30|450.54|448.54|450.44|448.44|450.54|448.54|450.44|448.44|0
1636597910000|2021-11-11 02:31:50|450.54|448.54|450.54|448.54|450.54|448.54|450.54|448.54|0
1636597920000|2021-11-11 02:32:00|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636597930000|2021-11-11 02:32:10|450.85|448.85|450.65|448.65|450.85|448.85|450.65|448.65|0
1636597940000|2021-11-11 02:32:20|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|0
1636597950000|2021-11-11 02:32:30|450.65|448.65|450.44|448.44|450.65|448.65|450.44|448.44|0
1636597980000|2021-11-11 02:33:00|450.65|448.65|450.44|448.44|450.65|448.65|450.44|448.44|0
1636597990000|2021-11-11 02:33:10|450.65|448.65|450.65|448.65|450.65|448.65|450.65|448.65|0
1636598020000|2021-11-11 02:33:40|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|0
1636598030000|2021-11-11 02:33:50|450.33|448.33|450.23|448.23|450.33|448.33|450.23|448.23|0
1636598040000|2021-11-11 02:34:00|450.03|448.03|450.03|448.03|450.03|448.03|450.03|448.03|0
1636598050000|2021-11-11 02:34:10|449.82|447.82|449.82|447.82|449.82|447.82|449.82|447.82|0
1636598080000|2021-11-11 02:34:40|449.71|447.71|449.71|447.71|449.71|447.71|449.71|447.71|0
1636598090000|2021-11-11 02:34:50|449.82|447.82|449.82|447.82|450.02|448.02|449.82|447.82|0
1636598100000|2021-11-11 02:35:00|450.02|448.02|449.82|447.82|450.02|448.02|449.82|447.82|0
1636598110000|2021-11-11 02:35:10|450.02|448.02|450.02|448.02|450.02|448.02|450.02|448.02|0
1636598150000|2021-11-11 02:35:50|450.23|448.23|450.02|448.02|450.23|448.23|450.02|448.02|0
1636598170000|2021-11-11 02:36:10|449.82|447.82|449.61|447.61|450.02|448.02|449.61|447.61|0
1636598180000|2021-11-11 02:36:20|449.82|447.82|449.82|447.82|449.82|447.82|449.82|447.82|0
1636598210000|2021-11-11 02:36:50|450.02|448.02|449.82|447.82|450.02|448.02|449.82|447.82|0
1636598220000|2021-11-11 02:37:00|450.02|448.02|450.23|448.23|450.23|448.23|450.02|448.02|0
1636598230000|2021-11-11 02:37:10|450.02|448.02|450.02|448.02|450.02|448.02|450.02|448.02|0
1636598270000|2021-11-11 02:37:50|450.23|448.23|450.23|448.23|450.23|448.23|450.23|448.23|0
1636598280000|2021-11-11 02:38:00|450.02|448.02|450.02|448.02|450.02|448.02|450.02|448.02|0
1636598290000|2021-11-11 02:38:10|450.23|448.23|450.02|448.02|450.23|448.23|450.02|448.02|0
1636598320000|2021-11-11 02:38:40|450.23|448.23|450.02|448.02|450.23|448.23|449.61|447.61|0
1636598330000|2021-11-11 02:38:50|450.23|448.23|450.23|448.23|450.23|448.23|450.23|448.23|0
1636598340000|2021-11-11 02:39:00|450.33|448.33|450.44|448.44|450.44|448.44|450.33|448.33|0
1636598350000|2021-11-11 02:39:10|450.23|448.23|450.23|448.23|450.23|448.23|450.23|448.23|0
1636598360000|2021-11-11 02:39:20|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|0
1636598370000|2021-11-11 02:39:30|450.23|448.23|450.23|448.23|450.23|448.23|450.23|448.23|0
1636598390000|2021-11-11 02:39:50|450.02|448.02|450.23|448.23|450.23|448.23|450.02|448.02|0
1636598410000|2021-11-11 02:40:10|450.33|448.33|450.44|448.44|450.44|448.44|450.33|448.33|0
1636598450000|2021-11-11 02:40:50|450.43|448.43|450.43|448.43|450.43|448.43|450.43|448.43|0
1636598460000|2021-11-11 02:41:00|450.23|448.23|450.02|448.02|450.23|448.23|450.02|448.02|0
1636598480000|2021-11-11 02:41:20|450.12|448.12|450.02|448.02|450.12|448.12|450.02|448.02|0
1636598520000|2021-11-11 02:42:00|450.23|448.23|450.23|448.23|450.23|448.23|450.23|448.23|0
1636598540000|2021-11-11 02:42:20|450.43|448.43|450.43|448.43|450.43|448.43|450.43|448.43|0
1636598570000|2021-11-11 02:42:50|450.23|448.23|450.43|448.43|450.43|448.43|450.23|448.23|0
1636598590000|2021-11-11 02:43:10|450.33|448.33|450.23|448.23|450.43|448.43|450.23|448.23|0
1636598600000|2021-11-11 02:43:20|450.12|448.12|450.02|448.02|450.12|448.12|450.02|448.02|0
1636598610000|2021-11-11 02:43:30|450.23|448.23|450.02|448.02|450.23|448.23|450.02|448.02|0
1636598630000|2021-11-11 02:43:50|449.81|447.81|449.81|447.81|449.81|447.81|449.81|447.81|0
1636598640000|2021-11-11 02:44:00|450.02|448.02|449.71|447.71|450.02|448.02|449.71|447.71|0
1636598650000|2021-11-11 02:44:10|449.81|447.81|449.81|447.81|449.81|447.81|449.81|447.81|0
1636598660000|2021-11-11 02:44:20|450.02|448.02|450.02|448.02|450.02|448.02|450.02|448.02|0
1636598670000|2021-11-11 02:44:30|449.91|447.91|449.81|447.81|450.02|448.02|449.81|447.81|0
1636598680000|2021-11-11 02:44:40|449.91|447.91|449.91|447.91|449.91|447.91|449.91|447.91|0
1636598690000|2021-11-11 02:44:50|449.81|447.81|449.81|447.81|449.91|447.91|449.81|447.81|0
1636598700000|2021-11-11 02:45:00|449.91|447.91|450.02|448.02|450.02|448.02|449.91|447.91|0
1636598710000|2021-11-11 02:45:10|449.81|447.81|449.81|447.81|449.81|447.81|449.81|447.81|0
1636598720000|2021-11-11 02:45:20|449.61|447.61|449.61|447.61|449.61|447.61|449.61|447.61|0
1636598730000|2021-11-11 02:45:30|449.4|447.4|449.19|447.19|449.4|447.4|449.19|447.19|0
1636598740000|2021-11-11 02:45:40|449.4|447.4|449.19|447.19|449.4|447.4|449.19|447.19|0
1636598750000|2021-11-11 02:45:50|449.4|447.4|449.4|447.4|449.4|447.4|449.4|447.4|0
1636598780000|2021-11-11 02:46:20|449.29|447.29|449.29|447.29|449.29|447.29|449.29|447.29|0
1636598790000|2021-11-11 02:46:30|449.19|447.19|449.19|447.19|449.19|447.19|449.19|447.19|0
1636598810000|2021-11-11 02:46:50|448.98|446.98|448.98|446.98|448.98|446.98|448.88|446.88|0
1636598830000|2021-11-11 02:47:10|449.19|447.19|448.98|446.98|449.19|447.19|448.98|446.98|0
1636598880000|2021-11-11 02:48:00|448.78|446.78|448.78|446.78|448.78|446.78|448.78|446.78|0
1636598890000|2021-11-11 02:48:10|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1636598900000|2021-11-11 02:48:20|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1636598910000|2021-11-11 02:48:30|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1636598930000|2021-11-11 02:48:50|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1636598950000|2021-11-11 02:49:10|448.46|446.46|448.36|446.36|448.46|446.46|448.36|446.36|0
1636598960000|2021-11-11 02:49:20|448.16|446.16|448.16|446.16|448.16|446.16|448.16|446.16|0
1636598970000|2021-11-11 02:49:30|448.36|446.36|448.26|446.26|448.36|446.36|448.26|446.26|0
1636598980000|2021-11-11 02:49:40|448.16|446.16|448.16|446.16|448.36|446.36|448.16|446.16|0
1636599000000|2021-11-11 02:50:00|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1636599010000|2021-11-11 02:50:10|448.25|446.25|448.36|446.36|448.36|446.36|448.25|446.25|0
1636599040000|2021-11-11 02:50:40|448.16|446.16|448.16|446.16|448.16|446.16|448.16|446.16|0
1636599060000|2021-11-11 02:51:00|447.95|445.95|447.95|445.95|447.95|445.95|447.95|445.95|0
1636599090000|2021-11-11 02:51:30|447.74|445.74|447.74|445.74|447.74|445.74|447.74|445.74|0
1636599110000|2021-11-11 02:51:50|447.95|445.95|447.95|445.95|447.95|445.95|447.95|445.95|0
1636599170000|2021-11-11 02:52:50|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1636599180000|2021-11-11 02:53:00|447.95|445.95|448.15|446.15|448.15|446.15|447.95|445.95|0
1636599190000|2021-11-11 02:53:10|447.95|445.95|447.74|445.74|447.95|445.95|447.74|445.74|0
1636599230000|2021-11-11 02:53:50|447.95|445.95|447.95|445.95|447.95|445.95|447.95|445.95|0
1636599240000|2021-11-11 02:54:00|448.05|446.05|448.05|446.05|448.05|446.05|448.05|446.05|0
1636599250000|2021-11-11 02:54:10|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1636599270000|2021-11-11 02:54:30|448.36|446.36|448.36|446.36|448.36|446.36|448.36|446.36|0
1636599280000|2021-11-11 02:54:40|448.15|446.15|448.15|446.15|448.36|446.36|448.15|446.15|0
1636599300000|2021-11-11 02:55:00|448.05|446.05|448.05|446.05|448.15|446.15|448.05|446.05|0
1636599310000|2021-11-11 02:55:10|448.15|446.15|448.15|446.15|448.15|446.15|447.95|445.95|0
1636599320000|2021-11-11 02:55:20|447.95|445.95|448.15|446.15|448.15|446.15|447.95|445.95|0
1636599350000|2021-11-11 02:55:50|447.95|445.95|447.95|445.95|447.95|445.95|447.95|445.95|0
1636599360000|2021-11-11 02:56:00|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1636599370000|2021-11-11 02:56:10|447.95|445.95|447.95|445.95|447.95|445.95|447.95|445.95|0
1636599380000|2021-11-11 02:56:20|448.15|446.15|447.95|445.95|448.15|446.15|447.95|445.95|0
1636599400000|2021-11-11 02:56:40|447.84|445.84|447.84|445.84|447.84|445.84|447.84|445.84|0
1636599410000|2021-11-11 02:56:50|447.95|445.95|447.74|445.74|447.95|445.95|447.74|445.74|0
1636599430000|2021-11-11 02:57:10|447.84|445.84|447.74|445.74|447.84|445.84|447.74|445.74|0
1636599450000|2021-11-11 02:57:30|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1636599460000|2021-11-11 02:57:40|447.33|445.33|447.33|445.33|447.33|445.33|447.33|445.33|0
1636599490000|2021-11-11 02:58:10|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1636599530000|2021-11-11 02:58:50|447.74|445.74|447.74|445.74|447.84|445.84|447.74|445.74|0
1636599540000|2021-11-11 02:59:00|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1636599570000|2021-11-11 02:59:30|447.74|445.74|447.94|445.94|447.94|445.94|447.74|445.74|0
1636599590000|2021-11-11 02:59:50|447.84|445.84|447.74|445.74|447.84|445.84|447.74|445.74|0
1636599600000|2021-11-11 03:00:00|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1636599610000|2021-11-11 03:00:10|448.15|446.15|447.74|445.74|448.15|446.15|447.74|445.74|0
1636599660000|2021-11-11 03:01:00|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1636599670000|2021-11-11 03:01:10|447.74|445.74|447.53|445.53|447.74|445.74|447.53|445.53|0
1636599680000|2021-11-11 03:01:20|447.74|445.74|447.74|445.74|447.74|445.74|447.74|445.74|0
1636599690000|2021-11-11 03:01:30|447.53|445.53|447.32|445.32|447.53|445.53|447.32|445.32|0
1636599700000|2021-11-11 03:01:40|447.53|445.53|447.32|445.32|447.53|445.53|447.32|445.32|0
1636599720000|2021-11-11 03:02:00|447.42|445.42|447.32|445.32|447.42|445.42|447.32|445.32|0
1636599730000|2021-11-11 03:02:10|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1636599780000|2021-11-11 03:03:00|447.32|445.32|447.32|445.32|447.32|445.32|447.32|445.32|0
1636599800000|2021-11-11 03:03:20|447.12|445.12|447.32|445.32|447.32|445.32|447.12|445.12|0
1636599810000|2021-11-11 03:03:30|447.21|445.21|447.32|445.32|447.32|445.32|447.12|445.12|0
1636599880000|2021-11-11 03:04:40|447.42|445.42|447.53|445.53|447.53|445.53|447.32|445.32|0
1636599930000|2021-11-11 03:05:30|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1636600020000|2021-11-11 03:07:00|447.53|445.53|447.53|445.53|447.53|445.53|447.53|445.53|0
1636600030000|2021-11-11 03:07:10|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1636600080000|2021-11-11 03:08:00|447.94|445.94|447.94|445.94|447.94|445.94|447.73|445.73|0
1636600100000|2021-11-11 03:08:20|447.83|445.83|447.94|445.94|447.94|445.94|447.83|445.83|0
1636600130000|2021-11-11 03:08:50|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1636600140000|2021-11-11 03:09:00|447.94|445.94|448.14|446.14|448.14|446.14|447.94|445.94|0
1636600160000|2021-11-11 03:09:20|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1636600170000|2021-11-11 03:09:30|448.14|446.14|447.94|445.94|448.14|446.14|447.94|445.94|0
1636600190000|2021-11-11 03:09:50|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1636600200000|2021-11-11 03:10:00|447.94|445.94|447.94|445.94|447.94|445.94|447.94|445.94|0
1636600210000|2021-11-11 03:10:10|448.14|446.14|448.35|446.35|448.35|446.35|448.14|446.14|0
1636600220000|2021-11-11 03:10:20|448.56|446.56|448.45|446.45|448.56|446.56|448.45|446.45|0
1636600230000|2021-11-11 03:10:30|448.35|446.35|448.56|446.56|448.56|446.56|448.35|446.35|0
1636600240000|2021-11-11 03:10:40|448.35|446.35|448.35|446.35|448.56|446.56|448.35|446.35|0
1636600250000|2021-11-11 03:10:50|448.56|446.56|448.56|446.56|448.56|446.56|448.45|446.45|0
1636600270000|2021-11-11 03:11:10|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1636600300000|2021-11-11 03:11:40|448.86|446.86|448.97|446.97|448.97|446.97|448.86|446.86|0
1636600310000|2021-11-11 03:11:50|448.76|446.76|448.97|446.97|448.97|446.97|448.76|446.76|0
1636600320000|2021-11-11 03:12:00|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1636600330000|2021-11-11 03:12:10|448.66|446.66|448.76|446.76|448.76|446.76|448.56|446.56|0
1636600340000|2021-11-11 03:12:20|448.86|446.86|448.86|446.86|448.86|446.86|448.76|446.76|0
1636600350000|2021-11-11 03:12:30|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1636600360000|2021-11-11 03:12:40|448.56|446.56|448.56|446.56|448.56|446.56|448.56|446.56|0
1636600370000|2021-11-11 03:12:50|448.76|446.76|448.65|446.65|448.76|446.76|448.65|446.65|0
1636600380000|2021-11-11 03:13:00|448.56|446.56|448.65|446.65|448.65|446.65|448.56|446.56|0
1636600390000|2021-11-11 03:13:10|448.76|446.76|448.76|446.76|448.76|446.76|448.76|446.76|0
1636600400000|2021-11-11 03:13:20|448.56|446.56|448.56|446.56|448.56|446.56|448.56|446.56|0
1636600420000|2021-11-11 03:13:40|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|0
1636600440000|2021-11-11 03:14:00|448.35|446.35|448.35|446.35|448.35|446.35|448.35|446.35|0
1636600450000|2021-11-11 03:14:10|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1636600460000|2021-11-11 03:14:20|447.94|445.94|448.14|446.14|448.14|446.14|447.94|445.94|0
1636600470000|2021-11-11 03:14:30|448.03|446.03|447.93|445.93|448.03|446.03|447.93|445.93|0
1636600500000|2021-11-11 03:15:00|448.14|446.14|447.93|445.93|448.14|446.14|447.93|445.93|0
1636600510000|2021-11-11 03:15:10|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1636600540000|2021-11-11 03:15:40|448.24|446.24|448.24|446.24|448.24|446.24|448.24|446.24|0
1636600550000|2021-11-11 03:15:50|448.14|446.14|448.35|446.35|448.35|446.35|448.14|446.14|0
1636600560000|2021-11-11 03:16:00|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|0
1636600580000|2021-11-11 03:16:20|448.65|446.65|448.76|446.76|448.76|446.76|448.65|446.65|0
1636600590000|2021-11-11 03:16:30|448.55|446.55|448.55|446.55|448.65|446.65|448.55|446.55|0
1636600600000|2021-11-11 03:16:40|448.65|446.65|448.65|446.65|448.65|446.65|448.65|446.65|0
1636600610000|2021-11-11 03:16:50|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|0
1636600620000|2021-11-11 03:17:00|448.35|446.35|448.45|446.45|448.45|446.45|448.35|446.35|0
1636600630000|2021-11-11 03:17:10|448.55|446.55|448.35|446.35|448.55|446.55|448.35|446.35|0
1636600650000|2021-11-11 03:17:30|448.14|446.14|447.93|445.93|448.14|446.14|447.93|445.93|0
1636600660000|2021-11-11 03:17:40|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1636600670000|2021-11-11 03:17:50|447.93|445.93|447.73|445.73|447.93|445.93|447.73|445.73|0
1636600680000|2021-11-11 03:18:00|447.52|445.52|447.73|445.73|447.73|445.73|447.52|445.52|0
1636600690000|2021-11-11 03:18:10|447.52|445.52|447.62|445.62|447.62|445.62|447.52|445.52|0
1636600700000|2021-11-11 03:18:20|447.52|445.52|447.73|445.73|447.73|445.73|447.52|445.52|0
1636600720000|2021-11-11 03:18:40|447.83|445.83|447.83|445.83|447.83|445.83|447.83|445.83|0
1636600730000|2021-11-11 03:18:50|447.82|445.82|447.93|445.93|447.93|445.93|447.82|445.82|0
1636600750000|2021-11-11 03:19:10|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1636600800000|2021-11-11 03:20:00|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636600810000|2021-11-11 03:20:10|447.93|445.93|448.14|446.14|448.14|446.14|447.93|445.93|0
1636600820000|2021-11-11 03:20:20|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1636600840000|2021-11-11 03:20:40|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636600850000|2021-11-11 03:20:50|447.93|445.93|447.72|445.72|447.93|445.93|447.72|445.72|0
1636600870000|2021-11-11 03:21:10|447.52|445.52|447.72|445.72|447.72|445.72|447.52|445.52|0
1636600880000|2021-11-11 03:21:20|447.52|445.52|447.31|445.31|447.52|445.52|447.31|445.31|0
1636600900000|2021-11-11 03:21:40|447.1|445.1|447.31|445.31|447.31|445.31|447.1|445.1|0
1636600910000|2021-11-11 03:21:50|447.1|445.1|447.1|445.1|447.1|445.1|447.1|445.1|0
1636600920000|2021-11-11 03:22:00|447.52|445.52|447.52|445.52|447.52|445.52|447.52|445.52|0
1636600930000|2021-11-11 03:22:10|447.41|445.41|447.52|445.52|447.52|445.52|447.41|445.41|0
1636600940000|2021-11-11 03:22:20|447.62|445.62|447.62|445.62|447.62|445.62|447.62|445.62|0
1636600950000|2021-11-11 03:22:30|447.52|445.52|447.52|445.52|447.52|445.52|447.52|445.52|0
1636600960000|2021-11-11 03:22:40|447.31|445.31|447.31|445.31|447.31|445.31|447.31|445.31|0
1636600970000|2021-11-11 03:22:50|447.52|445.52|447.52|445.52|447.52|445.52|447.52|445.52|0
1636600980000|2021-11-11 03:23:00|447.31|445.31|447.31|445.31|447.31|445.31|447.31|445.31|0
1636600990000|2021-11-11 03:23:10|447.52|445.52|447.52|445.52|447.52|445.52|447.52|445.52|0
1636601020000|2021-11-11 03:23:40|447.31|445.31|447.52|445.52|447.52|445.52|447.31|445.31|0
1636601040000|2021-11-11 03:24:00|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601060000|2021-11-11 03:24:20|447.52|445.52|447.72|445.72|447.72|445.72|447.52|445.52|0
1636601090000|2021-11-11 03:24:50|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1636601130000|2021-11-11 03:25:30|447.82|445.82|447.72|445.72|447.93|445.93|447.72|445.72|0
1636601140000|2021-11-11 03:25:40|447.52|445.52|447.72|445.72|447.72|445.72|447.52|445.52|0
1636601160000|2021-11-11 03:26:00|447.82|445.82|447.93|445.93|447.93|445.93|447.82|445.82|0
1636601180000|2021-11-11 03:26:20|447.82|445.82|447.72|445.72|447.82|445.82|447.72|445.72|0
1636601190000|2021-11-11 03:26:30|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601210000|2021-11-11 03:26:50|447.31|445.31|447.31|445.31|447.31|445.31|447.31|445.31|0
1636601220000|2021-11-11 03:27:00|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601230000|2021-11-11 03:27:10|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601240000|2021-11-11 03:27:20|447.61|445.61|447.72|445.72|447.72|445.72|447.51|445.51|0
1636601250000|2021-11-11 03:27:30|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601270000|2021-11-11 03:27:50|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601290000|2021-11-11 03:28:10|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1636601310000|2021-11-11 03:28:30|448.13|446.13|447.93|445.93|448.13|446.13|447.93|445.93|0
1636601350000|2021-11-11 03:29:10|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636601360000|2021-11-11 03:29:20|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|0
1636601370000|2021-11-11 03:29:30|447.82|445.82|447.93|445.93|447.93|445.93|447.82|445.82|0
1636601400000|2021-11-11 03:30:00|447.72|445.72|447.51|445.51|447.72|445.72|447.51|445.51|0
1636601410000|2021-11-11 03:30:10|447.72|445.72|447.51|445.51|447.72|445.72|447.51|445.51|0
1636601420000|2021-11-11 03:30:20|447.72|445.72|447.51|445.51|447.72|445.72|447.51|445.51|0
1636601440000|2021-11-11 03:30:40|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601450000|2021-11-11 03:30:50|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601460000|2021-11-11 03:31:00|447.31|445.31|447.31|445.31|447.31|445.31|447.31|445.31|0
1636601470000|2021-11-11 03:31:10|447.1|445.1|447.1|445.1|447.31|445.31|447.1|445.1|0
1636601480000|2021-11-11 03:31:20|447.31|445.31|447.31|445.31|447.31|445.31|447.31|445.31|0
1636601490000|2021-11-11 03:31:30|447.4|445.4|447.51|445.51|447.51|445.51|447.31|445.31|0
1636601500000|2021-11-11 03:31:40|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601520000|2021-11-11 03:32:00|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601540000|2021-11-11 03:32:20|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636601560000|2021-11-11 03:32:40|447.1|445.1|447.1|445.1|447.1|445.1|447.1|445.1|0
1636601570000|2021-11-11 03:32:50|446.48|444.48|446.48|444.48|446.48|444.48|446.27|444.27|0
1636601580000|2021-11-11 03:33:00|446.69|444.69|446.69|444.69|446.69|444.69|446.69|444.69|0
1636601590000|2021-11-11 03:33:10|446.89|444.89|447.1|445.1|447.1|445.1|446.89|444.89|0
1636601620000|2021-11-11 03:33:40|447.3|445.3|447.1|445.1|447.3|445.3|447.1|445.1|0
1636601640000|2021-11-11 03:34:00|447.3|445.3|447.3|445.3|447.3|445.3|447.1|445.1|0
1636601650000|2021-11-11 03:34:10|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636601660000|2021-11-11 03:34:20|447.3|445.3|447.2|445.2|447.3|445.3|447.1|445.1|0
1636601670000|2021-11-11 03:34:30|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636601750000|2021-11-11 03:35:50|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601780000|2021-11-11 03:36:20|447.3|445.3|447.51|445.51|447.51|445.51|447.3|445.3|0
1636601790000|2021-11-11 03:36:30|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|0
1636601800000|2021-11-11 03:36:40|447.61|445.61|447.72|445.72|447.72|445.72|447.51|445.51|0
1636601810000|2021-11-11 03:36:50|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601830000|2021-11-11 03:37:10|447.72|445.72|447.51|445.51|447.72|445.72|447.51|445.51|0
1636601860000|2021-11-11 03:37:40|447.71|445.71|447.51|445.51|447.71|445.71|447.51|445.51|0
1636601880000|2021-11-11 03:38:00|447.71|445.71|447.71|445.71|447.71|445.71|447.71|445.71|0
1636601890000|2021-11-11 03:38:10|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636601900000|2021-11-11 03:38:20|447.61|445.61|447.71|445.71|447.71|445.71|447.61|445.61|0
1636602000000|2021-11-11 03:40:00|447.51|445.51|447.71|445.71|447.71|445.71|447.51|445.51|0
1636602010000|2021-11-11 03:40:10|447.51|445.51|447.51|445.51|447.51|445.51|447.4|445.4|0
1636602020000|2021-11-11 03:40:20|447.71|445.71|447.71|445.71|447.71|445.71|447.71|445.71|0
1636602030000|2021-11-11 03:40:30|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636602060000|2021-11-11 03:41:00|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636602100000|2021-11-11 03:41:40|447.09|445.09|447.3|445.3|447.3|445.3|447.09|445.09|0
1636602110000|2021-11-11 03:41:50|447.09|445.09|447.09|445.09|447.09|445.09|447.09|445.09|0
1636602120000|2021-11-11 03:42:00|447.19|445.19|447.19|445.19|447.3|445.3|447.19|445.19|0
1636602130000|2021-11-11 03:42:10|447.09|445.09|447.3|445.3|447.3|445.3|447.09|445.09|0
1636602140000|2021-11-11 03:42:20|447.19|445.19|447.3|445.3|447.3|445.3|447.19|445.19|0
1636602150000|2021-11-11 03:42:30|447.09|445.09|447.09|445.09|447.09|445.09|447.09|445.09|0
1636602160000|2021-11-11 03:42:40|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636602170000|2021-11-11 03:42:50|447.09|445.09|447.19|445.19|447.3|445.3|447.09|445.09|0
1636602180000|2021-11-11 03:43:00|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636602190000|2021-11-11 03:43:10|447.4|445.4|447.51|445.51|447.51|445.51|447.4|445.4|0
1636602200000|2021-11-11 03:43:20|447.5|445.5|447.4|445.4|447.5|445.5|447.3|445.3|0
1636602210000|2021-11-11 03:43:30|447.3|445.3|447.3|445.3|447.5|445.5|447.3|445.3|0
1636602220000|2021-11-11 03:43:40|447.4|445.4|447.3|445.3|447.4|445.4|447.3|445.3|0
1636602240000|2021-11-11 03:44:00|447.4|445.4|447.3|445.3|447.4|445.4|447.3|445.3|0
1636602250000|2021-11-11 03:44:10|447.19|445.19|447.09|445.09|447.19|445.19|447.09|445.09|0
1636602260000|2021-11-11 03:44:20|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636602280000|2021-11-11 03:44:40|447.09|445.09|447.09|445.09|447.09|445.09|447.09|445.09|0
1636602300000|2021-11-11 03:45:00|447.3|445.3|447.09|445.09|447.3|445.3|447.09|445.09|0
1636602310000|2021-11-11 03:45:10|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602320000|2021-11-11 03:45:20|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636602330000|2021-11-11 03:45:30|446.47|444.47|446.27|444.27|446.47|444.47|446.27|444.27|0
1636602340000|2021-11-11 03:45:40|446.47|444.47|446.47|444.47|446.68|444.68|446.47|444.47|0
1636602360000|2021-11-11 03:46:00|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636602370000|2021-11-11 03:46:10|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602380000|2021-11-11 03:46:20|447.09|445.09|446.88|444.88|447.09|445.09|446.88|444.88|0
1636602390000|2021-11-11 03:46:30|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1636602400000|2021-11-11 03:46:40|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636602410000|2021-11-11 03:46:50|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602440000|2021-11-11 03:47:20|447.09|445.09|447.09|445.09|447.09|445.09|446.98|444.98|0
1636602450000|2021-11-11 03:47:30|446.88|444.88|447.09|445.09|447.09|445.09|446.88|444.88|0
1636602470000|2021-11-11 03:47:50|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602480000|2021-11-11 03:48:00|447.09|445.09|447.09|445.09|447.09|445.09|447.09|445.09|0
1636602490000|2021-11-11 03:48:10|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602500000|2021-11-11 03:48:20|446.98|444.98|447.09|445.09|447.09|445.09|446.88|444.88|0
1636602570000|2021-11-11 03:49:30|447.19|445.19|447.09|445.09|447.19|445.19|447.09|445.09|0
1636602590000|2021-11-11 03:49:50|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602610000|2021-11-11 03:50:10|447.09|445.09|446.98|444.98|447.09|445.09|446.88|444.88|0
1636602620000|2021-11-11 03:50:20|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1636602660000|2021-11-11 03:51:00|446.98|444.98|446.88|444.88|446.98|444.98|446.88|444.88|0
1636602670000|2021-11-11 03:51:10|447.09|445.09|446.88|444.88|447.09|445.09|446.88|444.88|0
1636602690000|2021-11-11 03:51:30|446.98|444.98|446.88|444.88|446.98|444.98|446.88|444.88|0
1636602740000|2021-11-11 03:52:20|446.67|444.67|446.88|444.88|446.88|444.88|446.67|444.67|0
1636602750000|2021-11-11 03:52:30|446.67|444.67|446.67|444.67|446.67|444.67|446.67|444.67|0
1636602760000|2021-11-11 03:52:40|446.47|444.47|446.47|444.47|446.67|444.67|446.47|444.47|0
1636602770000|2021-11-11 03:52:50|446.67|444.67|446.67|444.67|446.67|444.67|446.67|444.67|0
1636602800000|2021-11-11 03:53:20|446.47|444.47|446.67|444.67|446.67|444.67|446.47|444.47|0
1636602810000|2021-11-11 03:53:30|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636602820000|2021-11-11 03:53:40|446.67|444.67|446.47|444.47|446.67|444.67|446.47|444.47|0
1636602850000|2021-11-11 03:54:10|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636602860000|2021-11-11 03:54:20|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636602870000|2021-11-11 03:54:30|446.26|444.26|446.47|444.47|446.47|444.47|446.26|444.26|0
1636602890000|2021-11-11 03:54:50|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636602900000|2021-11-11 03:55:00|446.05|444.05|445.64|443.64|446.05|444.05|445.64|443.64|0
1636602910000|2021-11-11 03:55:10|445.44|443.44|445.44|443.44|445.44|443.44|445.44|443.44|0
1636602920000|2021-11-11 03:55:20|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636602940000|2021-11-11 03:55:40|445.44|443.44|445.64|443.64|445.64|443.64|445.43|443.43|0
1636602950000|2021-11-11 03:55:50|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636602980000|2021-11-11 03:56:20|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636602990000|2021-11-11 03:56:30|445.43|443.43|445.43|443.43|445.53|443.53|445.43|443.43|0
1636603000000|2021-11-11 03:56:40|445.23|443.23|445.23|443.23|445.23|443.23|445.23|443.23|0
1636603010000|2021-11-11 03:56:50|445.43|443.43|445.33|443.33|445.43|443.43|445.33|443.33|0
1636603020000|2021-11-11 03:57:00|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603030000|2021-11-11 03:57:10|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636603080000|2021-11-11 03:58:00|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603090000|2021-11-11 03:58:10|445.23|443.23|445.23|443.23|445.23|443.23|445.23|443.23|0
1636603100000|2021-11-11 03:58:20|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1636603110000|2021-11-11 03:58:30|445.23|443.23|445.02|443.02|445.23|443.23|445.02|443.02|0
1636603120000|2021-11-11 03:58:40|444.82|442.82|445.02|443.02|445.02|443.02|444.82|442.82|0
1636603130000|2021-11-11 03:58:50|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636603140000|2021-11-11 03:59:00|445.02|443.02|445.12|443.12|445.12|443.12|445.02|443.02|0
1636603150000|2021-11-11 03:59:10|445.23|443.23|445.23|443.23|445.23|443.23|445.23|443.23|0
1636603160000|2021-11-11 03:59:20|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603170000|2021-11-11 03:59:30|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636603190000|2021-11-11 03:59:50|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603230000|2021-11-11 04:00:30|445.32|443.32|445.23|443.23|445.32|443.32|445.23|443.23|0
1636603270000|2021-11-11 04:01:10|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603280000|2021-11-11 04:01:20|445.53|443.53|445.43|443.43|445.53|443.53|445.43|443.43|0
1636603290000|2021-11-11 04:01:30|445.64|443.64|445.43|443.43|445.64|443.64|445.43|443.43|0
1636603300000|2021-11-11 04:01:40|445.23|443.23|445.23|443.23|445.23|443.23|445.23|443.23|0
1636603310000|2021-11-11 04:01:50|445.32|443.32|445.23|443.23|445.32|443.32|445.23|443.23|0
1636603320000|2021-11-11 04:02:00|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1636603370000|2021-11-11 04:02:50|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636603410000|2021-11-11 04:03:30|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603420000|2021-11-11 04:03:40|445.53|443.53|445.43|443.43|445.53|443.53|445.43|443.43|0
1636603450000|2021-11-11 04:04:10|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636603460000|2021-11-11 04:04:20|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603500000|2021-11-11 04:05:00|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636603550000|2021-11-11 04:05:50|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1636603560000|2021-11-11 04:06:00|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636603590000|2021-11-11 04:06:30|445.32|443.32|445.43|443.43|445.43|443.43|445.32|443.32|0
1636603600000|2021-11-11 04:06:40|445.22|443.22|445.43|443.43|445.43|443.43|445.22|443.22|0
1636603620000|2021-11-11 04:07:00|445.22|443.22|445.43|443.43|445.43|443.43|445.22|443.22|0
1636603660000|2021-11-11 04:07:40|445.32|443.32|445.43|443.43|445.43|443.43|445.22|443.22|0
1636603670000|2021-11-11 04:07:50|445.22|443.22|445.43|443.43|445.43|443.43|445.22|443.22|0
1636603680000|2021-11-11 04:08:00|445.32|443.32|445.22|443.22|445.32|443.32|445.22|443.22|0
1636603720000|2021-11-11 04:08:40|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603780000|2021-11-11 04:09:40|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636603800000|2021-11-11 04:10:00|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|0
1636603820000|2021-11-11 04:10:20|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636603860000|2021-11-11 04:11:00|445.43|443.43|445.43|443.43|445.52|443.52|445.43|443.43|0
1636603870000|2021-11-11 04:11:10|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636603890000|2021-11-11 04:11:30|445.43|443.43|445.43|443.43|445.63|443.63|445.43|443.43|0
1636603950000|2021-11-11 04:12:30|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636603980000|2021-11-11 04:13:00|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1636603990000|2021-11-11 04:13:10|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1636604030000|2021-11-11 04:13:50|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636604120000|2021-11-11 04:15:20|445.01|443.01|445.01|443.01|445.01|443.01|445.01|443.01|0
1636604140000|2021-11-11 04:15:40|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636604170000|2021-11-11 04:16:10|445.01|443.01|445.22|443.22|445.22|443.22|445.01|443.01|0
1636604180000|2021-11-11 04:16:20|445.11|443.11|445.11|443.11|445.11|443.11|445.11|443.11|0
1636604190000|2021-11-11 04:16:30|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636604200000|2021-11-11 04:16:40|445.01|443.01|445.01|443.01|445.01|443.01|445.01|443.01|0
1636604210000|2021-11-11 04:16:50|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1636604270000|2021-11-11 04:17:50|445.01|443.01|445.01|443.01|445.01|443.01|445.01|443.01|0
1636604280000|2021-11-11 04:18:00|444.8|442.8|444.8|442.8|444.8|442.8|444.8|442.8|0
1636604320000|2021-11-11 04:18:40|445.01|443.01|445.01|443.01|445.01|443.01|445.01|443.01|0
1636604330000|2021-11-11 04:18:50|445.11|443.11|445.01|443.01|445.11|443.11|445.01|443.01|0
1636604340000|2021-11-11 04:19:00|444.8|442.8|444.8|442.8|444.8|442.8|444.8|442.8|0
1636604370000|2021-11-11 04:19:30|444.6|442.6|444.6|442.6|444.6|442.6|444.6|442.6|0
1636604420000|2021-11-11 04:20:20|444.39|442.39|443.77|441.77|444.39|442.39|443.77|441.77|0
1636604440000|2021-11-11 04:20:40|443.57|441.57|443.77|441.77|443.77|441.77|443.57|441.57|0
1636604470000|2021-11-11 04:21:10|443.57|441.57|443.57|441.57|443.57|441.57|443.57|441.57|0
1636604490000|2021-11-11 04:21:30|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636604500000|2021-11-11 04:21:40|443.57|441.57|443.57|441.57|443.57|441.57|443.57|441.57|0
1636604600000|2021-11-11 04:23:20|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636604620000|2021-11-11 04:23:40|443.56|441.56|443.56|441.56|443.56|441.56|443.56|441.56|0
1636604630000|2021-11-11 04:23:50|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636604640000|2021-11-11 04:24:00|443.56|441.56|443.36|441.36|443.56|441.56|443.36|441.36|0
1636604650000|2021-11-11 04:24:10|443.56|441.56|443.56|441.56|443.56|441.56|443.56|441.56|0
1636604710000|2021-11-11 04:25:10|443.36|441.36|443.36|441.36|443.36|441.36|443.36|441.36|0
1636604720000|2021-11-11 04:25:20|442.95|440.95|442.95|440.95|442.95|440.95|442.95|440.95|0
1636604740000|2021-11-11 04:25:40|442.74|440.74|442.95|440.95|442.95|440.95|442.74|440.74|0
1636604750000|2021-11-11 04:25:50|442.74|440.74|442.74|440.74|442.74|440.74|442.74|440.74|0
1636604760000|2021-11-11 04:26:00|442.53|440.53|442.53|440.53|442.53|440.53|442.53|440.53|0
1636604770000|2021-11-11 04:26:10|442.33|440.33|442.12|440.12|442.33|440.33|442.12|440.12|0
1636604780000|2021-11-11 04:26:20|441.92|439.92|442.12|440.12|442.12|440.12|441.92|439.92|0
1636604790000|2021-11-11 04:26:30|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636604800000|2021-11-11 04:26:40|442.02|440.02|442.33|440.33|442.33|440.33|442.02|440.02|0
1636604820000|2021-11-11 04:27:00|442.22|440.22|442.12|440.12|442.22|440.22|442.12|440.12|0
1636604840000|2021-11-11 04:27:20|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636604860000|2021-11-11 04:27:40|441.81|439.81|441.71|439.71|441.81|439.81|441.71|439.71|0
1636604870000|2021-11-11 04:27:50|441.3|439.3|441.51|439.51|441.51|439.51|441.3|439.3|0
1636604880000|2021-11-11 04:28:00|441.3|439.3|441.3|439.3|441.3|439.3|441.19|439.19|0
1636604890000|2021-11-11 04:28:10|441.71|439.71|441.71|439.71|441.92|439.92|441.71|439.71|0
1636604900000|2021-11-11 04:28:20|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636604910000|2021-11-11 04:28:30|442.12|440.12|441.81|439.81|442.12|440.12|441.81|439.81|0
1636604920000|2021-11-11 04:28:40|441.71|439.71|441.51|439.51|441.92|439.92|441.51|439.51|0
1636604930000|2021-11-11 04:28:50|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636604940000|2021-11-11 04:29:00|441.3|439.3|441.3|439.3|441.3|439.3|441.3|439.3|0
1636604950000|2021-11-11 04:29:10|441.51|439.51|441.09|439.09|441.51|439.51|441.09|439.09|0
1636604960000|2021-11-11 04:29:20|441.3|439.3|441.3|439.3|441.3|439.3|441.3|439.3|0
1636604970000|2021-11-11 04:29:30|440.68|438.68|441.09|439.09|441.09|439.09|440.68|438.68|0
1636604980000|2021-11-11 04:29:40|440.89|438.89|441.09|439.09|441.09|439.09|440.89|438.89|0
1636604990000|2021-11-11 04:29:50|441.3|439.3|441.09|439.09|441.3|439.3|441.09|439.09|0
1636605000000|2021-11-11 04:30:00|440.89|438.89|441.3|439.3|441.3|439.3|440.89|438.89|0
1636605010000|2021-11-11 04:30:10|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605030000|2021-11-11 04:30:30|441.3|439.3|441.3|439.3|441.3|439.3|441.3|439.3|0
1636605040000|2021-11-11 04:30:40|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605050000|2021-11-11 04:30:50|441.3|439.3|441.09|439.09|441.3|439.3|441.09|439.09|0
1636605070000|2021-11-11 04:31:10|441.3|439.3|441.4|439.4|441.4|439.4|441.3|439.3|0
1636605080000|2021-11-11 04:31:20|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605090000|2021-11-11 04:31:30|441.4|439.4|441.4|439.4|441.4|439.4|441.4|439.4|0
1636605100000|2021-11-11 04:31:40|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605120000|2021-11-11 04:32:00|441.71|439.71|441.5|439.5|441.71|439.71|441.5|439.5|0
1636605130000|2021-11-11 04:32:10|441.3|439.3|441.5|439.5|441.5|439.5|441.3|439.3|0
1636605140000|2021-11-11 04:32:20|441.4|439.4|441.5|439.5|441.5|439.5|441.4|439.4|0
1636605190000|2021-11-11 04:33:10|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636605230000|2021-11-11 04:33:50|441.5|439.5|441.71|439.71|441.71|439.71|441.5|439.5|0
1636605280000|2021-11-11 04:34:40|441.5|439.5|441.3|439.3|441.5|439.5|441.3|439.3|0
1636605300000|2021-11-11 04:35:00|441.19|439.19|441.3|439.3|441.3|439.3|441.09|439.09|0
1636605310000|2021-11-11 04:35:10|441.09|439.09|440.89|438.89|441.09|439.09|440.89|438.89|0
1636605330000|2021-11-11 04:35:30|440.78|438.78|440.68|438.68|440.78|438.78|440.68|438.68|0
1636605370000|2021-11-11 04:36:10|441.09|439.09|441.3|439.3|441.3|439.3|441.09|439.09|0
1636605380000|2021-11-11 04:36:20|441.5|439.5|441.3|439.3|441.5|439.5|441.3|439.3|0
1636605390000|2021-11-11 04:36:30|441.09|439.09|441.09|439.09|441.09|439.09|441.09|439.09|0
1636605400000|2021-11-11 04:36:40|441.3|439.3|441.3|439.3|441.3|439.3|441.3|439.3|0
1636605410000|2021-11-11 04:36:50|441.5|439.5|441.5|439.5|441.5|439.5|441.3|439.3|0
1636605450000|2021-11-11 04:37:30|441.39|439.39|441.5|439.5|441.5|439.5|441.39|439.39|0
1636605460000|2021-11-11 04:37:40|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605470000|2021-11-11 04:37:50|441.39|439.39|441.39|439.39|441.39|439.39|441.39|439.39|0
1636605480000|2021-11-11 04:38:00|441.29|439.29|441.09|439.09|441.29|439.29|441.09|439.09|0
1636605500000|2021-11-11 04:38:20|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605510000|2021-11-11 04:38:30|441.09|439.09|440.88|438.88|441.09|439.09|440.88|438.88|0
1636605520000|2021-11-11 04:38:40|441.09|439.09|441.09|439.09|441.09|439.09|440.88|438.88|0
1636605590000|2021-11-11 04:39:50|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605600000|2021-11-11 04:40:00|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605640000|2021-11-11 04:40:40|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605710000|2021-11-11 04:41:50|441.09|439.09|441.09|439.09|441.09|439.09|441.09|439.09|0
1636605740000|2021-11-11 04:42:20|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605820000|2021-11-11 04:43:40|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605830000|2021-11-11 04:43:50|441.29|439.29|441.39|439.39|441.5|439.5|441.29|439.29|0
1636605840000|2021-11-11 04:44:00|441.29|439.29|441.5|439.5|441.5|439.5|441.29|439.29|0
1636605880000|2021-11-11 04:44:40|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605900000|2021-11-11 04:45:00|441.09|439.09|441.29|439.29|441.29|439.29|441.09|439.09|0
1636605910000|2021-11-11 04:45:10|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605920000|2021-11-11 04:45:20|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636605950000|2021-11-11 04:45:50|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605970000|2021-11-11 04:46:10|441.29|439.29|441.39|439.39|441.5|439.5|441.29|439.29|0
1636605980000|2021-11-11 04:46:20|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636605990000|2021-11-11 04:46:30|441.49|439.49|441.49|439.49|441.49|439.49|441.49|439.49|0
1636606060000|2021-11-11 04:47:40|441.7|439.7|441.91|439.91|441.91|439.91|441.7|439.7|0
1636606070000|2021-11-11 04:47:50|441.8|439.8|441.7|439.7|441.8|439.8|441.7|439.7|0
1636606080000|2021-11-11 04:48:00|441.49|439.49|441.7|439.7|441.7|439.7|441.49|439.49|0
1636606100000|2021-11-11 04:48:20|441.49|439.49|442|440|442|440|441.49|439.49|0
1636606110000|2021-11-11 04:48:30|442.11|440.11|442.32|440.32|442.32|440.32|442.11|440.11|0
1636606120000|2021-11-11 04:48:40|442.11|440.11|442.32|440.32|442.32|440.32|442.11|440.11|0
1636606130000|2021-11-11 04:48:50|442.52|440.52|442.73|440.73|442.73|440.73|442.52|440.52|0
1636606140000|2021-11-11 04:49:00|442.32|440.32|442.32|440.32|442.32|440.32|442.32|440.32|0
1636606160000|2021-11-11 04:49:20|442.21|440.21|442.32|440.32|442.32|440.32|442.21|440.21|0
1636606170000|2021-11-11 04:49:30|442.21|440.21|442.41|440.41|442.41|440.41|442.21|440.21|0
1636606180000|2021-11-11 04:49:40|442.32|440.32|442.52|440.52|442.52|440.52|442.32|440.32|0
1636606190000|2021-11-11 04:49:50|442.32|440.32|442.41|440.41|442.41|440.41|442.32|440.32|0
1636606200000|2021-11-11 04:50:00|442.52|440.52|442.31|440.31|442.52|440.52|442.31|440.31|0
1636606210000|2021-11-11 04:50:10|442.41|440.41|442.41|440.41|442.41|440.41|442.41|440.41|0
1636606220000|2021-11-11 04:50:20|442.52|440.52|442.52|440.52|442.52|440.52|442.52|440.52|0
1636606230000|2021-11-11 04:50:30|442.31|440.31|442.31|440.31|442.52|440.52|442.31|440.31|0
1636606250000|2021-11-11 04:50:50|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636606260000|2021-11-11 04:51:00|442|440|442.11|440.11|442.11|440.11|442|440|0
1636606270000|2021-11-11 04:51:10|442|440|442.11|440.11|442.11|440.11|442|440|0
1636606320000|2021-11-11 04:52:00|442.21|440.21|442.11|440.11|442.21|440.21|442.11|440.11|0
1636606360000|2021-11-11 04:52:40|442.31|440.31|442.31|440.31|442.31|440.31|442.31|440.31|0
1636606380000|2021-11-11 04:53:00|442.11|440.11|441.9|439.9|442.11|440.11|441.9|439.9|0
1636606390000|2021-11-11 04:53:10|442|440|442.11|440.11|442.11|440.11|442|440|0
1636606410000|2021-11-11 04:53:30|442.21|440.21|442.31|440.31|442.31|440.31|442.21|440.21|0
1636606430000|2021-11-11 04:53:50|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636606440000|2021-11-11 04:54:00|442.21|440.21|442.31|440.31|442.31|440.31|442.21|440.21|0
1636606480000|2021-11-11 04:54:40|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636606500000|2021-11-11 04:55:00|441.9|439.9|441.9|439.9|441.9|439.9|441.9|439.9|0
1636606550000|2021-11-11 04:55:50|442.11|440.11|442.11|440.11|442.11|440.11|442.11|440.11|0
1636606560000|2021-11-11 04:56:00|441.9|439.9|441.9|439.9|441.9|439.9|441.9|439.9|0
1636606570000|2021-11-11 04:56:10|441.69|439.69|441.69|439.69|441.69|439.69|441.69|439.69|0
1636606580000|2021-11-11 04:56:20|441.9|439.9|441.79|439.79|441.9|439.9|441.79|439.79|0
1636606590000|2021-11-11 04:56:30|441.69|439.69|441.69|439.69|441.69|439.69|441.69|439.69|0
1636606600000|2021-11-11 04:56:40|441.49|439.49|441.49|439.49|441.49|439.49|441.49|439.49|0
1636606650000|2021-11-11 04:57:30|441.9|439.9|441.9|439.9|441.9|439.9|441.9|439.9|0
1636606680000|2021-11-11 04:58:00|442.1|440.1|441.9|439.9|442.1|440.1|441.9|439.9|0
1636606690000|2021-11-11 04:58:10|442.1|440.1|442.31|440.31|442.31|440.31|442.1|440.1|0
1636606750000|2021-11-11 04:59:10|442.1|440.1|442.31|440.31|442.31|440.31|442.1|440.1|0
1636606790000|2021-11-11 04:59:50|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636606800000|2021-11-11 05:00:00|442.31|440.31|442.51|440.51|442.51|440.51|442.31|440.31|0
1636606820000|2021-11-11 05:00:20|442.31|440.31|442.51|440.51|442.51|440.51|442.31|440.31|0
1636606840000|2021-11-11 05:00:40|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636606850000|2021-11-11 05:00:50|442.82|440.82|442.93|440.93|442.93|440.93|442.82|440.82|0
1636606870000|2021-11-11 05:01:10|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636606890000|2021-11-11 05:01:30|442.93|440.93|443.13|441.13|443.13|441.13|442.93|440.93|0
1636606900000|2021-11-11 05:01:40|442.93|440.93|442.92|440.92|442.93|440.93|442.92|440.92|0
1636606910000|2021-11-11 05:01:50|442.82|440.82|442.72|440.72|442.82|440.82|442.72|440.72|0
1636606920000|2021-11-11 05:02:00|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636606930000|2021-11-11 05:02:10|442.41|440.41|442.51|440.51|442.51|440.51|442.31|440.31|0
1636606950000|2021-11-11 05:02:30|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636606970000|2021-11-11 05:02:50|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636606980000|2021-11-11 05:03:00|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636606990000|2021-11-11 05:03:10|442.61|440.61|442.51|440.51|442.61|440.61|442.51|440.51|0
1636607010000|2021-11-11 05:03:30|442.72|440.72|442.51|440.51|442.72|440.72|442.51|440.51|0
1636607020000|2021-11-11 05:03:40|442.72|440.72|442.51|440.51|442.72|440.72|442.51|440.51|0
1636607030000|2021-11-11 05:03:50|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636607060000|2021-11-11 05:04:20|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636607070000|2021-11-11 05:04:30|443.43|441.43|443.54|441.54|443.54|441.54|443.43|441.43|0
1636607080000|2021-11-11 05:04:40|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607100000|2021-11-11 05:05:00|443.23|441.23|443.13|441.13|443.23|441.23|443.13|441.13|0
1636607110000|2021-11-11 05:05:10|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607120000|2021-11-11 05:05:20|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636607150000|2021-11-11 05:05:50|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636607160000|2021-11-11 05:06:00|442.92|440.92|443.13|441.13|443.13|441.13|442.92|440.92|0
1636607170000|2021-11-11 05:06:10|442.92|440.92|443.13|441.13|443.13|441.13|442.92|440.92|0
1636607190000|2021-11-11 05:06:30|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636607210000|2021-11-11 05:06:50|443.02|441.02|442.92|440.92|443.02|441.02|442.92|440.92|0
1636607230000|2021-11-11 05:07:10|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636607240000|2021-11-11 05:07:20|442.92|440.92|442.72|440.72|442.92|440.92|442.72|440.72|0
1636607250000|2021-11-11 05:07:30|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636607280000|2021-11-11 05:08:00|442.3|440.3|442.1|440.1|442.3|440.3|442.1|440.1|0
1636607290000|2021-11-11 05:08:10|442.3|440.3|442.1|440.1|442.3|440.3|442.1|440.1|0
1636607310000|2021-11-11 05:08:30|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1636607330000|2021-11-11 05:08:50|442.1|440.1|441.89|439.89|442.1|440.1|441.89|439.89|0
1636607340000|2021-11-11 05:09:00|442.1|440.1|441.89|439.89|442.1|440.1|441.89|439.89|0
1636607350000|2021-11-11 05:09:10|442.1|440.1|442.1|440.1|442.1|440.1|442.1|440.1|0
1636607360000|2021-11-11 05:09:20|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636607370000|2021-11-11 05:09:30|442.2|440.2|442.3|440.3|442.3|440.3|442.1|440.1|0
1636607380000|2021-11-11 05:09:40|442.2|440.2|442.2|440.2|442.2|440.2|442.1|440.1|0
1636607390000|2021-11-11 05:09:50|442.1|440.1|442.3|440.3|442.3|440.3|442.1|440.1|0
1636607410000|2021-11-11 05:10:10|442.1|440.1|442.51|440.51|442.51|440.51|442.1|440.1|0
1636607420000|2021-11-11 05:10:20|442.71|440.71|442.71|440.71|442.71|440.71|442.71|440.71|0
1636607440000|2021-11-11 05:10:40|442.51|440.51|442.71|440.71|442.71|440.71|442.51|440.51|0
1636607450000|2021-11-11 05:10:50|442.51|440.51|442.51|440.51|442.61|440.61|442.51|440.51|0
1636607460000|2021-11-11 05:11:00|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636607470000|2021-11-11 05:11:10|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636607480000|2021-11-11 05:11:20|442.3|440.3|442.71|440.71|442.71|440.71|442.3|440.3|0
1636607520000|2021-11-11 05:12:00|443.33|441.33|443.54|441.54|443.54|441.54|443.33|441.33|0
1636607530000|2021-11-11 05:12:10|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607540000|2021-11-11 05:12:20|443.12|441.12|443.12|441.12|443.12|441.12|443.12|441.12|0
1636607550000|2021-11-11 05:12:30|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607560000|2021-11-11 05:12:40|443.43|441.43|443.33|441.33|443.54|441.54|443.33|441.33|0
1636607580000|2021-11-11 05:13:00|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636607590000|2021-11-11 05:13:10|443.43|441.43|443.54|441.54|443.54|441.54|443.43|441.43|0
1636607600000|2021-11-11 05:13:20|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607670000|2021-11-11 05:14:30|443.43|441.43|443.33|441.33|443.43|441.43|443.33|441.33|0
1636607680000|2021-11-11 05:14:40|443.53|441.53|443.53|441.53|443.53|441.53|443.53|441.53|0
1636607700000|2021-11-11 05:15:00|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607710000|2021-11-11 05:15:10|443.22|441.22|443.33|441.33|443.33|441.33|443.22|441.22|0
1636607720000|2021-11-11 05:15:20|443.53|441.53|443.33|441.33|443.53|441.53|443.33|441.33|0
1636607740000|2021-11-11 05:15:40|443.43|441.43|443.53|441.53|443.53|441.53|443.43|441.43|0
1636607770000|2021-11-11 05:16:10|443.33|441.33|443.53|441.53|443.53|441.53|443.33|441.33|0
1636607790000|2021-11-11 05:16:30|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607860000|2021-11-11 05:17:40|443.22|441.22|443.22|441.22|443.22|441.22|443.22|441.22|0
1636607870000|2021-11-11 05:17:50|443.33|441.33|443.33|441.33|443.33|441.33|443.22|441.22|0
1636607920000|2021-11-11 05:18:40|443.53|441.53|443.53|441.53|443.53|441.53|443.53|441.53|0
1636607950000|2021-11-11 05:19:10|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636607990000|2021-11-11 05:19:50|443.42|441.42|443.33|441.33|443.42|441.42|443.33|441.33|0
1636608030000|2021-11-11 05:20:30|443.53|441.53|443.53|441.53|443.53|441.53|443.53|441.53|0
1636608110000|2021-11-11 05:21:50|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636608150000|2021-11-11 05:22:30|444.56|442.56|444.56|442.56|444.56|442.56|444.56|442.56|0
1636608190000|2021-11-11 05:23:10|444.35|442.35|444.15|442.15|444.35|442.35|444.15|442.15|0
1636608230000|2021-11-11 05:23:50|444.35|442.35|444.25|442.25|444.35|442.35|444.25|442.25|0
1636608240000|2021-11-11 05:24:00|444.15|442.15|444.35|442.35|444.35|442.35|444.15|442.15|0
1636608250000|2021-11-11 05:24:10|444.56|442.56|444.56|442.56|444.56|442.56|444.56|442.56|0
1636608260000|2021-11-11 05:24:20|444.76|442.76|444.35|442.35|444.76|442.76|444.35|442.35|0
1636608270000|2021-11-11 05:24:30|444.56|442.56|444.35|442.35|444.56|442.56|444.35|442.35|0
1636608280000|2021-11-11 05:24:40|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636608300000|2021-11-11 05:25:00|444.35|442.35|444.15|442.15|444.35|442.35|444.15|442.15|0
1636608310000|2021-11-11 05:25:10|444.35|442.35|444.15|442.15|444.35|442.35|444.15|442.15|0
1636608320000|2021-11-11 05:25:20|444.35|442.35|444.15|442.15|444.35|442.35|444.15|442.15|0
1636608330000|2021-11-11 05:25:30|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636608340000|2021-11-11 05:25:40|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636608350000|2021-11-11 05:25:50|444.04|442.04|443.94|441.94|444.04|442.04|443.94|441.94|0
1636608360000|2021-11-11 05:26:00|444.15|442.15|444.04|442.04|444.15|442.15|444.04|442.04|0
1636608370000|2021-11-11 05:26:10|444.15|442.15|444.15|442.15|444.15|442.15|443.94|441.94|0
1636608400000|2021-11-11 05:26:40|444.14|442.14|443.94|441.94|444.14|442.14|443.94|441.94|0
1636608420000|2021-11-11 05:27:00|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636608460000|2021-11-11 05:27:40|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636608490000|2021-11-11 05:28:10|444.56|442.56|444.35|442.35|444.56|442.56|444.35|442.35|0
1636608530000|2021-11-11 05:28:50|444.56|442.56|444.56|442.56|444.56|442.56|444.56|442.56|0
1636608550000|2021-11-11 05:29:10|444.76|442.76|444.76|442.76|444.76|442.76|444.76|442.76|0
1636608590000|2021-11-11 05:29:50|444.56|442.56|444.76|442.76|444.76|442.76|444.55|442.55|0
1636608660000|2021-11-11 05:31:00|445.58|443.58|446.2|444.2|446.2|444.2|445.58|443.58|0
1636608670000|2021-11-11 05:31:10|446|444|446.41|444.41|446.41|444.41|446|444|0
1636608690000|2021-11-11 05:31:30|446.2|444.2|446.41|444.41|446.41|444.41|446.2|444.2|0
1636608700000|2021-11-11 05:31:40|446.2|444.2|446.2|444.2|446.2|444.2|446.2|444.2|0
1636608710000|2021-11-11 05:31:50|446|444|446|444|446|444|446|444|0
1636608730000|2021-11-11 05:32:10|445.79|443.79|445.58|443.58|445.79|443.79|445.58|443.58|0
1636608740000|2021-11-11 05:32:20|445.68|443.68|445.79|443.79|445.79|443.79|445.68|443.68|0
1636608760000|2021-11-11 05:32:40|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636608780000|2021-11-11 05:33:00|445.79|443.79|445.79|443.79|445.79|443.79|445.79|443.79|0
1636608790000|2021-11-11 05:33:10|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636608800000|2021-11-11 05:33:20|445.79|443.79|445.79|443.79|445.79|443.79|445.79|443.79|0
1636608860000|2021-11-11 05:34:20|446|444|446|444|446|444|446|444|0
1636608870000|2021-11-11 05:34:30|446.2|444.2|446.41|444.41|446.41|444.41|446.2|444.2|0
1636608880000|2021-11-11 05:34:40|446.2|444.2|446.3|444.3|446.3|444.3|446.2|444.2|0
1636608890000|2021-11-11 05:34:50|446.41|444.41|446.41|444.41|446.41|444.41|446.41|444.41|0
1636608900000|2021-11-11 05:35:00|446.2|444.2|446.2|444.2|446.2|444.2|446.2|444.2|0
1636608910000|2021-11-11 05:35:10|446.41|444.41|446.41|444.41|446.41|444.41|446.41|444.41|0
1636608940000|2021-11-11 05:35:40|446.2|444.2|446.41|444.41|446.41|444.41|446.2|444.2|0
1636608950000|2021-11-11 05:35:50|446.2|444.2|446.2|444.2|446.2|444.2|446.2|444.2|0
1636608970000|2021-11-11 05:36:10|446.3|444.3|446.41|444.41|446.41|444.41|446.3|444.3|0
1636609020000|2021-11-11 05:37:00|447.03|445.03|447.03|445.03|447.03|445.03|447.03|445.03|0
1636609030000|2021-11-11 05:37:10|447.02|445.02|447.02|445.02|447.02|445.02|447.02|445.02|0
1636609040000|2021-11-11 05:37:20|446.82|444.82|446.82|444.82|446.82|444.82|446.82|444.82|0
1636609050000|2021-11-11 05:37:30|447.02|445.02|447.02|445.02|447.02|445.02|447.02|445.02|0
1636609060000|2021-11-11 05:37:40|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636609070000|2021-11-11 05:37:50|447.02|445.02|446.82|444.82|447.02|445.02|446.82|444.82|0
1636609080000|2021-11-11 05:38:00|446.61|444.61|445.99|443.99|446.61|444.61|445.99|443.99|0
1636609090000|2021-11-11 05:38:10|446.2|444.2|445.99|443.99|446.2|444.2|445.99|443.99|0
1636609150000|2021-11-11 05:39:10|445.79|443.79|445.79|443.79|445.79|443.79|445.79|443.79|0
1636609200000|2021-11-11 05:40:00|445.58|443.58|445.79|443.79|445.79|443.79|445.58|443.58|0
1636609210000|2021-11-11 05:40:10|445.68|443.68|445.79|443.79|445.79|443.79|445.68|443.68|0
1636609230000|2021-11-11 05:40:30|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636609270000|2021-11-11 05:41:10|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609290000|2021-11-11 05:41:30|445.17|443.17|445.17|443.17|445.17|443.17|445.17|443.17|0
1636609300000|2021-11-11 05:41:40|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609310000|2021-11-11 05:41:50|445.58|443.58|445.78|443.78|445.78|443.78|445.58|443.58|0
1636609320000|2021-11-11 05:42:00|445.99|443.99|445.78|443.78|445.99|443.99|445.78|443.78|0
1636609340000|2021-11-11 05:42:20|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1636609350000|2021-11-11 05:42:30|445.78|443.78|445.78|443.78|445.78|443.78|445.78|443.78|0
1636609360000|2021-11-11 05:42:40|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1636609370000|2021-11-11 05:42:50|445.88|443.88|445.78|443.78|445.88|443.88|445.78|443.78|0
1636609380000|2021-11-11 05:43:00|445.88|443.88|445.78|443.78|445.88|443.88|445.78|443.78|0
1636609390000|2021-11-11 05:43:10|445.99|443.99|445.78|443.78|445.99|443.99|445.78|443.78|0
1636609410000|2021-11-11 05:43:30|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1636609430000|2021-11-11 05:43:50|445.78|443.78|445.99|443.99|445.99|443.99|445.78|443.78|0
1636609440000|2021-11-11 05:44:00|445.78|443.78|445.99|443.99|445.99|443.99|445.78|443.78|0
1636609470000|2021-11-11 05:44:30|445.88|443.88|445.99|443.99|445.99|443.99|445.78|443.78|0
1636609480000|2021-11-11 05:44:40|445.78|443.78|445.78|443.78|445.78|443.78|445.78|443.78|0
1636609490000|2021-11-11 05:44:50|445.88|443.88|445.88|443.88|445.88|443.88|445.88|443.88|0
1636609500000|2021-11-11 05:45:00|445.99|443.99|445.88|443.88|445.99|443.99|445.78|443.78|0
1636609510000|2021-11-11 05:45:10|445.99|443.99|445.78|443.78|445.99|443.99|445.78|443.78|0
1636609530000|2021-11-11 05:45:30|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636609540000|2021-11-11 05:45:40|445.78|443.78|445.58|443.58|445.78|443.78|445.58|443.58|0
1636609550000|2021-11-11 05:45:50|445.37|443.37|445.16|443.16|445.37|443.37|445.16|443.16|0
1636609560000|2021-11-11 05:46:00|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609580000|2021-11-11 05:46:20|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636609600000|2021-11-11 05:46:40|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609610000|2021-11-11 05:46:50|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636609640000|2021-11-11 05:47:20|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636609660000|2021-11-11 05:47:40|445.47|443.47|445.57|443.57|445.57|443.57|445.47|443.47|0
1636609670000|2021-11-11 05:47:50|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609690000|2021-11-11 05:48:10|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636609700000|2021-11-11 05:48:20|445.16|443.16|445.37|443.37|445.37|443.37|445.16|443.16|0
1636609710000|2021-11-11 05:48:30|445.47|443.47|445.57|443.57|445.57|443.57|445.47|443.47|0
1636609730000|2021-11-11 05:48:50|445.37|443.37|445.47|443.47|445.47|443.47|445.37|443.37|0
1636609740000|2021-11-11 05:49:00|445.57|443.57|445.16|443.16|445.57|443.57|445.16|443.16|0
1636609770000|2021-11-11 05:49:30|445.37|443.37|445.26|443.26|445.37|443.37|445.26|443.26|0
1636609780000|2021-11-11 05:49:40|445.37|443.37|445.16|443.16|445.37|443.37|445.16|443.16|0
1636609790000|2021-11-11 05:49:50|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609800000|2021-11-11 05:50:00|445.26|443.26|445.16|443.16|445.26|443.26|445.16|443.16|0
1636609830000|2021-11-11 05:50:30|445.05|443.05|445.05|443.05|445.05|443.05|445.05|443.05|0
1636609840000|2021-11-11 05:50:40|445.16|443.16|445.05|443.05|445.16|443.16|444.95|442.95|0
1636609850000|2021-11-11 05:50:50|444.95|442.95|444.95|442.95|444.95|442.95|444.95|442.95|0
1636609890000|2021-11-11 05:51:30|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636609900000|2021-11-11 05:51:40|445.16|443.16|445.37|443.37|445.37|443.37|445.16|443.16|0
1636609930000|2021-11-11 05:52:10|445.16|443.16|445.16|443.16|445.16|443.16|445.16|443.16|0
1636609950000|2021-11-11 05:52:30|445.26|443.26|445.16|443.16|445.26|443.26|445.16|443.16|0
1636609970000|2021-11-11 05:52:50|445.37|443.37|445.37|443.37|445.37|443.37|445.16|443.16|0
1636609990000|2021-11-11 05:53:10|445.16|443.16|445.16|443.16|445.16|443.16|445.16|443.16|0
1636610010000|2021-11-11 05:53:30|445.37|443.37|445.37|443.37|445.37|443.37|445.37|443.37|0
1636610020000|2021-11-11 05:53:40|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636610030000|2021-11-11 05:53:50|445.37|443.37|445.36|443.36|445.37|443.37|445.36|443.36|0
1636610060000|2021-11-11 05:54:20|445.16|443.16|445.16|443.16|445.16|443.16|445.16|443.16|0
1636610070000|2021-11-11 05:54:30|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636610130000|2021-11-11 05:55:30|445.46|443.46|445.57|443.57|445.57|443.57|445.36|443.36|0
1636610150000|2021-11-11 05:55:50|445.46|443.46|445.57|443.57|445.57|443.57|445.36|443.36|0
1636610170000|2021-11-11 05:56:10|445.67|443.67|445.57|443.57|445.67|443.67|445.57|443.57|0
1636610180000|2021-11-11 05:56:20|445.78|443.78|445.57|443.57|445.78|443.78|445.57|443.57|0
1636610200000|2021-11-11 05:56:40|445.36|443.36|445.57|443.57|445.57|443.57|445.36|443.36|0
1636610220000|2021-11-11 05:57:00|445.78|443.78|445.78|443.78|445.78|443.78|445.67|443.67|0
1636610230000|2021-11-11 05:57:10|445.87|443.87|445.78|443.78|445.87|443.87|445.78|443.78|0
1636610240000|2021-11-11 05:57:20|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636610250000|2021-11-11 05:57:30|445.78|443.78|445.87|443.87|445.87|443.87|445.78|443.78|0
1636610260000|2021-11-11 05:57:40|445.78|443.78|445.57|443.57|445.78|443.78|445.57|443.57|0
1636610270000|2021-11-11 05:57:50|445.67|443.67|445.77|443.77|445.77|443.77|445.67|443.67|0
1636610280000|2021-11-11 05:58:00|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636610300000|2021-11-11 05:58:20|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636610310000|2021-11-11 05:58:30|445.57|443.57|445.36|443.36|445.57|443.57|445.36|443.36|0
1636610320000|2021-11-11 05:58:40|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636610370000|2021-11-11 05:59:30|445.77|443.77|445.57|443.57|445.77|443.77|445.57|443.57|0
1636610390000|2021-11-11 05:59:50|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636610400000|2021-11-11 06:00:00|445.57|443.57|445.77|443.77|445.77|443.77|445.57|443.57|0
1636610410000|2021-11-11 06:00:10|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636610420000|2021-11-11 06:00:20|445.36|443.36|445.77|443.77|445.77|443.77|445.36|443.36|0
1636610440000|2021-11-11 06:00:40|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636610470000|2021-11-11 06:01:10|446.19|444.19|446.19|444.19|446.19|444.19|446.08|444.08|0
1636610500000|2021-11-11 06:01:40|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636610510000|2021-11-11 06:01:50|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|0
1636610520000|2021-11-11 06:02:00|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636610530000|2021-11-11 06:02:10|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636610540000|2021-11-11 06:02:20|446.08|444.08|445.67|443.67|446.08|444.08|445.67|443.67|0
1636610550000|2021-11-11 06:02:30|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636610560000|2021-11-11 06:02:40|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636610590000|2021-11-11 06:03:10|445.15|443.15|444.95|442.95|445.15|443.15|444.95|442.95|0
1636610610000|2021-11-11 06:03:30|445.15|443.15|445.15|443.15|445.15|443.15|445.15|443.15|0
1636610620000|2021-11-11 06:03:40|444.95|442.95|444.95|442.95|444.95|442.95|444.95|442.95|0
1636610630000|2021-11-11 06:03:50|444.74|442.74|444.74|442.74|444.74|442.74|444.74|442.74|0
1636610640000|2021-11-11 06:04:00|444.95|442.95|444.95|442.95|444.95|442.95|444.74|442.74|0
1636610650000|2021-11-11 06:04:10|445.15|443.15|444.95|442.95|445.15|443.15|444.95|442.95|0
1636610660000|2021-11-11 06:04:20|445.15|443.15|444.95|442.95|445.15|443.15|444.95|442.95|0
1636610670000|2021-11-11 06:04:30|444.74|442.74|444.74|442.74|444.74|442.74|444.74|442.74|0
1636610680000|2021-11-11 06:04:40|444.95|442.95|444.95|442.95|444.95|442.95|444.84|442.84|0
1636610690000|2021-11-11 06:04:50|444.84|442.84|445.15|443.15|445.15|443.15|444.74|442.74|0
1636610700000|2021-11-11 06:05:00|445.36|443.36|445.56|443.56|445.56|443.56|445.36|443.36|0
1636610710000|2021-11-11 06:05:10|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636610720000|2021-11-11 06:05:20|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636610730000|2021-11-11 06:05:30|445.87|443.87|445.77|443.77|445.87|443.87|445.77|443.77|0
1636610750000|2021-11-11 06:05:50|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|0
1636610760000|2021-11-11 06:06:00|445.77|443.77|445.66|443.66|445.77|443.77|445.66|443.66|0
1636610770000|2021-11-11 06:06:10|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636610780000|2021-11-11 06:06:20|445.87|443.87|445.98|443.98|445.98|443.98|445.87|443.87|0
1636610790000|2021-11-11 06:06:30|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636610800000|2021-11-11 06:06:40|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636610810000|2021-11-11 06:06:50|445.77|443.77|445.87|443.87|445.87|443.87|445.77|443.77|0
1636610820000|2021-11-11 06:07:00|445.98|443.98|446.18|444.18|446.18|444.18|445.98|443.98|0
1636610830000|2021-11-11 06:07:10|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636610840000|2021-11-11 06:07:20|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636610850000|2021-11-11 06:07:30|446.28|444.28|446.39|444.39|446.39|444.39|446.28|444.28|0
1636610870000|2021-11-11 06:07:50|446.49|444.49|446.39|444.39|446.59|444.59|446.39|444.39|0
1636610880000|2021-11-11 06:08:00|446.49|444.49|446.59|444.59|446.59|444.59|446.39|444.39|0
1636610890000|2021-11-11 06:08:10|446.39|444.39|446.59|444.59|446.59|444.59|446.39|444.39|0
1636610900000|2021-11-11 06:08:20|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636610910000|2021-11-11 06:08:30|446.9|444.9|446.8|444.8|446.9|444.9|446.8|444.8|0
1636610920000|2021-11-11 06:08:40|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1636610930000|2021-11-11 06:08:50|447.21|445.21|447.01|445.01|447.21|445.21|447.01|445.01|0
1636610940000|2021-11-11 06:09:00|447.11|445.11|447.01|445.01|447.11|445.11|447.01|445.01|0
1636610960000|2021-11-11 06:09:20|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636610970000|2021-11-11 06:09:30|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1636611000000|2021-11-11 06:10:00|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636611010000|2021-11-11 06:10:10|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|0
1636611020000|2021-11-11 06:10:20|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636611030000|2021-11-11 06:10:30|447.01|445.01|446.8|444.8|447.01|445.01|446.8|444.8|0
1636611050000|2021-11-11 06:10:50|447.01|445.01|446.8|444.8|447.01|445.01|446.8|444.8|0
1636611070000|2021-11-11 06:11:10|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1636611080000|2021-11-11 06:11:20|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636611110000|2021-11-11 06:11:50|446.9|444.9|447|445|447|445|446.9|444.9|0
1636611160000|2021-11-11 06:12:40|447.1|445.1|447.21|445.21|447.21|445.21|447.1|445.1|0
1636611170000|2021-11-11 06:12:50|447.1|445.1|447.21|445.21|447.21|445.21|447.1|445.1|0
1636611180000|2021-11-11 06:13:00|447.1|445.1|447.21|445.21|447.21|445.21|447.1|445.1|0
1636611310000|2021-11-11 06:15:10|447|445|447.21|445.21|447.21|445.21|447|445|0
1636611320000|2021-11-11 06:15:20|447|445|447|445|447|445|447|445|0
1636611360000|2021-11-11 06:16:00|447.21|445.21|447.21|445.21|447.21|445.21|447.1|445.1|0
1636611370000|2021-11-11 06:16:10|447.1|445.1|447|445|447.21|445.21|447|445|0
1636611380000|2021-11-11 06:16:20|447.1|445.1|447|445|447.1|445.1|447|445|0
1636611400000|2021-11-11 06:16:40|447.21|445.21|447|445|447.21|445.21|447|445|0
1636611420000|2021-11-11 06:17:00|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|0
1636611430000|2021-11-11 06:17:10|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636611440000|2021-11-11 06:17:20|447|445|447|445|447|445|447|445|0
1636611480000|2021-11-11 06:18:00|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636611490000|2021-11-11 06:18:10|447.62|445.62|447.62|445.62|447.62|445.62|447.62|445.62|0
1636611500000|2021-11-11 06:18:20|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636611510000|2021-11-11 06:18:30|447.62|445.62|447.41|445.41|447.62|445.62|447.41|445.41|0
1636611520000|2021-11-11 06:18:40|447.51|445.51|447.41|445.41|447.51|445.51|447.41|445.41|0
1636611530000|2021-11-11 06:18:50|447.62|445.62|447.62|445.62|447.62|445.62|447.62|445.62|0
1636611550000|2021-11-11 06:19:10|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636611570000|2021-11-11 06:19:30|447.21|445.21|447.62|445.62|447.62|445.62|447.21|445.21|0
1636611590000|2021-11-11 06:19:50|447.83|445.83|447.62|445.62|447.83|445.83|447.62|445.62|0
1636611610000|2021-11-11 06:20:10|447.41|445.41|447.31|445.31|447.41|445.41|447.31|445.31|0
1636611620000|2021-11-11 06:20:20|447.21|445.21|447.21|445.21|447.41|445.41|447.21|445.21|0
1636611630000|2021-11-11 06:20:30|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636611640000|2021-11-11 06:20:40|447.62|445.62|447.41|445.41|447.62|445.62|447.41|445.41|0
1636611660000|2021-11-11 06:21:00|447.62|445.62|447.41|445.41|447.62|445.62|447.41|445.41|0
1636611690000|2021-11-11 06:21:30|447.21|445.21|447.21|445.21|447.21|445.21|447.21|445.21|0
1636611720000|2021-11-11 06:22:00|447.2|445.2|447.41|445.41|447.41|445.41|447.2|445.2|0
1636611730000|2021-11-11 06:22:10|447.2|445.2|447.2|445.2|447.41|445.41|447.2|445.2|0
1636611750000|2021-11-11 06:22:30|447.3|445.3|447.3|445.3|447.3|445.3|447.3|445.3|0
1636611760000|2021-11-11 06:22:40|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636611770000|2021-11-11 06:22:50|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636611780000|2021-11-11 06:23:00|447|445|447|445|447|445|447|445|0
1636611800000|2021-11-11 06:23:20|447.2|445.2|447|445|447.2|445.2|447|445|0
1636611830000|2021-11-11 06:23:50|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636611840000|2021-11-11 06:24:00|447|445|447|445|447|445|447|445|0
1636611850000|2021-11-11 06:24:10|446.79|444.79|447|445|447|445|446.79|444.79|0
1636611870000|2021-11-11 06:24:30|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636611900000|2021-11-11 06:25:00|446.58|444.58|446.58|444.58|446.68|444.68|446.58|444.58|0
1636611910000|2021-11-11 06:25:10|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636611940000|2021-11-11 06:25:40|446.58|444.58|446.58|444.58|446.58|444.58|446.58|444.58|0
1636611950000|2021-11-11 06:25:50|446.79|444.79|446.58|444.58|446.79|444.79|446.58|444.58|0
1636611960000|2021-11-11 06:26:00|446.79|444.79|446.79|444.79|446.79|444.79|446.79|444.79|0
1636612060000|2021-11-11 06:27:40|446.89|444.89|446.89|444.89|446.89|444.89|446.79|444.79|0
1636612070000|2021-11-11 06:27:50|447|445|446.89|444.89|447|445|446.89|444.89|0
1636612080000|2021-11-11 06:28:00|446.99|444.99|446.99|444.99|446.99|444.99|446.99|444.99|0
1636612090000|2021-11-11 06:28:10|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636612130000|2021-11-11 06:28:50|447.3|445.3|447.3|445.3|447.3|445.3|447.2|445.2|0
1636612140000|2021-11-11 06:29:00|447.2|445.2|447.2|445.2|447.3|445.3|447.2|445.2|0
1636612150000|2021-11-11 06:29:10|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636612160000|2021-11-11 06:29:20|447.2|445.2|447.41|445.41|447.41|445.41|447.2|445.2|0
1636612220000|2021-11-11 06:30:20|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636612230000|2021-11-11 06:30:30|447.71|445.71|447.61|445.61|447.71|445.71|447.61|445.61|0
1636612250000|2021-11-11 06:30:50|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636612260000|2021-11-11 06:31:00|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636612280000|2021-11-11 06:31:20|447.82|445.82|447.82|445.82|448.03|446.03|447.82|445.82|0
1636612290000|2021-11-11 06:31:30|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636612300000|2021-11-11 06:31:40|447.92|445.92|448.03|446.03|448.03|446.03|447.92|445.92|0
1636612310000|2021-11-11 06:31:50|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636612320000|2021-11-11 06:32:00|448.03|446.03|448.03|446.03|448.03|446.03|448.03|446.03|0
1636612330000|2021-11-11 06:32:10|447.82|445.82|448.02|446.02|448.02|446.02|447.82|445.82|0
1636612340000|2021-11-11 06:32:20|447.82|445.82|448.02|446.02|448.02|446.02|447.82|445.82|0
1636612390000|2021-11-11 06:33:10|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636612440000|2021-11-11 06:34:00|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636612450000|2021-11-11 06:34:10|447.71|445.71|447.71|445.71|447.71|445.71|447.71|445.71|0
1636612460000|2021-11-11 06:34:20|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636612470000|2021-11-11 06:34:30|447.92|445.92|447.82|445.82|447.92|445.92|447.82|445.82|0
1636612500000|2021-11-11 06:35:00|447.92|445.92|447.92|445.92|448.02|446.02|447.92|445.92|0
1636612510000|2021-11-11 06:35:10|448.02|446.02|448.02|446.02|448.02|446.02|448.02|446.02|0
1636612530000|2021-11-11 06:35:30|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636612580000|2021-11-11 06:36:20|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636612670000|2021-11-11 06:37:50|447.4|445.4|447.4|445.4|447.4|445.4|447.4|445.4|0
1636612680000|2021-11-11 06:38:00|447.5|445.5|447.4|445.4|447.5|445.5|447.4|445.4|0
1636612700000|2021-11-11 06:38:20|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636612800000|2021-11-11 06:40:00|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1636612810000|2021-11-11 06:40:10|448.02|446.02|448.02|446.02|448.02|446.02|448.02|446.02|0
1636612830000|2021-11-11 06:40:30|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1636612850000|2021-11-11 06:40:50|447.71|445.71|447.61|445.61|447.71|445.71|447.61|445.61|0
1636612860000|2021-11-11 06:41:00|447.81|445.81|447.61|445.61|447.81|445.81|447.61|445.61|0
1636612870000|2021-11-11 06:41:10|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1636612920000|2021-11-11 06:42:00|447.91|445.91|448.02|446.02|448.02|446.02|447.81|445.81|0
1636612940000|2021-11-11 06:42:20|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1636612980000|2021-11-11 06:43:00|448.02|446.02|448.02|446.02|448.02|446.02|448.02|446.02|0
1636613070000|2021-11-11 06:44:30|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1636613080000|2021-11-11 06:44:40|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1636613090000|2021-11-11 06:44:50|447.4|445.4|447.4|445.4|447.4|445.4|447.4|445.4|0
1636613100000|2021-11-11 06:45:00|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1636613110000|2021-11-11 06:45:10|447.4|445.4|447.5|445.5|447.6|445.6|447.4|445.4|0
1636613120000|2021-11-11 06:45:20|447.6|445.6|447.4|445.4|447.6|445.6|447.4|445.4|0
1636613140000|2021-11-11 06:45:40|447.19|445.19|446.98|444.98|447.19|445.19|446.98|444.98|0
1636613160000|2021-11-11 06:46:00|446.78|444.78|446.78|444.78|446.78|444.78|446.67|444.67|0
1636613170000|2021-11-11 06:46:10|446.98|444.98|446.88|444.88|446.98|444.98|446.88|444.88|0
1636613180000|2021-11-11 06:46:20|446.78|444.78|446.57|444.57|446.78|444.78|446.57|444.57|0
1636613190000|2021-11-11 06:46:30|446.78|444.78|446.57|444.57|446.78|444.78|446.57|444.57|0
1636613210000|2021-11-11 06:46:50|446.46|444.46|446.46|444.46|446.46|444.46|446.46|444.46|0
1636613220000|2021-11-11 06:47:00|446.36|444.36|446.16|444.16|446.36|444.36|446.16|444.16|0
1636613250000|2021-11-11 06:47:30|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636613280000|2021-11-11 06:48:00|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1636613310000|2021-11-11 06:48:30|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636613320000|2021-11-11 06:48:40|446.05|444.05|445.95|443.95|446.05|444.05|445.95|443.95|0
1636613350000|2021-11-11 06:49:10|446.16|444.16|445.95|443.95|446.16|444.16|445.95|443.95|0
1636613380000|2021-11-11 06:49:40|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636613390000|2021-11-11 06:49:50|445.95|443.95|445.74|443.74|445.95|443.95|445.74|443.74|0
1636613400000|2021-11-11 06:50:00|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1636613440000|2021-11-11 06:50:40|445.74|443.74|445.54|443.54|445.74|443.74|445.54|443.54|0
1636613450000|2021-11-11 06:50:50|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636613460000|2021-11-11 06:51:00|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636613490000|2021-11-11 06:51:30|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1636613500000|2021-11-11 06:51:40|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636613510000|2021-11-11 06:51:50|446.25|444.25|446.16|444.16|446.25|444.25|446.16|444.16|0
1636613520000|2021-11-11 06:52:00|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636613530000|2021-11-11 06:52:10|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1636613560000|2021-11-11 06:52:40|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1636613570000|2021-11-11 06:52:50|446.57|444.57|446.57|444.57|446.77|444.77|446.57|444.57|0
1636613580000|2021-11-11 06:53:00|446.77|444.77|446.57|444.57|446.77|444.77|446.57|444.57|0
1636613590000|2021-11-11 06:53:10|446.77|444.77|446.57|444.57|446.77|444.77|446.57|444.57|0
1636613600000|2021-11-11 06:53:20|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1636613620000|2021-11-11 06:53:40|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1636613640000|2021-11-11 06:54:00|447.39|445.39|447.19|445.19|447.39|445.39|447.19|445.19|0
1636613650000|2021-11-11 06:54:10|447.39|445.39|447.39|445.39|447.39|445.39|447.19|445.19|0
1636613670000|2021-11-11 06:54:30|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1636613710000|2021-11-11 06:55:10|446.98|444.98|446.77|444.77|446.98|444.98|446.77|444.77|0
1636613720000|2021-11-11 06:55:20|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1636613730000|2021-11-11 06:55:30|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1636613740000|2021-11-11 06:55:40|447.08|445.08|446.98|444.98|447.08|445.08|446.98|444.98|0
1636613750000|2021-11-11 06:55:50|447.08|445.08|447.08|445.08|447.08|445.08|447.08|445.08|0
1636613760000|2021-11-11 06:56:00|446.98|444.98|447.18|445.18|447.18|445.18|446.98|444.98|0
1636613810000|2021-11-11 06:56:50|447.28|445.28|447.18|445.18|447.39|445.39|447.18|445.18|0
1636613820000|2021-11-11 06:57:00|447.28|445.28|447.39|445.39|447.39|445.39|447.18|445.18|0
1636613830000|2021-11-11 06:57:10|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636613840000|2021-11-11 06:57:20|447.08|445.08|447.08|445.08|447.18|445.18|447.08|445.08|0
1636613850000|2021-11-11 06:57:30|447.18|445.18|447.08|445.08|447.18|445.18|446.98|444.98|0
1636613860000|2021-11-11 06:57:40|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1636613910000|2021-11-11 06:58:30|446.87|444.87|446.87|444.87|446.87|444.87|446.87|444.87|0
1636613920000|2021-11-11 06:58:40|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1636613950000|2021-11-11 06:59:10|446.77|444.77|447.18|445.18|447.18|445.18|446.77|444.77|0
1636613960000|2021-11-11 06:59:20|447.08|445.08|446.98|444.98|447.08|445.08|446.98|444.98|0
1636613970000|2021-11-11 06:59:30|446.77|444.77|446.77|444.77|446.87|444.87|446.77|444.77|0
1636613980000|2021-11-11 06:59:40|446.87|444.87|446.98|444.98|446.98|444.98|446.87|444.87|0
1636613990000|2021-11-11 06:59:50|447.18|445.18|446.98|444.98|447.18|445.18|446.98|444.98|0
1636614000000|2021-11-11 07:00:00|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614010000|2021-11-11 07:00:10|447.08|445.08|446.98|444.98|447.08|445.08|446.98|444.98|0
1636614040000|2021-11-11 07:00:40|447.07|445.07|447.18|445.18|447.18|445.18|447.07|445.07|0
1636614050000|2021-11-11 07:00:50|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614060000|2021-11-11 07:01:00|447.59|445.59|447.49|445.49|447.59|445.59|447.39|445.39|0
1636614070000|2021-11-11 07:01:10|447.59|445.59|447.18|445.18|447.59|445.59|447.18|445.18|0
1636614080000|2021-11-11 07:01:20|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614090000|2021-11-11 07:01:30|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614100000|2021-11-11 07:01:40|447.28|445.28|447.18|445.18|447.28|445.28|447.18|445.18|0
1636614110000|2021-11-11 07:01:50|447.39|445.39|447.59|445.59|447.59|445.59|447.39|445.39|0
1636614120000|2021-11-11 07:02:00|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614140000|2021-11-11 07:02:20|447.49|445.49|447.59|445.59|447.59|445.59|447.49|445.49|0
1636614150000|2021-11-11 07:02:30|447.8|445.8|448.21|446.21|448.21|446.21|447.8|445.8|0
1636614160000|2021-11-11 07:02:40|448.63|446.63|448.63|446.63|448.63|446.63|448.42|446.42|0
1636614180000|2021-11-11 07:03:00|448.21|446.21|448.21|446.21|448.21|446.21|448.21|446.21|0
1636614190000|2021-11-11 07:03:10|448.31|446.31|448.31|446.31|448.42|446.42|448.31|446.31|0
1636614200000|2021-11-11 07:03:20|448.42|446.42|448.21|446.21|448.42|446.42|448.21|446.21|0
1636614210000|2021-11-11 07:03:30|448.01|446.01|448.01|446.01|448.01|446.01|448.01|446.01|0
1636614220000|2021-11-11 07:03:40|447.8|445.8|447.8|445.8|447.8|445.8|447.8|445.8|0
1636614230000|2021-11-11 07:03:50|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636614240000|2021-11-11 07:04:00|447.69|445.69|447.18|445.18|447.69|445.69|447.18|445.18|0
1636614260000|2021-11-11 07:04:20|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1636614290000|2021-11-11 07:04:50|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614310000|2021-11-11 07:05:10|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614320000|2021-11-11 07:05:20|447.59|445.59|447.18|445.18|447.59|445.59|447.18|445.18|0
1636614330000|2021-11-11 07:05:30|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614360000|2021-11-11 07:06:00|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614370000|2021-11-11 07:06:10|447.39|445.39|447.18|445.18|447.39|445.39|447.18|445.18|0
1636614390000|2021-11-11 07:06:30|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1636614410000|2021-11-11 07:06:50|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614440000|2021-11-11 07:07:20|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1636614450000|2021-11-11 07:07:30|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614460000|2021-11-11 07:07:40|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1636614470000|2021-11-11 07:07:50|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614500000|2021-11-11 07:08:20|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1636614560000|2021-11-11 07:09:20|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614600000|2021-11-11 07:10:00|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636614610000|2021-11-11 07:10:10|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614620000|2021-11-11 07:10:20|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1636614630000|2021-11-11 07:10:30|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636614640000|2021-11-11 07:10:40|447.48|445.48|447.38|445.38|447.48|445.48|447.38|445.38|0
1636614660000|2021-11-11 07:11:00|447.59|445.59|447.38|445.38|447.59|445.59|447.38|445.38|0
1636614670000|2021-11-11 07:11:10|447.28|445.28|447.38|445.38|447.38|445.38|447.28|445.28|0
1636614680000|2021-11-11 07:11:20|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636614690000|2021-11-11 07:11:30|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1636614700000|2021-11-11 07:11:40|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636614730000|2021-11-11 07:12:10|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1636614740000|2021-11-11 07:12:20|447.59|445.59|447.48|445.48|447.59|445.59|447.38|445.38|0
1636614750000|2021-11-11 07:12:30|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636614760000|2021-11-11 07:12:40|447.38|445.38|446.35|444.35|447.38|445.38|446.35|444.35|0
1636614770000|2021-11-11 07:12:50|446.56|444.56|446.35|444.35|446.56|444.56|446.35|444.35|0
1636614780000|2021-11-11 07:13:00|446.56|444.56|446.04|444.04|446.56|444.56|446.04|444.04|0
1636614790000|2021-11-11 07:13:10|446.14|444.14|446.35|444.35|446.35|444.35|446.14|444.14|0
1636614800000|2021-11-11 07:13:20|446.56|444.56|446.76|444.76|446.76|444.76|446.56|444.56|0
1636614810000|2021-11-11 07:13:30|446.56|444.56|446.56|444.56|446.56|444.56|446.56|444.56|0
1636614820000|2021-11-11 07:13:40|446.76|444.76|446.76|444.76|446.76|444.76|446.76|444.76|0
1636614840000|2021-11-11 07:14:00|446.35|444.35|446.24|444.24|446.35|444.35|446.24|444.24|0
1636614850000|2021-11-11 07:14:10|446.35|444.35|446.35|444.35|446.56|444.56|446.35|444.35|0
1636614860000|2021-11-11 07:14:20|446.55|444.55|446.35|444.35|446.55|444.55|446.35|444.35|0
1636614870000|2021-11-11 07:14:30|446.55|444.55|446.35|444.35|446.55|444.55|446.35|444.35|0
1636614890000|2021-11-11 07:14:50|446.45|444.45|446.55|444.55|446.55|444.55|446.45|444.45|0
1636614900000|2021-11-11 07:15:00|446.35|444.35|446.45|444.45|446.55|444.55|446.35|444.35|0
1636614910000|2021-11-11 07:15:10|446.35|444.35|446.55|444.55|446.55|444.55|446.35|444.35|0
1636614930000|2021-11-11 07:15:30|446.76|444.76|446.76|444.76|446.76|444.76|446.76|444.76|0
1636614940000|2021-11-11 07:15:40|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1636614950000|2021-11-11 07:15:50|446.76|444.76|446.76|444.76|446.76|444.76|446.76|444.76|0
1636614960000|2021-11-11 07:16:00|446.97|444.97|447.27|445.27|447.27|445.27|446.97|444.97|0
1636614970000|2021-11-11 07:16:10|447.38|445.38|447.38|445.38|447.38|445.38|447.17|445.17|0
1636614980000|2021-11-11 07:16:20|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1636614990000|2021-11-11 07:16:30|447.27|445.27|447.38|445.38|447.38|445.38|447.27|445.27|0
1636615000000|2021-11-11 07:16:40|447.59|445.59|447.38|445.38|447.59|445.59|447.38|445.38|0
1636615010000|2021-11-11 07:16:50|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636615020000|2021-11-11 07:17:00|447.79|445.79|447.59|445.59|447.79|445.79|447.59|445.59|0
1636615030000|2021-11-11 07:17:10|448|446|448|446|448|446|448|446|0
1636615040000|2021-11-11 07:17:20|447.79|445.79|448|446|448|446|447.79|445.79|0
1636615050000|2021-11-11 07:17:30|447.89|445.89|448|446|448|446|447.89|445.89|0
1636615080000|2021-11-11 07:18:00|448.2|446.2|448.2|446.2|448.41|446.41|448.2|446.2|0
1636615100000|2021-11-11 07:18:20|448.41|446.41|448.2|446.2|448.41|446.41|448.2|446.2|0
1636615110000|2021-11-11 07:18:30|448|446|448|446|448|446|448|446|0
1636615120000|2021-11-11 07:18:40|448.2|446.2|448.2|446.2|448.2|446.2|448.2|446.2|0
1636615140000|2021-11-11 07:19:00|448.3|446.3|448.41|446.41|448.41|446.41|448.2|446.2|0
1636615150000|2021-11-11 07:19:10|448.2|446.2|448.2|446.2|448.41|446.41|448.2|446.2|0
1636615160000|2021-11-11 07:19:20|448.41|446.41|448.1|446.1|448.41|446.41|448.1|446.1|0
1636615170000|2021-11-11 07:19:30|448|446|448|446|448|446|448|446|0
1636615190000|2021-11-11 07:19:50|448.2|446.2|448.2|446.2|448.2|446.2|448.2|446.2|0
1636615200000|2021-11-11 07:20:00|448.41|446.41|448.41|446.41|448.41|446.41|448.2|446.2|0
1636615210000|2021-11-11 07:20:10|448.2|446.2|448.41|446.41|448.41|446.41|448.2|446.2|0
1636615220000|2021-11-11 07:20:20|448.2|446.2|448.41|446.41|448.41|446.41|448.2|446.2|0
1636615230000|2021-11-11 07:20:30|448.2|446.2|448|446|448.2|446.2|448|446|0
1636615250000|2021-11-11 07:20:50|447.79|445.79|447.79|445.79|447.79|445.79|447.79|445.79|0
1636615290000|2021-11-11 07:21:30|448|446|448.2|446.2|448.2|446.2|448|446|0
1636615300000|2021-11-11 07:21:40|448|446|448.1|446.1|448.1|446.1|448|446|0
1636615310000|2021-11-11 07:21:50|448.2|446.2|448|446|448.2|446.2|448|446|0
1636615320000|2021-11-11 07:22:00|448.09|446.09|448.2|446.2|448.41|446.41|448.09|446.09|0
1636615340000|2021-11-11 07:22:20|448.41|446.41|448.41|446.41|448.41|446.41|448.41|446.41|0
1636615360000|2021-11-11 07:22:40|448.62|446.62|448.62|446.62|448.62|446.62|448.62|446.62|0
1636615370000|2021-11-11 07:22:50|448.82|446.82|448.82|446.82|448.82|446.82|448.62|446.62|0
1636615380000|2021-11-11 07:23:00|449.03|447.03|449.03|447.03|449.03|447.03|449.03|447.03|0
1636615390000|2021-11-11 07:23:10|448.82|446.82|448.61|446.61|448.82|446.82|448.61|446.61|0
1636615400000|2021-11-11 07:23:20|448.82|446.82|448.82|446.82|448.82|446.82|448.82|446.82|0
1636615410000|2021-11-11 07:23:30|448.92|446.92|448.82|446.82|448.92|446.92|448.82|446.82|0
1636615420000|2021-11-11 07:23:40|448.61|446.61|448.61|446.61|448.61|446.61|448.61|446.61|0
1636615430000|2021-11-11 07:23:50|448.82|446.82|448.41|446.41|448.82|446.82|448.41|446.41|0
1636615440000|2021-11-11 07:24:00|448.61|446.61|448.61|446.61|448.61|446.61|448.41|446.41|0
1636615450000|2021-11-11 07:24:10|448.71|446.71|448.71|446.71|448.71|446.71|448.71|446.71|0
1636615460000|2021-11-11 07:24:20|448.82|446.82|448.61|446.61|448.82|446.82|448.61|446.61|0
1636615470000|2021-11-11 07:24:30|448.82|446.82|448.82|446.82|448.82|446.82|448.82|446.82|0
1636615490000|2021-11-11 07:24:50|448.61|446.61|448.82|446.82|448.82|446.82|448.61|446.61|0
1636615500000|2021-11-11 07:25:00|449.03|447.03|448.82|446.82|449.03|447.03|448.82|446.82|0
1636615510000|2021-11-11 07:25:10|449.03|447.03|449.03|447.03|449.03|447.03|449.03|447.03|0
1636615530000|2021-11-11 07:25:30|448.82|446.82|448.82|446.82|448.82|446.82|448.82|446.82|0
1636615570000|2021-11-11 07:26:10|448.61|446.61|448.82|446.82|448.82|446.82|448.61|446.61|0
1636615580000|2021-11-11 07:26:20|449.03|447.03|448.82|446.82|449.03|447.03|448.82|446.82|0
1636615590000|2021-11-11 07:26:30|449.03|447.03|449.03|447.03|449.03|447.03|449.03|447.03|0
1636615600000|2021-11-11 07:26:40|448.82|446.82|448.82|446.82|448.82|446.82|448.82|446.82|0
1636615620000|2021-11-11 07:27:00|449.03|447.03|449.23|447.23|449.23|447.23|449.03|447.03|0
1636615630000|2021-11-11 07:27:10|449.03|447.03|449.23|447.23|449.23|447.23|449.03|447.03|0
1636615740000|2021-11-11 07:29:00|449.44|447.44|449.44|447.44|449.44|447.44|449.44|447.44|0
1636615750000|2021-11-11 07:29:10|449.23|447.23|449.65|447.65|449.65|447.65|449.23|447.23|0
1636615770000|2021-11-11 07:29:30|449.85|447.85|449.85|447.85|449.85|447.85|449.65|447.65|0
1636615780000|2021-11-11 07:29:40|449.65|447.65|449.64|447.64|449.65|447.65|449.64|447.64|0
1636615800000|2021-11-11 07:30:00|449.44|447.44|449.44|447.44|449.44|447.44|449.44|447.44|0
1636615810000|2021-11-11 07:30:10|449.64|447.64|449.44|447.44|449.64|447.64|449.44|447.44|0
1636615820000|2021-11-11 07:30:20|449.64|447.64|449.85|447.85|449.85|447.85|449.64|447.64|0
1636615830000|2021-11-11 07:30:30|450.06|448.06|450.06|448.06|450.06|448.06|450.06|448.06|0
1636615850000|2021-11-11 07:30:50|449.85|447.85|449.85|447.85|449.85|447.85|449.85|447.85|0
1636615860000|2021-11-11 07:31:00|450.06|448.06|449.85|447.85|450.06|448.06|449.85|447.85|0
1636615870000|2021-11-11 07:31:10|449.64|447.64|449.85|447.85|449.85|447.85|449.64|447.64|0
1636615880000|2021-11-11 07:31:20|449.64|447.64|449.64|447.64|449.64|447.64|449.64|447.64|0
1636615900000|2021-11-11 07:31:40|449.85|447.85|449.64|447.64|449.85|447.85|449.64|447.64|0
1636615910000|2021-11-11 07:31:50|449.85|447.85|449.44|447.44|449.85|447.85|449.44|447.44|0
1636615920000|2021-11-11 07:32:00|449.23|447.23|449.23|447.23|449.44|447.44|449.23|447.23|0
1636615960000|2021-11-11 07:32:40|449.12|447.12|449.23|447.23|449.23|447.23|449.12|447.12|0
1636615970000|2021-11-11 07:32:50|449.02|447.02|449.02|447.02|449.02|447.02|449.02|447.02|0
1636615980000|2021-11-11 07:33:00|449.44|447.44|449.23|447.23|449.44|447.44|449.23|447.23|0
1636615990000|2021-11-11 07:33:10|449.02|447.02|449.23|447.23|449.23|447.23|449.02|447.02|0
1636616000000|2021-11-11 07:33:20|449.02|447.02|448.82|446.82|449.02|447.02|448.82|446.82|0
1636616010000|2021-11-11 07:33:30|449.02|447.02|449.02|447.02|449.02|447.02|449.02|447.02|0
1636616020000|2021-11-11 07:33:40|448.82|446.82|449.02|447.02|449.02|447.02|448.82|446.82|0
1636616060000|2021-11-11 07:34:20|448.82|446.82|448.82|446.82|448.82|446.82|448.82|446.82|0
1636616070000|2021-11-11 07:34:30|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|0
1636616100000|2021-11-11 07:35:00|448.19|446.19|448.19|446.19|448.19|446.19|448.19|446.19|0
1636616110000|2021-11-11 07:35:10|448.4|446.4|448.19|446.19|448.4|446.4|448.19|446.19|0
1636616120000|2021-11-11 07:35:20|447.99|445.99|448.19|446.19|448.19|446.19|447.99|445.99|0
1636616130000|2021-11-11 07:35:30|448.4|446.4|448.61|446.61|448.61|446.61|448.4|446.4|0
1636616140000|2021-11-11 07:35:40|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|0
1636616150000|2021-11-11 07:35:50|448.61|446.61|448.71|446.71|448.71|446.71|448.61|446.61|0
1636616160000|2021-11-11 07:36:00|448.81|446.81|448.81|446.81|449.02|447.02|448.81|446.81|0
1636616170000|2021-11-11 07:36:10|449.02|447.02|448.81|446.81|449.02|447.02|448.81|446.81|0
1636616180000|2021-11-11 07:36:20|449.02|447.02|448.91|446.91|449.02|447.02|448.81|446.81|0
1636616190000|2021-11-11 07:36:30|449.02|447.02|449.02|447.02|449.02|447.02|449.02|447.02|0
1636616210000|2021-11-11 07:36:50|449.23|447.23|449.23|447.23|449.23|447.23|449.23|447.23|0
1636616220000|2021-11-11 07:37:00|449.02|447.02|449.02|447.02|449.23|447.23|449.02|447.02|0
1636616230000|2021-11-11 07:37:10|449.23|447.23|449.23|447.23|449.23|447.23|449.12|447.12|0
1636616240000|2021-11-11 07:37:20|449.02|447.02|448.91|446.91|449.02|447.02|448.91|446.91|0
1636616250000|2021-11-11 07:37:30|449.02|447.02|449.02|447.02|449.02|447.02|449.02|447.02|0
1636616260000|2021-11-11 07:37:40|448.81|446.81|449.02|447.02|449.02|447.02|448.81|446.81|0
1636616270000|2021-11-11 07:37:50|448.81|446.81|448.91|446.91|448.91|446.91|448.81|446.81|0
1636616280000|2021-11-11 07:38:00|449.02|447.02|449.02|447.02|449.02|447.02|449.02|447.02|0
1636616290000|2021-11-11 07:38:10|448.81|446.81|449.02|447.02|449.02|447.02|448.81|446.81|0
1636616300000|2021-11-11 07:38:20|449.23|447.23|449.23|447.23|449.23|447.23|449.23|447.23|0
1636616310000|2021-11-11 07:38:30|449.64|447.64|449.64|447.64|449.64|447.64|449.64|447.64|0
1636616320000|2021-11-11 07:38:40|449.43|447.43|449.43|447.43|449.43|447.43|449.43|447.43|0
1636616340000|2021-11-11 07:39:00|449.64|447.64|449.64|447.64|449.64|447.64|449.64|447.64|0
1636616350000|2021-11-11 07:39:10|449.43|447.43|449.43|447.43|449.43|447.43|449.43|447.43|0
1636616380000|2021-11-11 07:39:40|449.23|447.23|449.23|447.23|449.23|447.23|449.23|447.23|0
1636616400000|2021-11-11 07:40:00|449.43|447.43|449.43|447.43|449.43|447.43|449.23|447.23|0
1636616430000|2021-11-11 07:40:30|449.64|447.64|449.64|447.64|449.64|447.64|449.64|447.64|0
1636616440000|2021-11-11 07:40:40|449.43|447.43|449.43|447.43|449.43|447.43|449.43|447.43|0
1636616450000|2021-11-11 07:40:50|449.22|447.22|449.22|447.22|449.22|447.22|449.22|447.22|0
1636616510000|2021-11-11 07:41:50|449.02|447.02|449.22|447.22|449.22|447.22|449.02|447.02|0
1636616530000|2021-11-11 07:42:10|449.02|447.02|449.22|447.22|449.22|447.22|449.02|447.02|0
1636616560000|2021-11-11 07:42:40|449.02|447.02|449.02|447.02|449.02|447.02|448.81|446.81|0
1636616570000|2021-11-11 07:42:50|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|0
1636616580000|2021-11-11 07:43:00|448.7|446.7|448.7|446.7|448.81|446.81|448.6|446.6|0
1636616590000|2021-11-11 07:43:10|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|0
1636616600000|2021-11-11 07:43:20|448.91|446.91|448.81|446.81|449.02|447.02|448.81|446.81|0
1636616640000|2021-11-11 07:44:00|449.02|447.02|449.02|447.02|449.02|447.02|448.81|446.81|0
1636616660000|2021-11-11 07:44:20|449.22|447.22|449.02|447.02|449.43|447.43|449.02|447.02|0
1636616680000|2021-11-11 07:44:40|448.81|446.81|448.81|446.81|448.91|446.91|448.81|446.81|0
1636616700000|2021-11-11 07:45:00|449.22|447.22|449.22|447.22|449.22|447.22|449.22|447.22|0
1636616710000|2021-11-11 07:45:10|449.02|447.02|449.22|447.22|449.22|447.22|449.02|447.02|0
1636616730000|2021-11-11 07:45:30|449.32|447.32|449.02|447.02|449.32|447.32|449.02|447.02|0
1636616740000|2021-11-11 07:45:40|448.81|446.81|449.02|447.02|449.02|447.02|448.81|446.81|0
1636616750000|2021-11-11 07:45:50|448.81|446.81|448.6|446.6|448.81|446.81|448.6|446.6|0
1636616760000|2021-11-11 07:46:00|448.7|446.7|448.6|446.6|448.81|446.81|448.6|446.6|0
1636616800000|2021-11-11 07:46:40|448.39|446.39|448.6|446.6|448.6|446.6|448.39|446.39|0
1636616810000|2021-11-11 07:46:50|448.39|446.39|448.39|446.39|448.39|446.39|448.39|446.39|0
1636616820000|2021-11-11 07:47:00|448.6|446.6|448.39|446.39|448.6|446.6|448.39|446.39|0
1636616840000|2021-11-11 07:47:20|448.29|446.29|448.39|446.39|448.39|446.39|448.29|446.29|0
1636616850000|2021-11-11 07:47:30|448.29|446.29|447.98|445.98|448.29|446.29|447.98|445.98|0
1636616860000|2021-11-11 07:47:40|447.87|445.87|447.87|445.87|447.87|445.87|447.87|445.87|0
1636616870000|2021-11-11 07:47:50|447.98|445.98|447.98|445.98|447.98|445.98|447.98|445.98|0
1636616880000|2021-11-11 07:48:00|448.19|446.19|448.39|446.39|448.39|446.39|448.19|446.19|0
1636616890000|2021-11-11 07:48:10|448.19|446.19|448.39|446.39|448.39|446.39|448.19|446.19|0
1636616900000|2021-11-11 07:48:20|447.98|445.98|447.77|445.77|447.98|445.98|447.77|445.77|0
1636616910000|2021-11-11 07:48:30|447.67|445.67|447.36|445.36|447.67|445.67|447.36|445.36|0
1636616920000|2021-11-11 07:48:40|447.15|445.15|447.36|445.36|447.36|445.36|447.15|445.15|0
1636616930000|2021-11-11 07:48:50|447.25|445.25|447.15|445.15|447.36|445.36|447.15|445.15|0
1636616940000|2021-11-11 07:49:00|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636616970000|2021-11-11 07:49:30|447.57|445.57|447.15|445.15|447.57|445.57|447.15|445.15|0
1636617000000|2021-11-11 07:50:00|447.36|445.36|447.15|445.15|447.36|445.36|447.15|445.15|0
1636617010000|2021-11-11 07:50:10|447.25|445.25|446.74|444.74|447.25|445.25|446.74|444.74|0
1636617020000|2021-11-11 07:50:20|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1636617030000|2021-11-11 07:50:30|446.63|444.63|446.63|444.63|446.63|444.63|446.63|444.63|0
1636617040000|2021-11-11 07:50:40|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1636617060000|2021-11-11 07:51:00|446.63|444.63|446.63|444.63|446.63|444.63|446.63|444.63|0
1636617070000|2021-11-11 07:51:10|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1636617120000|2021-11-11 07:52:00|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1636617130000|2021-11-11 07:52:10|446.33|444.33|446.53|444.53|446.53|444.53|446.33|444.33|0
1636617140000|2021-11-11 07:52:20|446.33|444.33|446.53|444.53|446.53|444.53|446.33|444.33|0
1636617150000|2021-11-11 07:52:30|446.74|444.74|446.74|444.74|446.74|444.74|446.53|444.53|0
1636617170000|2021-11-11 07:52:50|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|0
1636617180000|2021-11-11 07:53:00|446.74|444.74|446.94|444.94|446.94|444.94|446.74|444.74|0
1636617190000|2021-11-11 07:53:10|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636617200000|2021-11-11 07:53:20|447.25|445.25|447.15|445.15|447.25|445.25|447.15|445.15|0
1636617210000|2021-11-11 07:53:30|446.94|444.94|446.94|444.94|447.04|445.04|446.94|444.94|0
1636617240000|2021-11-11 07:54:00|447.15|445.15|447.15|445.15|447.25|445.25|447.15|445.15|0
1636617250000|2021-11-11 07:54:10|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636617260000|2021-11-11 07:54:20|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636617280000|2021-11-11 07:54:40|447.36|445.36|447.36|445.36|447.36|445.36|447.15|445.15|0
1636617290000|2021-11-11 07:54:50|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636617300000|2021-11-11 07:55:00|447.25|445.25|447.25|445.25|447.25|445.25|447.15|445.15|0
1636617310000|2021-11-11 07:55:10|447.36|445.36|447.56|445.56|447.56|445.56|447.36|445.36|0
1636617320000|2021-11-11 07:55:20|447.36|445.36|447.36|445.36|447.56|445.56|447.36|445.36|0
1636617350000|2021-11-11 07:55:50|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636617360000|2021-11-11 07:56:00|447.36|445.36|447.15|445.15|447.36|445.36|447.15|445.15|0
1636617370000|2021-11-11 07:56:10|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636617380000|2021-11-11 07:56:20|447.15|445.15|446.94|444.94|447.15|445.15|446.94|444.94|0
1636617390000|2021-11-11 07:56:30|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636617400000|2021-11-11 07:56:40|447.36|445.36|447.15|445.15|447.36|445.36|447.15|445.15|0
1636617410000|2021-11-11 07:56:50|447.25|445.25|447.36|445.36|447.36|445.36|447.25|445.25|0
1636617420000|2021-11-11 07:57:00|447.25|445.25|447.15|445.15|447.36|445.36|447.15|445.15|0
1636617430000|2021-11-11 07:57:10|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636617440000|2021-11-11 07:57:20|447.56|445.56|447.56|445.56|447.56|445.56|447.56|445.56|0
1636617450000|2021-11-11 07:57:30|447.36|445.36|447.36|445.36|447.36|445.36|447.36|445.36|0
1636617460000|2021-11-11 07:57:40|447.35|445.35|447.35|445.35|447.35|445.35|447.35|445.35|0
1636617480000|2021-11-11 07:58:00|447.15|445.15|447.35|445.35|447.35|445.35|447.15|445.15|0
1636617490000|2021-11-11 07:58:10|447.56|445.56|447.56|445.56|447.56|445.56|447.56|445.56|0
1636617500000|2021-11-11 07:58:20|447.45|445.45|447.56|445.56|447.56|445.56|447.45|445.45|0
1636617530000|2021-11-11 07:58:50|447.77|445.77|447.56|445.56|447.77|445.77|447.56|445.56|0
1636617540000|2021-11-11 07:59:00|447.77|445.77|447.97|445.97|447.97|445.97|447.77|445.77|0
1636617550000|2021-11-11 07:59:10|447.77|445.77|447.77|445.77|447.97|445.97|447.77|445.77|0
1636617560000|2021-11-11 07:59:20|447.97|445.97|447.77|445.77|447.97|445.97|447.77|445.77|0
1636617570000|2021-11-11 07:59:30|447.56|445.56|447.35|445.35|447.56|445.56|447.35|445.35|0
1636617580000|2021-11-11 07:59:40|447.25|445.25|447.15|445.15|447.25|445.25|447.15|445.15|0
1636617590000|2021-11-11 07:59:50|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|0
1636617600000|2021-11-11 08:00:00|447.15|445.15|447.87|445.87|447.87|445.87|446.94|444.94|0
1636617610000|2021-11-11 08:00:10|447.97|445.97|447.35|445.35|447.97|445.97|447.35|445.35|0
1636617620000|2021-11-11 08:00:20|447.15|445.15|447.35|445.35|447.35|445.35|447.15|445.15|0
1636617630000|2021-11-11 08:00:30|447.15|445.15|446.94|444.94|447.15|445.15|446.94|444.94|0
1636617640000|2021-11-11 08:00:40|447.15|445.15|447.15|445.15|447.15|445.15|446.94|444.94|0
1636617650000|2021-11-11 08:00:50|446.94|444.94|447.15|445.15|447.35|445.35|446.94|444.94|0
1636617660000|2021-11-11 08:01:00|446.94|444.94|447.66|445.66|447.66|445.66|446.94|444.94|0
1636617670000|2021-11-11 08:01:10|447.56|445.56|448.18|446.18|448.18|446.18|447.35|445.35|0
1636617680000|2021-11-11 08:01:20|448.39|446.39|446.7|444.7|448.39|446.39|446.7|444.7|0
1636617690000|2021-11-11 08:01:30|446.39|444.39|446.39|444.39|446.6|444.6|446.39|444.39|0
1636617700000|2021-11-11 08:01:40|446.6|444.6|446.39|444.39|446.6|444.6|446.39|444.39|0
1636617710000|2021-11-11 08:01:50|446.18|444.18|446.18|444.18|446.18|444.18|445.98|443.98|0
1636617720000|2021-11-11 08:02:00|446.39|444.39|446.28|444.28|446.39|444.39|446.28|444.28|0
1636617730000|2021-11-11 08:02:10|446.39|444.39|446.6|444.6|446.6|444.6|446.39|444.39|0
1636617740000|2021-11-11 08:02:20|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1636617750000|2021-11-11 08:02:30|446.18|444.18|446.28|444.28|446.28|444.28|446.18|444.18|0
1636617760000|2021-11-11 08:02:40|446.39|444.39|446.18|444.18|446.39|444.39|445.98|443.98|0
1636617770000|2021-11-11 08:02:50|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636617780000|2021-11-11 08:03:00|446.18|444.18|446.08|444.08|446.18|444.18|445.98|443.98|0
1636617790000|2021-11-11 08:03:10|445.98|443.98|445.98|443.98|445.98|443.98|445.87|443.87|0
1636617800000|2021-11-11 08:03:20|445.77|443.77|445.36|443.36|445.77|443.77|445.36|443.36|0
1636617810000|2021-11-11 08:03:30|445.56|443.56|445.46|443.46|445.56|443.56|445.46|443.46|0
1636617820000|2021-11-11 08:03:40|445.36|443.36|445.56|443.56|445.56|443.56|445.36|443.36|0
1636617830000|2021-11-11 08:03:50|445.36|443.36|445.36|443.36|445.56|443.56|445.36|443.36|0
1636617840000|2021-11-11 08:04:00|445.56|443.56|445.56|443.56|445.77|443.77|445.56|443.56|0
1636617850000|2021-11-11 08:04:10|445.66|443.66|445.98|443.98|445.98|443.98|445.66|443.66|0
1636617860000|2021-11-11 08:04:20|446.18|444.18|446.6|444.6|446.6|444.6|446.18|444.18|0
1636617870000|2021-11-11 08:04:30|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636617880000|2021-11-11 08:04:40|445.87|443.87|445.56|443.56|445.87|443.87|445.56|443.56|0
1636617890000|2021-11-11 08:04:50|445.77|443.77|445.56|443.56|445.77|443.77|445.56|443.56|0
1636617900000|2021-11-11 08:05:00|445.36|443.76|445.98|444.38|446.19|444.59|445.36|443.76|0
1636617910000|2021-11-11 08:05:10|446.19|444.59|445.98|444.38|446.19|444.59|445.78|444.18|0
1636617920000|2021-11-11 08:05:20|445.78|444.18|445.57|443.97|445.78|444.18|445.57|443.97|0
1636617930000|2021-11-11 08:05:30|445.16|443.56|444.74|443.14|445.16|443.56|444.74|443.14|0
1636617940000|2021-11-11 08:05:40|444.54|442.94|444.33|442.73|444.54|442.94|444.33|442.73|0
1636617950000|2021-11-11 08:05:50|444.54|442.94|444.54|442.94|444.54|442.94|444.33|442.73|0
1636617960000|2021-11-11 08:06:00|444.74|443.14|444.74|443.14|444.74|443.14|444.63|443.03|0
1636617970000|2021-11-11 08:06:10|444.95|443.35|445.15|443.55|445.15|443.55|444.95|443.35|0
1636617980000|2021-11-11 08:06:20|445.36|443.76|445.57|443.97|445.57|443.97|445.36|443.76|0
1636617990000|2021-11-11 08:06:30|445.36|443.76|445.57|443.97|445.57|443.97|445.36|443.76|0
1636618000000|2021-11-11 08:06:40|445.15|443.55|445.77|444.17|445.77|444.17|445.15|443.55|0
1636618010000|2021-11-11 08:06:50|445.57|443.97|446.19|444.59|446.19|444.59|445.57|443.97|0
1636618020000|2021-11-11 08:07:00|446.39|444.79|446.6|445|446.6|445|446.39|444.79|0
1636618030000|2021-11-11 08:07:10|446.81|445.21|447.02|445.42|447.02|445.42|446.81|445.21|0
1636618040000|2021-11-11 08:07:20|446.6|445|446.81|445.21|446.81|445.21|446.6|445|0
1636618050000|2021-11-11 08:07:30|446.6|445|447.02|445.42|447.02|445.42|446.6|445|0
1636618060000|2021-11-11 08:07:40|446.81|445.21|446.81|445.21|446.81|445.21|446.81|445.21|0
1636618070000|2021-11-11 08:07:50|446.6|445|446.6|445|446.6|445|446.6|445|0
1636618080000|2021-11-11 08:08:00|446.39|444.79|446.39|444.79|446.39|444.79|446.39|444.79|0
1636618100000|2021-11-11 08:08:20|446.81|445.21|446.39|444.79|446.81|445.21|446.39|444.79|0
1636618110000|2021-11-11 08:08:30|446.6|445|446.49|444.89|446.81|445.21|446.49|444.89|0
1636618120000|2021-11-11 08:08:40|446.6|445|446.81|445.21|446.81|445.21|446.49|444.89|0
1636618130000|2021-11-11 08:08:50|446.6|445|446.39|444.79|446.6|445|446.39|444.79|0
1636618140000|2021-11-11 08:09:00|446.6|445|446.19|444.59|446.6|445|446.19|444.59|0
1636618150000|2021-11-11 08:09:10|446.39|444.79|446.19|444.59|446.39|444.79|446.19|444.59|0
1636618160000|2021-11-11 08:09:20|446.39|444.79|446.39|444.79|446.39|444.79|446.19|444.59|0
1636618180000|2021-11-11 08:09:40|446.19|444.59|446.6|445|446.6|445|446.19|444.59|0
1636618190000|2021-11-11 08:09:50|446.7|445.1|446.6|445|446.7|445.1|446.6|445|0
1636618200000|2021-11-11 08:10:00|446.39|444.79|446.19|444.59|446.39|444.79|446.19|444.59|0
1636618210000|2021-11-11 08:10:10|446.6|445|447.01|445.41|447.01|445.41|446.6|445|0
1636618220000|2021-11-11 08:10:20|446.81|445.21|446.6|445|446.81|445.21|446.6|445|0
1636618230000|2021-11-11 08:10:30|446.39|444.79|446.39|444.79|446.6|445|446.39|444.79|0
1636618250000|2021-11-11 08:10:50|446.19|444.59|446.39|444.79|446.39|444.79|446.19|444.59|0
1636618260000|2021-11-11 08:11:00|446.6|445|446.19|444.59|446.6|445|446.19|444.59|0
1636618270000|2021-11-11 08:11:10|446.39|444.79|446.19|444.59|446.39|444.79|446.19|444.59|0
1636618280000|2021-11-11 08:11:20|445.98|444.38|445.98|444.38|445.98|444.38|445.98|444.38|0
1636618290000|2021-11-11 08:11:30|446.19|444.59|446.19|444.59|446.19|444.59|446.19|444.59|0
1636618300000|2021-11-11 08:11:40|446.28|444.68|446.49|444.89|446.6|445|446.28|444.68|0
1636618310000|2021-11-11 08:11:50|446.39|444.79|446.6|445|446.81|445.21|446.39|444.79|0
1636618320000|2021-11-11 08:12:00|446.39|444.79|446.81|445.21|446.81|445.21|446.28|444.68|0
1636618330000|2021-11-11 08:12:10|446.6|445|446.6|445|446.6|445|446.6|445|0
1636618340000|2021-11-11 08:12:20|446.39|444.79|446.39|444.79|446.6|445|446.39|444.79|0
1636618350000|2021-11-11 08:12:30|446.49|444.89|446.49|444.89|446.6|445|446.49|444.89|0
1636618360000|2021-11-11 08:12:40|446.39|444.79|446.6|445|446.6|445|446.39|444.79|0
1636618370000|2021-11-11 08:12:50|446.81|445.21|446.8|445.2|446.81|445.21|446.6|445|0
1636618380000|2021-11-11 08:13:00|446.6|445|446.39|444.79|446.6|445|446.39|444.79|0
1636618390000|2021-11-11 08:13:10|446.6|445|446.6|445|446.6|445|446.6|445|0
1636618410000|2021-11-11 08:13:30|446.8|445.2|446.8|445.2|446.8|445.2|446.8|445.2|0
1636618420000|2021-11-11 08:13:40|446.6|445|446.7|445.1|446.8|445.2|446.6|445|0
1636618430000|2021-11-11 08:13:50|446.8|445.2|447.01|445.41|447.01|445.41|446.8|445.2|0
1636618440000|2021-11-11 08:14:00|446.8|445.2|446.7|445.1|446.8|445.2|446.6|445|0
1636618450000|2021-11-11 08:14:10|446.6|445|446.6|445|446.8|445.2|446.6|445|0
1636618460000|2021-11-11 08:14:20|446.8|445.2|446.6|445|446.8|445.2|446.6|445|0
1636618470000|2021-11-11 08:14:30|446.39|444.79|446.6|445|446.6|445|446.39|444.79|0
1636618480000|2021-11-11 08:14:40|446.39|444.79|446.39|444.79|446.39|444.79|446.39|444.79|0
1636618490000|2021-11-11 08:14:50|446.18|444.58|446.18|444.58|446.39|444.79|446.18|444.58|0
1636618500000|2021-11-11 08:15:00|446.39|444.79|446.7|445.1|446.8|445.2|446.39|444.79|0
1636618510000|2021-11-11 08:15:10|446.8|445.2|446.6|445|446.8|445.2|446.6|445|0
1636618520000|2021-11-11 08:15:20|446.7|445.1|446.6|445|446.8|445.2|446.6|445|0
1636618530000|2021-11-11 08:15:30|446.8|445.2|447.01|445.41|447.01|445.41|446.8|445.2|0
1636618540000|2021-11-11 08:15:40|446.8|445.2|447.01|445.41|447.01|445.41|446.8|445.2|0
1636618550000|2021-11-11 08:15:50|446.8|445.2|446.8|445.2|446.8|445.2|446.8|445.2|0
1636618590000|2021-11-11 08:16:30|446.6|445|446.8|445.2|446.8|445.2|446.6|445|0
1636618610000|2021-11-11 08:16:50|447.01|445.41|447.84|446.24|447.84|446.24|447.01|445.41|0
1636618620000|2021-11-11 08:17:00|448.04|446.44|448.25|446.65|448.25|446.65|448.04|446.44|0
1636618630000|2021-11-11 08:17:10|448.04|446.44|448.04|446.44|448.04|446.44|448.04|446.44|0
1636618640000|2021-11-11 08:17:20|448.25|446.65|448.04|446.44|448.46|446.86|448.04|446.44|0
1636618650000|2021-11-11 08:17:30|448.14|446.54|448.46|446.86|448.46|446.86|448.14|446.54|0
1636618660000|2021-11-11 08:17:40|448.67|447.07|448.87|447.27|448.87|447.27|448.67|447.07|0
1636618670000|2021-11-11 08:17:50|448.77|447.17|448.46|446.86|448.77|447.17|448.46|446.86|0
1636618680000|2021-11-11 08:18:00|448.25|446.65|448.04|446.44|448.25|446.65|447.84|446.24|0
1636618690000|2021-11-11 08:18:10|447.84|446.24|447.84|446.24|447.84|446.24|447.84|446.24|0
1636618700000|2021-11-11 08:18:20|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636618710000|2021-11-11 08:18:30|447.42|445.82|447.42|445.82|447.42|445.82|447.42|445.82|0
1636618720000|2021-11-11 08:18:40|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636618730000|2021-11-11 08:18:50|447.42|445.82|447.42|445.82|447.63|446.03|447.42|445.82|0
1636618740000|2021-11-11 08:19:00|447.22|445.62|447.22|445.62|447.22|445.62|447.01|445.41|0
1636618750000|2021-11-11 08:19:10|447.01|445.41|446.8|445.2|447.01|445.41|446.8|445.2|0
1636618760000|2021-11-11 08:19:20|447.01|445.41|446.8|445.2|447.01|445.41|446.8|445.2|0
1636618770000|2021-11-11 08:19:30|447.01|445.41|447.22|445.62|447.22|445.62|447.01|445.41|0
1636618780000|2021-11-11 08:19:40|447.01|445.41|447.21|445.61|447.21|445.61|447.01|445.41|0
1636618790000|2021-11-11 08:19:50|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636618800000|2021-11-11 08:20:00|447.84|446.24|447.84|446.24|448.04|446.44|447.84|446.24|0
1636618810000|2021-11-11 08:20:10|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636618820000|2021-11-11 08:20:20|447.84|446.24|447.94|446.34|447.94|446.34|447.84|446.24|0
1636618830000|2021-11-11 08:20:30|447.84|446.24|447.63|446.03|447.84|446.24|447.63|446.03|0
1636618840000|2021-11-11 08:20:40|447.84|446.24|448.04|446.44|448.04|446.44|447.84|446.24|0
1636618860000|2021-11-11 08:21:00|447.84|446.24|447.63|446.03|447.84|446.24|447.63|446.03|0
1636618870000|2021-11-11 08:21:10|447.84|446.24|447.84|446.24|447.84|446.24|447.84|446.24|0
1636618880000|2021-11-11 08:21:20|447.63|446.03|447.42|445.82|447.63|446.03|447.21|445.61|0
1636618900000|2021-11-11 08:21:40|447.83|446.23|447.42|445.82|447.83|446.23|447.42|445.82|0
1636618910000|2021-11-11 08:21:50|447.63|446.03|448.04|446.44|448.04|446.44|447.63|446.03|0
1636618920000|2021-11-11 08:22:00|447.83|446.23|447.73|446.13|447.83|446.23|447.63|446.03|0
1636618930000|2021-11-11 08:22:10|447.63|446.03|447.63|446.03|447.83|446.23|447.63|446.03|0
1636618940000|2021-11-11 08:22:20|447.42|445.82|447.63|446.03|447.63|446.03|447.42|445.82|0
1636618950000|2021-11-11 08:22:30|447.42|445.82|447.52|445.92|447.52|445.92|447.42|445.82|0
1636618960000|2021-11-11 08:22:40|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636618980000|2021-11-11 08:23:00|447.83|446.23|447.63|446.03|447.83|446.23|447.63|446.03|0
1636619000000|2021-11-11 08:23:20|447.52|445.92|447.42|445.82|447.63|446.03|447.42|445.82|0
1636619010000|2021-11-11 08:23:30|447.52|445.92|447.63|446.03|447.63|446.03|447.52|445.92|0
1636619020000|2021-11-11 08:23:40|447.42|445.82|447.63|446.03|447.63|446.03|447.42|445.82|0
1636619030000|2021-11-11 08:23:50|447.83|446.23|448.04|446.44|448.04|446.44|447.83|446.23|0
1636619040000|2021-11-11 08:24:00|448.14|446.54|448.25|446.65|448.25|446.65|448.14|446.54|0
1636619050000|2021-11-11 08:24:10|448.45|446.85|448.45|446.85|448.45|446.85|448.45|446.85|0
1636619060000|2021-11-11 08:24:20|448.25|446.65|448.25|446.65|448.45|446.85|448.25|446.65|0
1636619070000|2021-11-11 08:24:30|448.04|446.44|448.25|446.65|448.25|446.65|448.04|446.44|0
1636619080000|2021-11-11 08:24:40|448.04|446.44|448.14|446.54|448.14|446.54|448.04|446.44|0
1636619090000|2021-11-11 08:24:50|448.25|446.65|448.25|446.65|448.25|446.65|448.25|446.65|0
1636619100000|2021-11-11 08:25:00|448.14|446.54|448.25|446.65|448.25|446.65|448.14|446.54|0
1636619120000|2021-11-11 08:25:20|448.45|446.85|448.45|446.85|448.45|446.85|448.45|446.85|0
1636619130000|2021-11-11 08:25:30|448.25|446.65|448.25|446.65|448.25|446.65|448.25|446.65|0
1636619140000|2021-11-11 08:25:40|448.04|446.44|447.83|446.23|448.04|446.44|447.83|446.23|0
1636619150000|2021-11-11 08:25:50|447.63|446.03|447.42|445.82|447.63|446.03|447.42|445.82|0
1636619160000|2021-11-11 08:26:00|447.63|446.03|447.63|446.03|447.63|446.03|447.63|446.03|0
1636619170000|2021-11-11 08:26:10|447.93|446.33|447.83|446.23|447.93|446.33|447.83|446.23|0
1636619180000|2021-11-11 08:26:20|447.72|446.12|447.83|446.23|447.83|446.23|447.72|446.12|0
1636619200000|2021-11-11 08:26:40|447.62|446.02|447.62|446.02|447.62|446.02|447.62|446.02|0
1636619210000|2021-11-11 08:26:50|447.83|446.23|447.83|446.23|447.83|446.23|447.83|446.23|0
1636619220000|2021-11-11 08:27:00|447.93|446.33|447.93|446.33|447.93|446.33|447.93|446.33|0
1636619230000|2021-11-11 08:27:10|447.83|446.23|447.83|446.23|448.04|446.44|447.83|446.23|0
1636619240000|2021-11-11 08:27:20|448.04|446.44|447.72|446.12|448.04|446.44|447.72|446.12|0
1636619250000|2021-11-11 08:27:30|447.62|446.02|447.83|446.23|447.83|446.23|447.62|446.02|0
1636619270000|2021-11-11 08:27:50|446.68|445.08|446.58|444.98|446.68|445.08|446.58|444.98|0
1636619280000|2021-11-11 08:28:00|446.79|445.19|446.58|444.98|447|445.4|446.58|444.98|0
1636619290000|2021-11-11 08:28:10|447.1|445.5|447.31|445.71|447.31|445.71|447.1|445.5|0
1636619310000|2021-11-11 08:28:30|447.52|445.92|447.31|445.71|447.52|445.92|447.31|445.71|0
1636619320000|2021-11-11 08:28:40|447.1|445.5|447.1|445.5|447.1|445.5|446.89|445.29|0
1636619330000|2021-11-11 08:28:50|447.31|445.71|447.31|445.71|447.31|445.71|447.31|445.71|0
1636619350000|2021-11-11 08:29:10|447.52|445.92|447.31|445.71|447.52|445.92|447.31|445.71|0
1636619360000|2021-11-11 08:29:20|447.1|445.5|447.1|445.5|447.1|445.5|447.1|445.5|0
1636619380000|2021-11-11 08:29:40|446.89|445.29|446.89|445.29|447.1|445.5|446.89|445.29|0
1636619390000|2021-11-11 08:29:50|447.1|445.5|447.1|445.5|447.1|445.5|447.1|445.5|0
1636619400000|2021-11-11 08:30:00|446.89|445.29|446.89|445.29|446.89|445.29|446.89|445.29|0
1636619410000|2021-11-11 08:30:10|447.1|445.5|446.48|444.88|447.1|445.5|446.48|444.88|0
1636619420000|2021-11-11 08:30:20|446.27|444.67|446.48|444.88|446.48|444.88|446.27|444.67|0
1636619450000|2021-11-11 08:30:50|446.69|445.09|446.58|444.98|446.69|445.09|446.58|444.98|0
1636619460000|2021-11-11 08:31:00|446.27|444.67|446.27|444.67|446.27|444.67|446.06|444.46|0
1636619470000|2021-11-11 08:31:10|446.16|444.56|446.27|444.67|446.37|444.77|446.16|444.56|0
1636619490000|2021-11-11 08:31:30|446.06|444.46|445.86|444.26|446.06|444.46|445.86|444.26|0
1636619500000|2021-11-11 08:31:40|446.06|444.46|445.86|444.26|446.06|444.46|445.86|444.26|0
1636619510000|2021-11-11 08:31:50|445.24|443.64|445.23|443.63|445.24|443.64|445.23|443.63|0
1636619520000|2021-11-11 08:32:00|445.13|443.53|445.23|443.63|445.23|443.63|445.13|443.53|0
1636619530000|2021-11-11 08:32:10|445.03|443.43|445.03|443.43|445.03|443.43|445.03|443.43|0
1636619550000|2021-11-11 08:32:30|444.82|443.22|444.2|442.6|445.03|443.43|444.2|442.6|0
1636619570000|2021-11-11 08:32:50|443.99|442.39|443.89|442.29|443.99|442.39|443.58|441.98|0
1636619580000|2021-11-11 08:33:00|443.99|442.39|443.99|442.39|443.99|442.39|443.79|442.19|0
1636619590000|2021-11-11 08:33:10|444.2|442.6|444.41|442.81|444.41|442.81|444.2|442.6|0
1636619600000|2021-11-11 08:33:20|444.3|442.7|444.41|442.81|444.41|442.81|444.3|442.7|0
1636619610000|2021-11-11 08:33:30|444.2|442.6|444.41|442.81|444.41|442.81|444.2|442.6|0
1636619620000|2021-11-11 08:33:40|444.2|442.6|444.2|442.6|444.2|442.6|444.2|442.6|0
1636619630000|2021-11-11 08:33:50|444.3|442.7|444.3|442.7|444.3|442.7|444.3|442.7|0
1636619640000|2021-11-11 08:34:00|444.61|443.01|444.41|442.81|444.61|443.01|444.41|442.81|0
1636619650000|2021-11-11 08:34:10|444.2|442.6|444.41|442.81|444.41|442.81|444.2|442.6|0
1636619660000|2021-11-11 08:34:20|444.61|443.01|444.61|443.01|444.61|443.01|444.61|443.01|0
1636619670000|2021-11-11 08:34:30|444.41|442.81|444.2|442.6|444.41|442.81|444.2|442.6|0
1636619680000|2021-11-11 08:34:40|443.99|442.39|443.99|442.39|443.99|442.39|443.99|442.39|0
1636619690000|2021-11-11 08:34:50|444.2|442.6|444.41|442.81|444.41|442.81|444.2|442.6|0
1636619700000|2021-11-11 08:35:00|443.99|442.39|444.3|442.7|444.3|442.7|443.99|442.39|0
1636619710000|2021-11-11 08:35:10|443.79|442.19|443.37|441.77|443.79|442.19|443.37|441.77|0
1636619720000|2021-11-11 08:35:20|442.96|441.36|443.16|441.56|443.37|441.77|442.96|441.36|0
1636619730000|2021-11-11 08:35:30|443.37|441.77|442.54|440.94|443.37|441.77|442.54|440.94|0
1636619740000|2021-11-11 08:35:40|442.75|441.15|442.54|440.94|442.75|441.15|442.54|440.94|0
1636619750000|2021-11-11 08:35:50|442.75|441.15|442.75|441.15|442.75|441.15|442.75|441.15|0
1636619760000|2021-11-11 08:36:00|442.96|441.36|442.96|441.36|443.16|441.56|442.96|441.36|0
1636619770000|2021-11-11 08:36:10|442.54|440.94|442.75|441.15|442.75|441.15|442.54|440.94|0
1636619780000|2021-11-11 08:36:20|442.54|440.94|442.75|441.15|442.75|441.15|442.54|440.94|0
1636619810000|2021-11-11 08:36:50|442.96|441.36|442.96|441.36|442.96|441.36|442.96|441.36|0
1636619820000|2021-11-11 08:37:00|442.75|441.15|442.34|440.74|442.75|441.15|442.34|440.74|0
1636619830000|2021-11-11 08:37:10|442.54|440.94|442.54|440.94|442.54|440.94|442.54|440.94|0
1636619840000|2021-11-11 08:37:20|442.75|441.15|442.75|441.15|442.75|441.15|442.75|441.15|0
1636619850000|2021-11-11 08:37:30|442.34|440.74|442.13|440.53|442.34|440.74|442.13|440.53|0
1636619860000|2021-11-11 08:37:40|442.34|440.74|442.34|440.74|442.34|440.74|442.34|440.74|0
1636619870000|2021-11-11 08:37:50|442.23|440.63|442.13|440.53|442.23|440.63|442.13|440.53|0
1636619880000|2021-11-11 08:38:00|442.34|440.74|442.54|440.94|442.54|440.94|442.34|440.74|0
1636619890000|2021-11-11 08:38:10|442.75|441.15|442.75|441.15|442.75|441.15|442.75|441.15|0
1636619900000|2021-11-11 08:38:20|442.96|441.36|443.16|441.56|443.16|441.56|442.96|441.36|0
1636619910000|2021-11-11 08:38:30|443.37|441.77|443.37|441.77|443.37|441.77|443.37|441.77|0
1636619920000|2021-11-11 08:38:40|443.58|441.98|443.78|442.18|443.78|442.18|443.58|441.98|0
1636619930000|2021-11-11 08:38:50|443.68|442.08|443.78|442.18|443.78|442.18|443.58|441.98|0
1636619940000|2021-11-11 08:39:00|443.88|442.28|443.78|442.18|443.88|442.28|443.78|442.18|0
1636619960000|2021-11-11 08:39:20|443.88|442.28|443.88|442.28|443.88|442.28|443.88|442.28|0
1636619970000|2021-11-11 08:39:30|443.78|442.18|443.37|441.77|443.78|442.18|443.37|441.77|0
1636619980000|2021-11-11 08:39:40|443.47|441.87|443.58|441.98|443.58|441.98|443.47|441.87|0
1636619990000|2021-11-11 08:39:50|443.37|441.77|443.58|441.98|443.58|441.98|443.37|441.77|0
1636620000000|2021-11-11 08:40:00|443.78|442.18|443.78|442.18|443.78|442.18|443.78|442.18|0
1636620010000|2021-11-11 08:40:10|443.99|442.39|443.99|442.39|444.2|442.6|443.99|442.39|0
1636620020000|2021-11-11 08:40:20|444.2|442.6|444.2|442.6|444.2|442.6|443.99|442.39|0
1636620040000|2021-11-11 08:40:40|443.99|442.39|443.99|442.39|443.99|442.39|443.99|442.39|0
1636620050000|2021-11-11 08:40:50|443.78|442.18|443.78|442.18|443.78|442.18|443.78|442.18|0
1636620060000|2021-11-11 08:41:00|443.99|442.39|443.99|442.39|443.99|442.39|443.99|442.39|0
1636620070000|2021-11-11 08:41:10|443.78|442.18|443.99|442.39|443.99|442.39|443.78|442.18|0
1636620080000|2021-11-11 08:41:20|443.88|442.28|443.99|442.39|443.99|442.39|443.88|442.28|0
1636620110000|2021-11-11 08:41:50|443.78|442.18|443.78|442.18|443.78|442.18|443.78|442.18|0
1636620130000|2021-11-11 08:42:10|443.99|442.39|444.4|442.8|444.4|442.8|443.99|442.39|0
1636620140000|2021-11-11 08:42:20|444.61|443.01|444.5|442.9|444.61|443.01|444.4|442.8|0
1636620150000|2021-11-11 08:42:30|444.81|443.21|444.61|443.01|444.81|443.21|444.61|443.01|0
1636620160000|2021-11-11 08:42:40|444.81|443.21|444.81|443.21|444.81|443.21|444.81|443.21|0
1636620170000|2021-11-11 08:42:50|444.61|443.01|444.61|443.01|444.71|443.11|444.61|443.01|0
1636620180000|2021-11-11 08:43:00|444.81|443.21|444.81|443.21|444.81|443.21|444.81|443.21|0
1636620190000|2021-11-11 08:43:10|445.02|443.42|445.23|443.63|445.23|443.63|445.02|443.42|0
1636620200000|2021-11-11 08:43:20|445.12|443.52|445.02|443.42|445.23|443.63|445.02|443.42|0
1636620210000|2021-11-11 08:43:30|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1636620220000|2021-11-11 08:43:40|445.44|443.84|445.44|443.84|445.44|443.84|445.44|443.84|0
1636620230000|2021-11-11 08:43:50|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1636620240000|2021-11-11 08:44:00|445.44|443.84|445.43|443.83|445.44|443.84|445.23|443.63|0
1636620250000|2021-11-11 08:44:10|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1636620260000|2021-11-11 08:44:20|445.33|443.73|445.23|443.63|445.43|443.83|445.23|443.63|0
1636620270000|2021-11-11 08:44:30|445.43|443.83|445.43|443.83|445.43|443.83|445.43|443.83|0
1636620290000|2021-11-11 08:44:50|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1636620300000|2021-11-11 08:45:00|445.02|443.42|445.23|443.63|445.23|443.63|445.02|443.42|0
1636620310000|2021-11-11 08:45:10|445.02|443.42|445.02|443.42|445.02|443.42|445.02|443.42|0
1636620340000|2021-11-11 08:45:40|445.23|443.63|445.33|443.73|445.33|443.73|445.23|443.63|0
1636620350000|2021-11-11 08:45:50|445.43|443.83|445.43|443.83|445.43|443.83|445.43|443.83|0
1636620360000|2021-11-11 08:46:00|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1636620380000|2021-11-11 08:46:20|445.02|443.42|445.02|443.42|445.02|443.42|445.02|443.42|0
1636620400000|2021-11-11 08:46:40|444.61|443.01|444.61|443.01|444.61|443.01|444.61|443.01|0
1636620410000|2021-11-11 08:46:50|444.4|442.8|444.4|442.8|444.61|443.01|444.4|442.8|0
1636620420000|2021-11-11 08:47:00|444.61|443.01|444.61|443.01|444.61|443.01|444.61|443.01|0
1636620440000|2021-11-11 08:47:20|444.4|442.8|444.61|443.01|444.61|443.01|444.4|442.8|0
1636620450000|2021-11-11 08:47:30|444.4|442.8|444.61|443.01|444.61|443.01|444.4|442.8|0
1636620470000|2021-11-11 08:47:50|444.7|443.1|444.81|443.21|444.81|443.21|444.7|443.1|0
1636620480000|2021-11-11 08:48:00|444.91|443.31|444.81|443.21|445.02|443.42|444.81|443.21|0
1636620490000|2021-11-11 08:48:10|445.02|443.42|445.02|443.42|445.02|443.42|444.81|443.21|0
1636620510000|2021-11-11 08:48:30|444.81|443.21|444.81|443.21|444.81|443.21|444.81|443.21|0
1636620530000|2021-11-11 08:48:50|444.7|443.1|444.4|442.8|444.7|443.1|444.4|442.8|0
1636620560000|2021-11-11 08:49:20|444.29|442.69|444.4|442.8|444.4|442.8|444.29|442.69|0
1636620580000|2021-11-11 08:49:40|444.6|443|444.6|443|444.6|443|444.6|443|0
1636620600000|2021-11-11 08:50:00|444.4|442.8|444.4|442.8|444.4|442.8|444.4|442.8|0
1636620610000|2021-11-11 08:50:10|444.6|443|444.6|443|444.6|443|444.6|443|0
1636620620000|2021-11-11 08:50:20|444.81|443.21|444.81|443.21|444.81|443.21|444.81|443.21|0
1636620630000|2021-11-11 08:50:30|445.02|443.42|445.02|443.42|445.02|443.42|444.81|443.21|0
1636620650000|2021-11-11 08:50:50|445.22|443.62|445.22|443.62|445.22|443.62|445.22|443.62|0
1636620660000|2021-11-11 08:51:00|445.02|443.42|445.02|443.42|445.02|443.42|445.02|443.42|0
1636620670000|2021-11-11 08:51:10|445.22|443.62|445.02|443.42|445.22|443.62|445.02|443.42|0
1636620680000|2021-11-11 08:51:20|445.22|443.62|445.22|443.62|445.22|443.62|445.22|443.62|0
1636620690000|2021-11-11 08:51:30|445.02|443.42|445.22|443.62|445.22|443.62|445.02|443.42|0
1636620730000|2021-11-11 08:52:10|445.64|444.04|445.64|444.04|445.64|444.04|445.64|444.04|0
1636620740000|2021-11-11 08:52:20|445.43|443.83|445.43|443.83|445.43|443.83|445.43|443.83|0
1636620750000|2021-11-11 08:52:30|445.22|443.62|445.43|443.83|445.43|443.83|445.22|443.62|0
1636620760000|2021-11-11 08:52:40|445.22|443.62|445.43|443.83|445.43|443.83|445.22|443.62|0
1636620770000|2021-11-11 08:52:50|445.64|444.04|445.64|444.04|445.64|444.04|445.64|444.04|0
1636620780000|2021-11-11 08:53:00|445.53|443.93|445.43|443.83|445.64|444.04|445.43|443.83|0
1636620790000|2021-11-11 08:53:10|445.64|444.04|445.64|444.04|445.64|444.04|445.43|443.83|0
1636620810000|2021-11-11 08:53:30|445.43|443.83|445.64|444.04|445.64|444.04|445.43|443.83|0
1636620840000|2021-11-11 08:54:00|446.05|444.45|446.88|445.28|446.88|445.28|446.05|444.45|0
1636620860000|2021-11-11 08:54:20|446.67|445.07|446.46|444.86|446.67|445.07|446.46|444.86|0
1636620870000|2021-11-11 08:54:30|446.26|444.66|446.05|444.45|446.26|444.66|446.05|444.45|0
1636620880000|2021-11-11 08:54:40|446.26|444.66|446.26|444.66|446.26|444.66|446.26|444.66|0
1636620890000|2021-11-11 08:54:50|446.46|444.86|446.46|444.86|446.46|444.86|446.46|444.86|0
1636620900000|2021-11-11 08:55:00|446.26|444.66|446.26|444.66|446.26|444.66|446.26|444.66|0
1636620910000|2021-11-11 08:55:10|446.05|444.45|446.26|444.66|446.26|444.66|446.05|444.45|0
1636620920000|2021-11-11 08:55:20|446.05|444.45|445.84|444.24|446.15|444.55|445.84|444.24|0
1636620930000|2021-11-11 08:55:30|446.05|444.45|446.46|444.86|446.46|444.86|446.05|444.45|0
1636620940000|2021-11-11 08:55:40|446.26|444.66|446.26|444.66|446.26|444.66|446.26|444.66|0
1636620960000|2021-11-11 08:56:00|446.36|444.76|446.46|444.86|446.46|444.86|446.26|444.66|0
1636620980000|2021-11-11 08:56:20|446.26|444.66|446.26|444.66|446.26|444.66|446.26|444.66|0
1636620990000|2021-11-11 08:56:30|446.05|444.45|446.36|444.76|446.36|444.76|446.05|444.45|0
1636621000000|2021-11-11 08:56:40|446.46|444.86|446.46|444.86|446.46|444.86|446.46|444.86|0
1636621010000|2021-11-11 08:56:50|446.26|444.66|446.26|444.66|446.36|444.76|446.26|444.66|0
1636621030000|2021-11-11 08:57:10|446.36|444.76|446.46|444.86|446.46|444.86|446.36|444.76|0
1636621060000|2021-11-11 08:57:40|447.08|445.48|447.08|445.48|447.08|445.48|447.08|445.48|0
1636621080000|2021-11-11 08:58:00|447.29|445.69|447.29|445.69|447.29|445.69|447.29|445.69|0
1636621090000|2021-11-11 08:58:10|446.88|445.28|446.67|445.07|446.88|445.28|446.67|445.07|0
1636621110000|2021-11-11 08:58:30|446.77|445.17|446.67|445.07|446.77|445.17|446.67|445.07|0
1636621120000|2021-11-11 08:58:40|446.88|445.28|446.88|445.28|446.88|445.28|446.88|445.28|0
1636621140000|2021-11-11 08:59:00|447.08|445.48|447.08|445.48|447.08|445.48|447.08|445.48|0
1636621150000|2021-11-11 08:59:10|447.29|445.69|447.18|445.58|447.29|445.69|447.08|445.48|0
1636621160000|2021-11-11 08:59:20|447.08|445.48|447.08|445.48|447.29|445.69|447.08|445.48|0
1636621170000|2021-11-11 08:59:30|446.88|445.28|446.98|445.38|446.98|445.38|446.88|445.28|0
1636621180000|2021-11-11 08:59:40|447.08|445.48|446.88|445.28|447.08|445.48|446.88|445.28|0
1636621200000|2021-11-11 09:00:00|447.08|445.48|447.71|446.11|447.71|446.11|447.08|445.48|0
1636621210000|2021-11-11 09:00:10|447.91|446.31|448.12|446.52|448.12|446.52|447.91|446.31|0
1636621220000|2021-11-11 09:00:20|447.91|446.31|447.7|446.1|447.91|446.31|447.7|446.1|0
1636621230000|2021-11-11 09:00:30|447.5|445.9|447.5|445.9|447.6|446|447.5|445.9|0
1636621240000|2021-11-11 09:00:40|447.29|445.69|447.29|445.69|447.5|445.9|447.29|445.69|0
1636621250000|2021-11-11 09:00:50|447.5|445.9|447.29|445.69|447.5|445.9|447.29|445.69|0
1636621260000|2021-11-11 09:01:00|447.5|445.9|447.5|445.9|447.5|445.9|447.5|445.9|0
1636621270000|2021-11-11 09:01:10|447.29|445.69|447.5|445.9|447.5|445.9|447.29|445.69|0
1636621280000|2021-11-11 09:01:20|447.7|446.1|448.12|446.52|448.12|446.52|447.7|446.1|0
1636621290000|2021-11-11 09:01:30|447.91|446.31|447.7|446.1|447.91|446.31|447.7|446.1|0
1636621300000|2021-11-11 09:01:40|447.5|445.9|447.5|445.9|447.5|445.9|447.5|445.9|0
1636621310000|2021-11-11 09:01:50|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621320000|2021-11-11 09:02:00|447.5|445.9|447.6|446|447.6|446|447.5|445.9|0
1636621330000|2021-11-11 09:02:10|447.5|445.9|447.7|446.1|447.7|446.1|447.5|445.9|0
1636621340000|2021-11-11 09:02:20|447.91|446.31|447.8|446.2|447.91|446.31|447.8|446.2|0
1636621350000|2021-11-11 09:02:30|447.91|446.31|447.91|446.31|448.12|446.52|447.91|446.31|0
1636621360000|2021-11-11 09:02:40|448.33|446.73|448.33|446.73|448.33|446.73|448.33|446.73|0
1636621370000|2021-11-11 09:02:50|448.12|446.52|448.12|446.52|448.12|446.52|447.91|446.31|0
1636621380000|2021-11-11 09:03:00|448.33|446.73|448.53|446.93|448.53|446.93|448.33|446.73|0
1636621390000|2021-11-11 09:03:10|448.33|446.73|448.63|447.03|448.63|447.03|448.33|446.73|0
1636621400000|2021-11-11 09:03:20|448.53|446.93|448.74|447.14|448.74|447.14|448.53|446.93|0
1636621410000|2021-11-11 09:03:30|448.95|447.35|448.95|447.35|448.95|447.35|448.95|447.35|0
1636621430000|2021-11-11 09:03:50|448.74|447.14|448.74|447.14|448.95|447.35|448.74|447.14|0
1636621440000|2021-11-11 09:04:00|448.95|447.35|448.74|447.14|448.95|447.35|448.74|447.14|0
1636621450000|2021-11-11 09:04:10|448.84|447.24|448.74|447.14|448.95|447.35|448.74|447.14|0
1636621460000|2021-11-11 09:04:20|448.53|446.93|448.74|447.14|448.74|447.14|448.53|446.93|0
1636621470000|2021-11-11 09:04:30|448.53|446.93|448.32|446.72|448.53|446.93|448.32|446.72|0
1636621480000|2021-11-11 09:04:40|448.53|446.93|448.42|446.82|448.53|446.93|448.42|446.82|0
1636621490000|2021-11-11 09:04:50|448.32|446.72|448.53|446.93|448.53|446.93|448.32|446.72|0
1636621500000|2021-11-11 09:05:00|448.63|447.03|448.95|447.35|448.95|447.35|448.63|447.03|0
1636621510000|2021-11-11 09:05:10|449.15|447.55|448.74|447.14|449.15|447.55|448.74|447.14|0
1636621520000|2021-11-11 09:05:20|448.53|446.93|449.15|447.55|449.15|447.55|448.53|446.93|0
1636621530000|2021-11-11 09:05:30|448.74|447.14|448.74|447.14|448.74|447.14|448.74|447.14|0
1636621540000|2021-11-11 09:05:40|448.53|446.93|448.32|446.72|448.53|446.93|448.32|446.72|0
1636621550000|2021-11-11 09:05:50|448.12|446.52|447.49|445.89|448.12|446.52|447.49|445.89|0
1636621560000|2021-11-11 09:06:00|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621570000|2021-11-11 09:06:10|447.49|445.89|447.7|446.1|447.7|446.1|447.49|445.89|0
1636621580000|2021-11-11 09:06:20|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636621590000|2021-11-11 09:06:30|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621600000|2021-11-11 09:06:40|447.59|445.99|447.7|446.1|447.7|446.1|447.59|445.99|0
1636621610000|2021-11-11 09:06:50|447.49|445.89|447.49|445.89|447.49|445.89|447.49|445.89|0
1636621620000|2021-11-11 09:07:00|447.7|446.1|447.29|445.69|447.7|446.1|447.29|445.69|0
1636621630000|2021-11-11 09:07:10|447.08|445.48|447.08|445.48|447.08|445.48|447.08|445.48|0
1636621640000|2021-11-11 09:07:20|447.29|445.69|447.49|445.89|447.49|445.89|447.29|445.69|0
1636621650000|2021-11-11 09:07:30|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621660000|2021-11-11 09:07:40|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636621690000|2021-11-11 09:08:10|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621700000|2021-11-11 09:08:20|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636621710000|2021-11-11 09:08:30|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621720000|2021-11-11 09:08:40|447.8|446.2|447.7|446.1|447.8|446.2|447.7|446.1|0
1636621730000|2021-11-11 09:08:50|447.91|446.31|448.11|446.51|448.11|446.51|447.91|446.31|0
1636621740000|2021-11-11 09:09:00|447.91|446.31|448.01|446.41|448.01|446.41|447.91|446.31|0
1636621750000|2021-11-11 09:09:10|447.91|446.31|447.91|446.31|448.11|446.51|447.91|446.31|0
1636621760000|2021-11-11 09:09:20|448.11|446.51|448.21|446.61|448.21|446.61|448.11|446.51|0
1636621770000|2021-11-11 09:09:30|448.32|446.72|448.32|446.72|448.32|446.72|448.11|446.51|0
1636621780000|2021-11-11 09:09:40|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636621790000|2021-11-11 09:09:50|447.91|446.31|447.91|446.31|447.91|446.31|447.91|446.31|0
1636621800000|2021-11-11 09:10:00|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1636621810000|2021-11-11 09:10:10|447.59|445.99|447.59|445.99|447.59|445.99|447.59|445.99|0
1636621820000|2021-11-11 09:10:20|447.49|445.89|447.91|446.31|447.91|446.31|447.28|445.68|0
1636621840000|2021-11-11 09:10:40|448.11|446.51|448.32|446.72|448.32|446.72|448.11|446.51|0
1636621850000|2021-11-11 09:10:50|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636621860000|2021-11-11 09:11:00|448.32|446.72|447.91|446.31|448.32|446.72|447.91|446.31|0
1636621870000|2021-11-11 09:11:10|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636621880000|2021-11-11 09:11:20|448.32|446.72|448.11|446.51|448.32|446.72|448.11|446.51|0
1636621910000|2021-11-11 09:11:50|447.7|446.1|447.91|446.31|447.91|446.31|447.7|446.1|0
1636621920000|2021-11-11 09:12:00|448.11|446.51|448.32|446.72|448.32|446.72|448.11|446.51|0
1636621930000|2021-11-11 09:12:10|448.11|446.51|448.11|446.51|448.11|446.51|448.11|446.51|0
1636621940000|2021-11-11 09:12:20|448.21|446.61|448.53|446.93|448.53|446.93|448.21|446.61|0
1636621950000|2021-11-11 09:12:30|448.63|447.03|448.74|447.14|448.74|447.14|448.63|447.03|0
1636621960000|2021-11-11 09:12:40|448.83|447.23|448.94|447.34|448.94|447.34|448.83|447.23|0
1636621970000|2021-11-11 09:12:50|449.15|447.55|449.36|447.76|449.36|447.76|449.15|447.55|0
1636621980000|2021-11-11 09:13:00|449.15|447.55|449.98|448.38|449.98|448.38|449.15|447.55|0
1636621990000|2021-11-11 09:13:10|450.19|448.59|450.4|448.8|450.4|448.8|450.19|448.59|0
1636622000000|2021-11-11 09:13:20|450.19|448.59|450.6|449|450.6|449|450.19|448.59|0
1636622010000|2021-11-11 09:13:30|450.81|449.21|450.6|449|450.81|449.21|450.6|449|0
1636622030000|2021-11-11 09:13:50|450.4|448.8|450.4|448.8|450.4|448.8|450.4|448.8|0
1636622040000|2021-11-11 09:14:00|450.6|449|450.4|448.8|450.6|449|450.4|448.8|0
1636622050000|2021-11-11 09:14:10|450.19|448.59|450.19|448.59|450.19|448.59|450.19|448.59|0
1636622060000|2021-11-11 09:14:20|450.4|448.8|450.6|449|450.6|449|450.19|448.59|0
1636622070000|2021-11-11 09:14:30|450.4|448.8|450.4|448.8|450.4|448.8|450.4|448.8|0
1636622080000|2021-11-11 09:14:40|450.6|449|450.6|449|450.6|449|450.6|449|0
1636622090000|2021-11-11 09:14:50|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1636622100000|2021-11-11 09:15:00|450.7|449.1|450.7|449.1|450.7|449.1|450.7|449.1|0
1636622110000|2021-11-11 09:15:10|450.4|448.8|450.4|448.8|450.4|448.8|450.4|448.8|0
1636622120000|2021-11-11 09:15:20|450.19|448.59|450.19|448.59|450.4|448.8|450.19|448.59|0
1636622130000|2021-11-11 09:15:30|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636622140000|2021-11-11 09:15:40|450.19|448.59|450.4|448.8|450.4|448.8|450.19|448.59|0
1636622150000|2021-11-11 09:15:50|450.19|448.59|450.19|448.59|450.19|448.59|450.19|448.59|0
1636622170000|2021-11-11 09:16:10|450.39|448.79|450.19|448.59|450.39|448.79|450.19|448.59|0
1636622180000|2021-11-11 09:16:20|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636622220000|2021-11-11 09:17:00|449.77|448.17|450.19|448.59|450.19|448.59|449.77|448.17|0
1636622230000|2021-11-11 09:17:10|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636622240000|2021-11-11 09:17:20|450.19|448.59|449.77|448.17|450.19|448.59|449.77|448.17|0
1636622250000|2021-11-11 09:17:30|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1636622260000|2021-11-11 09:17:40|450.08|448.48|449.98|448.38|450.08|448.48|449.98|448.38|0
1636622270000|2021-11-11 09:17:50|449.77|448.17|449.77|448.17|449.77|448.17|449.77|448.17|0
1636622280000|2021-11-11 09:18:00|449.98|448.38|450.08|448.48|450.19|448.59|449.77|448.17|0
1636622290000|2021-11-11 09:18:10|450.19|448.59|450.19|448.59|450.19|448.59|449.98|448.38|0
1636622310000|2021-11-11 09:18:30|450.39|448.79|450.6|449|450.81|449.21|450.39|448.79|0
1636622330000|2021-11-11 09:18:50|450.81|449.21|450.81|449.21|451.02|449.42|450.81|449.21|0
1636622340000|2021-11-11 09:19:00|450.6|449|450.81|449.21|450.81|449.21|450.6|449|0
1636622350000|2021-11-11 09:19:10|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636622360000|2021-11-11 09:19:20|451.12|449.52|451.22|449.62|451.22|449.62|451.02|449.42|0
1636622400000|2021-11-11 09:20:00|450.81|449.21|451.02|449.42|451.02|449.42|450.81|449.21|0
1636622410000|2021-11-11 09:20:10|450.81|449.21|450.81|449.21|451.02|449.42|450.81|449.21|0
1636622420000|2021-11-11 09:20:20|451.02|449.42|451.02|449.42|451.02|449.42|451.02|449.42|0
1636622430000|2021-11-11 09:20:30|451.12|449.52|451.02|449.42|451.22|449.62|451.02|449.42|0
1636622440000|2021-11-11 09:20:40|451.12|449.52|451.22|449.62|451.22|449.62|451.02|449.42|0
1636622460000|2021-11-11 09:21:00|451.43|449.83|451.43|449.83|451.43|449.83|451.22|449.62|0
1636622470000|2021-11-11 09:21:10|451.22|449.62|451.02|449.42|451.22|449.62|451.02|449.42|0
1636622480000|2021-11-11 09:21:20|450.81|449.21|451.02|449.42|451.02|449.42|450.81|449.21|0
1636622490000|2021-11-11 09:21:30|451.22|449.62|451.12|449.52|451.22|449.62|451.02|449.42|0
1636622500000|2021-11-11 09:21:40|451.43|449.83|451.64|450.04|451.64|450.04|451.22|449.62|0
1636622510000|2021-11-11 09:21:50|451.43|449.83|451.64|450.04|451.64|450.04|451.43|449.83|0
1636622520000|2021-11-11 09:22:00|451.43|449.83|451.43|449.83|451.64|450.04|451.43|449.83|0
1636622530000|2021-11-11 09:22:10|451.64|450.04|451.64|450.04|451.74|450.14|451.64|450.04|0
1636622540000|2021-11-11 09:22:20|451.43|449.83|451.64|450.04|451.64|450.04|451.43|449.83|0
1636622550000|2021-11-11 09:22:30|451.85|450.25|451.85|450.25|451.85|450.25|451.85|450.25|0
1636622560000|2021-11-11 09:22:40|452.06|450.46|451.85|450.25|452.06|450.46|451.85|450.25|0
1636622580000|2021-11-11 09:23:00|451.64|450.04|451.64|450.04|451.64|450.04|451.64|450.04|0
1636622590000|2021-11-11 09:23:10|451.85|450.25|451.64|450.04|451.85|450.25|451.64|450.04|0
1636622600000|2021-11-11 09:23:20|451.85|450.25|451.85|450.25|451.85|450.25|451.85|450.25|0
1636622620000|2021-11-11 09:23:40|452.05|450.45|451.85|450.25|452.05|450.45|451.85|450.25|0
1636622630000|2021-11-11 09:23:50|452.05|450.45|451.85|450.25|452.05|450.45|451.85|450.25|0
1636622640000|2021-11-11 09:24:00|452.05|450.45|451.64|450.04|452.05|450.45|451.64|450.04|0
1636622650000|2021-11-11 09:24:10|451.85|450.25|451.85|450.25|451.85|450.25|451.85|450.25|0
1636622660000|2021-11-11 09:24:20|451.64|450.04|451.64|450.04|451.64|450.04|451.64|450.04|0
1636622690000|2021-11-11 09:24:50|451.85|450.25|451.64|450.04|451.85|450.25|451.64|450.04|0
1636622700000|2021-11-11 09:25:00|451.85|450.25|451.64|450.04|451.85|450.25|451.64|450.04|0
1636622710000|2021-11-11 09:25:10|451.85|450.25|451.64|450.04|451.85|450.25|451.64|450.04|0
1636622760000|2021-11-11 09:26:00|451.43|449.83|451.22|449.62|451.43|449.83|451.22|449.62|0
1636622770000|2021-11-11 09:26:10|451.43|449.83|451.43|449.83|451.43|449.83|451.43|449.83|0
1636622790000|2021-11-11 09:26:30|451.22|449.62|451.43|449.83|451.43|449.83|451.22|449.62|0
1636622800000|2021-11-11 09:26:40|451.64|450.04|451.64|450.04|451.64|450.04|451.64|450.04|0
1636622820000|2021-11-11 09:27:00|451.84|450.24|451.84|450.24|451.84|450.24|451.84|450.24|0
1636622830000|2021-11-11 09:27:10|452.05|450.45|451.84|450.24|452.05|450.45|451.84|450.24|0
1636622840000|2021-11-11 09:27:20|451.94|450.34|451.94|450.34|451.94|450.34|451.94|450.34|0
1636622850000|2021-11-11 09:27:30|451.84|450.24|452.05|450.45|452.05|450.45|451.84|450.24|0
1636622860000|2021-11-11 09:27:40|452.26|450.66|452.88|451.28|452.88|451.28|452.26|450.66|0
1636622870000|2021-11-11 09:27:50|453.09|451.49|453.93|452.33|453.93|452.33|453.09|451.49|0
1636622880000|2021-11-11 09:28:00|453.72|452.12|453.72|452.12|453.72|452.12|453.72|452.12|0
1636622890000|2021-11-11 09:28:10|453.61|452.01|453.72|452.12|453.93|452.33|453.61|452.01|0
1636622900000|2021-11-11 09:28:20|453.93|452.33|454.13|452.53|454.13|452.53|453.93|452.33|0
1636622910000|2021-11-11 09:28:30|453.93|452.33|454.13|452.53|454.13|452.53|453.93|452.33|0
1636622920000|2021-11-11 09:28:40|453.93|452.33|454.13|452.53|454.13|452.53|453.93|452.33|0
1636622930000|2021-11-11 09:28:50|453.72|452.12|453.93|452.33|453.93|452.33|453.72|452.12|0
1636622940000|2021-11-11 09:29:00|453.72|452.12|453.3|451.7|453.72|452.12|453.3|451.7|0
1636622950000|2021-11-11 09:29:10|453.51|451.91|453.51|451.91|453.72|452.12|453.51|451.91|0
1636622970000|2021-11-11 09:29:30|453.72|452.12|453.72|452.12|453.93|452.33|453.72|452.12|0
1636622980000|2021-11-11 09:29:40|453.51|451.91|453.72|452.12|453.72|452.12|453.51|451.91|0
1636622990000|2021-11-11 09:29:50|453.51|451.91|453.3|451.7|453.61|452.01|453.3|451.7|0
1636623000000|2021-11-11 09:30:00|453.72|452.12|453.51|451.91|453.72|452.12|453.51|451.91|0
1636623010000|2021-11-11 09:30:10|453.72|452.12|453.72|452.12|453.72|452.12|453.72|452.12|0
1636623020000|2021-11-11 09:30:20|454.13|452.53|453.93|452.33|454.13|452.53|453.93|452.33|0
1636623030000|2021-11-11 09:30:30|453.72|452.12|453.51|451.91|453.72|452.12|453.51|451.91|0
1636623040000|2021-11-11 09:30:40|453.72|452.12|453.72|452.12|453.72|452.12|453.51|451.91|0
1636623050000|2021-11-11 09:30:50|453.61|452.01|453.61|452.01|453.61|452.01|453.61|452.01|0
1636623060000|2021-11-11 09:31:00|453.92|452.32|453.51|451.91|453.92|452.32|453.51|451.91|0
1636623070000|2021-11-11 09:31:10|453.72|452.12|453.72|452.12|453.92|452.32|453.72|452.12|0
1636623080000|2021-11-11 09:31:20|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1636623100000|2021-11-11 09:31:40|453.72|452.12|454.13|452.53|454.13|452.53|453.72|452.12|0
1636623110000|2021-11-11 09:31:50|454.34|452.74|454.34|452.74|454.34|452.74|454.34|452.74|0
1636623120000|2021-11-11 09:32:00|453.92|452.32|453.92|452.32|453.92|452.32|453.72|452.12|0
1636623130000|2021-11-11 09:32:10|453.72|452.12|453.51|451.91|453.92|452.32|453.51|451.91|0
1636623140000|2021-11-11 09:32:20|453.3|451.7|453.51|451.91|453.51|451.91|453.3|451.7|0
1636623150000|2021-11-11 09:32:30|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636623160000|2021-11-11 09:32:40|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1636623170000|2021-11-11 09:32:50|453.3|451.7|453.51|451.91|453.51|451.91|453.3|451.7|0
1636623180000|2021-11-11 09:33:00|453.3|451.7|453.51|451.91|453.51|451.91|453.3|451.7|0
1636623190000|2021-11-11 09:33:10|453.3|451.7|453.3|451.7|453.51|451.91|453.3|451.7|0
1636623200000|2021-11-11 09:33:20|453.09|451.49|453.3|451.7|453.3|451.7|453.09|451.49|0
1636623220000|2021-11-11 09:33:40|453.51|451.91|453.51|451.91|453.71|452.11|453.51|451.91|0
1636623240000|2021-11-11 09:34:00|453.71|452.11|453.71|452.11|453.71|452.11|453.51|451.91|0
1636623250000|2021-11-11 09:34:10|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1636623260000|2021-11-11 09:34:20|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636623270000|2021-11-11 09:34:30|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636623280000|2021-11-11 09:34:40|453.99|452.39|452.44|450.84|453.99|452.39|452.44|450.84|0
1636623290000|2021-11-11 09:34:50|453.16|451.56|452.96|451.36|453.16|451.56|452.96|451.36|0
1636623300000|2021-11-11 09:35:00|453.16|451.56|453.26|451.66|453.26|451.66|453.16|451.56|0
1636623310000|2021-11-11 09:35:10|453.37|451.77|453.26|451.66|453.37|451.77|453.26|451.66|0
1636623320000|2021-11-11 09:35:20|453.16|451.56|453.58|451.98|453.58|451.98|453.16|451.56|0
1636623330000|2021-11-11 09:35:30|453.37|451.77|453.37|451.77|453.37|451.77|453.37|451.77|0
1636623350000|2021-11-11 09:35:50|453.26|451.66|452.95|451.35|453.37|451.77|452.95|451.35|0
1636623360000|2021-11-11 09:36:00|453.16|451.56|453.05|451.45|453.16|451.56|452.95|451.35|0
1636623370000|2021-11-11 09:36:10|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1636623390000|2021-11-11 09:36:30|453.37|451.77|453.26|451.66|453.37|451.77|453.26|451.66|0
1636623400000|2021-11-11 09:36:40|453.16|451.56|452.95|451.35|453.37|451.77|452.95|451.35|0
1636623410000|2021-11-11 09:36:50|452.75|451.15|452.95|451.35|452.95|451.35|452.75|451.15|0
1636623430000|2021-11-11 09:37:10|453.16|451.56|453.37|451.77|453.37|451.77|453.16|451.56|0
1636623440000|2021-11-11 09:37:20|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1636623450000|2021-11-11 09:37:30|453.37|451.77|453.37|451.77|453.37|451.77|453.37|451.77|0
1636623460000|2021-11-11 09:37:40|453.16|451.56|453.16|451.56|453.37|451.77|453.16|451.56|0
1636623470000|2021-11-11 09:37:50|453.37|451.77|453.37|451.77|453.37|451.77|453.16|451.56|0
1636623490000|2021-11-11 09:38:10|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1636623500000|2021-11-11 09:38:20|452.95|451.35|452.95|451.35|453.16|451.56|452.95|451.35|0
1636623510000|2021-11-11 09:38:30|452.84|451.24|452.84|451.24|452.84|451.24|452.84|451.24|0
1636623520000|2021-11-11 09:38:40|452.95|451.35|452.54|450.94|452.95|451.35|452.54|450.94|0
1636623540000|2021-11-11 09:39:00|452.33|450.73|452.54|450.94|452.54|450.94|452.33|450.73|0
1636623550000|2021-11-11 09:39:10|452.33|450.73|452.54|450.94|452.54|450.94|452.33|450.73|0
1636623560000|2021-11-11 09:39:20|452.33|450.73|452.54|450.94|452.54|450.94|452.33|450.73|0
1636623570000|2021-11-11 09:39:30|452.33|450.73|452.33|450.73|452.33|450.73|452.33|450.73|0
1636623580000|2021-11-11 09:39:40|452.22|450.62|452.33|450.73|452.33|450.73|452.22|450.62|0
1636623590000|2021-11-11 09:39:50|452.54|450.94|452.54|450.94|452.54|450.94|452.54|450.94|0
1636623600000|2021-11-11 09:40:00|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623610000|2021-11-11 09:40:10|452.54|450.94|452.54|450.94|452.54|450.94|452.54|450.94|0
1636623620000|2021-11-11 09:40:20|452.33|450.73|452.54|450.94|452.54|450.94|452.33|450.73|0
1636623630000|2021-11-11 09:40:30|452.33|450.73|452.33|450.73|452.33|450.73|452.33|450.73|0
1636623640000|2021-11-11 09:40:40|452.54|450.94|452.54|450.94|452.54|450.94|452.54|450.94|0
1636623650000|2021-11-11 09:40:50|452.64|451.04|452.33|450.73|452.64|451.04|452.33|450.73|0
1636623680000|2021-11-11 09:41:20|452.54|450.94|452.74|451.14|452.74|451.14|452.54|450.94|0
1636623690000|2021-11-11 09:41:30|452.54|450.94|452.74|451.14|452.74|451.14|452.53|450.93|0
1636623700000|2021-11-11 09:41:40|452.63|451.03|452.33|450.73|452.63|451.03|452.33|450.73|0
1636623710000|2021-11-11 09:41:50|452.53|450.93|452.53|450.93|452.53|450.93|452.53|450.93|0
1636623720000|2021-11-11 09:42:00|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623730000|2021-11-11 09:42:10|452.53|450.93|452.53|450.93|452.74|451.14|452.53|450.93|0
1636623770000|2021-11-11 09:42:50|452.33|450.73|452.53|450.93|452.53|450.93|452.33|450.73|0
1636623780000|2021-11-11 09:43:00|452.43|450.83|452.53|450.93|452.53|450.93|452.43|450.83|0
1636623800000|2021-11-11 09:43:20|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623830000|2021-11-11 09:43:50|452.53|450.93|452.53|450.93|452.53|450.93|452.53|450.93|0
1636623870000|2021-11-11 09:44:30|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623880000|2021-11-11 09:44:40|452.63|451.03|452.53|450.93|452.63|451.03|452.53|450.93|0
1636623890000|2021-11-11 09:44:50|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623900000|2021-11-11 09:45:00|452.84|451.24|452.74|451.14|452.84|451.24|452.74|451.14|0
1636623910000|2021-11-11 09:45:10|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636623920000|2021-11-11 09:45:20|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636623930000|2021-11-11 09:45:30|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636623940000|2021-11-11 09:45:40|453.05|451.45|453.16|451.56|453.16|451.56|453.05|451.45|0
1636623950000|2021-11-11 09:45:50|452.95|451.35|453.16|451.56|453.16|451.56|452.95|451.35|0
1636624000000|2021-11-11 09:46:40|453.37|451.77|453.37|451.77|453.37|451.77|453.37|451.77|0
1636624020000|2021-11-11 09:47:00|453.57|451.97|453.16|451.56|453.57|451.97|453.16|451.56|0
1636624050000|2021-11-11 09:47:30|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636624060000|2021-11-11 09:47:40|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1636624070000|2021-11-11 09:47:50|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624120000|2021-11-11 09:48:40|453.16|451.56|453.16|451.56|453.16|451.56|452.95|451.35|0
1636624130000|2021-11-11 09:48:50|452.95|451.35|453.05|451.45|453.05|451.45|452.95|451.35|0
1636624140000|2021-11-11 09:49:00|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636624150000|2021-11-11 09:49:10|452.74|451.14|452.95|451.35|452.95|451.35|452.74|451.14|0
1636624180000|2021-11-11 09:49:40|452.74|451.14|452.95|451.35|452.95|451.35|452.74|451.14|0
1636624190000|2021-11-11 09:49:50|452.74|451.14|452.95|451.35|452.95|451.35|452.74|451.14|0
1636624240000|2021-11-11 09:50:40|453.15|451.55|452.95|451.35|453.15|451.55|452.95|451.35|0
1636624250000|2021-11-11 09:50:50|453.15|451.55|453.15|451.55|453.15|451.55|453.15|451.55|0
1636624270000|2021-11-11 09:51:10|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624310000|2021-11-11 09:51:50|453.57|451.97|453.57|451.97|453.57|451.97|453.57|451.97|0
1636624320000|2021-11-11 09:52:00|453.78|452.18|453.78|452.18|453.78|452.18|453.78|452.18|0
1636624350000|2021-11-11 09:52:30|453.57|451.97|453.36|451.76|453.57|451.97|453.36|451.76|0
1636624370000|2021-11-11 09:52:50|453.78|452.18|453.78|452.18|453.78|452.18|453.78|452.18|0
1636624380000|2021-11-11 09:53:00|453.99|452.39|453.57|451.97|453.99|452.39|453.57|451.97|0
1636624390000|2021-11-11 09:53:10|453.78|452.18|453.78|452.18|453.78|452.18|453.78|452.18|0
1636624400000|2021-11-11 09:53:20|453.99|452.39|453.99|452.39|453.99|452.39|453.99|452.39|0
1636624410000|2021-11-11 09:53:30|454.2|452.6|454.2|452.6|454.2|452.6|454.2|452.6|0
1636624420000|2021-11-11 09:53:40|453.99|452.39|453.99|452.39|453.99|452.39|453.99|452.39|0
1636624450000|2021-11-11 09:54:10|454.09|452.49|453.99|452.39|454.2|452.6|453.99|452.39|0
1636624460000|2021-11-11 09:54:20|454.09|452.49|454.2|452.6|454.2|452.6|454.09|452.49|0
1636624470000|2021-11-11 09:54:30|453.99|452.39|453.78|452.18|453.99|452.39|453.78|452.18|0
1636624490000|2021-11-11 09:54:50|453.99|452.39|453.78|452.18|453.99|452.39|453.78|452.18|0
1636624500000|2021-11-11 09:55:00|453.99|452.39|453.99|452.39|453.99|452.39|453.99|452.39|0
1636624510000|2021-11-11 09:55:10|453.78|452.18|453.78|452.18|453.78|452.18|453.78|452.18|0
1636624530000|2021-11-11 09:55:30|453.57|451.97|453.78|452.18|453.78|452.18|453.57|451.97|0
1636624550000|2021-11-11 09:55:50|453.57|451.97|453.57|451.97|453.57|451.97|453.57|451.97|0
1636624570000|2021-11-11 09:56:10|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624620000|2021-11-11 09:57:00|453.15|451.55|453.15|451.55|453.36|451.76|453.15|451.55|0
1636624660000|2021-11-11 09:57:40|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624670000|2021-11-11 09:57:50|453.15|451.55|453.36|451.76|453.36|451.76|453.15|451.55|0
1636624690000|2021-11-11 09:58:10|453.15|451.55|453.15|451.55|453.36|451.76|453.15|451.55|0
1636624730000|2021-11-11 09:58:50|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624740000|2021-11-11 09:59:00|453.15|451.55|453.36|451.76|453.36|451.76|453.15|451.55|0
1636624750000|2021-11-11 09:59:10|453.15|451.55|453.36|451.76|453.36|451.76|453.15|451.55|0
1636624760000|2021-11-11 09:59:20|453.46|451.86|453.78|452.18|453.78|452.18|453.46|451.86|0
1636624770000|2021-11-11 09:59:30|453.67|452.07|453.78|452.18|453.78|452.18|453.57|451.97|0
1636624780000|2021-11-11 09:59:40|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636624790000|2021-11-11 09:59:50|453.67|452.07|453.57|451.97|453.67|452.07|453.57|451.97|0
1636624800000|2021-11-11 10:00:00|453.77|452.17|453.57|451.97|453.77|452.17|453.57|451.97|0
1636624810000|2021-11-11 10:00:10|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636624820000|2021-11-11 10:00:20|453.67|452.07|453.57|451.97|453.67|452.07|453.57|451.97|0
1636624880000|2021-11-11 10:01:20|453.36|451.76|453.36|451.76|453.36|451.76|453.36|451.76|0
1636624900000|2021-11-11 10:01:40|453.57|451.97|453.57|451.97|453.57|451.97|453.57|451.97|0
1636624910000|2021-11-11 10:01:50|453.77|452.17|453.57|451.97|453.77|452.17|453.57|451.97|0
1636624920000|2021-11-11 10:02:00|453.77|452.17|453.57|451.97|453.77|452.17|453.57|451.97|0
1636624930000|2021-11-11 10:02:10|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636624940000|2021-11-11 10:02:20|453.98|452.38|453.98|452.38|453.98|452.38|453.98|452.38|0
1636624950000|2021-11-11 10:02:30|453.77|452.17|453.77|452.17|453.98|452.38|453.77|452.17|0
1636624960000|2021-11-11 10:02:40|453.98|452.38|453.77|452.17|453.98|452.38|453.77|452.17|0
1636624970000|2021-11-11 10:02:50|453.98|452.38|453.98|452.38|453.98|452.38|453.98|452.38|0
1636624980000|2021-11-11 10:03:00|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636625020000|2021-11-11 10:03:40|453.56|451.96|453.56|451.96|453.56|451.96|453.56|451.96|0
1636625040000|2021-11-11 10:04:00|453.36|451.76|453.56|451.96|453.56|451.96|453.36|451.76|0
1636625050000|2021-11-11 10:04:10|453.46|451.86|453.77|452.17|453.87|452.27|453.46|451.86|0
1636625060000|2021-11-11 10:04:20|453.98|452.38|453.98|452.38|453.98|452.38|453.98|452.38|0
1636625090000|2021-11-11 10:04:50|454.19|452.59|453.98|452.38|454.19|452.59|453.98|452.38|0
1636625110000|2021-11-11 10:05:10|453.87|452.27|453.98|452.38|453.98|452.38|453.87|452.27|0
1636625120000|2021-11-11 10:05:20|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636625140000|2021-11-11 10:05:40|453.56|451.96|453.56|451.96|453.56|451.96|453.56|451.96|0
1636625180000|2021-11-11 10:06:20|453.77|452.17|453.56|451.96|453.77|452.17|453.56|451.96|0
1636625200000|2021-11-11 10:06:40|453.35|451.75|453.35|451.75|453.35|451.75|453.35|451.75|0
1636625210000|2021-11-11 10:06:50|453.56|451.96|453.56|451.96|453.56|451.96|453.56|451.96|0
1636625220000|2021-11-11 10:07:00|453.77|452.17|453.77|452.17|453.77|452.17|453.77|452.17|0
1636625250000|2021-11-11 10:07:30|453.98|452.38|453.98|452.38|453.98|452.38|453.98|452.38|0
1636625270000|2021-11-11 10:07:50|454.19|452.59|454.19|452.59|454.19|452.59|454.19|452.59|0
1636625290000|2021-11-11 10:08:10|454.4|452.8|454.4|452.8|454.4|452.8|454.4|452.8|0
1636625300000|2021-11-11 10:08:20|454.6|453|454.6|453|454.6|453|454.6|453|0
1636625320000|2021-11-11 10:08:40|454.81|453.21|454.81|453.21|454.81|453.21|454.81|453.21|0
1636625330000|2021-11-11 10:08:50|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625340000|2021-11-11 10:09:00|455.23|453.63|455.02|453.42|455.23|453.63|455.02|453.42|0
1636625350000|2021-11-11 10:09:10|455.12|453.52|455.23|453.63|455.23|453.63|455.12|453.52|0
1636625360000|2021-11-11 10:09:20|455.44|453.84|455.44|453.84|455.44|453.84|455.44|453.84|0
1636625370000|2021-11-11 10:09:30|455.23|453.63|455.23|453.63|455.23|453.63|455.23|453.63|0
1636625380000|2021-11-11 10:09:40|455.02|453.42|455.23|453.63|455.23|453.63|455.02|453.42|0
1636625390000|2021-11-11 10:09:50|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625400000|2021-11-11 10:10:00|455.44|453.84|455.02|453.42|455.44|453.84|455.02|453.42|0
1636625410000|2021-11-11 10:10:10|455.12|453.52|455.02|453.42|455.23|453.63|455.02|453.42|0
1636625420000|2021-11-11 10:10:20|455.23|453.63|455.23|453.63|455.23|453.63|455.23|453.63|0
1636625440000|2021-11-11 10:10:40|455.44|453.84|455.44|453.84|455.44|453.84|455.44|453.84|0
1636625450000|2021-11-11 10:10:50|455.23|453.63|455.44|453.84|455.44|453.84|455.23|453.63|0
1636625460000|2021-11-11 10:11:00|455.23|453.63|455.44|453.84|455.44|453.84|455.23|453.63|0
1636625470000|2021-11-11 10:11:10|455.65|454.05|455.65|454.05|455.65|454.05|455.65|454.05|0
1636625480000|2021-11-11 10:11:20|455.44|453.84|455.65|454.05|455.65|454.05|455.44|453.84|0
1636625490000|2021-11-11 10:11:30|455.44|453.84|455.23|453.63|455.44|453.84|455.23|453.63|0
1636625500000|2021-11-11 10:11:40|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625510000|2021-11-11 10:11:50|455.23|453.63|455.23|453.63|455.23|453.63|455.02|453.42|0
1636625520000|2021-11-11 10:12:00|455.02|453.42|455.02|453.42|455.23|453.63|455.02|453.42|0
1636625550000|2021-11-11 10:12:30|454.81|453.21|454.81|453.21|454.81|453.21|454.81|453.21|0
1636625560000|2021-11-11 10:12:40|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625570000|2021-11-11 10:12:50|454.81|453.21|454.81|453.21|454.81|453.21|454.81|453.21|0
1636625580000|2021-11-11 10:13:00|454.6|453|454.6|453|454.6|453|454.6|453|0
1636625590000|2021-11-11 10:13:10|454.39|452.79|454.6|453|454.6|453|454.39|452.79|0
1636625620000|2021-11-11 10:13:40|454.81|453.21|454.81|453.21|454.81|453.21|454.81|453.21|0
1636625630000|2021-11-11 10:13:50|454.6|453|454.6|453|454.6|453|454.6|453|0
1636625640000|2021-11-11 10:14:00|454.81|453.21|454.81|453.21|454.81|453.21|454.6|453|0
1636625660000|2021-11-11 10:14:20|454.6|453|454.81|453.21|454.81|453.21|454.6|453|0
1636625700000|2021-11-11 10:15:00|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625740000|2021-11-11 10:15:40|455.23|453.63|455.23|453.63|455.23|453.63|455.23|453.63|0
1636625770000|2021-11-11 10:16:10|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1636625780000|2021-11-11 10:16:20|455.02|453.42|455.02|453.42|455.02|453.42|455.02|453.42|0
1636625790000|2021-11-11 10:16:30|455.23|453.63|455.23|453.63|455.23|453.63|455.23|453.63|0
1636625820000|2021-11-11 10:17:00|455.02|453.42|454.81|453.21|455.02|453.42|454.81|453.21|0
1636625860000|2021-11-11 10:17:40|454.6|453|454.6|453|454.6|453|454.6|453|0
1636625870000|2021-11-11 10:17:50|454.39|452.79|454.6|453|454.6|453|454.39|452.79|0
1636625890000|2021-11-11 10:18:10|454.39|452.79|454.39|452.79|454.39|452.79|454.39|452.79|0
1636625920000|2021-11-11 10:18:40|454.6|453|454.6|453|454.6|453|454.6|453|0
1636625930000|2021-11-11 10:18:50|454.81|453.21|454.81|453.21|454.81|453.21|454.81|453.21|0
1636625970000|2021-11-11 10:19:30|454.6|453|454.6|453|454.6|453|454.6|453|0
1636626020000|2021-11-11 10:20:20|454.39|452.79|454.39|452.79|454.39|452.79|454.39|452.79|0
1636626030000|2021-11-11 10:20:30|454.18|452.58|454.18|452.58|454.18|452.58|454.18|452.58|0
1636626050000|2021-11-11 10:20:50|453.97|452.37|453.97|452.37|453.97|452.37|453.97|452.37|0
1636626060000|2021-11-11 10:21:00|453.76|452.16|453.97|452.37|453.97|452.37|453.76|452.16|0
1636626090000|2021-11-11 10:21:30|453.76|452.16|453.86|452.26|453.97|452.37|453.76|452.16|0
1636626100000|2021-11-11 10:21:40|453.97|452.37|453.97|452.37|453.97|452.37|453.76|452.16|0
1636626120000|2021-11-11 10:22:00|454.18|452.58|454.18|452.58|454.18|452.58|453.97|452.37|0
1636626140000|2021-11-11 10:22:20|453.97|452.37|453.97|452.37|453.97|452.37|453.97|452.37|0
1636626150000|2021-11-11 10:22:30|454.18|452.58|453.97|452.37|454.18|452.58|453.97|452.37|0
1636626180000|2021-11-11 10:23:00|454.18|452.58|454.18|452.58|454.18|452.58|453.97|452.37|0
1636626190000|2021-11-11 10:23:10|453.97|452.37|454.18|452.58|454.18|452.58|453.97|452.37|0
1636626230000|2021-11-11 10:23:50|454.39|452.79|454.18|452.58|454.39|452.79|454.18|452.58|0
1636626260000|2021-11-11 10:24:20|454.39|452.79|454.39|452.79|454.39|452.79|454.39|452.79|0
1636626270000|2021-11-11 10:24:30|454.18|452.58|454.39|452.79|454.39|452.79|454.18|452.58|0
1636626280000|2021-11-11 10:24:40|454.18|452.58|454.39|452.79|454.39|452.79|454.18|452.58|0
1636626290000|2021-11-11 10:24:50|454.18|452.58|453.97|452.37|454.18|452.58|453.97|452.37|0
1636626300000|2021-11-11 10:25:00|454.18|452.58|454.18|452.58|454.18|452.58|454.18|452.58|0
1636626310000|2021-11-11 10:25:10|454.39|452.79|454.18|452.58|454.39|452.79|454.18|452.58|0
1636626330000|2021-11-11 10:25:30|453.97|452.37|453.97|452.37|453.97|452.37|453.97|452.37|0
1636626340000|2021-11-11 10:25:40|454.07|452.47|454.18|452.58|454.18|452.58|454.07|452.47|0
1636626350000|2021-11-11 10:25:50|453.97|452.37|453.97|452.37|453.97|452.37|453.97|452.37|0
1636626360000|2021-11-11 10:26:00|453.76|452.16|453.76|452.16|453.76|452.16|453.76|452.16|0
1636626390000|2021-11-11 10:26:30|453.55|451.95|453.55|451.95|453.55|451.95|453.55|451.95|0
1636626400000|2021-11-11 10:26:40|453.76|452.16|453.55|451.95|453.76|452.16|453.55|451.95|0
1636626430000|2021-11-11 10:27:10|453.34|451.74|453.34|451.74|453.34|451.74|453.34|451.74|0
1636626440000|2021-11-11 10:27:20|453.55|451.95|453.55|451.95|453.55|451.95|453.55|451.95|0
1636626480000|2021-11-11 10:28:00|453.76|452.16|453.97|452.37|453.97|452.37|453.76|452.16|0
1636626490000|2021-11-11 10:28:10|454.18|452.58|454.18|452.58|454.18|452.58|454.18|452.58|0
1636626510000|2021-11-11 10:28:30|454.38|452.78|454.38|452.78|454.38|452.78|454.38|452.78|0
1636626540000|2021-11-11 10:29:00|454.59|452.99|454.59|452.99|454.59|452.99|454.59|452.99|0
1636626570000|2021-11-11 10:29:30|454.38|452.78|454.59|452.99|454.59|452.99|454.38|452.78|0
1636626600000|2021-11-11 10:30:00|454.38|452.78|454.17|452.57|454.38|452.78|454.17|452.57|0
1636626620000|2021-11-11 10:30:20|453.97|452.37|454.17|452.57|454.17|452.57|453.97|452.37|0
1636626640000|2021-11-11 10:30:40|453.97|452.37|453.97|452.37|453.97|452.37|453.97|452.37|0
1636626660000|2021-11-11 10:31:00|453.76|452.16|453.55|451.95|453.76|452.16|453.55|451.95|0
1636626670000|2021-11-11 10:31:10|453.76|452.16|453.55|451.95|453.76|452.16|453.55|451.95|0
1636626690000|2021-11-11 10:31:30|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1636626700000|2021-11-11 10:31:40|452.71|451.11|452.71|451.11|452.71|451.11|452.71|451.11|0
1636626720000|2021-11-11 10:32:00|452.51|450.91|452.51|450.91|452.51|450.91|452.51|450.91|0
1636626730000|2021-11-11 10:32:10|452.71|451.11|452.71|451.11|452.71|451.11|452.51|450.91|0
1636626740000|2021-11-11 10:32:20|452.51|450.91|452.51|450.91|452.51|450.91|452.4|450.8|0
1636626750000|2021-11-11 10:32:30|452.3|450.7|452.3|450.7|452.3|450.7|452.3|450.7|0
1636626760000|2021-11-11 10:32:40|452.51|450.91|452.51|450.91|452.51|450.91|452.51|450.91|0
1636626770000|2021-11-11 10:32:50|452.3|450.7|452.4|450.8|452.4|450.8|452.3|450.7|0
1636626780000|2021-11-11 10:33:00|452.51|450.91|452.51|450.91|452.51|450.91|452.51|450.91|0
1636626790000|2021-11-11 10:33:10|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1636626800000|2021-11-11 10:33:20|453.13|451.53|453.13|451.53|453.13|451.53|453.13|451.53|0
1636626810000|2021-11-11 10:33:30|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1636626820000|2021-11-11 10:33:40|453.13|451.53|453.13|451.53|453.13|451.53|453.13|451.53|0
1636626840000|2021-11-11 10:34:00|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1636626850000|2021-11-11 10:34:10|453.13|451.53|453.13|451.53|453.13|451.53|453.13|451.53|0
1636626880000|2021-11-11 10:34:40|453.34|451.74|453.13|451.53|453.34|451.74|453.13|451.53|0
1636626890000|2021-11-11 10:34:50|453.23|451.63|453.23|451.63|453.23|451.63|453.23|451.63|0
1636626900000|2021-11-11 10:35:00|453.13|451.53|453.13|451.53|453.13|451.53|453.13|451.53|0
1636626920000|2021-11-11 10:35:20|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1636626930000|2021-11-11 10:35:30|452.81|451.21|452.71|451.11|452.81|451.21|452.71|451.11|0
1636626940000|2021-11-11 10:35:40|452.81|451.21|452.92|451.32|452.92|451.32|452.81|451.21|0
1636626950000|2021-11-11 10:35:50|452.71|451.11|452.71|451.11|452.71|451.11|452.71|451.11|0
1636626990000|2021-11-11 10:36:30|452.81|451.21|452.81|451.21|452.81|451.21|452.81|451.21|0
1636627000000|2021-11-11 10:36:40|452.92|451.32|452.71|451.11|452.92|451.32|452.71|451.11|0
1636627010000|2021-11-11 10:36:50|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627020000|2021-11-11 10:37:00|452.71|451.11|452.71|451.11|452.71|451.11|452.6|451|0
1636627030000|2021-11-11 10:37:10|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627040000|2021-11-11 10:37:20|452.71|451.11|452.71|451.11|452.71|451.11|452.71|451.11|0
1636627050000|2021-11-11 10:37:30|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627060000|2021-11-11 10:37:40|452.71|451.11|452.5|450.9|452.71|451.11|452.5|450.9|0
1636627080000|2021-11-11 10:38:00|452.39|450.79|452.5|450.9|452.5|450.9|452.39|450.79|0
1636627090000|2021-11-11 10:38:10|452.29|450.69|452.29|450.69|452.29|450.69|452.29|450.69|0
1636627100000|2021-11-11 10:38:20|452.09|450.49|452.09|450.49|452.09|450.49|452.09|450.49|0
1636627110000|2021-11-11 10:38:30|451.88|450.28|451.67|450.07|451.88|450.28|451.67|450.07|0
1636627120000|2021-11-11 10:38:40|451.46|449.86|451.05|449.45|451.46|449.86|451.05|449.45|0
1636627130000|2021-11-11 10:38:50|450.84|449.24|450.84|449.24|450.84|449.24|450.84|449.24|0
1636627140000|2021-11-11 10:39:00|451.25|449.65|451.25|449.65|451.25|449.65|451.25|449.65|0
1636627150000|2021-11-11 10:39:10|451.04|449.44|450.84|449.24|451.04|449.44|450.63|449.03|0
1636627160000|2021-11-11 10:39:20|450.73|449.13|450.63|449.03|450.84|449.24|450.63|449.03|0
1636627170000|2021-11-11 10:39:30|450.84|449.24|450.84|449.24|450.84|449.24|450.73|449.13|0
1636627190000|2021-11-11 10:39:50|451.04|449.44|450.84|449.24|451.04|449.44|450.84|449.24|0
1636627210000|2021-11-11 10:40:10|450.73|449.13|450.63|449.03|450.73|449.13|450.63|449.03|0
1636627220000|2021-11-11 10:40:20|450.84|449.24|450.84|449.24|450.84|449.24|450.63|449.03|0
1636627230000|2021-11-11 10:40:30|451.04|449.44|451.25|449.65|451.25|449.65|451.04|449.44|0
1636627240000|2021-11-11 10:40:40|451.14|449.54|451.04|449.44|451.14|449.54|451.04|449.44|0
1636627250000|2021-11-11 10:40:50|451.46|449.86|451.46|449.86|451.46|449.86|451.46|449.86|0
1636627260000|2021-11-11 10:41:00|451.67|450.07|451.56|449.96|451.67|450.07|451.46|449.86|0
1636627270000|2021-11-11 10:41:10|451.46|449.86|451.67|450.07|451.67|450.07|451.46|449.86|0
1636627280000|2021-11-11 10:41:20|451.46|449.86|451.25|449.65|451.46|449.86|451.25|449.65|0
1636627290000|2021-11-11 10:41:30|451.46|449.86|451.56|449.96|451.56|449.96|451.46|449.86|0
1636627300000|2021-11-11 10:41:40|451.67|450.07|451.46|449.86|451.67|450.07|451.46|449.86|0
1636627310000|2021-11-11 10:41:50|451.25|449.65|451.25|449.65|451.25|449.65|451.25|449.65|0
1636627320000|2021-11-11 10:42:00|451.46|449.86|451.46|449.86|451.46|449.86|451.46|449.86|0
1636627340000|2021-11-11 10:42:20|451.67|450.07|451.67|450.07|451.67|450.07|451.67|450.07|0
1636627350000|2021-11-11 10:42:30|451.88|450.28|451.88|450.28|451.88|450.28|451.88|450.28|0
1636627370000|2021-11-11 10:42:50|451.98|450.38|452.08|450.48|452.08|450.48|451.98|450.38|0
1636627380000|2021-11-11 10:43:00|451.88|450.28|451.88|450.28|451.88|450.28|451.88|450.28|0
1636627390000|2021-11-11 10:43:10|451.77|450.17|451.67|450.07|451.77|450.17|451.67|450.07|0
1636627400000|2021-11-11 10:43:20|451.88|450.28|451.88|450.28|451.88|450.28|451.88|450.28|0
1636627410000|2021-11-11 10:43:30|451.87|450.27|451.87|450.27|451.87|450.27|451.87|450.27|0
1636627420000|2021-11-11 10:43:40|452.08|450.48|452.08|450.48|452.08|450.48|452.08|450.48|0
1636627450000|2021-11-11 10:44:10|451.87|450.27|451.67|450.07|451.87|450.27|451.67|450.07|0
1636627460000|2021-11-11 10:44:20|451.87|450.27|451.87|450.27|451.87|450.27|451.87|450.27|0
1636627470000|2021-11-11 10:44:30|451.67|450.07|451.67|450.07|451.67|450.07|451.67|450.07|0
1636627480000|2021-11-11 10:44:40|451.46|449.86|451.46|449.86|451.46|449.86|451.46|449.86|0
1636627490000|2021-11-11 10:44:50|451.67|450.07|451.56|449.96|451.67|450.07|451.46|449.86|0
1636627500000|2021-11-11 10:45:00|451.46|449.86|451.67|450.07|451.67|450.07|451.46|449.86|0
1636627530000|2021-11-11 10:45:30|451.77|450.17|451.87|450.27|451.87|450.27|451.67|450.07|0
1636627540000|2021-11-11 10:45:40|451.67|450.07|452.08|450.48|452.08|450.48|451.67|450.07|0
1636627570000|2021-11-11 10:46:10|451.87|450.27|451.97|450.37|451.97|450.37|451.87|450.27|0
1636627580000|2021-11-11 10:46:20|452.08|450.48|452.08|450.48|452.08|450.48|452.08|450.48|0
1636627590000|2021-11-11 10:46:30|452.29|450.69|452.29|450.69|452.29|450.69|452.29|450.69|0
1636627600000|2021-11-11 10:46:40|452.18|450.58|452.29|450.69|452.29|450.69|452.18|450.58|0
1636627650000|2021-11-11 10:47:30|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627660000|2021-11-11 10:47:40|452.71|451.11|452.71|451.11|452.71|451.11|452.71|451.11|0
1636627690000|2021-11-11 10:48:10|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627700000|2021-11-11 10:48:20|452.6|451|452.71|451.11|452.71|451.11|452.6|451|0
1636627730000|2021-11-11 10:48:50|452.7|451.1|452.7|451.1|452.7|451.1|452.7|451.1|0
1636627740000|2021-11-11 10:49:00|452.5|450.9|452.5|450.9|452.7|451.1|452.5|450.9|0
1636627750000|2021-11-11 10:49:10|452.29|450.69|452.39|450.79|452.5|450.9|452.29|450.69|0
1636627760000|2021-11-11 10:49:20|452.29|450.69|452.5|450.9|452.5|450.9|452.29|450.69|0
1636627770000|2021-11-11 10:49:30|452.29|450.69|452.29|450.69|452.29|450.69|452.29|450.69|0
1636627780000|2021-11-11 10:49:40|452.5|450.9|452.5|450.9|452.5|450.9|452.5|450.9|0
1636627800000|2021-11-11 10:50:00|452.29|450.69|452.29|450.69|452.5|450.9|452.29|450.69|0
1636627850000|2021-11-11 10:50:50|452.39|450.79|452.5|450.9|452.5|450.9|452.39|450.79|0
1636627870000|2021-11-11 10:51:10|452.29|450.69|452.08|450.48|452.29|450.69|452.08|450.48|0
1636627900000|2021-11-11 10:51:40|452.29|450.69|452.29|450.69|452.29|450.69|452.29|450.69|0
1636627910000|2021-11-11 10:51:50|452.08|450.48|451.87|450.27|452.08|450.48|451.87|450.27|0
1636627920000|2021-11-11 10:52:00|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1636627930000|2021-11-11 10:52:10|451.87|450.27|451.66|450.06|451.87|450.27|451.66|450.06|0
1636627940000|2021-11-11 10:52:20|451.87|450.27|452.08|450.48|452.08|450.48|451.87|450.27|0
1636627950000|2021-11-11 10:52:30|452.29|450.69|452.08|450.48|452.29|450.69|452.08|450.48|0
1636627960000|2021-11-11 10:52:40|452.29|450.69|451.87|450.27|452.29|450.69|451.87|450.27|0
1636627970000|2021-11-11 10:52:50|451.97|450.37|451.87|450.27|451.97|450.37|451.87|450.27|0
1636628010000|2021-11-11 10:53:30|451.76|450.16|451.87|450.27|451.87|450.27|451.76|450.16|0
1636628020000|2021-11-11 10:53:40|451.66|450.06|451.87|450.27|451.87|450.27|451.66|450.06|0
1636628030000|2021-11-11 10:53:50|451.76|450.16|452.08|450.48|452.08|450.48|451.76|450.16|0
1636628040000|2021-11-11 10:54:00|452.29|450.69|452.49|450.89|452.49|450.89|452.29|450.69|0
1636628070000|2021-11-11 10:54:30|452.7|451.1|452.7|451.1|452.7|451.1|452.7|451.1|0
1636628080000|2021-11-11 10:54:40|452.49|450.89|452.49|450.89|452.49|450.89|452.49|450.89|0
1636628090000|2021-11-11 10:54:50|452.28|450.68|452.28|450.68|452.28|450.68|452.28|450.68|0
1636628100000|2021-11-11 10:55:00|452.49|450.89|452.7|451.1|452.7|451.1|452.49|450.89|0
1636628130000|2021-11-11 10:55:30|452.49|450.89|452.49|450.89|452.7|451.1|452.49|450.89|0
1636628140000|2021-11-11 10:55:40|452.7|451.1|452.7|451.1|452.7|451.1|452.7|451.1|0
1636628150000|2021-11-11 10:55:50|452.49|450.89|452.49|450.89|452.49|450.89|452.49|450.89|0
1636628160000|2021-11-11 10:56:00|452.08|450.48|452.28|450.68|452.28|450.68|452.08|450.48|0
1636628170000|2021-11-11 10:56:10|452.08|450.48|452.08|450.48|452.08|450.48|452.08|450.48|0
1636628180000|2021-11-11 10:56:20|451.97|450.37|452.08|450.48|452.08|450.48|451.97|450.37|0
1636628220000|2021-11-11 10:57:00|452.28|450.68|452.49|450.89|452.49|450.89|452.28|450.68|0
1636628230000|2021-11-11 10:57:10|452.28|450.68|452.28|450.68|452.28|450.68|452.28|450.68|0
1636628240000|2021-11-11 10:57:20|452.08|450.48|452.08|450.48|452.18|450.58|452.08|450.48|0
1636628270000|2021-11-11 10:57:50|452.17|450.57|452.07|450.47|452.17|450.57|452.07|450.47|0
1636628280000|2021-11-11 10:58:00|452.17|450.57|452.28|450.68|452.28|450.68|452.17|450.57|0
1636628290000|2021-11-11 10:58:10|451.87|450.27|451.87|450.27|451.87|450.27|451.87|450.27|0
1636628300000|2021-11-11 10:58:20|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1636628310000|2021-11-11 10:58:30|451.87|450.27|451.76|450.16|451.87|450.27|451.66|450.06|0
1636628320000|2021-11-11 10:58:40|451.87|450.27|451.87|450.27|451.87|450.27|451.87|450.27|0
1636628380000|2021-11-11 10:59:40|451.66|450.06|451.87|450.27|451.87|450.27|451.66|450.06|0
1636628400000|2021-11-11 11:00:00|451.66|450.06|451.87|450.27|451.87|450.27|451.66|450.06|0
1636628410000|2021-11-11 11:00:10|452.07|450.47|451.66|450.06|452.07|450.47|451.66|450.06|0
1636628420000|2021-11-11 11:00:20|451.55|449.95|451.55|449.95|451.55|449.95|451.55|449.95|0
1636628430000|2021-11-11 11:00:30|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1636628440000|2021-11-11 11:00:40|451.87|450.27|451.87|450.27|451.87|450.27|451.87|450.27|0
1636628460000|2021-11-11 11:01:00|451.86|450.26|452.07|450.47|452.07|450.47|451.86|450.26|0
1636628490000|2021-11-11 11:01:30|452.28|450.68|452.28|450.68|452.28|450.68|452.07|450.47|0
1636628500000|2021-11-11 11:01:40|452.17|450.57|452.07|450.47|452.17|450.57|452.07|450.47|0
1636628510000|2021-11-11 11:01:50|452.28|450.68|452.7|451.1|452.7|451.1|452.28|450.68|0
1636628520000|2021-11-11 11:02:00|452.49|450.89|452.49|450.89|452.49|450.89|452.49|450.89|0
1636628530000|2021-11-11 11:02:10|452.07|450.47|452.07|450.47|452.07|450.47|452.07|450.47|0
1636628540000|2021-11-11 11:02:20|451.86|450.26|451.86|450.26|451.86|450.26|451.86|450.26|0
1636628550000|2021-11-11 11:02:30|451.66|450.06|451.45|449.85|451.66|450.06|451.45|449.85|0
1636628560000|2021-11-11 11:02:40|451.55|449.95|451.45|449.85|451.66|450.06|451.45|449.85|0
1636628570000|2021-11-11 11:02:50|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1636628580000|2021-11-11 11:03:00|451.45|449.85|451.45|449.85|451.66|450.06|451.45|449.85|0
1636628590000|2021-11-11 11:03:10|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1636628610000|2021-11-11 11:03:30|451.55|449.95|451.55|449.95|451.55|449.95|451.55|449.95|0
1636628620000|2021-11-11 11:03:40|451.86|450.26|451.86|450.26|451.86|450.26|451.86|450.26|0
1636628630000|2021-11-11 11:03:50|451.96|450.36|452.07|450.47|452.07|450.47|451.96|450.36|0
1636628680000|2021-11-11 11:04:40|452.28|450.68|452.28|450.68|452.49|450.89|452.28|450.68|0
1636628690000|2021-11-11 11:04:50|452.07|450.47|452.07|450.47|452.07|450.47|452.07|450.47|0
1636628700000|2021-11-11 11:05:00|452.28|450.68|452.28|450.68|452.28|450.68|452.28|450.68|0
1636628730000|2021-11-11 11:05:30|452.49|450.89|452.7|451.1|452.7|451.1|452.28|450.68|0
1636628740000|2021-11-11 11:05:40|452.49|450.89|452.49|450.89|452.49|450.89|452.49|450.89|0
1636628760000|2021-11-11 11:06:00|452.7|451.1|452.7|451.1|452.7|451.1|452.7|451.1|0
1636628770000|2021-11-11 11:06:10|452.9|451.3|452.9|451.3|452.9|451.3|452.9|451.3|0
1636628780000|2021-11-11 11:06:20|453.11|451.51|452.9|451.3|453.11|451.51|452.9|451.3|0
1636628790000|2021-11-11 11:06:30|452.69|451.09|452.9|451.3|452.9|451.3|452.69|451.09|0
1636628800000|2021-11-11 11:06:40|453.11|451.51|453.11|451.51|453.11|451.51|453.11|451.51|0
1636628810000|2021-11-11 11:06:50|453.32|451.72|453.53|451.93|453.53|451.93|453.32|451.72|0
1636628820000|2021-11-11 11:07:00|453.74|452.14|453.74|452.14|453.74|452.14|453.74|452.14|0
1636628830000|2021-11-11 11:07:10|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1636628840000|2021-11-11 11:07:20|453.42|451.82|453.32|451.72|453.42|451.82|453.32|451.72|0
1636628850000|2021-11-11 11:07:30|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1636628880000|2021-11-11 11:08:00|453.63|452.03|453.74|452.14|453.74|452.14|453.63|452.03|0
1636628890000|2021-11-11 11:08:10|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1636628900000|2021-11-11 11:08:20|453.32|451.72|453.32|451.72|453.32|451.72|453.32|451.72|0
1636628920000|2021-11-11 11:08:40|453.11|451.51|453|451.4|453.11|451.51|452.9|451.3|0
1636628930000|2021-11-11 11:08:50|453.11|451.51|453.11|451.51|453.11|451.51|453.11|451.51|0
1636628940000|2021-11-11 11:09:00|453.32|451.72|453.32|451.72|453.32|451.72|453.32|451.72|0
1636628960000|2021-11-11 11:09:20|453.21|451.61|453.11|451.51|453.32|451.72|453.11|451.51|0
1636628970000|2021-11-11 11:09:30|453.32|451.72|453.21|451.61|453.32|451.72|453.11|451.51|0
1636628980000|2021-11-11 11:09:40|453.11|451.51|453.32|451.72|453.32|451.72|453.11|451.51|0
1636628990000|2021-11-11 11:09:50|453.11|451.51|452.9|451.3|453.11|451.51|452.9|451.3|0
1636629000000|2021-11-11 11:10:00|453.11|451.51|453.11|451.51|453.32|451.72|453.11|451.51|0
1636629010000|2021-11-11 11:10:10|453.21|451.61|453.11|451.51|453.21|451.61|453.11|451.51|0
1636629020000|2021-11-11 11:10:20|453|451.4|452.9|451.3|453|451.4|452.9|451.3|0
1636629030000|2021-11-11 11:10:30|453.11|451.51|453.11|451.51|453.11|451.51|453.11|451.51|0
1636629040000|2021-11-11 11:10:40|453.32|451.72|453.32|451.72|453.32|451.72|453.32|451.72|0
1636629050000|2021-11-11 11:10:50|453.11|451.51|453.32|451.72|453.32|451.72|453.11|451.51|0
1636629060000|2021-11-11 11:11:00|453.21|451.61|452.9|451.3|453.21|451.61|452.9|451.3|0
1636629090000|2021-11-11 11:11:30|452.69|451.09|452.69|451.09|452.69|451.09|452.48|450.88|0
1636629110000|2021-11-11 11:11:50|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629120000|2021-11-11 11:12:00|452.69|451.09|452.58|450.98|452.69|451.09|452.58|450.98|0
1636629130000|2021-11-11 11:12:10|452.69|451.09|452.58|450.98|452.69|451.09|452.58|450.98|0
1636629140000|2021-11-11 11:12:20|452.48|450.88|452.48|450.88|452.69|451.09|452.48|450.88|0
1636629150000|2021-11-11 11:12:30|452.69|451.09|452.69|451.09|452.69|451.09|452.48|450.88|0
1636629160000|2021-11-11 11:12:40|452.48|450.88|452.69|451.09|452.69|451.09|452.48|450.88|0
1636629180000|2021-11-11 11:13:00|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636629190000|2021-11-11 11:13:10|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629200000|2021-11-11 11:13:20|452.58|450.98|452.48|450.88|452.58|450.98|452.48|450.88|0
1636629220000|2021-11-11 11:13:40|452.58|450.98|452.48|450.88|452.69|451.09|452.48|450.88|0
1636629230000|2021-11-11 11:13:50|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1636629240000|2021-11-11 11:14:00|452.37|450.77|452.37|450.77|452.37|450.77|452.37|450.77|0
1636629250000|2021-11-11 11:14:10|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1636629260000|2021-11-11 11:14:20|452.07|450.47|452.07|450.47|452.07|450.47|452.07|450.47|0
1636629280000|2021-11-11 11:14:40|451.96|450.36|451.96|450.36|451.96|450.36|451.96|450.36|0
1636629290000|2021-11-11 11:14:50|452.07|450.47|452.27|450.67|452.27|450.67|452.07|450.47|0
1636629300000|2021-11-11 11:15:00|452.07|450.47|452.07|450.47|452.27|450.67|452.07|450.47|0
1636629310000|2021-11-11 11:15:10|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1636629320000|2021-11-11 11:15:20|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629330000|2021-11-11 11:15:30|452.37|450.77|452.37|450.77|452.37|450.77|452.37|450.77|0
1636629340000|2021-11-11 11:15:40|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629350000|2021-11-11 11:15:50|452.9|451.3|452.9|451.3|452.9|451.3|452.9|451.3|0
1636629360000|2021-11-11 11:16:00|452.79|451.19|452.79|451.19|452.9|451.3|452.79|451.19|0
1636629370000|2021-11-11 11:16:10|452.69|451.09|452.69|451.09|452.69|451.09|452.69|451.09|0
1636629380000|2021-11-11 11:16:20|452.79|451.19|452.79|451.19|452.9|451.3|452.79|451.19|0
1636629390000|2021-11-11 11:16:30|452.9|451.3|452.9|451.3|452.9|451.3|452.9|451.3|0
1636629400000|2021-11-11 11:16:40|453.11|451.51|453.11|451.51|453.11|451.51|453.11|451.51|0
1636629410000|2021-11-11 11:16:50|452.9|451.3|452.9|451.3|452.9|451.3|452.9|451.3|0
1636629430000|2021-11-11 11:17:10|453.11|451.51|453.11|451.51|453.11|451.51|453.11|451.51|0
1636629440000|2021-11-11 11:17:20|452.9|451.3|452.9|451.3|453|451.4|452.9|451.3|0
1636629460000|2021-11-11 11:17:40|452.69|451.09|452.69|451.09|452.69|451.09|452.69|451.09|0
1636629480000|2021-11-11 11:18:00|452.79|451.19|452.69|451.09|452.79|451.19|452.69|451.09|0
1636629500000|2021-11-11 11:18:20|452.79|451.19|452.9|451.3|452.9|451.3|452.79|451.19|0
1636629510000|2021-11-11 11:18:30|452.79|451.19|452.9|451.3|452.9|451.3|452.79|451.19|0
1636629530000|2021-11-11 11:18:50|453|451.4|453.1|451.5|453.1|451.5|453|451.4|0
1636629540000|2021-11-11 11:19:00|453|451.4|452.9|451.3|453|451.4|452.9|451.3|0
1636629560000|2021-11-11 11:19:20|453|451.4|452.9|451.3|453.1|451.5|452.9|451.3|0
1636629580000|2021-11-11 11:19:40|453.1|451.5|453.1|451.5|453.1|451.5|453.1|451.5|0
1636629610000|2021-11-11 11:20:10|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1636629640000|2021-11-11 11:20:40|453.1|451.5|453.1|451.5|453.1|451.5|453.1|451.5|0
1636629650000|2021-11-11 11:20:50|452.9|451.3|452.9|451.3|452.9|451.3|452.9|451.3|0
1636629660000|2021-11-11 11:21:00|453.1|451.5|452.9|451.3|453.1|451.5|452.9|451.3|0
1636629670000|2021-11-11 11:21:10|452.89|451.29|452.89|451.29|452.89|451.29|452.89|451.29|0
1636629680000|2021-11-11 11:21:20|452.69|451.09|452.69|451.09|452.69|451.09|452.69|451.09|0
1636629690000|2021-11-11 11:21:30|452.89|451.29|452.48|450.88|452.89|451.29|452.48|450.88|0
1636629750000|2021-11-11 11:22:30|452.27|450.67|452.27|450.67|452.27|450.67|452.06|450.46|0
1636629760000|2021-11-11 11:22:40|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629780000|2021-11-11 11:23:00|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1636629790000|2021-11-11 11:23:10|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629800000|2021-11-11 11:23:20|452.27|450.67|452.37|450.77|452.48|450.88|452.27|450.67|0
1636629810000|2021-11-11 11:23:30|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636629820000|2021-11-11 11:23:40|452.69|451.09|452.89|451.29|452.89|451.29|452.69|451.09|0
1636629840000|2021-11-11 11:24:00|452.69|451.09|452.68|451.08|452.89|451.29|452.68|451.08|0
1636629860000|2021-11-11 11:24:20|452.78|451.18|452.68|451.08|452.78|451.18|452.68|451.08|0
1636629870000|2021-11-11 11:24:30|452.78|451.18|452.68|451.08|452.78|451.18|452.68|451.08|0
1636629880000|2021-11-11 11:24:40|452.48|450.88|452.68|451.08|452.68|451.08|452.48|450.88|0
1636629900000|2021-11-11 11:25:00|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636629910000|2021-11-11 11:25:10|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636629920000|2021-11-11 11:25:20|452.58|450.98|452.68|451.08|452.78|451.18|452.58|450.98|0
1636629940000|2021-11-11 11:25:40|452.48|450.88|452.58|450.98|452.58|450.98|452.48|450.88|0
1636629950000|2021-11-11 11:25:50|452.48|450.88|452.48|450.88|452.48|450.88|452.48|450.88|0
1636630000000|2021-11-11 11:26:40|452.37|450.77|452.27|450.67|452.37|450.77|452.27|450.67|0
1636630010000|2021-11-11 11:26:50|452.37|450.77|452.48|450.88|452.48|450.88|452.37|450.77|0
1636630020000|2021-11-11 11:27:00|452.37|450.77|452.47|450.87|452.48|450.88|452.37|450.77|0
1636630080000|2021-11-11 11:28:00|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1636630130000|2021-11-11 11:28:50|452.47|450.87|452.47|450.87|452.47|450.87|452.47|450.87|0
1636630140000|2021-11-11 11:29:00|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636630150000|2021-11-11 11:29:10|452.78|451.18|452.89|451.29|452.89|451.29|452.78|451.18|0
1636630160000|2021-11-11 11:29:20|452.68|451.08|452.89|451.29|452.89|451.29|452.68|451.08|0
1636630170000|2021-11-11 11:29:30|453.1|451.5|453.1|451.5|453.1|451.5|453.1|451.5|0
1636630180000|2021-11-11 11:29:40|452.89|451.29|452.99|451.39|452.99|451.39|452.89|451.29|0
1636630190000|2021-11-11 11:29:50|453.1|451.5|453.1|451.5|453.1|451.5|452.99|451.39|0
1636630200000|2021-11-11 11:30:00|452.89|451.29|452.89|451.29|452.89|451.29|452.89|451.29|0
1636630220000|2021-11-11 11:30:20|453.1|451.5|453.31|451.71|453.31|451.71|453.1|451.5|0
1636630230000|2021-11-11 11:30:30|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1636630240000|2021-11-11 11:30:40|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1636630250000|2021-11-11 11:30:50|453.51|451.91|453.31|451.71|453.51|451.91|453.31|451.71|0
1636630260000|2021-11-11 11:31:00|453.2|451.6|453.1|451.5|453.31|451.71|453.1|451.5|0
1636630360000|2021-11-11 11:32:40|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1636630390000|2021-11-11 11:33:10|453.3|451.7|453.1|451.5|453.3|451.7|453.1|451.5|0
1636630400000|2021-11-11 11:33:20|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636630410000|2021-11-11 11:33:30|453.1|451.5|453.1|451.5|453.1|451.5|453.1|451.5|0
1636630430000|2021-11-11 11:33:50|452.89|451.29|452.89|451.29|452.89|451.29|452.89|451.29|0
1636630450000|2021-11-11 11:34:10|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636630470000|2021-11-11 11:34:30|452.89|451.29|452.89|451.29|452.89|451.29|452.89|451.29|0
1636630520000|2021-11-11 11:35:20|452.68|451.08|452.68|451.08|452.89|451.29|452.68|451.08|0
1636630540000|2021-11-11 11:35:40|452.89|451.29|452.89|451.29|452.89|451.29|452.68|451.08|0
1636630550000|2021-11-11 11:35:50|452.68|451.08|452.68|451.08|452.89|451.29|452.68|451.08|0
1636630580000|2021-11-11 11:36:20|452.47|450.87|452.47|450.87|452.47|450.87|452.47|450.87|0
1636630590000|2021-11-11 11:36:30|452.68|451.08|452.68|451.08|452.68|451.08|452.47|450.87|0
1636630600000|2021-11-11 11:36:40|452.57|450.97|452.47|450.87|452.68|451.08|452.47|450.87|0
1636630620000|2021-11-11 11:37:00|452.26|450.66|452.26|450.66|452.26|450.66|452.26|450.66|0
1636630630000|2021-11-11 11:37:10|452.05|450.45|452.05|450.45|452.05|450.45|452.05|450.45|0
1636630650000|2021-11-11 11:37:30|451.84|450.24|452.05|450.45|452.05|450.45|451.84|450.24|0
1636630680000|2021-11-11 11:38:00|452.47|450.87|452.26|450.66|452.47|450.87|452.26|450.66|0
1636630690000|2021-11-11 11:38:10|452.05|450.45|452.05|450.45|452.26|450.66|452.05|450.45|0
1636630700000|2021-11-11 11:38:20|452.26|450.66|452.26|450.66|452.26|450.66|452.26|450.66|0
1636630730000|2021-11-11 11:38:50|452.47|450.87|452.47|450.87|452.47|450.87|452.47|450.87|0
1636630750000|2021-11-11 11:39:10|452.68|451.08|452.47|450.87|452.68|451.08|452.47|450.87|0
1636630760000|2021-11-11 11:39:20|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636630780000|2021-11-11 11:39:40|452.78|451.18|452.88|451.28|452.88|451.28|452.78|451.18|0
1636630790000|2021-11-11 11:39:50|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636630800000|2021-11-11 11:40:00|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636630830000|2021-11-11 11:40:30|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1636630880000|2021-11-11 11:41:20|452.78|451.18|452.88|451.28|452.88|451.28|452.78|451.18|0
1636630890000|2021-11-11 11:41:30|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636630930000|2021-11-11 11:42:10|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636631000000|2021-11-11 11:43:20|452.67|451.07|452.67|451.07|452.67|451.07|452.67|451.07|0
1636631010000|2021-11-11 11:43:30|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636631020000|2021-11-11 11:43:40|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631040000|2021-11-11 11:44:00|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636631050000|2021-11-11 11:44:10|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631060000|2021-11-11 11:44:20|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636631100000|2021-11-11 11:45:00|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631120000|2021-11-11 11:45:20|452.98|451.38|452.98|451.38|452.98|451.38|452.88|451.28|0
1636631130000|2021-11-11 11:45:30|452.88|451.28|452.88|451.28|453.09|451.49|452.88|451.28|0
1636631140000|2021-11-11 11:45:40|452.98|451.38|452.88|451.28|452.98|451.38|452.88|451.28|0
1636631170000|2021-11-11 11:46:10|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631180000|2021-11-11 11:46:20|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636631190000|2021-11-11 11:46:30|452.98|451.38|452.98|451.38|452.98|451.38|452.98|451.38|0
1636631200000|2021-11-11 11:46:40|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636631220000|2021-11-11 11:47:00|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631230000|2021-11-11 11:47:10|452.98|451.38|453.09|451.49|453.09|451.49|452.98|451.38|0
1636631240000|2021-11-11 11:47:20|452.98|451.38|452.88|451.28|452.98|451.38|452.88|451.28|0
1636631260000|2021-11-11 11:47:40|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631350000|2021-11-11 11:49:10|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1636631360000|2021-11-11 11:49:20|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631390000|2021-11-11 11:49:50|452.98|451.38|453.09|451.49|453.09|451.49|452.98|451.38|0
1636631400000|2021-11-11 11:50:00|452.88|451.28|452.88|451.28|452.88|451.28|452.88|451.28|0
1636631420000|2021-11-11 11:50:20|452.98|451.38|452.98|451.38|452.98|451.38|452.98|451.38|0
1636631430000|2021-11-11 11:50:30|453.09|451.49|453.09|451.49|453.09|451.49|453.09|451.49|0
1636631470000|2021-11-11 11:51:10|453.29|451.69|453.29|451.69|453.29|451.69|453.29|451.69|0
1636631490000|2021-11-11 11:51:30|453.19|451.59|453.29|451.69|453.29|451.69|453.09|451.49|0
1636631520000|2021-11-11 11:52:00|453.39|451.79|453.5|451.9|453.5|451.9|453.39|451.79|0
1636631530000|2021-11-11 11:52:10|453.71|452.11|453.5|451.9|453.71|452.11|453.5|451.9|0
1636631540000|2021-11-11 11:52:20|453.29|451.69|453.5|451.9|453.5|451.9|453.29|451.69|0
1636631580000|2021-11-11 11:53:00|453.6|452|453.6|452|453.6|452|453.6|452|0
1636631590000|2021-11-11 11:53:10|453.71|452.11|453.71|452.11|453.71|452.11|453.6|452|0
1636631630000|2021-11-11 11:53:50|454.13|452.53|454.13|452.53|454.34|452.74|454.13|452.53|0
1636631640000|2021-11-11 11:54:00|454.02|452.42|454.02|452.42|454.13|452.53|454.02|452.42|0
1636631650000|2021-11-11 11:54:10|454.13|452.53|454.02|452.42|454.13|452.53|454.02|452.42|0
1636631660000|2021-11-11 11:54:20|453.92|452.32|454.13|452.53|454.13|452.53|453.92|452.32|0
1636631730000|2021-11-11 11:55:30|453.92|452.32|453.92|452.32|453.92|452.32|453.92|452.32|0
1636631740000|2021-11-11 11:55:40|453.71|452.11|453.92|452.32|453.92|452.32|453.71|452.11|0
1636631750000|2021-11-11 11:55:50|453.71|452.11|453.92|452.32|453.92|452.32|453.71|452.11|0
1636631770000|2021-11-11 11:56:10|454.13|452.53|453.92|452.32|454.13|452.53|453.92|452.32|0
1636631780000|2021-11-11 11:56:20|453.81|452.21|453.92|452.32|453.92|452.32|453.81|452.21|0
1636631790000|2021-11-11 11:56:30|453.71|452.11|453.71|452.11|453.81|452.21|453.71|452.11|0
1636631830000|2021-11-11 11:57:10|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1636631840000|2021-11-11 11:57:20|453.71|452.11|453.71|452.11|453.71|452.11|453.71|452.11|0
1636631850000|2021-11-11 11:57:30|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1636631870000|2021-11-11 11:57:50|453.71|452.11|453.71|452.11|453.71|452.11|453.71|452.11|0
1636631900000|2021-11-11 11:58:20|453.92|452.32|453.92|452.32|453.92|452.32|453.71|452.11|0
1636631920000|2021-11-11 11:58:40|454.12|452.52|454.12|452.52|454.33|452.73|454.12|452.52|0
1636631930000|2021-11-11 11:58:50|454.33|452.73|454.33|452.73|454.33|452.73|454.22|452.62|0
1636631950000|2021-11-11 11:59:10|454.54|452.94|454.54|452.94|454.54|452.94|454.54|452.94|0
1636631970000|2021-11-11 11:59:30|454.75|453.15|454.75|453.15|454.75|453.15|454.75|453.15|0
1636631980000|2021-11-11 11:59:40|454.54|452.94|454.75|453.15|454.75|453.15|454.54|452.94|0
1636632000000|2021-11-11 12:00:00|454.54|452.94|454.33|452.73|454.54|452.94|454.12|452.52|0
1636632010000|2021-11-11 12:00:10|454.43|452.83|454.75|453.15|454.75|453.15|454.33|452.73|0
1636632020000|2021-11-11 12:00:20|454.12|452.52|454.33|452.73|454.33|452.73|454.12|452.52|0
1636632030000|2021-11-11 12:00:30|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632050000|2021-11-11 12:00:50|453.91|452.31|453.71|452.11|453.91|452.31|453.71|452.11|0
1636632060000|2021-11-11 12:01:00|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1636632100000|2021-11-11 12:01:40|453.6|452|453.6|452|453.6|452|453.6|452|0
1636632110000|2021-11-11 12:01:50|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1636632130000|2021-11-11 12:02:10|453.6|452|453.6|452|453.71|452.11|453.6|452|0
1636632140000|2021-11-11 12:02:20|453.5|451.9|453.91|452.31|453.91|452.31|453.5|451.9|0
1636632150000|2021-11-11 12:02:30|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632160000|2021-11-11 12:02:40|454.22|452.62|454.12|452.52|454.22|452.62|454.12|452.52|0
1636632170000|2021-11-11 12:02:50|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632200000|2021-11-11 12:03:20|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632220000|2021-11-11 12:03:40|454.33|452.73|454.54|452.94|454.54|452.94|454.33|452.73|0
1636632240000|2021-11-11 12:04:00|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632260000|2021-11-11 12:04:20|454.12|452.52|454.33|452.73|454.33|452.73|454.12|452.52|0
1636632270000|2021-11-11 12:04:30|454.54|452.94|454.54|452.94|454.54|452.94|454.54|452.94|0
1636632280000|2021-11-11 12:04:40|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632300000|2021-11-11 12:05:00|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632310000|2021-11-11 12:05:10|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632320000|2021-11-11 12:05:20|454.54|452.94|454.54|452.94|454.54|452.94|454.54|452.94|0
1636632330000|2021-11-11 12:05:30|454.96|453.36|454.96|453.36|454.96|453.36|454.96|453.36|0
1636632340000|2021-11-11 12:05:40|455.16|453.56|455.16|453.56|455.16|453.56|455.16|453.56|0
1636632350000|2021-11-11 12:05:50|455.06|453.46|455.16|453.56|455.16|453.56|455.06|453.46|0
1636632360000|2021-11-11 12:06:00|455.37|453.77|455.37|453.77|455.37|453.77|455.37|453.77|0
1636632370000|2021-11-11 12:06:10|455.58|453.98|455.58|453.98|455.58|453.98|455.58|453.98|0
1636632390000|2021-11-11 12:06:30|455.37|453.77|455.58|453.98|455.79|454.19|455.37|453.77|0
1636632420000|2021-11-11 12:07:00|455.37|453.77|455.37|453.77|455.58|453.98|455.37|453.77|0
1636632430000|2021-11-11 12:07:10|455.16|453.56|455.16|453.56|455.16|453.56|455.16|453.56|0
1636632440000|2021-11-11 12:07:20|454.95|453.35|454.75|453.15|455.16|453.56|454.75|453.15|0
1636632450000|2021-11-11 12:07:30|454.85|453.25|454.95|453.35|454.95|453.35|454.75|453.15|0
1636632460000|2021-11-11 12:07:40|454.75|453.15|454.75|453.15|454.75|453.15|454.75|453.15|0
1636632470000|2021-11-11 12:07:50|454.85|453.25|454.95|453.35|454.95|453.35|454.85|453.25|0
1636632480000|2021-11-11 12:08:00|454.75|453.15|454.95|453.35|454.95|453.35|454.75|453.15|0
1636632490000|2021-11-11 12:08:10|454.75|453.15|454.64|453.04|454.75|453.15|454.64|453.04|0
1636632500000|2021-11-11 12:08:20|454.54|452.94|454.33|452.73|454.54|452.94|454.33|452.73|0
1636632530000|2021-11-11 12:08:50|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632540000|2021-11-11 12:09:00|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632570000|2021-11-11 12:09:30|454.54|452.94|454.54|452.94|454.54|452.94|454.54|452.94|0
1636632580000|2021-11-11 12:09:40|454.33|452.73|454.64|453.04|454.74|453.14|454.33|452.73|0
1636632590000|2021-11-11 12:09:50|454.54|452.94|454.74|453.14|454.74|453.14|454.54|452.94|0
1636632600000|2021-11-11 12:10:00|454.64|453.04|454.54|452.94|454.64|453.04|454.54|452.94|0
1636632610000|2021-11-11 12:10:10|454.64|453.04|454.64|453.04|454.64|453.04|454.64|453.04|0
1636632620000|2021-11-11 12:10:20|454.74|453.14|454.74|453.14|454.74|453.14|454.74|453.14|0
1636632630000|2021-11-11 12:10:30|454.84|453.24|454.74|453.14|454.84|453.24|454.74|453.14|0
1636632640000|2021-11-11 12:10:40|454.54|452.94|454.74|453.14|454.74|453.14|454.54|452.94|0
1636632650000|2021-11-11 12:10:50|454.53|452.93|454.53|452.93|454.53|452.93|454.53|452.93|0
1636632660000|2021-11-11 12:11:00|454.74|453.14|454.53|452.93|454.74|453.14|454.53|452.93|0
1636632680000|2021-11-11 12:11:20|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632690000|2021-11-11 12:11:30|454.53|452.93|454.33|452.73|454.53|452.93|454.33|452.73|0
1636632700000|2021-11-11 12:11:40|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1636632720000|2021-11-11 12:12:00|454.33|452.73|454.33|452.73|454.33|452.73|454.33|452.73|0
1636632730000|2021-11-11 12:12:10|454.12|452.52|453.91|452.31|454.12|452.52|453.91|452.31|0
1636632740000|2021-11-11 12:12:20|453.7|452.1|453.7|452.1|453.7|452.1|453.49|451.89|0
1636632760000|2021-11-11 12:12:40|453.49|451.89|453.49|451.89|453.49|451.89|453.49|451.89|0
1636632780000|2021-11-11 12:13:00|453.7|452.1|453.7|452.1|453.7|452.1|453.7|452.1|0
1636632800000|2021-11-11 12:13:20|453.49|451.89|453.49|451.89|453.49|451.89|453.49|451.89|0
1636632810000|2021-11-11 12:13:30|453.28|451.68|453.49|451.89|453.49|451.89|453.28|451.68|0
1636632830000|2021-11-11 12:13:50|453.7|452.1|453.49|451.89|453.7|452.1|453.49|451.89|0
1636632850000|2021-11-11 12:14:10|453.7|452.1|453.49|451.89|453.7|452.1|453.49|451.89|0
1636632870000|2021-11-11 12:14:30|453.38|451.78|453.49|451.89|453.49|451.89|453.38|451.78|0
1636632880000|2021-11-11 12:14:40|453.38|451.78|453.49|451.89|453.49|451.89|453.38|451.78|0
1636632910000|2021-11-11 12:15:10|453.07|451.47|453.28|451.68|453.28|451.68|453.07|451.47|0
1636632920000|2021-11-11 12:15:20|453.07|451.47|452.86|451.26|453.07|451.47|452.86|451.26|0
1636632930000|2021-11-11 12:15:30|453.07|451.47|452.86|451.26|453.07|451.47|452.86|451.26|0
1636632940000|2021-11-11 12:15:40|453.07|451.47|453.07|451.47|453.07|451.47|453.07|451.47|0
1636632960000|2021-11-11 12:16:00|453.28|451.68|453.49|451.89|453.49|451.89|453.28|451.68|0
1636632970000|2021-11-11 12:16:10|453.28|451.68|453.49|451.89|453.49|451.89|453.28|451.68|0
1636632980000|2021-11-11 12:16:20|453.28|451.68|453.07|451.47|453.28|451.68|453.07|451.47|0
1636633000000|2021-11-11 12:16:40|452.86|451.26|452.86|451.26|452.86|451.26|452.66|451.06|0
1636633020000|2021-11-11 12:17:00|453.07|451.47|453.07|451.47|453.07|451.47|453.07|451.47|0
1636633030000|2021-11-11 12:17:10|452.86|451.26|452.86|451.26|452.86|451.26|452.86|451.26|0
1636633040000|2021-11-11 12:17:20|452.96|451.36|452.86|451.26|452.96|451.36|452.86|451.26|0
1636633050000|2021-11-11 12:17:30|452.65|451.05|452.86|451.26|452.86|451.26|452.65|451.05|0
1636633060000|2021-11-11 12:17:40|452.65|451.05|452.65|451.05|452.65|451.05|452.65|451.05|0
1636633070000|2021-11-11 12:17:50|452.75|451.15|452.86|451.26|452.86|451.26|452.65|451.05|0
1636633080000|2021-11-11 12:18:00|453.07|451.47|453.07|451.47|453.07|451.47|453.07|451.47|0
1636633090000|2021-11-11 12:18:10|453.49|451.89|453.49|451.89|453.49|451.89|453.49|451.89|0
1636633100000|2021-11-11 12:18:20|453.7|452.1|453.28|451.68|453.7|452.1|453.28|451.68|0
1636633130000|2021-11-11 12:18:50|453.38|451.78|452.86|451.26|453.38|451.78|452.86|451.26|0
1636633140000|2021-11-11 12:19:00|453.07|451.47|453.49|451.89|453.49|451.89|453.07|451.47|0
1636633150000|2021-11-11 12:19:10|453.7|452.1|453.7|452.1|453.7|452.1|453.7|452.1|0
1636633160000|2021-11-11 12:19:20|453.49|451.89|453.49|451.89|453.49|451.89|453.49|451.89|0
1636633170000|2021-11-11 12:19:30|453.7|452.1|453.7|452.1|453.7|452.1|453.7|452.1|0
1636633180000|2021-11-11 12:19:40|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1636633200000|2021-11-11 12:20:00|453.7|452.1|453.9|452.3|453.9|452.3|453.7|452.1|0
1636633210000|2021-11-11 12:20:10|454.11|452.51|454.32|452.72|454.32|452.72|454.11|452.51|0
1636633230000|2021-11-11 12:20:30|454.21|452.61|454.11|452.51|454.21|452.61|453.9|452.3|0
1636633240000|2021-11-11 12:20:40|454.32|452.72|454.32|452.72|454.32|452.72|454.32|452.72|0
1636633250000|2021-11-11 12:20:50|454.21|452.61|454.32|452.72|454.32|452.72|454.21|452.61|0
1636633260000|2021-11-11 12:21:00|454.11|452.51|453.69|452.09|454.11|452.51|453.69|452.09|0
1636633270000|2021-11-11 12:21:10|453.49|451.89|453.69|452.09|453.69|452.09|453.49|451.89|0
1636633280000|2021-11-11 12:21:20|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1636633300000|2021-11-11 12:21:40|454.21|452.61|453.69|452.09|454.21|452.61|453.69|452.09|0
1636633320000|2021-11-11 12:22:00|453.49|451.89|453.49|451.89|453.49|451.89|453.49|451.89|0
1636633360000|2021-11-11 12:22:40|453.59|451.99|453.59|451.99|453.59|451.99|453.59|451.99|0
1636633370000|2021-11-11 12:22:50|453.49|451.89|453.69|452.09|453.69|452.09|453.49|451.89|0
1636633400000|2021-11-11 12:23:20|453.49|451.89|453.48|451.88|453.49|451.89|453.48|451.88|0
1636633410000|2021-11-11 12:23:30|453.69|452.09|453.69|452.09|453.69|452.09|453.69|452.09|0
1636633430000|2021-11-11 12:23:50|453.48|451.88|453.69|452.09|453.69|452.09|453.48|451.88|0
1636633440000|2021-11-11 12:24:00|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1636633450000|2021-11-11 12:24:10|453.69|452.09|453.48|451.88|453.69|452.09|453.48|451.88|0
1636633470000|2021-11-11 12:24:30|453.69|452.09|453.58|451.98|453.69|452.09|453.48|451.88|0
1636633480000|2021-11-11 12:24:40|453.48|451.88|453.58|451.98|453.58|451.98|453.48|451.88|0
1636633490000|2021-11-11 12:24:50|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1636633510000|2021-11-11 12:25:10|453.58|451.98|453.48|451.88|453.58|451.98|453.48|451.88|0
1636633560000|2021-11-11 12:26:00|453.69|452.09|453.48|451.88|453.69|452.09|453.48|451.88|0
1636633570000|2021-11-11 12:26:10|453.69|452.09|453.69|452.09|453.9|452.3|453.69|452.09|0
1636633580000|2021-11-11 12:26:20|453.58|451.98|453.48|451.88|453.58|451.98|453.48|451.88|0
1636633590000|2021-11-11 12:26:30|453.69|452.09|453.69|452.09|453.69|452.09|453.69|452.09|0
1636633600000|2021-11-11 12:26:40|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1636633630000|2021-11-11 12:27:10|453.37|451.77|453.48|451.88|453.48|451.88|453.37|451.77|0
1636633640000|2021-11-11 12:27:20|453.69|452.09|453.69|452.09|453.69|452.09|453.69|452.09|0
1636633680000|2021-11-11 12:28:00|453.48|451.88|453.69|452.09|453.69|452.09|453.48|451.88|0
1636633800000|2021-11-11 12:30:00|453.48|451.88|453.9|452.3|453.9|452.3|453.48|451.88|0
1636633810000|2021-11-11 12:30:10|453.69|452.09|453.69|452.09|453.69|452.09|453.69|452.09|0
1636633820000|2021-11-11 12:30:20|453.48|451.88|453.27|451.67|453.48|451.88|453.27|451.67|0
1636633830000|2021-11-11 12:30:30|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1636633840000|2021-11-11 12:30:40|453.69|452.09|453.69|452.09|453.69|452.09|453.69|452.09|0
1636633910000|2021-11-11 12:31:50|453.48|451.88|453.58|451.98|453.58|451.98|453.48|451.88|0
1636633920000|2021-11-11 12:32:00|453.69|452.09|453.48|451.88|453.69|452.09|453.48|451.88|0
1636633930000|2021-11-11 12:32:10|453.58|451.98|453.27|451.67|453.58|451.98|453.27|451.67|0
1636633940000|2021-11-11 12:32:20|453.48|451.88|453.27|451.67|453.48|451.88|453.27|451.67|0
1636633970000|2021-11-11 12:32:50|453.16|451.56|453.27|451.67|453.27|451.67|453.16|451.56|0
1636633980000|2021-11-11 12:33:00|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1636633990000|2021-11-11 12:33:10|453.27|451.67|453.27|451.67|453.27|451.67|453.27|451.67|0
1636634000000|2021-11-11 12:33:20|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634010000|2021-11-11 12:33:30|453.27|451.67|453.27|451.67|453.27|451.67|453.27|451.67|0
1636634040000|2021-11-11 12:34:00|453.16|451.56|453.27|451.67|453.27|451.67|453.16|451.56|0
1636634060000|2021-11-11 12:34:20|453.16|451.56|453.06|451.46|453.16|451.56|453.06|451.46|0
1636634070000|2021-11-11 12:34:30|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634080000|2021-11-11 12:34:40|452.95|451.35|452.64|451.04|452.95|451.35|452.64|451.04|0
1636634090000|2021-11-11 12:34:50|452.85|451.25|452.74|451.14|452.85|451.25|452.74|451.14|0
1636634100000|2021-11-11 12:35:00|452.85|451.25|452.64|451.04|452.85|451.25|452.64|451.04|0
1636634110000|2021-11-11 12:35:10|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634140000|2021-11-11 12:35:40|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634150000|2021-11-11 12:35:50|453.27|451.67|453.27|451.67|453.27|451.67|453.27|451.67|0
1636634160000|2021-11-11 12:36:00|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634170000|2021-11-11 12:36:10|453.27|451.67|453.06|451.46|453.27|451.67|453.06|451.46|0
1636634200000|2021-11-11 12:36:40|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634210000|2021-11-11 12:36:50|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634220000|2021-11-11 12:37:00|452.44|450.84|452.64|451.04|452.64|451.04|452.44|450.84|0
1636634230000|2021-11-11 12:37:10|452.44|450.84|452.85|451.25|452.85|451.25|452.44|450.84|0
1636634250000|2021-11-11 12:37:30|453.06|451.46|453.27|451.67|453.27|451.67|453.06|451.46|0
1636634260000|2021-11-11 12:37:40|453.48|451.88|453.37|451.77|453.48|451.88|453.27|451.67|0
1636634270000|2021-11-11 12:37:50|453.27|451.67|453.27|451.67|453.48|451.88|453.27|451.67|0
1636634280000|2021-11-11 12:38:00|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634290000|2021-11-11 12:38:10|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634300000|2021-11-11 12:38:20|453.06|451.46|452.85|451.25|453.06|451.46|452.85|451.25|0
1636634310000|2021-11-11 12:38:30|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636634320000|2021-11-11 12:38:40|453.06|451.46|452.85|451.25|453.06|451.46|452.85|451.25|0
1636634350000|2021-11-11 12:39:10|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634360000|2021-11-11 12:39:20|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634370000|2021-11-11 12:39:30|453.06|451.46|452.95|451.35|453.06|451.46|452.95|451.35|0
1636634380000|2021-11-11 12:39:40|453.06|451.46|453.06|451.46|453.06|451.46|453.06|451.46|0
1636634390000|2021-11-11 12:39:50|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634410000|2021-11-11 12:40:10|452.64|451.04|452.85|451.25|452.85|451.25|452.64|451.04|0
1636634440000|2021-11-11 12:40:40|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636634450000|2021-11-11 12:40:50|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634460000|2021-11-11 12:41:00|452.95|451.35|452.95|451.35|452.95|451.35|452.95|451.35|0
1636634470000|2021-11-11 12:41:10|452.85|451.25|452.64|451.04|452.85|451.25|452.64|451.04|0
1636634490000|2021-11-11 12:41:30|452.53|450.93|452.64|451.04|452.64|451.04|452.53|450.93|0
1636634510000|2021-11-11 12:41:50|452.53|450.93|452.43|450.83|452.53|450.93|452.43|450.83|0
1636634530000|2021-11-11 12:42:10|452.64|451.04|452.43|450.83|452.64|451.04|452.43|450.83|0
1636634560000|2021-11-11 12:42:40|452.22|450.62|452.43|450.83|452.43|450.83|452.22|450.62|0
1636634570000|2021-11-11 12:42:50|452.22|450.62|452.02|450.42|452.43|450.83|452.02|450.42|0
1636634580000|2021-11-11 12:43:00|452.22|450.62|452.43|450.83|452.43|450.83|452.22|450.62|0
1636634610000|2021-11-11 12:43:30|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634620000|2021-11-11 12:43:40|452.43|450.83|452.43|450.83|452.43|450.83|452.43|450.83|0
1636634630000|2021-11-11 12:43:50|452.64|451.04|452.43|450.83|452.64|451.04|452.43|450.83|0
1636634640000|2021-11-11 12:44:00|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634650000|2021-11-11 12:44:10|452.43|450.83|452.43|450.83|452.43|450.83|452.43|450.83|0
1636634660000|2021-11-11 12:44:20|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634670000|2021-11-11 12:44:30|452.74|451.14|452.74|451.14|452.74|451.14|452.74|451.14|0
1636634680000|2021-11-11 12:44:40|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634700000|2021-11-11 12:45:00|452.95|451.35|453.06|451.46|453.06|451.46|452.85|451.25|0
1636634720000|2021-11-11 12:45:20|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634750000|2021-11-11 12:45:50|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634770000|2021-11-11 12:46:10|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634790000|2021-11-11 12:46:30|452.64|451.04|452.74|451.14|452.74|451.14|452.64|451.04|0
1636634800000|2021-11-11 12:46:40|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634830000|2021-11-11 12:47:10|453.05|451.45|453.05|451.45|453.05|451.45|453.05|451.45|0
1636634840000|2021-11-11 12:47:20|453.26|451.66|452.85|451.25|453.26|451.66|452.85|451.25|0
1636634860000|2021-11-11 12:47:40|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634870000|2021-11-11 12:47:50|452.74|451.14|452.74|451.14|452.85|451.25|452.64|451.04|0
1636634880000|2021-11-11 12:48:00|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634890000|2021-11-11 12:48:10|453.05|451.45|452.95|451.35|453.05|451.45|452.85|451.25|0
1636634900000|2021-11-11 12:48:20|452.85|451.25|452.85|451.25|452.85|451.25|452.85|451.25|0
1636634930000|2021-11-11 12:48:50|452.64|451.04|452.64|451.04|452.64|451.04|452.64|451.04|0
1636634940000|2021-11-11 12:49:00|452.85|451.25|452.64|451.04|452.85|451.25|452.64|451.04|0
1636634970000|2021-11-11 12:49:30|452.84|451.24|452.84|451.24|452.84|451.24|452.84|451.24|0
1636634980000|2021-11-11 12:49:40|453.05|451.45|453.05|451.45|453.05|451.45|453.05|451.45|0
1636634990000|2021-11-11 12:49:50|452.84|451.24|452.84|451.24|452.84|451.24|452.84|451.24|0
1636635000000|2021-11-11 12:50:00|453.05|451.45|453.05|451.45|453.26|451.66|453.05|451.45|0
1636635010000|2021-11-11 12:50:10|453.26|451.66|453.26|451.66|453.26|451.66|453.26|451.66|0
1636635020000|2021-11-11 12:50:20|453.05|451.45|453.05|451.45|453.05|451.45|453.05|451.45|0
1636635030000|2021-11-11 12:50:30|453.26|451.66|453.26|451.66|453.26|451.66|453.26|451.66|0
1636635040000|2021-11-11 12:50:40|453.05|451.45|453.05|451.45|453.26|451.66|453.05|451.45|0
1636635070000|2021-11-11 12:51:10|453.26|451.66|453.26|451.66|453.26|451.66|453.26|451.66|0
1636635080000|2021-11-11 12:51:20|453.47|451.87|453.47|451.87|453.47|451.87|453.47|451.87|0
1636635090000|2021-11-11 12:51:30|453.68|452.08|454.09|452.49|454.09|452.49|453.68|452.08|0
1636635100000|2021-11-11 12:51:40|453.89|452.29|453.89|452.29|454.09|452.49|453.89|452.29|0
1636635110000|2021-11-11 12:51:50|453.99|452.39|454.09|452.49|454.09|452.49|453.89|452.29|0
1636635120000|2021-11-11 12:52:00|454.3|452.7|454.3|452.7|454.3|452.7|454.3|452.7|0
1636635140000|2021-11-11 12:52:20|454.51|452.91|454.51|452.91|454.51|452.91|454.51|452.91|0
1636635150000|2021-11-11 12:52:30|454.3|452.7|454.3|452.7|454.51|452.91|454.3|452.7|0
1636635160000|2021-11-11 12:52:40|454.4|452.8|454.3|452.7|454.4|452.8|454.09|452.49|0
1636635170000|2021-11-11 12:52:50|454.51|452.91|454.3|452.7|454.51|452.91|454.3|452.7|0
1636635190000|2021-11-11 12:53:10|454.09|452.49|454.3|452.7|454.3|452.7|454.09|452.49|0
1636635200000|2021-11-11 12:53:20|454.09|452.49|454.09|452.49|454.09|452.49|454.09|452.49|0
1636635210000|2021-11-11 12:53:30|454.3|452.7|454.3|452.7|454.3|452.7|454.3|452.7|0
1636635230000|2021-11-11 12:53:50|454.09|452.49|454.09|452.49|454.09|452.49|454.09|452.49|0
1636635240000|2021-11-11 12:54:00|454.3|452.7|454.19|452.59|454.3|452.7|454.09|452.49|0
1636635250000|2021-11-11 12:54:10|454.3|452.7|454.3|452.7|454.3|452.7|454.3|452.7|0
1636635270000|2021-11-11 12:54:30|454.09|452.49|454.09|452.49|454.09|452.49|454.09|452.49|0
1636635280000|2021-11-11 12:54:40|453.68|452.08|453.68|452.08|453.68|452.08|453.68|452.08|0
1636635300000|2021-11-11 12:55:00|453.47|451.87|453.47|451.87|453.47|451.87|453.47|451.87|0
1636635340000|2021-11-11 12:55:40|453.68|452.08|453.68|452.08|453.68|452.08|453.68|452.08|0
1636635350000|2021-11-11 12:55:50|453.47|451.87|453.47|451.87|453.47|451.87|453.47|451.87|0
1636635360000|2021-11-11 12:56:00|453.26|451.66|453.26|451.66|453.26|451.66|453.26|451.66|0
1636635380000|2021-11-11 12:56:20|453.05|451.45|453.26|451.66|453.26|451.66|453.05|451.45|0
1636635410000|2021-11-11 12:56:50|453.47|451.87|453.47|451.87|453.47|451.87|453.47|451.87|0
1636635430000|2021-11-11 12:57:10|453.67|452.07|453.47|451.87|453.67|452.07|453.47|451.87|0
1636635440000|2021-11-11 12:57:20|453.57|451.97|453.67|452.07|453.67|452.07|453.57|451.97|0
1636635450000|2021-11-11 12:57:30|453.88|452.28|453.88|452.28|453.88|452.28|453.88|452.28|0
1636635490000|2021-11-11 12:58:10|453.98|452.38|454.09|452.49|454.09|452.49|453.98|452.38|0
1636635520000|2021-11-11 12:58:40|453.88|452.28|453.88|452.28|453.88|452.28|453.88|452.28|0
1636635550000|2021-11-11 12:59:10|453.67|452.07|453.67|452.07|453.67|452.07|453.67|452.07|0
1636635600000|2021-11-11 13:00:00|453.26|451.66|453.05|451.45|453.26|451.66|453.05|451.45|0
1636635610000|2021-11-11 13:00:10|453.26|451.66|453.26|451.66|453.26|451.66|453.26|451.66|0
1636635630000|2021-11-11 13:00:30|453.46|451.86|453.26|451.66|453.46|451.86|453.26|451.66|0
1636635640000|2021-11-11 13:00:40|453.46|451.86|453.26|451.66|453.46|451.86|453.26|451.66|0
1636635650000|2021-11-11 13:00:50|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1636635660000|2021-11-11 13:01:00|453.26|451.66|453.46|451.86|453.46|451.86|453.26|451.66|0
1636635670000|2021-11-11 13:01:10|453.26|451.66|453.46|451.86|453.46|451.86|453.26|451.66|0
1636635680000|2021-11-11 13:01:20|453.67|452.07|454.09|452.49|454.09|452.49|453.67|452.07|0
1636635700000|2021-11-11 13:01:40|453.88|452.28|453.88|452.28|453.98|452.38|453.88|452.28|0
1636635720000|2021-11-11 13:02:00|453.67|452.07|453.67|452.07|453.67|452.07|453.67|452.07|0
1636635730000|2021-11-11 13:02:10|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1636635740000|2021-11-11 13:02:20|453.67|452.07|453.46|451.86|453.67|452.07|453.46|451.86|0
1636635750000|2021-11-11 13:02:30|453.05|451.45|452.84|451.24|453.05|451.45|452.84|451.24|0
1636635770000|2021-11-11 13:02:50|453.05|451.45|453.05|451.45|453.05|451.45|452.84|451.24|0
1636635780000|2021-11-11 13:03:00|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636635790000|2021-11-11 13:03:10|453.46|451.86|453.46|451.86|453.46|451.86|453.25|451.65|0
1636635830000|2021-11-11 13:03:50|453.67|452.07|453.67|452.07|453.67|452.07|453.67|452.07|0
1636635840000|2021-11-11 13:04:00|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1636635870000|2021-11-11 13:04:30|453.67|452.07|453.67|452.07|453.67|452.07|453.67|452.07|0
1636635890000|2021-11-11 13:04:50|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1636635900000|2021-11-11 13:05:00|453.67|452.07|453.46|451.86|453.67|452.07|453.46|451.86|0
1636635930000|2021-11-11 13:05:30|453.25|451.65|453.46|451.86|453.46|451.86|453.25|451.65|0
1636635970000|2021-11-11 13:06:10|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636636000000|2021-11-11 13:06:40|453.14|451.54|453.25|451.65|453.25|451.65|453.04|451.44|0
1636636010000|2021-11-11 13:06:50|453.04|451.44|453.25|451.65|453.25|451.65|453.04|451.44|0
1636636020000|2021-11-11 13:07:00|453.04|451.44|453.25|451.65|453.25|451.65|453.04|451.44|0
1636636060000|2021-11-11 13:07:40|453.04|451.44|453.25|451.65|453.25|451.65|453.04|451.44|0
1636636080000|2021-11-11 13:08:00|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1636636090000|2021-11-11 13:08:10|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636636120000|2021-11-11 13:08:40|453.04|451.44|453.04|451.44|453.04|451.44|453.04|451.44|0
1636636130000|2021-11-11 13:08:50|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636636140000|2021-11-11 13:09:00|453.04|451.44|453.04|451.44|453.25|451.65|453.04|451.44|0
1636636170000|2021-11-11 13:09:30|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1636636180000|2021-11-11 13:09:40|452.42|450.82|452.72|451.12|452.72|451.12|452.42|450.82|0
1636636190000|2021-11-11 13:09:50|452.62|451.02|452.83|451.23|452.83|451.23|452.62|451.02|0
1636636200000|2021-11-11 13:10:00|452.62|451.02|453.25|451.65|453.25|451.65|452.62|451.02|0
1636636210000|2021-11-11 13:10:10|453.14|451.54|453.04|451.44|453.14|451.54|453.04|451.44|0
1636636250000|2021-11-11 13:10:50|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636636260000|2021-11-11 13:11:00|453.46|451.86|453.25|451.65|453.46|451.86|453.25|451.65|0
1636636270000|2021-11-11 13:11:10|453.04|451.44|453.25|451.65|453.25|451.65|453.04|451.44|0
1636636280000|2021-11-11 13:11:20|453.46|451.86|453.25|451.65|453.46|451.86|453.25|451.65|0
1636636300000|2021-11-11 13:11:40|453.04|451.44|452.83|451.23|453.04|451.44|452.83|451.23|0
1636636320000|2021-11-11 13:12:00|452.72|451.12|452.62|451.02|452.72|451.12|452.62|451.02|0
1636636330000|2021-11-11 13:12:10|452.72|451.12|452.83|451.23|452.83|451.23|452.72|451.12|0
1636636350000|2021-11-11 13:12:30|453.04|451.44|453.04|451.44|453.04|451.44|452.83|451.23|0
1636636360000|2021-11-11 13:12:40|452.62|451.02|453.04|451.44|453.04|451.44|452.62|451.02|0
1636636380000|2021-11-11 13:13:00|453.25|451.65|453.04|451.44|453.25|451.65|453.04|451.44|0
1636636390000|2021-11-11 13:13:10|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1636636400000|2021-11-11 13:13:20|452.62|451.02|452.83|451.23|452.83|451.23|452.62|451.02|0
1636636410000|2021-11-11 13:13:30|452.62|451.02|452.72|451.12|452.83|451.23|452.62|451.02|0
1636636420000|2021-11-11 13:13:40|452.62|451.02|452.62|451.02|452.62|451.02|452.62|451.02|0
1636636440000|2021-11-11 13:14:00|452.41|450.81|452.41|450.81|452.41|450.81|452.41|450.81|0
1636636450000|2021-11-11 13:14:10|452.62|451.02|452.62|451.02|452.62|451.02|452.62|451.02|0
1636636460000|2021-11-11 13:14:20|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1636636470000|2021-11-11 13:14:30|452.62|451.02|452.62|451.02|452.62|451.02|452.62|451.02|0
1636636480000|2021-11-11 13:14:40|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1636636490000|2021-11-11 13:14:50|452.72|451.12|452.83|451.23|452.83|451.23|452.72|451.12|0
1636636500000|2021-11-11 13:15:00|452.62|451.02|452.62|451.02|452.62|451.02|452.62|451.02|0
1636636530000|2021-11-11 13:15:30|452.83|451.23|452.72|451.12|452.83|451.23|452.72|451.12|0
1636636540000|2021-11-11 13:15:40|452.83|451.23|452.62|451.02|452.83|451.23|452.62|451.02|0
1636636590000|2021-11-11 13:16:30|452.41|450.81|452.41|450.81|452.41|450.81|452.41|450.81|0
1636636610000|2021-11-11 13:16:50|452.62|451.02|452.83|451.23|452.83|451.23|452.62|451.02|0
1636636670000|2021-11-11 13:17:50|452.62|451.02|452.62|451.02|452.62|451.02|452.62|451.02|0
1636636680000|2021-11-11 13:18:00|452.83|451.23|452.62|451.02|452.83|451.23|452.62|451.02|0
1636636690000|2021-11-11 13:18:10|452.41|450.81|452.83|451.23|452.83|451.23|452.41|450.81|0
1636636700000|2021-11-11 13:18:20|453.04|451.44|453.04|451.44|453.04|451.44|453.04|451.44|0
1636636710000|2021-11-11 13:18:30|453.25|451.65|453.25|451.65|453.25|451.65|453.25|451.65|0
1636636720000|2021-11-11 13:18:40|453.45|451.85|453.45|451.85|453.45|451.85|453.45|451.85|0
1636636740000|2021-11-11 13:19:00|453.24|451.64|453.45|451.85|453.45|451.85|453.24|451.64|0
1636636830000|2021-11-11 13:20:30|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1636636860000|2021-11-11 13:21:00|453.04|451.44|453.24|451.64|453.24|451.64|453.04|451.44|0
1636636870000|2021-11-11 13:21:10|453.04|451.44|453.04|451.44|453.04|451.44|453.04|451.44|0
1636636900000|2021-11-11 13:21:40|453.03|451.43|453.24|451.64|453.24|451.64|453.03|451.43|0
1636636910000|2021-11-11 13:21:50|453.45|451.85|453.45|451.85|453.45|451.85|453.45|451.85|0
1636636920000|2021-11-11 13:22:00|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1636636930000|2021-11-11 13:22:10|453.87|452.27|453.87|452.27|453.87|452.27|453.87|452.27|0
1636636940000|2021-11-11 13:22:20|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1636636950000|2021-11-11 13:22:30|453.45|451.85|453.45|451.85|453.45|451.85|453.45|451.85|0
1636636980000|2021-11-11 13:23:00|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1636637000000|2021-11-11 13:23:20|453.87|452.27|453.87|452.27|454.08|452.48|453.87|452.27|0
1636637010000|2021-11-11 13:23:30|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1636637030000|2021-11-11 13:23:50|453.87|452.27|453.87|452.27|453.87|452.27|453.87|452.27|0
1636637050000|2021-11-11 13:24:10|453.66|452.06|453.87|452.27|453.87|452.27|453.66|452.06|0
1636637070000|2021-11-11 13:24:30|453.66|452.06|453.45|451.85|453.66|452.06|453.45|451.85|0
1636637090000|2021-11-11 13:24:50|453.24|451.64|453.45|451.85|453.45|451.85|453.24|451.64|0
1636637110000|2021-11-11 13:25:10|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1636637120000|2021-11-11 13:25:20|453.13|451.53|453.03|451.43|453.13|451.53|453.03|451.43|0
1636637130000|2021-11-11 13:25:30|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637160000|2021-11-11 13:26:00|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637170000|2021-11-11 13:26:10|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1636637180000|2021-11-11 13:26:20|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637190000|2021-11-11 13:26:30|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637200000|2021-11-11 13:26:40|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637230000|2021-11-11 13:27:10|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637240000|2021-11-11 13:27:20|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637250000|2021-11-11 13:27:30|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637270000|2021-11-11 13:27:50|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637280000|2021-11-11 13:28:00|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637320000|2021-11-11 13:28:40|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637350000|2021-11-11 13:29:10|452.82|451.22|453.03|451.43|453.03|451.43|452.82|451.22|0
1636637360000|2021-11-11 13:29:20|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637370000|2021-11-11 13:29:30|452.71|451.11|452.82|451.22|452.82|451.22|452.71|451.11|0
1636637380000|2021-11-11 13:29:40|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1636637400000|2021-11-11 13:30:00|452.82|451.22|453.03|451.43|453.03|451.43|452.82|451.22|0
1636637420000|2021-11-11 13:30:20|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637440000|2021-11-11 13:30:40|452.61|451.01|452.4|450.8|452.61|451.01|452.4|450.8|0
1636637470000|2021-11-11 13:31:10|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637480000|2021-11-11 13:31:20|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637500000|2021-11-11 13:31:40|452.2|450.6|452.4|450.8|452.4|450.8|452.2|450.6|0
1636637510000|2021-11-11 13:31:50|452.5|450.9|452.4|450.8|452.5|450.9|452.4|450.8|0
1636637520000|2021-11-11 13:32:00|452.5|450.9|452.61|451.01|452.61|451.01|452.5|450.9|0
1636637530000|2021-11-11 13:32:10|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637540000|2021-11-11 13:32:20|452.61|451.01|452.82|451.22|452.82|451.22|452.61|451.01|0
1636637550000|2021-11-11 13:32:30|452.92|451.32|453.03|451.43|453.03|451.43|452.92|451.32|0
1636637570000|2021-11-11 13:32:50|452.61|451.01|452.4|450.8|452.61|451.01|452.4|450.8|0
1636637580000|2021-11-11 13:33:00|452.61|451.01|452.5|450.9|452.61|451.01|452.4|450.8|0
1636637590000|2021-11-11 13:33:10|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637610000|2021-11-11 13:33:30|452.29|450.69|452.4|450.8|452.4|450.8|452.19|450.59|0
1636637620000|2021-11-11 13:33:40|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637640000|2021-11-11 13:34:00|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637660000|2021-11-11 13:34:20|452.61|451.01|452.61|451.01|452.82|451.22|452.61|451.01|0
1636637680000|2021-11-11 13:34:40|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637710000|2021-11-11 13:35:10|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637760000|2021-11-11 13:36:00|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637770000|2021-11-11 13:36:10|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637780000|2021-11-11 13:36:20|452.4|450.8|452.4|450.8|452.4|450.8|452.19|450.59|0
1636637800000|2021-11-11 13:36:40|452.19|450.59|452.19|450.59|452.19|450.59|452.19|450.59|0
1636637850000|2021-11-11 13:37:30|452.4|450.8|452.4|450.8|452.4|450.8|452.4|450.8|0
1636637880000|2021-11-11 13:38:00|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636637940000|2021-11-11 13:39:00|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636637970000|2021-11-11 13:39:30|453.02|451.42|453.02|451.42|453.02|451.42|453.02|451.42|0
1636637980000|2021-11-11 13:39:40|452.82|451.22|453.02|451.42|453.02|451.42|452.82|451.22|0
1636638010000|2021-11-11 13:40:10|452.82|451.22|452.82|451.22|453.02|451.42|452.82|451.22|0
1636638020000|2021-11-11 13:40:20|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636638030000|2021-11-11 13:40:30|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636638040000|2021-11-11 13:40:40|453.02|451.42|453.02|451.42|453.02|451.42|453.02|451.42|0
1636638060000|2021-11-11 13:41:00|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636638070000|2021-11-11 13:41:10|452.61|451.01|452.61|451.01|452.82|451.22|452.61|451.01|0
1636638080000|2021-11-11 13:41:20|452.82|451.22|452.82|451.22|452.82|451.22|452.82|451.22|0
1636638090000|2021-11-11 13:41:30|452.61|451.01|452.61|451.01|452.61|451.01|452.61|451.01|0
1636638100000|2021-11-11 13:41:40|452.71|451.11|452.82|451.22|452.82|451.22|452.61|451.01|0
1636638120000|2021-11-11 13:42:00|452.92|451.32|453.02|451.42|453.02|451.42|452.92|451.32|0
1636638170000|2021-11-11 13:42:50|453.23|451.63|453.23|451.63|453.23|451.63|453.23|451.63|0
1636638190000|2021-11-11 13:43:10|453.44|451.84|453.44|451.84|453.44|451.84|453.23|451.63|0
1636638210000|2021-11-11 13:43:30|453.23|451.63|453.23|451.63|453.23|451.63|453.23|451.63|0
1636638230000|2021-11-11 13:43:50|453.44|451.84|453.44|451.84|453.44|451.84|453.44|451.84|0
1636638260000|2021-11-11 13:44:20|453.65|452.05|453.65|452.05|453.65|452.05|453.65|452.05|0
1636638280000|2021-11-11 13:44:40|453.86|452.26|453.86|452.26|454.06|452.46|453.86|452.26|0
1636638290000|2021-11-11 13:44:50|454.06|452.46|454.06|452.46|454.06|452.46|454.06|452.46|0
1636638300000|2021-11-11 13:45:00|453.86|452.26|454.06|452.46|454.06|452.46|453.86|452.26|0
1636638310000|2021-11-11 13:45:10|453.86|452.26|453.86|452.26|453.86|452.26|453.86|452.26|0
1636638320000|2021-11-11 13:45:20|453.65|452.05|453.65|452.05|453.86|452.26|453.65|452.05|0
1636638370000|2021-11-11 13:46:10|453.86|452.26|453.86|452.26|453.86|452.26|453.65|452.05|0
1636638380000|2021-11-11 13:46:20|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636638390000|2021-11-11 13:46:30|453.65|452.05|453.85|452.25|453.85|452.25|453.65|452.05|0
1636638400000|2021-11-11 13:46:40|453.65|452.05|453.54|451.94|453.65|452.05|453.54|451.94|0
1636638410000|2021-11-11 13:46:50|453.65|452.05|453.65|452.05|453.85|452.25|453.65|452.05|0
1636638420000|2021-11-11 13:47:00|453.85|452.25|453.65|452.05|453.85|452.25|453.65|452.05|0
1636638460000|2021-11-11 13:47:40|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636638470000|2021-11-11 13:47:50|453.65|452.05|453.65|452.05|453.65|452.05|453.65|452.05|0
1636638480000|2021-11-11 13:48:00|453.44|451.84|453.85|452.25|453.85|452.25|453.44|451.84|0
1636638490000|2021-11-11 13:48:10|453.75|452.15|453.85|452.25|453.85|452.25|453.75|452.15|0
1636638530000|2021-11-11 13:48:50|454.06|452.46|453.95|452.35|454.06|452.46|453.95|452.35|0
1636638540000|2021-11-11 13:49:00|454.06|452.46|454.27|452.67|454.27|452.67|454.06|452.46|0
1636638580000|2021-11-11 13:49:40|454.06|452.46|454.06|452.46|454.06|452.46|454.06|452.46|0
1636638660000|2021-11-11 13:51:00|453.64|452.04|453.64|452.04|453.85|452.25|453.64|452.04|0
1636638720000|2021-11-11 13:52:00|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636638750000|2021-11-11 13:52:30|453.64|452.04|453.64|452.04|453.64|452.04|453.64|452.04|0
1636638760000|2021-11-11 13:52:40|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636638880000|2021-11-11 13:54:40|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636638910000|2021-11-11 13:55:10|453.02|451.42|453.02|451.42|453.02|451.42|453.02|451.42|0
1636638940000|2021-11-11 13:55:40|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636638980000|2021-11-11 13:56:20|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636639020000|2021-11-11 13:57:00|453.64|452.04|453.43|451.83|453.64|452.04|453.43|451.83|0
1636639060000|2021-11-11 13:57:40|453.64|452.04|453.64|452.04|453.64|452.04|453.64|452.04|0
1636639070000|2021-11-11 13:57:50|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636639080000|2021-11-11 13:58:00|453.64|452.04|453.64|452.04|453.64|452.04|453.64|452.04|0
1636639090000|2021-11-11 13:58:10|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636639100000|2021-11-11 13:58:20|454.06|452.46|454.06|452.46|454.06|452.46|454.06|452.46|0
1636639110000|2021-11-11 13:58:30|453.85|452.25|453.85|452.25|453.85|452.25|453.64|452.04|0
1636639140000|2021-11-11 13:59:00|454.06|452.46|454.06|452.46|454.06|452.46|454.06|452.46|0
1636639160000|2021-11-11 13:59:20|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636639180000|2021-11-11 13:59:40|453.64|452.04|453.85|452.25|453.85|452.25|453.64|452.04|0
1636639220000|2021-11-11 14:00:20|453.64|452.04|453.64|452.04|453.64|452.04|453.64|452.04|0
1636639230000|2021-11-11 14:00:30|453.85|452.25|453.64|452.04|453.85|452.25|453.64|452.04|0
1636639250000|2021-11-11 14:00:50|453.85|452.25|453.85|452.25|453.85|452.25|453.85|452.25|0
1636639270000|2021-11-11 14:01:10|454.06|452.46|453.85|452.25|454.06|452.46|453.85|452.25|0
1636639290000|2021-11-11 14:01:30|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636639300000|2021-11-11 14:01:40|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636639340000|2021-11-11 14:02:20|453.01|451.41|453.01|451.41|453.01|451.41|453.01|451.41|0
1636639360000|2021-11-11 14:02:40|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636639370000|2021-11-11 14:02:50|453.01|451.41|453.01|451.41|453.01|451.41|453.01|451.41|0
1636639440000|2021-11-11 14:04:00|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636639450000|2021-11-11 14:04:10|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636639470000|2021-11-11 14:04:30|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636639520000|2021-11-11 14:05:20|453.43|451.83|453.43|451.83|453.43|451.83|453.43|451.83|0
1636639560000|2021-11-11 14:06:00|453.22|451.62|453.22|451.62|453.22|451.62|453.22|451.62|0
1636639610000|2021-11-11 14:06:50|453.01|451.41|453.01|451.41|453.22|451.62|453.01|451.41|0
1636639620000|2021-11-11 14:07:00|453.22|451.62|453.22|451.62|453.22|451.62|453.01|451.41|0
1636639650000|2021-11-11 14:07:30|453.01|451.41|453.22|451.62|453.22|451.62|453.01|451.41|0
1636639760000|2021-11-11 14:09:20|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636639770000|2021-11-11 14:09:30|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636639810000|2021-11-11 14:10:10|453.84|452.24|453.84|452.24|453.84|452.24|453.84|452.24|0
1636639820000|2021-11-11 14:10:20|453.63|452.03|453.84|452.24|453.84|452.24|453.63|452.03|0
1636639840000|2021-11-11 14:10:40|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636639850000|2021-11-11 14:10:50|453.84|452.24|453.84|452.24|453.84|452.24|453.84|452.24|0
1636639870000|2021-11-11 14:11:10|453.63|452.03|453.63|452.03|453.84|452.24|453.63|452.03|0
1636639890000|2021-11-11 14:11:30|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636639910000|2021-11-11 14:11:50|453.63|452.03|453.42|451.82|453.63|452.03|453.42|451.82|0
1636639930000|2021-11-11 14:12:10|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636639940000|2021-11-11 14:12:20|453.84|452.24|453.84|452.24|453.84|452.24|453.84|452.24|0
1636639950000|2021-11-11 14:12:30|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636640000000|2021-11-11 14:13:20|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636640020000|2021-11-11 14:13:40|453.63|452.03|453.42|451.82|453.63|452.03|453.42|451.82|0
1636640050000|2021-11-11 14:14:10|453.63|452.03|453.63|452.03|453.63|452.03|453.63|452.03|0
1636640100000|2021-11-11 14:15:00|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636640120000|2021-11-11 14:15:20|453.21|451.61|453.21|451.61|453.21|451.61|453.21|451.61|0
1636640170000|2021-11-11 14:16:10|452.8|451.2|452.8|451.2|452.8|451.2|452.8|451.2|0
1636640180000|2021-11-11 14:16:20|453|451.4|453|451.4|453|451.4|453|451.4|0
1636640190000|2021-11-11 14:16:30|452.59|450.99|452.38|450.78|452.59|450.99|452.38|450.78|0
1636640200000|2021-11-11 14:16:40|452.17|450.57|452.17|450.57|452.17|450.57|452.17|450.57|0
1636640220000|2021-11-11 14:17:00|452.38|450.78|452.38|450.78|452.38|450.78|452.38|450.78|0
1636640230000|2021-11-11 14:17:10|452.59|450.99|452.59|450.99|452.59|450.99|452.59|450.99|0
1636640250000|2021-11-11 14:17:30|452.38|450.78|452.59|450.99|452.59|450.99|452.38|450.78|0
1636640260000|2021-11-11 14:17:40|452.38|450.78|452.59|450.99|452.59|450.99|452.38|450.78|0
1636640290000|2021-11-11 14:18:10|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1636640320000|2021-11-11 14:18:40|453|451.4|453|451.4|453|451.4|453|451.4|0
1636640340000|2021-11-11 14:19:00|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1636640350000|2021-11-11 14:19:10|453|451.4|452.79|451.19|453|451.4|452.79|451.19|0
1636640370000|2021-11-11 14:19:30|452.59|450.99|452.59|450.99|452.59|450.99|452.59|450.99|0
1636640380000|2021-11-11 14:19:40|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1636640410000|2021-11-11 14:20:10|453|451.4|452.79|451.19|453|451.4|452.79|451.19|0
1636640420000|2021-11-11 14:20:20|452.58|450.98|452.79|451.19|452.79|451.19|452.58|450.98|0
1636640440000|2021-11-11 14:20:40|452.58|450.98|452.79|451.19|452.79|451.19|452.58|450.98|0
1636640500000|2021-11-11 14:21:40|453|451.4|453|451.4|453|451.4|453|451.4|0
1636640510000|2021-11-11 14:21:50|452.79|451.19|453|451.4|453|451.4|452.79|451.19|0
1636640520000|2021-11-11 14:22:00|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1636640530000|2021-11-11 14:22:10|452.58|450.98|452.38|450.78|452.58|450.98|452.38|450.78|0
1636640540000|2021-11-11 14:22:20|452.17|450.57|452.17|450.57|452.17|450.57|452.17|450.57|0
1636640550000|2021-11-11 14:22:30|452.27|450.67|452.38|450.78|452.38|450.78|452.27|450.67|0
1636640560000|2021-11-11 14:22:40|452.17|450.57|452.17|450.57|452.17|450.57|452.17|450.57|0
1636640570000|2021-11-11 14:22:50|452.37|450.77|452.37|450.77|452.37|450.77|452.37|450.77|0
1636640590000|2021-11-11 14:23:10|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1636640600000|2021-11-11 14:23:20|452.79|451.19|452.58|450.98|452.79|451.19|452.58|450.98|0
1636640640000|2021-11-11 14:24:00|452.79|451.19|452.58|450.98|452.79|451.19|452.58|450.98|0
1636640690000|2021-11-11 14:24:50|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1636640710000|2021-11-11 14:25:10|453|451.4|453.21|451.61|453.21|451.61|453|451.4|0
1636640730000|2021-11-11 14:25:30|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1636640740000|2021-11-11 14:25:40|453.21|451.61|453.21|451.61|453.21|451.61|453.21|451.61|0
1636640760000|2021-11-11 14:26:00|453|451.4|453|451.4|453|451.4|453|451.4|0
1636640780000|2021-11-11 14:26:20|452.79|451.19|452.79|451.19|453|451.4|452.79|451.19|0
1636640790000|2021-11-11 14:26:30|452.58|450.98|452.37|450.77|452.58|450.98|452.37|450.77|0
1636640800000|2021-11-11 14:26:40|452.16|450.56|452.16|450.56|452.16|450.56|452.16|450.56|0
1636640820000|2021-11-11 14:27:00|451.96|450.36|451.54|449.94|451.96|450.36|451.54|449.94|0
1636640830000|2021-11-11 14:27:10|451.75|450.15|451.54|449.94|451.75|450.15|451.54|449.94|0
1636640840000|2021-11-11 14:27:20|451.75|450.15|451.96|450.36|451.96|450.36|451.64|450.04|0
1636640850000|2021-11-11 14:27:30|451.75|450.15|451.54|449.94|451.75|450.15|451.54|449.94|0
1636640860000|2021-11-11 14:27:40|451.75|450.15|451.54|449.94|451.75|450.15|451.33|449.73|0
1636640870000|2021-11-11 14:27:50|451.33|449.73|451.12|449.52|451.33|449.73|451.12|449.52|0
1636640880000|2021-11-11 14:28:00|451.54|449.94|451.54|449.94|451.54|449.94|451.54|449.94|0
1636640890000|2021-11-11 14:28:10|451.75|450.15|451.75|450.15|451.75|450.15|451.75|450.15|0
1636640900000|2021-11-11 14:28:20|451.54|449.94|451.54|449.94|451.54|449.94|451.54|449.94|0
1636640910000|2021-11-11 14:28:30|451.96|450.36|451.96|450.36|451.96|450.36|451.96|450.36|0
1636640920000|2021-11-11 14:28:40|451.75|450.15|451.75|450.15|451.75|450.15|451.75|450.15|0
1636640930000|2021-11-11 14:28:50|451.54|449.94|451.33|449.73|451.54|449.94|451.33|449.73|0
1636640940000|2021-11-11 14:29:00|451.54|449.94|451.54|449.94|451.54|449.94|451.54|449.94|0
1636640950000|2021-11-11 14:29:10|451.75|450.15|451.33|449.73|451.75|450.15|451.33|449.73|0
1636640960000|2021-11-11 14:29:20|451.54|449.94|451.54|449.94|451.75|450.15|451.54|449.94|0
1636640970000|2021-11-11 14:29:30|451.75|450.15|451.75|450.15|451.75|450.15|451.54|449.94|0
1636640980000|2021-11-11 14:29:40|451.54|449.94|451.54|449.94|451.54|449.94|451.54|449.94|0
1636640990000|2021-11-11 14:29:50|451.33|449.73|451.33|449.73|451.33|449.73|451.12|449.52|0
1636641000000|2021-11-11 14:30:00|451.64|450.04|451.95|450.35|452.37|450.77|451.64|450.04|0
1636641010000|2021-11-11 14:30:10|451.75|450.15|450.7|449.1|451.75|450.15|450.7|449.1|0
1636641020000|2021-11-11 14:30:20|450.39|448.79|449.04|447.44|450.39|448.79|449.04|447.44|0
1636641030000|2021-11-11 14:30:30|449.46|447.86|449.25|447.65|449.46|447.86|449.04|447.44|0
1636641040000|2021-11-11 14:30:40|449.46|447.86|449.04|447.44|449.46|447.86|449.04|447.44|0
1636641050000|2021-11-11 14:30:50|449.46|447.86|448.21|446.61|449.46|447.86|448.21|446.61|0
1636641060000|2021-11-11 14:31:00|448.63|447.03|448.42|446.82|448.63|447.03|448.21|446.61|0
1636641070000|2021-11-11 14:31:10|448|446.4|448.42|446.82|448.83|447.23|448|446.4|0
1636641080000|2021-11-11 14:31:20|448|446.4|448.42|446.82|448.42|446.82|448|446.4|0
1636641090000|2021-11-11 14:31:30|448.21|446.61|448.83|447.23|448.83|447.23|448.21|446.61|0
1636641100000|2021-11-11 14:31:40|448.62|447.02|449.25|447.65|449.25|447.65|448.62|447.02|0
1636641110000|2021-11-11 14:31:50|449.04|447.44|448.83|447.23|449.04|447.44|448.83|447.23|0
1636641120000|2021-11-11 14:32:00|448.62|447.02|448.62|447.02|448.62|447.02|448.42|446.82|0
1636641130000|2021-11-11 14:32:10|448.42|446.82|448.83|447.23|448.83|447.23|448.42|446.82|0
1636641140000|2021-11-11 14:32:20|449.04|447.44|449.25|447.65|449.25|447.65|448.83|447.23|0
1636641150000|2021-11-11 14:32:30|449.46|447.86|449.04|447.44|449.46|447.86|449.04|447.44|0
1636641160000|2021-11-11 14:32:40|448.83|447.23|449.46|447.86|449.46|447.86|448.83|447.23|0
1636641170000|2021-11-11 14:32:50|449.25|447.65|449.04|447.44|449.25|447.65|449.04|447.44|0
1636641180000|2021-11-11 14:33:00|448.83|447.23|449.04|447.44|449.04|447.44|448.42|446.82|0
1636641190000|2021-11-11 14:33:10|449.25|447.65|449.46|447.86|449.46|447.86|449.25|447.65|0
1636641200000|2021-11-11 14:33:20|449.66|448.06|449.66|448.06|449.87|448.27|449.66|448.06|0
1636641210000|2021-11-11 14:33:30|449.46|447.86|449.25|447.65|449.46|447.86|449.25|447.65|0
1636641220000|2021-11-11 14:33:40|449.04|447.44|448.83|447.23|449.04|447.44|448.83|447.23|0
1636641230000|2021-11-11 14:33:50|448.42|446.82|448.83|447.23|448.83|447.23|448.42|446.82|0
1636641240000|2021-11-11 14:34:00|448.62|447.02|448.83|447.23|448.83|447.23|448.42|446.82|0
1636641250000|2021-11-11 14:34:10|448.62|447.02|448.42|446.82|448.62|447.02|448.42|446.82|0
1636641260000|2021-11-11 14:34:20|448.62|447.02|448.21|446.61|448.62|447.02|448.21|446.61|0
1636641270000|2021-11-11 14:34:30|448.42|446.82|448.42|446.82|448.62|447.02|448.42|446.82|0
1636641280000|2021-11-11 14:34:40|448.21|446.61|448.62|447.02|448.62|447.02|448.21|446.61|0
1636641290000|2021-11-11 14:34:50|448.42|446.82|448.21|446.61|448.42|446.82|448.21|446.61|0
1636641300000|2021-11-11 14:35:00|448|446.4|448.73|447.13|448.73|447.13|448|446.4|0
1636641310000|2021-11-11 14:35:10|448.52|446.92|447.9|446.3|448.52|446.92|447.9|446.3|0
1636641320000|2021-11-11 14:35:20|447.69|446.09|447.27|445.67|447.69|446.09|447.27|445.67|0
1636641330000|2021-11-11 14:35:30|447.48|445.88|447.9|446.3|448.1|446.5|447.48|445.88|0
1636641340000|2021-11-11 14:35:40|448.1|446.5|448.31|446.71|448.31|446.71|448.1|446.5|0
1636641350000|2021-11-11 14:35:50|448.52|446.92|448.31|446.71|448.52|446.92|448.31|446.71|0
1636641360000|2021-11-11 14:36:00|448.52|446.92|448.26|446.66|448.52|446.92|448.26|446.66|0
1636641370000|2021-11-11 14:36:10|448.47|446.87|446.75|445.15|448.47|446.87|446.75|445.15|0
1636641380000|2021-11-11 14:36:20|446.55|444.95|446.55|444.95|446.55|444.95|446.34|444.74|0
1636641390000|2021-11-11 14:36:30|446.75|445.15|446.55|444.95|446.75|445.15|446.55|444.95|0
1636641400000|2021-11-11 14:36:40|446.34|444.74|446.13|444.53|446.34|444.74|445.92|444.32|0
1636641410000|2021-11-11 14:36:50|445.98|444.38|445.56|443.96|445.98|444.38|445.35|443.75|0
1636641420000|2021-11-11 14:37:00|445.35|443.75|445.56|443.96|445.77|444.17|445.35|443.75|0
1636641430000|2021-11-11 14:37:10|444.94|443.34|444.73|443.13|445.15|443.55|444.73|443.13|0
1636641440000|2021-11-11 14:37:20|444.52|442.92|444.52|442.92|444.52|442.92|444.32|442.72|0
1636641450000|2021-11-11 14:37:30|444.83|443.23|444.52|442.92|444.83|443.23|444.52|442.92|0
1636641460000|2021-11-11 14:37:40|444.73|443.13|444.11|442.51|444.73|443.13|444.11|442.51|0
1636641470000|2021-11-11 14:37:50|443.9|442.3|443.9|442.3|444.11|442.51|443.9|442.3|0
1636641480000|2021-11-11 14:38:00|444.11|442.51|444.52|442.92|444.73|443.13|444.11|442.51|0
1636641490000|2021-11-11 14:38:10|444.32|442.72|444.32|442.72|444.32|442.72|444.32|442.72|0
1636641500000|2021-11-11 14:38:20|444.52|442.92|444.73|443.13|444.73|443.13|444.52|442.92|0
1636641510000|2021-11-11 14:38:30|444.94|443.34|444.73|443.13|444.94|443.34|444.73|443.13|0
1636641520000|2021-11-11 14:38:40|445.14|443.54|444.52|442.92|445.14|443.54|444.52|442.92|0
1636641530000|2021-11-11 14:38:50|444.73|443.13|444.73|443.13|444.94|443.34|444.73|443.13|0
1636641540000|2021-11-11 14:39:00|444.31|442.71|444.52|442.92|444.73|443.13|444.31|442.71|0
1636641550000|2021-11-11 14:39:10|444.73|443.13|444.52|442.92|444.73|443.13|444.31|442.71|0
1636641560000|2021-11-11 14:39:20|444.31|442.71|444.31|442.71|444.31|442.71|444.31|442.71|0
1636641570000|2021-11-11 14:39:30|444.11|442.51|444.73|443.13|444.73|443.13|444.11|442.51|0
1636641580000|2021-11-11 14:39:40|444.52|442.92|444.52|442.92|444.52|442.92|444.31|442.71|0
1636641590000|2021-11-11 14:39:50|444.31|442.71|444.52|442.92|444.73|443.13|444.31|442.71|0
1636641600000|2021-11-11 14:40:00|443.9|442.3|443.49|441.89|443.9|442.3|443.49|441.89|0
1636641610000|2021-11-11 14:40:10|443.69|442.09|443.69|442.09|444.11|442.51|443.69|442.09|0
1636641620000|2021-11-11 14:40:20|444.11|442.51|444.31|442.71|444.31|442.71|444.11|442.51|0
1636641630000|2021-11-11 14:40:30|444.52|442.92|445.35|443.75|445.35|443.75|444.52|442.92|0
1636641640000|2021-11-11 14:40:40|445.14|443.54|445.14|443.54|445.35|443.75|445.14|443.54|0
1636641650000|2021-11-11 14:40:50|445.35|443.75|444.94|443.34|445.35|443.75|444.94|443.34|0
1636641660000|2021-11-11 14:41:00|445.35|443.75|445.97|444.37|445.97|444.37|445.35|443.75|0
1636641670000|2021-11-11 14:41:10|445.77|444.17|445.56|443.96|445.97|444.37|445.56|443.96|0
1636641680000|2021-11-11 14:41:20|445.97|444.37|445.97|444.37|446.18|444.58|445.97|444.37|0
1636641690000|2021-11-11 14:41:30|445.14|443.54|445.14|443.54|445.14|443.54|445.14|443.54|0
1636641700000|2021-11-11 14:41:40|444.94|443.34|444.94|443.34|445.14|443.54|444.94|443.34|0
1636641710000|2021-11-11 14:41:50|444.73|443.13|445.35|443.75|445.35|443.75|444.73|443.13|0
1636641720000|2021-11-11 14:42:00|445.14|443.54|445.56|443.96|445.56|443.96|445.14|443.54|0
1636641730000|2021-11-11 14:42:10|445.76|444.16|445.76|444.16|445.76|444.16|445.56|443.96|0
1636641740000|2021-11-11 14:42:20|445.97|444.37|446.18|444.58|446.18|444.58|445.97|444.37|0
1636641750000|2021-11-11 14:42:30|446.39|444.79|446.39|444.79|446.39|444.79|446.39|444.79|0
1636641760000|2021-11-11 14:42:40|446.18|444.58|445.97|444.37|446.18|444.58|445.97|444.37|0
1636641770000|2021-11-11 14:42:50|446.18|444.58|446.18|444.58|446.18|444.58|446.18|444.58|0
1636641780000|2021-11-11 14:43:00|445.97|444.37|445.97|444.37|445.97|444.37|445.97|444.37|0
1636641790000|2021-11-11 14:43:10|445.76|444.16|445.76|444.16|445.76|444.16|445.76|444.16|0
1636641800000|2021-11-11 14:43:20|445.97|444.37|445.76|444.16|446.18|444.58|445.76|444.16|0
1636641810000|2021-11-11 14:43:30|445.97|444.37|445.97|444.37|446.18|444.58|445.97|444.37|0
1636641820000|2021-11-11 14:43:40|446.18|444.58|445.97|444.37|446.18|444.58|445.97|444.37|0
1636641830000|2021-11-11 14:43:50|446.18|444.58|446.18|444.58|446.18|444.58|446.18|444.58|0
1636641840000|2021-11-11 14:44:00|445.97|444.37|445.76|444.16|445.97|444.37|445.76|444.16|0
1636641850000|2021-11-11 14:44:10|445.97|444.37|445.76|444.16|445.97|444.37|445.76|444.16|0
1636641860000|2021-11-11 14:44:20|445.97|444.37|446.18|444.58|446.18|444.58|445.97|444.37|0
1636641870000|2021-11-11 14:44:30|446.39|444.79|446.39|444.79|446.39|444.79|446.39|444.79|0
1636641880000|2021-11-11 14:44:40|446.59|444.99|446.59|444.99|446.59|444.99|446.59|444.99|0
1636641890000|2021-11-11 14:44:50|446.8|445.2|446.8|445.2|446.8|445.2|446.8|445.2|0
1636641900000|2021-11-11 14:45:00|446.59|444.99|446.8|445.2|446.8|445.2|446.39|444.79|0
1636641910000|2021-11-11 14:45:10|447.01|445.41|446.59|444.99|447.01|445.41|446.59|444.99|0
1636641920000|2021-11-11 14:45:20|446.8|445.2|446.18|444.58|446.8|445.2|446.18|444.58|0
1636641930000|2021-11-11 14:45:30|446.39|444.79|446.59|444.99|446.59|444.99|446.39|444.79|0
1636641940000|2021-11-11 14:45:40|446.39|444.79|446.18|444.58|446.39|444.79|446.18|444.58|0
1636641950000|2021-11-11 14:45:50|446.39|444.79|446.8|445.2|446.8|445.2|446.39|444.79|0
1636641960000|2021-11-11 14:46:00|446.59|444.99|447.01|445.41|447.01|445.41|446.59|444.99|0
1636641970000|2021-11-11 14:46:10|447.42|445.82|447.63|446.03|447.63|446.03|447.42|445.82|0
1636641980000|2021-11-11 14:46:20|447.42|445.82|447.22|445.62|447.42|445.82|447.22|445.62|0
1636641990000|2021-11-11 14:46:30|447.42|445.82|447.63|446.03|447.63|446.03|447.42|445.82|0
1636642000000|2021-11-11 14:46:40|447.42|445.82|447.84|446.24|447.84|446.24|447.42|445.82|0
1636642010000|2021-11-11 14:46:50|447.63|446.03|447.42|445.82|447.63|446.03|447.42|445.82|0
1636642020000|2021-11-11 14:47:00|447.22|445.62|447.22|445.62|447.31|445.71|447.22|445.62|0
1636642030000|2021-11-11 14:47:10|447.01|445.41|446.59|444.99|447.01|445.41|446.59|444.99|0
1636642040000|2021-11-11 14:47:20|446.8|445.2|446.8|445.2|447.01|445.41|446.8|445.2|0
1636642060000|2021-11-11 14:47:40|446.59|444.99|447.01|445.41|447.01|445.41|446.59|444.99|0
1636642070000|2021-11-11 14:47:50|446.8|445.2|447.01|445.41|447.01|445.41|446.8|445.2|0
1636642080000|2021-11-11 14:48:00|446.8|445.2|447.01|445.41|447.21|445.61|446.8|445.2|0
1636642090000|2021-11-11 14:48:10|446.59|444.99|446.8|445.2|447.01|445.41|446.59|444.99|0
1636642100000|2021-11-11 14:48:20|447.01|445.41|447.21|445.61|447.21|445.61|447.01|445.41|0
1636642110000|2021-11-11 14:48:30|447.01|445.41|447.42|445.82|447.42|445.82|447.01|445.41|0
1636642120000|2021-11-11 14:48:40|447.63|446.03|447.84|446.24|447.84|446.24|447.63|446.03|0
1636642130000|2021-11-11 14:48:50|448.05|446.45|447.84|446.24|448.25|446.65|447.84|446.24|0
1636642140000|2021-11-11 14:49:00|448.05|446.45|447.21|445.61|448.05|446.45|447.21|445.61|0
1636642150000|2021-11-11 14:49:10|447.31|445.71|447.42|445.82|447.42|445.82|447.21|445.61|0
1636642160000|2021-11-11 14:49:20|447.63|446.03|447.31|445.71|447.63|446.03|447.31|445.71|0
1636642170000|2021-11-11 14:49:30|447.42|445.82|447.42|445.82|447.42|445.82|447.42|445.82|0
1636642180000|2021-11-11 14:49:40|447.21|445.61|447.42|445.82|447.42|445.82|447.21|445.61|0
1636642190000|2021-11-11 14:49:50|447.63|446.03|447.63|446.03|447.84|446.24|447.63|446.03|0
1636642200000|2021-11-11 14:50:00|447.42|445.82|447.01|445.41|447.42|445.82|446.8|445.2|0
1636642210000|2021-11-11 14:50:10|447.21|445.61|447.21|445.61|447.42|445.82|447.21|445.61|0
1636642220000|2021-11-11 14:50:20|447.42|445.82|447.21|445.61|447.42|445.82|447.21|445.61|0
1636642230000|2021-11-11 14:50:30|447.42|445.82|447.63|446.03|447.63|446.03|447.42|445.82|0
1636642240000|2021-11-11 14:50:40|447.42|445.82|447.42|445.82|447.63|446.03|447.42|445.82|0
1636642250000|2021-11-11 14:50:50|447.63|446.03|447.42|445.82|447.63|446.03|447.42|445.82|0
1636642260000|2021-11-11 14:51:00|447.21|445.61|448.04|446.44|448.04|446.44|447.21|445.61|0
1636642270000|2021-11-11 14:51:10|448.25|446.65|448.46|446.86|448.46|446.86|448.25|446.65|0
1636642290000|2021-11-11 14:51:30|448.04|446.44|447.84|446.24|448.25|446.65|447.84|446.24|0
1636642300000|2021-11-11 14:51:40|448.04|446.44|447.84|446.24|448.04|446.44|447.84|446.24|0
1636642310000|2021-11-11 14:51:50|448.04|446.44|448.04|446.44|448.04|446.44|448.04|446.44|0
1636642320000|2021-11-11 14:52:00|448.25|446.65|448.46|446.86|448.46|446.86|448.25|446.65|0
1636642330000|2021-11-11 14:52:10|448.25|446.65|447.42|445.82|448.25|446.65|447.42|445.82|0
1636642340000|2021-11-11 14:52:20|447.63|446.03|448.04|446.44|448.04|446.44|447.63|446.03|0
1636642350000|2021-11-11 14:52:30|448.25|446.65|448.25|446.65|448.25|446.65|448.25|446.65|0
1636642360000|2021-11-11 14:52:40|448.46|446.86|448.46|446.86|448.46|446.86|448.46|446.86|0
1636642380000|2021-11-11 14:53:00|448.56|446.96|448.67|447.07|448.87|447.27|448.56|446.96|0
1636642390000|2021-11-11 14:53:10|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636642400000|2021-11-11 14:53:20|449.08|447.48|448.46|446.86|449.29|447.69|448.46|446.86|0
1636642410000|2021-11-11 14:53:30|448.67|447.07|448.87|447.27|448.87|447.27|448.67|447.07|0
1636642420000|2021-11-11 14:53:40|448.67|447.07|449.08|447.48|449.08|447.48|448.67|447.07|0
1636642430000|2021-11-11 14:53:50|448.87|447.27|449.29|447.69|449.29|447.69|448.87|447.27|0
1636642440000|2021-11-11 14:54:00|449.5|447.9|449.71|448.11|449.71|448.11|449.5|447.9|0
1636642450000|2021-11-11 14:54:10|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1636642470000|2021-11-11 14:54:30|450.12|448.52|449.5|447.9|450.33|448.73|449.5|447.9|0
1636642480000|2021-11-11 14:54:40|449.29|447.69|449.91|448.31|449.91|448.31|449.29|447.69|0
1636642490000|2021-11-11 14:54:50|449.71|448.11|449.71|448.11|449.71|448.11|449.5|447.9|0
1636642500000|2021-11-11 14:55:00|449.5|447.9|449.29|447.69|449.5|447.9|449.29|447.69|0
1636642510000|2021-11-11 14:55:10|449.5|447.9|449.08|447.48|449.5|447.9|449.08|447.48|0
1636642520000|2021-11-11 14:55:20|448.87|447.27|449.29|447.69|449.29|447.69|448.87|447.27|0
1636642530000|2021-11-11 14:55:30|449.5|447.9|449.29|447.69|449.5|447.9|449.29|447.69|0
1636642540000|2021-11-11 14:55:40|449.5|447.9|449.5|447.9|449.6|448|449.5|447.9|0
1636642550000|2021-11-11 14:55:50|449.71|448.11|449.5|447.9|449.71|448.11|449.5|447.9|0
1636642560000|2021-11-11 14:56:00|449.71|448.11|449.71|448.11|449.91|448.31|449.71|448.11|0
1636642570000|2021-11-11 14:56:10|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636642580000|2021-11-11 14:56:20|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636642590000|2021-11-11 14:56:30|449.5|447.9|449.5|447.9|449.5|447.9|449.5|447.9|0
1636642600000|2021-11-11 14:56:40|449.29|447.69|448.66|447.06|449.29|447.69|448.66|447.06|0
1636642610000|2021-11-11 14:56:50|448.87|447.27|449.5|447.9|449.5|447.9|448.87|447.27|0
1636642620000|2021-11-11 14:57:00|449.71|448.11|449.71|448.11|449.71|448.11|449.71|448.11|0
1636642630000|2021-11-11 14:57:10|449.5|447.9|449.91|448.31|449.91|448.31|449.5|447.9|0
1636642640000|2021-11-11 14:57:20|450.54|448.94|450.33|448.73|450.54|448.94|450.33|448.73|0
1636642650000|2021-11-11 14:57:30|450.12|448.52|450.12|448.52|450.33|448.73|450.12|448.52|0
1636642660000|2021-11-11 14:57:40|449.91|448.31|449.5|447.9|450.12|448.52|449.5|447.9|0
1636642670000|2021-11-11 14:57:50|449.29|447.69|449.08|447.48|449.29|447.69|449.08|447.48|0
1636642680000|2021-11-11 14:58:00|449.29|447.69|449.08|447.48|449.29|447.69|449.08|447.48|0
1636642690000|2021-11-11 14:58:10|448.46|446.86|448.87|447.27|448.87|447.27|448.46|446.86|0
1636642700000|2021-11-11 14:58:20|449.08|447.48|449.08|447.48|449.29|447.69|449.08|447.48|0
1636642710000|2021-11-11 14:58:30|449.29|447.69|448.66|447.06|449.29|447.69|448.66|447.06|0
1636642720000|2021-11-11 14:58:40|448.46|446.86|448.46|446.86|448.66|447.06|448.46|446.86|0
1636642730000|2021-11-11 14:58:50|448.66|447.06|449.29|447.69|449.29|447.69|448.66|447.06|0
1636642740000|2021-11-11 14:59:00|449.18|447.58|449.5|447.9|449.5|447.9|449.08|447.48|0
1636642750000|2021-11-11 14:59:10|449.7|448.1|449.5|447.9|449.7|448.1|449.5|447.9|0
1636642760000|2021-11-11 14:59:20|449.7|448.1|449.8|448.2|449.8|448.2|449.7|448.1|0
1636642770000|2021-11-11 14:59:30|449.7|448.1|449.5|447.9|449.91|448.31|449.5|447.9|0
1636642780000|2021-11-11 14:59:40|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1636642790000|2021-11-11 14:59:50|449.5|447.9|449.5|447.9|449.7|448.1|449.5|447.9|0
1636642800000|2021-11-11 15:00:00|449.7|448.1|449.7|448.1|449.7|448.1|449.29|447.69|0
1636642810000|2021-11-11 15:00:10|449.91|448.31|449.7|448.1|449.91|448.31|449.5|447.9|0
1636642820000|2021-11-11 15:00:20|449.29|447.69|449.5|447.9|449.5|447.9|449.29|447.69|0
1636642830000|2021-11-11 15:00:30|449.49|447.89|448.66|447.06|449.49|447.89|448.66|447.06|0
1636642840000|2021-11-11 15:00:40|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1636642850000|2021-11-11 15:00:50|448.66|447.06|448.87|447.27|448.87|447.27|448.66|447.06|0
1636642860000|2021-11-11 15:01:00|448.66|447.06|448.66|447.06|448.66|447.06|448.45|446.85|0
1636642870000|2021-11-11 15:01:10|448.45|446.85|448.25|446.65|448.45|446.85|448.25|446.65|0
1636642880000|2021-11-11 15:01:20|448.45|446.85|448.25|446.65|448.45|446.85|448.25|446.65|0
1636642890000|2021-11-11 15:01:30|448.04|446.44|448.45|446.85|448.45|446.85|448.04|446.44|0
1636642900000|2021-11-11 15:01:40|448.66|447.06|448.66|447.06|448.66|447.06|448.45|446.85|0
1636642910000|2021-11-11 15:01:50|448.45|446.85|448.45|446.85|448.45|446.85|448.45|446.85|0
1636642920000|2021-11-11 15:02:00|448.25|446.65|448.04|446.44|448.45|446.85|448.04|446.44|0
1636642930000|2021-11-11 15:02:10|447.83|446.23|447.83|446.23|448.04|446.44|447.83|446.23|0
1636642940000|2021-11-11 15:02:20|448.04|446.44|447.83|446.23|448.04|446.44|447.83|446.23|0
1636642950000|2021-11-11 15:02:30|448.04|446.44|447.62|446.02|448.04|446.44|447.62|446.02|0
1636642960000|2021-11-11 15:02:40|447.21|445.61|446.79|445.19|447.21|445.61|446.79|445.19|0
1636642970000|2021-11-11 15:02:50|447|445.4|446.58|444.98|447|445.4|446.58|444.98|0
1636642980000|2021-11-11 15:03:00|446.38|444.78|445.75|444.15|446.38|444.78|445.75|444.15|0
1636642990000|2021-11-11 15:03:10|445.96|444.36|445.54|443.94|445.96|444.36|445.34|443.74|0
1636643000000|2021-11-11 15:03:20|445.34|443.74|445.54|443.94|445.54|443.94|445.34|443.74|0
1636643010000|2021-11-11 15:03:30|445.34|443.74|445.75|444.15|445.75|444.15|445.34|443.74|0
1636643020000|2021-11-11 15:03:40|445.96|444.36|446.37|444.77|446.37|444.77|445.96|444.36|0
1636643030000|2021-11-11 15:03:50|446.58|444.98|446.79|445.19|446.79|445.19|446.58|444.98|0
1636643040000|2021-11-11 15:04:00|446.58|444.98|447.21|445.61|447.21|445.61|446.58|444.98|0
1636643050000|2021-11-11 15:04:10|447|445.4|446.58|444.98|447|445.4|446.58|444.98|0
1636643060000|2021-11-11 15:04:20|446.37|444.77|446.17|444.57|446.37|444.77|445.96|444.36|0
1636643070000|2021-11-11 15:04:30|445.96|444.36|446.37|444.77|446.37|444.77|445.96|444.36|0
1636643080000|2021-11-11 15:04:40|446.17|444.57|446.17|444.57|446.37|444.77|446.17|444.57|0
1636643090000|2021-11-11 15:04:50|446.37|444.77|446.79|445.19|446.79|445.19|446.37|444.77|0
1636643110000|2021-11-11 15:05:10|447|445.4|447.2|445.6|447.41|445.81|447|445.4|0
1636643120000|2021-11-11 15:05:20|447.41|445.81|448.04|446.44|448.04|446.44|447.41|445.81|0
1636643130000|2021-11-11 15:05:30|448.24|446.64|447.83|446.23|448.24|446.64|447.83|446.23|0
1636643140000|2021-11-11 15:05:40|448.04|446.44|448.04|446.44|448.04|446.44|447.83|446.23|0
1636643150000|2021-11-11 15:05:50|448.24|446.64|448.45|446.85|448.45|446.85|448.24|446.64|0
1636643160000|2021-11-11 15:06:00|448.24|446.64|448.04|446.44|448.45|446.85|448.04|446.44|0
1636643170000|2021-11-11 15:06:10|448.24|446.64|447.62|446.02|448.24|446.64|447.62|446.02|0
1636643180000|2021-11-11 15:06:20|447.41|445.81|447.62|446.02|447.62|446.02|447.41|445.81|0
1636643190000|2021-11-11 15:06:30|447.83|446.23|447.62|446.02|447.83|446.23|447.62|446.02|0
1636643200000|2021-11-11 15:06:40|447.83|446.23|447.41|445.81|447.83|446.23|447.41|445.81|0
1636643210000|2021-11-11 15:06:50|447.62|446.02|447.62|446.02|447.62|446.02|447.41|445.81|0
1636643220000|2021-11-11 15:07:00|447.83|446.23|448.04|446.44|448.24|446.64|447.83|446.23|0
1636643230000|2021-11-11 15:07:10|447.41|445.81|447.41|445.81|447.41|445.81|447.41|445.81|0
1636643240000|2021-11-11 15:07:20|447.2|445.6|447|445.4|447.2|445.6|446.58|444.98|0
1636643250000|2021-11-11 15:07:30|447.2|445.6|446.79|445.19|447.2|445.6|446.79|445.19|0
1636643270000|2021-11-11 15:07:50|446.58|444.98|446.37|444.77|446.58|444.98|446.16|444.56|0
1636643280000|2021-11-11 15:08:00|446.58|444.98|446.79|445.19|446.79|445.19|446.58|444.98|0
1636643290000|2021-11-11 15:08:10|447|445.4|446.79|445.19|447.2|445.6|446.79|445.19|0
1636643300000|2021-11-11 15:08:20|446.58|444.98|446.58|444.98|446.79|445.19|446.58|444.98|0
1636643310000|2021-11-11 15:08:30|446.16|444.56|445.96|444.36|446.37|444.77|445.96|444.36|0
1636643320000|2021-11-11 15:08:40|445.54|443.94|444.92|443.32|445.54|443.94|444.92|443.32|0
1636643330000|2021-11-11 15:08:50|444.71|443.11|444.71|443.11|444.71|443.11|444.5|442.9|0
1636643340000|2021-11-11 15:09:00|444.3|442.7|444.5|442.9|444.5|442.9|444.3|442.7|0
1636643350000|2021-11-11 15:09:10|444.71|443.11|445.33|443.73|445.33|443.73|444.71|443.11|0
1636643360000|2021-11-11 15:09:20|445.54|443.94|445.33|443.73|445.54|443.94|445.33|443.73|0
1636643370000|2021-11-11 15:09:30|445.13|443.53|444.71|443.11|445.13|443.53|444.71|443.11|0
1636643380000|2021-11-11 15:09:40|444.5|442.9|444.92|443.32|444.92|443.32|444.5|442.9|0
1636643390000|2021-11-11 15:09:50|445.13|443.53|445.13|443.53|445.13|443.53|445.13|443.53|0
1636643400000|2021-11-11 15:10:00|445.33|443.73|445.13|443.53|445.33|443.73|445.13|443.53|0
1636643410000|2021-11-11 15:10:10|444.71|443.11|444.92|443.32|444.92|443.32|444.71|443.11|0
1636643420000|2021-11-11 15:10:20|444.71|443.11|444.5|442.9|444.71|443.11|444.5|442.9|0
1636643430000|2021-11-11 15:10:30|444.71|443.11|444.71|443.11|445.13|443.53|444.5|442.9|0
1636643440000|2021-11-11 15:10:40|444.3|442.7|443.88|442.28|444.3|442.7|443.88|442.28|0
1636643450000|2021-11-11 15:10:50|444.09|442.49|443.88|442.28|444.09|442.49|443.67|442.07|0
1636643460000|2021-11-11 15:11:00|444.5|442.9|444.5|442.9|444.5|442.9|444.3|442.7|0
1636643470000|2021-11-11 15:11:10|444.6|443|444.92|443.32|444.92|443.32|444.6|443|0
1636643480000|2021-11-11 15:11:20|444.71|443.11|444.5|442.9|444.92|443.32|444.5|442.9|0
1636643490000|2021-11-11 15:11:30|444.3|442.7|444.3|442.7|444.3|442.7|444.3|442.7|0
1636643500000|2021-11-11 15:11:40|444.09|442.49|445.13|443.53|445.13|443.53|444.09|442.49|0
1636643510000|2021-11-11 15:11:50|445.33|443.73|445.13|443.53|445.33|443.73|445.13|443.53|0
1636643520000|2021-11-11 15:12:00|445.33|443.73|445.54|443.94|445.75|444.15|445.33|443.73|0
1636643530000|2021-11-11 15:12:10|445.75|444.15|446.58|444.98|446.58|444.98|445.75|444.15|0
1636643540000|2021-11-11 15:12:20|446.37|444.77|446.16|444.56|446.37|444.77|446.16|444.56|0
1636643550000|2021-11-11 15:12:30|446.37|444.77|445.95|444.35|446.37|444.77|445.95|444.35|0
1636643560000|2021-11-11 15:12:40|446.16|444.56|446.16|444.56|446.16|444.56|445.95|444.35|0
1636643570000|2021-11-11 15:12:50|446.37|444.77|446.37|444.77|446.58|444.98|446.37|444.77|0
1636643580000|2021-11-11 15:13:00|446.78|445.18|446.78|445.18|446.78|445.18|446.58|444.98|0
1636643590000|2021-11-11 15:13:10|446.99|445.39|446.37|444.77|446.99|445.39|446.37|444.77|0
1636643600000|2021-11-11 15:13:20|445.95|444.35|445.75|444.15|445.95|444.35|445.75|444.15|0
1636643610000|2021-11-11 15:13:30|445.95|444.35|446.16|444.56|446.16|444.56|445.95|444.35|0
1636643620000|2021-11-11 15:13:40|445.95|444.35|445.95|444.35|446.16|444.56|445.95|444.35|0
1636643630000|2021-11-11 15:13:50|445.75|444.15|446.16|444.56|446.16|444.56|445.75|444.15|0
1636643640000|2021-11-11 15:14:00|446.47|444.87|446.37|444.77|446.47|444.87|446.16|444.56|0
1636643650000|2021-11-11 15:14:10|446.58|444.98|445.95|444.35|446.58|444.98|445.95|444.35|0
1636643660000|2021-11-11 15:14:20|445.75|444.15|445.54|443.94|445.75|444.15|445.54|443.94|0
1636643670000|2021-11-11 15:14:30|445.75|444.15|445.95|444.35|445.95|444.35|445.75|444.15|0
1636643680000|2021-11-11 15:14:40|446.16|444.56|446.16|444.56|446.37|444.77|446.16|444.56|0
1636643690000|2021-11-11 15:14:50|446.37|444.77|446.58|444.98|446.58|444.98|446.37|444.77|0
1636643700000|2021-11-11 15:15:00|446.78|445.18|446.37|444.77|446.78|445.18|446.37|444.77|0
1636643710000|2021-11-11 15:15:10|446.16|444.56|446.37|444.77|446.37|444.77|446.16|444.56|0
1636643720000|2021-11-11 15:15:20|446.58|444.98|446.58|444.98|446.58|444.98|446.58|444.98|0
1636643730000|2021-11-11 15:15:30|446.78|445.18|446.99|445.39|446.99|445.39|446.78|445.18|0
1636643740000|2021-11-11 15:15:40|446.78|445.18|446.78|445.18|446.78|445.18|446.58|444.98|0
1636643750000|2021-11-11 15:15:50|446.99|445.39|446.99|445.39|446.99|445.39|446.88|445.28|0
1636643760000|2021-11-11 15:16:00|447.2|445.6|446.58|444.98|447.2|445.6|446.58|444.98|0
1636643770000|2021-11-11 15:16:10|446.37|444.77|446.58|444.98|446.58|444.98|446.37|444.77|0
1636643780000|2021-11-11 15:16:20|446.37|444.77|445.74|444.14|446.37|444.77|445.74|444.14|0
1636643790000|2021-11-11 15:16:30|445.54|443.94|445.33|443.73|445.54|443.94|445.33|443.73|0
1636643800000|2021-11-11 15:16:40|445.54|443.94|444.91|443.31|445.54|443.94|444.91|443.31|0
1636643810000|2021-11-11 15:16:50|444.71|443.11|444.09|442.49|444.71|443.11|444.09|442.49|0
1636643820000|2021-11-11 15:17:00|443.88|442.28|443.67|442.07|443.88|442.28|443.46|441.86|0
1636643830000|2021-11-11 15:17:10|443.88|442.28|443.88|442.28|443.88|442.28|443.88|442.28|0
1636643840000|2021-11-11 15:17:20|444.29|442.69|444.5|442.9|444.5|442.9|444.29|442.69|0
1636643850000|2021-11-11 15:17:30|444.29|442.69|444.09|442.49|444.29|442.69|444.09|442.49|0
1636643860000|2021-11-11 15:17:40|444.5|442.9|444.91|443.31|444.91|443.31|444.5|442.9|0
1636643870000|2021-11-11 15:17:50|445.12|443.52|444.5|442.9|445.12|443.52|444.5|442.9|0
1636643880000|2021-11-11 15:18:00|444.29|442.69|445.33|443.73|445.33|443.73|444.29|442.69|0
1636643890000|2021-11-11 15:18:10|445.54|443.94|445.95|444.35|445.95|444.35|445.54|443.94|0
1636643900000|2021-11-11 15:18:20|446.16|444.56|445.84|444.24|446.16|444.56|445.74|444.14|0
1636643910000|2021-11-11 15:18:30|445.74|444.14|446.16|444.56|446.16|444.56|445.74|444.14|0
1636643920000|2021-11-11 15:18:40|446.37|444.77|446.37|444.77|446.37|444.77|446.37|444.77|0
1636643930000|2021-11-11 15:18:50|446.16|444.56|445.54|443.94|446.16|444.56|445.54|443.94|0
1636643950000|2021-11-11 15:19:10|445.74|444.14|445.33|443.73|445.74|444.14|445.33|443.73|0
1636643960000|2021-11-11 15:19:20|445.54|443.94|445.54|443.94|445.74|444.14|445.33|443.73|0
1636643970000|2021-11-11 15:19:30|445.33|443.73|445.33|443.73|445.54|443.94|445.33|443.73|0
1636644000000|2021-11-11 15:20:00|445.54|443.94|445.74|444.14|445.74|444.14|445.33|443.73|0
1636644010000|2021-11-11 15:20:10|445.95|444.35|446.16|444.56|446.16|444.56|445.95|444.35|0
1636644030000|2021-11-11 15:20:30|445.95|444.35|445.95|444.35|445.95|444.35|445.95|444.35|0
1636644040000|2021-11-11 15:20:40|445.74|444.14|445.74|444.14|445.74|444.14|445.74|444.14|0
1636644050000|2021-11-11 15:20:50|445.54|443.94|445.12|443.52|445.54|443.94|445.12|443.52|0
1636644060000|2021-11-11 15:21:00|445.74|444.14|445.95|444.35|445.95|444.35|445.54|443.94|0
1636644070000|2021-11-11 15:21:10|446.16|444.56|445.12|443.52|446.16|444.56|445.12|443.52|0
1636644080000|2021-11-11 15:21:20|444.91|443.31|444.91|443.31|445.12|443.52|444.91|443.31|0
1636644090000|2021-11-11 15:21:30|445.12|443.52|444.91|443.31|445.12|443.52|444.91|443.31|0
1636644100000|2021-11-11 15:21:40|444.7|443.1|445.12|443.52|445.12|443.52|444.5|442.9|0
1636644110000|2021-11-11 15:21:50|445.33|443.73|445.33|443.73|445.33|443.73|445.33|443.73|0
1636644120000|2021-11-11 15:22:00|445.12|443.52|445.33|443.73|445.33|443.73|445.12|443.52|0
1636644130000|2021-11-11 15:22:10|445.12|443.52|444.91|443.31|445.12|443.52|444.91|443.31|0
1636644140000|2021-11-11 15:22:20|444.7|443.1|444.7|443.1|444.91|443.31|444.7|443.1|0
1636644150000|2021-11-11 15:22:30|444.5|442.9|444.29|442.69|444.5|442.9|444.08|442.48|0
1636644160000|2021-11-11 15:22:40|444.08|442.48|444.29|442.69|444.29|442.69|444.08|442.48|0
1636644170000|2021-11-11 15:22:50|444.08|442.48|444.29|442.69|444.5|442.9|444.08|442.48|0
1636644180000|2021-11-11 15:23:00|444.5|442.9|444.5|442.9|444.7|443.1|444.39|442.79|0
1636644190000|2021-11-11 15:23:10|444.7|443.1|445.12|443.52|445.12|443.52|444.7|443.1|0
1636644200000|2021-11-11 15:23:20|444.91|443.31|444.5|442.9|444.91|443.31|444.5|442.9|0
1636644210000|2021-11-11 15:23:30|444.7|443.1|444.7|443.1|444.7|443.1|444.5|442.9|0
1636644220000|2021-11-11 15:23:40|444.91|443.31|444.6|443|444.91|443.31|444.6|443|0
1636644230000|2021-11-11 15:23:50|444.5|442.9|443.87|442.27|444.5|442.9|443.87|442.27|0
1636644240000|2021-11-11 15:24:00|443.67|442.07|444.29|442.69|444.29|442.69|443.67|442.07|0
1636644250000|2021-11-11 15:24:10|444.5|442.9|444.7|443.1|444.7|443.1|444.5|442.9|0
1636644260000|2021-11-11 15:24:20|444.91|443.31|445.33|443.73|445.33|443.73|444.91|443.31|0
1636644280000|2021-11-11 15:24:40|445.53|443.93|445.95|444.35|445.95|444.35|445.53|443.93|0
1636644290000|2021-11-11 15:24:50|445.74|444.14|445.33|443.73|445.74|444.14|445.33|443.73|0
1636644300000|2021-11-11 15:25:00|445.74|444.14|445.53|443.93|445.74|444.14|445.53|443.93|0
1636644310000|2021-11-11 15:25:10|445.32|443.72|444.91|443.31|445.32|443.72|444.91|443.31|0
1636644320000|2021-11-11 15:25:20|444.7|443.1|444.5|442.9|444.7|443.1|444.5|442.9|0
1636644330000|2021-11-11 15:25:30|444.7|443.1|445.32|443.72|445.32|443.72|444.7|443.1|0
1636644340000|2021-11-11 15:25:40|445.53|443.93|445.53|443.93|445.53|443.93|445.53|443.93|0
1636644350000|2021-11-11 15:25:50|445.74|444.14|445.53|443.93|445.74|444.14|445.53|443.93|0
1636644360000|2021-11-11 15:26:00|445.74|444.14|445.53|443.93|445.74|444.14|445.53|443.93|0
1636644370000|2021-11-11 15:26:10|445.74|444.14|445.74|444.14|445.74|444.14|445.32|443.72|0
1636644380000|2021-11-11 15:26:20|445.53|443.93|445.53|443.93|445.53|443.93|445.53|443.93|0
1636644390000|2021-11-11 15:26:30|445.32|443.72|445.63|444.03|445.74|444.14|445.32|443.72|0
1636644400000|2021-11-11 15:26:40|445.74|444.14|445.74|444.14|445.95|444.35|445.74|444.14|0
1636644410000|2021-11-11 15:26:50|445.53|443.93|445.53|443.93|445.53|443.93|445.53|443.93|0
1636644420000|2021-11-11 15:27:00|445.32|443.72|444.7|443.1|445.32|443.72|444.7|443.1|0
1636644430000|2021-11-11 15:27:10|444.91|443.31|444.49|442.89|444.91|443.31|444.49|442.89|0
1636644440000|2021-11-11 15:27:20|444.7|443.1|444.29|442.69|444.7|443.1|444.29|442.69|0
1636644450000|2021-11-11 15:27:30|444.49|442.89|444.49|442.89|444.7|443.1|444.49|442.89|0
1636644460000|2021-11-11 15:27:40|444.7|443.1|445.12|443.52|445.12|443.52|444.7|443.1|0
1636644470000|2021-11-11 15:27:50|444.7|443.1|444.49|442.89|444.7|443.1|444.49|442.89|0
1636644480000|2021-11-11 15:28:00|444.29|442.69|444.29|442.69|444.29|442.69|444.08|442.48|0
1636644500000|2021-11-11 15:28:20|444.49|442.89|444.7|443.1|444.7|443.1|444.49|442.89|0
1636644510000|2021-11-11 15:28:30|444.59|442.99|444.08|442.48|444.59|442.99|444.08|442.48|0
1636644520000|2021-11-11 15:28:40|443.87|442.27|443.87|442.27|443.87|442.27|443.87|442.27|0
1636644530000|2021-11-11 15:28:50|443.66|442.06|443.87|442.27|443.87|442.27|443.46|441.86|0
1636644540000|2021-11-11 15:29:00|444.08|442.48|443.66|442.06|444.08|442.48|443.66|442.06|0
1636644550000|2021-11-11 15:29:10|443.46|441.86|443.87|442.27|443.87|442.27|443.46|441.86|0
1636644560000|2021-11-11 15:29:20|443.66|442.06|443.66|442.06|443.66|442.06|443.46|441.86|0
1636644570000|2021-11-11 15:29:30|443.87|442.27|443.87|442.27|443.87|442.27|443.76|442.16|0
1636644580000|2021-11-11 15:29:40|444.08|442.48|444.08|442.48|444.29|442.69|444.08|442.48|0
1636644590000|2021-11-11 15:29:50|443.87|442.27|443.46|441.86|443.87|442.27|443.46|441.86|0
1636644600000|2021-11-11 15:30:00|442.84|441.24|443.25|441.65|443.46|441.86|442.84|441.24|0
1636644610000|2021-11-11 15:30:10|443.66|442.06|443.66|442.06|443.87|442.27|443.66|442.06|0
1636644620000|2021-11-11 15:30:20|443.04|441.44|443.04|441.44|443.04|441.44|442.83|441.23|0
1636644630000|2021-11-11 15:30:30|442.83|441.23|443.25|441.65|443.25|441.65|442.83|441.23|0
1636644640000|2021-11-11 15:30:40|443.46|441.86|443.66|442.06|443.66|442.06|443.46|441.86|0
1636644650000|2021-11-11 15:30:50|443.46|441.86|443.25|441.65|443.66|442.06|443.25|441.65|0
1636644660000|2021-11-11 15:31:00|443.04|441.44|442.83|441.23|443.25|441.65|442.83|441.23|0
1636644670000|2021-11-11 15:31:10|443.04|441.44|443.04|441.44|443.04|441.44|443.04|441.44|0
1636644680000|2021-11-11 15:31:20|442.83|441.23|443.04|441.44|443.04|441.44|442.83|441.23|0
1636644690000|2021-11-11 15:31:30|443.25|441.65|443.04|441.44|443.25|441.65|442.83|441.23|0
1636644700000|2021-11-11 15:31:40|442.83|441.23|442.63|441.03|442.83|441.23|442.42|440.82|0
1636644710000|2021-11-11 15:31:50|442.42|440.82|442.21|440.61|442.42|440.82|442.21|440.61|0
1636644720000|2021-11-11 15:32:00|442.01|440.41|442.21|440.61|442.21|440.61|442.01|440.41|0
1636644730000|2021-11-11 15:32:10|442.01|440.41|441.59|439.99|442.21|440.61|441.59|439.99|0
1636644740000|2021-11-11 15:32:20|441.18|439.58|441.18|439.58|441.18|439.58|440.76|439.16|0
1636644750000|2021-11-11 15:32:30|440.97|439.37|440.97|439.37|441.18|439.58|440.97|439.37|0
1636644760000|2021-11-11 15:32:40|440.76|439.16|440.76|439.16|440.76|439.16|440.76|439.16|0
1636644770000|2021-11-11 15:32:50|441.18|439.58|441.59|439.99|441.59|439.99|441.18|439.58|0
1636644780000|2021-11-11 15:33:00|441.48|439.88|441.18|439.58|441.48|439.88|441.18|439.58|0
1636644790000|2021-11-11 15:33:10|441.38|439.78|441.59|439.99|441.59|439.99|441.38|439.78|0
1636644800000|2021-11-11 15:33:20|441.38|439.78|441.8|440.2|441.8|440.2|441.38|439.78|0
1636644810000|2021-11-11 15:33:30|441.59|439.99|441.18|439.58|441.59|439.99|441.18|439.58|0
1636644820000|2021-11-11 15:33:40|440.97|439.37|441.18|439.58|441.18|439.58|440.97|439.37|0
1636644830000|2021-11-11 15:33:50|441.38|439.78|441.8|440.2|441.8|440.2|441.18|439.58|0
1636644840000|2021-11-11 15:34:00|442|440.4|441.8|440.2|442|440.4|441.8|440.2|0
1636644850000|2021-11-11 15:34:10|442|440.4|442.42|440.82|442.42|440.82|442|440.4|0
1636644860000|2021-11-11 15:34:20|442.21|440.61|442.42|440.82|442.63|441.03|442.21|440.61|0
1636644870000|2021-11-11 15:34:30|442.63|441.03|443.04|441.44|443.04|441.44|442.63|441.03|0
1636644880000|2021-11-11 15:34:40|442.83|441.23|442.63|441.03|442.83|441.23|442.63|441.03|0
1636644900000|2021-11-11 15:35:00|442.42|440.82|442.83|441.23|442.83|441.23|442.42|440.82|0
1636644910000|2021-11-11 15:35:10|442.63|441.03|443.04|441.44|443.04|441.44|442.42|440.82|0
1636644920000|2021-11-11 15:35:20|442.83|441.23|442.42|440.82|442.83|441.23|442.42|440.82|0
1636644930000|2021-11-11 15:35:30|442.21|440.61|442.21|440.61|442.21|440.61|442|440.4|0
1636644940000|2021-11-11 15:35:40|442.42|440.82|442.62|441.02|442.62|441.02|442.21|440.61|0
1636644950000|2021-11-11 15:35:50|442.42|440.82|442.62|441.02|442.83|441.23|442.42|440.82|0
1636644960000|2021-11-11 15:36:00|442.83|441.23|443.45|441.85|443.45|441.85|442.62|441.02|0
1636644970000|2021-11-11 15:36:10|443.66|442.06|444.07|442.47|444.07|442.47|443.66|442.06|0
1636644980000|2021-11-11 15:36:20|444.28|442.68|444.28|442.68|444.28|442.68|444.07|442.47|0
1636644990000|2021-11-11 15:36:30|444.49|442.89|444.7|443.1|444.7|443.1|444.49|442.89|0
1636645000000|2021-11-11 15:36:40|444.49|442.89|444.49|442.89|444.49|442.89|444.49|442.89|0
1636645010000|2021-11-11 15:36:50|444.7|443.1|444.7|443.1|444.7|443.1|444.7|443.1|0
1636645020000|2021-11-11 15:37:00|444.28|442.68|444.07|442.47|444.28|442.68|444.07|442.47|0
1636645030000|2021-11-11 15:37:10|444.28|442.68|444.07|442.47|444.28|442.68|444.07|442.47|0
1636645040000|2021-11-11 15:37:20|444.28|442.68|444.28|442.68|444.28|442.68|444.28|442.68|0
1636645050000|2021-11-11 15:37:30|444.49|442.89|444.9|443.3|444.9|443.3|444.49|442.89|0
1636645060000|2021-11-11 15:37:40|445.11|443.51|445.11|443.51|445.21|443.61|445.11|443.51|0
1636645070000|2021-11-11 15:37:50|445.32|443.72|445.73|444.13|445.73|444.13|445.32|443.72|0
1636645080000|2021-11-11 15:38:00|445.53|443.93|445.11|443.51|445.53|443.93|445.11|443.51|0
1636645090000|2021-11-11 15:38:10|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645100000|2021-11-11 15:38:20|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645110000|2021-11-11 15:38:30|444.9|443.3|444.9|443.3|445.11|443.51|444.9|443.3|0
1636645120000|2021-11-11 15:38:40|445.11|443.51|444.69|443.09|445.11|443.51|444.69|443.09|0
1636645130000|2021-11-11 15:38:50|444.9|443.3|445.11|443.51|445.11|443.51|444.69|443.09|0
1636645140000|2021-11-11 15:39:00|445.32|443.72|444.9|443.3|445.32|443.72|444.9|443.3|0
1636645150000|2021-11-11 15:39:10|445.11|443.51|444.69|443.09|445.11|443.51|444.69|443.09|0
1636645170000|2021-11-11 15:39:30|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645190000|2021-11-11 15:39:50|444.9|443.3|444.79|443.19|444.9|443.3|444.49|442.89|0
1636645200000|2021-11-11 15:40:00|444.69|443.09|445.11|443.51|445.11|443.51|444.69|443.09|0
1636645210000|2021-11-11 15:40:10|444.69|443.09|444.49|442.89|444.69|443.09|444.28|442.68|0
1636645220000|2021-11-11 15:40:20|444.28|442.68|444.69|443.09|444.69|443.09|444.28|442.68|0
1636645230000|2021-11-11 15:40:30|444.79|443.19|445.11|443.51|445.11|443.51|444.79|443.19|0
1636645240000|2021-11-11 15:40:40|445.32|443.72|445.11|443.51|445.32|443.72|445.11|443.51|0
1636645250000|2021-11-11 15:40:50|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645260000|2021-11-11 15:41:00|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645270000|2021-11-11 15:41:10|444.9|443.3|444.69|443.09|444.9|443.3|444.69|443.09|0
1636645280000|2021-11-11 15:41:20|444.9|443.3|445.11|443.51|445.11|443.51|444.9|443.3|0
1636645290000|2021-11-11 15:41:30|444.9|443.3|444.69|443.09|444.9|443.3|444.69|443.09|0
1636645300000|2021-11-11 15:41:40|444.49|442.89|444.49|442.89|444.49|442.89|444.49|442.89|0
1636645310000|2021-11-11 15:41:50|444.69|443.09|444.49|442.89|444.69|443.09|444.49|442.89|0
1636645320000|2021-11-11 15:42:00|444.69|443.09|444.49|442.89|444.69|443.09|444.49|442.89|0
1636645330000|2021-11-11 15:42:10|444.28|442.68|444.49|442.89|444.49|442.89|444.28|442.68|0
1636645340000|2021-11-11 15:42:20|444.69|443.09|444.9|443.3|444.9|443.3|444.69|443.09|0
1636645350000|2021-11-11 15:42:30|445.11|443.51|444.9|443.3|445.11|443.51|444.9|443.3|0
1636645370000|2021-11-11 15:42:50|445.11|443.51|445.11|443.51|445.11|443.51|445.11|443.51|0
1636645390000|2021-11-11 15:43:10|445.94|444.34|446.14|444.54|446.14|444.54|445.94|444.34|0
1636645400000|2021-11-11 15:43:20|446.35|444.75|446.56|444.96|446.56|444.96|446.35|444.75|0
1636645410000|2021-11-11 15:43:30|446.77|445.17|446.56|444.96|446.77|445.17|446.56|444.96|0
1636645420000|2021-11-11 15:43:40|446.14|444.54|446.56|444.96|446.56|444.96|445.94|444.34|0
1636645430000|2021-11-11 15:43:50|446.98|445.38|446.77|445.17|447.18|445.58|446.77|445.17|0
1636645440000|2021-11-11 15:44:00|446.56|444.96|446.56|444.96|446.56|444.96|446.35|444.75|0
1636645450000|2021-11-11 15:44:10|446.35|444.75|446.24|444.64|446.56|444.96|446.24|444.64|0
1636645460000|2021-11-11 15:44:20|445.94|444.34|445.73|444.13|446.14|444.54|445.73|444.13|0
1636645470000|2021-11-11 15:44:30|445.94|444.34|445.73|444.13|445.94|444.34|445.73|444.13|0
1636645480000|2021-11-11 15:44:40|445.94|444.34|446.56|444.96|446.56|444.96|445.94|444.34|0
1636645490000|2021-11-11 15:44:50|446.66|445.06|446.66|445.06|446.66|445.06|446.66|445.06|0
1636645500000|2021-11-11 15:45:00|446.56|444.96|446.97|445.37|446.97|445.37|446.56|444.96|0
1636645510000|2021-11-11 15:45:10|446.77|445.17|447.18|445.58|447.18|445.58|446.77|445.17|0
1636645520000|2021-11-11 15:45:20|447.39|445.79|447.39|445.79|447.39|445.79|447.39|445.79|0
1636645530000|2021-11-11 15:45:30|447.18|445.58|447.18|445.58|447.18|445.58|447.18|445.58|0
1636645540000|2021-11-11 15:45:40|447.39|445.79|447.18|445.58|447.39|445.79|447.18|445.58|0
1636645560000|2021-11-11 15:46:00|446.97|445.37|446.77|445.17|446.97|445.37|446.77|445.17|0
1636645570000|2021-11-11 15:46:10|446.56|444.96|446.56|444.96|446.56|444.96|446.35|444.75|0
1636645580000|2021-11-11 15:46:20|446.14|444.54|446.35|444.75|446.35|444.75|446.14|444.54|0
1636645590000|2021-11-11 15:46:30|446.14|444.54|446.14|444.54|446.14|444.54|445.94|444.34|0
1636645600000|2021-11-11 15:46:40|445.94|444.34|445.73|444.13|445.94|444.34|445.73|444.13|0
1636645610000|2021-11-11 15:46:50|445.52|443.92|445.73|444.13|445.73|444.13|445.31|443.71|0
1636645620000|2021-11-11 15:47:00|445.93|444.33|445.93|444.33|445.93|444.33|445.73|444.13|0
1636645630000|2021-11-11 15:47:10|445.52|443.92|445.52|443.92|445.52|443.92|445.52|443.92|0
1636645640000|2021-11-11 15:47:20|445.31|443.71|445.52|443.92|445.52|443.92|445.31|443.71|0
1636645650000|2021-11-11 15:47:30|445.31|443.71|445.31|443.71|445.31|443.71|445.1|443.5|0
1636645660000|2021-11-11 15:47:40|445.1|443.5|445.1|443.5|445.1|443.5|444.9|443.3|0
1636645670000|2021-11-11 15:47:50|445.31|443.71|445.1|443.5|445.31|443.71|445.1|443.5|0
1636645680000|2021-11-11 15:48:00|444.9|443.3|445.31|443.71|445.31|443.71|444.9|443.3|0
1636645690000|2021-11-11 15:48:10|445.52|443.92|445.73|444.13|445.73|444.13|445.52|443.92|0
1636645700000|2021-11-11 15:48:20|445.52|443.92|445.73|444.13|445.73|444.13|445.52|443.92|0
1636645710000|2021-11-11 15:48:30|445.93|444.33|445.93|444.33|446.14|444.54|445.93|444.33|0
1636645730000|2021-11-11 15:48:50|446.14|444.54|446.35|444.75|446.35|444.75|446.14|444.54|0
1636645740000|2021-11-11 15:49:00|446.56|444.96|446.56|444.96|446.56|444.96|446.56|444.96|0
1636645760000|2021-11-11 15:49:20|446.76|445.16|446.97|445.37|447.18|445.58|446.76|445.16|0
1636645770000|2021-11-11 15:49:30|446.76|445.16|446.56|444.96|446.76|445.16|446.56|444.96|0
1636645780000|2021-11-11 15:49:40|446.76|445.16|446.76|445.16|446.76|445.16|446.76|445.16|0
1636645790000|2021-11-11 15:49:50|446.97|445.37|446.76|445.16|446.97|445.37|446.76|445.16|0
1636645800000|2021-11-11 15:50:00|446.97|445.37|446.56|444.96|446.97|445.37|446.56|444.96|0
1636645810000|2021-11-11 15:50:10|446.35|444.75|446.14|444.54|446.35|444.75|446.14|444.54|0
1636645820000|2021-11-11 15:50:20|445.93|444.33|445.93|444.33|445.93|444.33|445.93|444.33|0
1636645830000|2021-11-11 15:50:30|446.14|444.54|446.76|445.16|446.76|445.16|446.14|444.54|0
1636645840000|2021-11-11 15:50:40|446.66|445.06|446.76|445.16|446.76|445.16|446.56|444.96|0
1636645850000|2021-11-11 15:50:50|446.97|445.37|446.97|445.37|447.18|445.58|446.97|445.37|0
1636645860000|2021-11-11 15:51:00|446.76|445.16|446.76|445.16|446.76|445.16|446.76|445.16|0
1636645870000|2021-11-11 15:51:10|446.97|445.37|446.97|445.37|446.97|445.37|446.76|445.16|0
1636645880000|2021-11-11 15:51:20|447.18|445.58|447.18|445.58|447.18|445.58|447.18|445.58|0
1636645890000|2021-11-11 15:51:30|446.97|445.37|447.18|445.58|447.18|445.58|446.97|445.37|0
1636645910000|2021-11-11 15:51:50|447.39|445.79|447.18|445.58|447.39|445.79|447.18|445.58|0
1636645920000|2021-11-11 15:52:00|447.39|445.79|447.18|445.58|447.39|445.79|447.18|445.58|0
1636645940000|2021-11-11 15:52:20|447.39|445.79|447.39|445.79|447.39|445.79|447.39|445.79|0
1636645950000|2021-11-11 15:52:30|447.18|445.58|447.39|445.79|447.39|445.79|447.18|445.58|0
1636645960000|2021-11-11 15:52:40|448.01|446.41|446.55|444.95|448.01|446.41|446.55|444.95|0
1636645970000|2021-11-11 15:52:50|446.35|444.75|446.97|445.37|446.97|445.37|446.14|444.54|0
1636645990000|2021-11-11 15:53:10|447.18|445.58|447.39|445.79|447.39|445.79|447.18|445.58|0
1636646000000|2021-11-11 15:53:20|447.18|445.58|447.39|445.79|447.39|445.79|447.18|445.58|0
1636646010000|2021-11-11 15:53:30|447.18|445.58|447.18|445.58|447.39|445.79|447.18|445.58|0
1636646020000|2021-11-11 15:53:40|446.97|445.37|447.18|445.58|447.18|445.58|446.97|445.37|0
1636646030000|2021-11-11 15:53:50|447.59|445.99|447.59|445.99|447.59|445.99|447.59|445.99|0
1636646040000|2021-11-11 15:54:00|447.8|446.2|447.8|446.2|447.8|446.2|447.8|446.2|0
1636646050000|2021-11-11 15:54:10|447.59|445.99|447.59|445.99|447.59|445.99|447.59|445.99|0
1636646060000|2021-11-11 15:54:20|447.8|446.2|447.59|445.99|447.8|446.2|447.59|445.99|0
1636646070000|2021-11-11 15:54:30|447.8|446.2|447.18|445.58|447.8|446.2|447.18|445.58|0
1636646080000|2021-11-11 15:54:40|447.38|445.78|447.59|445.99|447.59|445.99|447.38|445.78|0
1636646090000|2021-11-11 15:54:50|447.38|445.78|447.38|445.78|447.38|445.78|447.38|445.78|0
1636646100000|2021-11-11 15:55:00|447.59|445.99|447.59|445.99|447.59|445.99|447.59|445.99|0
1636646120000|2021-11-11 15:55:20|447.38|445.78|447.18|445.58|447.38|445.78|446.97|445.37|0
1636646130000|2021-11-11 15:55:30|447.38|445.78|447.38|445.78|447.38|445.78|447.38|445.78|0
1636646140000|2021-11-11 15:55:40|447.18|445.58|447.18|445.58|447.18|445.58|447.18|445.58|0
1636646150000|2021-11-11 15:55:50|446.97|445.37|446.97|445.37|446.97|445.37|446.97|445.37|0
1636646160000|2021-11-11 15:56:00|446.55|444.95|446.55|444.95|446.55|444.95|446.55|444.95|0
1636646170000|2021-11-11 15:56:10|446.14|444.54|446.34|444.74|446.34|444.74|446.14|444.54|0
1636646180000|2021-11-11 15:56:20|446.14|444.54|445.93|444.33|446.14|444.54|445.93|444.33|0
1636646190000|2021-11-11 15:56:30|446.14|444.54|445.93|444.33|446.14|444.54|445.93|444.33|0
1636646210000|2021-11-11 15:56:50|446.14|444.54|446.14|444.54|446.14|444.54|445.93|444.33|0
1636646220000|2021-11-11 15:57:00|445.93|444.33|445.72|444.12|445.93|444.33|445.72|444.12|0
1636646230000|2021-11-11 15:57:10|445.51|443.91|445.72|444.12|445.72|444.12|445.51|443.91|0
1636646240000|2021-11-11 15:57:20|445.93|444.33|446.14|444.54|446.14|444.54|445.93|444.33|0
1636646250000|2021-11-11 15:57:30|445.93|444.33|446.34|444.74|446.34|444.74|445.93|444.33|0
1636646260000|2021-11-11 15:57:40|446.55|444.95|446.34|444.74|446.76|445.16|446.34|444.74|0
1636646270000|2021-11-11 15:57:50|446.14|444.54|446.34|444.74|446.34|444.74|446.14|444.54|0
1636646280000|2021-11-11 15:58:00|446.76|445.16|446.76|445.16|446.76|445.16|446.76|445.16|0
1636646290000|2021-11-11 15:58:10|446.97|445.37|446.97|445.37|446.97|445.37|446.97|445.37|0
1636646300000|2021-11-11 15:58:20|447.17|445.57|447.17|445.57|447.17|445.57|447.17|445.57|0
1636646310000|2021-11-11 15:58:30|447.59|445.99|447.59|445.99|447.59|445.99|447.38|445.78|0
1636646320000|2021-11-11 15:58:40|447.38|445.78|446.97|445.37|447.38|445.78|446.97|445.37|0
1636646330000|2021-11-11 15:58:50|447.07|445.47|446.97|445.37|447.07|445.47|446.97|445.37|0
1636646340000|2021-11-11 15:59:00|446.76|445.16|446.34|444.74|446.76|445.16|446.34|444.74|0
1636646350000|2021-11-11 15:59:10|446.14|444.54|446.14|444.54|446.14|444.54|446.14|444.54|0
1636646360000|2021-11-11 15:59:20|445.93|444.33|446.14|444.54|446.14|444.54|445.93|444.33|0
1636646370000|2021-11-11 15:59:30|445.93|444.33|445.93|444.33|445.93|444.33|445.93|444.33|0
1636646380000|2021-11-11 15:59:40|445.72|444.12|445.51|443.91|445.72|444.12|445.51|443.91|0
1636646390000|2021-11-11 15:59:50|445.72|444.12|445.93|444.33|445.93|444.33|445.72|444.12|0
1636646400000|2021-11-11 16:00:00|445.72|444.12|445.72|444.12|445.93|444.33|445.72|444.12|0
1636646410000|2021-11-11 16:00:10|445.3|443.7|445.72|444.12|445.72|444.12|445.3|443.7|0
1636646420000|2021-11-11 16:00:20|446.13|444.53|446.34|444.74|446.34|444.74|446.13|444.53|0
1636646430000|2021-11-11 16:00:30|446.55|444.95|446.34|444.74|446.55|444.95|446.34|444.74|0
1636646440000|2021-11-11 16:00:40|446.13|444.53|446.34|444.74|446.34|444.74|446.13|444.53|0
1636646450000|2021-11-11 16:00:50|446.13|444.53|446.13|444.53|446.13|444.53|445.93|444.33|0
1636646460000|2021-11-11 16:01:00|446.34|444.74|446.76|445.16|446.76|445.16|446.34|444.74|0
1636646470000|2021-11-11 16:01:10|446.55|444.95|446.76|445.16|446.97|445.37|446.55|444.95|0
1636646480000|2021-11-11 16:01:20|446.97|445.37|447.17|445.57|447.17|445.57|446.96|445.36|0
1636646490000|2021-11-11 16:01:30|447.27|445.67|447.06|445.46|447.27|445.67|447.06|445.46|0
1636646500000|2021-11-11 16:01:40|446.96|445.36|446.55|444.95|446.96|445.36|446.55|444.95|0
1636646520000|2021-11-11 16:02:00|446.13|444.53|445.93|444.33|446.34|444.74|445.93|444.33|0
1636646530000|2021-11-11 16:02:10|445.72|444.12|445.51|443.91|445.72|444.12|445.3|443.7|0
1636646540000|2021-11-11 16:02:20|445.3|443.7|445.51|443.91|445.51|443.91|445.3|443.7|0
1636646560000|2021-11-11 16:02:40|445.72|444.12|445.3|443.7|445.72|444.12|445.3|443.7|0
1636646570000|2021-11-11 16:02:50|445.51|443.91|445.1|443.5|445.51|443.91|445.1|443.5|0
1636646580000|2021-11-11 16:03:00|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1636646590000|2021-11-11 16:03:10|445.1|443.5|445.1|443.5|445.3|443.7|445.1|443.5|0
1636646600000|2021-11-11 16:03:20|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1636646610000|2021-11-11 16:03:30|445.51|443.91|445.1|443.5|445.51|443.91|445.1|443.5|0
1636646620000|2021-11-11 16:03:40|444.89|443.29|445.1|443.5|445.1|443.5|444.89|443.29|0
1636646630000|2021-11-11 16:03:50|445.3|443.3|444.67|442.67|445.3|443.3|444.67|442.67|0
1636646640000|2021-11-11 16:04:00|444.88|442.88|445.09|443.09|445.09|443.09|444.67|442.67|0
1636646650000|2021-11-11 16:04:10|444.88|442.88|445.09|443.09|445.09|443.09|444.88|442.88|0
1636646660000|2021-11-11 16:04:20|444.88|442.88|444.88|442.88|444.88|442.88|444.88|442.88|0
1636646670000|2021-11-11 16:04:30|445.09|443.09|445.09|443.09|445.09|443.09|445.09|443.09|0
1636646680000|2021-11-11 16:04:40|444.88|442.88|444.88|442.88|445.09|443.09|444.88|442.88|0
1636646690000|2021-11-11 16:04:50|445.09|443.09|445.5|443.5|445.5|443.5|445.09|443.09|0
1636646700000|2021-11-11 16:05:00|444.88|442.88|445.09|443.09|445.29|443.29|444.88|442.88|0
1636646710000|2021-11-11 16:05:10|445.29|443.29|445.09|443.09|445.29|443.29|445.09|443.09|0
1636646720000|2021-11-11 16:05:20|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1636646740000|2021-11-11 16:05:40|445.09|443.09|444.67|442.67|445.09|443.09|444.67|442.67|0
1636646750000|2021-11-11 16:05:50|444.88|442.88|444.88|442.88|444.88|442.88|444.88|442.88|0
1636646760000|2021-11-11 16:06:00|445.09|443.09|445.09|443.09|445.09|443.09|445.09|443.09|0
1636646770000|2021-11-11 16:06:10|444.88|442.88|444.88|442.88|444.88|442.88|444.88|442.88|0
1636646780000|2021-11-11 16:06:20|444.67|442.67|444.46|442.46|444.67|442.67|444.46|442.46|0
1636646790000|2021-11-11 16:06:30|444.26|442.26|444.46|442.46|444.46|442.46|444.26|442.26|0
1636646800000|2021-11-11 16:06:40|444.36|442.36|444.05|442.05|444.36|442.36|444.05|442.05|0
1636646810000|2021-11-11 16:06:50|444.26|442.26|444.05|442.05|444.26|442.26|443.84|441.84|0
1636646820000|2021-11-11 16:07:00|444.26|442.26|444.46|442.46|444.46|442.46|444.26|442.26|0
1636646830000|2021-11-11 16:07:10|444.67|442.67|444.88|442.88|444.88|442.88|444.67|442.67|0
1636646840000|2021-11-11 16:07:20|445.09|443.09|444.88|442.88|445.09|443.09|444.88|442.88|0
1636646850000|2021-11-11 16:07:30|445.09|443.09|444.67|442.67|445.09|443.09|444.67|442.67|0
1636646860000|2021-11-11 16:07:40|444.46|442.46|444.46|442.46|444.46|442.46|444.46|442.46|0
1636646870000|2021-11-11 16:07:50|444.67|442.67|444.46|442.46|444.67|442.67|444.46|442.46|0
1636646880000|2021-11-11 16:08:00|444.26|442.26|444.05|442.05|444.26|442.26|444.05|442.05|0
1636646890000|2021-11-11 16:08:10|443.84|441.84|443.84|441.84|444.05|442.05|443.84|441.84|0
1636646900000|2021-11-11 16:08:20|444.05|442.05|444.05|442.05|444.26|442.26|444.05|442.05|0
1636646910000|2021-11-11 16:08:30|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636646920000|2021-11-11 16:08:40|444.46|442.46|444.46|442.46|444.46|442.46|444.26|442.26|0
1636646940000|2021-11-11 16:09:00|444.26|442.26|444.26|442.26|444.26|442.26|444.26|442.26|0
1636646950000|2021-11-11 16:09:10|444.46|442.46|444.26|442.26|444.46|442.46|444.26|442.26|0
1636646960000|2021-11-11 16:09:20|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636646970000|2021-11-11 16:09:30|443.84|441.84|444.05|442.05|444.05|442.05|443.84|441.84|0
1636646990000|2021-11-11 16:09:50|444.26|442.26|444.26|442.26|444.46|442.46|444.26|442.26|0
1636647000000|2021-11-11 16:10:00|444.05|442.05|444.05|442.05|444.25|442.25|444.05|442.05|0
1636647010000|2021-11-11 16:10:10|443.84|441.84|444.05|442.05|444.05|442.05|443.84|441.84|0
1636647020000|2021-11-11 16:10:20|443.84|441.84|443.84|441.84|443.84|441.84|443.63|441.63|0
1636647030000|2021-11-11 16:10:30|444.05|442.05|444.25|442.25|444.25|442.25|443.84|441.84|0
1636647040000|2021-11-11 16:10:40|444.46|442.46|444.25|442.25|444.46|442.46|444.25|442.25|0
1636647050000|2021-11-11 16:10:50|444.35|442.35|444.25|442.25|444.46|442.46|444.25|442.25|0
1636647060000|2021-11-11 16:11:00|444.46|442.46|444.46|442.46|444.46|442.46|444.46|442.46|0
1636647070000|2021-11-11 16:11:10|444.67|442.67|444.46|442.46|444.88|442.88|444.46|442.46|0
1636647080000|2021-11-11 16:11:20|444.25|442.25|444.88|442.88|444.88|442.88|444.25|442.25|0
1636647090000|2021-11-11 16:11:30|444.67|442.67|444.67|442.67|444.67|442.67|444.67|442.67|0
1636647110000|2021-11-11 16:11:50|444.88|442.88|444.46|442.46|444.88|442.88|444.46|442.46|0
1636647120000|2021-11-11 16:12:00|444.25|442.25|444.25|442.25|444.46|442.46|444.25|442.25|0
1636647130000|2021-11-11 16:12:10|444.05|442.05|444.25|442.25|444.25|442.25|444.05|442.05|0
1636647140000|2021-11-11 16:12:20|444.46|442.46|444.46|442.46|444.46|442.46|444.46|442.46|0
1636647150000|2021-11-11 16:12:30|444.25|442.25|444.25|442.25|444.46|442.46|444.25|442.25|0
1636647160000|2021-11-11 16:12:40|444.05|442.05|444.05|442.05|444.25|442.25|444.05|442.05|0
1636647170000|2021-11-11 16:12:50|443.84|441.84|443.84|441.84|443.84|441.84|443.84|441.84|0
1636647180000|2021-11-11 16:13:00|443.63|441.63|443.63|441.63|443.63|441.63|443.63|441.63|0
1636647190000|2021-11-11 16:13:10|443.84|441.84|443.84|441.84|443.84|441.84|443.63|441.63|0
1636647200000|2021-11-11 16:13:20|444.05|442.05|444.05|442.05|444.05|442.05|444.05|442.05|0
1636647210000|2021-11-11 16:13:30|444.25|442.25|444.25|442.25|444.25|442.25|444.25|442.25|0
1636647220000|2021-11-11 16:13:40|444.05|442.05|444.25|442.25|444.25|442.25|444.05|442.05|0
1636647230000|2021-11-11 16:13:50|444.46|442.46|444.25|442.25|444.46|442.46|444.25|442.25|0
1636647240000|2021-11-11 16:14:00|444.05|442.05|444.05|442.05|444.25|442.25|444.05|442.05|0
1636647250000|2021-11-11 16:14:10|444.25|442.25|444.46|442.46|444.46|442.46|444.25|442.25|0
1636647260000|2021-11-11 16:14:20|444.67|442.67|444.87|442.87|444.87|442.87|444.67|442.67|0
1636647270000|2021-11-11 16:14:30|444.67|442.67|444.56|442.56|444.87|442.87|444.56|442.56|0
1636647280000|2021-11-11 16:14:40|444.46|442.46|444.67|442.67|444.67|442.67|444.46|442.46|0
1636647290000|2021-11-11 16:14:50|444.46|442.46|444.87|442.87|444.87|442.87|444.46|442.46|0
1636647300000|2021-11-11 16:15:00|444.67|442.67|444.46|442.46|444.67|442.67|444.46|442.46|0
1636647310000|2021-11-11 16:15:10|444.67|442.67|444.87|442.87|444.87|442.87|444.67|442.67|0
1636647320000|2021-11-11 16:15:20|445.08|443.08|444.87|442.87|445.08|443.08|444.87|442.87|0
1636647330000|2021-11-11 16:15:30|444.67|442.67|444.67|442.67|444.67|442.67|444.67|442.67|0
1636647340000|2021-11-11 16:15:40|444.87|442.87|444.87|442.87|444.97|442.97|444.87|442.87|0
1636647350000|2021-11-11 16:15:50|444.67|442.67|444.46|442.46|444.67|442.67|444.46|442.46|0
1636647360000|2021-11-11 16:16:00|444.67|442.67|444.46|442.46|444.67|442.67|444.46|442.46|0
1636647370000|2021-11-11 16:16:10|444.25|442.25|444.25|442.25|444.25|442.25|444.04|442.04|0
1636647380000|2021-11-11 16:16:20|444.14|442.14|444.25|442.25|444.25|442.25|444.04|442.04|0
1636647390000|2021-11-11 16:16:30|444.46|442.46|444.67|442.67|444.67|442.67|444.46|442.46|0
1636647400000|2021-11-11 16:16:40|444.46|442.46|444.67|442.67|444.67|442.67|444.46|442.46|0
1636647410000|2021-11-11 16:16:50|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1636647420000|2021-11-11 16:17:00|444.67|442.67|444.87|442.87|444.87|442.87|444.67|442.67|0
1636647430000|2021-11-11 16:17:10|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1636647440000|2021-11-11 16:17:20|444.87|442.87|445.08|443.08|445.08|443.08|444.87|442.87|0
1636647460000|2021-11-11 16:17:40|445.29|443.29|445.49|443.49|445.49|443.49|445.29|443.29|0
1636647470000|2021-11-11 16:17:50|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636647480000|2021-11-11 16:18:00|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636647490000|2021-11-11 16:18:10|445.7|443.7|445.49|443.49|445.7|443.7|445.49|443.49|0
1636647500000|2021-11-11 16:18:20|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1636647520000|2021-11-11 16:18:40|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636647530000|2021-11-11 16:18:50|445.29|443.29|445.49|443.49|445.49|443.49|445.29|443.29|0
1636647540000|2021-11-11 16:19:00|445.29|443.29|445.29|443.29|445.29|443.29|445.29|443.29|0
1636647550000|2021-11-11 16:19:10|445.08|443.08|444.87|442.87|445.08|443.08|444.87|442.87|0
1636647560000|2021-11-11 16:19:20|444.66|442.66|444.46|442.46|444.66|442.66|444.46|442.46|0
1636647570000|2021-11-11 16:19:30|444.66|442.66|444.66|442.66|444.87|442.87|444.66|442.66|0
1636647580000|2021-11-11 16:19:40|444.87|442.87|445.29|443.29|445.29|443.29|444.87|442.87|0
1636647590000|2021-11-11 16:19:50|445.08|443.08|445.29|443.29|445.29|443.29|445.08|443.08|0
1636647600000|2021-11-11 16:20:00|445.49|443.49|445.49|443.49|445.49|443.49|445.29|443.29|0
1636647610000|2021-11-11 16:20:10|445.29|443.29|444.87|442.87|445.29|443.29|444.87|442.87|0
1636647620000|2021-11-11 16:20:20|445.08|443.08|445.49|443.49|445.49|443.49|445.08|443.08|0
1636647640000|2021-11-11 16:20:40|445.7|443.7|445.91|443.91|445.91|443.91|445.7|443.7|0
1636647650000|2021-11-11 16:20:50|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636647660000|2021-11-11 16:21:00|445.91|443.91|445.8|443.8|445.91|443.91|445.7|443.7|0
1636647670000|2021-11-11 16:21:10|445.91|443.91|445.7|443.7|445.91|443.91|445.7|443.7|0
1636647680000|2021-11-11 16:21:20|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636647690000|2021-11-11 16:21:30|446.12|444.12|445.91|443.91|446.12|444.12|445.91|443.91|0
1636647700000|2021-11-11 16:21:40|446.12|444.12|445.91|443.91|446.12|444.12|445.91|443.91|0
1636647710000|2021-11-11 16:21:50|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636647720000|2021-11-11 16:22:00|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636647730000|2021-11-11 16:22:10|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1636647740000|2021-11-11 16:22:20|445.91|443.91|446.11|444.11|446.11|444.11|445.91|443.91|0
1636647750000|2021-11-11 16:22:30|446.32|444.32|446.32|444.32|446.32|444.32|446.32|444.32|0
1636647760000|2021-11-11 16:22:40|446.11|444.11|446.11|444.11|446.32|444.32|446.11|444.11|0
1636647780000|2021-11-11 16:23:00|445.91|443.91|446.11|444.11|446.11|444.11|445.91|443.91|0
1636647790000|2021-11-11 16:23:10|445.91|443.91|445.7|443.7|445.91|443.91|445.7|443.7|0
1636647810000|2021-11-11 16:23:30|445.91|443.91|446.11|444.11|446.11|444.11|445.91|443.91|0
1636647820000|2021-11-11 16:23:40|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636647830000|2021-11-11 16:23:50|446.11|444.11|446.11|444.11|446.11|444.11|446.11|444.11|0
1636647850000|2021-11-11 16:24:10|445.91|443.91|445.91|443.91|445.91|443.91|445.7|443.7|0
1636647860000|2021-11-11 16:24:20|446.11|444.11|445.91|443.91|446.11|444.11|445.91|443.91|0
1636647870000|2021-11-11 16:24:30|446.11|444.11|446.32|444.32|446.32|444.32|446.11|444.11|0
1636647880000|2021-11-11 16:24:40|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1636647900000|2021-11-11 16:25:00|446.74|444.74|446.94|444.94|446.94|444.94|446.74|444.74|0
1636647910000|2021-11-11 16:25:10|447.15|445.15|447.15|445.15|447.15|445.15|447.15|445.15|0
1636647920000|2021-11-11 16:25:20|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|0
1636647930000|2021-11-11 16:25:30|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1636647940000|2021-11-11 16:25:40|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|0
1636647950000|2021-11-11 16:25:50|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|0
1636647960000|2021-11-11 16:26:00|447.15|445.15|446.74|444.74|447.15|445.15|446.74|444.74|0
1636647980000|2021-11-11 16:26:20|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1636647990000|2021-11-11 16:26:30|446.32|444.32|446.53|444.53|446.53|444.53|446.32|444.32|0
1636648000000|2021-11-11 16:26:40|446.32|444.32|446.11|444.11|446.32|444.32|446.11|444.11|0
1636648010000|2021-11-11 16:26:50|446.32|444.32|446.11|444.11|446.32|444.32|446.11|444.11|0
1636648020000|2021-11-11 16:27:00|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1636648040000|2021-11-11 16:27:20|445.7|443.7|445.49|443.49|445.7|443.7|445.49|443.49|0
1636648060000|2021-11-11 16:27:40|445.7|443.7|445.28|443.28|445.7|443.7|445.28|443.28|0
1636648070000|2021-11-11 16:27:50|445.07|443.07|445.28|443.28|445.28|443.28|445.07|443.07|0
1636648080000|2021-11-11 16:28:00|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636648090000|2021-11-11 16:28:10|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636648100000|2021-11-11 16:28:20|444.87|442.87|445.07|443.07|445.07|443.07|444.87|442.87|0
1636648110000|2021-11-11 16:28:30|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1636648120000|2021-11-11 16:28:40|445.07|443.07|444.66|442.66|445.07|443.07|444.66|442.66|0
1636648130000|2021-11-11 16:28:50|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1636648140000|2021-11-11 16:29:00|444.76|442.76|444.87|442.87|444.87|442.87|444.76|442.76|0
1636648160000|2021-11-11 16:29:20|445.07|443.07|445.28|443.28|445.28|443.28|444.87|442.87|0
1636648180000|2021-11-11 16:29:40|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636648190000|2021-11-11 16:29:50|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636648200000|2021-11-11 16:30:00|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|0
1636648210000|2021-11-11 16:30:10|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636648220000|2021-11-11 16:30:20|444.87|442.87|444.87|442.87|444.87|442.87|444.66|442.66|0
1636648230000|2021-11-11 16:30:30|445.07|443.07|444.76|442.76|445.07|443.07|444.76|442.76|0
1636648240000|2021-11-11 16:30:40|444.66|442.66|445.07|443.07|445.07|443.07|444.66|442.66|0
1636648250000|2021-11-11 16:30:50|444.86|442.86|445.17|443.17|445.17|443.17|444.86|442.86|0
1636648260000|2021-11-11 16:31:00|445.07|443.07|445.07|443.07|445.07|443.07|444.86|442.86|0
1636648270000|2021-11-11 16:31:10|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636648280000|2021-11-11 16:31:20|445.28|443.28|445.28|443.28|445.28|443.28|445.07|443.07|0
1636648290000|2021-11-11 16:31:30|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1636648300000|2021-11-11 16:31:40|445.28|443.28|445.28|443.28|445.49|443.49|445.28|443.28|0
1636648310000|2021-11-11 16:31:50|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636648320000|2021-11-11 16:32:00|445.28|443.28|445.28|443.28|445.28|443.28|445.07|443.07|0
1636648330000|2021-11-11 16:32:10|445.49|443.49|445.49|443.49|445.49|443.49|445.28|443.28|0
1636648340000|2021-11-11 16:32:20|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636648350000|2021-11-11 16:32:30|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|0
1636648360000|2021-11-11 16:32:40|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1636648370000|2021-11-11 16:32:50|445.9|443.9|446.11|444.11|446.11|444.11|445.9|443.9|0
1636648380000|2021-11-11 16:33:00|445.9|443.9|445.69|443.69|446.11|444.11|445.69|443.69|0
1636648390000|2021-11-11 16:33:10|445.9|443.9|445.49|443.49|445.9|443.9|445.49|443.49|0
1636648400000|2021-11-11 16:33:20|445.69|443.69|445.69|443.69|445.69|443.69|445.49|443.49|0
1636648410000|2021-11-11 16:33:30|445.9|443.9|445.9|443.9|445.9|443.9|445.9|443.9|0
1636648420000|2021-11-11 16:33:40|446.11|444.11|445.9|443.9|446.11|444.11|445.9|443.9|0
1636648430000|2021-11-11 16:33:50|446.11|444.11|445.9|443.9|446.11|444.11|445.9|443.9|0
1636648440000|2021-11-11 16:34:00|445.69|443.69|445.69|443.69|445.69|443.69|445.69|443.69|0
1636648450000|2021-11-11 16:34:10|445.9|443.9|445.69|443.69|445.9|443.9|445.69|443.69|0
1636648460000|2021-11-11 16:34:20|445.9|443.9|446.32|444.32|446.32|444.32|445.9|443.9|0
1636648470000|2021-11-11 16:34:30|446.11|444.11|446.32|444.32|446.32|444.32|446.11|444.11|0
1636648480000|2021-11-11 16:34:40|446.52|444.52|446.32|444.32|446.52|444.52|446.32|444.32|0
1636648490000|2021-11-11 16:34:50|446.52|444.52|446.52|444.52|446.52|444.52|446.52|444.52|0
1636648500000|2021-11-11 16:35:00|446.73|444.73|446.52|444.52|446.73|444.73|446.52|444.52|0
1636648510000|2021-11-11 16:35:10|446.73|444.73|446.94|444.94|446.94|444.94|446.73|444.73|0
1636648520000|2021-11-11 16:35:20|446.73|444.73|447.35|445.35|447.35|445.35|446.73|444.73|0
1636648530000|2021-11-11 16:35:30|447.56|445.56|447.56|445.56|447.56|445.56|447.56|445.56|0
1636648540000|2021-11-11 16:35:40|447.45|445.45|447.56|445.56|447.56|445.56|447.45|445.45|0
1636648550000|2021-11-11 16:35:50|447.77|445.77|447.77|445.77|447.77|445.77|447.77|445.77|0
1636648560000|2021-11-11 16:36:00|448.18|446.18|448.18|446.18|448.18|446.18|448.18|446.18|0
1636648570000|2021-11-11 16:36:10|448.39|446.39|448.39|446.39|448.39|446.39|448.39|446.39|0
1636648580000|2021-11-11 16:36:20|448.28|446.28|448.39|446.39|448.39|446.39|448.28|446.28|0
1636648590000|2021-11-11 16:36:30|448.6|446.6|448.6|446.6|448.6|446.6|448.6|446.6|0
1636648600000|2021-11-11 16:36:40|448.39|446.39|448.6|446.6|448.6|446.6|448.39|446.39|0
1636648610000|2021-11-11 16:36:50|449.02|447.02|448.81|446.81|449.22|447.22|448.81|446.81|0
1636648620000|2021-11-11 16:37:00|449.02|447.02|449.43|447.43|449.43|447.43|449.02|447.02|0
1636648630000|2021-11-11 16:37:10|449.22|447.22|449.85|447.85|449.85|447.85|449.22|447.22|0
1636648640000|2021-11-11 16:37:20|449.43|447.43|449.43|447.43|449.43|447.43|449.43|447.43|0
1636648650000|2021-11-11 16:37:30|449.64|447.64|449.64|447.64|449.64|447.64|449.43|447.43|0
1636648660000|2021-11-11 16:37:40|449.85|447.85|450.06|448.06|450.06|448.06|449.85|447.85|0
1636648670000|2021-11-11 16:37:50|450.26|448.26|450.06|448.06|450.26|448.26|450.06|448.06|0
1636648680000|2021-11-11 16:38:00|449.85|447.85|449.43|447.43|449.85|447.85|449.43|447.43|0
1636648690000|2021-11-11 16:38:10|449.85|447.85|449.43|447.43|449.85|447.85|449.43|447.43|0
1636648710000|2021-11-11 16:38:30|449.64|447.64|449.43|447.43|449.64|447.64|449.43|447.43|0
1636648720000|2021-11-11 16:38:40|449.85|447.85|449.64|447.64|449.85|447.85|449.64|447.64|0
1636648730000|2021-11-11 16:38:50|449.85|447.85|449.85|447.85|449.85|447.85|449.85|447.85|0
1636648740000|2021-11-11 16:39:00|450.06|448.06|450.06|448.06|450.26|448.26|450.06|448.06|0
1636648750000|2021-11-11 16:39:10|450.26|448.26|450.06|448.06|450.26|448.26|450.06|448.06|0
1636648760000|2021-11-11 16:39:20|449.85|447.85|449.85|447.85|450.06|448.06|449.85|447.85|0
1636648770000|2021-11-11 16:39:30|450.05|448.05|450.05|448.05|450.05|448.05|450.05|448.05|0
1636648780000|2021-11-11 16:39:40|450.26|448.26|450.47|448.47|450.47|448.47|450.26|448.26|0
1636648790000|2021-11-11 16:39:50|450.26|448.26|450.26|448.26|450.47|448.47|450.26|448.26|0
1636648800000|2021-11-11 16:40:00|450.05|448.05|450.05|448.05|450.05|448.05|450.05|448.05|0
1636648810000|2021-11-11 16:40:10|449.85|447.85|450.26|448.26|450.26|448.26|449.85|447.85|0
1636648830000|2021-11-11 16:40:30|450.05|448.05|450.05|448.05|450.05|448.05|450.05|448.05|0
1636648840000|2021-11-11 16:40:40|449.85|447.85|449.85|447.85|449.85|447.85|449.85|447.85|0
1636648850000|2021-11-11 16:40:50|449.64|447.64|449.64|447.64|449.85|447.85|449.64|447.64|0
1636648860000|2021-11-11 16:41:00|449.43|447.43|449.64|447.64|449.64|447.64|449.43|447.43|0
1636648870000|2021-11-11 16:41:10|449.43|447.43|449.01|447.01|449.43|447.43|449.01|447.01|0
1636648880000|2021-11-11 16:41:20|448.81|446.81|449.01|447.01|449.01|447.01|448.81|446.81|0
1636648890000|2021-11-11 16:41:30|448.81|446.81|449.01|447.01|449.01|447.01|448.81|446.81|0
1636648900000|2021-11-11 16:41:40|448.81|446.81|449.01|447.01|449.01|447.01|448.81|446.81|0
1636648910000|2021-11-11 16:41:50|448.8|446.8|449.22|447.22|449.22|447.22|448.8|446.8|0
1636648920000|2021-11-11 16:42:00|449.01|447.01|449.01|447.01|449.01|447.01|449.01|447.01|0
1636648930000|2021-11-11 16:42:10|449.22|447.22|449.01|447.01|449.22|447.22|449.01|447.01|0
1636648940000|2021-11-11 16:42:20|449.22|447.22|449.01|447.01|449.22|447.22|449.01|447.01|0
1636648960000|2021-11-11 16:42:40|448.8|446.8|448.8|446.8|448.8|446.8|448.8|446.8|0
1636648970000|2021-11-11 16:42:50|448.6|446.6|448.6|446.6|448.6|446.6|448.6|446.6|0
1636648980000|2021-11-11 16:43:00|448.8|446.8|448.8|446.8|448.8|446.8|448.8|446.8|0
1636648990000|2021-11-11 16:43:10|449.01|447.01|448.8|446.8|449.01|447.01|448.8|446.8|0
1636649000000|2021-11-11 16:43:20|448.39|446.39|448.6|446.6|448.6|446.6|448.39|446.39|0
1636649010000|2021-11-11 16:43:30|448.39|446.39|448.39|446.39|448.39|446.39|448.39|446.39|0
1636649020000|2021-11-11 16:43:40|448.18|446.18|448.39|446.39|448.39|446.39|448.18|446.18|0
1636649030000|2021-11-11 16:43:50|448.6|446.6|448.6|446.6|448.6|446.6|448.39|446.39|0
1636649040000|2021-11-11 16:44:00|448.8|446.8|448.8|446.8|448.8|446.8|448.8|446.8|0
1636649050000|2021-11-11 16:44:10|448.6|446.6|449.01|447.01|449.01|447.01|448.6|446.6|0
1636649060000|2021-11-11 16:44:20|448.8|446.8|448.6|446.6|448.8|446.8|448.6|446.6|0
1636649070000|2021-11-11 16:44:30|448.39|446.39|448.39|446.39|448.6|446.6|448.39|446.39|0
1636649090000|2021-11-11 16:44:50|448.6|446.6|448.39|446.39|448.6|446.6|448.39|446.39|0
1636649100000|2021-11-11 16:45:00|448.6|446.6|448.8|446.8|448.8|446.8|448.6|446.6|0
1636649110000|2021-11-11 16:45:10|448.6|446.6|448.8|446.8|449.01|447.01|448.6|446.6|0
1636649120000|2021-11-11 16:45:20|449.01|447.01|449.01|447.01|449.01|447.01|449.01|447.01|0
1636649130000|2021-11-11 16:45:30|448.8|446.8|448.8|446.8|448.8|446.8|448.8|446.8|0
1636649140000|2021-11-11 16:45:40|448.59|446.59|448.39|446.39|448.59|446.59|448.39|446.39|0
1636649150000|2021-11-11 16:45:50|448.59|446.59|448.8|446.8|448.8|446.8|448.59|446.59|0
1636649160000|2021-11-11 16:46:00|448.59|446.59|448.39|446.39|448.59|446.59|448.39|446.39|0
1636649180000|2021-11-11 16:46:20|448.59|446.59|448.59|446.59|448.59|446.59|448.59|446.59|0
1636649190000|2021-11-11 16:46:30|448.39|446.39|447.97|445.97|448.39|446.39|447.97|445.97|0
1636649200000|2021-11-11 16:46:40|447.76|445.76|447.76|445.76|447.97|445.97|447.76|445.76|0
1636649210000|2021-11-11 16:46:50|448.18|446.18|448.18|446.18|448.18|446.18|448.18|446.18|0
1636649220000|2021-11-11 16:47:00|448.39|446.39|448.18|446.18|448.39|446.39|448.18|446.18|0
1636649230000|2021-11-11 16:47:10|447.97|445.97|447.97|445.97|447.97|445.97|447.76|445.76|0
1636649240000|2021-11-11 16:47:20|447.76|445.76|447.97|445.97|447.97|445.97|447.76|445.76|0
1636649260000|2021-11-11 16:47:40|448.18|446.18|448.18|446.18|448.18|446.18|447.97|445.97|0
1636649270000|2021-11-11 16:47:50|447.97|445.97|448.18|446.18|448.18|446.18|447.97|445.97|0
1636649290000|2021-11-11 16:48:10|447.97|445.97|447.76|445.76|447.97|445.97|447.76|445.76|0
1636649300000|2021-11-11 16:48:20|447.97|445.97|447.76|445.76|447.97|445.97|447.76|445.76|0
1636649310000|2021-11-11 16:48:30|447.97|445.97|447.97|445.97|447.97|445.97|447.97|445.97|0
1636649320000|2021-11-11 16:48:40|447.76|445.76|447.76|445.76|447.76|445.76|447.76|445.76|0
1636649330000|2021-11-11 16:48:50|447.97|445.97|448.18|446.18|448.18|446.18|447.97|445.97|0
1636649340000|2021-11-11 16:49:00|448.38|446.38|448.38|446.38|448.38|446.38|448.38|446.38|0
1636649350000|2021-11-11 16:49:10|447.87|445.87|448.08|446.08|448.08|446.08|447.87|445.87|0
1636649360000|2021-11-11 16:49:20|447.87|445.87|447.87|445.87|448.08|446.08|447.87|445.87|0
1636649370000|2021-11-11 16:49:30|447.66|445.66|447.87|445.87|447.87|445.87|447.66|445.66|0
1636649380000|2021-11-11 16:49:40|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|0
1636649390000|2021-11-11 16:49:50|448.29|446.29|448.08|446.08|448.29|446.29|448.08|446.08|0
1636649400000|2021-11-11 16:50:00|448.29|446.29|448.29|446.29|448.29|446.29|448.29|446.29|0
1636649410000|2021-11-11 16:50:10|448.49|446.49|448.49|446.49|448.49|446.49|448.29|446.29|0
1636649420000|2021-11-11 16:50:20|448.29|446.29|448.49|446.49|448.49|446.49|448.29|446.29|0
1636649430000|2021-11-11 16:50:30|448.29|446.29|448.29|446.29|448.29|446.29|448.08|446.08|0
1636649440000|2021-11-11 16:50:40|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|0
1636649450000|2021-11-11 16:50:50|448.29|446.29|448.29|446.29|448.29|446.29|448.29|446.29|0
1636649460000|2021-11-11 16:51:00|448.08|446.08|448.08|446.08|448.29|446.29|448.08|446.08|0
1636649470000|2021-11-11 16:51:10|448.29|446.29|448.29|446.29|448.29|446.29|448.29|446.29|0
1636649480000|2021-11-11 16:51:20|448.49|446.49|448.29|446.29|448.49|446.49|448.29|446.29|0
1636649490000|2021-11-11 16:51:30|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|0
1636649500000|2021-11-11 16:51:40|448.29|446.29|448.29|446.29|448.29|446.29|448.29|446.29|0
1636649510000|2021-11-11 16:51:50|448.08|446.08|447.87|445.87|448.08|446.08|447.87|445.87|0
1636649520000|2021-11-11 16:52:00|447.76|445.76|447.87|445.87|447.87|445.87|447.66|445.66|0
1636649530000|2021-11-11 16:52:10|447.76|445.76|447.66|445.66|447.76|445.76|447.66|445.66|0
1636649540000|2021-11-11 16:52:20|447.87|445.87|447.66|445.66|447.87|445.87|447.66|445.66|0
1636649550000|2021-11-11 16:52:30|447.45|445.45|447.66|445.66|447.66|445.66|447.45|445.45|0
1636649560000|2021-11-11 16:52:40|447.45|445.45|447.45|445.45|447.45|445.45|447.45|445.45|0
1636649570000|2021-11-11 16:52:50|447.66|445.66|447.66|445.66|447.66|445.66|447.66|445.66|0
1636649580000|2021-11-11 16:53:00|447.87|445.87|447.87|445.87|447.97|445.97|447.87|445.87|0
1636649590000|2021-11-11 16:53:10|447.66|445.66|447.87|445.87|447.87|445.87|447.66|445.66|0
1636649610000|2021-11-11 16:53:30|448.08|446.08|447.87|445.87|448.08|446.08|447.87|445.87|0
1636649620000|2021-11-11 16:53:40|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|0
1636649630000|2021-11-11 16:53:50|448.18|446.18|448.28|446.28|448.28|446.28|448.18|446.18|0
1636649640000|2021-11-11 16:54:00|448.08|446.08|447.87|445.87|448.08|446.08|447.87|445.87|0
1636649650000|2021-11-11 16:54:10|447.66|445.66|447.45|445.45|447.66|445.66|447.45|445.45|0
1636649660000|2021-11-11 16:54:20|447.24|445.24|446.83|444.83|447.24|445.24|446.83|444.83|0
1636649670000|2021-11-11 16:54:30|447.03|445.03|447.03|445.03|447.03|445.03|447.03|445.03|0
1636649680000|2021-11-11 16:54:40|447.24|445.24|447.03|445.03|447.24|445.24|447.03|445.03|0
1636649690000|2021-11-11 16:54:50|447.24|445.24|447.03|445.03|447.24|445.24|447.03|445.03|0
1636649700000|2021-11-11 16:55:00|447.24|445.24|447.45|445.45|447.45|445.45|447.24|445.24|0
1636649710000|2021-11-11 16:55:10|447.55|445.55|446.89|444.89|447.55|445.55|446.89|444.89|0
1636649720000|2021-11-11 16:55:20|447.1|445.1|446.89|444.89|447.1|445.1|446.68|444.68|0
1636649730000|2021-11-11 16:55:30|447.1|445.1|446.89|444.89|447.1|445.1|446.89|444.89|0
1636649740000|2021-11-11 16:55:40|447.1|445.1|446.47|444.47|447.1|445.1|446.47|444.47|0
1636649750000|2021-11-11 16:55:50|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636649760000|2021-11-11 16:56:00|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636649770000|2021-11-11 16:56:10|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636649780000|2021-11-11 16:56:20|446.47|444.47|446.06|444.06|446.47|444.47|446.06|444.06|0
1636649790000|2021-11-11 16:56:30|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636649800000|2021-11-11 16:56:40|446.06|444.06|446.06|444.06|446.06|444.06|445.85|443.85|0
1636649810000|2021-11-11 16:56:50|445.85|443.85|446.47|444.47|446.47|444.47|445.85|443.85|0
1636649820000|2021-11-11 16:57:00|446.26|444.26|446.47|444.47|446.47|444.47|446.26|444.26|0
1636649830000|2021-11-11 16:57:10|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636649840000|2021-11-11 16:57:20|446.06|444.06|446.26|444.26|446.26|444.26|446.06|444.06|0
1636649850000|2021-11-11 16:57:30|446.06|444.06|446.06|444.06|446.06|444.06|446.06|444.06|0
1636649860000|2021-11-11 16:57:40|446.05|444.05|446.47|444.47|446.47|444.47|446.05|444.05|0
1636649870000|2021-11-11 16:57:50|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636649880000|2021-11-11 16:58:00|446.05|444.05|446.26|444.26|446.26|444.26|446.05|444.05|0
1636649890000|2021-11-11 16:58:10|446.05|444.05|446.05|444.05|446.05|444.05|445.85|443.85|0
1636649910000|2021-11-11 16:58:30|446.26|444.26|446.26|444.26|446.26|444.26|446.05|444.05|0
1636649920000|2021-11-11 16:58:40|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636649940000|2021-11-11 16:59:00|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636649950000|2021-11-11 16:59:10|446.05|444.05|446.05|444.05|446.05|444.05|446.05|444.05|0
1636649960000|2021-11-11 16:59:20|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636649970000|2021-11-11 16:59:30|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|0
1636649980000|2021-11-11 16:59:40|445.85|443.85|446.05|444.05|446.05|444.05|445.64|443.64|0
1636649990000|2021-11-11 16:59:50|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|0
1636650000000|2021-11-11 17:00:00|445.95|443.95|445.85|443.85|446.05|444.05|445.85|443.85|0
1636650010000|2021-11-11 17:00:10|446.05|444.05|446.26|444.26|446.26|444.26|446.05|444.05|0
1636650020000|2021-11-11 17:00:20|446.05|444.05|446.05|444.05|446.26|444.26|446.05|444.05|0
1636650030000|2021-11-11 17:00:30|446.26|444.26|446.26|444.26|446.26|444.26|446.26|444.26|0
1636650040000|2021-11-11 17:00:40|446.47|444.47|446.47|444.47|446.47|444.47|446.47|444.47|0
1636650050000|2021-11-11 17:00:50|446.68|444.68|446.47|444.47|446.68|444.68|446.47|444.47|0
1636650060000|2021-11-11 17:01:00|446.68|444.68|446.68|444.68|446.68|444.68|446.47|444.47|0
1636650070000|2021-11-11 17:01:10|446.89|444.89|446.68|444.68|446.89|444.89|446.68|444.68|0
1636650080000|2021-11-11 17:01:20|446.47|444.47|446.89|444.89|446.89|444.89|446.47|444.47|0
1636650090000|2021-11-11 17:01:30|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|0
1636650110000|2021-11-11 17:01:50|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1636650120000|2021-11-11 17:02:00|447.09|445.09|446.89|444.89|447.09|445.09|446.89|444.89|0
1636650130000|2021-11-11 17:02:10|446.68|444.68|446.57|444.57|446.68|444.68|446.57|444.57|0
1636650140000|2021-11-11 17:02:20|446.47|444.47|445.84|443.84|446.47|444.47|445.84|443.84|0
1636650150000|2021-11-11 17:02:30|445.64|443.64|445.22|443.22|445.84|443.84|445.22|443.22|0
1636650160000|2021-11-11 17:02:40|445.43|443.43|444.8|442.8|445.43|443.43|444.8|442.8|0
1636650170000|2021-11-11 17:02:50|444.59|442.59|444.59|442.59|444.59|442.59|444.59|442.59|0
1636650180000|2021-11-11 17:03:00|444.39|442.39|443.97|441.97|444.39|442.39|443.97|441.97|0
1636650190000|2021-11-11 17:03:10|444.18|442.18|443.97|441.97|444.18|442.18|443.97|441.97|0
1636650200000|2021-11-11 17:03:20|444.18|442.18|443.97|441.97|444.18|442.18|443.76|441.76|0
1636650210000|2021-11-11 17:03:30|444.39|442.39|444.18|442.18|444.39|442.39|444.18|442.18|0
1636650220000|2021-11-11 17:03:40|444.39|442.39|443.55|441.55|444.39|442.39|443.55|441.55|0
1636650230000|2021-11-11 17:03:50|443.35|441.35|443.14|441.14|443.35|441.35|442.93|440.93|0
1636650240000|2021-11-11 17:04:00|442.93|440.93|442.93|440.93|443.14|441.14|442.93|440.93|0
1636650250000|2021-11-11 17:04:10|443.14|441.14|443.55|441.55|443.55|441.55|443.14|441.14|0
1636650260000|2021-11-11 17:04:20|443.76|441.76|443.76|441.76|443.76|441.76|443.55|441.55|0
1636650270000|2021-11-11 17:04:30|443.55|441.55|443.76|441.76|443.76|441.76|443.55|441.55|0
1636650280000|2021-11-11 17:04:40|443.34|441.34|443.34|441.34|443.34|441.34|443.34|441.34|0
1636650290000|2021-11-11 17:04:50|443.14|441.14|443.34|441.34|443.34|441.34|443.14|441.14|0
1636650300000|2021-11-11 17:05:00|443.55|441.55|443.76|441.76|443.76|441.76|443.55|441.55|0
1636650310000|2021-11-11 17:05:10|443.97|441.97|444.18|442.18|444.18|442.18|443.97|441.97|0
1636650320000|2021-11-11 17:05:20|444.38|442.38|444.18|442.18|444.38|442.38|444.18|442.18|0
1636650330000|2021-11-11 17:05:30|444.38|442.38|444.59|442.59|444.59|442.59|444.18|442.18|0
1636650340000|2021-11-11 17:05:40|444.8|442.8|444.8|442.8|444.8|442.8|444.8|442.8|0
1636650350000|2021-11-11 17:05:50|444.59|442.59|444.69|442.69|444.69|442.69|444.59|442.59|0
1636650360000|2021-11-11 17:06:00|444.59|442.59|444.59|442.59|444.59|442.59|444.59|442.59|0
1636650370000|2021-11-11 17:06:10|444.18|442.18|443.76|441.76|444.18|442.18|443.76|441.76|0
1636650380000|2021-11-11 17:06:20|443.97|441.97|443.97|441.97|443.97|441.97|443.97|441.97|0
1636650390000|2021-11-11 17:06:30|444.18|442.18|443.76|441.76|444.18|442.18|443.76|441.76|0
1636650400000|2021-11-11 17:06:40|443.97|441.97|443.86|441.86|443.97|441.97|443.86|441.86|0
1636650410000|2021-11-11 17:06:50|443.76|441.76|443.76|441.76|443.76|441.76|443.76|441.76|0
1636650420000|2021-11-11 17:07:00|443.55|441.55|443.55|441.55|443.55|441.55|443.55|441.55|0
1636650430000|2021-11-11 17:07:10|443.76|441.76|443.34|441.34|443.76|441.76|443.34|441.34|0
1636650440000|2021-11-11 17:07:20|442.93|440.93|442.93|440.93|443.14|441.14|442.93|440.93|0
1636650450000|2021-11-11 17:07:30|442.72|440.72|442.72|440.72|442.72|440.72|442.51|440.51|0
1636650460000|2021-11-11 17:07:40|442.51|440.51|442.93|440.93|442.93|440.93|442.51|440.51|0
1636650470000|2021-11-11 17:07:50|442.72|440.72|442.3|440.3|442.72|440.72|442.3|440.3|0
1636650480000|2021-11-11 17:08:00|442.51|440.51|442.72|440.72|442.72|440.72|442.51|440.51|0
1636650490000|2021-11-11 17:08:10|442.93|440.93|443.34|441.34|443.34|441.34|442.93|440.93|0
1636650500000|2021-11-11 17:08:20|443.55|441.55|443.55|441.55|443.55|441.55|443.55|441.55|0
1636650510000|2021-11-11 17:08:30|443.34|441.34|443.34|441.34|443.34|441.34|443.13|441.13|0
1636650520000|2021-11-11 17:08:40|443.13|441.13|442.93|440.93|443.13|441.13|442.93|440.93|0
1636650530000|2021-11-11 17:08:50|443.13|441.13|442.93|440.93|443.13|441.13|442.93|440.93|0
1636650540000|2021-11-11 17:09:00|443.13|441.13|443.55|441.55|443.55|441.55|443.13|441.13|0
1636650550000|2021-11-11 17:09:10|443.34|441.34|443.76|441.76|443.76|441.76|443.34|441.34|0
1636650560000|2021-11-11 17:09:20|443.97|441.97|443.76|441.76|443.97|441.97|443.76|441.76|0
1636650580000|2021-11-11 17:09:40|443.34|441.34|443.76|441.76|443.76|441.76|443.34|441.34|0
1636650590000|2021-11-11 17:09:50|443.55|441.55|442.93|440.93|443.55|441.55|442.93|440.93|0
1636650600000|2021-11-11 17:10:00|443.13|441.13|442.51|440.51|443.13|441.13|442.51|440.51|0
1636650610000|2021-11-11 17:10:10|442.3|440.3|442.51|440.51|442.51|440.51|442.3|440.3|0
1636650620000|2021-11-11 17:10:20|442.72|440.72|442.72|440.72|442.72|440.72|442.51|440.51|0
1636650630000|2021-11-11 17:10:30|442.93|440.93|443.13|441.13|443.13|441.13|442.82|440.82|0
1636650640000|2021-11-11 17:10:40|442.93|440.93|442.93|440.93|442.93|440.93|442.93|440.93|0
1636650650000|2021-11-11 17:10:50|443.13|441.13|443.13|441.13|443.34|441.34|443.13|441.13|0
1636650660000|2021-11-11 17:11:00|443.34|441.34|443.34|441.34|443.34|441.34|443.13|441.13|0
1636650670000|2021-11-11 17:11:10|443.13|441.13|443.13|441.13|443.23|441.23|443.13|441.13|0
1636650680000|2021-11-11 17:11:20|443.34|441.34|443.55|441.55|443.55|441.55|443.34|441.34|0
1636650690000|2021-11-11 17:11:30|443.34|441.34|443.55|441.55|443.55|441.55|443.34|441.34|0
1636650700000|2021-11-11 17:11:40|443.34|441.34|443.13|441.13|443.34|441.34|443.13|441.13|0
1636650710000|2021-11-11 17:11:50|443.02|441.02|442.92|440.92|443.02|441.02|442.92|440.92|0
1636650720000|2021-11-11 17:12:00|442.72|440.72|442.92|440.92|442.92|440.92|442.72|440.72|0
1636650730000|2021-11-11 17:12:10|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636650740000|2021-11-11 17:12:20|442.51|440.51|442.72|440.72|442.72|440.72|442.51|440.51|0
1636650750000|2021-11-11 17:12:30|442.09|440.09|441.99|439.99|442.3|440.3|441.99|439.99|0
1636650760000|2021-11-11 17:12:40|442.09|440.09|441.89|439.89|442.09|440.09|441.89|439.89|0
1636650770000|2021-11-11 17:12:50|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636650780000|2021-11-11 17:13:00|442.3|440.3|442.09|440.09|442.3|440.3|442.09|440.09|0
1636650790000|2021-11-11 17:13:10|442.3|440.3|442.09|440.09|442.3|440.3|442.09|440.09|0
1636650800000|2021-11-11 17:13:20|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1636650810000|2021-11-11 17:13:30|441.88|439.88|441.88|439.88|441.88|439.88|441.68|439.68|0
1636650820000|2021-11-11 17:13:40|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636650830000|2021-11-11 17:13:50|441.88|439.88|442.09|440.09|442.09|440.09|441.88|439.88|0
1636650840000|2021-11-11 17:14:00|442.3|440.3|442.3|440.3|442.3|440.3|442.09|440.09|0
1636650850000|2021-11-11 17:14:10|442.51|440.51|442.72|440.72|442.72|440.72|442.51|440.51|0
1636650860000|2021-11-11 17:14:20|442.51|440.51|442.51|440.51|442.51|440.51|442.4|440.4|0
1636650870000|2021-11-11 17:14:30|442.3|440.3|442.51|440.51|442.51|440.51|442.3|440.3|0
1636650880000|2021-11-11 17:14:40|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636650890000|2021-11-11 17:14:50|442.09|440.09|441.88|439.88|442.09|440.09|441.88|439.88|0
1636650900000|2021-11-11 17:15:00|442.09|440.09|441.88|439.88|442.09|440.09|441.88|439.88|0
1636650910000|2021-11-11 17:15:10|442.09|440.09|442.09|440.09|442.09|440.09|441.88|439.88|0
1636650920000|2021-11-11 17:15:20|441.88|439.88|441.68|439.68|441.88|439.88|441.68|439.68|0
1636650930000|2021-11-11 17:15:30|441.78|439.78|441.88|439.88|441.88|439.88|441.78|439.78|0
1636650940000|2021-11-11 17:15:40|442.09|440.09|442.09|440.09|442.09|440.09|441.88|439.88|0
1636650950000|2021-11-11 17:15:50|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1636650960000|2021-11-11 17:16:00|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1636650970000|2021-11-11 17:16:10|441.26|439.26|441.47|439.47|441.47|439.47|441.26|439.26|0
1636650980000|2021-11-11 17:16:20|441.68|439.68|441.26|439.26|441.68|439.68|441.26|439.26|0
1636650990000|2021-11-11 17:16:30|441.05|439.05|441.05|439.05|441.05|439.05|441.05|439.05|0
1636651010000|2021-11-11 17:16:50|440.84|438.84|440.84|438.84|440.84|438.84|440.84|438.84|0
1636651020000|2021-11-11 17:17:00|440.22|438.22|440.01|438.01|440.22|438.22|440.01|438.01|0
1636651030000|2021-11-11 17:17:10|439.81|437.81|440.22|438.22|440.22|438.22|439.81|437.81|0
1636651040000|2021-11-11 17:17:20|440.01|438.01|439.19|437.19|440.01|438.01|439.19|437.19|0
1636651050000|2021-11-11 17:17:30|439.39|437.39|439.6|437.6|439.81|437.81|439.39|437.39|0
1636651060000|2021-11-11 17:17:40|439.19|437.19|439.19|437.19|439.19|437.19|439.19|437.19|0
1636651070000|2021-11-11 17:17:50|438.98|436.98|439.39|437.39|439.39|437.39|438.98|436.98|0
1636651080000|2021-11-11 17:18:00|439.19|437.19|439.6|437.6|439.6|437.6|439.19|437.19|0
1636651090000|2021-11-11 17:18:10|440.01|438.01|439.6|437.6|440.01|438.01|439.6|437.6|0
1636651100000|2021-11-11 17:18:20|439.81|437.81|439.6|437.6|439.81|437.81|439.6|437.6|0
1636651110000|2021-11-11 17:18:30|439.39|437.39|439.81|437.81|439.81|437.81|439.39|437.39|0
1636651120000|2021-11-11 17:18:40|440.01|438.01|440.43|438.43|440.43|438.43|440.01|438.01|0
1636651130000|2021-11-11 17:18:50|440.64|438.64|440.64|438.64|440.64|438.64|440.64|438.64|0
1636651140000|2021-11-11 17:19:00|440.22|438.22|440.43|438.43|440.43|438.43|440.22|438.22|0
1636651150000|2021-11-11 17:19:10|440.22|438.22|440.43|438.43|440.43|438.43|440.22|438.22|0
1636651160000|2021-11-11 17:19:20|440.64|438.64|440.43|438.43|440.64|438.64|440.22|438.22|0
1636651170000|2021-11-11 17:19:30|440.22|438.22|440.64|438.64|440.84|438.84|440.22|438.22|0
1636651180000|2021-11-11 17:19:40|440.74|438.74|440.84|438.84|440.84|438.84|440.74|438.74|0
1636651190000|2021-11-11 17:19:50|440.64|438.64|440.84|438.84|440.84|438.84|440.64|438.64|0
1636651200000|2021-11-11 17:20:00|440.64|438.64|441.05|439.05|441.05|439.05|440.64|438.64|0
1636651210000|2021-11-11 17:20:10|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636651220000|2021-11-11 17:20:20|441.47|439.47|441.47|439.47|441.47|439.47|441.26|439.26|0
1636651230000|2021-11-11 17:20:30|441.67|439.67|441.67|439.67|441.67|439.67|441.47|439.47|0
1636651240000|2021-11-11 17:20:40|441.47|439.47|441.47|439.47|441.67|439.67|441.47|439.47|0
1636651250000|2021-11-11 17:20:50|441.67|439.67|441.67|439.67|441.67|439.67|441.47|439.47|0
1636651260000|2021-11-11 17:21:00|441.88|439.88|442.09|440.09|442.09|440.09|441.88|439.88|0
1636651270000|2021-11-11 17:21:10|441.67|439.67|441.67|439.67|441.88|439.88|441.67|439.67|0
1636651280000|2021-11-11 17:21:20|441.88|439.88|441.88|439.88|441.88|439.88|441.67|439.67|0
1636651290000|2021-11-11 17:21:30|441.67|439.67|441.47|439.47|441.67|439.67|441.47|439.47|0
1636651300000|2021-11-11 17:21:40|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636651310000|2021-11-11 17:21:50|441.05|439.05|441.05|439.05|441.26|439.26|441.05|439.05|0
1636651320000|2021-11-11 17:22:00|441.26|439.26|440.84|438.84|441.26|439.26|440.63|438.63|0
1636651340000|2021-11-11 17:22:20|440.63|438.63|440.63|438.63|440.63|438.63|440.63|438.63|0
1636651350000|2021-11-11 17:22:30|440.22|438.22|440.01|438.01|440.22|438.22|440.01|438.01|0
1636651360000|2021-11-11 17:22:40|439.8|437.8|440.01|438.01|440.01|438.01|439.8|437.8|0
1636651370000|2021-11-11 17:22:50|440.22|438.22|440.22|438.22|440.43|438.43|440.01|438.01|0
1636651380000|2021-11-11 17:23:00|440.43|438.43|440.43|438.43|440.43|438.43|440.43|438.43|0
1636651390000|2021-11-11 17:23:10|440.63|438.63|440.84|438.84|440.84|438.84|440.63|438.63|0
1636651400000|2021-11-11 17:23:20|441.05|439.05|441.05|439.05|441.26|439.26|441.05|439.05|0
1636651410000|2021-11-11 17:23:30|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636651420000|2021-11-11 17:23:40|441.05|439.05|441.05|439.05|441.05|439.05|441.05|439.05|0
1636651430000|2021-11-11 17:23:50|441.26|439.26|441.46|439.46|441.46|439.46|441.26|439.26|0
1636651440000|2021-11-11 17:24:00|441.88|439.88|441.67|439.67|441.88|439.88|441.67|439.67|0
1636651450000|2021-11-11 17:24:10|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1636651460000|2021-11-11 17:24:20|441.67|439.67|441.88|439.88|441.88|439.88|441.67|439.67|0
1636651470000|2021-11-11 17:24:30|441.67|439.67|441.26|439.26|441.67|439.67|441.26|439.26|0
1636651480000|2021-11-11 17:24:40|441.05|439.05|441.05|439.05|441.26|439.26|441.05|439.05|0
1636651490000|2021-11-11 17:24:50|441.26|439.26|441.05|439.05|441.26|439.26|441.05|439.05|0
1636651510000|2021-11-11 17:25:10|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1636651520000|2021-11-11 17:25:20|441.05|439.05|440.63|438.63|441.26|439.26|440.63|438.63|0
1636651530000|2021-11-11 17:25:30|440.84|438.84|441.26|439.26|441.26|439.26|440.84|438.84|0
1636651550000|2021-11-11 17:25:50|440.84|438.84|440.84|438.84|440.84|438.84|440.84|438.84|0
1636651560000|2021-11-11 17:26:00|441.25|439.25|441.25|439.25|441.25|439.25|441.05|439.05|0
1636651570000|2021-11-11 17:26:10|441.05|439.05|441.05|439.05|441.05|439.05|440.84|438.84|0
1636651580000|2021-11-11 17:26:20|440.84|438.84|441.05|439.05|441.05|439.05|440.84|438.84|0
1636651590000|2021-11-11 17:26:30|440.84|438.84|440.84|438.84|440.84|438.84|440.84|438.84|0
1636651600000|2021-11-11 17:26:40|440.63|438.63|440.63|438.63|440.84|438.84|440.63|438.63|0
1636651610000|2021-11-11 17:26:50|440.84|438.84|440.63|438.63|441.05|439.05|440.63|438.63|0
1636651620000|2021-11-11 17:27:00|440.42|438.42|440.84|438.84|440.84|438.84|440.42|438.42|0
1636651630000|2021-11-11 17:27:10|441.05|439.05|441.25|439.25|441.25|439.25|441.05|439.05|0
1636651640000|2021-11-11 17:27:20|441.46|439.46|441.67|439.67|441.67|439.67|441.46|439.46|0
1636651660000|2021-11-11 17:27:40|441.46|439.46|441.67|439.67|441.67|439.67|441.46|439.46|0
1636651670000|2021-11-11 17:27:50|441.46|439.46|441.46|439.46|441.46|439.46|441.46|439.46|0
1636651680000|2021-11-11 17:28:00|441.67|439.67|441.88|439.88|441.88|439.88|441.46|439.46|0
1636651700000|2021-11-11 17:28:20|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1636651710000|2021-11-11 17:28:30|442.29|440.29|442.5|440.5|442.5|440.5|442.29|440.29|0
1636651720000|2021-11-11 17:28:40|442.29|440.29|442.29|440.29|442.29|440.29|442.29|440.29|0
1636651730000|2021-11-11 17:28:50|442.08|440.08|441.88|439.88|442.08|440.08|441.88|439.88|0
1636651740000|2021-11-11 17:29:00|441.67|439.67|441.88|439.88|441.88|439.88|441.67|439.67|0
1636651750000|2021-11-11 17:29:10|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1636651760000|2021-11-11 17:29:20|441.67|439.67|441.46|439.46|441.67|439.67|441.46|439.46|0
1636651770000|2021-11-11 17:29:30|441.67|439.67|441.67|439.67|441.67|439.67|441.67|439.67|0
1636651780000|2021-11-11 17:29:40|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1636651790000|2021-11-11 17:29:50|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1636651800000|2021-11-11 17:30:00|441.88|439.88|441.46|439.46|441.88|439.88|441.46|439.46|0
1636651810000|2021-11-11 17:30:10|441.25|439.25|441.67|439.67|441.67|439.67|441.25|439.25|0
1636651830000|2021-11-11 17:30:30|441.77|439.77|442.08|440.08|442.08|440.08|441.77|439.77|0
1636651840000|2021-11-11 17:30:40|442.29|440.29|442.29|440.29|442.5|440.5|442.29|440.29|0
1636651850000|2021-11-11 17:30:50|442.5|440.5|442.5|440.5|442.5|440.5|442.29|440.29|0
1636651860000|2021-11-11 17:31:00|442.71|440.71|442.71|440.71|442.91|440.91|442.71|440.71|0
1636651870000|2021-11-11 17:31:10|442.91|440.91|442.71|440.71|442.91|440.91|442.71|440.71|0
1636651880000|2021-11-11 17:31:20|442.91|440.91|442.71|440.71|442.91|440.91|442.71|440.71|0
1636651910000|2021-11-11 17:31:50|442.5|440.5|442.5|440.5|442.71|440.71|442.5|440.5|0
1636651920000|2021-11-11 17:32:00|442.71|440.71|442.71|440.71|442.71|440.71|442.71|440.71|0
1636651930000|2021-11-11 17:32:10|442.91|440.91|442.71|440.71|442.91|440.91|442.71|440.71|0
1636651940000|2021-11-11 17:32:20|442.91|440.91|442.5|440.5|442.91|440.91|442.5|440.5|0
1636651950000|2021-11-11 17:32:30|442.71|440.71|442.71|440.71|442.71|440.71|442.71|440.71|0
1636651970000|2021-11-11 17:32:50|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636651980000|2021-11-11 17:33:00|442.71|440.71|442.71|440.71|442.71|440.71|442.5|440.5|0
1636651990000|2021-11-11 17:33:10|442.5|440.5|442.5|440.5|442.5|440.5|442.29|440.29|0
1636652000000|2021-11-11 17:33:20|442.29|440.29|442.29|440.29|442.29|440.29|442.08|440.08|0
1636652010000|2021-11-11 17:33:30|442.5|440.5|442.7|440.7|442.7|440.7|442.5|440.5|0
1636652020000|2021-11-11 17:33:40|442.5|440.5|442.6|440.6|442.6|440.6|442.5|440.5|0
1636652030000|2021-11-11 17:33:50|442.7|440.7|442.5|440.5|442.7|440.7|442.5|440.5|0
1636652040000|2021-11-11 17:34:00|442.29|440.29|442.7|440.7|442.7|440.7|442.29|440.29|0
1636652050000|2021-11-11 17:34:10|442.91|440.91|442.91|440.91|442.91|440.91|442.91|440.91|0
1636652060000|2021-11-11 17:34:20|442.7|440.7|442.91|440.91|442.91|440.91|442.7|440.7|0
1636652070000|2021-11-11 17:34:30|442.7|440.7|442.8|440.8|442.8|440.8|442.7|440.7|0
1636652080000|2021-11-11 17:34:40|442.91|440.91|442.7|440.7|442.91|440.91|442.7|440.7|0
1636652090000|2021-11-11 17:34:50|442.91|440.91|442.7|440.7|442.91|440.91|442.7|440.7|0
1636652100000|2021-11-11 17:35:00|442.91|440.91|443.12|441.12|443.12|441.12|442.91|440.91|0
1636652110000|2021-11-11 17:35:10|443.33|441.33|443.54|441.54|443.54|441.54|443.33|441.33|0
1636652120000|2021-11-11 17:35:20|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636652130000|2021-11-11 17:35:30|443.95|441.95|444.16|442.16|444.16|442.16|443.95|441.95|0
1636652140000|2021-11-11 17:35:40|444.37|442.37|444.37|442.37|444.37|442.37|444.16|442.16|0
1636652150000|2021-11-11 17:35:50|444.16|442.16|444.16|442.16|444.37|442.37|444.16|442.16|0
1636652160000|2021-11-11 17:36:00|444.37|442.37|444.26|442.26|444.37|442.37|444.16|442.16|0
1636652170000|2021-11-11 17:36:10|444.37|442.37|444.58|442.58|444.58|442.58|444.37|442.37|0
1636652180000|2021-11-11 17:36:20|444.37|442.37|444.58|442.58|444.58|442.58|444.37|442.37|0
1636652190000|2021-11-11 17:36:30|444.78|442.78|444.99|442.99|444.99|442.99|444.58|442.58|0
1636652200000|2021-11-11 17:36:40|444.78|442.78|444.78|442.78|444.99|442.99|444.78|442.78|0
1636652210000|2021-11-11 17:36:50|444.58|442.58|444.57|442.57|444.58|442.58|444.57|442.57|0
1636652220000|2021-11-11 17:37:00|444.78|442.78|444.78|442.78|444.78|442.78|444.57|442.57|0
1636652230000|2021-11-11 17:37:10|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636652240000|2021-11-11 17:37:20|444.57|442.57|444.78|442.78|444.99|442.99|444.57|442.57|0
1636652250000|2021-11-11 17:37:30|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652270000|2021-11-11 17:37:50|444.37|442.37|444.47|442.47|444.47|442.47|444.37|442.37|0
1636652280000|2021-11-11 17:38:00|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652290000|2021-11-11 17:38:10|444.78|442.78|444.99|442.99|444.99|442.99|444.78|442.78|0
1636652300000|2021-11-11 17:38:20|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636652310000|2021-11-11 17:38:30|445.2|443.2|445.2|443.2|445.2|443.2|445.2|443.2|0
1636652330000|2021-11-11 17:38:50|445.41|443.41|445.2|443.2|445.41|443.41|445.2|443.2|0
1636652340000|2021-11-11 17:39:00|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636652350000|2021-11-11 17:39:10|445.62|443.62|445.61|443.61|445.82|443.82|445.61|443.61|0
1636652360000|2021-11-11 17:39:20|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|0
1636652370000|2021-11-11 17:39:30|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636652380000|2021-11-11 17:39:40|445.41|443.41|445.41|443.41|445.41|443.41|445.41|443.41|0
1636652390000|2021-11-11 17:39:50|445.61|443.61|445.41|443.41|445.61|443.61|445.41|443.41|0
1636652410000|2021-11-11 17:40:10|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636652420000|2021-11-11 17:40:20|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636652430000|2021-11-11 17:40:30|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652440000|2021-11-11 17:40:40|444.36|442.36|444.78|442.78|444.78|442.78|444.36|442.36|0
1636652450000|2021-11-11 17:40:50|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636652460000|2021-11-11 17:41:00|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636652470000|2021-11-11 17:41:10|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636652480000|2021-11-11 17:41:20|444.99|442.99|444.99|442.99|444.99|442.99|444.78|442.78|0
1636652490000|2021-11-11 17:41:30|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636652500000|2021-11-11 17:41:40|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|0
1636652510000|2021-11-11 17:41:50|444.78|442.78|444.99|442.99|444.99|442.99|444.78|442.78|0
1636652520000|2021-11-11 17:42:00|444.78|442.78|444.57|442.57|444.78|442.78|444.57|442.57|0
1636652530000|2021-11-11 17:42:10|444.36|442.36|444.36|442.36|444.57|442.57|444.36|442.36|0
1636652540000|2021-11-11 17:42:20|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652550000|2021-11-11 17:42:30|444.36|442.36|444.57|442.57|444.57|442.57|444.36|442.36|0
1636652560000|2021-11-11 17:42:40|444.36|442.36|444.57|442.57|444.57|442.57|444.36|442.36|0
1636652570000|2021-11-11 17:42:50|444.78|442.78|444.57|442.57|444.78|442.78|444.57|442.57|0
1636652580000|2021-11-11 17:43:00|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636652610000|2021-11-11 17:43:30|444.57|442.57|444.99|442.99|444.99|442.99|444.57|442.57|0
1636652620000|2021-11-11 17:43:40|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636652630000|2021-11-11 17:43:50|445.2|443.2|444.99|442.99|445.2|443.2|444.99|442.99|0
1636652640000|2021-11-11 17:44:00|445.2|443.2|445.2|443.2|445.2|443.2|444.99|442.99|0
1636652650000|2021-11-11 17:44:10|445.3|443.3|445.2|443.2|445.3|443.3|445.2|443.2|0
1636652660000|2021-11-11 17:44:20|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636652680000|2021-11-11 17:44:40|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636652690000|2021-11-11 17:44:50|445.4|443.4|445.2|443.2|445.4|443.4|445.2|443.2|0
1636652700000|2021-11-11 17:45:00|445.4|443.4|445.2|443.2|445.4|443.4|445.2|443.2|0
1636652710000|2021-11-11 17:45:10|445.19|443.19|445.19|443.19|445.19|443.19|445.19|443.19|0
1636652720000|2021-11-11 17:45:20|444.99|442.99|444.57|442.57|444.99|442.99|444.57|442.57|0
1636652730000|2021-11-11 17:45:30|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636652740000|2021-11-11 17:45:40|444.15|442.15|444.36|442.36|444.36|442.36|444.15|442.15|0
1636652750000|2021-11-11 17:45:50|444.15|442.15|443.95|441.95|444.15|442.15|443.95|441.95|0
1636652760000|2021-11-11 17:46:00|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636652770000|2021-11-11 17:46:10|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636652780000|2021-11-11 17:46:20|444.15|442.15|444.05|442.05|444.15|442.15|443.95|441.95|0
1636652790000|2021-11-11 17:46:30|444.15|442.15|444.36|442.36|444.36|442.36|444.15|442.15|0
1636652800000|2021-11-11 17:46:40|444.25|442.25|444.25|442.25|444.25|442.25|444.25|442.25|0
1636652810000|2021-11-11 17:46:50|444.36|442.36|444.36|442.36|444.36|442.36|444.15|442.15|0
1636652820000|2021-11-11 17:47:00|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652840000|2021-11-11 17:47:20|444.78|442.78|444.99|442.99|444.99|442.99|444.78|442.78|0
1636652850000|2021-11-11 17:47:30|445.19|443.19|444.99|442.99|445.19|443.19|444.99|442.99|0
1636652860000|2021-11-11 17:47:40|444.88|442.88|444.78|442.78|444.88|442.88|444.78|442.78|0
1636652870000|2021-11-11 17:47:50|444.99|442.99|444.78|442.78|444.99|442.99|444.78|442.78|0
1636652890000|2021-11-11 17:48:10|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636652900000|2021-11-11 17:48:20|444.98|442.98|444.57|442.57|444.98|442.98|444.57|442.57|0
1636652920000|2021-11-11 17:48:40|444.78|442.78|444.78|442.78|444.98|442.98|444.78|442.78|0
1636652930000|2021-11-11 17:48:50|444.98|442.98|444.98|442.98|444.98|442.98|444.98|442.98|0
1636652940000|2021-11-11 17:49:00|444.78|442.78|444.57|442.57|444.78|442.78|444.57|442.57|0
1636652950000|2021-11-11 17:49:10|444.36|442.36|444.57|442.57|444.57|442.57|444.36|442.36|0
1636652960000|2021-11-11 17:49:20|444.36|442.36|444.36|442.36|444.57|442.57|444.36|442.36|0
1636652980000|2021-11-11 17:49:40|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636652990000|2021-11-11 17:49:50|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636653000000|2021-11-11 17:50:00|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636653010000|2021-11-11 17:50:10|444.98|442.98|444.57|442.57|444.98|442.98|444.57|442.57|0
1636653020000|2021-11-11 17:50:20|444.78|442.78|444.57|442.57|444.78|442.78|444.57|442.57|0
1636653050000|2021-11-11 17:50:50|444.46|442.46|444.57|442.57|444.57|442.57|444.46|442.46|0
1636653070000|2021-11-11 17:51:10|444.36|442.36|444.36|442.36|444.57|442.57|444.36|442.36|0
1636653080000|2021-11-11 17:51:20|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653100000|2021-11-11 17:51:40|444.04|442.04|443.73|441.73|444.04|442.04|443.73|441.73|0
1636653110000|2021-11-11 17:51:50|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653120000|2021-11-11 17:52:00|443.73|441.73|443.73|441.73|443.73|441.73|443.73|441.73|0
1636653130000|2021-11-11 17:52:10|443.94|441.94|443.53|441.53|443.94|441.94|443.53|441.53|0
1636653140000|2021-11-11 17:52:20|443.63|441.63|443.73|441.73|443.73|441.73|443.63|441.63|0
1636653150000|2021-11-11 17:52:30|443.94|441.94|444.15|442.15|444.15|442.15|443.94|441.94|0
1636653160000|2021-11-11 17:52:40|444.25|442.25|444.36|442.36|444.36|442.36|444.25|442.25|0
1636653170000|2021-11-11 17:52:50|444.25|442.25|444.36|442.36|444.36|442.36|444.25|442.25|0
1636653190000|2021-11-11 17:53:10|444.15|442.15|444.15|442.15|444.36|442.36|444.15|442.15|0
1636653200000|2021-11-11 17:53:20|444.04|442.04|444.15|442.15|444.15|442.15|443.94|441.94|0
1636653210000|2021-11-11 17:53:30|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653220000|2021-11-11 17:53:40|443.73|441.73|443.73|441.73|443.94|441.94|443.73|441.73|0
1636653270000|2021-11-11 17:54:30|443.62|441.62|443.73|441.73|443.73|441.73|443.62|441.62|0
1636653290000|2021-11-11 17:54:50|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653300000|2021-11-11 17:55:00|444.15|442.15|444.36|442.36|444.36|442.36|444.15|442.15|0
1636653310000|2021-11-11 17:55:10|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636653320000|2021-11-11 17:55:20|444.36|442.36|443.94|441.94|444.36|442.36|443.94|441.94|0
1636653330000|2021-11-11 17:55:30|443.73|441.73|443.73|441.73|443.73|441.73|443.73|441.73|0
1636653340000|2021-11-11 17:55:40|443.94|441.94|444.15|442.15|444.15|442.15|443.94|441.94|0
1636653350000|2021-11-11 17:55:50|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636653360000|2021-11-11 17:56:00|444.56|442.56|444.56|442.56|444.56|442.56|444.56|442.56|0
1636653370000|2021-11-11 17:56:10|444.77|442.77|444.77|442.77|444.77|442.77|444.56|442.56|0
1636653380000|2021-11-11 17:56:20|444.56|442.56|444.46|442.46|444.56|442.56|444.46|442.46|0
1636653390000|2021-11-11 17:56:30|444.56|442.56|443.94|441.94|444.56|442.56|443.94|441.94|0
1636653400000|2021-11-11 17:56:40|444.15|442.15|444.15|442.15|444.15|442.15|444.15|442.15|0
1636653410000|2021-11-11 17:56:50|444.04|442.04|444.15|442.15|444.15|442.15|444.04|442.04|0
1636653420000|2021-11-11 17:57:00|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|0
1636653430000|2021-11-11 17:57:10|444.15|442.15|443.94|441.94|444.15|442.15|443.94|441.94|0
1636653440000|2021-11-11 17:57:20|443.73|441.73|443.73|441.73|443.73|441.73|443.73|441.73|0
1636653470000|2021-11-11 17:57:50|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653480000|2021-11-11 17:58:00|443.73|441.73|443.73|441.73|443.73|441.73|443.73|441.73|0
1636653500000|2021-11-11 17:58:20|443.52|441.52|443.73|441.73|443.73|441.73|443.52|441.52|0
1636653520000|2021-11-11 17:58:40|443.94|441.94|443.73|441.73|443.94|441.94|443.73|441.73|0
1636653530000|2021-11-11 17:58:50|443.62|441.62|443.52|441.52|443.73|441.73|443.52|441.52|0
1636653540000|2021-11-11 17:59:00|443.73|441.73|443.73|441.73|443.73|441.73|443.73|441.73|0
1636653550000|2021-11-11 17:59:10|443.94|441.94|443.94|441.94|443.94|441.94|443.94|441.94|0
1636653560000|2021-11-11 17:59:20|443.73|441.73|443.73|441.73|443.94|441.94|443.73|441.73|0
1636653570000|2021-11-11 17:59:30|443.52|441.52|443.73|441.73|443.73|441.73|443.52|441.52|0
1636653580000|2021-11-11 17:59:40|443.52|441.52|443.52|441.52|443.52|441.52|443.52|441.52|0
1636653590000|2021-11-11 17:59:50|443.62|441.62|443.73|441.73|443.73|441.73|443.62|441.62|0
1636653600000|2021-11-11 18:00:00|443.52|441.52|443.73|441.73|443.73|441.73|443.52|441.52|0
1636653610000|2021-11-11 18:00:10|443.52|441.52|443.31|441.31|443.73|441.73|443.31|441.31|0
1636653620000|2021-11-11 18:00:20|443.52|441.52|443.31|441.31|443.52|441.52|443.31|441.31|0
1636653630000|2021-11-11 18:00:30|443.11|441.11|442.9|440.9|443.11|441.11|442.9|440.9|0
1636653640000|2021-11-11 18:00:40|443.11|441.11|443.11|441.11|443.11|441.11|443.11|441.11|0
1636653650000|2021-11-11 18:00:50|442.9|440.9|442.9|440.9|442.9|440.9|442.9|440.9|0
1636653660000|2021-11-11 18:01:00|442.69|440.69|442.9|440.9|442.9|440.9|442.69|440.69|0
1636653670000|2021-11-11 18:01:10|443.11|441.11|442.9|440.9|443.11|441.11|442.9|440.9|0
1636653680000|2021-11-11 18:01:20|442.69|440.69|442.48|440.48|442.69|440.69|442.48|440.48|0
1636653690000|2021-11-11 18:01:30|442.69|440.69|442.48|440.48|442.69|440.69|442.48|440.48|0
1636653700000|2021-11-11 18:01:40|442.27|440.27|442.07|440.07|442.27|440.27|442.07|440.07|0
1636653720000|2021-11-11 18:02:00|442.48|440.48|442.48|440.48|442.69|440.69|442.48|440.48|0
1636653740000|2021-11-11 18:02:20|442.27|440.27|442.48|440.48|442.48|440.48|442.27|440.27|0
1636653750000|2021-11-11 18:02:30|442.69|440.69|442.69|440.69|442.9|440.9|442.69|440.69|0
1636653760000|2021-11-11 18:02:40|442.9|440.9|443.1|441.1|443.1|441.1|442.9|440.9|0
1636653770000|2021-11-11 18:02:50|442.9|440.9|442.48|440.48|442.9|440.9|442.48|440.48|0
1636653780000|2021-11-11 18:03:00|442.69|440.69|442.69|440.69|442.69|440.69|442.69|440.69|0
1636653790000|2021-11-11 18:03:10|442.48|440.48|442.48|440.48|442.48|440.48|442.48|440.48|0
1636653800000|2021-11-11 18:03:20|442.69|440.69|442.27|440.27|442.69|440.69|442.27|440.27|0
1636653820000|2021-11-11 18:03:40|442.06|440.06|441.86|439.86|442.06|440.06|441.86|439.86|0
1636653830000|2021-11-11 18:03:50|441.65|439.65|441.65|439.65|441.65|439.65|441.65|439.65|0
1636653840000|2021-11-11 18:04:00|441.86|439.86|441.65|439.65|441.86|439.86|441.65|439.65|0
1636653850000|2021-11-11 18:04:10|441.44|439.44|441.23|439.23|441.44|439.44|441.23|439.23|0
1636653860000|2021-11-11 18:04:20|441.44|439.44|441.23|439.23|441.44|439.44|441.03|439.03|0
1636653870000|2021-11-11 18:04:30|441.44|439.44|441.23|439.23|441.44|439.44|441.23|439.23|0
1636653880000|2021-11-11 18:04:40|441.44|439.44|441.65|439.65|441.65|439.65|441.44|439.44|0
1636653890000|2021-11-11 18:04:50|441.86|439.86|441.86|439.86|441.86|439.86|441.86|439.86|0
1636653900000|2021-11-11 18:05:00|442.06|440.06|441.86|439.86|442.06|440.06|441.86|439.86|0
1636653910000|2021-11-11 18:05:10|441.65|439.65|441.44|439.44|441.65|439.65|441.44|439.44|0
1636653920000|2021-11-11 18:05:20|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636653930000|2021-11-11 18:05:30|441.02|439.02|441.02|439.02|441.02|439.02|441.02|439.02|0
1636653940000|2021-11-11 18:05:40|440.92|438.92|440.92|438.92|440.92|438.92|440.92|438.92|0
1636653950000|2021-11-11 18:05:50|441.02|439.02|440.82|438.82|441.02|439.02|440.82|438.82|0
1636653960000|2021-11-11 18:06:00|441.02|439.02|441.02|439.02|441.02|439.02|441.02|439.02|0
1636653970000|2021-11-11 18:06:10|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636653980000|2021-11-11 18:06:20|441.02|439.02|441.02|439.02|441.02|439.02|441.02|439.02|0
1636653990000|2021-11-11 18:06:30|440.82|438.82|440.61|438.61|440.82|438.82|440.61|438.61|0
1636654000000|2021-11-11 18:06:40|440.82|438.82|441.23|439.23|441.23|439.23|440.82|438.82|0
1636654020000|2021-11-11 18:07:00|441.02|439.02|441.65|439.65|441.65|439.65|441.02|439.02|0
1636654040000|2021-11-11 18:07:20|441.85|439.85|441.85|439.85|441.85|439.85|441.65|439.65|0
1636654050000|2021-11-11 18:07:30|441.65|439.65|441.23|439.23|441.65|439.65|441.23|439.23|0
1636654060000|2021-11-11 18:07:40|441.02|439.02|441.23|439.23|441.23|439.23|441.02|439.02|0
1636654070000|2021-11-11 18:07:50|441.02|439.02|440.61|438.61|441.02|439.02|440.61|438.61|0
1636654090000|2021-11-11 18:08:10|440.4|438.4|440.4|438.4|440.61|438.61|440.4|438.4|0
1636654100000|2021-11-11 18:08:20|440.61|438.61|440.4|438.4|440.61|438.61|440.4|438.4|0
1636654110000|2021-11-11 18:08:30|440.19|438.19|440.19|438.19|440.19|438.19|439.99|437.99|0
1636654130000|2021-11-11 18:08:50|439.99|437.99|439.78|437.78|439.99|437.99|439.78|437.78|0
1636654140000|2021-11-11 18:09:00|439.99|437.99|439.99|437.99|440.19|438.19|439.99|437.99|0
1636654150000|2021-11-11 18:09:10|440.19|438.19|439.99|437.99|440.19|438.19|439.99|437.99|0
1636654160000|2021-11-11 18:09:20|439.78|437.78|439.57|437.57|439.78|437.78|439.57|437.57|0
1636654170000|2021-11-11 18:09:30|439.36|437.36|439.57|437.57|439.57|437.57|439.36|437.36|0
1636654180000|2021-11-11 18:09:40|439.78|437.78|439.78|437.78|439.78|437.78|439.78|437.78|0
1636654190000|2021-11-11 18:09:50|439.57|437.57|439.57|437.57|439.57|437.57|439.57|437.57|0
1636654200000|2021-11-11 18:10:00|439.36|437.36|439.78|437.78|439.78|437.78|439.36|437.36|0
1636654210000|2021-11-11 18:10:10|440.19|438.19|439.88|437.88|440.19|438.19|439.88|437.88|0
1636654220000|2021-11-11 18:10:20|439.98|437.98|440.61|438.61|440.61|438.61|439.98|437.98|0
1636654230000|2021-11-11 18:10:30|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1636654240000|2021-11-11 18:10:40|440.19|438.19|440.19|438.19|440.4|438.4|440.19|438.19|0
1636654250000|2021-11-11 18:10:50|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1636654260000|2021-11-11 18:11:00|440.19|438.19|440.4|438.4|440.4|438.4|440.19|438.19|0
1636654270000|2021-11-11 18:11:10|440.61|438.61|440.4|438.4|440.61|438.61|440.4|438.4|0
1636654280000|2021-11-11 18:11:20|440.61|438.61|440.29|438.29|440.61|438.61|440.29|438.29|0
1636654290000|2021-11-11 18:11:30|440.4|438.4|440.61|438.61|440.61|438.61|440.4|438.4|0
1636654300000|2021-11-11 18:11:40|440.81|438.81|440.81|438.81|441.02|439.02|440.81|438.81|0
1636654310000|2021-11-11 18:11:50|441.02|439.02|441.02|439.02|441.23|439.23|441.02|439.02|0
1636654330000|2021-11-11 18:12:10|441.12|439.12|441.23|439.23|441.23|439.23|441.02|439.02|0
1636654340000|2021-11-11 18:12:20|441.02|439.02|441.23|439.23|441.23|439.23|441.02|439.02|0
1636654350000|2021-11-11 18:12:30|441.44|439.44|441.44|439.44|441.44|439.44|441.44|439.44|0
1636654360000|2021-11-11 18:12:40|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636654380000|2021-11-11 18:13:00|441.44|439.44|441.64|439.64|441.64|439.64|441.44|439.44|0
1636654400000|2021-11-11 18:13:20|441.44|439.44|441.64|439.64|441.64|439.64|441.44|439.44|0
1636654410000|2021-11-11 18:13:30|441.44|439.44|441.44|439.44|441.44|439.44|441.23|439.23|0
1636654420000|2021-11-11 18:13:40|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636654440000|2021-11-11 18:14:00|441.02|439.02|440.81|438.81|441.02|439.02|440.81|438.81|0
1636654450000|2021-11-11 18:14:10|441.02|439.02|441.02|439.02|441.02|439.02|441.02|439.02|0
1636654460000|2021-11-11 18:14:20|441.23|439.23|441.23|439.23|441.23|439.23|441.02|439.02|0
1636654480000|2021-11-11 18:14:40|441.02|439.02|441.02|439.02|441.02|439.02|441.02|439.02|0
1636654490000|2021-11-11 18:14:50|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636654500000|2021-11-11 18:15:00|441.43|439.43|441.23|439.23|441.43|439.43|441.23|439.23|0
1636654510000|2021-11-11 18:15:10|441.43|439.43|441.43|439.43|441.43|439.43|441.43|439.43|0
1636654520000|2021-11-11 18:15:20|441.23|439.23|441.43|439.43|441.43|439.43|441.23|439.23|0
1636654530000|2021-11-11 18:15:30|441.64|439.64|441.43|439.43|441.64|439.64|441.43|439.43|0
1636654540000|2021-11-11 18:15:40|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1636654560000|2021-11-11 18:16:00|441.43|439.43|441.02|439.02|441.43|439.43|441.02|439.02|0
1636654570000|2021-11-11 18:16:10|440.81|438.81|441.02|439.02|441.02|439.02|440.81|438.81|0
1636654580000|2021-11-11 18:16:20|441.23|439.23|441.02|439.02|441.23|439.23|441.02|439.02|0
1636654590000|2021-11-11 18:16:30|441.23|439.23|441.43|439.43|441.43|439.43|441.23|439.23|0
1636654600000|2021-11-11 18:16:40|441.64|439.64|441.43|439.43|441.64|439.64|441.43|439.43|0
1636654620000|2021-11-11 18:17:00|441.64|439.64|441.64|439.64|441.64|439.64|441.43|439.43|0
1636654630000|2021-11-11 18:17:10|441.43|439.43|441.43|439.43|441.64|439.64|441.43|439.43|0
1636654640000|2021-11-11 18:17:20|441.64|439.64|441.85|439.85|441.85|439.85|441.43|439.43|0
1636654660000|2021-11-11 18:17:40|441.95|439.95|442.06|440.06|442.06|440.06|441.85|439.85|0
1636654680000|2021-11-11 18:18:00|442.26|440.26|442.26|440.26|442.26|440.26|442.26|440.26|0
1636654690000|2021-11-11 18:18:10|442.06|440.06|442.26|440.26|442.26|440.26|442.06|440.06|0
1636654700000|2021-11-11 18:18:20|442.06|440.06|442.06|440.06|442.26|440.26|442.06|440.06|0
1636654710000|2021-11-11 18:18:30|441.85|439.85|442.06|440.06|442.06|440.06|441.85|439.85|0
1636654730000|2021-11-11 18:18:50|442.26|440.26|442.26|440.26|442.26|440.26|442.26|440.26|0
1636654740000|2021-11-11 18:19:00|442.06|440.06|442.06|440.06|442.26|440.26|442.06|440.06|0
1636654750000|2021-11-11 18:19:10|441.85|439.85|441.64|439.64|441.85|439.85|441.64|439.64|0
1636654780000|2021-11-11 18:19:40|441.74|439.74|441.74|439.74|441.74|439.74|441.74|439.74|0
1636654790000|2021-11-11 18:19:50|441.64|439.64|441.64|439.64|441.85|439.85|441.64|439.64|0
1636654800000|2021-11-11 18:20:00|441.85|439.85|441.85|439.85|441.85|439.85|441.85|439.85|0
1636654810000|2021-11-11 18:20:10|442.06|440.06|442.05|440.05|442.06|440.06|442.05|440.05|0
1636654820000|2021-11-11 18:20:20|442.26|440.26|442.47|440.47|442.47|440.47|442.26|440.26|0
1636654830000|2021-11-11 18:20:30|442.68|440.68|442.68|440.68|442.68|440.68|442.68|440.68|0
1636654850000|2021-11-11 18:20:50|442.47|440.47|442.89|440.89|442.89|440.89|442.47|440.47|0
1636654860000|2021-11-11 18:21:00|442.68|440.68|443.09|441.09|443.09|441.09|442.68|440.68|0
1636654870000|2021-11-11 18:21:10|443.3|441.3|443.3|441.3|443.3|441.3|443.09|441.09|0
1636654880000|2021-11-11 18:21:20|443.09|441.09|443.09|441.09|443.09|441.09|443.09|441.09|0
1636654900000|2021-11-11 18:21:40|442.89|440.89|443.09|441.09|443.09|441.09|442.89|440.89|0
1636654910000|2021-11-11 18:21:50|442.68|440.68|442.68|440.68|442.68|440.68|442.68|440.68|0
1636654940000|2021-11-11 18:22:20|442.57|440.57|442.57|440.57|442.57|440.57|442.57|440.57|0
1636654950000|2021-11-11 18:22:30|442.47|440.47|442.05|440.05|442.47|440.47|442.05|440.05|0
1636654960000|2021-11-11 18:22:40|442.26|440.26|442.26|440.26|442.26|440.26|442.26|440.26|0
1636654970000|2021-11-11 18:22:50|442.05|440.05|442.05|440.05|442.05|440.05|442.05|440.05|0
1636654980000|2021-11-11 18:23:00|441.85|439.85|441.95|439.95|441.95|439.95|441.85|439.85|0
1636654990000|2021-11-11 18:23:10|441.85|439.85|441.85|439.85|441.85|439.85|441.85|439.85|0
1636655000000|2021-11-11 18:23:20|442.05|440.05|441.64|439.64|442.05|440.05|441.64|439.64|0
1636655010000|2021-11-11 18:23:30|441.85|439.85|441.85|439.85|441.85|439.85|441.85|439.85|0
1636655030000|2021-11-11 18:23:50|441.64|439.64|441.43|439.43|441.64|439.64|441.43|439.43|0
1636655040000|2021-11-11 18:24:00|441.53|439.53|441.64|439.64|441.64|439.64|441.53|439.53|0
1636655050000|2021-11-11 18:24:10|441.43|439.43|441.22|439.22|441.43|439.43|441.22|439.22|0
1636655060000|2021-11-11 18:24:20|441.43|439.43|441.22|439.22|441.43|439.43|441.22|439.22|0
1636655070000|2021-11-11 18:24:30|441.01|439.01|441.01|439.01|441.22|439.22|441.01|439.01|0
1636655090000|2021-11-11 18:24:50|441.22|439.22|441.22|439.22|441.22|439.22|441.22|439.22|0
1636655100000|2021-11-11 18:25:00|441.11|439.11|441.22|439.22|441.22|439.22|441.01|439.01|0
1636655110000|2021-11-11 18:25:10|441.43|439.43|441.22|439.22|441.43|439.43|441.22|439.22|0
1636655120000|2021-11-11 18:25:20|441.01|439.01|440.39|438.39|441.01|439.01|440.39|438.39|0
1636655130000|2021-11-11 18:25:30|440.18|438.18|440.39|438.39|440.39|438.39|440.18|438.18|0
1636655140000|2021-11-11 18:25:40|440.18|438.18|439.77|437.77|440.18|438.18|439.77|437.77|0
1636655150000|2021-11-11 18:25:50|439.98|437.98|440.18|438.18|440.18|438.18|439.98|437.98|0
1636655160000|2021-11-11 18:26:00|440.39|438.39|440.39|438.39|440.39|438.39|440.18|438.18|0
1636655170000|2021-11-11 18:26:10|439.98|437.98|439.98|437.98|439.98|437.98|439.77|437.77|0
1636655180000|2021-11-11 18:26:20|439.77|437.77|439.98|437.98|439.98|437.98|439.77|437.77|0
1636655190000|2021-11-11 18:26:30|440.18|438.18|439.98|437.98|440.18|438.18|439.98|437.98|0
1636655200000|2021-11-11 18:26:40|440.18|438.18|440.18|438.18|440.18|438.18|439.98|437.98|0
1636655210000|2021-11-11 18:26:50|440.39|438.39|440.81|438.81|440.81|438.81|440.39|438.39|0
1636655220000|2021-11-11 18:27:00|441.01|439.01|441.01|439.01|441.01|439.01|441.01|439.01|0
1636655230000|2021-11-11 18:27:10|441.43|439.43|441.22|439.22|441.43|439.43|441.22|439.22|0
1636655240000|2021-11-11 18:27:20|441.43|439.43|441.43|439.43|441.43|439.43|441.43|439.43|0
1636655250000|2021-11-11 18:27:30|441.64|439.64|441.43|439.43|441.64|439.64|441.22|439.22|0
1636655270000|2021-11-11 18:27:50|441.22|439.22|440.8|438.8|441.22|439.22|440.8|438.8|0
1636655280000|2021-11-11 18:28:00|440.6|438.6|441.01|439.01|441.01|439.01|440.6|438.6|0
1636655290000|2021-11-11 18:28:10|441.22|439.22|441.22|439.22|441.22|439.22|441.22|439.22|0
1636655300000|2021-11-11 18:28:20|441.01|439.01|441.01|439.01|441.22|439.22|441.01|439.01|0
1636655310000|2021-11-11 18:28:30|441.22|439.22|441.01|439.01|441.22|439.22|441.01|439.01|0
1636655320000|2021-11-11 18:28:40|441.22|439.22|441.01|439.01|441.22|439.22|440.8|438.8|0
1636655330000|2021-11-11 18:28:50|441.22|439.22|440.08|438.08|441.22|439.22|439.88|437.88|0
1636655340000|2021-11-11 18:29:00|440.29|438.29|440.08|438.08|440.29|438.29|440.08|438.08|0
1636655350000|2021-11-11 18:29:10|440.29|438.29|440.29|438.29|440.29|438.29|440.08|438.08|0
1636655360000|2021-11-11 18:29:20|441.06|439.06|441.99|439.99|441.99|439.99|441.06|439.06|0
1636655370000|2021-11-11 18:29:30|442.2|440.2|442.72|440.72|442.72|440.72|442.2|440.2|0
1636655380000|2021-11-11 18:29:40|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636655390000|2021-11-11 18:29:50|443.13|441.13|442.72|440.72|443.13|441.13|442.72|440.72|0
1636655400000|2021-11-11 18:30:00|442.92|440.92|442.72|440.72|442.92|440.92|442.72|440.72|0
1636655410000|2021-11-11 18:30:10|442.92|440.92|442.92|440.92|442.92|440.92|442.72|440.72|0
1636655420000|2021-11-11 18:30:20|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636655430000|2021-11-11 18:30:30|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636655440000|2021-11-11 18:30:40|442.72|440.72|442.92|440.92|442.92|440.92|442.72|440.72|0
1636655450000|2021-11-11 18:30:50|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636655460000|2021-11-11 18:31:00|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636655470000|2021-11-11 18:31:10|442.72|440.72|442.72|440.72|442.72|440.72|442.72|440.72|0
1636655480000|2021-11-11 18:31:20|442.51|440.51|442.3|440.3|442.51|440.51|442.3|440.3|0
1636655490000|2021-11-11 18:31:30|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636655500000|2021-11-11 18:31:40|441.89|439.89|442.09|440.09|442.09|440.09|441.89|439.89|0
1636655510000|2021-11-11 18:31:50|442.3|440.3|442.3|440.3|442.3|440.3|442.09|440.09|0
1636655520000|2021-11-11 18:32:00|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636655530000|2021-11-11 18:32:10|442.72|440.72|442.4|440.4|442.72|440.72|442.4|440.4|0
1636655540000|2021-11-11 18:32:20|442.3|440.3|442.09|440.09|442.3|440.3|442.09|440.09|0
1636655550000|2021-11-11 18:32:30|442.3|440.3|442.3|440.3|442.3|440.3|442.09|440.09|0
1636655560000|2021-11-11 18:32:40|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636655580000|2021-11-11 18:33:00|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636655590000|2021-11-11 18:33:10|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636655600000|2021-11-11 18:33:20|442.3|440.3|442.51|440.51|442.51|440.51|442.3|440.3|0
1636655610000|2021-11-11 18:33:30|442.3|440.3|441.88|439.88|442.3|440.3|441.88|439.88|0
1636655620000|2021-11-11 18:33:40|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636655630000|2021-11-11 18:33:50|441.98|439.98|441.88|439.88|442.09|440.09|441.88|439.88|0
1636655640000|2021-11-11 18:34:00|442.09|440.09|442.3|440.3|442.51|440.51|442.09|440.09|0
1636655650000|2021-11-11 18:34:10|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636655660000|2021-11-11 18:34:20|442.3|440.3|442.3|440.3|442.51|440.51|442.3|440.3|0
1636655670000|2021-11-11 18:34:30|442.51|440.51|442.09|440.09|442.51|440.51|442.09|440.09|0
1636655690000|2021-11-11 18:34:50|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1636655700000|2021-11-11 18:35:00|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636655710000|2021-11-11 18:35:10|442.51|440.51|442.51|440.51|442.51|440.51|442.51|440.51|0
1636655720000|2021-11-11 18:35:20|442.3|440.3|442.71|440.71|442.71|440.71|442.3|440.3|0
1636655730000|2021-11-11 18:35:30|442.92|440.92|442.71|440.71|442.92|440.92|442.71|440.71|0
1636655750000|2021-11-11 18:35:50|442.81|440.81|442.51|440.51|442.81|440.81|442.51|440.51|0
1636655760000|2021-11-11 18:36:00|442.71|440.71|442.51|440.51|442.71|440.71|442.51|440.51|0
1636655770000|2021-11-11 18:36:10|442.3|440.3|442.51|440.51|442.51|440.51|442.3|440.3|0
1636655780000|2021-11-11 18:36:20|442.71|440.71|442.71|440.71|442.71|440.71|442.71|440.71|0
1636655790000|2021-11-11 18:36:30|442.81|440.81|442.71|440.71|442.81|440.81|442.71|440.71|0
1636655800000|2021-11-11 18:36:40|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636655830000|2021-11-11 18:37:10|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636655840000|2021-11-11 18:37:20|442.92|440.92|443.13|441.13|443.13|441.13|442.92|440.92|0
1636655850000|2021-11-11 18:37:30|443.02|441.02|442.92|440.92|443.02|441.02|442.92|440.92|0
1636655860000|2021-11-11 18:37:40|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636655870000|2021-11-11 18:37:50|443.34|441.34|443.34|441.34|443.34|441.34|443.34|441.34|0
1636655880000|2021-11-11 18:38:00|443.54|441.54|443.54|441.54|443.54|441.54|443.54|441.54|0
1636655890000|2021-11-11 18:38:10|443.34|441.34|443.13|441.13|443.34|441.34|443.13|441.13|0
1636655900000|2021-11-11 18:38:20|443.34|441.34|443.34|441.34|443.34|441.34|443.34|441.34|0
1636655910000|2021-11-11 18:38:30|443.13|441.13|443.34|441.34|443.34|441.34|443.13|441.13|0
1636655920000|2021-11-11 18:38:40|443.13|441.13|443.34|441.34|443.34|441.34|443.13|441.13|0
1636655930000|2021-11-11 18:38:50|443.13|441.13|442.92|440.92|443.13|441.13|442.92|440.92|0
1636655940000|2021-11-11 18:39:00|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636655950000|2021-11-11 18:39:10|443.33|441.33|443.13|441.13|443.33|441.33|443.13|441.13|0
1636655960000|2021-11-11 18:39:20|442.92|440.92|443.13|441.13|443.13|441.13|442.92|440.92|0
1636655970000|2021-11-11 18:39:30|442.92|440.92|442.92|440.92|442.92|440.92|442.92|440.92|0
1636655980000|2021-11-11 18:39:40|443.13|441.13|443.23|441.23|443.23|441.23|443.13|441.13|0
1636655990000|2021-11-11 18:39:50|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636656000000|2021-11-11 18:40:00|443.13|441.13|443.13|441.13|443.13|441.13|443.13|441.13|0
1636656010000|2021-11-11 18:40:10|443.33|441.33|443.54|441.54|443.54|441.54|443.33|441.33|0
1636656020000|2021-11-11 18:40:20|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636656030000|2021-11-11 18:40:30|443.13|441.13|443.13|441.13|443.33|441.33|443.13|441.13|0
1636656040000|2021-11-11 18:40:40|442.92|440.92|442.71|440.71|442.92|440.92|442.71|440.71|0
1636656050000|2021-11-11 18:40:50|442.5|440.5|442.3|440.3|442.5|440.5|442.3|440.3|0
1636656060000|2021-11-11 18:41:00|442.09|440.09|442.09|440.09|442.09|440.09|442.09|440.09|0
1636656070000|2021-11-11 18:41:10|442.3|440.3|442.09|440.09|442.3|440.3|442.09|440.09|0
1636656080000|2021-11-11 18:41:20|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1636656090000|2021-11-11 18:41:30|442.09|440.09|441.88|439.88|442.09|440.09|441.88|439.88|0
1636656100000|2021-11-11 18:41:40|442.09|440.09|442.5|440.5|442.5|440.5|442.09|440.09|0
1636656110000|2021-11-11 18:41:50|442.3|440.3|442.3|440.3|442.3|440.3|442.3|440.3|0
1636656120000|2021-11-11 18:42:00|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1636656130000|2021-11-11 18:42:10|442.71|440.71|442.71|440.71|442.71|440.71|442.5|440.5|0
1636656140000|2021-11-11 18:42:20|443.13|441.13|442.92|440.92|443.13|441.13|442.92|440.92|0
1636656150000|2021-11-11 18:42:30|443.13|441.13|442.92|440.92|443.13|441.13|442.92|440.92|0
1636656160000|2021-11-11 18:42:40|443.13|441.13|442.92|440.92|443.13|441.13|442.92|440.92|0
1636656180000|2021-11-11 18:43:00|443.12|441.12|443.12|441.12|443.33|441.33|443.12|441.12|0
1636656190000|2021-11-11 18:43:10|443.33|441.33|443.33|441.33|443.33|441.33|443.22|441.22|0
1636656200000|2021-11-11 18:43:20|443.12|441.12|443.12|441.12|443.12|441.12|443.12|441.12|0
1636656210000|2021-11-11 18:43:30|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636656230000|2021-11-11 18:43:50|443.43|441.43|443.33|441.33|443.43|441.43|443.33|441.33|0
1636656240000|2021-11-11 18:44:00|443.22|441.22|443.33|441.33|443.33|441.33|443.22|441.22|0
1636656250000|2021-11-11 18:44:10|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636656270000|2021-11-11 18:44:30|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636656280000|2021-11-11 18:44:40|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636656290000|2021-11-11 18:44:50|443.12|441.12|443.33|441.33|443.33|441.33|443.12|441.12|0
1636656300000|2021-11-11 18:45:00|443.54|441.54|443.54|441.54|443.54|441.54|443.54|441.54|0
1636656310000|2021-11-11 18:45:10|443.75|441.75|443.75|441.75|443.75|441.75|443.75|441.75|0
1636656320000|2021-11-11 18:45:20|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636656330000|2021-11-11 18:45:30|443.75|441.75|443.95|441.95|443.95|441.95|443.75|441.75|0
1636656340000|2021-11-11 18:45:40|444.16|442.16|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656370000|2021-11-11 18:46:10|443.75|441.75|443.95|441.95|443.95|441.95|443.75|441.75|0
1636656380000|2021-11-11 18:46:20|444.16|442.16|444.16|442.16|444.16|442.16|443.95|441.95|0
1636656390000|2021-11-11 18:46:30|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636656420000|2021-11-11 18:47:00|444.16|442.16|444.16|442.16|444.37|442.37|444.16|442.16|0
1636656440000|2021-11-11 18:47:20|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636656450000|2021-11-11 18:47:30|444.16|442.16|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656460000|2021-11-11 18:47:40|443.75|441.75|443.75|441.75|443.75|441.75|443.75|441.75|0
1636656470000|2021-11-11 18:47:50|443.95|441.95|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656480000|2021-11-11 18:48:00|444.16|442.16|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656490000|2021-11-11 18:48:10|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636656510000|2021-11-11 18:48:30|444.37|442.37|444.37|442.37|444.37|442.37|444.16|442.16|0
1636656520000|2021-11-11 18:48:40|444.16|442.16|444.16|442.16|444.37|442.37|444.16|442.16|0
1636656530000|2021-11-11 18:48:50|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636656540000|2021-11-11 18:49:00|444.16|442.16|444.16|442.16|444.37|442.37|444.16|442.16|0
1636656550000|2021-11-11 18:49:10|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636656570000|2021-11-11 18:49:30|444.58|442.58|444.37|442.37|444.58|442.58|444.37|442.37|0
1636656580000|2021-11-11 18:49:40|444.58|442.58|444.37|442.37|444.58|442.58|444.37|442.37|0
1636656590000|2021-11-11 18:49:50|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636656600000|2021-11-11 18:50:00|444.37|442.37|444.16|442.16|444.37|442.37|444.16|442.16|0
1636656610000|2021-11-11 18:50:10|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636656620000|2021-11-11 18:50:20|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|0
1636656630000|2021-11-11 18:50:30|444.37|442.37|444.58|442.58|444.58|442.58|444.37|442.37|0
1636656640000|2021-11-11 18:50:40|444.57|442.57|444.57|442.57|444.57|442.57|444.57|442.57|0
1636656650000|2021-11-11 18:50:50|444.67|442.67|444.57|442.57|444.67|442.67|444.57|442.57|0
1636656660000|2021-11-11 18:51:00|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|0
1636656680000|2021-11-11 18:51:20|444.16|442.16|444.05|442.05|444.16|442.16|444.05|442.05|0
1636656690000|2021-11-11 18:51:30|443.95|441.95|443.95|441.95|443.95|441.95|443.74|441.74|0
1636656700000|2021-11-11 18:51:40|443.74|441.74|443.95|441.95|444.16|442.16|443.74|441.74|0
1636656720000|2021-11-11 18:52:00|444.16|442.16|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656740000|2021-11-11 18:52:20|443.74|441.74|443.74|441.74|443.95|441.95|443.74|441.74|0
1636656750000|2021-11-11 18:52:30|443.95|441.95|443.95|441.95|443.95|441.95|443.74|441.74|0
1636656780000|2021-11-11 18:53:00|443.74|441.74|443.53|441.53|443.74|441.74|443.53|441.53|0
1636656790000|2021-11-11 18:53:10|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636656800000|2021-11-11 18:53:20|443.12|441.12|443.33|441.33|443.33|441.33|443.12|441.12|0
1636656810000|2021-11-11 18:53:30|443.12|441.12|443.43|441.43|443.43|441.43|443.12|441.12|0
1636656820000|2021-11-11 18:53:40|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636656830000|2021-11-11 18:53:50|443.43|441.43|443.53|441.53|443.53|441.53|443.43|441.43|0
1636656840000|2021-11-11 18:54:00|443.74|441.74|443.53|441.53|443.74|441.74|443.53|441.53|0
1636656850000|2021-11-11 18:54:10|443.74|441.74|443.84|441.84|443.95|441.95|443.74|441.74|0
1636656860000|2021-11-11 18:54:20|443.74|441.74|443.95|441.95|443.95|441.95|443.74|441.74|0
1636656900000|2021-11-11 18:55:00|444.36|442.36|444.16|442.16|444.36|442.36|444.16|442.16|0
1636656910000|2021-11-11 18:55:10|443.95|441.95|443.95|441.95|443.95|441.95|443.74|441.74|0
1636656920000|2021-11-11 18:55:20|444.16|442.16|443.95|441.95|444.16|442.16|443.95|441.95|0
1636656930000|2021-11-11 18:55:30|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636656940000|2021-11-11 18:55:40|443.53|441.53|443.53|441.53|443.53|441.53|443.53|441.53|0
1636656960000|2021-11-11 18:56:00|443.33|441.33|443.33|441.33|443.53|441.53|443.33|441.33|0
1636656970000|2021-11-11 18:56:10|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636656990000|2021-11-11 18:56:30|443.53|441.53|443.74|441.74|443.74|441.74|443.53|441.53|0
1636657000000|2021-11-11 18:56:40|443.53|441.53|443.53|441.53|443.74|441.74|443.53|441.53|0
1636657010000|2021-11-11 18:56:50|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636657020000|2021-11-11 18:57:00|443.53|441.53|443.53|441.53|443.53|441.53|443.53|441.53|0
1636657030000|2021-11-11 18:57:10|443.32|441.32|443.53|441.53|443.53|441.53|443.32|441.32|0
1636657040000|2021-11-11 18:57:20|443.32|441.32|443.12|441.12|443.53|441.53|443.12|441.12|0
1636657050000|2021-11-11 18:57:30|442.91|440.91|443.32|441.32|443.32|441.32|442.91|440.91|0
1636657060000|2021-11-11 18:57:40|443.42|441.42|443.53|441.53|443.53|441.53|443.42|441.42|0
1636657070000|2021-11-11 18:57:50|443.74|441.74|443.74|441.74|443.74|441.74|443.53|441.53|0
1636657080000|2021-11-11 18:58:00|443.95|441.95|443.95|441.95|443.95|441.95|443.95|441.95|0
1636657090000|2021-11-11 18:58:10|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636657100000|2021-11-11 18:58:20|443.95|441.95|443.74|441.74|443.95|441.95|443.74|441.74|0
1636657110000|2021-11-11 18:58:30|443.53|441.53|443.74|441.74|443.74|441.74|443.53|441.53|0
1636657140000|2021-11-11 18:59:00|443.53|441.53|443.63|441.63|443.74|441.74|443.53|441.53|0
1636657150000|2021-11-11 18:59:10|443.53|441.53|443.53|441.53|443.53|441.53|443.32|441.32|0
1636657160000|2021-11-11 18:59:20|443.32|441.32|443.32|441.32|443.32|441.32|443.12|441.12|0
1636657170000|2021-11-11 18:59:30|443.42|441.42|443.53|441.53|443.53|441.53|443.32|441.32|0
1636657190000|2021-11-11 18:59:50|443.74|441.74|443.74|441.74|443.74|441.74|443.74|441.74|0
1636657200000|2021-11-11 19:00:00|443.53|441.53|443.32|441.32|443.53|441.53|443.32|441.32|0
1636657210000|2021-11-11 19:00:10|443.21|441.21|443.12|441.12|443.32|441.32|443.12|441.12|0
1636657220000|2021-11-11 19:00:20|443.32|441.32|443.74|441.74|443.74|441.74|443.32|441.32|0
1636657230000|2021-11-11 19:00:30|443.53|441.53|443.32|441.32|443.53|441.53|443.32|441.32|0
1636657240000|2021-11-11 19:00:40|443.53|441.53|443.74|441.74|443.74|441.74|443.53|441.53|0
1636657250000|2021-11-11 19:00:50|443.84|441.84|443.95|441.95|443.95|441.95|443.84|441.84|0
1636657270000|2021-11-11 19:01:10|443.74|441.74|443.74|441.74|443.74|441.74|443.63|441.63|0
1636657280000|2021-11-11 19:01:20|443.95|441.95|444.15|442.15|444.15|442.15|443.95|441.95|0
1636657310000|2021-11-11 19:01:50|443.95|441.95|444.15|442.15|444.15|442.15|443.95|441.95|0
1636657320000|2021-11-11 19:02:00|443.95|441.95|443.94|441.94|443.95|441.95|443.94|441.94|0
1636657340000|2021-11-11 19:02:20|444.15|442.15|444.57|442.57|444.57|442.57|444.15|442.15|0
1636657350000|2021-11-11 19:02:30|444.78|442.78|444.78|442.78|444.78|442.78|444.78|442.78|0
1636657360000|2021-11-11 19:02:40|444.98|442.98|444.78|442.78|444.98|442.98|444.78|442.78|0
1636657370000|2021-11-11 19:02:50|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636657380000|2021-11-11 19:03:00|444.98|442.98|444.78|442.78|444.98|442.98|444.78|442.78|0
1636657390000|2021-11-11 19:03:10|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636657400000|2021-11-11 19:03:20|444.57|442.57|444.78|442.78|444.78|442.78|444.57|442.57|0
1636657410000|2021-11-11 19:03:30|444.98|442.98|445.19|443.19|445.19|443.19|444.98|442.98|0
1636657420000|2021-11-11 19:03:40|445.4|443.4|445.4|443.4|445.4|443.4|445.4|443.4|0
1636657430000|2021-11-11 19:03:50|445.61|443.61|445.4|443.4|445.61|443.61|445.4|443.4|0
1636657440000|2021-11-11 19:04:00|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636657460000|2021-11-11 19:04:20|445.4|443.4|445.4|443.4|445.61|443.61|445.4|443.4|0
1636657470000|2021-11-11 19:04:30|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|0
1636657490000|2021-11-11 19:04:50|445.82|443.82|445.81|443.81|445.82|443.82|445.81|443.81|0
1636657500000|2021-11-11 19:05:00|445.61|443.61|445.4|443.4|445.61|443.61|445.4|443.4|0
1636657520000|2021-11-11 19:05:20|445.19|443.19|445.19|443.19|445.19|443.19|445.19|443.19|0
1636657530000|2021-11-11 19:05:30|444.98|442.98|444.98|442.98|444.98|442.98|444.98|442.98|0
1636657540000|2021-11-11 19:05:40|445.19|443.19|445.4|443.4|445.4|443.4|445.19|443.19|0
1636657550000|2021-11-11 19:05:50|445.19|443.19|444.98|442.98|445.19|443.19|444.98|442.98|0
1636657560000|2021-11-11 19:06:00|445.19|443.19|444.98|442.98|445.19|443.19|444.98|442.98|0
1636657580000|2021-11-11 19:06:20|445.19|443.19|444.98|442.98|445.19|443.19|444.98|442.98|0
1636657590000|2021-11-11 19:06:30|444.77|442.77|444.77|442.77|444.98|442.98|444.77|442.77|0
1636657600000|2021-11-11 19:06:40|444.87|442.87|444.77|442.77|444.98|442.98|444.77|442.77|0
1636657610000|2021-11-11 19:06:50|444.98|442.98|445.19|443.19|445.19|443.19|444.98|442.98|0
1636657640000|2021-11-11 19:07:20|444.77|442.77|444.77|442.77|444.77|442.77|444.77|442.77|0
1636657650000|2021-11-11 19:07:30|444.98|442.98|444.98|442.98|444.98|442.98|444.77|442.77|0
1636657660000|2021-11-11 19:07:40|445.19|443.19|444.98|442.98|445.19|443.19|444.98|442.98|0
1636657670000|2021-11-11 19:07:50|445.19|443.19|445.61|443.61|445.61|443.61|445.19|443.19|0
1636657680000|2021-11-11 19:08:00|445.5|443.5|445.61|443.61|445.61|443.61|445.5|443.5|0
1636657690000|2021-11-11 19:08:10|445.81|443.81|445.4|443.4|445.81|443.81|445.4|443.4|0
1636657700000|2021-11-11 19:08:20|445.6|443.6|445.6|443.6|445.6|443.6|445.6|443.6|0
1636657710000|2021-11-11 19:08:30|445.81|443.81|445.81|443.81|445.81|443.81|445.81|443.81|0
1636657720000|2021-11-11 19:08:40|446.02|444.02|446.02|444.02|446.02|444.02|445.81|443.81|0
1636657730000|2021-11-11 19:08:50|445.81|443.81|446.02|444.02|446.02|444.02|445.81|443.81|0
1636657740000|2021-11-11 19:09:00|445.81|443.81|446.02|444.02|446.02|444.02|445.81|443.81|0
1636657760000|2021-11-11 19:09:20|446.23|444.23|446.02|444.02|446.23|444.23|446.02|444.02|0
1636657770000|2021-11-11 19:09:30|446.23|444.23|446.44|444.44|446.44|444.44|446.23|444.23|0
1636657780000|2021-11-11 19:09:40|446.23|444.23|446.44|444.44|446.44|444.44|446.23|444.23|0
1636657790000|2021-11-11 19:09:50|446.64|444.64|446.64|444.64|446.64|444.64|446.64|444.64|0
1636657810000|2021-11-11 19:10:10|446.44|444.44|446.33|444.33|446.44|444.44|446.33|444.33|0
1636657820000|2021-11-11 19:10:20|446.44|444.44|446.44|444.44|446.64|444.64|446.44|444.44|0
1636657830000|2021-11-11 19:10:30|446.23|444.23|446.44|444.44|446.44|444.44|446.23|444.23|0
1636657840000|2021-11-11 19:10:40|446.23|444.23|446.44|444.44|446.44|444.44|446.23|444.23|0
1636657850000|2021-11-11 19:10:50|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|0
1636657860000|2021-11-11 19:11:00|446.02|444.02|446.02|444.02|446.02|444.02|446.02|444.02|0
1636657870000|2021-11-11 19:11:10|446.23|444.23|445.81|443.81|446.23|444.23|445.81|443.81|0
1636657880000|2021-11-11 19:11:20|446.02|444.02|445.81|443.81|446.02|444.02|445.81|443.81|0
1636657890000|2021-11-11 19:11:30|445.6|443.6|445.7|443.7|445.7|443.7|445.6|443.6|0
1636657900000|2021-11-11 19:11:40|445.6|443.6|445.6|443.6|445.81|443.81|445.6|443.6|0
1636657910000|2021-11-11 19:11:50|445.81|443.81|445.6|443.6|445.81|443.81|445.6|443.6|0
1636657920000|2021-11-11 19:12:00|445.81|443.81|446.02|444.02|446.02|444.02|445.81|443.81|0
1636657930000|2021-11-11 19:12:10|445.81|443.81|445.81|443.81|445.81|443.81|445.81|443.81|0
1636657940000|2021-11-11 19:12:20|446.02|444.02|446.02|444.02|446.02|444.02|446.02|444.02|0
1636657950000|2021-11-11 19:12:30|445.81|443.81|445.81|443.81|445.81|443.81|445.81|443.81|0
1636657960000|2021-11-11 19:12:40|446.02|444.02|446.23|444.23|446.23|444.23|446.02|444.02|0
1636657970000|2021-11-11 19:12:50|446.02|444.02|445.81|443.81|446.02|444.02|445.81|443.81|0
1636657980000|2021-11-11 19:13:00|446.02|444.02|445.81|443.81|446.02|444.02|445.81|443.81|0
1636657990000|2021-11-11 19:13:10|446.02|444.02|446.02|444.02|446.02|444.02|445.81|443.81|0
1636658000000|2021-11-11 19:13:20|445.81|443.81|446.02|444.02|446.02|444.02|445.81|443.81|0
1636658040000|2021-11-11 19:14:00|446.23|444.23|446.23|444.23|446.23|444.23|446.02|444.02|0
1636658050000|2021-11-11 19:14:10|446.02|444.02|446.02|444.02|446.02|444.02|446.02|444.02|0
1636658060000|2021-11-11 19:14:20|445.81|443.81|445.81|443.81|445.81|443.81|445.81|443.81|0
1636658070000|2021-11-11 19:14:30|445.6|443.6|445.6|443.6|445.6|443.6|445.6|443.6|0
1636658080000|2021-11-11 19:14:40|445.81|443.81|445.6|443.6|445.81|443.81|445.6|443.6|0
1636658090000|2021-11-11 19:14:50|445.81|443.81|445.6|443.6|445.81|443.81|445.6|443.6|0
1636658100000|2021-11-11 19:15:00|445.81|443.81|446.02|444.02|446.02|444.02|445.81|443.81|0
1636658110000|2021-11-11 19:15:10|445.81|443.81|445.81|443.81|445.81|443.81|445.81|443.81|0
1636658120000|2021-11-11 19:15:20|445.6|443.6|445.6|443.6|445.6|443.6|445.6|443.6|0
1636658140000|2021-11-11 19:15:40|445.18|443.18|445.39|443.39|445.39|443.39|445.18|443.18|0
1636658150000|2021-11-11 19:15:50|445.18|443.18|445.39|443.39|445.39|443.39|445.18|443.18|0
1636658160000|2021-11-11 19:16:00|445.18|443.18|445.18|443.18|445.18|443.18|444.98|442.98|0
1636658170000|2021-11-11 19:16:10|445.08|443.08|445.18|443.18|445.18|443.18|445.08|443.08|0
1636658190000|2021-11-11 19:16:30|444.98|442.98|444.98|442.98|444.98|442.98|444.98|442.98|0
1636658220000|2021-11-11 19:17:00|445.18|443.18|445.18|443.18|445.18|443.18|444.98|442.98|0
1636658230000|2021-11-11 19:17:10|444.98|442.98|444.98|442.98|444.98|442.98|444.77|442.77|0
1636658240000|2021-11-11 19:17:20|445.18|443.18|445.18|443.18|445.18|443.18|445.18|443.18|0
1636658250000|2021-11-11 19:17:30|445.39|443.39|445.39|443.39|445.39|443.39|445.39|443.39|0
1636658260000|2021-11-11 19:17:40|445.18|443.18|445.18|443.18|445.18|443.18|445.18|443.18|0
1636658270000|2021-11-11 19:17:50|445.08|443.08|445.18|443.18|445.18|443.18|445.08|443.08|0
1636658280000|2021-11-11 19:18:00|445.39|443.39|445.39|443.39|445.39|443.39|445.39|443.39|0
1636658290000|2021-11-11 19:18:10|445.18|443.18|445.08|443.08|445.18|443.18|445.08|443.08|0
1636658300000|2021-11-11 19:18:20|444.98|442.98|444.98|442.98|445.18|443.18|444.98|442.98|0
1636658310000|2021-11-11 19:18:30|445.18|443.18|444.98|442.98|445.18|443.18|444.98|442.98|0
1636658320000|2021-11-11 19:18:40|444.97|442.97|444.97|442.97|444.97|442.97|444.97|442.97|0
1636658330000|2021-11-11 19:18:50|445.18|443.18|445.39|443.39|445.39|443.39|445.18|443.18|0
1636658340000|2021-11-11 19:19:00|445.18|443.18|445.28|443.28|445.39|443.39|445.18|443.18|0
1636658350000|2021-11-11 19:19:10|445.39|443.39|444.97|442.97|445.39|443.39|444.97|442.97|0
1636658360000|2021-11-11 19:19:20|445.18|443.18|444.97|442.97|445.18|443.18|444.97|442.97|0
1636658370000|2021-11-11 19:19:30|445.07|443.07|444.97|442.97|445.07|443.07|444.97|442.97|0
1636658380000|2021-11-11 19:19:40|445.18|443.18|444.97|442.97|445.18|443.18|444.97|442.97|0
1636658400000|2021-11-11 19:20:00|445.18|443.18|444.77|442.77|445.18|443.18|444.77|442.77|0
1636658410000|2021-11-11 19:20:10|444.97|442.97|444.77|442.77|444.97|442.97|444.77|442.77|0
1636658420000|2021-11-11 19:20:20|444.56|442.56|444.77|442.77|444.77|442.77|444.56|442.56|0
1636658440000|2021-11-11 19:20:40|444.66|442.66|444.77|442.77|444.77|442.77|444.56|442.56|0
1636658450000|2021-11-11 19:20:50|444.56|442.56|444.56|442.56|444.56|442.56|444.56|442.56|0
1636658460000|2021-11-11 19:21:00|444.77|442.77|444.97|442.97|444.97|442.97|444.77|442.77|0
1636658480000|2021-11-11 19:21:20|445.18|443.18|445.18|443.18|445.18|443.18|444.97|442.97|0
1636658490000|2021-11-11 19:21:30|444.97|442.97|444.97|442.97|445.18|443.18|444.97|442.97|0
1636658530000|2021-11-11 19:22:10|444.77|442.77|444.77|442.77|444.77|442.77|444.77|442.77|0
1636658540000|2021-11-11 19:22:20|444.76|442.76|444.76|442.76|444.76|442.76|444.76|442.76|0
1636658550000|2021-11-11 19:22:30|444.97|442.97|444.97|442.97|444.97|442.97|444.97|442.97|0
1636658570000|2021-11-11 19:22:50|445.18|443.18|444.97|442.97|445.18|443.18|444.97|442.97|0
1636658590000|2021-11-11 19:23:10|444.76|442.76|444.76|442.76|444.76|442.76|444.76|442.76|0
1636658610000|2021-11-11 19:23:30|444.56|442.56|444.56|442.56|444.76|442.76|444.56|442.56|0
1636658620000|2021-11-11 19:23:40|444.76|442.76|444.66|442.66|444.76|442.76|444.56|442.56|0
1636658630000|2021-11-11 19:23:50|444.76|442.76|444.76|442.76|444.76|442.76|444.56|442.56|0
1636658640000|2021-11-11 19:24:00|444.56|442.56|444.76|442.76|444.76|442.76|444.56|442.56|0
1636658650000|2021-11-11 19:24:10|444.66|442.66|444.56|442.56|444.76|442.76|444.56|442.56|0
1636658660000|2021-11-11 19:24:20|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636658670000|2021-11-11 19:24:30|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658680000|2021-11-11 19:24:40|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636658690000|2021-11-11 19:24:50|444.14|442.14|444.14|442.14|444.35|442.35|444.14|442.14|0
1636658710000|2021-11-11 19:25:10|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636658720000|2021-11-11 19:25:20|444.14|442.14|443.93|441.93|444.14|442.14|443.93|441.93|0
1636658730000|2021-11-11 19:25:30|444.14|442.14|444.14|442.14|444.14|442.14|443.93|441.93|0
1636658740000|2021-11-11 19:25:40|443.93|441.93|443.72|441.72|443.93|441.93|443.72|441.72|0
1636658750000|2021-11-11 19:25:50|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636658760000|2021-11-11 19:26:00|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658770000|2021-11-11 19:26:10|444.35|442.35|444.14|442.14|444.35|442.35|444.14|442.14|0
1636658780000|2021-11-11 19:26:20|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636658800000|2021-11-11 19:26:40|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658820000|2021-11-11 19:27:00|443.93|441.93|444.14|442.14|444.14|442.14|443.93|441.93|0
1636658830000|2021-11-11 19:27:10|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636658840000|2021-11-11 19:27:20|444.14|442.14|444.14|442.14|444.14|442.14|443.93|441.93|0
1636658850000|2021-11-11 19:27:30|443.93|441.93|444.14|442.14|444.14|442.14|443.93|441.93|0
1636658870000|2021-11-11 19:27:50|443.93|441.93|444.14|442.14|444.14|442.14|443.93|441.93|0
1636658890000|2021-11-11 19:28:10|444.35|442.35|444.35|442.35|444.35|442.35|444.35|442.35|0
1636658900000|2021-11-11 19:28:20|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658910000|2021-11-11 19:28:30|443.93|441.93|443.93|441.93|444.14|442.14|443.93|441.93|0
1636658920000|2021-11-11 19:28:40|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658950000|2021-11-11 19:29:10|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636658960000|2021-11-11 19:29:20|444.14|442.14|444.14|442.14|444.14|442.14|444.14|442.14|0
1636658970000|2021-11-11 19:29:30|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1636658980000|2021-11-11 19:29:40|444.14|442.14|443.93|441.93|444.14|442.14|443.93|441.93|0
1636658990000|2021-11-11 19:29:50|444.03|442.03|444.14|442.14|444.14|442.14|444.03|442.03|0
1636659000000|2021-11-11 19:30:00|444.24|442.24|444.34|442.34|444.34|442.34|444.24|442.24|0
1636659010000|2021-11-11 19:30:10|444.76|442.76|444.76|442.76|444.76|442.76|444.55|442.55|0
1636659020000|2021-11-11 19:30:20|444.97|442.97|445.18|443.18|445.18|443.18|444.97|442.97|0
1636659030000|2021-11-11 19:30:30|444.97|442.97|444.97|442.97|444.97|442.97|444.97|442.97|0
1636659050000|2021-11-11 19:30:50|445.18|443.18|445.38|443.38|445.38|443.38|445.18|443.18|0
1636659060000|2021-11-11 19:31:00|445.59|443.59|445.38|443.38|445.59|443.59|445.38|443.38|0
1636659070000|2021-11-11 19:31:10|445.18|443.18|445.18|443.18|445.18|443.18|445.18|443.18|0
1636659080000|2021-11-11 19:31:20|445.38|443.38|445.38|443.38|445.38|443.38|445.38|443.38|0
1636659090000|2021-11-11 19:31:30|445.18|443.18|445.18|443.18|445.18|443.18|445.18|443.18|0
1636659100000|2021-11-11 19:31:40|444.97|442.97|444.97|442.97|444.97|442.97|444.97|442.97|0
1636659110000|2021-11-11 19:31:50|444.76|442.76|444.76|442.76|444.76|442.76|444.76|442.76|0
1636659120000|2021-11-11 19:32:00|444.55|442.55|444.55|442.55|444.76|442.76|444.55|442.55|0
1636659130000|2021-11-11 19:32:10|444.34|442.34|444.34|442.34|444.34|442.34|444.34|442.34|0
1636659160000|2021-11-11 19:32:40|444.55|442.55|444.34|442.34|444.55|442.55|444.34|442.34|0
1636659170000|2021-11-11 19:32:50|444.14|442.14|444.34|442.34|444.34|442.34|444.14|442.14|0
1636659180000|2021-11-11 19:33:00|444.24|442.24|444.14|442.14|444.34|442.34|444.14|442.14|0
1636659200000|2021-11-11 19:33:20|444.34|442.34|444.55|442.55|444.55|442.55|444.34|442.34|0
1636659210000|2021-11-11 19:33:30|444.76|442.76|444.55|442.55|444.76|442.76|444.55|442.55|0
1636659220000|2021-11-11 19:33:40|444.34|442.34|444.34|442.34|444.34|442.34|444.34|442.34|0
1636659230000|2021-11-11 19:33:50|444.55|442.55|444.55|442.55|444.55|442.55|444.55|442.55|0
1636659240000|2021-11-11 19:34:00|444.34|442.34|444.55|442.55|444.55|442.55|444.13|442.13|0
1636659250000|2021-11-11 19:34:10|444.76|442.76|444.76|442.76|444.76|442.76|444.76|442.76|0
1636659260000|2021-11-11 19:34:20|444.55|442.55|444.55|442.55|444.55|442.55|444.55|442.55|0
1636659280000|2021-11-11 19:34:40|444.76|442.76|444.55|442.55|444.76|442.76|444.55|442.55|0
1636659290000|2021-11-11 19:34:50|444.76|442.76|444.97|442.97|444.97|442.97|444.76|442.76|0
1636659300000|2021-11-11 19:35:00|445.17|443.17|445.17|443.17|445.17|443.17|444.97|442.97|0
1636659310000|2021-11-11 19:35:10|445.38|443.38|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659330000|2021-11-11 19:35:30|445.38|443.38|445.59|443.59|445.59|443.59|445.38|443.38|0
1636659340000|2021-11-11 19:35:40|445.38|443.38|445.38|443.38|445.38|443.38|445.17|443.17|0
1636659350000|2021-11-11 19:35:50|445.17|443.17|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659360000|2021-11-11 19:36:00|445.38|443.38|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659390000|2021-11-11 19:36:30|444.96|442.96|445.17|443.17|445.17|443.17|444.96|442.96|0
1636659400000|2021-11-11 19:36:40|445.38|443.38|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659410000|2021-11-11 19:36:50|445.38|443.38|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659430000|2021-11-11 19:37:10|445.38|443.38|445.59|443.59|445.59|443.59|445.38|443.38|0
1636659440000|2021-11-11 19:37:20|445.8|443.8|445.8|443.8|445.8|443.8|445.59|443.59|0
1636659450000|2021-11-11 19:37:30|446|444|446.21|444.21|446.21|444.21|446|444|0
1636659460000|2021-11-11 19:37:40|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1636659480000|2021-11-11 19:38:00|446.63|444.63|446.63|444.63|446.63|444.63|446.63|444.63|0
1636659490000|2021-11-11 19:38:10|446.42|444.42|446.42|444.42|446.63|444.63|446.42|444.42|0
1636659500000|2021-11-11 19:38:20|446.21|444.21|446.21|444.21|446.21|444.21|446.21|444.21|0
1636659510000|2021-11-11 19:38:30|446.42|444.42|446.21|444.21|446.42|444.42|446.21|444.21|0
1636659530000|2021-11-11 19:38:50|446|444|446.21|444.21|446.21|444.21|446|444|0
1636659540000|2021-11-11 19:39:00|446|444|446|444|446|444|446|444|0
1636659550000|2021-11-11 19:39:10|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|0
1636659560000|2021-11-11 19:39:20|446|444|446|444|446|444|446|444|0
1636659590000|2021-11-11 19:39:50|446.21|444.21|446.21|444.21|446.21|444.21|446.21|444.21|0
1636659600000|2021-11-11 19:40:00|446.42|444.42|446.21|444.21|446.42|444.42|446.21|444.21|0
1636659610000|2021-11-11 19:40:10|446.42|444.42|446.63|444.63|446.63|444.63|446.42|444.42|0
1636659620000|2021-11-11 19:40:20|446.94|444.94|447.04|445.04|447.04|445.04|446.94|444.94|0
1636659630000|2021-11-11 19:40:30|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1636659640000|2021-11-11 19:40:40|447.46|445.46|447.46|445.46|447.46|445.46|447.46|445.46|0
1636659650000|2021-11-11 19:40:50|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1636659660000|2021-11-11 19:41:00|447.46|445.46|447.46|445.46|447.46|445.46|447.46|445.46|0
1636659680000|2021-11-11 19:41:20|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1636659690000|2021-11-11 19:41:30|447.04|445.04|447.04|445.04|447.04|445.04|447.04|445.04|0
1636659720000|2021-11-11 19:42:00|446.84|444.84|446.83|444.83|447.04|445.04|446.83|444.83|0
1636659730000|2021-11-11 19:42:10|446.63|444.63|446.63|444.63|446.63|444.63|446.63|444.63|0
1636659750000|2021-11-11 19:42:30|446.73|444.73|446.63|444.63|447.04|445.04|446.63|444.63|0
1636659770000|2021-11-11 19:42:50|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1636659780000|2021-11-11 19:43:00|446.21|444.21|446|444|446.21|444.21|446|444|0
1636659790000|2021-11-11 19:43:10|445.79|443.79|445.59|443.59|445.79|443.79|445.59|443.59|0
1636659800000|2021-11-11 19:43:20|445.79|443.79|445.79|443.79|445.79|443.79|445.59|443.59|0
1636659810000|2021-11-11 19:43:30|445.59|443.59|445.59|443.59|445.59|443.59|445.38|443.38|0
1636659820000|2021-11-11 19:43:40|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|0
1636659830000|2021-11-11 19:43:50|445.38|443.38|445.38|443.38|445.38|443.38|445.38|443.38|0
1636659840000|2021-11-11 19:44:00|445.58|443.58|445.79|443.79|445.79|443.79|445.58|443.58|0
1636659850000|2021-11-11 19:44:10|446|444|446|444|446|444|446|444|0
1636659860000|2021-11-11 19:44:20|445.58|443.58|445.38|443.38|445.58|443.58|445.17|443.17|0
1636659870000|2021-11-11 19:44:30|445.17|443.17|445.38|443.38|445.38|443.38|445.17|443.17|0
1636659880000|2021-11-11 19:44:40|445.17|443.17|445.58|443.58|445.58|443.58|445.17|443.17|0
1636659900000|2021-11-11 19:45:00|445.38|443.38|445.38|443.38|445.38|443.38|445.17|443.17|0
1636659910000|2021-11-11 19:45:10|445.17|443.17|445.58|443.58|445.58|443.58|445.17|443.17|0
1636659920000|2021-11-11 19:45:20|445.38|443.38|445.38|443.38|445.38|443.38|445.38|443.38|0
1636659930000|2021-11-11 19:45:30|445.58|443.58|445.48|443.48|445.58|443.58|445.48|443.48|0
1636659940000|2021-11-11 19:45:40|445.58|443.58|445.38|443.38|445.58|443.58|445.38|443.38|0
1636659950000|2021-11-11 19:45:50|445.17|443.17|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659960000|2021-11-11 19:46:00|445.38|443.38|445.17|443.17|445.38|443.38|445.17|443.17|0
1636659970000|2021-11-11 19:46:10|444.96|442.96|444.96|442.96|444.96|442.96|444.96|442.96|0
1636659980000|2021-11-11 19:46:20|444.75|442.75|444.96|442.96|444.96|442.96|444.75|442.75|0
1636660000000|2021-11-11 19:46:40|445.17|443.17|445.17|443.17|445.17|443.17|445.17|443.17|0
1636660010000|2021-11-11 19:46:50|444.96|442.96|445.17|443.17|445.17|443.17|444.96|442.96|0
1636660020000|2021-11-11 19:47:00|444.96|442.96|444.96|442.96|444.96|442.96|444.96|442.96|0
1636660030000|2021-11-11 19:47:10|444.75|442.75|444.96|442.96|444.96|442.96|444.75|442.75|0
1636660040000|2021-11-11 19:47:20|444.75|442.75|444.33|442.33|444.75|442.75|444.33|442.33|0
1636660050000|2021-11-11 19:47:30|444.54|442.54|444.33|442.33|444.54|442.54|444.33|442.33|0
1636660060000|2021-11-11 19:47:40|444.54|442.54|444.54|442.54|444.54|442.54|444.54|442.54|0
1636660080000|2021-11-11 19:48:00|444.75|442.75|444.75|442.75|444.75|442.75|444.75|442.75|0
1636660090000|2021-11-11 19:48:10|444.96|442.96|444.96|442.96|444.96|442.96|444.96|442.96|0
1636660100000|2021-11-11 19:48:20|445.17|443.17|444.75|442.75|445.17|443.17|444.75|442.75|0
1636660110000|2021-11-11 19:48:30|444.54|442.54|444.54|442.54|444.54|442.54|444.54|442.54|0
1636660120000|2021-11-11 19:48:40|444.75|442.75|444.54|442.54|444.75|442.75|444.54|442.54|0
1636660130000|2021-11-11 19:48:50|444.33|442.33|444.54|442.54|444.54|442.54|444.33|442.33|0
1636660140000|2021-11-11 19:49:00|444.33|442.33|444.54|442.54|444.54|442.54|444.33|442.33|0
1636660150000|2021-11-11 19:49:10|444.33|442.33|444.54|442.54|444.54|442.54|444.33|442.33|0
1636660160000|2021-11-11 19:49:20|444.33|442.33|444.54|442.54|444.54|442.54|444.33|442.33|0
1636660170000|2021-11-11 19:49:30|444.75|442.75|444.75|442.75|444.75|442.75|444.75|442.75|0
1636660180000|2021-11-11 19:49:40|444.33|442.33|444.33|442.33|444.33|442.33|444.33|442.33|0
1636660190000|2021-11-11 19:49:50|444.54|442.54|444.43|442.43|444.54|442.54|444.43|442.43|0
1636660200000|2021-11-11 19:50:00|444.54|442.54|444.33|442.33|444.54|442.54|444.33|442.33|0
1636660210000|2021-11-11 19:50:10|443.92|441.92|443.5|441.5|444.13|442.13|443.5|441.5|0
1636660220000|2021-11-11 19:50:20|443.29|441.29|443.5|441.5|443.5|441.5|443.29|441.29|0
1636660230000|2021-11-11 19:50:30|443.71|441.71|444.13|442.13|444.13|442.13|443.71|441.71|0
1636660240000|2021-11-11 19:50:40|443.92|441.92|443.71|441.71|443.92|441.92|443.71|441.71|0
1636660250000|2021-11-11 19:50:50|443.29|441.29|443.29|441.29|443.29|441.29|443.29|441.29|0
1636660260000|2021-11-11 19:51:00|443.5|441.5|443.5|441.5|443.5|441.5|443.5|441.5|0
1636660270000|2021-11-11 19:51:10|443.29|441.29|443.5|441.5|443.5|441.5|443.29|441.29|0
1636660280000|2021-11-11 19:51:20|443.71|441.71|443.71|441.71|443.71|441.71|443.71|441.71|0
1636660290000|2021-11-11 19:51:30|443.5|441.5|443.71|441.71|443.71|441.71|443.5|441.5|0
1636660300000|2021-11-11 19:51:40|443.5|441.5|443.19|441.19|443.5|441.5|443.19|441.19|0
1636660310000|2021-11-11 19:51:50|443.09|441.09|443.29|441.29|443.29|441.29|443.09|441.09|0
1636660320000|2021-11-11 19:52:00|443.5|441.5|443.5|441.5|443.5|441.5|443.29|441.29|0
1636660330000|2021-11-11 19:52:10|443.71|441.71|443.5|441.5|443.71|441.71|443.5|441.5|0
1636660340000|2021-11-11 19:52:20|443.29|441.29|443.29|441.29|443.29|441.29|443.29|441.29|0
1636660350000|2021-11-11 19:52:30|443.09|441.09|443.09|441.09|443.19|441.19|443.09|441.09|0
1636660360000|2021-11-11 19:52:40|443.29|441.29|443.5|441.5|443.5|441.5|443.29|441.29|0
1636660370000|2021-11-11 19:52:50|443.29|441.29|443.29|441.29|443.29|441.29|443.29|441.29|0
1636660380000|2021-11-11 19:53:00|443.5|441.5|443.5|441.5|443.5|441.5|443.5|441.5|0
1636660390000|2021-11-11 19:53:10|443.71|441.71|443.71|441.71|443.71|441.71|443.71|441.71|0
1636660400000|2021-11-11 19:53:20|443.5|441.5|443.5|441.5|443.5|441.5|443.5|441.5|0
1636660410000|2021-11-11 19:53:30|443.29|441.29|443.29|441.29|443.29|441.29|443.29|441.29|0
1636660430000|2021-11-11 19:53:50|443.08|441.08|443.08|441.08|443.08|441.08|443.08|441.08|0
1636660440000|2021-11-11 19:54:00|443.29|441.29|443.08|441.08|443.29|441.29|443.08|441.08|0
1636660450000|2021-11-11 19:54:10|442.88|440.88|443.08|441.08|443.08|441.08|442.88|440.88|0
1636660460000|2021-11-11 19:54:20|442.88|440.88|442.67|440.67|442.88|440.88|442.67|440.67|0
1636660470000|2021-11-11 19:54:30|442.46|440.46|442.46|440.46|442.56|440.56|442.46|440.46|0
1636660480000|2021-11-11 19:54:40|442.25|440.25|442.25|440.25|442.46|440.46|442.25|440.25|0
1636660490000|2021-11-11 19:54:50|442.05|440.05|442.46|440.46|442.46|440.46|442.05|440.05|0
1636660500000|2021-11-11 19:55:00|442.67|440.67|443.08|441.08|443.08|441.08|442.67|440.67|0
1636660510000|2021-11-11 19:55:10|442.88|440.88|443.08|441.08|443.08|441.08|442.88|440.88|0
1636660520000|2021-11-11 19:55:20|443.29|441.29|443.29|441.29|443.29|441.29|443.08|441.08|0
1636660530000|2021-11-11 19:55:30|443.5|441.5|443.29|441.29|443.5|441.5|443.29|441.29|0
1636660540000|2021-11-11 19:55:40|443.08|441.08|442.88|440.88|443.08|441.08|442.88|440.88|0
1636660550000|2021-11-11 19:55:50|442.67|440.67|443.08|441.08|443.08|441.08|442.67|440.67|0
1636660560000|2021-11-11 19:56:00|442.88|440.88|442.56|440.56|442.88|440.88|442.56|440.56|0
1636660570000|2021-11-11 19:56:10|442.46|440.46|442.46|440.46|442.67|440.67|442.46|440.46|0
1636660580000|2021-11-11 19:56:20|442.67|440.67|442.67|440.67|442.67|440.67|442.67|440.67|0
1636660590000|2021-11-11 19:56:30|442.46|440.46|442.46|440.46|442.46|440.46|442.46|440.46|0
1636660600000|2021-11-11 19:56:40|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636660610000|2021-11-11 19:56:50|442.46|440.46|442.46|440.46|442.67|440.67|442.46|440.46|0
1636660620000|2021-11-11 19:57:00|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636660640000|2021-11-11 19:57:20|442.46|440.46|442.46|440.46|442.46|440.46|442.46|440.46|0
1636660650000|2021-11-11 19:57:30|442.25|440.25|442.46|440.46|442.46|440.46|442.25|440.25|0
1636660660000|2021-11-11 19:57:40|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636660670000|2021-11-11 19:57:50|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636660680000|2021-11-11 19:58:00|442.04|440.04|442.25|440.25|442.25|440.25|442.04|440.04|0
1636660690000|2021-11-11 19:58:10|442.46|440.46|442.46|440.46|442.46|440.46|442.46|440.46|0
1636660700000|2021-11-11 19:58:20|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636660710000|2021-11-11 19:58:30|442.46|440.46|442.46|440.46|442.46|440.46|442.25|440.25|0
1636660720000|2021-11-11 19:58:40|442.67|440.67|442.87|440.87|442.87|440.87|442.67|440.67|0
1636660730000|2021-11-11 19:58:50|443.08|441.08|443.08|441.08|443.18|441.18|443.08|441.08|0
1636660740000|2021-11-11 19:59:00|443.29|441.29|443.08|441.08|443.29|441.29|443.08|441.08|0
1636660750000|2021-11-11 19:59:10|442.87|440.87|442.67|440.67|442.87|440.87|442.67|440.67|0
1636660760000|2021-11-11 19:59:20|442.87|440.87|442.87|440.87|442.87|440.87|442.67|440.67|0
1636660770000|2021-11-11 19:59:30|443.08|441.08|442.87|440.87|443.08|441.08|442.67|440.67|0
1636660780000|2021-11-11 19:59:40|442.67|440.67|442.67|440.67|442.87|440.87|442.67|440.67|0
1636660790000|2021-11-11 19:59:50|442.77|440.77|442.67|440.67|442.87|440.87|442.67|440.67|0
1636660800000|2021-11-11 20:00:00|442.87|440.87|442.87|440.87|442.87|440.87|442.46|440.46|0
1636660810000|2021-11-11 20:00:10|442.67|440.67|442.46|440.46|442.87|440.87|442.25|440.25|0
1636660820000|2021-11-11 20:00:20|442.67|440.67|442.67|440.67|442.67|440.67|442.67|440.67|0
1636660830000|2021-11-11 20:00:30|443.08|441.08|443.29|441.29|443.29|441.29|443.08|441.08|0
1636660840000|2021-11-11 20:00:40|443.08|441.08|443.29|441.29|443.29|441.29|443.08|441.08|0
1636660850000|2021-11-11 20:00:50|443.5|441.5|443.7|441.7|443.7|441.7|443.5|441.5|0
1636660860000|2021-11-11 20:01:00|443.5|441.5|443.08|441.08|443.5|441.5|443.08|441.08|0
1636660870000|2021-11-11 20:01:10|442.87|440.87|442.67|440.67|442.87|440.87|442.67|440.67|0
1636660880000|2021-11-11 20:01:20|442.87|440.87|442.67|440.67|442.87|440.87|442.67|440.67|0
1636660890000|2021-11-11 20:01:30|442.66|440.66|442.25|440.25|442.66|440.66|442.25|440.25|0
1636660900000|2021-11-11 20:01:40|442.04|440.04|442.25|440.25|442.25|440.25|442.04|440.04|0
1636660910000|2021-11-11 20:01:50|442.14|440.14|441.63|439.63|442.14|440.14|441.63|439.63|0
1636660920000|2021-11-11 20:02:00|441.83|439.83|442.04|440.04|442.25|440.25|441.83|439.83|0
1636660930000|2021-11-11 20:02:10|441.83|439.83|441.42|439.42|441.83|439.83|441.42|439.42|0
1636660940000|2021-11-11 20:02:20|441.21|439.21|441.31|439.31|441.42|439.42|441.21|439.21|0
1636660950000|2021-11-11 20:02:30|441.21|439.21|441|439|441.21|439.21|441|439|0
1636660960000|2021-11-11 20:02:40|441.21|439.21|441.21|439.21|441.21|439.21|441.21|439.21|0
1636660970000|2021-11-11 20:02:50|441.42|439.42|441.21|439.21|441.42|439.42|441|439|0
1636660980000|2021-11-11 20:03:00|441|439|441.21|439.21|441.21|439.21|441|439|0
1636660990000|2021-11-11 20:03:10|441.63|439.63|441.63|439.63|441.63|439.63|441.63|439.63|0
1636661000000|2021-11-11 20:03:20|441.83|439.83|441.83|439.83|442.04|440.04|441.83|439.83|0
1636661010000|2021-11-11 20:03:30|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661020000|2021-11-11 20:03:40|441.83|439.83|441.83|439.83|441.83|439.83|441.63|439.63|0
1636661030000|2021-11-11 20:03:50|441.63|439.63|441.42|439.42|441.63|439.63|441.42|439.42|0
1636661040000|2021-11-11 20:04:00|441.63|439.63|441.63|439.63|441.83|439.83|441.63|439.63|0
1636661050000|2021-11-11 20:04:10|441.83|439.83|441.83|439.83|441.83|439.83|441.63|439.63|0
1636661060000|2021-11-11 20:04:20|441.63|439.63|441.83|439.83|441.83|439.83|441.42|439.42|0
1636661070000|2021-11-11 20:04:30|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661080000|2021-11-11 20:04:40|442.25|440.25|441.83|439.83|442.25|440.25|441.83|439.83|0
1636661090000|2021-11-11 20:04:50|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661100000|2021-11-11 20:05:00|441.83|439.83|441.83|439.83|442.04|440.04|441.83|439.83|0
1636661110000|2021-11-11 20:05:10|442.04|440.04|441.83|439.83|442.04|440.04|441.63|439.63|0
1636661120000|2021-11-11 20:05:20|441.63|439.63|442.04|440.04|442.04|440.04|441.63|439.63|0
1636661130000|2021-11-11 20:05:30|442.25|440.25|442.25|440.25|442.46|440.46|442.25|440.25|0
1636661140000|2021-11-11 20:05:40|442.04|440.04|442.45|440.45|442.45|440.45|442.04|440.04|0
1636661150000|2021-11-11 20:05:50|442.66|440.66|442.87|440.87|442.87|440.87|442.66|440.66|0
1636661160000|2021-11-11 20:06:00|443.08|441.08|442.87|440.87|443.08|441.08|442.87|440.87|0
1636661170000|2021-11-11 20:06:10|443.08|441.08|442.87|440.87|443.08|441.08|442.87|440.87|0
1636661180000|2021-11-11 20:06:20|443.08|441.08|442.87|440.87|443.08|441.08|442.87|440.87|0
1636661190000|2021-11-11 20:06:30|443.08|441.08|443.08|441.08|443.08|441.08|442.87|440.87|0
1636661200000|2021-11-11 20:06:40|442.87|440.87|443.08|441.08|443.08|441.08|442.87|440.87|0
1636661210000|2021-11-11 20:06:50|442.87|440.87|442.87|440.87|442.87|440.87|442.66|440.66|0
1636661220000|2021-11-11 20:07:00|442.66|440.66|442.66|440.66|442.66|440.66|442.66|440.66|0
1636661230000|2021-11-11 20:07:10|442.45|440.45|442.25|440.25|442.45|440.45|442.25|440.25|0
1636661240000|2021-11-11 20:07:20|442.45|440.45|442.66|440.66|442.66|440.66|442.45|440.45|0
1636661250000|2021-11-11 20:07:30|442.87|440.87|442.87|440.87|442.87|440.87|442.87|440.87|0
1636661270000|2021-11-11 20:07:50|442.66|440.66|442.66|440.66|442.66|440.66|442.45|440.45|0
1636661280000|2021-11-11 20:08:00|442.45|440.45|442.45|440.45|442.66|440.66|442.45|440.45|0
1636661290000|2021-11-11 20:08:10|442.66|440.66|442.25|440.25|442.66|440.66|442.25|440.25|0
1636661300000|2021-11-11 20:08:20|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661310000|2021-11-11 20:08:30|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636661320000|2021-11-11 20:08:40|442.04|440.04|441.83|439.83|442.04|440.04|441.83|439.83|0
1636661330000|2021-11-11 20:08:50|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661340000|2021-11-11 20:09:00|442.25|440.25|442.25|440.25|442.25|440.25|442.25|440.25|0
1636661370000|2021-11-11 20:09:30|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1636661380000|2021-11-11 20:09:40|442.25|440.25|442.04|440.04|442.25|440.25|442.04|440.04|0
1636661390000|2021-11-11 20:09:50|441.83|439.83|441.83|439.83|442.04|440.04|441.83|439.83|0
1636661400000|2021-11-11 20:10:00|442.04|440.04|441.83|439.83|442.04|440.04|441.83|439.83|0
1636661410000|2021-11-11 20:10:10|441.62|439.62|441.41|439.41|441.62|439.62|441.41|439.41|0
1636661420000|2021-11-11 20:10:20|441.62|439.62|441.21|439.21|441.62|439.62|441.21|439.21|0
1636661430000|2021-11-11 20:10:30|441|439|440.38|438.38|441|439|440.38|438.38|0
1636661440000|2021-11-11 20:10:40|440.17|438.17|440.59|438.59|440.68|438.68|440.17|438.17|0
1636661450000|2021-11-11 20:10:50|440.38|438.38|440.17|438.17|440.38|438.38|440.17|438.17|0
1636661460000|2021-11-11 20:11:00|439.96|437.96|440.17|438.17|440.17|438.17|439.96|437.96|0
1636661470000|2021-11-11 20:11:10|439.96|437.96|439.76|437.76|439.96|437.96|439.76|437.76|0
1636661480000|2021-11-11 20:11:20|439.96|437.96|439.96|437.96|439.96|437.96|439.96|437.96|0
1636661490000|2021-11-11 20:11:30|440.17|438.17|440.38|438.38|440.38|438.38|440.17|438.17|0
1636661500000|2021-11-11 20:11:40|440.17|438.17|440.38|438.38|440.38|438.38|440.17|438.17|0
1636661510000|2021-11-11 20:11:50|440.79|438.79|440.79|438.79|440.79|438.79|440.58|438.58|0
1636661520000|2021-11-11 20:12:00|440.58|438.58|440.58|438.58|440.58|438.58|440.38|438.38|0
1636661540000|2021-11-11 20:12:20|440.38|438.38|440.38|438.38|440.38|438.38|440.38|438.38|0
1636661550000|2021-11-11 20:12:30|440.17|438.17|440.38|438.38|440.38|438.38|440.17|438.17|0
1636661570000|2021-11-11 20:12:50|440.17|438.17|440.17|438.17|440.38|438.38|440.17|438.17|0
1636661580000|2021-11-11 20:13:00|439.96|437.96|439.76|437.76|439.96|437.96|439.76|437.76|0
1636661590000|2021-11-11 20:13:10|439.96|437.96|439.96|437.96|439.96|437.96|439.76|437.76|0
1636661600000|2021-11-11 20:13:20|440.17|438.17|440.17|438.17|440.17|438.17|440.17|438.17|0
1636661610000|2021-11-11 20:13:30|440.06|438.06|439.96|437.96|440.06|438.06|439.96|437.96|0
1636661620000|2021-11-11 20:13:40|440.17|438.17|439.75|437.75|440.17|438.17|439.75|437.75|0
1636661630000|2021-11-11 20:13:50|439.55|437.55|439.55|437.55|439.55|437.55|439.55|437.55|0
1636661640000|2021-11-11 20:14:00|439.75|437.75|439.55|437.55|439.75|437.75|439.55|437.55|0
1636661650000|2021-11-11 20:14:10|439.75|437.75|439.55|437.55|439.75|437.75|439.55|437.55|0
1636661660000|2021-11-11 20:14:20|439.75|437.75|439.75|437.75|439.75|437.75|439.75|437.75|0
1636661670000|2021-11-11 20:14:30|439.55|437.55|439.75|437.75|439.75|437.75|439.55|437.55|0
1636661680000|2021-11-11 20:14:40|439.96|437.96|439.96|437.96|439.96|437.96|439.75|437.75|0
1636661690000|2021-11-11 20:14:50|440.17|438.17|440.17|438.17|440.17|438.17|440.17|438.17|0
1636661700000|2021-11-11 20:15:00|440.38|438.38|440.38|438.38|440.38|438.38|440.17|438.17|0
1636661710000|2021-11-11 20:15:10|440.58|438.58|441.2|439.2|441.2|439.2|440.58|438.58|0
1636661720000|2021-11-11 20:15:20|441.62|439.62|441.62|439.62|441.83|439.83|441.62|439.62|0
1636661730000|2021-11-11 20:15:30|441.3|439.3|441.41|439.41|441.41|439.41|441.3|439.3|0
1636661740000|2021-11-11 20:15:40|441.62|439.62|441.62|439.62|441.62|439.62|441.51|439.51|0
1636661750000|2021-11-11 20:15:50|441.41|439.41|441.41|439.41|441.41|439.41|441.2|439.2|0
1636661760000|2021-11-11 20:16:00|441.2|439.2|441.41|439.41|441.41|439.41|441.2|439.2|0
1636661770000|2021-11-11 20:16:10|441.62|439.62|442.03|440.03|442.03|440.03|441.62|439.62|0
1636661780000|2021-11-11 20:16:20|441.83|439.83|441.62|439.62|441.83|439.83|441.62|439.62|0
1636661790000|2021-11-11 20:16:30|441.41|439.41|441.2|439.2|441.41|439.41|441.2|439.2|0
1636661800000|2021-11-11 20:16:40|441.41|439.41|441.62|439.62|441.62|439.62|441.41|439.41|0
1636661810000|2021-11-11 20:16:50|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636661820000|2021-11-11 20:17:00|441.62|439.62|441.2|439.2|441.62|439.62|441.2|439.2|0
1636661830000|2021-11-11 20:17:10|441|439|441|439|441|439|441|439|0
1636661840000|2021-11-11 20:17:20|440.79|438.79|440.79|438.79|440.79|438.79|440.79|438.79|0
1636661850000|2021-11-11 20:17:30|440.58|438.58|440.79|438.79|440.79|438.79|440.58|438.58|0
1636661860000|2021-11-11 20:17:40|440.58|438.58|440.58|438.58|440.58|438.58|440.58|438.58|0
1636661870000|2021-11-11 20:17:50|440.79|438.79|440.79|438.79|440.79|438.79|440.79|438.79|0
1636661880000|2021-11-11 20:18:00|441|439|441.2|439.2|441.2|439.2|441|439|0
1636661890000|2021-11-11 20:18:10|441|439|441.41|439.41|441.41|439.41|441|439|0
1636661900000|2021-11-11 20:18:20|441.62|439.62|441.41|439.41|441.62|439.62|441.41|439.41|0
1636661910000|2021-11-11 20:18:30|441.62|439.62|442.03|440.03|442.03|440.03|441.51|439.51|0
1636661920000|2021-11-11 20:18:40|442.24|440.24|442.24|440.24|442.24|440.24|442.24|440.24|0
1636661930000|2021-11-11 20:18:50|442.03|440.03|442.24|440.24|442.24|440.24|442.03|440.03|0
1636661940000|2021-11-11 20:19:00|442.03|440.03|442.24|440.24|442.24|440.24|441.82|439.82|0
1636661950000|2021-11-11 20:19:10|442.03|440.03|442.24|440.24|442.24|440.24|442.03|440.03|0
1636661960000|2021-11-11 20:19:20|442.03|440.03|442.03|440.03|442.03|440.03|441.82|439.82|0
1636661970000|2021-11-11 20:19:30|442.24|440.24|442.03|440.03|442.24|440.24|442.03|440.03|0
1636661980000|2021-11-11 20:19:40|441.82|439.82|441.82|439.82|441.82|439.82|441.82|439.82|0
1636661990000|2021-11-11 20:19:50|441.62|439.62|442.03|440.03|442.03|440.03|441.62|439.62|0
1636662000000|2021-11-11 20:20:00|441.82|439.82|441.62|439.62|441.82|439.82|441.62|439.62|0
1636662010000|2021-11-11 20:20:10|441.41|439.41|441.62|439.62|441.62|439.62|441.41|439.41|0
1636662020000|2021-11-11 20:20:20|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636662030000|2021-11-11 20:20:30|441.2|439.2|440.68|438.68|441.2|439.2|440.68|438.68|0
1636662040000|2021-11-11 20:20:40|440.79|438.79|440.79|438.79|440.79|438.79|440.79|438.79|0
1636662050000|2021-11-11 20:20:50|440.99|438.99|440.79|438.79|440.99|438.99|440.79|438.79|0
1636662060000|2021-11-11 20:21:00|440.99|438.99|441.2|439.2|441.2|439.2|440.99|438.99|0
1636662070000|2021-11-11 20:21:10|440.99|438.99|440.99|438.99|441.2|439.2|440.99|438.99|0
1636662080000|2021-11-11 20:21:20|440.89|438.89|440.99|438.99|440.99|438.99|440.89|438.89|0
1636662090000|2021-11-11 20:21:30|441.2|439.2|441.41|439.41|441.41|439.41|441.2|439.2|0
1636662100000|2021-11-11 20:21:40|441.2|439.2|441.41|439.41|441.41|439.41|441.2|439.2|0
1636662110000|2021-11-11 20:21:50|441.62|439.62|441.62|439.62|441.62|439.62|441.62|439.62|0
1636662130000|2021-11-11 20:22:10|441.41|439.41|440.99|438.99|441.41|439.41|440.99|438.99|0
1636662140000|2021-11-11 20:22:20|441.2|439.2|440.99|438.99|441.2|439.2|440.99|438.99|0
1636662150000|2021-11-11 20:22:30|441.2|439.2|441.2|439.2|441.2|439.2|440.99|438.99|0
1636662160000|2021-11-11 20:22:40|441.41|439.41|441.62|439.62|441.62|439.62|441.41|439.41|0
1636662170000|2021-11-11 20:22:50|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636662180000|2021-11-11 20:23:00|441.62|439.62|441.62|439.62|441.62|439.62|441.62|439.62|0
1636662190000|2021-11-11 20:23:10|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662200000|2021-11-11 20:23:20|442.03|440.03|441.92|439.92|442.03|440.03|441.92|439.92|0
1636662210000|2021-11-11 20:23:30|441.82|439.82|441.41|439.41|441.82|439.82|441.41|439.41|0
1636662220000|2021-11-11 20:23:40|441.61|439.61|441.61|439.61|441.61|439.61|441.61|439.61|0
1636662230000|2021-11-11 20:23:50|441.41|439.41|441.61|439.61|441.61|439.61|441.41|439.41|0
1636662240000|2021-11-11 20:24:00|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636662250000|2021-11-11 20:24:10|441.2|439.2|441.2|439.2|441.2|439.2|440.99|438.99|0
1636662260000|2021-11-11 20:24:20|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636662270000|2021-11-11 20:24:30|441.2|439.2|441.41|439.41|441.41|439.41|441.2|439.2|0
1636662280000|2021-11-11 20:24:40|441.61|439.61|441.61|439.61|441.61|439.61|441.61|439.61|0
1636662290000|2021-11-11 20:24:50|441.82|439.82|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662300000|2021-11-11 20:25:00|441.61|439.61|441.41|439.41|441.61|439.61|441.41|439.41|0
1636662310000|2021-11-11 20:25:10|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662320000|2021-11-11 20:25:20|442.03|440.03|441.82|439.82|442.03|440.03|441.82|439.82|0
1636662330000|2021-11-11 20:25:30|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662340000|2021-11-11 20:25:40|441.61|439.61|441.61|439.61|441.61|439.61|441.41|439.41|0
1636662350000|2021-11-11 20:25:50|441.41|439.41|441.61|439.61|441.61|439.61|441.41|439.41|0
1636662360000|2021-11-11 20:26:00|441.82|439.82|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662380000|2021-11-11 20:26:20|441.61|439.61|441.61|439.61|441.61|439.61|441.61|439.61|0
1636662390000|2021-11-11 20:26:30|441.82|439.82|441.82|439.82|441.82|439.82|441.82|439.82|0
1636662400000|2021-11-11 20:26:40|441.61|439.61|441.41|439.41|441.61|439.61|441.41|439.41|0
1636662410000|2021-11-11 20:26:50|441.61|439.61|441.71|439.71|441.82|439.82|441.61|439.61|0
1636662420000|2021-11-11 20:27:00|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662430000|2021-11-11 20:27:10|442.03|440.03|442.24|440.24|442.24|440.24|442.03|440.03|0
1636662440000|2021-11-11 20:27:20|442.44|440.44|442.65|440.65|442.65|440.65|442.44|440.44|0
1636662450000|2021-11-11 20:27:30|442.86|440.86|442.75|440.75|442.86|440.86|442.75|440.75|0
1636662460000|2021-11-11 20:27:40|442.86|440.86|443.07|441.07|443.07|441.07|442.86|440.86|0
1636662470000|2021-11-11 20:27:50|443.27|441.27|443.07|441.07|443.27|441.27|443.07|441.07|0
1636662480000|2021-11-11 20:28:00|442.86|440.86|442.65|440.65|442.86|440.86|442.65|440.65|0
1636662490000|2021-11-11 20:28:10|443.07|441.07|443.07|441.07|443.07|441.07|443.07|441.07|0
1636662500000|2021-11-11 20:28:20|443.27|441.27|443.48|441.48|443.48|441.48|443.27|441.27|0
1636662510000|2021-11-11 20:28:30|443.69|441.69|443.69|441.69|443.69|441.69|443.69|441.69|0
1636662520000|2021-11-11 20:28:40|443.48|441.48|443.48|441.48|443.48|441.48|443.48|441.48|0
1636662530000|2021-11-11 20:28:50|443.69|441.69|443.48|441.48|443.69|441.69|443.48|441.48|0
1636662540000|2021-11-11 20:29:00|443.69|441.69|443.48|441.48|443.9|441.9|443.48|441.48|0
1636662550000|2021-11-11 20:29:10|443.27|441.27|443.48|441.48|443.48|441.48|443.27|441.27|0
1636662560000|2021-11-11 20:29:20|443.27|441.27|443.27|441.27|443.27|441.27|443.06|441.06|0
1636662570000|2021-11-11 20:29:30|443.06|441.06|442.86|440.86|443.06|441.06|442.86|440.86|0
1636662580000|2021-11-11 20:29:40|442.65|440.65|442.65|440.65|442.65|440.65|442.65|440.65|0
1636662600000|2021-11-11 20:30:00|442.86|440.86|442.86|440.86|443.06|441.06|442.65|440.65|0
1636662610000|2021-11-11 20:30:10|442.65|440.65|442.86|440.86|442.86|440.86|442.65|440.65|0
1636662630000|2021-11-11 20:30:30|443.06|441.06|442.86|440.86|443.06|441.06|442.86|440.86|0
1636662640000|2021-11-11 20:30:40|443.06|441.06|443.06|441.06|443.06|441.06|443.06|441.06|0
1636662650000|2021-11-11 20:30:50|442.86|440.86|443.06|441.06|443.06|441.06|442.86|440.86|0
1636662660000|2021-11-11 20:31:00|442.86|440.86|442.65|440.65|443.06|441.06|442.65|440.65|0
1636662670000|2021-11-11 20:31:10|442.86|440.86|442.03|440.03|442.86|440.86|442.03|440.03|0
1636662680000|2021-11-11 20:31:20|441.82|439.82|441.82|439.82|442.03|440.03|441.82|439.82|0
1636662690000|2021-11-11 20:31:30|442.03|440.03|441.82|439.82|442.03|440.03|441.82|439.82|0
1636662700000|2021-11-11 20:31:40|442.03|440.03|442.03|440.03|442.03|440.03|442.03|440.03|0
1636662710000|2021-11-11 20:31:50|442.23|440.23|442.02|440.02|442.23|440.23|442.02|440.02|0
1636662720000|2021-11-11 20:32:00|441.82|439.82|441.82|439.82|441.82|439.82|441.82|439.82|0
1636662730000|2021-11-11 20:32:10|441.61|439.61|441.61|439.61|441.61|439.61|441.61|439.61|0
1636662740000|2021-11-11 20:32:20|441.4|439.4|441.82|439.82|441.82|439.82|441.4|439.4|0
1636662750000|2021-11-11 20:32:30|441.61|439.61|441.19|439.19|441.61|439.61|441.19|439.19|0
1636662760000|2021-11-11 20:32:40|441.09|439.09|440.78|438.78|441.19|439.19|440.78|438.78|0
1636662770000|2021-11-11 20:32:50|440.99|438.99|440.78|438.78|440.99|438.99|440.78|438.78|0
1636662780000|2021-11-11 20:33:00|440.57|438.57|440.99|438.99|440.99|438.99|440.57|438.57|0
1636662790000|2021-11-11 20:33:10|440.78|438.78|440.57|438.57|440.78|438.78|440.57|438.57|0
1636662800000|2021-11-11 20:33:20|440.37|438.37|440.37|438.37|440.57|438.57|440.37|438.37|0
1636662810000|2021-11-11 20:33:30|440.16|438.16|440.37|438.37|440.37|438.37|440.16|438.16|0
1636662820000|2021-11-11 20:33:40|440.36|438.36|440.57|438.57|440.57|438.57|440.36|438.36|0
1636662840000|2021-11-11 20:34:00|440.78|438.78|440.99|438.99|440.99|438.99|440.78|438.78|0
1636662850000|2021-11-11 20:34:10|440.78|438.78|440.99|438.99|440.99|438.99|440.78|438.78|0
1636662860000|2021-11-11 20:34:20|441.19|439.19|440.99|438.99|441.19|439.19|440.78|438.78|0
1636662870000|2021-11-11 20:34:30|441.19|439.19|441.61|439.61|441.61|439.61|441.19|439.19|0
1636662880000|2021-11-11 20:34:40|441.4|439.4|441.19|439.19|441.4|439.4|441.19|439.19|0
1636662890000|2021-11-11 20:34:50|440.99|438.99|440.99|438.99|440.99|438.99|440.99|438.99|0
1636662900000|2021-11-11 20:35:00|441.61|439.61|441.82|439.82|442.02|440.02|441.61|439.61|0
1636662910000|2021-11-11 20:35:10|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662920000|2021-11-11 20:35:20|441.61|439.61|441.82|439.82|441.82|439.82|441.61|439.61|0
1636662930000|2021-11-11 20:35:30|442.02|440.02|441.61|439.61|442.02|440.02|441.61|439.61|0
1636662940000|2021-11-11 20:35:40|441.4|439.4|441.4|439.4|441.4|439.4|441.4|439.4|0
1636662950000|2021-11-11 20:35:50|441.61|439.61|441.4|439.4|441.61|439.61|441.4|439.4|0
1636662960000|2021-11-11 20:36:00|441.19|439.19|441.19|439.19|441.19|439.19|441.19|439.19|0
1636662970000|2021-11-11 20:36:10|441.4|439.4|441.61|439.61|441.61|439.61|441.4|439.4|0
1636662980000|2021-11-11 20:36:20|441.4|439.4|441.19|439.19|441.4|439.4|441.19|439.19|0
1636662990000|2021-11-11 20:36:30|440.99|438.99|440.99|438.99|440.99|438.99|440.78|438.78|0
1636663000000|2021-11-11 20:36:40|440.78|438.78|440.78|438.78|440.78|438.78|440.78|438.78|0
1636663010000|2021-11-11 20:36:50|440.67|438.67|440.57|438.57|440.67|438.67|440.36|438.36|0
1636663020000|2021-11-11 20:37:00|440.78|438.78|440.78|438.78|440.98|438.98|440.78|438.78|0
1636663030000|2021-11-11 20:37:10|440.57|438.57|440.57|438.57|440.78|438.78|440.57|438.57|0
1636663040000|2021-11-11 20:37:20|440.36|438.36|440.78|438.78|440.78|438.78|440.36|438.36|0
1636663050000|2021-11-11 20:37:30|440.98|438.98|440.98|438.98|440.98|438.98|440.98|438.98|0
1636663060000|2021-11-11 20:37:40|441.19|439.19|441.19|439.19|441.19|439.19|440.98|438.98|0
1636663070000|2021-11-11 20:37:50|440.98|438.98|441.19|439.19|441.19|439.19|440.98|438.98|0
1636663080000|2021-11-11 20:38:00|441.08|439.08|440.98|438.98|441.19|439.19|440.98|438.98|0
1636663090000|2021-11-11 20:38:10|440.88|438.88|440.88|438.88|440.88|438.88|440.88|438.88|0
1636663100000|2021-11-11 20:38:20|440.98|438.98|440.78|438.78|440.98|438.98|440.78|438.78|0
1636663110000|2021-11-11 20:38:30|440.98|438.98|441.19|439.19|441.19|439.19|440.98|438.98|0
1636663120000|2021-11-11 20:38:40|441.4|439.4|441.4|439.4|441.4|439.4|441.4|439.4|0
1636663130000|2021-11-11 20:38:50|441.61|439.61|441.61|439.61|441.61|439.61|441.61|439.61|0
1636663140000|2021-11-11 20:39:00|441.81|439.81|441.81|439.81|441.81|439.81|441.81|439.81|0
1636663150000|2021-11-11 20:39:10|442.02|440.02|441.61|439.61|442.02|440.02|441.61|439.61|0
1636663160000|2021-11-11 20:39:20|441.81|439.81|441.81|439.81|441.81|439.81|441.61|439.61|0
1636663170000|2021-11-11 20:39:30|441.61|439.61|441.81|439.81|441.81|439.81|441.61|439.61|0
1636663180000|2021-11-11 20:39:40|442.02|440.02|442.02|440.02|442.02|440.02|442.02|440.02|0
1636663190000|2021-11-11 20:39:50|441.81|439.81|441.81|439.81|441.81|439.81|441.61|439.61|0
1636663200000|2021-11-11 20:40:00|442.02|440.02|442.02|440.02|442.02|440.02|442.02|440.02|0
1636663210000|2021-11-11 20:40:10|442.23|440.23|442.23|440.23|442.23|440.23|442.02|440.02|0
1636663230000|2021-11-11 20:40:30|442.44|440.44|442.64|440.64|442.64|440.64|442.44|440.44|0
1636663250000|2021-11-11 20:40:50|442.43|440.43|442.43|440.43|442.43|440.43|442.43|440.43|0
1636663260000|2021-11-11 20:41:00|442.64|440.64|442.85|440.85|442.85|440.85|442.64|440.64|0
1636663270000|2021-11-11 20:41:10|442.64|440.64|442.64|440.64|442.85|440.85|442.64|440.64|0
1636663290000|2021-11-11 20:41:30|442.43|440.43|442.43|440.43|442.64|440.64|442.43|440.43|0
1636663300000|2021-11-11 20:41:40|442.23|440.23|442.33|440.33|442.33|440.33|442.23|440.23|0
1636663310000|2021-11-11 20:41:50|442.43|440.43|442.64|440.64|442.64|440.64|442.43|440.43|0
1636663320000|2021-11-11 20:42:00|442.43|440.43|442.64|440.64|442.85|440.85|442.43|440.43|0
1636663330000|2021-11-11 20:42:10|442.85|440.85|442.64|440.64|442.85|440.85|442.64|440.64|0
1636663340000|2021-11-11 20:42:20|442.43|440.43|442.23|440.23|442.43|440.43|442.23|440.23|0
1636663350000|2021-11-11 20:42:30|442.43|440.43|442.33|440.33|442.43|440.43|442.33|440.33|0
1636663360000|2021-11-11 20:42:40|442.23|440.23|442.43|440.43|442.43|440.43|442.23|440.23|0
1636663370000|2021-11-11 20:42:50|442.23|440.23|442.33|440.33|442.43|440.43|442.23|440.23|0
1636663380000|2021-11-11 20:43:00|442.43|440.43|442.43|440.43|442.43|440.43|442.43|440.43|0
1636663390000|2021-11-11 20:43:10|442.23|440.23|441.81|439.81|442.23|440.23|441.81|439.81|0
1636663400000|2021-11-11 20:43:20|442.02|440.02|442.02|440.02|442.02|440.02|442.02|440.02|0
1636663410000|2021-11-11 20:43:30|442.23|440.23|442.43|440.43|442.43|440.43|442.23|440.23|0
1636663430000|2021-11-11 20:43:50|442.64|440.64|442.64|440.64|442.64|440.64|442.64|440.64|0
1636663440000|2021-11-11 20:44:00|442.43|440.43|442.64|440.64|442.64|440.64|442.43|440.43|0
1636663450000|2021-11-11 20:44:10|442.43|440.43|442.53|440.53|442.53|440.53|442.43|440.43|0
1636663460000|2021-11-11 20:44:20|442.64|440.64|442.64|440.64|442.85|440.85|442.64|440.64|0
1636663470000|2021-11-11 20:44:30|442.85|440.85|442.43|440.43|442.85|440.85|442.43|440.43|0
1636663480000|2021-11-11 20:44:40|442.23|440.23|442.23|440.23|442.43|440.43|442.23|440.23|0
1636663490000|2021-11-11 20:44:50|442.12|440.12|442.23|440.23|442.23|440.23|442.12|440.12|0
1636663500000|2021-11-11 20:45:00|442.02|440.02|441.81|439.81|442.23|440.23|441.81|439.81|0
1636663510000|2021-11-11 20:45:10|442.02|440.02|441.81|439.81|442.02|440.02|441.81|439.81|0
1636663520000|2021-11-11 20:45:20|441.6|439.6|441.6|439.6|441.6|439.6|441.6|439.6|0
1636663540000|2021-11-11 20:45:40|441.39|439.39|441.6|439.6|441.6|439.6|441.39|439.39|0
1636663550000|2021-11-11 20:45:50|441.39|439.39|441.81|439.81|441.81|439.81|441.39|439.39|0
1636663560000|2021-11-11 20:46:00|441.6|439.6|441.81|439.81|441.81|439.81|441.6|439.6|0
1636663570000|2021-11-11 20:46:10|442.02|440.02|442.22|440.22|442.22|440.22|442.02|440.02|0
1636663580000|2021-11-11 20:46:20|442.43|440.43|442.43|440.43|442.43|440.43|442.43|440.43|0
1636663590000|2021-11-11 20:46:30|442.64|440.64|443.05|441.05|443.05|441.05|442.64|440.64|0
1636663600000|2021-11-11 20:46:40|443.26|441.26|443.47|441.47|443.47|441.47|443.26|441.26|0
1636663610000|2021-11-11 20:46:50|443.26|441.26|443.68|441.68|443.68|441.68|443.26|441.26|0
1636663620000|2021-11-11 20:47:00|443.47|441.47|443.05|441.05|443.47|441.47|443.05|441.05|0
1636663630000|2021-11-11 20:47:10|442.64|440.64|442.43|440.43|442.64|440.64|442.43|440.43|0
1636663640000|2021-11-11 20:47:20|442.22|440.22|442.43|440.43|442.64|440.64|442.22|440.22|0
1636663650000|2021-11-11 20:47:30|442.53|440.53|442.43|440.43|442.64|440.64|442.43|440.43|0
1636663660000|2021-11-11 20:47:40|442.02|440.02|442.22|440.22|442.22|440.22|442.02|440.02|0
1636663670000|2021-11-11 20:47:50|442.43|440.43|442.43|440.43|442.43|440.43|442.43|440.43|0
1636663680000|2021-11-11 20:48:00|442.64|440.64|442.85|440.85|442.85|440.85|442.64|440.64|0
1636663690000|2021-11-11 20:48:10|443.05|441.05|443.88|441.88|443.88|441.88|443.05|441.05|0
1636663700000|2021-11-11 20:48:20|444.09|442.09|443.88|441.88|444.09|442.09|443.88|441.88|0
1636663710000|2021-11-11 20:48:30|443.68|441.68|442.85|440.85|443.68|441.68|442.85|440.85|0
1636663720000|2021-11-11 20:48:40|443.05|441.05|442.85|440.85|443.05|441.05|442.85|440.85|0
1636663730000|2021-11-11 20:48:50|443.05|441.05|442.64|440.64|443.05|441.05|442.64|440.64|0
1636663740000|2021-11-11 20:49:00|442.43|440.43|442.02|440.02|442.43|440.43|442.02|440.02|0
1636663750000|2021-11-11 20:49:10|441.81|439.81|441.39|439.39|441.81|439.81|441.39|439.39|0
1636663760000|2021-11-11 20:49:20|441.81|439.81|441.39|439.39|441.81|439.81|441.39|439.39|0
1636663770000|2021-11-11 20:49:30|441.6|439.6|441.19|439.19|441.6|439.6|441.19|439.19|0
1636663780000|2021-11-11 20:49:40|440.98|438.98|441.08|439.08|441.08|439.08|440.98|438.98|0
1636663790000|2021-11-11 20:49:50|440.98|438.98|440.56|438.56|440.98|438.98|440.56|438.56|0
1636663800000|2021-11-11 20:50:00|440.98|438.98|442.43|440.43|442.43|440.43|440.98|438.98|0
1636663810000|2021-11-11 20:50:10|442.22|440.22|442.01|440.01|442.22|440.22|442.01|440.01|0
1636663820000|2021-11-11 20:50:20|441.81|439.81|441.39|439.39|441.81|439.81|441.39|439.39|0
1636663830000|2021-11-11 20:50:30|441.6|439.6|441.6|439.6|441.6|439.6|441.39|439.39|0
1636663840000|2021-11-11 20:50:40|441.39|439.39|441.39|439.39|441.6|439.6|441.39|439.39|0
1636663850000|2021-11-11 20:50:50|441.18|439.18|441.18|439.18|441.18|439.18|440.98|438.98|0
1636663860000|2021-11-11 20:51:00|440.98|438.98|441.18|439.18|441.18|439.18|440.98|438.98|0
1636663870000|2021-11-11 20:51:10|440.77|438.77|441.18|439.18|441.39|439.39|440.77|438.77|0
1636663880000|2021-11-11 20:51:20|440.98|438.98|440.56|438.56|440.98|438.98|440.56|438.56|0
1636663890000|2021-11-11 20:51:30|440.77|438.77|440.77|438.77|440.77|438.77|440.77|438.77|0
1636663910000|2021-11-11 20:51:50|440.98|438.98|440.98|438.98|440.98|438.98|440.87|438.87|0
1636663920000|2021-11-11 20:52:00|440.77|438.77|440.35|438.35|440.77|438.77|440.35|438.35|0
1636663930000|2021-11-11 20:52:10|440.56|438.56|440.15|438.15|440.56|438.56|439.94|437.94|0
1636663940000|2021-11-11 20:52:20|439.94|437.94|440.35|438.35|440.35|438.35|439.94|437.94|0
1636663950000|2021-11-11 20:52:30|440.15|438.15|440.15|438.15|440.35|438.35|439.94|437.94|0
1636663960000|2021-11-11 20:52:40|439.94|437.94|439.94|437.94|439.94|437.94|439.83|437.83|0
1636663970000|2021-11-11 20:52:50|440.15|438.15|439.94|437.94|440.15|438.15|439.94|437.94|0
1636663980000|2021-11-11 20:53:00|440.15|438.15|439.73|437.73|440.15|438.15|439.73|437.73|0
1636663990000|2021-11-11 20:53:10|439.94|437.94|440.15|438.15|440.15|438.15|439.94|437.94|0
1636664000000|2021-11-11 20:53:20|439.94|437.94|439.94|437.94|439.94|437.94|439.94|437.94|0
1636664010000|2021-11-11 20:53:30|440.15|438.15|440.35|438.35|440.35|438.35|440.15|438.15|0
1636664020000|2021-11-11 20:53:40|440.56|438.56|440.56|438.56|440.56|438.56|440.56|438.56|0
1636664030000|2021-11-11 20:53:50|440.77|438.77|440.98|438.98|440.98|438.98|440.56|438.56|0
1636664040000|2021-11-11 20:54:00|440.35|438.35|440.15|438.15|440.35|438.35|440.15|438.15|0
1636664050000|2021-11-11 20:54:10|439.94|437.94|439.94|437.94|440.15|438.15|439.94|437.94|0
1636664060000|2021-11-11 20:54:20|439.73|437.73|439.73|437.73|439.73|437.73|439.73|437.73|0
1636664070000|2021-11-11 20:54:30|439.94|437.94|439.94|437.94|439.94|437.94|439.94|437.94|0
1636664090000|2021-11-11 20:54:50|439.73|437.73|439.94|437.94|439.94|437.94|439.73|437.73|0
1636664100000|2021-11-11 20:55:00|440.15|438.15|439.73|437.73|440.15|438.15|439.73|437.73|0
1636664110000|2021-11-11 20:55:10|439.94|437.94|439.52|437.52|439.94|437.94|439.52|437.52|0
1636664120000|2021-11-11 20:55:20|439.32|437.32|439.52|437.52|439.52|437.52|439.32|437.32|0
1636664150000|2021-11-11 20:55:50|439.73|437.73|439.73|437.73|439.73|437.73|439.73|437.73|0
1636664170000|2021-11-11 20:56:10|439.52|437.52|439.52|437.52|439.73|437.73|439.52|437.52|0
1636664180000|2021-11-11 20:56:20|439.32|437.32|439.11|437.11|439.32|437.32|439.11|437.11|0
1636664190000|2021-11-11 20:56:30|439.32|437.32|439.32|437.32|439.32|437.32|439.32|437.32|0
1636664200000|2021-11-11 20:56:40|439.11|437.11|438.9|436.9|439.11|437.11|438.9|436.9|0
1636664210000|2021-11-11 20:56:50|439.32|437.32|439.32|437.32|439.32|437.32|439.11|437.11|0
1636664220000|2021-11-11 20:57:00|439.52|437.52|439.73|437.73|439.73|437.73|439.52|437.52|0
1636664230000|2021-11-11 20:57:10|439.32|437.32|439.73|437.73|439.73|437.73|439.32|437.32|0
1636664240000|2021-11-11 20:57:20|439.94|437.94|440.14|438.14|440.14|438.14|439.94|437.94|0
1636664250000|2021-11-11 20:57:30|440.35|438.35|440.35|438.35|440.56|438.56|440.35|438.35|0
1636664260000|2021-11-11 20:57:40|440.56|438.56|440.14|438.14|440.56|438.56|440.14|438.14|0
1636664270000|2021-11-11 20:57:50|440.35|438.35|440.35|438.35|440.35|438.35|440.35|438.35|0
1636664280000|2021-11-11 20:58:00|440.14|438.14|440.14|438.14|440.14|438.14|440.14|438.14|0
1636664300000|2021-11-11 20:58:20|439.94|437.94|439.94|437.94|439.94|437.94|439.94|437.94|0
1636664310000|2021-11-11 20:58:30|439.73|437.73|439.94|437.94|440.14|438.14|439.73|437.73|0
1636664340000|2021-11-11 20:59:00|439.73|437.73|440.56|438.56|440.56|438.56|439.73|437.73|0
1636664350000|2021-11-11 20:59:10|440.35|438.35|440.35|438.35|440.35|438.35|440.35|438.35|0
1636664360000|2021-11-11 20:59:20|440.14|438.14|439.73|437.73|440.35|438.35|439.73|437.73|0
1636664370000|2021-11-11 20:59:30|439.31|437.31|438.9|436.9|439.31|437.31|438.9|436.9|0
1636664380000|2021-11-11 20:59:40|438.69|436.69|438.69|436.69|438.69|436.69|438.49|436.49|0
1636664390000|2021-11-11 20:59:50|439.73|437.73|439.52|437.52|439.73|437.73|439.31|437.31|0
1636664400000|2021-11-11 21:00:00|439.11|437.11|439.73|437.73|439.73|437.73|439.11|437.11|0
1636664410000|2021-11-11 21:00:10|439.94|437.94|440.14|438.14|440.14|438.14|439.94|437.94|0
1636664430000|2021-11-11 21:00:30|440.35|438.35|440.35|438.35|440.35|438.35|440.14|438.14|0
1636664440000|2021-11-11 21:00:40|440.14|438.14|440.35|438.35|440.35|438.35|440.14|438.14|0
1636664450000|2021-11-11 21:00:50|440.14|438.14|440.14|438.14|440.14|438.14|440.14|438.14|0
1636664460000|2021-11-11 21:01:00|439.93|437.93|440.14|438.14|440.14|438.14|439.93|437.93|0
1636664470000|2021-11-11 21:01:10|439.93|437.93|439.93|437.93|439.93|437.93|439.93|437.93|0
1636664480000|2021-11-11 21:01:20|440.14|438.14|440.14|438.14|440.14|438.14|440.14|438.14|0
1636664490000|2021-11-11 21:01:30|439.93|437.93|440.35|438.35|440.35|438.35|439.93|437.93|0
1636664500000|2021-11-11 21:01:40|440.56|438.56|440.76|438.76|440.76|438.76|440.56|438.56|0
1636664520000|2021-11-11 21:02:00|440.97|438.97|441.18|439.18|441.18|439.18|440.97|438.97|0
1636664530000|2021-11-11 21:02:10|441.39|439.39|441.39|439.39|441.39|439.39|441.39|439.39|0
1636664550000|2021-11-11 21:02:30|441.59|439.59|441.59|439.59|441.59|439.59|441.18|439.18|0
1636664560000|2021-11-11 21:02:40|442.01|440.01|442.01|440.01|442.01|440.01|441.8|439.8|0
1636664570000|2021-11-11 21:02:50|441.8|439.8|442.01|440.01|442.01|440.01|441.8|439.8|0
1636664590000|2021-11-11 21:03:10|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636664600000|2021-11-11 21:03:20|441.38|439.38|442.01|440.01|442.01|440.01|441.38|439.38|0
1636664620000|2021-11-11 21:03:40|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636664640000|2021-11-11 21:04:00|441.59|439.59|441.59|439.59|441.59|439.59|441.59|439.59|0
1636664660000|2021-11-11 21:04:20|441.8|439.8|441.59|439.59|441.8|439.8|441.59|439.59|0
1636664670000|2021-11-11 21:04:30|441.8|439.8|441.59|439.59|441.8|439.8|441.59|439.59|0
1636664680000|2021-11-11 21:04:40|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636664690000|2021-11-11 21:04:50|441.59|439.59|441.59|439.59|441.59|439.59|441.59|439.59|0
1636664700000|2021-11-11 21:05:00|441.38|439.38|441.59|439.59|441.59|439.59|441.38|439.38|0
1636664710000|2021-11-11 21:05:10|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636664720000|2021-11-11 21:05:20|441.18|439.18|441.38|439.38|441.38|439.38|441.18|439.18|0
1636664730000|2021-11-11 21:05:30|441.18|439.18|441.18|439.18|441.18|439.18|441.18|439.18|0
1636664770000|2021-11-11 21:06:10|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636664790000|2021-11-11 21:06:30|441.18|439.18|441.38|439.38|441.38|439.38|441.18|439.18|0
1636664840000|2021-11-11 21:07:20|441.59|439.59|441.59|439.59|441.59|439.59|441.59|439.59|0
1636664860000|2021-11-11 21:07:40|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636664890000|2021-11-11 21:08:10|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636664900000|2021-11-11 21:08:20|441.38|439.38|441.17|439.17|441.38|439.38|441.17|439.17|0
1636664940000|2021-11-11 21:09:00|441.38|439.38|441.17|439.17|441.38|439.38|441.17|439.17|0
1636664950000|2021-11-11 21:09:10|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636664960000|2021-11-11 21:09:20|441.17|439.17|440.97|438.97|441.17|439.17|440.97|438.97|0
1636664970000|2021-11-11 21:09:30|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1636664980000|2021-11-11 21:09:40|440.55|438.55|440.55|438.55|440.55|438.55|440.55|438.55|0
1636665000000|2021-11-11 21:10:00|440.76|438.76|440.76|438.76|440.97|438.97|440.76|438.76|0
1636665010000|2021-11-11 21:10:10|440.55|438.55|440.55|438.55|440.55|438.55|440.55|438.55|0
1636665020000|2021-11-11 21:10:20|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1636665030000|2021-11-11 21:10:30|440.55|438.55|440.55|438.55|440.55|438.55|440.55|438.55|0
1636665060000|2021-11-11 21:11:00|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1636665070000|2021-11-11 21:11:10|440.55|438.55|440.55|438.55|440.55|438.55|440.55|438.55|0
1636665090000|2021-11-11 21:11:30|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1636665100000|2021-11-11 21:11:40|440.55|438.55|440.55|438.55|440.55|438.55|440.34|438.34|0
1636665130000|2021-11-11 21:12:10|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1636665140000|2021-11-11 21:12:20|440.14|438.14|440.14|438.14|440.14|438.14|440.14|438.14|0
1636665150000|2021-11-11 21:12:30|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1636665170000|2021-11-11 21:12:50|440.23|438.23|440.14|438.14|440.23|438.23|440.14|438.14|0
1636665180000|2021-11-11 21:13:00|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1636665200000|2021-11-11 21:13:20|440.76|438.76|440.96|438.96|440.96|438.96|440.76|438.76|0
1636665210000|2021-11-11 21:13:30|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636665270000|2021-11-11 21:14:30|440.96|438.96|441.38|439.38|441.38|439.38|440.96|438.96|0
1636665280000|2021-11-11 21:14:40|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636665290000|2021-11-11 21:14:50|440.96|438.96|440.76|438.76|440.96|438.96|440.76|438.76|0
1636665310000|2021-11-11 21:15:10|441.16||441.16||441.16||441.16||0
1636665340000|2021-11-11 21:15:40|441.37|438.97|441.16|438.76|441.37|438.97|441.16|438.76|0
1636665370000|2021-11-11 21:16:10|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1636665390000|2021-11-11 21:16:30|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1636665410000|2021-11-11 21:16:50|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1636665420000|2021-11-11 21:17:00|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1636665450000|2021-11-11 21:17:30|441.58|439.18|441.58|439.18|441.58|439.18|441.37|438.97|0
1636665460000|2021-11-11 21:17:40|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1636665480000|2021-11-11 21:18:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1636665610000|2021-11-11 21:20:10|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1636665640000|2021-11-11 21:20:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636665650000|2021-11-11 21:20:50|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1636665660000|2021-11-11 21:21:00|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636665710000|2021-11-11 21:21:50|441.88|439.48|441.88|439.48|441.88|439.48|441.88|439.48|0
1636665720000|2021-11-11 21:22:00|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636665730000|2021-11-11 21:22:10|441.78|439.38|441.99|439.59|441.99|439.59|441.78|439.38|0
1636665740000|2021-11-11 21:22:20|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1636665870000|2021-11-11 21:24:30|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636665890000|2021-11-11 21:24:50|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1636665920000|2021-11-11 21:25:20|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636665930000|2021-11-11 21:25:30|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1636666050000|2021-11-11 21:27:30|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1636666080000|2021-11-11 21:28:00|441.46|439.06|441.36|438.96|441.46|439.06|441.36|438.96|0
1636666200000|2021-11-11 21:30:00|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1636666220000|2021-11-11 21:30:20|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1636666280000|2021-11-11 21:31:20|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1636666330000|2021-11-11 21:32:10|441.25|438.85|441.36|438.96|441.36|438.96|441.25|438.85|0
1636666350000|2021-11-11 21:32:30|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1636666380000|2021-11-11 21:33:00|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1636666400000|2021-11-11 21:33:20|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1636666410000|2021-11-11 21:33:30|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1636666440000|2021-11-11 21:34:00|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1636666500000|2021-11-11 21:35:00|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1636666510000|2021-11-11 21:35:10|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1636666520000|2021-11-11 21:35:20|441.57|439.17|441.36|438.96|441.57|439.17|441.36|438.96|0
1636666560000|2021-11-11 21:36:00|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1636666600000|2021-11-11 21:36:40|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1636666630000|2021-11-11 21:37:10|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1636666660000|2021-11-11 21:37:40|441.36|438.96|441.57|439.17|441.57|439.17|441.36|438.96|0
1636666670000|2021-11-11 21:37:50|441.56|439.16|441.56|439.16|441.56|439.16|441.56|439.16|0
1636666680000|2021-11-11 21:38:00|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1636666730000|2021-11-11 21:38:50|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636666820000|2021-11-11 21:40:20|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1636666850000|2021-11-11 21:40:50|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636666950000|2021-11-11 21:42:30|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1636666990000|2021-11-11 21:43:10|441.98|439.58|441.77|439.37|441.98|439.58|441.77|439.37|0
1636667040000|2021-11-11 21:44:00|441.98|439.58|441.77|439.37|441.98|439.58|441.77|439.37|0
1636667070000|2021-11-11 21:44:30|441.98|439.58|441.77|439.37|441.98|439.58|441.77|439.37|0
1636667100000|2021-11-11 21:45:00|441.98|439.58|442.18|439.78|442.18|439.78|441.98|439.58|0
1636667110000|2021-11-11 21:45:10|441.98|439.58|442.18|439.78|442.18|439.78|441.98|439.58|0
1636667180000|2021-11-11 21:46:20|442.28|439.88|442.39|439.99|442.39|439.99|442.28|439.88|0
1636667220000|2021-11-11 21:47:00|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1636667230000|2021-11-11 21:47:10|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1636667330000|2021-11-11 21:48:50|442.6|440.2|442.39|439.99|442.6|440.2|442.39|439.99|0
1636667340000|2021-11-11 21:49:00|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1636667380000|2021-11-11 21:49:40|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1636667460000|2021-11-11 21:51:00|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1636667470000|2021-11-11 21:51:10|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1636667520000|2021-11-11 21:52:00|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1636667630000|2021-11-11 21:53:50|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1636667770000|2021-11-11 21:56:10|442.48|440.08|442.38|439.98|442.48|440.08|442.38|439.98|0
1636667860000|2021-11-11 21:57:40|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1636667940000|2021-11-11 21:59:00|442.38|439.98|442.38|439.98|442.38|439.98|442.38|439.98|0
1636667950000|2021-11-11 21:59:10|442.18|439.78|442.27|439.87|442.27|439.87|442.18|439.78|0
1636667960000|2021-11-11 21:59:20|442.38|439.98|442.38|439.98|442.38|439.98|442.38|439.98|0
1636667970000|2021-11-11 21:59:30|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1636667980000|2021-11-11 21:59:40|442.38|439.98|442.38|439.98|442.38|439.98|442.38|439.98|0
1636667990000|2021-11-11 21:59:50|442.27|439.87|442.27|439.87|442.48|440.08|442.27|439.87|0
1636668000000|2021-11-11 22:00:00|442.13|439.73|442.07|439.67|442.13|439.73|441.98|439.58|0
1636668010000|2021-11-11 22:00:10|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1636668020000|2021-11-11 22:00:20|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1636668040000|2021-11-11 22:00:40|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1636668230000|2021-11-11 22:03:50|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1636668320000|2021-11-11 22:05:20|442.12|439.72|442.06|439.66|442.12|439.72|442.06|439.66|0
1636668330000|2021-11-11 22:05:30|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1636668340000|2021-11-11 22:05:40|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1636668350000|2021-11-11 22:05:50|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1636668430000|2021-11-11 22:07:10|442|439.6|442|439.6|442|439.6|442|439.6|0
1636668440000|2021-11-11 22:07:20|441.73|439.33|441.73|439.33|441.73|439.33|441.73|439.33|0
1636668460000|2021-11-11 22:07:40|441.76|439.36|442|439.6|442|439.6|441.73|439.33|0
1636668500000|2021-11-11 22:08:20|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1636668510000|2021-11-11 22:08:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1636668520000|2021-11-11 22:08:40|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1636668740000|2021-11-11 22:12:20|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1636668750000|2021-11-11 22:12:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1636668800000|2021-11-11 22:13:20|441.88|439.48|441.73|439.33|441.88|439.48|441.73|439.33|0
1636668810000|2021-11-11 22:13:30|441.84|439.44|442|439.6|442|439.6|441.84|439.44|0
1636668860000|2021-11-11 22:14:20|441.73|439.33|441.73|439.33|441.73|439.33|441.73|439.33|0
1636668970000|2021-11-11 22:16:10|442.06|439.66|442.06|439.66|442.06|439.66|442.06|439.66|0
1636669000000|2021-11-11 22:16:40|441.73|439.33|441.73|439.33|441.73|439.33|441.73|439.33|0
1636669040000|2021-11-11 22:17:20|441.72|439.32|441.72|439.32|441.72|439.32|441.72|439.32|0
1636669120000|2021-11-11 22:18:40|441.87|439.47|441.91|439.51|441.91|439.51|441.87|439.47|0
1636669140000|2021-11-11 22:19:00|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1636669150000|2021-11-11 22:19:10|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1636669190000|2021-11-11 22:19:50|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1636669300000|2021-11-11 22:21:40|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1636669440000|2021-11-11 22:24:00|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636669450000|2021-11-11 22:24:10|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1636669520000|2021-11-11 22:25:20|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1636669550000|2021-11-11 22:25:50|441.79|439.39|441.84|439.44|441.84|439.44|441.75|439.35|0
1636669690000|2021-11-11 22:28:10|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1636669800000|2021-11-11 22:30:00|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636669850000|2021-11-11 22:30:50|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1636669860000|2021-11-11 22:31:00|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1636669960000|2021-11-11 22:32:40|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1636670160000|2021-11-11 22:36:00|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1636670230000|2021-11-11 22:37:10|441.9|439.5|441.9|439.5|441.9|439.5|441.9|439.5|0
1636670290000|2021-11-11 22:38:10|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1636670310000|2021-11-11 22:38:30|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670320000|2021-11-11 22:38:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1636670340000|2021-11-11 22:39:00|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1636670690000|2021-11-11 22:44:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670700000|2021-11-11 22:45:00|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636670720000|2021-11-11 22:45:20|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670730000|2021-11-11 22:45:30|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636670750000|2021-11-11 22:45:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670760000|2021-11-11 22:46:00|442.01|439.61|441.95|439.55|442.01|439.61|441.95|439.55|0
1636670780000|2021-11-11 22:46:20|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636670800000|2021-11-11 22:46:40|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670810000|2021-11-11 22:46:50|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1636670820000|2021-11-11 22:47:00|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1636670830000|2021-11-11 22:47:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1636670920000|2021-11-11 22:48:40|442.13|439.73|442.1|439.7|442.13|439.73|442.1|439.7|0
1636670950000|2021-11-11 22:49:10|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1636670960000|2021-11-11 22:49:20|442.1|439.7|442.13|439.73|442.13|439.73|442.1|439.7|0
1636671250000|2021-11-11 22:54:10|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1636671310000|2021-11-11 22:55:10|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1636671400000|2021-11-11 22:56:40|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1636671510000|2021-11-11 22:58:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1636671560000|2021-11-11 22:59:20|441.94|439.54|441.94|439.54|441.94|439.54|441.94|439.54|0
1636671590000|2021-11-11 22:59:50|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1636671600000|2021-11-11 23:00:00|442.86|440.46|442.66|440.26|442.86|440.46|442.45|440.05|0
1636671610000|2021-11-11 23:00:10|442.45|440.05|442.56|440.16|442.56|440.16|442.45|440.05|0
1636671620000|2021-11-11 23:00:20|442.76|440.36|442.97|440.57|442.97|440.57|442.76|440.36|0
1636671640000|2021-11-11 23:00:40|443.07|440.67|442.97|440.57|443.07|440.67|442.86|440.46|0
1636671650000|2021-11-11 23:00:50|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636671660000|2021-11-11 23:01:00|442.65|440.25|442.76|440.36|442.76|440.36|442.65|440.25|0
1636671670000|2021-11-11 23:01:10|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1636671680000|2021-11-11 23:01:20|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636671810000|2021-11-11 23:03:30|442.86|440.46|442.97|440.57|442.97|440.57|442.86|440.46|0
1636671830000|2021-11-11 23:03:50|443.07|440.67|443.18|440.78|443.18|440.78|442.97|440.57|0
1636671840000|2021-11-11 23:04:00|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1636671850000|2021-11-11 23:04:10|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1636671870000|2021-11-11 23:04:30|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1636671890000|2021-11-11 23:04:50|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1636671910000|2021-11-11 23:05:10|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636671950000|2021-11-11 23:05:50|442.86|440.46|442.76|440.36|442.86|440.46|442.76|440.36|0
1636671990000|2021-11-11 23:06:30|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1636672000000|2021-11-11 23:06:40|442.76|440.36|442.86|440.46|442.86|440.46|442.76|440.36|0
1636672010000|2021-11-11 23:06:50|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636672030000|2021-11-11 23:07:10|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1636672040000|2021-11-11 23:07:20|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636672090000|2021-11-11 23:08:10|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1636672110000|2021-11-11 23:08:30|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636672160000|2021-11-11 23:09:20|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1636672200000|2021-11-11 23:10:00|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636672230000|2021-11-11 23:10:30|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1636672360000|2021-11-11 23:12:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1636672370000|2021-11-11 23:12:50|442.23|439.83|442.13|439.73|442.23|439.83|442.13|439.73|0
1636672410000|2021-11-11 23:13:30|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1636672420000|2021-11-11 23:13:40|442.23|439.83|442.34|439.94|442.34|439.94|442.23|439.83|0
1636672440000|2021-11-11 23:14:00|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1636672450000|2021-11-11 23:14:10|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1636672470000|2021-11-11 23:14:30|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1636672480000|2021-11-11 23:14:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1636672510000|2021-11-11 23:15:10|442.23|439.83|442.34|439.94|442.34|439.94|442.23|439.83|0
1636672530000|2021-11-11 23:15:30|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1636672540000|2021-11-11 23:15:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1636672570000|2021-11-11 23:16:10|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1636672600000|2021-11-11 23:16:40|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1636672610000|2021-11-11 23:16:50|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1636672630000|2021-11-11 23:17:10|442.75|440.35|442.75|440.35|442.75|440.35|442.75|440.35|0
1636672660000|2021-11-11 23:17:40|442.85|440.45|442.96|440.56|442.96|440.56|442.85|440.45|0
1636672680000|2021-11-11 23:18:00|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1636672790000|2021-11-11 23:19:50|443.27|440.87|443.17|440.77|443.27|440.87|443.17|440.77|0
1636672800000|2021-11-11 23:20:00|443.38|440.98|443.38|440.98|443.38|440.98|443.17|440.77|0
1636672810000|2021-11-11 23:20:10|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1636672820000|2021-11-11 23:20:20|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1636672830000|2021-11-11 23:20:30|443.47|441.07|443.37|440.97|443.47|441.07|443.37|440.97|0
1636672850000|2021-11-11 23:20:50|443.47|441.07|443.37|440.97|443.47|441.07|443.37|440.97|0
1636672870000|2021-11-11 23:21:10|443.47|441.07|443.37|440.97|443.47|441.07|443.37|440.97|0
1636672880000|2021-11-11 23:21:20|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1636672890000|2021-11-11 23:21:30|443.37|440.97|443.37|440.97|443.47|441.07|443.37|440.97|0
1636672900000|2021-11-11 23:21:40|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1636672910000|2021-11-11 23:21:50|443.37|440.97|443.47|441.07|443.47|441.07|443.37|440.97|0
1636672920000|2021-11-11 23:22:00|443.58|441.18|443.47|441.07|443.58|441.18|443.37|440.97|0
1636672930000|2021-11-11 23:22:10|443.58|441.18|443.58|441.18|443.58|441.18|443.58|441.18|0
1636672940000|2021-11-11 23:22:20|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1636672960000|2021-11-11 23:22:40|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1636672970000|2021-11-11 23:22:50|443.37|440.97|443.47|441.07|443.47|441.07|443.37|440.97|0
1636672980000|2021-11-11 23:23:00|443.37|440.97|443.58|441.18|443.58|441.18|443.37|440.97|0
1636673030000|2021-11-11 23:23:50|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1636673040000|2021-11-11 23:24:00|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1636673090000|2021-11-11 23:24:50|443.89|441.49|443.89|441.49|443.89|441.49|443.89|441.49|0
1636673100000|2021-11-11 23:25:00|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1636673110000|2021-11-11 23:25:10|443.89|441.49|443.79|441.39|443.89|441.49|443.79|441.39|0
1636673120000|2021-11-11 23:25:20|444|441.6|443.79|441.39|444|441.6|443.79|441.39|0
1636673170000|2021-11-11 23:26:10|443.89|441.49|444|441.6|444|441.6|443.79|441.39|0
1636673180000|2021-11-11 23:26:20|444.09|441.69|444.09|441.69|444.2|441.8|444.09|441.69|0
1636673190000|2021-11-11 23:26:30|443.99|441.59|443.99|441.59|444.09|441.69|443.99|441.59|0
1636673280000|2021-11-11 23:28:00|444.09|441.69|444.2|441.8|444.2|441.8|443.99|441.59|0
1636673290000|2021-11-11 23:28:10|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636673310000|2021-11-11 23:28:30|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636673320000|2021-11-11 23:28:40|444.3|441.9|444.2|441.8|444.3|441.9|444.2|441.8|0
1636673330000|2021-11-11 23:28:50|444.09|441.69|444.2|441.8|444.2|441.8|444.09|441.69|0
1636673340000|2021-11-11 23:29:00|444.41|442.01|444.3|441.9|444.41|442.01|444.3|441.9|0
1636673350000|2021-11-11 23:29:10|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636673410000|2021-11-11 23:30:10|444.41|442.01|444.3|441.9|444.41|442.01|444.3|441.9|0
1636673420000|2021-11-11 23:30:20|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636673460000|2021-11-11 23:31:00|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636673510000|2021-11-11 23:31:50|444.09|441.69|443.99|441.59|444.09|441.69|443.99|441.59|0
1636673520000|2021-11-11 23:32:00|444.2|441.8|444.09|441.69|444.2|441.8|444.09|441.69|0
1636673530000|2021-11-11 23:32:10|443.99|441.59|444.09|441.69|444.09|441.69|443.99|441.59|0
1636673540000|2021-11-11 23:32:20|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1636673640000|2021-11-11 23:34:00|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636673660000|2021-11-11 23:34:20|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1636673670000|2021-11-11 23:34:30|444.2|441.8|444.41|442.01|444.41|442.01|444.2|441.8|0
1636673790000|2021-11-11 23:36:30|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1636673860000|2021-11-11 23:37:40|444.82|442.42|444.71|442.31|444.82|442.42|444.61|442.21|0
1636673870000|2021-11-11 23:37:50|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1636673880000|2021-11-11 23:38:00|444.71|442.31|444.71|442.31|444.71|442.31|444.71|442.31|0
1636673890000|2021-11-11 23:38:10|444.61|442.21|444.61|442.21|444.71|442.31|444.61|442.21|0
1636673910000|2021-11-11 23:38:30|444.4|442|444.4|442|444.4|442|444.4|442|0
1636673940000|2021-11-11 23:39:00|444.61|442.21|444.4|442|444.61|442.21|444.4|442|0
1636673950000|2021-11-11 23:39:10|444.5|442.1|444.4|442|444.5|442.1|444.4|442|0
1636673970000|2021-11-11 23:39:30|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1636673980000|2021-11-11 23:39:40|444.4|442|444.4|442|444.5|442.1|444.4|442|0
1636673990000|2021-11-11 23:39:50|444.5|442.1|444.5|442.1|444.5|442.1|444.5|442.1|0
1636674000000|2021-11-11 23:40:00|444.61|442.21|444.61|442.21|444.61|442.21|444.4|442|0
1636674060000|2021-11-11 23:41:00|444.4|442|444.4|442|444.4|442|444.4|442|0
1636674080000|2021-11-11 23:41:20|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1636674150000|2021-11-11 23:42:30|444.4|442|444.4|442|444.4|442|444.4|442|0
1636674190000|2021-11-11 23:43:10|444.19|441.79|444.4|442|444.4|442|444.19|441.79|0
1636674220000|2021-11-11 23:43:40|444.19|441.79|444.19|441.79|444.19|441.79|444.19|441.79|0
1636674260000|2021-11-11 23:44:20|444.4|442|444.19|441.79|444.4|442|444.19|441.79|0
1636674280000|2021-11-11 23:44:40|444.4|442|444.4|442|444.4|442|444.4|442|0
1636674360000|2021-11-11 23:46:00|444.19|441.79|444.19|441.79|444.29|441.89|444.19|441.79|0
1636674380000|2021-11-11 23:46:20|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1636674390000|2021-11-11 23:46:30|443.78|441.38|443.78|441.38|443.78|441.38|443.78|441.38|0
1636674400000|2021-11-11 23:46:40|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1636674480000|2021-11-11 23:48:00|444.19|441.79|444.19|441.79|444.19|441.79|444.19|441.79|0
1636674530000|2021-11-11 23:48:50|444.4|442|444.4|442|444.4|442|444.4|442|0
1636674560000|2021-11-11 23:49:20|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1636674570000|2021-11-11 23:49:30|445.02|442.62|445.23|442.83|445.23|442.83|445.02|442.62|0
1636674580000|2021-11-11 23:49:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636674600000|2021-11-11 23:50:00|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636674620000|2021-11-11 23:50:20|445.44|443.04|445.65|443.25|445.65|443.25|445.44|443.04|0
1636674630000|2021-11-11 23:50:30|445.54|443.14|445.65|443.25|445.65|443.25|445.44|443.04|0
1636674640000|2021-11-11 23:50:40|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636674680000|2021-11-11 23:51:20|445.64|443.24|445.44|443.04|445.64|443.24|445.44|443.04|0
1636674690000|2021-11-11 23:51:30|445.33|442.93|445.44|443.04|445.44|443.04|445.23|442.83|0
1636674700000|2021-11-11 23:51:40|445.33|442.93|445.44|443.04|445.44|443.04|445.33|442.93|0
1636674710000|2021-11-11 23:51:50|445.23|442.83|445.33|442.93|445.33|442.93|445.23|442.83|0
1636674720000|2021-11-11 23:52:00|445.23|442.83|445.23|442.83|445.44|443.04|445.23|442.83|0
1636674740000|2021-11-11 23:52:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636674780000|2021-11-11 23:53:00|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636674810000|2021-11-11 23:53:30|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636674850000|2021-11-11 23:54:10|444.81|442.41|445.02|442.62|445.02|442.62|444.81|442.41|0
1636674890000|2021-11-11 23:54:50|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636674900000|2021-11-11 23:55:00|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1636674910000|2021-11-11 23:55:10|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636674940000|2021-11-11 23:55:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636674960000|2021-11-11 23:56:00|444.91|442.51|445.02|442.62|445.02|442.62|444.91|442.51|0
1636674970000|2021-11-11 23:56:10|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636674990000|2021-11-11 23:56:30|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636675000000|2021-11-11 23:56:40|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636675010000|2021-11-11 23:56:50|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1636675020000|2021-11-11 23:57:00|445.23|442.83|445.43|443.03|445.43|443.03|445.23|442.83|0
1636675050000|2021-11-11 23:57:30|445.23|442.83|445.23|442.83|445.43|443.03|445.23|442.83|0
1636675060000|2021-11-11 23:57:40|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1636675070000|2021-11-11 23:57:50|445.23|442.83|445.43|443.03|445.43|443.03|445.23|442.83|0
1636675080000|2021-11-11 23:58:00|445.32|442.92|445.22|442.82|445.32|442.92|445.22|442.82|0
1636675110000|2021-11-11 23:58:30|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1636675130000|2021-11-11 23:58:50|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1636675170000|2021-11-11 23:59:30|445.85|443.45|446.06|443.66|446.06|443.66|445.85|443.45|0
1636675200000|2021-11-12 00:00:00|445.85|443.45|445.74|443.34|446.06|443.66|445.74|443.34|0
1636675210000|2021-11-12 00:00:10|445.85|443.45|446.06|443.66|446.06|443.66|445.85|443.45|0
1636675220000|2021-11-12 00:00:20|446.26|443.86|446.06|443.66|446.26|443.86|446.06|443.66|0
1636675230000|2021-11-12 00:00:30|445.85|443.45|446.06|443.66|446.06|443.66|445.85|443.45|0
1636675240000|2021-11-12 00:00:40|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1636675250000|2021-11-12 00:00:50|446.47|444.07|446.47|444.07|446.47|444.07|446.26|443.86|0
1636675260000|2021-11-12 00:01:00|446.26|443.86|446.26|443.86|446.47|444.07|446.26|443.86|0
1636675270000|2021-11-12 00:01:10|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1636675280000|2021-11-12 00:01:20|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1636675290000|2021-11-12 00:01:30|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1636675300000|2021-11-12 00:01:40|446.89|444.49|446.89|444.49|446.89|444.49|446.89|444.49|0
1636675310000|2021-11-12 00:01:50|446.68|444.28|446.47|444.07|446.68|444.28|446.47|444.07|0
1636675320000|2021-11-12 00:02:00|446.68|444.28|446.89|444.49|446.89|444.49|446.68|444.28|0
1636675330000|2021-11-12 00:02:10|447.1|444.7|447.31|444.91|447.31|444.91|447.1|444.7|0
1636675340000|2021-11-12 00:02:20|447.51|445.11|447.51|445.11|447.51|445.11|447.51|445.11|0
1636675350000|2021-11-12 00:02:30|447.93|445.53|447.93|445.53|448.14|445.74|447.93|445.53|0
1636675360000|2021-11-12 00:02:40|447.82|445.42|447.93|445.53|447.93|445.53|447.82|445.42|0
1636675380000|2021-11-12 00:03:00|447.72|445.32|447.72|445.32|447.72|445.32|447.72|445.32|0
1636675390000|2021-11-12 00:03:10|447.61|445.21|447.93|445.53|447.93|445.53|447.61|445.21|0
1636675400000|2021-11-12 00:03:20|448.14|445.74|448.14|445.74|448.35|445.95|448.14|445.74|0
1636675410000|2021-11-12 00:03:30|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1636675420000|2021-11-12 00:03:40|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1636675430000|2021-11-12 00:03:50|448.35|445.95|448.35|445.95|448.56|446.16|448.35|445.95|0
1636675440000|2021-11-12 00:04:00|448.56|446.16|448.66|446.26|448.76|446.36|448.56|446.16|0
1636675450000|2021-11-12 00:04:10|448.56|446.16|448.56|446.16|448.56|446.16|448.35|445.95|0
1636675460000|2021-11-12 00:04:20|448.66|446.26|448.56|446.16|448.76|446.36|448.56|446.16|0
1636675470000|2021-11-12 00:04:30|448.35|445.95|448.35|445.95|448.35|445.95|448.35|445.95|0
1636675480000|2021-11-12 00:04:40|448.45|446.05|448.35|445.95|448.45|446.05|448.35|445.95|0
1636675490000|2021-11-12 00:04:50|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1636675500000|2021-11-12 00:05:00|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1636675510000|2021-11-12 00:05:10|448.35|445.95|448.35|445.95|448.35|445.95|448.14|445.74|0
1636675520000|2021-11-12 00:05:20|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1636675530000|2021-11-12 00:05:30|448.97|446.57|448.76|446.36|448.97|446.57|448.76|446.36|0
1636675540000|2021-11-12 00:05:40|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1636675550000|2021-11-12 00:05:50|449.18|446.78|448.97|446.57|449.18|446.78|448.97|446.57|0
1636675560000|2021-11-12 00:06:00|449.18|446.78|448.97|446.57|449.18|446.78|448.97|446.57|0
1636675570000|2021-11-12 00:06:10|449.18|446.78|449.39|446.99|449.39|446.99|449.18|446.78|0
1636675580000|2021-11-12 00:06:20|449.18|446.78|449.39|446.99|449.39|446.99|449.18|446.78|0
1636675590000|2021-11-12 00:06:30|449.28|446.88|449.39|446.99|449.39|446.99|449.28|446.88|0
1636675600000|2021-11-12 00:06:40|449.28|446.88|449.18|446.78|449.28|446.88|449.18|446.78|0
1636675610000|2021-11-12 00:06:50|448.97|446.57|448.76|446.36|448.97|446.57|448.76|446.36|0
1636675620000|2021-11-12 00:07:00|448.55|446.15|448.76|446.36|448.76|446.36|448.55|446.15|0
1636675630000|2021-11-12 00:07:10|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1636675640000|2021-11-12 00:07:20|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1636675650000|2021-11-12 00:07:30|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636675670000|2021-11-12 00:07:50|448.44|446.04|448.34|445.94|448.44|446.04|448.34|445.94|0
1636675680000|2021-11-12 00:08:00|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636675690000|2021-11-12 00:08:10|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1636675710000|2021-11-12 00:08:30|448.55|446.15|448.65|446.25|448.76|446.36|448.55|446.15|0
1636675720000|2021-11-12 00:08:40|448.76|446.36|448.55|446.15|448.76|446.36|448.55|446.15|0
1636675730000|2021-11-12 00:08:50|448.76|446.36|448.97|446.57|448.97|446.57|448.76|446.36|0
1636675740000|2021-11-12 00:09:00|448.76|446.36|448.55|446.15|448.97|446.57|448.55|446.15|0
1636675750000|2021-11-12 00:09:10|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636675770000|2021-11-12 00:09:30|448.24|445.84|448.13|445.73|448.24|445.84|448.13|445.73|0
1636675780000|2021-11-12 00:09:40|448.34|445.94|448.13|445.73|448.34|445.94|448.13|445.73|0
1636675810000|2021-11-12 00:10:10|447.93|445.53|448.13|445.73|448.13|445.73|447.93|445.53|0
1636675830000|2021-11-12 00:10:30|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636675840000|2021-11-12 00:10:40|448.13|445.73|448.34|445.94|448.34|445.94|448.13|445.73|0
1636675850000|2021-11-12 00:10:50|448.23|445.83|448.34|445.94|448.34|445.94|448.23|445.83|0
1636675860000|2021-11-12 00:11:00|448.13|445.73|448.23|445.83|448.34|445.94|448.13|445.73|0
1636675870000|2021-11-12 00:11:10|448.34|445.94|448.34|445.94|448.34|445.94|448.23|445.83|0
1636675890000|2021-11-12 00:11:30|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636675900000|2021-11-12 00:11:40|448.44|446.04|448.55|446.15|448.55|446.15|448.34|445.94|0
1636675910000|2021-11-12 00:11:50|448.34|445.94|448.55|446.15|448.55|446.15|448.34|445.94|0
1636675940000|2021-11-12 00:12:20|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636675950000|2021-11-12 00:12:30|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636675960000|2021-11-12 00:12:40|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1636675980000|2021-11-12 00:13:00|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636675990000|2021-11-12 00:13:10|448.65|446.25|448.55|446.15|448.65|446.25|448.55|446.15|0
1636676000000|2021-11-12 00:13:20|448.65|446.25|448.55|446.15|448.65|446.25|448.55|446.15|0
1636676010000|2021-11-12 00:13:30|448.65|446.25|448.55|446.15|448.65|446.25|448.55|446.15|0
1636676020000|2021-11-12 00:13:40|448.44|446.04|448.34|445.94|448.44|446.04|448.34|445.94|0
1636676050000|2021-11-12 00:14:10|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676070000|2021-11-12 00:14:30|448.76|446.36|448.55|446.15|448.76|446.36|448.55|446.15|0
1636676080000|2021-11-12 00:14:40|448.65|446.25|448.55|446.15|448.76|446.36|448.55|446.15|0
1636676100000|2021-11-12 00:15:00|448.76|446.36|448.97|446.57|448.97|446.57|448.76|446.36|0
1636676110000|2021-11-12 00:15:10|448.76|446.36|448.76|446.36|448.76|446.36|448.55|446.15|0
1636676130000|2021-11-12 00:15:30|448.55|446.15|448.76|446.36|448.76|446.36|448.55|446.15|0
1636676200000|2021-11-12 00:16:40|448.97|446.57|448.76|446.36|448.97|446.57|448.76|446.36|0
1636676210000|2021-11-12 00:16:50|448.55|446.15|448.34|445.94|448.55|446.15|448.34|445.94|0
1636676240000|2021-11-12 00:17:20|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676260000|2021-11-12 00:17:40|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636676280000|2021-11-12 00:18:00|448.55|446.15|448.76|446.36|448.76|446.36|448.55|446.15|0
1636676290000|2021-11-12 00:18:10|448.55|446.15|448.55|446.15|448.65|446.25|448.55|446.15|0
1636676300000|2021-11-12 00:18:20|448.34|445.94|448.34|445.94|448.55|446.15|448.34|445.94|0
1636676310000|2021-11-12 00:18:30|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676330000|2021-11-12 00:18:50|448.34|445.94|448.34|445.94|448.55|446.15|448.34|445.94|0
1636676340000|2021-11-12 00:19:00|448.55|446.15|448.34|445.94|448.55|446.15|448.34|445.94|0
1636676350000|2021-11-12 00:19:10|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676360000|2021-11-12 00:19:20|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1636676370000|2021-11-12 00:19:30|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676400000|2021-11-12 00:20:00|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636676440000|2021-11-12 00:20:40|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676450000|2021-11-12 00:20:50|448.34|445.94|448.13|445.73|448.34|445.94|448.13|445.73|0
1636676460000|2021-11-12 00:21:00|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1636676490000|2021-11-12 00:21:30|448.44|446.04|448.44|446.04|448.44|446.04|448.44|446.04|0
1636676500000|2021-11-12 00:21:40|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1636676540000|2021-11-12 00:22:20|448.54|446.14|448.54|446.14|448.54|446.14|448.54|446.14|0
1636676560000|2021-11-12 00:22:40|448.75|446.35|448.75|446.35|448.75|446.35|448.75|446.35|0
1636676620000|2021-11-12 00:23:40|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1636676640000|2021-11-12 00:24:00|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1636676650000|2021-11-12 00:24:10|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1636676660000|2021-11-12 00:24:20|448.75|446.35|448.75|446.35|448.75|446.35|448.75|446.35|0
1636676700000|2021-11-12 00:25:00|448.96|446.56|449.17|446.77|449.17|446.77|448.96|446.56|0
1636676720000|2021-11-12 00:25:20|448.96|446.56|449.17|446.77|449.17|446.77|448.96|446.56|0
1636676730000|2021-11-12 00:25:30|448.96|446.56|449.17|446.77|449.17|446.77|448.96|446.56|0
1636676740000|2021-11-12 00:25:40|448.96|446.56|449.17|446.77|449.17|446.77|448.96|446.56|0
1636676860000|2021-11-12 00:27:40|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1636676950000|2021-11-12 00:29:10|448.85|446.45|448.75|446.35|448.96|446.56|448.75|446.35|0
1636676960000|2021-11-12 00:29:20|448.96|446.56|448.96|446.56|449.17|446.77|448.96|446.56|0
1636676970000|2021-11-12 00:29:30|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1636676980000|2021-11-12 00:29:40|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1636677020000|2021-11-12 00:30:20|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1636677030000|2021-11-12 00:30:30|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1636677040000|2021-11-12 00:30:40|449.38|446.98|449.38|446.98|449.58|447.18|449.38|446.98|0
1636677050000|2021-11-12 00:30:50|449.58|447.18|449.37|446.97|449.58|447.18|449.37|446.97|0
1636677060000|2021-11-12 00:31:00|449.17|446.77|448.96|446.56|449.17|446.77|448.96|446.56|0
1636677090000|2021-11-12 00:31:30|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1636677100000|2021-11-12 00:31:40|449.06|446.66|449.06|446.66|449.06|446.66|449.06|446.66|0
1636677110000|2021-11-12 00:31:50|449.17|446.77|448.96|446.56|449.17|446.77|448.96|446.56|0
1636677140000|2021-11-12 00:32:20|449.17|446.77|448.96|446.56|449.17|446.77|448.96|446.56|0
1636677150000|2021-11-12 00:32:30|449.06|446.66|448.96|446.56|449.06|446.66|448.96|446.56|0
1636677180000|2021-11-12 00:33:00|448.85|446.45|448.75|446.35|448.85|446.45|448.75|446.35|0
1636677200000|2021-11-12 00:33:20|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1636677210000|2021-11-12 00:33:30|448.75|446.35|448.96|446.56|448.96|446.56|448.75|446.35|0
1636677220000|2021-11-12 00:33:40|448.85|446.45|448.96|446.56|448.96|446.56|448.85|446.45|0
1636677230000|2021-11-12 00:33:50|448.75|446.35|448.96|446.56|448.96|446.56|448.75|446.35|0
1636677250000|2021-11-12 00:34:10|449.16|446.76|449.37|446.97|449.37|446.97|449.16|446.76|0
1636677280000|2021-11-12 00:34:40|449.16|446.76|449.16|446.76|449.37|446.97|449.16|446.76|0
1636677290000|2021-11-12 00:34:50|449.37|446.97|449.37|446.97|449.37|446.97|449.37|446.97|0
1636677300000|2021-11-12 00:35:00|449.26|446.86|449.37|446.97|449.37|446.97|449.26|446.86|0
1636677330000|2021-11-12 00:35:30|449.58|447.18|449.58|447.18|449.58|447.18|449.58|447.18|0
1636677340000|2021-11-12 00:35:40|449.37|446.97|449.58|447.18|449.58|447.18|449.37|446.97|0
1636677360000|2021-11-12 00:36:00|449.68|447.28|449.79|447.39|449.79|447.39|449.68|447.28|0
1636677370000|2021-11-12 00:36:10|449.58|447.18|449.79|447.39|449.79|447.39|449.58|447.18|0
1636677380000|2021-11-12 00:36:20|450.42|448.02|450.21|447.81|450.42|448.02|450.21|447.81|0
1636677400000|2021-11-12 00:36:40|450|447.6|450|447.6|450|447.6|450|447.6|0
1636677440000|2021-11-12 00:37:20|450.21|447.81|450.21|447.81|450.21|447.81|450.21|447.81|0
1636677450000|2021-11-12 00:37:30|450.42|448.02|450.42|448.02|450.62|448.22|450.42|448.02|0
1636677460000|2021-11-12 00:37:40|450.62|448.22|450.62|448.22|450.62|448.22|450.42|448.02|0
1636677470000|2021-11-12 00:37:50|450.83|448.43|450.62|448.22|450.83|448.43|450.62|448.22|0
1636677480000|2021-11-12 00:38:00|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1636677570000|2021-11-12 00:39:30|450.72|448.32|450.72|448.32|450.72|448.32|450.72|448.32|0
1636677580000|2021-11-12 00:39:40|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1636677640000|2021-11-12 00:40:40|450.41|448.01|450.41|448.01|450.41|448.01|450.41|448.01|0
1636677670000|2021-11-12 00:41:10|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1636677690000|2021-11-12 00:41:30|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1636677720000|2021-11-12 00:42:00|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1636677740000|2021-11-12 00:42:20|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1636677780000|2021-11-12 00:43:00|451.25|448.85|451.25|448.85|451.25|448.85|451.25|448.85|0
1636677790000|2021-11-12 00:43:10|451.46|449.06|451.46|449.06|451.46|449.06|451.46|449.06|0
1636677810000|2021-11-12 00:43:30|451.67|449.27|451.67|449.27|451.67|449.27|451.67|449.27|0
1636677820000|2021-11-12 00:43:40|451.88|449.48|451.67|449.27|451.88|449.48|451.67|449.27|0
1636677860000|2021-11-12 00:44:20|451.46|449.06|451.67|449.27|451.67|449.27|451.46|449.06|0
1636677910000|2021-11-12 00:45:10|451.87|449.47|451.67|449.27|451.87|449.47|451.67|449.27|0
1636677920000|2021-11-12 00:45:20|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1636677930000|2021-11-12 00:45:30|451.67|449.27|451.87|449.47|451.87|449.47|451.67|449.27|0
1636677950000|2021-11-12 00:45:50|451.67|449.27|451.87|449.47|451.87|449.47|451.67|449.27|0
1636677960000|2021-11-12 00:46:00|451.67|449.27|451.67|449.27|451.67|449.27|451.67|449.27|0
1636677970000|2021-11-12 00:46:10|451.66|449.26|451.66|449.26|451.66|449.26|451.66|449.26|0
1636678040000|2021-11-12 00:47:20|451.46|449.06|451.46|449.06|451.46|449.06|451.46|449.06|0
1636678070000|2021-11-12 00:47:50|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1636678080000|2021-11-12 00:48:00|451.25|448.85|451.25|448.85|451.25|448.85|451.25|448.85|0
1636678110000|2021-11-12 00:48:30|451.04|448.64|451.04|448.64|451.04|448.64|451.04|448.64|0
1636678140000|2021-11-12 00:49:00|451.14|448.74|451.25|448.85|451.25|448.85|451.14|448.74|0
1636678150000|2021-11-12 00:49:10|451.04|448.64|451.04|448.64|451.04|448.64|451.04|448.64|0
1636678190000|2021-11-12 00:49:50|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1636678220000|2021-11-12 00:50:20|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1636678230000|2021-11-12 00:50:30|450.83|448.43|450.62|448.22|450.83|448.43|450.62|448.22|0
1636678240000|2021-11-12 00:50:40|450.41|448.01|450.41|448.01|450.41|448.01|450.41|448.01|0
1636678280000|2021-11-12 00:51:20|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1636678290000|2021-11-12 00:51:30|450.41|448.01|450.2|447.8|450.41|448.01|450.2|447.8|0
1636678310000|2021-11-12 00:51:50|449.99|447.59|449.99|447.59|449.99|447.59|449.99|447.59|0
1636678320000|2021-11-12 00:52:00|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1636678360000|2021-11-12 00:52:40|449.99|447.59|449.99|447.59|449.99|447.59|449.99|447.59|0
1636678370000|2021-11-12 00:52:50|449.78|447.38|449.78|447.38|449.88|447.48|449.78|447.38|0
1636678380000|2021-11-12 00:53:00|449.99|447.59|449.78|447.38|449.99|447.59|449.78|447.38|0
1636678420000|2021-11-12 00:53:40|449.57|447.17|449.78|447.38|449.78|447.38|449.57|447.17|0
1636678460000|2021-11-12 00:54:20|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1636678490000|2021-11-12 00:54:50|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1636678570000|2021-11-12 00:56:10|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1636678600000|2021-11-12 00:56:40|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1636678620000|2021-11-12 00:57:00|449.57|447.17|449.36|446.96|449.57|447.17|449.36|446.96|0
1636678640000|2021-11-12 00:57:20|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1636678740000|2021-11-12 00:59:00|449.36|446.96|449.36|446.96|449.36|446.96|449.36|446.96|0
1636678750000|2021-11-12 00:59:10|449.25|446.85|449.15|446.75|449.36|446.96|449.15|446.75|0
1636678760000|2021-11-12 00:59:20|449.36|446.96|448.94|446.54|449.36|446.96|448.94|446.54|0
1636678780000|2021-11-12 00:59:40|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1636678790000|2021-11-12 00:59:50|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1636678800000|2021-11-12 01:00:00|448.73|446.33|448.94|446.54|448.94|446.54|448.73|446.33|0
1636678810000|2021-11-12 01:00:10|448.73|446.33|448.52|446.12|448.73|446.33|448.52|446.12|0
1636678860000|2021-11-12 01:01:00|448.31|445.91|448.31|445.91|448.52|446.12|448.31|445.91|0
1636678870000|2021-11-12 01:01:10|448.11|445.71|447.9|445.5|448.11|445.71|447.9|445.5|0
1636678880000|2021-11-12 01:01:20|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1636678900000|2021-11-12 01:01:40|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1636678910000|2021-11-12 01:01:50|447.69|445.29|447.69|445.29|447.9|445.5|447.69|445.29|0
1636678920000|2021-11-12 01:02:00|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1636678930000|2021-11-12 01:02:10|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1636678940000|2021-11-12 01:02:20|447.9|445.5|447.9|445.5|447.9|445.5|447.9|445.5|0
1636678960000|2021-11-12 01:02:40|448.11|445.71|448.31|445.91|448.31|445.91|448.11|445.71|0
1636678970000|2021-11-12 01:02:50|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1636679000000|2021-11-12 01:03:20|448.73|446.33|448.73|446.33|448.73|446.33|448.73|446.33|0
1636679010000|2021-11-12 01:03:30|448.52|446.12|448.31|445.91|448.52|446.12|448.31|445.91|0
1636679020000|2021-11-12 01:03:40|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1636679050000|2021-11-12 01:04:10|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1636679060000|2021-11-12 01:04:20|448.52|446.12|448.31|445.91|448.52|446.12|448.31|445.91|0
1636679100000|2021-11-12 01:05:00|448.2|445.8|448.1|445.7|448.2|445.8|448.1|445.7|0
1636679110000|2021-11-12 01:05:10|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1636679130000|2021-11-12 01:05:30|448.52|446.12|448.31|445.91|448.52|446.12|448.31|445.91|0
1636679140000|2021-11-12 01:05:40|448.41|446.01|448.52|446.12|448.52|446.12|448.41|446.01|0
1636679150000|2021-11-12 01:05:50|448.31|445.91|448.52|446.12|448.52|446.12|448.31|445.91|0
1636679160000|2021-11-12 01:06:00|448.41|446.01|448.52|446.12|448.52|446.12|448.41|446.01|0
1636679170000|2021-11-12 01:06:10|448.31|445.91|448.52|446.12|448.52|446.12|448.31|445.91|0
1636679190000|2021-11-12 01:06:30|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1636679220000|2021-11-12 01:07:00|448.52|446.12|448.31|445.91|448.52|446.12|448.31|445.91|0
1636679250000|2021-11-12 01:07:30|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1636679280000|2021-11-12 01:08:00|448.73|446.33|448.52|446.12|448.73|446.33|448.52|446.12|0
1636679290000|2021-11-12 01:08:10|448.73|446.33|448.73|446.33|448.73|446.33|448.73|446.33|0
1636679300000|2021-11-12 01:08:20|448.94|446.54|449.04|446.64|449.04|446.64|448.94|446.54|0
1636679310000|2021-11-12 01:08:30|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1636679330000|2021-11-12 01:08:50|449.14|446.74|449.56|447.16|449.56|447.16|449.14|446.74|0
1636679340000|2021-11-12 01:09:00|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1636679380000|2021-11-12 01:09:40|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679390000|2021-11-12 01:09:50|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1636679410000|2021-11-12 01:10:10|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679420000|2021-11-12 01:10:20|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1636679440000|2021-11-12 01:10:40|449.14|446.74|449.35|446.95|449.35|446.95|449.14|446.74|0
1636679450000|2021-11-12 01:10:50|449.98|447.58|449.98|447.58|449.98|447.58|449.98|447.58|0
1636679460000|2021-11-12 01:11:00|449.77|447.37|449.56|447.16|449.77|447.37|449.56|447.16|0
1636679470000|2021-11-12 01:11:10|449.77|447.37|449.98|447.58|449.98|447.58|449.77|447.37|0
1636679490000|2021-11-12 01:11:30|449.77|447.37|449.66|447.26|449.77|447.37|449.66|447.26|0
1636679500000|2021-11-12 01:11:40|449.77|447.37|449.56|447.16|449.77|447.37|449.56|447.16|0
1636679510000|2021-11-12 01:11:50|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679520000|2021-11-12 01:12:00|448.73|446.33|448.73|446.33|448.73|446.33|448.73|446.33|0
1636679530000|2021-11-12 01:12:10|448.62|446.22|448.73|446.33|448.73|446.33|448.62|446.22|0
1636679540000|2021-11-12 01:12:20|449.14|446.74|449.14|446.74|449.14|446.74|448.93|446.53|0
1636679560000|2021-11-12 01:12:40|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679570000|2021-11-12 01:12:50|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679580000|2021-11-12 01:13:00|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679590000|2021-11-12 01:13:10|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679600000|2021-11-12 01:13:20|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679640000|2021-11-12 01:14:00|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636679680000|2021-11-12 01:14:40|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679700000|2021-11-12 01:15:00|448.72|446.32|448.93|446.53|448.93|446.53|448.72|446.32|0
1636679730000|2021-11-12 01:15:30|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636679750000|2021-11-12 01:15:50|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679760000|2021-11-12 01:16:00|449.03|446.63|449.03|446.63|449.03|446.63|448.93|446.53|0
1636679770000|2021-11-12 01:16:10|448.93|446.53|449.14|446.74|449.14|446.74|448.93|446.53|0
1636679790000|2021-11-12 01:16:30|449.35|446.95|449.56|447.16|449.56|447.16|449.35|446.95|0
1636679810000|2021-11-12 01:16:50|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1636679820000|2021-11-12 01:17:00|449.45|447.05|449.56|447.16|449.56|447.16|449.35|446.95|0
1636679830000|2021-11-12 01:17:10|449.45|447.05|449.45|447.05|449.45|447.05|449.35|446.95|0
1636679840000|2021-11-12 01:17:20|449.35|446.95|449.56|447.16|449.56|447.16|449.35|446.95|0
1636679850000|2021-11-12 01:17:30|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1636679880000|2021-11-12 01:18:00|449.56|447.16|449.35|446.95|449.56|447.16|449.35|446.95|0
1636679900000|2021-11-12 01:18:20|449.14|446.74|448.72|446.32|449.14|446.74|448.72|446.32|0
1636679910000|2021-11-12 01:18:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679920000|2021-11-12 01:18:40|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636679930000|2021-11-12 01:18:50|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636679960000|2021-11-12 01:19:20|449.14|446.74|449.14|446.74|449.14|446.74|448.93|446.53|0
1636679970000|2021-11-12 01:19:30|449.03|446.63|449.14|446.74|449.14|446.74|449.03|446.63|0
1636679990000|2021-11-12 01:19:50|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636680000000|2021-11-12 01:20:00|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680020000|2021-11-12 01:20:20|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636680030000|2021-11-12 01:20:30|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680040000|2021-11-12 01:20:40|448.82|446.42|448.93|446.53|448.93|446.53|448.82|446.42|0
1636680060000|2021-11-12 01:21:00|449.14|446.74|449.35|446.95|449.35|446.95|449.14|446.74|0
1636680070000|2021-11-12 01:21:10|449.56|447.16|449.35|446.95|449.56|447.16|449.35|446.95|0
1636680090000|2021-11-12 01:21:30|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1636680100000|2021-11-12 01:21:40|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636680120000|2021-11-12 01:22:00|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680130000|2021-11-12 01:22:10|448.82|446.42|448.72|446.32|448.93|446.53|448.72|446.32|0
1636680150000|2021-11-12 01:22:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1636680190000|2021-11-12 01:23:10|448.82|446.42|448.93|446.53|448.93|446.53|448.82|446.42|0
1636680200000|2021-11-12 01:23:20|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680210000|2021-11-12 01:23:30|448.3|445.9|448.51|446.11|448.51|446.11|448.3|445.9|0
1636680220000|2021-11-12 01:23:40|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1636680250000|2021-11-12 01:24:10|448.51|446.11|448.61|446.21|448.61|446.21|448.51|446.11|0
1636680260000|2021-11-12 01:24:20|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680270000|2021-11-12 01:24:30|448.51|446.11|448.61|446.21|448.61|446.21|448.51|446.11|0
1636680280000|2021-11-12 01:24:40|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680290000|2021-11-12 01:24:50|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1636680300000|2021-11-12 01:25:00|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680330000|2021-11-12 01:25:30|448.72|446.32|448.93|446.53|448.93|446.53|448.51|446.11|0
1636680340000|2021-11-12 01:25:40|448.72|446.32|448.93|446.53|448.93|446.53|448.72|446.32|0
1636680370000|2021-11-12 01:26:10|448.72|446.32|448.93|446.53|448.93|446.53|448.72|446.32|0
1636680390000|2021-11-12 01:26:30|448.82|446.42|448.93|446.53|448.93|446.53|448.72|446.32|0
1636680450000|2021-11-12 01:27:30|448.72|446.32|448.93|446.53|448.93|446.53|448.72|446.32|0
1636680460000|2021-11-12 01:27:40|448.72|446.32|448.93|446.53|448.93|446.53|448.72|446.32|0
1636680520000|2021-11-12 01:28:40|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1636680530000|2021-11-12 01:28:50|448.92|446.52|448.72|446.32|448.92|446.52|448.72|446.32|0
1636680540000|2021-11-12 01:29:00|448.51|446.11|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680560000|2021-11-12 01:29:20|448.72|446.32|448.61|446.21|448.72|446.32|448.61|446.21|0
1636680570000|2021-11-12 01:29:30|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680580000|2021-11-12 01:29:40|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680590000|2021-11-12 01:29:50|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680600000|2021-11-12 01:30:00|448.72|446.32|448.92|446.52|448.92|446.52|448.61|446.21|0
1636680610000|2021-11-12 01:30:10|448.72|446.32|448.51|446.11|448.72|446.32|448.51|446.11|0
1636680620000|2021-11-12 01:30:20|448.3|445.9|448.51|446.11|448.51|446.11|448.3|445.9|0
1636680630000|2021-11-12 01:30:30|448.3|445.9|448.51|446.11|448.51|446.11|448.3|445.9|0
1636680640000|2021-11-12 01:30:40|448.4|446|448.72|446.32|448.72|446.32|448.4|446|0
1636680660000|2021-11-12 01:31:00|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1636680670000|2021-11-12 01:31:10|448.51|446.11|448.92|446.52|448.92|446.52|448.51|446.11|0
1636680680000|2021-11-12 01:31:20|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1636680690000|2021-11-12 01:31:30|448.92|446.52|448.92|446.52|448.92|446.52|448.92|446.52|0
1636680700000|2021-11-12 01:31:40|449.13|446.73|449.02|446.62|449.13|446.73|449.02|446.62|0
1636680710000|2021-11-12 01:31:50|449.13|446.73|448.92|446.52|449.13|446.73|448.92|446.52|0
1636680720000|2021-11-12 01:32:00|449.13|446.73|448.92|446.52|449.13|446.73|448.92|446.52|0
1636680730000|2021-11-12 01:32:10|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1636680740000|2021-11-12 01:32:20|448.81|446.41|448.81|446.41|448.92|446.52|448.81|446.41|0
1636680750000|2021-11-12 01:32:30|448.92|446.52|448.71|446.31|448.92|446.52|448.71|446.31|0
1636680760000|2021-11-12 01:32:40|448.61|446.21|448.71|446.31|448.71|446.31|448.61|446.21|0
1636680770000|2021-11-12 01:32:50|448.92|446.52|448.81|446.41|448.92|446.52|448.81|446.41|0
1636680780000|2021-11-12 01:33:00|448.71|446.31|448.92|446.52|448.92|446.52|448.71|446.31|0
1636680800000|2021-11-12 01:33:20|448.81|446.41|448.81|446.41|448.92|446.52|448.81|446.41|0
1636680810000|2021-11-12 01:33:30|448.92|446.52|448.92|446.52|448.92|446.52|448.92|446.52|0
1636680820000|2021-11-12 01:33:40|448.71|446.31|448.81|446.41|448.81|446.41|448.71|446.31|0
1636680830000|2021-11-12 01:33:50|448.71|446.31|448.5|446.1|448.71|446.31|448.5|446.1|0
1636680840000|2021-11-12 01:34:00|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1636680850000|2021-11-12 01:34:10|448.6|446.2|448.5|446.1|448.6|446.2|448.5|446.1|0
1636680860000|2021-11-12 01:34:20|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1636680870000|2021-11-12 01:34:30|448.6|446.2|448.5|446.1|448.71|446.31|448.5|446.1|0
1636680880000|2021-11-12 01:34:40|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1636680890000|2021-11-12 01:34:50|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1636680910000|2021-11-12 01:35:10|448.09|445.69|448.09|445.69|448.19|445.79|448.09|445.69|0
1636680930000|2021-11-12 01:35:30|447.88|445.48|448.09|445.69|448.09|445.69|447.88|445.48|0
1636680940000|2021-11-12 01:35:40|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1636680950000|2021-11-12 01:35:50|448.19|445.79|448.19|445.79|448.19|445.79|448.19|445.79|0
1636680960000|2021-11-12 01:36:00|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1636680970000|2021-11-12 01:36:10|448.09|445.69|448.29|445.89|448.29|445.89|448.09|445.69|0
1636680990000|2021-11-12 01:36:30|448.19|445.79|448.29|445.89|448.29|445.89|448.19|445.79|0
1636681020000|2021-11-12 01:37:00|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1636681040000|2021-11-12 01:37:20|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1636681070000|2021-11-12 01:37:50|448.5|446.1|448.71|446.31|448.71|446.31|448.5|446.1|0
1636681080000|2021-11-12 01:38:00|448.6|446.2|448.29|445.89|448.6|446.2|448.29|445.89|0
1636681100000|2021-11-12 01:38:20|448.09|445.69|448.08|445.68|448.09|445.69|448.08|445.68|0
1636681110000|2021-11-12 01:38:30|448.19|445.79|448.29|445.89|448.29|445.89|448.08|445.68|0
1636681120000|2021-11-12 01:38:40|448.5|446.1|448.5|446.1|448.5|446.1|448.5|446.1|0
1636681130000|2021-11-12 01:38:50|448.29|445.89|448.39|445.99|448.5|446.1|448.29|445.89|0
1636681140000|2021-11-12 01:39:00|448.29|445.89|448.5|446.1|448.71|446.31|448.29|445.89|0
1636681150000|2021-11-12 01:39:10|448.29|445.89|448.08|445.68|448.29|445.89|448.08|445.68|0
1636681180000|2021-11-12 01:39:40|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1636681190000|2021-11-12 01:39:50|448.18|445.78|448.18|445.78|448.18|445.78|448.18|445.78|0
1636681200000|2021-11-12 01:40:00|448.29|445.89|448.08|445.68|448.29|445.89|448.08|445.68|0
1636681210000|2021-11-12 01:40:10|447.88|445.48|447.88|445.48|447.88|445.48|447.88|445.48|0
1636681220000|2021-11-12 01:40:20|448.08|445.68|447.88|445.48|448.08|445.68|447.88|445.48|0
1636681230000|2021-11-12 01:40:30|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1636681240000|2021-11-12 01:40:40|447.88|445.48|447.88|445.48|448.08|445.68|447.88|445.48|0
1636681250000|2021-11-12 01:40:50|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1636681260000|2021-11-12 01:41:00|447.87|445.47|447.87|445.47|447.87|445.47|447.87|445.47|0
1636681270000|2021-11-12 01:41:10|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1636681290000|2021-11-12 01:41:30|447.87|445.47|447.87|445.47|447.87|445.47|447.87|445.47|0
1636681300000|2021-11-12 01:41:40|448.08|445.68|448.08|445.68|448.08|445.68|448.08|445.68|0
1636681320000|2021-11-12 01:42:00|448.29|445.89|448.08|445.68|448.29|445.89|448.08|445.68|0
1636681330000|2021-11-12 01:42:10|448.29|445.89|448.5|446.1|448.5|446.1|448.29|445.89|0
1636681340000|2021-11-12 01:42:20|448.29|445.89|448.5|446.1|448.5|446.1|448.29|445.89|0
1636681350000|2021-11-12 01:42:30|448.6|446.2|448.5|446.1|448.6|446.2|448.5|446.1|0
1636681360000|2021-11-12 01:42:40|448.6|446.2|448.5|446.1|448.6|446.2|448.5|446.1|0
1636681380000|2021-11-12 01:43:00|448.6|446.2|448.92|446.52|448.92|446.52|448.6|446.2|0
1636681390000|2021-11-12 01:43:10|448.81|446.41|448.81|446.41|448.92|446.52|448.81|446.41|0
1636681400000|2021-11-12 01:43:20|448.71|446.31|448.92|446.52|448.92|446.52|448.71|446.31|0
1636681430000|2021-11-12 01:43:50|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681440000|2021-11-12 01:44:00|449.13|446.73|449.33|446.93|449.33|446.93|449.13|446.73|0
1636681470000|2021-11-12 01:44:30|449.23|446.83|449.33|446.93|449.33|446.93|449.23|446.83|0
1636681490000|2021-11-12 01:44:50|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681500000|2021-11-12 01:45:00|449.75|447.35|449.75|447.35|449.96|447.56|449.75|447.35|0
1636681510000|2021-11-12 01:45:10|449.85|447.45|449.75|447.35|449.85|447.45|449.75|447.35|0
1636681520000|2021-11-12 01:45:20|449.54|447.14|449.75|447.35|449.75|447.35|449.54|447.14|0
1636681530000|2021-11-12 01:45:30|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681550000|2021-11-12 01:45:50|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681580000|2021-11-12 01:46:20|449.54|447.14|449.33|446.93|449.54|447.14|449.33|446.93|0
1636681590000|2021-11-12 01:46:30|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681610000|2021-11-12 01:46:50|449.33|446.93|449.54|447.14|449.54|447.14|449.33|446.93|0
1636681620000|2021-11-12 01:47:00|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681640000|2021-11-12 01:47:20|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1636681650000|2021-11-12 01:47:30|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681660000|2021-11-12 01:47:40|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681680000|2021-11-12 01:48:00|449.43|447.03|449.54|447.14|449.54|447.14|449.43|447.03|0
1636681690000|2021-11-12 01:48:10|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681700000|2021-11-12 01:48:20|449.22|446.82|449.33|446.93|449.33|446.93|449.12|446.72|0
1636681730000|2021-11-12 01:48:50|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1636681740000|2021-11-12 01:49:00|449.33|446.93|449.12|446.72|449.33|446.93|449.12|446.72|0
1636681750000|2021-11-12 01:49:10|448.91|446.51|448.91|446.51|448.91|446.51|448.91|446.51|0
1636681780000|2021-11-12 01:49:40|448.7|446.3|448.8|446.4|448.91|446.51|448.7|446.3|0
1636681790000|2021-11-12 01:49:50|448.91|446.51|448.91|446.51|448.91|446.51|448.91|446.51|0
1636681810000|2021-11-12 01:50:10|448.8|446.4|449.12|446.72|449.12|446.72|448.8|446.4|0
1636681860000|2021-11-12 01:51:00|449.01|446.61|449.12|446.72|449.12|446.72|448.91|446.51|0
1636681910000|2021-11-12 01:51:50|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681920000|2021-11-12 01:52:00|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636681930000|2021-11-12 01:52:10|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636681950000|2021-11-12 01:52:30|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1636681970000|2021-11-12 01:52:50|449.75|447.35|449.75|447.35|449.75|447.35|449.75|447.35|0
1636681980000|2021-11-12 01:53:00|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1636681990000|2021-11-12 01:53:10|450.16|447.76|450.16|447.76|450.16|447.76|450.16|447.76|0
1636682020000|2021-11-12 01:53:40|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1636682030000|2021-11-12 01:53:50|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1636682040000|2021-11-12 01:54:00|450.16|447.76|450.16|447.76|450.16|447.76|450.16|447.76|0
1636682050000|2021-11-12 01:54:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1636682080000|2021-11-12 01:54:40|450.16|447.76|450.16|447.76|450.16|447.76|450.16|447.76|0
1636682090000|2021-11-12 01:54:50|449.95|447.55|450.16|447.76|450.16|447.76|449.95|447.55|0
1636682100000|2021-11-12 01:55:00|450.05|447.65|449.95|447.55|450.05|447.65|449.95|447.55|0
1636682120000|2021-11-12 01:55:20|450.16|447.76|449.95|447.55|450.16|447.76|449.95|447.55|0
1636682130000|2021-11-12 01:55:30|449.75|447.35|449.95|447.55|449.95|447.55|449.75|447.35|0
1636682150000|2021-11-12 01:55:50|450.16|447.76|449.95|447.55|450.16|447.76|449.95|447.55|0
1636682160000|2021-11-12 01:56:00|450.05|447.65|449.95|447.55|450.16|447.76|449.95|447.55|0
1636682170000|2021-11-12 01:56:10|450.05|447.65|450.16|447.76|450.16|447.76|450.05|447.65|0
1636682180000|2021-11-12 01:56:20|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1636682190000|2021-11-12 01:56:30|450.16|447.76|449.74|447.34|450.16|447.76|449.74|447.34|0
1636682200000|2021-11-12 01:56:40|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636682220000|2021-11-12 01:57:00|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636682230000|2021-11-12 01:57:10|449.22|446.82|449.12|446.72|449.22|446.82|449.12|446.72|0
1636682250000|2021-11-12 01:57:30|449.33|446.93|449.54|447.14|449.54|447.14|449.33|446.93|0
1636682260000|2021-11-12 01:57:40|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636682270000|2021-11-12 01:57:50|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1636682280000|2021-11-12 01:58:00|449.74|447.34|449.74|447.34|449.74|447.34|449.53|447.13|0
1636682320000|2021-11-12 01:58:40|449.53|447.13|449.53|447.13|449.53|447.13|449.53|447.13|0
1636682380000|2021-11-12 01:59:40|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1636682400000|2021-11-12 02:00:00|449.43|447.03|449.12|446.72|449.43|447.03|449.12|446.72|0
1636682430000|2021-11-12 02:00:30|449.74|447.34|449.53|447.13|449.74|447.34|449.53|447.13|0
1636682440000|2021-11-12 02:00:40|449.42|447.02|449.42|447.02|449.42|447.02|449.42|447.02|0
1636682450000|2021-11-12 02:00:50|449.53|447.13|449.74|447.34|449.74|447.34|449.53|447.13|0
1636682460000|2021-11-12 02:01:00|449.53|447.13|449.32|446.92|449.53|447.13|449.32|446.92|0
1636682470000|2021-11-12 02:01:10|449.12|446.72|448.91|446.51|449.12|446.72|448.91|446.51|0
1636682490000|2021-11-12 02:01:30|449.12|446.72|448.91|446.51|449.12|446.72|448.91|446.51|0
1636682520000|2021-11-12 02:02:00|449.12|446.72|449.12|446.72|449.12|446.72|449.12|446.72|0
1636682530000|2021-11-12 02:02:10|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1636682560000|2021-11-12 02:02:40|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1636682570000|2021-11-12 02:02:50|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1636682580000|2021-11-12 02:03:00|448.91|446.51|449.01|446.61|449.11|446.71|448.91|446.51|0
1636682590000|2021-11-12 02:03:10|449.11|446.71|449.01|446.61|449.11|446.71|448.91|446.51|0
1636682600000|2021-11-12 02:03:20|448.91|446.51|448.91|446.51|449.11|446.71|448.91|446.51|0
1636682610000|2021-11-12 02:03:30|449.11|446.71|449.01|446.61|449.11|446.71|449.01|446.61|0
1636682620000|2021-11-12 02:03:40|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1636682630000|2021-11-12 02:03:50|449.01|446.61|448.91|446.51|449.01|446.61|448.91|446.51|0
1636682640000|2021-11-12 02:04:00|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1636682710000|2021-11-12 02:05:10|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1636682720000|2021-11-12 02:05:20|449.11|446.71|449.11|446.71|449.11|446.71|449.11|446.71|0
1636682790000|2021-11-12 02:06:30|449|446.6|449.11|446.71|449.11|446.71|448.9|446.5|0
1636682820000|2021-11-12 02:07:00|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1636682830000|2021-11-12 02:07:10|449.21|446.81|449.11|446.71|449.21|446.81|449.11|446.71|0
1636682890000|2021-11-12 02:08:10|449.32|446.92|448.9|446.5|449.32|446.92|448.9|446.5|0
1636682940000|2021-11-12 02:09:00|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636682950000|2021-11-12 02:09:10|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1636682960000|2021-11-12 02:09:20|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636682970000|2021-11-12 02:09:30|448.58|446.18|448.48|446.08|448.58|446.18|448.48|446.08|0
1636683000000|2021-11-12 02:10:00|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683010000|2021-11-12 02:10:10|448.58|446.18|448.58|446.18|448.69|446.29|448.58|446.18|0
1636683020000|2021-11-12 02:10:20|448.69|446.29|448.48|446.08|448.69|446.29|448.48|446.08|0
1636683030000|2021-11-12 02:10:30|448.58|446.18|448.69|446.29|448.69|446.29|448.58|446.18|0
1636683040000|2021-11-12 02:10:40|448.58|446.18|448.48|446.08|448.69|446.29|448.48|446.08|0
1636683050000|2021-11-12 02:10:50|448.28|445.88|448.28|445.88|448.28|445.88|448.28|445.88|0
1636683060000|2021-11-12 02:11:00|448.48|446.08|448.38|445.98|448.48|446.08|448.38|445.98|0
1636683070000|2021-11-12 02:11:10|448.48|446.08|448.28|445.88|448.48|446.08|448.28|445.88|0
1636683090000|2021-11-12 02:11:30|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683110000|2021-11-12 02:11:50|448.9|446.5|448.69|446.29|448.9|446.5|448.69|446.29|0
1636683130000|2021-11-12 02:12:10|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683140000|2021-11-12 02:12:20|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683180000|2021-11-12 02:13:00|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1636683190000|2021-11-12 02:13:10|448.79|446.39|448.69|446.29|448.9|446.5|448.69|446.29|0
1636683230000|2021-11-12 02:13:50|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1636683240000|2021-11-12 02:14:00|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683250000|2021-11-12 02:14:10|448.9|446.5|448.69|446.29|448.9|446.5|448.69|446.29|0
1636683270000|2021-11-12 02:14:30|448.58|446.18|448.69|446.29|448.69|446.29|448.48|446.08|0
1636683280000|2021-11-12 02:14:40|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683290000|2021-11-12 02:14:50|448.58|446.18|448.48|446.08|448.58|446.18|448.48|446.08|0
1636683300000|2021-11-12 02:15:00|448.69|446.29|448.48|446.08|448.69|446.29|448.48|446.08|0
1636683330000|2021-11-12 02:15:30|448.69|446.29|448.48|446.08|448.69|446.29|448.48|446.08|0
1636683390000|2021-11-12 02:16:30|448.37|445.97|448.48|446.08|448.48|446.08|448.37|445.97|0
1636683400000|2021-11-12 02:16:40|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1636683410000|2021-11-12 02:16:50|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683420000|2021-11-12 02:17:00|448.37|445.97|448.48|446.08|448.48|446.08|448.27|445.87|0
1636683520000|2021-11-12 02:18:40|448.27|445.87|448.48|446.08|448.48|446.08|448.27|445.87|0
1636683540000|2021-11-12 02:19:00|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1636683580000|2021-11-12 02:19:40|448.06|445.66|448.27|445.87|448.27|445.87|448.06|445.66|0
1636683620000|2021-11-12 02:20:20|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683630000|2021-11-12 02:20:30|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1636683660000|2021-11-12 02:21:00|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683670000|2021-11-12 02:21:10|448.27|445.87|448.48|446.08|448.48|446.08|448.27|445.87|0
1636683720000|2021-11-12 02:22:00|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683730000|2021-11-12 02:22:10|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683740000|2021-11-12 02:22:20|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683760000|2021-11-12 02:22:40|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1636683770000|2021-11-12 02:22:50|448.69|446.29|448.48|446.08|448.69|446.29|448.48|446.08|0
1636683780000|2021-11-12 02:23:00|448.69|446.29|448.69|446.29|448.69|446.29|448.69|446.29|0
1636683820000|2021-11-12 02:23:40|448.89|446.49|448.69|446.29|448.89|446.49|448.69|446.29|0
1636683860000|2021-11-12 02:24:20|448.89|446.49|448.69|446.29|448.89|446.49|448.69|446.29|0
1636683870000|2021-11-12 02:24:30|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1636683920000|2021-11-12 02:25:20|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1636683990000|2021-11-12 02:26:30|448.99|446.59|449.1|446.7|449.1|446.7|448.99|446.59|0
1636684000000|2021-11-12 02:26:40|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1636684020000|2021-11-12 02:27:00|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1636684040000|2021-11-12 02:27:20|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1636684090000|2021-11-12 02:28:10|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1636684100000|2021-11-12 02:28:20|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1636684110000|2021-11-12 02:28:30|448.78|446.38|448.68|446.28|448.78|446.38|448.68|446.28|0
1636684130000|2021-11-12 02:28:50|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1636684140000|2021-11-12 02:29:00|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1636684150000|2021-11-12 02:29:10|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1636684190000|2021-11-12 02:29:50|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1636684200000|2021-11-12 02:30:00|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1636684220000|2021-11-12 02:30:20|448.68|446.28|448.47|446.07|448.68|446.28|448.47|446.07|0
1636684280000|2021-11-12 02:31:20|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1636684310000|2021-11-12 02:31:50|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1636684330000|2021-11-12 02:32:10|448.57|446.17|448.68|446.28|448.68|446.28|448.57|446.17|0
1636684340000|2021-11-12 02:32:20|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1636684360000|2021-11-12 02:32:40|448.68|446.28|448.47|446.07|448.68|446.28|448.47|446.07|0
1636684410000|2021-11-12 02:33:30|448.26|445.86|448.05|445.65|448.26|445.86|448.05|445.65|0
1636684430000|2021-11-12 02:33:50|447.85|445.45|447.01|444.61|447.85|445.45|447.01|444.61|0
1636684440000|2021-11-12 02:34:00|447.22|444.82|447.01|444.61|447.22|444.82|447.01|444.61|0
1636684450000|2021-11-12 02:34:10|446.8|444.4|446.39|443.99|446.8|444.4|446.39|443.99|0
1636684470000|2021-11-12 02:34:30|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1636684490000|2021-11-12 02:34:50|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1636684500000|2021-11-12 02:35:00|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1636684510000|2021-11-12 02:35:10|446.07|443.67|445.86|443.46|446.07|443.67|445.86|443.46|0
1636684520000|2021-11-12 02:35:20|445.97|443.57|445.76|443.36|445.97|443.57|445.76|443.36|0
1636684530000|2021-11-12 02:35:30|445.86|443.46|445.97|443.57|445.97|443.57|445.76|443.36|0
1636684540000|2021-11-12 02:35:40|445.76|443.36|445.97|443.57|445.97|443.57|445.76|443.36|0
1636684560000|2021-11-12 02:36:00|445.76|443.36|445.97|443.57|446.18|443.78|445.76|443.36|0
1636684570000|2021-11-12 02:36:10|446.18|443.78|446.38|443.98|446.38|443.98|446.18|443.78|0
1636684580000|2021-11-12 02:36:20|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1636684590000|2021-11-12 02:36:30|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636684600000|2021-11-12 02:36:40|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1636684610000|2021-11-12 02:36:50|446.38|443.98|446.28|443.88|446.38|443.98|446.28|443.88|0
1636684620000|2021-11-12 02:37:00|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636684640000|2021-11-12 02:37:20|446.28|443.88|446.18|443.78|446.38|443.98|446.18|443.78|0
1636684650000|2021-11-12 02:37:30|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1636684660000|2021-11-12 02:37:40|445.97|443.57|445.97|443.57|446.18|443.78|445.97|443.57|0
1636684680000|2021-11-12 02:38:00|446.18|443.78|445.97|443.57|446.18|443.78|445.76|443.36|0
1636684700000|2021-11-12 02:38:20|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1636684710000|2021-11-12 02:38:30|445.65|443.25|445.55|443.15|445.65|443.25|445.55|443.15|0
1636684730000|2021-11-12 02:38:50|445.76|443.36|445.55|443.15|445.76|443.36|445.55|443.15|0
1636684740000|2021-11-12 02:39:00|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1636684750000|2021-11-12 02:39:10|445.97|443.57|445.97|443.57|445.97|443.57|445.97|443.57|0
1636684760000|2021-11-12 02:39:20|445.76|443.36|445.55|443.15|445.76|443.36|445.55|443.15|0
1636684770000|2021-11-12 02:39:30|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1636684800000|2021-11-12 02:40:00|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1636684830000|2021-11-12 02:40:30|445.76|443.36|445.55|443.15|445.76|443.36|445.55|443.15|0
1636684840000|2021-11-12 02:40:40|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1636684850000|2021-11-12 02:40:50|445.13|442.73|445.13|442.73|445.34|442.94|445.13|442.73|0
1636684860000|2021-11-12 02:41:00|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1636684870000|2021-11-12 02:41:10|444.92|442.52|444.92|442.52|445.13|442.73|444.92|442.52|0
1636684880000|2021-11-12 02:41:20|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1636684890000|2021-11-12 02:41:30|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1636684900000|2021-11-12 02:41:40|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1636684910000|2021-11-12 02:41:50|444.82|442.42|444.72|442.32|444.82|442.42|444.72|442.32|0
1636684920000|2021-11-12 02:42:00|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1636684940000|2021-11-12 02:42:20|445.23|442.83|445.13|442.73|445.23|442.83|445.13|442.73|0
1636684970000|2021-11-12 02:42:50|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636684980000|2021-11-12 02:43:00|445.13|442.73|445.13|442.73|445.34|442.94|445.13|442.73|0
1636685010000|2021-11-12 02:43:30|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1636685030000|2021-11-12 02:43:50|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1636685070000|2021-11-12 02:44:30|445.34|442.94|445.55|443.15|445.55|443.15|445.34|442.94|0
1636685100000|2021-11-12 02:45:00|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1636685120000|2021-11-12 02:45:20|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685130000|2021-11-12 02:45:30|446.17|443.77|446.17|443.77|446.17|443.77|446.17|443.77|0
1636685140000|2021-11-12 02:45:40|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685160000|2021-11-12 02:46:00|445.75|443.35|445.96|443.56|445.96|443.56|445.75|443.35|0
1636685180000|2021-11-12 02:46:20|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1636685200000|2021-11-12 02:46:40|445.55|443.15|445.34|442.94|445.55|443.15|445.34|442.94|0
1636685210000|2021-11-12 02:46:50|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1636685220000|2021-11-12 02:47:00|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1636685230000|2021-11-12 02:47:10|445.55|443.15|445.75|443.35|445.75|443.35|445.55|443.15|0
1636685240000|2021-11-12 02:47:20|445.96|443.56|445.75|443.35|445.96|443.56|445.75|443.35|0
1636685250000|2021-11-12 02:47:30|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685260000|2021-11-12 02:47:40|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1636685270000|2021-11-12 02:47:50|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685280000|2021-11-12 02:48:00|446.06|443.66|445.96|443.56|446.06|443.66|445.96|443.56|0
1636685290000|2021-11-12 02:48:10|446.17|443.77|446.17|443.77|446.17|443.77|446.17|443.77|0
1636685310000|2021-11-12 02:48:30|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685320000|2021-11-12 02:48:40|446.59|444.19|446.48|444.08|446.59|444.19|446.48|444.08|0
1636685330000|2021-11-12 02:48:50|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685340000|2021-11-12 02:49:00|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1636685350000|2021-11-12 02:49:10|446.38|443.98|446.48|444.08|446.48|444.08|446.38|443.98|0
1636685360000|2021-11-12 02:49:20|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685380000|2021-11-12 02:49:40|446.59|444.19|446.38|443.98|446.59|444.19|446.38|443.98|0
1636685400000|2021-11-12 02:50:00|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1636685410000|2021-11-12 02:50:10|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685420000|2021-11-12 02:50:20|446.59|444.19|446.79|444.39|446.79|444.39|446.48|444.08|0
1636685430000|2021-11-12 02:50:30|446.59|444.19|446.58|444.18|446.59|444.19|446.58|444.18|0
1636685460000|2021-11-12 02:51:00|446.79|444.39|446.58|444.18|446.79|444.39|446.58|444.18|0
1636685470000|2021-11-12 02:51:10|446.38|443.98|446.58|444.18|446.58|444.18|446.38|443.98|0
1636685480000|2021-11-12 02:51:20|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685500000|2021-11-12 02:51:40|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1636685510000|2021-11-12 02:51:50|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1636685520000|2021-11-12 02:52:00|446.58|444.18|446.38|443.98|446.58|444.18|446.38|443.98|0
1636685560000|2021-11-12 02:52:40|446.17|443.77|446.17|443.77|446.17|443.77|446.17|443.77|0
1636685570000|2021-11-12 02:52:50|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685580000|2021-11-12 02:53:00|446.17|443.77|446.17|443.77|446.17|443.77|445.96|443.56|0
1636685610000|2021-11-12 02:53:30|445.96|443.56|446.17|443.77|446.17|443.77|445.96|443.56|0
1636685620000|2021-11-12 02:53:40|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1636685640000|2021-11-12 02:54:00|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1636685700000|2021-11-12 02:55:00|445.54|443.14|445.33|442.93|445.54|443.14|445.33|442.93|0
1636685710000|2021-11-12 02:55:10|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1636685740000|2021-11-12 02:55:40|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1636685750000|2021-11-12 02:55:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636685760000|2021-11-12 02:56:00|445.33|442.93|445.22|442.82|445.33|442.93|445.22|442.82|0
1636685770000|2021-11-12 02:56:10|445.12|442.72|444.92|442.52|445.12|442.72|444.92|442.52|0
1636685780000|2021-11-12 02:56:20|444.71|442.31|444.92|442.52|444.92|442.52|444.71|442.31|0
1636685790000|2021-11-12 02:56:30|444.81|442.41|444.92|442.52|444.92|442.52|444.81|442.41|0
1636685820000|2021-11-12 02:57:00|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1636685840000|2021-11-12 02:57:20|444.92|442.52|444.92|442.52|445.12|442.72|444.92|442.52|0
1636685860000|2021-11-12 02:57:40|444.81|442.41|444.92|442.52|444.92|442.52|444.71|442.31|0
1636685870000|2021-11-12 02:57:50|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636685900000|2021-11-12 02:58:20|444.71|442.31|444.5|442.1|444.71|442.31|444.5|442.1|0
1636685910000|2021-11-12 02:58:30|444.91|442.51|444.71|442.31|444.91|442.51|444.71|442.31|0
1636685930000|2021-11-12 02:58:50|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636685990000|2021-11-12 02:59:50|444.71|442.31|444.91|442.51|444.91|442.51|444.71|442.31|0
1636686000000|2021-11-12 03:00:00|445.12|442.72|444.91|442.51|445.12|442.72|444.91|442.51|0
1636686010000|2021-11-12 03:00:10|445.01|442.61|445.12|442.72|445.12|442.72|445.01|442.61|0
1636686040000|2021-11-12 03:00:40|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636686050000|2021-11-12 03:00:50|444.71|442.31|444.71|442.31|444.71|442.31|444.71|442.31|0
1636686060000|2021-11-12 03:01:00|444.91|442.51|444.71|442.31|444.91|442.51|444.71|442.31|0
1636686070000|2021-11-12 03:01:10|444.7|442.3|444.7|442.3|444.7|442.3|444.7|442.3|0
1636686100000|2021-11-12 03:01:40|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636686120000|2021-11-12 03:02:00|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1636686230000|2021-11-12 03:03:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636686240000|2021-11-12 03:04:00|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1636686250000|2021-11-12 03:04:10|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636686300000|2021-11-12 03:05:00|444.7|442.3|444.91|442.51|444.91|442.51|444.7|442.3|0
1636686350000|2021-11-12 03:05:50|444.7|442.3|444.7|442.3|444.91|442.51|444.7|442.3|0
1636686360000|2021-11-12 03:06:00|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1636686370000|2021-11-12 03:06:10|444.29|441.89|443.66|441.26|444.29|441.89|443.66|441.26|0
1636686380000|2021-11-12 03:06:20|443.87|441.47|443.66|441.26|443.87|441.47|443.66|441.26|0
1636686390000|2021-11-12 03:06:30|443.87|441.47|443.87|441.47|443.87|441.47|443.87|441.47|0
1636686400000|2021-11-12 03:06:40|443.76|441.36|443.87|441.47|443.87|441.47|443.76|441.36|0
1636686430000|2021-11-12 03:07:10|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1636686440000|2021-11-12 03:07:20|443.45|441.05|443.66|441.26|443.66|441.26|443.45|441.05|0
1636686450000|2021-11-12 03:07:30|443.55|441.15|443.66|441.26|443.66|441.26|443.55|441.15|0
1636686460000|2021-11-12 03:07:40|443.87|441.47|443.87|441.47|443.87|441.47|443.87|441.47|0
1636686470000|2021-11-12 03:07:50|443.76|441.36|443.87|441.47|443.87|441.47|443.76|441.36|0
1636686480000|2021-11-12 03:08:00|443.66|441.26|443.25|440.85|443.66|441.26|443.25|440.85|0
1636686490000|2021-11-12 03:08:10|443.04|440.64|443.04|440.64|443.04|440.64|443.04|440.64|0
1636686500000|2021-11-12 03:08:20|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1636686510000|2021-11-12 03:08:30|443.04|440.64|443.04|440.64|443.04|440.64|443.04|440.64|0
1636686520000|2021-11-12 03:08:40|443.25|440.85|443.25|440.85|443.25|440.85|443.25|440.85|0
1636686530000|2021-11-12 03:08:50|443.04|440.64|443.04|440.64|443.04|440.64|443.04|440.64|0
1636686540000|2021-11-12 03:09:00|443.24|440.84|443.14|440.74|443.24|440.84|443.14|440.74|0
1636686550000|2021-11-12 03:09:10|443.24|440.84|443.24|440.84|443.24|440.84|443.24|440.84|0
1636686560000|2021-11-12 03:09:20|443.04|440.64|443.24|440.84|443.24|440.84|443.04|440.64|0
1636686580000|2021-11-12 03:09:40|443.45|441.05|443.24|440.84|443.45|441.05|443.24|440.84|0
1636686600000|2021-11-12 03:10:00|443.45|441.05|443.24|440.84|443.45|441.05|443.24|440.84|0
1636686620000|2021-11-12 03:10:20|443.04|440.64|443.04|440.64|443.24|440.84|443.04|440.64|0
1636686630000|2021-11-12 03:10:30|443.14|440.74|443.24|440.84|443.24|440.84|443.04|440.64|0
1636686660000|2021-11-12 03:11:00|443.45|441.05|443.24|440.84|443.45|441.05|443.24|440.84|0
1636686690000|2021-11-12 03:11:30|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1636686710000|2021-11-12 03:11:50|443.66|441.26|443.55|441.15|443.66|441.26|443.55|441.15|0
1636686720000|2021-11-12 03:12:00|443.45|441.05|443.66|441.26|443.66|441.26|443.45|441.05|0
1636686780000|2021-11-12 03:13:00|443.45|441.05|443.55|441.15|443.55|441.15|443.45|441.05|0
1636686790000|2021-11-12 03:13:10|443.66|441.26|443.66|441.26|443.66|441.26|443.45|441.05|0
1636686810000|2021-11-12 03:13:30|443.45|441.05|443.66|441.26|443.66|441.26|443.45|441.05|0
1636686830000|2021-11-12 03:13:50|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1636686900000|2021-11-12 03:15:00|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1636686940000|2021-11-12 03:15:40|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1636686950000|2021-11-12 03:15:50|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636686960000|2021-11-12 03:16:00|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1636686970000|2021-11-12 03:16:10|443.66|441.26|443.86|441.46|443.86|441.46|443.66|441.26|0
1636686980000|2021-11-12 03:16:20|443.66|441.26|443.86|441.46|443.86|441.46|443.66|441.26|0
1636687030000|2021-11-12 03:17:10|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636687040000|2021-11-12 03:17:20|443.96|441.56|443.86|441.46|443.96|441.56|443.86|441.46|0
1636687050000|2021-11-12 03:17:30|444.07|441.67|444.07|441.67|444.07|441.67|443.86|441.46|0
1636687060000|2021-11-12 03:17:40|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1636687070000|2021-11-12 03:17:50|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1636687080000|2021-11-12 03:18:00|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1636687100000|2021-11-12 03:18:20|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636687140000|2021-11-12 03:19:00|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1636687150000|2021-11-12 03:19:10|444.28|441.88|444.49|442.09|444.49|442.09|444.28|441.88|0
1636687160000|2021-11-12 03:19:20|444.28|441.88|444.28|441.88|444.49|442.09|444.28|441.88|0
1636687240000|2021-11-12 03:20:40|444.07|441.67|444.28|441.88|444.28|441.88|444.07|441.67|0
1636687260000|2021-11-12 03:21:00|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636687290000|2021-11-12 03:21:30|444.28|441.88|444.28|441.88|444.28|441.88|444.28|441.88|0
1636687300000|2021-11-12 03:21:40|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636687310000|2021-11-12 03:21:50|444.17|441.77|444.28|441.88|444.28|441.88|444.17|441.77|0
1636687340000|2021-11-12 03:22:20|444.07|441.67|444.07|441.67|444.28|441.88|444.07|441.67|0
1636687370000|2021-11-12 03:22:50|443.96|441.56|444.07|441.67|444.07|441.67|443.96|441.56|0
1636687380000|2021-11-12 03:23:00|443.86|441.46|444.07|441.67|444.07|441.67|443.86|441.46|0
1636687430000|2021-11-12 03:23:50|444.28|441.88|444.28|441.88|444.28|441.88|444.28|441.88|0
1636687450000|2021-11-12 03:24:10|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1636687510000|2021-11-12 03:25:10|443.86|441.46|444.07|441.67|444.07|441.67|443.86|441.46|0
1636687520000|2021-11-12 03:25:20|443.96|441.56|444.07|441.67|444.07|441.67|443.96|441.56|0
1636687600000|2021-11-12 03:26:40|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1636687650000|2021-11-12 03:27:30|444.07|441.67|444.07|441.67|444.07|441.67|443.86|441.46|0
1636687690000|2021-11-12 03:28:10|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1636687740000|2021-11-12 03:29:00|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1636687780000|2021-11-12 03:29:40|444.69|442.29|444.69|442.29|444.69|442.29|444.69|442.29|0
1636687790000|2021-11-12 03:29:50|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1636687800000|2021-11-12 03:30:00|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1636687810000|2021-11-12 03:30:10|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1636687900000|2021-11-12 03:31:40|444.69|442.29|444.69|442.29|444.69|442.29|444.69|442.29|0
1636687960000|2021-11-12 03:32:40|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1636687970000|2021-11-12 03:32:50|444.58|442.18|444.69|442.29|444.69|442.29|444.58|442.18|0
1636688000000|2021-11-12 03:33:20|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1636688010000|2021-11-12 03:33:30|444.69|442.29|444.69|442.29|444.69|442.29|444.69|442.29|0
1636688030000|2021-11-12 03:33:50|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1636688040000|2021-11-12 03:34:00|444.69|442.29|444.69|442.29|444.69|442.29|444.69|442.29|0
1636688060000|2021-11-12 03:34:20|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1636688070000|2021-11-12 03:34:30|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1636688080000|2021-11-12 03:34:40|444.99|442.59|445.1|442.7|445.1|442.7|444.89|442.49|0
1636688090000|2021-11-12 03:34:50|445.31|442.91|445.2|442.8|445.31|442.91|445.1|442.7|0
1636688100000|2021-11-12 03:35:00|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1636688110000|2021-11-12 03:35:10|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1636688130000|2021-11-12 03:35:30|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1636688140000|2021-11-12 03:35:40|444.89|442.49|445.1|442.7|445.1|442.7|444.89|442.49|0
1636688160000|2021-11-12 03:36:00|445.31|442.91|445.1|442.7|445.31|442.91|445.1|442.7|0
1636688180000|2021-11-12 03:36:20|445.2|442.8|445.31|442.91|445.31|442.91|445.2|442.8|0
1636688190000|2021-11-12 03:36:30|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1636688200000|2021-11-12 03:36:40|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1636688210000|2021-11-12 03:36:50|445.52|443.12|445.52|443.12|445.52|443.12|445.31|442.91|0
1636688230000|2021-11-12 03:37:10|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1636688270000|2021-11-12 03:37:50|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1636688320000|2021-11-12 03:38:40|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1636688340000|2021-11-12 03:39:00|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1636688350000|2021-11-12 03:39:10|445.31|442.91|445.1|442.7|445.31|442.91|445.1|442.7|0
1636688420000|2021-11-12 03:40:20|444.99|442.59|444.89|442.49|444.99|442.59|444.89|442.49|0
1636688430000|2021-11-12 03:40:30|445.1|442.7|445.1|442.7|445.1|442.7|445.1|442.7|0
1636688450000|2021-11-12 03:40:50|444.99|442.59|445.1|442.7|445.1|442.7|444.99|442.59|0
1636688470000|2021-11-12 03:41:10|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1636688480000|2021-11-12 03:41:20|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1636688490000|2021-11-12 03:41:30|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1636688500000|2021-11-12 03:41:40|444.89|442.49|444.68|442.28|444.89|442.49|444.68|442.28|0
1636688510000|2021-11-12 03:41:50|444.78|442.38|444.89|442.49|444.89|442.49|444.78|442.38|0
1636688520000|2021-11-12 03:42:00|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1636688580000|2021-11-12 03:43:00|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1636688590000|2021-11-12 03:43:10|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1636688630000|2021-11-12 03:43:50|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1636688640000|2021-11-12 03:44:00|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1636688650000|2021-11-12 03:44:10|444.57|442.17|444.57|442.17|444.57|442.17|444.57|442.17|0
1636688660000|2021-11-12 03:44:20|444.68|442.28|444.68|442.28|444.68|442.28|444.47|442.07|0
1636688670000|2021-11-12 03:44:30|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1636688730000|2021-11-12 03:45:30|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1636688740000|2021-11-12 03:45:40|444.47|442.07|444.26|441.86|444.47|442.07|444.26|441.86|0
1636688750000|2021-11-12 03:45:50|444.47|442.07|444.26|441.86|444.47|442.07|444.26|441.86|0
1636688860000|2021-11-12 03:47:40|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636688870000|2021-11-12 03:47:50|444.26|441.86|444.05|441.65|444.26|441.86|444.05|441.65|0
1636688990000|2021-11-12 03:49:50|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1636689000000|2021-11-12 03:50:00|443.85|441.45|444.05|441.65|444.05|441.65|443.85|441.45|0
1636689010000|2021-11-12 03:50:10|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1636689060000|2021-11-12 03:51:00|444.47|442.07|444.26|441.86|444.47|442.07|444.26|441.86|0
1636689070000|2021-11-12 03:51:10|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1636689080000|2021-11-12 03:51:20|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1636689090000|2021-11-12 03:51:30|444.36|441.96|444.47|442.07|444.47|442.07|444.36|441.96|0
1636689100000|2021-11-12 03:51:40|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1636689110000|2021-11-12 03:51:50|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1636689120000|2021-11-12 03:52:00|444.36|441.96|444.47|442.07|444.47|442.07|444.36|441.96|0
1636689150000|2021-11-12 03:52:30|444.26|441.86|444.47|442.07|444.47|442.07|444.26|441.86|0
1636689160000|2021-11-12 03:52:40|444.36|441.96|444.26|441.86|444.36|441.96|444.26|441.86|0
1636689230000|2021-11-12 03:53:50|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636689240000|2021-11-12 03:54:00|443.94|441.54|444.05|441.65|444.05|441.65|443.94|441.54|0
1636689320000|2021-11-12 03:55:20|443.84|441.44|444.05|441.65|444.05|441.65|443.84|441.44|0
1636689380000|2021-11-12 03:56:20|443.94|441.54|444.05|441.65|444.05|441.65|443.94|441.54|0
1636689460000|2021-11-12 03:57:40|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1636689560000|2021-11-12 03:59:20|444.15|441.75|444.05|441.65|444.15|441.75|444.05|441.65|0
1636689570000|2021-11-12 03:59:30|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1636689580000|2021-11-12 03:59:40|443.94|441.54|444.05|441.65|444.05|441.65|443.84|441.44|0
1636689610000|2021-11-12 04:00:10|443.84|441.44|444.26|441.86|444.26|441.86|443.84|441.44|0
1636689630000|2021-11-12 04:00:30|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636689650000|2021-11-12 04:00:50|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1636689660000|2021-11-12 04:01:00|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636689670000|2021-11-12 04:01:10|443.84|441.44|444.05|441.65|444.05|441.65|443.84|441.44|0
1636689760000|2021-11-12 04:02:40|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1636689770000|2021-11-12 04:02:50|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636689790000|2021-11-12 04:03:10|443.94|441.54|443.84|441.44|443.94|441.54|443.84|441.44|0
1636689800000|2021-11-12 04:03:20|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1636689810000|2021-11-12 04:03:30|443.84|441.44|444.05|441.65|444.05|441.65|443.84|441.44|0
1636689870000|2021-11-12 04:04:30|443.84|441.44|444.05|441.65|444.05|441.65|443.84|441.44|0
1636689880000|2021-11-12 04:04:40|443.84|441.44|443.94|441.54|444.04|441.64|443.84|441.44|0
1636689890000|2021-11-12 04:04:50|444.04|441.64|444.04|441.64|444.04|441.64|443.94|441.54|0
1636689900000|2021-11-12 04:05:00|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1636689920000|2021-11-12 04:05:20|444.04|441.64|444.04|441.64|444.04|441.64|444.04|441.64|0
1636690050000|2021-11-12 04:07:30|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1636690090000|2021-11-12 04:08:10|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1636690110000|2021-11-12 04:08:30|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1636690180000|2021-11-12 04:09:40|443.52|441.12|443.21|440.81|443.52|441.12|443.21|440.81|0
1636690200000|2021-11-12 04:10:00|443.31|440.91|443.21|440.81|443.31|440.91|443.21|440.81|0
1636690220000|2021-11-12 04:10:20|443.42|441.02|443.42|441.02|443.42|441.02|443.42|441.02|0
1636690290000|2021-11-12 04:11:30|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1636690300000|2021-11-12 04:11:40|443.42|441.02|443.42|441.02|443.42|441.02|443.42|441.02|0
1636690320000|2021-11-12 04:12:00|443.62|441.22|443.62|441.22|443.62|441.22|443.62|441.22|0
1636690330000|2021-11-12 04:12:10|443.42|441.02|443.42|441.02|443.42|441.02|443.42|441.02|0
1636690360000|2021-11-12 04:12:40|443.62|441.22|443.62|441.22|443.62|441.22|443.62|441.22|0
1636690550000|2021-11-12 04:15:50|443.72|441.32|443.62|441.22|443.72|441.32|443.62|441.22|0
1636690560000|2021-11-12 04:16:00|443.72|441.32|443.83|441.43|443.83|441.43|443.72|441.32|0
1636690570000|2021-11-12 04:16:10|443.62|441.22|443.62|441.22|443.62|441.22|443.62|441.22|0
1636690580000|2021-11-12 04:16:20|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1636690610000|2021-11-12 04:16:50|444.04|441.64|444.04|441.64|444.04|441.64|444.04|441.64|0
1636690630000|2021-11-12 04:17:10|444.14|441.74|444.25|441.85|444.25|441.85|444.04|441.64|0
1636690650000|2021-11-12 04:17:30|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1636690660000|2021-11-12 04:17:40|444.35|441.95|444.45|442.05|444.45|442.05|444.35|441.95|0
1636690670000|2021-11-12 04:17:50|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1636690680000|2021-11-12 04:18:00|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1636690690000|2021-11-12 04:18:10|444.55|442.15|444.66|442.26|444.66|442.26|444.55|442.15|0
1636690720000|2021-11-12 04:18:40|444.87|442.47|444.76|442.36|444.87|442.47|444.76|442.36|0
1636690730000|2021-11-12 04:18:50|444.66|442.26|444.87|442.47|444.87|442.47|444.66|442.26|0
1636690740000|2021-11-12 04:19:00|444.76|442.36|444.87|442.47|444.87|442.47|444.76|442.36|0
1636690760000|2021-11-12 04:19:20|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1636690820000|2021-11-12 04:20:20|444.76|442.36|444.66|442.26|444.76|442.36|444.66|442.26|0
1636690840000|2021-11-12 04:20:40|444.76|442.36|444.66|442.26|444.76|442.36|444.66|442.26|0
1636691170000|2021-11-12 04:26:10|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1636691180000|2021-11-12 04:26:20|444.66|442.26|444.45|442.05|444.66|442.26|444.45|442.05|0
1636691200000|2021-11-12 04:26:40|444.24|441.84|444.45|442.05|444.45|442.05|444.24|441.84|0
1636691230000|2021-11-12 04:27:10|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1636691240000|2021-11-12 04:27:20|444.45|442.05|444.66|442.26|444.66|442.26|444.45|442.05|0
1636691270000|2021-11-12 04:27:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1636691280000|2021-11-12 04:28:00|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1636691370000|2021-11-12 04:29:30|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1636691390000|2021-11-12 04:29:50|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1636691450000|2021-11-12 04:30:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1636691480000|2021-11-12 04:31:20|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1636691490000|2021-11-12 04:31:30|445.17|442.77|445.07|442.67|445.17|442.77|445.07|442.67|0
1636691500000|2021-11-12 04:31:40|445.17|442.77|445.07|442.67|445.17|442.77|445.07|442.67|0
1636691510000|2021-11-12 04:31:50|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1636691530000|2021-11-12 04:32:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1636691540000|2021-11-12 04:32:20|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1636691580000|2021-11-12 04:33:00|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1636691640000|2021-11-12 04:34:00|444.86|442.46|445.07|442.67|445.07|442.67|444.86|442.46|0
1636691650000|2021-11-12 04:34:10|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1636691660000|2021-11-12 04:34:20|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1636691690000|2021-11-12 04:34:50|444.96|442.56|445.07|442.67|445.07|442.67|444.86|442.46|0
1636691700000|2021-11-12 04:35:00|444.86|442.46|444.96|442.56|444.96|442.56|444.86|442.46|0
1636691710000|2021-11-12 04:35:10|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1636691760000|2021-11-12 04:36:00|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1636691770000|2021-11-12 04:36:10|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1636691830000|2021-11-12 04:37:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1636691940000|2021-11-12 04:39:00|444.86|442.46|445.07|442.67|445.07|442.67|444.86|442.46|0
1636692000000|2021-11-12 04:40:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692040000|2021-11-12 04:40:40|445.48|443.08|445.27|442.87|445.48|443.08|445.27|442.87|0
1636692120000|2021-11-12 04:42:00|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1636692140000|2021-11-12 04:42:20|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1636692150000|2021-11-12 04:42:30|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1636692320000|2021-11-12 04:45:20|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1636692330000|2021-11-12 04:45:30|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1636692370000|2021-11-12 04:46:10|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692380000|2021-11-12 04:46:20|445.06|442.66|445.27|442.87|445.27|442.87|445.06|442.66|0
1636692430000|2021-11-12 04:47:10|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636692460000|2021-11-12 04:47:40|444.85|442.45|444.85|442.45|445.06|442.66|444.85|442.45|0
1636692480000|2021-11-12 04:48:00|445.06|442.66|445.27|442.87|445.27|442.87|445.06|442.66|0
1636692490000|2021-11-12 04:48:10|445.16|442.76|445.06|442.66|445.27|442.87|445.06|442.66|0
1636692500000|2021-11-12 04:48:20|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692510000|2021-11-12 04:48:30|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636692520000|2021-11-12 04:48:40|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1636692550000|2021-11-12 04:49:10|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636692560000|2021-11-12 04:49:20|445.27|442.87|445.06|442.66|445.27|442.87|445.06|442.66|0
1636692580000|2021-11-12 04:49:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692600000|2021-11-12 04:50:00|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636692610000|2021-11-12 04:50:10|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692620000|2021-11-12 04:50:20|445.16|442.76|445.06|442.66|445.16|442.76|445.06|442.66|0
1636692630000|2021-11-12 04:50:30|445.16|442.76|445.27|442.87|445.27|442.87|445.16|442.76|0
1636692640000|2021-11-12 04:50:40|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1636692650000|2021-11-12 04:50:50|445.37|442.97|445.27|442.87|445.48|443.08|445.27|442.87|0
1636692660000|2021-11-12 04:51:00|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1636692690000|2021-11-12 04:51:30|445.27|442.87|445.48|443.08|445.48|443.08|445.27|442.87|0
1636692710000|2021-11-12 04:51:50|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1636692720000|2021-11-12 04:52:00|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1636692730000|2021-11-12 04:52:10|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1636692810000|2021-11-12 04:53:30|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1636692870000|2021-11-12 04:54:30|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1636692900000|2021-11-12 04:55:00|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636692910000|2021-11-12 04:55:10|445.26|442.86|445.06|442.66|445.26|442.86|445.06|442.66|0
1636692930000|2021-11-12 04:55:30|444.85|442.45|444.64|442.24|444.85|442.45|444.64|442.24|0
1636692940000|2021-11-12 04:55:40|444.85|442.45|445.06|442.66|445.06|442.66|444.85|442.45|0
1636692960000|2021-11-12 04:56:00|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1636692990000|2021-11-12 04:56:30|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1636693000000|2021-11-12 04:56:40|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1636693010000|2021-11-12 04:56:50|445.06|442.66|444.85|442.45|445.06|442.66|444.85|442.45|0
1636693050000|2021-11-12 04:57:30|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1636693060000|2021-11-12 04:57:40|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1636693080000|2021-11-12 04:58:00|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1636693090000|2021-11-12 04:58:10|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1636693110000|2021-11-12 04:58:30|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1636693130000|2021-11-12 04:58:50|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1636693140000|2021-11-12 04:59:00|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1636693190000|2021-11-12 04:59:50|444.11|441.71|444.22|441.82|444.22|441.82|444.11|441.71|0
1636693200000|2021-11-12 05:00:00|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1636693210000|2021-11-12 05:00:10|444.22|441.82|444.22|441.82|444.22|441.82|444.01|441.61|0
1636693230000|2021-11-12 05:00:30|444.11|441.71|444.64|442.24|444.64|442.24|444.11|441.71|0
1636693240000|2021-11-12 05:00:40|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1636693260000|2021-11-12 05:01:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1636693270000|2021-11-12 05:01:10|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1636693300000|2021-11-12 05:01:40|444.22|441.82|444.01|441.61|444.22|441.82|444.01|441.61|0
1636693310000|2021-11-12 05:01:50|444.22|441.82|444.01|441.61|444.22|441.82|444.01|441.61|0
1636693320000|2021-11-12 05:02:00|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693350000|2021-11-12 05:02:30|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1636693360000|2021-11-12 05:02:40|443.8|441.4|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693390000|2021-11-12 05:03:10|443.8|441.4|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693420000|2021-11-12 05:03:40|443.8|441.4|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693440000|2021-11-12 05:04:00|443.8|441.4|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693450000|2021-11-12 05:04:10|443.9|441.5|444.01|441.61|444.01|441.61|443.9|441.5|0
1636693460000|2021-11-12 05:04:20|443.9|441.5|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693470000|2021-11-12 05:04:30|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693500000|2021-11-12 05:05:00|443.59|441.19|443.39|440.99|443.59|441.19|443.39|440.99|0
1636693510000|2021-11-12 05:05:10|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1636693520000|2021-11-12 05:05:20|443.39|440.99|443.39|440.99|443.39|440.99|443.39|440.99|0
1636693550000|2021-11-12 05:05:50|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636693570000|2021-11-12 05:06:10|443.8|441.4|443.59|441.19|443.8|441.4|443.59|441.19|0
1636693580000|2021-11-12 05:06:20|443.69|441.29|443.8|441.4|443.8|441.4|443.59|441.19|0
1636693610000|2021-11-12 05:06:50|443.59|441.19|443.8|441.4|443.8|441.4|443.59|441.19|0
1636693620000|2021-11-12 05:07:00|443.69|441.29|443.8|441.4|443.8|441.4|443.59|441.19|0
1636693630000|2021-11-12 05:07:10|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636693640000|2021-11-12 05:07:20|443.49|441.09|443.59|441.19|443.59|441.19|443.49|441.09|0
1636693680000|2021-11-12 05:08:00|443.39|440.99|443.59|441.19|443.59|441.19|443.39|440.99|0
1636693700000|2021-11-12 05:08:20|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693710000|2021-11-12 05:08:30|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1636693730000|2021-11-12 05:08:50|444.22|441.82|444.01|441.61|444.22|441.82|444.01|441.61|0
1636693740000|2021-11-12 05:09:00|443.8|441.4|444.01|441.61|444.01|441.61|443.8|441.4|0
1636693750000|2021-11-12 05:09:10|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693770000|2021-11-12 05:09:30|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636693780000|2021-11-12 05:09:40|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693810000|2021-11-12 05:10:10|444.01|441.61|444.01|441.61|444.01|441.61|444.01|441.61|0
1636693870000|2021-11-12 05:11:10|443.9|441.5|443.9|441.5|443.9|441.5|443.9|441.5|0
1636693880000|2021-11-12 05:11:20|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693900000|2021-11-12 05:11:40|443.59|441.19|443.8|441.4|443.8|441.4|443.59|441.19|0
1636693910000|2021-11-12 05:11:50|443.69|441.29|443.59|441.19|443.69|441.29|443.59|441.19|0
1636693920000|2021-11-12 05:12:00|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1636693940000|2021-11-12 05:12:20|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636693950000|2021-11-12 05:12:30|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1636693970000|2021-11-12 05:12:50|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636693990000|2021-11-12 05:13:10|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1636694000000|2021-11-12 05:13:20|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636694080000|2021-11-12 05:14:40|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1636694090000|2021-11-12 05:14:50|443.59|441.19|443.59|441.19|443.59|441.19|443.48|441.08|0
1636694100000|2021-11-12 05:15:00|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1636694110000|2021-11-12 05:15:10|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1636694170000|2021-11-12 05:16:10|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1636694190000|2021-11-12 05:16:30|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636694200000|2021-11-12 05:16:40|442.96|440.56|442.76|440.36|442.96|440.56|442.76|440.36|0
1636694210000|2021-11-12 05:16:50|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1636694220000|2021-11-12 05:17:00|442.76|440.36|442.76|440.36|442.76|440.36|442.76|440.36|0
1636694230000|2021-11-12 05:17:10|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1636694260000|2021-11-12 05:17:40|442.76|440.36|442.76|440.36|442.76|440.36|442.55|440.15|0
1636694280000|2021-11-12 05:18:00|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1636694290000|2021-11-12 05:18:10|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1636694330000|2021-11-12 05:18:50|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1636694340000|2021-11-12 05:19:00|443.17|440.77|443.38|440.98|443.38|440.98|443.17|440.77|0
1636694410000|2021-11-12 05:20:10|443.17|440.77|443.38|440.98|443.38|440.98|443.17|440.77|0
1636694430000|2021-11-12 05:20:30|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636694440000|2021-11-12 05:20:40|443.79|441.39|443.59|441.19|443.79|441.39|443.59|441.19|0
1636694470000|2021-11-12 05:21:10|443.79|441.39|443.59|441.19|443.79|441.39|443.59|441.19|0
1636694480000|2021-11-12 05:21:20|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1636694510000|2021-11-12 05:21:50|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1636694530000|2021-11-12 05:22:10|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1636694550000|2021-11-12 05:22:30|444|441.6|444|441.6|444|441.6|444|441.6|0
1636694570000|2021-11-12 05:22:50|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1636694580000|2021-11-12 05:23:00|444.1|441.7|444.21|441.81|444.21|441.81|444.1|441.7|0
1636694590000|2021-11-12 05:23:10|444|441.6|444.21|441.81|444.21|441.81|444|441.6|0
1636694620000|2021-11-12 05:23:40|444.42|442.02|444.42|442.02|444.42|442.02|444.42|442.02|0
1636694640000|2021-11-12 05:24:00|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1636694660000|2021-11-12 05:24:20|444.1|441.7|444.21|441.81|444.21|441.81|444.1|441.7|0
1636694680000|2021-11-12 05:24:40|444.42|442.02|444.21|441.81|444.42|442.02|444.21|441.81|0
1636694690000|2021-11-12 05:24:50|444.31|441.91|444.42|442.02|444.42|442.02|444.21|441.81|0
1636694710000|2021-11-12 05:25:10|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1636694720000|2021-11-12 05:25:20|444.52|442.12|444.42|442.02|444.52|442.12|444.42|442.02|0
1636694750000|2021-11-12 05:25:50|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636694760000|2021-11-12 05:26:00|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1636694770000|2021-11-12 05:26:10|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636694780000|2021-11-12 05:26:20|444.31|441.91|444.41|442.01|444.41|442.01|444.31|441.91|0
1636694840000|2021-11-12 05:27:20|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1636694880000|2021-11-12 05:28:00|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636694890000|2021-11-12 05:28:10|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1636694900000|2021-11-12 05:28:20|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636694950000|2021-11-12 05:29:10|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1636694970000|2021-11-12 05:29:30|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636694980000|2021-11-12 05:29:40|444.2|441.8|444.2|441.8|444.41|442.01|444.2|441.8|0
1636695010000|2021-11-12 05:30:10|444|441.6|444|441.6|444.2|441.8|444|441.6|0
1636695020000|2021-11-12 05:30:20|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636695050000|2021-11-12 05:30:50|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695070000|2021-11-12 05:31:10|444.51|442.11|444.62|442.22|444.62|442.22|444.51|442.11|0
1636695080000|2021-11-12 05:31:20|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695090000|2021-11-12 05:31:30|444.62|442.22|444.41|442.01|444.62|442.22|444.41|442.01|0
1636695100000|2021-11-12 05:31:40|444.3|441.9|444.3|441.9|444.41|442.01|444.3|441.9|0
1636695110000|2021-11-12 05:31:50|444.2|441.8|444.41|442.01|444.41|442.01|444.2|441.8|0
1636695120000|2021-11-12 05:32:00|444.3|441.9|444.2|441.8|444.3|441.9|444.2|441.8|0
1636695130000|2021-11-12 05:32:10|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695160000|2021-11-12 05:32:40|444.62|442.22|444.51|442.11|444.62|442.22|444.51|442.11|0
1636695170000|2021-11-12 05:32:50|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695200000|2021-11-12 05:33:20|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1636695210000|2021-11-12 05:33:30|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695220000|2021-11-12 05:33:40|444.51|442.11|444.62|442.22|444.62|442.22|444.51|442.11|0
1636695240000|2021-11-12 05:34:00|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1636695250000|2021-11-12 05:34:10|444.51|442.11|444.62|442.22|444.62|442.22|444.41|442.01|0
1636695260000|2021-11-12 05:34:20|444.41|442.01|444.62|442.22|444.62|442.22|444.41|442.01|0
1636695290000|2021-11-12 05:34:50|444.72|442.32|444.83|442.43|444.83|442.43|444.72|442.32|0
1636695320000|2021-11-12 05:35:20|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695330000|2021-11-12 05:35:30|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1636695360000|2021-11-12 05:36:00|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695420000|2021-11-12 05:37:00|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1636695440000|2021-11-12 05:37:20|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695450000|2021-11-12 05:37:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1636695460000|2021-11-12 05:37:40|445.03|442.63|444.82|442.42|445.03|442.63|444.82|442.42|0
1636695490000|2021-11-12 05:38:10|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695500000|2021-11-12 05:38:20|445.13|442.73|445.03|442.63|445.13|442.73|445.03|442.63|0
1636695510000|2021-11-12 05:38:30|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1636695540000|2021-11-12 05:39:00|445.03|442.63|445.24|442.84|445.24|442.84|445.03|442.63|0
1636695600000|2021-11-12 05:40:00|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695630000|2021-11-12 05:40:30|445.24|442.84|445.03|442.63|445.24|442.84|445.03|442.63|0
1636695640000|2021-11-12 05:40:40|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1636695690000|2021-11-12 05:41:30|445.03|442.63|445.24|442.84|445.24|442.84|445.03|442.63|0
1636695710000|2021-11-12 05:41:50|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636695720000|2021-11-12 05:42:00|445.13|442.73|445.03|442.63|445.13|442.73|445.03|442.63|0
1636695730000|2021-11-12 05:42:10|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1636695740000|2021-11-12 05:42:20|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1636695770000|2021-11-12 05:42:50|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1636695780000|2021-11-12 05:43:00|445.34|442.94|445.24|442.84|445.34|442.94|445.24|442.84|0
1636695790000|2021-11-12 05:43:10|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1636695800000|2021-11-12 05:43:20|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1636695820000|2021-11-12 05:43:40|445.45|443.05|445.34|442.94|445.45|443.05|445.34|442.94|0
1636695830000|2021-11-12 05:43:50|445.45|443.05|445.24|442.84|445.45|443.05|445.24|442.84|0
1636695840000|2021-11-12 05:44:00|445.45|443.05|445.24|442.84|445.45|443.05|445.24|442.84|0
1636695860000|2021-11-12 05:44:20|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1636695890000|2021-11-12 05:44:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636695960000|2021-11-12 05:46:00|445.24|442.84|445.24|442.84|445.44|443.04|445.24|442.84|0
1636696020000|2021-11-12 05:47:00|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636696090000|2021-11-12 05:48:10|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636696100000|2021-11-12 05:48:20|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636696110000|2021-11-12 05:48:30|445.13|442.73|445.03|442.63|445.13|442.73|445.03|442.63|0
1636696130000|2021-11-12 05:48:50|444.92|442.52|445.03|442.63|445.03|442.63|444.92|442.52|0
1636696140000|2021-11-12 05:49:00|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1636696190000|2021-11-12 05:49:50|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636696200000|2021-11-12 05:50:00|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1636696210000|2021-11-12 05:50:10|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1636696220000|2021-11-12 05:50:20|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1636696240000|2021-11-12 05:50:40|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1636696270000|2021-11-12 05:51:10|445.02|442.62|445.12|442.72|445.12|442.72|445.02|442.62|0
1636696280000|2021-11-12 05:51:20|445.02|442.62|445.23|442.83|445.23|442.83|445.02|442.62|0
1636696300000|2021-11-12 05:51:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636696310000|2021-11-12 05:51:50|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636696340000|2021-11-12 05:52:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636696370000|2021-11-12 05:52:50|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636696400000|2021-11-12 05:53:20|445.33|442.93|445.23|442.83|445.33|442.93|445.23|442.83|0
1636696450000|2021-11-12 05:54:10|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636696500000|2021-11-12 05:55:00|445.12|442.72|445.23|442.83|445.23|442.83|445.02|442.62|0
1636696570000|2021-11-12 05:56:10|445.44|443.04|445.23|442.83|445.44|443.04|445.23|442.83|0
1636696630000|2021-11-12 05:57:10|445.12|442.72|445.02|442.62|445.12|442.72|445.02|442.62|0
1636696640000|2021-11-12 05:57:20|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636696730000|2021-11-12 05:58:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636696740000|2021-11-12 05:59:00|445.23|442.83|445.23|442.83|445.44|443.04|445.23|442.83|0
1636696760000|2021-11-12 05:59:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1636696770000|2021-11-12 05:59:30|445.65|443.25|445.64|443.24|445.65|443.25|445.64|443.24|0
1636696790000|2021-11-12 05:59:50|445.54|443.14|445.44|443.04|445.54|443.14|445.44|443.04|0
1636696800000|2021-11-12 06:00:00|445.64|443.24|445.64|443.24|445.64|443.24|445.44|443.04|0
1636696810000|2021-11-12 06:00:10|445.44|443.04|445.23|442.83|445.44|443.04|445.23|442.83|0
1636696840000|2021-11-12 06:00:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636696850000|2021-11-12 06:00:50|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636696870000|2021-11-12 06:01:10|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1636696890000|2021-11-12 06:01:30|444.81|442.41|444.6|442.2|444.81|442.41|444.6|442.2|0
1636696900000|2021-11-12 06:01:40|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636696910000|2021-11-12 06:01:50|444.7|442.3|444.7|442.3|444.7|442.3|444.7|442.3|0
1636696920000|2021-11-12 06:02:00|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1636696930000|2021-11-12 06:02:10|444.39|441.99|444.39|441.99|444.39|441.99|444.39|441.99|0
1636696940000|2021-11-12 06:02:20|444.6|442.2|444.6|442.2|444.6|442.2|444.39|441.99|0
1636696960000|2021-11-12 06:02:40|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636696980000|2021-11-12 06:03:00|444.6|442.2|444.81|442.41|444.81|442.41|444.6|442.2|0
1636697000000|2021-11-12 06:03:20|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636697010000|2021-11-12 06:03:30|445.23|442.83|445.02|442.62|445.23|442.83|445.02|442.62|0
1636697030000|2021-11-12 06:03:50|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636697060000|2021-11-12 06:04:20|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1636697100000|2021-11-12 06:05:00|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1636697110000|2021-11-12 06:05:10|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1636697120000|2021-11-12 06:05:20|445.02|442.62|445.12|442.72|445.12|442.72|445.02|442.62|0
1636697130000|2021-11-12 06:05:30|445.23|442.83|445.02|442.62|445.23|442.83|445.02|442.62|0
1636697160000|2021-11-12 06:06:00|445.22|442.82|445.02|442.62|445.22|442.82|445.02|442.62|0
1636697180000|2021-11-12 06:06:20|444.91|442.51|445.02|442.62|445.02|442.62|444.91|442.51|0
1636697190000|2021-11-12 06:06:30|444.81|442.41|445.02|442.62|445.02|442.62|444.81|442.41|0
1636697200000|2021-11-12 06:06:40|444.81|442.41|445.02|442.62|445.02|442.62|444.81|442.41|0
1636697220000|2021-11-12 06:07:00|444.81|442.41|444.91|442.51|444.91|442.51|444.81|442.41|0
1636697230000|2021-11-12 06:07:10|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636697250000|2021-11-12 06:07:30|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636697260000|2021-11-12 06:07:40|444.91|442.51|444.81|442.41|444.91|442.51|444.81|442.41|0
1636697270000|2021-11-12 06:07:50|445.02|442.62|444.81|442.41|445.02|442.62|444.81|442.41|0
1636697280000|2021-11-12 06:08:00|445.02|442.62|444.91|442.51|445.02|442.62|444.91|442.51|0
1636697290000|2021-11-12 06:08:10|444.81|442.41|445.02|442.62|445.02|442.62|444.81|442.41|0
1636697310000|2021-11-12 06:08:30|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636697320000|2021-11-12 06:08:40|445.02|442.62|445.02|442.62|445.02|442.62|445.02|442.62|0
1636697330000|2021-11-12 06:08:50|445.01|442.61|445.22|442.82|445.22|442.82|444.91|442.51|0
1636697350000|2021-11-12 06:09:10|445.01|442.61|445.01|442.61|445.11|442.71|445.01|442.61|0
1636697390000|2021-11-12 06:09:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636697400000|2021-11-12 06:10:00|445.11|442.71|445.01|442.61|445.22|442.82|445.01|442.61|0
1636697410000|2021-11-12 06:10:10|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1636697420000|2021-11-12 06:10:20|445.22|442.82|445.01|442.61|445.22|442.82|445.01|442.61|0
1636697460000|2021-11-12 06:11:00|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1636697470000|2021-11-12 06:11:10|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1636697480000|2021-11-12 06:11:20|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1636697510000|2021-11-12 06:11:50|445.01|442.61|445.22|442.82|445.22|442.82|445.01|442.61|0
1636697520000|2021-11-12 06:12:00|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1636697540000|2021-11-12 06:12:20|445.64|443.24|445.43|443.03|445.64|443.24|445.43|443.03|0
1636697570000|2021-11-12 06:12:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636697590000|2021-11-12 06:13:10|445.01|442.61|445.01|442.61|445.11|442.71|445.01|442.61|0
1636697670000|2021-11-12 06:14:30|444.8|442.4|444.8|442.4|444.9|442.5|444.8|442.4|0
1636697680000|2021-11-12 06:14:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1636697690000|2021-11-12 06:14:50|444.8|442.4|445.01|442.61|445.01|442.61|444.8|442.4|0
1636697700000|2021-11-12 06:15:00|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1636697710000|2021-11-12 06:15:10|444.6|442.2|444.8|442.4|444.8|442.4|444.6|442.2|0
1636697720000|2021-11-12 06:15:20|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1636697840000|2021-11-12 06:17:20|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636697880000|2021-11-12 06:18:00|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1636697920000|2021-11-12 06:18:40|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636697930000|2021-11-12 06:18:50|445.11|442.71|445.01|442.61|445.11|442.71|445.01|442.61|0
1636697940000|2021-11-12 06:19:00|445.11|442.71|445.22|442.82|445.22|442.82|445.01|442.61|0
1636697990000|2021-11-12 06:19:50|445.32|442.92|445.43|443.03|445.43|443.03|445.32|442.92|0
1636698010000|2021-11-12 06:20:10|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1636698060000|2021-11-12 06:21:00|445.32|442.92|445.32|442.92|445.42|443.02|445.32|442.92|0
1636698070000|2021-11-12 06:21:10|445.42|443.02|445.32|442.92|445.42|443.02|445.32|442.92|0
1636698080000|2021-11-12 06:21:20|445.22|442.82|445.42|443.02|445.42|443.02|445.22|442.82|0
1636698090000|2021-11-12 06:21:30|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1636698150000|2021-11-12 06:22:30|445.11|442.71|445.22|442.82|445.22|442.82|445.11|442.71|0
1636698170000|2021-11-12 06:22:50|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1636698180000|2021-11-12 06:23:00|445.32|442.92|445.22|442.82|445.32|442.92|445.22|442.82|0
1636698190000|2021-11-12 06:23:10|445.32|442.92|445.32|442.92|445.42|443.02|445.32|442.92|0
1636698200000|2021-11-12 06:23:20|445.31|442.91|445.31|442.91|445.31|442.91|445.21|442.81|0
1636698210000|2021-11-12 06:23:30|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1636698380000|2021-11-12 06:26:20|445.84|443.44|446.05|443.65|446.05|443.65|445.84|443.44|0
1636698390000|2021-11-12 06:26:30|445.84|443.44|446.05|443.65|446.05|443.65|445.84|443.44|0
1636698400000|2021-11-12 06:26:40|445.84|443.44|446.05|443.65|446.05|443.65|445.84|443.44|0
1636698440000|2021-11-12 06:27:20|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1636698450000|2021-11-12 06:27:30|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1636698500000|2021-11-12 06:28:20|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1636698510000|2021-11-12 06:28:30|446.05|443.65|446.05|443.65|446.05|443.65|446.05|443.65|0
1636698540000|2021-11-12 06:29:00|446.15|443.75|446.04|443.64|446.15|443.75|446.04|443.64|0
1636698550000|2021-11-12 06:29:10|446.25|443.85|446.04|443.64|446.25|443.85|446.04|443.64|0
1636698650000|2021-11-12 06:30:50|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1636698670000|2021-11-12 06:31:10|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1636698730000|2021-11-12 06:32:10|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1636698760000|2021-11-12 06:32:40|446.14|443.74|446.04|443.64|446.14|443.74|446.04|443.64|0
1636698770000|2021-11-12 06:32:50|445.83|443.43|446.04|443.64|446.04|443.64|445.83|443.43|0
1636698780000|2021-11-12 06:33:00|445.93|443.53|446.04|443.64|446.04|443.64|445.83|443.43|0
1636698810000|2021-11-12 06:33:30|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1636698830000|2021-11-12 06:33:50|445.63|443.23|445.63|443.23|445.63|443.23|445.63|443.23|0
1636698850000|2021-11-12 06:34:10|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1636698860000|2021-11-12 06:34:20|445.21|442.81|445|442.6|445.21|442.81|445|442.6|0
1636698870000|2021-11-12 06:34:30|445.21|442.81|445|442.6|445.21|442.81|445|442.6|0
1636698880000|2021-11-12 06:34:40|444.79|442.39|444.79|442.39|444.79|442.39|444.79|442.39|0
1636698960000|2021-11-12 06:36:00|444.58|442.18|444.79|442.39|444.79|442.39|444.58|442.18|0
1636698970000|2021-11-12 06:36:10|444.58|442.18|444.68|442.28|444.79|442.39|444.58|442.18|0
1636698980000|2021-11-12 06:36:20|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1636699000000|2021-11-12 06:36:40|444.37|441.97|444.37|441.97|444.37|441.97|444.37|441.97|0
1636699030000|2021-11-12 06:37:10|444.58|442.18|444.68|442.28|444.68|442.28|444.58|442.18|0
1636699040000|2021-11-12 06:37:20|444.79|442.39|444.58|442.18|444.79|442.39|444.58|442.18|0
1636699060000|2021-11-12 06:37:40|444.37|441.97|444.37|441.97|444.37|441.97|444.37|441.97|0
1636699090000|2021-11-12 06:38:10|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1636699100000|2021-11-12 06:38:20|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1636699120000|2021-11-12 06:38:40|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1636699130000|2021-11-12 06:38:50|444.37|441.97|444.17|441.77|444.37|441.97|444.17|441.77|0
1636699140000|2021-11-12 06:39:00|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1636699160000|2021-11-12 06:39:20|443.75|441.35|443.75|441.35|443.75|441.35|443.75|441.35|0
1636699170000|2021-11-12 06:39:30|443.54|441.14|443.75|441.35|443.75|441.35|443.54|441.14|0
1636699210000|2021-11-12 06:40:10|443.64|441.24|443.54|441.14|443.64|441.24|443.54|441.14|0
1636699220000|2021-11-12 06:40:20|443.43|441.03|443.43|441.03|443.43|441.03|443.43|441.03|0
1636699230000|2021-11-12 06:40:30|443.54|441.14|443.54|441.14|443.54|441.14|443.54|441.14|0
1636699270000|2021-11-12 06:41:10|443.75|441.35|443.75|441.35|443.75|441.35|443.75|441.35|0
1636699290000|2021-11-12 06:41:30|443.54|441.14|443.54|441.14|443.54|441.14|443.54|441.14|0
1636699300000|2021-11-12 06:41:40|443.33|440.93|443.54|441.14|443.54|441.14|443.33|440.93|0
1636699330000|2021-11-12 06:42:10|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1636699340000|2021-11-12 06:42:20|443.54|441.14|443.54|441.14|443.54|441.14|443.54|441.14|0
1636699350000|2021-11-12 06:42:30|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1636699360000|2021-11-12 06:42:40|443.12|440.72|442.92|440.52|443.12|440.72|442.92|440.52|0
1636699410000|2021-11-12 06:43:30|443.12|440.72|443.22|440.82|443.33|440.93|443.12|440.72|0
1636699420000|2021-11-12 06:43:40|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1636699470000|2021-11-12 06:44:30|443.22|440.82|443.12|440.72|443.22|440.82|443.12|440.72|0
1636699480000|2021-11-12 06:44:40|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1636699520000|2021-11-12 06:45:20|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1636699620000|2021-11-12 06:47:00|443.01|440.61|443.12|440.72|443.12|440.72|442.91|440.51|0
1636699650000|2021-11-12 06:47:30|443.01|440.61|443.12|440.72|443.12|440.72|443.01|440.61|0
1636699660000|2021-11-12 06:47:40|443.01|440.61|443.12|440.72|443.12|440.72|443.01|440.61|0
1636699690000|2021-11-12 06:48:10|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1636699720000|2021-11-12 06:48:40|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1636699730000|2021-11-12 06:48:50|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1636699740000|2021-11-12 06:49:00|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1636699780000|2021-11-12 06:49:40|442.91|440.51|442.91|440.51|442.91|440.51|442.91|440.51|0
1636699810000|2021-11-12 06:50:10|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1636699830000|2021-11-12 06:50:30|442.5|440.1|441.87|439.47|442.5|440.1|441.87|439.47|0
1636699850000|2021-11-12 06:50:50|441.66|439.26|441.46|439.06|441.66|439.26|441.46|439.06|0
1636699860000|2021-11-12 06:51:00|441.66|439.26|441.87|439.47|441.87|439.47|441.66|439.26|0
1636699870000|2021-11-12 06:51:10|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1636699900000|2021-11-12 06:51:40|441.46|439.06|441.25|438.85|441.46|439.06|441.25|438.85|0
1636699910000|2021-11-12 06:51:50|441.04|438.64|440.83|438.43|441.04|438.64|440.83|438.43|0
1636699920000|2021-11-12 06:52:00|441.04|438.64|441.04|438.64|441.04|438.64|441.04|438.64|0
1636699930000|2021-11-12 06:52:10|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1636699940000|2021-11-12 06:52:20|441.25|438.85|441.46|439.06|441.46|439.06|441.25|438.85|0
1636699950000|2021-11-12 06:52:30|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1636699960000|2021-11-12 06:52:40|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1636699980000|2021-11-12 06:53:00|441.66|439.26|441.87|439.47|441.87|439.47|441.66|439.26|0
1636700000000|2021-11-12 06:53:20|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1636700050000|2021-11-12 06:54:10|441.87|439.47|442.08|439.68|442.08|439.68|441.87|439.47|0
1636700060000|2021-11-12 06:54:20|441.97|439.57|441.87|439.47|441.97|439.57|441.87|439.47|0
1636700070000|2021-11-12 06:54:30|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1636700100000|2021-11-12 06:55:00|442.29|439.89|442.08|439.68|442.29|439.89|442.08|439.68|0
1636700120000|2021-11-12 06:55:20|441.97|439.57|442.08|439.68|442.08|439.68|441.97|439.57|0
1636700130000|2021-11-12 06:55:30|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636700140000|2021-11-12 06:55:40|441.76|439.36|441.66|439.26|441.76|439.36|441.66|439.26|0
1636700170000|2021-11-12 06:56:10|441.55|439.15|441.66|439.26|441.66|439.26|441.55|439.15|0
1636700220000|2021-11-12 06:57:00|441.55|439.15|441.45|439.05|441.55|439.15|441.45|439.05|0
1636700240000|2021-11-12 06:57:20|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1636700270000|2021-11-12 06:57:50|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1636700280000|2021-11-12 06:58:00|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1636700300000|2021-11-12 06:58:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636700340000|2021-11-12 06:59:00|441.76|439.36|441.66|439.26|441.76|439.36|441.66|439.26|0
1636700360000|2021-11-12 06:59:20|441.55|439.15|441.45|439.05|441.55|439.15|441.45|439.05|0
1636700370000|2021-11-12 06:59:30|441.55|439.15|441.66|439.26|441.66|439.26|441.55|439.15|0
1636700380000|2021-11-12 06:59:40|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1636700400000|2021-11-12 07:00:00|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1636700410000|2021-11-12 07:00:10|441.55|439.15|441.45|439.05|441.66|439.26|441.45|439.05|0
1636700440000|2021-11-12 07:00:40|441.66|439.26|441.45|439.05|441.66|439.26|441.45|439.05|0
1636700470000|2021-11-12 07:01:10|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636700480000|2021-11-12 07:01:20|441.97|439.57|442.28|439.88|442.28|439.88|441.97|439.57|0
1636700490000|2021-11-12 07:01:30|442.07|439.67|442.28|439.88|442.28|439.88|442.07|439.67|0
1636700500000|2021-11-12 07:01:40|442.17|439.77|442.28|439.88|442.28|439.88|442.17|439.77|0
1636700520000|2021-11-12 07:02:00|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1636700540000|2021-11-12 07:02:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1636700580000|2021-11-12 07:03:00|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1636700590000|2021-11-12 07:03:10|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1636700640000|2021-11-12 07:04:00|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1636700650000|2021-11-12 07:04:10|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1636700680000|2021-11-12 07:04:40|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1636700690000|2021-11-12 07:04:50|441.86|439.46|441.76|439.36|441.86|439.46|441.76|439.36|0
1636700700000|2021-11-12 07:05:00|441.66|439.26|441.45|439.05|441.66|439.26|441.24|438.84|0
1636700720000|2021-11-12 07:05:20|441.24|438.84|441.45|439.05|441.45|439.05|441.24|438.84|0
1636700730000|2021-11-12 07:05:30|441.66|439.26|441.66|439.26|441.66|439.26|441.45|439.05|0
1636700780000|2021-11-12 07:06:20|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1636700790000|2021-11-12 07:06:30|441.34|438.94|441.45|439.05|441.45|439.05|441.34|438.94|0
1636700800000|2021-11-12 07:06:40|441.24|438.84|441.45|439.05|441.45|439.05|441.24|438.84|0
1636700810000|2021-11-12 07:06:50|441.34|438.94|441.45|439.05|441.45|439.05|441.34|438.94|0
1636700820000|2021-11-12 07:07:00|441.34|438.94|441.03|438.63|441.34|438.94|441.03|438.63|0
1636700830000|2021-11-12 07:07:10|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1636700840000|2021-11-12 07:07:20|440.92|438.52|441.03|438.63|441.03|438.63|440.92|438.52|0
1636700850000|2021-11-12 07:07:30|441.13|438.73|441.03|438.63|441.13|438.73|441.03|438.63|0
1636700860000|2021-11-12 07:07:40|441.24|438.84|441.24|438.84|441.24|438.84|441.13|438.73|0
1636700880000|2021-11-12 07:08:00|441.34|438.94|441.13|438.73|441.34|438.94|441.03|438.63|0
1636700890000|2021-11-12 07:08:10|441.03|438.63|441.24|438.84|441.24|438.84|441.03|438.63|0
1636700980000|2021-11-12 07:09:40|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1636701010000|2021-11-12 07:10:10|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1636701020000|2021-11-12 07:10:20|441.45|439.05|441.24|438.84|441.45|439.05|441.24|438.84|0
1636701050000|2021-11-12 07:10:50|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1636701090000|2021-11-12 07:11:30|441.24|438.84|441.45|439.05|441.45|439.05|441.24|438.84|0
1636701100000|2021-11-12 07:11:40|441.44|439.04|441.65|439.25|441.65|439.25|441.44|439.04|0
1636701120000|2021-11-12 07:12:00|441.75|439.35|442.07|439.67|442.07|439.67|441.65|439.25|0
1636701130000|2021-11-12 07:12:10|441.86|439.46|441.86|439.46|441.96|439.56|441.86|439.46|0
1636701140000|2021-11-12 07:12:20|441.96|439.56|441.86|439.46|441.96|439.56|441.86|439.46|0
1636701160000|2021-11-12 07:12:40|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1636701170000|2021-11-12 07:12:50|442.07|439.67|441.86|439.46|442.07|439.67|441.86|439.46|0
1636701190000|2021-11-12 07:13:10|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1636701200000|2021-11-12 07:13:20|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1636701210000|2021-11-12 07:13:30|442.17|439.77|442.07|439.67|442.27|439.87|442.07|439.67|0
1636701220000|2021-11-12 07:13:40|442.17|439.77|442.27|439.87|442.27|439.87|442.17|439.77|0
1636701250000|2021-11-12 07:14:10|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1636701270000|2021-11-12 07:14:30|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1636701280000|2021-11-12 07:14:40|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1636701310000|2021-11-12 07:15:10|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1636701320000|2021-11-12 07:15:20|442.48|440.08|442.69|440.29|442.69|440.29|442.48|440.08|0
1636701340000|2021-11-12 07:15:40|442.9|440.5|442.9|440.5|442.9|440.5|442.9|440.5|0
1636701350000|2021-11-12 07:15:50|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1636701360000|2021-11-12 07:16:00|442.9|440.5|442.9|440.5|443.1|440.7|442.9|440.5|0
1636701370000|2021-11-12 07:16:10|443.1|440.7|442.9|440.5|443.1|440.7|442.9|440.5|0
1636701410000|2021-11-12 07:16:50|443|440.6|443.1|440.7|443.1|440.7|442.9|440.5|0
1636701430000|2021-11-12 07:17:10|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1636701460000|2021-11-12 07:17:40|443.1|440.7|443.31|440.91|443.31|440.91|443.1|440.7|0
1636701480000|2021-11-12 07:18:00|443.1|440.7|442.9|440.5|443.1|440.7|442.9|440.5|0
1636701490000|2021-11-12 07:18:10|443.1|440.7|443.1|440.7|443.1|440.7|443.1|440.7|0
1636701500000|2021-11-12 07:18:20|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1636701510000|2021-11-12 07:18:30|443.52|441.12|443.52|441.12|443.52|441.12|443.31|440.91|0
1636701530000|2021-11-12 07:18:50|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1636701540000|2021-11-12 07:19:00|443.93|441.53|443.93|441.53|443.93|441.53|443.73|441.33|0
1636701550000|2021-11-12 07:19:10|444.14|441.74|444.14|441.74|444.35|441.95|444.14|441.74|0
1636701590000|2021-11-12 07:19:50|444.35|441.95|444.35|441.95|444.35|441.95|444.35|441.95|0
1636701600000|2021-11-12 07:20:00|444.14|441.74|443.93|441.53|444.14|441.74|443.93|441.53|0
1636701610000|2021-11-12 07:20:10|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1636701620000|2021-11-12 07:20:20|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1636701630000|2021-11-12 07:20:30|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1636701640000|2021-11-12 07:20:40|443.52|441.12|443.52|441.12|443.62|441.22|443.52|441.12|0
1636701660000|2021-11-12 07:21:00|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1636701680000|2021-11-12 07:21:20|443.2|440.8|443.1|440.7|443.2|440.8|443.1|440.7|0
1636701690000|2021-11-12 07:21:30|443.31|440.91|443.52|441.12|443.52|441.12|443.31|440.91|0
1636701700000|2021-11-12 07:21:40|443.31|440.91|443.52|441.12|443.52|441.12|443.31|440.91|0
1636701710000|2021-11-12 07:21:50|443.31|440.91|443.31|440.91|443.41|441.01|443.31|440.91|0
1636701740000|2021-11-12 07:22:20|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1636701750000|2021-11-12 07:22:30|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1636701770000|2021-11-12 07:22:50|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1636701780000|2021-11-12 07:23:00|443.72|441.32|443.72|441.32|443.72|441.32|443.52|441.12|0
1636701810000|2021-11-12 07:23:30|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636701820000|2021-11-12 07:23:40|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636701830000|2021-11-12 07:23:50|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636701840000|2021-11-12 07:24:00|444.14|441.74|444.03|441.63|444.14|441.74|444.03|441.63|0
1636701850000|2021-11-12 07:24:10|444.14|441.74|443.93|441.53|444.14|441.74|443.93|441.53|0
1636701860000|2021-11-12 07:24:20|444.14|441.74|443.93|441.53|444.14|441.74|443.93|441.53|0
1636701870000|2021-11-12 07:24:30|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636701880000|2021-11-12 07:24:40|443.62|441.22|443.72|441.32|443.72|441.32|443.62|441.22|0
1636701910000|2021-11-12 07:25:10|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636701930000|2021-11-12 07:25:30|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636701960000|2021-11-12 07:26:00|443.93|441.53|443.72|441.32|443.93|441.53|443.72|441.32|0
1636701980000|2021-11-12 07:26:20|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636701990000|2021-11-12 07:26:30|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702000000|2021-11-12 07:26:40|443.51|441.11|443.93|441.53|443.93|441.53|443.51|441.11|0
1636702040000|2021-11-12 07:27:20|444.14|441.74|443.93|441.53|444.14|441.74|443.93|441.53|0
1636702050000|2021-11-12 07:27:30|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1636702060000|2021-11-12 07:27:40|443.93|441.53|444.14|441.74|444.14|441.74|443.93|441.53|0
1636702080000|2021-11-12 07:28:00|443.93|441.53|443.72|441.32|443.93|441.53|443.72|441.32|0
1636702090000|2021-11-12 07:28:10|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1636702110000|2021-11-12 07:28:30|443.72|441.32|443.51|441.11|443.72|441.32|443.51|441.11|0
1636702140000|2021-11-12 07:29:00|443.72|441.32|443.51|441.11|443.72|441.32|443.51|441.11|0
1636702150000|2021-11-12 07:29:10|443.61|441.21|443.51|441.11|443.61|441.21|443.51|441.11|0
1636702190000|2021-11-12 07:29:50|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702200000|2021-11-12 07:30:00|443.3|440.9|443.3|440.9|443.3|440.9|443.3|440.9|0
1636702220000|2021-11-12 07:30:20|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702240000|2021-11-12 07:30:40|443.51|441.11|443.51|441.11|443.72|441.32|443.51|441.11|0
1636702250000|2021-11-12 07:30:50|443.3|440.9|443.51|441.11|443.51|441.11|443.3|440.9|0
1636702270000|2021-11-12 07:31:10|443.3|440.9|443.51|441.11|443.51|441.11|443.3|440.9|0
1636702280000|2021-11-12 07:31:20|443.3|440.9|443.51|441.11|443.51|441.11|443.3|440.9|0
1636702290000|2021-11-12 07:31:30|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702300000|2021-11-12 07:31:40|443.93|441.53|443.72|441.32|443.93|441.53|443.72|441.32|0
1636702310000|2021-11-12 07:31:50|443.93|441.53|444.14|441.74|444.14|441.74|443.93|441.53|0
1636702320000|2021-11-12 07:32:00|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636702340000|2021-11-12 07:32:20|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702350000|2021-11-12 07:32:30|443.93|441.53|444.03|441.63|444.03|441.63|443.93|441.53|0
1636702360000|2021-11-12 07:32:40|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636702370000|2021-11-12 07:32:50|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1636702380000|2021-11-12 07:33:00|443.93|441.53|443.51|441.11|443.93|441.53|443.51|441.11|0
1636702390000|2021-11-12 07:33:10|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702410000|2021-11-12 07:33:30|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1636702420000|2021-11-12 07:33:40|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1636702470000|2021-11-12 07:34:30|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1636702490000|2021-11-12 07:34:50|443.4|441|443.09|440.69|443.4|441|443.09|440.69|0
1636702500000|2021-11-12 07:35:00|443.51|441.11|443.3|440.9|443.51|441.11|443.3|440.9|0
1636702510000|2021-11-12 07:35:10|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1636702520000|2021-11-12 07:35:20|442.89|440.49|443.09|440.69|443.09|440.69|442.89|440.49|0
1636702530000|2021-11-12 07:35:30|443.3|440.9|443.09|440.69|443.3|440.9|443.09|440.69|0
1636702540000|2021-11-12 07:35:40|442.89|440.49|443.09|440.69|443.09|440.69|442.89|440.49|0
1636702550000|2021-11-12 07:35:50|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1636702580000|2021-11-12 07:36:20|442.68|440.28|442.89|440.49|442.89|440.49|442.68|440.28|0
1636702590000|2021-11-12 07:36:30|442.88|440.48|443.09|440.69|443.09|440.69|442.88|440.48|0
1636702600000|2021-11-12 07:36:40|442.88|440.48|443.09|440.69|443.09|440.69|442.88|440.48|0
1636702620000|2021-11-12 07:37:00|443.3|440.9|443.09|440.69|443.3|440.9|443.09|440.69|0
1636702630000|2021-11-12 07:37:10|443.3|440.9|443.09|440.69|443.3|440.9|443.09|440.69|0
1636702650000|2021-11-12 07:37:30|442.88|440.48|442.98|440.58|442.98|440.58|442.88|440.48|0
1636702660000|2021-11-12 07:37:40|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636702670000|2021-11-12 07:37:50|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1636702680000|2021-11-12 07:38:00|442.88|440.48|443.09|440.69|443.09|440.69|442.88|440.48|0
1636702710000|2021-11-12 07:38:30|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636702720000|2021-11-12 07:38:40|442.68|440.28|442.68|440.28|442.68|440.28|442.47|440.07|0
1636702730000|2021-11-12 07:38:50|442.47|440.07|442.68|440.28|442.68|440.28|442.47|440.07|0
1636702740000|2021-11-12 07:39:00|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1636702750000|2021-11-12 07:39:10|442.68|440.28|442.68|440.28|442.68|440.28|442.47|440.07|0
1636702780000|2021-11-12 07:39:40|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1636702800000|2021-11-12 07:40:00|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1636702810000|2021-11-12 07:40:10|442.47|440.07|442.68|440.28|442.68|440.28|442.47|440.07|0
1636702820000|2021-11-12 07:40:20|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636702840000|2021-11-12 07:40:40|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636702860000|2021-11-12 07:41:00|442.67|440.27|442.88|440.48|442.88|440.48|442.67|440.27|0
1636702870000|2021-11-12 07:41:10|442.77|440.37|442.88|440.48|442.88|440.48|442.77|440.37|0
1636702880000|2021-11-12 07:41:20|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636702900000|2021-11-12 07:41:40|442.77|440.37|442.67|440.27|442.77|440.37|442.67|440.27|0
1636702910000|2021-11-12 07:41:50|442.88|440.48|442.88|440.48|442.88|440.48|442.77|440.37|0
1636702920000|2021-11-12 07:42:00|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636702930000|2021-11-12 07:42:10|442.77|440.37|442.77|440.37|442.77|440.37|442.77|440.37|0
1636702940000|2021-11-12 07:42:20|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636702950000|2021-11-12 07:42:30|442.77|440.37|442.88|440.48|442.88|440.48|442.77|440.37|0
1636702970000|2021-11-12 07:42:50|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636702990000|2021-11-12 07:43:10|442.77|440.37|442.88|440.48|442.88|440.48|442.77|440.37|0
1636703000000|2021-11-12 07:43:20|443.09|440.69|442.88|440.48|443.09|440.69|442.88|440.48|0
1636703090000|2021-11-12 07:44:50|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1636703100000|2021-11-12 07:45:00|443.19|440.79|443.09|440.69|443.19|440.79|443.09|440.69|0
1636703140000|2021-11-12 07:45:40|442.88|440.48|442.67|440.27|442.88|440.48|442.67|440.27|0
1636703150000|2021-11-12 07:45:50|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1636703170000|2021-11-12 07:46:10|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636703180000|2021-11-12 07:46:20|442.88|440.48|442.67|440.27|442.88|440.48|442.67|440.27|0
1636703190000|2021-11-12 07:46:30|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636703200000|2021-11-12 07:46:40|442.77|440.37|442.67|440.27|442.77|440.37|442.67|440.27|0
1636703210000|2021-11-12 07:46:50|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1636703220000|2021-11-12 07:47:00|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636703240000|2021-11-12 07:47:20|442.88|440.48|442.67|440.27|442.88|440.48|442.67|440.27|0
1636703250000|2021-11-12 07:47:30|442.77|440.37|442.77|440.37|442.77|440.37|442.77|440.37|0
1636703260000|2021-11-12 07:47:40|442.88|440.48|442.67|440.27|442.88|440.48|442.67|440.27|0
1636703270000|2021-11-12 07:47:50|442.77|440.37|442.88|440.48|442.88|440.48|442.77|440.37|0
1636703300000|2021-11-12 07:48:20|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1636703310000|2021-11-12 07:48:30|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1636703320000|2021-11-12 07:48:40|442.25|439.85|442.46|440.06|442.46|440.06|442.25|439.85|0
1636703350000|2021-11-12 07:49:10|442.25|439.85|442.46|440.06|442.46|440.06|442.25|439.85|0
1636703360000|2021-11-12 07:49:20|442.25|439.85|442.46|440.06|442.46|440.06|442.25|439.85|0
1636703390000|2021-11-12 07:49:50|442.35|439.95|442.25|439.85|442.35|439.95|442.25|439.85|0
1636703410000|2021-11-12 07:50:10|442.15|439.75|442.05|439.65|442.15|439.75|442.05|439.65|0
1636703420000|2021-11-12 07:50:20|442.25|439.85|442.05|439.65|442.25|439.85|442.05|439.65|0
1636703450000|2021-11-12 07:50:50|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1636703460000|2021-11-12 07:51:00|442.05|439.65|441.84|439.44|442.05|439.65|441.84|439.44|0
1636703470000|2021-11-12 07:51:10|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1636703500000|2021-11-12 07:51:40|441.42|439.02|441.42|439.02|441.63|439.23|441.42|439.02|0
1636703540000|2021-11-12 07:52:20|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1636703550000|2021-11-12 07:52:30|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1636703560000|2021-11-12 07:52:40|441.11|438.71|441.21|438.81|441.21|438.81|441.11|438.71|0
1636703570000|2021-11-12 07:52:50|441.42|439.02|441.42|439.02|441.42|439.02|441.42|439.02|0
1636703580000|2021-11-12 07:53:00|441.31|438.91|441.21|438.81|441.31|438.91|441.21|438.81|0
1636703600000|2021-11-12 07:53:20|441.11|438.71|441.21|438.81|441.21|438.81|441.11|438.71|0
1636703620000|2021-11-12 07:53:40|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1636703630000|2021-11-12 07:53:50|440.9|438.5|440.8|438.4|440.9|438.5|440.8|438.4|0
1636703640000|2021-11-12 07:54:00|441.01|438.61|440.8|438.4|441.01|438.61|440.8|438.4|0
1636703690000|2021-11-12 07:54:50|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1636703700000|2021-11-12 07:55:00|441|438.6|441|438.6|441|438.6|441|438.6|0
1636703750000|2021-11-12 07:55:50|441.1|438.7|441|438.6|441.1|438.7|441|438.6|0
1636703760000|2021-11-12 07:56:00|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1636703770000|2021-11-12 07:56:10|441|438.6|441|438.6|441.21|438.81|441|438.6|0
1636703780000|2021-11-12 07:56:20|440.8|438.4|440.8|438.4|440.8|438.4|440.8|438.4|0
1636703800000|2021-11-12 07:56:40|440.69|438.29|440.59|438.19|440.8|438.4|440.59|438.19|0
1636703810000|2021-11-12 07:56:50|440.8|438.4|440.59|438.19|440.8|438.4|440.59|438.19|0
1636703820000|2021-11-12 07:57:00|440.38|437.98|440.59|438.19|440.69|438.29|440.38|437.98|0
1636703830000|2021-11-12 07:57:10|440.69|438.29|440.59|438.19|440.69|438.29|440.59|438.19|0
1636703860000|2021-11-12 07:57:40|440.8|438.4|440.8|438.4|440.8|438.4|440.59|438.19|0
1636703870000|2021-11-12 07:57:50|440.59|438.19|440.8|438.4|440.8|438.4|440.59|438.19|0
1636703880000|2021-11-12 07:58:00|440.59|438.19|440.59|438.19|440.59|438.19|440.59|438.19|0
1636703890000|2021-11-12 07:58:10|440.8|438.4|440.8|438.4|440.8|438.4|440.8|438.4|0
1636703900000|2021-11-12 07:58:20|440.69|438.29|440.8|438.4|440.8|438.4|440.69|438.29|0
1636703930000|2021-11-12 07:58:50|441|438.6|441|438.6|441|438.6|440.8|438.4|0
1636703940000|2021-11-12 07:59:00|440.8|438.4|441.21|438.81|441.21|438.81|440.8|438.4|0
1636703960000|2021-11-12 07:59:20|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1636703970000|2021-11-12 07:59:30|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1636703980000|2021-11-12 07:59:40|441.42|439.02|441.63|439.23|441.63|439.23|441.42|439.02|0
1636703990000|2021-11-12 07:59:50|441.83|439.43|442.04|439.64|442.04|439.64|441.83|439.43|0
1636704000000|2021-11-12 08:00:00|441.83|439.43|441.83|439.43|442.04|439.64|441.83|439.43|0
1636704010000|2021-11-12 08:00:10|442.04|439.64|441.83|439.43|442.04|439.64|441.83|439.43|0
1636704020000|2021-11-12 08:00:20|441.62|439.22|442.25|439.85|442.25|439.85|441.62|439.22|0
1636704030000|2021-11-12 08:00:30|442.46|440.06|442.46|440.06|442.46|440.06|442.25|439.85|0
1636704050000|2021-11-12 08:00:50|442.87|440.47|442.36|439.96|442.87|440.47|442.36|439.96|0
1636704060000|2021-11-12 08:01:00|442.57|440.17|442.36|439.96|442.57|440.17|442.36|439.96|0
1636704070000|2021-11-12 08:01:10|442.57|440.17|442.78|440.38|442.78|440.38|442.57|440.17|0
1636704080000|2021-11-12 08:01:20|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1636704090000|2021-11-12 08:01:30|442.78|440.38|442.99|440.59|442.99|440.59|442.78|440.38|0
1636704100000|2021-11-12 08:01:40|443.2|440.8|443.61|441.21|443.61|441.21|443.2|440.8|0
1636704110000|2021-11-12 08:01:50|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1636704120000|2021-11-12 08:02:00|443.61|441.21|443.2|440.8|443.61|441.21|443.2|440.8|0
1636704130000|2021-11-12 08:02:10|442.99|440.59|443.4|441|443.4|441|442.99|440.59|0
1636704140000|2021-11-12 08:02:20|443.2|440.8|442.99|440.59|443.2|440.8|442.99|440.59|0
1636704150000|2021-11-12 08:02:30|442.78|440.38|442.57|440.17|442.78|440.38|442.57|440.17|0
1636704160000|2021-11-12 08:02:40|442.78|440.38|442.78|440.38|443.19|440.79|442.78|440.38|0
1636704170000|2021-11-12 08:02:50|442.99|440.59|442.78|440.38|442.99|440.59|442.78|440.38|0
1636704180000|2021-11-12 08:03:00|442.99|440.59|442.78|440.38|442.99|440.59|442.78|440.38|0
1636704190000|2021-11-12 08:03:10|443.19|440.79|442.99|440.59|443.19|440.79|442.99|440.59|0
1636704200000|2021-11-12 08:03:20|442.78|440.38|442.88|440.48|442.88|440.48|442.78|440.38|0
1636704210000|2021-11-12 08:03:30|442.78|440.38|443.09|440.69|443.09|440.69|442.78|440.38|0
1636704220000|2021-11-12 08:03:40|443.4|441|443.19|440.79|443.4|441|443.19|440.79|0
1636704240000|2021-11-12 08:04:00|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1636704250000|2021-11-12 08:04:10|443.19|440.79|443.29|440.89|443.29|440.89|443.19|440.79|0
1636704260000|2021-11-12 08:04:20|443.5|441.1|443.61|441.21|443.82|441.42|443.5|441.1|0
1636704270000|2021-11-12 08:04:30|443.4|441|443.61|441.21|443.61|441.21|443.4|441|0
1636704280000|2021-11-12 08:04:40|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1636704290000|2021-11-12 08:04:50|444.03|441.63|444.03|441.63|444.03|441.63|443.82|441.42|0
1636704300000|2021-11-12 08:05:00|444.04|442.04|444.04|442.04|444.04|442.04|444.04|442.04|0
1636704310000|2021-11-12 08:05:10|444.66|442.66|444.87|442.87|444.87|442.87|444.66|442.66|0
1636704320000|2021-11-12 08:05:20|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1636704330000|2021-11-12 08:05:30|444.87|442.87|445.08|443.08|445.08|443.08|444.87|442.87|0
1636704340000|2021-11-12 08:05:40|444.87|442.87|444.24|442.24|444.87|442.87|444.24|442.24|0
1636704350000|2021-11-12 08:05:50|444.45|442.45|445.08|443.08|445.08|443.08|444.45|442.45|0
1636704360000|2021-11-12 08:06:00|444.87|442.87|444.66|442.66|444.87|442.87|444.66|442.66|0
1636704370000|2021-11-12 08:06:10|444.87|442.87|444.66|442.66|444.87|442.87|444.66|442.66|0
1636704380000|2021-11-12 08:06:20|444.55|442.55|444.66|442.66|444.66|442.66|444.55|442.55|0
1636704390000|2021-11-12 08:06:30|444.45|442.45|444.45|442.45|444.66|442.66|444.45|442.45|0
1636704400000|2021-11-12 08:06:40|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1636704410000|2021-11-12 08:06:50|444.45|442.45|444.45|442.45|444.55|442.55|444.45|442.45|0
1636704420000|2021-11-12 08:07:00|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636704430000|2021-11-12 08:07:10|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1636704450000|2021-11-12 08:07:30|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636704460000|2021-11-12 08:07:40|444.03|442.03|444.45|442.45|444.45|442.45|444.03|442.03|0
1636704470000|2021-11-12 08:07:50|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636704490000|2021-11-12 08:08:10|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636704500000|2021-11-12 08:08:20|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636704510000|2021-11-12 08:08:30|444.03|442.03|443.93|441.93|444.03|442.03|443.83|441.83|0
1636704520000|2021-11-12 08:08:40|443.83|441.83|443.62|441.62|443.83|441.83|443.62|441.62|0
1636704530000|2021-11-12 08:08:50|443.83|441.83|443.62|441.62|443.83|441.83|443.62|441.62|0
1636704540000|2021-11-12 08:09:00|443.83|441.83|444.24|442.24|444.24|442.24|443.83|441.83|0
1636704550000|2021-11-12 08:09:10|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636704560000|2021-11-12 08:09:20|443.83|441.83|443.41|441.41|443.83|441.83|443.41|441.41|0
1636704570000|2021-11-12 08:09:30|443.62|441.62|443.62|441.62|443.62|441.62|443.51|441.51|0
1636704580000|2021-11-12 08:09:40|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636704590000|2021-11-12 08:09:50|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636704600000|2021-11-12 08:10:00|444.03|442.03|444.03|442.03|444.24|442.24|444.03|442.03|0
1636704610000|2021-11-12 08:10:10|444.24|442.24|444.24|442.24|444.45|442.45|444.24|442.24|0
1636704620000|2021-11-12 08:10:20|444.45|442.45|444.24|442.24|444.45|442.45|444.24|442.24|0
1636704630000|2021-11-12 08:10:30|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636704640000|2021-11-12 08:10:40|444.24|442.24|444.03|442.03|444.24|442.24|444.03|442.03|0
1636704650000|2021-11-12 08:10:50|444.24|442.24|444.24|442.24|444.45|442.45|444.24|442.24|0
1636704660000|2021-11-12 08:11:00|444.03|442.03|444.24|442.24|444.24|442.24|444.03|442.03|0
1636704680000|2021-11-12 08:11:20|444.45|442.45|444.66|442.66|444.66|442.66|444.45|442.45|0
1636704690000|2021-11-12 08:11:30|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1636704700000|2021-11-12 08:11:40|445.08|443.08|445.08|443.08|445.08|443.08|445.08|443.08|0
1636704710000|2021-11-12 08:11:50|444.87|442.87|444.87|442.87|444.87|442.87|444.87|442.87|0
1636704720000|2021-11-12 08:12:00|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1636704730000|2021-11-12 08:12:10|444.45|442.45|444.45|442.45|444.66|442.66|444.45|442.45|0
1636704740000|2021-11-12 08:12:20|444.66|442.66|444.87|442.87|444.87|442.87|444.66|442.66|0
1636704750000|2021-11-12 08:12:30|444.66|442.66|444.66|442.66|444.87|442.87|444.66|442.66|0
1636704760000|2021-11-12 08:12:40|444.45|442.45|444.45|442.45|444.45|442.45|444.24|442.24|0
1636704770000|2021-11-12 08:12:50|444.24|442.24|444.24|442.24|444.45|442.45|444.24|442.24|0
1636704780000|2021-11-12 08:13:00|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636704790000|2021-11-12 08:13:10|443.82|441.82|444.03|442.03|444.03|442.03|443.82|441.82|0
1636704800000|2021-11-12 08:13:20|443.92|441.92|443.82|441.82|443.92|441.92|443.82|441.82|0
1636704810000|2021-11-12 08:13:30|443.61|441.61|443.41|441.41|443.82|441.82|443.41|441.41|0
1636704820000|2021-11-12 08:13:40|443.51|441.51|443.61|441.61|443.61|441.61|443.51|441.51|0
1636704830000|2021-11-12 08:13:50|443.41|441.41|443.2|441.2|443.41|441.41|443.2|441.2|0
1636704840000|2021-11-12 08:14:00|443.41|441.41|443.41|441.41|443.41|441.41|443.3|441.3|0
1636704850000|2021-11-12 08:14:10|443.2|441.2|443.2|441.2|443.41|441.41|443.2|441.2|0
1636704870000|2021-11-12 08:14:30|443.41|441.41|443.3|441.3|443.41|441.41|443.2|441.2|0
1636704880000|2021-11-12 08:14:40|443.41|441.41|443.4|441.4|443.41|441.41|443.4|441.4|0
1636704890000|2021-11-12 08:14:50|442.99|440.99|442.57|440.57|442.99|440.99|442.57|440.57|0
1636704900000|2021-11-12 08:15:00|442.36|440.36|442.36|440.36|442.36|440.36|442.15|440.15|0
1636704910000|2021-11-12 08:15:10|442.15|440.15|441.74|439.74|442.15|440.15|441.74|439.74|0
1636704920000|2021-11-12 08:15:20|441.63|439.63|441.63|439.63|441.63|439.63|441.63|439.63|0
1636704930000|2021-11-12 08:15:30|442.15|440.15|441.95|439.95|442.15|440.15|441.95|439.95|0
1636704940000|2021-11-12 08:15:40|441.74|439.74|441.95|439.95|441.95|439.95|441.53|439.53|0
1636704950000|2021-11-12 08:15:50|442.15|440.15|442.15|440.15|442.15|440.15|442.15|440.15|0
1636704960000|2021-11-12 08:16:00|442.05|440.05|441.84|439.84|442.05|440.05|441.74|439.74|0
1636704970000|2021-11-12 08:16:10|441.95|439.95|442.36|440.36|442.36|440.36|441.95|439.95|0
1636704980000|2021-11-12 08:16:20|442.57|440.57|442.15|440.15|442.57|440.57|442.15|440.15|0
1636704990000|2021-11-12 08:16:30|441.95|439.95|441.95|439.95|441.95|439.95|441.95|439.95|0
1636705000000|2021-11-12 08:16:40|441.84|439.84|441.95|439.95|441.95|439.95|441.74|439.74|0
1636705010000|2021-11-12 08:16:50|441.74|439.74|441.74|439.74|441.84|439.84|441.74|439.74|0
1636705020000|2021-11-12 08:17:00|441.95|439.95|441.95|439.95|441.95|439.95|441.95|439.95|0
1636705030000|2021-11-12 08:17:10|442.05|440.05|442.15|440.15|442.15|440.15|442.05|440.05|0
1636705040000|2021-11-12 08:17:20|442.36|440.36|442.46|440.46|442.46|440.46|442.36|440.36|0
1636705050000|2021-11-12 08:17:30|442.36|440.36|442.57|440.57|442.57|440.57|442.36|440.36|0
1636705060000|2021-11-12 08:17:40|442.67|440.67|442.99|440.99|442.99|440.99|442.57|440.57|0
1636705070000|2021-11-12 08:17:50|442.88|440.88|442.78|440.78|442.88|440.88|442.78|440.78|0
1636705080000|2021-11-12 08:18:00|442.36|440.36|442.46|440.46|442.46|440.46|442.36|440.36|0
1636705090000|2021-11-12 08:18:10|442.57|440.57|442.15|440.15|442.57|440.57|442.15|440.15|0
1636705100000|2021-11-12 08:18:20|441.94|439.94|442.15|440.15|442.15|440.15|441.94|439.94|0
1636705110000|2021-11-12 08:18:30|441.74|439.74|441.74|439.74|441.74|439.74|441.53|439.53|0
1636705120000|2021-11-12 08:18:40|441.94|439.94|441.94|439.94|441.94|439.94|441.94|439.94|0
1636705130000|2021-11-12 08:18:50|441.74|439.74|442.04|440.04|442.04|440.04|441.74|439.74|0
1636705140000|2021-11-12 08:19:00|442.15|440.15|441.84|439.84|442.15|440.15|441.84|439.84|0
1636705150000|2021-11-12 08:19:10|441.74|439.74|441.74|439.74|441.84|439.84|441.74|439.74|0
1636705160000|2021-11-12 08:19:20|441.84|439.84|441.94|439.94|441.94|439.94|441.74|439.74|0
1636705170000|2021-11-12 08:19:30|442.15|440.15|442.15|440.15|442.15|440.15|442.15|440.15|0
1636705180000|2021-11-12 08:19:40|441.94|439.94|441.74|439.74|441.94|439.94|441.74|439.74|0
1636705200000|2021-11-12 08:20:00|441.63|439.63|441.94|439.94|441.94|439.94|441.53|439.53|0
1636705210000|2021-11-12 08:20:10|442.15|440.15|442.15|440.15|442.15|440.15|442.15|440.15|0
1636705220000|2021-11-12 08:20:20|441.94|439.94|441.94|439.94|442.04|440.04|441.94|439.94|0
1636705230000|2021-11-12 08:20:30|441.74|439.74|441.74|439.74|441.74|439.74|441.74|439.74|0
1636705240000|2021-11-12 08:20:40|441.53|439.53|441.74|439.74|441.74|439.74|441.53|439.53|0
1636705250000|2021-11-12 08:20:50|441.53|439.53|441.53|439.53|441.53|439.53|441.53|439.53|0
1636705260000|2021-11-12 08:21:00|441.63|439.63|441.53|439.53|441.63|439.63|441.53|439.53|0
1636705300000|2021-11-12 08:21:40|441.32|439.32|441.53|439.53|441.53|439.53|441.32|439.32|0
1636705310000|2021-11-12 08:21:50|441.32|439.32|441.53|439.53|441.53|439.53|441.32|439.32|0
1636705320000|2021-11-12 08:22:00|441.32|439.32|441.53|439.53|441.53|439.53|441.32|439.32|0
1636705330000|2021-11-12 08:22:10|441.32|439.32|441.11|439.11|441.32|439.32|441.11|439.11|0
1636705350000|2021-11-12 08:22:30|441.32|439.32|441.53|439.53|441.53|439.53|441.32|439.32|0
1636705370000|2021-11-12 08:22:50|441.73|439.73|441.73|439.73|441.73|439.73|441.73|439.73|0
1636705380000|2021-11-12 08:23:00|441.63|439.63|441.53|439.53|441.63|439.63|441.53|439.53|0
1636705400000|2021-11-12 08:23:20|441.73|439.73|441.63|439.63|441.73|439.73|441.53|439.53|0
1636705410000|2021-11-12 08:23:30|441.73|439.73|441.63|439.63|441.73|439.73|441.53|439.53|0
1636705420000|2021-11-12 08:23:40|441.73|439.73|441.53|439.53|441.73|439.73|441.53|439.53|0
1636705440000|2021-11-12 08:24:00|441.63|439.63|441.94|439.94|441.94|439.94|441.63|439.63|0
1636705450000|2021-11-12 08:24:10|442.15|440.15|442.15|440.15|442.25|440.25|442.15|440.15|0
1636705470000|2021-11-12 08:24:30|442.57|440.57|442.77|440.77|442.77|440.77|442.57|440.57|0
1636705480000|2021-11-12 08:24:40|442.57|440.57|442.57|440.57|442.57|440.57|442.57|440.57|0
1636705490000|2021-11-12 08:24:50|442.67|440.67|442.77|440.77|442.77|440.77|442.67|440.67|0
1636705500000|2021-11-12 08:25:00|442.46|440.46|442.57|440.57|442.57|440.57|442.36|440.36|0
1636705510000|2021-11-12 08:25:10|442.36|440.36|442.15|440.15|442.36|440.36|442.15|440.15|0
1636705520000|2021-11-12 08:25:20|441.94|439.94|441.73|439.73|441.94|439.94|441.73|439.73|0
1636705530000|2021-11-12 08:25:30|441.52|439.52|441.73|439.73|441.73|439.73|441.52|439.52|0
1636705540000|2021-11-12 08:25:40|441.94|439.94|441.83|439.83|441.94|439.94|441.83|439.83|0
1636705550000|2021-11-12 08:25:50|441.94|439.94|441.73|439.73|441.94|439.94|441.73|439.73|0
1636705560000|2021-11-12 08:26:00|441.94|439.94|441.94|439.94|441.94|439.94|441.94|439.94|0
1636705570000|2021-11-12 08:26:10|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636705590000|2021-11-12 08:26:30|441.73|439.73|441.83|439.83|441.94|439.94|441.73|439.73|0
1636705600000|2021-11-12 08:26:40|441.73|439.73|441.73|439.73|441.73|439.73|441.62|439.62|0
1636705610000|2021-11-12 08:26:50|441.62|439.62|441.52|439.52|441.73|439.73|441.52|439.52|0
1636705620000|2021-11-12 08:27:00|441.73|439.73|441.73|439.73|441.73|439.73|441.52|439.52|0
1636705630000|2021-11-12 08:27:10|441.94|439.94|441.94|439.94|441.94|439.94|441.73|439.73|0
1636705640000|2021-11-12 08:27:20|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636705650000|2021-11-12 08:27:30|442.15|440.15|442.36|440.36|442.36|440.36|442.15|440.15|0
1636705660000|2021-11-12 08:27:40|442.15|440.15|442.15|440.15|442.15|440.15|442.15|440.15|0
1636705670000|2021-11-12 08:27:50|441.94|439.94|442.15|440.15|442.15|440.15|441.94|439.94|0
1636705680000|2021-11-12 08:28:00|441.73|439.73|441.73|439.73|441.73|439.73|441.73|439.73|0
1636705690000|2021-11-12 08:28:10|441.52|439.52|441.73|439.73|441.73|439.73|441.52|439.52|0
1636705700000|2021-11-12 08:28:20|441.94|439.94|441.94|439.94|441.94|439.94|441.94|439.94|0
1636705710000|2021-11-12 08:28:30|441.83|439.83|441.94|439.94|441.94|439.94|441.83|439.83|0
1636705730000|2021-11-12 08:28:50|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636705740000|2021-11-12 08:29:00|442.15|440.15|441.73|439.73|442.15|440.15|441.73|439.73|0
1636705750000|2021-11-12 08:29:10|441.94|439.94|441.94|439.94|441.94|439.94|441.94|439.94|0
1636705770000|2021-11-12 08:29:30|441.73|439.73|441.41|439.41|441.73|439.73|441.41|439.41|0
1636705780000|2021-11-12 08:29:40|441.31|439.31|441.31|439.31|441.31|439.31|441.31|439.31|0
1636705790000|2021-11-12 08:29:50|441.52|439.52|441.52|439.52|441.73|439.73|441.52|439.52|0
1636705800000|2021-11-12 08:30:00|441.31|439.31|441.31|439.31|441.31|439.31|441.31|439.31|0
1636705810000|2021-11-12 08:30:10|441.52|439.52|441.52|439.52|441.52|439.52|441.52|439.52|0
1636705820000|2021-11-12 08:30:20|441.31|439.31|441.52|439.52|441.52|439.52|441.31|439.31|0
1636705830000|2021-11-12 08:30:30|441.31|439.31|441.31|439.31|441.31|439.31|441.31|439.31|0
1636705840000|2021-11-12 08:30:40|441.52|439.52|441.31|439.31|441.52|439.52|441.31|439.31|0
1636705850000|2021-11-12 08:30:50|441.41|439.41|441.41|439.41|441.52|439.52|441.41|439.41|0
1636705860000|2021-11-12 08:31:00|441.31|439.31|440.9|438.9|441.31|439.31|440.9|438.9|0
1636705870000|2021-11-12 08:31:10|440.69|438.69|440.69|438.69|440.69|438.69|440.69|438.69|0
1636705880000|2021-11-12 08:31:20|440.9|438.9|440.48|438.48|440.9|438.9|440.48|438.48|0
1636705890000|2021-11-12 08:31:30|440.69|438.69|440.69|438.69|440.69|438.69|440.69|438.69|0
1636705900000|2021-11-12 08:31:40|440.48|438.48|440.48|438.48|440.48|438.48|440.48|438.48|0
1636705910000|2021-11-12 08:31:50|440.69|438.69|440.69|438.69|440.69|438.69|440.69|438.69|0
1636705920000|2021-11-12 08:32:00|440.27|438.27|440.48|438.48|440.48|438.48|440.27|438.27|0
1636705940000|2021-11-12 08:32:20|440.27|438.27|440.27|438.27|440.27|438.27|440.27|438.27|0
1636705950000|2021-11-12 08:32:30|440.06|438.06|440.06|438.06|440.06|438.06|440.06|438.06|0
1636705960000|2021-11-12 08:32:40|439.86|437.86|439.86|437.86|439.86|437.86|439.86|437.86|0
1636705980000|2021-11-12 08:33:00|439.65|437.65|439.65|437.65|439.65|437.65|439.65|437.65|0
1636705990000|2021-11-12 08:33:10|439.44|437.44|439.44|437.44|439.65|437.65|439.44|437.44|0
1636706000000|2021-11-12 08:33:20|439.65|437.65|439.65|437.65|439.65|437.65|439.65|437.65|0
1636706010000|2021-11-12 08:33:30|439.44|437.44|439.44|437.44|439.65|437.65|439.44|437.44|0
1636706020000|2021-11-12 08:33:40|439.65|437.65|439.86|437.86|439.86|437.86|439.65|437.65|0
1636706030000|2021-11-12 08:33:50|440.27|438.27|440.69|438.69|440.69|438.69|440.27|438.27|0
1636706050000|2021-11-12 08:34:10|440.48|438.48|440.9|438.9|440.9|438.9|440.48|438.48|0
1636706060000|2021-11-12 08:34:20|440.69|438.69|440.69|438.69|440.69|438.69|440.48|438.48|0
1636706070000|2021-11-12 08:34:30|440.89|438.89|440.89|438.89|440.89|438.89|440.89|438.89|0
1636706080000|2021-11-12 08:34:40|440.69|438.69|440.89|438.89|440.89|438.89|440.69|438.69|0
1636706100000|2021-11-12 08:35:00|440.69|438.69|440.48|438.48|440.69|438.69|440.48|438.48|0
1636706110000|2021-11-12 08:35:10|440.89|438.89|440.89|438.89|440.89|438.89|440.69|438.69|0
1636706120000|2021-11-12 08:35:20|441.1|439.1|440.89|438.89|441.1|439.1|440.89|438.89|0
1636706130000|2021-11-12 08:35:30|441.1|439.1|440.89|438.89|441.1|439.1|440.89|438.89|0
1636706140000|2021-11-12 08:35:40|441.1|439.1|440.89|438.89|441.1|439.1|440.89|438.89|0
1636706150000|2021-11-12 08:35:50|440.69|438.69|440.69|438.69|440.69|438.69|440.48|438.48|0
1636706160000|2021-11-12 08:36:00|440.27|438.27|440.27|438.27|440.27|438.27|440.06|438.06|0
1636706170000|2021-11-12 08:36:10|440.06|438.06|440.27|438.27|440.27|438.27|440.06|438.06|0
1636706180000|2021-11-12 08:36:20|440.06|438.06|440.06|438.06|440.06|438.06|440.06|438.06|0
1636706190000|2021-11-12 08:36:30|440.27|438.27|440.27|438.27|440.27|438.27|440.27|438.27|0
1636706200000|2021-11-12 08:36:40|440.06|438.06|439.85|437.85|440.06|438.06|439.85|437.85|0
1636706210000|2021-11-12 08:36:50|440.06|438.06|440.06|438.06|440.06|438.06|440.06|438.06|0
1636706220000|2021-11-12 08:37:00|440.27|438.27|440.58|438.58|440.58|438.58|440.27|438.27|0
1636706230000|2021-11-12 08:37:10|440.48|438.48|440.69|438.69|440.69|438.69|440.48|438.48|0
1636706240000|2021-11-12 08:37:20|440.48|438.48|440.58|438.58|440.58|438.58|440.48|438.48|0
1636706250000|2021-11-12 08:37:30|440.48|438.48|440.69|438.69|440.69|438.69|440.48|438.48|0
1636706260000|2021-11-12 08:37:40|440.78|438.78|441.1|439.1|441.1|439.1|440.78|438.78|0
1636706280000|2021-11-12 08:38:00|440.99|438.99|441.1|439.1|441.1|439.1|440.99|438.99|0
1636706300000|2021-11-12 08:38:20|441.31|439.31|441.1|439.1|441.31|439.31|441.1|439.1|0
1636706310000|2021-11-12 08:38:30|441.31|439.31|441.52|439.52|441.52|439.52|441.31|439.31|0
1636706330000|2021-11-12 08:38:50|441.72|439.72|441.52|439.52|441.72|439.72|441.52|439.52|0
1636706370000|2021-11-12 08:39:30|441.31|439.31|441.31|439.31|441.31|439.31|441.31|439.31|0
1636706380000|2021-11-12 08:39:40|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1636706390000|2021-11-12 08:39:50|441.52|439.52|441.52|439.52|441.52|439.52|441.52|439.52|0
1636706400000|2021-11-12 08:40:00|441.31|439.31|441.52|439.52|441.52|439.52|441.31|439.31|0
1636706410000|2021-11-12 08:40:10|441.31|439.31|441.31|439.31|441.52|439.52|441.31|439.31|0
1636706420000|2021-11-12 08:40:20|441.52|439.52|441.52|439.52|441.52|439.52|441.52|439.52|0
1636706430000|2021-11-12 08:40:30|441.31|439.31|441.1|439.1|441.31|439.31|441.1|439.1|0
1636706440000|2021-11-12 08:40:40|440.89|438.89|441.1|439.1|441.1|439.1|440.89|438.89|0
1636706460000|2021-11-12 08:41:00|440.99|438.99|441.1|439.1|441.1|439.1|440.99|438.99|0
1636706470000|2021-11-12 08:41:10|440.99|438.99|440.89|438.89|440.99|438.99|440.89|438.89|0
1636706480000|2021-11-12 08:41:20|441.1|439.1|440.89|438.89|441.1|439.1|440.89|438.89|0
1636706490000|2021-11-12 08:41:30|440.68|438.68|440.68|438.68|440.89|438.89|440.68|438.68|0
1636706500000|2021-11-12 08:41:40|440.89|438.89|440.89|438.89|440.89|438.89|440.89|438.89|0
1636706520000|2021-11-12 08:42:00|440.78|438.78|440.68|438.68|440.89|438.89|440.68|438.68|0
1636706540000|2021-11-12 08:42:20|440.78|438.78|440.78|438.78|440.78|438.78|440.68|438.68|0
1636706550000|2021-11-12 08:42:30|440.89|438.89|440.89|438.89|440.89|438.89|440.89|438.89|0
1636706560000|2021-11-12 08:42:40|441.1|439.1|441.31|439.31|441.31|439.31|441.1|439.1|0
1636706570000|2021-11-12 08:42:50|441.2|439.2|441.31|439.31|441.31|439.31|441.2|439.2|0
1636706580000|2021-11-12 08:43:00|441.2|439.2|441.2|439.2|441.2|439.2|441.2|439.2|0
1636706590000|2021-11-12 08:43:10|441.1|439.1|441.1|439.1|441.1|439.1|441.1|439.1|0
1636706600000|2021-11-12 08:43:20|441.2|439.2|441.31|439.31|441.31|439.31|441.1|439.1|0
1636706610000|2021-11-12 08:43:30|441.1|439.1|441.51|439.51|441.51|439.51|441.1|439.1|0
1636706630000|2021-11-12 08:43:50|441.72|439.72|441.51|439.51|441.72|439.72|441.51|439.51|0
1636706640000|2021-11-12 08:44:00|441.72|439.72|441.72|439.72|441.72|439.72|441.72|439.72|0
1636706660000|2021-11-12 08:44:20|441.51|439.51|441.51|439.51|441.51|439.51|441.51|439.51|0
1636706700000|2021-11-12 08:45:00|441.72|439.72|441.51|439.51|441.72|439.72|441.51|439.51|0
1636706710000|2021-11-12 08:45:10|441.72|439.72|441.93|439.93|441.93|439.93|441.72|439.72|0
1636706720000|2021-11-12 08:45:20|442.14|440.14|441.93|439.93|442.14|440.14|441.93|439.93|0
1636706730000|2021-11-12 08:45:30|442.14|440.14|442.14|440.14|442.14|440.14|442.14|440.14|0
1636706740000|2021-11-12 08:45:40|441.93|439.93|441.93|439.93|441.93|439.93|441.93|439.93|0
1636706760000|2021-11-12 08:46:00|441.72|439.72|441.72|439.72|441.93|439.93|441.72|439.72|0
1636706770000|2021-11-12 08:46:10|441.51|439.51|441.72|439.72|441.72|439.72|441.51|439.51|0
1636706780000|2021-11-12 08:46:20|441.93|439.93|441.93|439.93|441.93|439.93|441.93|439.93|0
1636706810000|2021-11-12 08:46:50|442.35|440.35|442.35|440.35|442.35|440.35|442.35|440.35|0
1636706820000|2021-11-12 08:47:00|442.34|440.34|442.34|440.34|442.34|440.34|442.34|440.34|0
1636706830000|2021-11-12 08:47:10|442.55|440.55|442.55|440.55|442.55|440.55|442.34|440.34|0
1636706840000|2021-11-12 08:47:20|442.65|440.65|442.55|440.55|442.65|440.65|442.55|440.55|0
1636706860000|2021-11-12 08:47:40|442.34|440.34|442.65|440.65|442.65|440.65|442.34|440.34|0
1636706870000|2021-11-12 08:47:50|442.76|440.76|442.76|440.76|442.97|440.97|442.76|440.76|0
1636706880000|2021-11-12 08:48:00|442.97|440.97|442.97|440.97|442.97|440.97|442.97|440.97|0
1636706900000|2021-11-12 08:48:20|443.18|441.18|442.97|440.97|443.18|441.18|442.97|440.97|0
1636706910000|2021-11-12 08:48:30|443.18|441.18|442.76|440.76|443.18|441.18|442.76|440.76|0
1636706920000|2021-11-12 08:48:40|442.97|440.97|442.97|440.97|442.97|440.97|442.97|440.97|0
1636706940000|2021-11-12 08:49:00|442.86|440.86|442.97|440.97|442.97|440.97|442.86|440.86|0
1636706980000|2021-11-12 08:49:40|442.76|440.76|442.76|440.76|442.76|440.76|442.76|440.76|0
1636706990000|2021-11-12 08:49:50|442.55|440.55|442.55|440.55|442.55|440.55|442.55|440.55|0
1636707000000|2021-11-12 08:50:00|442.34|440.34|442.34|440.34|442.34|440.34|442.34|440.34|0
1636707020000|2021-11-12 08:50:20|442.13|440.13|442.55|440.55|442.55|440.55|442.13|440.13|0
1636707030000|2021-11-12 08:50:30|442.76|440.76|442.76|440.76|442.76|440.76|442.76|440.76|0
1636707040000|2021-11-12 08:50:40|442.97|440.97|442.97|440.97|442.97|440.97|442.97|440.97|0
1636707070000|2021-11-12 08:51:10|443.18|441.18|443.18|441.18|443.18|441.18|443.18|441.18|0
1636707110000|2021-11-12 08:51:50|442.97|440.97|442.97|440.97|442.97|440.97|442.97|440.97|0
1636707120000|2021-11-12 08:52:00|443.18|441.18|442.97|440.97|443.18|441.18|442.97|440.97|0
1636707130000|2021-11-12 08:52:10|443.18|441.18|443.18|441.18|443.18|441.18|443.18|441.18|0
1636707140000|2021-11-12 08:52:20|443.38|441.38|443.38|441.38|443.38|441.38|443.38|441.38|0
1636707150000|2021-11-12 08:52:30|443.18|441.18|443.18|441.18|443.18|441.18|443.18|441.18|0
1636707160000|2021-11-12 08:52:40|443.28|441.28|443.38|441.38|443.38|441.38|443.28|441.28|0
1636707170000|2021-11-12 08:52:50|443.18|441.18|443.38|441.38|443.38|441.38|443.18|441.18|0
1636707180000|2021-11-12 08:53:00|443.18|441.18|443.18|441.18|443.18|441.18|443.18|441.18|0
1636707190000|2021-11-12 08:53:10|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707200000|2021-11-12 08:53:20|443.38|441.38|443.38|441.38|443.38|441.38|443.38|441.38|0
1636707210000|2021-11-12 08:53:30|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707230000|2021-11-12 08:53:50|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707240000|2021-11-12 08:54:00|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636707250000|2021-11-12 08:54:10|444.01|442.01|443.8|441.8|444.01|442.01|443.8|441.8|0
1636707260000|2021-11-12 08:54:20|444.01|442.01|444.01|442.01|444.01|442.01|443.9|441.9|0
1636707270000|2021-11-12 08:54:30|443.8|441.8|443.8|441.8|443.8|441.8|443.8|441.8|0
1636707300000|2021-11-12 08:55:00|444.01|442.01|444.01|442.01|444.01|442.01|444.01|442.01|0
1636707320000|2021-11-12 08:55:20|444.22|442.22|444.22|442.22|444.22|442.22|444.22|442.22|0
1636707330000|2021-11-12 08:55:30|444.42|442.42|444.42|442.42|444.42|442.42|444.42|442.42|0
1636707350000|2021-11-12 08:55:50|444.63|442.63|444.63|442.63|444.63|442.63|444.63|442.63|0
1636707360000|2021-11-12 08:56:00|444.42|442.42|444.42|442.42|444.42|442.42|444.42|442.42|0
1636707380000|2021-11-12 08:56:20|444.22|442.22|443.8|441.8|444.22|442.22|443.8|441.8|0
1636707390000|2021-11-12 08:56:30|443.69|441.69|443.8|441.8|443.8|441.8|443.69|441.69|0
1636707400000|2021-11-12 08:56:40|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707410000|2021-11-12 08:56:50|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707440000|2021-11-12 08:57:20|442.96|440.96|442.96|440.96|442.96|440.96|442.96|440.96|0
1636707450000|2021-11-12 08:57:30|442.76|440.76|442.96|440.96|442.96|440.96|442.76|440.76|0
1636707460000|2021-11-12 08:57:40|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707470000|2021-11-12 08:57:50|443.38|441.38|443.38|441.38|443.38|441.38|443.38|441.38|0
1636707480000|2021-11-12 08:58:00|443.17|441.17|443.38|441.38|443.38|441.38|443.17|441.17|0
1636707500000|2021-11-12 08:58:20|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707510000|2021-11-12 08:58:30|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707520000|2021-11-12 08:58:40|443.38|441.38|443.38|441.38|443.38|441.38|443.38|441.38|0
1636707540000|2021-11-12 08:59:00|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636707550000|2021-11-12 08:59:10|443.38|441.38|443.38|441.38|443.38|441.38|443.17|441.17|0
1636707560000|2021-11-12 08:59:20|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707570000|2021-11-12 08:59:30|443.38|441.38|443.38|441.38|443.38|441.38|443.38|441.38|0
1636707580000|2021-11-12 08:59:40|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707590000|2021-11-12 08:59:50|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636707600000|2021-11-12 09:00:00|443.8|441.8|443.8|441.8|443.8|441.8|443.59|441.59|0
1636707620000|2021-11-12 09:00:20|444.01|442.01|444|442|444.01|442.01|444|442|0
1636707640000|2021-11-12 09:00:40|444.1|442.1|444.21|442.21|444.21|442.21|444.1|442.1|0
1636707650000|2021-11-12 09:00:50|444.42|442.42|444.42|442.42|444.42|442.42|444.42|442.42|0
1636707660000|2021-11-12 09:01:00|444.21|442.21|444.21|442.21|444.21|442.21|444.21|442.21|0
1636707670000|2021-11-12 09:01:10|444|442|444|442|444|442|444|442|0
1636707680000|2021-11-12 09:01:20|444.21|442.21|444.21|442.21|444.21|442.21|444.21|442.21|0
1636707690000|2021-11-12 09:01:30|444|442|443.8|441.8|444|442|443.8|441.8|0
1636707700000|2021-11-12 09:01:40|443.59|441.59|443.59|441.59|443.59|441.59|443.59|441.59|0
1636707710000|2021-11-12 09:01:50|443.69|441.69|443.38|441.38|443.69|441.69|443.17|441.17|0
1636707720000|2021-11-12 09:02:00|443.17|441.17|443.17|441.17|443.17|441.17|443.17|441.17|0
1636707740000|2021-11-12 09:02:20|443.38|441.38|443.17|441.17|443.38|441.38|443.17|441.17|0
1636707750000|2021-11-12 09:02:30|443.38|441.38|443.38|441.38|443.38|441.38|443.17|441.17|0
1636707780000|2021-11-12 09:03:00|443.17|441.17|442.75|440.75|443.17|441.17|442.75|440.75|0
1636707790000|2021-11-12 09:03:10|442.54|440.54|442.54|440.54|442.54|440.54|442.34|440.34|0
1636707800000|2021-11-12 09:03:20|442.34|440.34|442.34|440.34|442.34|440.34|442.34|440.34|0
1636707810000|2021-11-12 09:03:30|442.75|440.75|442.96|440.96|442.96|440.96|442.75|440.75|0
1636707820000|2021-11-12 09:03:40|443.17|441.17|443.79|441.79|443.79|441.79|443.17|441.17|0
1636707830000|2021-11-12 09:03:50|444|442|444|442|444.21|442.21|444|442|0
1636707850000|2021-11-12 09:04:10|443.79|441.79|443.79|441.79|444|442|443.79|441.79|0
1636707860000|2021-11-12 09:04:20|443.59|441.59|443.38|441.38|443.59|441.59|443.38|441.38|0
1636707870000|2021-11-12 09:04:30|443.17|441.17|442.96|440.96|443.17|441.17|442.75|440.75|0
1636707880000|2021-11-12 09:04:40|442.75|440.75|442.75|440.75|442.75|440.75|442.75|440.75|0
1636707890000|2021-11-12 09:04:50|442.54|440.54|442.43|440.43|442.54|440.54|442.43|440.43|0
1636707900000|2021-11-12 09:05:00|442.33|440.33|442.54|440.54|442.54|440.54|442.33|440.33|0
1636707910000|2021-11-12 09:05:10|442.33|440.33|442.33|440.33|442.33|440.33|442.33|440.33|0
1636707920000|2021-11-12 09:05:20|442.54|440.54|442.23|440.23|442.54|440.54|442.23|440.23|0
1636707930000|2021-11-12 09:05:30|442.13|440.13|442.75|440.75|442.75|440.75|442.13|440.13|0
1636707940000|2021-11-12 09:05:40|442.54|440.54|442.54|440.54|442.64|440.64|442.54|440.54|0
1636707950000|2021-11-12 09:05:50|442.33|440.33|442.43|440.43|442.54|440.54|442.33|440.33|0
1636707960000|2021-11-12 09:06:00|442.33|440.33|442.13|440.13|442.33|440.33|442.13|440.13|0
1636707970000|2021-11-12 09:06:10|441.92|439.92|442.33|440.33|442.33|440.33|441.92|439.92|0
1636707980000|2021-11-12 09:06:20|442.13|440.13|442.13|440.13|442.13|440.13|442.13|440.13|0
1636707990000|2021-11-12 09:06:30|441.92|439.92|442.13|440.13|442.13|440.13|441.92|439.92|0
1636708010000|2021-11-12 09:06:50|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636708030000|2021-11-12 09:07:10|442.13|440.13|442.13|440.13|442.13|440.13|441.92|439.92|0
1636708040000|2021-11-12 09:07:20|442.33|440.33|442.13|440.13|442.33|440.33|442.13|440.13|0
1636708050000|2021-11-12 09:07:30|442.23|440.23|442.33|440.33|442.33|440.33|442.13|440.13|0
1636708060000|2021-11-12 09:07:40|442.13|440.13|442.13|440.13|442.33|440.33|442.13|440.13|0
1636708070000|2021-11-12 09:07:50|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1636708080000|2021-11-12 09:08:00|442.33|440.33|442.12|440.12|442.33|440.33|442.12|440.12|0
1636708090000|2021-11-12 09:08:10|442.02|440.02|441.71|439.71|442.12|440.12|441.71|439.71|0
1636708100000|2021-11-12 09:08:20|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636708110000|2021-11-12 09:08:30|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636708120000|2021-11-12 09:08:40|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636708130000|2021-11-12 09:08:50|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1636708150000|2021-11-12 09:09:10|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636708170000|2021-11-12 09:09:30|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636708180000|2021-11-12 09:09:40|441.5|439.5|441.71|439.71|441.71|439.71|441.5|439.5|0
1636708190000|2021-11-12 09:09:50|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1636708200000|2021-11-12 09:10:00|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636708220000|2021-11-12 09:10:20|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636708230000|2021-11-12 09:10:30|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708240000|2021-11-12 09:10:40|441.08|439.08|441.08|439.08|441.08|439.08|441.08|439.08|0
1636708250000|2021-11-12 09:10:50|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708260000|2021-11-12 09:11:00|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636708270000|2021-11-12 09:11:10|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708280000|2021-11-12 09:11:20|441.08|439.08|441.5|439.5|441.5|439.5|441.08|439.08|0
1636708290000|2021-11-12 09:11:30|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636708300000|2021-11-12 09:11:40|441.5|439.5|441.5|439.5|441.71|439.71|441.5|439.5|0
1636708310000|2021-11-12 09:11:50|441.71|439.71|441.71|439.71|441.71|439.71|441.71|439.71|0
1636708320000|2021-11-12 09:12:00|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636708330000|2021-11-12 09:12:10|441.29|439.29|441.08|439.08|441.29|439.29|441.08|439.08|0
1636708340000|2021-11-12 09:12:20|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708360000|2021-11-12 09:12:40|441.5|439.5|441.29|439.29|441.5|439.5|441.29|439.29|0
1636708370000|2021-11-12 09:12:50|441.08|439.08|441.29|439.29|441.29|439.29|441.08|439.08|0
1636708380000|2021-11-12 09:13:00|441.08|439.08|441.08|439.08|441.18|439.18|441.08|439.08|0
1636708400000|2021-11-12 09:13:20|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708410000|2021-11-12 09:13:30|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636708430000|2021-11-12 09:13:50|441.71|439.71|441.6|439.6|441.71|439.71|441.6|439.6|0
1636708440000|2021-11-12 09:14:00|441.5|439.5|441.29|439.29|441.5|439.5|441.29|439.29|0
1636708450000|2021-11-12 09:14:10|441.5|439.5|441.7|439.7|441.71|439.71|441.5|439.5|0
1636708470000|2021-11-12 09:14:30|441.5|439.5|441.7|439.7|441.7|439.7|441.5|439.5|0
1636708480000|2021-11-12 09:14:40|441.5|439.5|441.08|439.08|441.5|439.5|441.08|439.08|0
1636708490000|2021-11-12 09:14:50|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708500000|2021-11-12 09:15:00|441.5|439.5|441.7|439.7|441.7|439.7|441.5|439.5|0
1636708520000|2021-11-12 09:15:20|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1636708540000|2021-11-12 09:15:40|441.29|439.29|441.29|439.29|441.29|439.29|441.29|439.29|0
1636708550000|2021-11-12 09:15:50|441.08|439.08|441.08|439.08|441.08|439.08|441.08|439.08|0
1636708560000|2021-11-12 09:16:00|440.97|438.97|440.97|438.97|440.97|438.97|440.87|438.87|0
1636708570000|2021-11-12 09:16:10|441.08|439.08|441.08|439.08|441.08|439.08|441.08|439.08|0
1636708580000|2021-11-12 09:16:20|440.87|438.87|440.66|438.66|440.87|438.87|440.66|438.66|0
1636708590000|2021-11-12 09:16:30|440.87|438.87|440.25|438.25|440.87|438.87|440.25|438.25|0
1636708610000|2021-11-12 09:16:50|440.45|438.45|440.45|438.45|440.45|438.45|440.45|438.45|0
1636708620000|2021-11-12 09:17:00|440.25|438.25|440.45|438.45|440.45|438.45|440.25|438.25|0
1636708630000|2021-11-12 09:17:10|440.25|438.25|440.25|438.25|440.25|438.25|440.25|438.25|0
1636708640000|2021-11-12 09:17:20|440.35|438.35|440.25|438.25|440.35|438.35|440.25|438.25|0
1636708650000|2021-11-12 09:17:30|440.04|438.04|440.14|438.14|440.14|438.14|440.04|438.04|0
1636708660000|2021-11-12 09:17:40|440.04|438.04|440.25|438.25|440.25|438.25|440.04|438.04|0
1636708670000|2021-11-12 09:17:50|440.04|438.04|440.04|438.04|440.04|438.04|440.04|438.04|0
1636708680000|2021-11-12 09:18:00|440.25|438.25|440.25|438.25|440.25|438.25|440.25|438.25|0
1636708690000|2021-11-12 09:18:10|440.45|438.45|440.04|438.04|440.45|438.45|440.04|438.04|0
1636708700000|2021-11-12 09:18:20|439.83|437.83|439.83|437.83|439.83|437.83|439.83|437.83|0
1636708720000|2021-11-12 09:18:40|440.04|438.04|439.83|437.83|440.04|438.04|439.83|437.83|0
1636708730000|2021-11-12 09:18:50|440.04|438.04|440.04|438.04|440.04|438.04|440.04|438.04|0
1636708740000|2021-11-12 09:19:00|440.25|438.25|440.04|438.04|440.25|438.25|440.04|438.04|0
1636708750000|2021-11-12 09:19:10|440.25|438.25|440.25|438.25|440.25|438.25|440.14|438.14|0
1636708770000|2021-11-12 09:19:30|440.45|438.45|440.66|438.66|440.66|438.66|440.45|438.45|0
1636708800000|2021-11-12 09:20:00|440.55|438.55|441.08|439.08|441.08|439.08|440.55|438.55|0
1636708810000|2021-11-12 09:20:10|440.87|438.87|440.87|438.87|440.87|438.87|440.87|438.87|0
1636708820000|2021-11-12 09:20:20|441.08|439.08|441.08|439.08|441.08|439.08|441.08|439.08|0
1636708830000|2021-11-12 09:20:30|440.97|438.97|441.08|439.08|441.08|439.08|440.97|438.97|0
1636708840000|2021-11-12 09:20:40|441.29|439.29|440.87|438.87|441.29|439.29|440.87|438.87|0
1636708850000|2021-11-12 09:20:50|440.66|438.66|440.66|438.66|440.66|438.66|440.66|438.66|0
1636708870000|2021-11-12 09:21:10|440.87|438.87|440.87|438.87|440.87|438.87|440.87|438.87|0
1636708880000|2021-11-12 09:21:20|441.08|439.08|441.59|439.59|441.59|439.59|441.08|439.08|0
1636708890000|2021-11-12 09:21:30|441.38|439.38|441.17|439.17|441.38|439.38|441.17|439.17|0
1636708900000|2021-11-12 09:21:40|441.38|439.38|441.59|439.59|441.59|439.59|441.38|439.38|0
1636708910000|2021-11-12 09:21:50|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636708920000|2021-11-12 09:22:00|442|440|442|440|442|440|442|440|0
1636708960000|2021-11-12 09:22:40|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636708970000|2021-11-12 09:22:50|441.69|439.69|441.59|439.59|441.69|439.69|441.59|439.59|0
1636708980000|2021-11-12 09:23:00|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636708990000|2021-11-12 09:23:10|441.59|439.59|441.59|439.59|441.59|439.59|441.59|439.59|0
1636709000000|2021-11-12 09:23:20|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636709010000|2021-11-12 09:23:30|442|440|442|440|442|440|442|440|0
1636709020000|2021-11-12 09:23:40|441.8|439.8|441.8|439.8|441.8|439.8|441.8|439.8|0
1636709030000|2021-11-12 09:23:50|441.89|439.89|441.38|439.38|441.89|439.89|441.38|439.38|0
1636709040000|2021-11-12 09:24:00|441.59|439.59|441.59|439.59|441.59|439.59|441.38|439.38|0
1636709050000|2021-11-12 09:24:10|441.79|439.79|441.59|439.59|441.79|439.79|441.59|439.59|0
1636709070000|2021-11-12 09:24:30|441.38|439.38|441.59|439.59|441.69|439.69|441.38|439.38|0
1636709080000|2021-11-12 09:24:40|441.38|439.38|441.38|439.38|441.59|439.59|441.38|439.38|0
1636709100000|2021-11-12 09:25:00|441.27|439.27|441.27|439.27|441.27|439.27|441.27|439.27|0
1636709110000|2021-11-12 09:25:10|441.17|439.17|441.38|439.38|441.38|439.38|441.17|439.17|0
1636709120000|2021-11-12 09:25:20|441.17|439.17|441.06|439.06|441.17|439.17|441.06|439.06|0
1636709130000|2021-11-12 09:25:30|441.17|439.17|440.96|438.96|441.17|439.17|440.96|438.96|0
1636709140000|2021-11-12 09:25:40|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636709160000|2021-11-12 09:26:00|440.96|438.96|441.06|439.06|441.17|439.17|440.96|438.96|0
1636709170000|2021-11-12 09:26:10|440.96|438.96|440.75|438.75|440.96|438.96|440.75|438.75|0
1636709190000|2021-11-12 09:26:30|440.55|438.55|440.55|438.55|440.55|438.55|440.55|438.55|0
1636709200000|2021-11-12 09:26:40|440.34|438.34|440.55|438.55|440.55|438.55|440.34|438.34|0
1636709210000|2021-11-12 09:26:50|440.34|438.34|440.55|438.55|440.55|438.55|440.34|438.34|0
1636709220000|2021-11-12 09:27:00|440.75|438.75|440.55|438.55|440.75|438.75|440.55|438.55|0
1636709240000|2021-11-12 09:27:20|440.75|438.75|440.55|438.55|440.75|438.75|440.55|438.55|0
1636709250000|2021-11-12 09:27:30|440.75|438.75|440.75|438.75|440.75|438.75|440.75|438.75|0
1636709280000|2021-11-12 09:28:00|440.55|438.55|440.34|438.34|440.55|438.55|440.34|438.34|0
1636709300000|2021-11-12 09:28:20|440.55|438.55|440.34|438.34|440.55|438.55|440.34|438.34|0
1636709310000|2021-11-12 09:28:30|440.55|438.55|440.34|438.34|440.55|438.55|440.34|438.34|0
1636709320000|2021-11-12 09:28:40|440.13|438.13|440.23|438.23|440.23|438.23|440.13|438.13|0
1636709330000|2021-11-12 09:28:50|440.34|438.34|440.34|438.34|440.44|438.44|440.34|438.34|0
1636709340000|2021-11-12 09:29:00|440.23|438.23|440.13|438.13|440.23|438.23|440.13|438.13|0
1636709350000|2021-11-12 09:29:10|440.23|438.23|440.55|438.55|440.55|438.55|440.23|438.23|0
1636709360000|2021-11-12 09:29:20|440.34|438.34|440.44|438.44|440.44|438.44|440.34|438.34|0
1636709370000|2021-11-12 09:29:30|440.55|438.55|440.34|438.34|440.55|438.55|440.34|438.34|0
1636709390000|2021-11-12 09:29:50|440.13|438.13|440.13|438.13|440.13|438.13|440.13|438.13|0
1636709400000|2021-11-12 09:30:00|439.71|437.71|439.92|437.92|439.92|437.92|439.71|437.71|0
1636709410000|2021-11-12 09:30:10|440.13|438.13|440.13|438.13|440.34|438.34|440.13|438.13|0
1636709420000|2021-11-12 09:30:20|439.92|437.92|439.51|437.51|439.92|437.92|439.51|437.51|0
1636709430000|2021-11-12 09:30:30|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1636709440000|2021-11-12 09:30:40|440.02|438.02|440.54|438.54|440.54|438.54|440.02|438.02|0
1636709450000|2021-11-12 09:30:50|440.75|438.75|440.75|438.75|440.75|438.75|440.75|438.75|0
1636709460000|2021-11-12 09:31:00|440.96|438.96|440.96|438.96|440.96|438.96|440.75|438.75|0
1636709470000|2021-11-12 09:31:10|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636709480000|2021-11-12 09:31:20|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1636709490000|2021-11-12 09:31:30|441.27|439.27|441.38|439.38|441.38|439.38|441.17|439.17|0
1636709500000|2021-11-12 09:31:40|441.37|439.37|441.37|439.37|441.37|439.37|441.37|439.37|0
1636709510000|2021-11-12 09:31:50|441.17|439.17|441.27|439.27|441.27|439.27|441.17|439.17|0
1636709520000|2021-11-12 09:32:00|441.17|439.17|441.17|439.17|441.17|439.17|441.06|439.06|0
1636709530000|2021-11-12 09:32:10|441.27|439.27|441.58|439.58|441.58|439.58|441.27|439.27|0
1636709540000|2021-11-12 09:32:20|441.37|439.37|441.37|439.37|441.37|439.37|441.37|439.37|0
1636709550000|2021-11-12 09:32:30|441.58|439.58|441.17|439.17|441.58|439.58|441.17|439.17|0
1636709560000|2021-11-12 09:32:40|441.27|439.27|441.37|439.37|441.37|439.37|441.27|439.27|0
1636709580000|2021-11-12 09:33:00|441.27|439.27|441.37|439.37|441.37|439.37|441.17|439.17|0
1636709590000|2021-11-12 09:33:10|441.17|439.17|441.37|439.37|441.37|439.37|441.17|439.17|0
1636709600000|2021-11-12 09:33:20|441.17|439.17|440.96|438.96|441.17|439.17|440.96|438.96|0
1636709610000|2021-11-12 09:33:30|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1636709630000|2021-11-12 09:33:50|440.96|438.96|440.75|438.75|441.17|439.17|440.75|438.75|0
1636709640000|2021-11-12 09:34:00|440.54|438.54|440.64|438.64|440.75|438.75|440.54|438.54|0
1636709650000|2021-11-12 09:34:10|440.75|438.75|440.75|438.75|440.96|438.96|440.75|438.75|0
1636709660000|2021-11-12 09:34:20|440.96|438.96|441.17|439.17|441.17|439.17|440.96|438.96|0
1636709680000|2021-11-12 09:34:40|441.47|439.47|441.37|439.37|441.47|439.47|441.37|439.37|0
1636709700000|2021-11-12 09:35:00|441.58|439.58|441.47|439.47|441.58|439.58|441.47|439.47|0
1636709710000|2021-11-12 09:35:10|441.58|439.58|441.58|439.58|441.58|439.58|441.58|439.58|0
1636709720000|2021-11-12 09:35:20|441.37|439.37|441.17|439.17|441.37|439.37|441.17|439.17|0
1636709730000|2021-11-12 09:35:30|440.96|438.96|441.16|439.16|441.16|439.16|440.96|438.96|0
1636709750000|2021-11-12 09:35:50|441.37|439.37|441.16|439.16|441.37|439.37|441.16|439.16|0
1636709760000|2021-11-12 09:36:00|440.96|438.96|440.96|438.96|440.96|438.96|440.96|438.96|0
1636709770000|2021-11-12 09:36:10|440.85|438.85|440.75|438.75|440.96|438.96|440.75|438.75|0
1636709780000|2021-11-12 09:36:20|440.54|438.54|440.75|438.75|440.75|438.75|440.54|438.54|0
1636709790000|2021-11-12 09:36:30|440.85|438.85|440.75|438.75|440.85|438.85|440.75|438.75|0
1636709800000|2021-11-12 09:36:40|440.85|438.85|440.75|438.75|440.85|438.85|440.75|438.75|0
1636709810000|2021-11-12 09:36:50|440.85|438.85|440.96|438.96|440.96|438.96|440.75|438.75|0
1636709820000|2021-11-12 09:37:00|440.75|438.75|440.54|438.54|440.75|438.75|440.54|438.54|0
1636709830000|2021-11-12 09:37:10|440.96|438.96|440.96|438.96|440.96|438.96|440.96|438.96|0
1636709840000|2021-11-12 09:37:20|440.75|438.75|440.75|438.75|440.75|438.75|440.75|438.75|0
1636709850000|2021-11-12 09:37:30|440.85|438.85|440.96|438.96|440.96|438.96|440.75|438.75|0
1636709860000|2021-11-12 09:37:40|440.75|438.75|440.75|438.75|440.96|438.96|440.75|438.75|0
1636709880000|2021-11-12 09:38:00|440.96|438.96|440.96|438.96|440.96|438.96|440.96|438.96|0
1636709890000|2021-11-12 09:38:10|441.16|439.16|441.37|439.37|441.37|439.37|441.16|439.16|0
1636709900000|2021-11-12 09:38:20|441.26|439.26|441.16|439.16|441.26|439.26|441.16|439.16|0
1636709910000|2021-11-12 09:38:30|441.06|439.06|441.16|439.16|441.16|439.16|441.06|439.06|0
1636709920000|2021-11-12 09:38:40|441.37|439.37|441.16|439.16|441.37|439.37|441.16|439.16|0
1636709950000|2021-11-12 09:39:10|440.96|438.96|440.96|438.96|441.05|439.05|440.96|438.96|0
1636709960000|2021-11-12 09:39:20|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636709970000|2021-11-12 09:39:30|441.37|439.37|441.37|439.37|441.37|439.37|441.37|439.37|0
1636709980000|2021-11-12 09:39:40|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636709990000|2021-11-12 09:39:50|441.16|439.16|441.16|439.16|441.16|439.16|441.16|439.16|0
1636710000000|2021-11-12 09:40:00|441.26|439.26|441.16|439.16|441.26|439.26|441.16|439.16|0
1636710010000|2021-11-12 09:40:10|441.37|439.37|441.58|439.58|441.58|439.58|441.37|439.37|0
1636710020000|2021-11-12 09:40:20|441.37|439.37|441.37|439.37|441.37|439.37|441.37|439.37|0
1636710030000|2021-11-12 09:40:30|441.16|439.16|441.37|439.37|441.37|439.37|441.16|439.16|0
1636710040000|2021-11-12 09:40:40|441.16|439.16|441.37|439.37|441.37|439.37|441.16|439.16|0
1636710050000|2021-11-12 09:40:50|441.16|439.16|441.16|439.16|441.16|439.16|441.16|439.16|0
1636710070000|2021-11-12 09:41:10|441.05|439.05|441.05|439.05|441.05|439.05|441.05|439.05|0
1636710080000|2021-11-12 09:41:20|440.95|438.95|440.54|438.54|440.95|438.95|440.54|438.54|0
1636710090000|2021-11-12 09:41:30|440.64|438.64|440.75|438.75|440.75|438.75|440.54|438.54|0
1636710100000|2021-11-12 09:41:40|440.54|438.54|440.75|438.75|440.75|438.75|440.54|438.54|0
1636710120000|2021-11-12 09:42:00|440.95|438.95|440.95|438.95|441.16|439.16|440.95|438.95|0
1636710140000|2021-11-12 09:42:20|440.75|438.75|440.75|438.75|440.95|438.95|440.75|438.75|0
1636710160000|2021-11-12 09:42:40|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636710180000|2021-11-12 09:43:00|441.16|439.16|441.16|439.16|441.16|439.16|441.16|439.16|0
1636710190000|2021-11-12 09:43:10|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636710210000|2021-11-12 09:43:30|441.16|439.16|441.16|439.16|441.37|439.37|441.16|439.16|0
1636710230000|2021-11-12 09:43:50|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1636710240000|2021-11-12 09:44:00|441.05|439.05|441.26|439.26|441.26|439.26|441.05|439.05|0
1636710250000|2021-11-12 09:44:10|441.16|439.16|441.37|439.37|441.37|439.37|441.16|439.16|0
1636710260000|2021-11-12 09:44:20|441.26|439.26|441.37|439.37|441.37|439.37|441.16|439.16|0
1636710280000|2021-11-12 09:44:40|441.58|439.58|441.37|439.37|441.58|439.58|441.37|439.37|0
1636710290000|2021-11-12 09:44:50|441.58|439.58|441.58|439.58|441.58|439.58|441.37|439.37|0
1636710300000|2021-11-12 09:45:00|441.37|439.37|441.58|439.58|441.58|439.58|441.37|439.37|0
1636710320000|2021-11-12 09:45:20|441.37|439.37|441.37|439.37|441.37|439.37|441.37|439.37|0
1636710330000|2021-11-12 09:45:30|441.47|439.47|441.37|439.37|441.47|439.47|441.37|439.37|0
1636710340000|2021-11-12 09:45:40|441.57|439.57|441.57|439.57|441.57|439.57|441.57|439.57|0
1636710360000|2021-11-12 09:46:00|441.37|439.37|441.37|439.37|441.57|439.57|441.37|439.37|0
1636710370000|2021-11-12 09:46:10|441.57|439.57|441.78|439.78|441.78|439.78|441.57|439.57|0
1636710380000|2021-11-12 09:46:20|441.57|439.57|441.57|439.57|441.78|439.78|441.57|439.57|0
1636710390000|2021-11-12 09:46:30|441.78|439.78|441.78|439.78|441.78|439.78|441.57|439.57|0
1636710410000|2021-11-12 09:46:50|441.57|439.57|441.57|439.57|441.78|439.78|441.57|439.57|0
1636710420000|2021-11-12 09:47:00|441.78|439.78|441.57|439.57|441.78|439.78|441.57|439.57|0
1636710430000|2021-11-12 09:47:10|441.78|439.78|441.67|439.67|441.78|439.78|441.57|439.57|0
1636710440000|2021-11-12 09:47:20|441.57|439.57|441.57|439.57|441.57|439.57|441.57|439.57|0
1636710460000|2021-11-12 09:47:40|441.37|439.37|441.57|439.57|441.57|439.57|441.37|439.37|0
1636710470000|2021-11-12 09:47:50|441.47|439.47|441.57|439.57|441.57|439.57|441.47|439.47|0
1636710480000|2021-11-12 09:48:00|441.37|439.37|441.78|439.78|441.78|439.78|441.37|439.37|0
1636710490000|2021-11-12 09:48:10|441.67|439.67|441.57|439.57|441.67|439.67|441.57|439.57|0
1636710510000|2021-11-12 09:48:30|441.78|439.78|441.99|439.99|441.99|439.99|441.78|439.78|0
1636710550000|2021-11-12 09:49:10|442.2|440.2|442.09|440.09|442.2|440.2|442.09|440.09|0
1636710560000|2021-11-12 09:49:20|441.99|439.99|442.2|440.2|442.2|440.2|441.99|439.99|0
1636710570000|2021-11-12 09:49:30|442.4|440.4|442.2|440.2|442.4|440.4|442.2|440.2|0
1636710580000|2021-11-12 09:49:40|442.4|440.4|442.2|440.2|442.4|440.4|442.2|440.2|0
1636710600000|2021-11-12 09:50:00|441.99|439.99|442.3|440.3|442.4|440.4|441.99|439.99|0
1636710610000|2021-11-12 09:50:10|442.2|440.2|442.2|440.2|442.2|440.2|442.2|440.2|0
1636710630000|2021-11-12 09:50:30|441.99|439.99|441.99|439.99|441.99|439.99|441.99|439.99|0
1636710640000|2021-11-12 09:50:40|441.78|439.78|441.78|439.78|441.78|439.78|441.78|439.78|0
1636710650000|2021-11-12 09:50:50|441.57|439.57|441.57|439.57|441.57|439.57|441.57|439.57|0
1636710680000|2021-11-12 09:51:20|441.78|439.78|441.99|439.99|441.99|439.99|441.78|439.78|0
1636710690000|2021-11-12 09:51:30|441.78|439.78|441.78|439.78|441.78|439.78|441.78|439.78|0
1636710700000|2021-11-12 09:51:40|441.99|439.99|441.99|439.99|441.99|439.99|441.99|439.99|0
1636710770000|2021-11-12 09:52:50|442.19|440.19|442.4|440.4|442.4|440.4|441.99|439.99|0
1636710780000|2021-11-12 09:53:00|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636710790000|2021-11-12 09:53:10|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636710810000|2021-11-12 09:53:30|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636710820000|2021-11-12 09:53:40|442.4|440.4|442.61|440.61|442.61|440.61|442.4|440.4|0
1636710830000|2021-11-12 09:53:50|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636710840000|2021-11-12 09:54:00|442.5|440.5|442.4|440.4|442.5|440.5|442.4|440.4|0
1636710850000|2021-11-12 09:54:10|442.5|440.5|442.19|440.19|442.5|440.5|442.19|440.19|0
1636710870000|2021-11-12 09:54:30|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636710910000|2021-11-12 09:55:10|442.29|440.29|442.4|440.4|442.4|440.4|442.19|440.19|0
1636710930000|2021-11-12 09:55:30|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636711020000|2021-11-12 09:57:00|441.98|439.98|441.78|439.78|441.98|439.98|441.78|439.78|0
1636711060000|2021-11-12 09:57:40|441.98|439.98|441.98|439.98|441.98|439.98|441.98|439.98|0
1636711090000|2021-11-12 09:58:10|442.19|440.19|442.29|440.29|442.4|440.4|441.98|439.98|0
1636711100000|2021-11-12 09:58:20|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636711110000|2021-11-12 09:58:30|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1636711120000|2021-11-12 09:58:40|441.98|439.98|442.19|440.19|442.19|440.19|441.98|439.98|0
1636711130000|2021-11-12 09:58:50|441.98|439.98|441.98|439.98|442.08|440.08|441.98|439.98|0
1636711140000|2021-11-12 09:59:00|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636711190000|2021-11-12 09:59:50|441.98|439.98|441.98|439.98|441.98|439.98|441.77|439.77|0
1636711200000|2021-11-12 10:00:00|441.77|439.77|441.98|439.98|441.98|439.98|441.77|439.77|0
1636711210000|2021-11-12 10:00:10|441.77|439.77|441.98|439.98|441.98|439.98|441.77|439.77|0
1636711220000|2021-11-12 10:00:20|441.77|439.77|441.77|439.77|441.77|439.77|441.77|439.77|0
1636711230000|2021-11-12 10:00:30|441.98|439.98|441.77|439.77|441.98|439.98|441.77|439.77|0
1636711250000|2021-11-12 10:00:50|441.87|439.87|441.77|439.77|441.87|439.87|441.77|439.77|0
1636711260000|2021-11-12 10:01:00|441.98|439.98|441.77|439.77|441.98|439.98|441.77|439.77|0
1636711280000|2021-11-12 10:01:20|441.87|439.87|441.98|439.98|441.98|439.98|441.87|439.87|0
1636711310000|2021-11-12 10:01:50|442.19|440.19|442.19|440.19|442.19|440.19|441.98|439.98|0
1636711320000|2021-11-12 10:02:00|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636711330000|2021-11-12 10:02:10|442.61|440.61|442.71|440.71|442.71|440.71|442.61|440.61|0
1636711340000|2021-11-12 10:02:20|442.81|440.81|442.81|440.81|443.02|441.02|442.81|440.81|0
1636711350000|2021-11-12 10:02:30|442.61|440.61|442.6|440.6|442.61|440.61|442.6|440.6|0
1636711370000|2021-11-12 10:02:50|442.4|440.4|442.6|440.6|442.6|440.6|442.4|440.4|0
1636711420000|2021-11-12 10:03:40|442.4|440.4|442.6|440.6|442.6|440.6|442.4|440.4|0
1636711470000|2021-11-12 10:04:30|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636711480000|2021-11-12 10:04:40|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711500000|2021-11-12 10:05:00|442.4|440.4|442.6|440.6|442.81|440.81|442.4|440.4|0
1636711510000|2021-11-12 10:05:10|442.4|440.4|442.4|440.4|442.4|440.4|442.4|440.4|0
1636711530000|2021-11-12 10:05:30|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636711540000|2021-11-12 10:05:40|442.29|440.29|442.19|440.19|442.29|440.29|442.19|440.19|0
1636711580000|2021-11-12 10:06:20|442.39|440.39|442.19|440.19|442.39|440.39|442.19|440.19|0
1636711620000|2021-11-12 10:07:00|442.39|440.39|441.98|439.98|442.39|440.39|441.98|439.98|0
1636711630000|2021-11-12 10:07:10|441.87|439.87|441.98|439.98|441.98|439.98|441.77|439.77|0
1636711650000|2021-11-12 10:07:30|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1636711690000|2021-11-12 10:08:10|442.39|440.39|442.19|440.19|442.39|440.39|442.19|440.19|0
1636711700000|2021-11-12 10:08:20|442.6|440.6|442.39|440.39|442.6|440.6|442.39|440.39|0
1636711720000|2021-11-12 10:08:40|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711740000|2021-11-12 10:09:00|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711750000|2021-11-12 10:09:10|442.6|440.6|442.6|440.6|442.81|440.81|442.6|440.6|0
1636711760000|2021-11-12 10:09:20|442.81|440.81|442.81|440.81|442.81|440.81|442.81|440.81|0
1636711770000|2021-11-12 10:09:30|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711780000|2021-11-12 10:09:40|442.7|440.7|442.6|440.6|442.7|440.7|442.6|440.6|0
1636711790000|2021-11-12 10:09:50|442.81|440.81|442.6|440.6|442.81|440.81|442.6|440.6|0
1636711810000|2021-11-12 10:10:10|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711820000|2021-11-12 10:10:20|442.6|440.6|442.6|440.6|442.6|440.6|442.49|440.49|0
1636711830000|2021-11-12 10:10:30|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711850000|2021-11-12 10:10:50|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711860000|2021-11-12 10:11:00|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636711870000|2021-11-12 10:11:10|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711880000|2021-11-12 10:11:20|442.6|440.6|442.39|440.39|442.6|440.6|442.39|440.39|0
1636711890000|2021-11-12 10:11:30|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711900000|2021-11-12 10:11:40|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711920000|2021-11-12 10:12:00|442.18|440.18|442.6|440.6|442.6|440.6|442.18|440.18|0
1636711930000|2021-11-12 10:12:10|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636711960000|2021-11-12 10:12:40|442.49|440.49|442.39|440.39|442.49|440.49|442.39|440.39|0
1636711970000|2021-11-12 10:12:50|442.6|440.6|442.39|440.39|442.6|440.6|442.39|440.39|0
1636711980000|2021-11-12 10:13:00|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1636711990000|2021-11-12 10:13:10|442.39|440.39|442.6|440.6|442.6|440.6|442.39|440.39|0
1636712000000|2021-11-12 10:13:20|442.39|440.39|442.39|440.39|442.6|440.6|442.39|440.39|0
1636712020000|2021-11-12 10:13:40|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636712060000|2021-11-12 10:14:20|442.39|440.39|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712090000|2021-11-12 10:14:50|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636712100000|2021-11-12 10:15:00|441.77|439.77|441.77|439.77|441.87|439.87|441.77|439.77|0
1636712130000|2021-11-12 10:15:30|441.66|439.66|441.35|439.35|441.66|439.66|441.35|439.35|0
1636712140000|2021-11-12 10:15:40|441.45|439.45|441.56|439.56|441.56|439.56|441.45|439.45|0
1636712150000|2021-11-12 10:15:50|441.77|439.77|441.77|439.77|441.77|439.77|441.77|439.77|0
1636712160000|2021-11-12 10:16:00|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636712170000|2021-11-12 10:16:10|441.77|439.77|441.77|439.77|441.97|439.97|441.77|439.77|0
1636712180000|2021-11-12 10:16:20|441.87|439.87|441.87|439.87|441.87|439.87|441.87|439.87|0
1636712190000|2021-11-12 10:16:30|441.97|439.97|441.97|439.97|441.97|439.97|441.77|439.77|0
1636712210000|2021-11-12 10:16:50|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636712220000|2021-11-12 10:17:00|442.07|440.07|442.18|440.18|442.18|440.18|442.07|440.07|0
1636712230000|2021-11-12 10:17:10|441.97|439.97|442.07|440.07|442.07|440.07|441.97|439.97|0
1636712240000|2021-11-12 10:17:20|442.18|440.18|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712250000|2021-11-12 10:17:30|442.28|440.28|442.18|440.18|442.28|440.28|442.18|440.18|0
1636712270000|2021-11-12 10:17:50|442.39|440.39|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712280000|2021-11-12 10:18:00|442.39|440.39|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712310000|2021-11-12 10:18:30|442.07|440.07|442.07|440.07|442.07|440.07|442.07|440.07|0
1636712320000|2021-11-12 10:18:40|442.18|440.18|441.97|439.97|442.18|440.18|441.97|439.97|0
1636712330000|2021-11-12 10:18:50|442.18|440.18|442.07|440.07|442.18|440.18|442.07|440.07|0
1636712340000|2021-11-12 10:19:00|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636712360000|2021-11-12 10:19:20|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636712370000|2021-11-12 10:19:30|442.28|440.28|442.28|440.28|442.28|440.28|442.28|440.28|0
1636712380000|2021-11-12 10:19:40|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636712390000|2021-11-12 10:19:50|442.18|440.18|442.39|440.39|442.39|440.39|442.18|440.18|0
1636712400000|2021-11-12 10:20:00|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636712410000|2021-11-12 10:20:10|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636712420000|2021-11-12 10:20:20|442.59|440.59|442.39|440.39|442.59|440.59|442.39|440.39|0
1636712440000|2021-11-12 10:20:40|442.49|440.49|442.49|440.49|442.49|440.49|442.49|440.49|0
1636712450000|2021-11-12 10:20:50|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1636712460000|2021-11-12 10:21:00|442.59|440.59|442.59|440.59|442.59|440.59|442.59|440.59|0
1636712490000|2021-11-12 10:21:30|442.49|440.49|442.39|440.39|442.49|440.49|442.39|440.39|0
1636712500000|2021-11-12 10:21:40|442.49|440.49|442.39|440.39|442.59|440.59|442.39|440.39|0
1636712510000|2021-11-12 10:21:50|442.49|440.49|442.39|440.39|442.49|440.49|442.39|440.39|0
1636712560000|2021-11-12 10:22:40|442.18|440.18|442.18|440.18|442.18|440.18|442.18|440.18|0
1636712580000|2021-11-12 10:23:00|442.28|440.28|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712610000|2021-11-12 10:23:30|442.39|440.39|442.18|440.18|442.39|440.39|442.18|440.18|0
1636712620000|2021-11-12 10:23:40|442.39|440.39|442.38|440.38|442.39|440.39|442.38|440.38|0
1636712630000|2021-11-12 10:23:50|442.18|440.18|442.28|440.28|442.28|440.28|442.18|440.18|0
1636712640000|2021-11-12 10:24:00|442.38|440.38|442.18|440.18|442.38|440.38|442.18|440.18|0
1636712700000|2021-11-12 10:25:00|442.38|440.38|442.38|440.38|442.38|440.38|442.38|440.38|0
1636712720000|2021-11-12 10:25:20|442.28|440.28|442.18|440.18|442.28|440.28|442.18|440.18|0
1636712750000|2021-11-12 10:25:50|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636712760000|2021-11-12 10:26:00|441.86|439.86|441.97|439.97|441.97|439.97|441.76|439.76|0
1636712780000|2021-11-12 10:26:20|441.86|439.86|441.76|439.76|441.86|439.86|441.76|439.76|0
1636712800000|2021-11-12 10:26:40|441.55|439.55|441.55|439.55|441.55|439.55|441.55|439.55|0
1636712810000|2021-11-12 10:26:50|441.34|439.34|441.55|439.55|441.55|439.55|441.34|439.34|0
1636712820000|2021-11-12 10:27:00|441.76|439.76|441.76|439.76|441.76|439.76|441.65|439.65|0
1636712840000|2021-11-12 10:27:20|441.65|439.65|441.65|439.65|441.76|439.76|441.65|439.65|0
1636712850000|2021-11-12 10:27:30|441.76|439.76|441.65|439.65|441.76|439.76|441.65|439.65|0
1636712860000|2021-11-12 10:27:40|441.55|439.55|441.55|439.55|441.55|439.55|441.55|439.55|0
1636712880000|2021-11-12 10:28:00|441.76|439.76|441.76|439.76|441.76|439.76|441.76|439.76|0
1636712900000|2021-11-12 10:28:20|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636712920000|2021-11-12 10:28:40|441.86|439.86|441.97|439.97|441.97|439.97|441.86|439.86|0
1636712950000|2021-11-12 10:29:10|442.17|440.17|441.97|439.97|442.17|440.17|441.97|439.97|0
1636712980000|2021-11-12 10:29:40|441.76|439.76|441.86|439.86|441.97|439.97|441.76|439.76|0
1636712990000|2021-11-12 10:29:50|441.97|439.97|441.86|439.86|441.97|439.97|441.86|439.86|0
1636713000000|2021-11-12 10:30:00|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1636713010000|2021-11-12 10:30:10|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713020000|2021-11-12 10:30:20|442.07|440.07|441.97|439.97|442.07|440.07|441.97|439.97|0
1636713050000|2021-11-12 10:30:50|441.86|439.86|441.55|439.55|441.86|439.86|441.55|439.55|0
1636713060000|2021-11-12 10:31:00|441.76|439.76|441.96|439.96|441.96|439.96|441.76|439.76|0
1636713070000|2021-11-12 10:31:10|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713080000|2021-11-12 10:31:20|442.06|440.06|441.96|439.96|442.06|440.06|441.96|439.96|0
1636713100000|2021-11-12 10:31:40|442.06|440.06|442.17|440.17|442.17|440.17|442.06|440.06|0
1636713130000|2021-11-12 10:32:10|442.38|440.38|442.38|440.38|442.38|440.38|442.17|440.17|0
1636713140000|2021-11-12 10:32:20|442.27|440.27|442.17|440.17|442.27|440.27|442.17|440.17|0
1636713180000|2021-11-12 10:33:00|442.06|440.06|442.17|440.17|442.17|440.17|441.96|439.96|0
1636713190000|2021-11-12 10:33:10|441.96|439.96|441.96|439.96|442.17|440.17|441.96|439.96|0
1636713200000|2021-11-12 10:33:20|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713220000|2021-11-12 10:33:40|441.96|439.96|442.17|440.17|442.17|440.17|441.96|439.96|0
1636713230000|2021-11-12 10:33:50|441.96|439.96|442.17|440.17|442.17|440.17|441.96|439.96|0
1636713240000|2021-11-12 10:34:00|441.96|439.96|442.17|440.17|442.17|440.17|441.96|439.96|0
1636713250000|2021-11-12 10:34:10|442.06|440.06|442.17|440.17|442.17|440.17|442.06|440.06|0
1636713260000|2021-11-12 10:34:20|441.96|439.96|441.96|439.96|441.96|439.96|441.96|439.96|0
1636713270000|2021-11-12 10:34:30|441.75|439.75|441.96|439.96|441.96|439.96|441.75|439.75|0
1636713290000|2021-11-12 10:34:50|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713300000|2021-11-12 10:35:00|441.96|439.96|441.96|439.96|441.96|439.96|441.96|439.96|0
1636713310000|2021-11-12 10:35:10|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713340000|2021-11-12 10:35:40|442.38|440.38|442.17|440.17|442.38|440.38|442.17|440.17|0
1636713350000|2021-11-12 10:35:50|442.27|440.27|442.17|440.17|442.38|440.38|442.17|440.17|0
1636713360000|2021-11-12 10:36:00|442.06|440.06|442.06|440.06|442.06|440.06|442.06|440.06|0
1636713370000|2021-11-12 10:36:10|442.17|440.17|442.17|440.17|442.17|440.17|442.06|440.06|0
1636713380000|2021-11-12 10:36:20|442.06|440.06|442.17|440.17|442.17|440.17|442.06|440.06|0
1636713400000|2021-11-12 10:36:40|442.38|440.38|442.27|440.27|442.38|440.38|442.27|440.27|0
1636713410000|2021-11-12 10:36:50|442.17|440.17|442.38|440.38|442.38|440.38|442.17|440.17|0
1636713420000|2021-11-12 10:37:00|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713430000|2021-11-12 10:37:10|442.38|440.38|441.96|439.96|442.38|440.38|441.96|439.96|0
1636713440000|2021-11-12 10:37:20|442.17|440.17|442.17|440.17|442.17|440.17|442.17|440.17|0
1636713480000|2021-11-12 10:38:00|442.06|440.06|442.06|440.06|442.06|440.06|442.06|440.06|0
1636713490000|2021-11-12 10:38:10|441.96|439.96|442.17|440.17|442.17|440.17|441.96|439.96|0
1636713500000|2021-11-12 10:38:20|442.06|440.06|442.06|440.06|442.06|440.06|442.06|440.06|0
1636713510000|2021-11-12 10:38:30|441.85|439.85|441.96|439.96|441.96|439.96|441.85|439.85|0
1636713540000|2021-11-12 10:39:00|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636713550000|2021-11-12 10:39:10|441.96|439.96|441.96|439.96|441.96|439.96|441.96|439.96|0
1636713590000|2021-11-12 10:39:50|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636713710000|2021-11-12 10:41:50|441.96|439.96|441.85|439.85|441.96|439.96|441.85|439.85|0
1636713720000|2021-11-12 10:42:00|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636713740000|2021-11-12 10:42:20|441.96|439.96|441.75|439.75|441.96|439.96|441.75|439.75|0
1636713750000|2021-11-12 10:42:30|441.96|439.96|441.96|439.96|441.96|439.96|441.96|439.96|0
1636713870000|2021-11-12 10:44:30|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636713980000|2021-11-12 10:46:20|441.54|439.54|441.43|439.43|441.54|439.54|441.43|439.43|0
1636713990000|2021-11-12 10:46:30|441.54|439.54|441.54|439.54|441.54|439.54|441.54|439.54|0
1636714040000|2021-11-12 10:47:20|441.33|439.33|441.33|439.33|441.33|439.33|441.33|439.33|0
1636714060000|2021-11-12 10:47:40|441.54|439.54|441.54|439.54|441.54|439.54|441.54|439.54|0
1636714090000|2021-11-12 10:48:10|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636714150000|2021-11-12 10:49:10|441.95|439.95|441.75|439.75|441.95|439.95|441.75|439.75|0
1636714170000|2021-11-12 10:49:30|441.95|439.95|441.95|439.95|441.95|439.95|441.95|439.95|0
1636714180000|2021-11-12 10:49:40|441.75|439.75|441.75|439.75|441.75|439.75|441.75|439.75|0
1636714200000|2021-11-12 10:50:00|441.95|439.95|442.37|440.37|442.37|440.37|441.95|439.95|0
1636714210000|2021-11-12 10:50:10|442.58|440.58|442.79|440.79|442.79|440.79|442.58|440.58|0
1636714220000|2021-11-12 10:50:20|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636714230000|2021-11-12 10:50:30|443.2|441.2|443.2|441.2|443.2|441.2|443.2|441.2|0
1636714260000|2021-11-12 10:51:00|443.41|441.41|443.62|441.62|443.62|441.62|443.41|441.41|0
1636714270000|2021-11-12 10:51:10|443.83|441.83|443.62|441.62|443.83|441.83|443.62|441.62|0
1636714280000|2021-11-12 10:51:20|443.83|441.83|443.83|441.83|443.83|441.83|443.83|441.83|0
1636714300000|2021-11-12 10:51:40|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636714320000|2021-11-12 10:52:00|443.83|441.83|443.83|441.83|444.03|442.03|443.83|441.83|0
1636714330000|2021-11-12 10:52:10|444.03|442.03|444.03|442.03|444.03|442.03|443.83|441.83|0
1636714350000|2021-11-12 10:52:30|444.24|442.24|444.03|442.03|444.24|442.24|444.03|442.03|0
1636714360000|2021-11-12 10:52:40|444.13|442.13|444.13|442.13|444.13|442.13|444.13|442.13|0
1636714370000|2021-11-12 10:52:50|444.24|442.24|444.03|442.03|444.24|442.24|444.03|442.03|0
1636714380000|2021-11-12 10:53:00|444.24|442.24|444.45|442.45|444.45|442.45|444.24|442.24|0
1636714390000|2021-11-12 10:53:10|444.55|442.55|444.87|442.87|444.87|442.87|444.55|442.55|0
1636714400000|2021-11-12 10:53:20|444.66|442.66|444.87|442.87|444.87|442.87|444.66|442.66|0
1636714410000|2021-11-12 10:53:30|444.76|442.76|444.87|442.87|444.87|442.87|444.76|442.76|0
1636714420000|2021-11-12 10:53:40|445.08|443.08|444.87|442.87|445.08|443.08|444.87|442.87|0
1636714440000|2021-11-12 10:54:00|445.07|443.07|445.07|443.07|445.28|443.28|445.07|443.07|0
1636714450000|2021-11-12 10:54:10|445.28|443.28|445.28|443.28|445.28|443.28|445.28|443.28|0
1636714460000|2021-11-12 10:54:20|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636714470000|2021-11-12 10:54:30|445.7|443.7|445.91|443.91|445.91|443.91|445.7|443.7|0
1636714480000|2021-11-12 10:54:40|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636714490000|2021-11-12 10:54:50|445.49|443.49|445.28|443.28|445.49|443.49|445.28|443.28|0
1636714500000|2021-11-12 10:55:00|445.49|443.49|445.7|443.7|445.7|443.7|445.49|443.49|0
1636714510000|2021-11-12 10:55:10|445.49|443.49|445.49|443.49|445.49|443.49|445.28|443.28|0
1636714530000|2021-11-12 10:55:30|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636714550000|2021-11-12 10:55:50|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636714560000|2021-11-12 10:56:00|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636714590000|2021-11-12 10:56:30|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636714630000|2021-11-12 10:57:10|445.28|443.28|445.28|443.28|445.28|443.28|445.28|443.28|0
1636714650000|2021-11-12 10:57:30|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636714670000|2021-11-12 10:57:50|445.7|443.7|445.28|443.28|445.7|443.7|445.28|443.28|0
1636714680000|2021-11-12 10:58:00|445.07|443.07|444.86|442.86|445.07|443.07|444.86|442.86|0
1636714690000|2021-11-12 10:58:10|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1636714700000|2021-11-12 10:58:20|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636714710000|2021-11-12 10:58:30|445.17|443.17|445.07|443.07|445.17|443.17|445.07|443.07|0
1636714720000|2021-11-12 10:58:40|444.86|442.86|444.86|442.86|445.07|443.07|444.86|442.86|0
1636714730000|2021-11-12 10:58:50|444.66|442.66|444.66|442.66|444.66|442.66|444.66|442.66|0
1636714760000|2021-11-12 10:59:20|444.45|442.45|444.45|442.45|444.45|442.45|444.45|442.45|0
1636714770000|2021-11-12 10:59:30|444.65|442.65|444.34|442.34|444.65|442.65|444.24|442.24|0
1636714780000|2021-11-12 10:59:40|444.24|442.24|444.45|442.45|444.45|442.45|444.24|442.24|0
1636714790000|2021-11-12 10:59:50|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636714800000|2021-11-12 11:00:00|444.34|442.34|444.45|442.45|444.45|442.45|444.34|442.34|0
1636714810000|2021-11-12 11:00:10|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636714820000|2021-11-12 11:00:20|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636714830000|2021-11-12 11:00:30|444.24|442.24|444.45|442.45|444.45|442.45|444.24|442.24|0
1636714840000|2021-11-12 11:00:40|444.24|442.24|444.03|442.03|444.24|442.24|444.03|442.03|0
1636714850000|2021-11-12 11:00:50|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636714860000|2021-11-12 11:01:00|444.13|442.13|444.45|442.45|444.45|442.45|444.13|442.13|0
1636714870000|2021-11-12 11:01:10|444.24|442.24|444.45|442.45|444.45|442.45|444.24|442.24|0
1636714890000|2021-11-12 11:01:30|444.24|442.24|444.24|442.24|444.24|442.24|444.24|442.24|0
1636714900000|2021-11-12 11:01:40|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636714910000|2021-11-12 11:01:50|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636714920000|2021-11-12 11:02:00|443.92|441.92|444.03|442.03|444.03|442.03|443.92|441.92|0
1636714930000|2021-11-12 11:02:10|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636714950000|2021-11-12 11:02:30|444.03|442.03|443.82|441.82|444.03|442.03|443.82|441.82|0
1636714960000|2021-11-12 11:02:40|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636714970000|2021-11-12 11:02:50|443.92|441.92|443.82|441.82|444.03|442.03|443.82|441.82|0
1636714980000|2021-11-12 11:03:00|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636714990000|2021-11-12 11:03:10|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636715010000|2021-11-12 11:03:30|443.61|441.61|443.61|441.61|443.61|441.61|443.61|441.61|0
1636715020000|2021-11-12 11:03:40|443.4|441.4|443.4|441.4|443.4|441.4|443.4|441.4|0
1636715030000|2021-11-12 11:03:50|443.61|441.61|443.61|441.61|443.61|441.61|443.61|441.61|0
1636715040000|2021-11-12 11:04:00|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636715050000|2021-11-12 11:04:10|444.03|442.03|443.82|441.82|444.03|442.03|443.82|441.82|0
1636715060000|2021-11-12 11:04:20|444.03|442.03|444.03|442.03|444.03|442.03|444.03|442.03|0
1636715100000|2021-11-12 11:05:00|443.82|441.82|443.82|441.82|443.92|441.92|443.82|441.82|0
1636715110000|2021-11-12 11:05:10|443.61|441.61|443.61|441.61|443.61|441.61|443.61|441.61|0
1636715220000|2021-11-12 11:07:00|443.5|441.5|443.61|441.61|443.61|441.61|443.4|441.4|0
1636715230000|2021-11-12 11:07:10|443.4|441.4|443.4|441.4|443.4|441.4|443.4|441.4|0
1636715280000|2021-11-12 11:08:00|443.29|441.29|443.19|441.19|443.29|441.29|443.19|441.19|0
1636715290000|2021-11-12 11:08:10|442.98|440.98|443.19|441.19|443.19|441.19|442.98|440.98|0
1636715300000|2021-11-12 11:08:20|442.98|440.98|442.98|440.98|442.98|440.98|442.98|440.98|0
1636715330000|2021-11-12 11:08:50|443.4|441.4|443.4|441.4|443.4|441.4|443.4|441.4|0
1636715340000|2021-11-12 11:09:00|443.08|441.08|443.08|441.08|443.08|441.08|443.08|441.08|0
1636715350000|2021-11-12 11:09:10|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636715370000|2021-11-12 11:09:30|442.98|440.98|442.98|440.98|442.98|440.98|442.98|440.98|0
1636715380000|2021-11-12 11:09:40|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636715390000|2021-11-12 11:09:50|443.4|441.4|443.19|441.19|443.4|441.4|443.19|441.19|0
1636715400000|2021-11-12 11:10:00|443.4|441.4|443.4|441.4|443.61|441.61|443.4|441.4|0
1636715420000|2021-11-12 11:10:20|443.5|441.5|443.82|441.82|443.82|441.82|443.5|441.5|0
1636715430000|2021-11-12 11:10:30|443.92|441.92|443.92|441.92|443.92|441.92|443.92|441.92|0
1636715440000|2021-11-12 11:10:40|443.82|441.82|443.71|441.71|444.02|442.02|443.71|441.71|0
1636715450000|2021-11-12 11:10:50|443.82|441.82|443.82|441.82|443.82|441.82|443.82|441.82|0
1636715460000|2021-11-12 11:11:00|444.02|442.02|444.23|442.23|444.23|442.23|444.02|442.02|0
1636715470000|2021-11-12 11:11:10|444.12|442.12|444.23|442.23|444.23|442.23|444.12|442.12|0
1636715480000|2021-11-12 11:11:20|444.12|442.12|444.02|442.02|444.23|442.23|444.02|442.02|0
1636715520000|2021-11-12 11:12:00|444.44|442.44|444.65|442.65|444.65|442.65|444.44|442.44|0
1636715530000|2021-11-12 11:12:10|444.86|442.86|445.06|443.06|445.06|443.06|444.86|442.86|0
1636715540000|2021-11-12 11:12:20|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1636715550000|2021-11-12 11:12:30|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1636715560000|2021-11-12 11:12:40|444.86|442.86|444.65|442.65|444.86|442.86|444.65|442.65|0
1636715570000|2021-11-12 11:12:50|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715580000|2021-11-12 11:13:00|444.23|442.23|444.23|442.23|444.33|442.33|444.23|442.23|0
1636715590000|2021-11-12 11:13:10|444.12|442.12|444.02|442.02|444.23|442.23|444.02|442.02|0
1636715600000|2021-11-12 11:13:20|444.23|442.23|444.23|442.23|444.23|442.23|444.23|442.23|0
1636715630000|2021-11-12 11:13:50|444.44|442.44|444.65|442.65|444.65|442.65|444.44|442.44|0
1636715640000|2021-11-12 11:14:00|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715660000|2021-11-12 11:14:20|444.54|442.54|444.23|442.23|444.54|442.54|444.23|442.23|0
1636715670000|2021-11-12 11:14:30|444.12|442.12|444.23|442.23|444.23|442.23|444.02|442.02|0
1636715680000|2021-11-12 11:14:40|444.02|442.02|444.02|442.02|444.23|442.23|444.02|442.02|0
1636715700000|2021-11-12 11:15:00|444.23|442.23|444.23|442.23|444.23|442.23|444.23|442.23|0
1636715710000|2021-11-12 11:15:10|444.44|442.44|444.44|442.44|444.44|442.44|444.33|442.33|0
1636715720000|2021-11-12 11:15:20|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1636715730000|2021-11-12 11:15:30|444.44|442.44|444.54|442.54|444.65|442.65|444.44|442.44|0
1636715740000|2021-11-12 11:15:40|444.65|442.65|444.65|442.65|444.65|442.65|444.65|442.65|0
1636715750000|2021-11-12 11:15:50|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715760000|2021-11-12 11:16:00|444.23|442.23|444.23|442.23|444.23|442.23|444.23|442.23|0
1636715780000|2021-11-12 11:16:20|444.65|442.65|444.23|442.23|444.65|442.65|444.23|442.23|0
1636715790000|2021-11-12 11:16:30|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715830000|2021-11-12 11:17:10|444.33|442.33|444.44|442.44|444.44|442.44|444.33|442.33|0
1636715880000|2021-11-12 11:18:00|444.85|442.85|444.64|442.64|444.85|442.85|444.64|442.64|0
1636715900000|2021-11-12 11:18:20|444.44|442.44|444.23|442.23|444.44|442.44|444.23|442.23|0
1636715910000|2021-11-12 11:18:30|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715940000|2021-11-12 11:19:00|444.64|442.64|444.64|442.64|444.64|442.64|444.64|442.64|0
1636715960000|2021-11-12 11:19:20|444.44|442.44|444.44|442.44|444.44|442.44|444.44|442.44|0
1636715970000|2021-11-12 11:19:30|444.64|442.64|444.64|442.64|444.64|442.64|444.64|442.64|0
1636716020000|2021-11-12 11:20:20|444.85|442.85|444.85|442.85|444.85|442.85|444.85|442.85|0
1636716040000|2021-11-12 11:20:40|444.74|442.74|444.85|442.85|444.85|442.85|444.74|442.74|0
1636716050000|2021-11-12 11:20:50|444.64|442.64|444.85|442.85|444.85|442.85|444.64|442.64|0
1636716060000|2021-11-12 11:21:00|444.74|442.74|444.85|442.85|444.85|442.85|444.64|442.64|0
1636716080000|2021-11-12 11:21:20|444.64|442.64|444.85|442.85|444.85|442.85|444.64|442.64|0
1636716100000|2021-11-12 11:21:40|444.64|442.64|444.74|442.74|444.74|442.74|444.64|442.64|0
1636716110000|2021-11-12 11:21:50|444.85|442.85|444.85|442.85|444.85|442.85|444.85|442.85|0
1636716120000|2021-11-12 11:22:00|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1636716130000|2021-11-12 11:22:10|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1636716150000|2021-11-12 11:22:30|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1636716210000|2021-11-12 11:23:30|445.68|443.68|445.48|443.48|445.68|443.68|445.48|443.48|0
1636716240000|2021-11-12 11:24:00|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716250000|2021-11-12 11:24:10|445.68|443.68|445.68|443.68|445.68|443.68|445.68|443.68|0
1636716270000|2021-11-12 11:24:30|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716290000|2021-11-12 11:24:50|445.57|443.57|445.57|443.57|445.57|443.57|445.57|443.57|0
1636716300000|2021-11-12 11:25:00|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716310000|2021-11-12 11:25:10|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1636716320000|2021-11-12 11:25:20|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1636716330000|2021-11-12 11:25:30|445.27|443.27|445.06|443.06|445.27|443.27|445.06|443.06|0
1636716360000|2021-11-12 11:26:00|444.85|442.85|444.85|442.85|444.95|442.95|444.85|442.85|0
1636716370000|2021-11-12 11:26:10|445.06|443.06|444.64|442.64|445.06|443.06|444.64|442.64|0
1636716380000|2021-11-12 11:26:20|444.85|442.85|444.85|442.85|444.85|442.85|444.85|442.85|0
1636716390000|2021-11-12 11:26:30|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1636716400000|2021-11-12 11:26:40|444.85|442.85|444.95|442.95|444.95|442.95|444.85|442.85|0
1636716410000|2021-11-12 11:26:50|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|0
1636716440000|2021-11-12 11:27:20|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636716490000|2021-11-12 11:28:10|445.36|443.36|445.26|443.26|445.36|443.36|445.26|443.26|0
1636716500000|2021-11-12 11:28:20|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716510000|2021-11-12 11:28:30|445.36|443.36|445.36|443.36|445.36|443.36|445.36|443.36|0
1636716520000|2021-11-12 11:28:40|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636716540000|2021-11-12 11:29:00|445.47|443.47|445.26|443.26|445.47|443.47|445.26|443.26|0
1636716560000|2021-11-12 11:29:20|445.16|443.16|445.05|443.05|445.26|443.26|445.05|443.05|0
1636716580000|2021-11-12 11:29:40|444.95|442.95|444.95|442.95|444.95|442.95|444.95|442.95|0
1636716590000|2021-11-12 11:29:50|445.05|443.05|445.05|443.05|445.05|443.05|445.05|443.05|0
1636716600000|2021-11-12 11:30:00|444.95|442.95|444.85|442.85|444.95|442.95|444.64|442.64|0
1636716610000|2021-11-12 11:30:10|444.64|442.64|444.85|442.85|444.85|442.85|444.64|442.64|0
1636716620000|2021-11-12 11:30:20|445.05|443.05|444.85|442.85|445.05|443.05|444.85|442.85|0
1636716640000|2021-11-12 11:30:40|444.95|442.95|444.95|442.95|444.95|442.95|444.85|442.85|0
1636716650000|2021-11-12 11:30:50|445.05|443.05|445.05|443.05|445.05|443.05|445.05|443.05|0
1636716720000|2021-11-12 11:32:00|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636716730000|2021-11-12 11:32:10|445.05|443.05|445.05|443.05|445.05|443.05|444.84|442.84|0
1636716760000|2021-11-12 11:32:40|444.84|442.84|444.84|442.84|444.84|442.84|444.84|442.84|0
1636716780000|2021-11-12 11:33:00|445.05|443.05|445.05|443.05|445.05|443.05|445.05|443.05|0
1636716790000|2021-11-12 11:33:10|444.84|442.84|444.94|442.94|444.94|442.94|444.84|442.84|0
1636716800000|2021-11-12 11:33:20|444.84|442.84|445.05|443.05|445.05|443.05|444.84|442.84|0
1636716810000|2021-11-12 11:33:30|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636716820000|2021-11-12 11:33:40|445.05|443.05|445.26|443.26|445.26|443.26|445.05|443.05|0
1636716830000|2021-11-12 11:33:50|445.05|443.05|445.26|443.26|445.26|443.26|445.05|443.05|0
1636716860000|2021-11-12 11:34:20|445.15|443.15|445.05|443.05|445.15|443.15|445.05|443.05|0
1636716870000|2021-11-12 11:34:30|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1636716900000|2021-11-12 11:35:00|445.47|443.47|445.26|443.26|445.47|443.47|445.26|443.26|0
1636716930000|2021-11-12 11:35:30|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716940000|2021-11-12 11:35:40|445.57|443.57|445.68|443.68|445.68|443.68|445.47|443.47|0
1636716960000|2021-11-12 11:36:00|445.47|443.47|445.68|443.68|445.68|443.68|445.47|443.47|0
1636716970000|2021-11-12 11:36:10|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|0
1636716990000|2021-11-12 11:36:30|445.68|443.68|445.47|443.47|445.68|443.68|445.47|443.47|0
1636717000000|2021-11-12 11:36:40|445.57|443.57|445.68|443.68|445.68|443.68|445.57|443.57|0
1636717010000|2021-11-12 11:36:50|445.57|443.57|445.47|443.47|445.57|443.57|445.47|443.47|0
1636717020000|2021-11-12 11:37:00|445.68|443.68|445.68|443.68|445.68|443.68|445.47|443.47|0
1636717060000|2021-11-12 11:37:40|445.88|443.88|445.88|443.88|445.88|443.88|445.88|443.88|0
1636717080000|2021-11-12 11:38:00|445.68|443.68|445.68|443.68|445.68|443.68|445.68|443.68|0
1636717090000|2021-11-12 11:38:10|445.88|443.88|445.88|443.88|445.88|443.88|445.88|443.88|0
1636717140000|2021-11-12 11:39:00|445.68|443.68|445.88|443.88|445.88|443.88|445.68|443.68|0
1636717150000|2021-11-12 11:39:10|446.09|444.09|446.09|444.09|446.09|444.09|446.09|444.09|0
1636717170000|2021-11-12 11:39:30|446.3|444.3|446.72|444.72|446.72|444.72|446.3|444.3|0
1636717190000|2021-11-12 11:39:50|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1636717200000|2021-11-12 11:40:00|446.93|444.93|446.72|444.72|446.93|444.93|446.72|444.72|0
1636717210000|2021-11-12 11:40:10|446.51|444.51|446.4|444.4|446.51|444.51|446.3|444.3|0
1636717220000|2021-11-12 11:40:20|446.3|444.3|446.3|444.3|446.4|444.4|446.3|444.3|0
1636717230000|2021-11-12 11:40:30|446.4|444.4|446.3|444.3|446.4|444.4|446.3|444.3|0
1636717250000|2021-11-12 11:40:50|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1636717260000|2021-11-12 11:41:00|446.72|444.72|446.93|444.93|446.93|444.93|446.72|444.72|0
1636717270000|2021-11-12 11:41:10|447.13|445.13|446.93|444.93|447.13|445.13|446.93|444.93|0
1636717300000|2021-11-12 11:41:40|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|0
1636717320000|2021-11-12 11:42:00|446.51|444.51|446.3|444.3|446.51|444.51|446.3|444.3|0
1636717330000|2021-11-12 11:42:10|446.51|444.51|446.4|444.4|446.51|444.51|446.4|444.4|0
1636717340000|2021-11-12 11:42:20|446.3|444.3|446.51|444.51|446.51|444.51|446.3|444.3|0
1636717360000|2021-11-12 11:42:40|446.72|444.72|446.51|444.51|446.72|444.72|446.51|444.51|0
1636717370000|2021-11-12 11:42:50|446.61|444.61|446.51|444.51|446.61|444.61|446.51|444.51|0
1636717380000|2021-11-12 11:43:00|446.61|444.61|446.72|444.72|446.72|444.72|446.61|444.61|0
1636717390000|2021-11-12 11:43:10|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1636717400000|2021-11-12 11:43:20|446.72|444.72|446.51|444.51|446.72|444.72|446.51|444.51|0
1636717410000|2021-11-12 11:43:30|446.72|444.72|446.92|444.92|446.92|444.92|446.72|444.72|0
1636717440000|2021-11-12 11:44:00|447.13|445.13|447.13|445.13|447.13|445.13|447.13|445.13|0
1636717450000|2021-11-12 11:44:10|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636717460000|2021-11-12 11:44:20|447.55|445.55|447.34|445.34|447.55|445.55|447.13|445.13|0
1636717470000|2021-11-12 11:44:30|447.13|445.13|447.13|445.13|447.13|445.13|447.13|445.13|0
1636717490000|2021-11-12 11:44:50|446.92|444.92|446.72|444.72|446.92|444.92|446.72|444.72|0
1636717500000|2021-11-12 11:45:00|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1636717510000|2021-11-12 11:45:10|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1636717550000|2021-11-12 11:45:50|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636717570000|2021-11-12 11:46:10|446.71|444.71|446.92|444.92|446.92|444.92|446.71|444.71|0
1636717580000|2021-11-12 11:46:20|446.71|444.71|446.81|444.81|446.92|444.92|446.71|444.71|0
1636717590000|2021-11-12 11:46:30|446.71|444.71|446.71|444.71|446.92|444.92|446.71|444.71|0
1636717600000|2021-11-12 11:46:40|446.92|444.92|446.92|444.92|446.92|444.92|446.92|444.92|0
1636717610000|2021-11-12 11:46:50|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1636717620000|2021-11-12 11:47:00|446.92|444.92|446.92|444.92|446.92|444.92|446.81|444.81|0
1636717630000|2021-11-12 11:47:10|447.02|445.02|447.02|445.02|447.02|445.02|447.02|445.02|0
1636717640000|2021-11-12 11:47:20|446.92|444.92|447.13|445.13|447.13|445.13|446.92|444.92|0
1636717650000|2021-11-12 11:47:30|447.02|445.02|447.02|445.02|447.02|445.02|447.02|445.02|0
1636717660000|2021-11-12 11:47:40|446.92|444.92|447.13|445.13|447.13|445.13|446.92|444.92|0
1636717680000|2021-11-12 11:48:00|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636717700000|2021-11-12 11:48:20|447.55|445.55|447.55|445.55|447.55|445.55|447.34|445.34|0
1636717740000|2021-11-12 11:49:00|447.76|445.76|447.76|445.76|447.76|445.76|447.76|445.76|0
1636717750000|2021-11-12 11:49:10|447.55|445.55|447.55|445.55|447.76|445.76|447.55|445.55|0
1636717770000|2021-11-12 11:49:30|447.76|445.76|447.76|445.76|447.76|445.76|447.76|445.76|0
1636717780000|2021-11-12 11:49:40|447.55|445.55|447.76|445.76|447.76|445.76|447.55|445.55|0
1636717800000|2021-11-12 11:50:00|447.86|445.86|447.97|445.97|447.97|445.97|447.86|445.86|0
1636717810000|2021-11-12 11:50:10|447.76|445.76|447.76|445.76|447.76|445.76|447.76|445.76|0
1636717830000|2021-11-12 11:50:30|447.55|445.55|447.76|445.76|447.76|445.76|447.55|445.55|0
1636717840000|2021-11-12 11:50:40|447.55|445.55|447.76|445.76|447.76|445.76|447.55|445.55|0
1636717850000|2021-11-12 11:50:50|447.55|445.55|447.55|445.55|447.55|445.55|447.55|445.55|0
1636717860000|2021-11-12 11:51:00|447.34|445.34|447.55|445.55|447.55|445.55|447.34|445.34|0
1636717870000|2021-11-12 11:51:10|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636717900000|2021-11-12 11:51:40|447.55|445.55|447.55|445.55|447.55|445.55|447.55|445.55|0
1636717910000|2021-11-12 11:51:50|447.44|445.44|447.55|445.55|447.55|445.55|447.44|445.44|0
1636717930000|2021-11-12 11:52:10|447.76|445.76|447.55|445.55|447.76|445.76|447.55|445.55|0
1636717970000|2021-11-12 11:52:50|447.75|445.75|447.55|445.55|447.75|445.75|447.55|445.55|0
1636718030000|2021-11-12 11:53:50|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636718040000|2021-11-12 11:54:00|447.55|445.55|447.55|445.55|447.55|445.55|447.55|445.55|0
1636718070000|2021-11-12 11:54:30|447.54|445.54|447.54|445.54|447.54|445.54|447.54|445.54|0
1636718100000|2021-11-12 11:55:00|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1636718120000|2021-11-12 11:55:20|447.54|445.54|447.54|445.54|447.54|445.54|447.54|445.54|0
1636718130000|2021-11-12 11:55:30|447.64|445.64|447.75|445.75|447.75|445.75|447.54|445.54|0
1636718140000|2021-11-12 11:55:40|447.54|445.54|447.75|445.75|447.75|445.75|447.54|445.54|0
1636718190000|2021-11-12 11:56:30|447.54|445.54|447.54|445.54|447.75|445.75|447.54|445.54|0
1636718200000|2021-11-12 11:56:40|447.75|445.75|447.54|445.54|447.75|445.75|447.54|445.54|0
1636718260000|2021-11-12 11:57:40|447.75|445.75|447.75|445.75|447.75|445.75|447.75|445.75|0
1636718280000|2021-11-12 11:58:00|447.54|445.54|447.96|445.96|447.96|445.96|447.54|445.54|0
1636718290000|2021-11-12 11:58:10|447.75|445.75|447.75|445.75|447.96|445.96|447.75|445.75|0
1636718300000|2021-11-12 11:58:20|447.96|445.96|447.96|445.96|447.96|445.96|447.96|445.96|0
1636718330000|2021-11-12 11:58:50|448.17|446.17|448.17|446.17|448.17|446.17|448.17|446.17|0
1636718350000|2021-11-12 11:59:10|447.96|445.96|447.96|445.96|447.96|445.96|447.96|445.96|0
1636718390000|2021-11-12 11:59:50|447.75|445.75|447.75|445.75|447.75|445.75|447.75|445.75|0
1636718400000|2021-11-12 12:00:00|447.96|445.96|447.96|445.96|447.96|445.96|447.96|445.96|0
1636718440000|2021-11-12 12:00:40|447.75|445.75|447.75|445.75|447.75|445.75|447.75|445.75|0
1636718450000|2021-11-12 12:00:50|447.54|445.54|447.54|445.54|447.54|445.54|447.54|445.54|0
1636718470000|2021-11-12 12:01:10|447.33|445.33|447.12|445.12|447.33|445.33|447.12|445.12|0
1636718480000|2021-11-12 12:01:20|447.22|445.22|447.12|445.12|447.22|445.22|447.12|445.12|0
1636718500000|2021-11-12 12:01:40|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636718520000|2021-11-12 12:02:00|447.12|445.12|447.33|445.33|447.33|445.33|447.12|445.12|0
1636718530000|2021-11-12 12:02:10|447.12|445.12|447.12|445.12|447.12|445.12|447.12|445.12|0
1636718550000|2021-11-12 12:02:30|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636718560000|2021-11-12 12:02:40|447.12|445.12|447.01|445.01|447.12|445.12|446.91|444.91|0
1636718570000|2021-11-12 12:02:50|447.12|445.12|446.91|444.91|447.12|445.12|446.91|444.91|0
1636718580000|2021-11-12 12:03:00|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636718590000|2021-11-12 12:03:10|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636718610000|2021-11-12 12:03:30|447.12|445.12|447.12|445.12|447.12|445.12|447.12|445.12|0
1636718620000|2021-11-12 12:03:40|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636718650000|2021-11-12 12:04:10|447.12|445.12|447.12|445.12|447.12|445.12|446.91|444.91|0
1636718680000|2021-11-12 12:04:40|446.91|444.91|447.12|445.12|447.12|445.12|446.91|444.91|0
1636718690000|2021-11-12 12:04:50|446.91|444.91|447.12|445.12|447.12|445.12|446.91|444.91|0
1636718700000|2021-11-12 12:05:00|446.91|444.91|447.12|445.12|447.12|445.12|446.91|444.91|0
1636718750000|2021-11-12 12:05:50|447.22|445.22|447.12|445.12|447.22|445.22|447.12|445.12|0
1636718760000|2021-11-12 12:06:00|446.91|444.91|446.91|444.91|446.91|444.91|446.91|444.91|0
1636718780000|2021-11-12 12:06:20|446.7|444.7|446.7|444.7|446.7|444.7|446.7|444.7|0
1636718800000|2021-11-12 12:06:40|446.2|444.2|446.2|444.2|446.2|444.2|446.2|444.2|0
1636718810000|2021-11-12 12:06:50|446.41|444.41|446.2|444.2|446.41|444.41|446.2|444.2|0
1636718830000|2021-11-12 12:07:10|446.41|444.41|446.41|444.41|446.62|444.62|446.41|444.41|0
1636718840000|2021-11-12 12:07:20|446.62|444.62|446.62|444.62|446.62|444.62|446.62|444.62|0
1636718860000|2021-11-12 12:07:40|446.82|444.82|446.82|444.82|446.82|444.82|446.82|444.82|0
1636718890000|2021-11-12 12:08:10|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|0
1636718920000|2021-11-12 12:08:40|446.51|444.51|446.51|444.51|446.51|444.51|446.51|444.51|0
1636718930000|2021-11-12 12:08:50|446.41|444.41|446.2|444.2|446.41|444.41|446.2|444.2|0
1636718990000|2021-11-12 12:09:50|445.99|443.99|446.2|444.2|446.2|444.2|445.99|443.99|0
1636719000000|2021-11-12 12:10:00|445.99|443.99|445.99|443.99|445.99|443.99|445.78|443.78|0
1636719020000|2021-11-12 12:10:20|445.78|443.78|445.99|443.99|445.99|443.99|445.57|443.57|0
1636719040000|2021-11-12 12:10:40|446.09|444.09|446.2|444.2|446.2|444.2|446.09|444.09|0
1636719070000|2021-11-12 12:11:10|446.4|444.4|445.99|443.99|446.4|444.4|445.99|443.99|0
1636719090000|2021-11-12 12:11:30|445.78|443.78|445.99|443.99|445.99|443.99|445.78|443.78|0
1636719110000|2021-11-12 12:11:50|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719120000|2021-11-12 12:12:00|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1636719140000|2021-11-12 12:12:20|445.78|443.78|445.78|443.78|445.78|443.78|445.78|443.78|0
1636719150000|2021-11-12 12:12:30|445.99|443.99|445.99|443.99|445.99|443.99|445.99|443.99|0
1636719160000|2021-11-12 12:12:40|446.19|444.19|445.99|443.99|446.19|444.19|445.99|443.99|0
1636719170000|2021-11-12 12:12:50|446.19|444.19|446.09|444.09|446.19|444.19|446.09|444.09|0
1636719180000|2021-11-12 12:13:00|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719220000|2021-11-12 12:13:40|446.29|444.29|446.19|444.19|446.29|444.29|446.19|444.19|0
1636719330000|2021-11-12 12:15:30|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719440000|2021-11-12 12:17:20|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719480000|2021-11-12 12:18:00|446.4|444.4|446.19|444.19|446.4|444.4|446.19|444.19|0
1636719490000|2021-11-12 12:18:10|446.4|444.4|446.4|444.4|446.4|444.4|446.4|444.4|0
1636719500000|2021-11-12 12:18:20|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719520000|2021-11-12 12:18:40|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719560000|2021-11-12 12:19:20|446.19|444.19|445.98|443.98|446.19|444.19|445.98|443.98|0
1636719580000|2021-11-12 12:19:40|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719650000|2021-11-12 12:20:50|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719660000|2021-11-12 12:21:00|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719740000|2021-11-12 12:22:20|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719750000|2021-11-12 12:22:30|446.08|444.08|445.98|443.98|446.19|444.19|445.98|443.98|0
1636719770000|2021-11-12 12:22:50|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636719780000|2021-11-12 12:23:00|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719800000|2021-11-12 12:23:20|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636719820000|2021-11-12 12:23:40|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719900000|2021-11-12 12:25:00|446.08|444.08|446.08|444.08|446.08|444.08|446.08|444.08|0
1636719910000|2021-11-12 12:25:10|446.19|444.19|446.19|444.19|446.19|444.19|446.08|444.08|0
1636719920000|2021-11-12 12:25:20|445.98|443.98|445.77|443.77|445.98|443.98|445.77|443.77|0
1636719950000|2021-11-12 12:25:50|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636719980000|2021-11-12 12:26:20|446.19|444.19|445.98|443.98|446.19|444.19|445.98|443.98|0
1636720050000|2021-11-12 12:27:30|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636720060000|2021-11-12 12:27:40|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636720120000|2021-11-12 12:28:40|446.19|444.19|446.19|444.19|446.19|444.19|446.19|444.19|0
1636720150000|2021-11-12 12:29:10|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636720190000|2021-11-12 12:29:50|445.98|443.98|445.98|443.98|445.98|443.98|445.98|443.98|0
1636720220000|2021-11-12 12:30:20|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|0
1636720250000|2021-11-12 12:30:50|445.56|443.56|445.35|443.35|445.56|443.56|445.35|443.35|0
1636720260000|2021-11-12 12:31:00|445.56|443.56|445.14|443.14|445.56|443.56|445.14|443.14|0
1636720280000|2021-11-12 12:31:20|445.35|443.35|445.35|443.35|445.35|443.35|445.35|443.35|0
1636720290000|2021-11-12 12:31:30|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636720310000|2021-11-12 12:31:50|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636720370000|2021-11-12 12:32:50|444.72|442.72|444.93|442.93|444.93|442.93|444.72|442.72|0
1636720420000|2021-11-12 12:33:40|444.72|442.72|444.72|442.72|444.72|442.72|444.72|442.72|0
1636720430000|2021-11-12 12:33:50|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636720450000|2021-11-12 12:34:10|444.72|442.72|444.93|442.93|444.93|442.93|444.72|442.72|0
1636720460000|2021-11-12 12:34:20|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636720580000|2021-11-12 12:36:20|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636720600000|2021-11-12 12:36:40|444.72|442.72|444.72|442.72|444.72|442.72|444.72|442.72|0
1636720610000|2021-11-12 12:36:50|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636720620000|2021-11-12 12:37:00|445.03|443.03|445.14|443.14|445.14|443.14|445.03|443.03|0
1636720630000|2021-11-12 12:37:10|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636720640000|2021-11-12 12:37:20|445.14|443.14|444.93|442.93|445.14|443.14|444.93|442.93|0
1636720660000|2021-11-12 12:37:40|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636720690000|2021-11-12 12:38:10|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1636720710000|2021-11-12 12:38:30|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|0
1636720740000|2021-11-12 12:39:00|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636720760000|2021-11-12 12:39:20|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636720770000|2021-11-12 12:39:30|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636720780000|2021-11-12 12:39:40|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1636720810000|2021-11-12 12:40:10|445.55|443.55|445.76|443.76|445.76|443.76|445.55|443.55|0
1636720830000|2021-11-12 12:40:30|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636720850000|2021-11-12 12:40:50|445.76|443.76|445.55|443.55|445.76|443.76|445.55|443.55|0
1636720860000|2021-11-12 12:41:00|445.76|443.76|445.55|443.55|445.76|443.76|445.55|443.55|0
1636720890000|2021-11-12 12:41:30|445.76|443.76|445.97|443.97|445.97|443.97|445.76|443.76|0
1636720900000|2021-11-12 12:41:40|445.76|443.76|445.97|443.97|445.97|443.97|445.76|443.76|0
1636720910000|2021-11-12 12:41:50|445.76|443.76|445.86|443.86|445.97|443.97|445.76|443.76|0
1636720920000|2021-11-12 12:42:00|445.97|443.97|445.76|443.76|445.97|443.97|445.76|443.76|0
1636720930000|2021-11-12 12:42:10|445.97|443.97|446.18|444.18|446.18|444.18|445.97|443.97|0
1636720940000|2021-11-12 12:42:20|445.97|443.97|446.07|444.07|446.07|444.07|445.97|443.97|0
1636720950000|2021-11-12 12:42:30|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636720970000|2021-11-12 12:42:50|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636720980000|2021-11-12 12:43:00|446.18|444.18|446.18|444.18|446.18|444.18|446.07|444.07|0
1636721030000|2021-11-12 12:43:50|445.97|443.97|445.97|443.97|446.07|444.07|445.97|443.97|0
1636721040000|2021-11-12 12:44:00|446.18|444.18|445.97|443.97|446.18|444.18|445.97|443.97|0
1636721050000|2021-11-12 12:44:10|446.07|444.07|446.07|444.07|446.07|444.07|446.07|444.07|0
1636721060000|2021-11-12 12:44:20|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1636721070000|2021-11-12 12:44:30|445.97|443.97|445.97|443.97|445.97|443.97|445.97|443.97|0
1636721120000|2021-11-12 12:45:20|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1636721140000|2021-11-12 12:45:40|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636721160000|2021-11-12 12:46:00|445.65|443.65|445.76|443.76|445.76|443.76|445.65|443.65|0
1636721180000|2021-11-12 12:46:20|445.65|443.65|445.55|443.55|445.65|443.65|445.55|443.55|0
1636721190000|2021-11-12 12:46:30|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1636721200000|2021-11-12 12:46:40|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636721220000|2021-11-12 12:47:00|445.76|443.76|445.55|443.55|445.76|443.76|445.55|443.55|0
1636721230000|2021-11-12 12:47:10|445.65|443.65|445.76|443.76|445.76|443.76|445.55|443.55|0
1636721240000|2021-11-12 12:47:20|445.55|443.55|445.55|443.55|445.76|443.76|445.55|443.55|0
1636721300000|2021-11-12 12:48:20|445.76|443.76|445.55|443.55|445.76|443.76|445.55|443.55|0
1636721330000|2021-11-12 12:48:50|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1636721430000|2021-11-12 12:50:30|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636721460000|2021-11-12 12:51:00|445.75|443.75|445.55|443.55|445.75|443.75|445.55|443.55|0
1636721480000|2021-11-12 12:51:20|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1636721530000|2021-11-12 12:52:10|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1636721550000|2021-11-12 12:52:30|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1636721560000|2021-11-12 12:52:40|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636721570000|2021-11-12 12:52:50|445.02|443.02|444.92|442.92|445.02|443.02|444.92|442.92|0
1636721600000|2021-11-12 12:53:20|444.81|442.81|444.81|442.81|444.81|442.81|444.81|442.81|0
1636721610000|2021-11-12 12:53:30|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636721660000|2021-11-12 12:54:20|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1636721670000|2021-11-12 12:54:30|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636721700000|2021-11-12 12:55:00|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1636721720000|2021-11-12 12:55:20|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636721740000|2021-11-12 12:55:40|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636721760000|2021-11-12 12:56:00|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1636721770000|2021-11-12 12:56:10|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1636721780000|2021-11-12 12:56:20|444.92|442.92|445.02|443.02|445.13|443.13|444.92|442.92|0
1636721790000|2021-11-12 12:56:30|445.13|443.13|444.92|442.92|445.13|443.13|444.92|442.92|0
1636721840000|2021-11-12 12:57:20|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1636721860000|2021-11-12 12:57:40|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636721910000|2021-11-12 12:58:30|444.29|442.29|444.39|442.39|444.39|442.39|444.29|442.29|0
1636721920000|2021-11-12 12:58:40|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636721930000|2021-11-12 12:58:50|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636721940000|2021-11-12 12:59:00|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636721950000|2021-11-12 12:59:10|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636721970000|2021-11-12 12:59:30|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636721990000|2021-11-12 12:59:50|444.08|442.08|444.29|442.29|444.29|442.29|444.08|442.08|0
1636722010000|2021-11-12 13:00:10|444.18|442.18|444.29|442.29|444.29|442.29|444.18|442.18|0
1636722020000|2021-11-12 13:00:20|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636722030000|2021-11-12 13:00:30|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636722050000|2021-11-12 13:00:50|444.08|442.08|444.29|442.29|444.29|442.29|444.08|442.08|0
1636722060000|2021-11-12 13:01:00|444.08|442.08|444.29|442.29|444.29|442.29|444.08|442.08|0
1636722090000|2021-11-12 13:01:30|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636722100000|2021-11-12 13:01:40|444.7|442.7|444.29|442.29|444.7|442.7|444.29|442.29|0
1636722130000|2021-11-12 13:02:10|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636722140000|2021-11-12 13:02:20|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636722150000|2021-11-12 13:02:30|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636722170000|2021-11-12 13:02:50|444.7|442.7|444.7|442.7|444.7|442.7|444.7|442.7|0
1636722190000|2021-11-12 13:03:10|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1636722200000|2021-11-12 13:03:20|444.7|442.7|444.49|442.49|444.7|442.7|444.49|442.49|0
1636722240000|2021-11-12 13:04:00|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636722260000|2021-11-12 13:04:20|444.49|442.49|444.49|442.49|444.49|442.49|444.49|442.49|0
1636722270000|2021-11-12 13:04:30|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636722290000|2021-11-12 13:04:50|444.08|442.08|444.29|442.29|444.29|442.29|444.08|442.08|0
1636722300000|2021-11-12 13:05:00|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1636722330000|2021-11-12 13:05:30|444.29|442.29|444.29|442.29|444.29|442.29|444.29|442.29|0
1636722340000|2021-11-12 13:05:40|444.28|442.28|444.28|442.28|444.28|442.28|444.28|442.28|0
1636722360000|2021-11-12 13:06:00|444.08|442.08|444.28|442.28|444.28|442.28|444.08|442.08|0
1636722530000|2021-11-12 13:08:50|444.49|442.49|444.49|442.49|444.49|442.49|444.49|442.49|0
1636722550000|2021-11-12 13:09:10|444.7|442.7|444.91|442.91|444.91|442.91|444.7|442.7|0
1636722560000|2021-11-12 13:09:20|444.7|442.7|444.7|442.7|444.7|442.7|444.7|442.7|0
1636722570000|2021-11-12 13:09:30|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636722580000|2021-11-12 13:09:40|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636722590000|2021-11-12 13:09:50|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1636722610000|2021-11-12 13:10:10|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636722650000|2021-11-12 13:10:50|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636722680000|2021-11-12 13:11:20|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636722710000|2021-11-12 13:11:50|445.33|443.33|445.12|443.12|445.33|443.33|445.12|443.12|0
1636722720000|2021-11-12 13:12:00|445.33|443.33|445.12|443.12|445.33|443.33|445.12|443.12|0
1636722730000|2021-11-12 13:12:10|445.33|443.33|445.12|443.12|445.33|443.33|445.12|443.12|0
1636722740000|2021-11-12 13:12:20|444.91|442.91|445.12|443.12|445.12|443.12|444.91|442.91|0
1636722750000|2021-11-12 13:12:30|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|0
1636722780000|2021-11-12 13:13:00|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636722800000|2021-11-12 13:13:20|445.32|443.32|445.32|443.32|445.32|443.32|445.32|443.32|0
1636722830000|2021-11-12 13:13:50|445.12|443.12|445.12|443.12|445.12|443.12|445.12|443.12|0
1636722850000|2021-11-12 13:14:10|445.32|443.32|445.53|443.53|445.53|443.53|445.32|443.32|0
1636722870000|2021-11-12 13:14:30|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636722880000|2021-11-12 13:14:40|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636722900000|2021-11-12 13:15:00|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636722910000|2021-11-12 13:15:10|445.32|443.32|445.32|443.32|445.32|443.32|445.32|443.32|0
1636722920000|2021-11-12 13:15:20|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636722930000|2021-11-12 13:15:30|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636722950000|2021-11-12 13:15:50|445.95|443.95|445.95|443.95|445.95|443.95|445.74|443.74|0
1636722970000|2021-11-12 13:16:10|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636722980000|2021-11-12 13:16:20|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636723000000|2021-11-12 13:16:40|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636723010000|2021-11-12 13:16:50|445.53|443.53|445.32|443.32|445.53|443.53|445.32|443.32|0
1636723020000|2021-11-12 13:17:00|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636723050000|2021-11-12 13:17:30|445.95|443.95|445.74|443.74|445.95|443.95|445.74|443.74|0
1636723100000|2021-11-12 13:18:20|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636723110000|2021-11-12 13:18:30|445.42|443.42|445.32|443.32|445.42|443.42|445.32|443.32|0
1636723140000|2021-11-12 13:19:00|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636723150000|2021-11-12 13:19:10|445.32|443.32|445.53|443.53|445.53|443.53|445.32|443.32|0
1636723160000|2021-11-12 13:19:20|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636723170000|2021-11-12 13:19:30|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636723200000|2021-11-12 13:20:00|445.74|443.74|445.53|443.53|445.74|443.74|445.53|443.53|0
1636723260000|2021-11-12 13:21:00|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636723270000|2021-11-12 13:21:10|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636723300000|2021-11-12 13:21:40|445.32|443.32|445.32|443.32|445.32|443.32|445.32|443.32|0
1636723310000|2021-11-12 13:21:50|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|0
1636723330000|2021-11-12 13:22:10|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1636723390000|2021-11-12 13:23:10|445.95|443.95|445.74|443.74|445.95|443.95|445.74|443.74|0
1636723400000|2021-11-12 13:23:20|445.53|443.53|445.74|443.74|445.74|443.74|445.53|443.53|0
1636723440000|2021-11-12 13:24:00|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|0
1636723470000|2021-11-12 13:24:30|446.15|444.15|445.95|443.95|446.15|444.15|445.95|443.95|0
1636723490000|2021-11-12 13:24:50|445.94|443.94|445.94|443.94|445.94|443.94|445.94|443.94|0
1636723510000|2021-11-12 13:25:10|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1636723520000|2021-11-12 13:25:20|445.94|443.94|446.15|444.15|446.15|444.15|445.94|443.94|0
1636723540000|2021-11-12 13:25:40|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1636723570000|2021-11-12 13:26:10|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1636723610000|2021-11-12 13:26:50|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1636723620000|2021-11-12 13:27:00|446.99|444.99|447.2|445.2|447.2|445.2|446.99|444.99|0
1636723650000|2021-11-12 13:27:30|447.41|445.41|447.2|445.2|447.41|445.41|447.2|445.2|0
1636723660000|2021-11-12 13:27:40|446.99|444.99|447.2|445.2|447.2|445.2|446.99|444.99|0
1636723680000|2021-11-12 13:28:00|446.99|444.99|447.09|445.09|447.09|445.09|446.99|444.99|0
1636723690000|2021-11-12 13:28:10|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723700000|2021-11-12 13:28:20|446.99|444.99|446.99|444.99|446.99|444.99|446.99|444.99|0
1636723720000|2021-11-12 13:28:40|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723730000|2021-11-12 13:28:50|447.41|445.41|447.41|445.41|447.41|445.41|447.2|445.2|0
1636723750000|2021-11-12 13:29:10|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723760000|2021-11-12 13:29:20|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|0
1636723770000|2021-11-12 13:29:30|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|0
1636723780000|2021-11-12 13:29:40|447.41|445.41|447.62|445.62|447.62|445.62|447.41|445.41|0
1636723790000|2021-11-12 13:29:50|447.82|445.82|447.82|445.82|447.82|445.82|447.82|445.82|0
1636723800000|2021-11-12 13:30:00|447.62|445.62|447.82|445.82|447.82|445.82|447.62|445.62|0
1636723810000|2021-11-12 13:30:10|447.62|445.62|447.82|445.82|447.82|445.82|447.62|445.62|0
1636723820000|2021-11-12 13:30:20|447.72|445.72|447.82|445.82|447.82|445.82|447.72|445.72|0
1636723830000|2021-11-12 13:30:30|447.61|445.61|447.61|445.61|447.61|445.61|447.61|445.61|0
1636723860000|2021-11-12 13:31:00|447.51|445.51|447.41|445.41|447.61|445.61|447.41|445.41|0
1636723880000|2021-11-12 13:31:20|447.3|445.3|447.41|445.41|447.41|445.41|447.3|445.3|0
1636723890000|2021-11-12 13:31:30|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723900000|2021-11-12 13:31:40|447.4|445.4|447.2|445.2|447.4|445.4|447.2|445.2|0
1636723930000|2021-11-12 13:32:10|447.4|445.4|447.4|445.4|447.4|445.4|447.4|445.4|0
1636723950000|2021-11-12 13:32:30|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723960000|2021-11-12 13:32:40|447.4|445.4|447.4|445.4|447.4|445.4|447.4|445.4|0
1636723970000|2021-11-12 13:32:50|447.2|445.2|447.2|445.2|447.2|445.2|447.2|445.2|0
1636723980000|2021-11-12 13:33:00|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1636723990000|2021-11-12 13:33:10|447.3|445.3|447.4|445.4|447.4|445.4|447.19|445.19|0
1636724000000|2021-11-12 13:33:20|446.99|444.99|446.99|444.99|446.99|444.99|446.99|444.99|0
1636724030000|2021-11-12 13:33:50|447.19|445.19|447.19|445.19|447.19|445.19|447.19|445.19|0
1636724050000|2021-11-12 13:34:10|446.99|444.99|447.19|445.19|447.19|445.19|446.99|444.99|0
1636724070000|2021-11-12 13:34:30|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1636724080000|2021-11-12 13:34:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636724090000|2021-11-12 13:34:50|446.56|444.56|446.66|444.66|446.77|444.77|446.56|444.56|0
1636724100000|2021-11-12 13:35:00|446.56|444.56|447.27|445.27|447.27|445.27|446.56|444.56|0
1636724110000|2021-11-12 13:35:10|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724120000|2021-11-12 13:35:20|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636724140000|2021-11-12 13:35:40|447.9|445.9|447.9|445.9|447.9|445.9|447.9|445.9|0
1636724150000|2021-11-12 13:35:50|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636724190000|2021-11-12 13:36:30|447.48|445.48|447.27|445.27|447.48|445.48|447.27|445.27|0
1636724200000|2021-11-12 13:36:40|447.16|445.16|446.85|444.85|447.16|445.16|446.85|444.85|0
1636724210000|2021-11-12 13:36:50|446.74|444.74|446.85|444.85|446.85|444.85|446.74|444.74|0
1636724220000|2021-11-12 13:37:00|446.74|444.74|446.64|444.64|446.74|444.74|446.64|444.64|0
1636724230000|2021-11-12 13:37:10|446.85|444.85|446.85|444.85|446.85|444.85|446.85|444.85|0
1636724250000|2021-11-12 13:37:30|446.64|444.64|446.64|444.64|446.64|444.64|446.64|444.64|0
1636724260000|2021-11-12 13:37:40|446.85|444.85|446.85|444.85|446.85|444.85|446.64|444.64|0
1636724280000|2021-11-12 13:38:00|446.64|444.64|446.64|444.64|446.64|444.64|446.64|444.64|0
1636724290000|2021-11-12 13:38:10|446.85|444.85|446.85|444.85|446.85|444.85|446.85|444.85|0
1636724320000|2021-11-12 13:38:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636724330000|2021-11-12 13:38:50|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724350000|2021-11-12 13:39:10|447.16|445.16|447.27|445.27|447.27|445.27|447.16|445.16|0
1636724360000|2021-11-12 13:39:20|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1636724380000|2021-11-12 13:39:40|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724390000|2021-11-12 13:39:50|447.06|445.06|447.27|445.27|447.27|445.27|447.06|445.06|0
1636724430000|2021-11-12 13:40:30|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724460000|2021-11-12 13:41:00|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724520000|2021-11-12 13:42:00|447.48|445.48|447.48|445.48|447.69|445.69|447.48|445.48|0
1636724530000|2021-11-12 13:42:10|447.69|445.69|447.69|445.69|447.69|445.69|447.69|445.69|0
1636724580000|2021-11-12 13:43:00|447.27|445.27|447.48|445.48|447.48|445.48|447.27|445.27|0
1636724600000|2021-11-12 13:43:20|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724610000|2021-11-12 13:43:30|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724620000|2021-11-12 13:43:40|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724660000|2021-11-12 13:44:20|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724690000|2021-11-12 13:44:50|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724700000|2021-11-12 13:45:00|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724730000|2021-11-12 13:45:30|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724750000|2021-11-12 13:45:50|447.48|445.48|447.27|445.27|447.48|445.48|447.27|445.27|0
1636724760000|2021-11-12 13:46:00|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|0
1636724820000|2021-11-12 13:47:00|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724840000|2021-11-12 13:47:20|447.48|445.48|447.47|445.47|447.48|445.48|447.47|445.47|0
1636724890000|2021-11-12 13:48:10|447.27|445.27|447.27|445.27|447.27|445.27|447.27|445.27|0
1636724920000|2021-11-12 13:48:40|447.26|445.26|447.47|445.47|447.47|445.47|447.26|445.26|0
1636724930000|2021-11-12 13:48:50|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636724970000|2021-11-12 13:49:30|447.89|445.89|448.31|446.31|448.31|446.31|447.89|445.89|0
1636724980000|2021-11-12 13:49:40|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636724990000|2021-11-12 13:49:50|448.31|446.31|448.2|446.2|448.31|446.31|448.1|446.1|0
1636725000000|2021-11-12 13:50:00|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636725030000|2021-11-12 13:50:30|448.31|446.31|448.1|446.1|448.31|446.31|448.1|446.1|0
1636725060000|2021-11-12 13:51:00|448.31|446.31|448.31|446.31|448.31|446.31|448.31|446.31|0
1636725070000|2021-11-12 13:51:10|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636725090000|2021-11-12 13:51:30|448.31|446.31|448.2|446.2|448.31|446.31|448.2|446.2|0
1636725100000|2021-11-12 13:51:40|448.31|446.31|448.31|446.31|448.31|446.31|448.31|446.31|0
1636725120000|2021-11-12 13:52:00|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636725150000|2021-11-12 13:52:30|448.31|446.31|448.31|446.31|448.31|446.31|448.31|446.31|0
1636725170000|2021-11-12 13:52:50|448.52|446.52|448.31|446.31|448.52|446.52|448.31|446.31|0
1636725180000|2021-11-12 13:53:00|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636725190000|2021-11-12 13:53:10|447.89|445.89|448.1|446.1|448.1|446.1|447.89|445.89|0
1636725200000|2021-11-12 13:53:20|448.31|446.31|448.31|446.31|448.31|446.31|448.31|446.31|0
1636725220000|2021-11-12 13:53:40|448.1|446.1|447.89|445.89|448.1|446.1|447.89|445.89|0
1636725230000|2021-11-12 13:53:50|447.99|445.99|448.1|446.1|448.1|446.1|447.99|445.99|0
1636725310000|2021-11-12 13:55:10|448.31|446.31|448.31|446.31|448.31|446.31|448.31|446.31|0
1636725320000|2021-11-12 13:55:20|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|0
1636725330000|2021-11-12 13:55:30|447.89|445.89|447.89|445.89|447.89|445.89|447.89|445.89|0
1636725350000|2021-11-12 13:55:50|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636725370000|2021-11-12 13:56:10|447.26|445.26|447.47|445.47|447.47|445.47|447.05|445.05|0
1636725380000|2021-11-12 13:56:20|447.26|445.26|447.26|445.26|447.26|445.26|447.26|445.26|0
1636725390000|2021-11-12 13:56:30|447.05|445.05|447.26|445.26|447.26|445.26|447.05|445.05|0
1636725400000|2021-11-12 13:56:40|447.47|445.47|447.47|445.47|447.47|445.47|447.47|445.47|0
1636725420000|2021-11-12 13:57:00|447.89|445.89|447.89|445.89|447.89|445.89|447.89|445.89|0
1636725440000|2021-11-12 13:57:20|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636725450000|2021-11-12 13:57:30|447.89|445.89|447.89|445.89|447.89|445.89|447.89|445.89|0
1636725460000|2021-11-12 13:57:40|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636725480000|2021-11-12 13:58:00|447.89|445.89|447.89|445.89|447.89|445.89|447.89|445.89|0
1636725500000|2021-11-12 13:58:20|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|0
1636725530000|2021-11-12 13:58:50|447.89|445.89|447.39|445.39|447.89|445.89|447.39|445.39|0
1636725560000|2021-11-12 13:59:20|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636725610000|2021-11-12 14:00:10|446.97|444.97|447.39|445.39|447.39|445.39|446.97|444.97|0
1636725620000|2021-11-12 14:00:20|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|0
1636725630000|2021-11-12 14:00:30|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|0
1636725640000|2021-11-12 14:00:40|447.18|445.18|447.39|445.39|447.39|445.39|447.18|445.18|0
1636725660000|2021-11-12 14:01:00|447.18|445.18|447.39|445.39|447.39|445.39|447.18|445.18|0
1636725670000|2021-11-12 14:01:10|447.6|445.6|447.39|445.39|447.6|445.6|447.39|445.39|0
1636725680000|2021-11-12 14:01:20|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1636725690000|2021-11-12 14:01:30|447.81|445.81|447.6|445.6|447.81|445.81|447.6|445.6|0
1636725720000|2021-11-12 14:02:00|447.7|445.7|447.8|445.8|447.8|445.8|447.7|445.7|0
1636725740000|2021-11-12 14:02:20|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|0
1636725750000|2021-11-12 14:02:30|447.39|445.39|447.59|445.59|447.59|445.59|447.39|445.39|0
1636725760000|2021-11-12 14:02:40|447.8|445.8|447.8|445.8|447.8|445.8|447.8|445.8|0
1636725770000|2021-11-12 14:02:50|448.22|446.22|448.22|446.22|448.22|446.22|448.22|446.22|0
1636725780000|2021-11-12 14:03:00|448.43|446.43|448.22|446.22|448.43|446.43|448.22|446.22|0
1636725790000|2021-11-12 14:03:10|448.01|446.01|448.01|446.01|448.01|446.01|448.01|446.01|0
1636725800000|2021-11-12 14:03:20|448.22|446.22|448.64|446.64|448.64|446.64|448.22|446.22|0
1636725810000|2021-11-12 14:03:30|448.43|446.43|448.64|446.64|448.64|446.64|448.43|446.43|0
1636725820000|2021-11-12 14:03:40|448.85|446.85|448.85|446.85|448.85|446.85|448.85|446.85|0
1636725830000|2021-11-12 14:03:50|448.64|446.64|448.64|446.64|448.64|446.64|448.64|446.64|0
1636725840000|2021-11-12 14:04:00|448.85|446.85|448.64|446.64|448.85|446.85|448.64|446.64|0
1636725850000|2021-11-12 14:04:10|448.85|446.85|449.06|447.06|449.06|447.06|448.85|446.85|0
1636725860000|2021-11-12 14:04:20|448.85|446.85|448.85|446.85|448.85|446.85|448.85|446.85|0
1636725890000|2021-11-12 14:04:50|449.06|447.06|449.06|447.06|449.06|447.06|449.06|447.06|0
1636725900000|2021-11-12 14:05:00|448.85|446.85|449.06|447.06|449.06|447.06|448.85|446.85|0
1636725940000|2021-11-12 14:05:40|449.27|447.27|449.27|447.27|449.27|447.27|449.27|447.27|0
1636725960000|2021-11-12 14:06:00|449.06|447.06|449.06|447.06|449.06|447.06|449.06|447.06|0
1636725980000|2021-11-12 14:06:20|449.27|447.27|449.48|447.48|449.48|447.48|449.27|447.27|0
1636726000000|2021-11-12 14:06:40|449.69|447.69|449.48|447.48|449.69|447.69|449.48|447.48|0
1636726010000|2021-11-12 14:06:50|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726020000|2021-11-12 14:07:00|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1636726040000|2021-11-12 14:07:20|449.27|447.27|449.27|447.27|449.27|447.27|449.27|447.27|0
1636726050000|2021-11-12 14:07:30|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1636726130000|2021-11-12 14:08:50|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726140000|2021-11-12 14:09:00|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1636726150000|2021-11-12 14:09:10|449.9|447.9|449.9|447.9|449.9|447.9|449.9|447.9|0
1636726180000|2021-11-12 14:09:40|449.69|447.69|449.9|447.9|449.9|447.9|449.69|447.69|0
1636726190000|2021-11-12 14:09:50|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726210000|2021-11-12 14:10:10|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1636726220000|2021-11-12 14:10:20|449.27|447.27|449.48|447.48|449.48|447.48|449.27|447.27|0
1636726230000|2021-11-12 14:10:30|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726270000|2021-11-12 14:11:10|449.9|447.9|449.9|447.9|449.9|447.9|449.9|447.9|0
1636726300000|2021-11-12 14:11:40|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726330000|2021-11-12 14:12:10|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1636726350000|2021-11-12 14:12:30|449.69|447.69|449.69|447.69|449.69|447.69|449.69|447.69|0
1636726370000|2021-11-12 14:12:50|449.9|447.9|449.9|447.9|449.9|447.9|449.9|447.9|0
1636726390000|2021-11-12 14:13:10|449.79|447.79|449.69|447.69|449.79|447.79|449.69|447.69|0
1636726410000|2021-11-12 14:13:30|449.9|447.9|449.9|447.9|449.9|447.9|449.9|447.9|0
1636726450000|2021-11-12 14:14:10|450|448|450.32|448.32|450.53|448.53|450|448|0
1636726460000|2021-11-12 14:14:20|450.11|448.11|450.32|448.32|450.32|448.32|450.11|448.11|0
1636726470000|2021-11-12 14:14:30|450.11|448.11|450.11|448.11|450.11|448.11|450.11|448.11|0
1636726500000|2021-11-12 14:15:00|449.69|447.69|450.11|448.11|450.11|448.11|449.69|447.69|0
1636726540000|2021-11-12 14:15:40|449.9|447.9|449.9|447.9|450.11|448.11|449.9|447.9|0
1636726560000|2021-11-12 14:16:00|450.11|448.11|449.9|447.9|450.11|448.11|449.9|447.9|0
1636726570000|2021-11-12 14:16:10|449.69|447.69|450.11|448.11|450.11|448.11|449.69|447.69|0
1636726590000|2021-11-12 14:16:30|449.9|447.9|449.9|447.9|449.9|447.9|449.9|447.9|0
1636726600000|2021-11-12 14:16:40|450.11|448.11|450.11|448.11|450.11|448.11|450.11|448.11|0
1636726620000|2021-11-12 14:17:00|450.32|448.32|450.32|448.32|450.32|448.32|450.32|448.32|0
1636726650000|2021-11-12 14:17:30|450.53|448.53|450.53|448.53|450.53|448.53|450.53|448.53|0
1636726680000|2021-11-12 14:18:00|450.32|448.32|450.32|448.32|450.32|448.32|450.32|448.32|0
1636726690000|2021-11-12 14:18:10|450.53|448.53|450.53|448.53|450.53|448.53|450.53|448.53|0
1636726700000|2021-11-12 14:18:20|450.31|448.31|450.31|448.31|450.31|448.31|450.31|448.31|0
1636726710000|2021-11-12 14:18:30|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|0
1636726730000|2021-11-12 14:18:50|450.31|448.31|450.1|448.1|450.31|448.31|450.1|448.1|0
1636726770000|2021-11-12 14:19:30|450.31|448.31|450.1|448.1|450.31|448.31|450.1|448.1|0
1636726780000|2021-11-12 14:19:40|450.31|448.31|450.31|448.31|450.31|448.31|450.31|448.31|0
1636726820000|2021-11-12 14:20:20|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|0
1636726850000|2021-11-12 14:20:50|449.89|447.89|449.89|447.89|449.89|447.89|449.89|447.89|0
1636726860000|2021-11-12 14:21:00|449.68|447.68|449.78|447.78|449.89|447.89|449.68|447.68|0
1636726870000|2021-11-12 14:21:10|449.68|447.68|449.47|447.47|449.68|447.68|449.47|447.47|0
1636726900000|2021-11-12 14:21:40|449.26|447.26|449.26|447.26|449.26|447.26|449.26|447.26|0
1636726910000|2021-11-12 14:21:50|449.47|447.47|449.47|447.47|449.47|447.47|449.47|447.47|0
1636726920000|2021-11-12 14:22:00|449.26|447.26|449.47|447.47|449.47|447.47|449.26|447.26|0
1636726970000|2021-11-12 14:22:50|449.36|447.36|449.36|447.36|449.36|447.36|449.36|447.36|0
1636726980000|2021-11-12 14:23:00|449.26|447.26|449.47|447.47|449.47|447.47|449.26|447.26|0
1636726990000|2021-11-12 14:23:10|449.26|447.26|449.26|447.26|449.26|447.26|449.26|447.26|0
1636727010000|2021-11-12 14:23:30|449.47|447.47|449.47|447.47|449.47|447.47|449.47|447.47|0
1636727040000|2021-11-12 14:24:00|449.36|447.36|449.26|447.26|449.36|447.36|449.26|447.26|0
1636727050000|2021-11-12 14:24:10|449.05|447.05|449.05|447.05|449.05|447.05|449.05|447.05|0
1636727070000|2021-11-12 14:24:30|448.84|446.84|448.73|446.73|448.84|446.84|448.73|446.73|0
1636727080000|2021-11-12 14:24:40|448.63|446.63|448.42|446.42|448.63|446.63|448.42|446.42|0
1636727090000|2021-11-12 14:24:50|448.21|446.21|448.21|446.21|448.21|446.21|448.21|446.21|0
1636727100000|2021-11-12 14:25:00|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1636727120000|2021-11-12 14:25:20|448.84|446.84|448.63|446.63|448.84|446.84|448.63|446.63|0
1636727130000|2021-11-12 14:25:30|448.84|446.84|448.73|446.73|448.84|446.84|448.63|446.63|0
1636727140000|2021-11-12 14:25:40|448.84|446.84|448.84|446.84|448.84|446.84|448.84|446.84|0
1636727150000|2021-11-12 14:25:50|448.63|446.63|448.84|446.84|448.84|446.84|448.63|446.63|0
1636727160000|2021-11-12 14:26:00|448.63|446.63|448.63|446.63|448.84|446.84|448.63|446.63|0
1636727200000|2021-11-12 14:26:40|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1636727210000|2021-11-12 14:26:50|448.84|446.84|448.84|446.84|448.84|446.84|448.84|446.84|0
1636727260000|2021-11-12 14:27:40|449.05|447.05|449.05|447.05|449.05|447.05|449.05|447.05|0
1636727270000|2021-11-12 14:27:50|448.84|446.84|448.84|446.84|448.84|446.84|448.84|446.84|0
1636727280000|2021-11-12 14:28:00|448.63|446.63|448.63|446.63|448.63|446.63|448.42|446.42|0
1636727290000|2021-11-12 14:28:10|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1636727300000|2021-11-12 14:28:20|448.42|446.42|448.21|446.21|448.42|446.42|448.21|446.21|0
1636727330000|2021-11-12 14:28:50|448|446|448|446|448|446|448|446|0
1636727340000|2021-11-12 14:29:00|448.21|446.21|448.21|446.21|448.21|446.21|448.21|446.21|0
1636727360000|2021-11-12 14:29:20|448.42|446.42|448.42|446.42|448.42|446.42|448.42|446.42|0
1636727370000|2021-11-12 14:29:30|448.63|446.63|448.42|446.42|448.63|446.63|448.42|446.42|0
1636727390000|2021-11-12 14:29:50|448.21|446.21|447.89|445.89|448.21|446.21|447.89|445.89|0
1636727400000|2021-11-12 14:30:00|448|446|447.58|445.58|448|446|447.37|445.37|0
1636727410000|2021-11-12 14:30:10|447.16|445.16|448|446|448|446|447.16|445.16|0
1636727420000|2021-11-12 14:30:20|448.42|446.42|448|446|448.42|446.42|448|446|0
1636727430000|2021-11-12 14:30:30|447.79|445.79|448.42|446.42|448.42|446.42|447.79|445.79|0
1636727440000|2021-11-12 14:30:40|448|446|448.21|446.21|448.21|446.21|448|446|0
1636727450000|2021-11-12 14:30:50|448|446|447.37|445.37|448|446|447.37|445.37|0
1636727460000|2021-11-12 14:31:00|446.95|444.95|446.53|444.53|446.95|444.95|446.53|444.53|0
1636727470000|2021-11-12 14:31:10|446.32|444.32|446.32|444.32|446.32|444.32|446.11|444.11|0
1636727480000|2021-11-12 14:31:20|446.74|444.74|446.53|444.53|446.74|444.74|446.53|444.53|0
1636727490000|2021-11-12 14:31:30|446.11|444.11|446.53|444.53|446.53|444.53|446.11|444.11|0
1636727500000|2021-11-12 14:31:40|446.32|444.32|445.9|443.9|446.32|444.32|445.9|443.9|0
1636727510000|2021-11-12 14:31:50|446.11|444.11|445.9|443.9|446.11|444.11|445.69|443.69|0
1636727520000|2021-11-12 14:32:00|445.48|443.48|445.69|443.69|445.69|443.69|445.27|443.27|0
1636727530000|2021-11-12 14:32:10|445.9|443.9|446.32|444.32|446.32|444.32|445.9|443.9|0
1636727540000|2021-11-12 14:32:20|446.53|444.53|445.69|443.69|446.53|444.53|445.69|443.69|0
1636727550000|2021-11-12 14:32:30|445.48|443.48|445.9|443.9|445.9|443.9|445.48|443.48|0
1636727560000|2021-11-12 14:32:40|446.11|444.11|446.53|444.53|446.53|444.53|446.11|444.11|0
1636727570000|2021-11-12 14:32:50|446.95|444.95|446.95|444.95|447.16|445.16|446.95|444.95|0
1636727580000|2021-11-12 14:33:00|447.16|445.16|447.79|445.79|447.79|445.79|447.16|445.16|0
1636727590000|2021-11-12 14:33:10|447.58|445.58|447.37|445.37|447.79|445.79|447.37|445.37|0
1636727600000|2021-11-12 14:33:20|446.95|444.95|447.16|445.16|447.16|445.16|446.74|444.74|0
1636727610000|2021-11-12 14:33:30|446.95|444.95|446.95|444.95|446.95|444.95|446.74|444.74|0
1636727620000|2021-11-12 14:33:40|446.74|444.74|446.32|444.32|446.74|444.74|446.32|444.32|0
1636727630000|2021-11-12 14:33:50|446.11|444.11|446.11|444.11|446.11|444.11|445.69|443.69|0
1636727640000|2021-11-12 14:34:00|445.9|443.9|445.69|443.69|445.9|443.9|445.69|443.69|0
1636727650000|2021-11-12 14:34:10|445.9|443.9|445.48|443.48|445.9|443.9|445.06|443.06|0
1636727660000|2021-11-12 14:34:20|445.27|443.27|445.69|443.69|445.69|443.69|445.27|443.27|0
1636727670000|2021-11-12 14:34:30|445.48|443.48|445.9|443.9|445.9|443.9|445.48|443.48|0
1636727680000|2021-11-12 14:34:40|445.69|443.69|445.48|443.48|445.69|443.69|445.48|443.48|0
1636727690000|2021-11-12 14:34:50|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1636727700000|2021-11-12 14:35:00|444.23|442.23|444.64|442.64|444.64|442.64|444.23|442.23|0
1636727710000|2021-11-12 14:35:10|444.44|442.44|444.64|442.64|444.64|442.64|444.44|442.44|0
1636727720000|2021-11-12 14:35:20|444.23|442.23|443.81|441.81|444.44|442.44|443.81|441.81|0
1636727730000|2021-11-12 14:35:30|443.39|441.39|443.81|441.81|443.81|441.81|443.39|441.39|0
1636727740000|2021-11-12 14:35:40|443.6|441.6|443.39|441.39|443.81|441.81|443.39|441.39|0
1636727750000|2021-11-12 14:35:50|443.18|441.18|443.39|441.39|443.39|441.39|443.18|441.18|0
1636727760000|2021-11-12 14:36:00|443.18|441.18|442.97|440.97|443.18|441.18|442.97|440.97|0
1636727770000|2021-11-12 14:36:10|443.18|441.18|442.97|440.97|443.18|441.18|442.97|440.97|0
1636727780000|2021-11-12 14:36:20|442.76|440.76|442.34|440.34|442.76|440.76|442.34|440.34|0
1636727790000|2021-11-12 14:36:30|442.55|440.55|442.14|440.14|442.55|440.55|442.14|440.14|0
1636727800000|2021-11-12 14:36:40|441.93|439.93|441.51|439.51|441.93|439.93|441.51|439.51|0
1636727810000|2021-11-12 14:36:50|441.3|439.3|440.47|438.47|441.3|439.3|440.47|438.47|0
1636727820000|2021-11-12 14:37:00|440.88|438.88|440.88|438.88|440.88|438.88|440.67|438.67|0
1636727830000|2021-11-12 14:37:10|441.3|439.3|441.3|439.3|441.3|439.3|441.09|439.09|0
1636727840000|2021-11-12 14:37:20|441.72|439.72|441.93|439.93|441.93|439.93|441.51|439.51|0
1636727850000|2021-11-12 14:37:30|441.72|439.72|441.51|439.51|441.72|439.72|441.51|439.51|0
1636727860000|2021-11-12 14:37:40|441.72|439.72|441.3|439.3|441.93|439.93|441.3|439.3|0
1636727870000|2021-11-12 14:37:50|441.72|439.72|441.72|439.72|441.72|439.72|441.51|439.51|0
1636727880000|2021-11-12 14:38:00|441.51|439.51|440.67|438.67|441.72|439.72|440.67|438.67|0
1636727890000|2021-11-12 14:38:10|440.47|438.47|440.67|438.67|440.67|438.67|440.47|438.47|0
1636727900000|2021-11-12 14:38:20|440.47|438.47|440.47|438.47|440.47|438.47|440.26|438.26|0
1636727910000|2021-11-12 14:38:30|440.26|438.26|440.47|438.47|440.47|438.47|440.26|438.26|0
1636727920000|2021-11-12 14:38:40|440.67|438.67|440.05|438.05|440.67|438.67|440.05|438.05|0
1636727930000|2021-11-12 14:38:50|440.26|438.26|439.84|437.84|440.26|438.26|439.84|437.84|0
1636727940000|2021-11-12 14:39:00|439.63|437.63|439.63|437.63|439.84|437.84|439.63|437.63|0
1636727950000|2021-11-12 14:39:10|439.84|437.84|440.26|438.26|440.47|438.47|439.84|437.84|0
1636727960000|2021-11-12 14:39:20|440.05|438.05|439.84|437.84|440.05|438.05|439.84|437.84|0
1636727970000|2021-11-12 14:39:30|440.05|438.05|439.63|437.63|440.05|438.05|439.63|437.63|0
1636727980000|2021-11-12 14:39:40|440.05|438.05|440.46|438.46|440.46|438.46|440.05|438.05|0
1636727990000|2021-11-12 14:39:50|440.26|438.26|440.46|438.46|440.67|438.67|440.26|438.26|0
1636728000000|2021-11-12 14:40:00|440.67|438.67|441.09|439.09|441.3|439.3|440.67|438.67|0
1636728010000|2021-11-12 14:40:10|441.3|439.3|441.51|439.51|441.51|439.51|441.3|439.3|0
1636728020000|2021-11-12 14:40:20|441.3|439.3|441.72|439.72|441.72|439.72|441.3|439.3|0
1636728030000|2021-11-12 14:40:30|441.51|439.51|441.72|439.72|441.72|439.72|441.51|439.51|0
1636728040000|2021-11-12 14:40:40|441.92|439.92|442.13|440.13|442.13|440.13|441.92|439.92|0
1636728050000|2021-11-12 14:40:50|441.92|439.92|442.13|440.13|442.13|440.13|441.92|439.92|0
1636728060000|2021-11-12 14:41:00|441.92|439.92|442.13|440.13|442.13|440.13|441.92|439.92|0
1636728070000|2021-11-12 14:41:10|442.55|440.55|442.34|440.34|442.55|440.55|442.34|440.34|0
1636728080000|2021-11-12 14:41:20|442.76|440.76|442.97|440.97|442.97|440.97|442.76|440.76|0
1636728090000|2021-11-12 14:41:30|442.76|440.76|442.76|440.76|442.76|440.76|442.55|440.55|0
1636728100000|2021-11-12 14:41:40|442.97|440.97|442.76|440.76|442.97|440.97|442.76|440.76|0
1636728110000|2021-11-12 14:41:50|442.55|440.55|442.76|440.76|442.76|440.76|442.34|440.34|0
1636728120000|2021-11-12 14:42:00|442.97|440.97|442.76|440.76|442.97|440.97|442.55|440.55|0
1636728130000|2021-11-12 14:42:10|442.55|440.55|442.55|440.55|442.55|440.55|442.55|440.55|0
1636728140000|2021-11-12 14:42:20|442.34|440.34|442.13|440.13|442.34|440.34|442.13|440.13|0
1636728150000|2021-11-12 14:42:30|442.34|440.34|441.72|439.72|442.34|440.34|441.72|439.72|0
1636728160000|2021-11-12 14:42:40|441.51|439.51|441.3|439.3|441.51|439.51|441.09|439.09|0
1636728170000|2021-11-12 14:42:50|441.09|439.09|441.3|439.3|441.3|439.3|441.09|439.09|0
1636728180000|2021-11-12 14:43:00|441.09|439.09|441.09|439.09|441.3|439.3|441.09|439.09|0
1636728190000|2021-11-12 14:43:10|441.51|439.51|441.92|439.92|442.13|440.13|441.51|439.51|0
1636728200000|2021-11-12 14:43:20|441.71|439.71|440.88|438.88|441.71|439.71|440.88|438.88|0
1636728210000|2021-11-12 14:43:30|440.67|438.67|440.67|438.67|441.09|439.09|440.67|438.67|0
1636728220000|2021-11-12 14:43:40|440.88|438.88|440.46|438.46|440.88|438.88|440.46|438.46|0
1636728230000|2021-11-12 14:43:50|440.67|438.67|440.67|438.67|441.09|439.09|440.67|438.67|0
1636728240000|2021-11-12 14:44:00|440.46|438.46|440.67|438.67|440.67|438.67|440.46|438.46|0
1636728250000|2021-11-12 14:44:10|440.46|438.46|440.67|438.67|440.67|438.67|440.46|438.46|0
1636728260000|2021-11-12 14:44:20|441.09|439.09|441.71|439.71|441.71|439.71|441.09|439.09|0
1636728270000|2021-11-12 14:44:30|441.51|439.51|441.92|439.92|442.13|440.13|441.51|439.51|0
1636728280000|2021-11-12 14:44:40|442.13|440.13|441.92|439.92|442.13|440.13|441.92|439.92|0
1636728290000|2021-11-12 14:44:50|442.13|440.13|442.34|440.34|442.34|440.34|441.92|439.92|0
1636728300000|2021-11-12 14:45:00|442.13|440.13|442.55|440.55|442.55|440.55|442.13|440.13|0
1636728310000|2021-11-12 14:45:10|442.34|440.34|442.13|440.13|442.34|440.34|442.13|440.13|0
1636728320000|2021-11-12 14:45:20|442.34|440.34|442.34|440.34|442.55|440.55|442.34|440.34|0
1636728330000|2021-11-12 14:45:30|442.13|440.13|442.13|440.13|442.13|440.13|441.92|439.92|0
1636728340000|2021-11-12 14:45:40|441.92|439.92|442.13|440.13|442.34|440.34|441.92|439.92|0
1636728350000|2021-11-12 14:45:50|442.34|440.34|442.09|440.09|442.55|440.55|442.09|440.09|0
1636728360000|2021-11-12 14:46:00|442.71|440.71|443.13|441.13|443.13|441.13|442.71|440.71|0
1636728370000|2021-11-12 14:46:10|442.92|440.92|442.92|440.92|442.92|440.92|442.71|440.71|0
1636728380000|2021-11-12 14:46:20|442.71|440.71|442.3|440.3|442.71|440.71|442.09|440.09|0
1636728390000|2021-11-12 14:46:30|442.09|440.09|441.67|439.67|442.09|440.09|441.67|439.67|0
1636728400000|2021-11-12 14:46:40|441.46|439.46|441.25|439.25|441.46|439.46|441.25|439.25|0
1636728410000|2021-11-12 14:46:50|441.46|439.46|441.88|439.88|441.88|439.88|441.46|439.46|0
1636728420000|2021-11-12 14:47:00|441.67|439.67|441.67|439.67|441.67|439.67|441.46|439.46|0
1636728430000|2021-11-12 14:47:10|441.46|439.46|441.04|439.04|441.67|439.67|441.04|439.04|0
1636728440000|2021-11-12 14:47:20|441.25|439.25|441.46|439.46|441.46|439.46|441.25|439.25|0
1636728450000|2021-11-12 14:47:30|441.67|439.67|441.25|439.25|441.67|439.67|441.25|439.25|0
1636728460000|2021-11-12 14:47:40|440.83|438.83|441.04|439.04|441.04|439.04|440.83|438.83|0
1636728470000|2021-11-12 14:47:50|441.25|439.25|441.25|439.25|441.25|439.25|441.04|439.04|0
1636728480000|2021-11-12 14:48:00|440.83|438.83|440.42|438.42|440.83|438.83|440.21|438.21|0
1636728490000|2021-11-12 14:48:10|440.21|438.21|440.21|438.21|440.21|438.21|439.79|437.79|0
1636728500000|2021-11-12 14:48:20|440.42|438.42|441.25|439.25|441.25|439.25|440.42|438.42|0
1636728510000|2021-11-12 14:48:30|441.46|439.46|441.67|439.67|441.67|439.67|441.25|439.25|0
1636728520000|2021-11-12 14:48:40|441.88|439.88|441.04|439.04|441.88|439.88|441.04|439.04|0
1636728530000|2021-11-12 14:48:50|440.83|438.83|440.62|438.62|440.83|438.83|440.62|438.62|0
1636728540000|2021-11-12 14:49:00|440.42|438.42|440.62|438.62|440.62|438.62|440.42|438.42|0
1636728550000|2021-11-12 14:49:10|441.04|439.04|440.52|438.52|441.25|439.25|440.52|438.52|0
1636728560000|2021-11-12 14:49:20|440.62|438.62|440.41|438.41|440.62|438.62|440|438|0
1636728570000|2021-11-12 14:49:30|440.62|438.62|440.62|438.62|440.83|438.83|440.62|438.62|0
1636728580000|2021-11-12 14:49:40|440.83|438.83|440.83|438.83|440.83|438.83|440.83|438.83|0
1636728590000|2021-11-12 14:49:50|440.41|438.41|440|438|440.41|438.41|440|438|0
1636728600000|2021-11-12 14:50:00|440.21|438.21|440.41|438.41|440.41|438.41|440.21|438.21|0
1636728610000|2021-11-12 14:50:10|440.62|438.62|440.21|438.21|440.62|438.62|440.21|438.21|0
1636728620000|2021-11-12 14:50:20|440.41|438.41|440.21|438.21|440.41|438.41|440.21|438.21|0
1636728630000|2021-11-12 14:50:30|440.41|438.41|441.25|439.25|441.25|439.25|440.41|438.41|0
1636728640000|2021-11-12 14:50:40|441.46|439.46|440.83|438.83|441.46|439.46|440.83|438.83|0
1636728650000|2021-11-12 14:50:50|441.04|439.04|441.25|439.25|441.25|439.25|441.04|439.04|0
1636728660000|2021-11-12 14:51:00|441.88|439.88|441.67|439.67|441.88|439.88|441.67|439.67|0
1636728670000|2021-11-12 14:51:10|441.88|439.88|441.25|439.25|441.88|439.88|441.25|439.25|0
1636728680000|2021-11-12 14:51:20|441.04|439.04|441.04|439.04|441.04|439.04|440.83|438.83|0
1636728690000|2021-11-12 14:51:30|440.83|438.83|440.83|438.83|440.83|438.83|440.62|438.62|0
1636728700000|2021-11-12 14:51:40|440.62|438.62|440.41|438.41|440.62|438.62|440.41|438.41|0
1636728710000|2021-11-12 14:51:50|440.2|438.2|440|438|440.41|438.41|440|438|0
1636728720000|2021-11-12 14:52:00|439.79|437.79|440|438|440|438|439.79|437.79|0
1636728730000|2021-11-12 14:52:10|439.79|437.79|440|438|440|438|439.79|437.79|0
1636728740000|2021-11-12 14:52:20|440.2|438.2|440|438|440.2|438.2|440|438|0
1636728750000|2021-11-12 14:52:30|440.2|438.2|439.79|437.79|440.2|438.2|439.79|437.79|0
1636728760000|2021-11-12 14:52:40|440.2|438.2|440.41|438.41|440.41|438.41|440.2|438.2|0
1636728770000|2021-11-12 14:52:50|440.62|438.62|440.2|438.2|440.62|438.62|440.2|438.2|0
1636728780000|2021-11-12 14:53:00|440|438|440|438|440|438|440|438|0
1636728790000|2021-11-12 14:53:10|440.41|438.41|440.62|438.62|440.62|438.62|440.41|438.41|0
1636728800000|2021-11-12 14:53:20|440.41|438.41|440.62|438.62|440.62|438.62|440.2|438.2|0
1636728810000|2021-11-12 14:53:30|440.83|438.83|441.46|439.46|441.46|439.46|440.83|438.83|0
1636728820000|2021-11-12 14:53:40|441.25|439.25|440.41|438.41|441.25|439.25|440.41|438.41|0
1636728830000|2021-11-12 14:53:50|440.62|438.62|440.62|438.62|440.83|438.83|440.62|438.62|0
1636728840000|2021-11-12 14:54:00|440.41|438.41|440.62|438.62|440.83|438.83|440.41|438.41|0
1636728850000|2021-11-12 14:54:10|440.83|438.83|441.04|439.04|441.04|439.04|440.83|438.83|0
1636728860000|2021-11-12 14:54:20|441.25|439.25|441.04|439.04|441.25|439.25|441.04|439.04|0
1636728870000|2021-11-12 14:54:30|440.83|438.83|441.25|439.25|441.25|439.25|440.62|438.62|0
1636728880000|2021-11-12 14:54:40|441.46|439.46|441.87|439.87|441.87|439.87|441.46|439.46|0
1636728890000|2021-11-12 14:54:50|441.66|439.66|441.46|439.46|441.66|439.66|441.46|439.46|0
1636728900000|2021-11-12 14:55:00|441.66|439.66|441.87|439.87|442.08|440.08|441.66|439.66|0
1636728910000|2021-11-12 14:55:10|442.08|440.08|442.29|440.29|442.29|440.29|442.08|440.08|0
1636728920000|2021-11-12 14:55:20|442.08|440.08|441.87|439.87|442.29|440.29|441.87|439.87|0
1636728930000|2021-11-12 14:55:30|442.29|440.29|442.29|440.29|442.29|440.29|442.29|440.29|0
1636728940000|2021-11-12 14:55:40|442.5|440.5|442.71|440.71|442.92|440.92|442.5|440.5|0
1636728950000|2021-11-12 14:55:50|442.92|440.92|442.92|440.92|442.92|440.92|442.5|440.5|0
1636728960000|2021-11-12 14:56:00|443.34|441.34|443.55|441.55|443.55|441.55|443.13|441.13|0
1636728970000|2021-11-12 14:56:10|443.75|441.75|443.96|441.96|443.96|441.96|443.75|441.75|0
1636728980000|2021-11-12 14:56:20|443.75|441.75|443.34|441.34|443.75|441.75|443.34|441.34|0
1636728990000|2021-11-12 14:56:30|443.13|441.13|442.71|440.71|443.13|441.13|442.71|440.71|0
1636729000000|2021-11-12 14:56:40|442.29|440.29|442.5|440.5|442.5|440.5|442.29|440.29|0
1636729010000|2021-11-12 14:56:50|442.92|440.92|443.34|441.34|443.34|441.34|442.92|440.92|0
1636729020000|2021-11-12 14:57:00|443.54|441.54|443.75|441.75|443.96|441.96|443.54|441.54|0
1636729030000|2021-11-12 14:57:10|443.54|441.54|442.92|440.92|443.54|441.54|442.92|440.92|0
1636729040000|2021-11-12 14:57:20|442.71|440.71|443.13|441.13|443.13|441.13|442.71|440.71|0
1636729050000|2021-11-12 14:57:30|443.34|441.34|443.13|441.13|443.34|441.34|443.13|441.13|0
1636729060000|2021-11-12 14:57:40|443.34|441.34|443.13|441.13|443.34|441.34|443.13|441.13|0
1636729070000|2021-11-12 14:57:50|443.34|441.34|443.34|441.34|443.54|441.54|443.34|441.34|0
1636729080000|2021-11-12 14:58:00|443.13|441.13|443.54|441.54|443.54|441.54|443.13|441.13|0
1636729090000|2021-11-12 14:58:10|443.75|441.75|443.54|441.54|443.75|441.75|443.54|441.54|0
1636729100000|2021-11-12 14:58:20|443.75|441.75|443.75|441.75|443.75|441.75|443.75|441.75|0
1636729110000|2021-11-12 14:58:30|443.96|441.96|443.75|441.75|443.96|441.96|443.75|441.75|0
1636729120000|2021-11-12 14:58:40|443.54|441.54|443.44|441.44|443.54|441.54|443.33|441.33|0
1636729130000|2021-11-12 14:58:50|443.33|441.33|443.33|441.33|443.33|441.33|443.33|441.33|0
1636729140000|2021-11-12 14:59:00|443.54|441.54|443.75|441.75|443.75|441.75|443.54|441.54|0
1636729150000|2021-11-12 14:59:10|443.54|441.54|443.33|441.33|443.54|441.54|443.33|441.33|0
1636729160000|2021-11-12 14:59:20|443.13|441.13|443.33|441.33|443.33|441.33|443.13|441.13|0
1636729170000|2021-11-12 14:59:30|443.23|441.23|443.23|441.23|443.33|441.33|443.13|441.13|0
1636729180000|2021-11-12 14:59:40|443.13|441.13|442.5|440.5|443.13|441.13|442.5|440.5|0
1636729190000|2021-11-12 14:59:50|442.29|440.29|441.66|439.66|442.5|440.5|441.66|439.66|0
1636729200000|2021-11-12 15:00:00|440.72|438.72|440.83|438.83|441.14|439.14|440.72|438.72|0
1636729210000|2021-11-12 15:00:10|440.3|438.3|440.62|438.62|440.83|438.83|440.3|438.3|0
1636729220000|2021-11-12 15:00:20|441.14|439.14|441.24|439.24|441.24|439.24|441.04|439.04|0
1636729230000|2021-11-12 15:00:30|441.03|439.03|441.66|439.66|441.66|439.66|441.03|439.03|0
1636729240000|2021-11-12 15:00:40|441.87|439.87|441.87|439.87|442.08|440.08|441.66|439.66|0
1636729250000|2021-11-12 15:00:50|441.66|439.66|441.45|439.45|441.66|439.66|441.34|439.34|0
1636729260000|2021-11-12 15:01:00|441.24|439.24|441.24|439.24|441.24|439.24|441.24|439.24|0
1636729270000|2021-11-12 15:01:10|441.66|439.66|441.55|439.55|441.66|439.66|441.45|439.45|0
1636729280000|2021-11-12 15:01:20|441.66|439.66|441.87|439.87|441.87|439.87|441.45|439.45|0
1636729290000|2021-11-12 15:01:30|442.29|440.29|442.71|440.71|442.71|440.71|442.29|440.29|0
1636729300000|2021-11-12 15:01:40|442.91|440.91|442.71|440.71|442.91|440.91|442.71|440.71|0
1636729310000|2021-11-12 15:01:50|442.29|440.29|442.29|440.29|442.29|440.29|442.08|440.08|0
1636729320000|2021-11-12 15:02:00|442.5|440.5|442.91|440.91|442.91|440.91|442.5|440.5|0
1636729330000|2021-11-12 15:02:10|442.5|440.5|442.08|440.08|442.71|440.71|442.08|440.08|0
1636729340000|2021-11-12 15:02:20|442.5|440.5|442.29|440.29|442.5|440.5|442.29|440.29|0
1636729350000|2021-11-12 15:02:30|442.08|440.08|441.45|439.45|442.08|440.08|441.45|439.45|0
1636729360000|2021-11-12 15:02:40|441.24|439.24|441.66|439.66|441.66|439.66|441.24|439.24|0
1636729370000|2021-11-12 15:02:50|441.45|439.45|442.08|440.08|442.08|440.08|441.45|439.45|0
1636729380000|2021-11-12 15:03:00|442.29|440.29|442.5|440.5|442.5|440.5|442.29|440.29|0
1636729390000|2021-11-12 15:03:10|442.29|440.29|441.66|439.66|442.29|440.29|441.66|439.66|0
1636729400000|2021-11-12 15:03:20|441.87|439.87|441.87|439.87|441.87|439.87|441.45|439.45|0
1636729410000|2021-11-12 15:03:30|442.08|440.08|442.08|440.08|442.08|440.08|441.66|439.66|0
1636729420000|2021-11-12 15:03:40|441.87|439.87|441.66|439.66|441.87|439.87|441.66|439.66|0
1636729430000|2021-11-12 15:03:50|441.45|439.45|441.87|439.87|441.87|439.87|441.45|439.45|0
1636729440000|2021-11-12 15:04:00|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1636729450000|2021-11-12 15:04:10|442.08|440.08|442.18|440.18|442.29|440.29|442.08|440.08|0
1636729460000|2021-11-12 15:04:20|442.29|440.29|442.29|440.29|442.29|440.29|442.08|440.08|0
1636729470000|2021-11-12 15:04:30|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1636729480000|2021-11-12 15:04:40|442.7|440.7|442.29|440.29|442.7|440.7|442.08|440.08|0
1636729500000|2021-11-12 15:05:00|442.08|440.08|441.24|439.24|442.29|440.29|441.24|439.24|0
1636729510000|2021-11-12 15:05:10|441.03|439.03|440.61|438.61|441.03|439.03|440.61|438.61|0
1636729520000|2021-11-12 15:05:20|441.03|439.03|440.41|438.41|441.03|439.03|440.41|438.41|0
1636729530000|2021-11-12 15:05:30|440.61|438.61|440.28|438.28|440.61|438.61|439.86|437.86|0
1636729540000|2021-11-12 15:05:40|440.49|438.49|440.07|438.07|440.49|438.49|440.07|438.07|0
1636729550000|2021-11-12 15:05:50|440.28|438.28|439.86|437.86|440.28|438.28|439.86|437.86|0
1636729560000|2021-11-12 15:06:00|440.07|438.07|440.28|438.28|440.49|438.49|440.07|438.07|0
1636729570000|2021-11-12 15:06:10|440.49|438.49|440.69|438.69|440.69|438.69|440.49|438.49|0
1636729580000|2021-11-12 15:06:20|440.9|438.9|441.11|439.11|441.11|439.11|440.9|438.9|0
1636729590000|2021-11-12 15:06:30|441.32|439.32|441.32|439.32|441.53|439.53|441.32|439.32|0
1636729600000|2021-11-12 15:06:40|441.11|439.11|440.69|438.69|441.11|439.11|440.69|438.69|0
1636729610000|2021-11-12 15:06:50|440.49|438.49|440.28|438.28|440.49|438.49|440.28|438.28|0
1636729620000|2021-11-12 15:07:00|440.49|438.49|441.11|439.11|441.11|439.11|440.49|438.49|0
1636729630000|2021-11-12 15:07:10|440.9|438.9|440.9|438.9|440.9|438.9|440.9|438.9|0
1636729640000|2021-11-12 15:07:20|440.69|438.69|440.69|438.69|440.9|438.9|440.49|438.49|0
1636729650000|2021-11-12 15:07:30|440.9|438.9|441.11|439.11|441.11|439.11|440.69|438.69|0
1636729660000|2021-11-12 15:07:40|441.32|439.32|441.74|439.74|441.74|439.74|441.32|439.32|0
1636729670000|2021-11-12 15:07:50|441.53|439.53|441.32|439.32|441.53|439.53|441.21|439.21|0
1636729680000|2021-11-12 15:08:00|441.95|439.95|441.74|439.74|441.95|439.95|441.74|439.74|0
1636729690000|2021-11-12 15:08:10|441.53|439.53|441.53|439.53|441.53|439.53|441.32|439.32|0
1636729700000|2021-11-12 15:08:20|441.63|439.63|441.74|439.74|441.74|439.74|441.53|439.53|0
1636729710000|2021-11-12 15:08:30|441.95|439.95|442.58|440.58|442.58|440.58|441.95|439.95|0
1636729720000|2021-11-12 15:08:40|442.37|440.37|442.58|440.58|442.58|440.58|442.37|440.37|0
1636729730000|2021-11-12 15:08:50|442.37|440.37|442.16|440.16|442.37|440.37|441.95|439.95|0
1636729740000|2021-11-12 15:09:00|442.37|440.37|442.79|440.79|442.79|440.79|442.37|440.37|0
1636729750000|2021-11-12 15:09:10|442.58|440.58|443.21|441.21|443.21|441.21|442.58|440.58|0
1636729760000|2021-11-12 15:09:20|443.42|441.42|443.21|441.21|443.42|441.42|443.21|441.21|0
1636729770000|2021-11-12 15:09:30|443.42|441.42|443.84|441.84|443.84|441.84|443.42|441.42|0
1636729780000|2021-11-12 15:09:40|444.05|442.05|443.63|441.63|444.05|442.05|443.63|441.63|0
1636729790000|2021-11-12 15:09:50|443.84|441.84|443|441|443.84|441.84|443|441|0
1636729800000|2021-11-12 15:10:00|442.79|440.79|443|441|443|441|442.79|440.79|0
1636729810000|2021-11-12 15:10:10|442.79|440.79|442.79|440.79|442.79|440.79|442.58|440.58|0
1636729820000|2021-11-12 15:10:20|442.58|440.58|443.42|441.42|443.42|441.42|442.58|440.58|0
1636729830000|2021-11-12 15:10:30|443.21|441.21|444.04|442.04|444.04|442.04|443.21|441.21|0
1636729840000|2021-11-12 15:10:40|443.83|441.83|443.83|441.83|443.83|441.83|443.63|441.63|0
1636729850000|2021-11-12 15:10:50|443.63|441.63|443.42|441.42|443.63|441.63|443.42|441.42|0
1636729860000|2021-11-12 15:11:00|443.31|441.31|443.21|441.21|443.42|441.42|443.21|441.21|0
1636729870000|2021-11-12 15:11:10|443.42|441.42|443.21|441.21|443.42|441.42|443.21|441.21|0
1636729880000|2021-11-12 15:11:20|443.31|441.31|443.21|441.21|443.42|441.42|443.21|441.21|0
1636729890000|2021-11-12 15:11:30|443|441|443|441|443|441|442.58|440.58|0
1636729900000|2021-11-12 15:11:40|442.79|440.79|442.79|440.79|443|441|442.58|440.58|0
1636729910000|2021-11-12 15:11:50|442.37|440.37|442.16|440.16|442.37|440.37|442.16|440.16|0
1636729920000|2021-11-12 15:12:00|442.37|440.37|442.16|440.16|442.37|440.37|441.95|439.95|0
1636729930000|2021-11-12 15:12:10|441.95|439.95|441.74|439.74|441.95|439.95|441.74|439.74|0
1636729940000|2021-11-12 15:12:20|441.95|439.95|441.53|439.53|441.95|439.95|441.53|439.53|0
1636729950000|2021-11-12 15:12:30|441.95|439.95|441.74|439.74|442.16|440.16|441.74|439.74|0
1636729960000|2021-11-12 15:12:40|441.95|439.95|442.37|440.37|442.37|440.37|441.95|439.95|0
1636729970000|2021-11-12 15:12:50|442.58|440.58|442.58|440.58|442.58|440.58|442.58|440.58|0
1636729980000|2021-11-12 15:13:00|442.16|440.16|442.58|440.58|442.58|440.58|442.16|440.16|0
1636729990000|2021-11-12 15:13:10|442.79|440.79|442.79|440.79|442.79|440.79|442.58|440.58|0
1636730000000|2021-11-12 15:13:20|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636730010000|2021-11-12 15:13:30|442.79|440.79|442.58|440.58|442.79|440.79|442.58|440.58|0
1636730020000|2021-11-12 15:13:40|442.78|440.78|442.16|440.16|442.78|440.78|442.16|440.16|0
1636730030000|2021-11-12 15:13:50|441.95|439.95|441.74|439.74|441.95|439.95|441.74|439.74|0
1636730040000|2021-11-12 15:14:00|441.95|439.95|442.16|440.16|442.16|440.16|441.95|439.95|0
1636730050000|2021-11-12 15:14:10|441.95|439.95|442.16|440.16|442.16|440.16|441.95|439.95|0
1636730060000|2021-11-12 15:14:20|441.95|439.95|441.74|439.74|441.95|439.95|441.74|439.74|0
1636730070000|2021-11-12 15:14:30|441.95|439.95|441.74|439.74|441.95|439.95|441.74|439.74|0
1636730080000|2021-11-12 15:14:40|441.53|439.53|441.32|439.32|441.53|439.53|441.32|439.32|0
1636730090000|2021-11-12 15:14:50|441.53|439.53|442.16|440.16|442.16|440.16|441.53|439.53|0
1636730100000|2021-11-12 15:15:00|442.37|440.37|442.37|440.37|442.37|440.37|442.37|440.37|0
1636730110000|2021-11-12 15:15:10|442.57|440.57|442.57|440.57|442.57|440.57|442.37|440.37|0
1636730120000|2021-11-12 15:15:20|442.36|440.36|442.36|440.36|442.36|440.36|442.36|440.36|0
1636730130000|2021-11-12 15:15:30|442.16|440.16|441.95|439.95|442.16|440.16|441.95|439.95|0
1636730140000|2021-11-12 15:15:40|442.16|440.16|441.95|439.95|442.26|440.26|441.95|439.95|0
1636730150000|2021-11-12 15:15:50|441.74|439.74|441.53|439.53|441.74|439.74|441.53|439.53|0
1636730160000|2021-11-12 15:16:00|441.74|439.74|442.36|440.36|442.36|440.36|441.74|439.74|0
1636730170000|2021-11-12 15:16:10|442.78|440.78|442.99|440.99|442.99|440.99|442.78|440.78|0
1636730180000|2021-11-12 15:16:20|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636730190000|2021-11-12 15:16:30|442.57|440.57|442.36|440.36|442.57|440.57|442.36|440.36|0
1636730200000|2021-11-12 15:16:40|442.15|440.15|442.15|440.15|442.15|440.15|442.05|440.05|0
1636730210000|2021-11-12 15:16:50|442.46|440.46|442.36|440.36|442.57|440.57|442.36|440.36|0
1636730220000|2021-11-12 15:17:00|442.57|440.57|442.57|440.57|442.57|440.57|442.36|440.36|0
1636730240000|2021-11-12 15:17:20|442.36|440.36|442.15|440.15|442.36|440.36|442.15|440.15|0
1636730250000|2021-11-12 15:17:30|442.36|440.36|442.78|440.78|442.78|440.78|442.36|440.36|0
1636730260000|2021-11-12 15:17:40|442.99|440.99|443.2|441.2|443.2|441.2|442.99|440.99|0
1636730270000|2021-11-12 15:17:50|443.41|441.41|443.41|441.41|443.41|441.41|443.41|441.41|0
1636730280000|2021-11-12 15:18:00|443.62|441.62|443.2|441.2|443.62|441.62|443.2|441.2|0
1636730290000|2021-11-12 15:18:10|443.41|441.41|443.41|441.41|443.62|441.62|443.41|441.41|0
1636730300000|2021-11-12 15:18:20|443.62|441.62|443.62|441.62|443.62|441.62|443.41|441.41|0
1636730310000|2021-11-12 15:18:30|443.41|441.41|443.41|441.41|443.62|441.62|443.41|441.41|0
1636730320000|2021-11-12 15:18:40|443.2|441.2|442.99|440.99|443.2|441.2|442.78|440.78|0
1636730330000|2021-11-12 15:18:50|442.78|440.78|443.2|441.2|443.2|441.2|442.78|440.78|0
1636730340000|2021-11-12 15:19:00|442.99|440.99|442.78|440.78|442.99|440.99|442.78|440.78|0
1636730350000|2021-11-12 15:19:10|442.99|440.99|443.62|441.62|443.62|441.62|442.99|440.99|0
1636730360000|2021-11-12 15:19:20|443.41|441.41|443.83|441.83|443.83|441.83|443.41|441.41|0
1636730370000|2021-11-12 15:19:30|443.62|441.62|444.04|442.04|444.04|442.04|443.62|441.62|0
1636730380000|2021-11-12 15:19:40|443.83|441.83|443.83|441.83|444.04|442.04|443.83|441.83|0
1636730390000|2021-11-12 15:19:50|444.04|442.04|444.67|442.67|444.67|442.67|444.04|442.04|0
1636730400000|2021-11-12 15:20:00|444.88|442.88|444.67|442.67|444.88|442.88|444.67|442.67|0
1636730410000|2021-11-12 15:20:10|445.09|443.09|445.3|443.3|445.3|443.3|445.09|443.09|0
1636730420000|2021-11-12 15:20:20|445.09|443.09|444.88|442.88|445.09|443.09|444.88|442.88|0
1636730430000|2021-11-12 15:20:30|445.3|443.3|444.25|442.25|445.3|443.3|444.25|442.25|0
1636730440000|2021-11-12 15:20:40|443.83|441.83|443.41|441.41|443.83|441.83|443.41|441.41|0
1636730450000|2021-11-12 15:20:50|443.62|441.62|443.83|441.83|443.83|441.83|443.62|441.62|0
1636730460000|2021-11-12 15:21:00|444.04|442.04|443.62|441.62|444.04|442.04|443.41|441.41|0
1636730470000|2021-11-12 15:21:10|443.41|441.41|443.62|441.62|443.62|441.62|443.41|441.41|0
1636730480000|2021-11-12 15:21:20|443.41|441.41|443.2|441.2|443.41|441.41|443.2|441.2|0
1636730490000|2021-11-12 15:21:30|443.41|441.41|442.99|440.99|443.41|441.41|442.99|440.99|0
1636730500000|2021-11-12 15:21:40|443.2|441.2|442.99|440.99|443.2|441.2|442.99|440.99|0
1636730510000|2021-11-12 15:21:50|442.78|440.78|442.78|440.78|442.78|440.78|442.57|440.57|0
1636730520000|2021-11-12 15:22:00|442.36|440.36|443.2|441.2|443.2|441.2|442.36|440.36|0
1636730530000|2021-11-12 15:22:10|443.41|441.41|443.41|441.41|443.41|441.41|442.99|440.99|0
1636730540000|2021-11-12 15:22:20|443.62|441.62|443.41|441.41|443.62|441.62|443.41|441.41|0
1636730550000|2021-11-12 15:22:30|443.3|441.3|443.2|441.2|443.3|441.3|442.99|440.99|0
1636730560000|2021-11-12 15:22:40|442.99|440.99|442.99|440.99|442.99|440.99|442.99|440.99|0
1636730570000|2021-11-12 15:22:50|443.2|441.2|442.78|440.78|443.2|441.2|442.78|440.78|0
1636730580000|2021-11-12 15:23:00|442.57|440.57|442.99|440.99|442.99|440.99|442.57|440.57|0
1636730590000|2021-11-12 15:23:10|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636730600000|2021-11-12 15:23:20|442.99|440.99|442.99|440.99|442.99|440.99|442.78|440.78|0
1636730610000|2021-11-12 15:23:30|443.2|441.2|443.41|441.41|443.41|441.41|442.99|440.99|0
1636730620000|2021-11-12 15:23:40|443.62|441.62|442.15|440.15|443.62|441.62|442.15|440.15|0
1636730630000|2021-11-12 15:23:50|442.36|440.36|442.36|440.36|442.36|440.36|442.36|440.36|0
1636730640000|2021-11-12 15:24:00|442.57|440.57|443.2|441.2|443.2|441.2|442.57|440.57|0
1636730650000|2021-11-12 15:24:10|442.99|440.99|442.99|440.99|442.99|440.99|442.78|440.78|0
1636730660000|2021-11-12 15:24:20|442.78|440.78|442.57|440.57|442.78|440.78|442.36|440.36|0
1636730670000|2021-11-12 15:24:30|442.78|440.78|442.78|440.78|442.78|440.78|442.78|440.78|0
1636730680000|2021-11-12 15:24:40|442.57|440.57|442.99|440.99|442.99|440.99|442.57|440.57|0
1636730690000|2021-11-12 15:24:50|443.2|441.2|443.2|441.2|443.2|441.2|443.2|441.2|0
1636730700000|2021-11-12 15:25:00|442.99|440.99|442.99|440.99|443.2|441.2|442.99|440.99|0
1636730710000|2021-11-12 15:25:10|443.2|441.2|443.3|441.3|443.41|441.41|443.2|441.2|0
1636730720000|2021-11-12 15:25:20|443.41|441.41|442.99|440.99|443.41|441.41|442.99|440.99|0
1636730730000|2021-11-12 15:25:30|443.09|441.09|443.2|441.2|443.2|441.2|442.99|440.99|0
1636730740000|2021-11-12 15:25:40|443.41|441.41|443.41|441.41|443.41|441.41|443.41|441.41|0
1636730750000|2021-11-12 15:25:50|443.2|441.2|443.41|441.41|443.41|441.41|443.2|441.2|0
1636730760000|2021-11-12 15:26:00|443.2|441.2|442.88|440.88|443.2|441.2|442.88|440.88|0
1636730770000|2021-11-12 15:26:10|442.78|440.78|442.78|440.78|442.99|440.99|442.78|440.78|0
1636730780000|2021-11-12 15:26:20|442.99|440.99|442.78|440.78|442.99|440.99|442.78|440.78|0
1636730790000|2021-11-12 15:26:30|442.36|440.36|442.15|440.15|442.36|440.36|442.15|440.15|0
1636730800000|2021-11-12 15:26:40|441.94|439.94|441.94|439.94|442.15|440.15|441.94|439.94|0
1636730810000|2021-11-12 15:26:50|442.15|440.15|441.52|439.52|442.15|440.15|441.52|439.52|0
1636730820000|2021-11-12 15:27:00|441.73|439.73|442.15|440.15|442.36|440.36|441.73|439.73|0
1636730830000|2021-11-12 15:27:10|442.36|440.36|441.94|439.94|442.36|440.36|441.94|439.94|0
1636730840000|2021-11-12 15:27:20|442.15|440.15|442.57|440.57|442.57|440.57|442.15|440.15|0
1636730850000|2021-11-12 15:27:30|442.15|440.15|441.31|439.31|442.15|440.15|441.31|439.31|0
1636730860000|2021-11-12 15:27:40|441.1|439.1|441.1|439.1|441.1|439.1|441.1|439.1|0
1636730870000|2021-11-12 15:27:50|440.89|438.89|440.89|438.89|440.89|438.89|440.89|438.89|0
1636730880000|2021-11-12 15:28:00|441.1|439.1|440.47|438.47|441.1|439.1|440.47|438.47|0
1636730890000|2021-11-12 15:28:10|440.68|438.68|440.47|438.47|440.68|438.68|440.47|438.47|0
1636730900000|2021-11-12 15:28:20|440.26|438.26|440.89|438.89|440.89|438.89|440.06|438.06|0
1636730910000|2021-11-12 15:28:30|440.68|438.68|440.68|438.68|440.89|438.89|440.68|438.68|0
1636730920000|2021-11-12 15:28:40|440.47|438.47|441.1|439.1|441.1|439.1|440.47|438.47|0
1636730930000|2021-11-12 15:28:50|441.31|439.31|441.73|439.73|441.73|439.73|441.31|439.31|0
1636730940000|2021-11-12 15:29:00|441.52|439.52|441.73|439.73|441.73|439.73|441.52|439.52|0
1636730950000|2021-11-12 15:29:10|441.52|439.52|441.31|439.31|441.52|439.52|441.1|439.1|0
1636730960000|2021-11-12 15:29:20|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636730970000|2021-11-12 15:29:30|441.73|439.73|441.31|439.31|441.73|439.73|441.31|439.31|0
1636730980000|2021-11-12 15:29:40|440.89|438.89|441.31|439.31|441.31|439.31|440.89|438.89|0
1636730990000|2021-11-12 15:29:50|441.52|439.52|441.52|439.52|441.94|439.94|441.52|439.52|0
1636731000000|2021-11-12 15:30:00|441.73|439.73|441.73|439.73|441.94|439.94|441.73|439.73|0
1636731010000|2021-11-12 15:30:10|441.52|439.52|441.31|439.31|441.73|439.73|441.31|439.31|0
1636731020000|2021-11-12 15:30:20|440.89|438.89|440.89|438.89|441.1|439.1|440.89|438.89|0
1636731030000|2021-11-12 15:30:30|440.68|438.68|441.1|439.1|441.1|439.1|440.68|438.68|0
1636731040000|2021-11-12 15:30:40|441.31|439.31|440.89|438.89|441.31|439.31|440.89|438.89|0
1636731050000|2021-11-12 15:30:50|441.31|439.31|441.41|439.41|441.52|439.52|441.31|439.31|0
1636731060000|2021-11-12 15:31:00|441.73|439.73|441.52|439.52|441.94|439.94|441.52|439.52|0
1636731070000|2021-11-12 15:31:10|441.73|439.73|441.94|439.94|441.94|439.94|441.52|439.52|0
1636731080000|2021-11-12 15:31:20|442.15|440.15|441.94|439.94|442.15|440.15|441.94|439.94|0
1636731090000|2021-11-12 15:31:30|441.73|439.73|441.52|439.52|441.73|439.73|441.52|439.52|0
1636731100000|2021-11-12 15:31:40|441.73|439.73|441.52|439.52|441.73|439.73|441.52|439.52|0
1636731110000|2021-11-12 15:31:50|441.94|439.94|441.94|439.94|442.15|440.15|441.94|439.94|0
1636731120000|2021-11-12 15:32:00|442.15|440.15|442.57|440.57|442.57|440.57|442.15|440.15|0
1636731130000|2021-11-12 15:32:10|442.36|440.36|442.15|440.15|442.36|440.36|442.15|440.15|0
1636731140000|2021-11-12 15:32:20|441.94|439.94|441.94|439.94|441.94|439.94|441.73|439.73|0
1636731150000|2021-11-12 15:32:30|441.73|439.73|441.73|439.73|441.73|439.73|441.52|439.52|0
1636731160000|2021-11-12 15:32:40|441.94|439.94|441.94|439.94|442.15|440.15|441.94|439.94|0
1636731170000|2021-11-12 15:32:50|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636731180000|2021-11-12 15:33:00|441.73|439.73|441.52|439.52|441.73|439.73|441.31|439.31|0
1636731190000|2021-11-12 15:33:10|441.73|439.73|441.94|439.94|441.94|439.94|441.73|439.73|0
1636731200000|2021-11-12 15:33:20|441.52|439.52|441.52|439.52|441.52|439.52|441.52|439.52|0
1636731210000|2021-11-12 15:33:30|441.31|439.31|441.73|439.73|441.73|439.73|441.31|439.31|0
1636731220000|2021-11-12 15:33:40|441.31|439.31|441.52|439.52|441.52|439.52|441.31|439.31|0
1636731230000|2021-11-12 15:33:50|441.73|439.73|441.52|439.52|441.73|439.73|441.52|439.52|0
1636731240000|2021-11-12 15:34:00|441.31|439.31|441.1|439.1|441.52|439.52|440.89|438.89|0
1636731250000|2021-11-12 15:34:10|441.31|439.31|440.89|438.89|441.31|439.31|440.89|438.89|0
1636731260000|2021-11-12 15:34:20|440.26|438.26|440.68|438.68|440.68|438.68|440.26|438.26|0
1636731270000|2021-11-12 15:34:30|440.47|438.47|439.01|437.01|440.47|438.47|439.01|437.01|0
1636731280000|2021-11-12 15:34:40|439.22|437.22|439.01|437.01|439.22|437.22|438.8|436.8|0
1636731290000|2021-11-12 15:34:50|438.8|436.8|438.8|436.8|439.01|437.01|438.8|436.8|0
1636731300000|2021-11-12 15:35:00|439.01|437.01|439.63|437.63|440.05|438.05|439.01|437.01|0
1636731310000|2021-11-12 15:35:10|439.22|437.22|439.22|437.22|439.22|437.22|438.8|436.8|0
1636731320000|2021-11-12 15:35:20|439.63|437.63|440.05|438.05|440.05|438.05|439.63|437.63|0
1636731330000|2021-11-12 15:35:30|439.63|437.63|439.63|437.63|439.63|437.63|439.42|437.42|0
1636731340000|2021-11-12 15:35:40|439.42|437.42|439.42|437.42|439.63|437.63|439.42|437.42|0
1636731350000|2021-11-12 15:35:50|439.63|437.63|439.84|437.84|439.84|437.84|439.63|437.63|0
1636731360000|2021-11-12 15:36:00|439.42|437.42|439.84|437.84|439.84|437.84|439.42|437.42|0
1636731370000|2021-11-12 15:36:10|440.05|438.05|439.84|437.84|440.05|438.05|439.84|437.84|0
1636731380000|2021-11-12 15:36:20|440.26|438.26|440.47|438.47|440.47|438.47|440.26|438.26|0
1636731390000|2021-11-12 15:36:30|440.89|438.89|441.1|439.1|441.1|439.1|440.47|438.47|0
1636731400000|2021-11-12 15:36:40|440.89|438.89|440.89|438.89|440.89|438.89|440.89|438.89|0
1636731410000|2021-11-12 15:36:50|441.1|439.1|441.31|439.31|441.31|439.31|440.89|438.89|0
1636731420000|2021-11-12 15:37:00|440.89|438.89|440.68|438.68|441.1|439.1|440.68|438.68|0
1636731430000|2021-11-12 15:37:10|440.47|438.47|440.89|438.89|440.89|438.89|440.47|438.47|0
1636731440000|2021-11-12 15:37:20|441.1|439.1|441.52|439.52|441.52|439.52|441.1|439.1|0
1636731450000|2021-11-12 15:37:30|441.72|439.72|441.72|439.72|441.93|439.93|441.72|439.72|0
1636731460000|2021-11-12 15:37:40|441.52|439.52|441.31|439.31|441.52|439.52|441.1|439.1|0
1636731470000|2021-11-12 15:37:50|441.1|439.1|441.1|439.1|441.1|439.1|440.89|438.89|0
1636731480000|2021-11-12 15:38:00|441.31|439.31|441.51|439.51|441.51|439.51|441.31|439.31|0
1636731490000|2021-11-12 15:38:10|441.31|439.31|441.51|439.51|441.51|439.51|441.31|439.31|0
1636731500000|2021-11-12 15:38:20|441.31|439.31|441.31|439.31|441.51|439.51|441.31|439.31|0
1636731510000|2021-11-12 15:38:30|441.51|439.51|441.51|439.51|441.51|439.51|441.31|439.31|0
1636731520000|2021-11-12 15:38:40|441.72|439.72|441.93|439.93|441.93|439.93|441.72|439.72|0
1636731530000|2021-11-12 15:38:50|442.14|440.14|442.35|440.35|442.35|440.35|442.14|440.14|0
1636731540000|2021-11-12 15:39:00|442.56|440.56|442.56|440.56|442.56|440.56|442.35|440.35|0
1636731550000|2021-11-12 15:39:10|442.14|440.14|441.72|439.72|442.14|440.14|441.72|439.72|0
1636731560000|2021-11-12 15:39:20|441.93|439.93|441.72|439.72|442.14|440.14|441.72|439.72|0
1636731570000|2021-11-12 15:39:30|441.51|439.51|441.3|439.3|441.51|439.51|441.3|439.3|0
1636731580000|2021-11-12 15:39:40|441.51|439.51|441.1|439.1|441.51|439.51|441.1|439.1|0
1636731590000|2021-11-12 15:39:50|440.89|438.89|441.1|439.1|441.1|439.1|440.89|438.89|0
1636731600000|2021-11-12 15:40:00|441.3|439.3|441.72|439.72|441.72|439.72|441.1|439.1|0
1636731610000|2021-11-12 15:40:10|441.3|439.3|441.3|439.3|441.3|439.3|441.3|439.3|0
1636731620000|2021-11-12 15:40:20|441.51|439.51|441.72|439.72|441.72|439.72|441.51|439.51|0
1636731630000|2021-11-12 15:40:30|441.51|439.51|441.93|439.93|441.93|439.93|441.51|439.51|0
1636731640000|2021-11-12 15:40:40|442.14|440.14|442.56|440.56|442.56|440.56|442.14|440.14|0
1636731650000|2021-11-12 15:40:50|442.77|440.77|442.35|440.35|442.77|440.77|442.35|440.35|0
1636731660000|2021-11-12 15:41:00|442.14|440.14|442.14|440.14|442.14|440.14|442.14|440.14|0
1636731670000|2021-11-12 15:41:10|441.93|439.93|442.14|440.14|442.14|440.14|441.72|439.72|0
1636731680000|2021-11-12 15:41:20|442.35|440.35|442.56|440.56|442.56|440.56|442.35|440.35|0
1636731690000|2021-11-12 15:41:30|442.35|440.35|442.35|440.35|442.35|440.35|442.35|440.35|0
1636731700000|2021-11-12 15:41:40|442.56|440.56|442.77|440.77|442.77|440.77|442.56|440.56|0
1636731710000|2021-11-12 15:41:50|442.56|440.56|442.56|440.56|442.56|440.56|442.56|440.56|0
1636731730000|2021-11-12 15:42:10|442.77|440.77|442.98|440.98|443.19|441.19|442.77|440.77|0
1636731740000|2021-11-12 15:42:20|442.77|440.77|442.77|440.77|442.77|440.77|442.77|440.77|0
1636731750000|2021-11-12 15:42:30|442.98|440.98|442.98|440.98|442.98|440.98|442.98|440.98|0
1636731760000|2021-11-12 15:42:40|442.77|440.77|442.77|440.77|442.98|440.98|442.77|440.77|0
1636731770000|2021-11-12 15:42:50|442.56|440.56|442.56|440.56|442.56|440.56|442.14|440.14|0
1636731780000|2021-11-12 15:43:00|442.77|440.77|443.19|441.19|443.19|441.19|442.77|440.77|0
1636731790000|2021-11-12 15:43:10|442.98|440.98|443.4|441.4|443.4|441.4|442.98|440.98|0
1636731800000|2021-11-12 15:43:20|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636731820000|2021-11-12 15:43:40|443.4|441.4|443.4|441.4|443.4|441.4|443.4|441.4|0
1636731830000|2021-11-12 15:43:50|443.61|441.61|443.4|441.4|443.61|441.61|443.4|441.4|0
1636731840000|2021-11-12 15:44:00|443.19|441.19|443.61|441.61|443.82|441.82|443.19|441.19|0
1636731850000|2021-11-12 15:44:10|443.4|441.4|443.19|441.19|443.4|441.4|443.19|441.19|0
1636731860000|2021-11-12 15:44:20|443.4|441.4|443.4|441.4|443.4|441.4|443.4|441.4|0
1636731870000|2021-11-12 15:44:30|443.61|441.61|443.61|441.61|443.61|441.61|443.61|441.61|0
1636731880000|2021-11-12 15:44:40|443.4|441.4|443.4|441.4|443.61|441.61|443.4|441.4|0
1636731890000|2021-11-12 15:44:50|443.61|441.61|443.4|441.4|443.61|441.61|443.4|441.4|0
1636731910000|2021-11-12 15:45:10|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1636731920000|2021-11-12 15:45:20|442.98|440.98|442.56|440.56|442.98|440.98|442.56|440.56|0
1636731930000|2021-11-12 15:45:30|442.77|440.77|443.4|441.4|443.4|441.4|442.77|440.77|0
1636731940000|2021-11-12 15:45:40|443.61|441.61|443.61|441.61|443.61|441.61|443.61|441.61|0
1636731950000|2021-11-12 15:45:50|443.82|441.82|444.03|442.03|444.03|442.03|443.82|441.82|0
1636731960000|2021-11-12 15:46:00|444.24|442.24|444.45|442.45|444.66|442.66|444.24|442.24|0
1636731970000|2021-11-12 15:46:10|444.24|442.24|444.65|442.65|444.65|442.65|444.24|442.24|0
1636731980000|2021-11-12 15:46:20|444.86|442.86|445.07|443.07|445.07|443.07|444.86|442.86|0
1636731990000|2021-11-12 15:46:30|445.28|443.28|445.28|443.28|445.28|443.28|445.07|443.07|0
1636732000000|2021-11-12 15:46:40|445.07|443.07|445.28|443.28|445.28|443.28|445.07|443.07|0
1636732010000|2021-11-12 15:46:50|444.86|442.86|444.86|442.86|445.07|443.07|444.86|442.86|0
1636732020000|2021-11-12 15:47:00|445.07|443.07|444.86|442.86|445.07|443.07|444.86|442.86|0
1636732030000|2021-11-12 15:47:10|445.28|443.28|445.07|443.07|445.28|443.28|445.07|443.07|0
1636732040000|2021-11-12 15:47:20|444.86|442.86|445.07|443.07|445.07|443.07|444.86|442.86|0
1636732050000|2021-11-12 15:47:30|445.28|443.28|445.28|443.28|445.28|443.28|445.28|443.28|0
1636732060000|2021-11-12 15:47:40|445.49|443.49|445.07|443.07|445.49|443.49|445.07|443.07|0
1636732070000|2021-11-12 15:47:50|445.17|443.17|445.07|443.07|445.17|443.17|445.07|443.07|0
1636732080000|2021-11-12 15:48:00|445.28|443.28|445.28|443.28|445.28|443.28|445.07|443.07|0
1636732090000|2021-11-12 15:48:10|445.07|443.07|445.07|443.07|445.28|443.28|445.07|443.07|0
1636732100000|2021-11-12 15:48:20|444.86|442.86|444.86|442.86|444.86|442.86|444.86|442.86|0
1636732110000|2021-11-12 15:48:30|444.65|442.65|444.65|442.65|444.65|442.65|444.44|442.44|0
1636732120000|2021-11-12 15:48:40|444.86|442.86|444.86|442.86|445.07|443.07|444.86|442.86|0
1636732130000|2021-11-12 15:48:50|445.07|443.07|444.86|442.86|445.07|443.07|444.86|442.86|0
1636732140000|2021-11-12 15:49:00|445.07|443.07|445.49|443.49|445.49|443.49|445.07|443.07|0
1636732150000|2021-11-12 15:49:10|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|0
1636732170000|2021-11-12 15:49:30|445.7|443.7|445.49|443.49|445.7|443.7|445.49|443.49|0
1636732180000|2021-11-12 15:49:40|445.7|443.7|445.49|443.49|445.7|443.7|445.28|443.28|0
1636732190000|2021-11-12 15:49:50|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|0
1636732200000|2021-11-12 15:50:00|445.28|443.28|445.28|443.28|445.49|443.49|445.28|443.28|0
1636732210000|2021-11-12 15:50:10|445.49|443.49|445.49|443.49|445.49|443.49|445.49|443.49|0
1636732220000|2021-11-12 15:50:20|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636732230000|2021-11-12 15:50:30|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636732240000|2021-11-12 15:50:40|446.33|444.33|446.33|444.33|446.75|444.75|446.33|444.33|0
1636732250000|2021-11-12 15:50:50|446.54|444.54|446.33|444.33|446.54|444.54|446.33|444.33|0
1636732260000|2021-11-12 15:51:00|446.54|444.54|446.64|444.64|446.96|444.96|446.54|444.54|0
1636732270000|2021-11-12 15:51:10|446.75|444.75|446.54|444.54|446.75|444.75|446.54|444.54|0
1636732280000|2021-11-12 15:51:20|446.75|444.75|446.54|444.54|446.75|444.75|446.54|444.54|0
1636732300000|2021-11-12 15:51:40|446.33|444.33|446.12|444.12|446.33|444.33|446.12|444.12|0
1636732310000|2021-11-12 15:51:50|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636732320000|2021-11-12 15:52:00|446.12|444.12|445.91|443.91|446.12|444.12|445.91|443.91|0
1636732330000|2021-11-12 15:52:10|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1636732340000|2021-11-12 15:52:20|445.91|443.91|446.12|444.12|446.12|444.12|445.91|443.91|0
1636732350000|2021-11-12 15:52:30|445.91|443.91|446.12|444.12|446.12|444.12|445.91|443.91|0
1636732370000|2021-11-12 15:52:50|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636732380000|2021-11-12 15:53:00|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1636732400000|2021-11-12 15:53:20|445.91|443.91|445.7|443.7|445.91|443.91|445.7|443.7|0
1636732410000|2021-11-12 15:53:30|445.91|443.91|445.7|443.7|445.91|443.91|445.7|443.7|0
1636732420000|2021-11-12 15:53:40|445.91|443.91|445.91|443.91|446.12|444.12|445.91|443.91|0
1636732430000|2021-11-12 15:53:50|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1636732440000|2021-11-12 15:54:00|445.91|443.91|445.91|443.91|446.12|444.12|445.91|443.91|0
1636732450000|2021-11-12 15:54:10|446.12|444.12|445.91|443.91|446.12|444.12|445.7|443.7|0
1636732460000|2021-11-12 15:54:20|445.7|443.7|445.28|443.28|445.7|443.7|445.28|443.28|0
1636732470000|2021-11-12 15:54:30|445.07|443.07|445.28|443.28|445.28|443.28|445.07|443.07|0
1636732480000|2021-11-12 15:54:40|445.07|443.07|445.07|443.07|445.07|443.07|445.07|443.07|0
1636732490000|2021-11-12 15:54:50|445.28|443.28|445.28|443.28|445.49|443.49|445.28|443.28|0
1636732510000|2021-11-12 15:55:10|445.07|443.07|445.49|443.49|445.49|443.49|445.07|443.07|0
1636732520000|2021-11-12 15:55:20|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|0
1636732530000|2021-11-12 15:55:30|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636732540000|2021-11-12 15:55:40|445.91|443.91|445.49|443.49|445.91|443.91|445.49|443.49|0
1636732550000|2021-11-12 15:55:50|445.7|443.7|445.49|443.49|445.7|443.7|445.49|443.49|0
1636732560000|2021-11-12 15:56:00|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|0
1636732570000|2021-11-12 15:56:10|445.91|443.91|446.12|444.12|446.12|444.12|445.91|443.91|0
1636732580000|2021-11-12 15:56:20|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1636732590000|2021-11-12 15:56:30|446.12|444.12|446.12|444.12|446.12|444.12|446.12|444.12|0
1636732610000|2021-11-12 15:56:50|445.91|443.91|446.12|444.12|446.12|444.12|445.91|443.91|0
1636732620000|2021-11-12 15:57:00|446.01|444.01|446.12|444.12|446.12|444.12|445.91|443.91|0
1636732630000|2021-11-12 15:57:10|446.33|444.33|446.54|444.54|446.54|444.54|446.33|444.33|0
1636732640000|2021-11-12 15:57:20|446.33|444.33|446.33|444.33|446.33|444.33|446.33|444.33|0
1636732650000|2021-11-12 15:57:30|446.12|444.12|446.33|444.33|446.33|444.33|446.12|444.12|0
1636732660000|2021-11-12 15:57:40|446.12|444.12|446.33|444.33|446.33|444.33|446.12|444.12|0
1636732670000|2021-11-12 15:57:50|446.54|444.54|446.54|444.54|446.54|444.54|446.43|444.43|0
1636732690000|2021-11-12 15:58:10|446.33|444.33|446.54|444.54|446.54|444.54|446.33|444.33|0
1636732720000|2021-11-12 15:58:40|446.75|444.75|446.75|444.75|446.75|444.75|446.75|444.75|0
1636732730000|2021-11-12 15:58:50|446.54|444.54|446.96|444.96|446.96|444.96|446.54|444.54|0
1636732740000|2021-11-12 15:59:00|447.17|445.17|447.38|445.38|447.38|445.38|447.17|445.17|0
1636732750000|2021-11-12 15:59:10|447.48|445.48|447.8|445.8|447.8|445.8|447.48|445.48|0
1636732760000|2021-11-12 15:59:20|448.01|446.01|448.43|446.43|448.43|446.43|448.01|446.01|0
1636732770000|2021-11-12 15:59:30|448.64|446.64|448.64|446.64|448.85|446.85|448.64|446.64|0
1636732780000|2021-11-12 15:59:40|448.74|446.74|448.85|446.85|448.85|446.85|448.74|446.74|0
1636732790000|2021-11-12 15:59:50|448.64|446.64|448.85|446.85|448.85|446.85|448.43|446.43|0
1636732800000|2021-11-12 16:00:00|449.48|447.48|448.85|446.85|449.48|447.48|448.85|446.85|0
1636732810000|2021-11-12 16:00:10|449.27|447.27|449.48|447.48|449.69|447.69|449.27|447.27|0
1636732820000|2021-11-12 16:00:20|449.27|447.27|450.12|448.12|450.12|448.12|449.27|447.27|0
1636732830000|2021-11-12 16:00:30|449.69|447.69|449.91|447.91|449.91|447.91|449.48|447.48|0
1636732840000|2021-11-12 16:00:40|450.54|448.54|450.33|448.33|450.75|448.75|450.33|448.33|0
1636732850000|2021-11-12 16:00:50|450.54|448.54|451.17|449.17|451.17|449.17|450.54|448.54|0
1636732860000|2021-11-12 16:01:00|450.96|448.96|451.38|449.38|451.38|449.38|450.96|448.96|0
1636732870000|2021-11-12 16:01:10|451.17|449.17|452.65|450.65|452.65|450.65|451.17|449.17|0
1636732880000|2021-11-12 16:01:20|453.07|451.07|453.28|451.28|453.28|451.28|453.07|451.07|0
1636732890000|2021-11-12 16:01:30|453.91|451.91|454.13|452.13|454.13|452.13|453.7|451.7|0
1636732900000|2021-11-12 16:01:40|453.7|451.7|453.91|451.91|453.91|451.91|453.7|451.7|0
1636732910000|2021-11-12 16:01:50|453.7|451.7|454.68|452.68|454.68|452.68|453.7|451.7|0
1636732920000|2021-11-12 16:02:00|454.47|452.47|454.47|452.47|454.68|452.68|454.47|452.47|0
1636732930000|2021-11-12 16:02:10|453.49|451.49|453.28|451.28|453.49|451.49|453.07|451.07|0
1636732940000|2021-11-12 16:02:20|453.7|451.7|453.98|451.98|453.98|451.98|453.49|451.49|0
1636732950000|2021-11-12 16:02:30|454.19|452.19|454.4|452.4|454.61|452.61|454.19|452.19|0
1636732960000|2021-11-12 16:02:40|454.19|452.19|454.4|452.4|454.61|452.61|454.19|452.19|0
1636732970000|2021-11-12 16:02:50|454.61|452.61|454.82|452.82|454.82|452.82|454.61|452.61|0
1636732980000|2021-11-12 16:03:00|454.61|452.61|454.61|452.61|455.03|453.03|454.61|452.61|0
1636732990000|2021-11-12 16:03:10|454.4|452.4|454.19|452.19|454.4|452.4|454.19|452.19|0
1636733000000|2021-11-12 16:03:20|454.4|452.4|454.4|452.4|454.61|452.61|454.4|452.4|0
1636733010000|2021-11-12 16:03:30|454.19|452.19|453.98|451.98|454.19|452.19|453.98|451.98|0
1636733020000|2021-11-12 16:03:40|454.19|452.19|453.56|451.56|454.19|452.19|453.56|451.56|0
1636733030000|2021-11-12 16:03:50|453.77|451.77|453.77|451.77|453.77|451.77|453.56|451.56|0
1636733040000|2021-11-12 16:04:00|453.56|451.56|453.77|451.77|453.77|451.77|453.55|451.55|0
1636733050000|2021-11-12 16:04:10|454.19|452.19|453.98|451.98|454.19|452.19|453.98|451.98|0
1636733060000|2021-11-12 16:04:20|453.77|451.77|453.77|451.77|453.98|451.98|453.77|451.77|0
1636733070000|2021-11-12 16:04:30|453.98|451.98|453.77|451.77|453.98|451.98|453.77|451.77|0
1636733090000|2021-11-12 16:04:50|453.98|451.98|453.98|451.98|453.98|451.98|453.77|451.77|0
1636733100000|2021-11-12 16:05:00|454.4|452.4|453.98|451.98|454.4|452.4|453.98|451.98|0
1636733110000|2021-11-12 16:05:10|453.77|451.77|453.55|451.55|453.77|451.77|453.55|451.55|0
1636733120000|2021-11-12 16:05:20|453.34|451.34|453.55|451.55|453.55|451.55|453.34|451.34|0
1636733130000|2021-11-12 16:05:30|453.77|451.77|453.55|451.55|453.77|451.77|453.55|451.55|0
1636733140000|2021-11-12 16:05:40|453.77|451.77|453.55|451.55|453.77|451.77|453.55|451.55|0
1636733150000|2021-11-12 16:05:50|453.34|451.34|453.55|451.55|453.55|451.55|453.34|451.34|0
1636733170000|2021-11-12 16:06:10|453.34|451.34|453.55|451.55|453.55|451.55|453.34|451.34|0
1636733180000|2021-11-12 16:06:20|453.34|451.34|453.55|451.55|453.55|451.55|453.34|451.34|0
1636733190000|2021-11-12 16:06:30|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1636733200000|2021-11-12 16:06:40|453.13|451.13|452.92|450.92|453.13|451.13|452.92|450.92|0
1636733210000|2021-11-12 16:06:50|453.13|451.13|453.13|451.13|453.13|451.13|453.13|451.13|0
1636733220000|2021-11-12 16:07:00|453.55|451.55|453.13|451.13|453.55|451.55|453.13|451.13|0
1636733240000|2021-11-12 16:07:20|452.92|450.92|452.92|450.92|452.92|450.92|452.92|450.92|0
1636733250000|2021-11-12 16:07:30|453.13|451.13|452.92|450.92|453.13|451.13|452.92|450.92|0
1636733270000|2021-11-12 16:07:50|452.71|450.71|452.08|450.08|452.71|450.71|452.08|450.08|0
1636733280000|2021-11-12 16:08:00|451.86|449.86|452.5|450.5|452.5|450.5|451.86|449.86|0
1636733290000|2021-11-12 16:08:10|452.71|450.71|452.71|450.71|452.92|450.92|452.71|450.71|0
1636733310000|2021-11-12 16:08:30|453.13|451.13|453.13|451.13|453.13|451.13|453.13|451.13|0
1636733320000|2021-11-12 16:08:40|453.34|451.34|453.13|451.13|453.34|451.34|453.13|451.13|0
1636733330000|2021-11-12 16:08:50|453.34|451.34|453.13|451.13|453.34|451.34|453.13|451.13|0
1636733340000|2021-11-12 16:09:00|452.92|450.92|453.76|451.76|453.76|451.76|452.92|450.92|0
1636733350000|2021-11-12 16:09:10|453.97|451.97|453.97|451.97|453.97|451.97|453.97|451.97|0
1636733360000|2021-11-12 16:09:20|453.76|451.76|453.76|451.76|453.76|451.76|453.76|451.76|0
1636733370000|2021-11-12 16:09:30|453.97|451.97|454.61|452.61|454.61|452.61|453.97|451.97|0
1636733380000|2021-11-12 16:09:40|454.82|452.82|454.82|452.82|454.82|452.82|454.61|452.61|0
1636733390000|2021-11-12 16:09:50|455.13|453.13|455.45|453.45|455.45|453.45|455.03|453.03|0
1636733400000|2021-11-12 16:10:00|455.24|453.24|455.45|453.45|455.45|453.45|455.24|453.24|0
1636733410000|2021-11-12 16:10:10|455.24|453.24|455.45|453.45|455.45|453.45|455.24|453.24|0
1636733420000|2021-11-12 16:10:20|455.24|453.24|455.03|453.03|455.24|453.24|455.03|453.03|0
1636733430000|2021-11-12 16:10:30|454.82|452.82|454.82|452.82|454.82|452.82|454.71|452.71|0
1636733440000|2021-11-12 16:10:40|454.61|452.61|454.61|452.61|454.61|452.61|454.61|452.61|0
1636733450000|2021-11-12 16:10:50|454.4|452.4|454.61|452.61|454.61|452.61|454.4|452.4|0
1636733460000|2021-11-12 16:11:00|454.82|452.82|454.82|452.82|454.82|452.82|454.82|452.82|0
1636733470000|2021-11-12 16:11:10|454.61|452.61|454.4|452.4|454.61|452.61|454.4|452.4|0
1636733480000|2021-11-12 16:11:20|454.18|452.18|453.76|451.76|454.4|452.4|453.76|451.76|0
1636733490000|2021-11-12 16:11:30|453.55|451.55|453.55|451.55|453.55|451.55|453.55|451.55|0
1636733500000|2021-11-12 16:11:40|453.76|451.76|453.76|451.76|453.76|451.76|453.76|451.76|0
1636733510000|2021-11-12 16:11:50|453.97|451.97|453.55|451.55|453.97|451.97|453.55|451.55|0
1636733520000|2021-11-12 16:12:00|453.65|451.65|453.34|451.34|453.65|451.65|453.34|451.34|0
1636733530000|2021-11-12 16:12:10|453.55|451.55|453.55|451.55|453.55|451.55|453.55|451.55|0
1636733540000|2021-11-12 16:12:20|453.34|451.34|453.13|451.13|453.34|451.34|453.13|451.13|0
1636733550000|2021-11-12 16:12:30|453.34|451.34|454.18|452.18|454.18|452.18|453.34|451.34|0
1636733560000|2021-11-12 16:12:40|453.97|451.97|454.4|452.4|454.4|452.4|453.97|451.97|0
1636733570000|2021-11-12 16:12:50|454.61|452.61|454.61|452.61|454.61|452.61|454.61|452.61|0
1636733590000|2021-11-12 16:13:10|454.82|452.82|455.03|453.03|455.03|453.03|454.82|452.82|0
1636733600000|2021-11-12 16:13:20|454.82|452.82|454.82|452.82|454.82|452.82|454.82|452.82|0
1636733610000|2021-11-12 16:13:30|455.03|453.03|455.03|453.03|455.03|453.03|455.03|453.03|0
1636733620000|2021-11-12 16:13:40|454.82|452.82|455.03|453.03|455.03|453.03|454.82|452.82|0
1636733630000|2021-11-12 16:13:50|455.24|453.24|455.24|453.24|455.24|453.24|455.03|453.03|0
1636733640000|2021-11-12 16:14:00|455.03|453.03|455.24|453.24|455.24|453.24|455.03|453.03|0
1636733650000|2021-11-12 16:14:10|455.03|453.03|455.24|453.24|455.24|453.24|455.03|453.03|0
1636733660000|2021-11-12 16:14:20|455.45|453.45|455.45|453.45|455.45|453.45|455.45|453.45|0
1636733670000|2021-11-12 16:14:30|455.66|453.66|455.66|453.66|455.66|453.66|455.55|453.55|0
1636733680000|2021-11-12 16:14:40|456.09|454.09|455.87|453.87|456.3|454.3|455.87|453.87|0
1636733690000|2021-11-12 16:14:50|455.66|453.66|455.87|453.87|455.87|453.87|455.66|453.66|0
1636733700000|2021-11-12 16:15:00|455.76|453.76|456.09|454.09|456.09|454.09|455.76|453.76|0
1636733710000|2021-11-12 16:15:10|456.51|454.51|456.51|454.51|456.51|454.51|456.3|454.3|0
1636733720000|2021-11-12 16:15:20|456.72|454.72|457.57|455.57|457.57|455.57|456.72|454.72|0
1636733730000|2021-11-12 16:15:30|457.78|455.78|458.2|456.2|458.2|456.2|457.78|455.78|0
1636733740000|2021-11-12 16:15:40|457.99|455.99|457.99|455.99|458.2|456.2|457.99|455.99|0
1636733750000|2021-11-12 16:15:50|458.2|456.2|458.63|456.63|458.63|456.63|458.2|456.2|0
1636733760000|2021-11-12 16:16:00|458.41|456.41|457.99|455.99|458.41|456.41|457.99|455.99|0
1636733770000|2021-11-12 16:16:10|458.2|456.2|458.2|456.2|458.2|456.2|458.2|456.2|0
1636733780000|2021-11-12 16:16:20|457.99|455.99|458.2|456.2|458.2|456.2|457.78|455.78|0
1636733790000|2021-11-12 16:16:30|458.41|456.41|458.63|456.63|458.63|456.63|458.41|456.41|0
1636733800000|2021-11-12 16:16:40|458.41|456.41|458.62|456.62|458.84|456.84|458.41|456.41|0
1636733810000|2021-11-12 16:16:50|458.84|456.84|458.84|456.84|458.84|456.84|458.62|456.62|0
1636733820000|2021-11-12 16:17:00|459.05|457.05|458.84|456.84|459.05|457.05|458.84|456.84|0
1636733830000|2021-11-12 16:17:10|459.05|457.05|459.26|457.26|459.47|457.47|459.05|457.05|0
1636733840000|2021-11-12 16:17:20|459.47|457.47|459.47|457.47|459.47|457.47|459.05|457.05|0
1636733850000|2021-11-12 16:17:30|459.68|457.68|459.68|457.68|459.68|457.68|459.68|457.68|0
1636733860000|2021-11-12 16:17:40|459.9|457.9|459.9|457.9|459.9|457.9|459.68|457.68|0
1636733870000|2021-11-12 16:17:50|459.68|457.68|459.9|457.9|459.9|457.9|459.68|457.68|0
1636733880000|2021-11-12 16:18:00|460.11|458.11|459.9|457.9|460.11|458.11|459.9|457.9|0
1636733900000|2021-11-12 16:18:20|460.11|458.11|459.9|457.9|460.11|458.11|459.9|457.9|0
1636733910000|2021-11-12 16:18:30|460.11|458.11|460.32|458.32|460.32|458.32|460.11|458.11|0
1636733920000|2021-11-12 16:18:40|460.11|458.11|460.11|458.11|460.11|458.11|459.9|457.9|0
1636733930000|2021-11-12 16:18:50|460.32|458.32|459.9|457.9|460.32|458.32|459.9|457.9|0
1636733940000|2021-11-12 16:19:00|460.32|458.32|461.17|459.17|461.17|459.17|460.32|458.32|0
1636733950000|2021-11-12 16:19:10|461.38|459.38|461.17|459.17|461.38|459.38|461.17|459.17|0
1636733960000|2021-11-12 16:19:20|461.38|459.38|462.23|460.23|462.23|460.23|461.38|459.38|0
1636733970000|2021-11-12 16:19:30|462.44|460.44|462.44|460.44|462.66|460.66|462.44|460.44|0
1636733980000|2021-11-12 16:19:40|462.33|460.33|462.66|460.66|462.87|460.87|462.33|460.33|0
1636733990000|2021-11-12 16:19:50|462.23|460.23|462.87|460.87|462.87|460.87|462.23|460.23|0
1636734000000|2021-11-12 16:20:00|462.66|460.66|462.44|460.44|462.66|460.66|462.44|460.44|0
1636734010000|2021-11-12 16:20:10|462.23|460.23|462.44|460.44|462.66|460.66|462.23|460.23|0
1636734020000|2021-11-12 16:20:20|462.66|460.66|462.87|460.87|462.87|460.87|462.23|460.23|0
1636734030000|2021-11-12 16:20:30|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1636734040000|2021-11-12 16:20:40|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1636734050000|2021-11-12 16:20:50|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1636734060000|2021-11-12 16:21:00|462.44|460.44|462.44|460.44|462.44|460.44|462.23|460.23|0
1636734070000|2021-11-12 16:21:10|462.66|460.66|462.76|460.76|462.76|460.76|462.66|460.66|0
1636734080000|2021-11-12 16:21:20|462.44|460.44|462.66|460.66|462.66|460.66|462.44|460.44|0
1636734090000|2021-11-12 16:21:30|462.44|460.44|462.65|460.65|462.65|460.65|462.44|460.44|0
1636734100000|2021-11-12 16:21:40|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1636734110000|2021-11-12 16:21:50|462.65|460.65|462.23|460.23|462.65|460.65|462.23|460.23|0
1636734120000|2021-11-12 16:22:00|461.8|459.8|462.02|460.02|462.02|460.02|461.8|459.8|0
1636734130000|2021-11-12 16:22:10|462.23|460.23|462.02|460.02|462.23|460.23|462.02|460.02|0
1636734140000|2021-11-12 16:22:20|461.8|459.8|462.44|460.44|462.44|460.44|461.8|459.8|0
1636734150000|2021-11-12 16:22:30|462.02|460.02|462.44|460.44|462.44|460.44|462.02|460.02|0
1636734160000|2021-11-12 16:22:40|462.65|460.65|462.65|460.65|462.87|460.87|462.65|460.65|0
1636734170000|2021-11-12 16:22:50|462.44|460.44|462.65|460.65|462.65|460.65|462.44|460.44|0
1636734180000|2021-11-12 16:23:00|462.87|460.87|462.87|460.87|463.08|461.08|462.87|460.87|0
1636734190000|2021-11-12 16:23:10|463.08|461.08|463.29|461.29|463.29|461.29|463.08|461.08|0
1636734200000|2021-11-12 16:23:20|463.08|461.08|463.72|461.72|463.72|461.72|463.08|461.08|0
1636734210000|2021-11-12 16:23:30|463.39|461.39|463.08|461.08|463.39|461.39|463.08|461.08|0
1636734220000|2021-11-12 16:23:40|462.87|460.87|462.65|460.65|462.87|460.87|462.65|460.65|0
1636734230000|2021-11-12 16:23:50|462.87|460.87|462.65|460.65|462.87|460.87|462.44|460.44|0
1636734240000|2021-11-12 16:24:00|463.08|461.08|463.29|461.29|463.29|461.29|463.08|461.08|0
1636734250000|2021-11-12 16:24:10|463.5|461.5|463.29|461.29|463.5|461.5|463.29|461.29|0
1636734260000|2021-11-12 16:24:20|463.08|461.08|463.08|461.08|463.08|461.08|463.08|461.08|0
1636734270000|2021-11-12 16:24:30|463.5|461.5|463.5|461.5|463.5|461.5|463.5|461.5|0
1636734280000|2021-11-12 16:24:40|463.29|461.29|463.08|461.08|463.29|461.29|463.08|461.08|0
1636734290000|2021-11-12 16:24:50|463.29|461.29|463.29|461.29|463.29|461.29|463.29|461.29|0
1636734300000|2021-11-12 16:25:00|463.08|461.08|462.87|460.87|463.08|461.08|462.87|460.87|0
1636734310000|2021-11-12 16:25:10|462.65|460.65|462.65|460.65|462.87|460.87|462.65|460.65|0
1636734320000|2021-11-12 16:25:20|462.87|460.87|462.87|460.87|463.08|461.08|462.87|460.87|0
1636734330000|2021-11-12 16:25:30|463.08|461.08|462.87|460.87|463.29|461.29|462.87|460.87|0
1636734340000|2021-11-12 16:25:40|463.56|461.56|463.77|461.77|463.77|461.77|463.34|461.34|0
1636734350000|2021-11-12 16:25:50|464.19|462.19|463.98|461.98|464.19|462.19|463.98|461.98|0
1636734360000|2021-11-12 16:26:00|463.77|461.77|463.56|461.56|463.77|461.77|463.34|461.34|0
1636734370000|2021-11-12 16:26:10|463.34|461.34|462.71|460.71|463.34|461.34|462.71|460.71|0
1636734380000|2021-11-12 16:26:20|462.49|460.49|462.49|460.49|462.71|460.71|462.49|460.49|0
1636734390000|2021-11-12 16:26:30|462.07|460.07|462.28|460.28|462.28|460.28|462.07|460.07|0
1636734400000|2021-11-12 16:26:40|462.07|460.07|461.86|459.86|462.07|460.07|461.86|459.86|0
1636734410000|2021-11-12 16:26:50|461.64|459.64|461.22|459.22|461.64|459.64|461.22|459.22|0
1636734420000|2021-11-12 16:27:00|461.64|459.64|461.64|459.64|461.64|459.64|461.43|459.43|0
1636734430000|2021-11-12 16:27:10|461.86|459.86|461.43|459.43|462.07|460.07|461.43|459.43|0
1636734440000|2021-11-12 16:27:20|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1636734450000|2021-11-12 16:27:30|461.43|459.43|461.43|459.43|461.64|459.64|461.43|459.43|0
1636734460000|2021-11-12 16:27:40|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1636734470000|2021-11-12 16:27:50|461.22|459.22|461.22|459.22|461.22|459.22|461.01|459.01|0
1636734480000|2021-11-12 16:28:00|461.01|459.01|461.22|459.22|461.43|459.43|461.01|459.01|0
1636734500000|2021-11-12 16:28:20|461.01|459.01|461.22|459.22|461.22|459.22|461.01|459.01|0
1636734510000|2021-11-12 16:28:30|461.01|459.01|461.01|459.01|461.22|459.22|461.01|459.01|0
1636734520000|2021-11-12 16:28:40|461.22|459.22|461.64|459.64|461.64|459.64|461.22|459.22|0
1636963500000|2021-11-15 08:05:00|468.11|466.11|468.33|466.33|468.33|466.33|468.11|466.11|0
1636963510000|2021-11-15 08:05:10|468.11|466.11|467.69|465.69|468.11|466.11|467.69|465.69|0
1636963520000|2021-11-15 08:05:20|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1636963530000|2021-11-15 08:05:30|467.69|465.69|467.69|465.69|467.69|465.69|467.36|465.36|0
1636963540000|2021-11-15 08:05:40|467.26|465.26|467.26|465.26|467.26|465.26|467.26|465.26|0
1636963550000|2021-11-15 08:05:50|467.47|465.47|467.47|465.47|467.47|465.47|467.47|465.47|0
1636963560000|2021-11-15 08:06:00|467.26|465.26|467.36|465.36|467.36|465.36|467.05|465.05|0
1636963570000|2021-11-15 08:06:10|467.47|465.47|467.26|465.26|467.47|465.47|467.26|465.26|0
1636963580000|2021-11-15 08:06:20|467.47|465.47|467.69|465.69|467.69|465.69|467.47|465.47|0
1636963590000|2021-11-15 08:06:30|467.47|465.47|467.47|465.47|467.47|465.47|467.47|465.47|0
1636963600000|2021-11-15 08:06:40|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1636963610000|2021-11-15 08:06:50|467.47|465.47|467.47|465.47|467.47|465.47|467.47|465.47|0
1636963620000|2021-11-15 08:07:00|467.04|465.04|467.26|465.26|467.47|465.47|467.04|465.04|0
1636963630000|2021-11-15 08:07:10|467.47|465.47|467.04|465.04|467.47|465.47|467.04|465.04|0
1636963640000|2021-11-15 08:07:20|467.26|465.26|467.47|465.47|467.47|465.47|467.26|465.26|0
1636963650000|2021-11-15 08:07:30|467.26|465.26|467.47|465.47|467.47|465.47|467.26|465.26|0
1636963660000|2021-11-15 08:07:40|467.69|465.69|467.79|465.79|467.79|465.79|467.69|465.69|0
1636963670000|2021-11-15 08:07:50|467.9|465.9|467.79|465.79|467.9|465.9|467.69|465.69|0
1636963680000|2021-11-15 08:08:00|467.69|465.69|467.79|465.79|467.9|465.9|467.69|465.69|0
1636963690000|2021-11-15 08:08:10|467.69|465.69|467.79|465.79|467.79|465.79|467.69|465.69|0
1636963700000|2021-11-15 08:08:20|467.9|465.9|467.69|465.69|467.9|465.9|467.69|465.69|0
1636963710000|2021-11-15 08:08:30|467.68|465.68|467.47|465.47|467.68|465.68|467.47|465.47|0
1636963720000|2021-11-15 08:08:40|467.68|465.68|467.9|465.9|467.9|465.9|467.68|465.68|0
1636963730000|2021-11-15 08:08:50|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1636963740000|2021-11-15 08:09:00|467.47|465.47|467.68|465.68|467.68|465.68|467.47|465.47|0
1636963770000|2021-11-15 08:09:30|467.47|465.47|467.68|465.68|467.68|465.68|467.47|465.47|0
1636963800000|2021-11-15 08:10:00|467.47|465.47|467.26|465.26|467.47|465.47|467.26|465.26|0
1636963810000|2021-11-15 08:10:10|467.04|465.04|466.83|464.83|467.04|465.04|466.83|464.83|0
1636963820000|2021-11-15 08:10:20|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1636963830000|2021-11-15 08:10:30|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1636963840000|2021-11-15 08:10:40|466.62|464.62|466.19|464.19|466.62|464.62|466.19|464.19|0
1636963850000|2021-11-15 08:10:50|466.4|464.4|465.76|463.76|466.4|464.4|465.76|463.76|0
1636963860000|2021-11-15 08:11:00|465.55|463.55|465.33|463.33|465.55|463.55|465.33|463.33|0
1636963870000|2021-11-15 08:11:10|465.76|463.76|465.33|463.33|465.76|463.76|465.33|463.33|0
1636963880000|2021-11-15 08:11:20|465.55|463.55|465.55|463.55|465.55|463.55|465.55|463.55|0
1636963890000|2021-11-15 08:11:30|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1636963900000|2021-11-15 08:11:40|465.65|463.65|465.97|463.97|465.97|463.97|465.65|463.65|0
1636963920000|2021-11-15 08:12:00|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1636963930000|2021-11-15 08:12:10|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1636963940000|2021-11-15 08:12:20|466.08|464.08|466.08|464.08|466.08|464.08|465.97|463.97|0
1636963950000|2021-11-15 08:12:30|466.29|464.29|465.97|463.97|466.29|464.29|465.97|463.97|0
1636963960000|2021-11-15 08:12:40|466.19|464.19|466.08|464.08|466.19|464.19|465.97|463.97|0
1636963970000|2021-11-15 08:12:50|466.19|464.19|465.97|463.97|466.19|464.19|465.76|463.76|0
1636963980000|2021-11-15 08:13:00|465.76|463.76|465.97|463.97|466.08|464.08|465.76|463.76|0
1636963990000|2021-11-15 08:13:10|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1636964020000|2021-11-15 08:13:40|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1636964030000|2021-11-15 08:13:50|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636964040000|2021-11-15 08:14:00|466.72|464.72|466.61|464.61|466.72|464.72|466.61|464.61|0
1636964050000|2021-11-15 08:14:10|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1636964060000|2021-11-15 08:14:20|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636964070000|2021-11-15 08:14:30|466.5|464.5|466.5|464.5|466.5|464.5|466.5|464.5|0
1636964080000|2021-11-15 08:14:40|466.4|464.4|466.83|464.83|466.83|464.83|466.4|464.4|0
1636964090000|2021-11-15 08:14:50|466.93|464.93|466.83|464.83|466.93|464.93|466.83|464.83|0
1636964100000|2021-11-15 08:15:00|466.93|464.93|466.83|464.83|466.93|464.93|466.61|464.61|0
1636964110000|2021-11-15 08:15:10|466.61|464.61|466.83|464.83|466.83|464.83|466.61|464.61|0
1636964120000|2021-11-15 08:15:20|466.93|464.93|467.04|465.04|467.04|465.04|466.93|464.93|0
1636964130000|2021-11-15 08:15:30|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1636964150000|2021-11-15 08:15:50|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636964160000|2021-11-15 08:16:00|466.83|464.83|466.83|464.83|466.83|464.83|466.71|464.71|0
1636964170000|2021-11-15 08:16:10|466.61|464.61|466.61|464.61|466.83|464.83|466.61|464.61|0
1636964180000|2021-11-15 08:16:20|466.83|464.83|466.61|464.61|466.83|464.83|466.61|464.61|0
1636964210000|2021-11-15 08:16:50|466.83|464.83|466.83|464.83|466.83|464.83|466.61|464.61|0
1636964220000|2021-11-15 08:17:00|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636964230000|2021-11-15 08:17:10|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1636964240000|2021-11-15 08:17:20|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1636964250000|2021-11-15 08:17:30|466.83|464.83|467.04|465.04|467.04|465.04|466.83|464.83|0
1636964260000|2021-11-15 08:17:40|467.25|465.25|467.25|465.25|467.25|465.25|467.25|465.25|0
1636964280000|2021-11-15 08:18:00|467.14|465.14|467.04|465.04|467.25|465.25|467.04|465.04|0
1636964300000|2021-11-15 08:18:20|467.25|465.25|467.25|465.25|467.25|465.25|467.25|465.25|0
1636964310000|2021-11-15 08:18:30|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1636964320000|2021-11-15 08:18:40|466.93|464.93|467.04|465.04|467.04|465.04|466.93|464.93|0
1636964330000|2021-11-15 08:18:50|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1636964350000|2021-11-15 08:19:10|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1636964360000|2021-11-15 08:19:20|466.82|464.82|466.61|464.61|466.82|464.82|466.61|464.61|0
1636964370000|2021-11-15 08:19:30|466.71|464.71|466.61|464.61|466.71|464.71|466.61|464.61|0
1636964380000|2021-11-15 08:19:40|466.82|464.82|467.04|465.04|467.04|465.04|466.82|464.82|0
1636964400000|2021-11-15 08:20:00|467.25|465.25|467.04|465.04|467.25|465.25|467.04|465.04|0
1636964410000|2021-11-15 08:20:10|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1636964430000|2021-11-15 08:20:30|467.04|465.04|466.82|464.82|467.04|465.04|466.82|464.82|0
1636964440000|2021-11-15 08:20:40|467.04|465.04|467.04|465.04|467.04|465.04|466.82|464.82|0
1636964460000|2021-11-15 08:21:00|466.93|464.93|467.04|465.04|467.04|465.04|466.93|464.93|0
1636964470000|2021-11-15 08:21:10|467.25|465.25|467.25|465.25|467.25|465.25|467.25|465.25|0
1636964480000|2021-11-15 08:21:20|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1636964490000|2021-11-15 08:21:30|466.82|464.82|467.04|465.04|467.04|465.04|466.82|464.82|0
1636964510000|2021-11-15 08:21:50|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1636964520000|2021-11-15 08:22:00|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1636964540000|2021-11-15 08:22:20|467.25|465.25|467.46|465.46|467.46|465.46|467.04|465.04|0
1636964550000|2021-11-15 08:22:30|467.68|465.68|467.68|465.68|467.68|465.68|467.57|465.57|0
1636964570000|2021-11-15 08:22:50|467.89|465.89|467.68|465.68|467.89|465.89|467.46|465.46|0
1636964580000|2021-11-15 08:23:00|467.57|465.57|467.57|465.57|467.57|465.57|467.46|465.46|0
1636964590000|2021-11-15 08:23:10|467.68|465.68|467.46|465.46|467.68|465.68|467.46|465.46|0
1636964600000|2021-11-15 08:23:20|467.25|465.25|467.25|465.25|467.25|465.25|467.25|465.25|0
1636964610000|2021-11-15 08:23:30|467.46|465.46|467.46|465.46|467.46|465.46|467.46|465.46|0
1636964620000|2021-11-15 08:23:40|467.68|465.68|467.89|465.89|467.89|465.89|467.68|465.68|0
1636964630000|2021-11-15 08:23:50|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636964640000|2021-11-15 08:24:00|467.99|465.99|467.89|465.89|468.1|466.1|467.89|465.89|0
1636964650000|2021-11-15 08:24:10|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636964660000|2021-11-15 08:24:20|467.99|465.99|467.46|465.46|468.1|466.1|467.46|465.46|0
1636964670000|2021-11-15 08:24:30|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1636964680000|2021-11-15 08:24:40|467.89|465.89|467.68|465.68|467.89|465.89|467.68|465.68|0
1636964690000|2021-11-15 08:24:50|467.46|465.46|467.68|465.68|467.68|465.68|467.46|465.46|0
1636964700000|2021-11-15 08:25:00|467.46|465.46|467.46|465.46|467.57|465.57|467.46|465.46|0
1636964710000|2021-11-15 08:25:10|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1636964720000|2021-11-15 08:25:20|467.46|465.46|467.46|465.46|467.46|465.46|467.46|465.46|0
1636964730000|2021-11-15 08:25:30|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1636964740000|2021-11-15 08:25:40|467.46|465.46|467.68|465.68|467.68|465.68|467.46|465.46|0
1636964750000|2021-11-15 08:25:50|467.46|465.46|467.68|465.68|467.68|465.68|467.46|465.46|0
1636964770000|2021-11-15 08:26:10|467.89|465.89|467.68|465.68|467.89|465.89|467.68|465.68|0
1636964780000|2021-11-15 08:26:20|467.46|465.46|467.56|465.56|467.56|465.56|467.46|465.46|0
1636964790000|2021-11-15 08:26:30|467.68|465.68|467.89|465.89|468.1|466.1|467.68|465.68|0
1636964800000|2021-11-15 08:26:40|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636964810000|2021-11-15 08:26:50|468.32|466.32|468.42|466.42|468.53|466.53|468.32|466.32|0
1636964820000|2021-11-15 08:27:00|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1636964830000|2021-11-15 08:27:10|468.42|466.42|468.32|466.32|468.42|466.42|468.32|466.32|0
1636964870000|2021-11-15 08:27:50|468.1|466.1|468.32|466.32|468.32|466.32|468.1|466.1|0
1636964880000|2021-11-15 08:28:00|468.21|466.21|468.1|466.1|468.32|466.32|468.1|466.1|0
1636964890000|2021-11-15 08:28:10|467.89|465.89|468.1|466.1|468.1|466.1|467.89|465.89|0
1636964910000|2021-11-15 08:28:30|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1636964920000|2021-11-15 08:28:40|468.42|466.42|468.32|466.32|468.42|466.42|468.32|466.32|0
1636964930000|2021-11-15 08:28:50|468.2|466.2|468.1|466.1|468.2|466.2|468.1|466.1|0
1636964950000|2021-11-15 08:29:10|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1636964960000|2021-11-15 08:29:20|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636964980000|2021-11-15 08:29:40|467.89|465.89|467.99|465.99|467.99|465.99|467.89|465.89|0
1636964990000|2021-11-15 08:29:50|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636965000000|2021-11-15 08:30:00|468.2|466.2|468.32|466.32|468.32|466.32|468.2|466.2|0
1636965010000|2021-11-15 08:30:10|468.53|466.53|468.32|466.32|468.53|466.53|468.32|466.32|0
1636965020000|2021-11-15 08:30:20|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965040000|2021-11-15 08:30:40|468.53|466.53|468.31|466.31|468.53|466.53|468.31|466.31|0
1636965050000|2021-11-15 08:30:50|468.42|466.42|468.31|466.31|468.42|466.42|468.31|466.31|0
1636965060000|2021-11-15 08:31:00|468.2|466.2|468.42|466.42|468.42|466.42|468.2|466.2|0
1636965070000|2021-11-15 08:31:10|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1636965100000|2021-11-15 08:31:40|468.42|466.42|468.53|466.53|468.53|466.53|468.42|466.42|0
1636965110000|2021-11-15 08:31:50|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965130000|2021-11-15 08:32:10|468.53|466.53|468.53|466.53|468.53|466.53|468.31|466.31|0
1636965140000|2021-11-15 08:32:20|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965180000|2021-11-15 08:33:00|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636965190000|2021-11-15 08:33:10|467.89|465.89|467.67|465.67|467.89|465.89|467.67|465.67|0
1636965250000|2021-11-15 08:34:10|467.89|465.89|467.89|465.89|467.89|465.89|467.89|465.89|0
1636965270000|2021-11-15 08:34:30|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636965280000|2021-11-15 08:34:40|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1636965290000|2021-11-15 08:34:50|468.1|466.1|468.31|466.31|468.31|466.31|468.1|466.1|0
1636965300000|2021-11-15 08:35:00|468.2|466.2|468.31|466.31|468.31|466.31|468.2|466.2|0
1636965320000|2021-11-15 08:35:20|468.53|466.53|468.31|466.31|468.53|466.53|468.31|466.31|0
1636965330000|2021-11-15 08:35:30|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1636965340000|2021-11-15 08:35:40|468.1|466.1|468.1|466.1|468.1|466.1|467.88|465.88|0
1636965350000|2021-11-15 08:35:50|467.88|465.88|467.88|465.88|467.88|465.88|467.88|465.88|0
1636965360000|2021-11-15 08:36:00|467.67|465.67|467.67|465.67|467.67|465.67|467.67|465.67|0
1636965380000|2021-11-15 08:36:20|467.77|465.77|467.88|465.88|467.88|465.88|467.77|465.77|0
1636965390000|2021-11-15 08:36:30|467.99|465.99|468.1|466.1|468.1|466.1|467.99|465.99|0
1636965400000|2021-11-15 08:36:40|467.99|465.99|468.1|466.1|468.1|466.1|467.99|465.99|0
1636965420000|2021-11-15 08:37:00|467.88|465.88|467.88|465.88|467.99|465.99|467.88|465.88|0
1636965480000|2021-11-15 08:38:00|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636965490000|2021-11-15 08:38:10|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965520000|2021-11-15 08:38:40|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1636965540000|2021-11-15 08:39:00|468.31|466.31|468.1|466.1|468.31|466.31|468.1|466.1|0
1636965550000|2021-11-15 08:39:10|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965560000|2021-11-15 08:39:20|468.31|466.31|468.52|466.52|468.52|466.52|468.31|466.31|0
1636965570000|2021-11-15 08:39:30|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965590000|2021-11-15 08:39:50|468.52|466.52|468.31|466.31|468.52|466.52|468.31|466.31|0
1636965660000|2021-11-15 08:41:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965680000|2021-11-15 08:41:20|468.31|466.31|468.52|466.52|468.52|466.52|468.31|466.31|0
1636965690000|2021-11-15 08:41:30|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636965760000|2021-11-15 08:42:40|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965770000|2021-11-15 08:42:50|468.41|466.41|468.31|466.31|468.41|466.41|468.31|466.31|0
1636965790000|2021-11-15 08:43:10|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965810000|2021-11-15 08:43:30|468.41|466.41|468.52|466.52|468.52|466.52|468.41|466.41|0
1636965830000|2021-11-15 08:43:50|468.74|466.74|468.74|466.74|468.74|466.74|468.74|466.74|0
1636965840000|2021-11-15 08:44:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965850000|2021-11-15 08:44:10|468.41|466.41|468.41|466.41|468.41|466.41|468.31|466.31|0
1636965860000|2021-11-15 08:44:20|468.52|466.52|468.41|466.41|468.52|466.52|468.31|466.31|0
1636965870000|2021-11-15 08:44:30|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636965930000|2021-11-15 08:45:30|468.73|466.73|468.52|466.52|468.73|466.73|468.52|466.52|0
1636965940000|2021-11-15 08:45:40|468.62|466.62|468.73|466.73|468.73|466.73|468.62|466.62|0
1636965960000|2021-11-15 08:46:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636966010000|2021-11-15 08:46:50|468.73|466.73|468.73|466.73|468.73|466.73|468.73|466.73|0
1636966020000|2021-11-15 08:47:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636966040000|2021-11-15 08:47:20|468.31|466.31|468.52|466.52|468.52|466.52|468.31|466.31|0
1636966050000|2021-11-15 08:47:30|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1636966070000|2021-11-15 08:47:50|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1636966120000|2021-11-15 08:48:40|468.95|466.95|468.95|466.95|468.95|466.95|468.95|466.95|0
1636966130000|2021-11-15 08:48:50|469.16|467.16|469.16|467.16|469.16|467.16|469.16|467.16|0
1636966170000|2021-11-15 08:49:30|468.95|466.95|468.95|466.95|468.95|466.95|468.95|466.95|0
1636966190000|2021-11-15 08:49:50|469.16|467.16|469.16|467.16|469.16|467.16|469.16|467.16|0
1636966200000|2021-11-15 08:50:00|469.37|467.37|469.37|467.37|469.37|467.37|469.16|467.16|0
1636966250000|2021-11-15 08:50:50|469.59|467.59|469.59|467.59|469.59|467.59|469.59|467.59|0
1636966260000|2021-11-15 08:51:00|469.69|467.69|469.8|467.8|469.8|467.8|469.69|467.69|0
1636966310000|2021-11-15 08:51:50|469.59|467.59|469.59|467.59|469.59|467.59|469.59|467.59|0
1636966340000|2021-11-15 08:52:20|469.8|467.8|469.59|467.59|469.8|467.8|469.59|467.59|0
1636966360000|2021-11-15 08:52:40|469.8|467.8|469.69|467.69|469.8|467.8|469.59|467.59|0
1636966370000|2021-11-15 08:52:50|469.59|467.59|469.59|467.59|469.59|467.59|469.59|467.59|0
1636966380000|2021-11-15 08:53:00|469.8|467.8|469.59|467.59|469.8|467.8|469.59|467.59|0
1636966390000|2021-11-15 08:53:10|469.69|467.69|469.59|467.59|469.8|467.8|469.59|467.59|0
1636966440000|2021-11-15 08:54:00|469.8|467.8|469.8|467.8|469.8|467.8|469.8|467.8|0
1636966460000|2021-11-15 08:54:20|470.01|468.01|470.23|468.23|470.23|468.23|470.01|468.01|0
1636966480000|2021-11-15 08:54:40|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1636966490000|2021-11-15 08:54:50|470.44|468.44|470.44|468.44|470.55|468.55|470.44|468.44|0
1636966500000|2021-11-15 08:55:00|470.55|468.55|470.66|468.66|470.66|468.66|470.44|468.44|0
1636966510000|2021-11-15 08:55:10|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1636966530000|2021-11-15 08:55:30|470.87|468.87|470.87|468.87|470.87|468.87|470.87|468.87|0
1636966540000|2021-11-15 08:55:40|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1636966560000|2021-11-15 08:56:00|471.08|469.08|471.08|469.08|471.19|469.19|471.08|469.08|0
1636966570000|2021-11-15 08:56:10|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1636966590000|2021-11-15 08:56:30|471.08|469.08|471.08|469.08|471.08|469.08|471.08|469.08|0
1636966610000|2021-11-15 08:56:50|470.87|468.87|470.87|468.87|470.87|468.87|470.87|468.87|0
1636966670000|2021-11-15 08:57:50|471.08|469.08|471.08|469.08|471.08|469.08|471.08|469.08|0
1636966680000|2021-11-15 08:58:00|471.3|469.3|471.51|469.51|471.51|469.51|471.3|469.3|0
1636966690000|2021-11-15 08:58:10|471.3|469.3|471.3|469.3|471.4|469.4|471.3|469.3|0
1636966700000|2021-11-15 08:58:20|471.51|469.51|471.73|469.73|471.73|469.73|471.51|469.51|0
1636966720000|2021-11-15 08:58:40|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1636966770000|2021-11-15 08:59:30|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1636966780000|2021-11-15 08:59:40|471.73|469.73|471.73|469.73|471.73|469.73|471.73|469.73|0
1636966800000|2021-11-15 09:00:00|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1636966810000|2021-11-15 09:00:10|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1636966820000|2021-11-15 09:00:20|471.51|469.51|472.37|470.37|472.37|470.37|471.51|469.51|0
1636966830000|2021-11-15 09:00:30|472.15|470.15|472.15|470.15|472.15|470.15|472.15|470.15|0
1636966850000|2021-11-15 09:00:50|471.94|469.94|471.73|469.73|471.94|469.94|471.73|469.73|0
1636966870000|2021-11-15 09:01:10|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1636966880000|2021-11-15 09:01:20|471.3|469.3|471.3|469.3|471.51|469.51|471.3|469.3|0
1636966900000|2021-11-15 09:01:40|471.51|469.51|471.61|469.61|471.61|469.61|471.51|469.51|0
1636966910000|2021-11-15 09:01:50|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1636966920000|2021-11-15 09:02:00|471.3|469.3|471.51|469.51|471.51|469.51|471.3|469.3|0
1636966930000|2021-11-15 09:02:10|471.72|469.72|471.51|469.51|471.72|469.72|471.51|469.51|0
1636966940000|2021-11-15 09:02:20|471.72|469.72|471.61|469.61|471.72|469.72|471.61|469.61|0
1636966950000|2021-11-15 09:02:30|471.72|469.72|471.72|469.72|471.72|469.72|471.72|469.72|0
1636966960000|2021-11-15 09:02:40|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1636966980000|2021-11-15 09:03:00|471.72|469.72|471.94|469.94|471.94|469.94|471.72|469.72|0
1636967000000|2021-11-15 09:03:20|472.15|470.15|472.37|470.37|472.37|470.37|472.15|470.15|0
1636967010000|2021-11-15 09:03:30|472.15|470.15|472.15|470.15|472.15|470.15|472.15|470.15|0
1636967030000|2021-11-15 09:03:50|472.37|470.37|472.37|470.37|472.37|470.37|472.37|470.37|0
1636967050000|2021-11-15 09:04:10|472.58|470.58|472.37|470.37|472.58|470.58|472.15|470.15|0
1636967080000|2021-11-15 09:04:40|472.58|470.58|472.58|470.58|472.58|470.58|472.58|470.58|0
1636967100000|2021-11-15 09:05:00|472.68|470.68|472.58|470.58|472.68|470.68|472.58|470.58|0
1636967130000|2021-11-15 09:05:30|472.8|470.8|473.22|471.22|473.22|471.22|472.8|470.8|0
1636967170000|2021-11-15 09:06:10|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1636967190000|2021-11-15 09:06:30|473.22|471.22|473.22|471.22|473.33|471.33|473.22|471.22|0
1636967220000|2021-11-15 09:07:00|472.79|470.79|473.01|471.01|473.01|471.01|472.79|470.79|0
1636967270000|2021-11-15 09:07:50|473.11|471.11|472.79|470.79|473.11|471.11|472.79|470.79|0
1636967280000|2021-11-15 09:08:00|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1636967290000|2021-11-15 09:08:10|472.79|470.79|472.79|470.79|472.79|470.79|472.79|470.79|0
1636967300000|2021-11-15 09:08:20|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1636967310000|2021-11-15 09:08:30|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1636967320000|2021-11-15 09:08:40|473.44|471.44|473.22|471.22|473.44|471.44|473.22|471.22|0
1636967330000|2021-11-15 09:08:50|473.44|471.44|473.65|471.65|473.87|471.87|473.44|471.44|0
1636967340000|2021-11-15 09:09:00|473.87|471.87|473.65|471.65|473.87|471.87|473.65|471.65|0
1636967350000|2021-11-15 09:09:10|473.44|471.44|473.44|471.44|473.54|471.54|473.44|471.44|0
1636967360000|2021-11-15 09:09:20|473.65|471.65|473.44|471.44|473.65|471.65|473.44|471.44|0
1636967370000|2021-11-15 09:09:30|473.65|471.65|473.65|471.65|473.65|471.65|473.44|471.44|0
1636967380000|2021-11-15 09:09:40|473.54|471.54|473.54|471.54|473.54|471.54|473.54|471.54|0
1636967390000|2021-11-15 09:09:50|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1636967400000|2021-11-15 09:10:00|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1636967430000|2021-11-15 09:10:30|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1636967490000|2021-11-15 09:11:30|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1636967540000|2021-11-15 09:12:20|473.44|471.44|473.01|471.01|473.44|471.44|473.01|471.01|0
1636967550000|2021-11-15 09:12:30|472.79|470.79|472.79|470.79|472.79|470.79|472.79|470.79|0
1636967600000|2021-11-15 09:13:20|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1636967610000|2021-11-15 09:13:30|472.79|470.79|472.58|470.58|472.79|470.79|472.58|470.58|0
1636967620000|2021-11-15 09:13:40|472.36|470.36|472.36|470.36|472.36|470.36|472.36|470.36|0
1636967640000|2021-11-15 09:14:00|472.58|470.58|472.36|470.36|472.58|470.58|472.36|470.36|0
1636967700000|2021-11-15 09:15:00|472.15|470.15|472.15|470.15|472.15|470.15|472.15|470.15|0
1636967710000|2021-11-15 09:15:10|472.36|470.36|472.36|470.36|472.36|470.36|472.36|470.36|0
1636967720000|2021-11-15 09:15:20|472.15|470.15|471.93|469.93|472.15|470.15|471.93|469.93|0
1636967740000|2021-11-15 09:15:40|471.72|469.72|471.93|469.93|471.93|469.93|471.72|469.72|0
1636967750000|2021-11-15 09:15:50|471.72|469.72|471.93|469.93|471.93|469.93|471.72|469.72|0
1636967760000|2021-11-15 09:16:00|471.72|469.72|471.72|469.72|471.72|469.72|471.72|469.72|0
1636967800000|2021-11-15 09:16:40|471.61|469.61|471.72|469.72|471.72|469.72|471.61|469.61|0
1636967810000|2021-11-15 09:16:50|471.5|469.5|471.72|469.72|471.72|469.72|471.5|469.5|0
1636967820000|2021-11-15 09:17:00|471.61|469.61|471.5|469.5|471.72|469.72|471.5|469.5|0
1636967840000|2021-11-15 09:17:20|471.72|469.72|471.5|469.5|471.72|469.72|471.5|469.5|0
1636967850000|2021-11-15 09:17:30|471.29|469.29|471.29|469.29|471.29|469.29|471.29|469.29|0
1636967860000|2021-11-15 09:17:40|471.5|469.5|471.29|469.29|471.5|469.5|471.29|469.29|0
1636967890000|2021-11-15 09:18:10|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1636967900000|2021-11-15 09:18:20|471.39|469.39|471.5|469.5|471.5|469.5|471.39|469.39|0
1636967930000|2021-11-15 09:18:50|471.72|469.72|471.72|469.72|471.72|469.72|471.72|469.72|0
1636967960000|2021-11-15 09:19:20|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1636968000000|2021-11-15 09:20:00|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1636968060000|2021-11-15 09:21:00|471.29|469.29|471.29|469.29|471.29|469.29|471.29|469.29|0
1636968080000|2021-11-15 09:21:20|471.07|469.07|471.07|469.07|471.07|469.07|471.07|469.07|0
1636968090000|2021-11-15 09:21:30|471.29|469.29|471.07|469.07|471.29|469.29|471.07|469.07|0
1636968100000|2021-11-15 09:21:40|471.29|469.29|471.29|469.29|471.29|469.29|471.29|469.29|0
1636968120000|2021-11-15 09:22:00|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1636968130000|2021-11-15 09:22:10|471.29|469.29|471.5|469.5|471.5|469.5|471.29|469.29|0
1636968150000|2021-11-15 09:22:30|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1636968190000|2021-11-15 09:23:10|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1636968200000|2021-11-15 09:23:20|471.71|469.71|471.93|469.93|471.93|469.93|471.71|469.71|0
1636968210000|2021-11-15 09:23:30|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1636968240000|2021-11-15 09:24:00|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1636968250000|2021-11-15 09:24:10|472.14|470.14|472.14|470.14|472.14|470.14|471.93|469.93|0
1636968260000|2021-11-15 09:24:20|471.93|469.93|472.03|470.03|472.03|470.03|471.93|469.93|0
1636968270000|2021-11-15 09:24:30|472.14|470.14|472.03|470.03|472.14|470.14|472.03|470.03|0
1636968280000|2021-11-15 09:24:40|472.14|470.14|472.14|470.14|472.14|470.14|472.14|470.14|0
1636968350000|2021-11-15 09:25:50|471.93|469.93|472.14|470.14|472.14|470.14|471.93|469.93|0
1636968370000|2021-11-15 09:26:10|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1636968380000|2021-11-15 09:26:20|472.03|470.03|471.93|469.93|472.03|470.03|471.93|469.93|0
1636968420000|2021-11-15 09:27:00|472.14|470.14|472.14|470.14|472.14|470.14|471.93|469.93|0
1636968440000|2021-11-15 09:27:20|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1636968540000|2021-11-15 09:29:00|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1636968560000|2021-11-15 09:29:20|471.81|469.81|471.71|469.71|471.81|469.81|471.71|469.71|0
1636968570000|2021-11-15 09:29:30|471.93|469.93|471.81|469.81|471.93|469.93|471.81|469.81|0
1636968580000|2021-11-15 09:29:40|471.92|469.92|471.92|469.92|471.92|469.92|471.92|469.92|0
1636968590000|2021-11-15 09:29:50|471.81|469.81|471.81|469.81|471.92|469.92|471.71|469.71|0
1636968600000|2021-11-15 09:30:00|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1636968630000|2021-11-15 09:30:30|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1636968650000|2021-11-15 09:30:50|471.28|469.28|471.28|469.28|471.28|469.28|471.28|469.28|0
1636968670000|2021-11-15 09:31:10|471.07|469.07|471.07|469.07|471.07|469.07|471.07|469.07|0
1636968680000|2021-11-15 09:31:20|471.28|469.28|471.28|469.28|471.28|469.28|471.28|469.28|0
1636968780000|2021-11-15 09:33:00|471.38|469.38|471.49|469.49|471.49|469.49|471.38|469.38|0
1636968820000|2021-11-15 09:33:40|471.28|469.28|471.28|469.28|471.28|469.28|471.28|469.28|0
1636968840000|2021-11-15 09:34:00|471.07|469.07|471.07|469.07|471.07|469.07|471.07|469.07|0
1636968850000|2021-11-15 09:34:10|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636968860000|2021-11-15 09:34:20|471.28|469.28|471.28|469.28|471.28|469.28|471.28|469.28|0
1636968880000|2021-11-15 09:34:40|471.17|469.17|471.06|469.06|471.17|469.17|471.06|469.06|0
1636968930000|2021-11-15 09:35:30|470.85|468.85|470.85|468.85|470.85|468.85|470.85|468.85|0
1636968960000|2021-11-15 09:36:00|470.64|468.64|470.64|468.64|470.64|468.64|470.64|468.64|0
1636969000000|2021-11-15 09:36:40|470.85|468.85|470.85|468.85|470.85|468.85|470.85|468.85|0
1636969040000|2021-11-15 09:37:20|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636969060000|2021-11-15 09:37:40|470.95|468.95|470.85|468.85|470.95|468.95|470.85|468.85|0
1636969070000|2021-11-15 09:37:50|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636969080000|2021-11-15 09:38:00|470.85|468.85|471.06|469.06|471.06|469.06|470.85|468.85|0
1636969090000|2021-11-15 09:38:10|470.85|468.85|470.85|468.85|470.85|468.85|470.85|468.85|0
1636969100000|2021-11-15 09:38:20|470.63|468.63|470.63|468.63|470.63|468.63|470.63|468.63|0
1636969120000|2021-11-15 09:38:40|470.42|468.42|470.21|468.21|470.42|468.42|470.21|468.21|0
1636969130000|2021-11-15 09:38:50|470.42|468.42|470.42|468.42|470.42|468.42|470.21|468.21|0
1636969140000|2021-11-15 09:39:00|470.21|468.21|470.21|468.21|470.21|468.21|470.21|468.21|0
1636969150000|2021-11-15 09:39:10|470.42|468.42|470.42|468.42|470.42|468.42|470.42|468.42|0
1636969170000|2021-11-15 09:39:30|470.21|468.21|470.42|468.42|470.42|468.42|470.21|468.21|0
1636969190000|2021-11-15 09:39:50|470.52|468.52|470.52|468.52|470.52|468.52|470.52|468.52|0
1636969200000|2021-11-15 09:40:00|470.42|468.42|470.42|468.42|470.63|468.63|470.42|468.42|0
1636969210000|2021-11-15 09:40:10|470.52|468.52|470.52|468.52|470.63|468.63|470.52|468.52|0
1636969220000|2021-11-15 09:40:20|470.42|468.42|470.42|468.42|470.42|468.42|470.42|468.42|0
1636969240000|2021-11-15 09:40:40|470.63|468.63|470.63|468.63|470.63|468.63|470.63|468.63|0
1636969260000|2021-11-15 09:41:00|470.85|468.85|470.63|468.63|470.85|468.85|470.63|468.63|0
1636969270000|2021-11-15 09:41:10|470.85|468.85|470.85|468.85|470.85|468.85|470.85|468.85|0
1636969280000|2021-11-15 09:41:20|471.06|469.06|470.85|468.85|471.06|469.06|470.85|468.85|0
1636969290000|2021-11-15 09:41:30|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636969320000|2021-11-15 09:42:00|471.28|469.28|471.06|469.06|471.28|469.28|471.06|469.06|0
1636969330000|2021-11-15 09:42:10|471.16|469.16|471.28|469.28|471.28|469.28|471.16|469.16|0
1636969350000|2021-11-15 09:42:30|471.27|469.27|471.27|469.27|471.27|469.27|471.27|469.27|0
1636969410000|2021-11-15 09:43:30|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636969520000|2021-11-15 09:45:20|471.27|469.27|471.27|469.27|471.27|469.27|471.27|469.27|0
1636969590000|2021-11-15 09:46:30|471.16|469.16|471.16|469.16|471.16|469.16|471.16|469.16|0
1636969600000|2021-11-15 09:46:40|471.27|469.27|471.27|469.27|471.27|469.27|471.27|469.27|0
1636969620000|2021-11-15 09:47:00|471.16|469.16|471.06|469.06|471.27|469.27|471.06|469.06|0
1636969670000|2021-11-15 09:47:50|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1636969690000|2021-11-15 09:48:10|470.63|468.63|470.63|468.63|470.63|468.63|470.63|468.63|0
1636969700000|2021-11-15 09:48:20|470.84|468.84|470.63|468.63|470.84|468.84|470.63|468.63|0
1636969730000|2021-11-15 09:48:50|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1636969800000|2021-11-15 09:50:00|470.63|468.63|470.63|468.63|470.63|468.63|470.63|468.63|0
1636969810000|2021-11-15 09:50:10|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1636969860000|2021-11-15 09:51:00|471.06|469.06|470.84|468.84|471.06|469.06|470.84|468.84|0
1636969870000|2021-11-15 09:51:10|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636969910000|2021-11-15 09:51:50|471.27|469.27|471.27|469.27|471.27|469.27|471.27|469.27|0
1636969950000|2021-11-15 09:52:30|471.48|469.48|471.27|469.27|471.48|469.48|471.27|469.27|0
1636969970000|2021-11-15 09:52:50|471.48|469.48|471.27|469.27|471.48|469.48|471.27|469.27|0
1636969990000|2021-11-15 09:53:10|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636970000000|2021-11-15 09:53:20|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1636970050000|2021-11-15 09:54:10|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1636970110000|2021-11-15 09:55:10|471.7|469.7|471.7|469.7|471.7|469.7|471.7|469.7|0
1636970120000|2021-11-15 09:55:20|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1636970150000|2021-11-15 09:55:50|471.7|469.7|471.7|469.7|471.7|469.7|471.7|469.7|0
1636970170000|2021-11-15 09:56:10|471.8|469.8|471.91|469.91|471.91|469.91|471.8|469.8|0
1636970180000|2021-11-15 09:56:20|471.7|469.7|471.91|469.91|471.91|469.91|471.7|469.7|0
1636970210000|2021-11-15 09:56:50|472.13|470.13|472.13|470.13|472.13|470.13|472.13|470.13|0
1636970220000|2021-11-15 09:57:00|471.91|469.91|471.91|469.91|471.91|469.91|471.91|469.91|0
1636970230000|2021-11-15 09:57:10|472.13|470.13|472.13|470.13|472.13|470.13|472.13|470.13|0
1636970240000|2021-11-15 09:57:20|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636970260000|2021-11-15 09:57:40|471.91|469.91|471.91|469.91|471.91|469.91|471.91|469.91|0
1636970300000|2021-11-15 09:58:20|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636970310000|2021-11-15 09:58:30|471.91|469.91|471.91|469.91|471.91|469.91|471.91|469.91|0
1636970320000|2021-11-15 09:58:40|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636970360000|2021-11-15 09:59:20|472.23|470.23|472.34|470.34|472.55|470.55|472.23|470.23|0
1636970370000|2021-11-15 09:59:30|472.55|470.55|472.34|470.34|472.55|470.55|472.34|470.34|0
1636970380000|2021-11-15 09:59:40|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636970400000|2021-11-15 10:00:00|472.34|470.34|472.34|470.34|472.34|470.34|472.34|470.34|0
1636970410000|2021-11-15 10:00:10|472.12|470.12|472.12|470.12|472.23|470.23|472.12|470.12|0
1636970420000|2021-11-15 10:00:20|472.34|470.34|472.34|470.34|472.34|470.34|472.34|470.34|0
1636970440000|2021-11-15 10:00:40|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1636970450000|2021-11-15 10:00:50|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1636970470000|2021-11-15 10:01:10|472.34|470.34|472.34|470.34|472.34|470.34|472.34|470.34|0
1636970490000|2021-11-15 10:01:30|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1636970530000|2021-11-15 10:02:10|472.65|470.65|472.65|470.65|472.65|470.65|472.65|470.65|0
1636970540000|2021-11-15 10:02:20|472.55|470.55|472.77|470.77|472.77|470.77|472.55|470.55|0
1636970630000|2021-11-15 10:03:50|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1636970670000|2021-11-15 10:04:30|472.34|470.34|472.34|470.34|472.34|470.34|472.34|470.34|0
1636970720000|2021-11-15 10:05:20|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1636970730000|2021-11-15 10:05:30|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1636970740000|2021-11-15 10:05:40|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1636970750000|2021-11-15 10:05:50|473.19|471.19|472.98|470.98|473.19|471.19|472.98|470.98|0
1636970810000|2021-11-15 10:06:50|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1636970820000|2021-11-15 10:07:00|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1636970830000|2021-11-15 10:07:10|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1636970850000|2021-11-15 10:07:30|473.08|471.08|473.19|471.19|473.19|471.19|473.08|471.08|0
1636970890000|2021-11-15 10:08:10|472.98|470.98|473.19|471.19|473.19|471.19|472.98|470.98|0
1636970900000|2021-11-15 10:08:20|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1636970910000|2021-11-15 10:08:30|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1636970920000|2021-11-15 10:08:40|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1636970960000|2021-11-15 10:09:20|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1636970980000|2021-11-15 10:09:40|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1636971000000|2021-11-15 10:10:00|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1636971020000|2021-11-15 10:10:20|473.41|471.41|473.41|471.41|473.41|471.41|473.41|471.41|0
1636971030000|2021-11-15 10:10:30|473.29|471.29|473.29|471.29|473.29|471.29|473.29|471.29|0
1636971040000|2021-11-15 10:10:40|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1636971050000|2021-11-15 10:10:50|473.29|471.29|473.19|471.19|473.29|471.29|473.19|471.19|0
1636971130000|2021-11-15 10:12:10|473.4|471.4|473.19|471.19|473.4|471.4|473.19|471.19|0
1636971200000|2021-11-15 10:13:20|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636971240000|2021-11-15 10:14:00|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1636971250000|2021-11-15 10:14:10|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636971290000|2021-11-15 10:14:50|473.62|471.62|473.62|471.62|473.62|471.62|473.62|471.62|0
1636971310000|2021-11-15 10:15:10|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636971320000|2021-11-15 10:15:20|473.62|471.62|473.4|471.4|473.62|471.62|473.4|471.4|0
1636971330000|2021-11-15 10:15:30|473.51|471.51|473.4|471.4|473.62|471.62|473.4|471.4|0
1636971360000|2021-11-15 10:16:00|473.62|471.62|473.62|471.62|473.62|471.62|473.62|471.62|0
1636971370000|2021-11-15 10:16:10|473.83|471.83|473.4|471.4|473.83|471.83|473.4|471.4|0
1636971380000|2021-11-15 10:16:20|473.62|471.62|473.62|471.62|473.62|471.62|473.62|471.62|0
1636971390000|2021-11-15 10:16:30|473.83|471.83|473.83|471.83|473.83|471.83|473.62|471.62|0
1636971440000|2021-11-15 10:17:20|473.62|471.62|473.62|471.62|473.62|471.62|473.62|471.62|0
1636971450000|2021-11-15 10:17:30|473.83|471.83|473.72|471.72|473.83|471.83|473.72|471.72|0
1636971460000|2021-11-15 10:17:40|473.62|471.62|473.83|471.83|473.83|471.83|473.62|471.62|0
1636971480000|2021-11-15 10:18:00|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1636971500000|2021-11-15 10:18:20|473.83|471.83|473.4|471.4|473.83|471.83|473.4|471.4|0
1636971510000|2021-11-15 10:18:30|473.62|471.62|473.62|471.62|473.62|471.62|473.62|471.62|0
1636971580000|2021-11-15 10:19:40|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1636971590000|2021-11-15 10:19:50|473.93|471.93|473.83|471.83|474.04|472.04|473.83|471.83|0
1636971630000|2021-11-15 10:20:30|473.62|471.62|473.83|471.83|473.83|471.83|473.62|471.62|0
1636971650000|2021-11-15 10:20:50|473.62|471.62|473.61|471.61|473.62|471.62|473.61|471.61|0
1636971670000|2021-11-15 10:21:10|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1636971680000|2021-11-15 10:21:20|473.61|471.61|473.83|471.83|473.83|471.83|473.61|471.61|0
1636971690000|2021-11-15 10:21:30|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1636971770000|2021-11-15 10:22:50|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1636971790000|2021-11-15 10:23:10|474.04|472.04|473.83|471.83|474.04|472.04|473.83|471.83|0
1636971810000|2021-11-15 10:23:30|473.72|471.72|473.61|471.61|473.72|471.72|473.61|471.61|0
1636971830000|2021-11-15 10:23:50|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1636971910000|2021-11-15 10:25:10|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1636971930000|2021-11-15 10:25:30|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636971940000|2021-11-15 10:25:40|473.5|471.5|473.61|471.61|473.61|471.61|473.5|471.5|0
1636971970000|2021-11-15 10:26:10|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1636971990000|2021-11-15 10:26:30|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1636972050000|2021-11-15 10:27:30|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636972060000|2021-11-15 10:27:40|473.61|471.61|473.4|471.4|473.61|471.61|473.4|471.4|0
1636972080000|2021-11-15 10:28:00|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1636972100000|2021-11-15 10:28:20|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1636972190000|2021-11-15 10:29:50|473.5|471.5|473.4|471.4|473.5|471.5|473.4|471.4|0
1636972260000|2021-11-15 10:31:00|473.39|471.39|473.39|471.39|473.39|471.39|473.39|471.39|0
1636972270000|2021-11-15 10:31:10|473.18|471.18|473.18|471.18|473.18|471.18|473.18|471.18|0
1636972290000|2021-11-15 10:31:30|473.07|471.07|473.18|471.18|473.18|471.18|473.07|471.07|0
1636972350000|2021-11-15 10:32:30|472.96|470.96|472.96|470.96|472.96|470.96|472.96|470.96|0
1636972400000|2021-11-15 10:33:20|473.18|471.18|473.18|471.18|473.18|471.18|473.18|471.18|0
1636972430000|2021-11-15 10:33:50|472.96|470.96|472.96|470.96|472.96|470.96|472.96|470.96|0
1636972450000|2021-11-15 10:34:10|473.18|471.18|473.18|471.18|473.18|471.18|473.18|471.18|0
1636972470000|2021-11-15 10:34:30|473.39|471.39|473.39|471.39|473.39|471.39|473.39|471.39|0
1636972600000|2021-11-15 10:36:40|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1636972620000|2021-11-15 10:37:00|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1636972660000|2021-11-15 10:37:40|474.04|472.04|474.04|472.04|474.04|472.04|474.04|472.04|0
1636972700000|2021-11-15 10:38:20|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1636972710000|2021-11-15 10:38:30|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636972750000|2021-11-15 10:39:10|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1636972780000|2021-11-15 10:39:40|475.32|473.32|475.21|473.21|475.32|473.32|475.21|473.21|0
1636972790000|2021-11-15 10:39:50|475.54|473.54|475.54|473.54|475.54|473.54|475.54|473.54|0
1636972800000|2021-11-15 10:40:00|475.32|473.32|475.54|473.54|475.54|473.54|475.32|473.32|0
1636972810000|2021-11-15 10:40:10|475.32|473.32|475.32|473.32|475.32|473.32|475.32|473.32|0
1636972820000|2021-11-15 10:40:20|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1636972830000|2021-11-15 10:40:30|474.89|472.89|474.89|472.89|474.89|472.89|474.89|472.89|0
1636972850000|2021-11-15 10:40:50|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1636972900000|2021-11-15 10:41:40|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636972910000|2021-11-15 10:41:50|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1636972940000|2021-11-15 10:42:20|474.03|472.03|474.25|472.25|474.25|472.25|474.03|472.03|0
1636972950000|2021-11-15 10:42:30|474.46|472.46|474.35|472.35|474.46|472.46|474.35|472.35|0
1636972960000|2021-11-15 10:42:40|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636973010000|2021-11-15 10:43:30|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1636973020000|2021-11-15 10:43:40|474.57|472.57|474.46|472.46|474.57|472.57|474.46|472.46|0
1636973050000|2021-11-15 10:44:10|474.68|472.68|474.46|472.46|474.68|472.68|474.46|472.46|0
1636973060000|2021-11-15 10:44:20|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1636973080000|2021-11-15 10:44:40|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973100000|2021-11-15 10:45:00|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1636973120000|2021-11-15 10:45:20|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973130000|2021-11-15 10:45:30|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1636973140000|2021-11-15 10:45:40|474.25|472.25|473.92|471.92|474.25|472.25|473.92|471.92|0
1636973150000|2021-11-15 10:45:50|473.82|471.82|474.03|472.03|474.03|472.03|473.82|471.82|0
1636973220000|2021-11-15 10:47:00|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1636973230000|2021-11-15 10:47:10|474.03|472.03|474.03|472.03|474.03|472.03|473.82|471.82|0
1636973280000|2021-11-15 10:48:00|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1636973290000|2021-11-15 10:48:10|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1636973300000|2021-11-15 10:48:20|473.92|471.92|473.82|471.82|473.92|471.92|473.82|471.82|0
1636973340000|2021-11-15 10:49:00|473.6|471.6|473.82|471.82|473.82|471.82|473.6|471.6|0
1636973350000|2021-11-15 10:49:10|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|0
1636973370000|2021-11-15 10:49:30|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973440000|2021-11-15 10:50:40|474.24|472.24|474.03|472.03|474.24|472.24|474.03|472.03|0
1636973490000|2021-11-15 10:51:30|474.13|472.13|474.24|472.24|474.24|472.24|474.13|472.13|0
1636973530000|2021-11-15 10:52:10|474.03|472.03|474.03|472.03|474.13|472.13|474.03|472.03|0
1636973560000|2021-11-15 10:52:40|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973580000|2021-11-15 10:53:00|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973610000|2021-11-15 10:53:30|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1636973620000|2021-11-15 10:53:40|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973630000|2021-11-15 10:53:50|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973660000|2021-11-15 10:54:20|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973690000|2021-11-15 10:54:50|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973710000|2021-11-15 10:55:10|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636973740000|2021-11-15 10:55:40|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973770000|2021-11-15 10:56:10|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1636973780000|2021-11-15 10:56:20|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973790000|2021-11-15 10:56:30|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636973810000|2021-11-15 10:56:50|474.24|472.24|474.34|472.34|474.34|472.34|474.24|472.24|0
1636973820000|2021-11-15 10:57:00|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636973850000|2021-11-15 10:57:30|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1636973860000|2021-11-15 10:57:40|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|0
1636973930000|2021-11-15 10:58:50|474.67|472.67|474.56|472.56|474.67|472.67|474.56|472.56|0
1636973940000|2021-11-15 10:59:00|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1636973990000|2021-11-15 10:59:50|474.77|472.77|474.88|472.88|474.88|472.88|474.77|472.77|0
1636974010000|2021-11-15 11:00:10|475.1|473.1|475.1|473.1|475.1|473.1|475.1|473.1|0
1636974020000|2021-11-15 11:00:20|474.88|472.88|474.88|472.88|474.88|472.88|474.88|472.88|0
1636974060000|2021-11-15 11:01:00|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1636974080000|2021-11-15 11:01:20|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|0
1636974090000|2021-11-15 11:01:30|474.56|472.56|474.45|472.45|474.56|472.56|474.45|472.45|0
1636974130000|2021-11-15 11:02:10|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636974160000|2021-11-15 11:02:40|474.45|472.45|474.24|472.24|474.45|472.45|474.24|472.24|0
1636974190000|2021-11-15 11:03:10|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974200000|2021-11-15 11:03:20|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|0
1636974220000|2021-11-15 11:03:40|474.02|472.02|473.81|471.81|474.02|472.02|473.81|471.81|0
1636974230000|2021-11-15 11:03:50|474.02|472.02|473.81|471.81|474.02|472.02|473.81|471.81|0
1636974250000|2021-11-15 11:04:10|473.7|471.7|473.59|471.59|473.7|471.7|473.59|471.59|0
1636974260000|2021-11-15 11:04:20|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|0
1636974280000|2021-11-15 11:04:40|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974300000|2021-11-15 11:05:00|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636974320000|2021-11-15 11:05:20|474.02|472.02|474.24|472.24|474.24|472.24|474.02|472.02|0
1636974350000|2021-11-15 11:05:50|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|0
1636974390000|2021-11-15 11:06:30|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|0
1636974400000|2021-11-15 11:06:40|474.34|472.34|474.24|472.24|474.34|472.34|474.24|472.24|0
1636974420000|2021-11-15 11:07:00|474.34|472.34|474.24|472.24|474.34|472.34|474.24|472.24|0
1636974440000|2021-11-15 11:07:20|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1636974450000|2021-11-15 11:07:30|474.02|472.02|473.81|471.81|474.02|472.02|473.81|471.81|0
1636974470000|2021-11-15 11:07:50|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974490000|2021-11-15 11:08:10|473.81|471.81|473.91|471.91|473.91|471.91|473.81|471.81|0
1636974500000|2021-11-15 11:08:20|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974530000|2021-11-15 11:08:50|474.23|472.23|474.23|472.23|474.23|472.23|474.02|472.02|0
1636974540000|2021-11-15 11:09:00|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974550000|2021-11-15 11:09:10|473.91|471.91|473.91|471.91|473.91|471.91|473.91|471.91|0
1636974560000|2021-11-15 11:09:20|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974610000|2021-11-15 11:10:10|473.91|471.91|473.8|471.8|473.91|471.91|473.8|471.8|0
1636974660000|2021-11-15 11:11:00|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974690000|2021-11-15 11:11:30|473.91|471.91|474.02|472.02|474.02|472.02|473.8|471.8|0
1636974730000|2021-11-15 11:12:10|473.8|471.8|473.8|471.8|473.8|471.8|473.8|471.8|0
1636974740000|2021-11-15 11:12:20|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636974880000|2021-11-15 11:14:40|473.8|471.8|474.02|472.02|474.02|472.02|473.8|471.8|0
1636974900000|2021-11-15 11:15:00|473.8|471.8|473.8|471.8|473.8|471.8|473.8|471.8|0
1636974940000|2021-11-15 11:15:40|474.02|472.02|474.02|472.02|474.02|472.02|474.02|472.02|0
1636975000000|2021-11-15 11:16:40|474.45|472.45|474.66|472.66|474.66|472.66|474.45|472.45|0
1636975010000|2021-11-15 11:16:50|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|0
1636975020000|2021-11-15 11:17:00|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1636975030000|2021-11-15 11:17:10|474.55|472.55|474.66|472.66|474.66|472.66|474.55|472.55|0
1636975040000|2021-11-15 11:17:20|475.09|473.09|475.09|473.09|475.09|473.09|475.09|473.09|0
1636975050000|2021-11-15 11:17:30|475.3|473.3|475.54|473.54|475.54|473.54|475.3|473.3|0
1636975070000|2021-11-15 11:17:50|475.75|473.75|476.39|474.39|476.39|474.39|475.75|473.75|0
1636975080000|2021-11-15 11:18:00|476.45|474.45|476.56|474.56|476.67|474.67|476.45|474.45|0
1636975090000|2021-11-15 11:18:10|476.67|474.67|476.45|474.45|476.67|474.67|476.45|474.45|0
1636975120000|2021-11-15 11:18:40|476.24|474.24|476.13|474.13|476.24|474.24|476.13|474.13|0
1636975130000|2021-11-15 11:18:50|476.02|474.02|476.02|474.02|476.02|474.02|476.02|474.02|0
1636975140000|2021-11-15 11:19:00|476.13|474.13|475.81|473.81|476.13|474.13|475.81|473.81|0
1636975150000|2021-11-15 11:19:10|476.02|474.02|476.02|474.02|476.02|474.02|476.02|474.02|0
1636975160000|2021-11-15 11:19:20|475.81|473.81|475.81|473.81|475.81|473.81|475.81|473.81|0
1636975180000|2021-11-15 11:19:40|475.91|473.91|475.81|473.81|475.91|473.91|475.81|473.81|0
1636975190000|2021-11-15 11:19:50|476.02|474.02|475.81|473.81|476.02|474.02|475.81|473.81|0
1636975210000|2021-11-15 11:20:10|475.7|473.7|475.81|473.81|475.81|473.81|475.7|473.7|0
1636975220000|2021-11-15 11:20:20|475.59|473.59|475.59|473.59|475.81|473.81|475.59|473.59|0
1636975230000|2021-11-15 11:20:30|475.81|473.81|475.81|473.81|475.81|473.81|475.81|473.81|0
1636975240000|2021-11-15 11:20:40|475.7|473.7|475.81|473.81|475.81|473.81|475.7|473.7|0
1636975250000|2021-11-15 11:20:50|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636975280000|2021-11-15 11:21:20|475.38|473.38|475.38|473.38|475.38|473.38|475.38|473.38|0
1636975300000|2021-11-15 11:21:40|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1636975310000|2021-11-15 11:21:50|475.05|473.05|475.16|473.16|475.16|473.16|475.05|473.05|0
1636975320000|2021-11-15 11:22:00|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1636975330000|2021-11-15 11:22:10|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1636975360000|2021-11-15 11:22:40|475.38|473.38|475.38|473.38|475.38|473.38|475.38|473.38|0
1636975370000|2021-11-15 11:22:50|475.59|473.59|475.59|473.59|475.59|473.59|475.38|473.38|0
1636975380000|2021-11-15 11:23:00|475.38|473.38|475.59|473.59|475.59|473.59|475.38|473.38|0
1636975400000|2021-11-15 11:23:20|475.81|473.81|475.7|473.7|475.81|473.81|475.7|473.7|0
1636975410000|2021-11-15 11:23:30|475.81|473.81|475.59|473.59|475.81|473.81|475.59|473.59|0
1636975430000|2021-11-15 11:23:50|475.38|473.38|475.38|473.38|475.38|473.38|475.16|473.16|0
1636975440000|2021-11-15 11:24:00|475.59|473.59|475.59|473.59|475.59|473.59|475.38|473.38|0
1636975460000|2021-11-15 11:24:20|475.69|473.69|475.69|473.69|475.69|473.69|475.69|473.69|0
1636975470000|2021-11-15 11:24:30|475.59|473.59|475.59|473.59|475.69|473.69|475.59|473.59|0
1636975480000|2021-11-15 11:24:40|475.81|473.81|475.81|473.81|475.81|473.81|475.81|473.81|0
1636975490000|2021-11-15 11:24:50|476.02|474.02|476.23|474.23|476.23|474.23|476.02|474.02|0
1636975500000|2021-11-15 11:25:00|476.02|474.02|476.02|474.02|476.02|474.02|476.02|474.02|0
1636975580000|2021-11-15 11:26:20|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636975650000|2021-11-15 11:27:30|475.38|473.38|475.48|473.48|475.48|473.48|475.38|473.38|0
1636975660000|2021-11-15 11:27:40|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636975670000|2021-11-15 11:27:50|475.38|473.38|475.38|473.38|475.38|473.38|475.38|473.38|0
1636975680000|2021-11-15 11:28:00|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636975690000|2021-11-15 11:28:10|475.38|473.38|475.38|473.38|475.38|473.38|475.38|473.38|0
1636975700000|2021-11-15 11:28:20|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1636975730000|2021-11-15 11:28:50|475.05|473.05|475.16|473.16|475.16|473.16|475.05|473.05|0
1636975740000|2021-11-15 11:29:00|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1636975750000|2021-11-15 11:29:10|475.16|473.16|475.05|473.05|475.16|473.16|475.05|473.05|0
1636975760000|2021-11-15 11:29:20|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1636975780000|2021-11-15 11:29:40|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|0
1636975810000|2021-11-15 11:30:10|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1636975820000|2021-11-15 11:30:20|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1636975830000|2021-11-15 11:30:30|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1636975840000|2021-11-15 11:30:40|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636975860000|2021-11-15 11:31:00|475.8|473.8|476.02|474.02|476.02|474.02|475.8|473.8|0
1636975870000|2021-11-15 11:31:10|476.45|474.45|476.45|474.45|476.45|474.45|476.45|474.45|0
1636975880000|2021-11-15 11:31:20|476.23|474.23|476.23|474.23|476.23|474.23|476.23|474.23|0
1636975890000|2021-11-15 11:31:30|476.55|474.55|476.45|474.45|476.66|474.66|476.45|474.45|0
1636975900000|2021-11-15 11:31:40|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1636975910000|2021-11-15 11:31:50|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1636975920000|2021-11-15 11:32:00|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1636975930000|2021-11-15 11:32:10|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1636975960000|2021-11-15 11:32:40|477.09|475.09|477.09|475.09|477.09|475.09|477.09|475.09|0
1636975970000|2021-11-15 11:32:50|477.3|475.3|477.3|475.3|477.3|475.3|477.3|475.3|0
1636975980000|2021-11-15 11:33:00|477.09|475.09|476.66|474.66|477.09|475.09|476.66|474.66|0
1636975990000|2021-11-15 11:33:10|476.44|474.44|476.44|474.44|476.44|474.44|476.44|474.44|0
1636976000000|2021-11-15 11:33:20|476.23|474.23|476.44|474.44|476.44|474.44|476.23|474.23|0
1636976010000|2021-11-15 11:33:30|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1636976030000|2021-11-15 11:33:50|476.44|474.44|476.44|474.44|476.44|474.44|476.44|474.44|0
1636976040000|2021-11-15 11:34:00|476.66|474.66|476.44|474.44|476.66|474.66|476.44|474.44|0
1636976120000|2021-11-15 11:35:20|476.23|474.23|476.23|474.23|476.23|474.23|476.23|474.23|0
1636976130000|2021-11-15 11:35:30|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636976150000|2021-11-15 11:35:50|475.8|473.8|475.8|473.8|475.8|473.8|475.8|473.8|0
1636976180000|2021-11-15 11:36:20|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636976190000|2021-11-15 11:36:30|475.8|473.8|475.8|473.8|475.8|473.8|475.8|473.8|0
1636976200000|2021-11-15 11:36:40|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636976220000|2021-11-15 11:37:00|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1636976230000|2021-11-15 11:37:10|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1636976240000|2021-11-15 11:37:20|475.37|473.37|475.58|473.58|475.58|473.58|475.37|473.37|0
1636976250000|2021-11-15 11:37:30|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1636976260000|2021-11-15 11:37:40|475.58|473.58|475.37|473.37|475.58|473.58|475.37|473.37|0
1636976280000|2021-11-15 11:38:00|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1636976300000|2021-11-15 11:38:20|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1636976330000|2021-11-15 11:38:50|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636976340000|2021-11-15 11:39:00|475.37|473.37|475.58|473.58|475.58|473.58|475.37|473.37|0
1636976380000|2021-11-15 11:39:40|475.47|473.47|475.58|473.58|475.58|473.58|475.37|473.37|0
1636976400000|2021-11-15 11:40:00|475.8|473.8|475.8|473.8|475.8|473.8|475.8|473.8|0
1636976490000|2021-11-15 11:41:30|476.01|474.01|475.8|473.8|476.01|474.01|475.8|473.8|0
1636976530000|2021-11-15 11:42:10|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636976540000|2021-11-15 11:42:20|475.8|473.8|475.8|473.8|475.8|473.8|475.8|473.8|0
1636976560000|2021-11-15 11:42:40|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636976620000|2021-11-15 11:43:40|475.9|473.9|475.58|473.58|475.9|473.9|475.58|473.58|0
1636976680000|2021-11-15 11:44:40|475.8|473.8|475.8|473.8|475.8|473.8|475.8|473.8|0
1636976720000|2021-11-15 11:45:20|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636976790000|2021-11-15 11:46:30|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636976820000|2021-11-15 11:47:00|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|0
1636976840000|2021-11-15 11:47:20|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636976850000|2021-11-15 11:47:30|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636976860000|2021-11-15 11:47:40|476.01|474.01|476.01|474.01|476.01|474.01|475.79|473.79|0
1636976880000|2021-11-15 11:48:00|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636976890000|2021-11-15 11:48:10|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636976920000|2021-11-15 11:48:40|475.47|473.47|475.36|473.36|475.47|473.47|475.36|473.36|0
1636976930000|2021-11-15 11:48:50|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636976980000|2021-11-15 11:49:40|475.79|473.79|475.58|473.58|475.79|473.79|475.58|473.58|0
1636976990000|2021-11-15 11:49:50|475.79|473.79|475.68|473.68|475.79|473.79|475.68|473.68|0
1636977000000|2021-11-15 11:50:00|475.58|473.58|475.79|473.79|475.79|473.79|475.58|473.58|0
1636977010000|2021-11-15 11:50:10|475.58|473.58|475.58|473.58|475.58|473.58|475.58|473.58|0
1636977030000|2021-11-15 11:50:30|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636977050000|2021-11-15 11:50:50|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636977060000|2021-11-15 11:51:00|476.22|474.22|476.01|474.01|476.22|474.22|476.01|474.01|0
1636977080000|2021-11-15 11:51:20|476.11|474.11|475.79|473.79|476.11|474.11|475.79|473.79|0
1636977110000|2021-11-15 11:51:50|475.68|473.68|475.79|473.79|475.79|473.79|475.58|473.58|0
1636977120000|2021-11-15 11:52:00|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636977130000|2021-11-15 11:52:10|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|0
1636977140000|2021-11-15 11:52:20|476.01|474.01|476.22|474.22|476.22|474.22|476.01|474.01|0
1636977150000|2021-11-15 11:52:30|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1636977160000|2021-11-15 11:52:40|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|0
1636977170000|2021-11-15 11:52:50|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1636977210000|2021-11-15 11:53:30|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|0
1636977260000|2021-11-15 11:54:20|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1636977270000|2021-11-15 11:54:30|476.32|474.32|476.22|474.22|476.32|474.32|476.22|474.22|0
1636977290000|2021-11-15 11:54:50|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1636977340000|2021-11-15 11:55:40|476.32|474.32|476.32|474.32|476.32|474.32|476.32|474.32|0
1636977350000|2021-11-15 11:55:50|476.43|474.43|476.22|474.22|476.43|474.43|476.22|474.22|0
1636977360000|2021-11-15 11:56:00|476.11|474.11|476.22|474.22|476.32|474.32|476.11|474.11|0
1636977400000|2021-11-15 11:56:40|476.11|474.11|476.22|474.22|476.22|474.22|476.11|474.11|0
1636977480000|2021-11-15 11:58:00|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1636977520000|2021-11-15 11:58:40|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|0
1636977530000|2021-11-15 11:58:50|476.32|474.32|476.22|474.22|476.32|474.32|476.22|474.22|0
1636977600000|2021-11-15 12:00:00|476|474|476|474|476.22|474.22|476|474|0
1636977620000|2021-11-15 12:00:20|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636977640000|2021-11-15 12:00:40|475.68|473.68|475.79|473.79|475.79|473.79|475.68|473.68|0
1636977650000|2021-11-15 12:00:50|475.68|473.68|475.57|473.57|475.68|473.68|475.57|473.57|0
1636977670000|2021-11-15 12:01:10|475.36|473.36|475.57|473.57|475.79|473.79|475.36|473.36|0
1636977710000|2021-11-15 12:01:50|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636977730000|2021-11-15 12:02:10|475.57|473.57|475.79|473.79|475.79|473.79|475.57|473.57|0
1636977750000|2021-11-15 12:02:30|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636977760000|2021-11-15 12:02:40|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1636977770000|2021-11-15 12:02:50|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636977890000|2021-11-15 12:04:50|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636977920000|2021-11-15 12:05:20|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636977930000|2021-11-15 12:05:30|475.36|473.36|475.36|473.36|475.36|473.36|475.36|473.36|0
1636977940000|2021-11-15 12:05:40|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636977990000|2021-11-15 12:06:30|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1636978020000|2021-11-15 12:07:00|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636978100000|2021-11-15 12:08:20|475.35|473.35|475.57|473.57|475.57|473.57|475.35|473.35|0
1636978160000|2021-11-15 12:09:20|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636978220000|2021-11-15 12:10:20|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1636978280000|2021-11-15 12:11:20|475.46|473.46|475.35|473.35|475.46|473.46|475.35|473.35|0
1636978360000|2021-11-15 12:12:40|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636978390000|2021-11-15 12:13:10|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636978510000|2021-11-15 12:15:10|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636978560000|2021-11-15 12:16:00|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636978570000|2021-11-15 12:16:10|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636978580000|2021-11-15 12:16:20|475.24|473.24|475.35|473.35|475.35|473.35|475.24|473.24|0
1636978610000|2021-11-15 12:16:50|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636978630000|2021-11-15 12:17:10|475.24|473.24|475.24|473.24|475.24|473.24|475.24|473.24|0
1636978640000|2021-11-15 12:17:20|475.14|473.14|475.35|473.35|475.35|473.35|475.14|473.14|0
1636978650000|2021-11-15 12:17:30|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1636978680000|2021-11-15 12:18:00|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636978700000|2021-11-15 12:18:20|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1636978760000|2021-11-15 12:19:20|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636978810000|2021-11-15 12:20:10|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1636978870000|2021-11-15 12:21:10|474.71|472.71|474.7|472.7|474.71|472.71|474.7|472.7|0
1636978890000|2021-11-15 12:21:30|474.49|472.49|474.28|472.28|474.49|472.49|474.28|472.28|0
1636978900000|2021-11-15 12:21:40|474.49|472.49|474.28|472.28|474.49|472.49|474.28|472.28|0
1636978940000|2021-11-15 12:22:20|474.49|472.49|474.28|472.28|474.49|472.49|474.28|472.28|0
1636978950000|2021-11-15 12:22:30|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|0
1636978970000|2021-11-15 12:22:50|474.28|472.28|474.49|472.49|474.49|472.49|474.28|472.28|0
1636978980000|2021-11-15 12:23:00|474.28|472.28|474.28|472.28|474.28|472.28|474.28|472.28|0
1636979080000|2021-11-15 12:24:40|474.27|472.27|474.27|472.27|474.27|472.27|474.27|472.27|0
1636979140000|2021-11-15 12:25:40|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|0
1636979150000|2021-11-15 12:25:50|474.27|472.27|474.27|472.27|474.27|472.27|474.27|472.27|0
1636979190000|2021-11-15 12:26:30|474.06|472.06|474.27|472.27|474.27|472.27|474.06|472.06|0
1636979220000|2021-11-15 12:27:00|474.49|472.49|474.27|472.27|474.49|472.49|474.27|472.27|0
1636979250000|2021-11-15 12:27:30|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|0
1636979260000|2021-11-15 12:27:40|474.27|472.27|474.27|472.27|474.27|472.27|474.27|472.27|0
1636979280000|2021-11-15 12:28:00|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|0
1636979300000|2021-11-15 12:28:20|474.27|472.27|474.27|472.27|474.27|472.27|474.27|472.27|0
1636979360000|2021-11-15 12:29:20|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|0
1636979450000|2021-11-15 12:30:50|474.59|472.59|474.7|472.7|474.7|472.7|474.59|472.59|0
1636979460000|2021-11-15 12:31:00|474.49|472.49|474.7|472.7|474.7|472.7|474.49|472.49|0
1636979490000|2021-11-15 12:31:30|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1636979520000|2021-11-15 12:32:00|475.13|473.13|474.91|472.91|475.13|473.13|474.91|472.91|0
1636979560000|2021-11-15 12:32:40|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636979570000|2021-11-15 12:32:50|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1636979610000|2021-11-15 12:33:30|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636979680000|2021-11-15 12:34:40|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1636979690000|2021-11-15 12:34:50|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636979710000|2021-11-15 12:35:10|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636979750000|2021-11-15 12:35:50|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1636979760000|2021-11-15 12:36:00|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636979850000|2021-11-15 12:37:30|475.12|473.12|475.12|473.12|475.12|473.12|475.12|473.12|0
1636979880000|2021-11-15 12:38:00|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636979890000|2021-11-15 12:38:10|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636980030000|2021-11-15 12:40:30|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1636980180000|2021-11-15 12:43:00|475.55|473.55|475.55|473.55|475.76|473.76|475.55|473.55|0
1636980280000|2021-11-15 12:44:40|475.65|473.65|475.55|473.55|475.65|473.65|475.55|473.55|0
1636980360000|2021-11-15 12:46:00|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636980400000|2021-11-15 12:46:40|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636980430000|2021-11-15 12:47:10|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636980500000|2021-11-15 12:48:20|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1636980510000|2021-11-15 12:48:30|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636980580000|2021-11-15 12:49:40|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|0
1636980600000|2021-11-15 12:50:00|475.76|473.76|475.98|473.98|475.98|473.98|475.76|473.76|0
1636980610000|2021-11-15 12:50:10|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636980680000|2021-11-15 12:51:20|476.19|474.19|476.19|474.19|476.19|474.19|476.19|474.19|0
1636980700000|2021-11-15 12:51:40|475.97|473.97|475.97|473.97|476.19|474.19|475.97|473.97|0
1636980740000|2021-11-15 12:52:20|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636980750000|2021-11-15 12:52:30|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636980890000|2021-11-15 12:54:50|476.19|474.19|475.97|473.97|476.19|474.19|475.97|473.97|0
1636980920000|2021-11-15 12:55:20|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636980930000|2021-11-15 12:55:30|475.97|473.97|475.97|473.97|475.97|473.97|475.76|473.76|0
1636981070000|2021-11-15 12:57:50|476.19|474.19|476.19|474.19|476.19|474.19|476.19|474.19|0
1636981100000|2021-11-15 12:58:20|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636981140000|2021-11-15 12:59:00|475.76|473.76|475.76|473.76|475.76|473.76|475.76|473.76|0
1636981170000|2021-11-15 12:59:30|475.97|473.97|476.18|474.18|476.18|474.18|475.97|473.97|0
1636981200000|2021-11-15 13:00:00|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636981210000|2021-11-15 13:00:10|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1636981220000|2021-11-15 13:00:20|475.97|473.97|475.97|473.97|475.97|473.97|475.97|473.97|0
1636981240000|2021-11-15 13:00:40|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1636981260000|2021-11-15 13:01:00|476.61|474.61|476.61|474.61|476.61|474.61|476.61|474.61|0
1636981270000|2021-11-15 13:01:10|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1636981280000|2021-11-15 13:01:20|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1636981300000|2021-11-15 13:01:40|477.26|475.26|477.26|475.26|477.26|475.26|477.26|475.26|0
1636981310000|2021-11-15 13:01:50|477.04|475.04|477.04|475.04|477.26|475.26|477.04|475.04|0
1636981330000|2021-11-15 13:02:10|477.26|475.26|477.26|475.26|477.26|475.26|477.26|475.26|0
1636981350000|2021-11-15 13:02:30|477.68|475.68|478.11|476.11|478.11|476.11|477.68|475.68|0
1636981360000|2021-11-15 13:02:40|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1636981380000|2021-11-15 13:03:00|478.11|476.11|478.11|476.11|478.11|476.11|478.11|476.11|0
1636981390000|2021-11-15 13:03:10|477.9|475.9|477.68|475.68|477.9|475.9|477.68|475.68|0
1636981460000|2021-11-15 13:04:20|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1636981470000|2021-11-15 13:04:30|477.68|475.68|477.79|475.79|477.79|475.79|477.68|475.68|0
1636981480000|2021-11-15 13:04:40|477.68|475.68|477.68|475.68|477.9|475.9|477.68|475.68|0
1636981490000|2021-11-15 13:04:50|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1636981500000|2021-11-15 13:05:00|477.68|475.68|477.68|475.68|477.68|475.68|477.68|475.68|0
1636981510000|2021-11-15 13:05:10|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1636981530000|2021-11-15 13:05:30|477.9|475.9|477.68|475.68|477.9|475.9|477.68|475.68|0
1636981540000|2021-11-15 13:05:40|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1636981550000|2021-11-15 13:05:50|477.68|475.68|477.9|475.9|477.9|475.9|477.68|475.68|0
1636981600000|2021-11-15 13:06:40|477.68|475.68|477.68|475.68|477.68|475.68|477.68|475.68|0
1636981610000|2021-11-15 13:06:50|477.57|475.57|477.68|475.68|477.68|475.68|477.47|475.47|0
1636981620000|2021-11-15 13:07:00|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1636981630000|2021-11-15 13:07:10|477.68|475.68|477.47|475.47|477.68|475.68|477.47|475.47|0
1636981640000|2021-11-15 13:07:20|477.25|475.25|477.25|475.25|477.25|475.25|477.25|475.25|0
1636981700000|2021-11-15 13:08:20|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1636981830000|2021-11-15 13:10:30|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1636981850000|2021-11-15 13:10:50|478.66|476.66|478.66|476.66|478.66|476.66|478.66|476.66|0
1636981860000|2021-11-15 13:11:00|478.21|476.21|478.42|476.42|478.42|476.42|478.21|476.21|0
1636981870000|2021-11-15 13:11:10|478.85|476.85|478.85|476.85|478.85|476.85|478.85|476.85|0
1636981880000|2021-11-15 13:11:20|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1636981890000|2021-11-15 13:11:30|479.28|477.28|479.28|477.28|479.49|477.49|479.28|477.28|0
1636981900000|2021-11-15 13:11:40|479.49|477.49|479.28|477.28|479.49|477.49|479.28|477.28|0
1636981910000|2021-11-15 13:11:50|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1636981920000|2021-11-15 13:12:00|479.28|477.28|479.28|477.28|479.28|477.28|479.28|477.28|0
1636981930000|2021-11-15 13:12:10|479.06|477.06|479.28|477.28|479.28|477.28|479.06|477.06|0
1636981940000|2021-11-15 13:12:20|479.17|477.17|479.28|477.28|479.28|477.28|479.17|477.17|0
1636981950000|2021-11-15 13:12:30|479.06|477.06|478.61|476.61|479.06|477.06|478.61|476.61|0
1636981970000|2021-11-15 13:12:50|478.83|476.83|478.83|476.83|478.83|476.83|478.83|476.83|0
1636982000000|2021-11-15 13:13:20|478.93|476.93|479.47|477.47|479.47|477.47|478.93|476.93|0
1636982010000|2021-11-15 13:13:30|479.69|477.69|479.9|477.9|479.9|477.9|479.69|477.69|0
1636982020000|2021-11-15 13:13:40|479.69|477.69|479.69|477.69|479.9|477.9|479.69|477.69|0
1636982030000|2021-11-15 13:13:50|479.9|477.9|479.9|477.9|479.9|477.9|479.9|477.9|0
1636982060000|2021-11-15 13:14:20|479.69|477.69|479.47|477.47|479.69|477.69|479.47|477.47|0
1636982080000|2021-11-15 13:14:40|479.69|477.69|479.69|477.69|479.69|477.69|479.69|477.69|0
1636982100000|2021-11-15 13:15:00|479.9|477.9|479.9|477.9|479.9|477.9|479.9|477.9|0
1636982110000|2021-11-15 13:15:10|479.79|477.79|479.9|477.9|479.9|477.9|479.79|477.79|0
1636982140000|2021-11-15 13:15:40|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1636982150000|2021-11-15 13:15:50|480.33|478.33|480.33|478.33|480.33|478.33|480.33|478.33|0
1636982180000|2021-11-15 13:16:20|480.11|478.11|480.54|478.54|480.54|478.54|480.11|478.11|0
1636982190000|2021-11-15 13:16:30|480.76|478.76|480.76|478.76|480.76|478.76|480.76|478.76|0
1636982200000|2021-11-15 13:16:40|480.54|478.54|480.76|478.76|480.76|478.76|480.54|478.54|0
1636982210000|2021-11-15 13:16:50|480.97|478.97|480.97|478.97|480.97|478.97|480.97|478.97|0
1636982220000|2021-11-15 13:17:00|480.86|478.86|481.08|479.08|481.08|479.08|480.76|478.76|0
1636982230000|2021-11-15 13:17:10|481.19|479.19|481.4|479.4|481.4|479.4|481.19|479.19|0
1636982240000|2021-11-15 13:17:20|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1636982250000|2021-11-15 13:17:30|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1636982260000|2021-11-15 13:17:40|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1636982270000|2021-11-15 13:17:50|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1636982280000|2021-11-15 13:18:00|481.19|479.19|481.4|479.4|481.4|479.4|481.19|479.19|0
1636982290000|2021-11-15 13:18:10|481.62|479.62|481.4|479.4|481.62|479.62|481.4|479.4|0
1636982300000|2021-11-15 13:18:20|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1636982310000|2021-11-15 13:18:30|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1636982320000|2021-11-15 13:18:40|481.19|479.19|480.97|478.97|481.19|479.19|480.97|478.97|0
1636982330000|2021-11-15 13:18:50|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1636982340000|2021-11-15 13:19:00|481.4|479.4|481.19|479.19|481.4|479.4|481.19|479.19|0
1636982350000|2021-11-15 13:19:10|480.97|478.97|480.97|478.97|480.97|478.97|480.97|478.97|0
1636982360000|2021-11-15 13:19:20|481.19|479.19|481.19|479.19|481.19|479.19|480.97|478.97|0
1636982380000|2021-11-15 13:19:40|481.4|479.4|481.19|479.19|481.4|479.4|481.19|479.19|0
1636982400000|2021-11-15 13:20:00|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1636982410000|2021-11-15 13:20:10|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1636982420000|2021-11-15 13:20:20|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982430000|2021-11-15 13:20:30|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1636982440000|2021-11-15 13:20:40|482.69|480.69|482.26|480.26|482.69|480.69|482.26|480.26|0
1636982450000|2021-11-15 13:20:50|482.48|480.48|482.48|480.48|482.48|480.48|482.26|480.26|0
1636982460000|2021-11-15 13:21:00|482.69|480.69|482.69|480.69|482.69|480.69|482.48|480.48|0
1636982470000|2021-11-15 13:21:10|482.91|480.91|482.69|480.69|482.91|480.91|482.69|480.69|0
1636982480000|2021-11-15 13:21:20|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1636982500000|2021-11-15 13:21:40|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636982510000|2021-11-15 13:21:50|482.48|480.48|482.26|480.26|482.48|480.48|482.26|480.26|0
1636982540000|2021-11-15 13:22:20|482.48|480.48|482.48|480.48|482.48|480.48|482.26|480.26|0
1636982550000|2021-11-15 13:22:30|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636982560000|2021-11-15 13:22:40|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1636982580000|2021-11-15 13:23:00|481.83|479.83|481.83|479.83|481.83|479.83|481.62|479.62|0
1636982590000|2021-11-15 13:23:10|482.05|480.05|482.05|480.05|482.05|480.05|481.93|479.93|0
1636982600000|2021-11-15 13:23:20|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982610000|2021-11-15 13:23:30|481.62|479.62|481.62|479.62|481.62|479.62|481.4|479.4|0
1636982650000|2021-11-15 13:24:10|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982690000|2021-11-15 13:24:50|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1636982700000|2021-11-15 13:25:00|482.04|480.04|481.61|479.61|482.04|480.04|481.61|479.61|0
1636982720000|2021-11-15 13:25:20|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982760000|2021-11-15 13:26:00|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636982770000|2021-11-15 13:26:10|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636982780000|2021-11-15 13:26:20|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636982790000|2021-11-15 13:26:30|482.69|480.69|482.69|480.69|482.69|480.69|482.69|480.69|0
1636982800000|2021-11-15 13:26:40|482.47|480.47|482.26|480.26|482.47|480.47|482.26|480.26|0
1636982810000|2021-11-15 13:26:50|482.04|480.04|482.26|480.26|482.26|480.26|482.04|480.04|0
1636982830000|2021-11-15 13:27:10|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636982840000|2021-11-15 13:27:20|482.26|480.26|482.36|480.36|482.36|480.36|482.26|480.26|0
1636982850000|2021-11-15 13:27:30|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636982860000|2021-11-15 13:27:40|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636982880000|2021-11-15 13:28:00|482.04|480.04|482.04|480.04|482.26|480.26|482.04|480.04|0
1636982890000|2021-11-15 13:28:10|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982900000|2021-11-15 13:28:20|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636982920000|2021-11-15 13:28:40|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982930000|2021-11-15 13:28:50|482.04|480.04|482.04|480.04|482.04|480.04|481.93|479.93|0
1636982940000|2021-11-15 13:29:00|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982960000|2021-11-15 13:29:20|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636982970000|2021-11-15 13:29:30|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1636982980000|2021-11-15 13:29:40|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1636982990000|2021-11-15 13:29:50|481.5|479.5|481.4|479.4|481.5|479.5|481.4|479.4|0
1636983000000|2021-11-15 13:30:00|481.61|479.61|481.4|479.4|481.61|479.61|481.4|479.4|0
1636983010000|2021-11-15 13:30:10|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1636983020000|2021-11-15 13:30:20|481.83|479.83|481.93|479.93|481.93|479.93|481.83|479.83|0
1636983030000|2021-11-15 13:30:30|482.04|480.04|482.26|480.26|482.26|480.26|482.04|480.04|0
1636983040000|2021-11-15 13:30:40|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983050000|2021-11-15 13:30:50|482.15|480.15|482.26|480.26|482.26|480.26|482.15|480.15|0
1636983060000|2021-11-15 13:31:00|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636983070000|2021-11-15 13:31:10|482.26|480.26|482.47|480.47|482.47|480.47|482.26|480.26|0
1636983080000|2021-11-15 13:31:20|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636983100000|2021-11-15 13:31:40|482.47|480.47|482.26|480.26|482.47|480.47|482.26|480.26|0
1636983110000|2021-11-15 13:31:50|482.47|480.47|482.26|480.26|482.47|480.47|482.26|480.26|0
1636983120000|2021-11-15 13:32:00|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636983140000|2021-11-15 13:32:20|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1636983160000|2021-11-15 13:32:40|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636983170000|2021-11-15 13:32:50|482.36|480.36|482.26|480.26|482.36|480.36|482.26|480.26|0
1636983180000|2021-11-15 13:33:00|482.04|480.04|481.93|479.93|482.04|480.04|481.93|479.93|0
1636983190000|2021-11-15 13:33:10|481.83|479.83|481.83|479.83|482.04|480.04|481.83|479.83|0
1636983200000|2021-11-15 13:33:20|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983210000|2021-11-15 13:33:30|481.83|479.83|482.26|480.26|482.26|480.26|481.83|479.83|0
1636983240000|2021-11-15 13:34:00|482.14|480.14|482.04|480.04|482.14|480.14|482.04|480.04|0
1636983250000|2021-11-15 13:34:10|481.83|479.83|481.82|479.82|481.83|479.83|481.82|479.82|0
1636983260000|2021-11-15 13:34:20|481.61|479.61|481.39|479.39|481.61|479.61|481.39|479.39|0
1636983280000|2021-11-15 13:34:40|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1636983300000|2021-11-15 13:35:00|481.82|479.82|481.61|479.61|481.82|479.82|481.61|479.61|0
1636983310000|2021-11-15 13:35:10|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983330000|2021-11-15 13:35:30|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983350000|2021-11-15 13:35:50|482.25|480.25|482.47|480.47|482.47|480.47|482.25|480.25|0
1636983360000|2021-11-15 13:36:00|482.25|480.25|481.93|479.93|482.25|480.25|481.93|479.93|0
1636983370000|2021-11-15 13:36:10|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983400000|2021-11-15 13:36:40|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983430000|2021-11-15 13:37:10|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1636983440000|2021-11-15 13:37:20|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636983450000|2021-11-15 13:37:30|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1636983480000|2021-11-15 13:38:00|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983490000|2021-11-15 13:38:10|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983500000|2021-11-15 13:38:20|481.61|479.61|481.82|479.82|481.82|479.82|481.61|479.61|0
1636983530000|2021-11-15 13:38:50|481.93|479.93|481.93|479.93|481.93|479.93|481.93|479.93|0
1636983540000|2021-11-15 13:39:00|481.82|479.82|482.04|480.04|482.04|480.04|481.82|479.82|0
1636983550000|2021-11-15 13:39:10|481.82|479.82|482.04|480.04|482.04|480.04|481.82|479.82|0
1636983560000|2021-11-15 13:39:20|481.93|479.93|481.82|479.82|481.93|479.93|481.82|479.82|0
1636983570000|2021-11-15 13:39:30|481.61|479.61|481.82|479.82|481.82|479.82|481.61|479.61|0
1636983590000|2021-11-15 13:39:50|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1636983600000|2021-11-15 13:40:00|481.82|479.82|481.61|479.61|481.82|479.82|481.61|479.61|0
1636983610000|2021-11-15 13:40:10|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1636983620000|2021-11-15 13:40:20|481.61|479.61|481.39|479.39|481.61|479.61|481.39|479.39|0
1636983640000|2021-11-15 13:40:40|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1636983660000|2021-11-15 13:41:00|481.71|479.71|481.71|479.71|481.71|479.71|481.71|479.71|0
1636983670000|2021-11-15 13:41:10|481.61|479.61|481.61|479.61|481.82|479.82|481.61|479.61|0
1636983680000|2021-11-15 13:41:20|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983720000|2021-11-15 13:42:00|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983730000|2021-11-15 13:42:10|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1636983750000|2021-11-15 13:42:30|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1636983770000|2021-11-15 13:42:50|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983780000|2021-11-15 13:43:00|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1636983810000|2021-11-15 13:43:30|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1636983840000|2021-11-15 13:44:00|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1636983870000|2021-11-15 13:44:30|481.82|479.82|482.03|480.03|482.03|480.03|481.82|479.82|0
1636983880000|2021-11-15 13:44:40|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983890000|2021-11-15 13:44:50|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1636983910000|2021-11-15 13:45:10|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1636983920000|2021-11-15 13:45:20|482.46|480.46|482.25|480.25|482.46|480.46|482.25|480.25|0
1636983930000|2021-11-15 13:45:30|482.46|480.46|482.25|480.25|482.46|480.46|482.25|480.25|0
1636983940000|2021-11-15 13:45:40|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1636983950000|2021-11-15 13:45:50|481.82|479.82|482.03|480.03|482.03|480.03|481.82|479.82|0
1636983960000|2021-11-15 13:46:00|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636983970000|2021-11-15 13:46:10|481.6|479.6|481.6|479.6|481.6|479.6|481.6|479.6|0
1636983980000|2021-11-15 13:46:20|481.82|479.82|481.6|479.6|481.82|479.82|481.6|479.6|0
1636983990000|2021-11-15 13:46:30|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636984010000|2021-11-15 13:46:50|481.6|479.6|481.6|479.6|481.6|479.6|481.6|479.6|0
1636984070000|2021-11-15 13:47:50|481.39|479.39|481.6|479.6|481.6|479.6|481.39|479.39|0
1636984080000|2021-11-15 13:48:00|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1636984110000|2021-11-15 13:48:30|481.6|479.6|481.6|479.6|481.6|479.6|481.6|479.6|0
1636984130000|2021-11-15 13:48:50|481.39|479.39|481.39|479.39|481.39|479.39|481.17|479.17|0
1636984140000|2021-11-15 13:49:00|481.17|479.17|481.39|479.39|481.39|479.39|481.17|479.17|0
1636984150000|2021-11-15 13:49:10|481.17|479.17|481.39|479.39|481.39|479.39|481.17|479.17|0
1636984160000|2021-11-15 13:49:20|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1636984170000|2021-11-15 13:49:30|480.74|478.74|480.96|478.96|480.96|478.96|480.74|478.74|0
1636984180000|2021-11-15 13:49:40|480.74|478.74|480.53|478.53|480.74|478.74|480.53|478.53|0
1636984200000|2021-11-15 13:50:00|480.74|478.74|480.74|478.74|480.74|478.74|480.74|478.74|0
1636984220000|2021-11-15 13:50:20|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1636984260000|2021-11-15 13:51:00|480.31|478.31|480.53|478.53|480.53|478.53|480.31|478.31|0
1636984290000|2021-11-15 13:51:30|480.41|478.41|480.41|478.41|480.41|478.41|480.41|478.41|0
1636984300000|2021-11-15 13:51:40|480.53|478.53|480.31|478.31|480.53|478.53|480.31|478.31|0
1636984360000|2021-11-15 13:52:40|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1636984370000|2021-11-15 13:52:50|480.74|478.74|480.74|478.74|480.74|478.74|480.74|478.74|0
1636984380000|2021-11-15 13:53:00|480.52|478.52|480.31|478.31|480.52|478.52|480.31|478.31|0
1636984390000|2021-11-15 13:53:10|480.1|478.1|480.09|478.09|480.1|478.1|480.09|478.09|0
1636984400000|2021-11-15 13:53:20|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1636984420000|2021-11-15 13:53:40|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636984440000|2021-11-15 13:54:00|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1636984450000|2021-11-15 13:54:10|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636984460000|2021-11-15 13:54:20|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1636984470000|2021-11-15 13:54:30|480.09|478.09|479.88|477.88|480.09|478.09|479.88|477.88|0
1636984490000|2021-11-15 13:54:50|479.77|477.77|479.88|477.88|479.88|477.88|479.66|477.66|0
1636984500000|2021-11-15 13:55:00|479.66|477.66|479.88|477.88|479.88|477.88|479.66|477.66|0
1636984510000|2021-11-15 13:55:10|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636984520000|2021-11-15 13:55:20|479.88|477.88|479.88|477.88|480.09|478.09|479.88|477.88|0
1636984570000|2021-11-15 13:56:10|479.77|477.77|480.09|478.09|480.09|478.09|479.66|477.66|0
1636984580000|2021-11-15 13:56:20|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1636984590000|2021-11-15 13:56:30|480.2|478.2|480.31|478.31|480.31|478.31|480.2|478.2|0
1636984610000|2021-11-15 13:56:50|480.52|478.52|480.09|478.09|480.52|478.52|480.09|478.09|0
1636984650000|2021-11-15 13:57:30|479.88|477.88|479.88|477.88|479.88|477.88|479.88|477.88|0
1636984670000|2021-11-15 13:57:50|479.98|477.98|480.09|478.09|480.09|478.09|479.98|477.98|0
1636984680000|2021-11-15 13:58:00|479.88|477.88|479.66|477.66|479.88|477.88|479.66|477.66|0
1636984730000|2021-11-15 13:58:50|479.88|477.88|479.88|477.88|479.88|477.88|479.88|477.88|0
1636984750000|2021-11-15 13:59:10|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1636984760000|2021-11-15 13:59:20|479.45|477.45|479.66|477.66|479.66|477.66|479.45|477.45|0
1636984790000|2021-11-15 13:59:50|479.45|477.45|479.66|477.66|479.66|477.66|479.45|477.45|0
1636984800000|2021-11-15 14:00:00|479.88|477.88|480.09|478.09|480.09|478.09|479.88|477.88|0
1636984810000|2021-11-15 14:00:10|479.88|477.88|479.88|477.88|479.88|477.88|479.88|477.88|0
1636984830000|2021-11-15 14:00:30|479.66|477.66|479.45|477.45|479.66|477.66|479.45|477.45|0
1636984850000|2021-11-15 14:00:50|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1636984880000|2021-11-15 14:01:20|479.88|477.88|479.88|477.88|479.88|477.88|479.88|477.88|0
1636984890000|2021-11-15 14:01:30|480.09|478.09|479.88|477.88|480.09|478.09|479.88|477.88|0
1636984940000|2021-11-15 14:02:20|480.09|478.09|479.88|477.88|480.09|478.09|479.88|477.88|0
1636984980000|2021-11-15 14:03:00|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636984990000|2021-11-15 14:03:10|480.3|478.3|480.3|478.3|480.3|478.3|480.3|478.3|0
1636985000000|2021-11-15 14:03:20|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636985010000|2021-11-15 14:03:30|480.3|478.3|480.3|478.3|480.3|478.3|480.3|478.3|0
1636985050000|2021-11-15 14:04:10|480.52|478.52|480.52|478.52|480.52|478.52|480.52|478.52|0
1636985100000|2021-11-15 14:05:00|480.62|478.62|480.73|478.73|480.73|478.73|480.52|478.52|0
1636985110000|2021-11-15 14:05:10|480.95|478.95|480.95|478.95|480.95|478.95|480.95|478.95|0
1636985120000|2021-11-15 14:05:20|480.73|478.73|480.95|478.95|480.95|478.95|480.73|478.73|0
1636985200000|2021-11-15 14:06:40|480.73|478.73|480.73|478.73|480.73|478.73|480.73|478.73|0
1636985210000|2021-11-15 14:06:50|480.52|478.52|480.52|478.52|480.52|478.52|480.52|478.52|0
1636985250000|2021-11-15 14:07:30|480.73|478.73|480.73|478.73|480.73|478.73|480.73|478.73|0
1636985260000|2021-11-15 14:07:40|480.52|478.52|480.3|478.3|480.52|478.52|480.3|478.3|0
1636985270000|2021-11-15 14:07:50|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636985290000|2021-11-15 14:08:10|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985390000|2021-11-15 14:09:50|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636985400000|2021-11-15 14:10:00|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985430000|2021-11-15 14:10:30|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1636985440000|2021-11-15 14:10:40|479.87|477.87|480.09|478.09|480.09|478.09|479.87|477.87|0
1636985460000|2021-11-15 14:11:00|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985470000|2021-11-15 14:11:10|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1636985480000|2021-11-15 14:11:20|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985490000|2021-11-15 14:11:30|480.09|478.09|480.09|478.09|480.09|478.09|480.09|478.09|0
1636985510000|2021-11-15 14:11:50|480.3|478.3|480.3|478.3|480.3|478.3|480.3|478.3|0
1636985520000|2021-11-15 14:12:00|480.09|478.09|480.3|478.3|480.3|478.3|480.09|478.09|0
1636985530000|2021-11-15 14:12:10|480.09|478.09|480.3|478.3|480.3|478.3|480.09|478.09|0
1636985550000|2021-11-15 14:12:30|480.08|478.08|480.08|478.08|480.08|478.08|480.08|478.08|0
1636985570000|2021-11-15 14:12:50|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985580000|2021-11-15 14:13:00|479.76|477.76|479.65|477.65|479.87|477.87|479.65|477.65|0
1636985610000|2021-11-15 14:13:30|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636985620000|2021-11-15 14:13:40|479.65|477.65|479.65|477.65|479.65|477.65|479.65|477.65|0
1636985630000|2021-11-15 14:13:50|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636985640000|2021-11-15 14:14:00|479.54|477.54|479.65|477.65|479.65|477.65|479.54|477.54|0
1636985650000|2021-11-15 14:14:10|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636985660000|2021-11-15 14:14:20|479.22|477.22|479.44|477.44|479.44|477.44|479.22|477.22|0
1636985670000|2021-11-15 14:14:30|479.22|477.22|479.44|477.44|479.44|477.44|479.22|477.22|0
1636985720000|2021-11-15 14:15:20|479.22|477.22|479.22|477.22|479.22|477.22|479.22|477.22|0
1636985750000|2021-11-15 14:15:50|479.01|477.01|479.22|477.22|479.22|477.22|479.01|477.01|0
1636985760000|2021-11-15 14:16:00|479.01|477.01|479.22|477.22|479.22|477.22|479.01|477.01|0
1636985790000|2021-11-15 14:16:30|479.33|477.33|479.33|477.33|479.33|477.33|479.33|477.33|0
1636985800000|2021-11-15 14:16:40|479.22|477.22|479.22|477.22|479.22|477.22|479.22|477.22|0
1636985830000|2021-11-15 14:17:10|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636985840000|2021-11-15 14:17:20|479.22|477.22|479.44|477.44|479.44|477.44|479.22|477.22|0
1636985870000|2021-11-15 14:17:50|479.65|477.65|479.65|477.65|479.65|477.65|479.65|477.65|0
1636985880000|2021-11-15 14:18:00|479.44|477.44|479.65|477.65|479.65|477.65|479.44|477.44|0
1636985900000|2021-11-15 14:18:20|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1636985910000|2021-11-15 14:18:30|479.65|477.65|479.65|477.65|479.65|477.65|479.65|477.65|0
1636985920000|2021-11-15 14:18:40|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636985930000|2021-11-15 14:18:50|479.65|477.65|479.44|477.44|479.65|477.65|479.44|477.44|0
1636985980000|2021-11-15 14:19:40|479.22|477.22|479.22|477.22|479.22|477.22|479.22|477.22|0
1636986000000|2021-11-15 14:20:00|479.44|477.44|479.22|477.22|479.44|477.44|479.22|477.22|0
1636986020000|2021-11-15 14:20:20|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636986070000|2021-11-15 14:21:10|479.65|477.65|479.65|477.65|479.65|477.65|479.65|477.65|0
1636986080000|2021-11-15 14:21:20|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636986100000|2021-11-15 14:21:40|479.65|477.65|479.65|477.65|479.65|477.65|479.65|477.65|0
1636986110000|2021-11-15 14:21:50|479.44|477.44|479.44|477.44|479.44|477.44|479.44|477.44|0
1636986160000|2021-11-15 14:22:40|479.43|477.43|479.43|477.43|479.43|477.43|479.43|477.43|0
1636986280000|2021-11-15 14:24:40|479.22|477.22|479.22|477.22|479.22|477.22|479.22|477.22|0
1636986300000|2021-11-15 14:25:00|479|477|479|477|479.22|477.22|479|477|0
1636986310000|2021-11-15 14:25:10|479.22|477.22|479|477|479.22|477.22|479|477|0
1636986320000|2021-11-15 14:25:20|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1636986330000|2021-11-15 14:25:30|478.36|476.36|478.79|476.79|478.79|476.79|478.36|476.36|0
1636986340000|2021-11-15 14:25:40|479|477|479|477|479|477|479|477|0
1636986370000|2021-11-15 14:26:10|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1636986390000|2021-11-15 14:26:30|478.36|476.36|478.57|476.57|478.57|476.57|478.36|476.36|0
1636986400000|2021-11-15 14:26:40|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1636986410000|2021-11-15 14:26:50|479|477|479|477|479|477|479|477|0
1636986420000|2021-11-15 14:27:00|478.79|476.79|479|477|479|477|478.79|476.79|0
1636986430000|2021-11-15 14:27:10|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1636986440000|2021-11-15 14:27:20|479|477|479|477|479|477|479|477|0
1636986450000|2021-11-15 14:27:30|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1636986460000|2021-11-15 14:27:40|478.57|476.57|478.57|476.57|478.57|476.57|478.57|476.57|0
1636986470000|2021-11-15 14:27:50|478.36|476.36|478.36|476.36|478.36|476.36|478.36|476.36|0
1636986480000|2021-11-15 14:28:00|478.57|476.57|478.14|476.14|478.57|476.57|478.14|476.14|0
1636986500000|2021-11-15 14:28:20|478.36|476.36|478.36|476.36|478.57|476.57|478.36|476.36|0
1636986530000|2021-11-15 14:28:50|478.14|476.14|478.36|476.36|478.36|476.36|478.14|476.14|0
1636986540000|2021-11-15 14:29:00|478.14|476.14|478.14|476.14|478.36|476.36|478.14|476.14|0
1636986550000|2021-11-15 14:29:10|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1636986560000|2021-11-15 14:29:20|477.71|475.71|477.71|475.71|477.71|475.71|477.5|475.5|0
1636986570000|2021-11-15 14:29:30|477.93|475.93|477.71|475.71|477.93|475.93|477.71|475.71|0
1636986580000|2021-11-15 14:29:40|477.5|475.5|477.71|475.71|477.71|475.71|477.5|475.5|0
1636986590000|2021-11-15 14:29:50|477.5|475.5|477.5|475.5|477.5|475.5|477.5|475.5|0
1636986600000|2021-11-15 14:30:00|478.79|476.79|476.64|474.64|478.79|476.79|476.64|474.64|0
1636986610000|2021-11-15 14:30:10|476.21|474.21|474.93|472.93|476.21|474.21|474.93|472.93|0
1636986620000|2021-11-15 14:30:20|475.57|473.57|474.71|472.71|475.57|473.57|474.71|472.71|0
1636986630000|2021-11-15 14:30:30|474.28|472.28|474.07|472.07|474.28|472.28|474.07|472.07|0
1636986640000|2021-11-15 14:30:40|473.86|471.86|473.86|471.86|474.07|472.07|473.86|471.86|0
1636986650000|2021-11-15 14:30:50|474.07|472.07|474.28|472.28|474.28|472.28|474.07|472.07|0
1636986660000|2021-11-15 14:31:00|474.5|472.5|473.64|471.64|474.5|472.5|473.64|471.64|0
1636986670000|2021-11-15 14:31:10|473.86|471.86|474.93|472.93|475.14|473.14|473.86|471.86|0
1636986680000|2021-11-15 14:31:20|474.5|472.5|474.71|472.71|474.71|472.71|474.07|472.07|0
1636986690000|2021-11-15 14:31:30|474.5|472.5|475.35|473.35|475.35|473.35|474.5|472.5|0
1636986700000|2021-11-15 14:31:40|475.57|473.57|475.57|473.57|475.57|473.57|475.35|473.35|0
1636986710000|2021-11-15 14:31:50|475.78|473.78|475.35|473.35|475.78|473.78|475.14|473.14|0
1636986720000|2021-11-15 14:32:00|475.14|473.14|475.14|473.14|475.35|473.35|475.14|473.14|0
1636986730000|2021-11-15 14:32:10|475.35|473.35|475.35|473.35|475.35|473.35|475.14|473.14|0
1636986740000|2021-11-15 14:32:20|476|474|475.78|473.78|476.21|474.21|475.78|473.78|0
1636986750000|2021-11-15 14:32:30|476|474|475.78|473.78|476.21|474.21|475.78|473.78|0
1636986760000|2021-11-15 14:32:40|476|474|475.57|473.57|476|474|475.57|473.57|0
1636986770000|2021-11-15 14:32:50|475.35|473.35|474.93|472.93|475.35|473.35|474.93|472.93|0
1636986780000|2021-11-15 14:33:00|474.71|472.71|474.5|472.5|475.14|473.14|474.5|472.5|0
1636986790000|2021-11-15 14:33:10|475.14|473.14|475.57|473.57|475.57|473.57|475.14|473.14|0
1636986800000|2021-11-15 14:33:20|475.78|473.78|475.35|473.35|476|474|475.35|473.35|0
1636986810000|2021-11-15 14:33:30|475.57|473.57|475.57|473.57|475.78|473.78|475.57|473.57|0
1636986820000|2021-11-15 14:33:40|476|474|476|474|476|474|475.57|473.57|0
1636986830000|2021-11-15 14:33:50|475.57|473.57|476|474|476|474|475.57|473.57|0
1636986840000|2021-11-15 14:34:00|476.21|474.21|476.42|474.42|476.64|474.64|476.21|474.21|0
1636986850000|2021-11-15 14:34:10|476|474|475.78|473.78|476|474|475.78|473.78|0
1636986860000|2021-11-15 14:34:20|476|474|476.64|474.64|476.64|474.64|476|474|0
1636986870000|2021-11-15 14:34:30|476.42|474.42|476.42|474.42|476.85|474.85|476.42|474.42|0
1636986880000|2021-11-15 14:34:40|476.64|474.64|476.21|474.21|476.64|474.64|476.21|474.21|0
1636986890000|2021-11-15 14:34:50|476|474|476.21|474.21|476.42|474.42|476|474|0
1636986900000|2021-11-15 14:35:00|476|474|475.78|473.78|476|474|475.35|473.35|0
1636986910000|2021-11-15 14:35:10|476|474|476|474|476.21|474.21|476|474|0
1636986920000|2021-11-15 14:35:20|476.21|474.21|476.42|474.42|476.64|474.64|476.21|474.21|0
1636986930000|2021-11-15 14:35:30|476.21|474.21|476.31|474.31|476.42|474.42|476.21|474.21|0
1636986940000|2021-11-15 14:35:40|476.42|474.42|476|474|476.42|474.42|476|474|0
1636986950000|2021-11-15 14:35:50|476.21|474.21|476.42|474.42|476.42|474.42|476|474|0
1636986960000|2021-11-15 14:36:00|476.21|474.21|476|474|476.21|474.21|476|474|0
1636986970000|2021-11-15 14:36:10|475.99|473.99|475.78|473.78|475.99|473.99|475.78|473.78|0
1636986980000|2021-11-15 14:36:20|475.99|473.99|475.99|473.99|476.21|474.21|475.99|473.99|0
1636986990000|2021-11-15 14:36:30|476.21|474.21|476.21|474.21|476.21|474.21|475.99|473.99|0
1636987000000|2021-11-15 14:36:40|475.99|473.99|475.35|473.35|475.99|473.99|475.35|473.35|0
1636987010000|2021-11-15 14:36:50|475.99|473.99|475.99|473.99|475.99|473.99|475.78|473.78|0
1636987020000|2021-11-15 14:37:00|476.21|474.21|476.64|474.64|476.64|474.64|476.21|474.21|0
1636987030000|2021-11-15 14:37:10|476.85|474.85|476.85|474.85|476.85|474.85|476.64|474.64|0
1636987040000|2021-11-15 14:37:20|476.64|474.64|476.42|474.42|476.85|474.85|476.42|474.42|0
1636987050000|2021-11-15 14:37:30|476.21|474.21|476.42|474.42|476.64|474.64|476.21|474.21|0
1636987060000|2021-11-15 14:37:40|476.64|474.64|476.42|474.42|476.64|474.64|476.42|474.42|0
1636987070000|2021-11-15 14:37:50|476.21|474.21|476.64|474.64|476.64|474.64|476.21|474.21|0
1636987080000|2021-11-15 14:38:00|476.21|474.21|476.85|474.85|476.85|474.85|476.21|474.21|0
1636987090000|2021-11-15 14:38:10|477.07|475.07|476.85|474.85|477.07|475.07|476.85|474.85|0
1636987100000|2021-11-15 14:38:20|477.07|475.07|477.71|475.71|477.71|475.71|477.07|475.07|0
1636987110000|2021-11-15 14:38:30|477.92|475.92|477.71|475.71|477.92|475.92|477.71|475.71|0
1636987120000|2021-11-15 14:38:40|477.92|475.92|478.14|476.14|478.14|476.14|477.92|475.92|0
1636987130000|2021-11-15 14:38:50|478.35|476.35|477.71|475.71|478.35|476.35|477.71|475.71|0
1636987140000|2021-11-15 14:39:00|477.49|475.49|477.49|475.49|477.49|475.49|477.28|475.28|0
1636987150000|2021-11-15 14:39:10|477.71|475.71|477.92|475.92|477.92|475.92|477.71|475.71|0
1636987160000|2021-11-15 14:39:20|478.14|476.14|477.92|475.92|478.14|476.14|477.71|475.71|0
1636987170000|2021-11-15 14:39:30|477.71|475.71|477.49|475.49|477.71|475.71|477.49|475.49|0
1636987180000|2021-11-15 14:39:40|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1636987190000|2021-11-15 14:39:50|477.06|475.06|477.28|475.28|477.28|475.28|477.06|475.06|0
1636987200000|2021-11-15 14:40:00|477.71|475.71|477.92|475.92|477.92|475.92|477.71|475.71|0
1636987210000|2021-11-15 14:40:10|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1636987220000|2021-11-15 14:40:20|477.49|475.49|477.49|475.49|477.92|475.92|477.49|475.49|0
1636987230000|2021-11-15 14:40:30|477.28|475.28|475.99|473.99|477.28|475.28|475.99|473.99|0
1636987240000|2021-11-15 14:40:40|475.78|473.78|475.78|473.78|475.78|473.78|475.56|473.56|0
1636987250000|2021-11-15 14:40:50|475.35|473.35|474.49|472.49|475.35|473.35|474.28|472.28|0
1636987260000|2021-11-15 14:41:00|474.06|472.06|474.28|472.28|474.49|472.49|474.06|472.06|0
1636987270000|2021-11-15 14:41:10|474.06|472.06|473.85|471.85|474.06|472.06|473.85|471.85|0
1636987280000|2021-11-15 14:41:20|473.64|471.64|473.42|471.42|473.64|471.64|473.42|471.42|0
1636987290000|2021-11-15 14:41:30|473.64|471.64|473.64|471.64|473.85|471.85|473.42|471.42|0
1636987300000|2021-11-15 14:41:40|473.85|471.85|473.64|471.64|474.06|472.06|473.64|471.64|0
1636987310000|2021-11-15 14:41:50|473.85|471.85|474.28|472.28|474.28|472.28|473.85|471.85|0
1636987320000|2021-11-15 14:42:00|473.85|471.85|475.13|473.13|475.13|473.13|473.85|471.85|0
1636987330000|2021-11-15 14:42:10|475.35|473.35|474.92|472.92|475.35|473.35|474.71|472.71|0
1636987340000|2021-11-15 14:42:20|475.13|473.13|474.71|472.71|475.13|473.13|474.71|472.71|0
1636987350000|2021-11-15 14:42:30|474.49|472.49|473.85|471.85|474.49|472.49|473.85|471.85|0
1636987360000|2021-11-15 14:42:40|473.64|471.64|473.85|471.85|473.85|471.85|473.64|471.64|0
1636987370000|2021-11-15 14:42:50|473.64|471.64|474.06|472.06|474.06|472.06|473.64|471.64|0
1636987380000|2021-11-15 14:43:00|474.28|472.28|474.49|472.49|474.71|472.71|474.28|472.28|0
1636987390000|2021-11-15 14:43:10|474.71|472.71|474.71|472.71|474.71|472.71|474.49|472.49|0
1636987400000|2021-11-15 14:43:20|474.49|472.49|474.28|472.28|474.49|472.49|474.06|472.06|0
1636987410000|2021-11-15 14:43:30|474.49|472.49|474.06|472.06|474.49|472.49|474.06|472.06|0
1636987420000|2021-11-15 14:43:40|474.28|472.28|474.71|472.71|474.71|472.71|474.28|472.28|0
1636987430000|2021-11-15 14:43:50|474.49|472.49|473.85|471.85|474.49|472.49|473.85|471.85|0
1636987440000|2021-11-15 14:44:00|474.28|472.28|474.28|472.28|474.28|472.28|474.06|472.06|0
1636987450000|2021-11-15 14:44:10|474.49|472.49|474.06|472.06|474.49|472.49|474.06|472.06|0
1636987460000|2021-11-15 14:44:20|473.64|471.64|473.42|471.42|473.64|471.64|473.42|471.42|0
1636987470000|2021-11-15 14:44:30|473.64|471.64|473.63|471.63|473.64|471.64|473.63|471.63|0
1636987480000|2021-11-15 14:44:40|473.85|471.85|473.42|471.42|473.85|471.85|473.42|471.42|0
1636987490000|2021-11-15 14:44:50|473.21|471.21|473.42|471.42|473.42|471.42|472.78|470.78|0
1636987500000|2021-11-15 14:45:00|473.63|471.63|473.52|471.52|473.63|471.63|473.21|471.21|0
1636987510000|2021-11-15 14:45:10|473.63|471.63|473.63|471.63|473.85|471.85|473.63|471.63|0
1636987520000|2021-11-15 14:45:20|473.85|471.85|474.49|472.49|474.49|472.49|473.85|471.85|0
1636987530000|2021-11-15 14:45:30|474.7|472.7|474.28|472.28|474.7|472.7|474.28|472.28|0
1636987540000|2021-11-15 14:45:40|474.06|472.06|474.06|472.06|474.06|472.06|474.06|472.06|0
1636987550000|2021-11-15 14:45:50|473.85|471.85|473.63|471.63|474.06|472.06|473.63|471.63|0
1636987560000|2021-11-15 14:46:00|473.85|471.85|474.28|472.28|474.28|472.28|473.85|471.85|0
1636987570000|2021-11-15 14:46:10|474.92|472.92|474.92|472.92|475.13|473.13|474.92|472.92|0
1636987580000|2021-11-15 14:46:20|474.7|472.7|474.49|472.49|474.7|472.7|474.28|472.28|0
1636987590000|2021-11-15 14:46:30|474.28|472.28|474.28|472.28|474.28|472.28|474.06|472.06|0
1636987600000|2021-11-15 14:46:40|474.06|472.06|473.85|471.85|474.28|472.28|473.85|471.85|0
1636987610000|2021-11-15 14:46:50|474.06|472.06|474.49|472.49|474.49|472.49|474.06|472.06|0
1636987620000|2021-11-15 14:47:00|474.7|472.7|474.49|472.49|474.7|472.7|474.49|472.49|0
1636987630000|2021-11-15 14:47:10|474.28|472.28|474.06|472.06|474.28|472.28|473.85|471.85|0
1636987640000|2021-11-15 14:47:20|474.28|472.28|474.06|472.06|474.28|472.28|474.06|472.06|0
1636987650000|2021-11-15 14:47:30|474.28|472.28|474.06|472.06|474.28|472.28|474.06|472.06|0
1636987660000|2021-11-15 14:47:40|474.28|472.28|474.49|472.49|474.49|472.49|474.06|472.06|0
1636987670000|2021-11-15 14:47:50|474.7|472.7|474.49|472.49|474.7|472.7|474.49|472.49|0
1636987680000|2021-11-15 14:48:00|474.28|472.28|474.28|472.28|474.28|472.28|474.28|472.28|0
1636987690000|2021-11-15 14:48:10|474.06|472.06|473.85|471.85|474.06|472.06|473.85|471.85|0
1636987700000|2021-11-15 14:48:20|474.06|472.06|473.85|471.85|474.06|472.06|473.63|471.63|0
1636987710000|2021-11-15 14:48:30|474.06|472.06|474.06|472.06|474.06|472.06|473.63|471.63|0
1636987720000|2021-11-15 14:48:40|473.85|471.85|473.42|471.42|473.85|471.85|473.2|471.2|0
1636987730000|2021-11-15 14:48:50|473.63|471.63|473.63|471.63|473.63|471.63|473.42|471.42|0
1636987740000|2021-11-15 14:49:00|473.85|471.85|473.85|471.85|473.85|471.85|473.42|471.42|0
1636987750000|2021-11-15 14:49:10|473.63|471.63|473.63|471.63|473.85|471.85|473.63|471.63|0
1636987760000|2021-11-15 14:49:20|473.85|471.85|473.63|471.63|473.85|471.85|473.42|471.42|0
1636987770000|2021-11-15 14:49:30|473.42|471.42|472.99|470.99|473.42|471.42|472.99|470.99|0
1636987780000|2021-11-15 14:49:40|473.2|471.2|472.78|470.78|473.2|471.2|472.78|470.78|0
1636987790000|2021-11-15 14:49:50|473.2|471.2|472.99|470.99|473.2|471.2|472.99|470.99|0
1636987800000|2021-11-15 14:50:00|473.2|471.2|473.31|471.31|473.42|471.42|473.2|471.2|0
1636987810000|2021-11-15 14:50:10|473.2|471.2|472.35|470.35|473.2|471.2|472.35|470.35|0
1636987820000|2021-11-15 14:50:20|472.56|470.56|472.35|470.35|472.56|470.56|472.35|470.35|0
1636987830000|2021-11-15 14:50:30|472.56|470.56|472.13|470.13|472.56|470.56|472.13|470.13|0
1636987840000|2021-11-15 14:50:40|471.49|469.49|471.28|469.28|471.49|469.49|471.07|469.07|0
1636987850000|2021-11-15 14:50:50|471.49|469.49|471.49|469.49|471.71|469.71|471.49|469.49|0
1636987860000|2021-11-15 14:51:00|471.07|469.07|470.43|468.43|471.07|469.07|470.43|468.43|0
1636987870000|2021-11-15 14:51:10|470.85|468.85|470|468|470.85|468.85|470|468|0
1636987880000|2021-11-15 14:51:20|469.57|467.57|469.78|467.78|470|468|469.57|467.57|0
1636987890000|2021-11-15 14:51:30|468.93|466.93|470|468|470|468|468.93|466.93|0
1636987900000|2021-11-15 14:51:40|469.78|467.78|469.36|467.36|469.78|467.78|469.36|467.36|0
1636987910000|2021-11-15 14:51:50|469.57|467.57|468.93|466.93|469.57|467.57|468.93|466.93|0
1636987920000|2021-11-15 14:52:00|469.14|467.14|470|468|470|468|469.14|467.14|0
1636987930000|2021-11-15 14:52:10|469.14|467.14|470.21|468.21|470.21|468.21|469.14|467.14|0
1636987940000|2021-11-15 14:52:20|470|468|469.89|467.89|470.21|468.21|469.89|467.89|0
1636987950000|2021-11-15 14:52:30|470|468|470|468|470|468|469.78|467.78|0
1636987960000|2021-11-15 14:52:40|470.42|468.42|469.78|467.78|470.42|468.42|469.78|467.78|0
1636987970000|2021-11-15 14:52:50|470|468|470|468|470.21|468.21|470|468|0
1636987980000|2021-11-15 14:53:00|470.64|468.64|471.28|469.28|471.28|469.28|470.64|468.64|0
1636987990000|2021-11-15 14:53:10|471.59|469.59|472.13|470.13|472.13|470.13|471.59|469.59|0
1636988000000|2021-11-15 14:53:20|472.35|470.35|472.24|470.24|472.35|470.35|471.71|469.71|0
1636988010000|2021-11-15 14:53:30|472.35|470.35|471.28|469.28|472.35|470.35|471.28|469.28|0
1636988020000|2021-11-15 14:53:40|471.49|469.49|471.28|469.28|471.49|469.49|471.28|469.28|0
1636988030000|2021-11-15 14:53:50|471.06|469.06|471.49|469.49|471.49|469.49|471.06|469.06|0
1636988040000|2021-11-15 14:54:00|472.35|470.35|473.2|471.2|473.2|471.2|472.35|470.35|0
1636988050000|2021-11-15 14:54:10|472.99|470.99|472.99|470.99|473.2|471.2|472.99|470.99|0
1636988060000|2021-11-15 14:54:20|472.77|470.77|472.77|470.77|472.99|470.99|472.77|470.77|0
1636988070000|2021-11-15 14:54:30|472.56|470.56|472.99|470.99|472.99|470.99|472.56|470.56|0
1636988080000|2021-11-15 14:54:40|473.2|471.2|473.2|471.2|473.42|471.42|473.2|471.2|0
1636988090000|2021-11-15 14:54:50|473.42|471.42|474.06|472.06|474.06|472.06|473.42|471.42|0
1636988100000|2021-11-15 14:55:00|473.84|471.84|474.27|472.27|474.49|472.49|473.84|471.84|0
1636988110000|2021-11-15 14:55:10|474.49|472.49|474.7|472.7|474.7|472.7|474.49|472.49|0
1636988120000|2021-11-15 14:55:20|474.27|472.27|474.7|472.7|474.7|472.7|474.27|472.27|0
1636988130000|2021-11-15 14:55:30|474.91|472.91|474.91|472.91|475.13|473.13|474.91|472.91|0
1636988140000|2021-11-15 14:55:40|474.7|472.7|475.13|473.13|475.13|473.13|474.7|472.7|0
1636988150000|2021-11-15 14:55:50|474.91|472.91|474.91|472.91|475.13|473.13|474.7|472.7|0
1636988160000|2021-11-15 14:56:00|475.13|473.13|475.34|473.34|475.34|473.34|475.13|473.13|0
1636988170000|2021-11-15 14:56:10|475.56|473.56|475.98|473.98|475.98|473.98|475.34|473.34|0
1636988180000|2021-11-15 14:56:20|475.77|473.77|476.2|474.2|476.2|474.2|475.77|473.77|0
1636988190000|2021-11-15 14:56:30|476.41|474.41|476.2|474.2|476.63|474.63|476.2|474.2|0
1636988200000|2021-11-15 14:56:40|475.98|473.98|476.2|474.2|476.2|474.2|475.98|473.98|0
1636988210000|2021-11-15 14:56:50|475.77|473.77|475.34|473.34|475.77|473.77|475.34|473.34|0
1636988220000|2021-11-15 14:57:00|475.77|473.77|476.2|474.2|476.2|474.2|475.77|473.77|0
1636988230000|2021-11-15 14:57:10|475.98|473.98|475.56|473.56|475.98|473.98|475.56|473.56|0
1636988240000|2021-11-15 14:57:20|475.77|473.77|475.98|473.98|475.98|473.98|475.77|473.77|0
1636988250000|2021-11-15 14:57:30|476.2|474.2|475.98|473.98|476.2|474.2|475.77|473.77|0
1636988260000|2021-11-15 14:57:40|475.77|473.77|475.77|473.77|475.98|473.98|475.77|473.77|0
1636988270000|2021-11-15 14:57:50|475.98|473.98|475.55|473.55|475.98|473.98|475.55|473.55|0
1636988280000|2021-11-15 14:58:00|475.77|473.77|475.55|473.55|475.77|473.77|475.55|473.55|0
1636988290000|2021-11-15 14:58:10|475.34|473.34|475.13|473.13|475.34|473.34|475.13|473.13|0
1636988300000|2021-11-15 14:58:20|475.34|473.34|475.55|473.55|475.55|473.55|475.13|473.13|0
1636988310000|2021-11-15 14:58:30|475.77|473.77|475.98|473.98|475.98|473.98|475.77|473.77|0
1636988320000|2021-11-15 14:58:40|476.2|474.2|475.98|473.98|476.2|474.2|475.98|473.98|0
1636988330000|2021-11-15 14:58:50|475.77|473.77|475.77|473.77|475.77|473.77|475.55|473.55|0
1636988340000|2021-11-15 14:59:00|475.55|473.55|475.13|473.13|475.55|473.55|475.13|473.13|0
1636988350000|2021-11-15 14:59:10|475.34|473.34|475.98|473.98|475.98|473.98|475.34|473.34|0
1636988360000|2021-11-15 14:59:20|476.2|474.2|475.98|473.98|476.2|474.2|475.98|473.98|0
1636988370000|2021-11-15 14:59:30|475.77|473.77|475.77|473.77|475.98|473.98|475.77|473.77|0
1636988380000|2021-11-15 14:59:40|475.98|473.98|476.41|474.41|476.41|474.41|475.77|473.77|0
1636988390000|2021-11-15 14:59:50|476.63|474.63|476.84|474.84|476.84|474.84|476.41|474.41|0
1636988400000|2021-11-15 15:00:00|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|0
1636988410000|2021-11-15 15:00:10|476.2|474.2|475.77|473.77|476.2|474.2|475.77|473.77|0
1636988420000|2021-11-15 15:00:20|475.55|473.55|474.91|472.91|475.55|473.55|474.91|472.91|0
1636988430000|2021-11-15 15:00:30|475.13|473.13|474.7|472.7|475.13|473.13|474.7|472.7|0
1636988440000|2021-11-15 15:00:40|474.48|472.48|474.7|472.7|474.7|472.7|474.48|472.48|0
1636988450000|2021-11-15 15:00:50|474.91|472.91|474.48|472.48|474.91|472.91|474.27|472.27|0
1636988460000|2021-11-15 15:01:00|474.7|472.7|475.34|473.34|475.34|473.34|474.7|472.7|0
1636988470000|2021-11-15 15:01:10|475.12|473.12|475.12|473.12|475.12|473.12|474.91|472.91|0
1636988480000|2021-11-15 15:01:20|474.7|472.7|474.7|472.7|475.12|473.12|474.7|472.7|0
1636988490000|2021-11-15 15:01:30|475.12|473.12|474.48|472.48|475.12|473.12|474.48|472.48|0
1636988500000|2021-11-15 15:01:40|474.27|472.27|473.63|471.63|474.27|472.27|473.63|471.63|0
1636988510000|2021-11-15 15:01:50|473.41|471.41|473.2|471.2|473.41|471.41|473.2|471.2|0
1636988520000|2021-11-15 15:02:00|472.34|470.34|472.13|470.13|472.34|470.34|472.13|470.13|0
1636988530000|2021-11-15 15:02:10|471.7|469.7|472.13|470.13|472.34|470.34|471.49|469.49|0
1636988540000|2021-11-15 15:02:20|471.91|469.91|471.91|469.91|471.91|469.91|471.91|469.91|0
1636988550000|2021-11-15 15:02:30|471.49|469.49|471.06|469.06|471.49|469.49|471.06|469.06|0
1636988560000|2021-11-15 15:02:40|470.85|468.85|470.63|468.63|470.85|468.85|470.63|468.63|0
1636988570000|2021-11-15 15:02:50|470.85|468.85|471.27|469.27|471.27|469.27|470.85|468.85|0
1636988580000|2021-11-15 15:03:00|471.06|469.06|472.13|470.13|472.13|470.13|471.06|469.06|0
1636988590000|2021-11-15 15:03:10|471.91|469.91|471.91|469.91|471.91|469.91|471.49|469.49|0
1636988600000|2021-11-15 15:03:20|471.7|469.7|471.7|469.7|471.7|469.7|471.49|469.49|0
1636988610000|2021-11-15 15:03:30|471.49|469.49|471.06|469.06|471.49|469.49|471.06|469.06|0
1636988620000|2021-11-15 15:03:40|471.27|469.27|471.06|469.06|471.27|469.27|470.85|468.85|0
1636988630000|2021-11-15 15:03:50|471.27|469.27|471.27|469.27|471.27|469.27|471.06|469.06|0
1636988640000|2021-11-15 15:04:00|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1636988650000|2021-11-15 15:04:10|470.85|468.85|470.63|468.63|470.85|468.85|470.63|468.63|0
1636988660000|2021-11-15 15:04:20|470.85|468.85|471.06|469.06|471.06|469.06|470.85|468.85|0
1636988670000|2021-11-15 15:04:30|471.49|469.49|471.49|469.49|471.49|469.49|471.49|469.49|0
1636988680000|2021-11-15 15:04:40|471.7|469.7|471.49|469.49|471.7|469.7|471.49|469.49|0
1636988690000|2021-11-15 15:04:50|471.06|469.06|471.27|469.27|471.27|469.27|470.85|468.85|0
1636988700000|2021-11-15 15:05:00|471.49|469.49|471.7|469.7|471.7|469.7|471.49|469.49|0
1636988710000|2021-11-15 15:05:10|471.91|469.91|471.7|469.7|472.13|470.13|471.7|469.7|0
1636988720000|2021-11-15 15:05:20|471.49|469.49|471.7|469.7|471.7|469.7|471.49|469.49|0
1636988730000|2021-11-15 15:05:30|471.06|469.06|471.06|469.06|471.27|469.27|471.06|469.06|0
1636988740000|2021-11-15 15:05:40|471.27|469.27|471.49|469.49|471.7|469.7|471.27|469.27|0
1636988750000|2021-11-15 15:05:50|471.27|469.27|471.27|469.27|471.49|469.49|471.27|469.27|0
1636988760000|2021-11-15 15:06:00|471.7|469.7|471.49|469.49|471.7|469.7|471.27|469.27|0
1636988770000|2021-11-15 15:06:10|471.27|469.27|471.49|469.49|471.49|469.49|471.27|469.27|0
1636988780000|2021-11-15 15:06:20|471.27|469.27|471.49|469.49|471.49|469.49|471.27|469.27|0
1636988790000|2021-11-15 15:06:30|472.13|470.13|471.91|469.91|472.13|470.13|471.91|469.91|0
1636988800000|2021-11-15 15:06:40|471.7|469.7|471.27|469.27|471.91|469.91|471.27|469.27|0
1636988810000|2021-11-15 15:06:50|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1636988820000|2021-11-15 15:07:00|471.7|469.7|471.48|469.48|471.7|469.7|471.48|469.48|0
1636988830000|2021-11-15 15:07:10|471.7|469.7|471.7|469.7|471.7|469.7|471.48|469.48|0
1636988840000|2021-11-15 15:07:20|471.91|469.91|472.13|470.13|472.13|470.13|471.91|469.91|0
1636988850000|2021-11-15 15:07:30|472.34|470.34|472.55|470.55|472.55|470.55|472.34|470.34|0
1636988860000|2021-11-15 15:07:40|472.77|470.77|472.34|470.34|472.77|470.77|472.34|470.34|0
1636988870000|2021-11-15 15:07:50|472.13|470.13|472.13|470.13|472.13|470.13|472.13|470.13|0
1636988880000|2021-11-15 15:08:00|472.34|470.34|472.13|470.13|472.34|470.34|472.13|470.13|0
1636988890000|2021-11-15 15:08:10|471.91|469.91|472.34|470.34|472.55|470.55|471.91|469.91|0
1636988900000|2021-11-15 15:08:20|472.55|470.55|472.55|470.55|472.77|470.77|472.55|470.55|0
1636988910000|2021-11-15 15:08:30|472.34|470.34|471.7|469.7|472.34|470.34|471.7|469.7|0
1636988920000|2021-11-15 15:08:40|471.48|469.48|471.7|469.7|471.7|469.7|471.48|469.48|0
1636988930000|2021-11-15 15:08:50|471.91|469.91|471.7|469.7|471.91|469.91|471.7|469.7|0
1636988940000|2021-11-15 15:09:00|471.91|469.91|471.48|469.48|471.91|469.91|471.48|469.48|0
1636988950000|2021-11-15 15:09:10|471.27|469.27|471.48|469.48|471.48|469.48|471.06|469.06|0
1636988960000|2021-11-15 15:09:20|471.7|469.7|471.7|469.7|471.91|469.91|471.7|469.7|0
1636988970000|2021-11-15 15:09:30|471.91|469.91|471.27|469.27|471.91|469.91|471.27|469.27|0
1636988980000|2021-11-15 15:09:40|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1636988990000|2021-11-15 15:09:50|471.27|469.27|470.42|468.42|471.27|469.27|470.42|468.42|0
1636989000000|2021-11-15 15:10:00|470.2|468.2|469.99|467.99|470.2|468.2|469.99|467.99|0
1636989010000|2021-11-15 15:10:10|470.2|468.2|469.99|467.99|470.42|468.42|469.99|467.99|0
1636989020000|2021-11-15 15:10:20|469.77|467.77|469.99|467.99|470.2|468.2|469.77|467.77|0
1636989030000|2021-11-15 15:10:30|470.2|468.2|470.84|468.84|470.84|468.84|470.2|468.2|0
1636989040000|2021-11-15 15:10:40|470.63|468.63|470.2|468.2|470.63|468.63|469.99|467.99|0
1636989050000|2021-11-15 15:10:50|469.99|467.99|470.2|468.2|470.2|468.2|469.99|467.99|0
1636989060000|2021-11-15 15:11:00|470.84|468.84|471.27|469.27|471.27|469.27|470.84|468.84|0
1636989070000|2021-11-15 15:11:10|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1636989080000|2021-11-15 15:11:20|471.7|469.7|471.27|469.27|471.7|469.7|471.27|469.27|0
1636989090000|2021-11-15 15:11:30|471.06|469.06|471.48|469.48|471.48|469.48|471.06|469.06|0
1636989100000|2021-11-15 15:11:40|471.27|469.27|470.63|468.63|471.27|469.27|470.63|468.63|0
1636989110000|2021-11-15 15:11:50|470.84|468.84|470.63|468.63|470.84|468.84|470.41|468.41|0
1636989120000|2021-11-15 15:12:00|470.84|468.84|470.2|468.2|470.84|468.84|470.2|468.2|0
1636989130000|2021-11-15 15:12:10|469.99|467.99|469.56|467.56|469.99|467.99|469.56|467.56|0
1636989140000|2021-11-15 15:12:20|469.77|467.77|469.77|467.77|469.77|467.77|469.77|467.77|0
1636989150000|2021-11-15 15:12:30|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1636989160000|2021-11-15 15:12:40|470.63|468.63|470.63|468.63|470.63|468.63|470.63|468.63|0
1636989170000|2021-11-15 15:12:50|470.41|468.41|471.05|469.05|471.05|469.05|470.41|468.41|0
1636989180000|2021-11-15 15:13:00|471.27|469.27|471.05|469.05|471.48|469.48|471.05|469.05|0
1636989190000|2021-11-15 15:13:10|470.84|468.84|470.84|468.84|471.05|469.05|470.84|468.84|0
1636989200000|2021-11-15 15:13:20|470.63|468.63|469.99|467.99|470.63|468.63|469.99|467.99|0
1636989210000|2021-11-15 15:13:30|470.2|468.2|470.2|468.2|470.2|468.2|470.2|468.2|0
1636989220000|2021-11-15 15:13:40|470.41|468.41|470.63|468.63|470.63|468.63|470.3|468.3|0
1636989230000|2021-11-15 15:13:50|470.84|468.84|471.05|469.05|471.05|469.05|470.63|468.63|0
1636989240000|2021-11-15 15:14:00|470.84|468.84|470.41|468.41|470.84|468.84|470.41|468.41|0
1636989250000|2021-11-15 15:14:10|470.2|468.2|470.84|468.84|470.84|468.84|470.2|468.2|0
1636989260000|2021-11-15 15:14:20|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1636989270000|2021-11-15 15:14:30|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1636989280000|2021-11-15 15:14:40|470.41|468.41|470.2|468.2|470.41|468.41|470.2|468.2|0
1636989290000|2021-11-15 15:14:50|470.41|468.41|469.99|467.99|470.41|468.41|469.77|467.77|0
1636989300000|2021-11-15 15:15:00|469.77|467.77|469.77|467.77|469.77|467.77|469.77|467.77|0
1636989310000|2021-11-15 15:15:10|469.45|467.45|469.56|467.56|469.77|467.77|469.35|467.35|0
1636989320000|2021-11-15 15:15:20|469.35|467.35|469.56|467.56|469.56|467.56|469.35|467.35|0
1636989330000|2021-11-15 15:15:30|469.77|467.77|469.35|467.35|469.77|467.77|469.35|467.35|0
1636989340000|2021-11-15 15:15:40|469.13|467.13|468.28|466.28|469.13|467.13|468.28|466.28|0
1636989350000|2021-11-15 15:15:50|468.07|466.07|469.13|467.13|469.13|467.13|468.07|466.07|0
1636989360000|2021-11-15 15:16:00|469.56|467.56|469.13|467.13|469.56|467.56|469.13|467.13|0
1636989370000|2021-11-15 15:16:10|469.34|467.34|469.13|467.13|469.77|467.77|469.13|467.13|0
1636989380000|2021-11-15 15:16:20|469.34|467.34|469.13|467.13|469.34|467.34|469.13|467.13|0
1636989390000|2021-11-15 15:16:30|469.34|467.34|469.56|467.56|469.56|467.56|469.34|467.34|0
1636989400000|2021-11-15 15:16:40|469.13|467.13|469.34|467.34|469.34|467.34|469.13|467.13|0
1636989410000|2021-11-15 15:16:50|469.56|467.56|469.77|467.77|469.77|467.77|469.34|467.34|0
1636989420000|2021-11-15 15:17:00|469.98|467.98|469.98|467.98|470.2|468.2|469.98|467.98|0
1636989430000|2021-11-15 15:17:10|470.2|468.2|469.77|467.77|470.2|468.2|469.77|467.77|0
1636989440000|2021-11-15 15:17:20|470.2|468.2|469.77|467.77|470.2|468.2|469.77|467.77|0
1636989460000|2021-11-15 15:17:40|469.56|467.56|470.2|468.2|470.2|468.2|469.56|467.56|0
1636989470000|2021-11-15 15:17:50|469.98|467.98|469.77|467.77|469.98|467.98|469.77|467.77|0
1636989480000|2021-11-15 15:18:00|469.98|467.98|469.98|467.98|469.98|467.98|469.98|467.98|0
1636989490000|2021-11-15 15:18:10|470.2|468.2|469.34|467.34|470.2|468.2|469.34|467.34|0
1636989500000|2021-11-15 15:18:20|469.56|467.56|469.77|467.77|469.77|467.77|469.56|467.56|0
1636989510000|2021-11-15 15:18:30|469.34|467.34|468.92|466.92|469.34|467.34|468.92|466.92|0
1636989520000|2021-11-15 15:18:40|469.13|467.13|468.7|466.7|469.13|467.13|468.7|466.7|0
1636989530000|2021-11-15 15:18:50|468.49|466.49|468.7|466.7|468.7|466.7|468.49|466.49|0
1636989540000|2021-11-15 15:19:00|468.92|466.92|469.56|467.56|469.56|467.56|468.92|466.92|0
1636989550000|2021-11-15 15:19:10|469.34|467.34|469.56|467.56|469.56|467.56|469.34|467.34|0
1636989560000|2021-11-15 15:19:20|469.34|467.34|469.13|467.13|469.34|467.34|469.13|467.13|0
1636989570000|2021-11-15 15:19:30|468.92|466.92|469.13|467.13|469.13|467.13|468.92|466.92|0
1636989580000|2021-11-15 15:19:40|468.92|466.92|468.7|466.7|469.13|467.13|468.7|466.7|0
1636989590000|2021-11-15 15:19:50|468.49|466.49|468.59|466.59|468.59|466.59|468.49|466.49|0
1636989600000|2021-11-15 15:20:00|468.49|466.49|468.7|466.7|468.7|466.7|468.49|466.49|0
1636989610000|2021-11-15 15:20:10|468.49|466.49|468.92|466.92|468.92|466.92|468.49|466.49|0
1636989630000|2021-11-15 15:20:30|469.13|467.13|469.34|467.34|469.34|467.34|469.13|467.13|0
1636989640000|2021-11-15 15:20:40|469.56|467.56|470.2|468.2|470.2|468.2|469.56|467.56|0
1636989650000|2021-11-15 15:20:50|470.41|468.41|470.41|468.41|470.41|468.41|470.41|468.41|0
1636989660000|2021-11-15 15:21:00|470.2|468.2|470.62|468.62|470.62|468.62|470.2|468.2|0
1636989670000|2021-11-15 15:21:10|470.41|468.41|470.41|468.41|470.41|468.41|470.41|468.41|0
1636989680000|2021-11-15 15:21:20|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1636989690000|2021-11-15 15:21:30|470.84|468.84|471.26|469.26|471.26|469.26|470.84|468.84|0
1636989700000|2021-11-15 15:21:40|471.05|469.05|471.26|469.26|471.26|469.26|471.05|469.05|0
1636989720000|2021-11-15 15:22:00|471.05|469.05|470.84|468.84|471.05|469.05|470.84|468.84|0
1636989730000|2021-11-15 15:22:10|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1636989740000|2021-11-15 15:22:20|470.2|468.2|470.41|468.41|470.41|468.41|470.2|468.2|0
1636989750000|2021-11-15 15:22:30|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1636989760000|2021-11-15 15:22:40|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1636989770000|2021-11-15 15:22:50|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1636989780000|2021-11-15 15:23:00|470.19|468.19|469.98|467.98|470.19|468.19|469.98|467.98|0
1636989800000|2021-11-15 15:23:20|469.77|467.77|469.98|467.98|469.98|467.98|469.55|467.55|0
1636989810000|2021-11-15 15:23:30|469.77|467.77|469.77|467.77|469.98|467.98|469.77|467.77|0
1636989820000|2021-11-15 15:23:40|469.98|467.98|470.41|468.41|470.41|468.41|469.77|467.77|0
1636989830000|2021-11-15 15:23:50|470.62|468.62|470.83|468.83|470.83|468.83|470.62|468.62|0
1636989840000|2021-11-15 15:24:00|470.62|468.62|470.62|468.62|470.62|468.62|470.41|468.41|0
1636989850000|2021-11-15 15:24:10|470.41|468.41|469.98|467.98|470.41|468.41|469.98|467.98|0
1636989860000|2021-11-15 15:24:20|470.41|468.41|470.62|468.62|470.62|468.62|470.41|468.41|0
1636989870000|2021-11-15 15:24:30|470.41|468.41|469.77|467.77|470.41|468.41|469.77|467.77|0
1636989880000|2021-11-15 15:24:40|469.55|467.55|469.55|467.55|469.55|467.55|469.34|467.34|0
1636989890000|2021-11-15 15:24:50|469.34|467.34|469.34|467.34|469.55|467.55|469.34|467.34|0
1636989900000|2021-11-15 15:25:00|469.55|467.55|469.55|467.55|469.98|467.98|469.55|467.55|0
1636989910000|2021-11-15 15:25:10|469.77|467.77|470.62|468.62|470.62|468.62|469.77|467.77|0
1636989920000|2021-11-15 15:25:20|470.41|468.41|470.83|468.83|470.83|468.83|470.19|468.19|0
1636989930000|2021-11-15 15:25:30|470.62|468.62|471.05|469.05|471.05|469.05|470.62|468.62|0
1636989940000|2021-11-15 15:25:40|470.62|468.62|470.62|468.62|470.83|468.83|470.41|468.41|0
1636989950000|2021-11-15 15:25:50|470.41|468.41|470.19|468.19|470.41|468.41|470.19|468.19|0
1636989960000|2021-11-15 15:26:00|469.98|467.98|469.98|467.98|470.19|468.19|469.98|467.98|0
1636989970000|2021-11-15 15:26:10|470.19|468.19|470.83|468.83|470.83|468.83|470.19|468.19|0
1636989980000|2021-11-15 15:26:20|470.94|468.94|470.83|468.83|470.94|468.94|470.62|468.62|0
1636990000000|2021-11-15 15:26:40|471.05|469.05|471.05|469.05|471.05|469.05|470.83|468.83|0
1636990010000|2021-11-15 15:26:50|471.26|469.26|470.62|468.62|471.26|469.26|470.62|468.62|0
1636990020000|2021-11-15 15:27:00|470.41|468.41|470.41|468.41|470.62|468.62|470.41|468.41|0
1636990030000|2021-11-15 15:27:10|470.62|468.62|470.62|468.62|470.83|468.83|470.62|468.62|0
1636990040000|2021-11-15 15:27:20|470.41|468.41|470.19|468.19|470.41|468.41|470.19|468.19|0
1636990050000|2021-11-15 15:27:30|470.62|468.62|470.62|468.62|471.05|469.05|470.62|468.62|0
1636990060000|2021-11-15 15:27:40|470.83|468.83|470.62|468.62|470.83|468.83|470.51|468.51|0
1636990070000|2021-11-15 15:27:50|470.51|468.51|470.19|468.19|470.51|468.51|470.19|468.19|0
1636990080000|2021-11-15 15:28:00|469.98|467.98|470.19|468.19|470.41|468.41|469.98|467.98|0
1636990090000|2021-11-15 15:28:10|470.41|468.41|470.83|468.83|470.83|468.83|470.41|468.41|0
1636990100000|2021-11-15 15:28:20|471.05|469.05|470.83|468.83|471.05|469.05|470.83|468.83|0
1636990110000|2021-11-15 15:28:30|471.05|469.05|470.62|468.62|471.05|469.05|470.62|468.62|0
1636990120000|2021-11-15 15:28:40|470.83|468.83|470.83|468.83|470.83|468.83|470.83|468.83|0
1636990130000|2021-11-15 15:28:50|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1636990140000|2021-11-15 15:29:00|470.62|468.62|469.98|467.98|470.62|468.62|469.98|467.98|0
1636990150000|2021-11-15 15:29:10|469.76|467.76|469.76|467.76|469.98|467.98|469.76|467.76|0
1636990160000|2021-11-15 15:29:20|469.55|467.55|469.34|467.34|469.55|467.55|469.34|467.34|0
1636990170000|2021-11-15 15:29:30|469.12|467.12|469.55|467.55|469.55|467.55|469.12|467.12|0
1636990180000|2021-11-15 15:29:40|469.34|467.34|469.55|467.55|469.55|467.55|469.34|467.34|0
1636990190000|2021-11-15 15:29:50|469.34|467.34|469.98|467.98|469.98|467.98|469.34|467.34|0
1636990200000|2021-11-15 15:30:00|469.76|467.76|469.55|467.55|469.76|467.76|469.55|467.55|0
1636990210000|2021-11-15 15:30:10|469.34|467.34|469.55|467.55|469.55|467.55|469.12|467.12|0
1636990220000|2021-11-15 15:30:20|469.34|467.34|469.55|467.55|469.55|467.55|469.34|467.34|0
1636990230000|2021-11-15 15:30:30|469.34|467.34|469.34|467.34|469.34|467.34|469.34|467.34|0
1636990240000|2021-11-15 15:30:40|469.55|467.55|469.55|467.55|469.76|467.76|469.55|467.55|0
1636990250000|2021-11-15 15:30:50|469.34|467.34|468.7|466.7|469.34|467.34|468.7|466.7|0
1636990260000|2021-11-15 15:31:00|468.91|466.91|469.55|467.55|469.55|467.55|468.91|466.91|0
1636990270000|2021-11-15 15:31:10|469.76|467.76|469.76|467.76|469.76|467.76|469.76|467.76|0
1636990280000|2021-11-15 15:31:20|469.55|467.55|469.76|467.76|469.98|467.98|469.55|467.55|0
1636990290000|2021-11-15 15:31:30|469.98|467.98|470.19|468.19|470.19|468.19|469.98|467.98|0
1636990300000|2021-11-15 15:31:40|469.76|467.76|469.98|467.98|469.98|467.98|469.76|467.76|0
1636990310000|2021-11-15 15:31:50|469.76|467.76|470.19|468.19|470.19|468.19|469.76|467.76|0
1636990320000|2021-11-15 15:32:00|469.76|467.76|470.19|468.19|470.19|468.19|469.76|467.76|0
1636990330000|2021-11-15 15:32:10|470.08|468.08|469.76|467.76|470.08|468.08|469.76|467.76|0
1636990340000|2021-11-15 15:32:20|469.55|467.55|469.55|467.55|469.55|467.55|469.55|467.55|0
1636990350000|2021-11-15 15:32:30|469.34|467.34|468.91|466.91|469.34|467.34|468.91|466.91|0
1636990360000|2021-11-15 15:32:40|469.12|467.12|469.12|467.12|469.12|467.12|468.91|466.91|0
1636990370000|2021-11-15 15:32:50|468.91|466.91|468.91|466.91|468.91|466.91|468.91|466.91|0
1636990380000|2021-11-15 15:33:00|469.12|467.12|468.91|466.91|469.12|467.12|468.91|466.91|0
1636990390000|2021-11-15 15:33:10|469.12|467.12|469.34|467.34|469.34|467.34|469.12|467.12|0
1636990400000|2021-11-15 15:33:20|469.55|467.55|469.76|467.76|469.76|467.76|469.55|467.55|0
1636990410000|2021-11-15 15:33:30|469.98|467.98|469.04|467.04|469.98|467.98|469.04|467.04|0
1636990420000|2021-11-15 15:33:40|469.25|467.25|469.25|467.25|469.25|467.25|469.04|467.04|0
1636990430000|2021-11-15 15:33:50|469.71|467.71|469.71|467.71|469.71|467.71|469.49|467.49|0
1636990440000|2021-11-15 15:34:00|469.92|467.92|469.92|467.92|469.92|467.92|469.71|467.71|0
1636990450000|2021-11-15 15:34:10|470.13|468.13|470.13|468.13|470.13|468.13|469.92|467.92|0
1636990460000|2021-11-15 15:34:20|470.35|468.35|470.56|468.56|470.56|468.56|470.35|468.35|0
1636990470000|2021-11-15 15:34:30|470.13|468.13|469.92|467.92|470.13|468.13|469.92|467.92|0
1636990480000|2021-11-15 15:34:40|469.71|467.71|469.49|467.49|469.71|467.71|469.49|467.49|0
1636990490000|2021-11-15 15:34:50|469.71|467.71|469.71|467.71|469.71|467.71|469.6|467.6|0
1636990500000|2021-11-15 15:35:00|469.92|467.92|469.92|467.92|469.92|467.92|469.71|467.71|0
1636990510000|2021-11-15 15:35:10|470.13|468.13|470.35|468.35|470.35|468.35|470.13|468.13|0
1636990520000|2021-11-15 15:35:20|470.13|468.13|470.13|468.13|470.13|468.13|470.13|468.13|0
1636990530000|2021-11-15 15:35:30|470.35|468.35|470.56|468.56|470.56|468.56|470.35|468.35|0
1636990540000|2021-11-15 15:35:40|470.35|468.35|470.35|468.35|470.35|468.35|470.24|468.24|0
1636990550000|2021-11-15 15:35:50|470.77|468.77|470.77|468.77|470.77|468.77|470.56|468.56|0
1636990560000|2021-11-15 15:36:00|470.35|468.35|470.13|468.13|470.35|468.35|470.13|468.13|0
1636990570000|2021-11-15 15:36:10|470.35|468.35|470.13|468.13|470.35|468.35|469.92|467.92|0
1636990580000|2021-11-15 15:36:20|469.92|467.92|469.92|467.92|470.13|468.13|469.92|467.92|0
1636990590000|2021-11-15 15:36:30|469.71|467.71|469.49|467.49|469.71|467.71|469.49|467.49|0
1636990600000|2021-11-15 15:36:40|469.71|467.71|469.71|467.71|469.71|467.71|469.71|467.71|0
1636990610000|2021-11-15 15:36:50|469.49|467.49|469.28|467.28|469.49|467.49|469.28|467.28|0
1636990620000|2021-11-15 15:37:00|469.49|467.49|469.28|467.28|469.49|467.49|469.28|467.28|0
1636990630000|2021-11-15 15:37:10|469.49|467.49|469.28|467.28|469.49|467.49|469.28|467.28|0
1636990640000|2021-11-15 15:37:20|469.06|467.06|469.06|467.06|469.06|467.06|468.85|466.85|0
1636990650000|2021-11-15 15:37:30|469.28|467.28|469.28|467.28|469.28|467.28|469.28|467.28|0
1636990660000|2021-11-15 15:37:40|469.49|467.49|469.71|467.71|469.71|467.71|469.28|467.28|0
1636990670000|2021-11-15 15:37:50|469.92|467.92|469.92|467.92|470.13|468.13|469.92|467.92|0
1636990680000|2021-11-15 15:38:00|470.13|468.13|469.92|467.92|470.13|468.13|469.92|467.92|0
1636990690000|2021-11-15 15:38:10|470.02|468.02|470.13|468.13|470.13|468.13|469.92|467.92|0
1636990700000|2021-11-15 15:38:20|469.92|467.92|469.7|467.7|469.92|467.92|469.7|467.7|0
1636990710000|2021-11-15 15:38:30|469.92|467.92|469.92|467.92|469.92|467.92|469.92|467.92|0
1636990720000|2021-11-15 15:38:40|470.13|468.13|469.92|467.92|470.13|468.13|469.92|467.92|0
1636990740000|2021-11-15 15:39:00|469.7|467.7|469.49|467.49|469.7|467.7|469.49|467.49|0
1636990750000|2021-11-15 15:39:10|469.7|467.7|469.7|467.7|469.7|467.7|469.59|467.59|0
1636990760000|2021-11-15 15:39:20|469.92|467.92|469.49|467.49|469.92|467.92|469.49|467.49|0
1636990770000|2021-11-15 15:39:30|469.28|467.28|469.49|467.49|469.49|467.49|469.28|467.28|0
1636990780000|2021-11-15 15:39:40|469.28|467.28|468.64|466.64|469.28|467.28|468.64|466.64|0
1636990790000|2021-11-15 15:39:50|468.85|466.85|469.06|467.06|469.06|467.06|468.85|466.85|0
1636990800000|2021-11-15 15:40:00|468.85|466.85|468.64|466.64|468.85|466.85|468.64|466.64|0
1636990810000|2021-11-15 15:40:10|468.85|466.85|469.28|467.28|469.28|467.28|468.85|466.85|0
1636990820000|2021-11-15 15:40:20|469.06|467.06|468.85|466.85|469.06|467.06|468.85|466.85|0
1636990830000|2021-11-15 15:40:30|468.64|466.64|468.42|466.42|468.64|466.64|468.21|466.21|0
1636990840000|2021-11-15 15:40:40|468.21|466.21|467.57|465.57|468.21|466.21|467.57|465.57|0
1636990850000|2021-11-15 15:40:50|467.78|465.78|467.78|465.78|467.78|465.78|467.57|465.57|0
1636990860000|2021-11-15 15:41:00|468|466|469.06|467.06|469.06|467.06|468|466|0
1636990870000|2021-11-15 15:41:10|469.28|467.28|469.49|467.49|469.49|467.49|469.28|467.28|0
1636990880000|2021-11-15 15:41:20|469.28|467.28|469.06|467.06|469.28|467.28|469.06|467.06|0
1636990890000|2021-11-15 15:41:30|468.85|466.85|468.64|466.64|468.85|466.85|468.64|466.64|0
1636990900000|2021-11-15 15:41:40|468.85|466.85|469.28|467.28|469.28|467.28|468.64|466.64|0
1636990910000|2021-11-15 15:41:50|469.06|467.06|469.06|467.06|469.06|467.06|468.85|466.85|0
1636990920000|2021-11-15 15:42:00|468.85|466.85|468.64|466.64|469.28|467.28|468.64|466.64|0
1636990930000|2021-11-15 15:42:10|468.85|466.85|469.06|467.06|469.28|467.28|468.85|466.85|0
1636990940000|2021-11-15 15:42:20|468.85|466.85|469.28|467.28|469.28|467.28|468.85|466.85|0
1636990950000|2021-11-15 15:42:30|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1636990960000|2021-11-15 15:42:40|468.85|466.85|468.85|466.85|469.06|467.06|468.85|466.85|0
1636990970000|2021-11-15 15:42:50|469.06|467.06|468.85|466.85|469.06|467.06|468.85|466.85|0
1636990980000|2021-11-15 15:43:00|469.06|467.06|469.28|467.28|469.28|467.28|468.85|466.85|0
1636990990000|2021-11-15 15:43:10|469.49|467.49|469.7|467.7|469.7|467.7|469.49|467.49|0
1636991000000|2021-11-15 15:43:20|469.49|467.49|469.7|467.7|469.92|467.92|469.49|467.49|0
1636991010000|2021-11-15 15:43:30|469.49|467.49|469.28|467.28|469.49|467.49|469.28|467.28|0
1636991020000|2021-11-15 15:43:40|469.16|467.16|469.27|467.27|469.49|467.49|469.16|467.16|0
1636991030000|2021-11-15 15:43:50|469.49|467.49|469.7|467.7|469.7|467.7|469.49|467.49|0
1636991040000|2021-11-15 15:44:00|469.49|467.49|468.63|466.63|469.49|467.49|468.63|466.63|0
1636991050000|2021-11-15 15:44:10|468.42|466.42|468.21|466.21|468.42|466.42|468.21|466.21|0
1636991060000|2021-11-15 15:44:20|468.1|466.1|468.21|466.21|468.21|466.21|467.99|465.99|0
1636991070000|2021-11-15 15:44:30|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1636991080000|2021-11-15 15:44:40|468.42|466.42|468.63|466.63|468.63|466.63|468.21|466.21|0
1636991090000|2021-11-15 15:44:50|468.85|466.85|469.06|467.06|469.06|467.06|468.85|466.85|0
1636991100000|2021-11-15 15:45:00|469.27|467.27|469.06|467.06|469.27|467.27|468.85|466.85|0
1636991110000|2021-11-15 15:45:10|469.27|467.27|469.49|467.49|469.7|467.7|469.27|467.27|0
1636991120000|2021-11-15 15:45:20|469.91|467.91|469.91|467.91|470.13|468.13|469.91|467.91|0
1636991130000|2021-11-15 15:45:30|470.13|468.13|469.91|467.91|470.13|468.13|469.91|467.91|0
1636991140000|2021-11-15 15:45:40|469.7|467.7|469.7|467.7|469.7|467.7|469.7|467.7|0
1636991150000|2021-11-15 15:45:50|469.91|467.91|469.7|467.7|469.91|467.91|469.49|467.49|0
1636991160000|2021-11-15 15:46:00|469.49|467.49|469.49|467.49|469.49|467.49|469.49|467.49|0
1636991170000|2021-11-15 15:46:10|469.91|467.91|469.91|467.91|469.91|467.91|469.91|467.91|0
1636991180000|2021-11-15 15:46:20|470.13|468.13|470.13|468.13|470.13|468.13|470.13|468.13|0
1636991190000|2021-11-15 15:46:30|469.91|467.91|469.7|467.7|469.91|467.91|469.7|467.7|0
1636991200000|2021-11-15 15:46:40|469.49|467.49|469.7|467.7|469.7|467.7|469.49|467.49|0
1636991220000|2021-11-15 15:47:00|469.49|467.49|469.49|467.49|469.49|467.49|469.49|467.49|0
1636991230000|2021-11-15 15:47:10|469.59|467.59|469.7|467.7|469.91|467.91|469.59|467.59|0
1636991240000|2021-11-15 15:47:20|469.49|467.49|469.06|467.06|469.49|467.49|469.06|467.06|0
1636991250000|2021-11-15 15:47:30|469.27|467.27|469.27|467.27|469.27|467.27|469.06|467.06|0
1636991260000|2021-11-15 15:47:40|469.38|467.38|469.49|467.49|469.49|467.49|469.38|467.38|0
1636991270000|2021-11-15 15:47:50|469.27|467.27|469.06|467.06|469.27|467.27|468.85|466.85|0
1636991280000|2021-11-15 15:48:00|468.85|466.85|469.27|467.27|469.27|467.27|468.85|466.85|0
1636991290000|2021-11-15 15:48:10|469.49|467.49|469.7|467.7|469.7|467.7|469.27|467.27|0
1636991300000|2021-11-15 15:48:20|469.91|467.91|469.91|467.91|469.91|467.91|469.91|467.91|0
1636991310000|2021-11-15 15:48:30|469.7|467.7|469.7|467.7|469.7|467.7|469.7|467.7|0
1636991320000|2021-11-15 15:48:40|469.59|467.59|469.7|467.7|469.7|467.7|469.49|467.49|0
1636991330000|2021-11-15 15:48:50|469.91|467.91|469.7|467.7|469.91|467.91|469.7|467.7|0
1636991340000|2021-11-15 15:49:00|469.91|467.91|470.13|468.13|470.13|468.13|469.91|467.91|0
1636991370000|2021-11-15 15:49:30|470.55|468.55|470.34|468.34|470.55|468.55|470.34|468.34|0
1636991380000|2021-11-15 15:49:40|470.77|468.77|470.77|468.77|470.77|468.77|470.77|468.77|0
1636991390000|2021-11-15 15:49:50|470.55|468.55|470.55|468.55|470.55|468.55|470.55|468.55|0
1636991400000|2021-11-15 15:50:00|470.34|468.34|470.34|468.34|470.34|468.34|470.34|468.34|0
1636991410000|2021-11-15 15:50:10|470.01|468.01|470.34|468.34|470.55|468.55|470.01|468.01|0
1636991420000|2021-11-15 15:50:20|470.55|468.55|470.77|468.77|470.98|468.98|470.55|468.55|0
1636991430000|2021-11-15 15:50:30|470.55|468.55|470.34|468.34|470.55|468.55|470.34|468.34|0
1636991440000|2021-11-15 15:50:40|470.13|468.13|470.55|468.55|470.55|468.55|470.13|468.13|0
1636991450000|2021-11-15 15:50:50|470.77|468.77|470.77|468.77|470.98|468.98|470.77|468.77|0
1636991460000|2021-11-15 15:51:00|470.98|468.98|470.77|468.77|470.98|468.98|470.77|468.77|0
1636991470000|2021-11-15 15:51:10|470.98|468.98|470.98|468.98|470.98|468.98|470.77|468.77|0
1636991480000|2021-11-15 15:51:20|470.77|468.77|470.77|468.77|470.77|468.77|470.77|468.77|0
1636991490000|2021-11-15 15:51:30|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1636991500000|2021-11-15 15:51:40|470.98|468.98|471.19|469.19|471.19|469.19|470.77|468.77|0
1636991510000|2021-11-15 15:51:50|471.41|469.41|471.62|469.62|471.62|469.62|471.41|469.41|0
1636991520000|2021-11-15 15:52:00|471.41|469.41|470.98|468.98|471.41|469.41|470.98|468.98|0
1636991530000|2021-11-15 15:52:10|471.19|469.19|471.19|469.19|471.41|469.41|471.19|469.19|0
1636991540000|2021-11-15 15:52:20|471.41|469.41|471.41|469.41|471.41|469.41|471.41|469.41|0
1636991550000|2021-11-15 15:52:30|471.62|469.62|471.62|469.62|471.83|469.83|471.62|469.62|0
1636991560000|2021-11-15 15:52:40|471.83|469.83|471.41|469.41|471.83|469.83|471.41|469.41|0
1636991570000|2021-11-15 15:52:50|471.62|469.62|471.83|469.83|471.83|469.83|471.62|469.62|0
1636991580000|2021-11-15 15:53:00|471.62|469.62|471.41|469.41|471.62|469.62|471.41|469.41|0
1636991590000|2021-11-15 15:53:10|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1636991600000|2021-11-15 15:53:20|471.3|469.3|471.19|469.19|471.3|469.3|471.19|469.19|0
1636991610000|2021-11-15 15:53:30|471.41|469.41|471.41|469.41|471.41|469.41|471.41|469.41|0
1636991620000|2021-11-15 15:53:40|471.62|469.62|471.41|469.41|471.62|469.62|471.41|469.41|0
1636991630000|2021-11-15 15:53:50|471.62|469.62|471.41|469.41|471.62|469.62|471.41|469.41|0
1636991640000|2021-11-15 15:54:00|471.62|469.62|471.19|469.19|471.62|469.62|471.19|469.19|0
1636991650000|2021-11-15 15:54:10|471.41|469.41|471.62|469.62|471.62|469.62|471.41|469.41|0
1636991660000|2021-11-15 15:54:20|471.51|469.51|471.19|469.19|471.51|469.51|471.19|469.19|0
1636991670000|2021-11-15 15:54:30|470.98|468.98|471.19|469.19|471.19|469.19|470.98|468.98|0
1636991680000|2021-11-15 15:54:40|470.98|468.98|470.76|468.76|470.98|468.98|470.76|468.76|0
1636991690000|2021-11-15 15:54:50|470.55|468.55|470.55|468.55|470.55|468.55|470.55|468.55|0
1636991700000|2021-11-15 15:55:00|470.76|468.76|470.76|468.76|471.19|469.19|470.76|468.76|0
1636991710000|2021-11-15 15:55:10|470.55|468.55|470.76|468.76|470.76|468.76|470.55|468.55|0
1636991720000|2021-11-15 15:55:20|470.55|468.55|470.55|468.55|470.55|468.55|470.34|468.34|0
1636991730000|2021-11-15 15:55:30|470.76|468.76|470.76|468.76|470.76|468.76|470.76|468.76|0
1636991740000|2021-11-15 15:55:40|470.98|468.98|470.34|468.34|470.98|468.98|470.34|468.34|0
1636991750000|2021-11-15 15:55:50|470.55|468.55|470.98|468.98|470.98|468.98|470.55|468.55|0
1636991770000|2021-11-15 15:56:10|470.76|468.76|470.76|468.76|470.76|468.76|470.76|468.76|0
1636991780000|2021-11-15 15:56:20|470.98|468.98|470.98|468.98|471.19|469.19|470.98|468.98|0
1636991790000|2021-11-15 15:56:30|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1636991810000|2021-11-15 15:56:50|471.4|469.4|470.98|468.98|471.4|469.4|470.76|468.76|0
1636991820000|2021-11-15 15:57:00|470.76|468.76|470.98|468.98|470.98|468.98|470.76|468.76|0
1636991830000|2021-11-15 15:57:10|470.76|468.76|470.76|468.76|470.76|468.76|470.76|468.76|0
1636991840000|2021-11-15 15:57:20|470.98|468.98|470.76|468.76|470.98|468.98|470.76|468.76|0
1636991850000|2021-11-15 15:57:30|470.55|468.55|470.55|468.55|470.55|468.55|470.55|468.55|0
1636991870000|2021-11-15 15:57:50|470.34|468.34|469.91|467.91|470.34|468.34|469.91|467.91|0
1636991880000|2021-11-15 15:58:00|470.12|468.12|469.91|467.91|470.12|468.12|469.91|467.91|0
1636991890000|2021-11-15 15:58:10|470.12|468.12|469.91|467.91|470.12|468.12|469.91|467.91|0
1636991900000|2021-11-15 15:58:20|470.12|468.12|470.55|468.55|470.55|468.55|470.12|468.12|0
1636991910000|2021-11-15 15:58:30|470.34|468.34|470.12|468.12|470.34|468.34|470.12|468.12|0
1636991920000|2021-11-15 15:58:40|470.34|468.34|470.33|468.33|470.34|468.34|470.33|468.33|0
1636991930000|2021-11-15 15:58:50|470.55|468.55|470.33|468.33|470.55|468.55|470.33|468.33|0
1636991940000|2021-11-15 15:59:00|470.12|468.12|469.91|467.91|470.12|468.12|469.91|467.91|0
1636991950000|2021-11-15 15:59:10|470.01|468.01|470.12|468.12|470.12|468.12|469.91|467.91|0
1636991960000|2021-11-15 15:59:20|469.91|467.91|469.69|467.69|469.91|467.91|469.69|467.69|0
1636991970000|2021-11-15 15:59:30|469.91|467.91|469.91|467.91|469.91|467.91|469.91|467.91|0
1636991980000|2021-11-15 15:59:40|469.8|467.8|469.91|467.91|469.91|467.91|469.8|467.8|0
1636991990000|2021-11-15 15:59:50|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1636992000000|2021-11-15 16:00:00|469.27|467.27|469.48|467.48|469.48|467.48|469.27|467.27|0
1636992010000|2021-11-15 16:00:10|469.69|467.69|470.12|468.12|470.12|468.12|469.69|467.69|0
1636992020000|2021-11-15 16:00:20|469.91|467.91|469.69|467.69|469.91|467.91|469.69|467.69|0
1636992030000|2021-11-15 16:00:30|469.91|467.91|470.12|468.12|470.12|468.12|469.91|467.91|0
1636992040000|2021-11-15 16:00:40|470.33|468.33|470.55|468.55|470.55|468.55|470.33|468.33|0
1636992050000|2021-11-15 16:00:50|470.12|468.12|470.33|468.33|470.33|468.33|470.12|468.12|0
1636992060000|2021-11-15 16:01:00|470.12|468.12|470.76|468.76|470.97|468.97|470.12|468.12|0
1636992070000|2021-11-15 16:01:10|470.97|468.97|471.19|469.19|471.4|469.4|470.97|468.97|0
1636992080000|2021-11-15 16:01:20|470.97|468.97|471.19|469.19|471.19|469.19|470.97|468.97|0
1636992090000|2021-11-15 16:01:30|471.4|469.4|471.62|469.62|471.62|469.62|471.4|469.4|0
1636992100000|2021-11-15 16:01:40|471.4|469.4|471.4|469.4|471.62|469.62|471.4|469.4|0
1636992110000|2021-11-15 16:01:50|471.62|469.62|471.62|469.62|471.62|469.62|471.4|469.4|0
1636992120000|2021-11-15 16:02:00|471.4|469.4|471.19|469.19|471.4|469.4|470.97|468.97|0
1636992130000|2021-11-15 16:02:10|470.97|468.97|470.97|468.97|470.97|468.97|470.97|468.97|0
1636992140000|2021-11-15 16:02:20|470.76|468.76|470.97|468.97|470.97|468.97|470.76|468.76|0
1636992150000|2021-11-15 16:02:30|471.19|469.19|471.4|469.4|471.4|469.4|471.19|469.19|0
1636992160000|2021-11-15 16:02:40|471.19|469.19|470.97|468.97|471.19|469.19|470.97|468.97|0
1636992170000|2021-11-15 16:02:50|471.19|469.19|470.97|468.97|471.19|469.19|470.97|468.97|0
1636992190000|2021-11-15 16:03:10|471.19|469.19|471.19|469.19|471.19|469.19|470.97|468.97|0
1636992200000|2021-11-15 16:03:20|471.08|469.08|471.19|469.19|471.19|469.19|471.08|469.08|0
1636992210000|2021-11-15 16:03:30|470.97|468.97|471.19|469.19|471.19|469.19|470.97|468.97|0
1636992220000|2021-11-15 16:03:40|470.97|468.97|470.97|468.97|470.97|468.97|470.97|468.97|0
1636992230000|2021-11-15 16:03:50|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1636992240000|2021-11-15 16:04:00|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992250000|2021-11-15 16:04:10|471.19|469.19|471.61|469.61|471.61|469.61|471.19|469.19|0
1636992260000|2021-11-15 16:04:20|471.4|469.4|471.61|469.61|471.61|469.61|471.4|469.4|0
1636992270000|2021-11-15 16:04:30|471.4|469.4|471.61|469.61|471.61|469.61|471.4|469.4|0
1636992280000|2021-11-15 16:04:40|470.55|468.55|469.9|467.9|470.55|468.55|469.9|467.9|0
1636992290000|2021-11-15 16:04:50|470.12|468.12|469.9|467.9|470.12|468.12|469.9|467.9|0
1636992300000|2021-11-15 16:05:00|470.12|468.12|469.69|467.69|470.12|468.12|469.69|467.69|0
1636992310000|2021-11-15 16:05:10|469.9|467.9|470.12|468.12|470.12|468.12|469.9|467.9|0
1636992320000|2021-11-15 16:05:20|470.33|468.33|470.33|468.33|470.33|468.33|470.33|468.33|0
1636992330000|2021-11-15 16:05:30|470.55|468.55|470.76|468.76|470.97|468.97|470.55|468.55|0
1636992340000|2021-11-15 16:05:40|470.97|468.97|470.54|468.54|471.19|469.19|470.54|468.54|0
1636992350000|2021-11-15 16:05:50|470.76|468.76|470.97|468.97|470.97|468.97|470.76|468.76|0
1636992360000|2021-11-15 16:06:00|470.76|468.76|470.54|468.54|470.76|468.76|470.54|468.54|0
1636992370000|2021-11-15 16:06:10|470.76|468.76|470.54|468.54|470.76|468.76|470.54|468.54|0
1636992380000|2021-11-15 16:06:20|470.33|468.33|470.33|468.33|470.33|468.33|470.33|468.33|0
1636992400000|2021-11-15 16:06:40|470.12|468.12|470.12|468.12|470.12|468.12|469.9|467.9|0
1636992410000|2021-11-15 16:06:50|470.33|468.33|470.54|468.54|470.54|468.54|470.33|468.33|0
1636992420000|2021-11-15 16:07:00|470.65|468.65|470.76|468.76|470.76|468.76|470.65|468.65|0
1636992430000|2021-11-15 16:07:10|470.54|468.54|470.76|468.76|470.76|468.76|470.54|468.54|0
1636992440000|2021-11-15 16:07:20|470.54|468.54|470.97|468.97|470.97|468.97|470.54|468.54|0
1636992460000|2021-11-15 16:07:40|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1636992470000|2021-11-15 16:07:50|470.97|468.97|470.97|468.97|470.97|468.97|470.97|468.97|0
1636992480000|2021-11-15 16:08:00|471.19|469.19|471.19|469.19|471.4|469.4|471.19|469.19|0
1636992490000|2021-11-15 16:08:10|470.97|468.97|471.18|469.18|471.18|469.18|470.97|468.97|0
1636992500000|2021-11-15 16:08:20|471.4|469.4|471.4|469.4|471.4|469.4|471.18|469.18|0
1636992510000|2021-11-15 16:08:30|471.18|469.18|471.18|469.18|471.4|469.4|471.18|469.18|0
1636992520000|2021-11-15 16:08:40|471.4|469.4|471.4|469.4|471.4|469.4|471.18|469.18|0
1636992540000|2021-11-15 16:09:00|471.61|469.61|471.61|469.61|471.61|469.61|471.4|469.4|0
1636992550000|2021-11-15 16:09:10|471.83|469.83|471.83|469.83|471.83|469.83|471.83|469.83|0
1636992560000|2021-11-15 16:09:20|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992570000|2021-11-15 16:09:30|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992580000|2021-11-15 16:09:40|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992590000|2021-11-15 16:09:50|471.83|469.83|471.61|469.61|471.83|469.83|471.61|469.61|0
1636992610000|2021-11-15 16:10:10|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992630000|2021-11-15 16:10:30|471.61|469.61|471.61|469.61|471.61|469.61|471.4|469.4|0
1636992640000|2021-11-15 16:10:40|471.83|469.83|471.83|469.83|471.83|469.83|471.83|469.83|0
1636992650000|2021-11-15 16:10:50|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992660000|2021-11-15 16:11:00|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992670000|2021-11-15 16:11:10|471.61|469.61|471.4|469.4|471.61|469.61|471.4|469.4|0
1636992690000|2021-11-15 16:11:30|471.18|469.18|471.4|469.4|471.4|469.4|471.18|469.18|0
1636992700000|2021-11-15 16:11:40|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992710000|2021-11-15 16:11:50|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992720000|2021-11-15 16:12:00|471.5|469.5|471.4|469.4|471.61|469.61|471.4|469.4|0
1636992730000|2021-11-15 16:12:10|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992740000|2021-11-15 16:12:20|471.4|469.4|471.18|469.18|471.4|469.4|470.97|468.97|0
1636992750000|2021-11-15 16:12:30|470.97|468.97|470.97|468.97|470.97|468.97|470.97|468.97|0
1636992760000|2021-11-15 16:12:40|471.18|469.18|470.97|468.97|471.18|469.18|470.97|468.97|0
1636992770000|2021-11-15 16:12:50|471.18|469.18|471.4|469.4|471.4|469.4|471.18|469.18|0
1636992780000|2021-11-15 16:13:00|471.18|469.18|471.4|469.4|471.4|469.4|471.18|469.18|0
1636992790000|2021-11-15 16:13:10|471.61|469.61|471.61|469.61|471.61|469.61|471.4|469.4|0
1636992810000|2021-11-15 16:13:30|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992820000|2021-11-15 16:13:40|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992830000|2021-11-15 16:13:50|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992840000|2021-11-15 16:14:00|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1636992870000|2021-11-15 16:14:30|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992900000|2021-11-15 16:15:00|471.18|469.18|471.18|469.18|471.4|469.4|471.18|469.18|0
1636992910000|2021-11-15 16:15:10|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1636992920000|2021-11-15 16:15:20|471.39|469.39|471.39|469.39|471.39|469.39|471.39|469.39|0
1636992930000|2021-11-15 16:15:30|470.97|468.97|470.75|468.75|470.97|468.97|470.75|468.75|0
1636992940000|2021-11-15 16:15:40|470.97|468.97|470.97|468.97|470.97|468.97|470.97|468.97|0
1636992950000|2021-11-15 16:15:50|471.18|469.18|471.61|469.61|471.61|469.61|471.18|469.18|0
1636992960000|2021-11-15 16:16:00|471.82|469.82|471.61|469.61|472.04|470.04|471.61|469.61|0
1636992970000|2021-11-15 16:16:10|471.39|469.39|471.39|469.39|471.82|469.82|471.39|469.39|0
1636992980000|2021-11-15 16:16:20|471.18|469.18|470.75|468.75|471.18|469.18|470.75|468.75|0
1636992990000|2021-11-15 16:16:30|470.54|468.54|470.11|468.11|470.54|468.54|470.11|468.11|0
1636993000000|2021-11-15 16:16:40|469.9|467.9|469.9|467.9|469.9|467.9|469.47|467.47|0
1636993010000|2021-11-15 16:16:50|470.11|468.11|469.9|467.9|470.11|468.11|469.9|467.9|0
1636993020000|2021-11-15 16:17:00|470.11|468.11|470.54|468.54|470.75|468.75|470.11|468.11|0
1636993040000|2021-11-15 16:17:20|470.33|468.33|470.54|468.54|470.75|468.75|470.33|468.33|0
1636993050000|2021-11-15 16:17:30|470.75|468.75|470.75|468.75|470.75|468.75|470.54|468.54|0
1636993060000|2021-11-15 16:17:40|470.54|468.54|470.54|468.54|470.54|468.54|470.32|468.32|0
1636993070000|2021-11-15 16:17:50|470.75|468.75|470.75|468.75|470.75|468.75|470.54|468.54|0
1636993080000|2021-11-15 16:18:00|470.54|468.54|470.75|468.75|470.75|468.75|470.32|468.32|0
1636993090000|2021-11-15 16:18:10|470.54|468.54|470.54|468.54|470.54|468.54|470.54|468.54|0
1636993100000|2021-11-15 16:18:20|470.75|468.75|470.32|468.32|470.75|468.75|470.32|468.32|0
1636993110000|2021-11-15 16:18:30|469.9|467.9|470.11|468.11|470.11|468.11|469.9|467.9|0
1636993120000|2021-11-15 16:18:40|469.9|467.9|470.32|468.32|470.32|468.32|469.9|467.9|0
1636993130000|2021-11-15 16:18:50|470.11|468.11|470.32|468.32|470.32|468.32|470.11|468.11|0
1636993140000|2021-11-15 16:19:00|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993150000|2021-11-15 16:19:10|469.9|467.9|470.11|468.11|470.11|468.11|469.9|467.9|0
1636993160000|2021-11-15 16:19:20|469.9|467.9|470.11|468.11|470.11|468.11|469.9|467.9|0
1636993170000|2021-11-15 16:19:30|470.32|468.32|470.54|468.54|470.54|468.54|470.32|468.32|0
1636993180000|2021-11-15 16:19:40|470.75|468.75|470.75|468.75|470.75|468.75|470.75|468.75|0
1636993190000|2021-11-15 16:19:50|470.54|468.54|470.32|468.32|470.54|468.54|470.32|468.32|0
1636993200000|2021-11-15 16:20:00|470.54|468.54|470.32|468.32|470.54|468.54|470.32|468.32|0
1636993220000|2021-11-15 16:20:20|470|468|469.9|467.9|470|468|469.9|467.9|0
1636993230000|2021-11-15 16:20:30|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993240000|2021-11-15 16:20:40|469.9|467.9|470.11|468.11|470.11|468.11|469.9|467.9|0
1636993250000|2021-11-15 16:20:50|470.32|468.32|470.11|468.11|470.32|468.32|470.11|468.11|0
1636993260000|2021-11-15 16:21:00|470.32|468.32|470.32|468.32|470.32|468.32|470.32|468.32|0
1636993270000|2021-11-15 16:21:10|470.11|468.11|469.9|467.9|470.11|468.11|469.9|467.9|0
1636993280000|2021-11-15 16:21:20|469.68|467.68|469.9|467.9|469.9|467.9|469.68|467.68|0
1636993290000|2021-11-15 16:21:30|470.11|468.11|469.9|467.9|470.11|468.11|469.9|467.9|0
1636993300000|2021-11-15 16:21:40|469.68|467.68|469.68|467.68|469.68|467.68|469.47|467.47|0
1636993310000|2021-11-15 16:21:50|469.78|467.78|469.9|467.9|469.9|467.9|469.47|467.47|0
1636993320000|2021-11-15 16:22:00|469.68|467.68|469.9|467.9|469.9|467.9|469.68|467.68|0
1636993340000|2021-11-15 16:22:20|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993350000|2021-11-15 16:22:30|469.89|467.89|470.11|468.11|470.11|468.11|469.89|467.89|0
1636993360000|2021-11-15 16:22:40|469.89|467.89|469.89|467.89|469.89|467.89|469.89|467.89|0
1636993370000|2021-11-15 16:22:50|470.11|468.11|470.11|468.11|470.32|468.32|470.11|468.11|0
1636993380000|2021-11-15 16:23:00|470.32|468.32|470.32|468.32|470.32|468.32|470.11|468.11|0
1636993390000|2021-11-15 16:23:10|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993400000|2021-11-15 16:23:20|469.89|467.89|470.11|468.11|470.11|468.11|469.89|467.89|0
1636993410000|2021-11-15 16:23:30|470.32|468.32|470.32|468.32|470.32|468.32|470.32|468.32|0
1636993420000|2021-11-15 16:23:40|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993430000|2021-11-15 16:23:50|469.89|467.89|469.68|467.68|469.89|467.89|469.68|467.68|0
1636993440000|2021-11-15 16:24:00|469.89|467.89|469.89|467.89|469.89|467.89|469.89|467.89|0
1636993450000|2021-11-15 16:24:10|470|468|469.89|467.89|470|468|469.89|467.89|0
1636993460000|2021-11-15 16:24:20|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993470000|2021-11-15 16:24:30|470.32|468.32|470.32|468.32|470.32|468.32|470.11|468.11|0
1636993480000|2021-11-15 16:24:40|470.11|468.11|470.21|468.21|470.21|468.21|470.11|468.11|0
1636993490000|2021-11-15 16:24:50|470.11|468.11|470.11|468.11|470.32|468.32|470.11|468.11|0
1636993500000|2021-11-15 16:25:00|470.32|468.32|470.32|468.32|470.32|468.32|470.32|468.32|0
1636993510000|2021-11-15 16:25:10|470.21|468.21|470.21|468.21|470.21|468.21|470.21|468.21|0
1636993520000|2021-11-15 16:25:20|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1636993530000|2021-11-15 16:25:30|469.89|467.89|469.89|467.89|469.89|467.89|469.89|467.89|0
1636993540000|2021-11-15 16:25:40|470.11|468.11|469.89|467.89|470.11|468.11|469.68|467.68|0
1636993550000|2021-11-15 16:25:50|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1636993560000|2021-11-15 16:26:00|469.47|467.47|469.25|467.25|469.47|467.47|469.25|467.25|0
1636993570000|2021-11-15 16:26:10|469.04|467.04|469.04|467.04|469.25|467.25|469.04|467.04|0
1636993580000|2021-11-15 16:26:20|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1636993590000|2021-11-15 16:26:30|469.47|467.47|469.47|467.47|469.47|467.47|469.47|467.47|0
1636993600000|2021-11-15 16:26:40|469.25|467.25|469.68|467.68|469.68|467.68|469.25|467.25|0
1636993610000|2021-11-15 16:26:50|469.47|467.47|469.68|467.68|469.68|467.68|469.47|467.47|0
1636993620000|2021-11-15 16:27:00|469.47|467.47|469.68|467.68|469.68|467.68|469.47|467.47|0
1636993630000|2021-11-15 16:27:10|469.89|467.89|469.68|467.68|469.89|467.89|469.68|467.68|0
1636993640000|2021-11-15 16:27:20|469.89|467.89|469.89|467.89|469.89|467.89|469.89|467.89|0
1636993650000|2021-11-15 16:27:30|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1636993660000|2021-11-15 16:27:40|469.89|467.89|469.89|467.89|470.11|468.11|469.89|467.89|0
1636993670000|2021-11-15 16:27:50|470.11|468.11|470.11|468.11|470.11|468.11|469.89|467.89|0
1636993680000|2021-11-15 16:28:00|469.89|467.89|469.46|467.46|469.89|467.89|469.46|467.46|0
1636993690000|2021-11-15 16:28:10|469.57|467.57|469.68|467.68|469.68|467.68|469.57|467.57|0
1636993700000|2021-11-15 16:28:20|469.46|467.46|469.68|467.68|469.68|467.68|469.46|467.46|0
1636993710000|2021-11-15 16:28:30|469.46|467.46|469.46|467.46|469.68|467.68|469.46|467.46|0
1636993730000|2021-11-15 16:28:50|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1636993740000|2021-11-15 16:29:00|469.04|467.04|469.04|467.04|469.25|467.25|469.04|467.04|0
1636993750000|2021-11-15 16:29:10|469.14|467.14|469.04|467.04|469.14|467.14|469.04|467.04|0
1636993760000|2021-11-15 16:29:20|469.25|467.25|469.25|467.25|469.25|467.25|469.04|467.04|0
1636993790000|2021-11-15 16:29:50|469.04|467.04|468.82|466.82|469.04|467.04|468.82|466.82|0
1636993800000|2021-11-15 16:30:00|469.04|467.04|468.82|466.82|469.04|467.04|468.82|466.82|0
1636993810000|2021-11-15 16:30:10|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1636993820000|2021-11-15 16:30:20|468.82|466.82|468.61|466.61|468.82|466.82|468.61|466.61|0
1636993830000|2021-11-15 16:30:30|468.4|466.4|468.82|466.82|468.82|466.82|468.4|466.4|0
1636993840000|2021-11-15 16:30:40|468.61|466.61|468.82|466.82|468.82|466.82|468.61|466.61|0
1636993850000|2021-11-15 16:30:50|468.61|466.61|469.04|467.04|469.04|467.04|468.61|466.61|0
1636993860000|2021-11-15 16:31:00|469.25|467.25|469.46|467.46|469.46|467.46|469.25|467.25|0
1636993870000|2021-11-15 16:31:10|469.68|467.68|469.04|467.04|469.68|467.68|469.04|467.04|0
1636993880000|2021-11-15 16:31:20|469.14|467.14|468.82|466.82|469.14|467.14|468.82|466.82|0
1636993890000|2021-11-15 16:31:30|468.61|466.61|468.4|466.4|468.61|466.61|468.4|466.4|0
1636993900000|2021-11-15 16:31:40|468.18|466.18|468.28|466.28|468.4|466.4|468.18|466.18|0
1636993910000|2021-11-15 16:31:50|468.61|466.61|468.61|466.61|468.61|466.61|468.4|466.4|0
1636993920000|2021-11-15 16:32:00|468.82|466.82|468.4|466.4|468.82|466.82|468.4|466.4|0
1636993930000|2021-11-15 16:32:10|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1636993940000|2021-11-15 16:32:20|467.97|465.97|468.18|466.18|468.18|466.18|467.97|465.97|0
1636993950000|2021-11-15 16:32:30|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1636993960000|2021-11-15 16:32:40|468.61|466.61|468.82|466.82|468.82|466.82|468.61|466.61|0
1636993970000|2021-11-15 16:32:50|468.71|466.71|468.82|466.82|468.82|466.82|468.71|466.71|0
1636994040000|2021-11-15 16:34:00|469.46|467.46|469.89|467.89|469.89|467.89|469.46|467.46|0
1636994050000|2021-11-15 16:34:10|470.1|468.1|470.1|468.1|470.32|468.32|470.1|468.1|0
1636994060000|2021-11-15 16:34:20|469.89|467.89|469.89|467.89|469.89|467.89|469.89|467.89|0
1636994070000|2021-11-15 16:34:30|469.46|467.46|469.46|467.46|469.67|467.67|469.46|467.46|0
1636994080000|2021-11-15 16:34:40|469.67|467.67|469.67|467.67|469.89|467.89|469.67|467.67|0
1636994090000|2021-11-15 16:34:50|469.46|467.46|469.46|467.46|469.46|467.46|469.46|467.46|0
1636994100000|2021-11-15 16:35:00|469.89|467.89|470.1|468.1|470.1|468.1|469.89|467.89|0
1636994110000|2021-11-15 16:35:10|470.53|468.53|470.74|468.74|470.74|468.74|470.53|468.53|0
1636994120000|2021-11-15 16:35:20|470.53|468.53|470.74|468.74|470.74|468.74|470.53|468.53|0
1636994130000|2021-11-15 16:35:30|470.96|468.96|471.38|469.38|471.38|469.38|470.74|468.74|0
1636994140000|2021-11-15 16:35:40|471.6|469.6|471.6|469.6|471.6|469.6|471.38|469.38|0
1636994150000|2021-11-15 16:35:50|471.38|469.38|471.17|469.17|471.49|469.49|471.17|469.17|0
1636994160000|2021-11-15 16:36:00|470.74|468.74|470.74|468.74|470.74|468.74|470.74|468.74|0
1636994170000|2021-11-15 16:36:10|470.53|468.53|470.31|468.31|470.53|468.53|470.31|468.31|0
1636994180000|2021-11-15 16:36:20|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|0
1636994190000|2021-11-15 16:36:30|469.89|467.89|470.31|468.31|470.31|468.31|469.89|467.89|0
1636994200000|2021-11-15 16:36:40|470.1|468.1|469.89|467.89|470.1|468.1|469.67|467.67|0
1636994210000|2021-11-15 16:36:50|470.1|468.1|469.78|467.78|470.1|468.1|469.78|467.78|0
1636994220000|2021-11-15 16:37:00|469.89|467.89|469.25|467.25|469.89|467.89|469.25|467.25|0
1636994230000|2021-11-15 16:37:10|469.67|467.67|469.67|467.67|469.67|467.67|469.67|467.67|0
1636994250000|2021-11-15 16:37:30|469.56|467.56|469.67|467.67|469.67|467.67|469.56|467.56|0
1636994260000|2021-11-15 16:37:40|469.89|467.89|469.89|467.89|469.89|467.89|469.67|467.67|0
1636994270000|2021-11-15 16:37:50|469.67|467.67|470.1|468.1|470.1|468.1|469.67|467.67|0
1636994280000|2021-11-15 16:38:00|469.89|467.89|469.67|467.67|469.89|467.89|469.67|467.67|0
1636994290000|2021-11-15 16:38:10|469.89|467.89|469.67|467.67|469.89|467.89|469.67|467.67|0
1636994300000|2021-11-15 16:38:20|469.56|467.56|469.89|467.89|469.89|467.89|469.56|467.56|0
1636994310000|2021-11-15 16:38:30|470.1|468.1|470.31|468.31|470.31|468.31|470.1|468.1|0
1636994340000|2021-11-15 16:39:00|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|0
1636994350000|2021-11-15 16:39:10|470.31|468.31|470.56|468.56|470.56|468.56|470.31|468.31|0
1636994360000|2021-11-15 16:39:20|470.34|468.34|470.34|468.34|470.34|468.34|470.34|468.34|0
1636994370000|2021-11-15 16:39:30|470.13|468.13|470.13|468.13|470.13|468.13|470.13|468.13|0
1636994380000|2021-11-15 16:39:40|469.92|467.92|469.92|467.92|469.92|467.92|469.92|467.92|0
1636994390000|2021-11-15 16:39:50|469.7|467.7|469.7|467.7|469.7|467.7|469.7|467.7|0
1636994400000|2021-11-15 16:40:00|469.92|467.92|469.7|467.7|469.92|467.92|469.7|467.7|0
1636994410000|2021-11-15 16:40:10|469.28|467.28|469.7|467.7|469.7|467.7|469.28|467.28|0
1636994420000|2021-11-15 16:40:20|469.49|467.49|469.92|467.92|469.92|467.92|469.49|467.49|0
1636994430000|2021-11-15 16:40:30|469.7|467.7|469.7|467.7|469.92|467.92|469.7|467.7|0
1636994440000|2021-11-15 16:40:40|469.92|467.92|469.92|467.92|470.13|468.13|469.92|467.92|0
1636994460000|2021-11-15 16:41:00|470.13|468.13|469.7|467.7|470.13|468.13|469.7|467.7|0
1636994470000|2021-11-15 16:41:10|469.49|467.49|469.28|467.28|469.49|467.49|469.28|467.28|0
1636994480000|2021-11-15 16:41:20|469.06|467.06|469.06|467.06|469.28|467.28|468.85|466.85|0
1636994490000|2021-11-15 16:41:30|468.85|466.85|468.64|466.64|468.85|466.85|468.64|466.64|0
1636994500000|2021-11-15 16:41:40|468.21|466.21|467.57|465.57|468.21|466.21|467.57|465.57|0
1636994510000|2021-11-15 16:41:50|467.79|465.79|467.79|465.79|468|466|467.79|465.79|0
1636994520000|2021-11-15 16:42:00|467.78|465.78|467.57|465.57|467.78|465.78|467.57|465.57|0
1636994530000|2021-11-15 16:42:10|467.36|465.36|467.15|465.15|467.36|465.36|467.15|465.15|0
1636994540000|2021-11-15 16:42:20|466.93|464.93|465.23|463.23|467.04|465.04|465.23|463.23|0
1636994550000|2021-11-15 16:42:30|465.02|463.02|464.38|462.38|465.02|463.02|464.38|462.38|0
1636994560000|2021-11-15 16:42:40|464.59|462.59|463.11|461.11|464.59|462.59|463.11|461.11|0
1636994570000|2021-11-15 16:42:50|462.89|460.89|462.47|460.47|462.89|460.89|462.26|460.26|0
1636994580000|2021-11-15 16:43:00|462.26|460.26|463.11|461.11|463.32|461.32|462.26|460.26|0
1636994590000|2021-11-15 16:43:10|462.47|460.47|462.47|460.47|462.47|460.47|462.36|460.36|0
1636994600000|2021-11-15 16:43:20|462.26|460.26|462.47|460.47|462.47|460.47|462.26|460.26|0
1636994610000|2021-11-15 16:43:30|462.04|460.04|462.04|460.04|462.26|460.26|462.04|460.04|0
1636994620000|2021-11-15 16:43:40|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1636994630000|2021-11-15 16:43:50|462.04|460.04|461.41|459.41|462.04|460.04|461.41|459.41|0
1636994640000|2021-11-15 16:44:00|461.83|459.83|461.2|459.2|461.83|459.83|461.2|459.2|0
1636994650000|2021-11-15 16:44:10|460.77|458.77|459.44|457.44|460.77|458.77|459.44|457.44|0
1636994660000|2021-11-15 16:44:20|459.23|457.23|460.59|458.59|460.8|458.8|459.23|457.23|0
1636994670000|2021-11-15 16:44:30|460.38|458.38|460.59|458.59|460.59|458.59|460.38|458.38|0
1636994680000|2021-11-15 16:44:40|460.38|458.38|459.32|457.32|460.38|458.38|459.32|457.32|0
1636994690000|2021-11-15 16:44:50|458.9|456.9|459.32|457.32|459.32|457.32|458.9|456.9|0
1636994700000|2021-11-15 16:45:00|459.11|457.11|457.63|455.63|459.11|457.11|457.63|455.63|0
1636994710000|2021-11-15 16:45:10|458.47|456.47|459.85|457.85|459.85|457.85|458.26|456.26|0
1636994720000|2021-11-15 16:45:20|460.48|458.48|460.22|458.22|460.69|458.69|460.06|458.06|0
1636994730000|2021-11-15 16:45:30|460|458|460.21|458.21|460.21|458.21|460|458|0
1636994740000|2021-11-15 16:45:40|460.43|458.43|460|458|460.43|458.43|460|458|0
1636994750000|2021-11-15 16:45:50|459.79|457.79|459.16|457.16|459.79|457.79|458.95|456.95|0
1636994760000|2021-11-15 16:46:00|458.95|456.95|458.1|456.1|458.95|456.95|458.1|456.1|0
1636994770000|2021-11-15 16:46:10|458.31|456.31|458.73|456.73|458.73|456.73|458.31|456.31|0
1636994780000|2021-11-15 16:46:20|458.52|456.52|458.31|456.31|458.52|456.52|458.31|456.31|0
1636994790000|2021-11-15 16:46:30|459.16|457.16|460|458|460|458|459.16|457.16|0
1636994800000|2021-11-15 16:46:40|460.21|458.21|460.21|458.21|460.43|458.43|460.21|458.21|0
1636994810000|2021-11-15 16:46:50|460.43|458.43|460.85|458.85|460.85|458.85|460.43|458.43|0
1636994820000|2021-11-15 16:47:00|461.06|459.06|461.37|459.37|461.37|459.37|460.85|458.85|0
1636994830000|2021-11-15 16:47:10|461.27|459.27|462.33|460.33|462.33|460.33|461.27|459.27|0
1636994840000|2021-11-15 16:47:20|462.12|460.12|461.7|459.7|462.12|460.12|461.7|459.7|0
1636994850000|2021-11-15 16:47:30|461.91|459.91|462.33|460.33|462.33|460.33|461.91|459.91|0
1636994860000|2021-11-15 16:47:40|462.54|460.54|462.12|460.12|462.54|460.54|462.12|460.12|0
1636994870000|2021-11-15 16:47:50|461.86|459.86|461.44|459.44|461.86|459.86|461.44|459.44|0
1636994880000|2021-11-15 16:48:00|461.86|459.86|461.86|459.86|461.86|459.86|461.65|459.65|0
1636994890000|2021-11-15 16:48:10|461.65|459.65|461.86|459.86|461.86|459.86|461.65|459.65|0
1636994900000|2021-11-15 16:48:20|461.65|459.65|462.28|460.28|462.28|460.28|461.65|459.65|0
1636994910000|2021-11-15 16:48:30|462.5|460.5|462.28|460.28|462.5|460.5|462.28|460.28|0
1636994920000|2021-11-15 16:48:40|462.5|460.5|462.5|460.5|462.71|460.71|462.5|460.5|0
1636994930000|2021-11-15 16:48:50|462.28|460.28|461.86|459.86|462.28|460.28|461.65|459.65|0
1636994940000|2021-11-15 16:49:00|462.07|460.07|462.5|460.5|462.5|460.5|461.86|459.86|0
1636994950000|2021-11-15 16:49:10|462.28|460.28|462.07|460.07|462.28|460.28|462.07|460.07|0
1636994960000|2021-11-15 16:49:20|461.65|459.65|461.22|459.22|461.65|459.65|461.22|459.22|0
1636994980000|2021-11-15 16:49:40|461.01|459.01|460.8|458.8|461.01|459.01|460.8|458.8|0
1636994990000|2021-11-15 16:49:50|461.01|459.01|461.01|459.01|461.01|459.01|460.59|458.59|0
1636995000000|2021-11-15 16:50:00|461.22|459.22|460.59|458.59|461.22|459.22|460.59|458.59|0
1636995010000|2021-11-15 16:50:10|460.69|458.69|460.05|458.05|460.69|458.69|459.74|457.74|0
1636995020000|2021-11-15 16:50:20|460.37|458.37|459.74|457.74|460.37|458.37|459.74|457.74|0
1636995030000|2021-11-15 16:50:30|459.95|457.95|460.59|458.59|460.59|458.59|459.95|457.95|0
1636995040000|2021-11-15 16:50:40|460.37|458.37|460.37|458.37|460.59|458.59|460.37|458.37|0
1636995050000|2021-11-15 16:50:50|460.16|458.16|460.37|458.37|460.37|458.37|460.16|458.16|0
1636995060000|2021-11-15 16:51:00|460.16|458.16|459.1|457.1|460.16|458.16|459.1|457.1|0
1636995070000|2021-11-15 16:51:10|459.32|457.32|458.47|456.47|459.32|457.32|458.47|456.47|0
1636995080000|2021-11-15 16:51:20|458.26|456.26|458.47|456.47|458.47|456.47|458.26|456.26|0
1636995090000|2021-11-15 16:51:30|458.68|456.68|458.68|456.68|458.89|456.89|458.68|456.68|0
1636995100000|2021-11-15 16:51:40|458.47|456.47|457.83|455.83|458.47|456.47|457.62|455.62|0
1636995110000|2021-11-15 16:51:50|458.26|456.26|458.68|456.68|458.68|456.68|458.26|456.26|0
1636995120000|2021-11-15 16:52:00|458.89|456.89|459.53|457.53|459.53|457.53|458.89|456.89|0
1636995130000|2021-11-15 16:52:10|459.31|457.31|458.26|456.26|459.31|457.31|458.26|456.26|0
1636995140000|2021-11-15 16:52:20|458.36|456.36|458.89|456.89|458.89|456.89|458.36|456.36|0
1636995150000|2021-11-15 16:52:30|459.1|457.1|459.31|457.31|459.31|457.31|458.89|456.89|0
1636995160000|2021-11-15 16:52:40|459.53|457.53|459.53|457.53|459.53|457.53|459.53|457.53|0
1636995170000|2021-11-15 16:52:50|459.31|457.31|459.53|457.53|459.74|457.74|459.31|457.31|0
1636995180000|2021-11-15 16:53:00|459.1|457.1|458.89|456.89|459.1|457.1|458.68|456.68|0
1636995190000|2021-11-15 16:53:10|459.1|457.1|459.74|457.74|459.74|457.74|459.1|457.1|0
1636995200000|2021-11-15 16:53:20|460.16|458.16|460.16|458.16|460.16|458.16|459.95|457.95|0
1636995210000|2021-11-15 16:53:30|460.37|458.37|459.74|457.74|460.37|458.37|459.74|457.74|0
1636995220000|2021-11-15 16:53:40|459.53|457.53|459.53|457.53|459.74|457.74|459.53|457.53|0
1636995230000|2021-11-15 16:53:50|459.95|457.95|459.74|457.74|459.95|457.95|459.74|457.74|0
1636995240000|2021-11-15 16:54:00|459.53|457.53|459.95|457.95|460.37|458.37|459.53|457.53|0
1636995250000|2021-11-15 16:54:10|460.16|458.16|460.16|458.16|460.16|458.16|460.16|458.16|0
1636995260000|2021-11-15 16:54:20|460.37|458.37|460.8|458.8|460.8|458.8|460.16|458.16|0
1636995270000|2021-11-15 16:54:30|461.01|459.01|461.22|459.22|461.22|459.22|461.01|459.01|0
1636995280000|2021-11-15 16:54:40|461.01|459.01|461.22|459.22|461.22|459.22|461.01|459.01|0
1636995290000|2021-11-15 16:54:50|460.58|458.58|460.37|458.37|460.58|458.58|460.16|458.16|0
1636995300000|2021-11-15 16:55:00|460.58|458.58|461.01|459.01|461.01|459.01|460.58|458.58|0
1636995310000|2021-11-15 16:55:10|461.64|459.64|461.43|459.43|461.64|459.64|461.43|459.43|0
1636995320000|2021-11-15 16:55:20|462.07|460.07|462.49|460.49|462.49|460.49|462.07|460.07|0
1636995330000|2021-11-15 16:55:30|462.7|460.7|462.28|460.28|462.7|460.7|462.28|460.28|0
1636995340000|2021-11-15 16:55:40|462.7|460.7|462.49|460.49|462.92|460.92|462.49|460.49|0
1636995350000|2021-11-15 16:55:50|462.28|460.28|462.38|460.38|462.38|460.38|462.28|460.28|0
1636995360000|2021-11-15 16:56:00|462.28|460.28|462.7|460.7|462.7|460.7|462.28|460.28|0
1636995370000|2021-11-15 16:56:10|462.49|460.49|462.07|460.07|462.49|460.49|462.07|460.07|0
1636995380000|2021-11-15 16:56:20|461.86|459.86|461.86|459.86|462.07|460.07|461.86|459.86|0
1636995390000|2021-11-15 16:56:30|462.07|460.07|461.86|459.86|462.07|460.07|461.86|459.86|0
1636995400000|2021-11-15 16:56:40|461.64|459.64|461.85|459.85|461.86|459.86|461.64|459.64|0
1636995410000|2021-11-15 16:56:50|462.07|460.07|462.07|460.07|462.07|460.07|461.96|459.96|0
1636995420000|2021-11-15 16:57:00|461.64|459.64|461.22|459.22|461.64|459.64|461.22|459.22|0
1636995430000|2021-11-15 16:57:10|461.43|459.43|461.64|459.64|461.85|459.85|461.43|459.43|0
1636995440000|2021-11-15 16:57:20|461.85|459.85|461.43|459.43|461.85|459.85|461.43|459.43|0
1636995450000|2021-11-15 16:57:30|461.64|459.64|460.9|458.9|461.64|459.64|460.9|458.9|0
1636995460000|2021-11-15 16:57:40|460.79|458.79|461.01|459.01|461.01|459.01|460.79|458.79|0
1636995470000|2021-11-15 16:57:50|461.22|459.22|461.85|459.85|461.85|459.85|461.22|459.22|0
1636995480000|2021-11-15 16:58:00|461.64|459.64|462.07|460.07|462.07|460.07|461.64|459.64|0
1636995490000|2021-11-15 16:58:10|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1636995500000|2021-11-15 16:58:20|462.07|460.07|461.64|459.64|462.07|460.07|461.64|459.64|0
1636995510000|2021-11-15 16:58:30|461.43|459.43|461.64|459.64|461.64|459.64|461.43|459.43|0
1636995520000|2021-11-15 16:58:40|461.85|459.85|461.85|459.85|461.85|459.85|461.64|459.64|0
1636995530000|2021-11-15 16:58:50|461.64|459.64|461.43|459.43|461.85|459.85|461.43|459.43|0
1636995540000|2021-11-15 16:59:00|461.85|459.85|462.07|460.07|462.07|460.07|461.85|459.85|0
1636995550000|2021-11-15 16:59:10|461.85|459.85|461.85|459.85|462.07|460.07|461.85|459.85|0
1636995560000|2021-11-15 16:59:20|461.64|459.64|461.85|459.85|461.85|459.85|461.64|459.64|0
1636995570000|2021-11-15 16:59:30|461.64|459.64|462.28|460.28|462.28|460.28|461.64|459.64|0
1636995580000|2021-11-15 16:59:40|462.49|460.49|462.7|460.7|462.7|460.7|462.49|460.49|0
1636995590000|2021-11-15 16:59:50|462.49|460.49|462.7|460.7|462.7|460.7|462.49|460.49|0
1636995600000|2021-11-15 17:00:00|462.07|460.07|461.85|459.85|462.07|460.07|461.85|459.85|0
1636995610000|2021-11-15 17:00:10|462.07|460.07|462.07|460.07|462.28|460.28|462.07|460.07|0
1636995620000|2021-11-15 17:00:20|461.85|459.85|461.64|459.64|461.85|459.85|461.64|459.64|0
1636995630000|2021-11-15 17:00:30|461.85|459.85|462.49|460.49|462.91|460.91|461.85|459.85|0
1636995640000|2021-11-15 17:00:40|462.7|460.7|463.34|461.34|463.55|461.55|462.7|460.7|0
1636995650000|2021-11-15 17:00:50|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636995660000|2021-11-15 17:01:00|463.34|461.34|463.34|461.34|463.76|461.76|463.34|461.34|0
1636995670000|2021-11-15 17:01:10|463.55|461.55|463.34|461.34|463.76|461.76|463.34|461.34|0
1636995680000|2021-11-15 17:01:20|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636995690000|2021-11-15 17:01:30|463.34|461.34|463.13|461.13|463.55|461.55|463.13|461.13|0
1636995700000|2021-11-15 17:01:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636995710000|2021-11-15 17:01:50|463.55|461.55|463.23|461.23|463.55|461.55|463.23|461.23|0
1636995720000|2021-11-15 17:02:00|463.34|461.34|463.76|461.76|463.76|461.76|463.34|461.34|0
1636995730000|2021-11-15 17:02:10|463.55|461.55|463.55|461.55|463.55|461.55|463.55|461.55|0
1636995740000|2021-11-15 17:02:20|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636995750000|2021-11-15 17:02:30|463.65|461.65|463.55|461.55|463.65|461.65|463.55|461.55|0
1636995760000|2021-11-15 17:02:40|463.76|461.76|463.76|461.76|463.76|461.76|463.76|461.76|0
1636995770000|2021-11-15 17:02:50|463.55|461.55|463.55|461.55|463.55|461.55|463.34|461.34|0
1636995780000|2021-11-15 17:03:00|463.34|461.34|463.34|461.34|463.55|461.55|463.34|461.34|0
1636995790000|2021-11-15 17:03:10|463.12|461.12|463.34|461.34|463.34|461.34|463.12|461.12|0
1636995800000|2021-11-15 17:03:20|463.23|461.23|463.34|461.34|463.55|461.55|463.23|461.23|0
1636995810000|2021-11-15 17:03:30|463.12|461.12|462.91|460.91|463.34|461.34|462.91|460.91|0
1636995820000|2021-11-15 17:03:40|462.7|460.7|462.91|460.91|462.91|460.91|462.7|460.7|0
1636995830000|2021-11-15 17:03:50|463.12|461.12|463.34|461.34|463.34|461.34|462.91|460.91|0
1636995840000|2021-11-15 17:04:00|463.12|461.12|462.91|460.91|463.34|461.34|462.91|460.91|0
1636995850000|2021-11-15 17:04:10|463.12|461.12|462.91|460.91|463.12|461.12|462.91|460.91|0
1636995860000|2021-11-15 17:04:20|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1636995870000|2021-11-15 17:04:30|462.91|460.91|463.12|461.12|463.12|461.12|462.91|460.91|0
1636995880000|2021-11-15 17:04:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1636995890000|2021-11-15 17:04:50|463.12|461.12|463.34|461.34|463.34|461.34|463.12|461.12|0
1636995900000|2021-11-15 17:05:00|463.23|461.23|463.34|461.34|463.34|461.34|463.23|461.23|0
1636995910000|2021-11-15 17:05:10|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1636995920000|2021-11-15 17:05:20|462.91|460.91|462.7|460.7|462.91|460.91|462.7|460.7|0
1636995930000|2021-11-15 17:05:30|462.91|460.91|462.91|460.91|462.91|460.91|462.91|460.91|0
1636995940000|2021-11-15 17:05:40|463.12|461.12|463.12|461.12|463.34|461.34|463.12|461.12|0
1636995950000|2021-11-15 17:05:50|463.34|461.34|463.12|461.12|463.34|461.34|463.12|461.12|0
1636995960000|2021-11-15 17:06:00|462.91|460.91|462.91|460.91|463.12|461.12|462.91|460.91|0
1636995970000|2021-11-15 17:06:10|462.7|460.7|463.12|461.12|463.12|461.12|462.7|460.7|0
1636995980000|2021-11-15 17:06:20|462.91|460.91|463.22|461.22|463.22|461.22|462.91|460.91|0
1636995990000|2021-11-15 17:06:30|463.12|461.12|463.12|461.12|463.12|461.12|462.91|460.91|0
1636996000000|2021-11-15 17:06:40|462.91|460.91|462.91|460.91|462.91|460.91|462.8|460.8|0
1636996010000|2021-11-15 17:06:50|462.7|460.7|462.91|460.91|462.91|460.91|462.7|460.7|0
1636996020000|2021-11-15 17:07:00|462.7|460.7|462.91|460.91|462.91|460.91|462.49|460.49|0
1636996030000|2021-11-15 17:07:10|462.7|460.7|463.12|461.12|463.12|461.12|462.7|460.7|0
1636996040000|2021-11-15 17:07:20|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1636996050000|2021-11-15 17:07:30|463.55|461.55|463.76|461.76|463.76|461.76|463.55|461.55|0
1636996080000|2021-11-15 17:08:00|463.55|461.55|463.55|461.55|463.76|461.76|463.55|461.55|0
1636996090000|2021-11-15 17:08:10|463.33|461.33|463.33|461.33|463.55|461.55|463.33|461.33|0
1636996100000|2021-11-15 17:08:20|463.55|461.55|463.55|461.55|463.55|461.55|463.55|461.55|0
1636996110000|2021-11-15 17:08:30|463.33|461.33|463.12|461.12|463.33|461.33|463.12|461.12|0
1636996120000|2021-11-15 17:08:40|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1636996130000|2021-11-15 17:08:50|463.12|461.12|463.33|461.33|463.33|461.33|463.12|461.12|0
1636996140000|2021-11-15 17:09:00|463.44|461.44|463.55|461.55|463.55|461.55|463.44|461.44|0
1636996150000|2021-11-15 17:09:10|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636996160000|2021-11-15 17:09:20|463.76|461.76|463.55|461.55|463.76|461.76|463.55|461.55|0
1636996180000|2021-11-15 17:09:40|463.33|461.33|463.55|461.55|463.55|461.55|463.33|461.33|0
1636996190000|2021-11-15 17:09:50|463.33|461.33|463.55|461.55|463.55|461.55|463.33|461.33|0
1636996200000|2021-11-15 17:10:00|463.33|461.33|463.65|461.65|463.65|461.65|463.33|461.33|0
1636996210000|2021-11-15 17:10:10|463.55|461.55|463.55|461.55|463.76|461.76|463.55|461.55|0
1636996220000|2021-11-15 17:10:20|463.76|461.76|463.76|461.76|463.76|461.76|463.76|461.76|0
1636996250000|2021-11-15 17:10:50|463.55|461.55|463.33|461.33|463.55|461.55|463.33|461.33|0
1636996260000|2021-11-15 17:11:00|463.12|461.12|462.7|460.7|463.12|461.12|462.7|460.7|0
1636996270000|2021-11-15 17:11:10|462.91|460.91|463.33|461.33|463.33|461.33|462.91|460.91|0
1636996280000|2021-11-15 17:11:20|463.54|461.54|463.33|461.33|463.54|461.54|463.33|461.33|0
1636996290000|2021-11-15 17:11:30|463.76|461.76|463.12|461.12|463.76|461.76|463.12|461.12|0
1636996300000|2021-11-15 17:11:40|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1636996310000|2021-11-15 17:11:50|463.54|461.54|463.54|461.54|463.76|461.76|463.54|461.54|0
1636996320000|2021-11-15 17:12:00|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1636996330000|2021-11-15 17:12:10|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1636996350000|2021-11-15 17:12:30|462.91|460.91|463.12|461.12|463.12|461.12|462.91|460.91|0
1636996360000|2021-11-15 17:12:40|462.91|460.91|462.91|460.91|462.91|460.91|462.91|460.91|0
1636996370000|2021-11-15 17:12:50|463.12|461.12|463.33|461.33|463.33|461.33|463.12|461.12|0
1636996380000|2021-11-15 17:13:00|463.12|461.12|463.12|461.12|463.33|461.33|463.12|461.12|0
1636996390000|2021-11-15 17:13:10|462.91|460.91|462.91|460.91|462.91|460.91|462.91|460.91|0
1636996400000|2021-11-15 17:13:20|462.69|460.69|462.91|460.91|462.91|460.91|462.69|460.69|0
1636996410000|2021-11-15 17:13:30|462.69|460.69|462.91|460.91|462.91|460.91|462.69|460.69|0
1636996420000|2021-11-15 17:13:40|462.69|460.69|462.69|460.69|462.69|460.69|462.48|460.48|0
1636996430000|2021-11-15 17:13:50|462.48|460.48|462.27|460.27|462.48|460.48|462.27|460.27|0
1636996440000|2021-11-15 17:14:00|462.06|460.06|462.27|460.27|462.48|460.48|462.06|460.06|0
1636996450000|2021-11-15 17:14:10|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1636996460000|2021-11-15 17:14:20|462.06|460.06|462.37|460.37|462.48|460.48|462.06|460.06|0
1636996470000|2021-11-15 17:14:30|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1636996480000|2021-11-15 17:14:40|462.06|460.06|462.48|460.48|462.48|460.48|462.06|460.06|0
1636996490000|2021-11-15 17:14:50|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636996500000|2021-11-15 17:15:00|462.48|460.48|462.48|460.48|462.48|460.48|462.27|460.27|0
1636996510000|2021-11-15 17:15:10|462.27|460.27|461.42|459.42|462.27|460.27|461.42|459.42|0
1636996520000|2021-11-15 17:15:20|461.63|459.63|461.84|459.84|461.84|459.84|461.63|459.63|0
1636996530000|2021-11-15 17:15:30|461.63|459.63|461.52|459.52|461.63|459.63|461.52|459.52|0
1636996540000|2021-11-15 17:15:40|461.31|459.31|461.21|459.21|461.31|459.31|461.21|459.21|0
1636996550000|2021-11-15 17:15:50|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1636996560000|2021-11-15 17:16:00|461.63|459.63|461.84|459.84|461.84|459.84|461.42|459.42|0
1636996570000|2021-11-15 17:16:10|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1636996580000|2021-11-15 17:16:20|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|0
1636996590000|2021-11-15 17:16:30|461.84|459.84|462.06|460.06|462.06|460.06|461.84|459.84|0
1636996600000|2021-11-15 17:16:40|462.48|460.48|462.9|460.9|462.9|460.9|462.48|460.48|0
1636996610000|2021-11-15 17:16:50|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1636996620000|2021-11-15 17:17:00|462.48|460.48|462.06|460.06|462.48|460.48|462.06|460.06|0
1636996630000|2021-11-15 17:17:10|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1636996640000|2021-11-15 17:17:20|461.42|459.42|461.63|459.63|461.63|459.63|461.42|459.42|0
1636996650000|2021-11-15 17:17:30|461.21|459.21|461|459|461.21|459.21|461|459|0
1636996660000|2021-11-15 17:17:40|461.21|459.21|461.21|459.21|461.21|459.21|461|459|0
1636996670000|2021-11-15 17:17:50|461.42|459.42|461.21|459.21|461.42|459.42|461.21|459.21|0
1636996680000|2021-11-15 17:18:00|461.1|459.1|461.21|459.21|461.21|459.21|461.1|459.1|0
1636996690000|2021-11-15 17:18:10|461|459|460.99|458.99|461.21|459.21|460.99|458.99|0
1636996700000|2021-11-15 17:18:20|461.1|459.1|461.21|459.21|461.21|459.21|460.99|458.99|0
1636996710000|2021-11-15 17:18:30|460.99|458.99|461.21|459.21|461.21|459.21|460.99|458.99|0
1636996720000|2021-11-15 17:18:40|460.99|458.99|460.99|458.99|460.99|458.99|460.78|458.78|0
1636996730000|2021-11-15 17:18:50|460.78|458.78|460.57|458.57|460.78|458.78|460.57|458.57|0
1636996750000|2021-11-15 17:19:10|460.78|458.78|460.36|458.36|460.78|458.78|460.36|458.36|0
1636996760000|2021-11-15 17:19:20|460.15|458.15|460.57|458.57|460.57|458.57|460.15|458.15|0
1636996770000|2021-11-15 17:19:30|460.78|458.78|461.42|459.42|461.63|459.63|460.78|458.78|0
1636996780000|2021-11-15 17:19:40|461.21|459.21|460.57|458.57|461.21|459.21|460.57|458.57|0
1636996790000|2021-11-15 17:19:50|460.78|458.78|460.78|458.78|460.99|458.99|460.57|458.57|0
1636996800000|2021-11-15 17:20:00|460.99|458.99|460.99|458.99|461.21|459.21|460.99|458.99|0
1636996810000|2021-11-15 17:20:10|461.21|459.21|460.99|458.99|461.21|459.21|460.99|458.99|0
1636996820000|2021-11-15 17:20:20|460.57|458.57|460.57|458.57|460.67|458.67|460.57|458.57|0
1636996830000|2021-11-15 17:20:30|460.36|458.36|460.36|458.36|460.57|458.57|460.36|458.36|0
1636996840000|2021-11-15 17:20:40|460.15|458.15|459.72|457.72|460.15|458.15|459.72|457.72|0
1636996850000|2021-11-15 17:20:50|459.51|457.51|460.36|458.36|460.36|458.36|459.51|457.51|0
1636996860000|2021-11-15 17:21:00|460.57|458.57|460.57|458.57|460.57|458.57|460.36|458.36|0
1636996870000|2021-11-15 17:21:10|460.78|458.78|460.36|458.36|460.78|458.78|460.36|458.36|0
1636996880000|2021-11-15 17:21:20|460.15|458.15|460.15|458.15|460.15|458.15|459.93|457.93|0
1636996890000|2021-11-15 17:21:30|459.93|457.93|459.82|457.82|459.93|457.93|459.82|457.82|0
1636996900000|2021-11-15 17:21:40|459.72|457.72|459.3|457.3|459.72|457.72|459.3|457.3|0
1636996920000|2021-11-15 17:22:00|459.51|457.51|459.09|457.09|459.51|457.51|459.09|457.09|0
1636996930000|2021-11-15 17:22:10|459.3|457.3|459.3|457.3|459.3|457.3|459.09|457.09|0
1636996940000|2021-11-15 17:22:20|459.09|457.09|458.87|456.87|459.09|457.09|458.87|456.87|0
1636996950000|2021-11-15 17:22:30|458.66|456.66|457.82|455.82|458.66|456.66|457.82|455.82|0
1636996960000|2021-11-15 17:22:40|457.6|455.6|458.03|456.03|458.03|456.03|457.39|455.39|0
1636996970000|2021-11-15 17:22:50|458.45|456.45|458.87|456.87|458.87|456.87|458.45|456.45|0
1636996980000|2021-11-15 17:23:00|459.3|457.3|459.09|457.09|459.51|457.51|459.09|457.09|0
1636996990000|2021-11-15 17:23:10|458.87|456.87|458.45|456.45|459.09|457.09|458.45|456.45|0
1636997000000|2021-11-15 17:23:20|458.66|456.66|458.03|456.03|458.66|456.66|458.03|456.03|0
1636997010000|2021-11-15 17:23:30|458.24|456.24|457.82|455.82|458.24|456.24|457.6|455.6|0
1636997020000|2021-11-15 17:23:40|458.45|456.45|458.03|456.03|458.45|456.45|458.03|456.03|0
1636997030000|2021-11-15 17:23:50|458.24|456.24|458.45|456.45|458.45|456.45|458.24|456.24|0
1636997040000|2021-11-15 17:24:00|458.66|456.66|458.87|456.87|458.87|456.87|458.45|456.45|0
1636997050000|2021-11-15 17:24:10|459.09|457.09|459.72|457.72|459.72|457.72|459.09|457.09|0
1636997060000|2021-11-15 17:24:20|459.51|457.51|459.3|457.3|459.51|457.51|459.3|457.3|0
1636997070000|2021-11-15 17:24:30|459.08|457.08|459.3|457.3|459.3|457.3|458.87|456.87|0
1636997080000|2021-11-15 17:24:40|459.51|457.51|459.93|457.93|459.93|457.93|459.51|457.51|0
1636997090000|2021-11-15 17:24:50|460.14|458.14|459.93|457.93|460.14|458.14|459.93|457.93|0
1636997100000|2021-11-15 17:25:00|459.72|457.72|459.08|457.08|459.72|457.72|459.08|457.08|0
1636997110000|2021-11-15 17:25:10|458.87|456.87|459.93|457.93|459.93|457.93|458.87|456.87|0
1636997120000|2021-11-15 17:25:20|459.72|457.72|460.36|458.36|460.36|458.36|459.72|457.72|0
1636997130000|2021-11-15 17:25:30|460.14|458.14|459.72|457.72|460.14|458.14|459.72|457.72|0
1636997140000|2021-11-15 17:25:40|459.51|457.51|459.72|457.72|459.72|457.72|459.51|457.51|0
1636997150000|2021-11-15 17:25:50|459.3|457.3|459.08|457.08|459.3|457.3|459.08|457.08|0
1636997160000|2021-11-15 17:26:00|459.3|457.3|459.3|457.3|459.51|457.51|459.3|457.3|0
1636997170000|2021-11-15 17:26:10|459.08|457.08|458.87|456.87|459.08|457.08|458.66|456.66|0
1636997180000|2021-11-15 17:26:20|459.08|457.08|459.08|457.08|459.08|457.08|458.87|456.87|0
1636997190000|2021-11-15 17:26:30|459.3|457.3|459.51|457.51|459.72|457.72|459.3|457.3|0
1636997200000|2021-11-15 17:26:40|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|0
1636997210000|2021-11-15 17:26:50|459.93|457.93|459.93|457.93|460.14|458.14|459.93|457.93|0
1636997220000|2021-11-15 17:27:00|460.14|458.14|460.35|458.35|460.35|458.35|460.14|458.14|0
1636997230000|2021-11-15 17:27:10|460.57|458.57|460.57|458.57|460.78|458.78|460.57|458.57|0
1636997240000|2021-11-15 17:27:20|460.78|458.78|460.78|458.78|460.99|458.99|460.78|458.78|0
1636997250000|2021-11-15 17:27:30|460.99|458.99|460.99|458.99|461.2|459.2|460.78|458.78|0
1636997260000|2021-11-15 17:27:40|460.78|458.78|460.78|458.78|461.2|459.2|460.78|458.78|0
1636997270000|2021-11-15 17:27:50|460.99|458.99|460.99|458.99|461.2|459.2|460.99|458.99|0
1636997280000|2021-11-15 17:28:00|461.2|459.2|460.99|458.99|461.2|459.2|460.99|458.99|0
1636997290000|2021-11-15 17:28:10|460.78|458.78|460.57|458.57|460.78|458.78|460.57|458.57|0
1636997300000|2021-11-15 17:28:20|460.35|458.35|460.57|458.57|460.57|458.57|460.35|458.35|0
1636997310000|2021-11-15 17:28:30|460.78|458.78|460.57|458.57|460.78|458.78|460.57|458.57|0
1636997320000|2021-11-15 17:28:40|460.35|458.35|460.35|458.35|460.35|458.35|460.35|458.35|0
1636997330000|2021-11-15 17:28:50|460.57|458.57|460.57|458.57|460.57|458.57|460.35|458.35|0
1636997340000|2021-11-15 17:29:00|460.35|458.35|460.57|458.57|460.57|458.57|460.35|458.35|0
1636997350000|2021-11-15 17:29:10|460.35|458.35|460.14|458.14|460.35|458.35|460.14|458.14|0
1636997360000|2021-11-15 17:29:20|459.93|457.93|459.51|457.51|459.93|457.93|459.51|457.51|0
1636997370000|2021-11-15 17:29:30|459.72|457.72|460.14|458.14|460.14|458.14|459.72|457.72|0
1636997380000|2021-11-15 17:29:40|459.93|457.93|459.93|457.93|460.03|458.03|459.93|457.93|0
1636997390000|2021-11-15 17:29:50|460.14|458.14|460.14|458.14|460.14|458.14|460.14|458.14|0
1636997400000|2021-11-15 17:30:00|459.93|457.93|460.14|458.14|460.14|458.14|459.93|457.93|0
1636997410000|2021-11-15 17:30:10|459.93|457.93|460.14|458.14|460.14|458.14|459.93|457.93|0
1636997420000|2021-11-15 17:30:20|460.35|458.35|460.56|458.56|460.56|458.56|460.35|458.35|0
1636997430000|2021-11-15 17:30:30|460.35|458.35|460.78|458.78|460.78|458.78|460.35|458.35|0
1636997440000|2021-11-15 17:30:40|460.99|458.99|461.2|459.2|461.2|459.2|460.78|458.78|0
1636997450000|2021-11-15 17:30:50|461.41|459.41|461.84|459.84|462.05|460.05|461.41|459.41|0
1636997460000|2021-11-15 17:31:00|462.05|460.05|461.84|459.84|462.05|460.05|461.84|459.84|0
1636997470000|2021-11-15 17:31:10|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1636997480000|2021-11-15 17:31:20|461.84|459.84|461.84|459.84|462.05|460.05|461.84|459.84|0
1636997490000|2021-11-15 17:31:30|462.05|460.05|462.05|460.05|462.05|460.05|461.84|459.84|0
1636997500000|2021-11-15 17:31:40|462.26|460.26|462.05|460.05|462.26|460.26|462.05|460.05|0
1636997510000|2021-11-15 17:31:50|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1636997520000|2021-11-15 17:32:00|462.05|460.05|462.26|460.26|462.26|460.26|462.05|460.05|0
1636997540000|2021-11-15 17:32:20|462.05|460.05|462.26|460.26|462.26|460.26|462.05|460.05|0
1636997550000|2021-11-15 17:32:30|462.05|460.05|461.84|459.84|462.05|460.05|461.84|459.84|0
1636997560000|2021-11-15 17:32:40|462.05|460.05|461.84|459.84|462.05|460.05|461.84|459.84|0
1636997570000|2021-11-15 17:32:50|461.62|459.62|462.05|460.05|462.05|460.05|461.62|459.62|0
1636997580000|2021-11-15 17:33:00|462.26|460.26|462.05|460.05|462.26|460.26|462.05|460.05|0
1636997590000|2021-11-15 17:33:10|462.47|460.47|462.26|460.26|462.47|460.47|462.05|460.05|0
1636997600000|2021-11-15 17:33:20|462.05|460.05|462.05|460.05|462.05|460.05|461.83|459.83|0
1636997610000|2021-11-15 17:33:30|461.83|459.83|461.62|459.62|461.83|459.83|461.62|459.62|0
1636997620000|2021-11-15 17:33:40|461.83|459.83|462.05|460.05|462.26|460.26|461.83|459.83|0
1636997630000|2021-11-15 17:33:50|462.26|460.26|462.05|460.05|462.26|460.26|462.05|460.05|0
1636997640000|2021-11-15 17:34:00|461.83|459.83|462.47|460.47|462.47|460.47|461.83|459.83|0
1636997650000|2021-11-15 17:34:10|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1636997660000|2021-11-15 17:34:20|462.05|460.05|462.05|460.05|462.05|460.05|461.83|459.83|0
1636997670000|2021-11-15 17:34:30|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1636997680000|2021-11-15 17:34:40|462.05|460.05|462.05|460.05|462.26|460.26|462.05|460.05|0
1636997690000|2021-11-15 17:34:50|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1636997700000|2021-11-15 17:35:00|461.62|459.62|461.62|459.62|461.62|459.62|461.41|459.41|0
1636997710000|2021-11-15 17:35:10|461.83|459.83|462.05|460.05|462.05|460.05|461.83|459.83|0
1636997720000|2021-11-15 17:35:20|462.26|460.26|461.62|459.62|462.26|460.26|461.62|459.62|0
1636997730000|2021-11-15 17:35:30|461.83|459.83|461.83|459.83|461.83|459.83|461.62|459.62|0
1636997740000|2021-11-15 17:35:40|461.62|459.62|461.62|459.62|461.62|459.62|461.41|459.41|0
1636997750000|2021-11-15 17:35:50|461.83|459.83|461.62|459.62|461.83|459.83|461.62|459.62|0
1636997760000|2021-11-15 17:36:00|461.83|459.83|462.26|460.26|462.26|460.26|461.83|459.83|0
1636997770000|2021-11-15 17:36:10|462.47|460.47|462.47|460.47|462.47|460.47|462.47|460.47|0
1636997780000|2021-11-15 17:36:20|462.68|460.68|462.47|460.47|462.68|460.68|462.47|460.47|0
1636997790000|2021-11-15 17:36:30|462.68|460.68|462.68|460.68|462.68|460.68|462.68|460.68|0
1636997800000|2021-11-15 17:36:40|462.89|460.89|462.68|460.68|462.89|460.89|462.68|460.68|0
1636997810000|2021-11-15 17:36:50|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1636997820000|2021-11-15 17:37:00|462.68|460.68|462.68|460.68|462.68|460.68|462.68|460.68|0
1636997830000|2021-11-15 17:37:10|463.11|461.11|463.32|461.32|463.32|461.32|463.11|461.11|0
1636997840000|2021-11-15 17:37:20|463.11|461.11|463.11|461.11|463.32|461.32|463.11|461.11|0
1636997850000|2021-11-15 17:37:30|462.89|460.89|463.11|461.11|463.11|461.11|462.89|460.89|0
1636997860000|2021-11-15 17:37:40|462.89|460.89|462.89|460.89|463.11|461.11|462.89|460.89|0
1636997870000|2021-11-15 17:37:50|462.68|460.68|462.89|460.89|462.89|460.89|462.68|460.68|0
1636997880000|2021-11-15 17:38:00|462.68|460.68|462.68|460.68|462.68|460.68|462.68|460.68|0
1636997890000|2021-11-15 17:38:10|462.89|460.89|463.11|461.11|463.11|461.11|462.89|460.89|0
1636997910000|2021-11-15 17:38:30|463.32|461.32|463.32|461.32|463.32|461.32|463.11|461.11|0
1636997920000|2021-11-15 17:38:40|463.11|461.11|463.32|461.32|463.32|461.32|463.11|461.11|0
1636997950000|2021-11-15 17:39:10|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636997960000|2021-11-15 17:39:20|463.32|461.32|463.32|461.32|463.53|461.53|463.32|461.32|0
1636997970000|2021-11-15 17:39:30|463.1|461.1|463.1|461.1|463.32|461.32|463.1|461.1|0
1636997980000|2021-11-15 17:39:40|463.21|461.21|463.53|461.53|463.53|461.53|463.21|461.21|0
1636997990000|2021-11-15 17:39:50|463.32|461.32|463.32|461.32|463.53|461.53|463.32|461.32|0
1636998000000|2021-11-15 17:40:00|463.53|461.53|463.74|461.74|463.74|461.74|463.53|461.53|0
1636998020000|2021-11-15 17:40:20|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636998030000|2021-11-15 17:40:30|463.74|461.74|463.1|461.1|463.74|461.74|463.1|461.1|0
1636998040000|2021-11-15 17:40:40|463.32|461.32|463.32|461.32|463.32|461.32|463.1|461.1|0
1636998050000|2021-11-15 17:40:50|463.1|461.1|462.89|460.89|463.32|461.32|462.89|460.89|0
1636998060000|2021-11-15 17:41:00|462.47|460.47|462.68|460.68|462.68|460.68|462.47|460.47|0
1636998070000|2021-11-15 17:41:10|462.89|460.89|462.68|460.68|462.89|460.89|462.68|460.68|0
1636998080000|2021-11-15 17:41:20|462.89|460.89|462.68|460.68|462.89|460.89|462.68|460.68|0
1636998090000|2021-11-15 17:41:30|462.89|460.89|462.89|460.89|462.89|460.89|462.68|460.68|0
1636998100000|2021-11-15 17:41:40|462.68|460.68|462.25|460.25|462.68|460.68|462.25|460.25|0
1636998110000|2021-11-15 17:41:50|462.04|460.04|461.83|459.83|462.04|460.04|461.83|459.83|0
1636998120000|2021-11-15 17:42:00|462.04|460.04|462.04|460.04|462.04|460.04|461.83|459.83|0
1636998130000|2021-11-15 17:42:10|462.25|460.25|462.47|460.47|462.68|460.68|462.25|460.25|0
1636998140000|2021-11-15 17:42:20|462.68|460.68|462.89|460.89|462.89|460.89|462.68|460.68|0
1636998150000|2021-11-15 17:42:30|462.68|460.68|462.68|460.68|462.68|460.68|462.68|460.68|0
1636998160000|2021-11-15 17:42:40|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1636998170000|2021-11-15 17:42:50|462.68|460.68|463.1|461.1|463.1|461.1|462.68|460.68|0
1636998180000|2021-11-15 17:43:00|463.32|461.32|463.1|461.1|463.32|461.32|463.1|461.1|0
1636998190000|2021-11-15 17:43:10|463.53|461.53|463.74|461.74|463.74|461.74|463.53|461.53|0
1636998200000|2021-11-15 17:43:20|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1636998210000|2021-11-15 17:43:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1636998220000|2021-11-15 17:43:40|464.8|462.8|465.01|463.01|465.01|463.01|464.8|462.8|0
1636998230000|2021-11-15 17:43:50|465.23|463.23|465.44|463.44|465.44|463.44|465.23|463.23|0
1636998240000|2021-11-15 17:44:00|465.23|463.23|465.44|463.44|465.44|463.44|465.23|463.23|0
1636998250000|2021-11-15 17:44:10|465.23|463.23|464.8|462.8|465.44|463.44|464.8|462.8|0
1636998260000|2021-11-15 17:44:20|464.9|462.9|464.69|462.69|465.01|463.01|464.69|462.69|0
1636998270000|2021-11-15 17:44:30|464.8|462.8|465.23|463.23|465.23|463.23|464.8|462.8|0
1636998280000|2021-11-15 17:44:40|465.44|463.44|465.01|463.01|465.44|463.44|465.01|463.01|0
1636998290000|2021-11-15 17:44:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636998300000|2021-11-15 17:45:00|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1636998310000|2021-11-15 17:45:10|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1636998320000|2021-11-15 17:45:20|464.59|462.59|464.8|462.8|464.8|462.8|464.59|462.59|0
1636998330000|2021-11-15 17:45:30|464.59|462.59|464.59|462.59|464.8|462.8|464.59|462.59|0
1636998340000|2021-11-15 17:45:40|464.38|462.38|464.59|462.59|464.59|462.59|464.38|462.38|0
1636998350000|2021-11-15 17:45:50|464.38|462.38|464.38|462.38|464.59|462.59|464.38|462.38|0
1636998360000|2021-11-15 17:46:00|464.59|462.59|464.59|462.59|464.59|462.59|464.38|462.38|0
1636998370000|2021-11-15 17:46:10|464.38|462.38|464.38|462.38|464.38|462.38|464.16|462.16|0
1636998380000|2021-11-15 17:46:20|464.16|462.16|464.16|462.16|464.16|462.16|463.95|461.95|0
1636998390000|2021-11-15 17:46:30|463.95|461.95|463.95|461.95|464.16|462.16|463.95|461.95|0
1636998400000|2021-11-15 17:46:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1636998410000|2021-11-15 17:46:50|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1636998420000|2021-11-15 17:47:00|463.74|461.74|464.37|462.37|464.38|462.38|463.74|461.74|0
1636998430000|2021-11-15 17:47:10|464.16|462.16|463.95|461.95|464.16|462.16|463.95|461.95|0
1636998440000|2021-11-15 17:47:20|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636998450000|2021-11-15 17:47:30|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636998460000|2021-11-15 17:47:40|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636998470000|2021-11-15 17:47:50|464.37|462.37|464.59|462.59|464.59|462.59|464.37|462.37|0
1636998480000|2021-11-15 17:48:00|464.37|462.37|464.37|462.37|464.59|462.59|464.37|462.37|0
1636998490000|2021-11-15 17:48:10|464.59|462.59|464.8|462.8|464.8|462.8|464.59|462.59|0
1636998500000|2021-11-15 17:48:20|465.01|463.01|465.01|463.01|465.01|463.01|464.8|462.8|0
1636998510000|2021-11-15 17:48:30|464.59|462.59|464.8|462.8|464.8|462.8|464.59|462.59|0
1636998520000|2021-11-15 17:48:40|465.01|463.01|464.59|462.59|465.01|463.01|464.59|462.59|0
1636998530000|2021-11-15 17:48:50|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636998540000|2021-11-15 17:49:00|464.37|462.37|464.26|462.26|464.37|462.37|464.16|462.16|0
1636998550000|2021-11-15 17:49:10|464.37|462.37|464.37|462.37|464.37|462.37|464.26|462.26|0
1636998560000|2021-11-15 17:49:20|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1636998570000|2021-11-15 17:49:30|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1636998580000|2021-11-15 17:49:40|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636998600000|2021-11-15 17:50:00|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1636998610000|2021-11-15 17:50:10|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1636998620000|2021-11-15 17:50:20|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1636998630000|2021-11-15 17:50:30|463.74|461.74|463.63|461.63|463.74|461.74|463.63|461.63|0
1636998640000|2021-11-15 17:50:40|463.52|461.52|463.74|461.74|463.74|461.74|463.52|461.52|0
1636998650000|2021-11-15 17:50:50|464.16|462.16|464.16|462.16|464.16|462.16|463.95|461.95|0
1636998660000|2021-11-15 17:51:00|463.95|461.95|463.74|461.74|464.16|462.16|463.74|461.74|0
1636998670000|2021-11-15 17:51:10|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1636998680000|2021-11-15 17:51:20|463.95|461.95|464.16|462.16|464.26|462.26|463.95|461.95|0
1636998690000|2021-11-15 17:51:30|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1636998700000|2021-11-15 17:51:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636998710000|2021-11-15 17:51:50|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636998720000|2021-11-15 17:52:00|464.37|462.37|464.8|462.8|464.8|462.8|464.37|462.37|0
1636998730000|2021-11-15 17:52:10|465.01|463.01|465.01|463.01|465.22|463.22|465.01|463.01|0
1636998740000|2021-11-15 17:52:20|464.8|462.8|465.22|463.22|465.22|463.22|464.8|462.8|0
1636998750000|2021-11-15 17:52:30|465.01|463.01|465.43|463.43|465.43|463.43|465.01|463.01|0
1636998770000|2021-11-15 17:52:50|465.65|463.65|465.43|463.43|465.65|463.65|465.43|463.43|0
1636998780000|2021-11-15 17:53:00|465.22|463.22|465.22|463.22|465.22|463.22|465.11|463.11|0
1636998790000|2021-11-15 17:53:10|465.01|463.01|465.32|463.32|465.32|463.32|465.01|463.01|0
1636998800000|2021-11-15 17:53:20|465.22|463.22|465.43|463.43|465.43|463.43|465.22|463.22|0
1636998810000|2021-11-15 17:53:30|465.22|463.22|465.22|463.22|465.22|463.22|465.01|463.01|0
1636998820000|2021-11-15 17:53:40|465.01|463.01|464.8|462.8|465.01|463.01|464.8|462.8|0
1636998830000|2021-11-15 17:53:50|464.58|462.58|464.58|462.58|464.8|462.8|464.58|462.58|0
1636998850000|2021-11-15 17:54:10|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636998860000|2021-11-15 17:54:20|464.58|462.58|464.58|462.58|464.58|462.58|464.37|462.37|0
1636998870000|2021-11-15 17:54:30|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1636998880000|2021-11-15 17:54:40|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1636998890000|2021-11-15 17:54:50|464.37|462.37|464.58|462.58|464.58|462.58|464.37|462.37|0
1636998900000|2021-11-15 17:55:00|464.8|462.8|464.37|462.37|464.8|462.8|464.37|462.37|0
1636998910000|2021-11-15 17:55:10|464.58|462.58|464.69|462.69|464.69|462.69|464.37|462.37|0
1636998920000|2021-11-15 17:55:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1636998930000|2021-11-15 17:55:30|464.58|462.58|464.58|462.58|464.58|462.58|464.37|462.37|0
1636998940000|2021-11-15 17:55:40|464.8|462.8|464.8|462.8|464.8|462.8|464.58|462.58|0
1636998950000|2021-11-15 17:55:50|465.01|463.01|465.01|463.01|465.22|463.22|465.01|463.01|0
1636998960000|2021-11-15 17:56:00|464.8|462.8|465.01|463.01|465.01|463.01|464.8|462.8|0
1636998970000|2021-11-15 17:56:10|465.22|463.22|464.8|462.8|465.22|463.22|464.8|462.8|0
1636998980000|2021-11-15 17:56:20|465.01|463.01|464.79|462.79|465.01|463.01|464.79|462.79|0
1636998990000|2021-11-15 17:56:30|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636999000000|2021-11-15 17:56:40|465.22|463.22|465.22|463.22|465.22|463.22|465.22|463.22|0
1636999010000|2021-11-15 17:56:50|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636999030000|2021-11-15 17:57:10|464.9|462.9|464.79|462.79|464.9|462.9|464.79|462.79|0
1636999040000|2021-11-15 17:57:20|465.01|463.01|464.79|462.79|465.01|463.01|464.79|462.79|0
1636999050000|2021-11-15 17:57:30|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1636999060000|2021-11-15 17:57:40|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999070000|2021-11-15 17:57:50|464.58|462.58|464.79|462.79|464.79|462.79|464.58|462.58|0
1636999080000|2021-11-15 17:58:00|464.58|462.58|464.79|462.79|464.79|462.79|464.58|462.58|0
1636999090000|2021-11-15 17:58:10|465.01|463.01|465.01|463.01|465.01|463.01|464.79|462.79|0
1636999100000|2021-11-15 17:58:20|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999120000|2021-11-15 17:58:40|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636999130000|2021-11-15 17:58:50|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999140000|2021-11-15 17:59:00|465.01|463.01|465.22|463.22|465.22|463.22|465.01|463.01|0
1636999150000|2021-11-15 17:59:10|465.01|463.01|465.22|463.22|465.22|463.22|465.01|463.01|0
1636999160000|2021-11-15 17:59:20|465.43|463.43|465.43|463.43|465.43|463.43|465.43|463.43|0
1636999170000|2021-11-15 17:59:30|465.22|463.22|465.43|463.43|465.43|463.43|465.22|463.22|0
1636999180000|2021-11-15 17:59:40|465.22|463.22|465.22|463.22|465.22|463.22|465.22|463.22|0
1636999200000|2021-11-15 18:00:00|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1636999210000|2021-11-15 18:00:10|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999230000|2021-11-15 18:00:30|465.01|463.01|465.01|463.01|465.22|463.22|465.01|463.01|0
1636999240000|2021-11-15 18:00:40|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999250000|2021-11-15 18:00:50|464.37|462.37|464.58|462.58|464.58|462.58|464.37|462.37|0
1636999260000|2021-11-15 18:01:00|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1636999270000|2021-11-15 18:01:10|464.58|462.58|464.37|462.37|464.58|462.58|464.37|462.37|0
1636999280000|2021-11-15 18:01:20|464.15|462.15|463.94|461.94|464.15|462.15|463.94|461.94|0
1636999290000|2021-11-15 18:01:30|464.15|462.15|463.94|461.94|464.15|462.15|463.94|461.94|0
1636999300000|2021-11-15 18:01:40|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1636999310000|2021-11-15 18:01:50|463.94|461.94|463.94|461.94|463.94|461.94|463.73|461.73|0
1636999320000|2021-11-15 18:02:00|464.15|462.15|464.58|462.58|464.58|462.58|464.15|462.15|0
1636999330000|2021-11-15 18:02:10|464.79|462.79|465|463|465|463|464.79|462.79|0
1636999340000|2021-11-15 18:02:20|465.22|463.22|465.22|463.22|465.22|463.22|465.22|463.22|0
1636999350000|2021-11-15 18:02:30|465|463|465.22|463.22|465.22|463.22|465|463|0
1636999360000|2021-11-15 18:02:40|465.43|463.43|465.22|463.22|465.43|463.43|465.22|463.22|0
1636999370000|2021-11-15 18:02:50|465|463|465|463|465|463|465|463|0
1636999380000|2021-11-15 18:03:00|464.79|462.79|465|463|465|463|464.79|462.79|0
1636999390000|2021-11-15 18:03:10|465.22|463.22|465|463|465.22|463.22|465|463|0
1636999400000|2021-11-15 18:03:20|465.22|463.22|465|463|465.22|463.22|465|463|0
1636999410000|2021-11-15 18:03:30|465.22|463.22|465.22|463.22|465.22|463.22|465|463|0
1636999420000|2021-11-15 18:03:40|465|463|465.22|463.22|465.22|463.22|465|463|0
1636999430000|2021-11-15 18:03:50|465.43|463.43|465.43|463.43|465.43|463.43|465.43|463.43|0
1636999440000|2021-11-15 18:04:00|465.53|463.53|465.53|463.53|465.64|463.64|465.53|463.53|0
1636999450000|2021-11-15 18:04:10|465.64|463.64|465.85|463.85|465.85|463.85|465.64|463.64|0
1636999460000|2021-11-15 18:04:20|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636999480000|2021-11-15 18:04:40|466.28|464.28|466.7|464.7|466.7|464.7|466.28|464.28|0
1636999490000|2021-11-15 18:04:50|466.92|464.92|467.13|465.13|467.34|465.34|466.92|464.92|0
1636999500000|2021-11-15 18:05:00|466.92|464.92|466.7|464.7|466.92|464.92|466.7|464.7|0
1636999510000|2021-11-15 18:05:10|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1636999520000|2021-11-15 18:05:20|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636999530000|2021-11-15 18:05:30|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636999550000|2021-11-15 18:05:50|465.85|463.85|465.64|463.64|465.85|463.85|465.64|463.64|0
1636999560000|2021-11-15 18:06:00|465.85|463.85|465.85|463.85|466.07|464.07|465.85|463.85|0
1636999570000|2021-11-15 18:06:10|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1636999580000|2021-11-15 18:06:20|465.85|463.85|466.07|464.07|466.07|464.07|465.85|463.85|0
1636999590000|2021-11-15 18:06:30|465.85|463.85|466.07|464.07|466.07|464.07|465.85|463.85|0
1636999600000|2021-11-15 18:06:40|465.95|463.95|465.85|463.85|465.95|463.95|465.85|463.85|0
1636999610000|2021-11-15 18:06:50|465.64|463.64|466.07|464.07|466.07|464.07|465.64|463.64|0
1636999620000|2021-11-15 18:07:00|465.85|463.85|466.07|464.07|466.07|464.07|465.85|463.85|0
1636999630000|2021-11-15 18:07:10|466.28|464.28|466.07|464.07|466.28|464.28|466.07|464.07|0
1636999640000|2021-11-15 18:07:20|465.95|463.95|466.07|464.07|466.07|464.07|465.95|463.95|0
1636999650000|2021-11-15 18:07:30|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1636999660000|2021-11-15 18:07:40|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636999670000|2021-11-15 18:07:50|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1636999680000|2021-11-15 18:08:00|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1636999690000|2021-11-15 18:08:10|466.49|464.49|466.28|464.28|466.49|464.49|466.28|464.28|0
1636999700000|2021-11-15 18:08:20|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636999710000|2021-11-15 18:08:30|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636999720000|2021-11-15 18:08:40|466.49|464.49|466.49|464.49|466.7|464.7|466.49|464.49|0
1636999730000|2021-11-15 18:08:50|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1636999740000|2021-11-15 18:09:00|466.49|464.49|466.28|464.28|466.49|464.49|466.28|464.28|0
1636999750000|2021-11-15 18:09:10|466.06|464.06|466.28|464.28|466.28|464.28|466.06|464.06|0
1636999770000|2021-11-15 18:09:30|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636999790000|2021-11-15 18:09:50|466.28|464.28|466.7|464.7|466.7|464.7|466.28|464.28|0
1636999800000|2021-11-15 18:10:00|466.91|464.91|466.7|464.7|466.91|464.91|466.7|464.7|0
1636999810000|2021-11-15 18:10:10|466.91|464.91|466.91|464.91|466.91|464.91|466.91|464.91|0
1636999820000|2021-11-15 18:10:20|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1636999830000|2021-11-15 18:10:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1636999840000|2021-11-15 18:10:40|466.91|464.91|466.28|464.28|466.91|464.91|466.28|464.28|0
1636999860000|2021-11-15 18:11:00|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1636999870000|2021-11-15 18:11:10|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1636999880000|2021-11-15 18:11:20|466.06|464.06|465.95|463.95|466.06|464.06|465.85|463.85|0
1636999890000|2021-11-15 18:11:30|466.06|464.06|466.06|464.06|466.06|464.06|465.85|463.85|0
1636999910000|2021-11-15 18:11:50|465.85|463.85|465.85|463.85|466.06|464.06|465.85|463.85|0
1636999930000|2021-11-15 18:12:10|466.06|464.06|465.85|463.85|466.06|464.06|465.85|463.85|0
1636999940000|2021-11-15 18:12:20|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1636999960000|2021-11-15 18:12:40|466.27|464.27|466.06|464.06|466.27|464.27|466.06|464.06|0
1636999970000|2021-11-15 18:12:50|465.85|463.85|466.06|464.06|466.06|464.06|465.85|463.85|0
1636999980000|2021-11-15 18:13:00|466.27|464.27|466.06|464.06|466.27|464.27|466.06|464.06|0
1637000000000|2021-11-15 18:13:20|465.85|463.85|465.85|463.85|465.85|463.85|465.64|463.64|0
1637000010000|2021-11-15 18:13:30|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1637000020000|2021-11-15 18:13:40|466.27|464.27|466.06|464.06|466.27|464.27|466.06|464.06|0
1637000030000|2021-11-15 18:13:50|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1637000040000|2021-11-15 18:14:00|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1637000050000|2021-11-15 18:14:10|466.27|464.27|466.27|464.27|466.27|464.27|466.27|464.27|0
1637000060000|2021-11-15 18:14:20|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1637000070000|2021-11-15 18:14:30|465.85|463.85|466.06|464.06|466.06|464.06|465.85|463.85|0
1637000080000|2021-11-15 18:14:40|465.85|463.85|466.06|464.06|466.06|464.06|465.85|463.85|0
1637000090000|2021-11-15 18:14:50|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1637000100000|2021-11-15 18:15:00|466.06|464.06|465.85|463.85|466.06|464.06|465.64|463.64|0
1637000110000|2021-11-15 18:15:10|465.64|463.64|465.85|463.85|465.85|463.85|465.64|463.64|0
1637000120000|2021-11-15 18:15:20|466.06|464.06|465.74|463.74|466.06|464.06|465.64|463.64|0
1637000130000|2021-11-15 18:15:30|466.27|464.27|466.27|464.27|466.49|464.49|466.27|464.27|0
1637000140000|2021-11-15 18:15:40|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1637000150000|2021-11-15 18:15:50|466.27|464.27|466.49|464.49|466.49|464.49|466.27|464.27|0
1637000160000|2021-11-15 18:16:00|466.27|464.27|466.49|464.49|466.49|464.49|466.27|464.27|0
1637000170000|2021-11-15 18:16:10|466.7|464.7|466.49|464.49|466.7|464.7|466.49|464.49|0
1637000180000|2021-11-15 18:16:20|466.7|464.7|466.27|464.27|466.7|464.7|466.27|464.27|0
1637000190000|2021-11-15 18:16:30|466.49|464.49|466.49|464.49|466.49|464.49|466.49|464.49|0
1637000200000|2021-11-15 18:16:40|466.27|464.27|466.49|464.49|466.49|464.49|466.27|464.27|0
1637000210000|2021-11-15 18:16:50|466.7|464.7|466.49|464.49|466.7|464.7|466.49|464.49|0
1637000220000|2021-11-15 18:17:00|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1637000230000|2021-11-15 18:17:10|467.27|465.27|467.27|465.27|467.27|465.27|467.27|465.27|0
1637000240000|2021-11-15 18:17:20|467.48|465.48|465.88|463.88|467.48|465.48|465.88|463.88|0
1637000250000|2021-11-15 18:17:30|466.09|464.09|466.73|464.73|466.73|464.73|466.09|464.09|0
1637000260000|2021-11-15 18:17:40|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1637000270000|2021-11-15 18:17:50|467.16|465.16|467.16|465.16|467.16|465.16|466.95|464.95|0
1637000280000|2021-11-15 18:18:00|466.95|464.95|466.73|464.73|466.95|464.95|466.73|464.73|0
1637000290000|2021-11-15 18:18:10|466.31|464.31|466.09|464.09|466.31|464.31|466.09|464.09|0
1637000300000|2021-11-15 18:18:20|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1637000310000|2021-11-15 18:18:30|465.67|463.67|465.45|463.45|465.67|463.67|465.45|463.45|0
1637000340000|2021-11-15 18:19:00|465.67|463.67|465.45|463.45|465.67|463.67|465.45|463.45|0
1637000350000|2021-11-15 18:19:10|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637000360000|2021-11-15 18:19:20|465.45|463.45|465.24|463.24|465.45|463.45|465.24|463.24|0
1637000370000|2021-11-15 18:19:30|465.45|463.45|465.45|463.45|465.45|463.45|465.24|463.24|0
1637000380000|2021-11-15 18:19:40|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637000390000|2021-11-15 18:19:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637000400000|2021-11-15 18:20:00|465.24|463.24|465.88|463.88|465.88|463.88|465.24|463.24|0
1637000410000|2021-11-15 18:20:10|466.09|464.09|465.45|463.45|466.09|464.09|465.45|463.45|0
1637000430000|2021-11-15 18:20:30|465.67|463.67|465.88|463.88|465.88|463.88|465.67|463.67|0
1637000440000|2021-11-15 18:20:40|466.09|464.09|465.88|463.88|466.09|464.09|465.88|463.88|0
1637000450000|2021-11-15 18:20:50|465.67|463.67|465.67|463.67|465.77|463.77|465.67|463.67|0
1637000460000|2021-11-15 18:21:00|465.88|463.88|465.45|463.45|465.88|463.88|465.45|463.45|0
1637000470000|2021-11-15 18:21:10|465.67|463.67|465.67|463.67|465.67|463.67|465.45|463.45|0
1637000480000|2021-11-15 18:21:20|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637000490000|2021-11-15 18:21:30|465.67|463.67|465.45|463.45|465.67|463.67|465.45|463.45|0
1637000500000|2021-11-15 18:21:40|465.67|463.67|463.75|461.75|465.67|463.67|463.53|461.53|0
1637000510000|2021-11-15 18:21:50|463.53|461.53|462.9|460.9|463.53|461.53|462.9|460.9|0
1637000520000|2021-11-15 18:22:00|463.32|461.32|463.96|461.96|463.96|461.96|463.32|461.32|0
1637000530000|2021-11-15 18:22:10|463.75|461.75|463.96|461.96|463.96|461.96|463.75|461.75|0
1637000540000|2021-11-15 18:22:20|464.17|462.17|463.96|461.96|464.39|462.39|463.96|461.96|0
1637000550000|2021-11-15 18:22:30|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1637000560000|2021-11-15 18:22:40|463.96|461.96|463.75|461.75|463.96|461.96|463.75|461.75|0
1637000570000|2021-11-15 18:22:50|463.96|461.96|464.17|462.17|464.17|462.17|463.96|461.96|0
1637000580000|2021-11-15 18:23:00|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1637000590000|2021-11-15 18:23:10|464.17|462.17|464.39|462.39|464.39|462.39|464.17|462.17|0
1637000600000|2021-11-15 18:23:20|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637000620000|2021-11-15 18:23:40|464.81|462.81|465.45|463.45|465.45|463.45|464.81|462.81|0
1637000630000|2021-11-15 18:23:50|465.24|463.24|465.24|463.24|465.45|463.45|465.24|463.24|0
1637000640000|2021-11-15 18:24:00|465.45|463.45|465.24|463.24|465.45|463.45|465.24|463.24|0
1637000650000|2021-11-15 18:24:10|465.02|463.02|464.81|462.81|465.02|463.02|464.81|462.81|0
1637000660000|2021-11-15 18:24:20|465.24|463.24|465.02|463.02|465.24|463.24|465.02|463.02|0
1637000670000|2021-11-15 18:24:30|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637000680000|2021-11-15 18:24:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637000690000|2021-11-15 18:24:50|465.24|463.24|465.02|463.02|465.24|463.24|465.02|463.02|0
1637000700000|2021-11-15 18:25:00|465.24|463.24|465.02|463.02|465.24|463.24|465.02|463.02|0
1637000720000|2021-11-15 18:25:20|465.24|463.24|465.02|463.02|465.24|463.24|465.02|463.02|0
1637000730000|2021-11-15 18:25:30|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637000740000|2021-11-15 18:25:40|464.38|462.38|464.38|462.38|464.38|462.38|464.17|462.17|0
1637000750000|2021-11-15 18:25:50|464.49|462.49|464.38|462.38|464.6|462.6|464.38|462.38|0
1637000770000|2021-11-15 18:26:10|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637000780000|2021-11-15 18:26:20|464.38|462.38|464.38|462.38|464.38|462.38|464.17|462.17|0
1637000790000|2021-11-15 18:26:30|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1637000800000|2021-11-15 18:26:40|464.38|462.38|464.17|462.17|464.38|462.38|464.17|462.17|0
1637000820000|2021-11-15 18:27:00|464.38|462.38|463.96|461.96|464.38|462.38|463.96|461.96|0
1637000840000|2021-11-15 18:27:20|463.74|461.74|463.96|461.96|463.96|461.96|463.74|461.74|0
1637000850000|2021-11-15 18:27:30|464.17|462.17|463.96|461.96|464.17|462.17|463.96|461.96|0
1637000860000|2021-11-15 18:27:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637000870000|2021-11-15 18:27:50|463.96|461.96|463.74|461.74|463.96|461.96|463.74|461.74|0
1637000880000|2021-11-15 18:28:00|463.96|461.96|464.17|462.17|464.17|462.17|463.96|461.96|0
1637000890000|2021-11-15 18:28:10|463.74|461.74|463.74|461.74|463.74|461.74|463.53|461.53|0
1637000900000|2021-11-15 18:28:20|463.96|461.96|464.38|462.38|464.6|462.6|463.96|461.96|0
1637000910000|2021-11-15 18:28:30|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637000920000|2021-11-15 18:28:40|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637000930000|2021-11-15 18:28:50|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1637000940000|2021-11-15 18:29:00|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1637000950000|2021-11-15 18:29:10|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1637000960000|2021-11-15 18:29:20|464.81|462.81|464.38|462.38|464.81|462.81|464.38|462.38|0
1637000970000|2021-11-15 18:29:30|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637000980000|2021-11-15 18:29:40|464.81|462.81|464.81|462.81|464.81|462.81|464.6|462.6|0
1637000990000|2021-11-15 18:29:50|464.6|462.6|464.7|462.7|464.7|462.7|464.6|462.6|0
1637001000000|2021-11-15 18:30:00|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637001010000|2021-11-15 18:30:10|464.91|462.91|464.6|462.6|464.91|462.91|464.6|462.6|0
1637001020000|2021-11-15 18:30:20|464.59|462.59|464.81|462.81|464.81|462.81|464.59|462.59|0
1637001030000|2021-11-15 18:30:30|465.02|463.02|465.23|463.23|465.23|463.23|465.02|463.02|0
1637001040000|2021-11-15 18:30:40|465.02|463.02|465.23|463.23|465.23|463.23|465.02|463.02|0
1637001050000|2021-11-15 18:30:50|465.02|463.02|464.81|462.81|465.02|463.02|464.81|462.81|0
1637001060000|2021-11-15 18:31:00|464.59|462.59|465.02|463.02|465.02|463.02|464.59|462.59|0
1637001070000|2021-11-15 18:31:10|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637001080000|2021-11-15 18:31:20|464.81|462.81|464.81|462.81|464.81|462.81|464.59|462.59|0
1637001090000|2021-11-15 18:31:30|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1637001100000|2021-11-15 18:31:40|464.81|462.81|464.59|462.59|465.02|463.02|464.59|462.59|0
1637001120000|2021-11-15 18:32:00|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637001140000|2021-11-15 18:32:20|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637001150000|2021-11-15 18:32:30|465.23|463.23|465.02|463.02|465.23|463.23|465.02|463.02|0
1637001160000|2021-11-15 18:32:40|465.23|463.23|465.02|463.02|465.23|463.23|465.02|463.02|0
1637001180000|2021-11-15 18:33:00|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1637001190000|2021-11-15 18:33:10|465.02|463.02|465.02|463.02|465.02|463.02|465.02|463.02|0
1637001200000|2021-11-15 18:33:20|465.23|463.23|465.02|463.02|465.23|463.23|465.02|463.02|0
1637001220000|2021-11-15 18:33:40|464.81|462.81|464.59|462.59|465.02|463.02|464.59|462.59|0
1637001230000|2021-11-15 18:33:50|464.81|462.81|464.59|462.59|464.81|462.81|464.59|462.59|0
1637001240000|2021-11-15 18:34:00|464.38|462.38|464.38|462.38|464.38|462.38|464.17|462.17|0
1637001250000|2021-11-15 18:34:10|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1637001270000|2021-11-15 18:34:30|464.38|462.38|464.38|462.38|464.59|462.59|464.38|462.38|0
1637001280000|2021-11-15 18:34:40|464.06|462.06|463.95|461.95|464.06|462.06|463.95|461.95|0
1637001290000|2021-11-15 18:34:50|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1637001310000|2021-11-15 18:35:10|463.84|461.84|463.74|461.74|463.95|461.95|463.74|461.74|0
1637001320000|2021-11-15 18:35:20|463.53|461.53|463.74|461.74|463.74|461.74|463.53|461.53|0
1637001330000|2021-11-15 18:35:30|463.53|461.53|463.74|461.74|463.74|461.74|463.53|461.53|0
1637001340000|2021-11-15 18:35:40|463.53|461.53|463.31|461.31|463.53|461.53|463.31|461.31|0
1637001360000|2021-11-15 18:36:00|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1637001370000|2021-11-15 18:36:10|463.74|461.74|463.53|461.53|463.74|461.74|463.53|461.53|0
1637001380000|2021-11-15 18:36:20|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1637001390000|2021-11-15 18:36:30|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637001400000|2021-11-15 18:36:40|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1637001410000|2021-11-15 18:36:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637001420000|2021-11-15 18:37:00|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1637001430000|2021-11-15 18:37:10|464.05|462.05|464.38|462.38|464.38|462.38|463.95|461.95|0
1637001460000|2021-11-15 18:37:40|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637001490000|2021-11-15 18:38:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1637001510000|2021-11-15 18:38:30|464.16|462.16|463.95|461.95|464.16|462.16|463.95|461.95|0
1637001530000|2021-11-15 18:38:50|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637001540000|2021-11-15 18:39:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637001570000|2021-11-15 18:39:30|463.74|461.74|463.74|461.74|463.74|461.74|463.52|461.52|0
1637001580000|2021-11-15 18:39:40|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637001590000|2021-11-15 18:39:50|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637001600000|2021-11-15 18:40:00|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1637001610000|2021-11-15 18:40:10|463.52|461.52|463.52|461.52|463.52|461.52|463.31|461.31|0
1637001620000|2021-11-15 18:40:20|463.31|461.31|463.1|461.1|463.31|461.31|463.1|461.1|0
1637001630000|2021-11-15 18:40:30|463.31|461.31|463.1|461.1|463.31|461.31|463.1|461.1|0
1637001650000|2021-11-15 18:40:50|462.67|460.67|462.25|460.25|462.67|460.67|462.25|460.25|0
1637001660000|2021-11-15 18:41:00|462.46|460.46|462.25|460.25|462.46|460.46|462.25|460.25|0
1637001670000|2021-11-15 18:41:10|462.46|460.46|462.46|460.46|462.46|460.46|462.25|460.25|0
1637001680000|2021-11-15 18:41:20|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1637001690000|2021-11-15 18:41:30|462.89|460.89|462.89|460.89|462.89|460.89|462.77|460.77|0
1637001700000|2021-11-15 18:41:40|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1637001710000|2021-11-15 18:41:50|462.88|460.88|463.1|461.1|463.1|461.1|462.88|460.88|0
1637001720000|2021-11-15 18:42:00|462.99|460.99|463.1|461.1|463.31|461.31|462.99|460.99|0
1637001740000|2021-11-15 18:42:20|462.88|460.88|463.1|461.1|463.1|461.1|462.88|460.88|0
1637001750000|2021-11-15 18:42:30|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|0
1637001780000|2021-11-15 18:43:00|463.1|461.1|463.31|461.31|463.31|461.31|463.1|461.1|0
1637001790000|2021-11-15 18:43:10|463.52|461.52|463.31|461.31|463.52|461.52|463.31|461.31|0
1637001800000|2021-11-15 18:43:20|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637001810000|2021-11-15 18:43:30|463.31|461.31|463.52|461.52|463.52|461.52|463.31|461.31|0
1637001820000|2021-11-15 18:43:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637001830000|2021-11-15 18:43:50|463.52|461.52|463.31|461.31|463.52|461.52|463.31|461.31|0
1637001840000|2021-11-15 18:44:00|463.52|461.52|463.74|461.74|463.74|461.74|463.31|461.31|0
1637001850000|2021-11-15 18:44:10|463.52|461.52|463.52|461.52|463.52|461.52|463.31|461.31|0
1637001860000|2021-11-15 18:44:20|463.41|461.41|463.31|461.31|463.41|461.41|463.31|461.31|0
1637001870000|2021-11-15 18:44:30|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637001880000|2021-11-15 18:44:40|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|0
1637001890000|2021-11-15 18:44:50|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637001900000|2021-11-15 18:45:00|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|0
1637001910000|2021-11-15 18:45:10|463.52|461.52|463.73|461.73|463.73|461.73|463.52|461.52|0
1637001920000|2021-11-15 18:45:20|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637001930000|2021-11-15 18:45:30|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637001940000|2021-11-15 18:45:40|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637001960000|2021-11-15 18:46:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637001970000|2021-11-15 18:46:10|464.16|462.16|464.16|462.16|464.37|462.37|464.16|462.16|0
1637001980000|2021-11-15 18:46:20|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1637001990000|2021-11-15 18:46:30|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1637002000000|2021-11-15 18:46:40|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637002010000|2021-11-15 18:46:50|464.16|462.16|464.16|462.16|464.16|462.16|463.95|461.95|0
1637002020000|2021-11-15 18:47:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637002040000|2021-11-15 18:47:20|464.16|462.16|463.95|461.95|464.16|462.16|463.95|461.95|0
1637002050000|2021-11-15 18:47:30|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637002060000|2021-11-15 18:47:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1637002070000|2021-11-15 18:47:50|464.59|462.59|464.8|462.8|464.8|462.8|464.59|462.59|0
1637002080000|2021-11-15 18:48:00|464.59|462.59|464.37|462.37|464.59|462.59|464.37|462.37|0
1637002090000|2021-11-15 18:48:10|464.59|462.59|464.37|462.37|464.59|462.59|464.37|462.37|0
1637002100000|2021-11-15 18:48:20|464.16|462.16|464.26|462.26|464.37|462.37|464.16|462.16|0
1637002110000|2021-11-15 18:48:30|464.37|462.37|464.59|462.59|464.59|462.59|464.37|462.37|0
1637002130000|2021-11-15 18:48:50|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1637002140000|2021-11-15 18:49:00|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1637002150000|2021-11-15 18:49:10|464.8|462.8|465.01|463.01|465.01|463.01|464.8|462.8|0
1637002160000|2021-11-15 18:49:20|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1637002180000|2021-11-15 18:49:40|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1637002190000|2021-11-15 18:49:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1637002200000|2021-11-15 18:50:00|464.58|462.58|464.58|462.58|464.8|462.8|464.37|462.37|0
1637002210000|2021-11-15 18:50:10|464.8|462.8|464.8|462.8|464.8|462.8|464.58|462.58|0
1637002220000|2021-11-15 18:50:20|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1637002230000|2021-11-15 18:50:30|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1637002240000|2021-11-15 18:50:40|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1637002260000|2021-11-15 18:51:00|464.8|462.8|465.01|463.01|465.01|463.01|464.8|462.8|0
1637002270000|2021-11-15 18:51:10|464.8|462.8|464.58|462.58|464.8|462.8|464.58|462.58|0
1637002280000|2021-11-15 18:51:20|464.37|462.37|464.37|462.37|464.58|462.58|464.37|462.37|0
1637002300000|2021-11-15 18:51:40|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637002310000|2021-11-15 18:51:50|463.94|461.94|463.94|461.94|463.94|461.94|463.94|461.94|0
1637002330000|2021-11-15 18:52:10|464.16|462.16|463.94|461.94|464.16|462.16|463.94|461.94|0
1637002340000|2021-11-15 18:52:20|464.05|462.05|464.16|462.16|464.16|462.16|464.05|462.05|0
1637002360000|2021-11-15 18:52:40|464.37|462.37|464.26|462.26|464.37|462.37|464.16|462.16|0
1637002370000|2021-11-15 18:52:50|464.16|462.16|464.16|462.16|464.16|462.16|463.94|461.94|0
1637002380000|2021-11-15 18:53:00|463.94|461.94|464.16|462.16|464.16|462.16|463.94|461.94|0
1637002390000|2021-11-15 18:53:10|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1637002400000|2021-11-15 18:53:20|464.37|462.37|464.16|462.16|464.37|462.37|464.16|462.16|0
1637002440000|2021-11-15 18:54:00|463.94|461.94|463.94|461.94|464.16|462.16|463.94|461.94|0
1637002450000|2021-11-15 18:54:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637002460000|2021-11-15 18:54:20|463.94|461.94|464.16|462.16|464.16|462.16|463.94|461.94|0
1637002470000|2021-11-15 18:54:30|463.94|461.94|464.16|462.16|464.16|462.16|463.94|461.94|0
1637002480000|2021-11-15 18:54:40|463.94|461.94|463.94|461.94|463.94|461.94|463.94|461.94|0
1637002500000|2021-11-15 18:55:00|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637002510000|2021-11-15 18:55:10|463.94|461.94|464.16|462.16|464.16|462.16|463.94|461.94|0
1637002520000|2021-11-15 18:55:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1637002530000|2021-11-15 18:55:30|464.16|462.16|463.94|461.94|464.16|462.16|463.94|461.94|0
1637002540000|2021-11-15 18:55:40|463.73|461.73|463.94|461.94|463.94|461.94|463.73|461.73|0
1637002550000|2021-11-15 18:55:50|463.73|461.73|463.52|461.52|463.73|461.73|463.52|461.52|0
1637002560000|2021-11-15 18:56:00|463.62|461.62|463.52|461.52|463.73|461.73|463.52|461.52|0
1637002570000|2021-11-15 18:56:10|463.3|461.3|463.3|461.3|463.3|461.3|463.3|461.3|0
1637002580000|2021-11-15 18:56:20|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637002590000|2021-11-15 18:56:30|463.73|461.73|463.52|461.52|463.73|461.73|463.52|461.52|0
1637002610000|2021-11-15 18:56:50|463.3|461.3|463.3|461.3|463.3|461.3|463.3|461.3|0
1637002620000|2021-11-15 18:57:00|463.52|461.52|463.73|461.73|463.73|461.73|463.52|461.52|0
1637002630000|2021-11-15 18:57:10|463.94|461.94|463.94|461.94|463.94|461.94|463.94|461.94|0
1637002640000|2021-11-15 18:57:20|464.15|462.15|463.94|461.94|464.15|462.15|463.94|461.94|0
1637002650000|2021-11-15 18:57:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1637002660000|2021-11-15 18:57:40|464.37|462.37|464.58|462.58|464.58|462.58|464.37|462.37|0
1637002670000|2021-11-15 18:57:50|464.37|462.37|464.15|462.15|464.37|462.37|464.15|462.15|0
1637002680000|2021-11-15 18:58:00|463.94|461.94|463.51|461.51|463.94|461.94|463.51|461.51|0
1637002690000|2021-11-15 18:58:10|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637002700000|2021-11-15 18:58:20|463.94|461.94|463.73|461.73|463.94|461.94|463.73|461.73|0
1637002710000|2021-11-15 18:58:30|463.51|461.51|463.73|461.73|463.73|461.73|463.51|461.51|0
1637002720000|2021-11-15 18:58:40|463.51|461.51|463.73|461.73|463.73|461.73|463.51|461.51|0
1637002730000|2021-11-15 18:58:50|463.51|461.51|463.3|461.3|463.51|461.51|463.3|461.3|0
1637002740000|2021-11-15 18:59:00|463.51|461.51|463.73|461.73|463.73|461.73|463.51|461.51|0
1637002760000|2021-11-15 18:59:20|463.94|461.94|463.73|461.73|463.94|461.94|463.73|461.73|0
1637002770000|2021-11-15 18:59:30|463.51|461.51|463.3|461.3|463.51|461.51|463.3|461.3|0
1637002780000|2021-11-15 18:59:40|463.09|461.09|463.09|461.09|463.3|461.3|463.09|461.09|0
1637002790000|2021-11-15 18:59:50|463.3|461.3|463.3|461.3|463.3|461.3|463.09|461.09|0
1637002800000|2021-11-15 19:00:00|463.09|461.09|463.3|461.3|463.3|461.3|463.09|461.09|0
1637002810000|2021-11-15 19:00:10|463.09|461.09|463.3|461.3|463.3|461.3|463.09|461.09|0
1637002820000|2021-11-15 19:00:20|462.66|460.66|462.87|460.87|462.87|460.87|462.66|460.66|0
1637002830000|2021-11-15 19:00:30|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1637002840000|2021-11-15 19:00:40|462.45|460.45|462.24|460.24|462.45|460.45|462.24|460.24|0
1637002850000|2021-11-15 19:00:50|462.45|460.45|462.24|460.24|462.45|460.45|462.24|460.24|0
1637002860000|2021-11-15 19:01:00|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1637002870000|2021-11-15 19:01:10|462.24|460.24|462.45|460.45|462.66|460.66|462.24|460.24|0
1637002880000|2021-11-15 19:01:20|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1637002890000|2021-11-15 19:01:30|462.87|460.87|462.66|460.66|462.87|460.87|462.66|460.66|0
1637002900000|2021-11-15 19:01:40|462.87|460.87|463.09|461.09|463.09|461.09|462.87|460.87|0
1637002910000|2021-11-15 19:01:50|462.87|460.87|462.66|460.66|462.87|460.87|462.66|460.66|0
1637002920000|2021-11-15 19:02:00|462.87|460.87|462.66|460.66|462.87|460.87|462.45|460.45|0
1637002940000|2021-11-15 19:02:20|462.45|460.45|462.45|460.45|462.66|460.66|462.45|460.45|0
1637002950000|2021-11-15 19:02:30|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1637002960000|2021-11-15 19:02:40|462.45|460.45|462.45|460.45|462.66|460.66|462.45|460.45|0
1637002970000|2021-11-15 19:02:50|462.66|460.66|463.09|461.09|463.09|461.09|462.66|460.66|0
1637002980000|2021-11-15 19:03:00|462.87|460.87|462.66|460.66|462.87|460.87|462.66|460.66|0
1637002990000|2021-11-15 19:03:10|462.45|460.45|462.23|460.23|462.45|460.45|462.23|460.23|0
1637003000000|2021-11-15 19:03:20|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1637003010000|2021-11-15 19:03:30|462.23|460.23|461.81|459.81|462.23|460.23|461.81|459.81|0
1637003020000|2021-11-15 19:03:40|462.02|460.02|461.81|459.81|462.02|460.02|461.81|459.81|0
1637003030000|2021-11-15 19:03:50|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1637003040000|2021-11-15 19:04:00|461.81|459.81|462.02|460.02|462.02|460.02|461.81|459.81|0
1637003050000|2021-11-15 19:04:10|461.81|459.81|462.23|460.23|462.23|460.23|461.81|459.81|0
1637003060000|2021-11-15 19:04:20|462.45|460.45|462.23|460.23|462.45|460.45|462.23|460.23|0
1637003070000|2021-11-15 19:04:30|462.45|460.45|462.66|460.66|462.66|460.66|462.45|460.45|0
1637003080000|2021-11-15 19:04:40|462.55|460.55|462.45|460.45|462.55|460.55|462.45|460.45|0
1637003090000|2021-11-15 19:04:50|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|0
1637003100000|2021-11-15 19:05:00|462.02|460.02|461.81|459.81|462.02|460.02|461.81|459.81|0
1637003110000|2021-11-15 19:05:10|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1637003120000|2021-11-15 19:05:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1637003130000|2021-11-15 19:05:30|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1637003140000|2021-11-15 19:05:40|461.81|459.81|462.23|460.23|462.23|460.23|461.81|459.81|0
1637003150000|2021-11-15 19:05:50|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1637003160000|2021-11-15 19:06:00|462.23|460.23|462.02|460.02|462.23|460.23|462.02|460.02|0
1637003170000|2021-11-15 19:06:10|461.91|459.91|462.02|460.02|462.02|460.02|461.81|459.81|0
1637003190000|2021-11-15 19:06:30|461.6|459.6|461.59|459.59|461.81|459.81|461.59|459.59|0
1637003200000|2021-11-15 19:06:40|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1637003210000|2021-11-15 19:06:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1637003220000|2021-11-15 19:07:00|461.38|459.38|461.38|459.38|461.38|459.38|461.17|459.17|0
1637003230000|2021-11-15 19:07:10|461.17|459.17|461.38|459.38|461.38|459.38|461.17|459.17|0
1637003240000|2021-11-15 19:07:20|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1637003250000|2021-11-15 19:07:30|461.38|459.38|461.17|459.17|461.38|459.38|461.17|459.17|0
1637003260000|2021-11-15 19:07:40|461.38|459.38|461.17|459.17|461.38|459.38|461.17|459.17|0
1637003270000|2021-11-15 19:07:50|461.38|459.38|461.17|459.17|461.38|459.38|461.17|459.17|0
1637003290000|2021-11-15 19:08:10|460.96|458.96|460.96|458.96|460.96|458.96|460.96|458.96|0
1637003300000|2021-11-15 19:08:20|460.74|458.74|461.17|459.17|461.17|459.17|460.74|458.74|0
1637003310000|2021-11-15 19:08:30|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1637003330000|2021-11-15 19:08:50|461.59|459.59|460.96|458.96|461.59|459.59|460.96|458.96|0
1637003350000|2021-11-15 19:09:10|461.17|459.17|461.59|459.59|461.59|459.59|461.17|459.17|0
1637003360000|2021-11-15 19:09:20|461.81|459.81|461.59|459.59|461.81|459.81|461.59|459.59|0
1637003370000|2021-11-15 19:09:30|461.81|459.81|462.23|460.23|462.23|460.23|461.81|459.81|0
1637003380000|2021-11-15 19:09:40|462.44|460.44|462.23|460.23|462.44|460.44|462.23|460.23|0
1637003400000|2021-11-15 19:10:00|462.02|460.02|462.23|460.23|462.23|460.23|462.02|460.02|0
1637003410000|2021-11-15 19:10:10|462.02|460.02|462.02|460.02|462.02|460.02|461.81|459.81|0
1637003420000|2021-11-15 19:10:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1637003430000|2021-11-15 19:10:30|461.69|459.69|462.23|460.23|462.23|460.23|461.69|459.69|0
1637003440000|2021-11-15 19:10:40|462.02|460.02|462.66|460.66|462.66|460.66|462.02|460.02|0
1637003450000|2021-11-15 19:10:50|462.44|460.44|462.66|460.66|462.66|460.66|462.44|460.44|0
1637003460000|2021-11-15 19:11:00|462.76|460.76|462.66|460.66|462.76|460.76|462.66|460.66|0
1637003470000|2021-11-15 19:11:10|462.87|460.87|462.87|460.87|462.97|460.97|462.87|460.87|0
1637003490000|2021-11-15 19:11:30|462.66|460.66|463.08|461.08|463.08|461.08|462.66|460.66|0
1637003500000|2021-11-15 19:11:40|463.29|461.29|462.87|460.87|463.29|461.29|462.87|460.87|0
1637003510000|2021-11-15 19:11:50|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1637003520000|2021-11-15 19:12:00|462.44|460.44|462.66|460.66|462.66|460.66|462.44|460.44|0
1637003540000|2021-11-15 19:12:20|462.87|460.87|462.44|460.44|462.87|460.87|462.44|460.44|0
1637003550000|2021-11-15 19:12:30|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1637003570000|2021-11-15 19:12:50|462.44|460.44|462.54|460.54|462.66|460.66|462.44|460.44|0
1637003580000|2021-11-15 19:13:00|462.66|460.66|462.23|460.23|462.66|460.66|462.23|460.23|0
1637003590000|2021-11-15 19:13:10|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1637003610000|2021-11-15 19:13:30|462.65|460.65|462.44|460.44|462.65|460.65|462.44|460.44|0
1637003620000|2021-11-15 19:13:40|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|0
1637003630000|2021-11-15 19:13:50|462.44|460.44|462.44|460.44|462.65|460.65|462.44|460.44|0
1637003640000|2021-11-15 19:14:00|462.65|460.65|462.44|460.44|462.65|460.65|462.44|460.44|0
1637003650000|2021-11-15 19:14:10|462.33|460.33|462.23|460.23|462.44|460.44|462.23|460.23|0
1637003660000|2021-11-15 19:14:20|462.44|460.44|462.23|460.23|462.44|460.44|462.23|460.23|0
1637003670000|2021-11-15 19:14:30|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1637003680000|2021-11-15 19:14:40|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1637003690000|2021-11-15 19:14:50|461.69|459.69|461.8|459.8|461.8|459.8|461.69|459.69|0
1637003700000|2021-11-15 19:15:00|462.02|460.02|461.8|459.8|462.02|460.02|461.8|459.8|0
1637003710000|2021-11-15 19:15:10|461.38|459.38|460.95|458.95|461.38|459.38|460.95|458.95|0
1637003720000|2021-11-15 19:15:20|460.84|458.84|460.95|458.95|460.95|458.95|460.84|458.84|0
1637003730000|2021-11-15 19:15:30|460.74|458.74|460.53|458.53|460.74|458.74|460.53|458.53|0
1637003740000|2021-11-15 19:15:40|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1637003750000|2021-11-15 19:15:50|460.1|458.1|460.31|458.31|460.31|458.31|460.1|458.1|0
1637003760000|2021-11-15 19:16:00|460.42|458.42|460.53|458.53|460.74|458.74|460.42|458.42|0
1637003770000|2021-11-15 19:16:10|460.31|458.31|460.74|458.74|460.74|458.74|460.31|458.31|0
1637003780000|2021-11-15 19:16:20|460.84|458.84|460.84|458.84|460.95|458.95|460.84|458.84|0
1637003790000|2021-11-15 19:16:30|460.95|458.95|460.95|458.95|461.16|459.16|460.95|458.95|0
1637003800000|2021-11-15 19:16:40|460.74|458.74|460.74|458.74|460.95|458.95|460.74|458.74|0
1637003810000|2021-11-15 19:16:50|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1637003820000|2021-11-15 19:17:00|460.63|458.63|460.74|458.74|460.74|458.74|460.63|458.63|0
1637003830000|2021-11-15 19:17:10|460.95|458.95|461.05|459.05|461.05|459.05|460.74|458.74|0
1637003840000|2021-11-15 19:17:20|460.84|458.84|460.95|458.95|460.95|458.95|460.84|458.84|0
1637003850000|2021-11-15 19:17:30|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|0
1637003860000|2021-11-15 19:17:40|460.95|458.95|460.95|458.95|460.95|458.95|460.84|458.84|0
1637003870000|2021-11-15 19:17:50|460.74|458.74|460.95|458.95|460.95|458.95|460.74|458.74|0
1637003880000|2021-11-15 19:18:00|460.84|458.84|461.38|459.38|461.38|459.38|460.84|458.84|0
1637003900000|2021-11-15 19:18:20|461.16|459.16|460.74|458.74|461.16|459.16|460.74|458.74|0
1637003910000|2021-11-15 19:18:30|460.53|458.53|460.74|458.74|460.95|458.95|460.53|458.53|0
1637003920000|2021-11-15 19:18:40|460.53|458.53|460.74|458.74|460.74|458.74|460.53|458.53|0
1637003930000|2021-11-15 19:18:50|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|0
1637003940000|2021-11-15 19:19:00|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|0
1637003950000|2021-11-15 19:19:10|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1637003960000|2021-11-15 19:19:20|460.74|458.74|460.74|458.74|460.95|458.95|460.74|458.74|0
1637003980000|2021-11-15 19:19:40|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1637003990000|2021-11-15 19:19:50|460.31|458.31|460.31|458.31|460.52|458.52|460.31|458.31|0
1637004000000|2021-11-15 19:20:00|460.1|458.1|460.1|458.1|460.31|458.31|460.1|458.1|0
1637004010000|2021-11-15 19:20:10|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1637004020000|2021-11-15 19:20:20|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1637004030000|2021-11-15 19:20:30|460.31|458.31|460.2|458.2|460.31|458.31|460.1|458.1|0
1637004040000|2021-11-15 19:20:40|460.1|458.1|459.67|457.67|460.1|458.1|459.67|457.67|0
1637004050000|2021-11-15 19:20:50|459.46|457.46|459.25|457.25|459.46|457.46|459.25|457.25|0
1637004060000|2021-11-15 19:21:00|459.46|457.46|459.67|457.67|459.67|457.67|459.46|457.46|0
1637004070000|2021-11-15 19:21:10|459.89|457.89|460.1|458.1|460.1|458.1|459.67|457.67|0
1637004080000|2021-11-15 19:21:20|460.31|458.31|460.1|458.1|460.31|458.31|459.89|457.89|0
1637004100000|2021-11-15 19:21:40|459.89|457.89|460.31|458.31|460.31|458.31|459.89|457.89|0
1637004110000|2021-11-15 19:21:50|460.52|458.52|460.31|458.31|460.52|458.52|460.31|458.31|0
1637004120000|2021-11-15 19:22:00|460.1|458.1|460.31|458.31|460.31|458.31|460.1|458.1|0
1637004130000|2021-11-15 19:22:10|460.1|458.1|460.31|458.31|460.31|458.31|460.1|458.1|0
1637004140000|2021-11-15 19:22:20|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1637004150000|2021-11-15 19:22:30|460.31|458.31|460.52|458.52|460.52|458.52|460.31|458.31|0
1637004160000|2021-11-15 19:22:40|460.31|458.31|460.52|458.52|460.52|458.52|460.31|458.31|0
1637004170000|2021-11-15 19:22:50|460.31|458.31|460.52|458.52|460.52|458.52|460.31|458.31|0
1637004180000|2021-11-15 19:23:00|460.31|458.31|460.52|458.52|460.52|458.52|460.31|458.31|0
1637004200000|2021-11-15 19:23:20|460.62|458.62|460.74|458.74|460.74|458.74|460.62|458.62|0
1637004210000|2021-11-15 19:23:30|460.95|458.95|460.95|458.95|461.16|459.16|460.95|458.95|0
1637004220000|2021-11-15 19:23:40|460.74|458.74|460.95|458.95|460.95|458.95|460.74|458.74|0
1637004230000|2021-11-15 19:23:50|460.74|458.74|460.95|458.95|460.95|458.95|460.74|458.74|0
1637004240000|2021-11-15 19:24:00|461.16|459.16|460.95|458.95|461.16|459.16|460.95|458.95|0
1637004250000|2021-11-15 19:24:10|461.16|459.16|461.16|459.16|461.16|459.16|461.16|459.16|0
1637004260000|2021-11-15 19:24:20|461.37|459.37|461.37|459.37|461.37|459.37|461.16|459.16|0
1637004270000|2021-11-15 19:24:30|461.16|459.16|461.16|459.16|461.16|459.16|461.16|459.16|0
1637004280000|2021-11-15 19:24:40|461.26|459.26|461.37|459.37|461.37|459.37|461.26|459.26|0
1637004290000|2021-11-15 19:24:50|461.16|459.16|461.16|459.16|461.37|459.37|460.95|458.95|0
1637004300000|2021-11-15 19:25:00|460.95|458.95|461.16|459.16|461.16|459.16|460.95|458.95|0
1637004310000|2021-11-15 19:25:10|461.37|459.37|461.16|459.16|461.37|459.37|461.16|459.16|0
1637004320000|2021-11-15 19:25:20|460.95|458.95|460.95|458.95|461.16|459.16|460.95|458.95|0
1637004330000|2021-11-15 19:25:30|460.73|458.73|460.31|458.31|460.73|458.73|460.31|458.31|0
1637004340000|2021-11-15 19:25:40|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1637004350000|2021-11-15 19:25:50|459.88|457.88|459.88|457.88|459.88|457.88|459.88|457.88|0
1637004370000|2021-11-15 19:26:10|459.67|457.67|459.67|457.67|459.67|457.67|459.67|457.67|0
1637004380000|2021-11-15 19:26:20|459.46|457.46|459.03|457.03|459.46|457.46|459.03|457.03|0
1637004390000|2021-11-15 19:26:30|459.25|457.25|459.25|457.25|459.46|457.46|459.25|457.25|0
1637004410000|2021-11-15 19:26:50|459.46|457.46|459.88|457.88|459.88|457.88|459.46|457.46|0
1637004430000|2021-11-15 19:27:10|459.67|457.67|460.1|458.1|460.1|458.1|459.67|457.67|0
1637004440000|2021-11-15 19:27:20|460.31|458.31|460.31|458.31|460.52|458.52|460.31|458.31|0
1637004450000|2021-11-15 19:27:30|460.52|458.52|460.52|458.52|460.73|458.73|460.31|458.31|0
1637004460000|2021-11-15 19:27:40|460.73|458.73|460.95|458.95|460.95|458.95|460.52|458.52|0
1637004470000|2021-11-15 19:27:50|461.16|459.16|461.16|459.16|461.16|459.16|461.16|459.16|0
1637004480000|2021-11-15 19:28:00|460.95|458.95|460.95|458.95|461.16|459.16|460.95|458.95|0
1637004490000|2021-11-15 19:28:10|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1637004500000|2021-11-15 19:28:20|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1637004520000|2021-11-15 19:28:40|461.05|459.05|460.95|458.95|461.16|459.16|460.95|458.95|0
1637004530000|2021-11-15 19:28:50|460.94|458.94|460.62|458.62|460.94|458.94|460.62|458.62|0
1637004540000|2021-11-15 19:29:00|460.73|458.73|460.73|458.73|460.94|458.94|460.73|458.73|0
1637004560000|2021-11-15 19:29:20|460.62|458.62|460.73|458.73|460.73|458.73|460.62|458.62|0
1637004570000|2021-11-15 19:29:30|460.94|458.94|460.94|458.94|461.16|459.16|460.94|458.94|0
1637004580000|2021-11-15 19:29:40|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1637004590000|2021-11-15 19:29:50|460.94|458.94|460.94|458.94|460.94|458.94|460.73|458.73|0
1637004600000|2021-11-15 19:30:00|460.73|458.73|460.94|458.94|460.94|458.94|460.73|458.73|0
1637004610000|2021-11-15 19:30:10|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1637004620000|2021-11-15 19:30:20|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1637004630000|2021-11-15 19:30:30|460.31|458.31|460.94|458.94|460.94|458.94|460.31|458.31|0
1637004640000|2021-11-15 19:30:40|461.16|459.16|460.94|458.94|461.16|459.16|460.73|458.73|0
1637004660000|2021-11-15 19:31:00|460.52|458.52|460.52|458.52|460.73|458.73|460.52|458.52|0
1637004670000|2021-11-15 19:31:10|460.09|458.09|460.09|458.09|460.31|458.31|460.09|458.09|0
1637004680000|2021-11-15 19:31:20|460.31|458.31|460.31|458.31|460.31|458.31|460.2|458.2|0
1637004690000|2021-11-15 19:31:30|460.52|458.52|460.31|458.31|460.52|458.52|460.31|458.31|0
1637004700000|2021-11-15 19:31:40|460.09|458.09|460.09|458.09|460.09|458.09|459.98|457.98|0
1637004710000|2021-11-15 19:31:50|460.31|458.31|460.31|458.31|460.52|458.52|460.31|458.31|0
1637004720000|2021-11-15 19:32:00|460.09|458.09|460.31|458.31|460.31|458.31|460.09|458.09|0
1637004730000|2021-11-15 19:32:10|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1637004740000|2021-11-15 19:32:20|460.73|458.73|460.52|458.52|460.73|458.73|460.52|458.52|0
1637004750000|2021-11-15 19:32:30|460.73|458.73|460.73|458.73|460.94|458.94|460.73|458.73|0
1637004760000|2021-11-15 19:32:40|460.94|458.94|460.94|458.94|460.94|458.94|460.94|458.94|0
1637004770000|2021-11-15 19:32:50|461.16|459.16|461.16|459.16|461.16|459.16|461.16|459.16|0
1637004790000|2021-11-15 19:33:10|460.94|458.94|461.16|459.16|461.16|459.16|460.94|458.94|0
1637004800000|2021-11-15 19:33:20|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1637004810000|2021-11-15 19:33:30|461.16|459.16|461.37|459.37|461.37|459.37|461.16|459.16|0
1637004830000|2021-11-15 19:33:50|461.15|459.15|461.15|459.15|461.15|459.15|461.15|459.15|0
1637004840000|2021-11-15 19:34:00|460.94|458.94|461.15|459.15|461.15|459.15|460.94|458.94|0
1637004850000|2021-11-15 19:34:10|461.37|459.37|461.15|459.15|461.37|459.37|461.15|459.15|0
1637004860000|2021-11-15 19:34:20|461.37|459.37|461.58|459.58|461.58|459.58|461.37|459.37|0
1637004870000|2021-11-15 19:34:30|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1637004880000|2021-11-15 19:34:40|461.58|459.58|461.79|459.79|461.79|459.79|461.58|459.58|0
1637004890000|2021-11-15 19:34:50|462.01|460.01|461.79|459.79|462.01|460.01|461.79|459.79|0
1637004900000|2021-11-15 19:35:00|462|460|462|460|462|460|462|460|0
1637004930000|2021-11-15 19:35:30|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1637004950000|2021-11-15 19:35:50|462|460|462|460|462|460|462|460|0
1637004960000|2021-11-15 19:36:00|461.79|459.79|462|460|462|460|461.79|459.79|0
1637004980000|2021-11-15 19:36:20|462.22|460.22|462.22|460.22|462.22|460.22|462.22|460.22|0
1637005010000|2021-11-15 19:36:50|462|460|462.22|460.22|462.22|460.22|462|460|0
1637005020000|2021-11-15 19:37:00|462|460|462.22|460.22|462.22|460.22|462|460|0
1637005030000|2021-11-15 19:37:10|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1637005040000|2021-11-15 19:37:20|462.22|460.22|462.43|460.43|462.43|460.43|462.22|460.22|0
1637005050000|2021-11-15 19:37:30|462.22|460.22|462.43|460.43|462.43|460.43|462.22|460.22|0
1637005060000|2021-11-15 19:37:40|462.64|460.64|462.43|460.43|462.64|460.64|462.43|460.43|0
1637005090000|2021-11-15 19:38:10|462.22|460.22|462.22|460.22|462.22|460.22|462.22|460.22|0
1637005100000|2021-11-15 19:38:20|462.43|460.43|462.22|460.22|462.43|460.43|462.22|460.22|0
1637005110000|2021-11-15 19:38:30|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1637005130000|2021-11-15 19:38:50|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1637005140000|2021-11-15 19:39:00|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1637005210000|2021-11-15 19:40:10|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1637005220000|2021-11-15 19:40:20|462.85|460.85|462.85|460.85|462.85|460.85|462.64|460.64|0
1637005230000|2021-11-15 19:40:30|463.07|461.07|463.7|461.7|463.7|461.7|463.07|461.07|0
1637005240000|2021-11-15 19:40:40|463.92|461.92|463.92|461.92|463.92|461.92|463.92|461.92|0
1637005250000|2021-11-15 19:40:50|463.7|461.7|464.02|462.02|464.02|462.02|463.7|461.7|0
1637005260000|2021-11-15 19:41:00|463.92|461.92|463.92|461.92|463.92|461.92|463.7|461.7|0
1637005270000|2021-11-15 19:41:10|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1637005280000|2021-11-15 19:41:20|463.7|461.7|463.49|461.49|463.7|461.7|463.49|461.49|0
1637005290000|2021-11-15 19:41:30|463.7|461.7|463.7|461.7|463.7|461.7|463.7|461.7|0
1637005300000|2021-11-15 19:41:40|463.49|461.49|463.7|461.7|463.7|461.7|463.49|461.49|0
1637005310000|2021-11-15 19:41:50|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1637005320000|2021-11-15 19:42:00|463.7|461.7|463.7|461.7|463.7|461.7|463.7|461.7|0
1637005330000|2021-11-15 19:42:10|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1637005340000|2021-11-15 19:42:20|464.34|462.34|464.56|462.56|464.56|462.56|464.34|462.34|0
1637005350000|2021-11-15 19:42:30|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1637005360000|2021-11-15 19:42:40|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637005370000|2021-11-15 19:42:50|464.77|462.77|464.77|462.77|464.77|462.77|464.56|462.56|0
1637005380000|2021-11-15 19:43:00|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1637005390000|2021-11-15 19:43:10|464.56|462.56|464.77|462.77|464.77|462.77|464.56|462.56|0
1637005400000|2021-11-15 19:43:20|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1637005420000|2021-11-15 19:43:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637005430000|2021-11-15 19:43:50|464.77|462.77|464.98|462.98|464.98|462.98|464.77|462.77|0
1637005440000|2021-11-15 19:44:00|465.19|463.19|465.19|463.19|465.19|463.19|464.98|462.98|0
1637005450000|2021-11-15 19:44:10|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1637005460000|2021-11-15 19:44:20|465.41|463.41|465.19|463.19|465.41|463.41|465.19|463.19|0
1637005470000|2021-11-15 19:44:30|465.41|463.41|465.41|463.41|465.41|463.41|465.19|463.19|0
1637005480000|2021-11-15 19:44:40|465.62|463.62|465.41|463.41|465.62|463.62|465.41|463.41|0
1637005490000|2021-11-15 19:44:50|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637005500000|2021-11-15 19:45:00|465.41|463.41|465.19|463.19|465.41|463.41|465.19|463.19|0
1637005510000|2021-11-15 19:45:10|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637005520000|2021-11-15 19:45:20|465.41|463.41|465.62|463.62|465.62|463.62|465.41|463.41|0
1637005530000|2021-11-15 19:45:30|465.83|463.83|465.83|463.83|465.83|463.83|465.83|463.83|0
1637005540000|2021-11-15 19:45:40|465.62|463.62|465.83|463.83|465.83|463.83|465.62|463.62|0
1637005550000|2021-11-15 19:45:50|466.05|464.05|465.83|463.83|466.05|464.05|465.83|463.83|0
1637005560000|2021-11-15 19:46:00|466.05|464.05|466.05|464.05|466.05|464.05|466.05|464.05|0
1637005570000|2021-11-15 19:46:10|466.26|464.26|466.26|464.26|466.26|464.26|466.05|464.05|0
1637005580000|2021-11-15 19:46:20|466.47|464.47|466.26|464.26|466.47|464.47|466.26|464.26|0
1637005590000|2021-11-15 19:46:30|466.36|464.36|466.26|464.26|466.36|464.36|466.26|464.26|0
1637005600000|2021-11-15 19:46:40|466.05|464.05|465.62|463.62|466.05|464.05|465.62|463.62|0
1637005610000|2021-11-15 19:46:50|465.83|463.83|465.62|463.62|465.83|463.83|465.62|463.62|0
1637005620000|2021-11-15 19:47:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637005630000|2021-11-15 19:47:10|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637005640000|2021-11-15 19:47:20|464.77|462.77|464.34|462.34|464.77|462.77|464.34|462.34|0
1637005650000|2021-11-15 19:47:30|464.55|462.55|464.13|462.13|464.55|462.55|464.13|462.13|0
1637005660000|2021-11-15 19:47:40|464.34|462.34|464.34|462.34|464.34|462.34|464.13|462.13|0
1637005670000|2021-11-15 19:47:50|464.13|462.13|464.34|462.34|464.34|462.34|464.13|462.13|0
1637005680000|2021-11-15 19:48:00|464.77|462.77|464.98|462.98|464.98|462.98|464.77|462.77|0
1637005690000|2021-11-15 19:48:10|465.19|463.19|464.98|462.98|465.41|463.41|464.98|462.98|0
1637005700000|2021-11-15 19:48:20|465.19|463.19|465.41|463.41|465.41|463.41|465.19|463.19|0
1637005710000|2021-11-15 19:48:30|465.19|463.19|465.19|463.19|465.19|463.19|464.98|462.98|0
1637005720000|2021-11-15 19:48:40|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1637005730000|2021-11-15 19:48:50|465.41|463.41|465.19|463.19|465.41|463.41|465.19|463.19|0
1637005740000|2021-11-15 19:49:00|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1637005750000|2021-11-15 19:49:10|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1637005760000|2021-11-15 19:49:20|464.65|462.65|464.55|462.55|464.65|462.65|464.55|462.55|0
1637005770000|2021-11-15 19:49:30|464.77|462.77|464.77|462.77|464.98|462.98|464.77|462.77|0
1637005780000|2021-11-15 19:49:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637005790000|2021-11-15 19:49:50|465.19|463.19|464.98|462.98|465.19|463.19|464.98|462.98|0
1637005800000|2021-11-15 19:50:00|465.19|463.19|465.4|463.4|465.4|463.4|465.19|463.19|0
1637005810000|2021-11-15 19:50:10|465.62|463.62|465.83|463.83|465.83|463.83|465.62|463.62|0
1637005830000|2021-11-15 19:50:30|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1637005840000|2021-11-15 19:50:40|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637005850000|2021-11-15 19:50:50|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637005860000|2021-11-15 19:51:00|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637005870000|2021-11-15 19:51:10|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1637005880000|2021-11-15 19:51:20|464.55|462.55|464.34|462.34|464.55|462.55|464.34|462.34|0
1637005890000|2021-11-15 19:51:30|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1637005900000|2021-11-15 19:51:40|464.76|462.76|464.34|462.34|464.76|462.76|464.34|462.34|0
1637005910000|2021-11-15 19:51:50|464.55|462.55|464.34|462.34|464.55|462.55|464.34|462.34|0
1637005920000|2021-11-15 19:52:00|464.55|462.55|464.76|462.76|464.76|462.76|464.55|462.55|0
1637005930000|2021-11-15 19:52:10|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1637005940000|2021-11-15 19:52:20|464.34|462.34|464.55|462.55|464.55|462.55|464.34|462.34|0
1637005950000|2021-11-15 19:52:30|464.34|462.34|464.34|462.34|464.34|462.34|464.12|462.12|0
1637005960000|2021-11-15 19:52:40|464.12|462.12|463.91|461.91|464.12|462.12|463.91|461.91|0
1637005970000|2021-11-15 19:52:50|463.7|461.7|463.49|461.49|463.7|461.7|463.49|461.49|0
1637005980000|2021-11-15 19:53:00|463.7|461.7|463.91|461.91|463.91|461.91|463.7|461.7|0
1637005990000|2021-11-15 19:53:10|463.7|461.7|463.91|461.91|463.91|461.91|463.7|461.7|0
1637006000000|2021-11-15 19:53:20|464.12|462.12|463.91|461.91|464.12|462.12|463.91|461.91|0
1637006010000|2021-11-15 19:53:30|463.7|461.7|463.91|461.91|464.12|462.12|463.7|461.7|0
1637006020000|2021-11-15 19:53:40|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1637006030000|2021-11-15 19:53:50|463.91|461.91|464.12|462.12|464.12|462.12|463.91|461.91|0
1637006040000|2021-11-15 19:54:00|463.91|461.91|463.91|461.91|464.12|462.12|463.91|461.91|0
1637006050000|2021-11-15 19:54:10|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1637006060000|2021-11-15 19:54:20|463.91|461.91|463.7|461.7|463.91|461.91|463.48|461.48|0
1637006070000|2021-11-15 19:54:30|463.48|461.48|463.48|461.48|463.7|461.7|463.48|461.48|0
1637006080000|2021-11-15 19:54:40|463.7|461.7|463.7|461.7|463.7|461.7|463.7|461.7|0
1637006090000|2021-11-15 19:54:50|463.48|461.48|463.7|461.7|463.7|461.7|463.48|461.48|0
1637006100000|2021-11-15 19:55:00|463.48|461.48|463.7|461.7|463.7|461.7|463.48|461.48|0
1637006110000|2021-11-15 19:55:10|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1637006120000|2021-11-15 19:55:20|464.12|462.12|463.91|461.91|464.12|462.12|463.91|461.91|0
1637006130000|2021-11-15 19:55:30|464.12|462.12|464.12|462.12|464.12|462.12|463.91|461.91|0
1637006140000|2021-11-15 19:55:40|464.34|462.34|464.76|462.76|464.76|462.76|464.34|462.34|0
1637006160000|2021-11-15 19:56:00|464.98|462.98|464.76|462.76|464.98|462.98|464.76|462.76|0
1637006170000|2021-11-15 19:56:10|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1637006180000|2021-11-15 19:56:20|464.65|462.65|464.55|462.55|464.65|462.65|464.55|462.55|0
1637006190000|2021-11-15 19:56:30|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1637006200000|2021-11-15 19:56:40|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1637006210000|2021-11-15 19:56:50|465.19|463.19|465.4|463.4|465.4|463.4|465.19|463.19|0
1637006220000|2021-11-15 19:57:00|465.19|463.19|465.19|463.19|465.19|463.19|464.97|462.97|0
1637006230000|2021-11-15 19:57:10|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1637006250000|2021-11-15 19:57:30|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637006270000|2021-11-15 19:57:50|464.97|462.97|465.19|463.19|465.19|463.19|464.97|462.97|0
1637006280000|2021-11-15 19:58:00|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637006290000|2021-11-15 19:58:10|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637006300000|2021-11-15 19:58:20|465.5|463.5|465.61|463.61|465.61|463.61|465.5|463.5|0
1637006310000|2021-11-15 19:58:30|465.83|463.83|465.83|463.83|465.83|463.83|465.83|463.83|0
1637006320000|2021-11-15 19:58:40|465.61|463.61|465.61|463.61|465.83|463.83|465.61|463.61|0
1637006330000|2021-11-15 19:58:50|465.4|463.4|465.19|463.19|465.4|463.4|465.19|463.19|0
1637006340000|2021-11-15 19:59:00|465.4|463.4|464.97|462.97|465.4|463.4|464.76|462.76|0
1637006350000|2021-11-15 19:59:10|464.76|462.76|465.19|463.19|465.19|463.19|464.76|462.76|0
1637006360000|2021-11-15 19:59:20|464.97|462.97|465.19|463.19|465.19|463.19|464.97|462.97|0
1637006370000|2021-11-15 19:59:30|464.97|462.97|464.76|462.76|465.19|463.19|464.76|462.76|0
1637006380000|2021-11-15 19:59:40|464.55|462.55|464.76|462.76|464.76|462.76|464.55|462.55|0
1637006390000|2021-11-15 19:59:50|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1637006400000|2021-11-15 20:00:00|464.33|462.33|464.97|462.97|464.97|462.97|464.33|462.33|0
1637006410000|2021-11-15 20:00:10|465.4|463.4|465.61|463.61|465.61|463.61|465.4|463.4|0
1637006420000|2021-11-15 20:00:20|465.83|463.83|465.4|463.4|465.83|463.83|465.4|463.4|0
1637006430000|2021-11-15 20:00:30|465.19|463.19|464.97|462.97|465.4|463.4|464.97|462.97|0
1637006440000|2021-11-15 20:00:40|465.4|463.4|465.4|463.4|465.4|463.4|465.19|463.19|0
1637006450000|2021-11-15 20:00:50|464.97|462.97|464.55|462.55|464.97|462.97|464.55|462.55|0
1637006460000|2021-11-15 20:01:00|464.76|462.76|465.4|463.4|465.4|463.4|464.76|462.76|0
1637006470000|2021-11-15 20:01:10|465.19|463.19|465.61|463.61|465.61|463.61|465.19|463.19|0
1637006480000|2021-11-15 20:01:20|465.4|463.4|465.19|463.19|465.4|463.4|465.19|463.19|0
1637006490000|2021-11-15 20:01:30|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637006500000|2021-11-15 20:01:40|465.61|463.61|464.97|462.97|465.61|463.61|464.97|462.97|0
1637006510000|2021-11-15 20:01:50|465.4|463.4|465.61|463.61|465.61|463.61|465.4|463.4|0
1637006520000|2021-11-15 20:02:00|465.4|463.4|465.19|463.19|465.61|463.61|465.19|463.19|0
1637006530000|2021-11-15 20:02:10|465.4|463.4|465.4|463.4|465.4|463.4|464.97|462.97|0
1637006540000|2021-11-15 20:02:20|465.19|463.19|465.18|463.18|465.19|463.19|464.97|462.97|0
1637006550000|2021-11-15 20:02:30|464.97|462.97|464.76|462.76|464.97|462.97|464.76|462.76|0
1637006560000|2021-11-15 20:02:40|464.97|462.97|464.55|462.55|464.97|462.97|464.55|462.55|0
1637006570000|2021-11-15 20:02:50|464.33|462.33|464.76|462.76|464.76|462.76|464.33|462.33|0
1637006580000|2021-11-15 20:03:00|464.55|462.55|464.97|462.97|464.97|462.97|464.55|462.55|0
1637006590000|2021-11-15 20:03:10|464.76|462.76|464.97|462.97|464.97|462.97|464.76|462.76|0
1637006600000|2021-11-15 20:03:20|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1637006620000|2021-11-15 20:03:40|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1637006630000|2021-11-15 20:03:50|464.76|462.76|464.97|462.97|464.97|462.97|464.76|462.76|0
1637006640000|2021-11-15 20:04:00|465.18|463.18|464.54|462.54|465.18|463.18|464.54|462.54|0
1637006650000|2021-11-15 20:04:10|464.76|462.76|464.76|462.76|464.97|462.97|464.76|462.76|0
1637006670000|2021-11-15 20:04:30|464.54|462.54|464.76|462.76|464.76|462.76|464.54|462.54|0
1637006680000|2021-11-15 20:04:40|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1637006690000|2021-11-15 20:04:50|464.33|462.33|464.12|462.12|464.33|462.33|464.12|462.12|0
1637006700000|2021-11-15 20:05:00|464.33|462.33|464.54|462.54|464.54|462.54|464.33|462.33|0
1637006710000|2021-11-15 20:05:10|464.33|462.33|464.54|462.54|464.54|462.54|464.33|462.33|0
1637006720000|2021-11-15 20:05:20|464.65|462.65|464.54|462.54|464.65|462.65|464.54|462.54|0
1637006730000|2021-11-15 20:05:30|464.22|462.22|464.12|462.12|464.33|462.33|464.12|462.12|0
1637006740000|2021-11-15 20:05:40|464.33|462.33|463.48|461.48|464.33|462.33|463.48|461.48|0
1637006760000|2021-11-15 20:06:00|463.69|461.69|464.33|462.33|464.33|462.33|463.69|461.69|0
1637006770000|2021-11-15 20:06:10|464.12|462.12|464.33|462.33|464.33|462.33|464.12|462.12|0
1637006780000|2021-11-15 20:06:20|464.54|462.54|464.43|462.43|464.54|462.54|464.43|462.43|0
1637006790000|2021-11-15 20:06:30|464.33|462.33|464.54|462.54|464.54|462.54|464.33|462.33|0
1637006800000|2021-11-15 20:06:40|464.33|462.33|464.54|462.54|464.76|462.76|464.33|462.33|0
1637006820000|2021-11-15 20:07:00|464.12|462.12|464.33|462.33|464.54|462.54|464.12|462.12|0
1637006830000|2021-11-15 20:07:10|464.54|462.54|464.33|462.33|464.54|462.54|464.33|462.33|0
1637006840000|2021-11-15 20:07:20|464.12|462.12|464.33|462.33|464.33|462.33|464.12|462.12|0
1637006850000|2021-11-15 20:07:30|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1637006860000|2021-11-15 20:07:40|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1637006870000|2021-11-15 20:07:50|464.12|462.12|463.9|461.9|464.12|462.12|463.9|461.9|0
1637006880000|2021-11-15 20:08:00|464.12|462.12|463.9|461.9|464.12|462.12|463.9|461.9|0
1637006890000|2021-11-15 20:08:10|463.79|461.79|464.12|462.12|464.12|462.12|463.69|461.69|0
1637006900000|2021-11-15 20:08:20|464.33|462.33|464.54|462.54|464.54|462.54|464.33|462.33|0
1637006910000|2021-11-15 20:08:30|464.33|462.33|464.12|462.12|464.33|462.33|463.9|461.9|0
1637006920000|2021-11-15 20:08:40|463.9|461.9|464.01|462.01|464.01|462.01|463.9|461.9|0
1637006930000|2021-11-15 20:08:50|464.12|462.12|463.9|461.9|464.12|462.12|463.9|461.9|0
1637006940000|2021-11-15 20:09:00|464.12|462.12|464.12|462.12|464.12|462.12|463.9|461.9|0
1637006950000|2021-11-15 20:09:10|463.9|461.9|463.69|461.69|464.12|462.12|463.69|461.69|0
1637006970000|2021-11-15 20:09:30|463.58|461.58|463.26|461.26|463.58|461.58|463.26|461.26|0
1637006980000|2021-11-15 20:09:40|463.48|461.48|463.48|461.48|463.48|461.48|463.26|461.26|0
1637006990000|2021-11-15 20:09:50|463.69|461.69|463.48|461.48|463.69|461.69|463.48|461.48|0
1637007000000|2021-11-15 20:10:00|463.69|461.69|463.69|461.69|463.69|461.69|463.69|461.69|0
1637007010000|2021-11-15 20:10:10|463.48|461.48|463.9|461.9|463.9|461.9|463.48|461.48|0
1637007020000|2021-11-15 20:10:20|463.69|461.69|463.79|461.79|463.79|461.79|463.48|461.48|0
1637007030000|2021-11-15 20:10:30|463.69|461.69|463.69|461.69|463.69|461.69|463.69|461.69|0
1637007040000|2021-11-15 20:10:40|463.9|461.9|464.11|462.11|464.11|462.11|463.9|461.9|0
1637007050000|2021-11-15 20:10:50|464.33|462.33|464.33|462.33|464.33|462.33|464.11|462.11|0
1637007060000|2021-11-15 20:11:00|464.54|462.54|464.54|462.54|464.54|462.54|464.33|462.33|0
1637007070000|2021-11-15 20:11:10|464.75|462.75|464.54|462.54|464.75|462.75|464.33|462.33|0
1637007080000|2021-11-15 20:11:20|464.33|462.33|464.11|462.11|464.33|462.33|464.11|462.11|0
1637007090000|2021-11-15 20:11:30|464.33|462.33|464.11|462.11|464.33|462.33|464.11|462.11|0
1637007100000|2021-11-15 20:11:40|464.33|462.33|464.33|462.33|464.33|462.33|464.11|462.11|0
1637007110000|2021-11-15 20:11:50|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1637007120000|2021-11-15 20:12:00|463.9|461.9|463.9|461.9|464.11|462.11|463.9|461.9|0
1637007130000|2021-11-15 20:12:10|463.69|461.69|463.69|461.69|463.9|461.9|463.69|461.69|0
1637007140000|2021-11-15 20:12:20|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|0
1637007150000|2021-11-15 20:12:30|463.26|461.26|463.26|461.26|463.26|461.26|463.26|461.26|0
1637007170000|2021-11-15 20:12:50|463.47|461.47|463.69|461.69|463.69|461.69|463.47|461.47|0
1637007180000|2021-11-15 20:13:00|463.47|461.47|463.26|461.26|463.47|461.47|463.26|461.26|0
1637007190000|2021-11-15 20:13:10|463.47|461.47|463.58|461.58|463.69|461.69|463.47|461.47|0
1637007200000|2021-11-15 20:13:20|463.47|461.47|463.26|461.26|463.47|461.47|463.26|461.26|0
1637007210000|2021-11-15 20:13:30|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1637007220000|2021-11-15 20:13:40|463.26|461.26|463.26|461.26|463.26|461.26|463.26|461.26|0
1637007230000|2021-11-15 20:13:50|463.05|461.05|462.84|460.84|463.05|461.05|462.84|460.84|0
1637007240000|2021-11-15 20:14:00|463.05|461.05|463.26|461.26|463.26|461.26|463.05|461.05|0
1637007250000|2021-11-15 20:14:10|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|0
1637007260000|2021-11-15 20:14:20|463.26|461.26|463.9|461.9|463.9|461.9|463.26|461.26|0
1637007270000|2021-11-15 20:14:30|464.11|462.11|463.9|461.9|464.11|462.11|463.9|461.9|0
1637007280000|2021-11-15 20:14:40|464.11|462.11|463.9|461.9|464.11|462.11|463.9|461.9|0
1637007290000|2021-11-15 20:14:50|464.11|462.11|464.11|462.11|464.11|462.11|463.9|461.9|0
1637007300000|2021-11-15 20:15:00|463.69|461.69|463.69|461.69|463.9|461.9|463.69|461.69|0
1637007310000|2021-11-15 20:15:10|463.47|461.47|463.69|461.69|463.69|461.69|463.47|461.47|0
1637007320000|2021-11-15 20:15:20|463.9|461.9|463.69|461.69|463.9|461.9|463.69|461.69|0
1637007330000|2021-11-15 20:15:30|463.9|461.9|464.11|462.11|464.11|462.11|463.9|461.9|0
1637007350000|2021-11-15 20:15:50|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1637007360000|2021-11-15 20:16:00|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1637007370000|2021-11-15 20:16:10|464.32|462.32|464.32|462.32|464.54|462.54|464.32|462.32|0
1637007380000|2021-11-15 20:16:20|464.54|462.54|464.11|462.11|464.54|462.54|464.11|462.11|0
1637007390000|2021-11-15 20:16:30|464|462|464.11|462.11|464.11|462.11|464|462|0
1637007400000|2021-11-15 20:16:40|464|462|464.32|462.32|464.32|462.32|464|462|0
1637007410000|2021-11-15 20:16:50|464.54|462.54|464.54|462.54|464.75|462.75|464.54|462.54|0
1637007420000|2021-11-15 20:17:00|464.75|462.75|464.96|462.96|464.96|462.96|464.75|462.75|0
1637007430000|2021-11-15 20:17:10|465.18|463.18|464.96|462.96|465.18|463.18|464.96|462.96|0
1637007440000|2021-11-15 20:17:20|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1637007450000|2021-11-15 20:17:30|465.39|463.39|465.6|463.6|465.6|463.6|465.39|463.39|0
1637007460000|2021-11-15 20:17:40|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007470000|2021-11-15 20:17:50|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637007480000|2021-11-15 20:18:00|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007500000|2021-11-15 20:18:20|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637007510000|2021-11-15 20:18:30|464.5|462.5|464.5|462.5|464.72|462.72|464.5|462.5|0
1637007520000|2021-11-15 20:18:40|463.86|461.86|463.86|461.86|463.86|461.86|463.86|461.86|0
1637007530000|2021-11-15 20:18:50|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637007540000|2021-11-15 20:19:00|463.86|461.86|464.08|462.08|464.08|462.08|463.86|461.86|0
1637007550000|2021-11-15 20:19:10|463.86|461.86|463.86|461.86|463.86|461.86|463.86|461.86|0
1637007560000|2021-11-15 20:19:20|463.65|461.65|463.86|461.86|463.86|461.86|463.65|461.65|0
1637007570000|2021-11-15 20:19:30|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637007590000|2021-11-15 20:19:50|463.97|461.97|463.86|461.86|464.08|462.08|463.86|461.86|0
1637007600000|2021-11-15 20:20:00|464.08|462.08|464.29|462.29|464.5|462.5|464.08|462.08|0
1637007610000|2021-11-15 20:20:10|464.5|462.5|464.72|462.72|464.72|462.72|464.5|462.5|0
1637007620000|2021-11-15 20:20:20|464.82|462.82|465.14|463.14|465.14|463.14|464.82|462.82|0
1637007630000|2021-11-15 20:20:30|464.93|462.93|465.14|463.14|465.14|463.14|464.93|462.93|0
1637007650000|2021-11-15 20:20:50|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007660000|2021-11-15 20:21:00|464.72|462.72|464.93|462.93|464.93|462.93|464.72|462.72|0
1637007670000|2021-11-15 20:21:10|465.14|463.14|464.93|462.93|465.14|463.14|464.93|462.93|0
1637007680000|2021-11-15 20:21:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1637007700000|2021-11-15 20:21:40|465.03|463.03|464.93|462.93|465.03|463.03|464.93|462.93|0
1637007710000|2021-11-15 20:21:50|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637007720000|2021-11-15 20:22:00|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007730000|2021-11-15 20:22:10|464.72|462.72|464.93|462.93|464.93|462.93|464.72|462.72|0
1637007740000|2021-11-15 20:22:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1637007760000|2021-11-15 20:22:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1637007780000|2021-11-15 20:23:00|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1637007800000|2021-11-15 20:23:20|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007810000|2021-11-15 20:23:30|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1637007820000|2021-11-15 20:23:40|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007830000|2021-11-15 20:23:50|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1637007840000|2021-11-15 20:24:00|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637007850000|2021-11-15 20:24:10|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1637007860000|2021-11-15 20:24:20|464.5|462.5|464.5|462.5|464.5|462.5|464.5|462.5|0
1637007870000|2021-11-15 20:24:30|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1637007880000|2021-11-15 20:24:40|464.5|462.5|464.82|462.82|464.82|462.82|464.5|462.5|0
1637007890000|2021-11-15 20:24:50|464.93|462.93|464.71|462.71|464.93|462.93|464.71|462.71|0
1637007900000|2021-11-15 20:25:00|464.5|462.5|464.29|462.29|464.5|462.5|464.29|462.29|0
1637007910000|2021-11-15 20:25:10|464.5|462.5|464.5|462.5|464.5|462.5|464.5|462.5|0
1637007920000|2021-11-15 20:25:20|464.71|462.71|464.5|462.5|464.71|462.71|464.5|462.5|0
1637007930000|2021-11-15 20:25:30|464.71|462.71|464.5|462.5|464.71|462.71|464.5|462.5|0
1637007940000|2021-11-15 20:25:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1637007950000|2021-11-15 20:25:50|464.5|462.5|464.71|462.71|464.71|462.71|464.5|462.5|0
1637007960000|2021-11-15 20:26:00|464.5|462.5|464.93|462.93|464.93|462.93|464.5|462.5|0
1637007970000|2021-11-15 20:26:10|465.14|463.14|464.93|462.93|465.14|463.14|464.93|462.93|0
1637007980000|2021-11-15 20:26:20|465.14|463.14|464.93|462.93|465.14|463.14|464.93|462.93|0
1637007990000|2021-11-15 20:26:30|465.03|463.03|464.93|462.93|465.14|463.14|464.93|462.93|0
1637008000000|2021-11-15 20:26:40|464.71|462.71|464.93|462.93|464.93|462.93|464.71|462.71|0
1637008010000|2021-11-15 20:26:50|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1637008020000|2021-11-15 20:27:00|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1637008030000|2021-11-15 20:27:10|464.71|462.71|464.93|462.93|464.93|462.93|464.71|462.71|0
1637008040000|2021-11-15 20:27:20|465.14|463.14|465.14|463.14|465.35|463.35|465.14|463.14|0
1637008050000|2021-11-15 20:27:30|465.03|463.03|465.14|463.14|465.14|463.14|465.03|463.03|0
1637008060000|2021-11-15 20:27:40|465.24|463.24|465.35|463.35|465.35|463.35|465.24|463.24|0
1637008070000|2021-11-15 20:27:50|464.93|462.93|466.21|464.21|466.21|464.21|464.93|462.93|0
1637008080000|2021-11-15 20:28:00|465.99|463.99|465.78|463.78|465.99|463.99|465.57|463.57|0
1637008090000|2021-11-15 20:28:10|465.57|463.57|465.57|463.57|465.78|463.78|465.57|463.57|0
1637008100000|2021-11-15 20:28:20|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1637008120000|2021-11-15 20:28:40|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1637008130000|2021-11-15 20:28:50|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1637008140000|2021-11-15 20:29:00|465.57|463.57|465.78|463.78|465.78|463.78|465.57|463.57|0
1637008160000|2021-11-15 20:29:20|465.57|463.57|465.57|463.57|465.78|463.78|465.57|463.57|0
1637008170000|2021-11-15 20:29:30|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1637008180000|2021-11-15 20:29:40|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1637008190000|2021-11-15 20:29:50|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1637008210000|2021-11-15 20:30:10|465.57|463.57|465.35|463.35|465.78|463.78|465.35|463.35|0
1637008220000|2021-11-15 20:30:20|465.14|463.14|464.71|462.71|465.14|463.14|464.71|462.71|0
1637008230000|2021-11-15 20:30:30|464.92|462.92|464.5|462.5|464.92|462.92|464.5|462.5|0
1637008250000|2021-11-15 20:30:50|464.28|462.28|464.28|462.28|464.5|462.5|464.28|462.28|0
1637008260000|2021-11-15 20:31:00|464.07|462.07|464.07|462.07|464.07|462.07|464.07|462.07|0
1637008280000|2021-11-15 20:31:20|463.86|461.86|463.64|461.64|463.86|461.86|463.64|461.64|0
1637008290000|2021-11-15 20:31:30|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|0
1637008300000|2021-11-15 20:31:40|463.22|461.22|463|461|463.22|461.22|463|461|0
1637008310000|2021-11-15 20:31:50|463.22|461.22|463.43|461.43|463.43|461.43|463.22|461.22|0
1637008320000|2021-11-15 20:32:00|463.64|461.64|463.86|461.86|463.86|461.86|463.64|461.64|0
1637008330000|2021-11-15 20:32:10|463.64|461.64|463.43|461.43|463.64|461.64|463.43|461.43|0
1637008340000|2021-11-15 20:32:20|463.64|461.64|463.43|461.43|463.64|461.64|463.43|461.43|0
1637008350000|2021-11-15 20:32:30|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1637008360000|2021-11-15 20:32:40|463.43|461.43|463.64|461.64|463.86|461.86|463.43|461.43|0
1637008370000|2021-11-15 20:32:50|463.43|461.43|463.22|461.22|463.43|461.43|463.22|461.22|0
1637008380000|2021-11-15 20:33:00|463.43|461.43|463.43|461.43|463.64|461.64|463.43|461.43|0
1637008390000|2021-11-15 20:33:10|463.64|461.64|463.64|461.64|463.64|461.64|463.43|461.43|0
1637008430000|2021-11-15 20:33:50|463.86|461.86|464.07|462.07|464.28|462.28|463.86|461.86|0
1637008470000|2021-11-15 20:34:30|464.28|462.28|464.07|462.07|464.28|462.28|464.07|462.07|0
1637008480000|2021-11-15 20:34:40|463.85|461.85|463.43|461.43|463.85|461.85|463.43|461.43|0
1637008490000|2021-11-15 20:34:50|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|0
1637008500000|2021-11-15 20:35:00|463|461|463|461|463.21|461.21|463|461|0
1637008510000|2021-11-15 20:35:10|462.89|460.89|463|461|463|461|462.89|460.89|0
1637008520000|2021-11-15 20:35:20|462.89|460.89|462.79|460.79|462.89|460.89|462.57|460.57|0
1637008530000|2021-11-15 20:35:30|462.57|460.57|462.79|460.79|462.79|460.79|462.57|460.57|0
1637008540000|2021-11-15 20:35:40|462.57|460.57|462.15|460.15|462.79|460.79|462.15|460.15|0
1637008550000|2021-11-15 20:35:50|461.94|459.94|462.15|460.15|462.15|460.15|461.94|459.94|0
1637008570000|2021-11-15 20:36:10|462.36|460.36|462.57|460.57|462.57|460.57|462.36|460.36|0
1637008580000|2021-11-15 20:36:20|462.79|460.79|462.57|460.57|462.79|460.79|462.36|460.36|0
1637008590000|2021-11-15 20:36:30|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637008600000|2021-11-15 20:36:40|462.15|460.15|462.15|460.15|462.15|460.15|461.93|459.93|0
1637008610000|2021-11-15 20:36:50|461.93|459.93|462.36|460.36|462.36|460.36|461.93|459.93|0
1637008620000|2021-11-15 20:37:00|462.15|460.15|461.93|459.93|462.15|460.15|461.93|459.93|0
1637008630000|2021-11-15 20:37:10|462.57|460.57|462.79|460.79|462.79|460.79|462.57|460.57|0
1637008640000|2021-11-15 20:37:20|463|461|463.21|461.21|463.21|461.21|463|461|0
1637008650000|2021-11-15 20:37:30|463.43|461.43|463.85|461.85|463.85|461.85|463.43|461.43|0
1637008660000|2021-11-15 20:37:40|463.64|461.64|463.64|461.64|463.85|461.85|463.64|461.64|0
1637008670000|2021-11-15 20:37:50|463.43|461.43|463.64|461.64|463.64|461.64|463.43|461.43|0
1637008680000|2021-11-15 20:38:00|463.43|461.43|463.64|461.64|463.64|461.64|463.43|461.43|0
1637008700000|2021-11-15 20:38:20|463.43|461.43|463.64|461.64|463.64|461.64|463.43|461.43|0
1637008710000|2021-11-15 20:38:30|463.85|461.85|463.43|461.43|463.85|461.85|463.43|461.43|0
1637008720000|2021-11-15 20:38:40|463.21|461.21|463.43|461.43|463.43|461.43|463.21|461.21|0
1637008730000|2021-11-15 20:38:50|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|0
1637008740000|2021-11-15 20:39:00|463|461|463|461|463|461|463|461|0
1637008750000|2021-11-15 20:39:10|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|0
1637008760000|2021-11-15 20:39:20|463|461|462.79|460.79|463|461|462.79|460.79|0
1637008770000|2021-11-15 20:39:30|463|461|462.57|460.57|463|461|462.57|460.57|0
1637008780000|2021-11-15 20:39:40|462.36|460.36|462.15|460.15|462.36|460.36|462.15|460.15|0
1637008790000|2021-11-15 20:39:50|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637008800000|2021-11-15 20:40:00|462.15|460.15|462.36|460.36|462.36|460.36|462.15|460.15|0
1637008810000|2021-11-15 20:40:10|462.15|460.15|461.93|459.93|462.15|460.15|461.72|459.72|0
1637008820000|2021-11-15 20:40:20|461.82|459.82|461.93|459.93|461.93|459.93|461.72|459.72|0
1637008830000|2021-11-15 20:40:30|461.72|459.72|461.51|459.51|461.72|459.72|461.51|459.51|0
1637008840000|2021-11-15 20:40:40|461.29|459.29|461.29|459.29|461.29|459.29|461.18|459.18|0
1637008850000|2021-11-15 20:40:50|461.51|459.51|461.51|459.51|461.51|459.51|461.29|459.29|0
1637008860000|2021-11-15 20:41:00|461.29|459.29|461.08|459.08|461.51|459.51|461.08|459.08|0
1637008870000|2021-11-15 20:41:10|461.29|459.29|461.51|459.51|461.51|459.51|461.29|459.29|0
1637008880000|2021-11-15 20:41:20|461.93|459.93|461.72|459.72|461.93|459.93|461.72|459.72|0
1637008890000|2021-11-15 20:41:30|461.93|459.93|462.15|460.15|462.15|460.15|461.72|459.72|0
1637008900000|2021-11-15 20:41:40|461.93|459.93|461.51|459.51|461.93|459.93|461.51|459.51|0
1637008910000|2021-11-15 20:41:50|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637008920000|2021-11-15 20:42:00|461.93|459.93|461.93|459.93|462.14|460.14|461.93|459.93|0
1637008930000|2021-11-15 20:42:10|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637008940000|2021-11-15 20:42:20|461.93|459.93|461.29|459.29|461.93|459.93|461.29|459.29|0
1637008950000|2021-11-15 20:42:30|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|0
1637008970000|2021-11-15 20:42:50|461.29|459.29|461.72|459.72|461.72|459.72|461.29|459.29|0
1637008980000|2021-11-15 20:43:00|461.51|459.51|461.72|459.72|461.72|459.72|461.51|459.51|0
1637008990000|2021-11-15 20:43:10|461.51|459.51|461.72|459.72|461.72|459.72|461.51|459.51|0
1637009000000|2021-11-15 20:43:20|461.93|459.93|461.72|459.72|461.93|459.93|461.72|459.72|0
1637009010000|2021-11-15 20:43:30|461.93|459.93|462.36|460.36|462.36|460.36|461.93|459.93|0
1637009020000|2021-11-15 20:43:40|462.14|460.14|462.36|460.36|462.36|460.36|462.14|460.14|0
1637009030000|2021-11-15 20:43:50|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1637009040000|2021-11-15 20:44:00|462.46|460.46|462.36|460.36|462.46|460.46|462.36|460.36|0
1637009050000|2021-11-15 20:44:10|462.57|460.57|463|461|463|461|462.57|460.57|0
1637009060000|2021-11-15 20:44:20|462.78|460.78|463|461|463|461|462.78|460.78|0
1637009070000|2021-11-15 20:44:30|462.78|460.78|462.57|460.57|462.78|460.78|462.57|460.57|0
1637009080000|2021-11-15 20:44:40|462.78|460.78|462.36|460.36|462.78|460.78|462.36|460.36|0
1637009090000|2021-11-15 20:44:50|462.57|460.57|462.36|460.36|462.57|460.57|462.36|460.36|0
1637009100000|2021-11-15 20:45:00|462.14|460.14|461.93|459.93|462.14|460.14|461.93|459.93|0
1637009110000|2021-11-15 20:45:10|461.72|459.72|461.5|459.5|461.72|459.72|461.5|459.5|0
1637009120000|2021-11-15 20:45:20|461.29|459.29|461.29|459.29|461.29|459.29|461.08|459.08|0
1637009130000|2021-11-15 20:45:30|461.08|459.08|461.29|459.29|461.29|459.29|461.08|459.08|0
1637009140000|2021-11-15 20:45:40|461.08|459.08|461.08|459.08|461.08|459.08|460.86|458.86|0
1637009150000|2021-11-15 20:45:50|460.86|458.86|460.65|458.65|461.08|459.08|460.65|458.65|0
1637009160000|2021-11-15 20:46:00|460.86|458.86|461.72|459.72|461.72|459.72|460.86|458.86|0
1637009170000|2021-11-15 20:46:10|461.5|459.5|460.86|458.86|461.5|459.5|460.86|458.86|0
1637009180000|2021-11-15 20:46:20|461.08|459.08|460.86|458.86|461.08|459.08|460.86|458.86|0
1637009190000|2021-11-15 20:46:30|460.65|458.65|460.65|458.65|460.65|458.65|460.65|458.65|0
1637009200000|2021-11-15 20:46:40|460.44|458.44|460.23|458.23|460.44|458.44|460.23|458.23|0
1637009210000|2021-11-15 20:46:50|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1637009220000|2021-11-15 20:47:00|460.65|458.65|460.23|458.23|460.65|458.65|460.23|458.23|0
1637009230000|2021-11-15 20:47:10|460.44|458.44|460.01|458.01|460.44|458.44|460.01|458.01|0
1637009240000|2021-11-15 20:47:20|459.8|457.8|459.37|457.37|459.8|457.8|459.37|457.37|0
1637009250000|2021-11-15 20:47:30|459.59|457.59|459.59|457.59|459.59|457.59|459.37|457.37|0
1637009260000|2021-11-15 20:47:40|459.8|457.8|459.37|457.37|459.8|457.8|459.37|457.37|0
1637009270000|2021-11-15 20:47:50|459.59|457.59|459.8|457.8|460.01|458.01|459.59|457.59|0
1637009280000|2021-11-15 20:48:00|460.01|458.01|460.01|458.01|460.23|458.23|460.01|458.01|0
1637009290000|2021-11-15 20:48:10|460.23|458.23|459.8|457.8|460.23|458.23|459.8|457.8|0
1637009300000|2021-11-15 20:48:20|460.01|458.01|460.01|458.01|460.01|458.01|459.8|457.8|0
1637009310000|2021-11-15 20:48:30|460.44|458.44|460.01|458.01|460.44|458.44|460.01|458.01|0
1637009320000|2021-11-15 20:48:40|460.44|458.44|460.44|458.44|460.44|458.44|460.22|458.22|0
1637009330000|2021-11-15 20:48:50|460.22|458.22|460.01|458.01|460.22|458.22|459.8|457.8|0
1637009340000|2021-11-15 20:49:00|459.9|457.9|459.59|457.59|459.9|457.9|459.37|457.37|0
1637009350000|2021-11-15 20:49:10|459.37|457.37|459.59|457.59|459.8|457.8|459.37|457.37|0
1637009360000|2021-11-15 20:49:20|459.8|457.8|460.01|458.01|460.01|458.01|459.8|457.8|0
1637009370000|2021-11-15 20:49:30|460.22|458.22|459.8|457.8|460.22|458.22|459.8|457.8|0
1637009380000|2021-11-15 20:49:40|460.01|458.01|460.22|458.22|460.22|458.22|459.8|457.8|0
1637009390000|2021-11-15 20:49:50|460.44|458.44|460.44|458.44|460.65|458.65|460.44|458.44|0
1637009400000|2021-11-15 20:50:00|459.16|457.16|459.8|457.8|459.8|457.8|459.16|457.16|0
1637009410000|2021-11-15 20:50:10|459.37|457.37|459.37|457.37|459.37|457.37|459.16|457.16|0
1637009420000|2021-11-15 20:50:20|459.16|457.16|459.37|457.37|459.37|457.37|459.16|457.16|0
1637009430000|2021-11-15 20:50:30|459.59|457.59|459.8|457.8|459.8|457.8|459.37|457.37|0
1637009440000|2021-11-15 20:50:40|460.01|458.01|459.8|457.8|460.22|458.22|459.8|457.8|0
1637009450000|2021-11-15 20:50:50|459.47|457.47|460.01|458.01|460.01|458.01|459.47|457.47|0
1637009460000|2021-11-15 20:51:00|459.8|457.8|460.01|458.01|460.01|458.01|459.8|457.8|0
1637009470000|2021-11-15 20:51:10|460.22|458.22|460.01|458.01|460.22|458.22|459.8|457.8|0
1637009480000|2021-11-15 20:51:20|460.22|458.22|460.22|458.22|460.22|458.22|460.01|458.01|0
1637009490000|2021-11-15 20:51:30|460.65|458.65|460.44|458.44|460.65|458.65|460.44|458.44|0
1637009500000|2021-11-15 20:51:40|460.22|458.22|460.22|458.22|460.44|458.44|460.22|458.22|0
1637009510000|2021-11-15 20:51:50|460.01|458.01|460.44|458.44|460.44|458.44|460.01|458.01|0
1637009520000|2021-11-15 20:52:00|460.65|458.65|460.65|458.65|460.86|458.86|460.65|458.65|0
1637009530000|2021-11-15 20:52:10|460.86|458.86|460.22|458.22|460.86|458.86|460.22|458.22|0
1637009540000|2021-11-15 20:52:20|460.44|458.44|460.44|458.44|460.44|458.44|460.22|458.22|0
1637009550000|2021-11-15 20:52:30|460.22|458.22|460.22|458.22|460.44|458.44|460.22|458.22|0
1637009560000|2021-11-15 20:52:40|460.01|458.01|459.8|457.8|460.01|458.01|459.58|457.58|0
1637009570000|2021-11-15 20:52:50|460.22|458.22|460.22|458.22|460.44|458.44|460.22|458.22|0
1637009580000|2021-11-15 20:53:00|460.11|458.11|460.44|458.44|460.44|458.44|460.11|458.11|0
1637009590000|2021-11-15 20:53:10|460.65|458.65|460.86|458.86|460.86|458.86|460.65|458.65|0
1637009600000|2021-11-15 20:53:20|460.65|458.65|460.86|458.86|460.86|458.86|460.65|458.65|0
1637009610000|2021-11-15 20:53:30|460.65|458.65|460.65|458.65|460.65|458.65|460.43|458.43|0
1637009620000|2021-11-15 20:53:40|460.22|458.22|460.43|458.43|460.43|458.43|460.22|458.22|0
1637009630000|2021-11-15 20:53:50|460.22|458.22|460.22|458.22|460.43|458.43|460.01|458.01|0
1637009640000|2021-11-15 20:54:00|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1637009650000|2021-11-15 20:54:10|460.22|458.22|459.37|457.37|460.22|458.22|459.37|457.37|0
1637009660000|2021-11-15 20:54:20|459.58|457.58|459.8|457.8|459.8|457.8|459.37|457.37|0
1637009670000|2021-11-15 20:54:30|460.43|458.43|460.22|458.22|460.54|458.54|460.22|458.22|0
1637009680000|2021-11-15 20:54:40|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1637009690000|2021-11-15 20:54:50|460.65|458.65|460.22|458.22|460.65|458.65|460.01|458.01|0
1637009700000|2021-11-15 20:55:00|460.43|458.43|460.22|458.22|460.43|458.43|459.58|457.58|0
1637009710000|2021-11-15 20:55:10|460.43|458.43|460.43|458.43|460.43|458.43|460.22|458.22|0
1637009720000|2021-11-15 20:55:20|460.65|458.65|460.86|458.86|461.07|459.07|460.65|458.65|0
1637009730000|2021-11-15 20:55:30|461.07|459.07|461.29|459.29|461.29|459.29|461.07|459.07|0
1637009740000|2021-11-15 20:55:40|461.5|459.5|461.29|459.29|461.5|459.5|461.29|459.29|0
1637009750000|2021-11-15 20:55:50|461.5|459.5|461.5|459.5|461.71|459.71|461.5|459.5|0
1637009760000|2021-11-15 20:56:00|461.29|459.29|461.07|459.07|461.29|459.29|461.07|459.07|0
1637009770000|2021-11-15 20:56:10|461.29|459.29|461.07|459.07|461.29|459.29|461.07|459.07|0
1637009780000|2021-11-15 20:56:20|461.29|459.29|460.86|458.86|461.29|459.29|460.86|458.86|0
1637009790000|2021-11-15 20:56:30|461.07|459.07|460.86|458.86|461.07|459.07|460.86|458.86|0
1637009800000|2021-11-15 20:56:40|461.07|459.07|461.28|459.28|461.28|459.28|461.07|459.07|0
1637009810000|2021-11-15 20:56:50|461.5|459.5|461.07|459.07|461.5|459.5|461.07|459.07|0
1637009820000|2021-11-15 20:57:00|461.5|459.5|461.5|459.5|461.5|459.5|461.28|459.28|0
1637009830000|2021-11-15 20:57:10|461.28|459.28|461.5|459.5|461.5|459.5|461.28|459.28|0
1637009840000|2021-11-15 20:57:20|461.71|459.71|461.28|459.28|461.71|459.71|461.28|459.28|0
1637009850000|2021-11-15 20:57:30|461.07|459.07|461.71|459.71|461.71|459.71|461.07|459.07|0
1637009870000|2021-11-15 20:57:50|461.5|459.5|461.5|459.5|461.5|459.5|461.28|459.28|0
1637009880000|2021-11-15 20:58:00|461.28|459.28|461.5|459.5|461.5|459.5|460.86|458.86|0
1637009890000|2021-11-15 20:58:10|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637009900000|2021-11-15 20:58:20|461.92|459.92|462.14|460.14|462.14|460.14|461.92|459.92|0
1637009910000|2021-11-15 20:58:30|462.35|460.35|462.14|460.14|462.35|460.35|461.92|459.92|0
1637009920000|2021-11-15 20:58:40|462.56|460.56|462.35|460.35|462.56|460.56|462.35|460.35|0
1637009930000|2021-11-15 20:58:50|462.56|460.56|462.56|460.56|462.78|460.78|462.56|460.56|0
1637009940000|2021-11-15 20:59:00|462.78|460.78|463.84|461.84|463.84|461.84|462.78|460.78|0
1637009950000|2021-11-15 20:59:10|464.06|462.06|464.06|462.06|464.27|462.27|464.06|462.06|0
1637009960000|2021-11-15 20:59:20|464.48|462.48|464.48|462.48|464.48|462.48|464.27|462.27|0
1637009970000|2021-11-15 20:59:30|464.27|462.27|464.7|462.7|464.91|462.91|464.27|462.27|0
1637009980000|2021-11-15 20:59:40|464.48|462.48|464.91|462.91|464.91|462.91|464.48|462.48|0
1637009990000|2021-11-15 20:59:50|465.34|463.34|466.4|464.4|466.4|464.4|465.34|463.34|0
1637010010000|2021-11-15 21:00:10|467.26|465.26|468.11|466.11|468.11|466.11|467.26|465.26|0
1637010020000|2021-11-15 21:00:20|467.69|465.69|466.83|464.83|467.69|465.69|466.83|464.83|0
1637010030000|2021-11-15 21:00:30|467.05|465.05|466.83|464.83|467.05|465.05|466.62|464.62|0
1637010040000|2021-11-15 21:00:40|466.62|464.62|466.62|464.62|466.62|464.62|466.4|464.4|0
1637010050000|2021-11-15 21:00:50|466.83|464.83|466.4|464.4|466.83|464.83|466.4|464.4|0
1637010060000|2021-11-15 21:01:00|466.83|464.83|466.4|464.4|466.83|464.83|466.4|464.4|0
1637010070000|2021-11-15 21:01:10|466.62|464.62|466.83|464.83|466.83|464.83|466.62|464.62|0
1637010080000|2021-11-15 21:01:20|466.62|464.62|467.04|465.04|467.04|465.04|466.62|464.62|0
1637010090000|2021-11-15 21:01:30|466.62|464.62|466.4|464.4|466.83|464.83|466.4|464.4|0
1637010100000|2021-11-15 21:01:40|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|0
1637010110000|2021-11-15 21:01:50|466.4|464.4|465.98|463.98|466.4|464.4|465.98|463.98|0
1637010120000|2021-11-15 21:02:00|466.19|464.19|466.19|464.19|466.19|464.19|465.98|463.98|0
1637010130000|2021-11-15 21:02:10|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1637010140000|2021-11-15 21:02:20|466.19|464.19|465.98|463.98|466.19|464.19|465.98|463.98|0
1637010150000|2021-11-15 21:02:30|466.19|464.19|466.62|464.62|466.62|464.62|466.19|464.19|0
1637010160000|2021-11-15 21:02:40|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1637010170000|2021-11-15 21:02:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1637010180000|2021-11-15 21:03:00|466.4|464.4|466.62|464.62|466.62|464.62|466.4|464.4|0
1637010190000|2021-11-15 21:03:10|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1637010210000|2021-11-15 21:03:30|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|0
1637010230000|2021-11-15 21:03:50|466.4|464.4|466.62|464.62|466.62|464.62|466.4|464.4|0
1637010240000|2021-11-15 21:04:00|466.5|464.5|466.62|464.62|466.62|464.62|466.4|464.4|0
1637010250000|2021-11-15 21:04:10|466.4|464.4|466.62|464.62|466.62|464.62|466.4|464.4|0
1637010260000|2021-11-15 21:04:20|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1637010270000|2021-11-15 21:04:30|467.04|465.04|466.83|464.83|467.04|465.04|466.83|464.83|0
1637010280000|2021-11-15 21:04:40|467.04|465.04|466.83|464.83|467.04|465.04|466.83|464.83|0
1637010300000|2021-11-15 21:05:00|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1637010310000|2021-11-15 21:05:10|466.19|464.19|465.97|463.97|466.19|464.19|465.97|463.97|0
1637010320000|2021-11-15 21:05:20|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1637010330000|2021-11-15 21:05:30|466.19|464.19|466.19|464.19|466.19|464.19|465.97|463.97|0
1637010350000|2021-11-15 21:05:50|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1637010360000|2021-11-15 21:06:00|465.76|463.76|465.97|463.97|465.97|463.97|465.76|463.76|0
1637010370000|2021-11-15 21:06:10|465.76|463.76|465.55|463.55|465.76|463.76|465.55|463.55|0
1637010400000|2021-11-15 21:06:40|465.33|463.33|465.33|463.33|465.33|463.33|465.33|463.33|0
1637010410000|2021-11-15 21:06:50|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1637010420000|2021-11-15 21:07:00|465.33|463.33|465.55|463.55|465.55|463.55|465.33|463.33|0
1637010430000|2021-11-15 21:07:10|465.76|463.76|466.19|464.19|466.19|464.19|465.76|463.76|0
1637010440000|2021-11-15 21:07:20|465.97|463.97|466.19|464.19|466.19|464.19|465.97|463.97|0
1637010450000|2021-11-15 21:07:30|466.4|464.4|466.19|464.19|466.4|464.4|466.19|464.19|0
1637010460000|2021-11-15 21:07:40|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1637010470000|2021-11-15 21:07:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1637010490000|2021-11-15 21:08:10|466.29|464.29|466.4|464.4|466.4|464.4|466.29|464.29|0
1637010520000|2021-11-15 21:08:40|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1637010540000|2021-11-15 21:09:00|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1637010550000|2021-11-15 21:09:10|467.04|465.04|466.83|464.83|467.04|465.04|466.83|464.83|0
1637010560000|2021-11-15 21:09:20|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1637010580000|2021-11-15 21:09:40|466.5|464.5|466.61|464.61|466.61|464.61|466.4|464.4|0
1637010590000|2021-11-15 21:09:50|466.83|464.83|466.61|464.61|466.83|464.83|466.61|464.61|0
1637010600000|2021-11-15 21:10:00|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1637010610000|2021-11-15 21:10:10|466.61|464.61|466.4|464.4|466.61|464.61|466.4|464.4|0
1637010620000|2021-11-15 21:10:20|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1637010630000|2021-11-15 21:10:30|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1637010640000|2021-11-15 21:10:40|465.97|463.97|466.07|464.07|466.18|464.18|465.97|463.97|0
1637010650000|2021-11-15 21:10:50|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1637010660000|2021-11-15 21:11:00|466.18|464.18|466.18|464.18|466.4|464.4|466.18|464.18|0
1637010670000|2021-11-15 21:11:10|466.4|464.4|466.4|464.4|466.4|464.4|466.18|464.18|0
1637010680000|2021-11-15 21:11:20|466.18|464.18|466.4|464.4|466.4|464.4|466.18|464.18|0
1637010690000|2021-11-15 21:11:30|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1637010710000|2021-11-15 21:11:50|466.4|464.4|466.4|464.4|466.4|464.4|466.4|464.4|0
1637010730000|2021-11-15 21:12:10|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1637010740000|2021-11-15 21:12:20|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1637010750000|2021-11-15 21:12:30|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1637010770000|2021-11-15 21:12:50|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1637010780000|2021-11-15 21:13:00|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|0
1637010790000|2021-11-15 21:13:10|467.25|465.25|467.25|465.25|467.25|465.25|467.25|465.25|0
1637010820000|2021-11-15 21:13:40|467.47|465.47|467.68|465.68|467.68|465.68|467.47|465.47|0
1637010840000|2021-11-15 21:14:00|467.47|465.47|467.47|465.47|467.47|465.47|467.47|465.47|0
1637010850000|2021-11-15 21:14:10|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1637010860000|2021-11-15 21:14:20|467.89|465.89|467.89|465.89|467.89|465.89|467.89|465.89|0
1637010870000|2021-11-15 21:14:30|468.11|466.11|468.11|466.11|468.11|466.11|468.11|466.11|0
1637010890000|2021-11-15 21:14:50|468.32|466.32|468.11|466.11|468.32|466.32|468.11|466.11|0
1637010910000|2021-11-15 21:15:10|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1637010920000|2021-11-15 21:15:20|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1637010930000|2021-11-15 21:15:30|468.31|465.91|468.09|465.69|468.31|465.91|468.09|465.69|0
1637010940000|2021-11-15 21:15:40|468.31|465.91|468.2|465.8|468.31|465.91|468.09|465.69|0
1637010950000|2021-11-15 21:15:50|468.31|465.91|468.31|465.91|468.31|465.91|468.09|465.69|0
1637011000000|2021-11-15 21:16:40|468.09|465.69|467.88|465.48|468.09|465.69|467.88|465.48|0
1637011050000|2021-11-15 21:17:30|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011110000|2021-11-15 21:18:30|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637011120000|2021-11-15 21:18:40|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011190000|2021-11-15 21:19:50|467.88|465.48|467.88|465.48|467.88|465.48|467.88|465.48|0
1637011220000|2021-11-15 21:20:20|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1637011240000|2021-11-15 21:20:40|468.3|465.9|468.09|465.69|468.3|465.9|468.09|465.69|0
1637011260000|2021-11-15 21:21:00|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1637011270000|2021-11-15 21:21:10|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1637011290000|2021-11-15 21:21:30|467.88|465.48|467.88|465.48|467.88|465.48|467.88|465.48|0
1637011320000|2021-11-15 21:22:00|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011330000|2021-11-15 21:22:10|467.88|465.48|467.88|465.48|467.88|465.48|467.88|465.48|0
1637011340000|2021-11-15 21:22:20|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011370000|2021-11-15 21:22:50|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637011390000|2021-11-15 21:23:10|467.23|464.83|467.45|465.05|467.45|465.05|467.23|464.83|0
1637011420000|2021-11-15 21:23:40|467.23|464.83|467.45|465.05|467.45|465.05|467.23|464.83|0
1637011510000|2021-11-15 21:25:10|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011520000|2021-11-15 21:25:20|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637011590000|2021-11-15 21:26:30|467.23|464.83|467.45|465.05|467.45|465.05|467.23|464.83|0
1637011600000|2021-11-15 21:26:40|467.66|465.26|467.45|465.05|467.66|465.26|467.45|465.05|0
1637011610000|2021-11-15 21:26:50|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637011620000|2021-11-15 21:27:00|467.55|465.15|467.44|465.04|467.66|465.26|467.44|465.04|0
1637011630000|2021-11-15 21:27:10|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011640000|2021-11-15 21:27:20|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637011700000|2021-11-15 21:28:20|467.23|464.83|467.23|464.83|467.23|464.83|467.23|464.83|0
1637011720000|2021-11-15 21:28:40|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637011810000|2021-11-15 21:30:10|467.23|464.83|467.23|464.83|467.23|464.83|467.23|464.83|0
1637011820000|2021-11-15 21:30:20|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637011910000|2021-11-15 21:31:50|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637011930000|2021-11-15 21:32:10|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1637011950000|2021-11-15 21:32:30|467.97|465.57|467.87|465.47|467.97|465.57|467.87|465.47|0
1637011960000|2021-11-15 21:32:40|467.97|465.57|467.87|465.47|467.97|465.57|467.87|465.47|0
1637012010000|2021-11-15 21:33:30|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637012050000|2021-11-15 21:34:10|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012060000|2021-11-15 21:34:20|467.87|465.47|467.87|465.47|467.87|465.47|467.87|465.47|0
1637012120000|2021-11-15 21:35:20|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012130000|2021-11-15 21:35:30|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012150000|2021-11-15 21:35:50|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012200000|2021-11-15 21:36:40|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637012210000|2021-11-15 21:36:50|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012270000|2021-11-15 21:37:50|467.23|464.83|467.23|464.83|467.23|464.83|467.23|464.83|0
1637012280000|2021-11-15 21:38:00|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012290000|2021-11-15 21:38:10|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012320000|2021-11-15 21:38:40|467.54|465.14|467.65|465.25|467.65|465.25|467.54|465.14|0
1637012340000|2021-11-15 21:39:00|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012440000|2021-11-15 21:40:40|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637012450000|2021-11-15 21:40:50|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637012490000|2021-11-15 21:41:30|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012500000|2021-11-15 21:41:40|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637012520000|2021-11-15 21:42:00|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012570000|2021-11-15 21:42:50|467.22|464.82|467.44|465.04|467.44|465.04|467.22|464.82|0
1637012600000|2021-11-15 21:43:20|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012620000|2021-11-15 21:43:40|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012720000|2021-11-15 21:45:20|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012730000|2021-11-15 21:45:30|467.44|465.04|467.44|465.04|467.44|465.04|467.44|465.04|0
1637012740000|2021-11-15 21:45:40|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637012790000|2021-11-15 21:46:30|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637012800000|2021-11-15 21:46:40|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637012810000|2021-11-15 21:46:50|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637012820000|2021-11-15 21:47:00|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637012870000|2021-11-15 21:47:50|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637012880000|2021-11-15 21:48:00|467.65|465.25|467.43|465.03|467.65|465.25|467.43|465.03|0
1637012890000|2021-11-15 21:48:10|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637012900000|2021-11-15 21:48:20|467.43|465.03|467.65|465.25|467.65|465.25|467.43|465.03|0
1637012910000|2021-11-15 21:48:30|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637012940000|2021-11-15 21:49:00|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637012950000|2021-11-15 21:49:10|467.01|464.61|466.79|464.39|467.01|464.61|466.79|464.39|0
1637012980000|2021-11-15 21:49:40|466.58|464.18|466.58|464.18|466.58|464.18|466.58|464.18|0
1637012990000|2021-11-15 21:49:50|466.79|464.39|466.79|464.39|466.79|464.39|466.79|464.39|0
1637013040000|2021-11-15 21:50:40|467|464.6|467|464.6|467|464.6|467|464.6|0
1637013060000|2021-11-15 21:51:00|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637013070000|2021-11-15 21:51:10|467|464.6|467|464.6|467|464.6|467|464.6|0
1637013120000|2021-11-15 21:52:00|467.22|464.82|467|464.6|467.22|464.82|467|464.6|0
1637013130000|2021-11-15 21:52:10|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637013210000|2021-11-15 21:53:30|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637013270000|2021-11-15 21:54:30|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637013280000|2021-11-15 21:54:40|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637013300000|2021-11-15 21:55:00|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1637013330000|2021-11-15 21:55:30|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637013360000|2021-11-15 21:56:00|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1637013380000|2021-11-15 21:56:20|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637013480000|2021-11-15 21:58:00|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1637013540000|2021-11-15 21:59:00|467.43|465.03|467.43|465.03|467.43|465.03|467.43|465.03|0
1637013550000|2021-11-15 21:59:10|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1637013570000|2021-11-15 21:59:30|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1637013590000|2021-11-15 21:59:50|467.96|465.56|467.84|465.44|467.96|465.56|467.74|465.34|0
1637013600000|2021-11-15 22:00:00|467.74|465.34|467.68|465.28|467.74|465.34|467.68|465.28|0
1637013680000|2021-11-15 22:01:20|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637013750000|2021-11-15 22:02:30|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1637013820000|2021-11-15 22:03:40|468.02|465.62|468.02|465.62|468.02|465.62|468.02|465.62|0
1637013840000|2021-11-15 22:04:00|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1637013880000|2021-11-15 22:04:40|467.74|465.34|467.74|465.34|467.74|465.34|467.74|465.34|0
1637013890000|2021-11-15 22:04:50|467.78|465.38|467.65|465.25|467.78|465.38|467.65|465.25|0
1637013920000|2021-11-15 22:05:20|467.62|465.22|467.65|465.25|467.65|465.25|467.62|465.22|0
1637013970000|2021-11-15 22:06:10|467.62|465.22|467.59|465.19|467.65|465.25|467.59|465.19|0
1637013980000|2021-11-15 22:06:20|467.62|465.22|467.62|465.22|467.62|465.22|467.62|465.22|0
1637014650000|2021-11-15 22:17:30|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1637014870000|2021-11-15 22:21:10|467.46|465.06|467.46|465.06|467.46|465.06|467.46|465.06|0
1637014960000|2021-11-15 22:22:40|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1637014990000|2021-11-15 22:23:10|467.39|464.99|467.46|465.06|467.46|465.06|467.39|464.99|0
1637015000000|2021-11-15 22:23:20|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1637015290000|2021-11-15 22:28:10|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637015310000|2021-11-15 22:28:30|467.29|464.89|467.29|464.89|467.29|464.89|467.29|464.89|0
1637015350000|2021-11-15 22:29:10|467.42|465.02|467.33|464.93|467.42|465.02|467.33|464.93|0
1637015360000|2021-11-15 22:29:20|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1637015450000|2021-11-15 22:30:50|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1637015470000|2021-11-15 22:31:10|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1637015480000|2021-11-15 22:31:20|467.51|465.11|467.48|465.08|467.51|465.11|467.48|465.08|0
1637015580000|2021-11-15 22:33:00|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1637015620000|2021-11-15 22:33:40|467.55|465.15|467.51|465.11|467.55|465.15|467.51|465.11|0
1637015730000|2021-11-15 22:35:30|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1637015750000|2021-11-15 22:35:50|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1637015780000|2021-11-15 22:36:20|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1637015850000|2021-11-15 22:37:30|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1637015970000|2021-11-15 22:39:30|467.47|465.07|467.47|465.07|467.47|465.07|467.47|465.07|0
1637016020000|2021-11-15 22:40:20|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1637016130000|2021-11-15 22:42:10|467.47|465.07|467.38|464.98|467.47|465.07|467.38|464.98|0
1637016150000|2021-11-15 22:42:30|467.47|465.07|467.51|465.11|467.51|465.11|467.47|465.07|0
1637016180000|2021-11-15 22:43:00|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1637016360000|2021-11-15 22:46:00|467.35|464.95|467.35|464.95|467.35|464.95|467.35|464.95|0
1637016380000|2021-11-15 22:46:20|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1637016400000|2021-11-15 22:46:40|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1637016410000|2021-11-15 22:46:50|467|464.6|466.94|464.54|467|464.6|466.94|464.54|0
1637016420000|2021-11-15 22:47:00|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1637016430000|2021-11-15 22:47:10|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1637016440000|2021-11-15 22:47:20|467|464.6|466.82|464.42|467|464.6|466.82|464.42|0
1637016450000|2021-11-15 22:47:30|466.91|464.51|467.07|464.67|467.07|464.67|466.91|464.51|0
1637016480000|2021-11-15 22:48:00|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1637016590000|2021-11-15 22:49:50|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1637016600000|2021-11-15 22:50:00|467|464.6|467|464.6|467|464.6|467|464.6|0
1637016640000|2021-11-15 22:50:40|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1637016680000|2021-11-15 22:51:20|466.9|464.5|466.97|464.57|466.97|464.57|466.9|464.5|0
1637016700000|2021-11-15 22:51:40|466.78|464.38|466.78|464.38|466.78|464.38|466.78|464.38|0
1637016720000|2021-11-15 22:52:00|466.82|464.42|466.82|464.42|466.82|464.42|466.82|464.42|0
1637016780000|2021-11-15 22:53:00|466.84|464.44|466.84|464.44|466.84|464.44|466.84|464.44|0
1637016800000|2021-11-15 22:53:20|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1637016810000|2021-11-15 22:53:30|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1637016830000|2021-11-15 22:53:50|466.82|464.42|466.82|464.42|466.82|464.42|466.82|464.42|0
1637016850000|2021-11-15 22:54:10|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1637016920000|2021-11-15 22:55:20|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1637017010000|2021-11-15 22:56:50|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1637017060000|2021-11-15 22:57:40|467.09|464.69|467.18|464.78|467.18|464.78|467.09|464.69|0
1637017070000|2021-11-15 22:57:50|467.12|464.72|467.12|464.72|467.12|464.72|467.12|464.72|0
1637017090000|2021-11-15 22:58:10|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1637017100000|2021-11-15 22:58:20|467.25|464.85|467.25|464.85|467.28|464.88|467.25|464.85|0
1637017120000|2021-11-15 22:58:40|467.16|464.76|467.22|464.82|467.22|464.82|467.16|464.76|0
1637017130000|2021-11-15 22:58:50|467.25|464.85|467.22|464.82|467.25|464.85|467.22|464.82|0
1637017140000|2021-11-15 22:59:00|467.12|464.72|467.12|464.72|467.12|464.72|467.09|464.69|0
1637017160000|2021-11-15 22:59:20|467.22|464.82|467.22|464.82|467.22|464.82|467.22|464.82|0
1637017180000|2021-11-15 22:59:40|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1637017190000|2021-11-15 22:59:50|467.06|464.66|466.87|464.47|467.06|464.66|466.87|464.47|0
1637017200000|2021-11-15 23:00:00|467.5|465.1|467.5|465.1|467.71|465.31|467.5|465.1|0
1637017210000|2021-11-15 23:00:10|467.61|465.21|467.82|465.42|467.82|465.42|467.61|465.21|0
1637017230000|2021-11-15 23:00:30|467.61|465.21|467.4|465|467.61|465.21|467.4|465|0
1637017240000|2021-11-15 23:00:40|467.5|465.1|467.61|465.21|467.61|465.21|467.5|465.1|0
1637017260000|2021-11-15 23:01:00|467.71|465.31|467.61|465.21|467.71|465.31|467.61|465.21|0
1637017280000|2021-11-15 23:01:20|467.82|465.42|467.61|465.21|467.82|465.42|467.61|465.21|0
1637017290000|2021-11-15 23:01:30|467.5|465.1|467.39|464.99|467.5|465.1|467.39|464.99|0
1637017300000|2021-11-15 23:01:40|467.18|464.78|467.39|464.99|467.39|464.99|467.18|464.78|0
1637017320000|2021-11-15 23:02:00|467.18|464.78|467.18|464.78|467.28|464.88|467.18|464.78|0
1637017330000|2021-11-15 23:02:10|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1637017370000|2021-11-15 23:02:50|467.18|464.78|467.39|464.99|467.39|464.99|467.18|464.78|0
1637017430000|2021-11-15 23:03:50|467.61|465.21|467.39|464.99|467.61|465.21|467.39|464.99|0
1637017500000|2021-11-15 23:05:00|467.18|464.78|467.39|464.99|467.39|464.99|467.18|464.78|0
1637017510000|2021-11-15 23:05:10|467.28|464.88|467.39|464.99|467.39|464.99|467.28|464.88|0
1637017540000|2021-11-15 23:05:40|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1637017560000|2021-11-15 23:06:00|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1637017570000|2021-11-15 23:06:10|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1637017670000|2021-11-15 23:07:50|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1637017740000|2021-11-15 23:09:00|467.71|465.31|467.6|465.2|467.71|465.31|467.6|465.2|0
1637017760000|2021-11-15 23:09:20|467.82|465.42|467.6|465.2|467.82|465.42|467.6|465.2|0
1637017770000|2021-11-15 23:09:30|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1637017780000|2021-11-15 23:09:40|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1637017800000|2021-11-15 23:10:00|467.71|465.31|467.82|465.42|467.82|465.42|467.71|465.31|0
1637017820000|2021-11-15 23:10:20|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1637017880000|2021-11-15 23:11:20|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1637017890000|2021-11-15 23:11:30|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1637017950000|2021-11-15 23:12:30|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1637017970000|2021-11-15 23:12:50|467.17|464.77|467.17|464.77|467.17|464.77|467.17|464.77|0
1637018030000|2021-11-15 23:13:50|466.96|464.56|466.96|464.56|466.96|464.56|466.96|464.56|0
1637018040000|2021-11-15 23:14:00|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1637018060000|2021-11-15 23:14:20|466.53|464.13|466.53|464.13|466.53|464.13|466.53|464.13|0
1637018090000|2021-11-15 23:14:50|466.32|463.92|466.32|463.92|466.32|463.92|466.32|463.92|0
1637018100000|2021-11-15 23:15:00|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018140000|2021-11-15 23:15:40|466.32|463.92|466.32|463.92|466.32|463.92|466.32|463.92|0
1637018220000|2021-11-15 23:17:00|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018250000|2021-11-15 23:17:30|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1637018260000|2021-11-15 23:17:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018270000|2021-11-15 23:17:50|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1637018310000|2021-11-15 23:18:30|465.99|463.59|466.1|463.7|466.1|463.7|465.99|463.59|0
1637018320000|2021-11-15 23:18:40|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1637018340000|2021-11-15 23:19:00|465.78|463.38|465.68|463.28|465.78|463.38|465.68|463.28|0
1637018370000|2021-11-15 23:19:30|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1637018380000|2021-11-15 23:19:40|465.99|463.59|466.1|463.7|466.1|463.7|465.99|463.59|0
1637018390000|2021-11-15 23:19:50|465.99|463.59|465.99|463.59|465.99|463.59|465.99|463.59|0
1637018400000|2021-11-15 23:20:00|466.1|463.7|466.1|463.7|466.1|463.7|465.99|463.59|0
1637018410000|2021-11-15 23:20:10|465.99|463.59|466.1|463.7|466.1|463.7|465.99|463.59|0
1637018460000|2021-11-15 23:21:00|466.32|463.92|466.32|463.92|466.32|463.92|466.32|463.92|0
1637018490000|2021-11-15 23:21:30|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018550000|2021-11-15 23:22:30|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637018680000|2021-11-15 23:24:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018690000|2021-11-15 23:24:50|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637018700000|2021-11-15 23:25:00|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018710000|2021-11-15 23:25:10|465.89|463.49|465.67|463.27|465.89|463.49|465.67|463.27|0
1637018720000|2021-11-15 23:25:20|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1637018740000|2021-11-15 23:25:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018750000|2021-11-15 23:25:50|465.99|463.59|465.89|463.49|465.99|463.59|465.89|463.49|0
1637018770000|2021-11-15 23:26:10|465.67|463.27|465.89|463.49|465.89|463.49|465.67|463.27|0
1637018790000|2021-11-15 23:26:30|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1637018830000|2021-11-15 23:27:10|465.67|463.27|465.67|463.27|465.67|463.27|465.67|463.27|0
1637018840000|2021-11-15 23:27:20|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1637018900000|2021-11-15 23:28:20|466.1|463.7|466.31|463.91|466.31|463.91|466.1|463.7|0
1637018920000|2021-11-15 23:28:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637018980000|2021-11-15 23:29:40|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637018990000|2021-11-15 23:29:50|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019000000|2021-11-15 23:30:00|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019020000|2021-11-15 23:30:20|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019040000|2021-11-15 23:30:40|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019060000|2021-11-15 23:31:00|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637019080000|2021-11-15 23:31:20|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1637019100000|2021-11-15 23:31:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1637019120000|2021-11-15 23:32:00|465.98|463.58|465.88|463.48|465.98|463.58|465.88|463.48|0
1637019130000|2021-11-15 23:32:10|465.98|463.58|466.1|463.7|466.1|463.7|465.98|463.58|0
1637019180000|2021-11-15 23:33:00|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1637019220000|2021-11-15 23:33:40|466.09|463.69|466.09|463.69|466.09|463.69|466.09|463.69|0
1637019290000|2021-11-15 23:34:50|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1637019300000|2021-11-15 23:35:00|466.31|463.91|466.52|464.12|466.52|464.12|466.31|463.91|0
1637019400000|2021-11-15 23:36:40|466.73|464.33|466.95|464.55|466.95|464.55|466.73|464.33|0
1637019420000|2021-11-15 23:37:00|466.52|464.12|466.73|464.33|466.73|464.33|466.52|464.12|0
1637019460000|2021-11-15 23:37:40|466.52|464.12|466.52|464.12|466.52|464.12|466.31|463.91|0
1637019470000|2021-11-15 23:37:50|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019480000|2021-11-15 23:38:00|466.52|464.12|466.41|464.01|466.52|464.12|466.41|464.01|0
1637019490000|2021-11-15 23:38:10|466.31|463.91|466.09|463.69|466.31|463.91|466.09|463.69|0
1637019500000|2021-11-15 23:38:20|466.31|463.91|466.2|463.8|466.31|463.91|466.2|463.8|0
1637019510000|2021-11-15 23:38:30|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019540000|2021-11-15 23:39:00|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019550000|2021-11-15 23:39:10|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019600000|2021-11-15 23:40:00|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019610000|2021-11-15 23:40:10|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1637019630000|2021-11-15 23:40:30|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637019640000|2021-11-15 23:40:40|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019650000|2021-11-15 23:40:50|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637019660000|2021-11-15 23:41:00|466.09|463.69|466.3|463.9|466.3|463.9|466.09|463.69|0
1637019690000|2021-11-15 23:41:30|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019730000|2021-11-15 23:42:10|466.3|463.9|466.52|464.12|466.52|464.12|466.3|463.9|0
1637019740000|2021-11-15 23:42:20|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637019750000|2021-11-15 23:42:30|466.41|464.01|466.52|464.12|466.52|464.12|466.41|464.01|0
1637019760000|2021-11-15 23:42:40|466.73|464.33|466.73|464.33|466.73|464.33|466.73|464.33|0
1637019770000|2021-11-15 23:42:50|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019780000|2021-11-15 23:43:00|466.73|464.33|466.52|464.12|466.73|464.33|466.52|464.12|0
1637019820000|2021-11-15 23:43:40|466.73|464.33|466.73|464.33|466.73|464.33|466.52|464.12|0
1637019840000|2021-11-15 23:44:00|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1637019850000|2021-11-15 23:44:10|466.73|464.33|466.73|464.33|466.73|464.33|466.73|464.33|0
1637019910000|2021-11-15 23:45:10|466.94|464.54|466.73|464.33|466.94|464.54|466.73|464.33|0
1637019940000|2021-11-15 23:45:40|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019970000|2021-11-15 23:46:10|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637019980000|2021-11-15 23:46:20|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1637019990000|2021-11-15 23:46:30|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637020000000|2021-11-15 23:46:40|466.09|463.69|466.09|463.69|466.3|463.9|466.09|463.69|0
1637020020000|2021-11-15 23:47:00|465.87|463.47|466.09|463.69|466.09|463.69|465.87|463.47|0
1637020090000|2021-11-15 23:48:10|465.98|463.58|465.87|463.47|465.98|463.58|465.87|463.47|0
1637020120000|2021-11-15 23:48:40|466.09|463.69|466.09|463.69|466.3|463.9|466.09|463.69|0
1637020140000|2021-11-15 23:49:00|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637020160000|2021-11-15 23:49:20|466.51|464.11|466.3|463.9|466.51|464.11|466.3|463.9|0
1637020180000|2021-11-15 23:49:40|466.09|463.69|466.09|463.69|466.09|463.69|466.09|463.69|0
1637020200000|2021-11-15 23:50:00|466.19|463.79|466.3|463.9|466.3|463.9|466.19|463.79|0
1637020270000|2021-11-15 23:51:10|466.09|463.69|466.3|463.9|466.3|463.9|466.09|463.69|0
1637020280000|2021-11-15 23:51:20|465.87|463.47|465.87|463.47|465.87|463.47|465.87|463.47|0
1637020290000|2021-11-15 23:51:30|466.09|463.69|466.09|463.69|466.09|463.69|465.87|463.47|0
1637020300000|2021-11-15 23:51:40|465.97|463.57|465.97|463.57|465.97|463.57|465.97|463.57|0
1637020310000|2021-11-15 23:51:50|466.09|463.69|466.09|463.69|466.09|463.69|466.09|463.69|0
1637020340000|2021-11-15 23:52:20|466.08|463.68|466.08|463.68|466.08|463.68|466.08|463.68|0
1637020390000|2021-11-15 23:53:10|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637020420000|2021-11-15 23:53:40|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1637020430000|2021-11-15 23:53:50|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1637020460000|2021-11-15 23:54:20|466.4|464|466.51|464.11|466.51|464.11|466.4|464|0
1637020520000|2021-11-15 23:55:20|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020540000|2021-11-15 23:55:40|466.51|464.11|466.72|464.32|466.72|464.32|466.51|464.11|0
1637020550000|2021-11-15 23:55:50|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1637020620000|2021-11-15 23:57:00|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020630000|2021-11-15 23:57:10|466.61|464.21|466.61|464.21|466.61|464.21|466.61|464.21|0
1637020640000|2021-11-15 23:57:20|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020650000|2021-11-15 23:57:30|466.51|464.11|466.72|464.32|466.72|464.32|466.51|464.11|0
1637020680000|2021-11-15 23:58:00|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1637020800000|2021-11-16 00:00:00|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020810000|2021-11-16 00:00:10|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1637020820000|2021-11-16 00:00:20|466.94|464.54|466.94|464.54|467.15|464.75|466.94|464.54|0
1637020830000|2021-11-16 00:00:30|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020840000|2021-11-16 00:00:40|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1637020850000|2021-11-16 00:00:50|467.15|464.75|466.94|464.54|467.15|464.75|466.94|464.54|0
1637020870000|2021-11-16 00:01:10|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020880000|2021-11-16 00:01:20|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1637020890000|2021-11-16 00:01:30|466.4|464|466.51|464.11|466.51|464.11|466.29|463.89|0
1637020900000|2021-11-16 00:01:40|466.29|463.89|466.51|464.11|466.51|464.11|466.29|463.89|0
1637020920000|2021-11-16 00:02:00|466.72|464.32|466.51|464.11|466.72|464.32|466.51|464.11|0
1637020940000|2021-11-16 00:02:20|466.72|464.32|466.72|464.32|466.72|464.32|466.72|464.32|0
1637020950000|2021-11-16 00:02:30|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637020960000|2021-11-16 00:02:40|467.15|464.75|467.36|464.96|467.36|464.96|467.15|464.75|0
1637020970000|2021-11-16 00:02:50|467.15|464.75|467.36|464.96|467.36|464.96|467.15|464.75|0
1637020980000|2021-11-16 00:03:00|467.58|465.18|467.36|464.96|467.58|465.18|467.36|464.96|0
1637020990000|2021-11-16 00:03:10|467.58|465.18|467.58|465.18|467.58|465.18|467.58|465.18|0
1637021000000|2021-11-16 00:03:20|467.79|465.39|467.79|465.39|467.79|465.39|467.79|465.39|0
1637021010000|2021-11-16 00:03:30|467.58|465.18|468|465.6|468|465.6|467.58|465.18|0
1637021020000|2021-11-16 00:03:40|467.89|465.49|468.43|466.03|468.43|466.03|467.89|465.49|0
1637021030000|2021-11-16 00:03:50|468.65|466.25|468.22|465.82|468.65|466.25|468.22|465.82|0
1637021040000|2021-11-16 00:04:00|468.43|466.03|468.65|466.25|468.65|466.25|468.43|466.03|0
1637021050000|2021-11-16 00:04:10|468.43|466.03|468.22|465.82|468.43|466.03|468.22|465.82|0
1637021060000|2021-11-16 00:04:20|468|465.6|468|465.6|468|465.6|468|465.6|0
1637021070000|2021-11-16 00:04:30|468.11|465.71|468.22|465.82|468.22|465.82|468|465.6|0
1637021100000|2021-11-16 00:05:00|468|465.6|467.89|465.49|468|465.6|467.89|465.49|0
1637021110000|2021-11-16 00:05:10|468|465.6|468|465.6|468|465.6|468|465.6|0
1637021120000|2021-11-16 00:05:20|467.89|465.49|467.79|465.39|468|465.6|467.79|465.39|0
1637021130000|2021-11-16 00:05:30|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1637021140000|2021-11-16 00:05:40|467.57|465.17|467.57|465.17|467.57|465.17|467.57|465.17|0
1637021150000|2021-11-16 00:05:50|467.36|464.96|467.57|465.17|467.57|465.17|467.36|464.96|0
1637021160000|2021-11-16 00:06:00|467.36|464.96|467.57|465.17|467.57|465.17|467.36|464.96|0
1637021170000|2021-11-16 00:06:10|467.46|465.06|467.46|465.06|467.46|465.06|467.46|465.06|0
1637021180000|2021-11-16 00:06:20|467.36|464.96|467.15|464.75|467.36|464.96|467.15|464.75|0
1637021200000|2021-11-16 00:06:40|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1637021210000|2021-11-16 00:06:50|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1637021220000|2021-11-16 00:07:00|467.15|464.75|467.36|464.96|467.57|465.17|467.15|464.75|0
1637021230000|2021-11-16 00:07:10|467.57|465.17|467.36|464.96|467.57|465.17|467.36|464.96|0
1637021240000|2021-11-16 00:07:20|467.57|465.17|467.57|465.17|467.57|465.17|467.36|464.96|0
1637021250000|2021-11-16 00:07:30|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1637021260000|2021-11-16 00:07:40|467.57|465.17|467.36|464.96|467.57|465.17|467.36|464.96|0
1637021280000|2021-11-16 00:08:00|467.57|465.17|467.57|465.17|467.57|465.17|467.57|465.17|0
1637021290000|2021-11-16 00:08:10|467.46|465.06|467.46|465.06|467.46|465.06|467.46|465.06|0
1637021300000|2021-11-16 00:08:20|467.36|464.96|467.57|465.17|467.57|465.17|467.36|464.96|0
1637021320000|2021-11-16 00:08:40|467.36|464.96|467.57|465.17|467.57|465.17|467.36|464.96|0
1637021340000|2021-11-16 00:09:00|467.36|464.96|467.15|464.75|467.36|464.96|467.15|464.75|0
1637021350000|2021-11-16 00:09:10|467.36|464.96|467.36|464.96|467.36|464.96|467.36|464.96|0
1637021360000|2021-11-16 00:09:20|467.25|464.85|467.15|464.75|467.25|464.85|467.15|464.75|0
1637021370000|2021-11-16 00:09:30|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1637021380000|2021-11-16 00:09:40|467.03|464.63|467.14|464.74|467.14|464.74|467.03|464.63|0
1637021390000|2021-11-16 00:09:50|466.93|464.53|467.14|464.74|467.14|464.74|466.93|464.53|0
1637021430000|2021-11-16 00:10:30|467.03|464.63|467.03|464.63|467.03|464.63|467.03|464.63|0
1637021440000|2021-11-16 00:10:40|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021450000|2021-11-16 00:10:50|467.14|464.74|466.93|464.53|467.14|464.74|466.93|464.53|0
1637021460000|2021-11-16 00:11:00|467.14|464.74|466.93|464.53|467.14|464.74|466.93|464.53|0
1637021510000|2021-11-16 00:11:50|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1637021540000|2021-11-16 00:12:20|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021580000|2021-11-16 00:13:00|467.14|464.74|466.93|464.53|467.14|464.74|466.93|464.53|0
1637021590000|2021-11-16 00:13:10|466.72|464.32|466.93|464.53|466.93|464.53|466.72|464.32|0
1637021600000|2021-11-16 00:13:20|466.72|464.32|466.93|464.53|466.93|464.53|466.72|464.32|0
1637021630000|2021-11-16 00:13:50|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021660000|2021-11-16 00:14:20|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021700000|2021-11-16 00:15:00|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021710000|2021-11-16 00:15:10|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021740000|2021-11-16 00:15:40|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021760000|2021-11-16 00:16:00|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021770000|2021-11-16 00:16:10|466.71|464.31|466.71|464.31|466.71|464.31|466.5|464.1|0
1637021790000|2021-11-16 00:16:30|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1637021820000|2021-11-16 00:17:00|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021840000|2021-11-16 00:17:20|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021850000|2021-11-16 00:17:30|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021860000|2021-11-16 00:17:40|466.93|464.53|466.71|464.31|466.93|464.53|466.71|464.31|0
1637021870000|2021-11-16 00:17:50|466.93|464.53|466.93|464.53|466.93|464.53|466.93|464.53|0
1637021880000|2021-11-16 00:18:00|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637021900000|2021-11-16 00:18:20|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1637021920000|2021-11-16 00:18:40|465.86|463.46|466.07|463.67|466.07|463.67|465.86|463.46|0
1637021930000|2021-11-16 00:18:50|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1637021940000|2021-11-16 00:19:00|465.64|463.24|465.86|463.46|465.86|463.46|465.64|463.24|0
1637021970000|2021-11-16 00:19:30|466.07|463.67|466.07|463.67|466.07|463.67|466.07|463.67|0
1637022020000|2021-11-16 00:20:20|466.17|463.77|466.28|463.88|466.28|463.88|466.17|463.77|0
1637022030000|2021-11-16 00:20:30|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1637022040000|2021-11-16 00:20:40|466.71|464.31|466.71|464.31|466.71|464.31|466.5|464.1|0
1637022060000|2021-11-16 00:21:00|466.93|464.53|466.92|464.52|466.93|464.53|466.92|464.52|0
1637022070000|2021-11-16 00:21:10|467.14|464.74|466.92|464.52|467.14|464.74|466.92|464.52|0
1637022080000|2021-11-16 00:21:20|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637022090000|2021-11-16 00:21:30|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1637022100000|2021-11-16 00:21:40|466.71|464.31|466.71|464.31|466.71|464.31|466.71|464.31|0
1637022110000|2021-11-16 00:21:50|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1637022140000|2021-11-16 00:22:20|466.28|463.88|466.07|463.67|466.28|463.88|466.07|463.67|0
1637022160000|2021-11-16 00:22:40|465.86|463.46|466.07|463.67|466.07|463.67|465.86|463.46|0
1637022170000|2021-11-16 00:22:50|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1637022180000|2021-11-16 00:23:00|465.64|463.24|465.64|463.24|465.64|463.24|465.64|463.24|0
1637022200000|2021-11-16 00:23:20|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1637022210000|2021-11-16 00:23:30|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637022220000|2021-11-16 00:23:40|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1637022230000|2021-11-16 00:23:50|465.21|462.81|465.21|462.81|465.43|463.03|465.21|462.81|0
1637022250000|2021-11-16 00:24:10|465|462.6|465.21|462.81|465.21|462.81|465|462.6|0
1637022260000|2021-11-16 00:24:20|465.1|462.7|465|462.6|465.1|462.7|465|462.6|0
1637022280000|2021-11-16 00:24:40|465.21|462.81|465.21|462.81|465.21|462.81|465|462.6|0
1637022300000|2021-11-16 00:25:00|465|462.6|465|462.6|465|462.6|465|462.6|0
1637022320000|2021-11-16 00:25:20|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637022330000|2021-11-16 00:25:30|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1637022340000|2021-11-16 00:25:40|465.21|462.81|465.21|462.81|465.43|463.03|465.21|462.81|0
1637022350000|2021-11-16 00:25:50|465.43|463.03|465.21|462.81|465.43|463.03|465.21|462.81|0
1637022370000|2021-11-16 00:26:10|465|462.6|465|462.6|465|462.6|465|462.6|0
1637022390000|2021-11-16 00:26:30|465.21|462.81|465.21|462.81|465.21|462.81|465|462.6|0
1637022400000|2021-11-16 00:26:40|465.1|462.7|465.21|462.81|465.21|462.81|465.1|462.7|0
1637022410000|2021-11-16 00:26:50|465|462.6|465.1|462.7|465.1|462.7|465|462.6|0
1637022420000|2021-11-16 00:27:00|465|462.6|465|462.6|465|462.6|464.78|462.38|0
1637022430000|2021-11-16 00:27:10|464.78|462.38|464.57|462.17|464.78|462.38|464.57|462.17|0
1637022450000|2021-11-16 00:27:30|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637022460000|2021-11-16 00:27:40|464.57|462.17|464.46|462.06|464.57|462.17|464.46|462.06|0
1637022470000|2021-11-16 00:27:50|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637022480000|2021-11-16 00:28:00|464.57|462.17|464.78|462.38|464.78|462.38|464.57|462.17|0
1637022490000|2021-11-16 00:28:10|464.57|462.17|464.67|462.27|464.67|462.27|464.57|462.17|0
1637022500000|2021-11-16 00:28:20|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637022540000|2021-11-16 00:29:00|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637022560000|2021-11-16 00:29:20|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637022600000|2021-11-16 00:30:00|464.57|462.17|464.57|462.17|464.57|462.17|464.36|461.96|0
1637022610000|2021-11-16 00:30:10|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637022620000|2021-11-16 00:30:20|464.57|462.17|464.14|461.74|464.57|462.17|464.14|461.74|0
1637022640000|2021-11-16 00:30:40|463.93|461.53|464.14|461.74|464.14|461.74|463.93|461.53|0
1637022650000|2021-11-16 00:30:50|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637022660000|2021-11-16 00:31:00|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1637022680000|2021-11-16 00:31:20|463.93|461.53|464.03|461.63|464.03|461.63|463.93|461.53|0
1637022690000|2021-11-16 00:31:30|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1637022710000|2021-11-16 00:31:50|464.03|461.63|463.93|461.53|464.03|461.63|463.93|461.53|0
1637022720000|2021-11-16 00:32:00|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1637022730000|2021-11-16 00:32:10|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1637022750000|2021-11-16 00:32:30|464.35|461.95|464.14|461.74|464.35|461.95|464.14|461.74|0
1637022760000|2021-11-16 00:32:40|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1637022780000|2021-11-16 00:33:00|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637022790000|2021-11-16 00:33:10|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1637022810000|2021-11-16 00:33:30|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1637022830000|2021-11-16 00:33:50|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1637022870000|2021-11-16 00:34:30|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637022900000|2021-11-16 00:35:00|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637022940000|2021-11-16 00:35:40|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637022980000|2021-11-16 00:36:20|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637023010000|2021-11-16 00:36:50|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637023050000|2021-11-16 00:37:30|464.78|462.38|464.99|462.59|464.99|462.59|464.78|462.38|0
1637023060000|2021-11-16 00:37:40|464.78|462.38|464.78|462.38|464.88|462.48|464.78|462.38|0
1637023070000|2021-11-16 00:37:50|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637023090000|2021-11-16 00:38:10|465.09|462.69|465.21|462.81|465.21|462.81|465.09|462.69|0
1637023100000|2021-11-16 00:38:20|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637023120000|2021-11-16 00:38:40|465.21|462.81|465.42|463.02|465.42|463.02|465.21|462.81|0
1637023130000|2021-11-16 00:38:50|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637023140000|2021-11-16 00:39:00|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1637023150000|2021-11-16 00:39:10|465.21|462.81|465.31|462.91|465.31|462.91|465.21|462.81|0
1637023160000|2021-11-16 00:39:20|465.42|463.02|465.21|462.81|465.42|463.02|465.21|462.81|0
1637023170000|2021-11-16 00:39:30|465.42|463.02|465.42|463.02|465.42|463.02|465.21|462.81|0
1637023190000|2021-11-16 00:39:50|465.21|462.81|465.42|463.02|465.42|463.02|465.21|462.81|0
1637023240000|2021-11-16 00:40:40|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637023250000|2021-11-16 00:40:50|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1637023300000|2021-11-16 00:41:40|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637023310000|2021-11-16 00:41:50|465.85|463.45|465.84|463.44|465.85|463.45|465.84|463.44|0
1637023320000|2021-11-16 00:42:00|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637023340000|2021-11-16 00:42:20|465.42|463.02|465.2|462.8|465.42|463.02|465.2|462.8|0
1637023360000|2021-11-16 00:42:40|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637023370000|2021-11-16 00:42:50|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1637023380000|2021-11-16 00:43:00|464.56|462.16|464.56|462.16|464.56|462.16|464.56|462.16|0
1637023420000|2021-11-16 00:43:40|464.78|462.38|464.99|462.59|464.99|462.59|464.78|462.38|0
1637023430000|2021-11-16 00:43:50|464.88|462.48|464.99|462.59|464.99|462.59|464.88|462.48|0
1637023440000|2021-11-16 00:44:00|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637023450000|2021-11-16 00:44:10|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637023460000|2021-11-16 00:44:20|465.09|462.69|464.99|462.59|465.09|462.69|464.99|462.59|0
1637023510000|2021-11-16 00:45:10|465.2|462.8|465.42|463.02|465.42|463.02|465.2|462.8|0
1637023550000|2021-11-16 00:45:50|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637023560000|2021-11-16 00:46:00|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1637023570000|2021-11-16 00:46:10|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637023580000|2021-11-16 00:46:20|464.99|462.59|465.2|462.8|465.2|462.8|464.99|462.59|0
1637023600000|2021-11-16 00:46:40|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1637023610000|2021-11-16 00:46:50|465.42|463.02|465.41|463.01|465.42|463.02|465.41|463.01|0
1637023650000|2021-11-16 00:47:30|465.52|463.12|465.63|463.23|465.63|463.23|465.52|463.12|0
1637023670000|2021-11-16 00:47:50|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637023680000|2021-11-16 00:48:00|465.63|463.23|465.84|463.44|465.84|463.44|465.63|463.23|0
1637023690000|2021-11-16 00:48:10|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637023730000|2021-11-16 00:48:50|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637023740000|2021-11-16 00:49:00|465.73|463.33|465.63|463.23|465.73|463.33|465.63|463.23|0
1637023790000|2021-11-16 00:49:50|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637023800000|2021-11-16 00:50:00|466.05|463.65|466.27|463.87|466.27|463.87|466.05|463.65|0
1637023810000|2021-11-16 00:50:10|466.37|463.97|466.48|464.08|466.7|464.3|466.37|463.97|0
1637023820000|2021-11-16 00:50:20|466.7|464.3|466.48|464.08|466.7|464.3|466.48|464.08|0
1637023840000|2021-11-16 00:50:40|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1637023850000|2021-11-16 00:50:50|466.05|463.65|466.05|463.65|466.16|463.76|466.05|463.65|0
1637023860000|2021-11-16 00:51:00|466.27|463.87|466.48|464.08|466.48|464.08|466.27|463.87|0
1637023870000|2021-11-16 00:51:10|466.27|463.87|466.27|463.87|466.27|463.87|466.27|463.87|0
1637023880000|2021-11-16 00:51:20|466.48|464.08|466.27|463.87|466.48|464.08|466.27|463.87|0
1637023890000|2021-11-16 00:51:30|466.48|464.08|466.48|464.08|466.48|464.08|466.48|464.08|0
1637023900000|2021-11-16 00:51:40|466.58|464.18|466.48|464.08|466.69|464.29|466.48|464.08|0
1637023910000|2021-11-16 00:51:50|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637023930000|2021-11-16 00:52:10|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1637023940000|2021-11-16 00:52:20|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637023950000|2021-11-16 00:52:30|466.91|464.51|466.8|464.4|466.91|464.51|466.69|464.29|0
1637023960000|2021-11-16 00:52:40|466.91|464.51|466.69|464.29|466.91|464.51|466.69|464.29|0
1637023970000|2021-11-16 00:52:50|466.48|464.08|466.48|464.08|466.48|464.08|466.48|464.08|0
1637024000000|2021-11-16 00:53:20|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637024010000|2021-11-16 00:53:30|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1637024020000|2021-11-16 00:53:40|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637024030000|2021-11-16 00:53:50|466.8|464.4|466.91|464.51|466.91|464.51|466.69|464.29|0
1637024090000|2021-11-16 00:54:50|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637024100000|2021-11-16 00:55:00|466.8|464.4|466.8|464.4|466.8|464.4|466.8|464.4|0
1637024110000|2021-11-16 00:55:10|466.69|464.29|466.69|464.29|466.69|464.29|466.69|464.29|0
1637024130000|2021-11-16 00:55:30|467.12|464.72|467.12|464.72|467.12|464.72|467.12|464.72|0
1637024140000|2021-11-16 00:55:40|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637024150000|2021-11-16 00:55:50|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024160000|2021-11-16 00:56:00|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637024170000|2021-11-16 00:56:10|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024180000|2021-11-16 00:56:20|467.76|465.36|467.55|465.15|467.76|465.36|467.55|465.15|0
1637024190000|2021-11-16 00:56:30|467.76|465.36|467.76|465.36|467.76|465.36|467.55|465.15|0
1637024200000|2021-11-16 00:56:40|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024210000|2021-11-16 00:56:50|467.65|465.25|467.76|465.36|467.76|465.36|467.65|465.25|0
1637024220000|2021-11-16 00:57:00|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024230000|2021-11-16 00:57:10|467.76|465.36|467.76|465.36|467.76|465.36|467.55|465.15|0
1637024240000|2021-11-16 00:57:20|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1637024250000|2021-11-16 00:57:30|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1637024260000|2021-11-16 00:57:40|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1637024290000|2021-11-16 00:58:10|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1637024300000|2021-11-16 00:58:20|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024330000|2021-11-16 00:58:50|467.33|464.93|467.33|464.93|467.55|465.15|467.33|464.93|0
1637024360000|2021-11-16 00:59:20|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024390000|2021-11-16 00:59:50|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637024400000|2021-11-16 01:00:00|467.55|465.15|467.76|465.36|467.97|465.57|467.55|465.15|0
1637024410000|2021-11-16 01:00:10|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024430000|2021-11-16 01:00:30|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1637024450000|2021-11-16 01:00:50|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024460000|2021-11-16 01:01:00|467.65|465.25|467.76|465.36|467.76|465.36|467.65|465.25|0
1637024470000|2021-11-16 01:01:10|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637024480000|2021-11-16 01:01:20|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1637024530000|2021-11-16 01:02:10|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637024550000|2021-11-16 01:02:30|467.43|465.03|467.54|465.14|467.54|465.14|467.43|465.03|0
1637024690000|2021-11-16 01:04:50|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637024700000|2021-11-16 01:05:00|467.12|464.72|467.33|464.93|467.33|464.93|467.12|464.72|0
1637024760000|2021-11-16 01:06:00|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637024780000|2021-11-16 01:06:20|467.76|465.36|467.54|465.14|467.76|465.36|467.54|465.14|0
1637024790000|2021-11-16 01:06:30|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1637024800000|2021-11-16 01:06:40|467.97|465.57|467.97|465.57|467.97|465.57|467.97|465.57|0
1637024810000|2021-11-16 01:06:50|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1637024820000|2021-11-16 01:07:00|468.4|466|468.18|465.78|468.4|466|468.18|465.78|0
1637024830000|2021-11-16 01:07:10|468.4|466|468.4|466|468.4|466|468.4|466|0
1637024850000|2021-11-16 01:07:30|468.29|465.89|468.18|465.78|468.29|465.89|468.18|465.78|0
1637024860000|2021-11-16 01:07:40|468.4|466|468.4|466|468.4|466|468.4|466|0
1637024880000|2021-11-16 01:08:00|468.18|465.78|468.18|465.78|468.4|466|468.18|465.78|0
1637024890000|2021-11-16 01:08:10|468.4|466|468.4|466|468.4|466|468.18|465.78|0
1637024900000|2021-11-16 01:08:20|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1637024910000|2021-11-16 01:08:30|467.97|465.57|467.97|465.57|467.97|465.57|467.97|465.57|0
1637024920000|2021-11-16 01:08:40|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1637024930000|2021-11-16 01:08:50|467.97|465.57|467.97|465.57|467.97|465.57|467.97|465.57|0
1637024950000|2021-11-16 01:09:10|468.18|465.78|468.18|465.78|468.18|465.78|468.07|465.67|0
1637024970000|2021-11-16 01:09:30|468.07|465.67|467.97|465.57|468.07|465.67|467.97|465.57|0
1637024980000|2021-11-16 01:09:40|468.18|465.78|467.97|465.57|468.18|465.78|467.97|465.57|0
1637025010000|2021-11-16 01:10:10|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1637025020000|2021-11-16 01:10:20|467.97|465.57|468.18|465.78|468.18|465.78|467.97|465.57|0
1637025030000|2021-11-16 01:10:30|467.97|465.57|468.07|465.67|468.18|465.78|467.97|465.57|0
1637025040000|2021-11-16 01:10:40|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1637025060000|2021-11-16 01:11:00|468.4|466|468.4|466|468.4|466|468.4|466|0
1637025080000|2021-11-16 01:11:20|468.18|465.78|468.18|465.78|468.4|466|468.18|465.78|0
1637025090000|2021-11-16 01:11:30|468.28|465.88|468.18|465.78|468.28|465.88|468.18|465.78|0
1637025100000|2021-11-16 01:11:40|468.28|465.88|468.28|465.88|468.28|465.88|468.28|465.88|0
1637025110000|2021-11-16 01:11:50|468.4|466|468.4|466|468.4|466|468.18|465.78|0
1637025130000|2021-11-16 01:12:10|468.61|466.21|468.61|466.21|468.61|466.21|468.61|466.21|0
1637025140000|2021-11-16 01:12:20|468.82|466.42|468.71|466.31|468.82|466.42|468.61|466.21|0
1637025150000|2021-11-16 01:12:30|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637025160000|2021-11-16 01:12:40|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637025210000|2021-11-16 01:13:30|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1637025240000|2021-11-16 01:14:00|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637025250000|2021-11-16 01:14:10|468.82|466.42|469.04|466.64|469.04|466.64|468.82|466.42|0
1637025260000|2021-11-16 01:14:20|469.25|466.85|469.04|466.64|469.25|466.85|469.04|466.64|0
1637025290000|2021-11-16 01:14:50|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1637025300000|2021-11-16 01:15:00|469.04|466.64|469.25|466.85|469.25|466.85|469.04|466.64|0
1637025310000|2021-11-16 01:15:10|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637025320000|2021-11-16 01:15:20|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637025330000|2021-11-16 01:15:30|468.61|466.21|468.61|466.21|468.61|466.21|468.61|466.21|0
1637025340000|2021-11-16 01:15:40|468.82|466.42|468.61|466.21|468.82|466.42|468.61|466.21|0
1637025360000|2021-11-16 01:16:00|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637025390000|2021-11-16 01:16:30|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637025400000|2021-11-16 01:16:40|469.25|466.85|469.25|466.85|469.25|466.85|469.04|466.64|0
1637025410000|2021-11-16 01:16:50|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637025440000|2021-11-16 01:17:20|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1637025460000|2021-11-16 01:17:40|469.68|467.28|469.89|467.49|469.89|467.49|469.68|467.28|0
1637025470000|2021-11-16 01:17:50|470.11|467.71|470.11|467.71|470.32|467.92|470.11|467.71|0
1637025480000|2021-11-16 01:18:00|469.89|467.49|470.11|467.71|470.11|467.71|469.89|467.49|0
1637025490000|2021-11-16 01:18:10|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637025500000|2021-11-16 01:18:20|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637025510000|2021-11-16 01:18:30|469.89|467.49|469.89|467.49|470.11|467.71|469.89|467.49|0
1637025530000|2021-11-16 01:18:50|469.99|467.59|470.11|467.71|470.11|467.71|469.99|467.59|0
1637025540000|2021-11-16 01:19:00|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637025560000|2021-11-16 01:19:20|470.21|467.81|470.11|467.71|470.21|467.81|470.11|467.71|0
1637025580000|2021-11-16 01:19:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025590000|2021-11-16 01:19:50|470.75|468.35|470.64|468.24|470.75|468.35|470.53|468.13|0
1637025600000|2021-11-16 01:20:00|470.53|468.13|470.32|467.92|470.53|468.13|470.32|467.92|0
1637025610000|2021-11-16 01:20:10|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025620000|2021-11-16 01:20:20|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1637025640000|2021-11-16 01:20:40|470.96|468.56|470.96|468.56|470.96|468.56|470.96|468.56|0
1637025660000|2021-11-16 01:21:00|471.18|468.78|470.96|468.56|471.18|468.78|470.96|468.56|0
1637025680000|2021-11-16 01:21:20|470.75|468.35|470.96|468.56|470.96|468.56|470.75|468.35|0
1637025690000|2021-11-16 01:21:30|470.75|468.35|470.75|468.35|470.75|468.35|470.53|468.13|0
1637025710000|2021-11-16 01:21:50|470.64|468.24|470.53|468.13|470.64|468.24|470.53|468.13|0
1637025730000|2021-11-16 01:22:10|470.42|468.02|470.32|467.92|470.53|468.13|470.32|467.92|0
1637025740000|2021-11-16 01:22:20|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637025750000|2021-11-16 01:22:30|470.32|467.92|470.21|467.81|470.32|467.92|470.21|467.81|0
1637025760000|2021-11-16 01:22:40|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637025790000|2021-11-16 01:23:10|470.53|468.13|470.53|468.13|470.75|468.35|470.53|468.13|0
1637025810000|2021-11-16 01:23:30|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637025820000|2021-11-16 01:23:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025840000|2021-11-16 01:24:00|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1637025850000|2021-11-16 01:24:10|470.96|468.56|470.75|468.35|470.96|468.56|470.75|468.35|0
1637025880000|2021-11-16 01:24:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025890000|2021-11-16 01:24:50|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1637025900000|2021-11-16 01:25:00|470.63|468.23|470.75|468.35|470.75|468.35|470.63|468.23|0
1637025910000|2021-11-16 01:25:10|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025920000|2021-11-16 01:25:20|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637025930000|2021-11-16 01:25:30|470.53|468.13|470.32|467.92|470.53|468.13|470.32|467.92|0
1637025940000|2021-11-16 01:25:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025970000|2021-11-16 01:26:10|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1637025980000|2021-11-16 01:26:20|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637025990000|2021-11-16 01:26:30|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637026010000|2021-11-16 01:26:50|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026030000|2021-11-16 01:27:10|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637026060000|2021-11-16 01:27:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637026070000|2021-11-16 01:27:50|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637026080000|2021-11-16 01:28:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637026100000|2021-11-16 01:28:20|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637026120000|2021-11-16 01:28:40|470.53|468.13|470.32|467.92|470.53|468.13|470.32|467.92|0
1637026130000|2021-11-16 01:28:50|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1637026140000|2021-11-16 01:29:00|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637026160000|2021-11-16 01:29:20|470.1|467.7|470.32|467.92|470.32|467.92|470.1|467.7|0
1637026180000|2021-11-16 01:29:40|470.1|467.7|470.31|467.91|470.31|467.91|470.1|467.7|0
1637026200000|2021-11-16 01:30:00|470.53|468.13|470.31|467.91|470.53|468.13|470.31|467.91|0
1637026220000|2021-11-16 01:30:20|470.2|467.8|470.2|467.8|470.2|467.8|470.2|467.8|0
1637026230000|2021-11-16 01:30:30|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026280000|2021-11-16 01:31:20|470.31|467.91|470.1|467.7|470.31|467.91|470.1|467.7|0
1637026300000|2021-11-16 01:31:40|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637026310000|2021-11-16 01:31:50|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637026320000|2021-11-16 01:32:00|469.89|467.49|469.67|467.27|469.89|467.49|469.67|467.27|0
1637026330000|2021-11-16 01:32:10|469.88|467.48|469.67|467.27|469.88|467.48|469.67|467.27|0
1637026340000|2021-11-16 01:32:20|469.88|467.48|469.67|467.27|469.88|467.48|469.67|467.27|0
1637026370000|2021-11-16 01:32:50|469.56|467.16|469.67|467.27|469.67|467.27|469.56|467.16|0
1637026380000|2021-11-16 01:33:00|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1637026400000|2021-11-16 01:33:20|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026410000|2021-11-16 01:33:30|469.88|467.48|470.1|467.7|470.1|467.7|469.88|467.48|0
1637026420000|2021-11-16 01:33:40|469.99|467.59|470.1|467.7|470.1|467.7|469.88|467.48|0
1637026440000|2021-11-16 01:34:00|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1637026450000|2021-11-16 01:34:10|469.67|467.27|469.77|467.37|469.88|467.48|469.67|467.27|0
1637026460000|2021-11-16 01:34:20|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637026480000|2021-11-16 01:34:40|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1637026490000|2021-11-16 01:34:50|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637026500000|2021-11-16 01:35:00|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1637026510000|2021-11-16 01:35:10|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637026520000|2021-11-16 01:35:20|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1637026530000|2021-11-16 01:35:30|469.99|467.59|469.99|467.59|469.99|467.59|469.99|467.59|0
1637026540000|2021-11-16 01:35:40|469.88|467.48|469.88|467.48|469.99|467.59|469.88|467.48|0
1637026560000|2021-11-16 01:36:00|469.99|467.59|470.1|467.7|470.1|467.7|469.99|467.59|0
1637026570000|2021-11-16 01:36:10|469.88|467.48|469.88|467.48|470.1|467.7|469.88|467.48|0
1637026600000|2021-11-16 01:36:40|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026610000|2021-11-16 01:36:50|469.88|467.48|470.1|467.7|470.1|467.7|469.88|467.48|0
1637026620000|2021-11-16 01:37:00|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1637026630000|2021-11-16 01:37:10|470.1|467.7|470.1|467.7|470.1|467.7|469.99|467.59|0
1637026640000|2021-11-16 01:37:20|469.99|467.59|469.99|467.59|469.99|467.59|469.99|467.59|0
1637026650000|2021-11-16 01:37:30|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026660000|2021-11-16 01:37:40|470.31|467.91|470.1|467.7|470.31|467.91|470.1|467.7|0
1637026680000|2021-11-16 01:38:00|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637026730000|2021-11-16 01:38:50|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1637026750000|2021-11-16 01:39:10|470.31|467.91|470.52|468.12|470.52|468.12|470.31|467.91|0
1637026780000|2021-11-16 01:39:40|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637026800000|2021-11-16 01:40:00|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637026820000|2021-11-16 01:40:20|470.09|467.69|470.09|467.69|470.09|467.69|469.88|467.48|0
1637026850000|2021-11-16 01:40:50|469.98|467.58|469.88|467.48|469.98|467.58|469.88|467.48|0
1637026880000|2021-11-16 01:41:20|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637026910000|2021-11-16 01:41:50|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637026920000|2021-11-16 01:42:00|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637026950000|2021-11-16 01:42:30|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637026980000|2021-11-16 01:43:00|470.41|468.01|470.52|468.12|470.52|468.12|470.41|468.01|0
1637027000000|2021-11-16 01:43:20|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637027020000|2021-11-16 01:43:40|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637027030000|2021-11-16 01:43:50|470.31|467.91|470.2|467.8|470.31|467.91|470.2|467.8|0
1637027040000|2021-11-16 01:44:00|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637027050000|2021-11-16 01:44:10|470.2|467.8|470.31|467.91|470.31|467.91|470.2|467.8|0
1637027130000|2021-11-16 01:45:30|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637027140000|2021-11-16 01:45:40|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637027150000|2021-11-16 01:45:50|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637027160000|2021-11-16 01:46:00|470.19|467.79|470.09|467.69|470.31|467.91|470.09|467.69|0
1637027170000|2021-11-16 01:46:10|470.31|467.91|470.09|467.69|470.31|467.91|470.09|467.69|0
1637027180000|2021-11-16 01:46:20|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637027190000|2021-11-16 01:46:30|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1637027200000|2021-11-16 01:46:40|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1637027210000|2021-11-16 01:46:50|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1637027240000|2021-11-16 01:47:20|470.73|468.33|470.62|468.22|470.73|468.33|470.52|468.12|0
1637027250000|2021-11-16 01:47:30|470.52|468.12|470.95|468.55|470.95|468.55|470.52|468.12|0
1637027260000|2021-11-16 01:47:40|470.73|468.33|470.95|468.55|470.95|468.55|470.73|468.33|0
1637027270000|2021-11-16 01:47:50|471.16|468.76|470.95|468.55|471.16|468.76|470.95|468.55|0
1637027280000|2021-11-16 01:48:00|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1637027320000|2021-11-16 01:48:40|471.05|468.65|470.95|468.55|471.05|468.65|470.95|468.55|0
1637027340000|2021-11-16 01:49:00|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1637027350000|2021-11-16 01:49:10|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1637027370000|2021-11-16 01:49:30|470.73|468.33|470.95|468.55|470.95|468.55|470.73|468.33|0
1637027450000|2021-11-16 01:50:50|471.38|468.98|471.59|469.19|471.59|469.19|471.38|468.98|0
1637027460000|2021-11-16 01:51:00|471.69|469.29|471.59|469.19|471.69|469.29|471.59|469.19|0
1637027470000|2021-11-16 01:51:10|471.38|468.98|471.59|469.19|471.59|469.19|471.38|468.98|0
1637027480000|2021-11-16 01:51:20|471.48|469.08|471.16|468.76|471.59|469.19|471.16|468.76|0
1637027500000|2021-11-16 01:51:40|470.95|468.55|471.05|468.65|471.05|468.65|470.95|468.55|0
1637027510000|2021-11-16 01:51:50|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1637027540000|2021-11-16 01:52:20|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1637027560000|2021-11-16 01:52:40|470.73|468.33|470.73|468.33|470.95|468.55|470.73|468.33|0
1637027630000|2021-11-16 01:53:50|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1637027680000|2021-11-16 01:54:40|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1637027690000|2021-11-16 01:54:50|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1637027700000|2021-11-16 01:55:00|470.73|468.33|470.52|468.12|470.73|468.33|470.52|468.12|0
1637027710000|2021-11-16 01:55:10|470.62|468.22|470.62|468.22|470.62|468.22|470.62|468.22|0
1637027720000|2021-11-16 01:55:20|470.52|468.12|470.73|468.33|470.73|468.33|470.52|468.12|0
1637027740000|2021-11-16 01:55:40|470.94|468.54|470.73|468.33|470.94|468.54|470.73|468.33|0
1637027750000|2021-11-16 01:55:50|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1637027760000|2021-11-16 01:56:00|470.94|468.54|470.94|468.54|471.16|468.76|470.94|468.54|0
1637027770000|2021-11-16 01:56:10|471.16|468.76|471.16|468.76|471.16|468.76|471.16|468.76|0
1637027790000|2021-11-16 01:56:30|471.37|468.97|471.48|469.08|471.48|469.08|471.37|468.97|0
1637027800000|2021-11-16 01:56:40|471.37|468.97|471.37|468.97|471.59|469.19|471.37|468.97|0
1637027810000|2021-11-16 01:56:50|471.59|469.19|472.02|469.62|472.02|469.62|471.59|469.19|0
1637027820000|2021-11-16 01:57:00|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1637027830000|2021-11-16 01:57:10|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637027840000|2021-11-16 01:57:20|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1637027850000|2021-11-16 01:57:30|472.02|469.62|471.9|469.5|472.02|469.62|471.9|469.5|0
1637027860000|2021-11-16 01:57:40|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637027870000|2021-11-16 01:57:50|472.23|469.83|472.45|470.05|472.45|470.05|472.23|469.83|0
1637027890000|2021-11-16 01:58:10|472.66|470.26|472.45|470.05|472.66|470.26|472.45|470.05|0
1637027920000|2021-11-16 01:58:40|472.66|470.26|472.23|469.83|472.66|470.26|472.23|469.83|0
1637027930000|2021-11-16 01:58:50|472.45|470.05|472.23|469.83|472.45|470.05|472.23|469.83|0
1637027950000|2021-11-16 01:59:10|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1637027960000|2021-11-16 01:59:20|472.23|469.83|472.45|470.05|472.45|470.05|472.23|469.83|0
1637027970000|2021-11-16 01:59:30|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637027980000|2021-11-16 01:59:40|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1637028000000|2021-11-16 02:00:00|472.44|470.04|472.23|469.83|472.44|470.04|472.23|469.83|0
1637028020000|2021-11-16 02:00:20|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637028030000|2021-11-16 02:00:30|472.23|469.83|472.02|469.62|472.23|469.83|472.02|469.62|0
1637028040000|2021-11-16 02:00:40|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637028060000|2021-11-16 02:01:00|471.9|469.5|472.01|469.61|472.01|469.61|471.9|469.5|0
1637028110000|2021-11-16 02:01:50|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1637028140000|2021-11-16 02:02:20|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637028150000|2021-11-16 02:02:30|472.23|469.83|472.01|469.61|472.23|469.83|472.01|469.61|0
1637028160000|2021-11-16 02:02:40|472.23|469.83|472.01|469.61|472.23|469.83|472.01|469.61|0
1637028190000|2021-11-16 02:03:10|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1637028200000|2021-11-16 02:03:20|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637028240000|2021-11-16 02:04:00|472.23|469.83|472.23|469.83|472.23|469.83|472.12|469.72|0
1637028250000|2021-11-16 02:04:10|472.01|469.61|472.01|469.61|472.12|469.72|472.01|469.61|0
1637028280000|2021-11-16 02:04:40|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1637028290000|2021-11-16 02:04:50|472.01|469.61|471.8|469.4|472.01|469.61|471.8|469.4|0
1637028300000|2021-11-16 02:05:00|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637028320000|2021-11-16 02:05:20|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1637028330000|2021-11-16 02:05:30|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637028340000|2021-11-16 02:05:40|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1637028350000|2021-11-16 02:05:50|472.01|469.61|471.8|469.4|472.01|469.61|471.8|469.4|0
1637028460000|2021-11-16 02:07:40|471.58|469.18|471.58|469.18|471.8|469.4|471.58|469.18|0
1637028470000|2021-11-16 02:07:50|471.8|469.4|471.8|469.4|471.8|469.4|471.58|469.18|0
1637028500000|2021-11-16 02:08:20|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1637028510000|2021-11-16 02:08:30|471.58|469.18|471.68|469.28|471.68|469.28|471.58|469.18|0
1637028520000|2021-11-16 02:08:40|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1637028530000|2021-11-16 02:08:50|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1637028570000|2021-11-16 02:09:30|471.8|469.4|471.58|469.18|471.8|469.4|471.58|469.18|0
1637028580000|2021-11-16 02:09:40|471.47|469.07|471.47|469.07|471.58|469.18|471.47|469.07|0
1637028590000|2021-11-16 02:09:50|471.58|469.18|471.47|469.07|471.58|469.18|471.47|469.07|0
1637028600000|2021-11-16 02:10:00|471.37|468.97|471.15|468.75|471.37|468.97|471.15|468.75|0
1637028630000|2021-11-16 02:10:30|471.37|468.97|471.37|468.97|471.37|468.97|471.37|468.97|0
1637028660000|2021-11-16 02:11:00|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1637028670000|2021-11-16 02:11:10|471.04|468.64|471.15|468.75|471.15|468.75|471.04|468.64|0
1637028680000|2021-11-16 02:11:20|471.04|468.64|470.94|468.54|471.04|468.64|470.94|468.54|0
1637028750000|2021-11-16 02:12:30|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637028780000|2021-11-16 02:13:00|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1637028810000|2021-11-16 02:13:30|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1637028820000|2021-11-16 02:13:40|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637028870000|2021-11-16 02:14:30|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1637028900000|2021-11-16 02:15:00|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637028920000|2021-11-16 02:15:20|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1637028960000|2021-11-16 02:16:00|470.93|468.53|470.72|468.32|470.93|468.53|470.72|468.32|0
1637028980000|2021-11-16 02:16:20|470.5|468.1|470.5|468.1|470.72|468.32|470.5|468.1|0
1637028990000|2021-11-16 02:16:30|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637029000000|2021-11-16 02:16:40|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637029010000|2021-11-16 02:16:50|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637029020000|2021-11-16 02:17:00|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637029050000|2021-11-16 02:17:30|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637029080000|2021-11-16 02:18:00|470.5|468.1|470.29|467.89|470.5|468.1|470.29|467.89|0
1637029110000|2021-11-16 02:18:30|470.5|468.1|470.29|467.89|470.5|468.1|470.29|467.89|0
1637029140000|2021-11-16 02:19:00|470.5|468.1|470.29|467.89|470.5|468.1|470.29|467.89|0
1637029150000|2021-11-16 02:19:10|470.5|468.1|470.5|468.1|470.5|468.1|470.39|467.99|0
1637029160000|2021-11-16 02:19:20|470.29|467.89|470.5|468.1|470.5|468.1|470.29|467.89|0
1637029180000|2021-11-16 02:19:40|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637029250000|2021-11-16 02:20:50|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1637029260000|2021-11-16 02:21:00|470.29|467.89|470.07|467.67|470.29|467.89|470.07|467.67|0
1637029270000|2021-11-16 02:21:10|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637029330000|2021-11-16 02:22:10|470.07|467.67|470.29|467.89|470.29|467.89|470.07|467.67|0
1637029350000|2021-11-16 02:22:30|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1637029380000|2021-11-16 02:23:00|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637029400000|2021-11-16 02:23:20|470.39|467.99|470.29|467.89|470.39|467.99|470.29|467.89|0
1637029410000|2021-11-16 02:23:30|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1637029450000|2021-11-16 02:24:10|470.6|468.2|470.72|468.32|470.72|468.32|470.6|468.2|0
1637029460000|2021-11-16 02:24:20|470.5|468.1|470.72|468.32|470.72|468.32|470.5|468.1|0
1637029470000|2021-11-16 02:24:30|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1637029480000|2021-11-16 02:24:40|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637029490000|2021-11-16 02:24:50|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1637029500000|2021-11-16 02:25:00|470.29|467.89|470.39|467.99|470.39|467.99|470.29|467.89|0
1637029510000|2021-11-16 02:25:10|470.5|468.1|470.5|468.1|470.71|468.31|470.5|468.1|0
1637029550000|2021-11-16 02:25:50|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637029570000|2021-11-16 02:26:10|470.5|468.1|470.29|467.89|470.5|468.1|470.29|467.89|0
1637029580000|2021-11-16 02:26:20|470.5|468.1|470.5|468.1|470.5|468.1|470.39|467.99|0
1637029610000|2021-11-16 02:26:50|470.71|468.31|470.5|468.1|470.71|468.31|470.5|468.1|0
1637029620000|2021-11-16 02:27:00|470.71|468.31|470.71|468.31|470.71|468.31|470.5|468.1|0
1637029630000|2021-11-16 02:27:10|470.6|468.2|470.71|468.31|470.71|468.31|470.5|468.1|0
1637029650000|2021-11-16 02:27:30|470.6|468.2|470.5|468.1|470.6|468.2|470.5|468.1|0
1637029720000|2021-11-16 02:28:40|470.71|468.31|470.5|468.1|470.71|468.31|470.5|468.1|0
1637029780000|2021-11-16 02:29:40|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637029790000|2021-11-16 02:29:50|470.5|468.1|470.71|468.31|470.71|468.31|470.5|468.1|0
1637029800000|2021-11-16 02:30:00|470.5|468.1|470.71|468.31|470.71|468.31|470.5|468.1|0
1637029810000|2021-11-16 02:30:10|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637029820000|2021-11-16 02:30:20|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637029860000|2021-11-16 02:31:00|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637029880000|2021-11-16 02:31:20|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1637029900000|2021-11-16 02:31:40|470.93|468.53|471.03|468.63|471.03|468.63|470.93|468.53|0
1637029910000|2021-11-16 02:31:50|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1637029930000|2021-11-16 02:32:10|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637029940000|2021-11-16 02:32:20|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1637029970000|2021-11-16 02:32:50|470.93|468.53|471.14|468.74|471.14|468.74|470.93|468.53|0
1637029980000|2021-11-16 02:33:00|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1637029990000|2021-11-16 02:33:10|471.14|468.74|470.92|468.52|471.14|468.74|470.92|468.52|0
1637030010000|2021-11-16 02:33:30|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637030030000|2021-11-16 02:33:50|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1637030070000|2021-11-16 02:34:30|471.03|468.63|471.14|468.74|471.14|468.74|471.03|468.63|0
1637030080000|2021-11-16 02:34:40|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1637030110000|2021-11-16 02:35:10|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637030120000|2021-11-16 02:35:20|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1637030130000|2021-11-16 02:35:30|471.14|468.74|470.92|468.52|471.14|468.74|470.92|468.52|0
1637030160000|2021-11-16 02:36:00|470.71|468.31|470.92|468.52|470.92|468.52|470.71|468.31|0
1637030180000|2021-11-16 02:36:20|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637030210000|2021-11-16 02:36:50|470.92|468.52|470.71|468.31|470.92|468.52|470.71|468.31|0
1637030260000|2021-11-16 02:37:40|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1637030280000|2021-11-16 02:38:00|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637030290000|2021-11-16 02:38:10|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1637030310000|2021-11-16 02:38:30|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030340000|2021-11-16 02:39:00|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637030350000|2021-11-16 02:39:10|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1637030360000|2021-11-16 02:39:20|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030380000|2021-11-16 02:39:40|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1637030390000|2021-11-16 02:39:50|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1637030400000|2021-11-16 02:40:00|470.49|468.09|470.49|468.09|470.49|468.09|470.49|468.09|0
1637030450000|2021-11-16 02:40:50|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030460000|2021-11-16 02:41:00|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637030470000|2021-11-16 02:41:10|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030480000|2021-11-16 02:41:20|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637030520000|2021-11-16 02:42:00|470.28|467.88|470.06|467.66|470.28|467.88|470.06|467.66|0
1637030550000|2021-11-16 02:42:30|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030590000|2021-11-16 02:43:10|470.49|468.09|470.28|467.88|470.49|468.09|470.28|467.88|0
1637030620000|2021-11-16 02:43:40|470.16|467.76|470.16|467.76|470.16|467.76|470.16|467.76|0
1637030630000|2021-11-16 02:43:50|470.06|467.66|470.28|467.88|470.28|467.88|470.06|467.66|0
1637030640000|2021-11-16 02:44:00|470.16|467.76|470.28|467.88|470.28|467.88|470.16|467.76|0
1637030650000|2021-11-16 02:44:10|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637030660000|2021-11-16 02:44:20|470.28|467.88|470.06|467.66|470.28|467.88|470.06|467.66|0
1637030710000|2021-11-16 02:45:10|470.28|467.88|470.06|467.66|470.28|467.88|470.06|467.66|0
1637030720000|2021-11-16 02:45:20|470.28|467.88|470.06|467.66|470.28|467.88|470.06|467.66|0
1637030730000|2021-11-16 02:45:30|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637030750000|2021-11-16 02:45:50|470.27|467.87|470.27|467.87|470.27|467.87|470.27|467.87|0
1637030770000|2021-11-16 02:46:10|470.49|468.09|470.27|467.87|470.49|468.09|470.27|467.87|0
1637030810000|2021-11-16 02:46:50|470.16|467.76|470.16|467.76|470.16|467.76|470.16|467.76|0
1637030820000|2021-11-16 02:47:00|470.27|467.87|470.06|467.66|470.27|467.87|470.06|467.66|0
1637030880000|2021-11-16 02:48:00|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1637030890000|2021-11-16 02:48:10|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637030920000|2021-11-16 02:48:40|469.73|467.33|469.73|467.33|469.73|467.33|469.73|467.33|0
1637030930000|2021-11-16 02:48:50|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1637030940000|2021-11-16 02:49:00|469.42|467.02|469.63|467.23|469.63|467.23|469.42|467.02|0
1637030960000|2021-11-16 02:49:20|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1637030970000|2021-11-16 02:49:30|469.63|467.23|469.42|467.02|469.63|467.23|469.42|467.02|0
1637030980000|2021-11-16 02:49:40|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1637031180000|2021-11-16 02:53:00|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637031250000|2021-11-16 02:54:10|469.63|467.23|469.63|467.23|469.84|467.44|469.63|467.23|0
1637031290000|2021-11-16 02:54:50|469.41|467.01|469.41|467.01|469.41|467.01|469.41|467.01|0
1637031300000|2021-11-16 02:55:00|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1637031360000|2021-11-16 02:56:00|469.84|467.44|469.63|467.23|469.84|467.44|469.63|467.23|0
1637031370000|2021-11-16 02:56:10|469.84|467.44|469.63|467.23|469.84|467.44|469.63|467.23|0
1637031390000|2021-11-16 02:56:30|469.73|467.33|469.63|467.23|469.73|467.33|469.63|467.23|0
1637031400000|2021-11-16 02:56:40|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637031440000|2021-11-16 02:57:20|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1637031490000|2021-11-16 02:58:10|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637031510000|2021-11-16 02:58:30|469.63|467.23|469.63|467.23|469.84|467.44|469.63|467.23|0
1637031520000|2021-11-16 02:58:40|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637031600000|2021-11-16 03:00:00|470.05|467.65|470.27|467.87|470.27|467.87|470.05|467.65|0
1637031620000|2021-11-16 03:00:20|470.05|467.65|470.05|467.65|470.05|467.65|470.05|467.65|0
1637031640000|2021-11-16 03:00:40|469.84|467.44|470.05|467.65|470.05|467.65|469.84|467.44|0
1637031660000|2021-11-16 03:01:00|469.94|467.54|470.05|467.65|470.05|467.65|469.84|467.44|0
1637031680000|2021-11-16 03:01:20|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1637031730000|2021-11-16 03:02:10|470.27|467.87|470.27|467.87|470.27|467.87|470.27|467.87|0
1637031790000|2021-11-16 03:03:10|470.37|467.97|470.27|467.87|470.37|467.97|470.27|467.87|0
1637031850000|2021-11-16 03:04:10|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1637031910000|2021-11-16 03:05:10|470.69|468.29|470.48|468.08|470.69|468.29|470.48|468.08|0
1637031920000|2021-11-16 03:05:20|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637031970000|2021-11-16 03:06:10|470.48|468.08|470.69|468.29|470.69|468.29|470.48|468.08|0
1637031980000|2021-11-16 03:06:20|470.48|468.08|470.69|468.29|470.69|468.29|470.48|468.08|0
1637032000000|2021-11-16 03:06:40|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1637032010000|2021-11-16 03:06:50|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032030000|2021-11-16 03:07:10|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1637032060000|2021-11-16 03:07:40|470.58|468.18|470.69|468.29|470.69|468.29|470.58|468.18|0
1637032120000|2021-11-16 03:08:40|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1637032130000|2021-11-16 03:08:50|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032140000|2021-11-16 03:09:00|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1637032380000|2021-11-16 03:13:00|470.26|467.86|470.48|468.08|470.48|468.08|470.26|467.86|0
1637032390000|2021-11-16 03:13:10|470.26|467.86|470.26|467.86|470.26|467.86|470.26|467.86|0
1637032420000|2021-11-16 03:13:40|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637032450000|2021-11-16 03:14:10|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032490000|2021-11-16 03:14:50|470.79|468.39|470.9|468.5|470.9|468.5|470.79|468.39|0
1637032500000|2021-11-16 03:15:00|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032570000|2021-11-16 03:16:10|470.47|468.07|470.69|468.29|470.69|468.29|470.47|468.07|0
1637032670000|2021-11-16 03:17:50|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1637032680000|2021-11-16 03:18:00|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032750000|2021-11-16 03:19:10|470.9|468.5|470.9|468.5|470.9|468.5|470.9|468.5|0
1637032810000|2021-11-16 03:20:10|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032840000|2021-11-16 03:20:40|470.47|468.07|470.69|468.29|470.69|468.29|470.47|468.07|0
1637032890000|2021-11-16 03:21:30|470.57|468.17|470.47|468.07|470.57|468.17|470.47|468.07|0
1637032900000|2021-11-16 03:21:40|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637032910000|2021-11-16 03:21:50|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637032940000|2021-11-16 03:22:20|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637032950000|2021-11-16 03:22:30|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637032970000|2021-11-16 03:22:50|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637032980000|2021-11-16 03:23:00|470.57|468.17|470.47|468.07|470.68|468.28|470.47|468.07|0
1637033020000|2021-11-16 03:23:40|470.36|467.96|470.36|467.96|470.36|467.96|470.36|467.96|0
1637033030000|2021-11-16 03:23:50|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637033100000|2021-11-16 03:25:00|470.68|468.28|470.68|468.28|470.68|468.28|470.47|468.07|0
1637033110000|2021-11-16 03:25:10|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637033220000|2021-11-16 03:27:00|470.25|467.85|470.47|468.07|470.47|468.07|470.25|467.85|0
1637033240000|2021-11-16 03:27:20|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637033260000|2021-11-16 03:27:40|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1637033400000|2021-11-16 03:30:00|470.68|468.28|470.47|468.07|470.68|468.28|470.47|468.07|0
1637033430000|2021-11-16 03:30:30|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637033550000|2021-11-16 03:32:30|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1637033630000|2021-11-16 03:33:50|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637033640000|2021-11-16 03:34:00|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1637033700000|2021-11-16 03:35:00|470.35|467.95|470.35|467.95|470.35|467.95|470.35|467.95|0
1637033710000|2021-11-16 03:35:10|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1637033720000|2021-11-16 03:35:20|470.25|467.85|470.25|467.85|470.25|467.85|470.25|467.85|0
1637033890000|2021-11-16 03:38:10|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1637033940000|2021-11-16 03:39:00|469.92|467.52|470.03|467.63|470.03|467.63|469.92|467.52|0
1637034010000|2021-11-16 03:40:10|469.82|467.42|469.92|467.52|469.92|467.52|469.82|467.42|0
1637034020000|2021-11-16 03:40:20|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1637034030000|2021-11-16 03:40:30|469.92|467.52|470.03|467.63|470.03|467.63|469.82|467.42|0
1637034040000|2021-11-16 03:40:40|469.82|467.42|469.82|467.42|469.82|467.42|469.82|467.42|0
1637034050000|2021-11-16 03:40:50|470.03|467.63|469.82|467.42|470.03|467.63|469.82|467.42|0
1637034080000|2021-11-16 03:41:20|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1637034100000|2021-11-16 03:41:40|469.92|467.52|469.82|467.42|469.92|467.52|469.82|467.42|0
1637034110000|2021-11-16 03:41:50|470.03|467.63|469.82|467.42|470.03|467.63|469.82|467.42|0
1637034230000|2021-11-16 03:43:50|470.03|467.63|469.82|467.42|470.03|467.63|469.82|467.42|0
1637034310000|2021-11-16 03:45:10|469.6|467.2|469.7|467.3|469.82|467.42|469.6|467.2|0
1637034320000|2021-11-16 03:45:20|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637034360000|2021-11-16 03:46:00|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1637034390000|2021-11-16 03:46:30|469.7|467.3|469.81|467.41|469.81|467.41|469.7|467.3|0
1637034400000|2021-11-16 03:46:40|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637034410000|2021-11-16 03:46:50|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637034520000|2021-11-16 03:48:40|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1637034580000|2021-11-16 03:49:40|469.49|467.09|469.49|467.09|469.49|467.09|469.49|467.09|0
1637034590000|2021-11-16 03:49:50|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1637034620000|2021-11-16 03:50:20|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1637034760000|2021-11-16 03:52:40|469.7|467.3|469.6|467.2|469.7|467.3|469.6|467.2|0
1637034770000|2021-11-16 03:52:50|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637034830000|2021-11-16 03:53:50|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1637034840000|2021-11-16 03:54:00|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637034930000|2021-11-16 03:55:30|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1637034940000|2021-11-16 03:55:40|469.81|467.41|469.7|467.3|469.81|467.41|469.7|467.3|0
1637034950000|2021-11-16 03:55:50|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1637034960000|2021-11-16 03:56:00|469.59|467.19|469.81|467.41|469.81|467.41|469.59|467.19|0
1637034980000|2021-11-16 03:56:20|469.7|467.3|469.59|467.19|469.7|467.3|469.59|467.19|0
1637035010000|2021-11-16 03:56:50|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637035070000|2021-11-16 03:57:50|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1637035080000|2021-11-16 03:58:00|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637035090000|2021-11-16 03:58:10|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637035100000|2021-11-16 03:58:20|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637035200000|2021-11-16 04:00:00|469.59|467.19|469.59|467.19|469.59|467.19|469.59|467.19|0
1637035230000|2021-11-16 04:00:30|469.81|467.41|469.81|467.41|469.81|467.41|469.81|467.41|0
1637035240000|2021-11-16 04:00:40|469.7|467.3|469.7|467.3|469.7|467.3|469.59|467.19|0
1637035250000|2021-11-16 04:00:50|469.59|467.19|469.59|467.19|469.59|467.19|469.59|467.19|0
1637035280000|2021-11-16 04:01:20|469.38|466.98|469.59|467.19|469.59|467.19|469.38|466.98|0
1637035320000|2021-11-16 04:02:00|469.38|466.98|469.59|467.19|469.59|467.19|469.38|466.98|0
1637035360000|2021-11-16 04:02:40|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1637035370000|2021-11-16 04:02:50|469.59|467.19|469.38|466.98|469.59|467.19|469.38|466.98|0
1637035410000|2021-11-16 04:03:30|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637035500000|2021-11-16 04:05:00|468.95|466.55|468.95|466.55|468.95|466.55|468.95|466.55|0
1637035510000|2021-11-16 04:05:10|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637035550000|2021-11-16 04:05:50|468.95|466.55|468.95|466.55|468.95|466.55|468.95|466.55|0
1637035570000|2021-11-16 04:06:10|468.73|466.33|468.73|466.33|468.95|466.55|468.73|466.33|0
1637035640000|2021-11-16 04:07:20|468.52|466.12|468.52|466.12|468.52|466.12|468.52|466.12|0
1637035660000|2021-11-16 04:07:40|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1637035690000|2021-11-16 04:08:10|468.83|466.43|468.83|466.43|468.83|466.43|468.73|466.33|0
1637035700000|2021-11-16 04:08:20|468.95|466.55|468.95|466.55|468.95|466.55|468.95|466.55|0
1637035760000|2021-11-16 04:09:20|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637035850000|2021-11-16 04:10:50|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1637035860000|2021-11-16 04:11:00|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637035980000|2021-11-16 04:13:00|469.16|466.76|468.94|466.54|469.16|466.76|468.94|466.54|0
1637035990000|2021-11-16 04:13:10|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637036040000|2021-11-16 04:14:00|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637036060000|2021-11-16 04:14:20|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637036070000|2021-11-16 04:14:30|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637036250000|2021-11-16 04:17:30|468.73|466.33|468.94|466.54|468.94|466.54|468.73|466.33|0
1637036280000|2021-11-16 04:18:00|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1637036340000|2021-11-16 04:19:00|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1637036460000|2021-11-16 04:21:00|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1637036550000|2021-11-16 04:22:30|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1637036560000|2021-11-16 04:22:40|467.22|464.82|467.01|464.61|467.22|464.82|467.01|464.61|0
1637036570000|2021-11-16 04:22:50|466.8|464.4|466.37|463.97|466.8|464.4|466.37|463.97|0
1637036580000|2021-11-16 04:23:00|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1637036600000|2021-11-16 04:23:20|465.94|463.54|466.15|463.75|466.15|463.75|465.94|463.54|0
1637036610000|2021-11-16 04:23:30|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1637036630000|2021-11-16 04:23:50|466.58|464.18|466.58|464.18|466.58|464.18|466.58|464.18|0
1637036640000|2021-11-16 04:24:00|466.15|463.75|465.94|463.54|466.15|463.75|465.94|463.54|0
1637036650000|2021-11-16 04:24:10|465.51|463.11|465.51|463.11|465.51|463.11|465.3|462.9|0
1637036660000|2021-11-16 04:24:20|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1637036670000|2021-11-16 04:24:30|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1637036680000|2021-11-16 04:24:40|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1637036700000|2021-11-16 04:25:00|465.94|463.54|465.73|463.33|465.94|463.54|465.73|463.33|0
1637036710000|2021-11-16 04:25:10|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1637036720000|2021-11-16 04:25:20|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1637036730000|2021-11-16 04:25:30|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1637036740000|2021-11-16 04:25:40|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1637036750000|2021-11-16 04:25:50|465.94|463.54|465.94|463.54|465.94|463.54|465.73|463.33|0
1637036760000|2021-11-16 04:26:00|465.73|463.33|465.51|463.11|465.73|463.33|465.51|463.11|0
1637036780000|2021-11-16 04:26:20|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1637036810000|2021-11-16 04:26:50|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1637036820000|2021-11-16 04:27:00|465.73|463.33|465.73|463.33|465.73|463.33|465.51|463.11|0
1637036840000|2021-11-16 04:27:20|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1637036850000|2021-11-16 04:27:30|465.61|463.21|465.61|463.21|465.61|463.21|465.61|463.21|0
1637036860000|2021-11-16 04:27:40|465.51|463.11|465.73|463.33|465.73|463.33|465.51|463.11|0
1637036870000|2021-11-16 04:27:50|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1637036880000|2021-11-16 04:28:00|465.51|463.11|465.51|463.11|465.61|463.21|465.51|463.11|0
1637036980000|2021-11-16 04:29:40|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1637037000000|2021-11-16 04:30:00|465.51|463.11|465.51|463.11|465.61|463.21|465.51|463.11|0
1637037020000|2021-11-16 04:30:20|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1637037030000|2021-11-16 04:30:30|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1637037040000|2021-11-16 04:30:40|465.18|462.78|465.3|462.9|465.3|462.9|465.18|462.78|0
1637037070000|2021-11-16 04:31:10|465.51|463.11|465.51|463.11|465.72|463.32|465.51|463.11|0
1637037080000|2021-11-16 04:31:20|465.72|463.32|465.61|463.21|465.72|463.32|465.51|463.11|0
1637037090000|2021-11-16 04:31:30|465.51|463.11|465.72|463.32|465.72|463.32|465.51|463.11|0
1637037110000|2021-11-16 04:31:50|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637037120000|2021-11-16 04:32:00|465.94|463.54|465.72|463.32|465.94|463.54|465.72|463.32|0
1637037130000|2021-11-16 04:32:10|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1637037140000|2021-11-16 04:32:20|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1637037220000|2021-11-16 04:33:40|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1637037230000|2021-11-16 04:33:50|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1637037260000|2021-11-16 04:34:20|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1637037270000|2021-11-16 04:34:30|466.15|463.75|465.94|463.54|466.15|463.75|465.94|463.54|0
1637037300000|2021-11-16 04:35:00|465.93|463.53|465.72|463.32|465.93|463.53|465.72|463.32|0
1637037310000|2021-11-16 04:35:10|465.93|463.53|465.93|463.53|466.15|463.75|465.93|463.53|0
1637037330000|2021-11-16 04:35:30|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1637037360000|2021-11-16 04:36:00|465.93|463.53|466.15|463.75|466.15|463.75|465.93|463.53|0
1637037370000|2021-11-16 04:36:10|465.93|463.53|466.15|463.75|466.15|463.75|465.93|463.53|0
1637037380000|2021-11-16 04:36:20|466.36|463.96|466.36|463.96|466.36|463.96|466.36|463.96|0
1637037420000|2021-11-16 04:37:00|466.25|463.85|466.36|463.96|466.36|463.96|466.15|463.75|0
1637037430000|2021-11-16 04:37:10|466.58|464.18|466.36|463.96|466.58|464.18|466.36|463.96|0
1637037570000|2021-11-16 04:39:30|466.57|464.17|466.57|464.17|466.57|464.17|466.57|464.17|0
1637037600000|2021-11-16 04:40:00|466.36|463.96|466.57|464.17|466.57|464.17|466.36|463.96|0
1637037630000|2021-11-16 04:40:30|466.36|463.96|466.46|464.06|466.57|464.17|466.36|463.96|0
1637037640000|2021-11-16 04:40:40|466.57|464.17|466.57|464.17|466.57|464.17|466.57|464.17|0
1637037670000|2021-11-16 04:41:10|466.36|463.96|466.36|463.96|466.36|463.96|466.36|463.96|0
1637037710000|2021-11-16 04:41:50|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1637037730000|2021-11-16 04:42:10|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1637037810000|2021-11-16 04:43:30|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1637037830000|2021-11-16 04:43:50|466.14|463.74|466.14|463.74|466.14|463.74|465.93|463.53|0
1637037840000|2021-11-16 04:44:00|466.03|463.63|466.03|463.63|466.14|463.74|466.03|463.63|0
1637037850000|2021-11-16 04:44:10|466.14|463.74|466.03|463.63|466.14|463.74|465.93|463.53|0
1637037860000|2021-11-16 04:44:20|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1637037930000|2021-11-16 04:45:30|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1637038000000|2021-11-16 04:46:40|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1637038120000|2021-11-16 04:48:40|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1637038170000|2021-11-16 04:49:30|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1637038190000|2021-11-16 04:49:50|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1637038310000|2021-11-16 04:51:50|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1637038340000|2021-11-16 04:52:20|465.93|463.53|465.93|463.53|465.93|463.53|465.93|463.53|0
1637038350000|2021-11-16 04:52:30|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1637038480000|2021-11-16 04:54:40|465.92|463.52|465.92|463.52|465.92|463.52|465.92|463.52|0
1637038510000|2021-11-16 04:55:10|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1637038570000|2021-11-16 04:56:10|465.5|463.1|465.5|463.1|465.5|463.1|465.5|463.1|0
1637038610000|2021-11-16 04:56:50|465.38|462.98|465.28|462.88|465.5|463.1|465.28|462.88|0
1637038620000|2021-11-16 04:57:00|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1637038630000|2021-11-16 04:57:10|464.85|462.45|465.07|462.67|465.07|462.67|464.85|462.45|0
1637038690000|2021-11-16 04:58:10|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1637038710000|2021-11-16 04:58:30|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1637038730000|2021-11-16 04:58:50|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1637038760000|2021-11-16 04:59:20|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1637038800000|2021-11-16 05:00:00|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1637038830000|2021-11-16 05:00:30|465.92|463.52|466.14|463.74|466.14|463.74|465.92|463.52|0
1637038840000|2021-11-16 05:00:40|465.92|463.52|466.14|463.74|466.14|463.74|465.92|463.52|0
1637038850000|2021-11-16 05:00:50|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1637038860000|2021-11-16 05:01:00|466.14|463.74|466.35|463.95|466.35|463.95|466.14|463.74|0
1637038880000|2021-11-16 05:01:20|466.45|464.05|466.35|463.95|466.45|464.05|466.35|463.95|0
1637038890000|2021-11-16 05:01:30|466.45|464.05|466.35|463.95|466.45|464.05|466.35|463.95|0
1637038900000|2021-11-16 05:01:40|466.24|463.84|466.13|463.73|466.24|463.84|466.13|463.73|0
1637038910000|2021-11-16 05:01:50|466.35|463.95|466.35|463.95|466.56|464.16|466.35|463.95|0
1637038920000|2021-11-16 05:02:00|466.56|464.16|466.56|464.16|466.56|464.16|466.56|464.16|0
1637038930000|2021-11-16 05:02:10|466.78|464.38|466.56|464.16|466.78|464.38|466.56|464.16|0
1637038940000|2021-11-16 05:02:20|466.78|464.38|466.78|464.38|466.78|464.38|466.56|464.16|0
1637038950000|2021-11-16 05:02:30|466.56|464.16|466.56|464.16|466.56|464.16|466.56|464.16|0
1637039010000|2021-11-16 05:03:30|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1637039040000|2021-11-16 05:04:00|466.45|464.05|466.35|463.95|466.45|464.05|466.35|463.95|0
1637039110000|2021-11-16 05:05:10|466.56|464.16|466.45|464.05|466.56|464.16|466.35|463.95|0
1637039120000|2021-11-16 05:05:20|466.56|464.16|466.35|463.95|466.56|464.16|466.35|463.95|0
1637039140000|2021-11-16 05:05:40|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1637039230000|2021-11-16 05:07:10|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1637039290000|2021-11-16 05:08:10|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637039300000|2021-11-16 05:08:20|466.35|463.95|466.34|463.94|466.35|463.95|466.34|463.94|0
1637039370000|2021-11-16 05:09:30|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1637039390000|2021-11-16 05:09:50|466.23|463.83|466.34|463.94|466.34|463.94|466.13|463.73|0
1637039460000|2021-11-16 05:11:00|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637039470000|2021-11-16 05:11:10|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1637039480000|2021-11-16 05:11:20|466.23|463.83|466.13|463.73|466.23|463.83|466.13|463.73|0
1637039640000|2021-11-16 05:14:00|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1637039650000|2021-11-16 05:14:10|465.7|463.3|465.91|463.51|465.91|463.51|465.7|463.3|0
1637039690000|2021-11-16 05:14:50|465.8|463.4|465.91|463.51|465.91|463.51|465.8|463.4|0
1637039770000|2021-11-16 05:16:10|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1637039780000|2021-11-16 05:16:20|465.91|463.51|465.7|463.3|465.91|463.51|465.7|463.3|0
1637039830000|2021-11-16 05:17:10|465.48|463.08|465.48|463.08|465.48|463.08|465.48|463.08|0
1637039870000|2021-11-16 05:17:50|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1637039880000|2021-11-16 05:18:00|465.59|463.19|465.7|463.3|465.7|463.3|465.48|463.08|0
1637039890000|2021-11-16 05:18:10|465.48|463.08|465.48|463.08|465.7|463.3|465.48|463.08|0
1637039900000|2021-11-16 05:18:20|465.7|463.3|465.48|463.08|465.7|463.3|465.48|463.08|0
1637039910000|2021-11-16 05:18:30|465.7|463.3|465.7|463.3|465.7|463.3|465.48|463.08|0
1637039920000|2021-11-16 05:18:40|465.48|463.08|465.48|463.08|465.48|463.08|465.48|463.08|0
1637039930000|2021-11-16 05:18:50|465.27|462.87|465.27|462.87|465.27|462.87|465.27|462.87|0
1637039990000|2021-11-16 05:19:50|465.06|462.66|464.84|462.44|465.06|462.66|464.84|462.44|0
1637040000000|2021-11-16 05:20:00|464.94|462.54|464.84|462.44|464.94|462.54|464.84|462.44|0
1637040010000|2021-11-16 05:20:10|465.06|462.66|464.84|462.44|465.06|462.66|464.84|462.44|0
1637040020000|2021-11-16 05:20:20|464.63|462.23|464.63|462.23|464.63|462.23|464.63|462.23|0
1637040030000|2021-11-16 05:20:30|464.41|462.01|464.2|461.8|464.41|462.01|464.2|461.8|0
1637040080000|2021-11-16 05:21:20|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637040090000|2021-11-16 05:21:30|463.35|460.95|462.92|460.52|463.35|460.95|462.92|460.52|0
1637040100000|2021-11-16 05:21:40|463.13|460.73|463.13|460.73|463.13|460.73|462.92|460.52|0
1637040110000|2021-11-16 05:21:50|462.92|460.52|463.13|460.73|463.13|460.73|462.92|460.52|0
1637040120000|2021-11-16 05:22:00|463.56|461.16|463.56|461.16|463.56|461.16|463.13|460.73|0
1637040130000|2021-11-16 05:22:10|463.77|461.37|463.56|461.16|463.77|461.37|463.56|461.16|0
1637040140000|2021-11-16 05:22:20|463.35|460.95|463.45|461.05|463.45|461.05|463.35|460.95|0
1637040150000|2021-11-16 05:22:30|463.56|461.16|463.56|461.16|463.66|461.26|463.56|461.16|0
1637040160000|2021-11-16 05:22:40|463.13|460.73|463.23|460.83|463.35|460.95|463.13|460.73|0
1637040170000|2021-11-16 05:22:50|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1637040180000|2021-11-16 05:23:00|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637040190000|2021-11-16 05:23:10|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1637040220000|2021-11-16 05:23:40|463.87|461.47|463.99|461.59|463.99|461.59|463.87|461.47|0
1637040230000|2021-11-16 05:23:50|463.77|461.37|463.99|461.59|463.99|461.59|463.77|461.37|0
1637040240000|2021-11-16 05:24:00|463.77|461.37|463.87|461.47|463.99|461.59|463.77|461.37|0
1637040250000|2021-11-16 05:24:10|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1637040260000|2021-11-16 05:24:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1637040280000|2021-11-16 05:24:40|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637040300000|2021-11-16 05:25:00|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1637040310000|2021-11-16 05:25:10|463.56|461.16|463.56|461.16|463.77|461.37|463.56|461.16|0
1637040350000|2021-11-16 05:25:50|463.77|461.37|463.56|461.16|463.77|461.37|463.56|461.16|0
1637040370000|2021-11-16 05:26:10|462.92|460.52|462.7|460.3|462.92|460.52|462.49|460.09|0
1637040380000|2021-11-16 05:26:20|462.49|460.09|462.7|460.3|462.7|460.3|462.49|460.09|0
1637040390000|2021-11-16 05:26:30|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1637040400000|2021-11-16 05:26:40|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637040410000|2021-11-16 05:26:50|462.92|460.52|462.92|460.52|462.92|460.52|462.92|460.52|0
1637040420000|2021-11-16 05:27:00|462.7|460.3|463.13|460.73|463.13|460.73|462.7|460.3|0
1637040450000|2021-11-16 05:27:30|462.7|460.3|462.92|460.52|462.92|460.52|462.7|460.3|0
1637040460000|2021-11-16 05:27:40|463.02|460.62|463.34|460.94|463.34|460.94|463.02|460.62|0
1637040480000|2021-11-16 05:28:00|463.56|461.16|463.34|460.94|463.56|461.16|463.34|460.94|0
1637040490000|2021-11-16 05:28:10|463.56|461.16|463.34|460.94|463.56|461.16|463.34|460.94|0
1637040530000|2021-11-16 05:28:50|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637040540000|2021-11-16 05:29:00|463.45|461.05|463.34|460.94|463.45|461.05|463.13|460.73|0
1637040550000|2021-11-16 05:29:10|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637040560000|2021-11-16 05:29:20|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1637040580000|2021-11-16 05:29:40|463.13|460.73|463.34|460.94|463.34|460.94|463.13|460.73|0
1637040600000|2021-11-16 05:30:00|463.13|460.73|463.13|460.73|463.34|460.94|463.13|460.73|0
1637040610000|2021-11-16 05:30:10|463.34|460.94|463.56|461.16|463.56|461.16|463.34|460.94|0
1637040620000|2021-11-16 05:30:20|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1637040630000|2021-11-16 05:30:30|463.44|461.04|463.77|461.37|463.77|461.37|463.44|461.04|0
1637040640000|2021-11-16 05:30:40|463.87|461.47|463.98|461.58|463.98|461.58|463.77|461.37|0
1637040650000|2021-11-16 05:30:50|463.77|461.37|463.98|461.58|463.98|461.58|463.77|461.37|0
1637040660000|2021-11-16 05:31:00|464.2|461.8|464.2|461.8|464.2|461.8|464.2|461.8|0
1637040680000|2021-11-16 05:31:20|464.3|461.9|464.41|462.01|464.41|462.01|464.3|461.9|0
1637040690000|2021-11-16 05:31:30|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637040700000|2021-11-16 05:31:40|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1637040720000|2021-11-16 05:32:00|464.2|461.8|464.41|462.01|464.41|462.01|464.2|461.8|0
1637040770000|2021-11-16 05:32:50|464.3|461.9|464.19|461.79|464.41|462.01|464.19|461.79|0
1637040790000|2021-11-16 05:33:10|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1637040800000|2021-11-16 05:33:20|464.19|461.79|463.98|461.58|464.19|461.79|463.98|461.58|0
1637040860000|2021-11-16 05:34:20|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637040870000|2021-11-16 05:34:30|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1637040880000|2021-11-16 05:34:40|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637040900000|2021-11-16 05:35:00|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1637040910000|2021-11-16 05:35:10|463.77|461.37|463.98|461.58|463.98|461.58|463.77|461.37|0
1637040920000|2021-11-16 05:35:20|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637040930000|2021-11-16 05:35:30|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1637040950000|2021-11-16 05:35:50|464.08|461.68|464.19|461.79|464.19|461.79|464.08|461.68|0
1637040960000|2021-11-16 05:36:00|464.3|461.9|464.3|461.9|464.3|461.9|464.3|461.9|0
1637040970000|2021-11-16 05:36:10|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1637040980000|2021-11-16 05:36:20|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637040990000|2021-11-16 05:36:30|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1637041000000|2021-11-16 05:36:40|464.51|462.11|464.62|462.22|464.62|462.22|464.41|462.01|0
1637041020000|2021-11-16 05:37:00|464.83|462.43|464.83|462.43|464.83|462.43|464.62|462.22|0
1637041030000|2021-11-16 05:37:10|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637041040000|2021-11-16 05:37:20|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1637041050000|2021-11-16 05:37:30|464.62|462.22|464.72|462.32|464.72|462.32|464.62|462.22|0
1637041060000|2021-11-16 05:37:40|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1637041110000|2021-11-16 05:38:30|464.62|462.22|464.83|462.43|464.83|462.43|464.62|462.22|0
1637041120000|2021-11-16 05:38:40|464.72|462.32|464.72|462.32|464.72|462.32|464.72|462.32|0
1637041130000|2021-11-16 05:38:50|464.62|462.22|464.83|462.43|464.83|462.43|464.62|462.22|0
1637041140000|2021-11-16 05:39:00|464.62|462.22|464.83|462.43|464.83|462.43|464.62|462.22|0
1637041170000|2021-11-16 05:39:30|464.62|462.22|464.62|462.22|464.83|462.43|464.62|462.22|0
1637041180000|2021-11-16 05:39:40|464.72|462.32|464.62|462.22|464.72|462.32|464.62|462.22|0
1637041190000|2021-11-16 05:39:50|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1637041260000|2021-11-16 05:41:00|464.93|462.53|464.93|462.53|464.93|462.53|464.93|462.53|0
1637041270000|2021-11-16 05:41:10|464.83|462.43|464.62|462.22|464.83|462.43|464.62|462.22|0
1637041280000|2021-11-16 05:41:20|464.51|462.11|464.62|462.22|464.62|462.22|464.51|462.11|0
1637041290000|2021-11-16 05:41:30|464.4|462|464.4|462|464.4|462|464.4|462|0
1637041310000|2021-11-16 05:41:50|464.62|462.22|464.4|462|464.62|462.22|464.4|462|0
1637041320000|2021-11-16 05:42:00|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637041330000|2021-11-16 05:42:10|464.4|462|464.4|462|464.4|462|464.4|462|0
1637041350000|2021-11-16 05:42:30|464.29|461.89|464.19|461.79|464.29|461.89|464.19|461.79|0
1637041360000|2021-11-16 05:42:40|464.4|462|464.4|462|464.4|462|464.19|461.79|0
1637041370000|2021-11-16 05:42:50|464.19|461.79|464.19|461.79|464.4|462|464.19|461.79|0
1637041380000|2021-11-16 05:43:00|464.4|462|464.4|462|464.4|462|464.4|462|0
1637041460000|2021-11-16 05:44:20|464.19|461.79|464.4|462|464.4|462|464.19|461.79|0
1637041500000|2021-11-16 05:45:00|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637041540000|2021-11-16 05:45:40|464.61|462.21|464.83|462.43|464.83|462.43|464.61|462.21|0
1637041630000|2021-11-16 05:47:10|464.61|462.21|464.61|462.21|464.61|462.21|464.61|462.21|0
1637041680000|2021-11-16 05:48:00|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1637041690000|2021-11-16 05:48:10|464.61|462.21|464.61|462.21|464.61|462.21|464.61|462.21|0
1637041720000|2021-11-16 05:48:40|464.4|462|464.4|462|464.4|462|464.4|462|0
1637041730000|2021-11-16 05:48:50|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637041750000|2021-11-16 05:49:10|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637041760000|2021-11-16 05:49:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1637041770000|2021-11-16 05:49:30|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637041780000|2021-11-16 05:49:40|464.07|461.67|463.97|461.57|464.07|461.67|463.97|461.57|0
1637041810000|2021-11-16 05:50:10|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637041830000|2021-11-16 05:50:30|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637041860000|2021-11-16 05:51:00|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1637041870000|2021-11-16 05:51:10|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637041890000|2021-11-16 05:51:30|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1637041940000|2021-11-16 05:52:20|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042000000|2021-11-16 05:53:20|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1637042040000|2021-11-16 05:54:00|463.97|461.57|463.76|461.36|463.97|461.57|463.76|461.36|0
1637042050000|2021-11-16 05:54:10|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042110000|2021-11-16 05:55:10|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1637042140000|2021-11-16 05:55:40|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042220000|2021-11-16 05:57:00|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1637042230000|2021-11-16 05:57:10|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042250000|2021-11-16 05:57:30|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042270000|2021-11-16 05:57:50|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042300000|2021-11-16 05:58:20|463.33|460.93|463.54|461.14|463.54|461.14|463.33|460.93|0
1637042310000|2021-11-16 05:58:30|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1637042370000|2021-11-16 05:59:30|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042390000|2021-11-16 05:59:50|463.75|461.35|463.97|461.57|463.97|461.57|463.75|461.35|0
1637042400000|2021-11-16 06:00:00|463.75|461.35|463.97|461.57|463.97|461.57|463.75|461.35|0
1637042410000|2021-11-16 06:00:10|464.07|461.67|464.18|461.78|464.18|461.78|463.97|461.57|0
1637042430000|2021-11-16 06:00:30|464.39|461.99|464.18|461.78|464.39|461.99|464.18|461.78|0
1637042440000|2021-11-16 06:00:40|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637042450000|2021-11-16 06:00:50|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042460000|2021-11-16 06:01:00|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637042470000|2021-11-16 06:01:10|464.18|461.78|463.97|461.57|464.39|461.99|463.97|461.57|0
1637042490000|2021-11-16 06:01:30|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042510000|2021-11-16 06:01:50|463.97|461.57|463.97|461.57|463.97|461.57|463.97|461.57|0
1637042530000|2021-11-16 06:02:10|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042550000|2021-11-16 06:02:30|463.54|461.14|463.54|461.14|463.54|461.14|463.54|461.14|0
1637042560000|2021-11-16 06:02:40|463.64|461.24|463.64|461.24|463.64|461.24|463.54|461.14|0
1637042570000|2021-11-16 06:02:50|463.75|461.35|463.54|461.14|463.75|461.35|463.54|461.14|0
1637042590000|2021-11-16 06:03:10|463.43|461.03|463.54|461.14|463.54|461.14|463.43|461.03|0
1637042610000|2021-11-16 06:03:30|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042640000|2021-11-16 06:04:00|463.85|461.45|463.96|461.56|463.96|461.56|463.85|461.45|0
1637042700000|2021-11-16 06:05:00|463.75|461.35|463.96|461.56|463.96|461.56|463.75|461.35|0
1637042710000|2021-11-16 06:05:10|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1637042800000|2021-11-16 06:06:40|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1637042820000|2021-11-16 06:07:00|464.18|461.78|464.18|461.78|464.18|461.78|464.18|461.78|0
1637042880000|2021-11-16 06:08:00|463.96|461.56|464.18|461.78|464.18|461.78|463.96|461.56|0
1637042920000|2021-11-16 06:08:40|463.96|461.56|463.96|461.56|464.06|461.66|463.96|461.56|0
1637042960000|2021-11-16 06:09:20|464.18|461.78|464.18|461.78|464.18|461.78|464.18|461.78|0
1637042980000|2021-11-16 06:09:40|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043000000|2021-11-16 06:10:00|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1637043030000|2021-11-16 06:10:30|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043100000|2021-11-16 06:11:40|464.39|461.99|464.39|461.99|464.39|461.99|464.39|461.99|0
1637043120000|2021-11-16 06:12:00|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043130000|2021-11-16 06:12:10|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1637043140000|2021-11-16 06:12:20|464.06|461.66|464.17|461.77|464.17|461.77|464.06|461.66|0
1637043170000|2021-11-16 06:12:50|464.28|461.88|464.39|461.99|464.39|461.99|464.28|461.88|0
1637043300000|2021-11-16 06:15:00|464.81|462.41|464.6|462.2|464.81|462.41|464.6|462.2|0
1637043310000|2021-11-16 06:15:10|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1637043320000|2021-11-16 06:15:20|464.7|462.3|464.6|462.2|464.7|462.3|464.6|462.2|0
1637043330000|2021-11-16 06:15:30|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1637043350000|2021-11-16 06:15:50|465.03|462.63|465.03|462.63|465.03|462.63|465.03|462.63|0
1637043390000|2021-11-16 06:16:30|464.81|462.41|465.03|462.63|465.03|462.63|464.81|462.41|0
1637043400000|2021-11-16 06:16:40|464.81|462.41|464.81|462.41|464.81|462.41|464.81|462.41|0
1637043430000|2021-11-16 06:17:10|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1637043470000|2021-11-16 06:17:50|464.7|462.3|464.7|462.3|464.7|462.3|464.7|462.3|0
1637043480000|2021-11-16 06:18:00|464.6|462.2|464.38|461.98|464.6|462.2|464.38|461.98|0
1637043490000|2021-11-16 06:18:10|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043530000|2021-11-16 06:18:50|464.06|461.66|463.96|461.56|464.06|461.66|463.96|461.56|0
1637043550000|2021-11-16 06:19:10|463.85|461.45|463.96|461.56|463.96|461.56|463.85|461.45|0
1637043560000|2021-11-16 06:19:20|463.74|461.34|463.74|461.34|463.85|461.45|463.74|461.34|0
1637043570000|2021-11-16 06:19:30|463.85|461.45|463.96|461.56|463.96|461.56|463.85|461.45|0
1637043580000|2021-11-16 06:19:40|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1637043610000|2021-11-16 06:20:10|463.84|461.44|463.96|461.56|463.96|461.56|463.84|461.44|0
1637043620000|2021-11-16 06:20:20|463.74|461.34|463.84|461.44|463.84|461.44|463.74|461.34|0
1637043630000|2021-11-16 06:20:30|463.74|461.34|463.74|461.34|463.96|461.56|463.74|461.34|0
1637043650000|2021-11-16 06:20:50|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1637043660000|2021-11-16 06:21:00|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043680000|2021-11-16 06:21:20|463.96|461.56|463.96|461.56|463.96|461.56|463.96|461.56|0
1637043690000|2021-11-16 06:21:30|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1637043710000|2021-11-16 06:21:50|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1637043720000|2021-11-16 06:22:00|463.95|461.55|463.95|461.55|463.95|461.55|463.95|461.55|0
1637043730000|2021-11-16 06:22:10|463.84|461.44|463.95|461.55|463.95|461.55|463.84|461.44|0
1637043780000|2021-11-16 06:23:00|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1637043790000|2021-11-16 06:23:10|463.74|461.34|463.95|461.55|463.95|461.55|463.74|461.34|0
1637043800000|2021-11-16 06:23:20|463.84|461.44|463.95|461.55|463.95|461.55|463.74|461.34|0
1637043810000|2021-11-16 06:23:30|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1637043820000|2021-11-16 06:23:40|463.74|461.34|463.95|461.55|463.95|461.55|463.74|461.34|0
1637043850000|2021-11-16 06:24:10|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1637043880000|2021-11-16 06:24:40|463.95|461.55|463.95|461.55|463.95|461.55|463.95|461.55|0
1637043900000|2021-11-16 06:25:00|463.84|461.44|463.74|461.34|463.84|461.44|463.74|461.34|0
1637043950000|2021-11-16 06:25:50|463.84|461.44|463.74|461.34|463.84|461.44|463.74|461.34|0
1637043960000|2021-11-16 06:26:00|463.84|461.44|463.53|461.13|463.84|461.44|463.53|461.13|0
1637043970000|2021-11-16 06:26:10|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1637043990000|2021-11-16 06:26:30|463.53|461.13|463.63|461.23|463.63|461.23|463.53|461.13|0
1637044000000|2021-11-16 06:26:40|463.53|461.13|463.31|460.91|463.53|461.13|463.31|460.91|0
1637044020000|2021-11-16 06:27:00|463.53|461.13|463.53|461.13|463.53|461.13|463.53|461.13|0
1637044030000|2021-11-16 06:27:10|463.52|461.12|463.63|461.23|463.63|461.23|463.52|461.12|0
1637044040000|2021-11-16 06:27:20|463.74|461.34|463.74|461.34|463.74|461.34|463.52|461.12|0
1637044070000|2021-11-16 06:27:50|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1637044080000|2021-11-16 06:28:00|463.74|461.34|463.52|461.12|463.74|461.34|463.52|461.12|0
1637044110000|2021-11-16 06:28:30|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1637044120000|2021-11-16 06:28:40|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044140000|2021-11-16 06:29:00|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1637044170000|2021-11-16 06:29:30|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1637044180000|2021-11-16 06:29:40|462.46|460.06|462.46|460.06|462.67|460.27|462.46|460.06|0
1637044230000|2021-11-16 06:30:30|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1637044240000|2021-11-16 06:30:40|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1637044250000|2021-11-16 06:30:50|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1637044260000|2021-11-16 06:31:00|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1637044270000|2021-11-16 06:31:10|462.77|460.37|462.88|460.48|462.88|460.48|462.77|460.37|0
1637044300000|2021-11-16 06:31:40|463.1|460.7|462.98|460.58|463.1|460.7|462.98|460.58|0
1637044310000|2021-11-16 06:31:50|462.88|460.48|463.1|460.7|463.1|460.7|462.88|460.48|0
1637044340000|2021-11-16 06:32:20|462.88|460.48|463.1|460.7|463.1|460.7|462.88|460.48|0
1637044360000|2021-11-16 06:32:40|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044470000|2021-11-16 06:34:30|463.2|460.8|463.31|460.91|463.31|460.91|463.2|460.8|0
1637044490000|2021-11-16 06:34:50|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637044500000|2021-11-16 06:35:00|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044530000|2021-11-16 06:35:30|463.52|461.12|463.41|461.01|463.52|461.12|463.41|461.01|0
1637044540000|2021-11-16 06:35:40|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044550000|2021-11-16 06:35:50|463.09|460.69|463.31|460.91|463.31|460.91|463.09|460.69|0
1637044570000|2021-11-16 06:36:10|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1637044580000|2021-11-16 06:36:20|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044590000|2021-11-16 06:36:30|463.41|461.01|463.31|460.91|463.41|461.01|463.31|460.91|0
1637044620000|2021-11-16 06:37:00|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637044630000|2021-11-16 06:37:10|463.41|461.01|463.52|461.12|463.52|461.12|463.41|461.01|0
1637044660000|2021-11-16 06:37:40|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637044670000|2021-11-16 06:37:50|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637044680000|2021-11-16 06:38:00|463.41|461.01|463.52|461.12|463.52|461.12|463.41|461.01|0
1637044760000|2021-11-16 06:39:20|463.41|461.01|463.41|461.01|463.52|461.12|463.41|461.01|0
1637044770000|2021-11-16 06:39:30|463.3|460.9|463.52|461.12|463.52|461.12|463.3|460.9|0
1637044790000|2021-11-16 06:39:50|463.41|461.01|463.3|460.9|463.41|461.01|463.3|460.9|0
1637044800000|2021-11-16 06:40:00|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1637044810000|2021-11-16 06:40:10|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1637044820000|2021-11-16 06:40:20|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1637044830000|2021-11-16 06:40:30|463.3|460.9|462.98|460.58|463.3|460.9|462.98|460.58|0
1637044840000|2021-11-16 06:40:40|463.09|460.69|463.3|460.9|463.3|460.9|463.09|460.69|0
1637044850000|2021-11-16 06:40:50|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637044860000|2021-11-16 06:41:00|463.41|461.01|463.3|460.9|463.41|461.01|463.3|460.9|0
1637044870000|2021-11-16 06:41:10|463.19|460.79|463.3|460.9|463.3|460.9|463.09|460.69|0
1637044880000|2021-11-16 06:41:20|463.09|460.69|462.88|460.48|463.09|460.69|462.88|460.48|0
1637044890000|2021-11-16 06:41:30|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1637044900000|2021-11-16 06:41:40|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637044920000|2021-11-16 06:42:00|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637044930000|2021-11-16 06:42:10|463.3|460.9|463.19|460.79|463.3|460.9|463.19|460.79|0
1637044940000|2021-11-16 06:42:20|463.09|460.69|463.3|460.9|463.3|460.9|463.09|460.69|0
1637044960000|2021-11-16 06:42:40|463.19|460.79|463.09|460.69|463.19|460.79|463.09|460.69|0
1637044970000|2021-11-16 06:42:50|463.19|460.79|463.09|460.69|463.19|460.79|463.09|460.69|0
1637044990000|2021-11-16 06:43:10|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637045000000|2021-11-16 06:43:20|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637045050000|2021-11-16 06:44:10|463.4|461|463.3|460.9|463.4|461|463.3|460.9|0
1637045070000|2021-11-16 06:44:30|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1637045080000|2021-11-16 06:44:40|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637045090000|2021-11-16 06:44:50|463.19|460.79|463.09|460.69|463.19|460.79|463.09|460.69|0
1637045130000|2021-11-16 06:45:30|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1637045140000|2021-11-16 06:45:40|463.09|460.69|463.3|460.9|463.3|460.9|463.09|460.69|0
1637045150000|2021-11-16 06:45:50|463.52|461.12|463.51|461.11|463.52|461.12|463.51|461.11|0
1637045170000|2021-11-16 06:46:10|463.4|461|463.4|461|463.4|461|463.3|460.9|0
1637045180000|2021-11-16 06:46:20|463.3|460.9|463.51|461.11|463.51|461.11|463.3|460.9|0
1637045220000|2021-11-16 06:47:00|463.3|460.9|463.4|461|463.51|461.11|463.3|460.9|0
1637045230000|2021-11-16 06:47:10|463.3|460.9|463.51|461.11|463.51|461.11|463.3|460.9|0
1637045260000|2021-11-16 06:47:40|463.73|461.33|463.51|461.11|463.73|461.33|463.51|461.11|0
1637045270000|2021-11-16 06:47:50|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637045280000|2021-11-16 06:48:00|463.4|461|463.3|460.9|463.4|461|463.3|460.9|0
1637045290000|2021-11-16 06:48:10|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1637045300000|2021-11-16 06:48:20|463.3|460.9|463.3|460.9|463.51|461.11|463.3|460.9|0
1637045310000|2021-11-16 06:48:30|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1637045320000|2021-11-16 06:48:40|463.19|460.79|463.19|460.79|463.19|460.79|463.09|460.69|0
1637045330000|2021-11-16 06:48:50|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637045350000|2021-11-16 06:49:10|463.4|461|463.4|461|463.4|461|463.4|461|0
1637045360000|2021-11-16 06:49:20|463.3|460.9|463.51|461.11|463.51|461.11|463.3|460.9|0
1637045390000|2021-11-16 06:49:50|463.3|460.9|463.3|460.9|463.3|460.9|463.3|460.9|0
1637045400000|2021-11-16 06:50:00|463.4|461|463.4|461|463.4|461|463.4|461|0
1637045410000|2021-11-16 06:50:10|463.51|461.11|463.51|461.11|463.51|461.11|463.4|461|0
1637045420000|2021-11-16 06:50:20|463.4|461|463.4|461|463.4|461|463.4|461|0
1637045430000|2021-11-16 06:50:30|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1637045480000|2021-11-16 06:51:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1637045520000|2021-11-16 06:52:00|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637045530000|2021-11-16 06:52:10|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1637045550000|2021-11-16 06:52:30|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637045560000|2021-11-16 06:52:40|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637045570000|2021-11-16 06:52:50|463.61|461.21|463.51|461.11|463.61|461.21|463.51|461.11|0
1637045580000|2021-11-16 06:53:00|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637045590000|2021-11-16 06:53:10|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1637045600000|2021-11-16 06:53:20|463.72|461.32|463.94|461.54|463.94|461.54|463.72|461.32|0
1637045620000|2021-11-16 06:53:40|463.83|461.43|463.94|461.54|463.94|461.54|463.83|461.43|0
1637045660000|2021-11-16 06:54:20|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637045670000|2021-11-16 06:54:30|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637045700000|2021-11-16 06:55:00|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637045730000|2021-11-16 06:55:30|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637045760000|2021-11-16 06:56:00|463.83|461.43|463.94|461.54|463.94|461.54|463.83|461.43|0
1637045820000|2021-11-16 06:57:00|463.83|461.43|463.94|461.54|463.94|461.54|463.72|461.32|0
1637045830000|2021-11-16 06:57:10|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637045870000|2021-11-16 06:57:50|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637045880000|2021-11-16 06:58:00|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637045890000|2021-11-16 06:58:10|463.82|461.42|463.94|461.54|463.94|461.54|463.82|461.42|0
1637045910000|2021-11-16 06:58:30|464.15|461.75|464.04|461.64|464.15|461.75|464.04|461.64|0
1637045920000|2021-11-16 06:58:40|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637045980000|2021-11-16 06:59:40|464.25|461.85|464.36|461.96|464.36|461.96|464.25|461.85|0
1637046000000|2021-11-16 07:00:00|464.15|461.75|464.36|461.96|464.36|461.96|464.15|461.75|0
1637046020000|2021-11-16 07:00:20|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1637046030000|2021-11-16 07:00:30|464.36|461.96|464.58|462.18|464.58|462.18|464.36|461.96|0
1637046040000|2021-11-16 07:00:40|464.79|462.39|464.58|462.18|464.79|462.39|464.58|462.18|0
1637046050000|2021-11-16 07:00:50|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046070000|2021-11-16 07:01:10|464.79|462.39|464.57|462.17|464.79|462.39|464.57|462.17|0
1637046080000|2021-11-16 07:01:20|464.79|462.39|464.57|462.17|464.79|462.39|464.57|462.17|0
1637046100000|2021-11-16 07:01:40|464.79|462.39|464.68|462.28|464.79|462.39|464.57|462.17|0
1637046110000|2021-11-16 07:01:50|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1637046120000|2021-11-16 07:02:00|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046140000|2021-11-16 07:02:20|465.22|462.82|465.22|462.82|465.22|462.82|465.22|462.82|0
1637046150000|2021-11-16 07:02:30|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1637046160000|2021-11-16 07:02:40|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046190000|2021-11-16 07:03:10|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637046200000|2021-11-16 07:03:20|465.43|463.03|465.43|463.03|465.43|463.03|465.43|463.03|0
1637046220000|2021-11-16 07:03:40|465.32|462.92|465|462.6|465.32|462.92|465|462.6|0
1637046250000|2021-11-16 07:04:10|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637046260000|2021-11-16 07:04:20|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1637046270000|2021-11-16 07:04:30|465.43|463.03|465.21|462.81|465.43|463.03|465.21|462.81|0
1637046280000|2021-11-16 07:04:40|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046290000|2021-11-16 07:04:50|464.79|462.39|465|462.6|465|462.6|464.79|462.39|0
1637046300000|2021-11-16 07:05:00|464.79|462.39|464.79|462.39|465|462.6|464.79|462.39|0
1637046310000|2021-11-16 07:05:10|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1637046320000|2021-11-16 07:05:20|464.79|462.39|465|462.6|465|462.6|464.79|462.39|0
1637046330000|2021-11-16 07:05:30|464.89|462.49|464.79|462.39|464.89|462.49|464.79|462.39|0
1637046350000|2021-11-16 07:05:50|464.67|462.27|464.79|462.39|464.79|462.39|464.67|462.27|0
1637046390000|2021-11-16 07:06:30|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046400000|2021-11-16 07:06:40|464.79|462.39|465|462.6|465|462.6|464.79|462.39|0
1637046420000|2021-11-16 07:07:00|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1637046430000|2021-11-16 07:07:10|464.67|462.27|464.79|462.39|464.79|462.39|464.67|462.27|0
1637046450000|2021-11-16 07:07:30|464.67|462.27|464.67|462.27|464.67|462.27|464.67|462.27|0
1637046460000|2021-11-16 07:07:40|464.57|462.17|464.78|462.38|464.78|462.38|464.57|462.17|0
1637046470000|2021-11-16 07:07:50|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046480000|2021-11-16 07:08:00|464.78|462.38|464.57|462.17|464.78|462.38|464.57|462.17|0
1637046490000|2021-11-16 07:08:10|464.78|462.38|464.57|462.17|464.78|462.38|464.57|462.17|0
1637046500000|2021-11-16 07:08:20|464.78|462.38|464.57|462.17|464.78|462.38|464.57|462.17|0
1637046510000|2021-11-16 07:08:30|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637046530000|2021-11-16 07:08:50|465|462.6|464.78|462.38|465|462.6|464.78|462.38|0
1637046550000|2021-11-16 07:09:10|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046560000|2021-11-16 07:09:20|464.78|462.38|464.89|462.49|464.89|462.49|464.78|462.38|0
1637046570000|2021-11-16 07:09:30|464.78|462.38|465|462.6|465|462.6|464.78|462.38|0
1637046580000|2021-11-16 07:09:40|464.89|462.49|465|462.6|465|462.6|464.89|462.49|0
1637046600000|2021-11-16 07:10:00|464.89|462.49|465|462.6|465|462.6|464.89|462.49|0
1637046620000|2021-11-16 07:10:20|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637046630000|2021-11-16 07:10:30|465|462.6|465|462.6|465|462.6|465|462.6|0
1637046640000|2021-11-16 07:10:40|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637046650000|2021-11-16 07:10:50|465.1|462.7|465|462.6|465.1|462.7|465|462.6|0
1637046670000|2021-11-16 07:11:10|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637046680000|2021-11-16 07:11:20|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046690000|2021-11-16 07:11:30|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637046710000|2021-11-16 07:11:50|464.57|462.17|464.78|462.38|464.78|462.38|464.57|462.17|0
1637046720000|2021-11-16 07:12:00|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046740000|2021-11-16 07:12:20|464.46|462.06|464.36|461.96|464.46|462.06|464.36|461.96|0
1637046760000|2021-11-16 07:12:40|464.35|461.95|464.46|462.06|464.46|462.06|464.35|461.95|0
1637046770000|2021-11-16 07:12:50|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046780000|2021-11-16 07:13:00|464.46|462.06|464.35|461.95|464.46|462.06|464.35|461.95|0
1637046830000|2021-11-16 07:13:50|464.24|461.84|464.35|461.95|464.35|461.95|464.14|461.74|0
1637046840000|2021-11-16 07:14:00|464.24|461.84|464.14|461.74|464.24|461.84|464.14|461.74|0
1637046860000|2021-11-16 07:14:20|464.03|461.63|463.93|461.53|464.03|461.63|463.93|461.53|0
1637046870000|2021-11-16 07:14:30|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1637046880000|2021-11-16 07:14:40|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1637046900000|2021-11-16 07:15:00|463.82|461.42|463.93|461.53|463.93|461.53|463.82|461.42|0
1637046910000|2021-11-16 07:15:10|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1637046920000|2021-11-16 07:15:20|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1637046940000|2021-11-16 07:15:40|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637046960000|2021-11-16 07:16:00|464.35|461.95|464.57|462.17|464.57|462.17|464.35|461.95|0
1637046970000|2021-11-16 07:16:10|464.78|462.38|464.57|462.17|464.78|462.38|464.57|462.17|0
1637046980000|2021-11-16 07:16:20|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637047000000|2021-11-16 07:16:40|465.1|462.7|464.99|462.59|465.1|462.7|464.99|462.59|0
1637047020000|2021-11-16 07:17:00|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1637047030000|2021-11-16 07:17:10|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047040000|2021-11-16 07:17:20|464.88|462.48|465.21|462.81|465.21|462.81|464.88|462.48|0
1637047060000|2021-11-16 07:17:40|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637047070000|2021-11-16 07:17:50|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637047080000|2021-11-16 07:18:00|465.1|462.7|465.21|462.81|465.21|462.81|464.99|462.59|0
1637047090000|2021-11-16 07:18:10|465.1|462.7|464.99|462.59|465.1|462.7|464.99|462.59|0
1637047100000|2021-11-16 07:18:20|465.1|462.7|465.21|462.81|465.21|462.81|465.1|462.7|0
1637047110000|2021-11-16 07:18:30|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1637047120000|2021-11-16 07:18:40|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637047140000|2021-11-16 07:19:00|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047150000|2021-11-16 07:19:10|464.78|462.38|464.78|462.38|464.78|462.38|464.78|462.38|0
1637047160000|2021-11-16 07:19:20|464.99|462.59|464.78|462.38|464.99|462.59|464.78|462.38|0
1637047170000|2021-11-16 07:19:30|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047190000|2021-11-16 07:19:50|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637047200000|2021-11-16 07:20:00|465.31|462.91|465.42|463.02|465.42|463.02|465.31|462.91|0
1637047210000|2021-11-16 07:20:10|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637047230000|2021-11-16 07:20:30|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047240000|2021-11-16 07:20:40|465.21|462.81|465.21|462.81|465.21|462.81|465.09|462.69|0
1637047250000|2021-11-16 07:20:50|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047260000|2021-11-16 07:21:00|465.21|462.81|465.21|462.81|465.21|462.81|465.21|462.81|0
1637047270000|2021-11-16 07:21:10|464.99|462.59|464.78|462.38|464.99|462.59|464.78|462.38|0
1637047290000|2021-11-16 07:21:30|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047330000|2021-11-16 07:22:10|465.52|463.12|465.42|463.02|465.52|463.12|465.2|462.8|0
1637047340000|2021-11-16 07:22:20|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637047360000|2021-11-16 07:22:40|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047410000|2021-11-16 07:23:30|465.09|462.69|465.31|462.91|465.31|462.91|465.09|462.69|0
1637047420000|2021-11-16 07:23:40|465.2|462.8|465.42|463.02|465.42|463.02|465.2|462.8|0
1637047430000|2021-11-16 07:23:50|465.31|462.91|465.2|462.8|465.31|462.91|465.2|462.8|0
1637047440000|2021-11-16 07:24:00|465.42|463.02|465.42|463.02|465.42|463.02|465.42|463.02|0
1637047480000|2021-11-16 07:24:40|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637047490000|2021-11-16 07:24:50|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637047500000|2021-11-16 07:25:00|465.63|463.23|465.42|463.02|465.63|463.23|465.42|463.02|0
1637047510000|2021-11-16 07:25:10|465.63|463.23|465.42|463.02|465.63|463.23|465.42|463.02|0
1637047550000|2021-11-16 07:25:50|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637047560000|2021-11-16 07:26:00|465.42|463.02|465.42|463.02|465.63|463.23|465.42|463.02|0
1637047570000|2021-11-16 07:26:10|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637047580000|2021-11-16 07:26:20|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047590000|2021-11-16 07:26:30|465.2|462.8|465.09|462.69|465.2|462.8|465.09|462.69|0
1637047600000|2021-11-16 07:26:40|464.99|462.59|464.99|462.59|465.2|462.8|464.99|462.59|0
1637047610000|2021-11-16 07:26:50|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637047640000|2021-11-16 07:27:20|465.42|463.02|465.2|462.8|465.42|463.02|465.2|462.8|0
1637047660000|2021-11-16 07:27:40|465.09|462.69|465.2|462.8|465.2|462.8|465.09|462.69|0
1637047700000|2021-11-16 07:28:20|465.09|462.69|465.2|462.8|465.2|462.8|465.09|462.69|0
1637047720000|2021-11-16 07:28:40|465.09|462.69|464.99|462.59|465.09|462.69|464.99|462.59|0
1637047730000|2021-11-16 07:28:50|465.09|462.69|465.2|462.8|465.2|462.8|465.09|462.69|0
1637047740000|2021-11-16 07:29:00|465.09|462.69|465.2|462.8|465.2|462.8|465.09|462.69|0
1637047790000|2021-11-16 07:29:50|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637047800000|2021-11-16 07:30:00|464.77|462.37|464.99|462.59|464.99|462.59|464.77|462.37|0
1637047810000|2021-11-16 07:30:10|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1637047840000|2021-11-16 07:30:40|464.56|462.16|464.56|462.16|464.56|462.16|464.56|462.16|0
1637047850000|2021-11-16 07:30:50|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1637047880000|2021-11-16 07:31:20|464.56|462.16|464.77|462.37|464.77|462.37|464.56|462.16|0
1637047900000|2021-11-16 07:31:40|464.66|462.26|464.77|462.37|464.77|462.37|464.66|462.26|0
1637047910000|2021-11-16 07:31:50|464.56|462.16|464.56|462.16|464.56|462.16|464.56|462.16|0
1637047920000|2021-11-16 07:32:00|464.77|462.37|464.87|462.47|464.99|462.59|464.77|462.37|0
1637047930000|2021-11-16 07:32:10|464.77|462.37|464.87|462.47|464.87|462.47|464.77|462.37|0
1637047940000|2021-11-16 07:32:20|464.77|462.37|464.87|462.47|464.87|462.47|464.77|462.37|0
1637047950000|2021-11-16 07:32:30|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1637048000000|2021-11-16 07:33:20|464.87|462.47|464.77|462.37|464.99|462.59|464.77|462.37|0
1637048010000|2021-11-16 07:33:30|464.99|462.59|464.98|462.58|464.99|462.59|464.98|462.58|0
1637048020000|2021-11-16 07:33:40|465.2|462.8|465.09|462.69|465.2|462.8|464.98|462.58|0
1637048030000|2021-11-16 07:33:50|464.98|462.58|465.2|462.8|465.2|462.8|464.98|462.58|0
1637048040000|2021-11-16 07:34:00|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1637048050000|2021-11-16 07:34:10|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637048070000|2021-11-16 07:34:30|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1637048090000|2021-11-16 07:34:50|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637048110000|2021-11-16 07:35:10|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1637048120000|2021-11-16 07:35:20|465.2|462.8|465.41|463.01|465.41|463.01|465.2|462.8|0
1637048130000|2021-11-16 07:35:30|465.2|462.8|465.3|462.9|465.3|462.9|465.2|462.8|0
1637048140000|2021-11-16 07:35:40|465.41|463.01|465.2|462.8|465.41|463.01|465.2|462.8|0
1637048170000|2021-11-16 07:36:10|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1637048180000|2021-11-16 07:36:20|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1637048190000|2021-11-16 07:36:30|464.98|462.58|464.77|462.37|464.98|462.58|464.77|462.37|0
1637048200000|2021-11-16 07:36:40|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1637048240000|2021-11-16 07:37:20|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1637048250000|2021-11-16 07:37:30|465.3|462.9|465.2|462.8|465.3|462.9|465.2|462.8|0
1637048260000|2021-11-16 07:37:40|465.41|463.01|465.41|463.01|465.41|463.01|465.2|462.8|0
1637048270000|2021-11-16 07:37:50|465.2|462.8|465.41|463.01|465.41|463.01|465.2|462.8|0
1637048290000|2021-11-16 07:38:10|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048300000|2021-11-16 07:38:20|465.41|463.01|465.41|463.01|465.41|463.01|465.41|463.01|0
1637048310000|2021-11-16 07:38:30|465.62|463.22|465.41|463.01|465.62|463.22|465.41|463.01|0
1637048340000|2021-11-16 07:39:00|465.62|463.22|465.41|463.01|465.62|463.22|465.41|463.01|0
1637048380000|2021-11-16 07:39:40|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048400000|2021-11-16 07:40:00|465.51|463.11|465.41|463.01|465.51|463.11|465.41|463.01|0
1637048410000|2021-11-16 07:40:10|465.51|463.11|465.62|463.22|465.62|463.22|465.51|463.11|0
1637048430000|2021-11-16 07:40:30|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637048460000|2021-11-16 07:41:00|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048480000|2021-11-16 07:41:20|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637048490000|2021-11-16 07:41:30|465.62|463.22|465.84|463.44|465.84|463.44|465.62|463.22|0
1637048540000|2021-11-16 07:42:20|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1637048570000|2021-11-16 07:42:50|466.26|463.86|466.05|463.65|466.26|463.86|466.05|463.65|0
1637048590000|2021-11-16 07:43:10|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637048600000|2021-11-16 07:43:20|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637048620000|2021-11-16 07:43:40|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048630000|2021-11-16 07:43:50|465.41|463.01|465.41|463.01|465.41|463.01|465.41|463.01|0
1637048650000|2021-11-16 07:44:10|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048660000|2021-11-16 07:44:20|465.41|463.01|465.41|463.01|465.62|463.22|465.41|463.01|0
1637048680000|2021-11-16 07:44:40|465.62|463.22|465.41|463.01|465.62|463.22|465.41|463.01|0
1637048700000|2021-11-16 07:45:00|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048740000|2021-11-16 07:45:40|465.51|463.11|465.62|463.22|465.62|463.22|465.51|463.11|0
1637048750000|2021-11-16 07:45:50|465.51|463.11|465.62|463.22|465.62|463.22|465.51|463.11|0
1637048760000|2021-11-16 07:46:00|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637048790000|2021-11-16 07:46:30|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637048800000|2021-11-16 07:46:40|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637048820000|2021-11-16 07:47:00|466.05|463.65|465.94|463.54|466.05|463.65|465.94|463.54|0
1637048830000|2021-11-16 07:47:10|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1637048870000|2021-11-16 07:47:50|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637048900000|2021-11-16 07:48:20|465.62|463.22|465.72|463.32|465.72|463.32|465.62|463.22|0
1637048910000|2021-11-16 07:48:30|465.62|463.22|465.72|463.32|465.72|463.32|465.62|463.22|0
1637048920000|2021-11-16 07:48:40|465.62|463.22|465.62|463.22|465.72|463.32|465.62|463.22|0
1637048970000|2021-11-16 07:49:30|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637048990000|2021-11-16 07:49:50|465.72|463.32|465.62|463.22|465.72|463.32|465.62|463.22|0
1637049000000|2021-11-16 07:50:00|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1637049010000|2021-11-16 07:50:10|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637049050000|2021-11-16 07:50:50|465.72|463.32|465.83|463.43|465.83|463.43|465.72|463.32|0
1637049060000|2021-11-16 07:51:00|465.62|463.22|465.72|463.32|465.72|463.32|465.62|463.22|0
1637049070000|2021-11-16 07:51:10|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637049080000|2021-11-16 07:51:20|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1637049090000|2021-11-16 07:51:30|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637049180000|2021-11-16 07:53:00|465.4|463|465.4|463|465.4|463|465.4|463|0
1637049190000|2021-11-16 07:53:10|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637049220000|2021-11-16 07:53:40|465.4|463|465.4|463|465.4|463|465.4|463|0
1637049230000|2021-11-16 07:53:50|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1637049290000|2021-11-16 07:54:50|465.61|463.21|465.61|463.21|465.61|463.21|465.61|463.21|0
1637049300000|2021-11-16 07:55:00|465.4|463|465.5|463.1|465.5|463.1|465.4|463|0
1637049310000|2021-11-16 07:55:10|465.4|463|465.4|463|465.4|463|465.4|463|0
1637049340000|2021-11-16 07:55:40|465.61|463.21|465.4|463|465.61|463.21|465.4|463|0
1637049370000|2021-11-16 07:56:10|465.19|462.79|465.4|463|465.4|463|465.19|462.79|0
1637049380000|2021-11-16 07:56:20|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1637049390000|2021-11-16 07:56:30|464.97|462.57|464.97|462.57|465.08|462.68|464.97|462.57|0
1637049400000|2021-11-16 07:56:40|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1637049440000|2021-11-16 07:57:20|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1637049460000|2021-11-16 07:57:40|464.86|462.46|464.76|462.36|464.86|462.46|464.76|462.36|0
1637049480000|2021-11-16 07:58:00|464.97|462.57|464.97|462.57|465.19|462.79|464.97|462.57|0
1637049490000|2021-11-16 07:58:10|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1637049500000|2021-11-16 07:58:20|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1637049510000|2021-11-16 07:58:30|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1637049520000|2021-11-16 07:58:40|464.86|462.46|464.76|462.36|464.86|462.46|464.76|462.36|0
1637049530000|2021-11-16 07:58:50|464.86|462.46|464.97|462.57|464.97|462.57|464.86|462.46|0
1637049550000|2021-11-16 07:59:10|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1637049560000|2021-11-16 07:59:20|464.97|462.57|464.86|462.46|464.97|462.57|464.86|462.46|0
1637049570000|2021-11-16 07:59:30|464.76|462.36|464.97|462.57|464.97|462.57|464.76|462.36|0
1637049580000|2021-11-16 07:59:40|464.76|462.36|464.97|462.57|464.97|462.57|464.76|462.36|0
1637049590000|2021-11-16 07:59:50|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1637049600000|2021-11-16 08:00:00|464.97|462.57|465.4|463|465.4|463|464.97|462.57|0
1637049610000|2021-11-16 08:00:10|465.5|463.1|466.25|463.85|466.25|463.85|465.5|463.1|0
1637049620000|2021-11-16 08:00:20|466.26|463.86|466.37|463.97|466.37|463.97|466.26|463.86|0
1637049630000|2021-11-16 08:00:30|466.48|464.08|466.9|464.5|466.9|464.5|466.48|464.08|0
1637049640000|2021-11-16 08:00:40|467.12|464.72|467.54|465.14|467.54|465.14|467.12|464.72|0
1637049660000|2021-11-16 08:01:00|467.43|465.03|467.54|465.14|467.54|465.14|467.33|464.93|0
1637049670000|2021-11-16 08:01:10|467.33|464.93|467.54|465.14|467.54|465.14|467.33|464.93|0
1637049680000|2021-11-16 08:01:20|467.76|465.36|467.76|465.36|467.76|465.36|467.54|465.14|0
1637049690000|2021-11-16 08:01:30|467.54|465.14|467.97|465.57|467.97|465.57|467.54|465.14|0
1637049700000|2021-11-16 08:01:40|467.76|465.36|467.54|465.14|467.76|465.36|467.54|465.14|0
1637049710000|2021-11-16 08:01:50|467.76|465.36|468.19|465.79|468.19|465.79|467.76|465.36|0
1637049720000|2021-11-16 08:02:00|467.97|465.57|467.76|465.36|467.97|465.57|467.76|465.36|0
1637049730000|2021-11-16 08:02:10|467.97|465.57|467.54|465.14|467.97|465.57|467.54|465.14|0
1637049740000|2021-11-16 08:02:20|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637049750000|2021-11-16 08:02:30|467.54|465.14|467.65|465.25|467.65|465.25|467.54|465.14|0
1637049760000|2021-11-16 08:02:40|467.54|465.14|467.76|465.36|467.76|465.36|467.54|465.14|0
1637049770000|2021-11-16 08:02:50|467.65|465.25|467.54|465.14|467.65|465.25|467.54|465.14|0
1637049780000|2021-11-16 08:03:00|467.33|464.93|467.33|464.93|467.54|465.14|467.33|464.93|0
1637049790000|2021-11-16 08:03:10|467.54|465.14|467.76|465.36|467.76|465.36|467.54|465.14|0
1637049800000|2021-11-16 08:03:20|467.43|465.03|467.12|464.72|467.43|465.03|467.12|464.72|0
1637049810000|2021-11-16 08:03:30|467.33|464.93|467.54|465.14|467.54|465.14|467.33|464.93|0
1637049820000|2021-11-16 08:03:40|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1637049830000|2021-11-16 08:03:50|467.54|465.14|467.33|464.93|467.54|465.14|467.33|464.93|0
1637049840000|2021-11-16 08:04:00|467.12|464.72|467.33|464.93|467.33|464.93|467.12|464.72|0
1637049850000|2021-11-16 08:04:10|467.12|464.72|467.12|464.72|467.33|464.93|467.12|464.72|0
1637049860000|2021-11-16 08:04:20|467.33|464.93|467.33|464.93|467.33|464.93|467.12|464.72|0
1637049880000|2021-11-16 08:04:40|467.22|464.82|467.12|464.72|467.33|464.93|467.12|464.72|0
1637049900000|2021-11-16 08:05:00|466.8|464.8|466.8|464.8|466.92|464.92|466.8|464.8|0
1637049910000|2021-11-16 08:05:10|466.7|464.7|466.28|464.28|466.7|464.7|466.28|464.28|0
1637049920000|2021-11-16 08:05:20|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1637049930000|2021-11-16 08:05:30|466.49|464.49|466.59|464.59|466.59|464.59|466.49|464.49|0
1637049940000|2021-11-16 08:05:40|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1637049950000|2021-11-16 08:05:50|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1637049960000|2021-11-16 08:06:00|467.13|465.13|466.92|464.92|467.13|465.13|466.92|464.92|0
1637049970000|2021-11-16 08:06:10|466.91|464.91|466.91|464.91|466.91|464.91|466.91|464.91|0
1637049980000|2021-11-16 08:06:20|466.7|464.7|466.91|464.91|466.91|464.91|466.7|464.7|0
1637049990000|2021-11-16 08:06:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1637050000000|2021-11-16 08:06:40|466.49|464.49|466.7|464.7|466.7|464.7|466.49|464.49|0
1637050010000|2021-11-16 08:06:50|466.59|464.59|466.7|464.7|466.7|464.7|466.59|464.59|0
1637050020000|2021-11-16 08:07:00|466.49|464.49|466.27|464.27|466.49|464.49|466.27|464.27|0
1637050030000|2021-11-16 08:07:10|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1637050050000|2021-11-16 08:07:30|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1637050060000|2021-11-16 08:07:40|465.74|463.74|465.63|463.63|465.74|463.74|465.63|463.63|0
1637050080000|2021-11-16 08:08:00|465.85|463.85|466.27|464.27|466.27|464.27|465.85|463.85|0
1637050090000|2021-11-16 08:08:10|466.49|464.49|466.27|464.27|466.49|464.49|466.27|464.27|0
1637050100000|2021-11-16 08:08:20|466.16|464.16|466.06|464.06|466.27|464.27|466.06|464.06|0
1637050110000|2021-11-16 08:08:30|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1637050120000|2021-11-16 08:08:40|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1637050130000|2021-11-16 08:08:50|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050150000|2021-11-16 08:09:10|465.52|463.52|465.63|463.63|465.63|463.63|465.42|463.42|0
1637050160000|2021-11-16 08:09:20|465.74|463.74|465.63|463.63|465.74|463.74|465.63|463.63|0
1637050170000|2021-11-16 08:09:30|465.42|463.42|465.42|463.42|465.63|463.63|465.42|463.42|0
1637050180000|2021-11-16 08:09:40|465.63|463.63|465.85|463.85|465.85|463.85|465.63|463.63|0
1637050190000|2021-11-16 08:09:50|465.74|463.74|465.85|463.85|465.85|463.85|465.74|463.74|0
1637050200000|2021-11-16 08:10:00|466.06|464.06|465.85|463.85|466.06|464.06|465.85|463.85|0
1637050210000|2021-11-16 08:10:10|465.73|463.73|465.63|463.63|465.85|463.85|465.63|463.63|0
1637050250000|2021-11-16 08:10:50|465.42|463.42|465.42|463.42|465.42|463.42|465.42|463.42|0
1637050260000|2021-11-16 08:11:00|465.52|463.52|465.42|463.42|465.63|463.63|465.42|463.42|0
1637050270000|2021-11-16 08:11:10|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050280000|2021-11-16 08:11:20|465.42|463.42|465.42|463.42|465.52|463.52|465.42|463.42|0
1637050300000|2021-11-16 08:11:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1637050310000|2021-11-16 08:11:50|465.42|463.42|465.63|463.63|465.63|463.63|465.42|463.42|0
1637050320000|2021-11-16 08:12:00|465.52|463.52|465.42|463.42|465.52|463.52|465.42|463.42|0
1637050340000|2021-11-16 08:12:20|465.2|463.2|465.63|463.63|465.63|463.63|465.2|463.2|0
1637050350000|2021-11-16 08:12:30|465.52|463.52|465.63|463.63|465.63|463.63|465.42|463.42|0
1637050360000|2021-11-16 08:12:40|465.52|463.52|465.63|463.63|465.73|463.73|465.52|463.52|0
1637050370000|2021-11-16 08:12:50|465.42|463.42|465.42|463.42|465.42|463.42|465.42|463.42|0
1637050390000|2021-11-16 08:13:10|465.31|463.31|465.2|463.2|465.31|463.31|465.2|463.2|0
1637050420000|2021-11-16 08:13:40|465.31|463.31|465.42|463.42|465.42|463.42|465.31|463.31|0
1637050430000|2021-11-16 08:13:50|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050440000|2021-11-16 08:14:00|465.84|463.84|465.63|463.63|465.84|463.84|465.63|463.63|0
1637050450000|2021-11-16 08:14:10|465.84|463.84|465.52|463.52|465.84|463.84|465.52|463.52|0
1637050460000|2021-11-16 08:14:20|465.42|463.42|465.2|463.2|465.42|463.42|465.2|463.2|0
1637050480000|2021-11-16 08:14:40|464.99|462.99|465.2|463.2|465.2|463.2|464.99|462.99|0
1637050500000|2021-11-16 08:15:00|464.99|462.99|465.2|463.2|465.2|463.2|464.99|462.99|0
1637050520000|2021-11-16 08:15:20|465.42|463.42|465.31|463.31|465.42|463.42|465.31|463.31|0
1637050530000|2021-11-16 08:15:30|465.42|463.42|465.42|463.42|465.42|463.42|465.42|463.42|0
1637050560000|2021-11-16 08:16:00|465.2|463.2|465.42|463.42|465.42|463.42|465.2|463.2|0
1637050570000|2021-11-16 08:16:10|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050580000|2021-11-16 08:16:20|465.52|463.52|465.42|463.42|465.52|463.52|465.42|463.42|0
1637050600000|2021-11-16 08:16:40|465.52|463.52|465.84|463.84|465.84|463.84|465.52|463.52|0
1637050610000|2021-11-16 08:16:50|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050620000|2021-11-16 08:17:00|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1637050630000|2021-11-16 08:17:10|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050660000|2021-11-16 08:17:40|465.84|463.84|465.73|463.73|465.84|463.84|465.73|463.73|0
1637050670000|2021-11-16 08:17:50|465.84|463.84|465.73|463.73|465.84|463.84|465.73|463.73|0
1637050680000|2021-11-16 08:18:00|465.84|463.84|465.63|463.63|465.84|463.84|465.63|463.63|0
1637050690000|2021-11-16 08:18:10|465.52|463.52|465.84|463.84|465.84|463.84|465.52|463.52|0
1637050700000|2021-11-16 08:18:20|465.73|463.73|465.63|463.63|465.84|463.84|465.63|463.63|0
1637050740000|2021-11-16 08:19:00|465.73|463.73|465.84|463.84|465.84|463.84|465.73|463.73|0
1637050760000|2021-11-16 08:19:20|465.94|463.94|465.84|463.84|465.94|463.94|465.84|463.84|0
1637050770000|2021-11-16 08:19:30|465.73|463.73|465.84|463.84|465.84|463.84|465.73|463.73|0
1637050780000|2021-11-16 08:19:40|465.73|463.73|465.63|463.63|465.73|463.73|465.63|463.63|0
1637050790000|2021-11-16 08:19:50|465.41|463.41|465.52|463.52|465.52|463.52|465.41|463.41|0
1637050800000|2021-11-16 08:20:00|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|0
1637050810000|2021-11-16 08:20:10|465.52|463.52|465.52|463.52|465.52|463.52|465.52|463.52|0
1637050820000|2021-11-16 08:20:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1637050830000|2021-11-16 08:20:30|465.73|463.73|465.73|463.73|465.73|463.73|465.73|463.73|0
1637050840000|2021-11-16 08:20:40|465.84|463.84|465.63|463.63|465.84|463.84|465.63|463.63|0
1637050860000|2021-11-16 08:21:00|465.52|463.52|465.41|463.41|465.52|463.52|465.41|463.41|0
1637050870000|2021-11-16 08:21:10|465.63|463.63|465.84|463.84|465.84|463.84|465.63|463.63|0
1637050880000|2021-11-16 08:21:20|465.73|463.73|465.84|463.84|465.84|463.84|465.73|463.73|0
1637050890000|2021-11-16 08:21:30|465.63|463.63|465.63|463.63|465.84|463.84|465.63|463.63|0
1637050900000|2021-11-16 08:21:40|465.52|463.52|465.52|463.52|465.52|463.52|465.52|463.52|0
1637050910000|2021-11-16 08:21:50|465.41|463.41|465.63|463.63|465.63|463.63|465.41|463.41|0
1637050960000|2021-11-16 08:22:40|465.41|463.41|465.63|463.63|465.63|463.63|465.41|463.41|0
1637050980000|2021-11-16 08:23:00|465.51|463.51|465.51|463.51|465.51|463.51|465.51|463.51|0
1637050990000|2021-11-16 08:23:10|465.63|463.63|465.41|463.41|465.63|463.63|465.41|463.41|0
1637051000000|2021-11-16 08:23:20|465.63|463.63|465.41|463.41|465.63|463.63|465.41|463.41|0
1637051030000|2021-11-16 08:23:50|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1637051040000|2021-11-16 08:24:00|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1637051050000|2021-11-16 08:24:10|464.77|462.77|464.56|462.56|464.77|462.77|464.56|462.56|0
1637051060000|2021-11-16 08:24:20|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1637051070000|2021-11-16 08:24:30|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637051090000|2021-11-16 08:24:50|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1637051100000|2021-11-16 08:25:00|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637051140000|2021-11-16 08:25:40|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1637051150000|2021-11-16 08:25:50|464.13|462.13|464.56|462.56|464.56|462.56|464.13|462.13|0
1637051160000|2021-11-16 08:26:00|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1637051170000|2021-11-16 08:26:10|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1637051180000|2021-11-16 08:26:20|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1637051190000|2021-11-16 08:26:30|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637051210000|2021-11-16 08:26:50|464.77|462.77|464.98|462.98|464.98|462.98|464.77|462.77|0
1637051230000|2021-11-16 08:27:10|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1637051240000|2021-11-16 08:27:20|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637051250000|2021-11-16 08:27:30|465.2|463.2|464.98|462.98|465.2|463.2|464.98|462.98|0
1637051280000|2021-11-16 08:28:00|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1637051290000|2021-11-16 08:28:10|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1637051300000|2021-11-16 08:28:20|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637051350000|2021-11-16 08:29:10|464.77|462.77|464.77|462.77|464.87|462.87|464.77|462.77|0
1637051360000|2021-11-16 08:29:20|464.87|462.87|464.77|462.77|464.98|462.98|464.77|462.77|0
1637051370000|2021-11-16 08:29:30|464.56|462.56|464.34|462.34|464.56|462.56|464.34|462.34|0
1637051380000|2021-11-16 08:29:40|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637051390000|2021-11-16 08:29:50|464.34|462.34|464.13|462.13|464.34|462.34|464.13|462.13|0
1637051420000|2021-11-16 08:30:20|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1637051430000|2021-11-16 08:30:30|464.23|462.23|464.34|462.34|464.56|462.56|464.23|462.23|0
1637051440000|2021-11-16 08:30:40|464.23|462.23|464.34|462.34|464.34|462.34|464.23|462.23|0
1637051460000|2021-11-16 08:31:00|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1637051470000|2021-11-16 08:31:10|464.66|462.66|464.34|462.34|464.66|462.66|464.34|462.34|0
1637051480000|2021-11-16 08:31:20|464.44|462.44|464.55|462.55|464.56|462.56|464.44|462.44|0
1637051490000|2021-11-16 08:31:30|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1637051510000|2021-11-16 08:31:50|464.98|462.98|465.19|463.19|465.19|463.19|464.98|462.98|0
1637051520000|2021-11-16 08:32:00|465.08|463.08|464.98|462.98|465.08|463.08|464.98|462.98|0
1637051530000|2021-11-16 08:32:10|464.87|462.87|464.77|462.77|464.87|462.87|464.77|462.77|0
1637051540000|2021-11-16 08:32:20|464.87|462.87|464.98|462.98|464.98|462.98|464.77|462.77|0
1637051550000|2021-11-16 08:32:30|465.19|463.19|465.19|463.19|465.41|463.41|465.19|463.19|0
1637051560000|2021-11-16 08:32:40|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637051570000|2021-11-16 08:32:50|464.87|462.87|464.77|462.77|464.87|462.87|464.77|462.77|0
1637051590000|2021-11-16 08:33:10|464.66|462.66|464.13|462.13|464.66|462.66|464.13|462.13|0
1637051620000|2021-11-16 08:33:40|464.02|462.02|463.91|461.91|464.02|462.02|463.91|461.91|0
1637051640000|2021-11-16 08:34:00|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1637051650000|2021-11-16 08:34:10|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1637051660000|2021-11-16 08:34:20|464.13|462.13|463.91|461.91|464.13|462.13|463.91|461.91|0
1637051670000|2021-11-16 08:34:30|463.8|461.8|463.7|461.7|463.8|461.8|463.7|461.7|0
1637051680000|2021-11-16 08:34:40|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1637051690000|2021-11-16 08:34:50|463.27|461.27|463.06|461.06|463.27|461.27|463.06|461.06|0
1637051700000|2021-11-16 08:35:00|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1637051720000|2021-11-16 08:35:20|463.49|461.49|463.06|461.06|463.49|461.49|463.06|461.06|0
1637051730000|2021-11-16 08:35:30|462|460|462|460|462|460|462|460|0
1637051740000|2021-11-16 08:35:40|461.78|459.78|460.72|458.72|461.78|459.78|460.51|458.51|0
1637051760000|2021-11-16 08:36:00|460.51|458.51|460.3|458.3|460.51|458.51|460.3|458.3|0
1637051770000|2021-11-16 08:36:10|459.87|457.87|460.4|458.4|460.4|458.4|459.87|457.87|0
1637051780000|2021-11-16 08:36:20|460.51|458.51|460.4|458.4|460.51|458.51|460.4|458.4|0
1637051790000|2021-11-16 08:36:30|460.3|458.3|460.51|458.51|460.51|458.51|460.3|458.3|0
1637051800000|2021-11-16 08:36:40|460.93|458.93|461.15|459.15|461.15|459.15|460.93|458.93|0
1637051810000|2021-11-16 08:36:50|461.36|459.36|461.15|459.15|461.36|459.36|461.15|459.15|0
1637051820000|2021-11-16 08:37:00|461.04|459.04|461.15|459.15|461.15|459.15|461.04|459.04|0
1637051830000|2021-11-16 08:37:10|460.93|458.93|460.51|458.51|460.93|458.93|460.51|458.51|0
1637051840000|2021-11-16 08:37:20|460.3|458.3|460.4|458.4|460.51|458.51|460.3|458.3|0
1637051850000|2021-11-16 08:37:30|460.3|458.3|460.51|458.51|460.51|458.51|460.3|458.3|0
1637051860000|2021-11-16 08:37:40|460.72|458.72|460.72|458.72|460.72|458.72|460.61|458.61|0
1637051870000|2021-11-16 08:37:50|460.51|458.51|460.72|458.72|460.72|458.72|460.51|458.51|0
1637051890000|2021-11-16 08:38:10|460.61|458.61|460.4|458.4|460.61|458.61|460.4|458.4|0
1637051900000|2021-11-16 08:38:20|460.51|458.51|460.51|458.51|460.51|458.51|460.51|458.51|0
1637051910000|2021-11-16 08:38:30|460.72|458.72|460.93|458.93|460.93|458.93|460.72|458.72|0
1637051930000|2021-11-16 08:38:50|460.72|458.72|460.51|458.51|460.72|458.72|460.51|458.51|0
1637051940000|2021-11-16 08:39:00|460.08|458.08|460.29|458.29|460.29|458.29|460.08|458.08|0
1637051950000|2021-11-16 08:39:10|460.08|458.08|460.29|458.29|460.29|458.29|460.08|458.08|0
1637051960000|2021-11-16 08:39:20|460.51|458.51|460.51|458.51|460.51|458.51|460.51|458.51|0
1637051970000|2021-11-16 08:39:30|460.72|458.72|460.51|458.51|460.72|458.72|460.51|458.51|0
1637051980000|2021-11-16 08:39:40|460.4|458.4|460.4|458.4|460.4|458.4|460.4|458.4|0
1637051990000|2021-11-16 08:39:50|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1637052000000|2021-11-16 08:40:00|460.51|458.51|460.51|458.51|460.51|458.51|460.51|458.51|0
1637052010000|2021-11-16 08:40:10|460.61|458.61|460.93|458.93|460.93|458.93|460.61|458.61|0
1637052020000|2021-11-16 08:40:20|461.14|459.14|461.14|459.14|461.14|459.14|461.03|459.03|0
1637052030000|2021-11-16 08:40:30|461.25|459.25|461.14|459.14|461.25|459.25|461.14|459.14|0
1637052040000|2021-11-16 08:40:40|460.93|458.93|460.93|458.93|460.93|458.93|460.93|458.93|0
1637052060000|2021-11-16 08:41:00|461.14|459.14|461.14|459.14|461.36|459.36|461.14|459.14|0
1637052070000|2021-11-16 08:41:10|461.36|459.36|461.14|459.14|461.36|459.36|461.14|459.14|0
1637052100000|2021-11-16 08:41:40|461.25|459.25|461.36|459.36|461.36|459.36|461.25|459.25|0
1637052110000|2021-11-16 08:41:50|461.57|459.57|461.36|459.36|461.57|459.57|461.36|459.36|0
1637052120000|2021-11-16 08:42:00|461.57|459.57|461.36|459.36|461.57|459.57|461.36|459.36|0
1637052130000|2021-11-16 08:42:10|461.25|459.25|461.25|459.25|461.25|459.25|461.25|459.25|0
1637052140000|2021-11-16 08:42:20|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1637052150000|2021-11-16 08:42:30|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1637052160000|2021-11-16 08:42:40|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1637052170000|2021-11-16 08:42:50|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1637052180000|2021-11-16 08:43:00|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1637052190000|2021-11-16 08:43:10|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1637052200000|2021-11-16 08:43:20|462.42|460.42|462.42|460.42|462.42|460.42|462.21|460.21|0
1637052220000|2021-11-16 08:43:40|462.21|460.21|462.42|460.42|462.42|460.42|462.21|460.21|0
1637052230000|2021-11-16 08:43:50|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1637052240000|2021-11-16 08:44:00|462.42|460.42|462.21|460.21|462.42|460.42|462.21|460.21|0
1637052250000|2021-11-16 08:44:10|461.88|459.88|461.88|459.88|461.88|459.88|461.88|459.88|0
1637052260000|2021-11-16 08:44:20|461.99|459.99|461.57|459.57|461.99|459.99|461.57|459.57|0
1637052270000|2021-11-16 08:44:30|461.78|459.78|461.78|459.78|461.78|459.78|461.67|459.67|0
1637052280000|2021-11-16 08:44:40|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1637052290000|2021-11-16 08:44:50|461.35|459.35|461.57|459.57|461.57|459.57|461.35|459.35|0
1637052300000|2021-11-16 08:45:00|461.35|459.35|461.24|459.24|461.35|459.35|461.14|459.14|0
1637052310000|2021-11-16 08:45:10|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052320000|2021-11-16 08:45:20|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1637052330000|2021-11-16 08:45:30|461.78|459.78|461.46|459.46|461.78|459.78|461.46|459.46|0
1637052340000|2021-11-16 08:45:40|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052350000|2021-11-16 08:45:50|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1637052360000|2021-11-16 08:46:00|461.67|459.67|461.78|459.78|461.78|459.78|461.67|459.67|0
1637052390000|2021-11-16 08:46:30|461.99|459.99|461.78|459.78|461.99|459.99|461.78|459.78|0
1637052410000|2021-11-16 08:46:50|461.99|459.99|462.2|460.2|462.2|460.2|461.99|459.99|0
1637052420000|2021-11-16 08:47:00|461.99|459.99|462.09|460.09|462.2|460.2|461.99|459.99|0
1637052430000|2021-11-16 08:47:10|462.2|460.2|461.78|459.78|462.2|460.2|461.78|459.78|0
1637052450000|2021-11-16 08:47:30|461.67|459.67|461.57|459.57|461.67|459.67|461.57|459.57|0
1637052460000|2021-11-16 08:47:40|461.78|459.78|461.14|459.14|461.78|459.78|461.14|459.14|0
1637052470000|2021-11-16 08:47:50|461.03|459.03|461.14|459.14|461.14|459.14|461.03|459.03|0
1637052480000|2021-11-16 08:48:00|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052490000|2021-11-16 08:48:10|461.14|459.14|461.35|459.35|461.35|459.35|461.14|459.14|0
1637052510000|2021-11-16 08:48:30|461.14|459.14|461.24|459.24|461.24|459.24|461.14|459.14|0
1637052520000|2021-11-16 08:48:40|461.14|459.14|461.35|459.35|461.35|459.35|461.03|459.03|0
1637052530000|2021-11-16 08:48:50|461.56|459.56|461.99|459.99|461.99|459.99|461.56|459.56|0
1637052540000|2021-11-16 08:49:00|461.78|459.78|461.78|459.78|461.99|459.99|461.78|459.78|0
1637052550000|2021-11-16 08:49:10|461.88|459.88|461.78|459.78|461.88|459.88|461.78|459.78|0
1637052570000|2021-11-16 08:49:30|461.67|459.67|461.56|459.56|461.78|459.78|461.56|459.56|0
1637052580000|2021-11-16 08:49:40|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1637052590000|2021-11-16 08:49:50|461.24|459.24|461.35|459.35|461.35|459.35|461.24|459.24|0
1637052600000|2021-11-16 08:50:00|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1637052610000|2021-11-16 08:50:10|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052620000|2021-11-16 08:50:20|461.14|459.14|461.35|459.35|461.35|459.35|461.14|459.14|0
1637052650000|2021-11-16 08:50:50|461.24|459.24|461.14|459.14|461.24|459.24|461.14|459.14|0
1637052660000|2021-11-16 08:51:00|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052670000|2021-11-16 08:51:10|461.45|459.45|461.56|459.56|461.56|459.56|461.35|459.35|0
1637052680000|2021-11-16 08:51:20|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1637052690000|2021-11-16 08:51:30|461.56|459.56|461.45|459.45|461.56|459.56|461.45|459.45|0
1637052700000|2021-11-16 08:51:40|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052710000|2021-11-16 08:51:50|461.45|459.45|461.35|459.35|461.45|459.45|461.35|459.35|0
1637052720000|2021-11-16 08:52:00|461.45|459.45|461.35|459.35|461.45|459.45|461.35|459.35|0
1637052730000|2021-11-16 08:52:10|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1637052740000|2021-11-16 08:52:20|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052750000|2021-11-16 08:52:30|461.45|459.45|461.78|459.78|461.78|459.78|461.45|459.45|0
1637052760000|2021-11-16 08:52:40|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637052780000|2021-11-16 08:53:00|461.14|459.14|461.35|459.35|461.35|459.35|461.14|459.14|0
1637052790000|2021-11-16 08:53:10|461.56|459.56|461.78|459.78|461.78|459.78|461.56|459.56|0
1637052800000|2021-11-16 08:53:20|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|0
1637052830000|2021-11-16 08:53:50|461.45|459.45|461.66|459.66|461.66|459.66|461.45|459.45|0
1637052840000|2021-11-16 08:54:00|461.56|459.56|461.77|459.77|461.77|459.77|461.56|459.56|0
1637052850000|2021-11-16 08:54:10|461.66|459.66|461.56|459.56|461.66|459.66|461.56|459.56|0
1637052880000|2021-11-16 08:54:40|461.35|459.35|460.92|458.92|461.35|459.35|460.92|458.92|0
1637052890000|2021-11-16 08:54:50|461.03|459.03|460.92|458.92|461.03|459.03|460.92|458.92|0
1637052900000|2021-11-16 08:55:00|460.71|458.71|460.92|458.92|460.92|458.92|460.5|458.5|0
1637052910000|2021-11-16 08:55:10|460.81|458.81|460.81|458.81|460.92|458.92|460.81|458.81|0
1637052920000|2021-11-16 08:55:20|460.92|458.92|461.14|459.14|461.14|459.14|460.92|458.92|0
1637052930000|2021-11-16 08:55:30|461.24|459.24|461.35|459.35|461.35|459.35|461.24|459.24|0
1637052940000|2021-11-16 08:55:40|460.92|458.92|460.71|458.71|460.92|458.92|460.71|458.71|0
1637052950000|2021-11-16 08:55:50|460.6|458.6|460.71|458.71|460.71|458.71|460.6|458.6|0
1637052960000|2021-11-16 08:56:00|460.92|458.92|460.92|458.92|460.92|458.92|460.92|458.92|0
1637052980000|2021-11-16 08:56:20|460.81|458.81|460.92|458.92|460.92|458.92|460.71|458.71|0
1637052990000|2021-11-16 08:56:30|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1637053000000|2021-11-16 08:56:40|461.56|459.56|461.35|459.35|461.56|459.56|461.35|459.35|0
1637053040000|2021-11-16 08:57:20|461.56|459.56|461.35|459.35|461.56|459.56|461.35|459.35|0
1637053050000|2021-11-16 08:57:30|461.45|459.45|461.35|459.35|461.45|459.45|461.35|459.35|0
1637053080000|2021-11-16 08:58:00|461.13|459.13|461.13|459.13|461.13|459.13|461.13|459.13|0
1637053090000|2021-11-16 08:58:10|461.35|459.35|461.35|459.35|461.35|459.35|461.24|459.24|0
1637053100000|2021-11-16 08:58:20|461.56|459.56|461.45|459.45|461.56|459.56|461.35|459.35|0
1637053110000|2021-11-16 08:58:30|461.56|459.56|461.45|459.45|461.56|459.56|461.45|459.45|0
1637053120000|2021-11-16 08:58:40|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1637053140000|2021-11-16 08:59:00|461.45|459.45|461.56|459.56|461.56|459.56|461.45|459.45|0
1637053150000|2021-11-16 08:59:10|461.77|459.77|461.98|459.98|461.98|459.98|461.77|459.77|0
1637053160000|2021-11-16 08:59:20|461.77|459.77|461.66|459.66|461.77|459.77|461.66|459.66|0
1637053170000|2021-11-16 08:59:30|461.56|459.56|461.35|459.35|461.56|459.56|461.35|459.35|0
1637053180000|2021-11-16 08:59:40|461.24|459.24|461.13|459.13|461.24|459.24|461.13|459.13|0
1637053190000|2021-11-16 08:59:50|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1637053200000|2021-11-16 09:00:00|461.13|459.13|461.56|459.56|461.56|459.56|461.13|459.13|0
1637053220000|2021-11-16 09:00:20|461.35|459.35|461.56|459.56|461.56|459.56|461.35|459.35|0
1637053230000|2021-11-16 09:00:30|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1637053240000|2021-11-16 09:00:40|461.56|459.56|461.77|459.77|461.77|459.77|461.56|459.56|0
1637053250000|2021-11-16 09:00:50|461.98|459.98|461.77|459.77|461.98|459.98|461.77|459.77|0
1637053260000|2021-11-16 09:01:00|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|0
1637053270000|2021-11-16 09:01:10|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|0
1637053280000|2021-11-16 09:01:20|462.41|460.41|462.2|460.2|462.41|460.41|462.2|460.2|0
1637053290000|2021-11-16 09:01:30|462.3|460.3|461.98|459.98|462.41|460.41|461.98|459.98|0
1637053320000|2021-11-16 09:02:00|461.77|459.77|461.98|459.98|461.98|459.98|461.77|459.77|0
1637053350000|2021-11-16 09:02:30|462.08|460.08|462.2|460.2|462.2|460.2|462.08|460.08|0
1637053390000|2021-11-16 09:03:10|462.3|460.3|462.2|460.2|462.3|460.3|462.2|460.2|0
1637053400000|2021-11-16 09:03:20|462.41|460.41|462.2|460.2|462.41|460.41|462.2|460.2|0
1637053410000|2021-11-16 09:03:30|462.19|460.19|462.41|460.41|462.41|460.41|462.19|460.19|0
1637053430000|2021-11-16 09:03:50|462.19|460.19|462.3|460.3|462.3|460.3|462.19|460.19|0
1637053440000|2021-11-16 09:04:00|462.19|460.19|461.98|459.98|462.19|460.19|461.98|459.98|0
1637053450000|2021-11-16 09:04:10|462.08|460.08|462.19|460.19|462.19|460.19|462.08|460.08|0
1637053460000|2021-11-16 09:04:20|461.98|459.98|461.77|459.77|461.98|459.98|461.77|459.77|0
1637053480000|2021-11-16 09:04:40|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|0
1637053490000|2021-11-16 09:04:50|461.34|459.34|461.13|459.13|461.34|459.34|461.13|459.13|0
1637053500000|2021-11-16 09:05:00|461.34|459.34|461.13|459.13|461.34|459.34|461.13|459.13|0
1637053510000|2021-11-16 09:05:10|461.34|459.34|461.13|459.13|461.34|459.34|461.13|459.13|0
1637053520000|2021-11-16 09:05:20|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1637053550000|2021-11-16 09:05:50|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|0
1637053560000|2021-11-16 09:06:00|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1637053570000|2021-11-16 09:06:10|461.56|459.56|461.56|459.56|461.56|459.56|461.44|459.44|0
1637053580000|2021-11-16 09:06:20|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1637053590000|2021-11-16 09:06:30|461.56|459.56|461.44|459.44|461.56|459.56|461.44|459.44|0
1637053600000|2021-11-16 09:06:40|461.56|459.56|461.55|459.55|461.56|459.56|461.55|459.55|0
1637053610000|2021-11-16 09:06:50|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1637053620000|2021-11-16 09:07:00|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1637053630000|2021-11-16 09:07:10|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637053650000|2021-11-16 09:07:30|461.66|459.66|461.77|459.77|461.77|459.77|461.66|459.66|0
1637053660000|2021-11-16 09:07:40|461.66|459.66|461.55|459.55|461.66|459.66|461.55|459.55|0
1637053680000|2021-11-16 09:08:00|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1637053740000|2021-11-16 09:09:00|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637053760000|2021-11-16 09:09:20|461.66|459.66|461.98|459.98|461.98|459.98|461.66|459.66|0
1637053770000|2021-11-16 09:09:30|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1637053780000|2021-11-16 09:09:40|461.98|459.98|461.98|459.98|462.08|460.08|461.98|459.98|0
1637053800000|2021-11-16 09:10:00|462.08|460.08|462.08|460.08|462.08|460.08|461.98|459.98|0
1637053810000|2021-11-16 09:10:10|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|0
1637053820000|2021-11-16 09:10:20|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1637053830000|2021-11-16 09:10:30|462.4|460.4|462.19|460.19|462.4|460.4|462.19|460.19|0
1637053840000|2021-11-16 09:10:40|461.98|459.98|461.98|459.98|462.19|460.19|461.98|459.98|0
1637053870000|2021-11-16 09:11:10|462.4|460.4|462.4|460.4|462.4|460.4|462.19|460.19|0
1637053910000|2021-11-16 09:11:50|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1637053920000|2021-11-16 09:12:00|462.83|460.83|462.83|460.83|462.83|460.83|462.83|460.83|0
1637053960000|2021-11-16 09:12:40|462.4|460.4|462.62|460.62|462.62|460.62|462.4|460.4|0
1637053970000|2021-11-16 09:12:50|462.4|460.4|462.5|460.5|462.5|460.5|462.4|460.4|0
1637053980000|2021-11-16 09:13:00|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1637054000000|2021-11-16 09:13:20|462.4|460.4|462.4|460.4|462.62|460.62|462.4|460.4|0
1637054010000|2021-11-16 09:13:30|462.29|460.29|462.4|460.4|462.4|460.4|462.19|460.19|0
1637054020000|2021-11-16 09:13:40|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1637054030000|2021-11-16 09:13:50|462.4|460.4|462.4|460.4|462.4|460.4|462.19|460.19|0
1637054060000|2021-11-16 09:14:20|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1637054100000|2021-11-16 09:15:00|462.83|460.83|462.61|460.61|462.83|460.83|462.61|460.61|0
1637054110000|2021-11-16 09:15:10|462.4|460.4|462.61|460.61|462.61|460.61|462.4|460.4|0
1637054130000|2021-11-16 09:15:30|462.4|460.4|462.61|460.61|462.61|460.61|462.4|460.4|0
1637054150000|2021-11-16 09:15:50|462.5|460.5|462.4|460.4|462.5|460.5|462.4|460.4|0
1637054160000|2021-11-16 09:16:00|462.5|460.5|462.5|460.5|462.5|460.5|462.5|460.5|0
1637054170000|2021-11-16 09:16:10|462.61|460.61|462.5|460.5|462.61|460.61|462.5|460.5|0
1637054180000|2021-11-16 09:16:20|462.61|460.61|462.4|460.4|462.61|460.61|462.4|460.4|0
1637054220000|2021-11-16 09:17:00|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1637054230000|2021-11-16 09:17:10|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1637054290000|2021-11-16 09:18:10|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1637054300000|2021-11-16 09:18:20|462.29|460.29|462.29|460.29|462.29|460.29|462.19|460.19|0
1637054310000|2021-11-16 09:18:30|462.4|460.4|462.4|460.4|462.4|460.4|462.19|460.19|0
1637054350000|2021-11-16 09:19:10|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1637054360000|2021-11-16 09:19:20|462.29|460.29|462.19|460.19|462.29|460.29|462.19|460.19|0
1637054390000|2021-11-16 09:19:50|461.97|459.97|462.19|460.19|462.19|460.19|461.97|459.97|0
1637054420000|2021-11-16 09:20:20|461.97|459.97|461.76|459.76|461.97|459.97|461.76|459.76|0
1637054430000|2021-11-16 09:20:30|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637054470000|2021-11-16 09:21:10|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054490000|2021-11-16 09:21:30|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1637054500000|2021-11-16 09:21:40|461.97|459.97|461.76|459.76|461.97|459.97|461.76|459.76|0
1637054510000|2021-11-16 09:21:50|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637054520000|2021-11-16 09:22:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054540000|2021-11-16 09:22:20|461.55|459.55|461.55|459.55|461.76|459.76|461.55|459.55|0
1637054550000|2021-11-16 09:22:30|461.65|459.65|461.55|459.55|461.65|459.65|461.55|459.55|0
1637054560000|2021-11-16 09:22:40|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054570000|2021-11-16 09:22:50|461.55|459.55|461.76|459.76|461.76|459.76|461.55|459.55|0
1637054580000|2021-11-16 09:23:00|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637054610000|2021-11-16 09:23:30|461.44|459.44|461.33|459.33|461.55|459.55|461.33|459.33|0
1637054620000|2021-11-16 09:23:40|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1637054640000|2021-11-16 09:24:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054650000|2021-11-16 09:24:10|461.97|459.97|461.76|459.76|461.97|459.97|461.76|459.76|0
1637054660000|2021-11-16 09:24:20|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637054700000|2021-11-16 09:25:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054710000|2021-11-16 09:25:10|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637054720000|2021-11-16 09:25:20|461.86|459.86|461.97|459.97|461.97|459.97|461.86|459.86|0
1637054750000|2021-11-16 09:25:50|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1637054760000|2021-11-16 09:26:00|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637054770000|2021-11-16 09:26:10|461.86|459.86|461.76|459.76|461.86|459.86|461.76|459.76|0
1637054870000|2021-11-16 09:27:50|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637054930000|2021-11-16 09:28:50|462.18|460.18|462.39|460.39|462.39|460.39|462.18|460.18|0
1637054970000|2021-11-16 09:29:30|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637055000000|2021-11-16 09:30:00|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055010000|2021-11-16 09:30:10|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1637055020000|2021-11-16 09:30:20|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055030000|2021-11-16 09:30:30|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1637055040000|2021-11-16 09:30:40|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637055050000|2021-11-16 09:30:50|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1637055070000|2021-11-16 09:31:10|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637055080000|2021-11-16 09:31:20|462.61|460.61|462.39|460.39|462.61|460.61|462.39|460.39|0
1637055090000|2021-11-16 09:31:30|462.49|460.49|462.39|460.39|462.49|460.49|462.39|460.39|0
1637055130000|2021-11-16 09:32:10|462.6|460.6|462.49|460.49|462.6|460.6|462.49|460.49|0
1637055140000|2021-11-16 09:32:20|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055170000|2021-11-16 09:32:50|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637055180000|2021-11-16 09:33:00|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637055200000|2021-11-16 09:33:20|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637055250000|2021-11-16 09:34:10|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055280000|2021-11-16 09:34:40|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637055290000|2021-11-16 09:34:50|462.71|460.71|462.6|460.6|462.71|460.71|462.6|460.6|0
1637055300000|2021-11-16 09:35:00|462.39|460.39|462.6|460.6|462.6|460.6|462.39|460.39|0
1637055310000|2021-11-16 09:35:10|462.39|460.39|462.18|460.18|462.39|460.39|462.18|460.18|0
1637055320000|2021-11-16 09:35:20|462.39|460.39|462.18|460.18|462.39|460.39|462.18|460.18|0
1637055330000|2021-11-16 09:35:30|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1637055340000|2021-11-16 09:35:40|462.18|460.18|462.39|460.39|462.39|460.39|462.18|460.18|0
1637055350000|2021-11-16 09:35:50|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637055360000|2021-11-16 09:36:00|462.39|460.39|462.82|460.82|462.82|460.82|462.39|460.39|0
1637055370000|2021-11-16 09:36:10|462.6|460.6|462.82|460.82|462.82|460.82|462.6|460.6|0
1637055380000|2021-11-16 09:36:20|462.7|460.7|462.6|460.6|462.7|460.7|462.6|460.6|0
1637055420000|2021-11-16 09:37:00|462.49|460.49|462.39|460.39|462.49|460.49|462.39|460.39|0
1637055450000|2021-11-16 09:37:30|462.6|460.6|462.39|460.39|462.6|460.6|462.39|460.39|0
1637055470000|2021-11-16 09:37:50|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637055500000|2021-11-16 09:38:20|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055520000|2021-11-16 09:38:40|462.28|460.28|462.18|460.18|462.28|460.28|462.18|460.18|0
1637055540000|2021-11-16 09:39:00|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055550000|2021-11-16 09:39:10|462.6|460.6|462.39|460.39|462.6|460.6|462.39|460.39|0
1637055580000|2021-11-16 09:39:40|462.18|460.18|462.28|460.28|462.28|460.28|462.18|460.18|0
1637055590000|2021-11-16 09:39:50|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637055600000|2021-11-16 09:40:00|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055610000|2021-11-16 09:40:10|462.17|460.17|462.39|460.39|462.39|460.39|462.17|460.17|0
1637055720000|2021-11-16 09:42:00|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1637055760000|2021-11-16 09:42:40|462.06|460.06|462.17|460.17|462.17|460.17|462.06|460.06|0
1637055780000|2021-11-16 09:43:00|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637055870000|2021-11-16 09:44:30|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637055880000|2021-11-16 09:44:40|462.39|460.39|462.49|460.49|462.49|460.49|462.39|460.39|0
1637055890000|2021-11-16 09:44:50|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637055950000|2021-11-16 09:45:50|462.81|460.81|462.6|460.6|462.81|460.81|462.6|460.6|0
1637055960000|2021-11-16 09:46:00|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1637055970000|2021-11-16 09:46:10|462.6|460.6|462.81|460.81|462.81|460.81|462.6|460.6|0
1637055980000|2021-11-16 09:46:20|462.6|460.6|462.81|460.81|462.81|460.81|462.6|460.6|0
1637055990000|2021-11-16 09:46:30|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|0
1637056000000|2021-11-16 09:46:40|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1637056030000|2021-11-16 09:47:10|462.6|460.6|462.81|460.81|462.81|460.81|462.6|460.6|0
1637056050000|2021-11-16 09:47:30|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|0
1637056060000|2021-11-16 09:47:40|463.24|461.24|463.45|461.45|463.45|461.45|463.24|461.24|0
1637056110000|2021-11-16 09:48:30|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1637056120000|2021-11-16 09:48:40|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1637056160000|2021-11-16 09:49:20|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1637056220000|2021-11-16 09:50:20|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1637056230000|2021-11-16 09:50:30|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1637056310000|2021-11-16 09:51:50|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1637056330000|2021-11-16 09:52:10|463.66|461.66|463.66|461.66|463.66|461.66|463.66|461.66|0
1637056340000|2021-11-16 09:52:20|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1637056360000|2021-11-16 09:52:40|463.55|461.55|463.66|461.66|463.66|461.66|463.55|461.55|0
1637056380000|2021-11-16 09:53:00|463.45|461.45|463.45|461.45|463.66|461.66|463.45|461.45|0
1637056390000|2021-11-16 09:53:10|463.66|461.66|463.66|461.66|463.66|461.66|463.66|461.66|0
1637056400000|2021-11-16 09:53:20|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1637056420000|2021-11-16 09:53:40|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637056440000|2021-11-16 09:54:00|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1637056480000|2021-11-16 09:54:40|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637056490000|2021-11-16 09:54:50|463.33|461.33|463.23|461.23|463.33|461.33|463.23|461.23|0
1637056500000|2021-11-16 09:55:00|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637056520000|2021-11-16 09:55:20|463.66|461.66|463.66|461.66|463.66|461.66|463.66|461.66|0
1637056530000|2021-11-16 09:55:30|463.55|461.55|463.55|461.55|463.55|461.55|463.55|461.55|0
1637056540000|2021-11-16 09:55:40|463.66|461.66|463.87|461.87|463.87|461.87|463.66|461.66|0
1637056550000|2021-11-16 09:55:50|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637056560000|2021-11-16 09:56:00|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637056590000|2021-11-16 09:56:30|463.97|461.97|464.08|462.08|464.08|462.08|463.97|461.97|0
1637056600000|2021-11-16 09:56:40|464.18|462.18|464.08|462.08|464.18|462.18|464.08|462.08|0
1637056610000|2021-11-16 09:56:50|464.3|462.3|464.51|462.51|464.51|462.51|464.3|462.3|0
1637056620000|2021-11-16 09:57:00|464.72|462.72|464.51|462.51|464.72|462.72|464.51|462.51|0
1637056680000|2021-11-16 09:58:00|464.61|462.61|464.51|462.51|464.61|462.61|464.51|462.51|0
1637056690000|2021-11-16 09:58:10|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637056700000|2021-11-16 09:58:20|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|0
1637056730000|2021-11-16 09:58:50|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1637056740000|2021-11-16 09:59:00|464.51|462.51|464.29|462.29|464.51|462.51|464.29|462.29|0
1637056770000|2021-11-16 09:59:30|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637056800000|2021-11-16 10:00:00|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1637056810000|2021-11-16 10:00:10|464.29|462.29|464.18|462.18|464.29|462.29|464.18|462.18|0
1637056820000|2021-11-16 10:00:20|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637056830000|2021-11-16 10:00:30|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1637056880000|2021-11-16 10:01:20|464.51|462.51|464.29|462.29|464.51|462.51|464.29|462.29|0
1637056900000|2021-11-16 10:01:40|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637056910000|2021-11-16 10:01:50|464.18|462.18|464.08|462.08|464.18|462.18|464.08|462.08|0
1637056920000|2021-11-16 10:02:00|464.29|462.29|464.08|462.08|464.29|462.29|464.08|462.08|0
1637056940000|2021-11-16 10:02:20|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637056950000|2021-11-16 10:02:30|463.76|461.76|463.65|461.65|463.76|461.76|463.65|461.65|0
1637056960000|2021-11-16 10:02:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637056970000|2021-11-16 10:02:50|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1637056980000|2021-11-16 10:03:00|463.76|461.76|463.87|461.87|463.87|461.87|463.76|461.76|0
1637057010000|2021-11-16 10:03:30|463.75|461.75|463.65|461.65|463.75|461.75|463.65|461.65|0
1637057020000|2021-11-16 10:03:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637057030000|2021-11-16 10:03:50|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1637057040000|2021-11-16 10:04:00|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637057070000|2021-11-16 10:04:30|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1637057080000|2021-11-16 10:04:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637057090000|2021-11-16 10:04:50|463.86|461.86|463.86|461.86|463.86|461.86|463.86|461.86|0
1637057110000|2021-11-16 10:05:10|463.97|461.97|463.86|461.86|463.97|461.97|463.86|461.86|0
1637057140000|2021-11-16 10:05:40|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1637057190000|2021-11-16 10:06:30|463.86|461.86|463.86|461.86|463.86|461.86|463.65|461.65|0
1637057230000|2021-11-16 10:07:10|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1637057250000|2021-11-16 10:07:30|463.86|461.86|463.86|461.86|463.86|461.86|463.86|461.86|0
1637057270000|2021-11-16 10:07:50|463.65|461.65|463.65|461.65|463.65|461.65|463.54|461.54|0
1637057280000|2021-11-16 10:08:00|463.54|461.54|463.44|461.44|463.54|461.54|463.44|461.44|0
1637057330000|2021-11-16 10:08:50|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1637057340000|2021-11-16 10:09:00|463.01|461.01|463.01|461.01|463.01|461.01|463.01|461.01|0
1637057360000|2021-11-16 10:09:20|463.22|461.22|463.01|461.01|463.22|461.22|463.01|461.01|0
1637057370000|2021-11-16 10:09:30|463.22|461.22|463.11|461.11|463.22|461.22|463.11|461.11|0
1637057380000|2021-11-16 10:09:40|463.01|461.01|463.01|461.01|463.01|461.01|463.01|461.01|0
1637057390000|2021-11-16 10:09:50|462.9|460.9|463.01|461.01|463.01|461.01|462.9|460.9|0
1637057400000|2021-11-16 10:10:00|463.11|461.11|463.01|461.01|463.11|461.11|463.01|461.01|0
1637057420000|2021-11-16 10:10:20|462.8|460.8|462.8|460.8|462.8|460.8|462.8|460.8|0
1637057430000|2021-11-16 10:10:30|462.58|460.58|462.37|460.37|462.58|460.58|462.37|460.37|0
1637057450000|2021-11-16 10:10:50|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1637057460000|2021-11-16 10:11:00|462.8|460.8|462.8|460.8|462.8|460.8|462.8|460.8|0
1637057470000|2021-11-16 10:11:10|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1637057480000|2021-11-16 10:11:20|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1637057500000|2021-11-16 10:11:40|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1637057520000|2021-11-16 10:12:00|461.94|459.94|462.16|460.16|462.16|460.16|461.94|459.94|0
1637057550000|2021-11-16 10:12:30|462.37|460.37|462.16|460.16|462.37|460.37|462.16|460.16|0
1637057560000|2021-11-16 10:12:40|462.26|460.26|461.73|459.73|462.26|460.26|461.73|459.73|0
1637057570000|2021-11-16 10:12:50|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1637057580000|2021-11-16 10:13:00|461.73|459.73|461.73|459.73|461.73|459.73|461.73|459.73|0
1637057590000|2021-11-16 10:13:10|461.52|459.52|461.62|459.62|461.62|459.62|461.52|459.52|0
1637057600000|2021-11-16 10:13:20|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1637057610000|2021-11-16 10:13:30|461.31|459.31|461.31|459.31|461.31|459.31|461.31|459.31|0
1637057620000|2021-11-16 10:13:40|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1637057650000|2021-11-16 10:14:10|460.88|458.88|460.67|458.67|460.88|458.88|460.67|458.67|0
1637057660000|2021-11-16 10:14:20|460.88|458.88|460.88|458.88|460.88|458.88|460.88|458.88|0
1637057690000|2021-11-16 10:14:50|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1637057700000|2021-11-16 10:15:00|460.88|458.88|460.88|458.88|460.88|458.88|460.88|458.88|0
1637057710000|2021-11-16 10:15:10|460.67|458.67|460.67|458.67|460.77|458.77|460.67|458.67|0
1637057740000|2021-11-16 10:15:40|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1637057750000|2021-11-16 10:15:50|460.45|458.45|460.45|458.45|460.45|458.45|460.34|458.34|0
1637057820000|2021-11-16 10:17:00|460.24|458.24|460.45|458.45|460.45|458.45|460.24|458.24|0
1637057830000|2021-11-16 10:17:10|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1637057840000|2021-11-16 10:17:20|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1637057860000|2021-11-16 10:17:40|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1637057870000|2021-11-16 10:17:50|460.03|458.03|459.82|457.82|460.03|458.03|459.82|457.82|0
1637057910000|2021-11-16 10:18:30|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1637057940000|2021-11-16 10:19:00|459.81|457.81|459.6|457.6|459.81|457.81|459.6|457.6|0
1637057950000|2021-11-16 10:19:10|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1637057960000|2021-11-16 10:19:20|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1637057970000|2021-11-16 10:19:30|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1637057980000|2021-11-16 10:19:40|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1637058030000|2021-11-16 10:20:30|459.6|457.6|459.39|457.39|459.6|457.6|459.39|457.39|0
1637058050000|2021-11-16 10:20:50|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1637058060000|2021-11-16 10:21:00|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1637058080000|2021-11-16 10:21:20|459.6|457.6|459.6|457.6|459.6|457.6|459.39|457.39|0
1637058100000|2021-11-16 10:21:40|459.81|457.81|460.03|458.03|460.03|458.03|459.81|457.81|0
1637058110000|2021-11-16 10:21:50|460.13|458.13|460.24|458.24|460.24|458.24|460.13|458.13|0
1637058130000|2021-11-16 10:22:10|460.34|458.34|460.24|458.24|460.34|458.34|460.24|458.24|0
1637058140000|2021-11-16 10:22:20|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1637058160000|2021-11-16 10:22:40|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1637058170000|2021-11-16 10:22:50|460.88|458.88|460.88|458.88|460.88|458.88|460.88|458.88|0
1637058180000|2021-11-16 10:23:00|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1637058190000|2021-11-16 10:23:10|460.88|458.88|460.88|458.88|460.88|458.88|460.88|458.88|0
1637058200000|2021-11-16 10:23:20|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1637058210000|2021-11-16 10:23:30|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|0
1637058220000|2021-11-16 10:23:40|460.87|458.87|460.87|458.87|460.87|458.87|460.87|458.87|0
1637058230000|2021-11-16 10:23:50|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1637058250000|2021-11-16 10:24:10|460.55|458.55|460.45|458.45|460.55|458.55|460.45|458.45|0
1637058270000|2021-11-16 10:24:30|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1637058280000|2021-11-16 10:24:40|460.45|458.45|460.45|458.45|460.45|458.45|460.24|458.24|0
1637058310000|2021-11-16 10:25:10|460.66|458.66|460.45|458.45|460.66|458.66|460.45|458.45|0
1637058320000|2021-11-16 10:25:20|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1637058350000|2021-11-16 10:25:50|460.55|458.55|460.66|458.66|460.66|458.66|460.45|458.45|0
1637058370000|2021-11-16 10:26:10|460.55|458.55|460.45|458.45|460.55|458.55|460.45|458.45|0
1637058380000|2021-11-16 10:26:20|460.66|458.66|460.45|458.45|460.66|458.66|460.45|458.45|0
1637058400000|2021-11-16 10:26:40|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1637058420000|2021-11-16 10:27:00|460.45|458.45|460.66|458.66|460.66|458.66|460.45|458.45|0
1637058450000|2021-11-16 10:27:30|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1637058460000|2021-11-16 10:27:40|460.02|458.02|459.81|457.81|460.02|458.02|459.81|457.81|0
1637058520000|2021-11-16 10:28:40|459.7|457.7|459.81|457.81|459.81|457.81|459.6|457.6|0
1637058530000|2021-11-16 10:28:50|460.02|458.02|460.02|458.02|460.02|458.02|460.02|458.02|0
1637058550000|2021-11-16 10:29:10|460.23|458.23|460.23|458.23|460.23|458.23|460.23|458.23|0
1637058560000|2021-11-16 10:29:20|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1637058570000|2021-11-16 10:29:30|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1637058580000|2021-11-16 10:29:40|460.87|458.87|460.87|458.87|460.87|458.87|460.87|458.87|0
1637058600000|2021-11-16 10:30:00|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|0
1637058610000|2021-11-16 10:30:10|461.3|459.3|461.51|459.51|461.51|459.51|461.3|459.3|0
1637058630000|2021-11-16 10:30:30|461.3|459.3|461.51|459.51|461.51|459.51|461.3|459.3|0
1637058650000|2021-11-16 10:30:50|461.72|459.72|461.51|459.51|461.72|459.72|461.51|459.51|0
1637058720000|2021-11-16 10:32:00|461.61|459.61|461.51|459.51|461.72|459.72|461.51|459.51|0
1637058740000|2021-11-16 10:32:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637058750000|2021-11-16 10:32:30|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|0
1637058760000|2021-11-16 10:32:40|461.72|459.72|461.51|459.51|461.72|459.72|461.51|459.51|0
1637058790000|2021-11-16 10:33:10|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637058820000|2021-11-16 10:33:40|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|0
1637058860000|2021-11-16 10:34:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637058880000|2021-11-16 10:34:40|461.51|459.51|461.72|459.72|461.72|459.72|461.51|459.51|0
1637058900000|2021-11-16 10:35:00|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1637058930000|2021-11-16 10:35:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637058940000|2021-11-16 10:35:40|461.93|459.93|461.93|459.93|461.93|459.93|461.72|459.72|0
1637058950000|2021-11-16 10:35:50|461.82|459.82|461.72|459.72|461.82|459.82|461.72|459.72|0
1637058980000|2021-11-16 10:36:20|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|0
1637059080000|2021-11-16 10:38:00|461.39|459.39|461.51|459.51|461.51|459.51|461.39|459.39|0
1637059090000|2021-11-16 10:38:10|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059110000|2021-11-16 10:38:30|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637059150000|2021-11-16 10:39:10|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1637059220000|2021-11-16 10:40:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637059240000|2021-11-16 10:40:40|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059260000|2021-11-16 10:41:00|461.61|459.61|461.61|459.61|461.61|459.61|461.61|459.61|0
1637059270000|2021-11-16 10:41:10|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059280000|2021-11-16 10:41:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637059300000|2021-11-16 10:41:40|461.93|459.93|461.72|459.72|461.93|459.93|461.72|459.72|0
1637059310000|2021-11-16 10:41:50|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059320000|2021-11-16 10:42:00|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1637059330000|2021-11-16 10:42:10|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059370000|2021-11-16 10:42:50|461.72|459.72|461.5|459.5|461.72|459.72|461.5|459.5|0
1637059380000|2021-11-16 10:43:00|461.6|459.6|461.72|459.72|461.72|459.72|461.6|459.6|0
1637059390000|2021-11-16 10:43:10|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637059400000|2021-11-16 10:43:20|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059410000|2021-11-16 10:43:30|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637059440000|2021-11-16 10:44:00|461.93|459.93|461.71|459.71|461.93|459.93|461.71|459.71|0
1637059450000|2021-11-16 10:44:10|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1637059460000|2021-11-16 10:44:20|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1637059470000|2021-11-16 10:44:30|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637059480000|2021-11-16 10:44:40|461.6|459.6|461.5|459.5|461.6|459.6|461.5|459.5|0
1637059490000|2021-11-16 10:44:50|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1637059500000|2021-11-16 10:45:00|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1637059520000|2021-11-16 10:45:20|461.82|459.82|461.71|459.71|461.82|459.82|461.71|459.71|0
1637059660000|2021-11-16 10:47:40|461.93|459.93|462.14|460.14|462.14|460.14|461.93|459.93|0
1637059680000|2021-11-16 10:48:00|462.56|460.56|462.35|460.35|462.56|460.56|462.35|460.35|0
1637059690000|2021-11-16 10:48:10|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637059710000|2021-11-16 10:48:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637059720000|2021-11-16 10:48:40|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637059800000|2021-11-16 10:50:00|461.92|459.92|461.71|459.71|461.92|459.92|461.71|459.71|0
1637059930000|2021-11-16 10:52:10|461.81|459.81|461.92|459.92|461.92|459.92|461.81|459.81|0
1637059940000|2021-11-16 10:52:20|461.71|459.71|461.92|459.92|461.92|459.92|461.71|459.71|0
1637059950000|2021-11-16 10:52:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637059960000|2021-11-16 10:52:40|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637059970000|2021-11-16 10:52:50|461.71|459.71|461.92|459.92|461.92|459.92|461.71|459.71|0
1637060040000|2021-11-16 10:54:00|461.71|459.71|461.92|459.92|461.92|459.92|461.71|459.71|0
1637060120000|2021-11-16 10:55:20|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060130000|2021-11-16 10:55:30|462.24|460.24|462.35|460.35|462.35|460.35|462.24|460.24|0
1637060140000|2021-11-16 10:55:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060170000|2021-11-16 10:56:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060220000|2021-11-16 10:57:00|461.71|459.71|461.71|459.71|461.92|459.92|461.71|459.71|0
1637060230000|2021-11-16 10:57:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060260000|2021-11-16 10:57:40|461.71|459.71|461.92|459.92|461.92|459.92|461.71|459.71|0
1637060400000|2021-11-16 11:00:00|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1637060410000|2021-11-16 11:00:10|461.49|459.49|462.13|460.13|462.13|460.13|461.49|459.49|0
1637060430000|2021-11-16 11:00:30|462.02|460.02|462.13|460.13|462.13|460.13|462.02|460.02|0
1637060440000|2021-11-16 11:00:40|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|0
1637060450000|2021-11-16 11:00:50|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|0
1637060460000|2021-11-16 11:01:00|462.13|460.13|462.34|460.34|462.34|460.34|462.13|460.13|0
1637060480000|2021-11-16 11:01:20|462.23|460.23|462.13|460.13|462.23|460.23|462.13|460.13|0
1637060490000|2021-11-16 11:01:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060500000|2021-11-16 11:01:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060520000|2021-11-16 11:02:00|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060540000|2021-11-16 11:02:20|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|0
1637060600000|2021-11-16 11:03:20|462.23|460.23|462.34|460.34|462.34|460.34|462.23|460.23|0
1637060620000|2021-11-16 11:03:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060630000|2021-11-16 11:03:50|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060650000|2021-11-16 11:04:10|461.81|459.81|461.7|459.7|461.81|459.81|461.7|459.7|0
1637060660000|2021-11-16 11:04:20|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060710000|2021-11-16 11:05:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060720000|2021-11-16 11:05:20|461.7|459.7|461.92|459.92|461.92|459.92|461.7|459.7|0
1637060730000|2021-11-16 11:05:30|461.7|459.7|461.92|459.92|462.13|460.13|461.7|459.7|0
1637060740000|2021-11-16 11:05:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060770000|2021-11-16 11:06:10|461.92|459.92|462.13|460.13|462.13|460.13|461.92|459.92|0
1637060780000|2021-11-16 11:06:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637060790000|2021-11-16 11:06:30|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060810000|2021-11-16 11:06:50|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|0
1637060830000|2021-11-16 11:07:10|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060850000|2021-11-16 11:07:30|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|0
1637060860000|2021-11-16 11:07:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637060870000|2021-11-16 11:07:50|462.34|460.34|462.55|460.55|462.55|460.55|462.34|460.34|0
1637060890000|2021-11-16 11:08:10|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1637060900000|2021-11-16 11:08:20|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1637061000000|2021-11-16 11:10:00|462.34|460.34|462.55|460.55|462.55|460.55|462.34|460.34|0
1637061020000|2021-11-16 11:10:20|462.76|460.76|462.55|460.55|462.76|460.76|462.55|460.55|0
1637061100000|2021-11-16 11:11:40|462.34|460.34|462.55|460.55|462.55|460.55|462.34|460.34|0
1637061170000|2021-11-16 11:12:50|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|0
1637061180000|2021-11-16 11:13:00|462.12|460.12|462.12|460.12|462.34|460.34|462.12|460.12|0
1637061270000|2021-11-16 11:14:30|462.23|460.23|462.34|460.34|462.34|460.34|462.23|460.23|0
1637061330000|2021-11-16 11:15:30|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1637061350000|2021-11-16 11:15:50|462.44|460.44|462.34|460.34|462.44|460.44|462.34|460.34|0
1637061360000|2021-11-16 11:16:00|462.55|460.55|462.55|460.55|462.55|460.55|462.44|460.44|0
1637061370000|2021-11-16 11:16:10|462.34|460.34|462.34|460.34|462.55|460.55|462.34|460.34|0
1637061410000|2021-11-16 11:16:50|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1637061550000|2021-11-16 11:19:10|462.76|460.76|462.97|460.97|463.19|461.19|462.76|460.76|0
1637061560000|2021-11-16 11:19:20|463.19|461.19|462.97|460.97|463.19|461.19|462.97|460.97|0
1637061600000|2021-11-16 11:20:00|463.19|461.19|463.18|461.18|463.19|461.19|463.18|461.18|0
1637061610000|2021-11-16 11:20:10|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1637061740000|2021-11-16 11:22:20|463.07|461.07|463.18|461.18|463.18|461.18|463.07|461.07|0
1637061750000|2021-11-16 11:22:30|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1637061790000|2021-11-16 11:23:10|463.18|461.18|463.18|461.18|463.18|461.18|463.18|461.18|0
1637061860000|2021-11-16 11:24:20|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1637061890000|2021-11-16 11:24:50|463.28|461.28|463.18|461.18|463.28|461.28|463.18|461.18|0
1637061960000|2021-11-16 11:26:00|463.39|461.39|463.61|461.61|463.61|461.61|463.39|461.39|0
1637061970000|2021-11-16 11:26:10|464.25|462.25|464.03|462.03|464.25|462.25|464.03|462.03|0
1637061980000|2021-11-16 11:26:20|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1637061990000|2021-11-16 11:26:30|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1637062030000|2021-11-16 11:27:10|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1637062040000|2021-11-16 11:27:20|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1637062060000|2021-11-16 11:27:40|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1637062080000|2021-11-16 11:28:00|464.03|462.03|464.25|462.25|464.25|462.25|464.03|462.03|0
1637062090000|2021-11-16 11:28:10|464.67|462.67|464.89|462.89|464.89|462.89|464.67|462.67|0
1637062100000|2021-11-16 11:28:20|464.67|462.67|464.67|462.67|464.67|462.67|464.67|462.67|0
1637062190000|2021-11-16 11:29:50|464.88|462.88|464.67|462.67|464.88|462.88|464.67|462.67|0
1637062260000|2021-11-16 11:31:00|464.88|462.88|465.1|463.1|465.1|463.1|464.88|462.88|0
1637062270000|2021-11-16 11:31:10|465.31|463.31|465.52|463.52|465.52|463.52|465.31|463.31|0
1637062280000|2021-11-16 11:31:20|465.31|463.31|465.52|463.52|465.52|463.52|465.31|463.31|0
1637062290000|2021-11-16 11:31:30|465.74|463.74|465.52|463.52|465.74|463.74|465.52|463.52|0
1637062330000|2021-11-16 11:32:10|465.74|463.74|465.74|463.74|465.74|463.74|465.74|463.74|0
1637062340000|2021-11-16 11:32:20|465.95|463.95|465.95|463.95|466.16|464.16|465.95|463.95|0
1637062360000|2021-11-16 11:32:40|466.16|464.16|466.16|464.16|466.16|464.16|466.16|464.16|0
1637062400000|2021-11-16 11:33:20|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1637062420000|2021-11-16 11:33:40|466.05|464.05|466.16|464.16|466.16|464.16|466.05|464.05|0
1637062440000|2021-11-16 11:34:00|466.38|464.38|466.38|464.38|466.59|464.59|466.38|464.38|0
1637062460000|2021-11-16 11:34:20|466.16|464.16|465.95|463.95|466.16|464.16|465.95|463.95|0
1637062470000|2021-11-16 11:34:30|466.38|464.38|466.59|464.59|466.59|464.59|466.38|464.38|0
1637062480000|2021-11-16 11:34:40|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1637062490000|2021-11-16 11:34:50|466.8|464.8|467.23|465.23|467.23|465.23|466.8|464.8|0
1637062500000|2021-11-16 11:35:00|467.33|465.33|467.02|465.02|467.44|465.44|467.02|465.02|0
1637062510000|2021-11-16 11:35:10|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1637062530000|2021-11-16 11:35:30|467.02|465.02|467.02|465.02|467.02|465.02|467.02|465.02|0
1637062540000|2021-11-16 11:35:40|466.8|464.8|467.02|465.02|467.02|465.02|466.8|464.8|0
1637062550000|2021-11-16 11:35:50|466.8|464.8|467.02|465.02|467.02|465.02|466.8|464.8|0
1637062560000|2021-11-16 11:36:00|466.8|464.8|467.02|465.02|467.02|465.02|466.8|464.8|0
1637062600000|2021-11-16 11:36:40|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1637062710000|2021-11-16 11:38:30|467.01|465.01|467.23|465.23|467.23|465.23|467.01|465.01|0
1637062720000|2021-11-16 11:38:40|467.44|465.44|467.65|465.65|467.65|465.65|467.44|465.44|0
1637062730000|2021-11-16 11:38:50|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1637062740000|2021-11-16 11:39:00|467.23|465.23|467.23|465.23|467.23|465.23|467.23|465.23|0
1637062750000|2021-11-16 11:39:10|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|0
1637062760000|2021-11-16 11:39:20|466.8|464.8|466.8|464.8|466.9|464.9|466.8|464.8|0
1637062780000|2021-11-16 11:39:40|466.59|464.59|467.01|465.01|467.01|465.01|466.59|464.59|0
1637062850000|2021-11-16 11:40:50|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1637062860000|2021-11-16 11:41:00|466.59|464.59|467.01|465.01|467.01|465.01|466.59|464.59|0
1637062900000|2021-11-16 11:41:40|467.23|465.23|467.23|465.23|467.23|465.23|467.23|465.23|0
1637062950000|2021-11-16 11:42:30|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1637062960000|2021-11-16 11:42:40|467.65|465.65|467.65|465.65|467.65|465.65|467.65|465.65|0
1637062980000|2021-11-16 11:43:00|467.87|465.87|467.87|465.87|467.87|465.87|467.87|465.87|0
1637062990000|2021-11-16 11:43:10|467.65|465.65|467.44|465.44|467.65|465.65|467.44|465.44|0
1637063010000|2021-11-16 11:43:30|467.65|465.65|467.65|465.65|467.65|465.65|467.65|465.65|0
1637063040000|2021-11-16 11:44:00|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1637063050000|2021-11-16 11:44:10|467.44|465.44|467.65|465.65|467.65|465.65|467.44|465.44|0
1637063110000|2021-11-16 11:45:10|467.87|465.87|467.86|465.86|467.87|465.87|467.86|465.86|0
1637063120000|2021-11-16 11:45:20|468.08|466.08|468.51|466.51|468.51|466.51|468.08|466.08|0
1637063130000|2021-11-16 11:45:30|468.61|466.61|468.29|466.29|468.61|466.61|468.29|466.29|0
1637063160000|2021-11-16 11:46:00|468.72|466.72|468.72|466.72|468.72|466.72|468.72|466.72|0
1637063170000|2021-11-16 11:46:10|468.51|466.51|468.72|466.72|468.72|466.72|468.51|466.51|0
1637063180000|2021-11-16 11:46:20|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1637063190000|2021-11-16 11:46:30|469.04|467.04|468.72|466.72|469.04|467.04|468.72|466.72|0
1637063200000|2021-11-16 11:46:40|468.96|466.96|468.96|466.96|468.96|466.96|468.96|466.96|0
1637063210000|2021-11-16 11:46:50|468.73|466.73|468.73|466.73|468.73|466.73|468.73|466.73|0
1637063230000|2021-11-16 11:47:10|468.95|466.95|468.73|466.73|468.95|466.95|468.73|466.73|0
1637063240000|2021-11-16 11:47:20|468.83|466.83|468.95|466.95|468.95|466.95|468.83|466.83|0
1637063260000|2021-11-16 11:47:40|468.73|466.73|468.52|466.52|468.73|466.73|468.52|466.52|0
1637063280000|2021-11-16 11:48:00|468.73|466.73|468.52|466.52|468.73|466.73|468.52|466.52|0
1637063310000|2021-11-16 11:48:30|468.3|466.3|468.3|466.3|468.3|466.3|468.3|466.3|0
1637063350000|2021-11-16 11:49:10|468.52|466.52|468.41|466.41|468.52|466.52|468.41|466.41|0
1637063360000|2021-11-16 11:49:20|468.3|466.3|468.3|466.3|468.3|466.3|468.3|466.3|0
1637063390000|2021-11-16 11:49:50|468.52|466.52|468.3|466.3|468.52|466.52|468.3|466.3|0
1637063400000|2021-11-16 11:50:00|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637063410000|2021-11-16 11:50:10|468.09|466.09|468.09|466.09|468.09|466.09|468.09|466.09|0
1637063420000|2021-11-16 11:50:20|468.3|466.3|468.3|466.3|468.3|466.3|468.3|466.3|0
1637063430000|2021-11-16 11:50:30|468.09|466.09|468.09|466.09|468.09|466.09|468.09|466.09|0
1637063620000|2021-11-16 11:53:40|468.51|466.51|468.51|466.51|468.51|466.51|468.51|466.51|0
1637063660000|2021-11-16 11:54:20|468.62|466.62|468.73|466.73|468.73|466.73|468.62|466.62|0
1637063670000|2021-11-16 11:54:30|468.51|466.51|468.51|466.51|468.51|466.51|468.51|466.51|0
1637063680000|2021-11-16 11:54:40|468.73|466.73|468.51|466.51|468.73|466.73|468.51|466.51|0
1637063720000|2021-11-16 11:55:20|468.94|466.94|469.37|467.37|469.37|467.37|468.94|466.94|0
1637063730000|2021-11-16 11:55:30|469.26|467.26|469.47|467.47|469.47|467.47|469.26|467.26|0
1637063740000|2021-11-16 11:55:40|469.58|467.58|469.8|467.8|469.8|467.8|469.58|467.58|0
1637063760000|2021-11-16 11:56:00|470.01|468.01|469.8|467.8|470.01|468.01|469.8|467.8|0
1637063770000|2021-11-16 11:56:10|470.01|468.01|470.01|468.01|470.01|468.01|470.01|468.01|0
1637063790000|2021-11-16 11:56:30|469.8|467.8|469.8|467.8|469.8|467.8|469.8|467.8|0
1637063800000|2021-11-16 11:56:40|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637063810000|2021-11-16 11:56:50|469.8|467.8|469.8|467.8|469.8|467.8|469.8|467.8|0
1637063820000|2021-11-16 11:57:00|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637063830000|2021-11-16 11:57:10|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1637063900000|2021-11-16 11:58:20|469.15|467.15|469.15|467.15|469.15|467.15|469.15|467.15|0
1637063910000|2021-11-16 11:58:30|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1637063940000|2021-11-16 11:59:00|469.15|467.15|469.37|467.37|469.37|467.37|469.15|467.15|0
1637063960000|2021-11-16 11:59:20|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637063980000|2021-11-16 11:59:40|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1637063990000|2021-11-16 11:59:50|469.47|467.47|469.37|467.37|469.47|467.47|469.37|467.37|0
1637064000000|2021-11-16 12:00:00|469.58|467.58|469.37|467.37|469.58|467.58|469.15|467.15|0
1637064010000|2021-11-16 12:00:10|469.58|467.58|470.01|468.01|470.01|468.01|469.58|467.58|0
1637064020000|2021-11-16 12:00:20|469.79|467.79|469.58|467.58|469.79|467.79|469.58|467.58|0
1637064050000|2021-11-16 12:00:50|469.37|467.37|469.37|467.37|469.58|467.58|469.37|467.37|0
1637064060000|2021-11-16 12:01:00|469.47|467.47|469.37|467.37|469.47|467.47|469.37|467.37|0
1637064090000|2021-11-16 12:01:30|469.15|467.15|469.15|467.15|469.15|467.15|469.15|467.15|0
1637064120000|2021-11-16 12:02:00|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1637064130000|2021-11-16 12:02:10|469.58|467.58|469.79|467.79|469.79|467.79|469.58|467.58|0
1637064140000|2021-11-16 12:02:20|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637064170000|2021-11-16 12:02:50|469.47|467.47|469.58|467.58|469.58|467.58|469.47|467.47|0
1637064180000|2021-11-16 12:03:00|469.47|467.47|469.58|467.58|469.58|467.58|469.47|467.47|0
1637064200000|2021-11-16 12:03:20|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064210000|2021-11-16 12:03:30|469.58|467.58|469.58|467.58|469.79|467.79|469.58|467.58|0
1637064240000|2021-11-16 12:04:00|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064270000|2021-11-16 12:04:30|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637064280000|2021-11-16 12:04:40|469.79|467.79|469.68|467.68|469.79|467.79|469.68|467.68|0
1637064290000|2021-11-16 12:04:50|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637064300000|2021-11-16 12:05:00|469.79|467.79|470.01|468.01|470.01|468.01|469.79|467.79|0
1637064340000|2021-11-16 12:05:40|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064370000|2021-11-16 12:06:10|470|468|469.79|467.79|470|468|469.79|467.79|0
1637064450000|2021-11-16 12:07:30|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637064470000|2021-11-16 12:07:50|469.79|467.79|469.89|467.89|469.89|467.89|469.79|467.79|0
1637064480000|2021-11-16 12:08:00|470|468|470|468|470|468|470|468|0
1637064520000|2021-11-16 12:08:40|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064530000|2021-11-16 12:08:50|469.89|467.89|469.79|467.79|469.89|467.89|469.79|467.79|0
1637064540000|2021-11-16 12:09:00|469.89|467.89|470|468|470|468|469.89|467.89|0
1637064550000|2021-11-16 12:09:10|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064560000|2021-11-16 12:09:20|469.89|467.89|469.79|467.79|470|468|469.79|467.79|0
1637064570000|2021-11-16 12:09:30|469.89|467.89|469.79|467.79|469.89|467.89|469.79|467.79|0
1637064580000|2021-11-16 12:09:40|470|468|469.79|467.79|470|468|469.79|467.79|0
1637064600000|2021-11-16 12:10:00|469.68|467.68|469.57|467.57|469.68|467.68|469.57|467.57|0
1637064610000|2021-11-16 12:10:10|469.68|467.68|469.79|467.79|469.79|467.79|469.68|467.68|0
1637064620000|2021-11-16 12:10:20|470|468|469.79|467.79|470|468|469.79|467.79|0
1637064640000|2021-11-16 12:10:40|470|468|470|468|470|468|470|468|0
1637064660000|2021-11-16 12:11:00|469.79|467.79|469.79|467.79|469.79|467.79|469.79|467.79|0
1637064670000|2021-11-16 12:11:10|469.57|467.57|469.79|467.79|469.79|467.79|469.57|467.57|0
1637064680000|2021-11-16 12:11:20|469.57|467.57|469.36|467.36|469.57|467.57|469.36|467.36|0
1637064700000|2021-11-16 12:11:40|469.15|467.15|469.15|467.15|469.15|467.15|469.15|467.15|0
1637064730000|2021-11-16 12:12:10|469.03|467.03|469.15|467.15|469.15|467.15|469.03|467.03|0
1637064740000|2021-11-16 12:12:20|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1637064760000|2021-11-16 12:12:40|468.72|466.72|468.72|466.72|468.72|466.72|468.72|466.72|0
1637064810000|2021-11-16 12:13:30|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1637064850000|2021-11-16 12:14:10|468.72|466.72|468.93|466.93|468.93|466.93|468.72|466.72|0
1637064880000|2021-11-16 12:14:40|468.72|466.72|468.5|466.5|468.72|466.72|468.5|466.5|0
1637064890000|2021-11-16 12:14:50|468.72|466.72|468.72|466.72|468.72|466.72|468.72|466.72|0
1637064960000|2021-11-16 12:16:00|468.5|466.5|468.5|466.5|468.5|466.5|468.5|466.5|0
1637064970000|2021-11-16 12:16:10|468.29|466.29|468.29|466.29|468.29|466.29|468.29|466.29|0
1637064980000|2021-11-16 12:16:20|468.5|466.5|468.29|466.29|468.5|466.5|468.29|466.29|0
1637065010000|2021-11-16 12:16:50|468.07|466.07|468.29|466.29|468.29|466.29|468.07|466.07|0
1637065070000|2021-11-16 12:17:50|468.5|466.5|468.6|466.6|468.6|466.6|468.5|466.5|0
1637065080000|2021-11-16 12:18:00|468.72|466.72|468.72|466.72|468.72|466.72|468.72|466.72|0
1637065090000|2021-11-16 12:18:10|468.71|466.71|468.71|466.71|468.71|466.71|468.71|466.71|0
1637065110000|2021-11-16 12:18:30|468.5|466.5|468.6|466.6|468.6|466.6|468.5|466.5|0
1637065120000|2021-11-16 12:18:40|468.71|466.71|468.93|466.93|468.93|466.93|468.71|466.71|0
1637065130000|2021-11-16 12:18:50|469.03|467.03|469.03|467.03|469.03|467.03|469.03|467.03|0
1637065140000|2021-11-16 12:19:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1637065150000|2021-11-16 12:19:10|469.14|467.14|469.14|467.14|469.14|467.14|469.14|467.14|0
1637065180000|2021-11-16 12:19:40|469.24|467.24|469.14|467.14|469.24|467.24|469.03|467.03|0
1637065190000|2021-11-16 12:19:50|468.93|466.93|468.71|466.71|468.93|466.93|468.71|466.71|0
1637065200000|2021-11-16 12:20:00|468.5|466.5|468.07|466.07|468.5|466.5|468.07|466.07|0
1637065250000|2021-11-16 12:20:50|468.29|466.29|468.29|466.29|468.29|466.29|468.29|466.29|0
1637065260000|2021-11-16 12:21:00|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1637065270000|2021-11-16 12:21:10|468.29|466.29|468.07|466.07|468.29|466.29|468.07|466.07|0
1637065280000|2021-11-16 12:21:20|467.86|465.86|467.64|465.64|467.86|465.86|467.64|465.64|0
1637065320000|2021-11-16 12:22:00|467.43|465.43|467.43|465.43|467.43|465.43|467.22|465.22|0
1637065350000|2021-11-16 12:22:30|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637065360000|2021-11-16 12:22:40|467.43|465.43|467.32|465.32|467.43|465.43|467.32|465.32|0
1637065370000|2021-11-16 12:22:50|467.22|465.22|467.43|465.43|467.43|465.43|467.22|465.22|0
1637065390000|2021-11-16 12:23:10|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637065410000|2021-11-16 12:23:30|467.86|465.86|467.86|465.86|467.86|465.86|467.86|465.86|0
1637065430000|2021-11-16 12:23:50|468.07|466.07|467.86|465.86|468.07|466.07|467.86|465.86|0
1637065440000|2021-11-16 12:24:00|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|0
1637065450000|2021-11-16 12:24:10|467.64|465.64|467.86|465.86|467.86|465.86|467.64|465.64|0
1637065460000|2021-11-16 12:24:20|467.75|465.75|467.86|465.86|467.86|465.86|467.75|465.75|0
1637065470000|2021-11-16 12:24:30|467.64|465.64|467.86|465.86|467.86|465.86|467.64|465.64|0
1637065500000|2021-11-16 12:25:00|467.96|465.96|468.07|466.07|468.07|466.07|467.96|465.96|0
1637065540000|2021-11-16 12:25:40|467.86|465.86|467.86|465.86|467.86|465.86|467.86|465.86|0
1637065550000|2021-11-16 12:25:50|468.07|466.07|467.86|465.86|468.07|466.07|467.86|465.86|0
1637065560000|2021-11-16 12:26:00|468.07|466.07|468.07|466.07|468.07|466.07|467.86|465.86|0
1637065630000|2021-11-16 12:27:10|467.86|465.86|467.64|465.64|467.86|465.86|467.64|465.64|0
1637065640000|2021-11-16 12:27:20|467.43|465.43|467.64|465.64|467.64|465.64|467.43|465.43|0
1637065660000|2021-11-16 12:27:40|467.74|465.74|467.85|465.85|467.85|465.85|467.74|465.74|0
1637065680000|2021-11-16 12:28:00|467.74|465.74|467.85|465.85|467.85|465.85|467.74|465.74|0
1637065690000|2021-11-16 12:28:10|467.64|465.64|467.64|465.64|467.74|465.74|467.64|465.64|0
1637065710000|2021-11-16 12:28:30|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1637065720000|2021-11-16 12:28:40|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637065750000|2021-11-16 12:29:10|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1637065780000|2021-11-16 12:29:40|467.53|465.53|467.64|465.64|467.64|465.64|467.53|465.53|0
1637065800000|2021-11-16 12:30:00|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1637065810000|2021-11-16 12:30:10|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637065820000|2021-11-16 12:30:20|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1637065830000|2021-11-16 12:30:30|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637065870000|2021-11-16 12:31:10|467.53|465.53|467.43|465.43|467.53|465.53|467.43|465.43|0
1637065880000|2021-11-16 12:31:20|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637066010000|2021-11-16 12:33:30|467.85|465.85|467.64|465.64|467.85|465.85|467.64|465.64|0
1637066020000|2021-11-16 12:33:40|467.74|465.74|467.85|465.85|467.85|465.85|467.74|465.74|0
1637066080000|2021-11-16 12:34:40|467.64|465.64|467.64|465.64|467.64|465.64|467.64|465.64|0
1637066100000|2021-11-16 12:35:00|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1637066140000|2021-11-16 12:35:40|467|465|467|465|467|465|467|465|0
1637066240000|2021-11-16 12:37:20|467.21|465.21|467|465|467.21|465.21|467|465|0
1637066250000|2021-11-16 12:37:30|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|0
1637066260000|2021-11-16 12:37:40|467.21|465.21|466.99|464.99|467.21|465.21|466.99|464.99|0
1637066270000|2021-11-16 12:37:50|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|0
1637066280000|2021-11-16 12:38:00|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|0
1637066290000|2021-11-16 12:38:10|467.1|465.1|467.1|465.1|467.21|465.21|467.1|465.1|0
1637066300000|2021-11-16 12:38:20|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|0
1637066360000|2021-11-16 12:39:20|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1637066370000|2021-11-16 12:39:30|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|0
1637066380000|2021-11-16 12:39:40|467.31|465.31|467.42|465.42|467.42|465.42|467.31|465.31|0
1637066400000|2021-11-16 12:40:00|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|0
1637066430000|2021-11-16 12:40:30|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1637066460000|2021-11-16 12:41:00|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|0
1637066520000|2021-11-16 12:42:00|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|0
1637066550000|2021-11-16 12:42:30|466.78|464.78|466.99|464.99|466.99|464.99|466.78|464.78|0
1637066590000|2021-11-16 12:43:10|466.88|464.88|466.78|464.78|466.88|464.88|466.78|464.78|0
1637066630000|2021-11-16 12:43:50|466.88|464.88|466.99|464.99|466.99|464.99|466.88|464.88|0
1637066640000|2021-11-16 12:44:00|466.78|464.78|466.78|464.78|466.78|464.78|466.78|464.78|0
1637066670000|2021-11-16 12:44:30|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637066680000|2021-11-16 12:44:40|466.78|464.78|466.78|464.78|466.78|464.78|466.56|464.56|0
1637066730000|2021-11-16 12:45:30|466.88|464.88|466.99|464.99|466.99|464.99|466.88|464.88|0
1637066750000|2021-11-16 12:45:50|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637066760000|2021-11-16 12:46:00|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|0
1637066770000|2021-11-16 12:46:10|466.88|464.88|466.78|464.78|466.88|464.88|466.78|464.78|0
1637066790000|2021-11-16 12:46:30|466.99|464.99|466.78|464.78|466.99|464.99|466.78|464.78|0
1637066800000|2021-11-16 12:46:40|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|0
1637066810000|2021-11-16 12:46:50|466.78|464.78|466.78|464.78|466.78|464.78|466.78|464.78|0
1637066840000|2021-11-16 12:47:20|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637066860000|2021-11-16 12:47:40|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637066870000|2021-11-16 12:47:50|466.14|464.14|466.35|464.35|466.35|464.35|466.14|464.14|0
1637066880000|2021-11-16 12:48:00|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637066890000|2021-11-16 12:48:10|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637066900000|2021-11-16 12:48:20|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637066960000|2021-11-16 12:49:20|466.35|464.35|466.56|464.56|466.56|464.56|466.35|464.35|0
1637066970000|2021-11-16 12:49:30|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637067010000|2021-11-16 12:50:10|466.24|464.24|466.13|464.13|466.24|464.24|466.13|464.13|0
1637067020000|2021-11-16 12:50:20|465.92|463.92|465.71|463.71|465.92|463.92|465.71|463.71|0
1637067040000|2021-11-16 12:50:40|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1637067050000|2021-11-16 12:50:50|465.71|463.71|465.71|463.71|465.81|463.81|465.71|463.71|0
1637067060000|2021-11-16 12:51:00|465.81|463.81|465.71|463.71|465.81|463.81|465.71|463.71|0
1637067090000|2021-11-16 12:51:30|465.49|463.49|465.71|463.71|465.71|463.71|465.49|463.49|0
1637067100000|2021-11-16 12:51:40|465.6|463.6|465.49|463.49|465.6|463.6|465.49|463.49|0
1637067120000|2021-11-16 12:52:00|465.71|463.71|465.49|463.49|465.71|463.71|465.49|463.49|0
1637067130000|2021-11-16 12:52:10|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1637067140000|2021-11-16 12:52:20|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1637067160000|2021-11-16 12:52:40|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1637067220000|2021-11-16 12:53:40|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1637067270000|2021-11-16 12:54:30|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067300000|2021-11-16 12:55:00|465.92|463.92|465.92|463.92|466.02|464.02|465.92|463.92|0
1637067320000|2021-11-16 12:55:20|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067330000|2021-11-16 12:55:30|466.23|464.23|466.13|464.13|466.23|464.23|466.13|464.13|0
1637067340000|2021-11-16 12:55:40|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1637067350000|2021-11-16 12:55:50|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067360000|2021-11-16 12:56:00|466.34|464.34|466.13|464.13|466.34|464.34|466.13|464.13|0
1637067400000|2021-11-16 12:56:40|466.34|464.34|466.34|464.34|466.34|464.34|466.23|464.23|0
1637067410000|2021-11-16 12:56:50|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067420000|2021-11-16 12:57:00|466.34|464.34|466.13|464.13|466.34|464.34|466.13|464.13|0
1637067440000|2021-11-16 12:57:20|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1637067450000|2021-11-16 12:57:30|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067470000|2021-11-16 12:57:50|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1637067510000|2021-11-16 12:58:30|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|0
1637067520000|2021-11-16 12:58:40|466.34|464.34|466.34|464.34|466.34|464.34|466.13|464.13|0
1637067540000|2021-11-16 12:59:00|466.45|464.45|466.45|464.45|466.45|464.45|466.34|464.34|0
1637067550000|2021-11-16 12:59:10|466.56|464.56|466.77|464.77|466.77|464.77|466.56|464.56|0
1637067560000|2021-11-16 12:59:20|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637067570000|2021-11-16 12:59:30|466.77|464.77|466.77|464.77|466.77|464.77|466.56|464.56|0
1637067580000|2021-11-16 12:59:40|466.66|464.66|466.77|464.77|466.77|464.77|466.56|464.56|0
1637067600000|2021-11-16 13:00:00|466.56|464.56|467.2|465.2|467.2|465.2|466.56|464.56|0
1637067610000|2021-11-16 13:00:10|466.98|464.98|466.98|464.98|466.98|464.98|466.98|464.98|0
1637067630000|2021-11-16 13:00:30|466.77|464.77|466.98|464.98|466.98|464.98|466.77|464.77|0
1637067660000|2021-11-16 13:01:00|467.2|465.2|466.98|464.98|467.2|465.2|466.98|464.98|0
1637067670000|2021-11-16 13:01:10|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1637067700000|2021-11-16 13:01:40|467.41|465.41|467.41|465.41|467.41|465.41|467.41|465.41|0
1637067720000|2021-11-16 13:02:00|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637067730000|2021-11-16 13:02:10|467.84|465.84|467.84|465.84|467.84|465.84|467.84|465.84|0
1637067750000|2021-11-16 13:02:30|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1637067760000|2021-11-16 13:02:40|467.84|465.84|467.84|465.84|467.84|465.84|467.84|465.84|0
1637067770000|2021-11-16 13:02:50|467.94|465.94|468.05|466.05|468.05|466.05|467.94|465.94|0
1637067790000|2021-11-16 13:03:10|468.15|466.15|468.26|466.26|468.26|466.26|468.15|466.15|0
1637067800000|2021-11-16 13:03:20|468.48|466.48|468.26|466.26|468.48|466.48|468.26|466.26|0
1637067810000|2021-11-16 13:03:30|468.48|466.48|468.26|466.26|468.48|466.48|468.26|466.26|0
1637067820000|2021-11-16 13:03:40|468.48|466.48|468.26|466.26|468.48|466.48|468.26|466.26|0
1637067830000|2021-11-16 13:03:50|468.48|466.48|468.26|466.26|468.48|466.48|468.26|466.26|0
1637067840000|2021-11-16 13:04:00|468.37|466.37|468.26|466.26|468.37|466.37|468.26|466.26|0
1637067850000|2021-11-16 13:04:10|468.05|466.05|468.26|466.26|468.26|466.26|468.05|466.05|0
1637067860000|2021-11-16 13:04:20|468.48|466.48|468.48|466.48|468.48|466.48|468.48|466.48|0
1637067890000|2021-11-16 13:04:50|468.36|466.36|468.26|466.26|468.36|466.36|468.26|466.26|0
1637067930000|2021-11-16 13:05:30|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1637067950000|2021-11-16 13:05:50|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637067970000|2021-11-16 13:06:10|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1637068040000|2021-11-16 13:07:20|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068080000|2021-11-16 13:08:00|468.05|466.05|468.05|466.05|468.05|466.05|467.83|465.83|0
1637068100000|2021-11-16 13:08:20|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068110000|2021-11-16 13:08:30|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1637068130000|2021-11-16 13:08:50|468.47|466.47|468.36|466.36|468.47|466.47|468.36|466.36|0
1637068140000|2021-11-16 13:09:00|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068150000|2021-11-16 13:09:10|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637068200000|2021-11-16 13:10:00|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068260000|2021-11-16 13:11:00|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1637068270000|2021-11-16 13:11:10|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068290000|2021-11-16 13:11:30|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637068300000|2021-11-16 13:11:40|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068310000|2021-11-16 13:11:50|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637068320000|2021-11-16 13:12:00|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068330000|2021-11-16 13:12:10|468.04|466.04|468.04|466.04|468.15|466.15|468.04|466.04|0
1637068340000|2021-11-16 13:12:20|468.26|466.26|468.04|466.04|468.26|466.26|468.04|466.04|0
1637068380000|2021-11-16 13:13:00|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637068400000|2021-11-16 13:13:20|467.72|465.72|467.83|465.83|467.83|465.83|467.72|465.72|0
1637068430000|2021-11-16 13:13:50|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637068440000|2021-11-16 13:14:00|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637068480000|2021-11-16 13:14:40|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637068490000|2021-11-16 13:14:50|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637068510000|2021-11-16 13:15:10|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637068560000|2021-11-16 13:16:00|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1637068570000|2021-11-16 13:16:10|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637068620000|2021-11-16 13:17:00|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637068630000|2021-11-16 13:17:10|468.26|466.26|468.04|466.04|468.26|466.26|468.04|466.04|0
1637068640000|2021-11-16 13:17:20|468.26|466.26|468.14|466.14|468.26|466.26|468.04|466.04|0
1637068650000|2021-11-16 13:17:30|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637068670000|2021-11-16 13:17:50|468.26|466.26|468.04|466.04|468.26|466.26|468.04|466.04|0
1637068700000|2021-11-16 13:18:20|467.83|465.83|468.04|466.04|468.04|466.04|467.83|465.83|0
1637068710000|2021-11-16 13:18:30|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637068730000|2021-11-16 13:18:50|467.61|465.61|467.61|465.61|467.61|465.61|467.61|465.61|0
1637068740000|2021-11-16 13:19:00|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637068750000|2021-11-16 13:19:10|467.61|465.61|467.83|465.83|467.83|465.83|467.61|465.61|0
1637068770000|2021-11-16 13:19:30|467.61|465.61|467.61|465.61|467.83|465.83|467.61|465.61|0
1637068790000|2021-11-16 13:19:50|467.72|465.72|467.83|465.83|467.83|465.83|467.72|465.72|0
1637068800000|2021-11-16 13:20:00|468.04|466.04|467.83|465.83|468.04|466.04|467.83|465.83|0
1637068810000|2021-11-16 13:20:10|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637068860000|2021-11-16 13:21:00|468.14|466.14|468.25|466.25|468.25|466.25|468.14|466.14|0
1637068870000|2021-11-16 13:21:10|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637068890000|2021-11-16 13:21:30|468.68|466.68|468.47|466.47|468.68|466.68|468.47|466.47|0
1637068920000|2021-11-16 13:22:00|468.25|466.25|468.25|466.25|468.25|466.25|468.25|466.25|0
1637068960000|2021-11-16 13:22:40|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637068990000|2021-11-16 13:23:10|468.25|466.25|468.25|466.25|468.25|466.25|468.25|466.25|0
1637069040000|2021-11-16 13:24:00|468.04|466.04|468.04|466.04|468.25|466.25|468.04|466.04|0
1637069050000|2021-11-16 13:24:10|468.25|466.25|468.14|466.14|468.25|466.25|468.04|466.04|0
1637069060000|2021-11-16 13:24:20|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637069070000|2021-11-16 13:24:30|467.82|465.82|468.04|466.04|468.04|466.04|467.82|465.82|0
1637069080000|2021-11-16 13:24:40|467.82|465.82|467.93|465.93|468.04|466.04|467.82|465.82|0
1637069090000|2021-11-16 13:24:50|467.82|465.82|468.04|466.04|468.04|466.04|467.82|465.82|0
1637069130000|2021-11-16 13:25:30|468.25|466.25|468.04|466.04|468.25|466.25|468.04|466.04|0
1637069140000|2021-11-16 13:25:40|468.25|466.25|468.04|466.04|468.25|466.25|468.04|466.04|0
1637069150000|2021-11-16 13:25:50|468.25|466.25|468.25|466.25|468.25|466.25|468.25|466.25|0
1637069200000|2021-11-16 13:26:40|468.14|466.14|468.25|466.25|468.25|466.25|468.14|466.14|0
1637069240000|2021-11-16 13:27:20|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637069260000|2021-11-16 13:27:40|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1637069280000|2021-11-16 13:28:00|467.61|465.61|467.61|465.61|467.61|465.61|467.61|465.61|0
1637069300000|2021-11-16 13:28:20|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1637069320000|2021-11-16 13:28:40|467.61|465.61|467.82|465.82|467.82|465.82|467.61|465.61|0
1637069330000|2021-11-16 13:28:50|467.71|465.71|467.82|465.82|467.82|465.82|467.71|465.71|0
1637069340000|2021-11-16 13:29:00|467.71|465.71|467.71|465.71|467.71|465.71|467.71|465.71|0
1637069350000|2021-11-16 13:29:10|467.61|465.61|467.61|465.61|467.71|465.71|467.61|465.61|0
1637069360000|2021-11-16 13:29:20|467.71|465.71|467.71|465.71|467.71|465.71|467.71|465.71|0
1637069370000|2021-11-16 13:29:30|467.61|465.61|467.61|465.61|467.61|465.61|467.61|465.61|0
1637069380000|2021-11-16 13:29:40|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1637069390000|2021-11-16 13:29:50|468.25|466.25|468.46|466.46|468.46|466.46|468.25|466.25|0
1637069400000|2021-11-16 13:30:00|469.21|467.21|469.1|467.1|469.32|467.32|468.89|466.89|0
1637069410000|2021-11-16 13:30:10|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1637069430000|2021-11-16 13:30:30|468.46|466.46|468.46|466.46|468.68|466.68|468.46|466.46|0
1637069440000|2021-11-16 13:30:40|468.25|466.25|467.61|465.61|468.25|466.25|467.61|465.61|0
1637069450000|2021-11-16 13:30:50|467.18|465.18|466.75|464.75|467.18|465.18|466.54|464.54|0
1637069460000|2021-11-16 13:31:00|466.97|464.97|466.33|464.33|466.97|464.97|466.33|464.33|0
1637069470000|2021-11-16 13:31:10|466.54|464.54|466.11|464.11|466.54|464.54|466.11|464.11|0
1637069480000|2021-11-16 13:31:20|465.69|463.69|465.9|463.9|465.9|463.9|465.26|463.26|0
1637069490000|2021-11-16 13:31:30|466.11|464.11|466.33|464.33|466.54|464.54|466.11|464.11|0
1637069500000|2021-11-16 13:31:40|466.54|464.54|466.75|464.75|466.75|464.75|466.54|464.54|0
1637069510000|2021-11-16 13:31:50|466.54|464.54|466.54|464.54|466.54|464.54|466.33|464.33|0
1637069520000|2021-11-16 13:32:00|466.75|464.75|466.54|464.54|466.97|464.97|466.54|464.54|0
1637069530000|2021-11-16 13:32:10|466.97|464.97|466.75|464.75|466.97|464.97|466.75|464.75|0
1637069540000|2021-11-16 13:32:20|466.54|464.54|467.18|465.18|467.18|465.18|466.54|464.54|0
1637069550000|2021-11-16 13:32:30|466.75|464.75|467.18|465.18|467.18|465.18|466.75|464.75|0
1637069570000|2021-11-16 13:32:50|466.97|464.97|467.39|465.39|467.39|465.39|466.97|464.97|0
1637069580000|2021-11-16 13:33:00|467.18|465.18|466.97|464.97|467.18|465.18|466.97|464.97|0
1637069590000|2021-11-16 13:33:10|466.54|464.54|466.75|464.75|466.75|464.75|466.54|464.54|0
1637069600000|2021-11-16 13:33:20|466.96|464.96|466.96|464.96|466.96|464.96|466.96|464.96|0
1637069610000|2021-11-16 13:33:30|466.75|464.75|465.9|463.9|466.75|464.75|465.9|463.9|0
1637069620000|2021-11-16 13:33:40|466.11|464.11|466.11|464.11|466.11|464.11|466|464|0
1637069630000|2021-11-16 13:33:50|465.9|463.9|466.21|464.21|466.21|464.21|465.9|463.9|0
1637069640000|2021-11-16 13:34:00|465.9|463.9|466.32|464.32|466.32|464.32|465.9|463.9|0
1637069650000|2021-11-16 13:34:10|466.54|464.54|466.75|464.75|466.75|464.75|466.54|464.54|0
1637069660000|2021-11-16 13:34:20|466.96|464.96|467.61|465.61|467.61|465.61|466.96|464.96|0
1637069670000|2021-11-16 13:34:30|467.39|465.39|467.39|465.39|467.39|465.39|467.39|465.39|0
1637069690000|2021-11-16 13:34:50|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1637069700000|2021-11-16 13:35:00|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1637069710000|2021-11-16 13:35:10|467.6|465.6|467.82|465.82|467.82|465.82|467.6|465.6|0
1637069720000|2021-11-16 13:35:20|468.25|466.25|469.1|467.1|469.32|467.32|468.25|466.25|0
1637069730000|2021-11-16 13:35:30|468.89|466.89|469.1|467.1|469.1|467.1|468.89|466.89|0
1637069740000|2021-11-16 13:35:40|469.32|467.32|469.1|467.1|469.32|467.32|469.1|467.1|0
1637069750000|2021-11-16 13:35:50|468.89|466.89|469.1|467.1|469.1|467.1|468.67|466.67|0
1637069760000|2021-11-16 13:36:00|468.89|466.89|468.89|466.89|469.1|467.1|468.67|466.67|0
1637069770000|2021-11-16 13:36:10|468.67|466.67|468.89|466.89|468.89|466.89|468.67|466.67|0
1637069780000|2021-11-16 13:36:20|468.99|466.99|468.89|466.89|468.99|466.99|468.89|466.89|0
1637069790000|2021-11-16 13:36:30|469.1|467.1|469.31|467.31|469.31|467.31|469.1|467.1|0
1637069800000|2021-11-16 13:36:40|469.53|467.53|469.96|467.96|469.96|467.96|469.53|467.53|0
1637069810000|2021-11-16 13:36:50|469.74|467.74|470.38|468.38|470.38|468.38|469.74|467.74|0
1637069820000|2021-11-16 13:37:00|470.6|468.6|470.7|468.7|470.81|468.81|470.6|468.6|0
1637069830000|2021-11-16 13:37:10|470.81|468.81|470.6|468.6|470.81|468.81|470.6|468.6|0
1637069840000|2021-11-16 13:37:20|470.81|468.81|471.03|469.03|471.03|469.03|470.81|468.81|0
1637069850000|2021-11-16 13:37:30|471.24|469.24|471.24|469.24|471.24|469.24|471.24|469.24|0
1637069860000|2021-11-16 13:37:40|471.13|469.13|470.81|468.81|471.13|469.13|470.81|468.81|0
1637069870000|2021-11-16 13:37:50|470.6|468.6|470.81|468.81|470.81|468.81|470.6|468.6|0
1637069880000|2021-11-16 13:38:00|470.6|468.6|470.38|468.38|470.6|468.6|470.38|468.38|0
1637069890000|2021-11-16 13:38:10|470.81|468.81|470.81|468.81|470.81|468.81|470.6|468.6|0
1637069900000|2021-11-16 13:38:20|470.7|468.7|470.81|468.81|470.81|468.81|470.6|468.6|0
1637069910000|2021-11-16 13:38:30|471.03|469.03|470.81|468.81|471.03|469.03|470.81|468.81|0
1637069920000|2021-11-16 13:38:40|471.03|469.03|471.03|469.03|471.03|469.03|471.03|469.03|0
1637069940000|2021-11-16 13:39:00|470.81|468.81|470.38|468.38|470.81|468.81|470.38|468.38|0
1637069950000|2021-11-16 13:39:10|470.6|468.6|470.38|468.38|470.6|468.6|470.38|468.38|0
1637069960000|2021-11-16 13:39:20|470.49|468.49|470.38|468.38|470.49|468.49|470.38|468.38|0
1637069970000|2021-11-16 13:39:30|470.6|468.6|470.81|468.81|470.81|468.81|470.38|468.38|0
1637069980000|2021-11-16 13:39:40|470.91|468.91|470.91|468.91|470.91|468.91|470.91|468.91|0
1637069990000|2021-11-16 13:39:50|471.03|469.03|470.6|468.6|471.03|469.03|470.6|468.6|0
1637070000000|2021-11-16 13:40:00|470.38|468.38|470.17|468.17|470.38|468.38|470.17|468.17|0
1637070010000|2021-11-16 13:40:10|470.38|468.38|470.38|468.38|470.38|468.38|470.38|468.38|0
1637070020000|2021-11-16 13:40:20|470.17|468.17|470.38|468.38|470.38|468.38|470.17|468.17|0
1637070030000|2021-11-16 13:40:30|470.17|468.17|469.95|467.95|470.17|468.17|469.95|467.95|0
1637070040000|2021-11-16 13:40:40|470.17|468.17|470.6|468.6|470.6|468.6|470.17|468.17|0
1637070050000|2021-11-16 13:40:50|470.81|468.81|471.24|469.24|471.24|469.24|470.81|468.81|0
1637070060000|2021-11-16 13:41:00|471.45|469.45|471.67|469.67|471.67|469.67|471.45|469.45|0
1637070070000|2021-11-16 13:41:10|471.45|469.45|471.45|469.45|471.45|469.45|471.24|469.24|0
1637070080000|2021-11-16 13:41:20|471.24|469.24|471.02|469.02|471.24|469.24|471.02|469.02|0
1637070090000|2021-11-16 13:41:30|470.81|468.81|470.6|468.6|470.81|468.81|470.6|468.6|0
1637070100000|2021-11-16 13:41:40|471.02|469.02|471.02|469.02|471.02|469.02|471.02|469.02|0
1637070110000|2021-11-16 13:41:50|470.81|468.81|470.81|468.81|470.91|468.91|470.81|468.81|0
1637070120000|2021-11-16 13:42:00|470.6|468.6|470.38|468.38|470.6|468.6|470.38|468.38|0
1637070130000|2021-11-16 13:42:10|470.6|468.6|470.17|468.17|470.6|468.6|470.17|468.17|0
1637070140000|2021-11-16 13:42:20|470.38|468.38|470.38|468.38|470.38|468.38|470.38|468.38|0
1637070150000|2021-11-16 13:42:30|470.17|468.17|470.38|468.38|470.38|468.38|470.17|468.17|0
1637070170000|2021-11-16 13:42:50|470.17|468.17|469.95|467.95|470.17|468.17|469.95|467.95|0
1637070180000|2021-11-16 13:43:00|469.74|467.74|469.74|467.74|469.95|467.95|469.74|467.74|0
1637070190000|2021-11-16 13:43:10|469.53|467.53|469.53|467.53|469.53|467.53|469.41|467.41|0
1637070200000|2021-11-16 13:43:20|469.52|467.52|469.52|467.52|469.52|467.52|469.41|467.41|0
1637070210000|2021-11-16 13:43:30|469.31|467.31|469.31|467.31|469.31|467.31|469.1|467.1|0
1637070220000|2021-11-16 13:43:40|469.2|467.2|469.1|467.1|469.2|467.2|469.1|467.1|0
1637070230000|2021-11-16 13:43:50|468.88|466.88|468.67|466.67|468.88|466.88|468.67|466.67|0
1637070240000|2021-11-16 13:44:00|468.88|466.88|468.24|466.24|468.88|466.88|468.24|466.24|0
1637070250000|2021-11-16 13:44:10|468.13|466.13|468.03|466.03|468.24|466.24|468.03|466.03|0
1637070260000|2021-11-16 13:44:20|468.24|466.24|468.24|466.24|468.24|466.24|468.24|466.24|0
1637070270000|2021-11-16 13:44:30|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1637070280000|2021-11-16 13:44:40|467.81|465.81|467.39|465.39|467.81|465.81|467.39|465.39|0
1637070290000|2021-11-16 13:44:50|467.6|465.6|467.17|465.17|467.6|465.6|467.17|465.17|0
1637070300000|2021-11-16 13:45:00|467.39|465.39|466.96|464.96|467.39|465.39|466.96|464.96|0
1637070310000|2021-11-16 13:45:10|467.06|465.06|466.74|464.74|467.06|465.06|466.74|464.74|0
1637070320000|2021-11-16 13:45:20|466.53|464.53|466.32|464.32|466.53|464.53|466.32|464.32|0
1637070330000|2021-11-16 13:45:30|466.1|464.1|465.46|463.46|466.1|464.1|465.46|463.46|0
1637070340000|2021-11-16 13:45:40|465.25|463.25|464.18|462.18|465.25|463.25|464.18|462.18|0
1637070350000|2021-11-16 13:45:50|464.4|462.4|464.82|462.82|465.04|463.04|464.4|462.4|0
1637070360000|2021-11-16 13:46:00|465.04|463.04|465.04|463.04|465.04|463.04|464.82|462.82|0
1637070370000|2021-11-16 13:46:10|464.82|462.82|464.82|462.82|465.04|463.04|464.82|462.82|0
1637070380000|2021-11-16 13:46:20|465.04|463.04|465.25|463.25|465.25|463.25|465.04|463.04|0
1637070390000|2021-11-16 13:46:30|465.04|463.04|464.82|462.82|465.04|463.04|464.82|462.82|0
1637070400000|2021-11-16 13:46:40|465.04|463.04|465.46|463.46|465.46|463.46|465.04|463.04|0
1637070410000|2021-11-16 13:46:50|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1637070420000|2021-11-16 13:47:00|465.25|463.25|465.46|463.46|465.46|463.46|465.25|463.25|0
1637070430000|2021-11-16 13:47:10|465.68|463.68|465.25|463.25|465.68|463.68|465.25|463.25|0
1637070440000|2021-11-16 13:47:20|465.14|463.14|465.46|463.46|465.46|463.46|465.14|463.14|0
1637070450000|2021-11-16 13:47:30|465.68|463.68|465.68|463.68|465.68|463.68|465.46|463.46|0
1637070460000|2021-11-16 13:47:40|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|0
1637070470000|2021-11-16 13:47:50|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1637070480000|2021-11-16 13:48:00|466.53|464.53|466.53|464.53|466.53|464.53|466.53|464.53|0
1637070490000|2021-11-16 13:48:10|466.74|464.74|466.1|464.1|466.74|464.74|466.1|464.1|0
1637070500000|2021-11-16 13:48:20|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|0
1637070510000|2021-11-16 13:48:30|465.68|463.68|465.68|463.68|465.68|463.68|465.68|463.68|0
1637070520000|2021-11-16 13:48:40|466.1|464.1|466.32|464.32|466.32|464.32|466.1|464.1|0
1637070540000|2021-11-16 13:49:00|466.53|464.53|466.53|464.53|466.74|464.74|466.53|464.53|0
1637070550000|2021-11-16 13:49:10|466.42|464.42|466.63|464.63|466.63|464.63|466.42|464.42|0
1637070560000|2021-11-16 13:49:20|466.74|464.74|466.96|464.96|466.96|464.96|466.74|464.74|0
1637070580000|2021-11-16 13:49:40|466.74|464.74|466.74|464.74|466.74|464.74|466.74|464.74|0
1637070600000|2021-11-16 13:50:00|466.53|464.53|466.53|464.53|466.53|464.53|466.32|464.32|0
1637070610000|2021-11-16 13:50:10|466.74|464.74|467.17|465.17|467.17|465.17|466.74|464.74|0
1637070620000|2021-11-16 13:50:20|466.96|464.96|466.74|464.74|466.96|464.96|466.74|464.74|0
1637070630000|2021-11-16 13:50:30|466.63|464.63|466.74|464.74|466.74|464.74|466.63|464.63|0
1637070640000|2021-11-16 13:50:40|466.53|464.53|466.74|464.74|466.74|464.74|466.53|464.53|0
1637070650000|2021-11-16 13:50:50|466.84|464.84|466.96|464.96|466.96|464.96|466.84|464.84|0
1637070660000|2021-11-16 13:51:00|466.74|464.74|466.74|464.74|466.74|464.74|466.74|464.74|0
1637070670000|2021-11-16 13:51:10|466.53|464.53|466.74|464.74|466.74|464.74|466.53|464.53|0
1637070690000|2021-11-16 13:51:30|466.96|464.96|467.17|465.17|467.17|465.17|466.96|464.96|0
1637070700000|2021-11-16 13:51:40|466.96|464.96|466.74|464.74|466.96|464.96|466.74|464.74|0
1637070710000|2021-11-16 13:51:50|466.84|464.84|466.74|464.74|466.84|464.84|466.74|464.74|0
1637070720000|2021-11-16 13:52:00|466.95|464.95|467.17|465.17|467.17|465.17|466.95|464.95|0
1637070730000|2021-11-16 13:52:10|467.06|465.06|466.53|464.53|467.06|465.06|466.53|464.53|0
1637070740000|2021-11-16 13:52:20|466.31|464.31|466.53|464.53|466.53|464.53|466.31|464.31|0
1637070750000|2021-11-16 13:52:30|466.74|464.74|466.95|464.95|466.95|464.95|466.74|464.74|0
1637070760000|2021-11-16 13:52:40|466.74|464.74|466.84|464.84|466.84|464.84|466.74|464.74|0
1637070770000|2021-11-16 13:52:50|466.95|464.95|466.95|464.95|467.17|465.17|466.95|464.95|0
1637070780000|2021-11-16 13:53:00|467.17|465.17|466.95|464.95|467.17|465.17|466.95|464.95|0
1637070790000|2021-11-16 13:53:10|466.74|464.74|466.95|464.95|466.95|464.95|466.74|464.74|0
1637070800000|2021-11-16 13:53:20|467.17|465.17|467.17|465.17|467.17|465.17|466.95|464.95|0
1637070810000|2021-11-16 13:53:30|466.95|464.95|466.95|464.95|467.17|465.17|466.95|464.95|0
1637070820000|2021-11-16 13:53:40|467.06|465.06|467.38|465.38|467.38|465.38|467.06|465.06|0
1637070830000|2021-11-16 13:53:50|467.59|465.59|467.38|465.38|467.59|465.59|467.38|465.38|0
1637070840000|2021-11-16 13:54:00|467.59|465.59|467.17|465.17|467.59|465.59|467.17|465.17|0
1637070850000|2021-11-16 13:54:10|467.06|465.06|467.17|465.17|467.17|465.17|467.06|465.06|0
1637070860000|2021-11-16 13:54:20|466.95|464.95|466.95|464.95|467.17|465.17|466.95|464.95|0
1637070870000|2021-11-16 13:54:30|466.74|464.74|466.74|464.74|466.74|464.74|466.74|464.74|0
1637070890000|2021-11-16 13:54:50|466.63|464.63|466.53|464.53|466.74|464.74|466.53|464.53|0
1637070900000|2021-11-16 13:55:00|466.31|464.31|466.1|464.1|466.31|464.31|466.1|464.1|0
1637070910000|2021-11-16 13:55:10|465.89|463.89|466.1|464.1|466.1|464.1|465.89|463.89|0
1637070920000|2021-11-16 13:55:20|466.41|464.41|466.31|464.31|466.41|464.41|466.31|464.31|0
1637070940000|2021-11-16 13:55:40|466.53|464.53|466.53|464.53|466.74|464.74|466.53|464.53|0
1637070950000|2021-11-16 13:55:50|466.84|464.84|467.06|465.06|467.06|465.06|466.84|464.84|0
1637070960000|2021-11-16 13:56:00|467.17|465.17|466.95|464.95|467.17|465.17|466.95|464.95|0
1637070970000|2021-11-16 13:56:10|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1637070980000|2021-11-16 13:56:20|467.38|465.38|467.38|465.38|467.59|465.59|467.17|465.17|0
1637070990000|2021-11-16 13:56:30|467.27|465.27|467.38|465.38|467.38|465.38|467.17|465.17|0
1637071000000|2021-11-16 13:56:40|467.27|465.27|467.38|465.38|467.38|465.38|467.27|465.27|0
1637071010000|2021-11-16 13:56:50|467.17|465.17|467.05|465.05|467.17|465.17|467.05|465.05|0
1637071020000|2021-11-16 13:57:00|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1637071030000|2021-11-16 13:57:10|467.38|465.38|466.95|464.95|467.38|465.38|466.95|464.95|0
1637071050000|2021-11-16 13:57:30|466.31|464.31|466.2|464.2|466.31|464.31|466.1|464.1|0
1637071060000|2021-11-16 13:57:40|466.1|464.1|466.31|464.31|466.31|464.31|466.1|464.1|0
1637071070000|2021-11-16 13:57:50|466.1|464.1|465.88|463.88|466.2|464.2|465.88|463.88|0
1637071080000|2021-11-16 13:58:00|466.1|464.1|466.1|464.1|466.1|464.1|465.88|463.88|0
1637071090000|2021-11-16 13:58:10|465.88|463.88|466.31|464.31|466.31|464.31|465.88|463.88|0
1637071100000|2021-11-16 13:58:20|466.74|464.74|466.74|464.74|466.74|464.74|466.63|464.63|0
1637071110000|2021-11-16 13:58:30|466.84|464.84|466.95|464.95|466.95|464.95|466.84|464.84|0
1637071120000|2021-11-16 13:58:40|467.16|465.16|467.16|465.16|467.38|465.38|467.16|465.16|0
1637071140000|2021-11-16 13:59:00|466.95|464.95|466.52|464.52|466.95|464.95|466.52|464.52|0
1637071150000|2021-11-16 13:59:10|466.63|464.63|466.52|464.52|466.63|464.63|466.52|464.52|0
1637071160000|2021-11-16 13:59:20|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1637071170000|2021-11-16 13:59:30|466.1|464.1|465.88|463.88|466.1|464.1|465.88|463.88|0
1637071180000|2021-11-16 13:59:40|466.1|464.1|466.31|464.31|466.31|464.31|466.1|464.1|0
1637071190000|2021-11-16 13:59:50|466.1|464.1|466.1|464.1|466.31|464.31|466.1|464.1|0
1637071200000|2021-11-16 14:00:00|465.67|463.67|465.24|463.24|465.88|463.88|465.24|463.24|0
1637071210000|2021-11-16 14:00:10|465.03|463.03|465.24|463.24|465.24|463.24|465.03|463.03|0
1637071220000|2021-11-16 14:00:20|465.46|463.46|465.88|463.88|465.88|463.88|465.46|463.46|0
1637071230000|2021-11-16 14:00:30|465.67|463.67|465.24|463.24|465.67|463.67|465.24|463.24|0
1637071240000|2021-11-16 14:00:40|465.46|463.46|465.03|463.03|465.46|463.46|465.03|463.03|0
1637071250000|2021-11-16 14:00:50|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1637071260000|2021-11-16 14:01:00|464.6|462.6|464.39|462.39|464.6|462.6|464.39|462.39|0
1637071270000|2021-11-16 14:01:10|464.18|462.18|464.18|462.18|464.18|462.18|464.06|462.06|0
1637071280000|2021-11-16 14:01:20|464.28|462.28|464.6|462.6|464.6|462.6|464.28|462.28|0
1637071290000|2021-11-16 14:01:30|464.39|462.39|464.6|462.6|464.6|462.6|464.39|462.39|0
1637071300000|2021-11-16 14:01:40|464.82|462.82|465.03|463.03|465.03|463.03|464.6|462.6|0
1637071310000|2021-11-16 14:01:50|465.24|463.24|465.03|463.03|465.24|463.24|464.82|462.82|0
1637071320000|2021-11-16 14:02:00|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637071330000|2021-11-16 14:02:10|464.39|462.39|464.6|462.6|464.6|462.6|464.39|462.39|0
1637071350000|2021-11-16 14:02:30|465.03|463.03|465.45|463.45|465.56|463.56|465.03|463.03|0
1637071360000|2021-11-16 14:02:40|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1637071370000|2021-11-16 14:02:50|465.45|463.45|465.24|463.24|465.45|463.45|465.24|463.24|0
1637071380000|2021-11-16 14:03:00|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637071390000|2021-11-16 14:03:10|465.67|463.67|465.45|463.45|465.67|463.67|465.45|463.45|0
1637071400000|2021-11-16 14:03:20|465.67|463.67|465.67|463.67|465.67|463.67|465.45|463.45|0
1637071410000|2021-11-16 14:03:30|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637071430000|2021-11-16 14:03:50|465.24|463.24|465.03|463.03|465.24|463.24|465.03|463.03|0
1637071440000|2021-11-16 14:04:00|464.81|462.81|465.24|463.24|465.24|463.24|464.81|462.81|0
1637071450000|2021-11-16 14:04:10|465.03|463.03|465.24|463.24|465.24|463.24|465.03|463.03|0
1637071460000|2021-11-16 14:04:20|465.34|463.34|465.45|463.45|465.45|463.45|465.34|463.34|0
1637071470000|2021-11-16 14:04:30|465.03|463.03|465.13|463.13|465.13|463.13|465.03|463.03|0
1637071480000|2021-11-16 14:04:40|465.03|463.03|465.24|463.24|465.24|463.24|465.03|463.03|0
1637071490000|2021-11-16 14:04:50|465.45|463.45|465.24|463.24|465.45|463.45|465.13|463.13|0
1637071500000|2021-11-16 14:05:00|465.03|463.03|465.45|463.45|465.45|463.45|465.03|463.03|0
1637071520000|2021-11-16 14:05:20|465.24|463.24|465.24|463.24|465.34|463.34|465.24|463.24|0
1637071530000|2021-11-16 14:05:30|465.34|463.34|465.45|463.45|465.45|463.45|465.34|463.34|0
1637071540000|2021-11-16 14:05:40|465.24|463.24|465.45|463.45|465.45|463.45|465.24|463.24|0
1637071550000|2021-11-16 14:05:50|465.67|463.67|465.88|463.88|465.88|463.88|465.67|463.67|0
1637071560000|2021-11-16 14:06:00|465.67|463.67|465.88|463.88|465.88|463.88|465.67|463.67|0
1637071570000|2021-11-16 14:06:10|465.56|463.56|465.24|463.24|465.56|463.56|465.24|463.24|0
1637071580000|2021-11-16 14:06:20|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1637071590000|2021-11-16 14:06:30|465.24|463.24|465.88|463.88|465.88|463.88|465.24|463.24|0
1637071600000|2021-11-16 14:06:40|465.45|463.45|465.55|463.55|465.67|463.67|465.45|463.45|0
1637071610000|2021-11-16 14:06:50|465.45|463.45|465.34|463.34|465.55|463.55|465.34|463.34|0
1637071620000|2021-11-16 14:07:00|465.45|463.45|465.24|463.24|465.45|463.45|465.24|463.24|0
1637071630000|2021-11-16 14:07:10|465.45|463.45|465.67|463.67|465.88|463.88|465.45|463.45|0
1637071640000|2021-11-16 14:07:20|465.55|463.55|465.67|463.67|465.88|463.88|465.55|463.55|0
1637071650000|2021-11-16 14:07:30|465.45|463.45|465.67|463.67|465.67|463.67|465.45|463.45|0
1637071660000|2021-11-16 14:07:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637071670000|2021-11-16 14:07:50|465.24|463.24|465.24|463.24|465.34|463.34|465.24|463.24|0
1637071680000|2021-11-16 14:08:00|465.03|463.03|465.24|463.24|465.24|463.24|465.03|463.03|0
1637071690000|2021-11-16 14:08:10|465.02|463.02|465.02|463.02|465.24|463.24|465.02|463.02|0
1637071710000|2021-11-16 14:08:30|464.81|462.81|464.6|462.6|464.81|462.81|464.6|462.6|0
1637071720000|2021-11-16 14:08:40|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637071730000|2021-11-16 14:08:50|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1637071740000|2021-11-16 14:09:00|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637071750000|2021-11-16 14:09:10|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1637071760000|2021-11-16 14:09:20|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1637071770000|2021-11-16 14:09:30|465.02|463.02|465.02|463.02|465.02|463.02|464.81|462.81|0
1637071780000|2021-11-16 14:09:40|464.81|462.81|464.6|462.6|464.81|462.81|464.6|462.6|0
1637071790000|2021-11-16 14:09:50|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637071800000|2021-11-16 14:10:00|465.02|463.02|464.81|462.81|465.02|463.02|464.81|462.81|0
1637071810000|2021-11-16 14:10:10|465.13|463.13|465.02|463.02|465.13|463.13|465.02|463.02|0
1637071820000|2021-11-16 14:10:20|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1637071840000|2021-11-16 14:10:40|464.6|462.6|464.38|462.38|464.6|462.6|464.38|462.38|0
1637071850000|2021-11-16 14:10:50|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1637071860000|2021-11-16 14:11:00|465.02|463.02|465.24|463.24|465.24|463.24|465.02|463.02|0
1637071870000|2021-11-16 14:11:10|465.13|463.13|465.24|463.24|465.24|463.24|465.02|463.02|0
1637071880000|2021-11-16 14:11:20|464.81|462.81|465.02|463.02|465.02|463.02|464.81|462.81|0
1637071890000|2021-11-16 14:11:30|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637071900000|2021-11-16 14:11:40|464.6|462.6|464.81|462.81|464.81|462.81|464.6|462.6|0
1637071910000|2021-11-16 14:11:50|464.6|462.6|465.02|463.02|465.02|463.02|464.6|462.6|0
1637071920000|2021-11-16 14:12:00|464.81|462.81|464.81|462.81|465.02|463.02|464.81|462.81|0
1637071930000|2021-11-16 14:12:10|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1637071940000|2021-11-16 14:12:20|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1637071950000|2021-11-16 14:12:30|464.17|462.17|464.17|462.17|464.17|462.17|464.17|462.17|0
1637071960000|2021-11-16 14:12:40|464.38|462.38|464.17|462.17|464.38|462.38|464.17|462.17|0
1637071970000|2021-11-16 14:12:50|463.96|461.96|463.74|461.74|463.96|461.96|463.74|461.74|0
1637071980000|2021-11-16 14:13:00|463.96|461.96|463.53|461.53|463.96|461.96|463.53|461.53|0
1637071990000|2021-11-16 14:13:10|463.32|461.32|463.32|461.32|463.32|461.32|463.32|461.32|0
1637072000000|2021-11-16 14:13:20|463.1|461.1|463.53|461.53|463.53|461.53|463.1|461.1|0
1637072010000|2021-11-16 14:13:30|463.63|461.63|463.53|461.53|463.63|461.63|463.53|461.53|0
1637072020000|2021-11-16 14:13:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072030000|2021-11-16 14:13:50|463.53|461.53|463.32|461.32|463.53|461.53|463.32|461.32|0
1637072040000|2021-11-16 14:14:00|463.53|461.53|463.32|461.32|463.53|461.53|463.32|461.32|0
1637072060000|2021-11-16 14:14:20|463.53|461.53|463.1|461.1|463.53|461.53|463.1|461.1|0
1637072080000|2021-11-16 14:14:40|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1637072090000|2021-11-16 14:14:50|463.1|461.1|462.68|460.68|463.1|461.1|462.68|460.68|0
1637072100000|2021-11-16 14:15:00|462.46|460.46|462.04|460.04|462.46|460.46|461.83|459.83|0
1637072110000|2021-11-16 14:15:10|462.25|460.25|462.89|460.89|462.89|460.89|462.25|460.25|0
1637072120000|2021-11-16 14:15:20|462.68|460.68|462.46|460.46|462.68|460.68|462.46|460.46|0
1637072130000|2021-11-16 14:15:30|462.25|460.25|462.68|460.68|462.68|460.68|462.25|460.25|0
1637072140000|2021-11-16 14:15:40|462.46|460.46|462.25|460.25|462.46|460.46|462.04|460.04|0
1637072150000|2021-11-16 14:15:50|462.04|460.04|462.35|460.35|462.35|460.35|462.04|460.04|0
1637072160000|2021-11-16 14:16:00|462.46|460.46|462.68|460.68|462.68|460.68|462.46|460.46|0
1637072170000|2021-11-16 14:16:10|462.89|460.89|463.1|461.1|463.1|461.1|462.89|460.89|0
1637072180000|2021-11-16 14:16:20|462.89|460.89|463.1|461.1|463.1|461.1|462.89|460.89|0
1637072190000|2021-11-16 14:16:30|462.89|460.89|462.46|460.46|462.89|460.89|462.46|460.46|0
1637072200000|2021-11-16 14:16:40|462.68|460.68|462.25|460.25|462.68|460.68|462.25|460.25|0
1637072210000|2021-11-16 14:16:50|462.04|460.04|462.04|460.04|462.04|460.04|462.04|460.04|0
1637072220000|2021-11-16 14:17:00|461.82|459.82|462.46|460.46|462.46|460.46|461.82|459.82|0
1637072230000|2021-11-16 14:17:10|462.25|460.25|462.46|460.46|462.46|460.46|462.25|460.25|0
1637072240000|2021-11-16 14:17:20|462.35|460.35|462.25|460.25|462.35|460.35|462.25|460.25|0
1637072250000|2021-11-16 14:17:30|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|0
1637072260000|2021-11-16 14:17:40|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1637072280000|2021-11-16 14:18:00|462.04|460.04|462.04|460.04|462.25|460.25|462.04|460.04|0
1637072290000|2021-11-16 14:18:10|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1637072300000|2021-11-16 14:18:20|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|0
1637072310000|2021-11-16 14:18:30|462.67|460.67|462.46|460.46|462.67|460.67|462.46|460.46|0
1637072320000|2021-11-16 14:18:40|462.25|460.25|462.46|460.46|462.46|460.46|462.25|460.25|0
1637072340000|2021-11-16 14:19:00|462.67|460.67|462.46|460.46|462.67|460.67|462.46|460.46|0
1637072350000|2021-11-16 14:19:10|462.67|460.67|462.67|460.67|462.67|460.67|462.46|460.46|0
1637072360000|2021-11-16 14:19:20|462.89|460.89|462.67|460.67|462.89|460.89|462.67|460.67|0
1637072380000|2021-11-16 14:19:40|462.89|460.89|462.67|460.67|462.89|460.89|462.67|460.67|0
1637072400000|2021-11-16 14:20:00|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1637072410000|2021-11-16 14:20:10|463.1|461.1|463.2|461.2|463.2|461.2|463.1|461.1|0
1637072420000|2021-11-16 14:20:20|463.31|461.31|463.74|461.74|463.74|461.74|463.31|461.31|0
1637072430000|2021-11-16 14:20:30|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072440000|2021-11-16 14:20:40|464.17|462.17|464.27|462.27|464.27|462.27|464.17|462.17|0
1637072450000|2021-11-16 14:20:50|464.17|462.17|463.74|461.74|464.17|462.17|463.74|461.74|0
1637072460000|2021-11-16 14:21:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072470000|2021-11-16 14:21:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637072480000|2021-11-16 14:21:20|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072490000|2021-11-16 14:21:30|464.16|462.16|464.38|462.38|464.38|462.38|464.16|462.16|0
1637072510000|2021-11-16 14:21:50|464.16|462.16|463.74|461.74|464.16|462.16|463.74|461.74|0
1637072520000|2021-11-16 14:22:00|463.53|461.53|463.95|461.95|463.95|461.95|463.53|461.53|0
1637072540000|2021-11-16 14:22:20|463.52|461.52|463.95|461.95|463.95|461.95|463.52|461.52|0
1637072550000|2021-11-16 14:22:30|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1637072560000|2021-11-16 14:22:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072570000|2021-11-16 14:22:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072580000|2021-11-16 14:23:00|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072590000|2021-11-16 14:23:10|463.63|461.63|463.52|461.52|463.63|461.63|463.52|461.52|0
1637072600000|2021-11-16 14:23:20|463.74|461.74|463.52|461.52|463.74|461.74|463.52|461.52|0
1637072610000|2021-11-16 14:23:30|463.74|461.74|463.95|461.95|463.95|461.95|463.74|461.74|0
1637072640000|2021-11-16 14:24:00|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637072660000|2021-11-16 14:24:20|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1637072670000|2021-11-16 14:24:30|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072710000|2021-11-16 14:25:10|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637072720000|2021-11-16 14:25:20|463.95|461.95|463.74|461.74|463.95|461.95|463.74|461.74|0
1637072730000|2021-11-16 14:25:30|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072740000|2021-11-16 14:25:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072750000|2021-11-16 14:25:50|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637072770000|2021-11-16 14:26:10|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|0
1637072780000|2021-11-16 14:26:20|463.1|461.1|462.88|460.88|463.1|461.1|462.88|460.88|0
1637072790000|2021-11-16 14:26:30|463.1|461.1|463.52|461.52|463.52|461.52|463.1|461.1|0
1637072800000|2021-11-16 14:26:40|463.41|461.41|463.52|461.52|463.52|461.52|463.41|461.41|0
1637072820000|2021-11-16 14:27:00|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072830000|2021-11-16 14:27:10|463.52|461.52|463.74|461.74|463.74|461.74|463.52|461.52|0
1637072840000|2021-11-16 14:27:20|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072850000|2021-11-16 14:27:30|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1637072860000|2021-11-16 14:27:40|463.95|461.95|463.73|461.73|463.95|461.95|463.52|461.52|0
1637072870000|2021-11-16 14:27:50|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072880000|2021-11-16 14:28:00|463.73|461.73|463.95|461.95|463.95|461.95|463.52|461.52|0
1637072890000|2021-11-16 14:28:10|463.73|461.73|463.95|461.95|463.95|461.95|463.73|461.73|0
1637072900000|2021-11-16 14:28:20|464.16|462.16|463.95|461.95|464.16|462.16|463.95|461.95|0
1637072910000|2021-11-16 14:28:30|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637072920000|2021-11-16 14:28:40|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|0
1637072930000|2021-11-16 14:28:50|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637072940000|2021-11-16 14:29:00|463.95|461.95|464.16|462.16|464.16|462.16|463.95|461.95|0
1637072950000|2021-11-16 14:29:10|463.95|461.95|463.95|461.95|464.16|462.16|463.95|461.95|0
1637072960000|2021-11-16 14:29:20|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637072980000|2021-11-16 14:29:40|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637072990000|2021-11-16 14:29:50|463.73|461.73|463.95|461.95|463.95|461.95|463.73|461.73|0
1637073000000|2021-11-16 14:30:00|463.73|461.73|465.44|463.44|465.87|463.87|463.73|461.73|0
1637073010000|2021-11-16 14:30:10|465.23|463.23|465.44|463.44|465.87|463.87|465.23|463.23|0
1637073020000|2021-11-16 14:30:20|465.87|463.87|465.23|463.23|465.87|463.87|465.23|463.23|0
1637073030000|2021-11-16 14:30:30|465.44|463.44|465.01|463.01|465.44|463.44|465.01|463.01|0
1637073040000|2021-11-16 14:30:40|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1637073050000|2021-11-16 14:30:50|464.16|462.16|463.95|461.95|464.16|462.16|463.73|461.73|0
1637073060000|2021-11-16 14:31:00|463.31|461.31|463.73|461.73|463.95|461.95|463.31|461.31|0
1637073070000|2021-11-16 14:31:10|464.16|462.16|464.37|462.37|464.37|462.37|464.16|462.16|0
1637073080000|2021-11-16 14:31:20|464.16|462.16|464.37|462.37|464.37|462.37|464.16|462.16|0
1637073090000|2021-11-16 14:31:30|464.16|462.16|464.37|462.37|464.59|462.59|464.16|462.16|0
1637073100000|2021-11-16 14:31:40|464.59|462.59|464.8|462.8|464.8|462.8|464.59|462.59|0
1637073110000|2021-11-16 14:31:50|465.23|463.23|465.44|463.44|465.44|463.44|465.23|463.23|0
1637073120000|2021-11-16 14:32:00|465.65|463.65|465.65|463.65|465.87|463.87|465.44|463.44|0
1637073130000|2021-11-16 14:32:10|465.87|463.87|466.08|464.08|466.08|464.08|465.87|463.87|0
1637073140000|2021-11-16 14:32:20|466.29|464.29|466.51|464.51|466.51|464.51|466.08|464.08|0
1637073150000|2021-11-16 14:32:30|467.15|465.15|466.93|464.93|467.36|465.36|466.93|464.93|0
1637073160000|2021-11-16 14:32:40|467.15|465.15|466.72|464.72|467.15|465.15|466.72|464.72|0
1637073170000|2021-11-16 14:32:50|466.93|464.93|466.93|464.93|467.15|465.15|466.72|464.72|0
1637073180000|2021-11-16 14:33:00|466.72|464.72|466.51|464.51|467.15|465.15|466.51|464.51|0
1637073190000|2021-11-16 14:33:10|466.08|464.08|466.08|464.08|466.08|464.08|465.86|463.86|0
1637073200000|2021-11-16 14:33:20|466.51|464.51|466.72|464.72|466.72|464.72|466.51|464.51|0
1637073210000|2021-11-16 14:33:30|466.93|464.93|467.36|465.36|467.36|465.36|466.93|464.93|0
1637073220000|2021-11-16 14:33:40|466.93|464.93|466.72|464.72|467.15|465.15|466.72|464.72|0
1637073230000|2021-11-16 14:33:50|466.93|464.93|466.93|464.93|467.36|465.36|466.93|464.93|0
1637073240000|2021-11-16 14:34:00|467.15|465.15|467.36|465.36|467.36|465.36|467.15|465.15|0
1637073250000|2021-11-16 14:34:10|467.57|465.57|467.79|465.79|467.79|465.79|467.57|465.57|0
1637073260000|2021-11-16 14:34:20|468|466|468.21|466.21|468.21|466.21|467.79|465.79|0
1637073270000|2021-11-16 14:34:30|468.86|466.86|469.28|467.28|469.5|467.5|468.86|466.86|0
1637073280000|2021-11-16 14:34:40|469.5|467.5|469.28|467.28|469.5|467.5|469.07|467.07|0
1637073290000|2021-11-16 14:34:50|469.07|467.07|469.28|467.28|469.5|467.5|469.07|467.07|0
1637073300000|2021-11-16 14:35:00|469.5|467.5|471.21|469.21|471.21|469.21|469.5|467.5|0
1637073310000|2021-11-16 14:35:10|471.85|469.85|472.28|470.28|472.5|470.5|471.85|469.85|0
1637073320000|2021-11-16 14:35:20|472.07|470.07|472.28|470.28|472.5|470.5|472.07|470.07|0
1637073330000|2021-11-16 14:35:30|473.35|471.35|473.78|471.78|473.78|471.78|473.35|471.35|0
1637073340000|2021-11-16 14:35:40|473.57|471.57|474.43|472.43|474.43|472.43|473.57|471.57|0
1637073350000|2021-11-16 14:35:50|474|472|473.78|471.78|474|472|473.57|471.57|0
1637073360000|2021-11-16 14:36:00|474|472|475.07|473.07|475.07|473.07|474|472|0
1637073370000|2021-11-16 14:36:10|474.86|472.86|475.5|473.5|475.5|473.5|474.86|472.86|0
1637073390000|2021-11-16 14:36:30|475.07|473.07|475.72|473.72|475.72|473.72|475.07|473.07|0
1637073400000|2021-11-16 14:36:40|475.93|473.93|475.93|473.93|475.93|473.93|475.5|473.5|0
1637073410000|2021-11-16 14:36:50|475.5|473.5|475.93|473.93|475.93|473.93|475.5|473.5|0
1637073420000|2021-11-16 14:37:00|476.36|474.36|475.93|473.93|476.36|474.36|475.93|473.93|0
1637073430000|2021-11-16 14:37:10|475.72|473.72|475.29|473.29|475.72|473.72|475.07|473.07|0
1637073440000|2021-11-16 14:37:20|475.07|473.07|475.72|473.72|475.72|473.72|475.07|473.07|0
1637073450000|2021-11-16 14:37:30|475.5|473.5|475.5|473.5|475.5|473.5|475.5|473.5|0
1637073460000|2021-11-16 14:37:40|476.34|474.34|475.91|473.91|476.34|474.34|475.91|473.91|0
1637073470000|2021-11-16 14:37:50|475.7|473.7|475.7|473.7|475.7|473.7|475.7|473.7|0
1637073480000|2021-11-16 14:38:00|476.34|474.34|476.99|474.99|476.99|474.99|476.34|474.34|0
1637073490000|2021-11-16 14:38:10|477.2|475.2|476.99|474.99|477.2|475.2|476.77|474.77|0
1637073500000|2021-11-16 14:38:20|476.77|474.77|476.77|474.77|476.77|474.77|476.77|474.77|0
1637073510000|2021-11-16 14:38:30|476.56|474.56|475.48|473.48|476.56|474.56|475.48|473.48|0
1637073520000|2021-11-16 14:38:40|475.27|473.27|475.48|473.48|475.48|473.48|474.84|472.84|0
1637073530000|2021-11-16 14:38:50|475.27|473.27|475.27|473.27|475.27|473.27|475.06|473.06|0
1637073540000|2021-11-16 14:39:00|475.06|473.06|475.06|473.06|475.7|473.7|475.06|473.06|0
1637073550000|2021-11-16 14:39:10|475.27|473.27|474.3|472.3|475.27|473.27|474.3|472.3|0
1637073560000|2021-11-16 14:39:20|474.63|472.63|474.63|472.63|474.63|472.63|474.2|472.2|0
1637073570000|2021-11-16 14:39:30|474.41|472.41|474.41|472.41|474.41|472.41|474.2|472.2|0
1637073580000|2021-11-16 14:39:40|473.98|471.98|473.77|471.77|473.98|471.98|473.77|471.77|0
1637073590000|2021-11-16 14:39:50|473.98|471.98|474.09|472.09|474.2|472.2|473.98|471.98|0
1637073600000|2021-11-16 14:40:00|475.06|473.06|475.7|473.7|475.7|473.7|475.06|473.06|0
1637073610000|2021-11-16 14:40:10|475.27|473.27|475.48|473.48|475.48|473.48|475.27|473.27|0
1637073620000|2021-11-16 14:40:20|475.7|473.7|476.13|474.13|476.34|474.34|475.7|473.7|0
1637073630000|2021-11-16 14:40:30|475.7|473.7|474.84|472.84|475.7|473.7|474.84|472.84|0
1637073640000|2021-11-16 14:40:40|474.41|472.41|474.84|472.84|474.84|472.84|474.41|472.41|0
1637073650000|2021-11-16 14:40:50|475.05|473.05|475.05|473.05|475.27|473.27|475.05|473.05|0
1637073660000|2021-11-16 14:41:00|475.27|473.27|475.27|473.27|475.27|473.27|475.05|473.05|0
1637073670000|2021-11-16 14:41:10|475.91|473.91|475.8|473.8|475.91|473.91|475.8|473.8|0
1637073680000|2021-11-16 14:41:20|475.27|473.27|475.48|473.48|475.7|473.7|475.27|473.27|0
1637073690000|2021-11-16 14:41:30|475.05|473.05|475.05|473.05|475.27|473.27|475.05|473.05|0
1637073700000|2021-11-16 14:41:40|474.84|472.84|474.63|472.63|474.84|472.84|474.63|472.63|0
1637073710000|2021-11-16 14:41:50|474.84|472.84|474.41|472.41|474.84|472.84|474.41|472.41|0
1637073720000|2021-11-16 14:42:00|474.84|472.84|474.84|472.84|475.27|473.27|474.84|472.84|0
1637073730000|2021-11-16 14:42:10|475.27|473.27|474.63|472.63|475.27|473.27|474.63|472.63|0
1637073740000|2021-11-16 14:42:20|475.27|473.27|475.05|473.05|475.27|473.27|475.05|473.05|0
1637073750000|2021-11-16 14:42:30|474.84|472.84|474.84|472.84|474.84|472.84|474.63|472.63|0
1637073760000|2021-11-16 14:42:40|474.63|472.63|474.84|472.84|474.84|472.84|474.63|472.63|0
1637073770000|2021-11-16 14:42:50|475.05|473.05|474.63|472.63|475.05|473.05|474.41|472.41|0
1637073780000|2021-11-16 14:43:00|474.62|472.62|473.98|471.98|474.62|472.62|473.98|471.98|0
1637073790000|2021-11-16 14:43:10|474.62|472.62|475.05|473.05|475.05|473.05|474.62|472.62|0
1637073800000|2021-11-16 14:43:20|475.27|473.27|475.27|473.27|475.48|473.48|475.27|473.27|0
1637073810000|2021-11-16 14:43:30|475.05|473.05|474.84|472.84|475.05|473.05|474.84|472.84|0
1637073820000|2021-11-16 14:43:40|474.62|472.62|474.84|472.84|474.84|472.84|474.62|472.62|0
1637073830000|2021-11-16 14:43:50|475.05|473.05|475.48|473.48|475.48|473.48|475.05|473.05|0
1637073840000|2021-11-16 14:44:00|475.7|473.7|475.91|473.91|475.91|473.91|475.7|473.7|0
1637073850000|2021-11-16 14:44:10|475.7|473.7|475.48|473.48|475.7|473.7|475.48|473.48|0
1637073860000|2021-11-16 14:44:20|475.7|473.7|475.91|473.91|475.91|473.91|475.7|473.7|0
1637073870000|2021-11-16 14:44:30|475.7|473.7|475.48|473.48|475.7|473.7|475.48|473.48|0
1637073880000|2021-11-16 14:44:40|475.7|473.7|475.91|473.91|476.13|474.13|475.7|473.7|0
1637073890000|2021-11-16 14:44:50|476.12|474.12|476.12|474.12|476.12|474.12|475.91|473.91|0
1637073900000|2021-11-16 14:45:00|476.55|474.55|476.55|474.55|476.98|474.98|476.34|474.34|0
1637073910000|2021-11-16 14:45:10|476.98|474.98|476.12|474.12|476.98|474.98|476.12|474.12|0
1637073920000|2021-11-16 14:45:20|476.55|474.55|475.91|473.91|476.55|474.55|475.91|473.91|0
1637073930000|2021-11-16 14:45:30|476.12|474.12|476.55|474.55|476.55|474.55|476.12|474.12|0
1637073940000|2021-11-16 14:45:40|476.34|474.34|476.77|474.77|476.77|474.77|476.34|474.34|0
1637073950000|2021-11-16 14:45:50|476.55|474.55|476.34|474.34|476.55|474.55|476.34|474.34|0
1637073960000|2021-11-16 14:46:00|476.55|474.55|476.55|474.55|476.77|474.77|476.55|474.55|0
1637073970000|2021-11-16 14:46:10|476.77|474.77|477.2|475.2|477.2|475.2|476.77|474.77|0
1637073980000|2021-11-16 14:46:20|476.77|474.77|476.77|474.77|476.77|474.77|476.55|474.55|0
1637073990000|2021-11-16 14:46:30|476.98|474.98|477.2|475.2|477.2|475.2|476.98|474.98|0
1637074000000|2021-11-16 14:46:40|476.98|474.98|476.98|474.98|476.98|474.98|476.98|474.98|0
1637074010000|2021-11-16 14:46:50|476.77|474.77|476.77|474.77|476.98|474.98|476.77|474.77|0
1637074020000|2021-11-16 14:47:00|476.55|474.55|476.77|474.77|476.77|474.77|476.34|474.34|0
1637074030000|2021-11-16 14:47:10|477.2|475.2|476.98|474.98|477.2|475.2|476.98|474.98|0
1637074040000|2021-11-16 14:47:20|476.77|474.77|476.98|474.98|476.98|474.98|476.77|474.77|0
1637074050000|2021-11-16 14:47:30|476.77|474.77|476.55|474.55|476.77|474.77|476.55|474.55|0
1637074060000|2021-11-16 14:47:40|476.98|474.98|477.84|475.84|477.84|475.84|476.98|474.98|0
1637074070000|2021-11-16 14:47:50|478.06|476.06|477.51|475.51|478.06|476.06|477.51|475.51|0
1637074080000|2021-11-16 14:48:00|478.27|476.27|478.48|476.48|478.7|476.7|478.27|476.27|0
1637074090000|2021-11-16 14:48:10|478.7|476.7|478.48|476.48|478.7|476.7|478.37|476.37|0
1637074100000|2021-11-16 14:48:20|478.27|476.27|478.06|476.06|478.27|476.27|477.84|475.84|0
1637074110000|2021-11-16 14:48:30|477.84|475.84|478.06|476.06|478.06|476.06|477.84|475.84|0
1637074120000|2021-11-16 14:48:40|478.27|476.27|478.48|476.48|478.48|476.48|478.05|476.05|0
1637074130000|2021-11-16 14:48:50|478.7|476.7|478.05|476.05|478.91|476.91|478.05|476.05|0
1637074140000|2021-11-16 14:49:00|478.27|476.27|478.27|476.27|478.48|476.48|478.27|476.27|0
1637074150000|2021-11-16 14:49:10|478.48|476.48|478.05|476.05|478.48|476.48|478.05|476.05|0
1637074160000|2021-11-16 14:49:20|478.27|476.27|478.27|476.27|478.48|476.48|478.27|476.27|0
1637074170000|2021-11-16 14:49:30|478.48|476.48|478.27|476.27|478.48|476.48|478.27|476.27|0
1637074180000|2021-11-16 14:49:40|478.59|476.59|479.13|477.13|479.13|477.13|478.59|476.59|0
1637074190000|2021-11-16 14:49:50|478.48|476.48|478.48|476.48|478.48|476.48|478.27|476.27|0
1637074200000|2021-11-16 14:50:00|479.34|477.34|479.77|477.77|479.77|477.77|479.13|477.13|0
1637074210000|2021-11-16 14:50:10|479.56|477.56|479.77|477.77|480.2|478.2|479.56|477.56|0
1637074220000|2021-11-16 14:50:20|479.56|477.56|479.56|477.56|479.56|477.56|479.34|477.34|0
1637074230000|2021-11-16 14:50:30|479.34|477.34|478.27|476.27|479.34|477.34|478.27|476.27|0
1637074240000|2021-11-16 14:50:40|478.48|476.48|478.27|476.27|478.48|476.48|478.05|476.05|0
1637074250000|2021-11-16 14:50:50|477.84|475.84|475.91|473.91|477.84|475.84|475.69|473.69|0
1637074260000|2021-11-16 14:51:00|476.12|474.12|475.91|473.91|476.12|474.12|475.69|473.69|0
1637074270000|2021-11-16 14:51:10|475.05|473.05|474.62|472.62|475.05|473.05|474.62|472.62|0
1637074280000|2021-11-16 14:51:20|474.83|472.83|475.48|473.48|475.48|473.48|474.83|472.83|0
1637074290000|2021-11-16 14:51:30|475.26|473.26|474.83|472.83|475.26|473.26|474.83|472.83|0
1637074300000|2021-11-16 14:51:40|475.26|473.26|474.83|472.83|475.26|473.26|474.83|472.83|0
1637074310000|2021-11-16 14:51:50|475.05|473.05|475.26|473.26|475.26|473.26|475.05|473.05|0
1637074320000|2021-11-16 14:52:00|475.05|473.05|474.83|472.83|475.05|473.05|474.62|472.62|0
1637074330000|2021-11-16 14:52:10|475.05|473.05|475.05|473.05|475.26|473.26|474.83|472.83|0
1637074340000|2021-11-16 14:52:20|475.48|473.48|475.48|473.48|475.69|473.69|475.48|473.48|0
1637074350000|2021-11-16 14:52:30|475.69|473.69|475.91|473.91|475.91|473.91|475.69|473.69|0
1637074360000|2021-11-16 14:52:40|476.12|474.12|476.55|474.55|476.55|474.55|476.12|474.12|0
1637074370000|2021-11-16 14:52:50|476.76|474.76|477.41|475.41|477.41|475.41|476.55|474.55|0
1637074380000|2021-11-16 14:53:00|477.19|475.19|477.41|475.41|477.41|475.41|477.19|475.19|0
1637074390000|2021-11-16 14:53:10|476.98|474.98|477.41|475.41|477.62|475.62|476.98|474.98|0
1637074400000|2021-11-16 14:53:20|477.19|475.19|477.41|475.41|477.41|475.41|477.19|475.19|0
1637074410000|2021-11-16 14:53:30|477.62|475.62|476.98|474.98|477.62|475.62|476.98|474.98|0
1637074420000|2021-11-16 14:53:40|477.19|475.19|476.55|474.55|477.19|475.19|476.33|474.33|0
1637074430000|2021-11-16 14:53:50|476.33|474.33|476.76|474.76|476.76|474.76|476.12|474.12|0
1637074440000|2021-11-16 14:54:00|476.55|474.55|476.55|474.55|476.98|474.98|476.55|474.55|0
1637074450000|2021-11-16 14:54:10|476.12|474.12|476.12|474.12|476.33|474.33|475.91|473.91|0
1637074460000|2021-11-16 14:54:20|476.55|474.55|476.01|474.01|476.55|474.55|475.69|473.69|0
1637074470000|2021-11-16 14:54:30|475.69|473.69|475.69|473.69|475.91|473.91|475.58|473.58|0
1637074480000|2021-11-16 14:54:40|475.48|473.48|475.48|473.48|475.48|473.48|475.26|473.26|0
1637074490000|2021-11-16 14:54:50|475.69|473.69|476.44|474.44|476.55|474.55|475.69|473.69|0
1637074500000|2021-11-16 14:55:00|476.76|474.76|476.98|474.98|477.19|475.19|476.55|474.55|0
1637074510000|2021-11-16 14:55:10|477.19|475.19|476.12|474.12|477.41|475.41|476.12|474.12|0
1637074520000|2021-11-16 14:55:20|475.9|473.9|475.9|473.9|476.12|474.12|475.9|473.9|0
1637074530000|2021-11-16 14:55:30|475.69|473.69|475.69|473.69|475.9|473.9|475.69|473.69|0
1637074540000|2021-11-16 14:55:40|475.58|473.58|476.33|474.33|476.33|474.33|475.58|473.58|0
1637074550000|2021-11-16 14:55:50|476.12|474.12|476.12|474.12|476.12|474.12|475.9|473.9|0
1637074560000|2021-11-16 14:56:00|475.9|473.9|475.69|473.69|475.9|473.9|475.69|473.69|0
1637074570000|2021-11-16 14:56:10|475.48|473.48|475.69|473.69|475.9|473.9|475.48|473.48|0
1637074580000|2021-11-16 14:56:20|475.48|473.48|475.69|473.69|475.69|473.69|475.48|473.48|0
1637074590000|2021-11-16 14:56:30|475.9|473.9|475.69|473.69|476.12|474.12|475.69|473.69|0
1637074600000|2021-11-16 14:56:40|475.9|473.9|475.48|473.48|475.9|473.9|475.48|473.48|0
1637074610000|2021-11-16 14:56:50|475.69|473.69|476.33|474.33|476.33|474.33|475.69|473.69|0
1637074620000|2021-11-16 14:57:00|476.12|474.12|476.55|474.55|476.55|474.55|476.12|474.12|0
1637074630000|2021-11-16 14:57:10|476.76|474.76|476.98|474.98|476.98|474.98|476.76|474.76|0
1637074640000|2021-11-16 14:57:20|477.19|475.19|475.9|473.9|477.19|475.19|475.9|473.9|0
1637074650000|2021-11-16 14:57:30|475.69|473.69|475.9|473.9|475.9|473.9|475.69|473.69|0
1637074660000|2021-11-16 14:57:40|475.69|473.69|475.9|473.9|475.9|473.9|475.69|473.69|0
1637074670000|2021-11-16 14:57:50|476.12|474.12|476.12|474.12|476.12|474.12|476.12|474.12|0
1637074680000|2021-11-16 14:58:00|475.9|473.9|476.12|474.12|476.12|474.12|475.9|473.9|0
1637074690000|2021-11-16 14:58:10|475.9|473.9|475.9|473.9|476.12|474.12|475.9|473.9|0
1637074700000|2021-11-16 14:58:20|475.69|473.69|476.55|474.55|476.55|474.55|475.69|473.69|0
1637074710000|2021-11-16 14:58:30|476.12|474.12|476.33|474.33|476.33|474.33|476.12|474.12|0
1637074720000|2021-11-16 14:58:40|476.12|474.12|476.01|474.01|476.12|474.12|475.9|473.9|0
1637074730000|2021-11-16 14:58:50|476.12|474.12|475.9|473.9|476.12|474.12|475.9|473.9|0
1637074740000|2021-11-16 14:59:00|475.69|473.69|475.47|473.47|475.9|473.9|475.47|473.47|0
1637074750000|2021-11-16 14:59:10|475.26|473.26|475.47|473.47|475.47|473.47|475.26|473.26|0
1637074760000|2021-11-16 14:59:20|475.26|473.26|475.26|473.26|475.26|473.26|475.26|473.26|0
1637074770000|2021-11-16 14:59:30|475.04|473.04|475.47|473.47|475.47|473.47|475.04|473.04|0
1637074780000|2021-11-16 14:59:40|475.69|473.69|475.47|473.47|475.69|473.69|475.47|473.47|0
1637074790000|2021-11-16 14:59:50|475.69|473.69|475.9|473.9|475.9|473.9|475.69|473.69|0
1637074800000|2021-11-16 15:00:00|476.12|474.12|476.55|474.55|476.55|474.55|476.12|474.12|0
1637074810000|2021-11-16 15:00:10|476.76|474.76|476.98|474.98|476.98|474.98|476.76|474.76|0
1637074820000|2021-11-16 15:00:20|477.19|475.19|478.05|476.05|478.05|476.05|477.19|475.19|0
1637074830000|2021-11-16 15:00:30|478.26|476.26|478.26|476.26|478.26|476.26|478.05|476.05|0
1637074840000|2021-11-16 15:00:40|478.05|476.05|477.62|475.62|478.26|476.26|477.62|475.62|0
1637074850000|2021-11-16 15:00:50|477.83|475.83|477.72|475.72|477.83|475.83|477.62|475.62|0
1637074860000|2021-11-16 15:01:00|477.83|475.83|478.05|476.05|478.05|476.05|477.83|475.83|0
1637074870000|2021-11-16 15:01:10|477.83|475.83|477.62|475.62|478.05|476.05|477.62|475.62|0
1637074880000|2021-11-16 15:01:20|477.83|475.83|477.83|475.83|478.26|476.26|477.83|475.83|0
1637074890000|2021-11-16 15:01:30|478.26|476.26|478.69|476.69|478.69|476.69|478.26|476.26|0
1637074900000|2021-11-16 15:01:40|478.91|476.91|478.69|476.69|478.91|476.91|478.69|476.69|0
1637074910000|2021-11-16 15:01:50|478.48|476.48|478.69|476.69|478.69|476.69|478.48|476.48|0
1637074920000|2021-11-16 15:02:00|478.91|476.91|478.58|476.58|478.91|476.91|478.58|476.58|0
1637074930000|2021-11-16 15:02:10|478.48|476.48|477.94|475.94|478.48|476.48|477.83|475.83|0
1637074940000|2021-11-16 15:02:20|478.05|476.05|477.62|475.62|478.05|476.05|477.62|475.62|0
1637074950000|2021-11-16 15:02:30|477.51|475.51|477.83|475.83|477.83|475.83|477.51|475.51|0
1637074960000|2021-11-16 15:02:40|477.62|475.62|478.05|476.05|478.05|476.05|477.62|475.62|0
1637074970000|2021-11-16 15:02:50|478.26|476.26|478.26|476.26|478.26|476.26|478.05|476.05|0
1637074980000|2021-11-16 15:03:00|478.15|476.15|478.26|476.26|478.48|476.48|478.15|476.15|0
1637074990000|2021-11-16 15:03:10|478.05|476.05|478.48|476.48|478.48|476.48|478.05|476.05|0
1637075000000|2021-11-16 15:03:20|478.69|476.69|478.91|476.91|479.12|477.12|478.69|476.69|0
1637075010000|2021-11-16 15:03:30|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1637075020000|2021-11-16 15:03:40|478.91|476.91|478.91|476.91|479.12|477.12|478.91|476.91|0
1637075030000|2021-11-16 15:03:50|479.12|477.12|479.12|477.12|479.34|477.34|479.12|477.12|0
1637075040000|2021-11-16 15:04:00|479.34|477.34|479.55|477.55|479.55|477.55|479.34|477.34|0
1637075050000|2021-11-16 15:04:10|479.77|477.77|479.77|477.77|479.77|477.77|479.77|477.77|0
1637075060000|2021-11-16 15:04:20|479.55|477.55|479.55|477.55|479.77|477.77|479.55|477.55|0
1637075070000|2021-11-16 15:04:30|479.77|477.77|479.77|477.77|479.77|477.77|479.77|477.77|0
1637075080000|2021-11-16 15:04:40|479.55|477.55|479.55|477.55|479.55|477.55|479.55|477.55|0
1637075090000|2021-11-16 15:04:50|479.77|477.77|479.77|477.77|479.77|477.77|479.77|477.77|0
1637075100000|2021-11-16 15:05:00|479.98|477.98|479.98|477.98|479.98|477.98|479.77|477.77|0
1637075110000|2021-11-16 15:05:10|479.77|477.77|479.77|477.77|479.77|477.77|479.77|477.77|0
1637075120000|2021-11-16 15:05:20|479.55|477.55|479.77|477.77|479.98|477.98|479.55|477.55|0
1637075130000|2021-11-16 15:05:30|479.98|477.98|479.98|477.98|479.98|477.98|479.98|477.98|0
1637075140000|2021-11-16 15:05:40|479.77|477.77|479.55|477.55|479.77|477.77|479.34|477.34|0
1637075150000|2021-11-16 15:05:50|479.77|477.77|479.55|477.55|479.77|477.77|479.55|477.55|0
1637075160000|2021-11-16 15:06:00|479.34|477.34|479.12|477.12|479.34|477.34|479.12|477.12|0
1637075170000|2021-11-16 15:06:10|478.91|476.91|479.12|477.12|479.12|477.12|478.69|476.69|0
1637075180000|2021-11-16 15:06:20|479.34|477.34|479.55|477.55|479.55|477.55|479.12|477.12|0
1637075190000|2021-11-16 15:06:30|479.33|477.33|479.12|477.12|479.33|477.33|479.12|477.12|0
1637075200000|2021-11-16 15:06:40|478.9|476.9|478.9|476.9|479.12|477.12|478.9|476.9|0
1637075210000|2021-11-16 15:06:50|478.69|476.69|477.83|475.83|478.69|476.69|477.83|475.83|0
1637075220000|2021-11-16 15:07:00|477.62|475.62|477.4|475.4|477.83|475.83|477.4|475.4|0
1637075230000|2021-11-16 15:07:10|477.19|475.19|477.4|475.4|477.4|475.4|476.97|474.97|0
1637075240000|2021-11-16 15:07:20|477.19|475.19|477.19|475.19|477.19|475.19|476.97|474.97|0
1637075250000|2021-11-16 15:07:30|476.54|474.54|476.54|474.54|476.54|474.54|476.11|474.11|0
1637075260000|2021-11-16 15:07:40|476.33|474.33|476.33|474.33|476.54|474.54|476.33|474.33|0
1637075270000|2021-11-16 15:07:50|476.54|474.54|477.4|475.4|477.4|475.4|476.54|474.54|0
1637075280000|2021-11-16 15:08:00|477.19|475.19|477.4|475.4|477.4|475.4|477.19|475.19|0
1637075290000|2021-11-16 15:08:10|477.72|475.72|478.04|476.04|478.04|476.04|477.72|475.72|0
1637075300000|2021-11-16 15:08:20|477.83|475.83|478.04|476.04|478.04|476.04|477.83|475.83|0
1637075310000|2021-11-16 15:08:30|478.26|476.26|478.04|476.04|478.26|476.26|477.83|475.83|0
1637075320000|2021-11-16 15:08:40|477.93|475.93|478.04|476.04|478.04|476.04|477.93|475.93|0
1637075330000|2021-11-16 15:08:50|478.26|476.26|478.47|476.47|478.47|476.47|478.26|476.26|0
1637075340000|2021-11-16 15:09:00|478.69|476.69|478.26|476.26|478.69|476.69|478.26|476.26|0
1637075350000|2021-11-16 15:09:10|478.04|476.04|477.61|475.61|478.04|476.04|477.61|475.61|0
1637075360000|2021-11-16 15:09:20|477.4|475.4|477.4|475.4|477.4|475.4|477.18|475.18|0
1637075370000|2021-11-16 15:09:30|477.61|475.61|478.04|476.04|478.04|476.04|477.61|475.61|0
1637075380000|2021-11-16 15:09:40|478.26|476.26|478.04|476.04|478.26|476.26|477.83|475.83|0
1637075390000|2021-11-16 15:09:50|477.83|475.83|477.83|475.83|478.04|476.04|477.83|475.83|0
1637075400000|2021-11-16 15:10:00|478.04|476.04|478.26|476.26|478.26|476.26|478.04|476.04|0
1637075410000|2021-11-16 15:10:10|478.04|476.04|478.26|476.26|478.36|476.36|478.04|476.04|0
1637075420000|2021-11-16 15:10:20|478.04|476.04|478.26|476.26|478.47|476.47|478.04|476.04|0
1637075430000|2021-11-16 15:10:30|478.47|476.47|478.04|476.04|478.47|476.47|478.04|476.04|0
1637075440000|2021-11-16 15:10:40|477.61|475.61|477.83|475.83|477.83|475.83|477.61|475.61|0
1637075450000|2021-11-16 15:10:50|477.61|475.61|478.04|476.04|478.04|476.04|477.61|475.61|0
1637075460000|2021-11-16 15:11:00|477.61|475.61|477.83|475.83|477.93|475.93|477.61|475.61|0
1637075470000|2021-11-16 15:11:10|478.04|476.04|478.04|476.04|478.04|476.04|477.83|475.83|0
1637075480000|2021-11-16 15:11:20|478.26|476.26|478.58|476.58|478.58|476.58|478.04|476.04|0
1637075490000|2021-11-16 15:11:30|478.47|476.47|478.69|476.69|478.69|476.69|478.47|476.47|0
1637075500000|2021-11-16 15:11:40|478.9|476.9|478.9|476.9|478.9|476.9|478.69|476.69|0
1637075510000|2021-11-16 15:11:50|478.69|476.69|478.69|476.69|478.9|476.9|478.69|476.69|0
1637075520000|2021-11-16 15:12:00|478.9|476.9|478.26|476.26|478.9|476.9|478.26|476.26|0
1637075530000|2021-11-16 15:12:10|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1637075540000|2021-11-16 15:12:20|478.26|476.26|478.04|476.04|478.26|476.26|478.04|476.04|0
1637075550000|2021-11-16 15:12:30|477.83|475.83|477.83|475.83|478.04|476.04|477.83|475.83|0
1637075560000|2021-11-16 15:12:40|477.4|475.4|477.4|475.4|477.61|475.61|477.4|475.4|0
1637075570000|2021-11-16 15:12:50|477.83|475.83|478.04|476.04|478.04|476.04|477.83|475.83|0
1637075580000|2021-11-16 15:13:00|478.26|476.26|477.83|475.83|478.26|476.26|477.83|475.83|0
1637075590000|2021-11-16 15:13:10|478.04|476.04|477.61|475.61|478.04|476.04|477.4|475.4|0
1637075600000|2021-11-16 15:13:20|477.4|475.4|477.4|475.4|477.61|475.61|477.4|475.4|0
1637075610000|2021-11-16 15:13:30|477.61|475.61|477.4|475.4|477.61|475.61|477.4|475.4|0
1637075620000|2021-11-16 15:13:40|478.04|476.04|478.26|476.26|478.26|476.26|478.04|476.04|0
1637075630000|2021-11-16 15:13:50|478.47|476.47|478.47|476.47|478.47|476.47|478.47|476.47|0
1637075640000|2021-11-16 15:14:00|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1637075650000|2021-11-16 15:14:10|478.47|476.47|478.69|476.69|478.69|476.69|478.47|476.47|0
1637075660000|2021-11-16 15:14:20|478.47|476.47|478.47|476.47|478.47|476.47|478.26|476.26|0
1637075670000|2021-11-16 15:14:30|478.69|476.69|478.9|476.9|479.12|477.12|478.69|476.69|0
1637075680000|2021-11-16 15:14:40|478.69|476.69|479.12|477.12|479.12|477.12|478.69|476.69|0
1637075690000|2021-11-16 15:14:50|478.9|476.9|479.12|477.12|479.12|477.12|478.9|476.9|0
1637075700000|2021-11-16 15:15:00|479.33|477.33|479.33|477.33|479.33|477.33|479.33|477.33|0
1637075710000|2021-11-16 15:15:10|479.22|477.22|479.33|477.33|479.33|477.33|479.22|477.22|0
1637075720000|2021-11-16 15:15:20|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1637075730000|2021-11-16 15:15:30|478.9|476.9|479.12|477.12|479.12|477.12|478.9|476.9|0
1637075740000|2021-11-16 15:15:40|479.22|477.22|479.12|477.12|479.22|477.22|479.12|477.12|0
1637075750000|2021-11-16 15:15:50|478.9|476.9|479.11|477.11|479.11|477.11|478.9|476.9|0
1637075760000|2021-11-16 15:16:00|479.33|477.33|478.9|476.9|479.33|477.33|478.9|476.9|0
1637075770000|2021-11-16 15:16:10|478.47|476.47|479.11|477.11|479.11|477.11|478.47|476.47|0
1637075780000|2021-11-16 15:16:20|479.33|477.33|479.54|477.54|479.76|477.76|479.33|477.33|0
1637075790000|2021-11-16 15:16:30|479.76|477.76|479.97|477.97|479.97|477.97|479.76|477.76|0
1637075800000|2021-11-16 15:16:40|480.19|478.19|480.4|478.4|480.4|478.4|480.19|478.19|0
1637075810000|2021-11-16 15:16:50|480.29|478.29|480.19|478.19|480.62|478.62|480.19|478.19|0
1637075820000|2021-11-16 15:17:00|480.51|478.51|479.97|477.97|480.51|478.51|479.97|477.97|0
1637075830000|2021-11-16 15:17:10|479.33|477.33|479.33|477.33|479.54|477.54|479.33|477.33|0
1637075840000|2021-11-16 15:17:20|479.11|477.11|478.04|476.04|479.11|477.11|478.04|476.04|0
1637075850000|2021-11-16 15:17:30|477.82|475.82|478.25|476.25|478.25|476.25|477.82|475.82|0
1637075860000|2021-11-16 15:17:40|478.04|476.04|478.04|476.04|478.04|476.04|477.61|475.61|0
1637075870000|2021-11-16 15:17:50|477.61|475.61|477.18|475.18|477.82|475.82|477.18|475.18|0
1637075880000|2021-11-16 15:18:00|476.97|474.97|476.75|474.75|477.18|475.18|476.75|474.75|0
1637075890000|2021-11-16 15:18:10|477.18|475.18|476.97|474.97|477.18|475.18|476.97|474.97|0
1637075900000|2021-11-16 15:18:20|477.18|475.18|477.82|475.82|477.82|475.82|477.18|475.18|0
1637075910000|2021-11-16 15:18:30|477.61|475.61|478.04|476.04|478.04|476.04|477.61|475.61|0
1637075920000|2021-11-16 15:18:40|477.82|475.82|478.04|476.04|478.04|476.04|477.82|475.82|0
1637075930000|2021-11-16 15:18:50|477.82|475.82|477.18|475.18|477.82|475.82|477.18|475.18|0
1637075940000|2021-11-16 15:19:00|477.39|475.39|477.39|475.39|477.39|475.39|477.18|475.18|0
1637075950000|2021-11-16 15:19:10|477.61|475.61|478.04|476.04|478.04|476.04|477.61|475.61|0
1637075960000|2021-11-16 15:19:20|477.93|475.93|478.04|476.04|478.04|476.04|477.82|475.82|0
1637075970000|2021-11-16 15:19:30|477.82|475.82|477.61|475.61|477.82|475.82|477.61|475.61|0
1637075980000|2021-11-16 15:19:40|478.04|476.04|478.47|476.47|478.47|476.47|478.04|476.04|0
1637075990000|2021-11-16 15:19:50|478.25|476.25|477.39|475.39|478.25|476.25|477.39|475.39|0
1637076000000|2021-11-16 15:20:00|477.18|475.18|476.75|474.75|477.18|475.18|476.75|474.75|0
1637076010000|2021-11-16 15:20:10|476.3|474.3|476.3|474.3|476.52|474.52|476.3|474.3|0
1637076020000|2021-11-16 15:20:20|476.09|474.09|476.73|474.73|476.73|474.73|476.09|474.09|0
1637076030000|2021-11-16 15:20:30|476.95|474.95|477.38|475.38|477.38|475.38|476.95|474.95|0
1637076040000|2021-11-16 15:20:40|477.16|475.16|476.3|474.3|477.16|475.16|476.3|474.3|0
1637076050000|2021-11-16 15:20:50|476.52|474.52|476.09|474.09|476.52|474.52|476.09|474.09|0
1637076060000|2021-11-16 15:21:00|476.3|474.3|476.52|474.52|476.73|474.73|476.3|474.3|0
1637076070000|2021-11-16 15:21:10|476.73|474.73|476.52|474.52|476.73|474.73|476.52|474.52|0
1637076080000|2021-11-16 15:21:20|476.3|474.3|476.3|474.3|476.3|474.3|476.09|474.09|0
1637076090000|2021-11-16 15:21:30|476.09|474.09|476.73|474.73|476.73|474.73|476.09|474.09|0
1637076100000|2021-11-16 15:21:40|476.95|474.95|476.95|474.95|476.95|474.95|476.73|474.73|0
1637076110000|2021-11-16 15:21:50|477.38|475.38|477.16|475.16|477.38|475.38|477.16|475.16|0
1637076120000|2021-11-16 15:22:00|477.38|475.38|477.38|475.38|477.59|475.59|477.38|475.38|0
1637076130000|2021-11-16 15:22:10|477.16|475.16|476.95|474.95|477.38|475.38|476.95|474.95|0
1637076140000|2021-11-16 15:22:20|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637076150000|2021-11-16 15:22:30|476.95|474.95|476.73|474.73|476.95|474.95|476.73|474.73|0
1637076160000|2021-11-16 15:22:40|476.95|474.95|476.73|474.73|476.95|474.95|476.73|474.73|0
1637076170000|2021-11-16 15:22:50|476.52|474.52|476.3|474.3|476.52|474.52|476.3|474.3|0
1637076180000|2021-11-16 15:23:00|476.09|474.09|475.87|473.87|476.3|474.3|475.87|473.87|0
1637076190000|2021-11-16 15:23:10|475.66|473.66|475.44|473.44|475.66|473.66|475.44|473.44|0
1637076200000|2021-11-16 15:23:20|475.66|473.66|475.23|473.23|475.66|473.66|475.01|473.01|0
1637076210000|2021-11-16 15:23:30|475.44|473.44|475.44|473.44|475.44|473.44|475.44|473.44|0
1637076220000|2021-11-16 15:23:40|475.23|473.23|475.12|473.12|475.23|473.23|475.12|473.12|0
1637076230000|2021-11-16 15:23:50|475.23|473.23|475.44|473.44|475.44|473.44|475.23|473.23|0
1637076240000|2021-11-16 15:24:00|475.66|473.66|475.66|473.66|475.66|473.66|475.44|473.44|0
1637076250000|2021-11-16 15:24:10|475.44|473.44|474.8|472.8|475.44|473.44|474.8|472.8|0
1637076260000|2021-11-16 15:24:20|475.01|473.01|474.8|472.8|475.01|473.01|474.8|472.8|0
1637076270000|2021-11-16 15:24:30|474.58|472.58|474.37|472.37|474.58|472.58|474.37|472.37|0
1637076280000|2021-11-16 15:24:40|474.15|472.15|474.37|472.37|474.37|472.37|473.94|471.94|0
1637076290000|2021-11-16 15:24:50|474.58|472.58|475.23|473.23|475.23|473.23|474.58|472.58|0
1637076300000|2021-11-16 15:25:00|474.8|472.8|475.01|473.01|475.01|473.01|474.37|472.37|0
1637076310000|2021-11-16 15:25:10|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637076320000|2021-11-16 15:25:20|475.01|473.01|475.44|473.44|475.66|473.66|475.01|473.01|0
1637076330000|2021-11-16 15:25:30|475.23|473.23|474.8|472.8|475.23|473.23|474.8|472.8|0
1637076340000|2021-11-16 15:25:40|474.37|472.37|474.15|472.15|474.37|472.37|474.15|472.15|0
1637076350000|2021-11-16 15:25:50|474.37|472.37|474.15|472.15|474.37|472.37|473.94|471.94|0
1637076370000|2021-11-16 15:26:10|474.58|472.58|474.15|472.15|474.58|472.58|474.15|472.15|0
1637076380000|2021-11-16 15:26:20|473.94|471.94|473.94|471.94|473.94|471.94|473.72|471.72|0
1637076390000|2021-11-16 15:26:30|474.15|472.15|473.94|471.94|474.15|472.15|473.72|471.72|0
1637076400000|2021-11-16 15:26:40|474.15|472.15|474.37|472.37|474.37|472.37|474.15|472.15|0
1637076410000|2021-11-16 15:26:50|474.15|472.15|474.15|472.15|474.37|472.37|474.15|472.15|0
1637076420000|2021-11-16 15:27:00|473.94|471.94|474.15|472.15|474.15|472.15|473.72|471.72|0
1637076430000|2021-11-16 15:27:10|474.37|472.37|473.94|471.94|474.37|472.37|473.94|471.94|0
1637076440000|2021-11-16 15:27:20|473.72|471.72|473.29|471.29|473.72|471.72|473.29|471.29|0
1637076450000|2021-11-16 15:27:30|472.87|470.87|473.08|471.08|473.08|471.08|472.87|470.87|0
1637076460000|2021-11-16 15:27:40|473.29|471.29|473.08|471.08|473.29|471.29|473.08|471.08|0
1637076470000|2021-11-16 15:27:50|472.87|470.87|473.29|471.29|473.29|471.29|472.87|470.87|0
1637076480000|2021-11-16 15:28:00|473.51|471.51|473.08|471.08|473.51|471.51|473.08|471.08|0
1637076490000|2021-11-16 15:28:10|472.97|470.97|473.29|471.29|473.29|471.29|472.97|470.97|0
1637076500000|2021-11-16 15:28:20|473.51|471.51|473.94|471.94|473.94|471.94|473.51|471.51|0
1637076510000|2021-11-16 15:28:30|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1637076520000|2021-11-16 15:28:40|473.94|471.94|473.72|471.72|473.94|471.94|473.72|471.72|0
1637076530000|2021-11-16 15:28:50|474.04|472.04|474.37|472.37|474.37|472.37|474.04|472.04|0
1637076540000|2021-11-16 15:29:00|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1637076550000|2021-11-16 15:29:10|474.37|472.37|474.15|472.15|474.37|472.37|473.94|471.94|0
1637076560000|2021-11-16 15:29:20|473.83|471.83|473.51|471.51|473.83|471.83|473.29|471.29|0
1637076570000|2021-11-16 15:29:30|473.29|471.29|473.08|471.08|473.29|471.29|473.08|471.08|0
1637076580000|2021-11-16 15:29:40|472.86|470.86|472.65|470.65|472.86|470.86|472.65|470.65|0
1637076590000|2021-11-16 15:29:50|472.44|470.44|472.22|470.22|472.44|470.44|472.22|470.22|0
1637076600000|2021-11-16 15:30:00|471.79|469.79|472.44|470.44|472.44|470.44|471.79|469.79|0
1637076610000|2021-11-16 15:30:10|472.65|470.65|473.08|471.08|473.08|471.08|472.65|470.65|0
1637076620000|2021-11-16 15:30:20|473.29|471.29|473.29|471.29|473.51|471.51|473.29|471.29|0
1637076630000|2021-11-16 15:30:30|473.08|471.08|473.51|471.51|473.51|471.51|473.08|471.08|0
1637076640000|2021-11-16 15:30:40|473.61|471.61|474.15|472.15|474.15|472.15|473.61|471.61|0
1637076650000|2021-11-16 15:30:50|474.04|472.04|473.94|471.94|474.15|472.15|473.94|471.94|0
1637076660000|2021-11-16 15:31:00|473.51|471.51|473.94|471.94|473.94|471.94|473.51|471.51|0
1637076670000|2021-11-16 15:31:10|473.82|471.82|474.37|472.37|474.37|472.37|473.82|471.82|0
1637076680000|2021-11-16 15:31:20|474.58|472.58|474.37|472.37|474.58|472.58|474.37|472.37|0
1637076690000|2021-11-16 15:31:30|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1637076700000|2021-11-16 15:31:40|474.37|472.37|474.37|472.37|474.37|472.37|474.37|472.37|0
1637076710000|2021-11-16 15:31:50|474.36|472.36|474.79|472.79|474.79|472.79|474.36|472.36|0
1637076720000|2021-11-16 15:32:00|475.01|473.01|474.79|472.79|475.01|473.01|474.58|472.58|0
1637076730000|2021-11-16 15:32:10|475.01|473.01|475.01|473.01|475.22|473.22|475.01|473.01|0
1637076740000|2021-11-16 15:32:20|474.79|472.79|475.01|473.01|475.01|473.01|474.79|472.79|0
1637076750000|2021-11-16 15:32:30|475.22|473.22|475.01|473.01|475.22|473.22|475.01|473.01|0
1637076760000|2021-11-16 15:32:40|475.22|473.22|474.79|472.79|475.22|473.22|474.79|472.79|0
1637076770000|2021-11-16 15:32:50|475.22|473.22|475.44|473.44|475.44|473.44|475.22|473.22|0
1637076780000|2021-11-16 15:33:00|475.22|473.22|475.22|473.22|475.22|473.22|475.22|473.22|0
1637076790000|2021-11-16 15:33:10|475.01|473.01|474.58|472.58|475.01|473.01|474.58|472.58|0
1637076800000|2021-11-16 15:33:20|474.79|472.79|475.01|473.01|475.01|473.01|474.79|472.79|0
1637076810000|2021-11-16 15:33:30|475.22|473.22|475.22|473.22|475.22|473.22|475.01|473.01|0
1637076820000|2021-11-16 15:33:40|475.01|473.01|474.79|472.79|475.01|473.01|474.79|472.79|0
1637076830000|2021-11-16 15:33:50|474.58|472.58|474.58|472.58|474.58|472.58|474.58|472.58|0
1637076840000|2021-11-16 15:34:00|474.79|472.79|474.68|472.68|475.01|473.01|474.68|472.68|0
1637076850000|2021-11-16 15:34:10|474.79|472.79|475.01|473.01|475.01|473.01|474.79|472.79|0
1637076860000|2021-11-16 15:34:20|474.79|472.79|475.01|473.01|475.01|473.01|474.79|472.79|0
1637076870000|2021-11-16 15:34:30|474.79|472.79|474.79|472.79|474.79|472.79|474.79|472.79|0
1637076880000|2021-11-16 15:34:40|475.01|473.01|474.79|472.79|475.01|473.01|474.79|472.79|0
1637076890000|2021-11-16 15:34:50|475.01|473.01|474.58|472.58|475.01|473.01|474.58|472.58|0
1637076900000|2021-11-16 15:35:00|474.79|472.79|474.79|472.79|474.79|472.79|474.58|472.58|0
1637076910000|2021-11-16 15:35:10|475.01|473.01|475.22|473.22|475.22|473.22|475.01|473.01|0
1637076920000|2021-11-16 15:35:20|475.01|473.01|475.22|473.22|475.22|473.22|474.79|472.79|0
1637076930000|2021-11-16 15:35:30|475.01|473.01|475.44|473.44|475.44|473.44|475.01|473.01|0
1637076940000|2021-11-16 15:35:40|475.22|473.22|475.22|473.22|475.22|473.22|475.22|473.22|0
1637076950000|2021-11-16 15:35:50|475.01|473.01|475.22|473.22|475.22|473.22|475.01|473.01|0
1637076960000|2021-11-16 15:36:00|475.65|473.65|475.65|473.65|475.65|473.65|475.65|473.65|0
1637076970000|2021-11-16 15:36:10|475.87|473.87|475.87|473.87|476.08|474.08|475.87|473.87|0
1637076980000|2021-11-16 15:36:20|476.08|474.08|475.87|473.87|476.08|474.08|475.87|473.87|0
1637076990000|2021-11-16 15:36:30|475.65|473.65|475.44|473.44|475.65|473.65|475.44|473.44|0
1637077000000|2021-11-16 15:36:40|475.32|473.32|475.44|473.44|475.44|473.44|475.32|473.32|0
1637077010000|2021-11-16 15:36:50|475.22|473.22|475.22|473.22|475.44|473.44|475.22|473.22|0
1637077020000|2021-11-16 15:37:00|475.01|473.01|475.22|473.22|475.22|473.22|475.01|473.01|0
1637077030000|2021-11-16 15:37:10|475.65|473.65|475.54|473.54|475.65|473.65|475.54|473.54|0
1637077040000|2021-11-16 15:37:20|475.44|473.44|474.15|472.15|475.44|473.44|474.15|472.15|0
1637077050000|2021-11-16 15:37:30|474.36|472.36|474.15|472.15|474.36|472.36|474.15|472.15|0
1637077060000|2021-11-16 15:37:40|473.93|471.93|474.36|472.36|474.36|472.36|473.93|471.93|0
1637077070000|2021-11-16 15:37:50|474.58|472.58|474.79|472.79|474.79|472.79|474.36|472.36|0
1637077080000|2021-11-16 15:38:00|475.01|473.01|474.58|472.58|475.01|473.01|474.58|472.58|0
1637077090000|2021-11-16 15:38:10|474.79|472.79|475.22|473.22|475.22|473.22|474.79|472.79|0
1637077100000|2021-11-16 15:38:20|475.01|473.01|475.01|473.01|475.22|473.22|475.01|473.01|0
1637077110000|2021-11-16 15:38:30|474.79|472.79|474.79|472.79|474.79|472.79|474.79|472.79|0
1637077120000|2021-11-16 15:38:40|475.01|473.01|474.79|472.79|475.01|473.01|474.79|472.79|0
1637077130000|2021-11-16 15:38:50|474.58|472.58|474.36|472.36|474.68|472.68|474.36|472.36|0
1637077140000|2021-11-16 15:39:00|474.46|472.46|474.15|472.15|474.46|472.46|474.15|472.15|0
1637077150000|2021-11-16 15:39:10|473.93|471.93|473.93|471.93|473.93|471.93|473.93|471.93|0
1637077160000|2021-11-16 15:39:20|473.72|471.72|473.82|471.82|473.93|471.93|473.72|471.72|0
1637077170000|2021-11-16 15:39:30|474.15|472.15|473.93|471.93|474.15|472.15|473.82|471.82|0
1637077180000|2021-11-16 15:39:40|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1637077190000|2021-11-16 15:39:50|474.36|472.36|474.58|472.58|474.58|472.58|474.36|472.36|0
1637077200000|2021-11-16 15:40:00|474.36|472.36|474.79|472.79|474.79|472.79|474.36|472.36|0
1637077210000|2021-11-16 15:40:10|474.58|472.58|475|473|475|473|474.58|472.58|0
1637077220000|2021-11-16 15:40:20|474.79|472.79|474.58|472.58|474.79|472.79|474.36|472.36|0
1637077230000|2021-11-16 15:40:30|474.79|472.79|475.22|473.22|475.22|473.22|474.79|472.79|0
1637077240000|2021-11-16 15:40:40|475.43|473.43|475.43|473.43|475.43|473.43|475.22|473.22|0
1637077250000|2021-11-16 15:40:50|475.22|473.22|475.65|473.65|475.65|473.65|475.22|473.22|0
1637077260000|2021-11-16 15:41:00|475.43|473.43|475|473|475.43|473.43|475|473|0
1637077270000|2021-11-16 15:41:10|474.79|472.79|474.57|472.57|475|473|474.57|472.57|0
1637077280000|2021-11-16 15:41:20|474.79|472.79|474.57|472.57|474.79|472.79|474.57|472.57|0
1637077290000|2021-11-16 15:41:30|474.15|472.15|474.36|472.36|474.36|472.36|474.15|472.15|0
1637077300000|2021-11-16 15:41:40|474.57|472.57|474.15|472.15|474.57|472.57|474.15|472.15|0
1637077310000|2021-11-16 15:41:50|474.36|472.36|474.15|472.15|474.36|472.36|474.15|472.15|0
1637077320000|2021-11-16 15:42:00|473.72|471.72|473.93|471.93|473.93|471.93|473.72|471.72|0
1637077330000|2021-11-16 15:42:10|474.14|472.14|474.14|472.14|474.14|472.14|473.93|471.93|0
1637077340000|2021-11-16 15:42:20|474.03|472.03|473.72|471.72|474.03|472.03|473.72|471.72|0
1637077350000|2021-11-16 15:42:30|473.5|471.5|473.29|471.29|473.5|471.5|473.07|471.07|0
1637077360000|2021-11-16 15:42:40|473.93|471.93|474.14|472.14|474.36|472.36|473.93|471.93|0
1637077370000|2021-11-16 15:42:50|474.36|472.36|473.93|471.93|474.36|472.36|473.93|471.93|0
1637077380000|2021-11-16 15:43:00|473.72|471.72|473.29|471.29|473.72|471.72|473.07|471.07|0
1637077390000|2021-11-16 15:43:10|473.07|471.07|473.29|471.29|473.5|471.5|473.07|471.07|0
1637077400000|2021-11-16 15:43:20|473.5|471.5|473.29|471.29|473.5|471.5|473.29|471.29|0
1637077410000|2021-11-16 15:43:30|473.07|471.07|473.29|471.29|473.5|471.5|473.07|471.07|0
1637077420000|2021-11-16 15:43:40|473.07|471.07|473.5|471.5|473.71|471.71|473.07|471.07|0
1637077430000|2021-11-16 15:43:50|473.71|471.71|473.71|471.71|473.71|471.71|473.71|471.71|0
1637077440000|2021-11-16 15:44:00|473.5|471.5|473.29|471.29|473.5|471.5|473.07|471.07|0
1637077450000|2021-11-16 15:44:10|473.5|471.5|473.71|471.71|473.71|471.71|473.29|471.29|0
1637077460000|2021-11-16 15:44:20|473.5|471.5|473.29|471.29|473.71|471.71|473.29|471.29|0
1637077470000|2021-11-16 15:44:30|473.5|471.5|473.5|471.5|473.71|471.71|473.5|471.5|0
1637077480000|2021-11-16 15:44:40|473.71|471.71|473.71|471.71|473.71|471.71|473.71|471.71|0
1637077490000|2021-11-16 15:44:50|474.14|472.14|473.93|471.93|474.14|472.14|473.93|471.93|0
1637077500000|2021-11-16 15:45:00|474.14|472.14|474.36|472.36|474.36|472.36|473.71|471.71|0
1637077510000|2021-11-16 15:45:10|474.14|472.14|474.36|472.36|474.36|472.36|474.14|472.14|0
1637077520000|2021-11-16 15:45:20|474.14|472.14|473.6|471.6|474.14|472.14|473.6|471.6|0
1637077530000|2021-11-16 15:45:30|473.5|471.5|473.29|471.29|473.71|471.71|473.29|471.29|0
1637077540000|2021-11-16 15:45:40|472.86|470.86|472.86|470.86|473.07|471.07|472.86|470.86|0
1637077550000|2021-11-16 15:45:50|473.5|471.5|473.28|471.28|473.5|471.5|473.28|471.28|0
1637077560000|2021-11-16 15:46:00|473.07|471.07|472.86|470.86|473.07|471.07|472.86|470.86|0
1637077570000|2021-11-16 15:46:10|472.64|470.64|472.86|470.86|472.86|470.86|472.64|470.64|0
1637077580000|2021-11-16 15:46:20|472.64|470.64|472.86|470.86|473.07|471.07|472.64|470.64|0
1637077590000|2021-11-16 15:46:30|473.07|471.07|472.86|470.86|473.07|471.07|472.86|470.86|0
1637077600000|2021-11-16 15:46:40|472.64|470.64|472.86|470.86|472.86|470.86|472.64|470.64|0
1637077610000|2021-11-16 15:46:50|473.07|471.07|472.86|470.86|473.07|471.07|472.86|470.86|0
1637077620000|2021-11-16 15:47:00|472.64|470.64|472.86|470.86|472.86|470.86|472.43|470.43|0
1637077630000|2021-11-16 15:47:10|472.64|470.64|472.64|470.64|472.64|470.64|472.21|470.21|0
1637077640000|2021-11-16 15:47:20|473.07|471.07|473.07|471.07|473.07|471.07|472.86|470.86|0
1637077650000|2021-11-16 15:47:30|473.28|471.28|473.07|471.07|473.28|471.28|473.07|471.07|0
1637077660000|2021-11-16 15:47:40|472.86|470.86|472.96|470.96|473.17|471.17|472.86|470.86|0
1637077670000|2021-11-16 15:47:50|472.85|470.85|473.07|471.07|473.28|471.28|472.85|470.85|0
1637077680000|2021-11-16 15:48:00|472.85|470.85|472.85|470.85|472.85|470.85|472.85|470.85|0
1637077690000|2021-11-16 15:48:10|473.07|471.07|472.85|470.85|473.07|471.07|472.85|470.85|0
1637077700000|2021-11-16 15:48:20|472.64|470.64|473.17|471.17|473.17|471.17|472.64|470.64|0
1637077710000|2021-11-16 15:48:30|473.28|471.28|473.28|471.28|473.39|471.39|473.28|471.28|0
1637077730000|2021-11-16 15:48:50|473.07|471.07|472.43|470.43|473.07|471.07|472.43|470.43|0
1637077740000|2021-11-16 15:49:00|472.53|470.53|472|470|472.53|470.53|472|470|0
1637077750000|2021-11-16 15:49:10|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1637077760000|2021-11-16 15:49:20|472.64|470.64|472.85|470.85|472.85|470.85|472.53|470.53|0
1637077770000|2021-11-16 15:49:30|473.07|471.07|473.5|471.5|473.5|471.5|473.07|471.07|0
1637077780000|2021-11-16 15:49:40|473.28|471.28|473.28|471.28|473.28|471.28|473.28|471.28|0
1637077790000|2021-11-16 15:49:50|473.5|471.5|473.5|471.5|473.5|471.5|473.5|471.5|0
1637077800000|2021-11-16 15:50:00|473.28|471.28|473.28|471.28|473.28|471.28|473.07|471.07|0
1637077810000|2021-11-16 15:50:10|473.5|471.5|473.28|471.28|473.5|471.5|473.28|471.28|0
1637077820000|2021-11-16 15:50:20|473.17|471.17|473.07|471.07|473.28|471.28|473.07|471.07|0
1637077830000|2021-11-16 15:50:30|473.28|471.28|473.28|471.28|473.28|471.28|473.28|471.28|0
1637077840000|2021-11-16 15:50:40|473.5|471.5|473.28|471.28|473.5|471.5|473.28|471.28|0
1637077850000|2021-11-16 15:50:50|473.39|471.39|473.17|471.17|473.39|471.39|473.17|471.17|0
1637077860000|2021-11-16 15:51:00|473.07|471.07|473.07|471.07|473.28|471.28|473.07|471.07|0
1637077870000|2021-11-16 15:51:10|473.28|471.28|473.28|471.28|473.5|471.5|473.28|471.28|0
1637077880000|2021-11-16 15:51:20|473.5|471.5|473.5|471.5|473.5|471.5|473.5|471.5|0
1637077890000|2021-11-16 15:51:30|473.28|471.28|473.38|471.38|473.38|471.38|473.28|471.28|0
1637077900000|2021-11-16 15:51:40|473.5|471.5|473.5|471.5|473.5|471.5|473.28|471.28|0
1637077910000|2021-11-16 15:51:50|473.93|471.93|473.93|471.93|473.93|471.93|473.93|471.93|0
1637077920000|2021-11-16 15:52:00|473.71|471.71|473.5|471.5|473.71|471.71|473.5|471.5|0
1637077930000|2021-11-16 15:52:10|473.71|471.71|474.14|472.14|474.14|472.14|473.71|471.71|0
1637077940000|2021-11-16 15:52:20|473.92|471.92|473.71|471.71|473.92|471.92|473.71|471.71|0
1637077950000|2021-11-16 15:52:30|473.92|471.92|473.92|471.92|473.92|471.92|473.71|471.71|0
1637077960000|2021-11-16 15:52:40|473.71|471.71|473.5|471.5|473.92|471.92|473.5|471.5|0
1637077970000|2021-11-16 15:52:50|473.71|471.71|473.71|471.71|473.71|471.71|473.5|471.5|0
1637077980000|2021-11-16 15:53:00|473.5|471.5|473.71|471.71|473.92|471.92|473.5|471.5|0
1637077990000|2021-11-16 15:53:10|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1637078000000|2021-11-16 15:53:20|473.71|471.71|473.92|471.92|473.92|471.92|473.71|471.71|0
1637078010000|2021-11-16 15:53:30|473.71|471.71|473.92|471.92|473.92|471.92|473.71|471.71|0
1637078020000|2021-11-16 15:53:40|473.71|471.71|474.14|472.14|474.14|472.14|473.71|471.71|0
1637078030000|2021-11-16 15:53:50|474.35|472.35|474.14|472.14|474.35|472.35|474.14|472.14|0
1637078040000|2021-11-16 15:54:00|474.35|472.35|474.67|472.67|474.67|472.67|474.35|472.35|0
1637078050000|2021-11-16 15:54:10|474.57|472.57|474.35|472.35|474.57|472.57|474.35|472.35|0
1637078060000|2021-11-16 15:54:20|474.24|472.24|473.92|471.92|474.35|472.35|473.92|471.92|0
1637078070000|2021-11-16 15:54:30|474.14|472.14|474.14|472.14|474.14|472.14|473.92|471.92|0
1637078080000|2021-11-16 15:54:40|474.03|472.03|474.14|472.14|474.35|472.35|474.03|472.03|0
1637078090000|2021-11-16 15:54:50|474.35|472.35|474.14|472.14|474.35|472.35|474.14|472.14|0
1637078100000|2021-11-16 15:55:00|474.35|472.35|474.35|472.35|474.35|472.35|474.03|472.03|0
1637078110000|2021-11-16 15:55:10|474.14|472.14|474.35|472.35|474.35|472.35|474.14|472.14|0
1637078120000|2021-11-16 15:55:20|474.14|472.14|474.35|472.35|474.35|472.35|474.14|472.14|0
1637078130000|2021-11-16 15:55:30|474.14|472.14|474.57|472.57|474.57|472.57|474.14|472.14|0
1637078140000|2021-11-16 15:55:40|474.35|472.35|473.92|471.92|474.35|472.35|473.92|471.92|0
1637078150000|2021-11-16 15:55:50|474.14|472.14|473.71|471.71|474.14|472.14|473.71|471.71|0
1637078160000|2021-11-16 15:56:00|473.49|471.49|473.6|471.6|473.6|471.6|473.28|471.28|0
1637078170000|2021-11-16 15:56:10|473.49|471.49|473.92|471.92|473.92|471.92|473.49|471.49|0
1637078180000|2021-11-16 15:56:20|474.14|472.14|474.35|472.35|474.35|472.35|474.14|472.14|0
1637078190000|2021-11-16 15:56:30|474.14|472.14|473.71|471.71|474.14|472.14|473.71|471.71|0
1637078200000|2021-11-16 15:56:40|473.92|471.92|473.71|471.71|473.92|471.92|473.71|471.71|0
1637078210000|2021-11-16 15:56:50|473.49|471.49|473.71|471.71|473.92|471.92|473.49|471.49|0
1637078220000|2021-11-16 15:57:00|473.81|471.81|473.71|471.71|473.81|471.81|473.71|471.71|0
1637078230000|2021-11-16 15:57:10|473.49|471.49|473.28|471.28|473.49|471.49|473.28|471.28|0
1637078240000|2021-11-16 15:57:20|473.49|471.49|473.49|471.49|473.49|471.49|473.28|471.28|0
1637078250000|2021-11-16 15:57:30|473.28|471.28|473.28|471.28|473.28|471.28|473.28|471.28|0
1637078260000|2021-11-16 15:57:40|473.06|471.06|473.06|471.06|473.28|471.28|473.06|471.06|0
1637078270000|2021-11-16 15:57:50|473.28|471.28|473.06|471.06|473.28|471.28|473.06|471.06|0
1637078280000|2021-11-16 15:58:00|473.49|471.49|473.49|471.49|473.49|471.49|473.49|471.49|0
1637078290000|2021-11-16 15:58:10|473.71|471.71|473.71|471.71|473.71|471.71|473.71|471.71|0
1637078300000|2021-11-16 15:58:20|473.92|471.92|473.71|471.71|473.92|471.92|473.71|471.71|0
1637078310000|2021-11-16 15:58:30|473.49|471.49|473.81|471.81|473.81|471.81|473.49|471.49|0
1637078320000|2021-11-16 15:58:40|473.71|471.71|473.92|471.92|473.92|471.92|473.71|471.71|0
1637078330000|2021-11-16 15:58:50|474.14|472.14|474.14|472.14|474.14|472.14|474.14|472.14|0
1637078340000|2021-11-16 15:59:00|474.35|472.35|474.57|472.57|474.57|472.57|474.14|472.14|0
1637078350000|2021-11-16 15:59:10|474.78|472.78|474.57|472.57|474.78|472.78|474.57|472.57|0
1637078360000|2021-11-16 15:59:20|474.35|472.35|474.14|472.14|474.35|472.35|474.14|472.14|0
1637078370000|2021-11-16 15:59:30|473.92|471.92|474.56|472.56|474.56|472.56|473.92|471.92|0
1637078380000|2021-11-16 15:59:40|474.35|472.35|474.78|472.78|474.78|472.78|474.35|472.35|0
1637078390000|2021-11-16 15:59:50|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637078400000|2021-11-16 16:00:00|474.78|472.78|475.21|473.21|475.21|473.21|474.78|472.78|0
1637078410000|2021-11-16 16:00:10|475.42|473.42|475.21|473.21|475.42|473.42|475.21|473.21|0
1637078420000|2021-11-16 16:00:20|475.42|473.42|475.42|473.42|475.85|473.85|475.42|473.42|0
1637078430000|2021-11-16 16:00:30|475.64|473.64|476.28|474.28|476.28|474.28|475.64|473.64|0
1637078440000|2021-11-16 16:00:40|476.07|474.07|476.28|474.28|476.28|474.28|476.07|474.07|0
1637078450000|2021-11-16 16:00:50|476.5|474.5|475.85|473.85|476.5|474.5|475.85|473.85|0
1637078460000|2021-11-16 16:01:00|476.07|474.07|475.85|473.85|476.07|474.07|475.85|473.85|0
1637078470000|2021-11-16 16:01:10|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1637078480000|2021-11-16 16:01:20|476.5|474.5|476.71|474.71|476.71|474.71|476.28|474.28|0
1637078490000|2021-11-16 16:01:30|476.5|474.5|476.5|474.5|476.5|474.5|476.5|474.5|0
1637078500000|2021-11-16 16:01:40|476.6|474.6|476.28|474.28|476.6|474.6|476.28|474.28|0
1637078510000|2021-11-16 16:01:50|476.07|474.07|476.28|474.28|476.28|474.28|476.07|474.07|0
1637078520000|2021-11-16 16:02:00|476.5|474.5|476.5|474.5|476.5|474.5|476.28|474.28|0
1637078530000|2021-11-16 16:02:10|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637078540000|2021-11-16 16:02:20|476.93|474.93|476.93|474.93|477.14|475.14|476.93|474.93|0
1637078550000|2021-11-16 16:02:30|476.71|474.71|476.93|474.93|476.93|474.93|476.71|474.71|0
1637078560000|2021-11-16 16:02:40|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637078570000|2021-11-16 16:02:50|476.93|474.93|476.93|474.93|476.93|474.93|476.93|474.93|0
1637078580000|2021-11-16 16:03:00|476.71|474.71|476.93|474.93|476.93|474.93|476.71|474.71|0
1637078590000|2021-11-16 16:03:10|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637078600000|2021-11-16 16:03:20|476.5|474.5|476.07|474.07|476.5|474.5|476.07|474.07|0
1637078610000|2021-11-16 16:03:30|476.28|474.28|476.28|474.28|476.5|474.5|476.28|474.28|0
1637078630000|2021-11-16 16:03:50|476.5|474.5|476.93|474.93|476.93|474.93|476.5|474.5|0
1637078640000|2021-11-16 16:04:00|477.14|475.14|476.93|474.93|477.14|475.14|476.93|474.93|0
1637078650000|2021-11-16 16:04:10|477.03|475.03|476.93|474.93|477.14|475.14|476.93|474.93|0
1637078660000|2021-11-16 16:04:20|477.14|475.14|477.36|475.36|477.36|475.36|477.14|475.14|0
1637078670000|2021-11-16 16:04:30|477.46|475.46|477.57|475.57|477.57|475.57|477.46|475.46|0
1637078680000|2021-11-16 16:04:40|477.36|475.36|477.57|475.57|477.79|475.79|477.36|475.36|0
1637078690000|2021-11-16 16:04:50|477.79|475.79|477.79|475.79|477.79|475.79|477.57|475.57|0
1637078700000|2021-11-16 16:05:00|478|476|477.79|475.79|478|476|477.79|475.79|0
1637078710000|2021-11-16 16:05:10|478|476|478|476|478|476|477.79|475.79|0
1637078720000|2021-11-16 16:05:20|477.78|475.78|478|476|478|476|477.57|475.57|0
1637078730000|2021-11-16 16:05:30|477.57|475.57|477.57|475.57|477.57|475.57|477.57|475.57|0
1637078740000|2021-11-16 16:05:40|477.78|475.78|477.57|475.57|477.78|475.78|477.57|475.57|0
1637078750000|2021-11-16 16:05:50|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637078770000|2021-11-16 16:06:10|477.57|475.57|477.57|475.57|477.57|475.57|477.57|475.57|0
1637078780000|2021-11-16 16:06:20|477.78|475.78|477.57|475.57|477.78|475.78|477.57|475.57|0
1637078790000|2021-11-16 16:06:30|478|476|478|476|478|476|477.78|475.78|0
1637078800000|2021-11-16 16:06:40|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637078810000|2021-11-16 16:06:50|477.57|475.57|477.57|475.57|477.57|475.57|477.57|475.57|0
1637078820000|2021-11-16 16:07:00|477.78|475.78|477.57|475.57|478|476|477.57|475.57|0
1637078830000|2021-11-16 16:07:10|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637078840000|2021-11-16 16:07:20|478|476|478|476|478|476|478|476|0
1637078850000|2021-11-16 16:07:30|477.78|475.78|477.78|475.78|478|476|477.78|475.78|0
1637078860000|2021-11-16 16:07:40|477.57|475.57|477.78|475.78|477.78|475.78|477.57|475.57|0
1637078870000|2021-11-16 16:07:50|478|476|477.78|475.78|478|476|477.78|475.78|0
1637078880000|2021-11-16 16:08:00|478|476|478.64|476.64|478.64|476.64|478|476|0
1637078890000|2021-11-16 16:08:10|478.43|476.43|478.21|476.21|478.43|476.43|478.21|476.21|0
1637078900000|2021-11-16 16:08:20|478.32|476.32|478.32|476.32|478.32|476.32|478.21|476.21|0
1637078910000|2021-11-16 16:08:30|478.21|476.21|478.21|476.21|478.21|476.21|478.21|476.21|0
1637078930000|2021-11-16 16:08:50|478.43|476.43|478.64|476.64|478.64|476.64|478.43|476.43|0
1637078940000|2021-11-16 16:09:00|479.07|477.07|479.07|477.07|479.07|477.07|478.86|476.86|0
1637078950000|2021-11-16 16:09:10|478.64|476.64|478.86|476.86|478.86|476.86|478.64|476.64|0
1637078970000|2021-11-16 16:09:30|478.75|476.75|478.86|476.86|478.86|476.86|478.64|476.64|0
1637078990000|2021-11-16 16:09:50|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1637079000000|2021-11-16 16:10:00|479.29|477.29|479.29|477.29|479.29|477.29|479.29|477.29|0
1637079010000|2021-11-16 16:10:10|479.5|477.5|479.72|477.72|479.72|477.72|479.5|477.5|0
1637079020000|2021-11-16 16:10:20|479.5|477.5|479.93|477.93|479.93|477.93|479.5|477.5|0
1637079030000|2021-11-16 16:10:30|479.5|477.5|479.93|477.93|479.93|477.93|479.5|477.5|0
1637079040000|2021-11-16 16:10:40|479.72|477.72|479.72|477.72|479.93|477.93|479.72|477.72|0
1637079050000|2021-11-16 16:10:50|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637079060000|2021-11-16 16:11:00|480.15|478.15|480.37|478.37|480.58|478.58|480.15|478.15|0
1637079070000|2021-11-16 16:11:10|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1637079080000|2021-11-16 16:11:20|480.37|478.37|481.01|479.01|481.01|479.01|480.37|478.37|0
1637079090000|2021-11-16 16:11:30|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1637079100000|2021-11-16 16:11:40|480.37|478.37|479.93|477.93|480.37|478.37|479.93|477.93|0
1637079110000|2021-11-16 16:11:50|479.72|477.72|479.72|477.72|479.93|477.93|479.72|477.72|0
1637079120000|2021-11-16 16:12:00|479.93|477.93|479.93|477.93|479.93|477.93|479.72|477.72|0
1637079130000|2021-11-16 16:12:10|480.15|478.15|479.93|477.93|480.15|478.15|479.93|477.93|0
1637079140000|2021-11-16 16:12:20|480.15|478.15|480.36|478.36|480.36|478.36|480.15|478.15|0
1637079150000|2021-11-16 16:12:30|480.15|478.15|479.93|477.93|480.15|478.15|479.93|477.93|0
1637079160000|2021-11-16 16:12:40|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1637079170000|2021-11-16 16:12:50|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1637079180000|2021-11-16 16:13:00|480.58|478.58|480.8|478.8|480.8|478.8|480.58|478.58|0
1637079190000|2021-11-16 16:13:10|481.01|479.01|481.23|479.23|481.23|479.23|481.01|479.01|0
1637079210000|2021-11-16 16:13:30|481.01|479.01|481.23|479.23|481.23|479.23|481.01|479.01|0
1637079220000|2021-11-16 16:13:40|481.01|479.01|481.23|479.23|481.23|479.23|481.01|479.01|0
1637079230000|2021-11-16 16:13:50|481.01|479.01|481.23|479.23|481.23|479.23|481.01|479.01|0
1637079240000|2021-11-16 16:14:00|481.01|479.01|481.01|479.01|481.01|479.01|481.01|479.01|0
1637079250000|2021-11-16 16:14:10|481.23|479.23|481.44|479.44|481.44|479.44|481.23|479.23|0
1637079280000|2021-11-16 16:14:40|481.87|479.87|482.3|480.3|482.3|480.3|481.87|479.87|0
1637079290000|2021-11-16 16:14:50|482.52|480.52|482.09|480.09|482.52|480.52|482.09|480.09|0
1637079300000|2021-11-16 16:15:00|482.3|480.3|482.52|480.52|482.52|480.52|482.3|480.3|0
1637079310000|2021-11-16 16:15:10|482.74|480.74|482.52|480.52|482.74|480.74|482.52|480.52|0
1637079320000|2021-11-16 16:15:20|482.3|480.3|482.95|480.95|482.95|480.95|482.3|480.3|0
1637079330000|2021-11-16 16:15:30|482.74|480.74|482.52|480.52|482.74|480.74|482.52|480.52|0
1637079340000|2021-11-16 16:15:40|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637079350000|2021-11-16 16:15:50|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637079360000|2021-11-16 16:16:00|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637079370000|2021-11-16 16:16:10|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637079380000|2021-11-16 16:16:20|483.81|481.81|483.6|481.6|483.81|481.81|483.6|481.6|0
1637079390000|2021-11-16 16:16:30|483.38|481.38|483.17|481.17|483.38|481.38|483.17|481.17|0
1637079400000|2021-11-16 16:16:40|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637079420000|2021-11-16 16:17:00|483.38|481.38|483.6|481.6|483.81|481.81|483.38|481.38|0
1637079430000|2021-11-16 16:17:10|484.03|482.03|484.46|482.46|484.46|482.46|484.03|482.03|0
1637079440000|2021-11-16 16:17:20|484.68|482.68|485.11|483.11|485.11|483.11|484.68|482.68|0
1637079450000|2021-11-16 16:17:30|484.89|482.89|484.68|482.68|484.89|482.89|484.68|482.68|0
1637079460000|2021-11-16 16:17:40|485.11|483.11|484.68|482.68|485.11|483.11|484.68|482.68|0
1637079470000|2021-11-16 16:17:50|484.46|482.46|484.25|482.25|484.46|482.46|484.25|482.25|0
1637079480000|2021-11-16 16:18:00|484.68|482.68|484.46|482.46|484.68|482.68|484.46|482.46|0
1637079490000|2021-11-16 16:18:10|484.68|482.68|484.89|482.89|484.89|482.89|484.68|482.68|0
1637079500000|2021-11-16 16:18:20|485.11|483.11|485.11|483.11|485.21|483.21|485.11|483.11|0
1637079510000|2021-11-16 16:18:30|484.89|482.89|485.33|483.33|485.33|483.33|484.89|482.89|0
1637079530000|2021-11-16 16:18:50|485.11|483.11|485.33|483.33|485.33|483.33|485.11|483.11|0
1637079540000|2021-11-16 16:19:00|485.11|483.11|485.33|483.33|485.33|483.33|485.11|483.11|0
1637079550000|2021-11-16 16:19:10|485.11|483.11|484.89|482.89|485.11|483.11|484.89|482.89|0
1637079560000|2021-11-16 16:19:20|484.68|482.68|484.89|482.89|484.89|482.89|484.68|482.68|0
1637079570000|2021-11-16 16:19:30|485.11|483.11|485.11|483.11|485.33|483.33|485.11|483.11|0
1637079580000|2021-11-16 16:19:40|485.33|483.33|485.33|483.33|485.54|483.54|485.33|483.33|0
1637079590000|2021-11-16 16:19:50|485.11|483.11|485.11|483.11|485.32|483.32|485.11|483.11|0
1637079600000|2021-11-16 16:20:00|485.54|483.54|485.76|483.76|485.76|483.76|485.54|483.54|0
1637079610000|2021-11-16 16:20:10|485.97|483.97|486.41|484.41|486.41|484.41|485.97|483.97|0
1637079620000|2021-11-16 16:20:20|486.62|484.62|486.84|484.84|486.84|484.84|486.62|484.62|0
1637079630000|2021-11-16 16:20:30|486.62|484.62|486.29|484.29|486.62|484.62|486.19|484.19|0
1637079640000|2021-11-16 16:20:40|486.41|484.41|486.62|484.62|486.62|484.62|486.41|484.41|0
1637079650000|2021-11-16 16:20:50|486.51|484.51|486.62|484.62|486.62|484.62|486.41|484.41|0
1637079660000|2021-11-16 16:21:00|486.84|484.84|487.49|485.49|487.49|485.49|486.84|484.84|0
1637079670000|2021-11-16 16:21:10|487.27|485.27|487.05|485.05|487.49|485.49|487.05|485.05|0
1637079680000|2021-11-16 16:21:20|486.84|484.84|486.84|484.84|486.84|484.84|486.84|484.84|0
1637079690000|2021-11-16 16:21:30|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1637079700000|2021-11-16 16:21:40|486.41|484.41|485.97|483.97|486.41|484.41|485.97|483.97|0
1637079710000|2021-11-16 16:21:50|486.19|484.19|486.62|484.62|486.84|484.84|486.19|484.19|0
1637079720000|2021-11-16 16:22:00|486.73|484.73|486.19|484.19|486.73|484.73|486.19|484.19|0
1637079730000|2021-11-16 16:22:10|485.97|483.97|486.62|484.62|486.62|484.62|485.97|483.97|0
1637079740000|2021-11-16 16:22:20|486.4|484.4|486.4|484.4|486.62|484.62|486.4|484.4|0
1637079750000|2021-11-16 16:22:30|486.84|484.84|486.84|484.84|486.84|484.84|486.84|484.84|0
1637079760000|2021-11-16 16:22:40|487.27|485.27|487.05|485.05|487.27|485.27|487.05|485.05|0
1637079770000|2021-11-16 16:22:50|486.84|484.84|486.84|484.84|487.27|485.27|486.84|484.84|0
1637079780000|2021-11-16 16:23:00|486.4|484.4|486.4|484.4|486.4|484.4|486.4|484.4|0
1637079790000|2021-11-16 16:23:10|486.19|484.19|486.4|484.4|486.84|484.84|486.19|484.19|0
1637079800000|2021-11-16 16:23:20|486.62|484.62|486.4|484.4|486.62|484.62|486.4|484.4|0
1637079810000|2021-11-16 16:23:30|486.62|484.62|486.62|484.62|486.62|484.62|486.4|484.4|0
1637079820000|2021-11-16 16:23:40|486.4|484.4|486.19|484.19|486.51|484.51|486.19|484.19|0
1637079830000|2021-11-16 16:23:50|485.97|483.97|485.32|483.32|485.97|483.97|485.32|483.32|0
1637079840000|2021-11-16 16:24:00|485.54|483.54|485.76|483.76|485.76|483.76|485.54|483.54|0
1637079850000|2021-11-16 16:24:10|485.97|483.97|485.76|483.76|485.97|483.97|485.76|483.76|0
1637079860000|2021-11-16 16:24:20|485.97|483.97|485.97|483.97|485.97|483.97|485.76|483.76|0
1637079870000|2021-11-16 16:24:30|485.75|483.75|485.75|483.75|485.75|483.75|485.75|483.75|0
1637079880000|2021-11-16 16:24:40|485.97|483.97|486.19|484.19|486.19|484.19|485.97|483.97|0
1637079890000|2021-11-16 16:24:50|485.97|483.97|485.75|483.75|485.97|483.97|485.54|483.54|0
1637079900000|2021-11-16 16:25:00|485.54|483.54|485.75|483.75|485.75|483.75|485.54|483.54|0
1637079910000|2021-11-16 16:25:10|485.32|483.32|485.32|483.32|485.32|483.32|485.32|483.32|0
1637079920000|2021-11-16 16:25:20|485.54|483.54|485.97|483.97|486.19|484.19|485.54|483.54|0
1637079930000|2021-11-16 16:25:30|485.75|483.75|485.97|483.97|485.97|483.97|485.75|483.75|0
1637079940000|2021-11-16 16:25:40|486.19|484.19|486.84|484.84|486.84|484.84|486.19|484.19|0
1637079950000|2021-11-16 16:25:50|486.62|484.62|486.84|484.84|486.84|484.84|486.62|484.62|0
1637079960000|2021-11-16 16:26:00|486.62|484.62|487.05|485.05|487.05|485.05|486.62|484.62|0
1637079970000|2021-11-16 16:26:10|486.84|484.84|486.4|484.4|487.05|485.05|486.4|484.4|0
1637079980000|2021-11-16 16:26:20|486.62|484.62|486.4|484.4|486.62|484.62|486.4|484.4|0
1637079990000|2021-11-16 16:26:30|486.19|484.19|485.97|483.97|486.19|484.19|485.97|483.97|0
1637080000000|2021-11-16 16:26:40|486.19|484.19|486.19|484.19|486.4|484.4|486.19|484.19|0
1637080010000|2021-11-16 16:26:50|485.97|483.97|486.4|484.4|486.4|484.4|485.97|483.97|0
1637080020000|2021-11-16 16:27:00|486.19|484.19|486.19|484.19|486.4|484.4|485.97|483.97|0
1637080030000|2021-11-16 16:27:10|485.97|483.97|486.19|484.19|486.19|484.19|485.97|483.97|0
1637080040000|2021-11-16 16:27:20|486.4|484.4|486.4|484.4|486.4|484.4|486.4|484.4|0
1637080050000|2021-11-16 16:27:30|486.62|484.62|486.62|484.62|486.62|484.62|486.4|484.4|0
1637080060000|2021-11-16 16:27:40|486.4|484.4|487.61|485.61|487.61|485.61|486.4|484.4|0
1637080070000|2021-11-16 16:27:50|487.4|485.4|486.53|484.53|487.61|485.61|486.53|484.53|0
1637080080000|2021-11-16 16:28:00|486.96|484.96|487.18|485.18|487.18|485.18|486.96|484.96|0
1637080090000|2021-11-16 16:28:10|486.96|484.96|486.75|484.75|486.96|484.96|486.75|484.75|0
1637080100000|2021-11-16 16:28:20|486.53|484.53|486.75|484.75|486.75|484.75|486.53|484.53|0
1637080110000|2021-11-16 16:28:30|486.53|484.53|486.75|484.75|486.75|484.75|486.53|484.53|0
1637080120000|2021-11-16 16:28:40|486.53|484.53|486.53|484.53|486.53|484.53|486.53|484.53|0
1637080130000|2021-11-16 16:28:50|486.31|484.31|486.31|484.31|486.31|484.31|486.31|484.31|0
1637080140000|2021-11-16 16:29:00|486.53|484.53|486.53|484.53|486.53|484.53|486.53|484.53|0
1637080150000|2021-11-16 16:29:10|486.75|484.75|486.96|484.96|486.96|484.96|486.75|484.75|0
1637080160000|2021-11-16 16:29:20|486.75|484.75|486.75|484.75|486.75|484.75|486.53|484.53|0
1637080170000|2021-11-16 16:29:30|486.53|484.53|486.75|484.75|486.96|484.96|486.53|484.53|0
1637080180000|2021-11-16 16:29:40|486.96|484.96|486.96|484.96|486.96|484.96|486.74|484.74|0
1637080190000|2021-11-16 16:29:50|486.74|484.74|486.96|484.96|486.96|484.96|486.74|484.74|0
1637080200000|2021-11-16 16:30:00|486.74|484.74|486.74|484.74|486.96|484.96|486.74|484.74|0
1637080210000|2021-11-16 16:30:10|486.53|484.53|486.96|484.96|486.96|484.96|486.53|484.53|0
1637080220000|2021-11-16 16:30:20|486.74|484.74|486.53|484.53|486.74|484.74|486.53|484.53|0
1637080230000|2021-11-16 16:30:30|486.31|484.31|486.31|484.31|486.53|484.53|486.31|484.31|0
1637080240000|2021-11-16 16:30:40|486.53|484.53|486.74|484.74|486.74|484.74|486.53|484.53|0
1637080250000|2021-11-16 16:30:50|486.1|484.1|485.88|483.88|486.31|484.31|485.88|483.88|0
1637080260000|2021-11-16 16:31:00|486.2|484.2|486.31|484.31|486.31|484.31|486.1|484.1|0
1637080270000|2021-11-16 16:31:10|486.53|484.53|486.96|484.96|486.96|484.96|486.53|484.53|0
1637080290000|2021-11-16 16:31:30|486.74|484.74|486.74|484.74|486.74|484.74|486.53|484.53|0
1637080300000|2021-11-16 16:31:40|486.53|484.53|486.31|484.31|486.53|484.53|486.31|484.31|0
1637080320000|2021-11-16 16:32:00|486.1|484.1|486.31|484.31|486.31|484.31|486.1|484.1|0
1637080330000|2021-11-16 16:32:10|486.1|484.1|486.1|484.1|486.1|484.1|485.98|483.98|0
1637080340000|2021-11-16 16:32:20|485.98|483.98|486.1|484.1|486.1|484.1|485.88|483.88|0
1637080350000|2021-11-16 16:32:30|485.88|483.88|485.88|483.88|485.88|483.88|485.88|483.88|0
1637080360000|2021-11-16 16:32:40|486.31|484.31|486.31|484.31|486.42|484.42|486.31|484.31|0
1637080370000|2021-11-16 16:32:50|486.53|484.53|486.53|484.53|486.53|484.53|486.31|484.31|0
1637080380000|2021-11-16 16:33:00|486.74|484.74|486.74|484.74|487.18|485.18|486.74|484.74|0
1637080390000|2021-11-16 16:33:10|486.96|484.96|486.41|484.41|486.96|484.96|486.31|484.31|0
1637080400000|2021-11-16 16:33:20|486.74|484.74|486.74|484.74|486.96|484.96|486.74|484.74|0
1637080410000|2021-11-16 16:33:30|486.96|484.96|487.06|485.06|487.18|485.18|486.96|484.96|0
1637080420000|2021-11-16 16:33:40|487.17|485.17|486.96|484.96|487.17|485.17|486.96|484.96|0
1637080430000|2021-11-16 16:33:50|486.74|484.74|486.96|484.96|486.96|484.96|486.74|484.74|0
1637080440000|2021-11-16 16:34:00|487.17|485.17|486.96|484.96|487.17|485.17|486.96|484.96|0
1637080450000|2021-11-16 16:34:10|486.85|484.85|486.96|484.96|486.96|484.96|486.74|484.74|0
1637080460000|2021-11-16 16:34:20|486.74|484.74|486.74|484.74|486.74|484.74|486.53|484.53|0
1637080470000|2021-11-16 16:34:30|486.63|484.63|486.74|484.74|486.74|484.74|486.63|484.63|0
1637080480000|2021-11-16 16:34:40|486.96|484.96|487.17|485.17|487.17|485.17|486.96|484.96|0
1637080490000|2021-11-16 16:34:50|486.96|484.96|486.96|484.96|487.17|485.17|486.96|484.96|0
1637080500000|2021-11-16 16:35:00|487.39|485.39|487.39|485.39|487.39|485.39|487.39|485.39|0
1637080510000|2021-11-16 16:35:10|487.17|485.17|487.39|485.39|487.39|485.39|487.17|485.17|0
1637080520000|2021-11-16 16:35:20|487.61|485.61|487.61|485.61|487.61|485.61|487.61|485.61|0
1637080530000|2021-11-16 16:35:30|487.82|485.82|487.82|485.82|487.82|485.82|487.61|485.61|0
1637080540000|2021-11-16 16:35:40|487.61|485.61|487.82|485.82|487.82|485.82|487.61|485.61|0
1637080550000|2021-11-16 16:35:50|488.04|486.04|488.25|486.25|488.25|486.25|488.04|486.04|0
1637080560000|2021-11-16 16:36:00|488.47|486.47|488.25|486.25|488.47|486.47|488.04|486.04|0
1637080570000|2021-11-16 16:36:10|488.04|486.04|487.82|485.82|488.04|486.04|487.82|485.82|0
1637080580000|2021-11-16 16:36:20|488.04|486.04|488.47|486.47|488.47|486.47|488.04|486.04|0
1637080590000|2021-11-16 16:36:30|488.25|486.25|488.04|486.04|488.25|486.25|488.04|486.04|0
1637080600000|2021-11-16 16:36:40|488.25|486.25|488.04|486.04|488.25|486.25|487.82|485.82|0
1637080610000|2021-11-16 16:36:50|487.82|485.82|487.82|485.82|487.82|485.82|487.61|485.61|0
1637080620000|2021-11-16 16:37:00|488.04|486.04|488.04|486.04|488.04|486.04|487.82|485.82|0
1637080630000|2021-11-16 16:37:10|487.82|485.82|487.82|485.82|487.82|485.82|487.82|485.82|0
1637080640000|2021-11-16 16:37:20|488.04|486.04|488.04|486.04|488.04|486.04|488.04|486.04|0
1637080650000|2021-11-16 16:37:30|488.25|486.25|488.47|486.47|488.47|486.47|488.25|486.25|0
1637080660000|2021-11-16 16:37:40|488.69|486.69|488.25|486.25|488.69|486.69|488.25|486.25|0
1637080670000|2021-11-16 16:37:50|488.47|486.47|488.47|486.47|488.69|486.69|488.47|486.47|0
1637080690000|2021-11-16 16:38:10|488.25|486.25|488.47|486.47|488.47|486.47|488.25|486.25|0
1637080700000|2021-11-16 16:38:20|488.25|486.25|487.82|485.82|488.25|486.25|487.82|485.82|0
1637080710000|2021-11-16 16:38:30|487.61|485.61|487.82|485.82|487.82|485.82|487.61|485.61|0
1637080720000|2021-11-16 16:38:40|487.61|485.61|487.39|485.39|487.61|485.61|487.39|485.39|0
1637080730000|2021-11-16 16:38:50|487.61|485.61|487.61|485.61|487.61|485.61|487.39|485.39|0
1637080740000|2021-11-16 16:39:00|488.04|486.04|488.04|486.04|488.04|486.04|488.04|486.04|0
1637080750000|2021-11-16 16:39:10|487.82|485.82|487.82|485.82|487.82|485.82|487.82|485.82|0
1637080760000|2021-11-16 16:39:20|487.61|485.61|488.04|486.04|488.04|486.04|487.61|485.61|0
1637080770000|2021-11-16 16:39:30|487.82|485.82|487.82|485.82|487.82|485.82|487.82|485.82|0
1637080780000|2021-11-16 16:39:40|487.71|485.71|487.61|485.61|487.71|485.71|487.61|485.61|0
1637080790000|2021-11-16 16:39:50|487.17|485.17|487.39|485.39|487.39|485.39|487.17|485.17|0
1637080800000|2021-11-16 16:40:00|487.61|485.61|487.17|485.17|487.61|485.61|487.17|485.17|0
1637080810000|2021-11-16 16:40:10|487.39|485.39|487.39|485.39|487.39|485.39|487.39|485.39|0
1637080820000|2021-11-16 16:40:20|487.61|485.61|487.39|485.39|487.61|485.61|487.39|485.39|0
1637080830000|2021-11-16 16:40:30|487.17|485.17|487.17|485.17|487.17|485.17|487.17|485.17|0
1637080840000|2021-11-16 16:40:40|486.96|484.96|486.96|484.96|486.96|484.96|486.96|484.96|0
1637080850000|2021-11-16 16:40:50|487.17|485.17|487.17|485.17|487.17|485.17|487.17|485.17|0
1637080860000|2021-11-16 16:41:00|487.39|485.39|487.17|485.17|487.39|485.39|487.17|485.17|0
1637080870000|2021-11-16 16:41:10|486.96|484.96|486.96|484.96|486.96|484.96|486.96|484.96|0
1637080890000|2021-11-16 16:41:30|487.17|485.17|486.96|484.96|487.17|485.17|486.96|484.96|0
1637080900000|2021-11-16 16:41:40|487.17|485.17|487.17|485.17|487.17|485.17|487.17|485.17|0
1637080910000|2021-11-16 16:41:50|487.39|485.39|487.39|485.39|487.39|485.39|487.39|485.39|0
1637080930000|2021-11-16 16:42:10|487.6|485.6|487.82|485.82|487.82|485.82|487.6|485.6|0
1637080970000|2021-11-16 16:42:50|487.6|485.6|487.82|485.82|487.82|485.82|487.6|485.6|0
1637080980000|2021-11-16 16:43:00|488.04|486.04|487.6|485.6|488.04|486.04|487.6|485.6|0
1637080990000|2021-11-16 16:43:10|487.82|485.82|487.6|485.6|487.82|485.82|487.6|485.6|0
1637081000000|2021-11-16 16:43:20|487.39|485.39|487.39|485.39|487.39|485.39|487.39|485.39|0
1637081020000|2021-11-16 16:43:40|487.17|485.17|487.39|485.39|487.39|485.39|487.17|485.17|0
1637081030000|2021-11-16 16:43:50|487.17|485.17|486.96|484.96|487.17|485.17|486.96|484.96|0
1637081040000|2021-11-16 16:44:00|486.84|484.84|486.96|484.96|486.96|484.96|486.74|484.74|0
1637081050000|2021-11-16 16:44:10|486.52|484.52|486.74|484.74|486.74|484.74|486.52|484.52|0
1637081060000|2021-11-16 16:44:20|486.52|484.52|486.31|484.31|486.52|484.52|486.31|484.31|0
1637081070000|2021-11-16 16:44:30|486.09|484.09|485.88|483.88|486.09|484.09|485.88|483.88|0
1637081080000|2021-11-16 16:44:40|485.66|483.66|485.66|483.66|485.66|483.66|485.66|483.66|0
1637081090000|2021-11-16 16:44:50|485.45|483.45|485.44|483.44|485.66|483.66|485.44|483.44|0
1637081100000|2021-11-16 16:45:00|485.66|483.66|485.88|483.88|485.88|483.88|485.66|483.66|0
1637081110000|2021-11-16 16:45:10|485.66|483.66|485.44|483.44|485.66|483.66|485.44|483.44|0
1637081120000|2021-11-16 16:45:20|485.88|483.88|485.88|483.88|486.09|484.09|485.88|483.88|0
1637081130000|2021-11-16 16:45:30|486.09|484.09|486.09|484.09|486.09|484.09|486.09|484.09|0
1637081140000|2021-11-16 16:45:40|485.88|483.88|485.88|483.88|486.09|484.09|485.88|483.88|0
1637081150000|2021-11-16 16:45:50|485.66|483.66|485.66|483.66|485.66|483.66|485.66|483.66|0
1637081160000|2021-11-16 16:46:00|485.88|483.88|485.66|483.66|485.88|483.88|485.66|483.66|0
1637081180000|2021-11-16 16:46:20|485.44|483.44|485.66|483.66|485.66|483.66|485.44|483.44|0
1637081200000|2021-11-16 16:46:40|485.88|483.88|485.88|483.88|485.88|483.88|485.88|483.88|0
1637081210000|2021-11-16 16:46:50|485.66|483.66|485.66|483.66|485.66|483.66|485.66|483.66|0
1637081220000|2021-11-16 16:47:00|485.23|483.23|485.66|483.66|485.66|483.66|485.23|483.23|0
1637081230000|2021-11-16 16:47:10|485.88|483.88|485.88|483.88|485.88|483.88|485.88|483.88|0
1637081240000|2021-11-16 16:47:20|485.55|483.55|485.44|483.44|485.66|483.66|485.44|483.44|0
1637081250000|2021-11-16 16:47:30|485.23|483.23|485.44|483.44|485.44|483.44|485.23|483.23|0
1637081260000|2021-11-16 16:47:40|485.23|483.23|485.44|483.44|485.44|483.44|485.01|483.01|0
1637081270000|2021-11-16 16:47:50|485.66|483.66|485.66|483.66|485.66|483.66|485.66|483.66|0
1637081280000|2021-11-16 16:48:00|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637081290000|2021-11-16 16:48:10|485.98|483.98|486.09|484.09|486.09|484.09|485.98|483.98|0
1637081310000|2021-11-16 16:48:30|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637081320000|2021-11-16 16:48:40|485.66|483.66|485.66|483.66|485.66|483.66|485.66|483.66|0
1637081330000|2021-11-16 16:48:50|485.87|483.87|485.66|483.66|485.87|483.87|485.66|483.66|0
1637081340000|2021-11-16 16:49:00|485.44|483.44|485.66|483.66|485.66|483.66|485.44|483.44|0
1637081350000|2021-11-16 16:49:10|485.44|483.44|485.44|483.44|485.66|483.66|485.44|483.44|0
1637081360000|2021-11-16 16:49:20|485.33|483.33|485.23|483.23|485.33|483.33|485.23|483.23|0
1637081370000|2021-11-16 16:49:30|485.11|483.11|485.23|483.23|485.23|483.23|485.11|483.11|0
1637081380000|2021-11-16 16:49:40|485.01|483.01|485.23|483.23|485.23|483.23|485.01|483.01|0
1637081390000|2021-11-16 16:49:50|485.01|483.01|485.01|483.01|485.01|483.01|485.01|483.01|0
1637081400000|2021-11-16 16:50:00|485.23|483.23|485.23|483.23|485.33|483.33|485.23|483.23|0
1637081410000|2021-11-16 16:50:10|485.01|483.01|485.01|483.01|485.01|483.01|485.01|483.01|0
1637081420000|2021-11-16 16:50:20|484.8|482.8|484.58|482.58|484.8|482.8|484.58|482.58|0
1637081430000|2021-11-16 16:50:30|484.8|482.8|484.8|482.8|484.8|482.8|484.8|482.8|0
1637081440000|2021-11-16 16:50:40|484.36|482.36|484.58|482.58|484.79|482.79|484.36|482.36|0
1637081450000|2021-11-16 16:50:50|484.79|482.79|485.01|483.01|485.01|483.01|484.79|482.79|0
1637081460000|2021-11-16 16:51:00|485.11|483.11|485.22|483.22|485.22|483.22|485.11|483.11|0
1637081470000|2021-11-16 16:51:10|484.79|482.79|485.01|483.01|485.01|483.01|484.79|482.79|0
1637081480000|2021-11-16 16:51:20|485.11|483.11|485.01|483.01|485.11|483.11|485.01|483.01|0
1637081490000|2021-11-16 16:51:30|485.22|483.22|485.01|483.01|485.22|483.22|485.01|483.01|0
1637081500000|2021-11-16 16:51:40|484.79|482.79|484.57|482.57|484.79|482.79|484.57|482.57|0
1637081510000|2021-11-16 16:51:50|484.79|482.79|484.79|482.79|484.79|482.79|484.57|482.57|0
1637081520000|2021-11-16 16:52:00|485.01|483.01|485.22|483.22|485.22|483.22|485.01|483.01|0
1637081540000|2021-11-16 16:52:20|485.44|483.44|485.22|483.22|485.44|483.44|485.22|483.22|0
1637081560000|2021-11-16 16:52:40|485.01|483.01|485.44|483.44|485.44|483.44|485.01|483.01|0
1637081570000|2021-11-16 16:52:50|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637081580000|2021-11-16 16:53:00|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637081590000|2021-11-16 16:53:10|485.97|483.97|485.87|483.87|485.97|483.97|485.65|483.65|0
1637081600000|2021-11-16 16:53:20|485.65|483.65|485.87|483.87|485.87|483.87|485.65|483.65|0
1637081620000|2021-11-16 16:53:40|485.65|483.65|485.76|483.76|485.87|483.87|485.65|483.65|0
1637081630000|2021-11-16 16:53:50|485.87|483.87|486.08|484.08|486.08|484.08|485.87|483.87|0
1637081640000|2021-11-16 16:54:00|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637081650000|2021-11-16 16:54:10|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637081660000|2021-11-16 16:54:20|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637081670000|2021-11-16 16:54:30|486.3|484.3|486.3|484.3|486.3|484.3|486.3|484.3|0
1637081680000|2021-11-16 16:54:40|486.52|484.52|486.73|484.73|486.73|484.73|486.52|484.52|0
1637081690000|2021-11-16 16:54:50|486.95|484.95|486.73|484.73|486.95|484.95|486.73|484.73|0
1637081700000|2021-11-16 16:55:00|486.52|484.52|486.52|484.52|486.52|484.52|486.3|484.3|0
1637081710000|2021-11-16 16:55:10|486.3|484.3|486.95|484.95|486.95|484.95|486.3|484.3|0
1637081720000|2021-11-16 16:55:20|486.73|484.73|486.52|484.52|486.73|484.73|486.52|484.52|0
1637081730000|2021-11-16 16:55:30|486.73|484.73|486.73|484.73|486.73|484.73|486.73|484.73|0
1637081740000|2021-11-16 16:55:40|486.95|484.95|486.73|484.73|486.95|484.95|486.73|484.73|0
1637081760000|2021-11-16 16:56:00|486.52|484.52|486.52|484.52|486.52|484.52|486.3|484.3|0
1637081770000|2021-11-16 16:56:10|486.3|484.3|486.3|484.3|486.3|484.3|486.08|484.08|0
1637081780000|2021-11-16 16:56:20|486.08|484.08|486.08|484.08|486.08|484.08|486.08|484.08|0
1637081790000|2021-11-16 16:56:30|486.3|484.3|486.73|484.73|486.73|484.73|486.3|484.3|0
1637081810000|2021-11-16 16:56:50|486.51|484.51|486.73|484.73|486.73|484.73|486.51|484.51|0
1637081820000|2021-11-16 16:57:00|486.51|484.51|486.51|484.51|486.51|484.51|486.51|484.51|0
1637081830000|2021-11-16 16:57:10|486.62|484.62|486.51|484.51|486.62|484.62|486.3|484.3|0
1637081840000|2021-11-16 16:57:20|486.3|484.3|486.3|484.3|486.3|484.3|486.3|484.3|0
1637081860000|2021-11-16 16:57:40|486.51|484.51|486.3|484.3|486.51|484.51|486.3|484.3|0
1637081870000|2021-11-16 16:57:50|486.51|484.51|486.51|484.51|486.51|484.51|486.51|484.51|0
1637081880000|2021-11-16 16:58:00|486.73|484.73|486.73|484.73|486.73|484.73|486.73|484.73|0
1637081890000|2021-11-16 16:58:10|486.51|484.51|485.69|483.69|486.73|484.73|485.69|483.69|0
1637081900000|2021-11-16 16:58:20|485.79|483.79|485.69|483.69|485.79|483.79|485.69|483.69|0
1637081910000|2021-11-16 16:58:30|485.47|483.47|485.47|483.47|485.47|483.47|485.47|483.47|0
1637081920000|2021-11-16 16:58:40|485.69|483.69|485.47|483.47|485.69|483.69|485.47|483.47|0
1637081930000|2021-11-16 16:58:50|485.69|483.69|485.69|483.69|485.69|483.69|485.47|483.47|0
1637081940000|2021-11-16 16:59:00|485.47|483.47|485.69|483.69|485.69|483.69|485.47|483.47|0
1637081950000|2021-11-16 16:59:10|485.9|483.9|485.9|483.9|485.9|483.9|485.9|483.9|0
1637081960000|2021-11-16 16:59:20|485.69|483.69|485.9|483.9|485.9|483.9|485.69|483.69|0
1637081970000|2021-11-16 16:59:30|486.01|484.01|485.9|483.9|486.01|484.01|485.9|483.9|0
1637081980000|2021-11-16 16:59:40|485.79|483.79|485.69|483.69|485.79|483.79|485.69|483.69|0
1637081990000|2021-11-16 16:59:50|485.9|483.9|485.69|483.69|485.9|483.9|485.69|483.69|0
1637082000000|2021-11-16 17:00:00|486.12|484.12|485.47|483.47|486.12|484.12|485.47|483.47|0
1637082010000|2021-11-16 17:00:10|485.69|483.69|486.34|484.34|486.34|484.34|485.69|483.69|0
1637082020000|2021-11-16 17:00:20|486.12|484.12|485.47|483.47|486.12|484.12|485.47|483.47|0
1637082030000|2021-11-16 17:00:30|485.26|483.26|485.47|483.47|485.47|483.47|485.26|483.26|0
1637082040000|2021-11-16 17:00:40|485.69|483.69|485.47|483.47|485.69|483.69|485.47|483.47|0
1637082050000|2021-11-16 17:00:50|485.69|483.69|485.9|483.9|485.9|483.9|485.69|483.69|0
1637082060000|2021-11-16 17:01:00|485.69|483.69|486.12|484.12|486.12|484.12|485.69|483.69|0
1637082070000|2021-11-16 17:01:10|486.22|484.22|486.34|484.34|486.34|484.34|486.12|484.12|0
1637082080000|2021-11-16 17:01:20|486.44|484.44|486.55|484.55|486.55|484.55|486.44|484.44|0
1637082090000|2021-11-16 17:01:30|486.77|484.77|486.55|484.55|486.77|484.77|486.55|484.55|0
1637082100000|2021-11-16 17:01:40|486.34|484.34|486.55|484.55|486.55|484.55|486.34|484.34|0
1637082110000|2021-11-16 17:01:50|486.77|484.77|486.55|484.55|486.77|484.77|486.55|484.55|0
1637082120000|2021-11-16 17:02:00|486.77|484.77|486.77|484.77|486.77|484.77|486.77|484.77|0
1637082130000|2021-11-16 17:02:10|486.34|484.34|486.44|484.44|486.44|484.44|486.34|484.34|0
1637082140000|2021-11-16 17:02:20|486.55|484.55|486.55|484.55|486.55|484.55|486.55|484.55|0
1637082150000|2021-11-16 17:02:30|486.66|484.66|486.77|484.77|486.77|484.77|486.66|484.66|0
1637082170000|2021-11-16 17:02:50|486.55|484.55|486.55|484.55|486.55|484.55|486.55|484.55|0
1637082180000|2021-11-16 17:03:00|486.34|484.34|486.12|484.12|486.34|484.34|486.12|484.12|0
1637082190000|2021-11-16 17:03:10|485.9|483.9|486.01|484.01|486.01|484.01|485.9|483.9|0
1637082200000|2021-11-16 17:03:20|486.12|484.12|485.69|483.69|486.12|484.12|485.69|483.69|0
1637082210000|2021-11-16 17:03:30|485.79|483.79|485.69|483.69|485.79|483.79|485.69|483.69|0
1637082220000|2021-11-16 17:03:40|485.47|483.47|485.69|483.69|485.69|483.69|485.47|483.47|0
1637082230000|2021-11-16 17:03:50|485.47|483.47|485.25|483.25|485.47|483.47|485.25|483.25|0
1637082240000|2021-11-16 17:04:00|485.04|483.04|485.25|483.25|485.25|483.25|485.04|483.04|0
1637082250000|2021-11-16 17:04:10|485.04|483.04|485.25|483.25|485.25|483.25|485.04|483.04|0
1637082260000|2021-11-16 17:04:20|485.04|483.04|485.04|483.04|485.04|483.04|485.04|483.04|0
1637082270000|2021-11-16 17:04:30|484.82|482.82|484.82|482.82|484.82|482.82|484.82|482.82|0
1637082290000|2021-11-16 17:04:50|485.04|483.04|484.82|482.82|485.04|483.04|484.82|482.82|0
1637082300000|2021-11-16 17:05:00|485.04|483.04|485.04|483.04|485.04|483.04|484.82|482.82|0
1637082310000|2021-11-16 17:05:10|484.82|482.82|485.04|483.04|485.04|483.04|484.82|482.82|0
1637082320000|2021-11-16 17:05:20|485.25|483.25|485.25|483.25|485.25|483.25|485.25|483.25|0
1637082330000|2021-11-16 17:05:30|485.04|483.04|485.04|483.04|485.04|483.04|485.04|483.04|0
1637082340000|2021-11-16 17:05:40|484.92|482.92|485.04|483.04|485.04|483.04|484.92|482.92|0
1637082350000|2021-11-16 17:05:50|484.82|482.82|485.04|483.04|485.04|483.04|484.82|482.82|0
1637082360000|2021-11-16 17:06:00|485.25|483.25|485.25|483.25|485.25|483.25|485.04|483.04|0
1637082370000|2021-11-16 17:06:10|485.47|483.47|485.47|483.47|485.47|483.47|485.47|483.47|0
1637082380000|2021-11-16 17:06:20|485.68|483.68|485.47|483.47|485.68|483.68|485.47|483.47|0
1637082390000|2021-11-16 17:06:30|485.25|483.25|485.25|483.25|485.25|483.25|485.25|483.25|0
1637082400000|2021-11-16 17:06:40|485.36|483.36|485.47|483.47|485.47|483.47|485.36|483.36|0
1637082410000|2021-11-16 17:06:50|485.68|483.68|485.68|483.68|485.68|483.68|485.68|483.68|0
1637082430000|2021-11-16 17:07:10|485.47|483.47|485.25|483.25|485.47|483.47|485.25|483.25|0
1637082450000|2021-11-16 17:07:30|485.47|483.47|485.25|483.25|485.47|483.47|485.25|483.25|0
1637082460000|2021-11-16 17:07:40|485.47|483.47|485.04|483.04|485.47|483.47|485.04|483.04|0
1637082470000|2021-11-16 17:07:50|484.82|482.82|485.04|483.04|485.04|483.04|484.82|482.82|0
1637082480000|2021-11-16 17:08:00|484.82|482.82|485.04|483.04|485.04|483.04|484.82|482.82|0
1637082490000|2021-11-16 17:08:10|485.14|483.14|484.82|482.82|485.25|483.25|484.82|482.82|0
1637082500000|2021-11-16 17:08:20|485.04|483.04|484.82|482.82|485.04|483.04|484.82|482.82|0
1637082510000|2021-11-16 17:08:30|484.6|482.6|484.6|482.6|484.82|482.82|484.6|482.6|0
1637082520000|2021-11-16 17:08:40|484.82|482.82|484.82|482.82|484.82|482.82|484.6|482.6|0
1637082530000|2021-11-16 17:08:50|484.6|482.6|484.82|482.82|484.82|482.82|484.6|482.6|0
1637082540000|2021-11-16 17:09:00|484.6|482.6|484.6|482.6|484.6|482.6|484.6|482.6|0
1637082550000|2021-11-16 17:09:10|484.39|482.39|484.6|482.6|484.6|482.6|484.39|482.39|0
1637082560000|2021-11-16 17:09:20|484.71|482.71|484.82|482.82|484.82|482.82|484.6|482.6|0
1637082580000|2021-11-16 17:09:40|484.92|482.92|485.03|483.03|485.03|483.03|484.82|482.82|0
1637082590000|2021-11-16 17:09:50|484.82|482.82|484.82|482.82|484.82|482.82|484.82|482.82|0
1637082600000|2021-11-16 17:10:00|484.6|482.6|484.82|482.82|484.82|482.82|484.6|482.6|0
1637082610000|2021-11-16 17:10:10|485.03|483.03|485.03|483.03|485.03|483.03|485.03|483.03|0
1637082620000|2021-11-16 17:10:20|485.14|483.14|485.14|483.14|485.14|483.14|485.14|483.14|0
1637082630000|2021-11-16 17:10:30|485.03|483.03|485.03|483.03|485.03|483.03|485.03|483.03|0
1637082640000|2021-11-16 17:10:40|485.25|483.25|485.25|483.25|485.25|483.25|485.03|483.03|0
1637082650000|2021-11-16 17:10:50|485.47|483.47|485.68|483.68|485.68|483.68|485.47|483.47|0
1637082660000|2021-11-16 17:11:00|485.57|483.57|485.68|483.68|485.68|483.68|485.57|483.57|0
1637082670000|2021-11-16 17:11:10|485.47|483.47|485.47|483.47|485.47|483.47|485.47|483.47|0
1637082700000|2021-11-16 17:11:40|485.25|483.25|485.47|483.47|485.47|483.47|485.25|483.25|0
1637082710000|2021-11-16 17:11:50|485.25|483.25|485.14|483.14|485.25|483.25|485.03|483.03|0
1637082720000|2021-11-16 17:12:00|485.03|483.03|485.03|483.03|485.25|483.25|485.03|483.03|0
1637082730000|2021-11-16 17:12:10|485.14|483.14|485.03|483.03|485.14|483.14|485.03|483.03|0
1637082740000|2021-11-16 17:12:20|485.25|483.25|485.25|483.25|485.25|483.25|485.25|483.25|0
1637082750000|2021-11-16 17:12:30|485.35|483.35|485.25|483.25|485.35|483.35|485.25|483.25|0
1637082760000|2021-11-16 17:12:40|485.47|483.47|485.25|483.25|485.47|483.47|485.25|483.25|0
1637082770000|2021-11-16 17:12:50|485.03|483.03|485.47|483.47|485.47|483.47|485.03|483.03|0
1637082780000|2021-11-16 17:13:00|485.25|483.25|485.47|483.47|485.47|483.47|485.25|483.25|0
1637082790000|2021-11-16 17:13:10|485.68|483.68|485.68|483.68|485.68|483.68|485.68|483.68|0
1637082810000|2021-11-16 17:13:30|485.57|483.57|485.46|483.46|485.57|483.57|485.46|483.46|0
1637082840000|2021-11-16 17:14:00|485.68|483.68|485.46|483.46|485.68|483.68|485.46|483.46|0
1637082850000|2021-11-16 17:14:10|485.35|483.35|485.46|483.46|485.46|483.46|485.35|483.35|0
1637082860000|2021-11-16 17:14:20|485.68|483.68|485.78|483.78|485.78|483.78|485.68|483.68|0
1637082870000|2021-11-16 17:14:30|485.68|483.68|485.68|483.68|485.9|483.9|485.68|483.68|0
1637082900000|2021-11-16 17:15:00|485.9|483.9|485.68|483.68|485.9|483.9|485.68|483.68|0
1637082910000|2021-11-16 17:15:10|485.9|483.9|485.9|483.9|485.9|483.9|485.9|483.9|0
1637082930000|2021-11-16 17:15:30|486.11|484.11|485.68|483.68|486.11|484.11|485.68|483.68|0
1637082940000|2021-11-16 17:15:40|485.78|483.78|485.78|483.78|485.78|483.78|485.78|483.78|0
1637082950000|2021-11-16 17:15:50|485.9|483.9|486.33|484.33|486.33|484.33|485.9|483.9|0
1637082960000|2021-11-16 17:16:00|486.11|484.11|486.33|484.33|486.33|484.33|486.11|484.11|0
1637082970000|2021-11-16 17:16:10|486.55|484.55|486.55|484.55|486.55|484.55|486.55|484.55|0
1637082990000|2021-11-16 17:16:30|486.54|484.54|486.76|484.76|486.76|484.76|486.54|484.54|0
1637083030000|2021-11-16 17:17:10|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637083040000|2021-11-16 17:17:20|486.33|484.33|486.33|484.33|486.33|484.33|486.33|484.33|0
1637083060000|2021-11-16 17:17:40|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637083070000|2021-11-16 17:17:50|486.76|484.76|486.76|484.76|486.76|484.76|486.76|484.76|0
1637083080000|2021-11-16 17:18:00|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637083090000|2021-11-16 17:18:10|486.98|484.98|486.98|484.98|486.98|484.98|486.98|484.98|0
1637083120000|2021-11-16 17:18:40|487.19|485.19|486.98|484.98|487.19|485.19|486.98|484.98|0
1637083160000|2021-11-16 17:19:20|486.54|484.54|486.76|484.76|486.76|484.76|486.54|484.54|0
1637083170000|2021-11-16 17:19:30|486.65|484.65|486.76|484.76|486.76|484.76|486.54|484.54|0
1637083180000|2021-11-16 17:19:40|486.98|484.98|486.98|484.98|486.98|484.98|486.98|484.98|0
1637083190000|2021-11-16 17:19:50|487.19|485.19|486.98|484.98|487.19|485.19|486.98|484.98|0
1637083200000|2021-11-16 17:20:00|486.76|484.76|486.76|484.76|486.76|484.76|486.76|484.76|0
1637083210000|2021-11-16 17:20:10|486.98|484.98|486.76|484.76|486.98|484.98|486.76|484.76|0
1637083220000|2021-11-16 17:20:20|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637083240000|2021-11-16 17:20:40|486.33|484.33|486.33|484.33|486.54|484.54|486.33|484.33|0
1637083250000|2021-11-16 17:20:50|486.21|484.21|486.11|484.11|486.21|484.21|486.11|484.11|0
1637083260000|2021-11-16 17:21:00|486.33|484.33|486.11|484.11|486.33|484.33|486.11|484.11|0
1637083270000|2021-11-16 17:21:10|485.89|483.89|485.89|483.89|485.89|483.89|485.89|483.89|0
1637083290000|2021-11-16 17:21:30|486.11|484.11|486.11|484.11|486.33|484.33|486.11|484.11|0
1637083300000|2021-11-16 17:21:40|485.89|483.89|486.11|484.11|486.11|484.11|485.89|483.89|0
1637083310000|2021-11-16 17:21:50|485.89|483.89|485.68|483.68|485.89|483.89|485.68|483.68|0
1637083340000|2021-11-16 17:22:20|485.46|483.46|485.46|483.46|485.46|483.46|485.46|483.46|0
1637083350000|2021-11-16 17:22:30|485.68|483.68|485.89|483.89|485.89|483.89|485.68|483.68|0
1637083360000|2021-11-16 17:22:40|486.11|484.11|486.11|484.11|486.11|484.11|486.11|484.11|0
1637083370000|2021-11-16 17:22:50|485.89|483.89|485.89|483.89|485.89|483.89|485.89|483.89|0
1637083380000|2021-11-16 17:23:00|486|484|486.11|484.11|486.11|484.11|486|484|0
1637083390000|2021-11-16 17:23:10|486.33|484.33|486.54|484.54|486.54|484.54|486.33|484.33|0
1637083400000|2021-11-16 17:23:20|486.33|484.33|486.33|484.33|486.33|484.33|486.33|484.33|0
1637083410000|2021-11-16 17:23:30|486.32|484.32|486.54|484.54|486.54|484.54|486.32|484.32|0
1637083430000|2021-11-16 17:23:50|486.76|484.76|486.76|484.76|486.76|484.76|486.76|484.76|0
1637083440000|2021-11-16 17:24:00|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637083450000|2021-11-16 17:24:10|486.76|484.76|486.76|484.76|486.76|484.76|486.76|484.76|0
1637083460000|2021-11-16 17:24:20|486.97|484.97|486.97|484.97|486.97|484.97|486.97|484.97|0
1637083470000|2021-11-16 17:24:30|486.76|484.76|486.86|484.86|486.86|484.86|486.76|484.76|0
1637083480000|2021-11-16 17:24:40|486.76|484.76|486.97|484.97|486.97|484.97|486.76|484.76|0
1637083490000|2021-11-16 17:24:50|487.19|485.19|487.19|485.19|487.19|485.19|487.19|485.19|0
1637083510000|2021-11-16 17:25:10|486.97|484.97|486.97|484.97|486.97|484.97|486.97|484.97|0
1637083520000|2021-11-16 17:25:20|486.76|484.76|486.54|484.54|486.76|484.76|486.54|484.54|0
1637083540000|2021-11-16 17:25:40|486.32|484.32|486.32|484.32|486.32|484.32|486.32|484.32|0
1637083550000|2021-11-16 17:25:50|486.11|484.11|486.11|484.11|486.11|484.11|486.11|484.11|0
1637083560000|2021-11-16 17:26:00|485.89|483.89|486.11|484.11|486.11|484.11|485.89|483.89|0
1637083570000|2021-11-16 17:26:10|485.99|483.99|486.11|484.11|486.11|484.11|485.99|483.99|0
1637083580000|2021-11-16 17:26:20|486.21|484.21|485.89|483.89|486.21|484.21|485.89|483.89|0
1637083600000|2021-11-16 17:26:40|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|0
1637083620000|2021-11-16 17:27:00|485.89|483.89|485.46|483.46|485.89|483.89|485.46|483.46|0
1637083630000|2021-11-16 17:27:10|485.67|483.67|485.46|483.46|485.67|483.67|485.46|483.46|0
1637083640000|2021-11-16 17:27:20|485.24|483.24|485.24|483.24|485.24|483.24|485.24|483.24|0
1637083650000|2021-11-16 17:27:30|485.46|483.46|485.67|483.67|485.67|483.67|485.46|483.46|0
1637083660000|2021-11-16 17:27:40|485.78|483.78|485.67|483.67|485.78|483.78|485.67|483.67|0
1637083670000|2021-11-16 17:27:50|485.89|483.89|485.67|483.67|485.89|483.89|485.67|483.67|0
1637083690000|2021-11-16 17:28:10|485.46|483.46|485.46|483.46|485.46|483.46|485.46|483.46|0
1637083700000|2021-11-16 17:28:20|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|0
1637083710000|2021-11-16 17:28:30|485.89|483.89|485.67|483.67|485.89|483.89|485.67|483.67|0
1637083720000|2021-11-16 17:28:40|485.78|483.78|485.78|483.78|485.78|483.78|485.67|483.67|0
1637083730000|2021-11-16 17:28:50|485.67|483.67|485.78|483.78|485.78|483.78|485.67|483.67|0
1637083740000|2021-11-16 17:29:00|485.67|483.67|485.46|483.46|485.67|483.67|485.46|483.46|0
1637083760000|2021-11-16 17:29:20|485.67|483.67|485.99|483.99|485.99|483.99|485.67|483.67|0
1637083770000|2021-11-16 17:29:30|485.89|483.89|485.89|483.89|485.89|483.89|485.89|483.89|0
1637083780000|2021-11-16 17:29:40|485.67|483.67|485.46|483.46|485.67|483.67|485.46|483.46|0
1637083820000|2021-11-16 17:30:20|485.24|483.24|485.24|483.24|485.24|483.24|485.24|483.24|0
1637083830000|2021-11-16 17:30:30|485.02|483.02|484.91|482.91|485.02|483.02|484.91|482.91|0
1637083840000|2021-11-16 17:30:40|484.81|482.81|485.02|483.02|485.02|483.02|484.81|482.81|0
1637083860000|2021-11-16 17:31:00|484.81|482.81|485.02|483.02|485.02|483.02|484.81|482.81|0
1637083870000|2021-11-16 17:31:10|485.24|483.24|485.46|483.46|485.46|483.46|485.24|483.24|0
1637083880000|2021-11-16 17:31:20|485.67|483.67|485.89|483.89|485.89|483.89|485.67|483.67|0
1637083890000|2021-11-16 17:31:30|485.78|483.78|485.78|483.78|485.78|483.78|485.78|483.78|0
1637083900000|2021-11-16 17:31:40|485.89|483.89|486.1|484.1|486.1|484.1|485.89|483.89|0
1637083910000|2021-11-16 17:31:50|485.89|483.89|486.32|484.32|486.32|484.32|485.89|483.89|0
1637083930000|2021-11-16 17:32:10|486.1|484.1|486.21|484.21|486.21|484.21|486.1|484.1|0
1637083940000|2021-11-16 17:32:20|486.1|484.1|486.1|484.1|486.1|484.1|486.1|484.1|0
1637083980000|2021-11-16 17:33:00|485.89|483.89|485.89|483.89|486.1|484.1|485.89|483.89|0
1637083990000|2021-11-16 17:33:10|486.1|484.1|486.32|484.32|486.32|484.32|486.1|484.1|0
1637084000000|2021-11-16 17:33:20|486.1|484.1|486.1|484.1|486.32|484.32|486.1|484.1|0
1637084010000|2021-11-16 17:33:30|486.32|484.32|486.32|484.32|486.32|484.32|486.32|484.32|0
1637084020000|2021-11-16 17:33:40|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637084030000|2021-11-16 17:33:50|486.32|484.32|486.32|484.32|486.32|484.32|486.32|484.32|0
1637084040000|2021-11-16 17:34:00|486.54|484.54|486.75|484.75|486.75|484.75|486.54|484.54|0
1637084050000|2021-11-16 17:34:10|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637084060000|2021-11-16 17:34:20|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084070000|2021-11-16 17:34:30|486.97|484.97|486.75|484.75|486.97|484.97|486.75|484.75|0
1637084080000|2021-11-16 17:34:40|486.86|484.86|486.97|484.97|486.97|484.97|486.86|484.86|0
1637084090000|2021-11-16 17:34:50|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084120000|2021-11-16 17:35:20|486.54|484.54|486.54|484.54|486.54|484.54|486.54|484.54|0
1637084130000|2021-11-16 17:35:30|486.75|484.75|486.54|484.54|486.75|484.75|486.54|484.54|0
1637084140000|2021-11-16 17:35:40|486.32|484.32|486.32|484.32|486.32|484.32|486.32|484.32|0
1637084150000|2021-11-16 17:35:50|486.54|484.54|486.53|484.53|486.54|484.54|486.53|484.53|0
1637084160000|2021-11-16 17:36:00|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084170000|2021-11-16 17:36:10|486.53|484.53|486.53|484.53|486.53|484.53|486.53|484.53|0
1637084190000|2021-11-16 17:36:30|486.75|484.75|486.97|484.97|486.97|484.97|486.75|484.75|0
1637084200000|2021-11-16 17:36:40|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084220000|2021-11-16 17:37:00|486.97|484.97|486.75|484.75|486.97|484.97|486.75|484.75|0
1637084230000|2021-11-16 17:37:10|486.97|484.97|486.97|484.97|487.18|485.18|486.97|484.97|0
1637084260000|2021-11-16 17:37:40|487.18|485.18|487.18|485.18|487.18|485.18|487.18|485.18|0
1637084290000|2021-11-16 17:38:10|487.4|485.4|487.18|485.18|487.4|485.4|487.18|485.18|0
1637084320000|2021-11-16 17:38:40|486.97|484.97|486.97|484.97|487.18|485.18|486.97|484.97|0
1637084330000|2021-11-16 17:38:50|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084350000|2021-11-16 17:39:10|486.85|484.85|486.97|484.97|486.97|484.97|486.85|484.85|0
1637084360000|2021-11-16 17:39:20|486.85|484.85|486.97|484.97|486.97|484.97|486.85|484.85|0
1637084370000|2021-11-16 17:39:30|486.75|484.75|486.75|484.75|486.75|484.75|486.64|484.64|0
1637084390000|2021-11-16 17:39:50|486.53|484.53|486.53|484.53|486.53|484.53|486.53|484.53|0
1637084400000|2021-11-16 17:40:00|486.75|484.75|486.53|484.53|486.75|484.75|486.53|484.53|0
1637084410000|2021-11-16 17:40:10|486.32|484.32|486.53|484.53|486.53|484.53|486.32|484.32|0
1637084430000|2021-11-16 17:40:30|486.32|484.32|486.75|484.75|486.75|484.75|486.32|484.32|0
1637084440000|2021-11-16 17:40:40|486.97|484.97|486.97|484.97|486.97|484.97|486.75|484.75|0
1637084450000|2021-11-16 17:40:50|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084460000|2021-11-16 17:41:00|486.53|484.53|486.53|484.53|486.53|484.53|486.53|484.53|0
1637084490000|2021-11-16 17:41:30|486.75|484.75|486.75|484.75|486.75|484.75|486.75|484.75|0
1637084500000|2021-11-16 17:41:40|486.85|484.85|486.96|484.96|486.96|484.96|486.85|484.85|0
1637084520000|2021-11-16 17:42:00|487.18|485.18|486.96|484.96|487.18|485.18|486.96|484.96|0
1637084540000|2021-11-16 17:42:20|487.18|485.18|486.96|484.96|487.18|485.18|486.96|484.96|0
1637084550000|2021-11-16 17:42:30|487.18|485.18|487.18|485.18|487.18|485.18|487.07|485.07|0
1637084570000|2021-11-16 17:42:50|486.96|484.96|486.75|484.75|486.96|484.96|486.75|484.75|0
1637084580000|2021-11-16 17:43:00|486.85|484.85|486.75|484.75|486.85|484.85|486.75|484.75|0
1637084590000|2021-11-16 17:43:10|486.53|484.53|486.53|484.53|486.75|484.75|486.53|484.53|0
1637084600000|2021-11-16 17:43:20|486.75|484.75|486.96|484.96|486.96|484.96|486.75|484.75|0
1637084610000|2021-11-16 17:43:30|487.18|485.18|487.18|485.18|487.18|485.18|487.18|485.18|0
1637084620000|2021-11-16 17:43:40|487.4|485.4|487.4|485.4|487.4|485.4|487.4|485.4|0
1637084640000|2021-11-16 17:44:00|487.61|485.61|487.4|485.4|487.61|485.61|487.4|485.4|0
1637084650000|2021-11-16 17:44:10|487.61|485.61|487.61|485.61|487.61|485.61|487.61|485.61|0
1637084660000|2021-11-16 17:44:20|487.4|485.4|487.4|485.4|487.61|485.61|487.4|485.4|0
1637084690000|2021-11-16 17:44:50|487.61|485.61|489.35|487.35|489.35|487.35|487.61|485.61|0
1637084700000|2021-11-16 17:45:00|489.13|487.13|489.13|487.13|489.35|487.35|488.91|486.91|0
1637084710000|2021-11-16 17:45:10|489.35|487.35|489.13|487.13|489.56|487.56|489.13|487.13|0
1637084720000|2021-11-16 17:45:20|489.35|487.35|489.35|487.35|489.56|487.56|489.35|487.35|0
1637084730000|2021-11-16 17:45:30|488.91|486.91|488.7|486.7|488.91|486.91|488.7|486.7|0
1637084740000|2021-11-16 17:45:40|488.91|486.91|488.91|486.91|489.13|487.13|488.91|486.91|0
1637084750000|2021-11-16 17:45:50|489.13|487.13|489.56|487.56|489.56|487.56|489.13|487.13|0
1637084760000|2021-11-16 17:46:00|489.35|487.35|489.56|487.56|489.56|487.56|489.35|487.35|0
1637084770000|2021-11-16 17:46:10|489.78|487.78|489.56|487.56|489.78|487.78|489.56|487.56|0
1637084800000|2021-11-16 17:46:40|489.78|487.78|490|488|490|488|489.78|487.78|0
1637084810000|2021-11-16 17:46:50|489.56|487.56|489.56|487.56|489.56|487.56|489.56|487.56|0
1637084820000|2021-11-16 17:47:00|489.35|487.35|489.13|487.13|489.35|487.35|489.13|487.13|0
1637084830000|2021-11-16 17:47:10|489.35|487.35|489.35|487.35|489.35|487.35|489.35|487.35|0
1637084840000|2021-11-16 17:47:20|489.56|487.56|489.34|487.34|489.56|487.56|489.34|487.34|0
1637084850000|2021-11-16 17:47:30|489.13|487.13|489.34|487.34|489.34|487.34|489.13|487.13|0
1637084860000|2021-11-16 17:47:40|489.13|487.13|489.34|487.34|489.34|487.34|489.13|487.13|0
1637084880000|2021-11-16 17:48:00|489.13|487.13|489.13|487.13|489.13|487.13|489.13|487.13|0
1637084900000|2021-11-16 17:48:20|488.91|486.91|489.13|487.13|489.13|487.13|488.91|486.91|0
1637084910000|2021-11-16 17:48:30|488.91|486.91|488.91|486.91|488.91|486.91|488.91|486.91|0
1637084920000|2021-11-16 17:48:40|488.69|486.69|488.69|486.69|488.69|486.69|488.69|486.69|0
1637084930000|2021-11-16 17:48:50|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637084940000|2021-11-16 17:49:00|488.69|486.69|488.48|486.48|488.69|486.69|488.48|486.48|0
1637084960000|2021-11-16 17:49:20|488.26|486.26|488.26|486.26|488.48|486.48|488.26|486.26|0
1637084990000|2021-11-16 17:49:50|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637085000000|2021-11-16 17:50:00|488.26|486.26|488.26|486.26|488.48|486.48|488.26|486.26|0
1637085020000|2021-11-16 17:50:20|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637085030000|2021-11-16 17:50:30|488.69|486.69|488.69|486.69|488.69|486.69|488.69|486.69|0
1637085040000|2021-11-16 17:50:40|488.91|486.91|488.91|486.91|488.91|486.91|488.91|486.91|0
1637085050000|2021-11-16 17:50:50|488.69|486.69|488.8|486.8|488.91|486.91|488.69|486.69|0
1637085060000|2021-11-16 17:51:00|488.91|486.91|488.69|486.69|488.91|486.91|488.69|486.69|0
1637085070000|2021-11-16 17:51:10|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637085080000|2021-11-16 17:51:20|488.36|486.36|488.26|486.26|488.48|486.48|488.26|486.26|0
1637085090000|2021-11-16 17:51:30|488.48|486.48|488.69|486.69|488.69|486.69|488.48|486.48|0
1637085100000|2021-11-16 17:51:40|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637085110000|2021-11-16 17:51:50|488.58|486.58|488.48|486.48|488.69|486.69|488.48|486.48|0
1637085120000|2021-11-16 17:52:00|488.26|486.26|488.48|486.48|488.48|486.48|488.26|486.26|0
1637085130000|2021-11-16 17:52:10|488.26|486.26|488.04|486.04|488.26|486.26|488.04|486.04|0
1637085140000|2021-11-16 17:52:20|488.26|486.26|488.15|486.15|488.26|486.26|488.04|486.04|0
1637085150000|2021-11-16 17:52:30|488.04|486.04|488.26|486.26|488.26|486.26|488.04|486.04|0
1637085160000|2021-11-16 17:52:40|488.48|486.48|488.48|486.48|488.48|486.48|488.48|486.48|0
1637085180000|2021-11-16 17:53:00|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1637085200000|2021-11-16 17:53:20|488.47|486.47|488.47|486.47|488.47|486.47|488.36|486.36|0
1637085210000|2021-11-16 17:53:30|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1637085220000|2021-11-16 17:53:40|488.04|486.04|488.04|486.04|488.26|486.26|488.04|486.04|0
1637085230000|2021-11-16 17:53:50|488.26|486.26|488.15|486.15|488.26|486.26|488.15|486.15|0
1637085240000|2021-11-16 17:54:00|488.26|486.26|488.26|486.26|488.26|486.26|488.04|486.04|0
1637085260000|2021-11-16 17:54:20|488.36|486.36|488.58|486.58|488.58|486.58|488.36|486.36|0
1637085270000|2021-11-16 17:54:30|488.47|486.47|488.47|486.47|488.47|486.47|488.47|486.47|0
1637085300000|2021-11-16 17:55:00|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1637085310000|2021-11-16 17:55:10|488.47|486.47|488.47|486.47|488.47|486.47|488.47|486.47|0
1637085320000|2021-11-16 17:55:20|488.26|486.26|488.47|486.47|488.47|486.47|488.26|486.26|0
1637085340000|2021-11-16 17:55:40|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1637085370000|2021-11-16 17:56:10|488.47|486.47|488.26|486.26|488.47|486.47|488.26|486.26|0
1637085390000|2021-11-16 17:56:30|488.47|486.47|488.47|486.47|488.47|486.47|488.47|486.47|0
1637085430000|2021-11-16 17:57:10|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1637085450000|2021-11-16 17:57:30|488.47|486.47|488.36|486.36|488.47|486.47|488.26|486.26|0
1637085460000|2021-11-16 17:57:40|488.47|486.47|488.26|486.26|488.47|486.47|488.26|486.26|0
1637085480000|2021-11-16 17:58:00|488.47|486.47|488.26|486.26|488.47|486.47|488.26|486.26|0
1637085490000|2021-11-16 17:58:10|488.04|486.04|488.04|486.04|488.04|486.04|488.04|486.04|0
1637085510000|2021-11-16 17:58:30|487.82|485.82|487.82|485.82|487.82|485.82|487.82|485.82|0
1637085520000|2021-11-16 17:58:40|487.61|485.61|487.61|485.61|487.61|485.61|487.61|485.61|0
1637085550000|2021-11-16 17:59:10|487.82|485.82|487.82|485.82|487.82|485.82|487.82|485.82|0
1637085560000|2021-11-16 17:59:20|488.04|486.04|488.26|486.26|488.26|486.26|488.04|486.04|0
1637085580000|2021-11-16 17:59:40|488.04|486.04|488.04|486.04|488.26|486.26|488.04|486.04|0
1637085590000|2021-11-16 17:59:50|488.25|486.25|488.25|486.25|488.25|486.25|488.25|486.25|0
1637085600000|2021-11-16 18:00:00|487.61|485.61|487.6|485.6|487.61|485.61|487.6|485.6|0
1637085610000|2021-11-16 18:00:10|487.82|485.82|487.6|485.6|487.82|485.82|487.6|485.6|0
1637085620000|2021-11-16 18:00:20|487.82|485.82|488.04|486.04|488.04|486.04|487.82|485.82|0
1637085650000|2021-11-16 18:00:50|487.82|485.82|487.71|485.71|487.82|485.82|487.71|485.71|0
1637085660000|2021-11-16 18:01:00|487.6|485.6|488.25|486.25|488.25|486.25|487.6|485.6|0
1637085680000|2021-11-16 18:01:20|488.47|486.47|488.47|486.47|488.47|486.47|488.47|486.47|0
1637085690000|2021-11-16 18:01:30|488.25|486.25|488.47|486.47|488.47|486.47|488.25|486.25|0
1637085700000|2021-11-16 18:01:40|488.57|486.57|488.69|486.69|488.69|486.69|488.57|486.57|0
1637085710000|2021-11-16 18:01:50|488.57|486.57|488.57|486.57|488.57|486.57|488.47|486.47|0
1637085720000|2021-11-16 18:02:00|488.69|486.69|488.69|486.69|488.69|486.69|488.47|486.47|0
1637085730000|2021-11-16 18:02:10|488.47|486.47|488.47|486.47|488.69|486.69|488.47|486.47|0
1637085740000|2021-11-16 18:02:20|488.69|486.69|488.9|486.9|488.9|486.9|488.69|486.69|0
1637085750000|2021-11-16 18:02:30|489.12|487.12|488.9|486.9|489.12|487.12|488.9|486.9|0
1637085760000|2021-11-16 18:02:40|489.01|487.01|489.12|487.12|489.12|487.12|489.01|487.01|0
1637085800000|2021-11-16 18:03:20|489.01|487.01|489.01|487.01|489.01|487.01|489.01|487.01|0
1637085810000|2021-11-16 18:03:30|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1637085820000|2021-11-16 18:03:40|489.34|487.34|489.12|487.12|489.34|487.34|489.12|487.12|0
1637085830000|2021-11-16 18:03:50|489.22|487.22|489.34|487.34|489.34|487.34|489.12|487.12|0
1637085840000|2021-11-16 18:04:00|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637085850000|2021-11-16 18:04:10|489.77|487.77|489.55|487.55|489.77|487.77|489.55|487.55|0
1637085860000|2021-11-16 18:04:20|489.77|487.77|489.99|487.99|489.99|487.99|489.77|487.77|0
1637085870000|2021-11-16 18:04:30|489.77|487.77|489.77|487.77|489.77|487.77|489.77|487.77|0
1637085890000|2021-11-16 18:04:50|489.87|487.87|489.77|487.77|489.87|487.87|489.77|487.77|0
1637085900000|2021-11-16 18:05:00|489.99|487.99|489.99|487.99|489.99|487.99|489.99|487.99|0
1637085910000|2021-11-16 18:05:10|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637085920000|2021-11-16 18:05:20|489.34|487.34|489.34|487.34|489.34|487.34|489.34|487.34|0
1637085930000|2021-11-16 18:05:30|489.55|487.55|489.12|487.12|489.55|487.55|489.12|487.12|0
1637085940000|2021-11-16 18:05:40|488.9|486.9|489.12|487.12|489.12|487.12|488.9|486.9|0
1637085950000|2021-11-16 18:05:50|488.9|486.9|489.12|487.12|489.12|487.12|488.9|486.9|0
1637085980000|2021-11-16 18:06:20|489.34|487.34|489.12|487.12|489.34|487.34|489.12|487.12|0
1637085990000|2021-11-16 18:06:30|489.34|487.34|489.34|487.34|489.34|487.34|489.34|487.34|0
1637086000000|2021-11-16 18:06:40|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637086020000|2021-11-16 18:07:00|489.77|487.77|489.99|487.99|489.99|487.99|489.77|487.77|0
1637086040000|2021-11-16 18:07:20|490.2|488.2|489.99|487.99|490.2|488.2|489.99|487.99|0
1637086050000|2021-11-16 18:07:30|489.87|487.87|489.87|487.87|489.87|487.87|489.87|487.87|0
1637086060000|2021-11-16 18:07:40|489.77|487.77|489.99|487.99|489.99|487.99|489.77|487.77|0
1637086070000|2021-11-16 18:07:50|489.87|487.87|489.77|487.77|489.87|487.87|489.77|487.77|0
1637086080000|2021-11-16 18:08:00|489.55|487.55|489.77|487.77|489.77|487.77|489.55|487.55|0
1637086090000|2021-11-16 18:08:10|489.98|487.98|489.98|487.98|489.98|487.98|489.98|487.98|0
1637086110000|2021-11-16 18:08:30|490.2|488.2|490.2|488.2|490.2|488.2|490.2|488.2|0
1637086130000|2021-11-16 18:08:50|489.98|487.98|489.55|487.55|489.98|487.98|489.55|487.55|0
1637086140000|2021-11-16 18:09:00|489.77|487.77|489.77|487.77|489.77|487.77|489.77|487.77|0
1637086150000|2021-11-16 18:09:10|489.98|487.98|489.98|487.98|489.98|487.98|489.98|487.98|0
1637086170000|2021-11-16 18:09:30|490.2|488.2|489.98|487.98|490.2|488.2|489.98|487.98|0
1637086180000|2021-11-16 18:09:40|489.77|487.77|489.77|487.77|489.77|487.77|489.77|487.77|0
1637086190000|2021-11-16 18:09:50|489.98|487.98|489.98|487.98|489.98|487.98|489.98|487.98|0
1637086210000|2021-11-16 18:10:10|490.2|488.2|490.2|488.2|490.2|488.2|490.2|488.2|0
1637086220000|2021-11-16 18:10:20|490.42|488.42|490.42|488.42|490.42|488.42|490.42|488.42|0
1637086230000|2021-11-16 18:10:30|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1637086240000|2021-11-16 18:10:40|490.85|488.85|490.85|488.85|490.85|488.85|490.85|488.85|0
1637086260000|2021-11-16 18:11:00|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1637086270000|2021-11-16 18:11:10|490.42|488.42|490.42|488.42|490.63|488.63|490.42|488.42|0
1637086280000|2021-11-16 18:11:20|490.52|488.52|490.63|488.63|490.63|488.63|490.52|488.52|0
1637086300000|2021-11-16 18:11:40|490.85|488.85|490.63|488.63|490.85|488.85|490.63|488.63|0
1637086310000|2021-11-16 18:11:50|490.42|488.42|490.63|488.63|490.63|488.63|490.42|488.42|0
1637086330000|2021-11-16 18:12:10|490.42|488.42|490.42|488.42|490.42|488.42|490.42|488.42|0
1637086340000|2021-11-16 18:12:20|490.63|488.63|490.3|488.3|490.63|488.63|490.3|488.3|0
1637086350000|2021-11-16 18:12:30|490.2|488.2|490.2|488.2|490.2|488.2|490.2|488.2|0
1637086380000|2021-11-16 18:13:00|489.98|487.98|489.77|487.77|489.98|487.98|489.77|487.77|0
1637086390000|2021-11-16 18:13:10|489.55|487.55|489.55|487.55|489.77|487.77|489.55|487.55|0
1637086400000|2021-11-16 18:13:20|489.33|487.33|489.55|487.55|489.55|487.55|489.33|487.33|0
1637086410000|2021-11-16 18:13:30|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086420000|2021-11-16 18:13:40|489.55|487.55|489.77|487.77|489.77|487.77|489.55|487.55|0
1637086430000|2021-11-16 18:13:50|489.55|487.55|489.33|487.33|489.55|487.55|489.33|487.33|0
1637086440000|2021-11-16 18:14:00|489.55|487.55|489.11|487.11|489.55|487.55|489.11|487.11|0
1637086450000|2021-11-16 18:14:10|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086460000|2021-11-16 18:14:20|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637086470000|2021-11-16 18:14:30|489.76|487.76|489.76|487.76|489.76|487.76|489.76|487.76|0
1637086480000|2021-11-16 18:14:40|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637086490000|2021-11-16 18:14:50|489.76|487.76|489.76|487.76|489.76|487.76|489.76|487.76|0
1637086500000|2021-11-16 18:15:00|489.55|487.55|489.55|487.55|489.76|487.76|489.55|487.55|0
1637086510000|2021-11-16 18:15:10|489.76|487.76|490.2|488.2|490.2|488.2|489.76|487.76|0
1637086550000|2021-11-16 18:15:50|490.41|488.41|490.2|488.2|490.41|488.41|490.2|488.2|0
1637086560000|2021-11-16 18:16:00|490.41|488.41|490.63|488.63|490.63|488.63|490.41|488.41|0
1637086570000|2021-11-16 18:16:10|490.74|488.74|490.74|488.74|490.74|488.74|490.74|488.74|0
1637086580000|2021-11-16 18:16:20|490.85|488.85|491.07|489.07|491.07|489.07|490.85|488.85|0
1637086590000|2021-11-16 18:16:30|490.85|488.85|490.85|488.85|491.07|489.07|490.85|488.85|0
1637086600000|2021-11-16 18:16:40|490.63|488.63|490.85|488.85|490.85|488.85|490.63|488.63|0
1637086610000|2021-11-16 18:16:50|490.63|488.63|490.85|488.85|490.85|488.85|490.63|488.63|0
1637086620000|2021-11-16 18:17:00|490.63|488.63|490.41|488.41|490.85|488.85|490.41|488.41|0
1637086630000|2021-11-16 18:17:10|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1637086640000|2021-11-16 18:17:20|490.41|488.41|490.41|488.41|490.41|488.41|490.41|488.41|0
1637086650000|2021-11-16 18:17:30|490.63|488.63|490.41|488.41|490.63|488.63|490.41|488.41|0
1637086670000|2021-11-16 18:17:50|490.2|488.2|489.98|487.98|490.2|488.2|489.98|487.98|0
1637086690000|2021-11-16 18:18:10|489.76|487.76|489.76|487.76|489.76|487.76|489.76|487.76|0
1637086710000|2021-11-16 18:18:30|489.55|487.55|489.33|487.33|489.55|487.55|489.33|487.33|0
1637086720000|2021-11-16 18:18:40|489.55|487.55|489.55|487.55|489.55|487.55|489.33|487.33|0
1637086730000|2021-11-16 18:18:50|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086740000|2021-11-16 18:19:00|489.43|487.43|489.43|487.43|489.55|487.55|489.43|487.43|0
1637086750000|2021-11-16 18:19:10|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637086760000|2021-11-16 18:19:20|489.33|487.33|489.11|487.11|489.33|487.33|489.11|487.11|0
1637086770000|2021-11-16 18:19:30|488.9|486.9|489.11|487.11|489.11|487.11|488.9|486.9|0
1637086780000|2021-11-16 18:19:40|488.89|486.89|489.11|487.11|489.11|487.11|488.89|486.89|0
1637086800000|2021-11-16 18:20:00|488.03|486.03|488.46|486.46|488.46|486.46|488.03|486.03|0
1637086810000|2021-11-16 18:20:10|488.24|486.24|488.24|486.24|488.24|486.24|488.24|486.24|0
1637086820000|2021-11-16 18:20:20|488.46|486.46|488.89|486.89|488.89|486.89|488.46|486.46|0
1637086830000|2021-11-16 18:20:30|489.11|487.11|489.11|487.11|489.11|487.11|489|487|0
1637086840000|2021-11-16 18:20:40|488.89|486.89|488.89|486.89|488.89|486.89|488.89|486.89|0
1637086850000|2021-11-16 18:20:50|489.11|487.11|489.11|487.11|489.11|487.11|489.11|487.11|0
1637086860000|2021-11-16 18:21:00|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086880000|2021-11-16 18:21:20|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637086890000|2021-11-16 18:21:30|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086900000|2021-11-16 18:21:40|489.43|487.43|489.54|487.54|489.54|487.54|489.43|487.43|0
1637086910000|2021-11-16 18:21:50|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637086920000|2021-11-16 18:22:00|489.21|487.21|488.89|486.89|489.21|487.21|488.89|486.89|0
1637086960000|2021-11-16 18:22:40|488.68|486.68|489.33|487.33|489.33|487.33|488.68|486.68|0
1637086970000|2021-11-16 18:22:50|489.11|487.11|489.11|487.11|489.11|487.11|489.11|487.11|0
1637086980000|2021-11-16 18:23:00|488.89|486.89|489.11|487.11|489.11|487.11|488.89|486.89|0
1637086990000|2021-11-16 18:23:10|489.33|487.33|489.11|487.11|489.33|487.33|489.11|487.11|0
1637087000000|2021-11-16 18:23:20|489.21|487.21|489.11|487.11|489.33|487.33|489.11|487.11|0
1637087010000|2021-11-16 18:23:30|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637087020000|2021-11-16 18:23:40|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637087030000|2021-11-16 18:23:50|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637087040000|2021-11-16 18:24:00|489.54|487.54|489.33|487.33|489.54|487.54|489.33|487.33|0
1637087050000|2021-11-16 18:24:10|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637087090000|2021-11-16 18:24:50|489.76|487.76|489.76|487.76|489.76|487.76|489.76|487.76|0
1637087100000|2021-11-16 18:25:00|489.54|487.54|489.76|487.76|489.76|487.76|489.54|487.54|0
1637087110000|2021-11-16 18:25:10|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637087120000|2021-11-16 18:25:20|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637087130000|2021-11-16 18:25:30|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637087150000|2021-11-16 18:25:50|489.76|487.76|489.54|487.54|489.76|487.76|489.54|487.54|0
1637087160000|2021-11-16 18:26:00|489.33|487.33|489.43|487.43|489.54|487.54|489.33|487.33|0
1637087170000|2021-11-16 18:26:10|489.33|487.33|489.33|487.33|489.54|487.54|489.33|487.33|0
1637087180000|2021-11-16 18:26:20|489.11|487.11|489.11|487.11|489.11|487.11|489.11|487.11|0
1637087200000|2021-11-16 18:26:40|489.32|487.32|489.32|487.32|489.32|487.32|489.32|487.32|0
1637087210000|2021-11-16 18:26:50|489.43|487.43|489.43|487.43|489.43|487.43|489.43|487.43|0
1637087220000|2021-11-16 18:27:00|489.32|487.32|489.32|487.32|489.32|487.32|489.11|487.11|0
1637087230000|2021-11-16 18:27:10|489.11|487.11|489.32|487.32|489.32|487.32|489.11|487.11|0
1637087240000|2021-11-16 18:27:20|489.11|487.11|489.11|487.11|489.11|487.11|489.11|487.11|0
1637087250000|2021-11-16 18:27:30|489.32|487.32|489.32|487.32|489.32|487.32|489.32|487.32|0
1637087260000|2021-11-16 18:27:40|489.11|487.11|488.89|486.89|489.11|487.11|488.89|486.89|0
1637087270000|2021-11-16 18:27:50|489.11|487.11|488.89|486.89|489.11|487.11|488.89|486.89|0
1637087280000|2021-11-16 18:28:00|489.11|487.11|488.89|486.89|489.11|487.11|488.89|486.89|0
1637087290000|2021-11-16 18:28:10|489.11|487.11|489.32|487.32|489.32|487.32|489.11|487.11|0
1637087300000|2021-11-16 18:28:20|489.54|487.54|489.54|487.54|489.54|487.54|489.54|487.54|0
1637087310000|2021-11-16 18:28:30|489.32|487.32|489.32|487.32|489.32|487.32|489.32|487.32|0
1637087320000|2021-11-16 18:28:40|489.54|487.54|489.32|487.32|489.54|487.54|489.32|487.32|0
1637087330000|2021-11-16 18:28:50|489.54|487.54|489.32|487.32|489.54|487.54|489.32|487.32|0
1637087360000|2021-11-16 18:29:20|489.11|487.11|489.11|487.11|489.32|487.32|489.11|487.11|0
1637087370000|2021-11-16 18:29:30|489.32|487.32|489.11|487.11|489.32|487.32|489.11|487.11|0
1637087380000|2021-11-16 18:29:40|489.32|487.32|489.11|487.11|489.32|487.32|489.11|487.11|0
1637087390000|2021-11-16 18:29:50|489.21|487.21|489.11|487.11|489.21|487.21|489.11|487.11|0
1637087400000|2021-11-16 18:30:00|489.32|487.32|489.54|487.54|489.54|487.54|489.32|487.32|0
1637087420000|2021-11-16 18:30:20|489.76|487.76|489.97|487.97|489.97|487.97|489.76|487.76|0
1637087430000|2021-11-16 18:30:30|489.86|487.86|489.76|487.76|489.86|487.86|489.76|487.76|0
1637087450000|2021-11-16 18:30:50|489.54|487.54|489.54|487.54|489.76|487.76|489.54|487.54|0
1637087470000|2021-11-16 18:31:10|489.76|487.76|489.76|487.76|489.97|487.97|489.76|487.76|0
1637087480000|2021-11-16 18:31:20|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1637087490000|2021-11-16 18:31:30|489.76|487.76|489.97|487.97|489.97|487.97|489.76|487.76|0
1637087500000|2021-11-16 18:31:40|490.08|488.08|490.08|488.08|490.08|488.08|490.08|488.08|0
1637087510000|2021-11-16 18:31:50|489.97|487.97|490.19|488.19|490.19|488.19|489.97|487.97|0
1637087520000|2021-11-16 18:32:00|489.97|487.97|489.76|487.76|489.97|487.97|489.76|487.76|0
1637087530000|2021-11-16 18:32:10|489.97|487.97|489.97|487.97|490.19|488.19|489.97|487.97|0
1637087540000|2021-11-16 18:32:20|489.76|487.76|490.19|488.19|490.19|488.19|489.76|487.76|0
1637087550000|2021-11-16 18:32:30|490.29|488.29|490.41|488.41|490.41|488.41|490.29|488.29|0
1637087570000|2021-11-16 18:32:50|490.19|488.19|490.29|488.29|490.29|488.29|490.19|488.19|0
1637087580000|2021-11-16 18:33:00|490.41|488.41|490.41|488.41|490.41|488.41|490.19|488.19|0
1637087600000|2021-11-16 18:33:20|490.19|488.19|490.19|488.19|490.29|488.29|490.19|488.19|0
1637087610000|2021-11-16 18:33:30|490.41|488.41|490.41|488.41|490.41|488.41|490.41|488.41|0
1637087620000|2021-11-16 18:33:40|490.19|488.19|490.19|488.19|490.19|488.19|490.19|488.19|0
1637087630000|2021-11-16 18:33:50|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1637087650000|2021-11-16 18:34:10|490.08|488.08|489.97|487.97|490.08|488.08|489.97|487.97|0
1637087660000|2021-11-16 18:34:20|489.75|487.75|489.75|487.75|489.75|487.75|489.75|487.75|0
1637087670000|2021-11-16 18:34:30|489.97|487.97|490.19|488.19|490.19|488.19|489.97|487.97|0
1637087690000|2021-11-16 18:34:50|490.41|488.41|490.41|488.41|490.41|488.41|490.41|488.41|0
1637087700000|2021-11-16 18:35:00|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637087710000|2021-11-16 18:35:10|490.41|488.41|490.4|488.4|490.62|488.62|490.4|488.4|0
1637087720000|2021-11-16 18:35:20|490.29|488.29|490.4|488.4|490.4|488.4|490.29|488.29|0
1637087730000|2021-11-16 18:35:30|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637087740000|2021-11-16 18:35:40|490.4|488.4|490.4|488.4|490.4|488.4|490.4|488.4|0
1637087770000|2021-11-16 18:36:10|490.19|488.19|490.19|488.19|490.19|488.19|490.19|488.19|0
1637087790000|2021-11-16 18:36:30|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1637087810000|2021-11-16 18:36:50|489.75|487.75|489.75|487.75|489.75|487.75|489.64|487.64|0
1637087820000|2021-11-16 18:37:00|489.64|487.64|489.54|487.54|489.64|487.64|489.54|487.54|0
1637087830000|2021-11-16 18:37:10|489.75|487.75|489.75|487.75|489.75|487.75|489.75|487.75|0
1637087840000|2021-11-16 18:37:20|489.97|487.97|489.75|487.75|489.97|487.97|489.75|487.75|0
1637087850000|2021-11-16 18:37:30|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1637087860000|2021-11-16 18:37:40|490.19|488.19|490.19|488.19|490.19|488.19|490.19|488.19|0
1637087870000|2021-11-16 18:37:50|490.29|488.29|490.4|488.4|490.4|488.4|490.29|488.29|0
1637087890000|2021-11-16 18:38:10|490.29|488.29|490.4|488.4|490.4|488.4|490.29|488.29|0
1637087900000|2021-11-16 18:38:20|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637087910000|2021-11-16 18:38:30|490.4|488.4|490.4|488.4|490.4|488.4|490.4|488.4|0
1637087920000|2021-11-16 18:38:40|490.19|488.19|490.4|488.4|490.4|488.4|490.19|488.19|0
1637087930000|2021-11-16 18:38:50|490.19|488.19|490.4|488.4|490.4|488.4|490.19|488.19|0
1637087940000|2021-11-16 18:39:00|490.19|488.19|490.19|488.19|490.19|488.19|490.19|488.19|0
1637087950000|2021-11-16 18:39:10|490.29|488.29|490.62|488.62|490.62|488.62|490.29|488.29|0
1637087970000|2021-11-16 18:39:30|490.84|488.84|490.84|488.84|490.84|488.84|490.84|488.84|0
1637087990000|2021-11-16 18:39:50|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637088000000|2021-11-16 18:40:00|490.84|488.84|490.62|488.62|490.84|488.84|490.62|488.62|0
1637088020000|2021-11-16 18:40:20|490.4|488.4|490.62|488.62|490.62|488.62|490.4|488.4|0
1637088040000|2021-11-16 18:40:40|490.51|488.51|490.62|488.62|490.62|488.62|490.51|488.51|0
1637088050000|2021-11-16 18:40:50|490.4|488.4|490.19|488.19|490.4|488.4|490.19|488.19|0
1637088060000|2021-11-16 18:41:00|490.4|488.4|490.19|488.19|490.4|488.4|489.97|487.97|0
1637088070000|2021-11-16 18:41:10|490.18|488.18|490.4|488.4|490.4|488.4|490.18|488.18|0
1637088090000|2021-11-16 18:41:30|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637088100000|2021-11-16 18:41:40|490.4|488.4|490.4|488.4|490.62|488.62|490.4|488.4|0
1637088110000|2021-11-16 18:41:50|490.62|488.62|490.18|488.18|490.62|488.62|490.18|488.18|0
1637088120000|2021-11-16 18:42:00|490.4|488.4|490.4|488.4|490.4|488.4|490.18|488.18|0
1637088140000|2021-11-16 18:42:20|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637088150000|2021-11-16 18:42:30|490.4|488.4|490.4|488.4|490.4|488.4|490.4|488.4|0
1637088160000|2021-11-16 18:42:40|490.51|488.51|490.51|488.51|490.51|488.51|490.51|488.51|0
1637088170000|2021-11-16 18:42:50|490.62|488.62|490.62|488.62|490.62|488.62|490.4|488.4|0
1637088180000|2021-11-16 18:43:00|490.4|488.4|490.4|488.4|490.4|488.4|490.4|488.4|0
1637088190000|2021-11-16 18:43:10|490.18|488.18|490.4|488.4|490.4|488.4|490.18|488.18|0
1637088200000|2021-11-16 18:43:20|490.18|488.18|490.18|488.18|490.18|488.18|490.18|488.18|0
1637088210000|2021-11-16 18:43:30|490.4|488.4|490.5|488.5|490.5|488.5|490.4|488.4|0
1637088220000|2021-11-16 18:43:40|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637088230000|2021-11-16 18:43:50|490.4|488.4|490.4|488.4|490.4|488.4|490.4|488.4|0
1637088240000|2021-11-16 18:44:00|490.62|488.62|490.62|488.62|490.72|488.72|490.62|488.62|0
1637088250000|2021-11-16 18:44:10|490.83|488.83|490.83|488.83|490.83|488.83|490.83|488.83|0
1637088270000|2021-11-16 18:44:30|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088280000|2021-11-16 18:44:40|490.83|488.83|491.05|489.05|491.05|489.05|490.83|488.83|0
1637088300000|2021-11-16 18:45:00|491.16|489.16|491.05|489.05|491.16|489.16|491.05|489.05|0
1637088310000|2021-11-16 18:45:10|490.94|488.94|491.27|489.27|491.27|489.27|490.94|488.94|0
1637088320000|2021-11-16 18:45:20|491.05|489.05|491.05|489.05|491.05|489.05|490.83|488.83|0
1637088330000|2021-11-16 18:45:30|490.83|488.83|490.83|488.83|490.83|488.83|490.83|488.83|0
1637088360000|2021-11-16 18:46:00|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088370000|2021-11-16 18:46:10|490.83|488.83|490.83|488.83|490.83|488.83|490.83|488.83|0
1637088380000|2021-11-16 18:46:20|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088390000|2021-11-16 18:46:30|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1637088400000|2021-11-16 18:46:40|491.48|489.48|491.48|489.48|491.48|489.48|491.48|489.48|0
1637088410000|2021-11-16 18:46:50|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1637088420000|2021-11-16 18:47:00|491.05|489.05|491.27|489.27|491.27|489.27|491.05|489.05|0
1637088430000|2021-11-16 18:47:10|491.05|489.05|491.27|489.27|491.27|489.27|491.05|489.05|0
1637088440000|2021-11-16 18:47:20|491.05|489.05|491.27|489.27|491.27|489.27|491.05|489.05|0
1637088450000|2021-11-16 18:47:30|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088460000|2021-11-16 18:47:40|490.83|488.83|490.62|488.62|490.83|488.83|490.62|488.62|0
1637088480000|2021-11-16 18:48:00|490.29|488.29|490.4|488.4|490.4|488.4|490.29|488.29|0
1637088490000|2021-11-16 18:48:10|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1637088500000|2021-11-16 18:48:20|490.83|488.83|490.83|488.83|490.83|488.83|490.83|488.83|0
1637088520000|2021-11-16 18:48:40|490.62|488.62|490.83|488.83|490.83|488.83|490.62|488.62|0
1637088530000|2021-11-16 18:48:50|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088560000|2021-11-16 18:49:20|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1637088570000|2021-11-16 18:49:30|491.15|489.15|491.05|489.05|491.15|489.15|491.05|489.05|0
1637088580000|2021-11-16 18:49:40|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1637088590000|2021-11-16 18:49:50|491.15|489.15|491.05|489.05|491.27|489.27|491.05|489.05|0
1637088600000|2021-11-16 18:50:00|491.27|489.27|491.48|489.48|491.48|489.48|491.27|489.27|0
1637088610000|2021-11-16 18:50:10|491.37|489.37|491.48|489.48|491.48|489.48|491.27|489.27|0
1637088640000|2021-11-16 18:50:40|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1637088660000|2021-11-16 18:51:00|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088670000|2021-11-16 18:51:10|491.26|489.26|491.26|489.26|491.26|489.26|491.26|489.26|0
1637088680000|2021-11-16 18:51:20|491.05|489.05|491.26|489.26|491.26|489.26|491.05|489.05|0
1637088710000|2021-11-16 18:51:50|491.05|489.05|491.05|489.05|491.05|489.05|491.05|489.05|0
1637088720000|2021-11-16 18:52:00|491.26|489.26|491.26|489.26|491.26|489.26|491.26|489.26|0
1637088750000|2021-11-16 18:52:30|491.37|489.37|491.26|489.26|491.37|489.37|491.26|489.26|0
1637088760000|2021-11-16 18:52:40|491.48|489.48|491.26|489.26|491.48|489.48|491.26|489.26|0
1637088780000|2021-11-16 18:53:00|491.48|489.48|491.48|489.48|491.48|489.48|491.48|489.48|0
1637088790000|2021-11-16 18:53:10|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637088800000|2021-11-16 18:53:20|491.92|489.92|491.7|489.7|491.92|489.92|491.7|489.7|0
1637088840000|2021-11-16 18:54:00|491.48|489.48|491.48|489.48|491.48|489.48|491.48|489.48|0
1637088850000|2021-11-16 18:54:10|491.7|489.7|491.26|489.26|491.7|489.7|491.26|489.26|0
1637088860000|2021-11-16 18:54:20|491.37|489.37|491.48|489.48|491.48|489.48|491.37|489.37|0
1637088870000|2021-11-16 18:54:30|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637088890000|2021-11-16 18:54:50|491.48|489.48|491.26|489.26|491.48|489.48|491.26|489.26|0
1637088900000|2021-11-16 18:55:00|491.48|489.48|491.26|489.26|491.48|489.48|491.26|489.26|0
1637088910000|2021-11-16 18:55:10|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637088920000|2021-11-16 18:55:20|491.48|489.48|491.48|489.48|491.48|489.48|491.48|489.48|0
1637088930000|2021-11-16 18:55:30|491.7|489.7|491.48|489.48|491.7|489.7|491.48|489.48|0
1637088960000|2021-11-16 18:56:00|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637088990000|2021-11-16 18:56:30|491.58|489.58|491.48|489.48|491.58|489.58|491.48|489.48|0
1637089000000|2021-11-16 18:56:40|491.26|489.26|491.26|489.26|491.26|489.26|491.26|489.26|0
1637089010000|2021-11-16 18:56:50|491.48|489.48|491.26|489.26|491.48|489.48|491.26|489.26|0
1637089020000|2021-11-16 18:57:00|491.48|489.48|491.26|489.26|491.48|489.48|491.26|489.26|0
1637089050000|2021-11-16 18:57:30|491.15|489.15|491.26|489.26|491.26|489.26|491.15|489.15|0
1637089060000|2021-11-16 18:57:40|491.48|489.48|491.48|489.48|491.48|489.48|491.37|489.37|0
1637089080000|2021-11-16 18:58:00|491.26|489.26|491.26|489.26|491.26|489.26|491.26|489.26|0
1637089090000|2021-11-16 18:58:10|491.15|489.15|491.04|489.04|491.26|489.26|491.04|489.04|0
1637089100000|2021-11-16 18:58:20|491.26|489.26|491.26|489.26|491.26|489.26|491.15|489.15|0
1637089110000|2021-11-16 18:58:30|491.15|489.15|491.04|489.04|491.15|489.15|491.04|489.04|0
1637089120000|2021-11-16 18:58:40|491.26|489.26|491.04|489.04|491.26|489.26|491.04|489.04|0
1637089140000|2021-11-16 18:59:00|491.26|489.26|491.48|489.48|491.48|489.48|491.26|489.26|0
1637089170000|2021-11-16 18:59:30|491.58|489.58|491.91|489.91|491.91|489.91|491.58|489.58|0
1637089180000|2021-11-16 18:59:40|491.69|489.69|491.58|489.58|491.69|489.69|491.58|489.58|0
1637089190000|2021-11-16 18:59:50|491.48|489.48|491.69|489.69|491.69|489.69|491.26|489.26|0
1637089200000|2021-11-16 19:00:00|491.48|489.48|491.48|489.48|491.58|489.58|491.48|489.48|0
1637089210000|2021-11-16 19:00:10|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089220000|2021-11-16 19:00:20|491.04|489.04|491.04|489.04|491.26|489.26|491.04|489.04|0
1637089230000|2021-11-16 19:00:30|490.83|488.83|491.04|489.04|491.04|489.04|490.83|488.83|0
1637089240000|2021-11-16 19:00:40|491.15|489.15|491.15|489.15|491.15|489.15|491.15|489.15|0
1637089250000|2021-11-16 19:00:50|491.48|489.48|491.69|489.69|491.69|489.69|491.48|489.48|0
1637089260000|2021-11-16 19:01:00|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089270000|2021-11-16 19:01:10|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089280000|2021-11-16 19:01:20|491.91|489.91|492.02|490.02|492.02|490.02|491.91|489.91|0
1637089290000|2021-11-16 19:01:30|492.13|490.13|492.13|490.13|492.13|490.13|491.91|489.91|0
1637089300000|2021-11-16 19:01:40|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089310000|2021-11-16 19:01:50|492.13|490.13|491.91|489.91|492.13|490.13|491.91|489.91|0
1637089320000|2021-11-16 19:02:00|492.13|490.13|492.35|490.35|492.35|490.35|492.13|490.13|0
1637089330000|2021-11-16 19:02:10|492.56|490.56|492.13|490.13|492.56|490.56|492.13|490.13|0
1637089340000|2021-11-16 19:02:20|492.35|490.35|492.13|490.13|492.35|490.35|492.13|490.13|0
1637089350000|2021-11-16 19:02:30|492.23|490.23|492.23|490.23|492.35|490.35|492.23|490.23|0
1637089360000|2021-11-16 19:02:40|492.13|490.13|492.13|490.13|492.13|490.13|491.91|489.91|0
1637089370000|2021-11-16 19:02:50|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089380000|2021-11-16 19:03:00|492.13|490.13|491.91|489.91|492.13|490.13|491.91|489.91|0
1637089390000|2021-11-16 19:03:10|492.01|490.01|492.13|490.13|492.13|490.13|491.91|489.91|0
1637089400000|2021-11-16 19:03:20|492.34|490.34|492.34|490.34|492.34|490.34|492.34|490.34|0
1637089410000|2021-11-16 19:03:30|492.56|490.56|492.34|490.34|492.56|490.56|492.34|490.34|0
1637089450000|2021-11-16 19:04:10|492.56|490.56|492.56|490.56|492.56|490.56|492.56|490.56|0
1637089460000|2021-11-16 19:04:20|492.34|490.34|492.34|490.34|492.34|490.34|492.34|490.34|0
1637089480000|2021-11-16 19:04:40|492.45|490.45|492.34|490.34|492.45|490.45|492.34|490.34|0
1637089500000|2021-11-16 19:05:00|492.13|490.13|492.13|490.13|492.13|490.13|492.13|490.13|0
1637089520000|2021-11-16 19:05:20|491.91|489.91|492.13|490.13|492.13|490.13|491.91|489.91|0
1637089530000|2021-11-16 19:05:30|492.23|490.23|492.34|490.34|492.34|490.34|492.23|490.23|0
1637089540000|2021-11-16 19:05:40|492.13|490.13|492.13|490.13|492.13|490.13|492.13|490.13|0
1637089550000|2021-11-16 19:05:50|492.34|490.34|491.91|489.91|492.34|490.34|491.91|489.91|0
1637089580000|2021-11-16 19:06:20|491.69|489.69|491.69|489.69|491.91|489.91|491.69|489.69|0
1637089590000|2021-11-16 19:06:30|491.91|489.91|491.69|489.69|491.91|489.91|491.69|489.69|0
1637089610000|2021-11-16 19:06:50|491.47|489.47|491.69|489.69|491.69|489.69|491.47|489.47|0
1637089630000|2021-11-16 19:07:10|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089640000|2021-11-16 19:07:20|492.13|490.13|491.91|489.91|492.13|490.13|491.91|489.91|0
1637089650000|2021-11-16 19:07:30|492.13|490.13|492.13|490.13|492.13|490.13|492.13|490.13|0
1637089680000|2021-11-16 19:08:00|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1637089690000|2021-11-16 19:08:10|491.91|489.91|492.12|490.12|492.12|490.12|491.91|489.91|0
1637089700000|2021-11-16 19:08:20|491.91|489.91|491.69|489.69|491.91|489.91|491.69|489.69|0
1637089730000|2021-11-16 19:08:50|491.47|489.47|491.47|489.47|491.47|489.47|491.47|489.47|0
1637089740000|2021-11-16 19:09:00|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089750000|2021-11-16 19:09:10|491.91|489.91|492.12|490.12|492.12|490.12|491.91|489.91|0
1637089770000|2021-11-16 19:09:30|491.91|489.91|492.12|490.12|492.12|490.12|491.91|489.91|0
1637089780000|2021-11-16 19:09:40|491.91|489.91|492.12|490.12|492.12|490.12|491.91|489.91|0
1637089790000|2021-11-16 19:09:50|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089800000|2021-11-16 19:10:00|492.12|490.12|491.91|489.91|492.12|490.12|491.91|489.91|0
1637089810000|2021-11-16 19:10:10|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089820000|2021-11-16 19:10:20|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089830000|2021-11-16 19:10:30|492.12|490.12|492.12|490.12|492.12|490.12|491.91|489.91|0
1637089850000|2021-11-16 19:10:50|492.34|490.34|492.12|490.12|492.34|490.34|492.12|490.12|0
1637089860000|2021-11-16 19:11:00|492.34|490.34|492.12|490.12|492.34|490.34|492.12|490.12|0
1637089880000|2021-11-16 19:11:20|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089890000|2021-11-16 19:11:30|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089910000|2021-11-16 19:11:50|491.91|489.91|491.91|489.91|491.91|489.91|491.91|489.91|0
1637089930000|2021-11-16 19:12:10|491.79|489.79|491.69|489.69|491.79|489.79|491.69|489.69|0
1637089950000|2021-11-16 19:12:30|491.91|489.91|491.69|489.69|491.91|489.91|491.69|489.69|0
1637089960000|2021-11-16 19:12:40|492.12|490.12|491.91|489.91|492.12|490.12|491.91|489.91|0
1637089970000|2021-11-16 19:12:50|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1637089980000|2021-11-16 19:13:00|491.58|489.58|491.69|489.69|491.69|489.69|491.58|489.58|0
1637090000000|2021-11-16 19:13:20|491.47|489.47|491.25|489.25|491.47|489.47|491.25|489.25|0
1637090020000|2021-11-16 19:13:40|491.04|489.04|491.04|489.04|491.04|489.04|491.04|489.04|0
1637090040000|2021-11-16 19:14:00|491.25|489.25|491.04|489.04|491.25|489.25|491.04|489.04|0
1637090060000|2021-11-16 19:14:20|490.82|488.82|491.25|489.25|491.25|489.25|490.82|488.82|0
1637090070000|2021-11-16 19:14:30|491.36|489.36|491.36|489.36|491.36|489.36|491.36|489.36|0
1637090080000|2021-11-16 19:14:40|491.25|489.25|491.25|489.25|491.36|489.36|491.25|489.25|0
1637090090000|2021-11-16 19:14:50|491.04|489.04|491.04|489.04|491.04|489.04|491.04|489.04|0
1637090100000|2021-11-16 19:15:00|491.25|489.25|491.04|489.04|491.25|489.25|491.04|489.04|0
1637090110000|2021-11-16 19:15:10|490.82|488.82|490.6|488.6|490.82|488.82|490.6|488.6|0
1637090120000|2021-11-16 19:15:20|490.82|488.82|490.6|488.6|490.82|488.82|490.6|488.6|0
1637090130000|2021-11-16 19:15:30|490.82|488.82|490.6|488.6|490.82|488.82|490.6|488.6|0
1637090140000|2021-11-16 19:15:40|490.38|488.38|490.38|488.38|490.38|488.38|490.38|488.38|0
1637090150000|2021-11-16 19:15:50|490.17|488.17|490.17|488.17|490.17|488.17|490.05|488.05|0
1637090160000|2021-11-16 19:16:00|489.95|487.95|490.17|488.17|490.38|488.38|489.95|487.95|0
1637090170000|2021-11-16 19:16:10|490.38|488.38|490.38|488.38|490.38|488.38|490.38|488.38|0
1637090180000|2021-11-16 19:16:20|490.17|488.17|490.38|488.38|490.38|488.38|490.17|488.17|0
1637090190000|2021-11-16 19:16:30|490.6|488.6|490.17|488.17|490.6|488.6|490.17|488.17|0
1637090200000|2021-11-16 19:16:40|489.95|487.95|489.95|487.95|489.95|487.95|489.95|487.95|0
1637090220000|2021-11-16 19:17:00|489.62|487.62|489.73|487.73|489.73|487.73|489.52|487.52|0
1637090230000|2021-11-16 19:17:10|489.52|487.52|489.52|487.52|489.73|487.73|489.52|487.52|0
1637090240000|2021-11-16 19:17:20|489.73|487.73|489.95|487.95|489.95|487.95|489.73|487.73|0
1637090250000|2021-11-16 19:17:30|490.05|488.05|489.95|487.95|490.05|488.05|489.95|487.95|0
1637090260000|2021-11-16 19:17:40|489.73|487.73|489.52|487.52|489.73|487.73|489.52|487.52|0
1637090270000|2021-11-16 19:17:50|489.3|487.3|489.3|487.3|489.3|487.3|489.3|487.3|0
1637090280000|2021-11-16 19:18:00|489.52|487.52|489.52|487.52|489.52|487.52|489.3|487.3|0
1637090290000|2021-11-16 19:18:10|489.73|487.73|489.3|487.3|489.73|487.73|489.3|487.3|0
1637090300000|2021-11-16 19:18:20|489.08|487.08|489.3|487.3|489.3|487.3|489.08|487.08|0
1637090320000|2021-11-16 19:18:40|489.52|487.52|489.52|487.52|489.52|487.52|489.3|487.3|0
1637090330000|2021-11-16 19:18:50|489.62|487.62|489.73|487.73|489.73|487.73|489.52|487.52|0
1637090340000|2021-11-16 19:19:00|489.84|487.84|489.95|487.95|489.95|487.95|489.84|487.84|0
1637090350000|2021-11-16 19:19:10|490.17|488.17|490.17|488.17|490.17|488.17|490.17|488.17|0
1637090370000|2021-11-16 19:19:30|489.95|487.95|490.17|488.17|490.17|488.17|489.95|487.95|0
1637090380000|2021-11-16 19:19:40|490.05|488.05|489.95|487.95|490.05|488.05|489.95|487.95|0
1637090390000|2021-11-16 19:19:50|490.17|488.17|490.17|488.17|490.17|488.17|490.17|488.17|0
1637090400000|2021-11-16 19:20:00|490.38|488.38|490.17|488.17|490.38|488.38|490.17|488.17|0
1637090410000|2021-11-16 19:20:10|489.95|487.95|489.51|487.51|489.95|487.95|489.51|487.51|0
1637090420000|2021-11-16 19:20:20|489.4|487.4|489.3|487.3|489.4|487.4|489.3|487.3|0
1637090430000|2021-11-16 19:20:30|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637090450000|2021-11-16 19:20:50|489.3|487.3|489.3|487.3|489.3|487.3|489.3|487.3|0
1637090460000|2021-11-16 19:21:00|489.08|487.08|489.08|487.08|489.08|487.08|489.08|487.08|0
1637090470000|2021-11-16 19:21:10|488.86|486.86|488.65|486.65|488.86|486.86|488.65|486.65|0
1637090500000|2021-11-16 19:21:40|488.86|486.86|488.65|486.65|488.86|486.86|488.65|486.65|0
1637090510000|2021-11-16 19:21:50|488.86|486.86|488.86|486.86|488.86|486.86|488.86|486.86|0
1637090520000|2021-11-16 19:22:00|489.08|487.08|489.18|487.18|489.18|487.18|489.08|487.08|0
1637090530000|2021-11-16 19:22:10|489.3|487.3|488.86|486.86|489.3|487.3|488.86|486.86|0
1637090540000|2021-11-16 19:22:20|488.65|486.65|488.43|486.43|488.65|486.65|488.43|486.43|0
1637090550000|2021-11-16 19:22:30|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637090560000|2021-11-16 19:22:40|488.43|486.43|488.43|486.43|488.43|486.43|488.43|486.43|0
1637090570000|2021-11-16 19:22:50|488.86|486.86|488.65|486.65|488.86|486.86|488.65|486.65|0
1637090580000|2021-11-16 19:23:00|488.75|486.75|488.86|486.86|488.86|486.86|488.75|486.75|0
1637090590000|2021-11-16 19:23:10|488.21|486.21|488|486|488.21|486.21|488|486|0
1637090610000|2021-11-16 19:23:30|488.21|486.21|488|486|488.21|486.21|488|486|0
1637090630000|2021-11-16 19:23:50|488.21|486.21|488.43|486.43|488.43|486.43|488.21|486.21|0
1637090640000|2021-11-16 19:24:00|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637090650000|2021-11-16 19:24:10|488|486|487.78|485.78|488|486|487.78|485.78|0
1637090660000|2021-11-16 19:24:20|488|486|487.99|485.99|488|486|487.99|485.99|0
1637090680000|2021-11-16 19:24:40|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637090690000|2021-11-16 19:24:50|487.99|485.99|487.99|485.99|487.99|485.99|487.99|485.99|0
1637090700000|2021-11-16 19:25:00|488.1|486.1|488.21|486.21|488.21|486.21|488.1|486.1|0
1637090710000|2021-11-16 19:25:10|488.43|486.43|488.64|486.64|488.64|486.64|488.43|486.43|0
1637090720000|2021-11-16 19:25:20|488.86|486.86|488.86|486.86|488.86|486.86|488.86|486.86|0
1637090730000|2021-11-16 19:25:30|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637090750000|2021-11-16 19:25:50|488.43|486.43|488.86|486.86|488.86|486.86|488.43|486.43|0
1637090760000|2021-11-16 19:26:00|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637090790000|2021-11-16 19:26:30|488.86|486.86|488.86|486.86|488.86|486.86|488.86|486.86|0
1637090800000|2021-11-16 19:26:40|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637090810000|2021-11-16 19:26:50|488.43|486.43|488.43|486.43|488.43|486.43|488.43|486.43|0
1637090830000|2021-11-16 19:27:10|488.64|486.64|488.43|486.43|488.64|486.64|488.43|486.43|0
1637090840000|2021-11-16 19:27:20|488.21|486.21|487.99|485.99|488.21|486.21|487.99|485.99|0
1637090860000|2021-11-16 19:27:40|488.21|486.21|488.43|486.43|488.43|486.43|488.21|486.21|0
1637090870000|2021-11-16 19:27:50|488.31|486.31|488.43|486.43|488.43|486.43|488.31|486.31|0
1637090900000|2021-11-16 19:28:20|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637090910000|2021-11-16 19:28:30|488.86|486.86|489.08|487.08|489.08|487.08|488.86|486.86|0
1637090920000|2021-11-16 19:28:40|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637090930000|2021-11-16 19:28:50|489.08|487.08|489.29|487.29|489.29|487.29|489.08|487.08|0
1637090940000|2021-11-16 19:29:00|489.18|487.18|489.08|487.08|489.29|487.29|489.08|487.08|0
1637090950000|2021-11-16 19:29:10|489.29|487.29|489.51|487.51|489.51|487.51|489.29|487.29|0
1637090960000|2021-11-16 19:29:20|489.4|487.4|489.4|487.4|489.4|487.4|489.4|487.4|0
1637090970000|2021-11-16 19:29:30|489.51|487.51|489.29|487.29|489.51|487.51|489.29|487.29|0
1637090980000|2021-11-16 19:29:40|489.08|487.08|489.51|487.51|489.51|487.51|489.08|487.08|0
1637090990000|2021-11-16 19:29:50|489.73|487.73|489.51|487.51|489.73|487.73|489.51|487.51|0
1637091000000|2021-11-16 19:30:00|489.29|487.29|489.51|487.51|489.51|487.51|489.29|487.29|0
1637091010000|2021-11-16 19:30:10|489.73|487.73|489.73|487.73|489.73|487.73|489.73|487.73|0
1637091020000|2021-11-16 19:30:20|489.51|487.51|489.73|487.73|489.73|487.73|489.51|487.51|0
1637091070000|2021-11-16 19:31:10|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637091090000|2021-11-16 19:31:30|489.29|487.29|489.29|487.29|489.4|487.4|489.29|487.29|0
1637091100000|2021-11-16 19:31:40|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637091110000|2021-11-16 19:31:50|489.73|487.73|489.51|487.51|489.73|487.73|489.51|487.51|0
1637091140000|2021-11-16 19:32:20|489.73|487.73|489.73|487.73|489.73|487.73|489.51|487.51|0
1637091150000|2021-11-16 19:32:30|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1637091170000|2021-11-16 19:32:50|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637091180000|2021-11-16 19:33:00|489.61|487.61|489.51|487.51|489.61|487.61|489.51|487.51|0
1637091190000|2021-11-16 19:33:10|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1637091200000|2021-11-16 19:33:20|489.51|487.51|489.61|487.61|489.61|487.61|489.51|487.51|0
1637091210000|2021-11-16 19:33:30|489.51|487.51|489.72|487.72|489.72|487.72|489.51|487.51|0
1637091220000|2021-11-16 19:33:40|489.51|487.51|489.51|487.51|489.72|487.72|489.51|487.51|0
1637091240000|2021-11-16 19:34:00|489.72|487.72|489.51|487.51|489.72|487.72|489.51|487.51|0
1637091290000|2021-11-16 19:34:50|489.29|487.29|489.07|487.07|489.29|487.29|489.07|487.07|0
1637091300000|2021-11-16 19:35:00|489.29|487.29|489.51|487.51|489.51|487.51|489.29|487.29|0
1637091310000|2021-11-16 19:35:10|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1637091320000|2021-11-16 19:35:20|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637091330000|2021-11-16 19:35:30|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637091350000|2021-11-16 19:35:50|489.07|487.07|488.86|486.86|489.07|487.07|488.86|486.86|0
1637091360000|2021-11-16 19:36:00|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637091370000|2021-11-16 19:36:10|488.86|486.86|488.86|486.86|488.86|486.86|488.86|486.86|0
1637091400000|2021-11-16 19:36:40|489.07|487.07|489.07|487.07|489.07|487.07|489.07|487.07|0
1637091410000|2021-11-16 19:36:50|488.86|486.86|489.07|487.07|489.07|487.07|488.86|486.86|0
1637091430000|2021-11-16 19:37:10|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637091450000|2021-11-16 19:37:30|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1637091480000|2021-11-16 19:38:00|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637091490000|2021-11-16 19:38:10|489.18|487.18|489.07|487.07|489.18|487.18|489.07|487.07|0
1637091500000|2021-11-16 19:38:20|489.29|487.29|489.07|487.07|489.29|487.29|489.07|487.07|0
1637091520000|2021-11-16 19:38:40|488.85|486.85|489.07|487.07|489.07|487.07|488.85|486.85|0
1637091530000|2021-11-16 19:38:50|488.85|486.85|488.85|486.85|488.85|486.85|488.85|486.85|0
1637091540000|2021-11-16 19:39:00|488.74|486.74|488.64|486.64|488.74|486.74|488.64|486.64|0
1637091570000|2021-11-16 19:39:30|488.42|486.42|488.2|486.2|488.42|486.42|488.2|486.2|0
1637091580000|2021-11-16 19:39:40|488.42|486.42|488.42|486.42|488.42|486.42|488.2|486.2|0
1637091620000|2021-11-16 19:40:20|488.2|486.2|488.2|486.2|488.42|486.42|488.2|486.2|0
1637091630000|2021-11-16 19:40:30|487.99|485.99|487.99|485.99|487.99|485.99|487.99|485.99|0
1637091640000|2021-11-16 19:40:40|488.2|486.2|488.42|486.42|488.42|486.42|488.2|486.2|0
1637091650000|2021-11-16 19:40:50|488.31|486.31|488.2|486.2|488.31|486.31|488.2|486.2|0
1637091660000|2021-11-16 19:41:00|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637091670000|2021-11-16 19:41:10|488.52|486.52|488.52|486.52|488.52|486.52|488.52|486.52|0
1637091680000|2021-11-16 19:41:20|488.42|486.42|488.42|486.42|488.42|486.42|488.2|486.2|0
1637091690000|2021-11-16 19:41:30|488.2|486.2|488.42|486.42|488.42|486.42|488.2|486.2|0
1637091700000|2021-11-16 19:41:40|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637091740000|2021-11-16 19:42:20|488.52|486.52|488.52|486.52|488.52|486.52|488.52|486.52|0
1637091750000|2021-11-16 19:42:30|488.42|486.42|488.2|486.2|488.42|486.42|488.2|486.2|0
1637091770000|2021-11-16 19:42:50|488.42|486.42|488.2|486.2|488.42|486.42|488.2|486.2|0
1637091790000|2021-11-16 19:43:10|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637091800000|2021-11-16 19:43:20|488.2|486.2|488.09|486.09|488.2|486.2|488.09|486.09|0
1637091810000|2021-11-16 19:43:30|487.99|485.99|487.77|485.77|487.99|485.99|487.77|485.77|0
1637091820000|2021-11-16 19:43:40|487.99|485.99|488.2|486.2|488.2|486.2|487.99|485.99|0
1637091830000|2021-11-16 19:43:50|487.99|485.99|487.98|485.98|487.99|485.99|487.98|485.98|0
1637091840000|2021-11-16 19:44:00|488.09|486.09|487.98|485.98|488.09|486.09|487.98|485.98|0
1637091860000|2021-11-16 19:44:20|487.77|485.77|487.77|485.77|487.77|485.77|487.77|485.77|0
1637091870000|2021-11-16 19:44:30|487.87|485.87|487.98|485.98|487.98|485.98|487.87|485.87|0
1637091880000|2021-11-16 19:44:40|488.09|486.09|487.98|485.98|488.2|486.2|487.98|485.98|0
1637091910000|2021-11-16 19:45:10|487.77|485.77|487.77|485.77|487.77|485.77|487.77|485.77|0
1637091920000|2021-11-16 19:45:20|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637091950000|2021-11-16 19:45:50|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637091970000|2021-11-16 19:46:10|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637091980000|2021-11-16 19:46:20|487.77|485.77|487.77|485.77|487.77|485.77|487.77|485.77|0
1637092030000|2021-11-16 19:47:10|487.55|485.55|487.77|485.77|487.77|485.77|487.55|485.55|0
1637092040000|2021-11-16 19:47:20|487.98|485.98|488.09|486.09|488.09|486.09|487.98|485.98|0
1637092050000|2021-11-16 19:47:30|487.98|485.98|487.55|485.55|487.98|485.98|487.55|485.55|0
1637092060000|2021-11-16 19:47:40|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092070000|2021-11-16 19:47:50|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1637092090000|2021-11-16 19:48:10|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092100000|2021-11-16 19:48:20|487.55|485.55|487.55|485.55|487.55|485.55|487.33|485.33|0
1637092110000|2021-11-16 19:48:30|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092120000|2021-11-16 19:48:40|487.44|485.44|487.33|485.33|487.55|485.55|487.33|485.33|0
1637092170000|2021-11-16 19:49:30|487.12|485.12|487.12|485.12|487.12|485.12|486.9|484.9|0
1637092180000|2021-11-16 19:49:40|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092200000|2021-11-16 19:50:00|487.55|485.55|487.77|485.77|487.77|485.77|487.55|485.55|0
1637092210000|2021-11-16 19:50:10|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092230000|2021-11-16 19:50:30|488.2|486.2|488.41|486.41|488.41|486.41|488.2|486.2|0
1637092240000|2021-11-16 19:50:40|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1637092250000|2021-11-16 19:50:50|488.85|486.85|488.63|486.63|488.85|486.85|488.63|486.63|0
1637092280000|2021-11-16 19:51:20|488.41|486.41|488.41|486.41|488.41|486.41|488.41|486.41|0
1637092290000|2021-11-16 19:51:30|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1637092310000|2021-11-16 19:51:50|488.85|486.85|488.63|486.63|488.85|486.85|488.63|486.63|0
1637092320000|2021-11-16 19:52:00|488.85|486.85|488.85|486.85|488.85|486.85|488.85|486.85|0
1637092330000|2021-11-16 19:52:10|488.63|486.63|488.41|486.41|488.63|486.63|488.41|486.41|0
1637092340000|2021-11-16 19:52:20|488.2|486.2|488.41|486.41|488.41|486.41|488.2|486.2|0
1637092350000|2021-11-16 19:52:30|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637092370000|2021-11-16 19:52:50|488.41|486.41|488.2|486.2|488.41|486.41|488.2|486.2|0
1637092380000|2021-11-16 19:53:00|487.98|485.98|488.2|486.2|488.2|486.2|487.98|485.98|0
1637092390000|2021-11-16 19:53:10|488.41|486.41|488.41|486.41|488.41|486.41|488.41|486.41|0
1637092400000|2021-11-16 19:53:20|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637092430000|2021-11-16 19:53:50|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092440000|2021-11-16 19:54:00|488.2|486.2|487.98|485.98|488.2|486.2|487.98|485.98|0
1637092450000|2021-11-16 19:54:10|487.76|485.76|487.76|485.76|487.76|485.76|487.76|485.76|0
1637092460000|2021-11-16 19:54:20|487.98|485.98|487.98|485.98|488.2|486.2|487.98|485.98|0
1637092470000|2021-11-16 19:54:30|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637092480000|2021-11-16 19:54:40|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092490000|2021-11-16 19:54:50|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637092500000|2021-11-16 19:55:00|488.41|486.41|488.41|486.41|488.41|486.41|488.41|486.41|0
1637092510000|2021-11-16 19:55:10|488.2|486.2|487.98|485.98|488.2|486.2|487.98|485.98|0
1637092520000|2021-11-16 19:55:20|487.76|485.76|487.76|485.76|487.98|485.98|487.76|485.76|0
1637092530000|2021-11-16 19:55:30|487.55|485.55|487.98|485.98|487.98|485.98|487.55|485.55|0
1637092540000|2021-11-16 19:55:40|487.76|485.76|487.98|485.98|487.98|485.98|487.76|485.76|0
1637092550000|2021-11-16 19:55:50|487.76|485.76|487.98|485.98|487.98|485.98|487.76|485.76|0
1637092560000|2021-11-16 19:56:00|488.08|486.08|487.98|485.98|488.08|486.08|487.98|485.98|0
1637092570000|2021-11-16 19:56:10|488.08|486.08|488.2|486.2|488.2|486.2|487.98|485.98|0
1637092580000|2021-11-16 19:56:20|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092600000|2021-11-16 19:56:40|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|0
1637092620000|2021-11-16 19:57:00|488.19|486.19|488.41|486.41|488.41|486.41|488.19|486.19|0
1637092640000|2021-11-16 19:57:20|488.19|486.19|488.19|486.19|488.19|486.19|488.19|486.19|0
1637092660000|2021-11-16 19:57:40|487.98|485.98|487.76|485.76|487.98|485.98|487.76|485.76|0
1637092670000|2021-11-16 19:57:50|487.87|485.87|487.76|485.76|487.87|485.87|487.76|485.76|0
1637092680000|2021-11-16 19:58:00|487.54|485.54|487.76|485.76|487.76|485.76|487.54|485.54|0
1637092690000|2021-11-16 19:58:10|487.54|485.54|487.54|485.54|487.54|485.54|487.54|485.54|0
1637092700000|2021-11-16 19:58:20|487.76|485.76|487.54|485.54|487.76|485.76|487.54|485.54|0
1637092730000|2021-11-16 19:58:50|487.76|485.76|487.54|485.54|487.76|485.76|487.54|485.54|0
1637092740000|2021-11-16 19:59:00|487.65|485.65|487.76|485.76|487.76|485.76|487.65|485.65|0
1637092760000|2021-11-16 19:59:20|487.54|485.54|487.54|485.54|487.54|485.54|487.33|485.33|0
1637092800000|2021-11-16 20:00:00|487.33|485.33|487.76|485.76|487.86|485.86|487.33|485.33|0
1637092810000|2021-11-16 20:00:10|487.98|485.98|487.33|485.33|487.98|485.98|487.33|485.33|0
1637092820000|2021-11-16 20:00:20|487.11|485.11|487.11|485.11|487.11|485.11|487.11|485.11|0
1637092830000|2021-11-16 20:00:30|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092840000|2021-11-16 20:00:40|487.11|485.11|487.33|485.33|487.33|485.33|487.11|485.11|0
1637092850000|2021-11-16 20:00:50|487.54|485.54|487.54|485.54|487.54|485.54|487.54|485.54|0
1637092860000|2021-11-16 20:01:00|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637092870000|2021-11-16 20:01:10|487.54|485.54|487.76|485.76|487.76|485.76|487.54|485.54|0
1637092880000|2021-11-16 20:01:20|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092900000|2021-11-16 20:01:40|488.19|486.19|487.98|485.98|488.19|486.19|487.98|485.98|0
1637092910000|2021-11-16 20:01:50|488.19|486.19|487.98|485.98|488.19|486.19|487.98|485.98|0
1637092920000|2021-11-16 20:02:00|487.76|485.76|487.76|485.76|487.76|485.76|487.54|485.54|0
1637092930000|2021-11-16 20:02:10|487.86|485.86|487.76|485.76|487.86|485.86|487.76|485.76|0
1637092940000|2021-11-16 20:02:20|487.98|485.98|487.98|485.98|487.98|485.98|487.98|485.98|0
1637092950000|2021-11-16 20:02:30|487.76|485.76|487.76|485.76|487.76|485.76|487.76|485.76|0
1637092960000|2021-11-16 20:02:40|487.54|485.54|487.33|485.33|487.54|485.54|487.33|485.33|0
1637092970000|2021-11-16 20:02:50|487.11|485.11|487.11|485.11|487.11|485.11|487.11|485.11|0
1637092990000|2021-11-16 20:03:10|487.33|485.33|487.11|485.11|487.33|485.33|487.11|485.11|0
1637093000000|2021-11-16 20:03:20|487.21|485.21|487.21|485.21|487.21|485.21|487.21|485.21|0
1637093010000|2021-11-16 20:03:30|487.33|485.33|487.33|485.33|487.33|485.33|487.33|485.33|0
1637093020000|2021-11-16 20:03:40|487.11|485.11|486.89|484.89|487.11|485.11|486.89|484.89|0
1637093040000|2021-11-16 20:04:00|487.11|485.11|487.11|485.11|487.11|485.11|486.89|484.89|0
1637093050000|2021-11-16 20:04:10|486.89|484.89|486.89|484.89|486.89|484.89|486.89|484.89|0
1637093060000|2021-11-16 20:04:20|487|485|486.89|484.89|487|485|486.89|484.89|0
1637093070000|2021-11-16 20:04:30|487.11|485.11|487.11|485.11|487.11|485.11|487.11|485.11|0
1637093100000|2021-11-16 20:05:00|486.89|484.89|487.11|485.11|487.11|485.11|486.89|484.89|0
1637093110000|2021-11-16 20:05:10|486.89|484.89|486.89|484.89|486.89|484.89|486.89|484.89|0
1637093120000|2021-11-16 20:05:20|486.67|484.67|486.78|484.78|486.89|484.89|486.67|484.67|0
1637093130000|2021-11-16 20:05:30|486.46|484.46|486.67|484.67|486.67|484.67|486.46|484.46|0
1637093170000|2021-11-16 20:06:10|486.89|484.89|486.89|484.89|486.89|484.89|486.89|484.89|0
1637093180000|2021-11-16 20:06:20|486.99|484.99|486.89|484.89|486.99|484.99|486.89|484.89|0
1637093200000|2021-11-16 20:06:40|487.11|485.11|487.11|485.11|487.11|485.11|487.11|485.11|0
1637093210000|2021-11-16 20:06:50|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637093220000|2021-11-16 20:07:00|486.46|484.46|486.67|484.67|486.67|484.67|486.46|484.46|0
1637093230000|2021-11-16 20:07:10|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637093250000|2021-11-16 20:07:30|486.24|484.24|486.24|484.24|486.46|484.46|486.24|484.24|0
1637093260000|2021-11-16 20:07:40|486.02|484.02|486.24|484.24|486.24|484.24|486.02|484.02|0
1637093270000|2021-11-16 20:07:50|486.46|484.46|486.24|484.24|486.46|484.46|486.24|484.24|0
1637093280000|2021-11-16 20:08:00|486.46|484.46|486.67|484.67|486.67|484.67|486.46|484.46|0
1637093290000|2021-11-16 20:08:10|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637093300000|2021-11-16 20:08:20|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637093320000|2021-11-16 20:08:40|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637093330000|2021-11-16 20:08:50|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637093340000|2021-11-16 20:09:00|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637093350000|2021-11-16 20:09:10|486.24|484.24|486.02|484.02|486.24|484.24|486.02|484.02|0
1637093360000|2021-11-16 20:09:20|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637093370000|2021-11-16 20:09:30|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637093390000|2021-11-16 20:09:50|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637093410000|2021-11-16 20:10:10|486.46|484.46|485.81|483.81|486.46|484.46|485.81|483.81|0
1637093420000|2021-11-16 20:10:20|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637093430000|2021-11-16 20:10:30|486.24|484.24|486.02|484.02|486.24|484.24|486.02|484.02|0
1637093450000|2021-11-16 20:10:50|485.81|483.81|485.59|483.59|485.81|483.81|485.59|483.59|0
1637093460000|2021-11-16 20:11:00|485.81|483.81|485.81|483.81|486.02|484.02|485.81|483.81|0
1637093480000|2021-11-16 20:11:20|486.02|484.02|485.81|483.81|486.02|484.02|485.81|483.81|0
1637093490000|2021-11-16 20:11:30|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|0
1637093500000|2021-11-16 20:11:40|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637093510000|2021-11-16 20:11:50|485.59|483.59|485.37|483.37|485.59|483.59|485.37|483.37|0
1637093530000|2021-11-16 20:12:10|485.16|483.16|485.16|483.16|485.16|483.16|485.16|483.16|0
1637093540000|2021-11-16 20:12:20|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637093550000|2021-11-16 20:12:30|485.16|483.16|485.16|483.16|485.16|483.16|484.94|482.94|0
1637093560000|2021-11-16 20:12:40|484.94|482.94|484.94|482.94|485.16|483.16|484.94|482.94|0
1637093570000|2021-11-16 20:12:50|484.72|482.72|484.51|482.51|484.72|482.72|484.51|482.51|0
1637093580000|2021-11-16 20:13:00|484.72|482.72|485.16|483.16|485.16|483.16|484.72|482.72|0
1637093590000|2021-11-16 20:13:10|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637093600000|2021-11-16 20:13:20|484.94|482.94|484.94|482.94|484.94|482.94|484.94|482.94|0
1637093610000|2021-11-16 20:13:30|485.16|483.16|485.16|483.16|485.37|483.37|485.16|483.16|0
1637093620000|2021-11-16 20:13:40|484.94|482.94|485.16|483.16|485.16|483.16|484.94|482.94|0
1637093630000|2021-11-16 20:13:50|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637093640000|2021-11-16 20:14:00|485.26|483.26|485.16|483.16|485.26|483.26|485.16|483.16|0
1637093650000|2021-11-16 20:14:10|485.26|483.26|485.59|483.59|485.59|483.59|485.26|483.26|0
1637093670000|2021-11-16 20:14:30|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637093680000|2021-11-16 20:14:40|485.59|483.59|486.24|484.24|486.24|484.24|485.59|483.59|0
1637093690000|2021-11-16 20:14:50|486.02|484.02|486.24|484.24|486.24|484.24|486.02|484.02|0
1637093700000|2021-11-16 20:15:00|486.45|484.45|486.45|484.45|486.67|484.67|486.45|484.45|0
1637093710000|2021-11-16 20:15:10|486.67|484.67|487.1|485.1|487.1|485.1|486.67|484.67|0
1637093720000|2021-11-16 20:15:20|486.89|484.89|486.89|484.89|486.89|484.89|486.89|484.89|0
1637093730000|2021-11-16 20:15:30|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637093740000|2021-11-16 20:15:40|486.02|484.02|486.77|484.77|486.77|484.77|486.02|484.02|0
1637093750000|2021-11-16 20:15:50|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637093760000|2021-11-16 20:16:00|486.45|484.45|486.24|484.24|486.67|484.67|486.24|484.24|0
1637093770000|2021-11-16 20:16:10|486.45|484.45|486.24|484.24|486.45|484.45|486.24|484.24|0
1637093780000|2021-11-16 20:16:20|486.45|484.45|486.45|484.45|486.45|484.45|486.45|484.45|0
1637093810000|2021-11-16 20:16:50|486.02|484.02|485.59|483.59|486.02|484.02|485.59|483.59|0
1637093820000|2021-11-16 20:17:00|485.69|483.69|485.8|483.8|485.8|483.8|485.69|483.69|0
1637093840000|2021-11-16 20:17:20|485.69|483.69|485.69|483.69|485.69|483.69|485.69|483.69|0
1637093850000|2021-11-16 20:17:30|485.37|483.37|485.15|483.15|485.37|483.37|485.15|483.15|0
1637093860000|2021-11-16 20:17:40|485.37|483.37|485.15|483.15|485.37|483.37|485.15|483.15|0
1637093870000|2021-11-16 20:17:50|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637093900000|2021-11-16 20:18:20|485.59|483.59|485.59|483.59|485.59|483.59|485.37|483.37|0
1637093910000|2021-11-16 20:18:30|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637093920000|2021-11-16 20:18:40|485.59|483.59|485.8|483.8|485.8|483.8|485.59|483.59|0
1637093930000|2021-11-16 20:18:50|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637093940000|2021-11-16 20:19:00|485.8|483.8|486.23|484.23|486.23|484.23|485.8|483.8|0
1637093950000|2021-11-16 20:19:10|486.12|484.12|486.23|484.23|486.23|484.23|486.02|484.02|0
1637093960000|2021-11-16 20:19:20|486.12|484.12|486.02|484.02|486.23|484.23|486.02|484.02|0
1637093970000|2021-11-16 20:19:30|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637093980000|2021-11-16 20:19:40|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637093990000|2021-11-16 20:19:50|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637094000000|2021-11-16 20:20:00|486.02|484.02|486.02|484.02|486.12|484.12|486.02|484.02|0
1637094010000|2021-11-16 20:20:10|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637094020000|2021-11-16 20:20:20|486.45|484.45|486.67|484.67|486.67|484.67|486.45|484.45|0
1637094040000|2021-11-16 20:20:40|486.88|484.88|486.67|484.67|486.88|484.88|486.67|484.67|0
1637094050000|2021-11-16 20:20:50|486.88|484.88|486.88|484.88|487.1|485.1|486.88|484.88|0
1637094060000|2021-11-16 20:21:00|487.1|485.1|487.1|485.1|487.1|485.1|486.88|484.88|0
1637094070000|2021-11-16 20:21:10|487.32|485.32|487.32|485.32|487.32|485.32|487.32|485.32|0
1637094080000|2021-11-16 20:21:20|487.42|485.42|487.32|485.32|487.42|485.42|487.32|485.32|0
1637094090000|2021-11-16 20:21:30|487.1|485.1|487.1|485.1|487.1|485.1|487.1|485.1|0
1637094100000|2021-11-16 20:21:40|487.32|485.32|487.1|485.1|487.32|485.32|487.1|485.1|0
1637094110000|2021-11-16 20:21:50|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1637094120000|2021-11-16 20:22:00|486.67|484.67|486.88|484.88|486.88|484.88|486.67|484.67|0
1637094130000|2021-11-16 20:22:10|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637094140000|2021-11-16 20:22:20|486.88|484.88|487.1|485.1|487.1|485.1|486.88|484.88|0
1637094150000|2021-11-16 20:22:30|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1637094160000|2021-11-16 20:22:40|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637094170000|2021-11-16 20:22:50|486.88|484.88|486.67|484.67|486.88|484.88|486.67|484.67|0
1637094190000|2021-11-16 20:23:10|486.45|484.45|486.88|484.88|486.88|484.88|486.45|484.45|0
1637094200000|2021-11-16 20:23:20|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637094220000|2021-11-16 20:23:40|486.45|484.45|486.45|484.45|486.45|484.45|486.45|484.45|0
1637094240000|2021-11-16 20:24:00|486.23|484.23|486.45|484.45|486.45|484.45|486.23|484.23|0
1637094250000|2021-11-16 20:24:10|486.66|484.66|486.23|484.23|486.66|484.66|486.23|484.23|0
1637094260000|2021-11-16 20:24:20|486.02|484.02|486.23|484.23|486.23|484.23|486.02|484.02|0
1637094270000|2021-11-16 20:24:30|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637094290000|2021-11-16 20:24:50|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637094300000|2021-11-16 20:25:00|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637094310000|2021-11-16 20:25:10|486.23|484.23|486.02|484.02|486.23|484.23|486.02|484.02|0
1637094330000|2021-11-16 20:25:30|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637094350000|2021-11-16 20:25:50|485.58|483.58|485.8|483.8|485.8|483.8|485.58|483.58|0
1637094360000|2021-11-16 20:26:00|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|0
1637094380000|2021-11-16 20:26:20|485.37|483.37|485.8|483.8|485.8|483.8|485.37|483.37|0
1637094390000|2021-11-16 20:26:30|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637094400000|2021-11-16 20:26:40|485.8|483.8|485.58|483.58|485.8|483.8|485.58|483.58|0
1637094410000|2021-11-16 20:26:50|485.37|483.37|485.47|483.47|485.58|483.58|485.37|483.37|0
1637094420000|2021-11-16 20:27:00|485.37|483.37|485.15|483.15|485.37|483.37|485.15|483.15|0
1637094430000|2021-11-16 20:27:10|485.37|483.37|484.93|482.93|485.37|483.37|484.93|482.93|0
1637094450000|2021-11-16 20:27:30|485.15|483.15|485.04|483.04|485.15|483.15|484.93|482.93|0
1637094460000|2021-11-16 20:27:40|485.15|483.15|485.15|483.15|485.15|483.15|485.15|483.15|0
1637094470000|2021-11-16 20:27:50|484.93|482.93|484.93|482.93|484.93|482.93|484.93|482.93|0
1637094480000|2021-11-16 20:28:00|485.15|483.15|485.37|483.37|485.37|483.37|485.15|483.15|0
1637094490000|2021-11-16 20:28:10|485.15|483.15|485.37|483.37|485.37|483.37|485.15|483.15|0
1637094500000|2021-11-16 20:28:20|485.47|483.47|485.47|483.47|485.47|483.47|485.47|483.47|0
1637094510000|2021-11-16 20:28:30|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637094520000|2021-11-16 20:28:40|485.15|483.15|485.37|483.37|485.37|483.37|484.93|482.93|0
1637094530000|2021-11-16 20:28:50|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|0
1637094550000|2021-11-16 20:29:10|485.69|483.69|485.58|483.58|485.69|483.69|485.58|483.58|0
1637094570000|2021-11-16 20:29:30|485.37|483.37|485.47|483.47|485.58|483.58|485.37|483.37|0
1637094580000|2021-11-16 20:29:40|485.58|483.58|485.58|483.58|485.69|483.69|485.58|483.58|0
1637094590000|2021-11-16 20:29:50|485.37|483.37|485.58|483.58|485.58|483.58|485.37|483.37|0
1637094600000|2021-11-16 20:30:00|485.15|483.15|485.15|483.15|485.15|483.15|485.15|483.15|0
1637094610000|2021-11-16 20:30:10|485.04|483.04|484.93|482.93|485.04|483.04|484.82|482.82|0
1637094620000|2021-11-16 20:30:20|485.15|483.15|485.15|483.15|485.15|483.15|485.15|483.15|0
1637094630000|2021-11-16 20:30:30|485.36|483.36|485.58|483.58|485.58|483.58|485.36|483.36|0
1637094640000|2021-11-16 20:30:40|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637094650000|2021-11-16 20:30:50|486.01|484.01|485.8|483.8|486.01|484.01|485.8|483.8|0
1637094660000|2021-11-16 20:31:00|486.01|484.01|486.23|484.23|486.23|484.23|486.01|484.01|0
1637094670000|2021-11-16 20:31:10|486.34|484.34|486.23|484.23|486.45|484.45|486.23|484.23|0
1637094680000|2021-11-16 20:31:20|486.66|484.66|486.66|484.66|486.66|484.66|486.66|484.66|0
1637094690000|2021-11-16 20:31:30|486.45|484.45|486.45|484.45|486.45|484.45|486.45|484.45|0
1637094700000|2021-11-16 20:31:40|486.33|484.33|486.45|484.45|486.66|484.66|486.33|484.33|0
1637094710000|2021-11-16 20:31:50|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637094720000|2021-11-16 20:32:00|486.45|484.45|486.33|484.33|486.45|484.45|486.33|484.33|0
1637094730000|2021-11-16 20:32:10|486.23|484.23|486.66|484.66|486.66|484.66|486.23|484.23|0
1637094740000|2021-11-16 20:32:20|487.1|485.1|486.88|484.88|487.1|485.1|486.88|484.88|0
1637094750000|2021-11-16 20:32:30|486.98|484.98|486.98|484.98|486.98|484.98|486.88|484.88|0
1637094760000|2021-11-16 20:32:40|486.88|484.88|487.1|485.1|487.1|485.1|486.88|484.88|0
1637094770000|2021-11-16 20:32:50|487.31|485.31|487.53|485.53|487.53|485.53|487.31|485.31|0
1637094780000|2021-11-16 20:33:00|487.31|485.31|487.31|485.31|487.53|485.53|487.31|485.31|0
1637094790000|2021-11-16 20:33:10|487.1|485.1|487.1|485.1|487.1|485.1|486.98|484.98|0
1637094800000|2021-11-16 20:33:20|487.31|485.31|487.31|485.31|487.31|485.31|487.31|485.31|0
1637094810000|2021-11-16 20:33:30|487.53|485.53|487.31|485.31|487.53|485.53|487.31|485.31|0
1637094820000|2021-11-16 20:33:40|487.1|485.1|487.42|485.42|487.42|485.42|487.1|485.1|0
1637094830000|2021-11-16 20:33:50|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1637094840000|2021-11-16 20:34:00|487.75|485.75|487.53|485.53|487.75|485.75|487.53|485.53|0
1637094850000|2021-11-16 20:34:10|487.75|485.75|487.31|485.31|487.75|485.75|487.31|485.31|0
1637094870000|2021-11-16 20:34:30|487.1|485.1|487.31|485.31|487.31|485.31|487.1|485.1|0
1637094880000|2021-11-16 20:34:40|487.1|485.1|487.1|485.1|487.2|485.2|487.1|485.1|0
1637094890000|2021-11-16 20:34:50|487.31|485.31|487.31|485.31|487.31|485.31|487.31|485.31|0
1637094900000|2021-11-16 20:35:00|487.2|485.2|486.88|484.88|487.2|485.2|486.88|484.88|0
1637094910000|2021-11-16 20:35:10|487.1|485.1|487.31|485.31|487.31|485.31|487.1|485.1|0
1637094920000|2021-11-16 20:35:20|487.1|485.1|487.1|485.1|487.1|485.1|487.1|485.1|0
1637094930000|2021-11-16 20:35:30|487.31|485.31|487.31|485.31|487.31|485.31|487.31|485.31|0
1637094950000|2021-11-16 20:35:50|487.1|485.1|487.1|485.1|487.1|485.1|487.1|485.1|0
1637094960000|2021-11-16 20:36:00|487.31|485.31|487.75|485.75|487.75|485.75|487.31|485.31|0
1637094970000|2021-11-16 20:36:10|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1637094980000|2021-11-16 20:36:20|487.75|485.75|487.75|485.75|487.96|485.96|487.75|485.75|0
1637095000000|2021-11-16 20:36:40|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1637095010000|2021-11-16 20:36:50|487.31|485.31|487.53|485.53|487.53|485.53|487.31|485.31|0
1637095020000|2021-11-16 20:37:00|487.75|485.75|487.53|485.53|487.75|485.75|487.53|485.53|0
1637095030000|2021-11-16 20:37:10|487.31|485.31|487.31|485.31|487.31|485.31|487.31|485.31|0
1637095050000|2021-11-16 20:37:30|487.1|485.1|487.09|485.09|487.31|485.31|487.09|485.09|0
1637095060000|2021-11-16 20:37:40|487.31|485.31|487.09|485.09|487.31|485.31|487.09|485.09|0
1637095070000|2021-11-16 20:37:50|487.2|485.2|487.31|485.31|487.53|485.53|487.2|485.2|0
1637095080000|2021-11-16 20:38:00|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1637095090000|2021-11-16 20:38:10|487.31|485.31|487.31|485.31|487.31|485.31|487.31|485.31|0
1637095100000|2021-11-16 20:38:20|487.09|485.09|487.31|485.31|487.31|485.31|487.09|485.09|0
1637095110000|2021-11-16 20:38:30|487.53|485.53|487.31|485.31|487.53|485.53|487.31|485.31|0
1637095120000|2021-11-16 20:38:40|487.53|485.53|487.09|485.09|487.53|485.53|487.09|485.09|0
1637095130000|2021-11-16 20:38:50|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1637095140000|2021-11-16 20:39:00|486.66|484.66|486.66|484.66|486.66|484.66|486.66|484.66|0
1637095150000|2021-11-16 20:39:10|486.88|484.88|486.66|484.66|486.88|484.88|486.66|484.66|0
1637095160000|2021-11-16 20:39:20|486.44|484.44|486.11|484.11|486.44|484.44|486.11|484.11|0
1637095170000|2021-11-16 20:39:30|486.01|484.01|486.01|484.01|486.01|484.01|485.79|483.79|0
1637095180000|2021-11-16 20:39:40|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637095190000|2021-11-16 20:39:50|486.01|484.01|485.79|483.79|486.01|484.01|485.58|483.58|0
1637095200000|2021-11-16 20:40:00|485.58|483.58|485.79|483.79|485.79|483.79|485.58|483.58|0
1637095210000|2021-11-16 20:40:10|486.01|484.01|486.23|484.23|486.23|484.23|486.01|484.01|0
1637095220000|2021-11-16 20:40:20|486.01|484.01|486.33|484.33|486.33|484.33|486.01|484.01|0
1637095230000|2021-11-16 20:40:30|486.44|484.44|486.44|484.44|486.44|484.44|486.01|484.01|0
1637095240000|2021-11-16 20:40:40|486.66|484.66|486.44|484.44|486.66|484.66|486.44|484.44|0
1637095250000|2021-11-16 20:40:50|486.66|484.66|486.88|484.88|486.88|484.88|486.66|484.66|0
1637095260000|2021-11-16 20:41:00|486.66|484.66|486.44|484.44|486.66|484.66|486.44|484.44|0
1637095270000|2021-11-16 20:41:10|486.66|484.66|486.88|484.88|486.88|484.88|486.66|484.66|0
1637095280000|2021-11-16 20:41:20|487.09|485.09|487.09|485.09|487.09|485.09|487.09|485.09|0
1637095290000|2021-11-16 20:41:30|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1637095300000|2021-11-16 20:41:40|487.09|485.09|487.09|485.09|487.09|485.09|487.09|485.09|0
1637095310000|2021-11-16 20:41:50|486.98|484.98|487.09|485.09|487.09|485.09|486.88|484.88|0
1637095320000|2021-11-16 20:42:00|486.98|484.98|487.09|485.09|487.09|485.09|486.98|484.98|0
1637095330000|2021-11-16 20:42:10|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1637095340000|2021-11-16 20:42:20|486.66|484.66|486.44|484.44|486.66|484.66|486.44|484.44|0
1637095350000|2021-11-16 20:42:30|486.88|484.88|486.66|484.66|486.88|484.88|486.66|484.66|0
1637095360000|2021-11-16 20:42:40|486.88|484.88|487.09|485.09|487.09|485.09|486.88|484.88|0
1637095370000|2021-11-16 20:42:50|486.88|484.88|486.98|484.98|486.98|484.98|486.88|484.88|0
1637095380000|2021-11-16 20:43:00|486.88|484.88|486.66|484.66|486.88|484.88|486.66|484.66|0
1637095390000|2021-11-16 20:43:10|486.88|484.88|486.44|484.44|486.88|484.88|486.44|484.44|0
1637095400000|2021-11-16 20:43:20|486.22|484.22|486.44|484.44|486.44|484.44|486.22|484.22|0
1637095410000|2021-11-16 20:43:30|486.66|484.66|486.66|484.66|486.66|484.66|486.66|484.66|0
1637095420000|2021-11-16 20:43:40|486.55|484.55|486.22|484.22|486.55|484.55|486.22|484.22|0
1637095440000|2021-11-16 20:44:00|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637095450000|2021-11-16 20:44:10|485.79|483.79|485.79|483.79|486.01|484.01|485.79|483.79|0
1637095460000|2021-11-16 20:44:20|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637095470000|2021-11-16 20:44:30|485.79|483.79|485.79|483.79|485.79|483.79|485.79|483.79|0
1637095490000|2021-11-16 20:44:50|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637095500000|2021-11-16 20:45:00|485.57|483.57|485.57|483.57|485.79|483.79|485.57|483.57|0
1637095510000|2021-11-16 20:45:10|485.79|483.79|485.79|483.79|486.01|484.01|485.79|483.79|0
1637095520000|2021-11-16 20:45:20|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637095530000|2021-11-16 20:45:30|486.22|484.22|486.22|484.22|486.22|484.22|486.22|484.22|0
1637095540000|2021-11-16 20:45:40|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637095550000|2021-11-16 20:45:50|485.79|483.79|485.79|483.79|485.79|483.79|485.79|483.79|0
1637095560000|2021-11-16 20:46:00|486.01|484.01|485.57|483.57|486.01|484.01|485.57|483.57|0
1637095570000|2021-11-16 20:46:10|485.79|483.79|485.57|483.57|485.79|483.79|485.57|483.57|0
1637095580000|2021-11-16 20:46:20|485.68|483.68|485.36|483.36|485.68|483.68|485.36|483.36|0
1637095590000|2021-11-16 20:46:30|485.57|483.57|485.36|483.36|485.57|483.57|485.36|483.36|0
1637095600000|2021-11-16 20:46:40|485.57|483.57|485.36|483.36|485.57|483.57|485.36|483.36|0
1637095610000|2021-11-16 20:46:50|485.57|483.57|485.57|483.57|485.57|483.57|485.36|483.36|0
1637095620000|2021-11-16 20:47:00|485.36|483.36|485.36|483.36|485.36|483.36|485.14|483.14|0
1637095630000|2021-11-16 20:47:10|485.14|483.14|485.57|483.57|485.57|483.57|485.14|483.14|0
1637095640000|2021-11-16 20:47:20|485.46|483.46|485.36|483.36|485.46|483.46|485.36|483.36|0
1637095650000|2021-11-16 20:47:30|485.14|483.14|485.36|483.36|485.36|483.36|485.14|483.14|0
1637095670000|2021-11-16 20:47:50|485.14|483.14|485.03|483.03|485.14|483.14|485.03|483.03|0
1637095680000|2021-11-16 20:48:00|485.14|483.14|485.14|483.14|485.14|483.14|485.14|483.14|0
1637095700000|2021-11-16 20:48:20|484.92|482.92|485.14|483.14|485.14|483.14|484.92|482.92|0
1637095710000|2021-11-16 20:48:30|485.36|483.36|485.14|483.14|485.36|483.36|485.14|483.14|0
1637095720000|2021-11-16 20:48:40|484.92|482.92|484.71|482.71|484.92|482.92|484.71|482.71|0
1637095730000|2021-11-16 20:48:50|484.27|482.27|483.84|481.84|484.49|482.49|483.84|481.84|0
1637095740000|2021-11-16 20:49:00|484.27|482.27|483.41|481.41|484.27|482.27|483.41|481.41|0
1637095750000|2021-11-16 20:49:10|483.19|481.19|482.11|480.11|483.19|481.19|482.11|480.11|0
1637095760000|2021-11-16 20:49:20|482.33|480.33|482.97|480.97|482.97|480.97|482.33|480.33|0
1637095770000|2021-11-16 20:49:30|483.62|481.62|483.84|481.84|483.84|481.84|483.62|481.62|0
1637095780000|2021-11-16 20:49:40|483.62|481.62|483.19|481.19|483.84|481.84|483.19|481.19|0
1637095790000|2021-11-16 20:49:50|482.54|480.54|482.33|480.33|482.54|480.54|482.33|480.33|0
1637095800000|2021-11-16 20:50:00|482.54|480.54|482.11|480.11|482.54|480.54|482.11|480.11|0
1637095810000|2021-11-16 20:50:10|481.89|479.89|481.89|479.89|482.54|480.54|481.89|479.89|0
1637095820000|2021-11-16 20:50:20|481.68|479.68|482.32|480.32|482.32|480.32|481.68|479.68|0
1637095830000|2021-11-16 20:50:30|482.54|480.54|482.76|480.76|482.76|480.76|482.54|480.54|0
1637095840000|2021-11-16 20:50:40|482.97|480.97|482.54|480.54|482.97|480.97|482.54|480.54|0
1637095850000|2021-11-16 20:50:50|482.97|480.97|483.19|481.19|483.19|481.19|482.97|480.97|0
1637095860000|2021-11-16 20:51:00|483.51|481.51|483.62|481.62|483.62|481.62|483.41|481.41|0
1637095870000|2021-11-16 20:51:10|483.84|481.84|483.62|481.62|484.05|482.05|483.62|481.62|0
1637095880000|2021-11-16 20:51:20|483.41|481.41|483.19|481.19|483.62|481.62|483.19|481.19|0
1637095890000|2021-11-16 20:51:30|483.08|481.08|483.19|481.19|483.19|481.19|483.08|481.08|0
1637095900000|2021-11-16 20:51:40|483.41|481.41|482.97|480.97|483.62|481.62|482.97|480.97|0
1637095910000|2021-11-16 20:51:50|483.19|481.19|483.62|481.62|483.62|481.62|483.19|481.19|0
1637095920000|2021-11-16 20:52:00|483.73|481.73|483.41|481.41|483.73|481.73|483.41|481.41|0
1637095930000|2021-11-16 20:52:10|483.84|481.84|483.62|481.62|483.84|481.84|483.62|481.62|0
1637095940000|2021-11-16 20:52:20|483.41|481.41|483.19|481.19|483.41|481.41|483.19|481.19|0
1637095950000|2021-11-16 20:52:30|483.41|481.41|483.41|481.41|483.41|481.41|483.19|481.19|0
1637095960000|2021-11-16 20:52:40|483.19|481.19|483.19|481.19|483.19|481.19|483.19|481.19|0
1637095970000|2021-11-16 20:52:50|483.4|481.4|483.84|481.84|483.84|481.84|483.4|481.4|0
1637095980000|2021-11-16 20:53:00|482.97|480.97|482.76|480.76|483.19|481.19|482.76|480.76|0
1637095990000|2021-11-16 20:53:10|482.54|480.54|482.97|480.97|482.97|480.97|482.54|480.54|0
1637096000000|2021-11-16 20:53:20|483.19|481.19|483.4|481.4|483.4|481.4|483.19|481.19|0
1637096010000|2021-11-16 20:53:30|483.62|481.62|483.62|481.62|483.84|481.84|483.62|481.62|0
1637096020000|2021-11-16 20:53:40|483.4|481.4|483.62|481.62|483.62|481.62|483.4|481.4|0
1637096030000|2021-11-16 20:53:50|484.05|482.05|484.05|482.05|484.05|482.05|483.84|481.84|0
1637096040000|2021-11-16 20:54:00|483.84|481.84|484.27|482.27|484.27|482.27|483.84|481.84|0
1637096050000|2021-11-16 20:54:10|484.49|482.49|483.84|481.84|484.49|482.49|483.84|481.84|0
1637096060000|2021-11-16 20:54:20|484.05|482.05|484.05|482.05|484.05|482.05|484.05|482.05|0
1637096070000|2021-11-16 20:54:30|483.84|481.84|484.27|482.27|484.27|482.27|483.84|481.84|0
1637096080000|2021-11-16 20:54:40|484.49|482.49|484.05|482.05|484.49|482.49|483.62|481.62|0
1637096090000|2021-11-16 20:54:50|483.4|481.4|482.75|480.75|483.4|481.4|482.75|480.75|0
1637096100000|2021-11-16 20:55:00|482.97|480.97|483.19|481.19|483.19|481.19|482.32|480.32|0
1637096110000|2021-11-16 20:55:10|483.4|481.4|483.4|481.4|483.4|481.4|483.19|481.19|0
1637096120000|2021-11-16 20:55:20|482.97|480.97|482.75|480.75|482.97|480.97|482.32|480.32|0
1637096130000|2021-11-16 20:55:30|482.32|480.32|482.21|480.21|482.32|480.32|482.11|480.11|0
1637096140000|2021-11-16 20:55:40|482.32|480.32|482.54|480.54|482.54|480.54|482.11|480.11|0
1637096150000|2021-11-16 20:55:50|482.75|480.75|482.97|480.97|482.97|480.97|482.75|480.75|0
1637096160000|2021-11-16 20:56:00|482.75|480.75|482.32|480.32|482.75|480.75|482.32|480.32|0
1637096170000|2021-11-16 20:56:10|481.89|479.89|481.89|479.89|481.89|479.89|481.67|479.67|0
1637096180000|2021-11-16 20:56:20|481.67|479.67|481.56|479.56|481.67|479.67|481.56|479.56|0
1637096190000|2021-11-16 20:56:30|481.67|479.67|481.46|479.46|481.89|479.89|481.46|479.46|0
1637096200000|2021-11-16 20:56:40|481.67|479.67|481.89|479.89|481.89|479.89|481.67|479.67|0
1637096210000|2021-11-16 20:56:50|482.11|480.11|482.11|480.11|482.11|480.11|482.11|480.11|0
1637096220000|2021-11-16 20:57:00|482.32|480.32|481.89|479.89|482.32|480.32|481.89|479.89|0
1637096230000|2021-11-16 20:57:10|482.11|480.11|482.32|480.32|482.32|480.32|481.89|479.89|0
1637096240000|2021-11-16 20:57:20|482.54|480.54|482.75|480.75|482.75|480.75|482.54|480.54|0
1637096250000|2021-11-16 20:57:30|482.11|480.11|482.1|480.1|482.11|480.11|482.1|480.1|0
1637096260000|2021-11-16 20:57:40|482.32|480.32|482.21|480.21|482.32|480.32|482.21|480.21|0
1637096270000|2021-11-16 20:57:50|482.1|480.1|482.54|480.54|482.54|480.54|482.1|480.1|0
1637096280000|2021-11-16 20:58:00|482.32|480.32|482.1|480.1|482.32|480.32|481.89|479.89|0
1637096290000|2021-11-16 20:58:10|481.46|479.46|481.67|479.67|481.67|479.67|481.46|479.46|0
1637096300000|2021-11-16 20:58:20|481.46|479.46|481.46|479.46|481.46|479.46|481.46|479.46|0
1637096310000|2021-11-16 20:58:30|481.24|479.24|481.02|479.02|481.24|479.24|481.02|479.02|0
1637096320000|2021-11-16 20:58:40|480.59|478.59|480.81|478.81|480.81|478.81|480.59|478.59|0
1637096330000|2021-11-16 20:58:50|480.59|478.59|480.59|478.59|480.59|478.59|480.38|478.38|0
1637096340000|2021-11-16 20:59:00|480.38|478.38|479.94|477.94|480.59|478.59|479.94|477.94|0
1637096350000|2021-11-16 20:59:10|479.73|477.73|479.73|477.73|479.73|477.73|479.73|477.73|0
1637096360000|2021-11-16 20:59:20|479.51|477.51|479.3|477.3|479.51|477.51|479.3|477.3|0
1637096370000|2021-11-16 20:59:30|479.51|477.51|479.51|477.51|479.73|477.73|479.51|477.51|0
1637096380000|2021-11-16 20:59:40|479.73|477.73|479.3|477.3|479.73|477.73|479.3|477.3|0
1637096390000|2021-11-16 20:59:50|479.73|477.73|480.81|478.81|480.81|478.81|479.73|477.73|0
1637096400000|2021-11-16 21:00:00|480.59|478.59|482.1|480.1|482.1|480.1|480.59|478.59|0
1637096410000|2021-11-16 21:00:10|481.89|479.89|481.67|479.67|481.89|479.89|481.67|479.67|0
1637096420000|2021-11-16 21:00:20|481.46|479.46|480.38|478.38|481.46|479.46|480.38|478.38|0
1637096430000|2021-11-16 21:00:30|480.16|478.16|480.38|478.38|480.38|478.38|480.16|478.16|0
1637096440000|2021-11-16 21:00:40|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1637096450000|2021-11-16 21:00:50|480.16|478.16|479.94|477.94|480.37|478.37|479.94|477.94|0
1637096460000|2021-11-16 21:01:00|479.73|477.73|479.94|477.94|479.94|477.94|479.73|477.73|0
1637096470000|2021-11-16 21:01:10|479.73|477.73|479.73|477.73|479.94|477.94|479.73|477.73|0
1637096490000|2021-11-16 21:01:30|479.83|477.83|479.94|477.94|479.94|477.94|479.83|477.83|0
1637096500000|2021-11-16 21:01:40|480.16|478.16|480.16|478.16|480.16|478.16|479.94|477.94|0
1637096510000|2021-11-16 21:01:50|479.94|477.94|480.16|478.16|480.16|478.16|479.94|477.94|0
1637096520000|2021-11-16 21:02:00|480.37|478.37|480.16|478.16|480.37|478.37|480.16|478.16|0
1637096530000|2021-11-16 21:02:10|480.26|478.26|480.16|478.16|480.26|478.26|480.16|478.16|0
1637096540000|2021-11-16 21:02:20|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1637096560000|2021-11-16 21:02:40|480.59|478.59|480.37|478.37|480.59|478.59|480.37|478.37|0
1637096570000|2021-11-16 21:02:50|480.16|478.16|480.16|478.16|480.16|478.16|480.16|478.16|0
1637096600000|2021-11-16 21:03:20|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1637096610000|2021-11-16 21:03:30|480.59|478.59|480.59|478.59|480.59|478.59|480.59|478.59|0
1637096620000|2021-11-16 21:03:40|480.81|478.81|481.02|479.02|481.02|479.02|480.81|478.81|0
1637096630000|2021-11-16 21:03:50|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637096640000|2021-11-16 21:04:00|481.67|479.67|481.67|479.67|481.89|479.89|481.67|479.67|0
1637096650000|2021-11-16 21:04:10|481.45|479.45|481.67|479.67|481.67|479.67|481.45|479.45|0
1637096660000|2021-11-16 21:04:20|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637096670000|2021-11-16 21:04:30|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637096680000|2021-11-16 21:04:40|481.89|479.89|481.89|479.89|481.89|479.89|481.89|479.89|0
1637096700000|2021-11-16 21:05:00|481.88|479.88|482.1|480.1|482.1|480.1|481.88|479.88|0
1637096710000|2021-11-16 21:05:10|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637096720000|2021-11-16 21:05:20|482.75|480.75|482.75|480.75|482.97|480.97|482.75|480.75|0
1637096740000|2021-11-16 21:05:40|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637096760000|2021-11-16 21:06:00|482.75|480.75|482.53|480.53|482.75|480.75|482.53|480.53|0
1637096770000|2021-11-16 21:06:10|482.75|480.75|482.97|480.97|482.97|480.97|482.75|480.75|0
1637096780000|2021-11-16 21:06:20|483.07|481.07|482.97|480.97|483.07|481.07|482.97|480.97|0
1637096810000|2021-11-16 21:06:50|483.18|481.18|482.97|480.97|483.18|481.18|482.97|480.97|0
1637096820000|2021-11-16 21:07:00|482.75|480.75|482.97|480.97|482.97|480.97|482.75|480.75|0
1637096830000|2021-11-16 21:07:10|482.96|480.96|482.75|480.75|482.96|480.96|482.75|480.75|0
1637096870000|2021-11-16 21:07:50|482.96|480.96|482.96|480.96|482.96|480.96|482.96|480.96|0
1637096900000|2021-11-16 21:08:20|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1637096930000|2021-11-16 21:08:50|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1637096940000|2021-11-16 21:09:00|482.32|480.32|482.1|480.1|482.32|480.32|482.1|480.1|0
1637096950000|2021-11-16 21:09:10|481.67|479.67|481.88|479.88|481.88|479.88|481.67|479.67|0
1637096960000|2021-11-16 21:09:20|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637096980000|2021-11-16 21:09:40|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637096990000|2021-11-16 21:09:50|482.1|480.1|481.88|479.88|482.1|480.1|481.88|479.88|0
1637097000000|2021-11-16 21:10:00|481.67|479.67|481.88|479.88|481.88|479.88|481.67|479.67|0
1637097010000|2021-11-16 21:10:10|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637097040000|2021-11-16 21:10:40|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637097220000|2021-11-16 21:13:40|481.66|479.66|481.66|479.66|481.66|479.66|481.45|479.45|0
1637097230000|2021-11-16 21:13:50|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637097240000|2021-11-16 21:14:00|481.66|479.66|481.45|479.45|481.66|479.66|481.45|479.45|0
1637097250000|2021-11-16 21:14:10|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637097260000|2021-11-16 21:14:20|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637097290000|2021-11-16 21:14:50|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637097310000|2021-11-16 21:15:10|482.08|479.68|481.86|479.46|482.08|479.68|481.86|479.46|0
1637097320000|2021-11-16 21:15:20|481.65|479.25|481.86|479.46|481.86|479.46|481.65|479.25|0
1637097370000|2021-11-16 21:16:10|481.65|479.25|481.65|479.25|481.65|479.25|481.65|479.25|0
1637097380000|2021-11-16 21:16:20|481.86|479.46|481.86|479.46|481.86|479.46|481.86|479.46|0
1637097390000|2021-11-16 21:16:30|481.65|479.25|481.86|479.46|481.86|479.46|481.65|479.25|0
1637097400000|2021-11-16 21:16:40|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1637097420000|2021-11-16 21:17:00|482.29|479.89|482.73|480.33|482.73|480.33|482.29|479.89|0
1637097430000|2021-11-16 21:17:10|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637097450000|2021-11-16 21:17:30|482.73|480.33|482.94|480.54|483.16|480.76|482.73|480.33|0
1637097480000|2021-11-16 21:18:00|483.16|480.76|482.94|480.54|483.16|480.76|482.94|480.54|0
1637097490000|2021-11-16 21:18:10|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1637097500000|2021-11-16 21:18:20|482.94|480.54|482.73|480.33|482.94|480.54|482.73|480.33|0
1637097510000|2021-11-16 21:18:30|482.83|480.43|482.73|480.33|482.83|480.43|482.73|480.33|0
1637097520000|2021-11-16 21:18:40|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1637097530000|2021-11-16 21:18:50|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637097540000|2021-11-16 21:19:00|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1637097560000|2021-11-16 21:19:20|482.94|480.54|483.16|480.76|483.16|480.76|482.94|480.54|0
1637097590000|2021-11-16 21:19:50|483.37|480.97|483.37|480.97|483.37|480.97|483.37|480.97|0
1637097610000|2021-11-16 21:20:10|483.48|481.08|483.37|480.97|483.48|481.08|483.37|480.97|0
1637097640000|2021-11-16 21:20:40|483.48|481.08|483.59|481.19|483.59|481.19|483.48|481.08|0
1637097650000|2021-11-16 21:20:50|483.37|480.97|483.37|480.97|483.37|480.97|483.37|480.97|0
1637097670000|2021-11-16 21:21:10|483.26|480.86|483.16|480.76|483.26|480.86|483.16|480.76|0
1637097790000|2021-11-16 21:23:10|483.04|480.64|482.94|480.54|483.04|480.64|482.94|480.54|0
1637097800000|2021-11-16 21:23:20|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1637097810000|2021-11-16 21:23:30|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637097850000|2021-11-16 21:24:10|482.83|480.43|482.72|480.32|482.83|480.43|482.72|480.32|0
1637097890000|2021-11-16 21:24:50|482.94|480.54|483.16|480.76|483.16|480.76|482.94|480.54|0
1637097900000|2021-11-16 21:25:00|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637097980000|2021-11-16 21:26:20|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1637097990000|2021-11-16 21:26:30|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1637098050000|2021-11-16 21:27:30|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637098070000|2021-11-16 21:27:50|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1637098110000|2021-11-16 21:28:30|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1637098140000|2021-11-16 21:29:00|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1637098200000|2021-11-16 21:30:00|482.94|480.54|482.72|480.32|482.94|480.54|482.72|480.32|0
1637098210000|2021-11-16 21:30:10|482.61|480.21|482.5|480.1|482.61|480.21|482.5|480.1|0
1637098230000|2021-11-16 21:30:30|482.39|479.99|482.29|479.89|482.39|479.99|482.29|479.89|0
1637098250000|2021-11-16 21:30:50|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1637098280000|2021-11-16 21:31:20|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1637098300000|2021-11-16 21:31:40|482.5|480.1|482.29|479.89|482.5|480.1|482.29|479.89|0
1637098330000|2021-11-16 21:32:10|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1637098360000|2021-11-16 21:32:40|481.96|479.56|481.96|479.56|482.07|479.67|481.96|479.56|0
1637098370000|2021-11-16 21:32:50|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1637098380000|2021-11-16 21:33:00|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1637098390000|2021-11-16 21:33:10|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1637098440000|2021-11-16 21:34:00|481.85|479.45|481.85|479.45|481.96|479.56|481.85|479.45|0
1637098510000|2021-11-16 21:35:10|481.96|479.56|482.07|479.67|482.07|479.67|481.96|479.56|0
1637098540000|2021-11-16 21:35:40|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1637098580000|2021-11-16 21:36:20|482.28|479.88|482.28|479.88|482.28|479.88|482.28|479.88|0
1637098680000|2021-11-16 21:38:00|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637098690000|2021-11-16 21:38:10|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1637098800000|2021-11-16 21:40:00|482.28|479.88|482.28|479.88|482.28|479.88|482.28|479.88|0
1637098840000|2021-11-16 21:40:40|482.07|479.67|481.85|479.45|482.07|479.67|481.85|479.45|0
1637098860000|2021-11-16 21:41:00|481.63|479.23|481.63|479.23|481.63|479.23|481.63|479.23|0
1637099000000|2021-11-16 21:43:20|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1637099100000|2021-11-16 21:45:00|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1637099130000|2021-11-16 21:45:30|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637099200000|2021-11-16 21:46:40|480.77|478.37|480.55|478.15|480.77|478.37|480.55|478.15|0
1637099210000|2021-11-16 21:46:50|480.65|478.25|480.55|478.15|480.65|478.25|480.55|478.15|0
1637099250000|2021-11-16 21:47:30|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637099290000|2021-11-16 21:48:10|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1637099300000|2021-11-16 21:48:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637099320000|2021-11-16 21:48:40|480.55|478.15|480.44|478.04|480.55|478.15|480.44|478.04|0
1637099330000|2021-11-16 21:48:50|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637099450000|2021-11-16 21:50:50|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1637099460000|2021-11-16 21:51:00|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637099520000|2021-11-16 21:52:00|480.55|478.15|480.33|477.93|480.55|478.15|480.33|477.93|0
1637099530000|2021-11-16 21:52:10|480.55|478.15|480.33|477.93|480.55|478.15|480.33|477.93|0
1637099540000|2021-11-16 21:52:20|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1637099560000|2021-11-16 21:52:40|480.76|478.36|480.55|478.15|480.76|478.36|480.55|478.15|0
1637099580000|2021-11-16 21:53:00|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1637099610000|2021-11-16 21:53:30|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1637099660000|2021-11-16 21:54:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637099670000|2021-11-16 21:54:30|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1637099700000|2021-11-16 21:55:00|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1637099750000|2021-11-16 21:55:50|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1637099810000|2021-11-16 21:56:50|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1637099920000|2021-11-16 21:58:40|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637099940000|2021-11-16 21:59:00|480.76|478.36|480.98|478.58|480.98|478.58|480.76|478.36|0
1637099950000|2021-11-16 21:59:10|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1637099960000|2021-11-16 21:59:20|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637099970000|2021-11-16 21:59:30|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1637099990000|2021-11-16 21:59:50|480.65|478.25|480.86|478.46|480.86|478.46|480.65|478.25|0
1637100000000|2021-11-16 22:00:00|480.77|478.37|480.83|478.43|480.83|478.43|480.77|478.37|0
1637100020000|2021-11-16 22:00:20|480.79|478.39|480.79|478.39|480.79|478.39|480.79|478.39|0
1637100030000|2021-11-16 22:00:30|480.83|478.43|480.79|478.39|480.83|478.43|480.79|478.39|0
1637100040000|2021-11-16 22:00:40|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1637100070000|2021-11-16 22:01:10|480.86|478.46|480.86|478.46|480.86|478.46|480.86|478.46|0
1637100100000|2021-11-16 22:01:40|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1637100110000|2021-11-16 22:01:50|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637100150000|2021-11-16 22:02:30|481.04|478.64|480.98|478.58|481.04|478.64|480.98|478.58|0
1637100160000|2021-11-16 22:02:40|480.92|478.52|480.98|478.58|480.98|478.58|480.92|478.52|0
1637100210000|2021-11-16 22:03:30|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1637100220000|2021-11-16 22:03:40|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637100270000|2021-11-16 22:04:30|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1637100340000|2021-11-16 22:05:40|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637100410000|2021-11-16 22:06:50|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1637100480000|2021-11-16 22:08:00|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1637100510000|2021-11-16 22:08:30|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1637100560000|2021-11-16 22:09:20|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1637100590000|2021-11-16 22:09:50|480.88|478.48|480.92|478.52|480.92|478.52|480.88|478.48|0
1637100680000|2021-11-16 22:11:20|480.88|478.48|480.88|478.48|480.88|478.48|480.88|478.48|0
1637100700000|2021-11-16 22:11:40|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1637100720000|2021-11-16 22:12:00|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1637100950000|2021-11-16 22:15:50|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637100970000|2021-11-16 22:16:10|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1637101030000|2021-11-16 22:17:10|481.01|478.61|480.76|478.36|481.01|478.61|480.76|478.36|0
1637101040000|2021-11-16 22:17:20|480.69|478.29|480.73|478.33|480.73|478.33|480.69|478.29|0
1637101080000|2021-11-16 22:18:00|480.79|478.39|480.85|478.45|480.85|478.45|480.79|478.39|0
1637101130000|2021-11-16 22:18:50|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1637101150000|2021-11-16 22:19:10|480.88|478.48|480.88|478.48|480.88|478.48|480.88|478.48|0
1637101160000|2021-11-16 22:19:20|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637101240000|2021-11-16 22:20:40|480.88|478.48|480.88|478.48|480.88|478.48|480.88|478.48|0
1637101270000|2021-11-16 22:21:10|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637101280000|2021-11-16 22:21:20|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1637101320000|2021-11-16 22:22:00|481.03|478.63|480.97|478.57|481.03|478.63|480.97|478.57|0
1637101330000|2021-11-16 22:22:10|481.01|478.61|480.97|478.57|481.01|478.61|480.97|478.57|0
1637101340000|2021-11-16 22:22:20|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637101430000|2021-11-16 22:23:50|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1637101600000|2021-11-16 22:26:40|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637101640000|2021-11-16 22:27:20|480.91|478.51|480.91|478.51|480.91|478.51|480.91|478.51|0
1637101660000|2021-11-16 22:27:40|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637101680000|2021-11-16 22:28:00|481|478.6|481|478.6|481|478.6|481|478.6|0
1637101690000|2021-11-16 22:28:10|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1637101720000|2021-11-16 22:28:40|480.91|478.51|480.94|478.54|480.94|478.54|480.91|478.51|0
1637101770000|2021-11-16 22:29:30|481|478.6|481|478.6|481|478.6|481|478.6|0
1637102090000|2021-11-16 22:34:50|481.1|478.7|481|478.6|481.22|478.82|481|478.6|0
1637102190000|2021-11-16 22:36:30|480.85|478.45|480.91|478.51|480.91|478.51|480.85|478.45|0
1637102260000|2021-11-16 22:37:40|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1637102310000|2021-11-16 22:38:30|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1637102330000|2021-11-16 22:38:50|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1637102360000|2021-11-16 22:39:20|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1637102420000|2021-11-16 22:40:20|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1637102510000|2021-11-16 22:41:50|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1637102520000|2021-11-16 22:42:00|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1637102530000|2021-11-16 22:42:10|480.9|478.5|480.94|478.54|480.94|478.54|480.9|478.5|0
1637102540000|2021-11-16 22:42:20|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1637102550000|2021-11-16 22:42:30|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1637102560000|2021-11-16 22:42:40|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1637102580000|2021-11-16 22:43:00|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1637102640000|2021-11-16 22:44:00|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1637102650000|2021-11-16 22:44:10|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1637102800000|2021-11-16 22:46:40|481.19|478.79|481.19|478.79|481.19|478.79|481.19|478.79|0
1637102830000|2021-11-16 22:47:10|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1637102850000|2021-11-16 22:47:30|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1637102920000|2021-11-16 22:48:40|481.12|478.72|481.12|478.72|481.12|478.72|481.12|478.72|0
1637102960000|2021-11-16 22:49:20|481.11|478.71|481.11|478.71|481.11|478.71|481.11|478.71|0
1637103030000|2021-11-16 22:50:30|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1637103040000|2021-11-16 22:50:40|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1637103050000|2021-11-16 22:50:50|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1637103060000|2021-11-16 22:51:00|481.11|478.71|481.11|478.71|481.11|478.71|481.09|478.69|0
1637103070000|2021-11-16 22:51:10|481.28|478.88|481.28|478.88|481.28|478.88|481.28|478.88|0
1637103090000|2021-11-16 22:51:30|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1637103110000|2021-11-16 22:51:50|481.18|478.78|481.18|478.78|481.18|478.78|481.18|478.78|0
1637103160000|2021-11-16 22:52:40|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1637103170000|2021-11-16 22:52:50|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1637103200000|2021-11-16 22:53:20|481.11|478.71|481.11|478.71|481.11|478.71|481.11|478.71|0
1637103320000|2021-11-16 22:55:20|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1637103430000|2021-11-16 22:57:10|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637103470000|2021-11-16 22:57:50|481.15|478.75|481.05|478.65|481.15|478.75|481.05|478.65|0
1637103560000|2021-11-16 22:59:20|481.01|478.61|481.01|478.61|481.01|478.61|481.01|478.61|0
1637103590000|2021-11-16 22:59:50|481.14|478.74|481.05|478.65|481.14|478.74|481.05|478.65|0
1637103600000|2021-11-16 23:00:00|481.27|478.87|481.05|478.65|481.27|478.87|480.83|478.43|0
1637103610000|2021-11-16 23:00:10|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1637103630000|2021-11-16 23:00:30|481.16|478.76|481.38|478.98|481.38|478.98|481.16|478.76|0
1637103640000|2021-11-16 23:00:40|481.59|479.19|481.81|479.41|481.81|479.41|481.59|479.19|0
1637103670000|2021-11-16 23:01:10|481.59|479.19|481.81|479.41|481.81|479.41|481.59|479.19|0
1637103680000|2021-11-16 23:01:20|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637103700000|2021-11-16 23:01:40|481.81|479.41|481.7|479.3|481.81|479.41|481.7|479.3|0
1637103710000|2021-11-16 23:01:50|481.59|479.19|481.59|479.19|481.81|479.41|481.59|479.19|0
1637103720000|2021-11-16 23:02:00|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1637103750000|2021-11-16 23:02:30|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637103760000|2021-11-16 23:02:40|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1637103770000|2021-11-16 23:02:50|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637103820000|2021-11-16 23:03:40|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1637103830000|2021-11-16 23:03:50|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637103850000|2021-11-16 23:04:10|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1637103880000|2021-11-16 23:04:40|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637103890000|2021-11-16 23:04:50|481.26|478.86|481.37|478.97|481.37|478.97|481.26|478.86|0
1637103900000|2021-11-16 23:05:00|481.16|478.76|481.26|478.86|481.26|478.86|481.16|478.76|0
1637103910000|2021-11-16 23:05:10|481.16|478.76|481.16|478.76|481.16|478.76|481.16|478.76|0
1637103960000|2021-11-16 23:06:00|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1637103970000|2021-11-16 23:06:10|481.16|478.76|481.16|478.76|481.16|478.76|481.16|478.76|0
1637103980000|2021-11-16 23:06:20|481.05|478.65|480.94|478.54|481.05|478.65|480.94|478.54|0
1637104000000|2021-11-16 23:06:40|480.83|478.43|480.94|478.54|480.94|478.54|480.83|478.43|0
1637104020000|2021-11-16 23:07:00|480.83|478.43|480.94|478.54|480.94|478.54|480.83|478.43|0
1637104030000|2021-11-16 23:07:10|480.83|478.43|480.94|478.54|480.94|478.54|480.83|478.43|0
1637104040000|2021-11-16 23:07:20|480.83|478.43|480.73|478.33|480.83|478.43|480.73|478.33|0
1637104080000|2021-11-16 23:08:00|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1637104110000|2021-11-16 23:08:30|481.16|478.76|481.16|478.76|481.16|478.76|481.16|478.76|0
1637104210000|2021-11-16 23:10:10|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637104240000|2021-11-16 23:10:40|481.16|478.76|481.37|478.97|481.37|478.97|481.16|478.76|0
1637104250000|2021-11-16 23:10:50|481.26|478.86|481.37|478.97|481.37|478.97|481.16|478.76|0
1637104270000|2021-11-16 23:11:10|481.26|478.86|481.37|478.97|481.37|478.97|481.26|478.86|0
1637104280000|2021-11-16 23:11:20|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637104290000|2021-11-16 23:11:30|481.37|478.97|481.37|478.97|481.48|479.08|481.37|478.97|0
1637104330000|2021-11-16 23:12:10|481.47|479.07|481.59|479.19|481.59|479.19|481.47|479.07|0
1637104340000|2021-11-16 23:12:20|481.47|479.07|481.37|478.97|481.47|479.07|481.37|478.97|0
1637104350000|2021-11-16 23:12:30|481.47|479.07|481.59|479.19|481.59|479.19|481.47|479.07|0
1637104390000|2021-11-16 23:13:10|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637104420000|2021-11-16 23:13:40|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637104440000|2021-11-16 23:14:00|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637104450000|2021-11-16 23:14:10|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637104460000|2021-11-16 23:14:20|481.8|479.4|481.8|479.4|481.8|479.4|481.8|479.4|0
1637104490000|2021-11-16 23:14:50|482.02|479.62|482.02|479.62|482.02|479.62|482.02|479.62|0
1637104500000|2021-11-16 23:15:00|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637104530000|2021-11-16 23:15:30|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1637104540000|2021-11-16 23:15:40|480.94|478.54|480.72|478.32|480.94|478.54|480.72|478.32|0
1637104550000|2021-11-16 23:15:50|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1637104570000|2021-11-16 23:16:10|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637104590000|2021-11-16 23:16:30|480.29|477.89|480.5|478.1|480.5|478.1|480.29|477.89|0
1637104600000|2021-11-16 23:16:40|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1637104610000|2021-11-16 23:16:50|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637104630000|2021-11-16 23:17:10|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1637104640000|2021-11-16 23:17:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637104680000|2021-11-16 23:18:00|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1637104700000|2021-11-16 23:18:20|480.5|478.1|480.29|477.89|480.5|478.1|480.29|477.89|0
1637104710000|2021-11-16 23:18:30|480.5|478.1|480.29|477.89|480.5|478.1|480.29|477.89|0
1637104720000|2021-11-16 23:18:40|480.5|478.1|480.29|477.89|480.5|478.1|480.29|477.89|0
1637104750000|2021-11-16 23:19:10|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637104790000|2021-11-16 23:19:50|479.42|477.02|479.42|477.02|479.42|477.02|479.42|477.02|0
1637104800000|2021-11-16 23:20:00|479.86|477.46|479.86|477.46|479.86|477.46|479.86|477.46|0
1637104820000|2021-11-16 23:20:20|480.07|477.67|480.07|477.67|480.07|477.67|479.86|477.46|0
1637104830000|2021-11-16 23:20:30|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637104870000|2021-11-16 23:21:10|479.96|477.56|480.07|477.67|480.07|477.67|479.96|477.56|0
1637104890000|2021-11-16 23:21:30|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637104900000|2021-11-16 23:21:40|479.96|477.56|480.07|477.67|480.07|477.67|479.96|477.56|0
1637104950000|2021-11-16 23:22:30|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637104960000|2021-11-16 23:22:40|480.07|477.67|479.85|477.45|480.07|477.67|479.85|477.45|0
1637105000000|2021-11-16 23:23:20|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1637105010000|2021-11-16 23:23:30|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637105050000|2021-11-16 23:24:10|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1637105060000|2021-11-16 23:24:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637105080000|2021-11-16 23:24:40|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637105120000|2021-11-16 23:25:20|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1637105130000|2021-11-16 23:25:30|479.74|477.34|479.64|477.24|479.74|477.34|479.64|477.24|0
1637105150000|2021-11-16 23:25:50|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637105250000|2021-11-16 23:27:30|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637105260000|2021-11-16 23:27:40|480.07|477.67|480.28|477.88|480.28|477.88|480.07|477.67|0
1637105270000|2021-11-16 23:27:50|480.71|478.31|480.5|478.1|480.71|478.31|480.5|478.1|0
1637105280000|2021-11-16 23:28:00|480.71|478.31|480.5|478.1|480.71|478.31|480.5|478.1|0
1637105300000|2021-11-16 23:28:20|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637105310000|2021-11-16 23:28:30|480.39|477.99|480.5|478.1|480.5|478.1|480.39|477.99|0
1637105330000|2021-11-16 23:28:50|480.6|478.2|480.71|478.31|480.71|478.31|480.6|478.2|0
1637105350000|2021-11-16 23:29:10|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637105380000|2021-11-16 23:29:40|480.6|478.2|480.5|478.1|480.6|478.2|480.5|478.1|0
1637105390000|2021-11-16 23:29:50|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637105420000|2021-11-16 23:30:20|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637105440000|2021-11-16 23:30:40|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637105460000|2021-11-16 23:31:00|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637105470000|2021-11-16 23:31:10|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637105500000|2021-11-16 23:31:40|480.5|478.1|480.71|478.31|480.71|478.31|480.5|478.1|0
1637105510000|2021-11-16 23:31:50|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637105530000|2021-11-16 23:32:10|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637105550000|2021-11-16 23:32:30|480.93|478.53|480.93|478.53|480.93|478.53|480.93|478.53|0
1637105560000|2021-11-16 23:32:40|481.03|478.63|481.14|478.74|481.14|478.74|481.03|478.63|0
1637105570000|2021-11-16 23:32:50|480.93|478.53|481.14|478.74|481.14|478.74|480.93|478.53|0
1637105580000|2021-11-16 23:33:00|480.93|478.53|481.14|478.74|481.14|478.74|480.93|478.53|0
1637105630000|2021-11-16 23:33:50|480.93|478.53|480.93|478.53|480.93|478.53|480.93|478.53|0
1637105650000|2021-11-16 23:34:10|481.14|478.74|481.14|478.74|481.14|478.74|481.14|478.74|0
1637105670000|2021-11-16 23:34:30|481.03|478.63|481.14|478.74|481.14|478.74|481.03|478.63|0
1637105690000|2021-11-16 23:34:50|481.36|478.96|481.36|478.96|481.36|478.96|481.36|478.96|0
1637105700000|2021-11-16 23:35:00|481.14|478.74|481.36|478.96|481.36|478.96|481.14|478.74|0
1637105730000|2021-11-16 23:35:30|481.14|478.74|481.14|478.74|481.14|478.74|481.14|478.74|0
1637105740000|2021-11-16 23:35:40|481.36|478.96|481.58|479.18|481.58|479.18|481.36|478.96|0
1637105750000|2021-11-16 23:35:50|481.46|479.06|481.36|478.96|481.46|479.06|481.36|478.96|0
1637105770000|2021-11-16 23:36:10|481.57|479.17|481.79|479.39|481.79|479.39|481.57|479.17|0
1637105790000|2021-11-16 23:36:30|481.57|479.17|481.79|479.39|481.79|479.39|481.57|479.17|0
1637105840000|2021-11-16 23:37:20|481.89|479.49|481.79|479.39|481.89|479.49|481.79|479.39|0
1637105850000|2021-11-16 23:37:30|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1637105860000|2021-11-16 23:37:40|481.79|479.39|481.79|479.39|481.79|479.39|481.79|479.39|0
1637105890000|2021-11-16 23:38:10|482.01|479.61|482.01|479.61|482.01|479.61|482.01|479.61|0
1637105940000|2021-11-16 23:39:00|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1637105980000|2021-11-16 23:39:40|482.01|479.61|482.01|479.61|482.01|479.61|482.01|479.61|0
1637105990000|2021-11-16 23:39:50|482.22|479.82|482.22|479.82|482.22|479.82|482.01|479.61|0
1637106000000|2021-11-16 23:40:00|482.33|479.93|482.22|479.82|482.33|479.93|482.22|479.82|0
1637106060000|2021-11-16 23:41:00|482.11|479.71|482|479.6|482.11|479.71|482|479.6|0
1637106070000|2021-11-16 23:41:10|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1637106090000|2021-11-16 23:41:30|482|479.6|482|479.6|482|479.6|482|479.6|0
1637106140000|2021-11-16 23:42:20|482.11|479.71|482|479.6|482.11|479.71|482|479.6|0
1637106160000|2021-11-16 23:42:40|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1637106190000|2021-11-16 23:43:10|482.44|480.04|482.44|480.04|482.44|480.04|482.44|480.04|0
1637106210000|2021-11-16 23:43:30|482.54|480.14|482.65|480.25|482.65|480.25|482.54|480.14|0
1637106230000|2021-11-16 23:43:50|482.87|480.47|482.87|480.47|482.87|480.47|482.87|480.47|0
1637106260000|2021-11-16 23:44:20|482.65|480.25|482.87|480.47|482.87|480.47|482.65|480.25|0
1637106290000|2021-11-16 23:44:50|482.65|480.25|482.65|480.25|482.65|480.25|482.65|480.25|0
1637106330000|2021-11-16 23:45:30|482.75|480.35|482.65|480.25|482.75|480.35|482.65|480.25|0
1637106390000|2021-11-16 23:46:30|482.87|480.47|482.87|480.47|482.87|480.47|482.87|480.47|0
1637106430000|2021-11-16 23:47:10|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637106450000|2021-11-16 23:47:30|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1637106460000|2021-11-16 23:47:40|483.52|481.12|483.52|481.12|483.52|481.12|483.52|481.12|0
1637106480000|2021-11-16 23:48:00|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1637106500000|2021-11-16 23:48:20|483.51|481.11|483.3|480.9|483.51|481.11|483.3|480.9|0
1637106570000|2021-11-16 23:49:30|483.51|481.11|483.4|481|483.51|481.11|483.4|481|0
1637106580000|2021-11-16 23:49:40|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1637106600000|2021-11-16 23:50:00|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1637106630000|2021-11-16 23:50:30|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1637106640000|2021-11-16 23:50:40|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1637106650000|2021-11-16 23:50:50|483.51|481.11|483.73|481.33|483.73|481.33|483.51|481.11|0
1637106660000|2021-11-16 23:51:00|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1637106670000|2021-11-16 23:51:10|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1637106690000|2021-11-16 23:51:30|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1637106720000|2021-11-16 23:52:00|483.62|481.22|483.3|480.9|483.62|481.22|483.3|480.9|0
1637106730000|2021-11-16 23:52:10|483.51|481.11|483.3|480.9|483.51|481.11|483.3|480.9|0
1637106750000|2021-11-16 23:52:30|483.4|481|483.18|480.78|483.4|481|483.18|480.78|0
1637106760000|2021-11-16 23:52:40|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637106780000|2021-11-16 23:53:00|483.3|480.9|483.08|480.68|483.3|480.9|483.08|480.68|0
1637106830000|2021-11-16 23:53:50|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1637106870000|2021-11-16 23:54:30|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637106890000|2021-11-16 23:54:50|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1637106910000|2021-11-16 23:55:10|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637106930000|2021-11-16 23:55:30|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1637106950000|2021-11-16 23:55:50|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637107010000|2021-11-16 23:56:50|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1637107020000|2021-11-16 23:57:00|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637107080000|2021-11-16 23:58:00|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1637107090000|2021-11-16 23:58:10|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637107120000|2021-11-16 23:58:40|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1637107130000|2021-11-16 23:58:50|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1637107210000|2021-11-17 00:00:10|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107220000|2021-11-17 00:00:20|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1637107230000|2021-11-17 00:00:30|482.64|480.24|482.64|480.24|482.64|480.24|482.64|480.24|0
1637107240000|2021-11-17 00:00:40|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107250000|2021-11-17 00:00:50|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107260000|2021-11-17 00:01:00|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1637107270000|2021-11-17 00:01:10|482.21|479.81|482.43|480.03|482.43|480.03|482.21|479.81|0
1637107280000|2021-11-17 00:01:20|482.53|480.13|482.64|480.24|482.64|480.24|482.43|480.03|0
1637107290000|2021-11-17 00:01:30|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107300000|2021-11-17 00:01:40|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1637107320000|2021-11-17 00:02:00|482.21|479.81|482.43|480.03|482.43|480.03|482.21|479.81|0
1637107330000|2021-11-17 00:02:10|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1637107340000|2021-11-17 00:02:20|482.31|479.91|482.21|479.81|482.31|479.91|482.21|479.81|0
1637107350000|2021-11-17 00:02:30|482.43|480.03|482.21|479.81|482.43|480.03|482.21|479.81|0
1637107360000|2021-11-17 00:02:40|482.43|480.03|482.43|480.03|482.43|480.03|482.21|479.81|0
1637107370000|2021-11-17 00:02:50|482.64|480.24|482.64|480.24|482.64|480.24|482.64|480.24|0
1637107380000|2021-11-17 00:03:00|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1637107390000|2021-11-17 00:03:10|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1637107400000|2021-11-17 00:03:20|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1637107410000|2021-11-17 00:03:30|482.64|480.24|482.64|480.24|482.64|480.24|482.64|480.24|0
1637107420000|2021-11-17 00:03:40|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107470000|2021-11-17 00:04:30|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107480000|2021-11-17 00:04:40|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107490000|2021-11-17 00:04:50|482.86|480.46|482.64|480.24|482.86|480.46|482.64|480.24|0
1637107510000|2021-11-17 00:05:10|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1637107530000|2021-11-17 00:05:30|483.29|480.89|483.07|480.67|483.29|480.89|483.07|480.67|0
1637107540000|2021-11-17 00:05:40|483.29|480.89|483.29|480.89|483.29|480.89|483.07|480.67|0
1637107550000|2021-11-17 00:05:50|483.07|480.67|483.29|480.89|483.29|480.89|483.07|480.67|0
1637107580000|2021-11-17 00:06:20|483.72|481.32|483.72|481.32|483.72|481.32|483.72|481.32|0
1637107610000|2021-11-17 00:06:50|483.51|481.11|483.72|481.32|483.72|481.32|483.51|481.11|0
1637107680000|2021-11-17 00:08:00|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637107690000|2021-11-17 00:08:10|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1637107730000|2021-11-17 00:08:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1637107740000|2021-11-17 00:09:00|482.86|480.46|483.07|480.67|483.07|480.67|482.86|480.46|0
1637107750000|2021-11-17 00:09:10|482.86|480.46|483.07|480.67|483.07|480.67|482.86|480.46|0
1637107760000|2021-11-17 00:09:20|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1637107770000|2021-11-17 00:09:30|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1637107790000|2021-11-17 00:09:50|483.5|481.1|483.29|480.89|483.5|481.1|483.29|480.89|0
1637107800000|2021-11-17 00:10:00|483.07|480.67|483.29|480.89|483.29|480.89|483.07|480.67|0
1637107830000|2021-11-17 00:10:30|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637107840000|2021-11-17 00:10:40|483.29|480.89|483.5|481.1|483.5|481.1|483.29|480.89|0
1637107850000|2021-11-17 00:10:50|483.39|480.99|483.5|481.1|483.5|481.1|483.39|480.99|0
1637107890000|2021-11-17 00:11:30|483.72|481.32|483.72|481.32|483.72|481.32|483.72|481.32|0
1637107930000|2021-11-17 00:12:10|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637107950000|2021-11-17 00:12:30|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1637107990000|2021-11-17 00:13:10|483.5|481.1|483.29|480.89|483.5|481.1|483.29|480.89|0
1637108030000|2021-11-17 00:13:50|483.39|480.99|483.5|481.1|483.5|481.1|483.39|480.99|0
1637108040000|2021-11-17 00:14:00|483.29|480.89|483.07|480.67|483.29|480.89|483.07|480.67|0
1637108050000|2021-11-17 00:14:10|483.29|480.89|483.29|480.89|483.29|480.89|483.29|480.89|0
1637108090000|2021-11-17 00:14:50|483.28|480.88|483.28|480.88|483.28|480.88|483.17|480.77|0
1637108100000|2021-11-17 00:15:00|483.17|480.77|482.85|480.45|483.17|480.77|482.85|480.45|0
1637108110000|2021-11-17 00:15:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1637108170000|2021-11-17 00:16:10|482.85|480.45|482.85|480.45|482.85|480.45|482.85|480.45|0
1637108180000|2021-11-17 00:16:20|482.64|480.24|483.07|480.67|483.07|480.67|482.64|480.24|0
1637108190000|2021-11-17 00:16:30|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1637108200000|2021-11-17 00:16:40|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108220000|2021-11-17 00:17:00|483.28|480.88|483.5|481.1|483.5|481.1|483.28|480.88|0
1637108230000|2021-11-17 00:17:10|483.39|480.99|483.5|481.1|483.5|481.1|483.39|480.99|0
1637108240000|2021-11-17 00:17:20|483.39|480.99|483.5|481.1|483.5|481.1|483.28|480.88|0
1637108250000|2021-11-17 00:17:30|483.39|480.99|483.28|480.88|483.39|480.99|483.28|480.88|0
1637108270000|2021-11-17 00:17:50|483.5|481.1|483.72|481.32|483.72|481.32|483.5|481.1|0
1637108280000|2021-11-17 00:18:00|483.6|481.2|483.5|481.1|483.6|481.2|483.5|481.1|0
1637108290000|2021-11-17 00:18:10|483.6|481.2|483.5|481.1|483.6|481.2|483.5|481.1|0
1637108300000|2021-11-17 00:18:20|483.72|481.32|483.72|481.32|483.72|481.32|483.72|481.32|0
1637108310000|2021-11-17 00:18:30|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108320000|2021-11-17 00:18:40|483.72|481.32|483.5|481.1|483.72|481.32|483.5|481.1|0
1637108340000|2021-11-17 00:19:00|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1637108350000|2021-11-17 00:19:10|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108380000|2021-11-17 00:19:40|483.6|481.2|483.6|481.2|483.6|481.2|483.6|481.2|0
1637108390000|2021-11-17 00:19:50|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108400000|2021-11-17 00:20:00|483.17|480.77|483.28|480.88|483.28|480.88|483.17|480.77|0
1637108410000|2021-11-17 00:20:10|483.07|480.67|483.28|480.88|483.28|480.88|483.07|480.67|0
1637108420000|2021-11-17 00:20:20|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108520000|2021-11-17 00:22:00|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1637108540000|2021-11-17 00:22:20|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108550000|2021-11-17 00:22:30|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1637108590000|2021-11-17 00:23:10|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1637108630000|2021-11-17 00:23:50|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1637108690000|2021-11-17 00:24:50|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1637108700000|2021-11-17 00:25:00|483.06|480.66|482.85|480.45|483.06|480.66|482.85|480.45|0
1637108710000|2021-11-17 00:25:10|482.63|480.23|482.63|480.23|482.63|480.23|482.63|480.23|0
1637108740000|2021-11-17 00:25:40|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637108780000|2021-11-17 00:26:20|482.63|480.23|482.63|480.23|482.63|480.23|482.63|480.23|0
1637108790000|2021-11-17 00:26:30|482.41|480.01|482.41|480.01|482.63|480.23|482.41|480.01|0
1637108880000|2021-11-17 00:28:00|482.2|479.8|481.98|479.58|482.2|479.8|481.98|479.58|0
1637108890000|2021-11-17 00:28:10|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1637108900000|2021-11-17 00:28:20|481.98|479.58|481.76|479.36|481.98|479.58|481.76|479.36|0
1637108920000|2021-11-17 00:28:40|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1637108930000|2021-11-17 00:28:50|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1637108950000|2021-11-17 00:29:10|481.65|479.25|481.76|479.36|481.76|479.36|481.65|479.25|0
1637108970000|2021-11-17 00:29:30|481.98|479.58|481.98|479.58|481.98|479.58|481.87|479.47|0
1637109050000|2021-11-17 00:30:50|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1637109060000|2021-11-17 00:31:00|481.87|479.47|481.76|479.36|481.87|479.47|481.76|479.36|0
1637109100000|2021-11-17 00:31:40|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1637109140000|2021-11-17 00:32:20|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1637109150000|2021-11-17 00:32:30|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1637109180000|2021-11-17 00:33:00|481.87|479.47|481.87|479.47|481.87|479.47|481.76|479.36|0
1637109190000|2021-11-17 00:33:10|481.98|479.58|481.98|479.58|481.98|479.58|481.76|479.36|0
1637109210000|2021-11-17 00:33:30|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1637109230000|2021-11-17 00:33:50|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1637109240000|2021-11-17 00:34:00|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109250000|2021-11-17 00:34:10|482.51|480.11|482.63|480.23|482.63|480.23|482.51|480.11|0
1637109260000|2021-11-17 00:34:20|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1637109270000|2021-11-17 00:34:30|482.41|480.01|482.63|480.23|482.63|480.23|482.41|480.01|0
1637109300000|2021-11-17 00:35:00|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109340000|2021-11-17 00:35:40|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1637109360000|2021-11-17 00:36:00|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109370000|2021-11-17 00:36:10|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1637109390000|2021-11-17 00:36:30|482.41|480.01|482.51|480.11|482.51|480.11|482.41|480.01|0
1637109400000|2021-11-17 00:36:40|482.62|480.22|482.84|480.44|482.84|480.44|482.62|480.22|0
1637109410000|2021-11-17 00:36:50|482.73|480.33|482.73|480.33|482.73|480.33|482.73|480.33|0
1637109420000|2021-11-17 00:37:00|482.62|480.22|482.62|480.22|482.62|480.22|482.62|480.22|0
1637109440000|2021-11-17 00:37:20|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1637109460000|2021-11-17 00:37:40|482.62|480.22|482.62|480.22|482.62|480.22|482.62|480.22|0
1637109470000|2021-11-17 00:37:50|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1637109500000|2021-11-17 00:38:20|483.06|480.66|482.94|480.54|483.06|480.66|482.94|480.54|0
1637109510000|2021-11-17 00:38:30|483.06|480.66|482.84|480.44|483.06|480.66|482.84|480.44|0
1637109540000|2021-11-17 00:39:00|483.06|480.66|482.84|480.44|483.06|480.66|482.84|480.44|0
1637109570000|2021-11-17 00:39:30|482.62|480.22|482.62|480.22|482.62|480.22|482.62|480.22|0
1637109580000|2021-11-17 00:39:40|482.51|480.11|482.62|480.22|482.62|480.22|482.51|480.11|0
1637109620000|2021-11-17 00:40:20|482.73|480.33|482.62|480.22|482.84|480.44|482.62|480.22|0
1637109650000|2021-11-17 00:40:50|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109660000|2021-11-17 00:41:00|482.62|480.22|482.62|480.22|482.62|480.22|482.62|480.22|0
1637109690000|2021-11-17 00:41:30|482.41|480.01|482.62|480.22|482.62|480.22|482.41|480.01|0
1637109730000|2021-11-17 00:42:10|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109760000|2021-11-17 00:42:40|482.19|479.79|482.19|479.79|482.19|479.79|481.97|479.57|0
1637109770000|2021-11-17 00:42:50|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1637109780000|2021-11-17 00:43:00|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1637109790000|2021-11-17 00:43:10|482.41|480.01|482.19|479.79|482.41|480.01|482.19|479.79|0
1637109870000|2021-11-17 00:44:30|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637109880000|2021-11-17 00:44:40|482.19|479.79|481.97|479.57|482.19|479.79|481.97|479.57|0
1637109890000|2021-11-17 00:44:50|482.19|479.79|482.08|479.68|482.19|479.79|482.08|479.68|0
1637109900000|2021-11-17 00:45:00|481.97|479.57|482.19|479.79|482.19|479.79|481.97|479.57|0
1637109920000|2021-11-17 00:45:20|482.08|479.68|482.08|479.68|482.19|479.79|482.08|479.68|0
1637109930000|2021-11-17 00:45:30|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637109950000|2021-11-17 00:45:50|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1637109960000|2021-11-17 00:46:00|481.97|479.57|481.75|479.35|481.97|479.57|481.75|479.35|0
1637109970000|2021-11-17 00:46:10|481.97|479.57|482.19|479.79|482.19|479.79|481.97|479.57|0
1637109980000|2021-11-17 00:46:20|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637110020000|2021-11-17 00:47:00|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1637110050000|2021-11-17 00:47:30|481.54|479.14|481.54|479.14|481.54|479.14|481.54|479.14|0
1637110060000|2021-11-17 00:47:40|481.75|479.35|481.54|479.14|481.75|479.35|481.54|479.14|0
1637110070000|2021-11-17 00:47:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1637110090000|2021-11-17 00:48:10|481.54|479.14|481.54|479.14|481.54|479.14|481.54|479.14|0
1637110100000|2021-11-17 00:48:20|481.43|479.03|481.54|479.14|481.54|479.14|481.43|479.03|0
1637110110000|2021-11-17 00:48:30|481.75|479.35|481.32|478.92|481.75|479.35|481.32|478.92|0
1637110200000|2021-11-17 00:50:00|481.42|479.02|481.54|479.14|481.54|479.14|481.42|479.02|0
1637110210000|2021-11-17 00:50:10|481.75|479.35|481.75|479.35|481.75|479.35|481.54|479.14|0
1637110220000|2021-11-17 00:50:20|481.54|479.14|481.54|479.14|481.54|479.14|481.54|479.14|0
1637110230000|2021-11-17 00:50:30|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1637110290000|2021-11-17 00:51:30|481.97|479.57|481.75|479.35|481.97|479.57|481.75|479.35|0
1637110300000|2021-11-17 00:51:40|481.97|479.57|481.75|479.35|481.97|479.57|481.75|479.35|0
1637110310000|2021-11-17 00:51:50|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637110440000|2021-11-17 00:54:00|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110490000|2021-11-17 00:54:50|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110500000|2021-11-17 00:55:00|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110510000|2021-11-17 00:55:10|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637110540000|2021-11-17 00:55:40|482.18|479.78|481.97|479.57|482.18|479.78|481.97|479.57|0
1637110550000|2021-11-17 00:55:50|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1637110560000|2021-11-17 00:56:00|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1637110570000|2021-11-17 00:56:10|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1637110580000|2021-11-17 00:56:20|481.75|479.35|481.97|479.57|481.97|479.57|481.75|479.35|0
1637110590000|2021-11-17 00:56:30|481.75|479.35|481.97|479.57|481.97|479.57|481.75|479.35|0
1637110630000|2021-11-17 00:57:10|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110650000|2021-11-17 00:57:30|482.4|480|482.18|479.78|482.4|480|482.18|479.78|0
1637110660000|2021-11-17 00:57:40|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110670000|2021-11-17 00:57:50|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110680000|2021-11-17 00:58:00|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110720000|2021-11-17 00:58:40|482.61|480.21|482.61|480.21|482.61|480.21|482.61|480.21|0
1637110770000|2021-11-17 00:59:30|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110800000|2021-11-17 01:00:00|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110810000|2021-11-17 01:00:10|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110820000|2021-11-17 01:00:20|482.83|480.43|482.61|480.21|482.83|480.43|482.61|480.21|0
1637110850000|2021-11-17 01:00:50|482.4|480|482.61|480.21|482.61|480.21|482.4|480|0
1637110860000|2021-11-17 01:01:00|482.4|480|482.4|480|482.4|480|482.4|480|0
1637110920000|2021-11-17 01:02:00|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637110930000|2021-11-17 01:02:10|482.07|479.67|481.96|479.56|482.07|479.67|481.96|479.56|0
1637110940000|2021-11-17 01:02:20|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1637110950000|2021-11-17 01:02:30|481.63|479.23|481.75|479.35|481.75|479.35|481.63|479.23|0
1637110960000|2021-11-17 01:02:40|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637110980000|2021-11-17 01:03:00|482.18|479.78|482.18|479.78|482.18|479.78|481.96|479.56|0
1637111000000|2021-11-17 01:03:20|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1637111010000|2021-11-17 01:03:30|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637111020000|2021-11-17 01:03:40|482.07|479.67|482.18|479.78|482.18|479.78|482.07|479.67|0
1637111040000|2021-11-17 01:04:00|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111050000|2021-11-17 01:04:10|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637111070000|2021-11-17 01:04:30|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111080000|2021-11-17 01:04:40|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637111100000|2021-11-17 01:05:00|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111130000|2021-11-17 01:05:30|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637111160000|2021-11-17 01:06:00|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111200000|2021-11-17 01:06:40|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1637111220000|2021-11-17 01:07:00|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111270000|2021-11-17 01:07:50|481.74|479.34|481.96|479.56|481.96|479.56|481.74|479.34|0
1637111280000|2021-11-17 01:08:00|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1637111330000|2021-11-17 01:08:50|481.53|479.13|481.74|479.34|481.74|479.34|481.53|479.13|0
1637111350000|2021-11-17 01:09:10|481.96|479.56|481.85|479.45|481.96|479.56|481.85|479.45|0
1637111360000|2021-11-17 01:09:20|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1637111370000|2021-11-17 01:09:30|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111390000|2021-11-17 01:09:50|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1637111400000|2021-11-17 01:10:00|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111410000|2021-11-17 01:10:10|481.85|479.45|481.74|479.34|481.96|479.56|481.74|479.34|0
1637111430000|2021-11-17 01:10:30|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637111440000|2021-11-17 01:10:40|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637111450000|2021-11-17 01:10:50|482.28|479.88|482.17|479.77|482.28|479.88|482.17|479.77|0
1637111470000|2021-11-17 01:11:10|482.39|479.99|482.17|479.77|482.39|479.99|482.17|479.77|0
1637111520000|2021-11-17 01:12:00|482.39|479.99|482.17|479.77|482.39|479.99|482.17|479.77|0
1637111600000|2021-11-17 01:13:20|482.39|479.99|482.17|479.77|482.39|479.99|482.17|479.77|0
1637111660000|2021-11-17 01:14:20|482.39|479.99|482.17|479.77|482.39|479.99|482.17|479.77|0
1637111670000|2021-11-17 01:14:30|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1637111680000|2021-11-17 01:14:40|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637111690000|2021-11-17 01:14:50|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1637111700000|2021-11-17 01:15:00|482.17|479.77|482.39|479.99|482.39|479.99|482.17|479.77|0
1637111720000|2021-11-17 01:15:20|482.6|480.2|482.39|479.99|482.6|480.2|482.39|479.99|0
1637111730000|2021-11-17 01:15:30|482.6|480.2|482.39|479.99|482.6|480.2|482.39|479.99|0
1637111770000|2021-11-17 01:16:10|482.6|480.2|482.82|480.42|482.82|480.42|482.6|480.2|0
1637111780000|2021-11-17 01:16:20|482.6|480.2|482.82|480.42|482.82|480.42|482.6|480.2|0
1637111790000|2021-11-17 01:16:30|482.6|480.2|482.82|480.42|482.82|480.42|482.6|480.2|0
1637111800000|2021-11-17 01:16:40|482.6|480.2|482.82|480.42|482.82|480.42|482.6|480.2|0
1637111810000|2021-11-17 01:16:50|482.71|480.31|482.6|480.2|482.71|480.31|482.6|480.2|0
1637111840000|2021-11-17 01:17:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1637111850000|2021-11-17 01:17:30|482.71|480.31|482.6|480.2|482.71|480.31|482.6|480.2|0
1637111900000|2021-11-17 01:18:20|482.71|480.31|482.82|480.42|482.82|480.42|482.71|480.31|0
1637111930000|2021-11-17 01:18:50|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1637111940000|2021-11-17 01:19:00|482.82|480.42|482.6|480.2|482.82|480.42|482.6|480.2|0
1637111950000|2021-11-17 01:19:10|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1637112000000|2021-11-17 01:20:00|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1637112050000|2021-11-17 01:20:50|482.82|480.42|482.6|480.2|482.82|480.42|482.6|480.2|0
1637112060000|2021-11-17 01:21:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1637112070000|2021-11-17 01:21:10|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1637112080000|2021-11-17 01:21:20|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1637112110000|2021-11-17 01:21:50|482.49|480.09|482.39|479.99|482.49|480.09|482.39|479.99|0
1637112120000|2021-11-17 01:22:00|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1637112130000|2021-11-17 01:22:10|482.49|480.09|482.39|479.99|482.6|480.2|482.39|479.99|0
1637112140000|2021-11-17 01:22:20|482.6|480.2|482.38|479.98|482.6|480.2|482.38|479.98|0
1637112180000|2021-11-17 01:23:00|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637112190000|2021-11-17 01:23:10|482.27|479.87|482.17|479.77|482.27|479.87|482.17|479.77|0
1637112220000|2021-11-17 01:23:40|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1637112230000|2021-11-17 01:23:50|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637112290000|2021-11-17 01:24:50|482.27|479.87|482.17|479.77|482.27|479.87|482.17|479.77|0
1637112300000|2021-11-17 01:25:00|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1637112310000|2021-11-17 01:25:10|482.17|479.77|482.17|479.77|482.17|479.77|482.17|479.77|0
1637112320000|2021-11-17 01:25:20|482.38|479.98|482.17|479.77|482.38|479.98|482.17|479.77|0
1637112350000|2021-11-17 01:25:50|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112370000|2021-11-17 01:26:10|482.49|480.09|482.6|480.2|482.6|480.2|482.49|480.09|0
1637112430000|2021-11-17 01:27:10|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112450000|2021-11-17 01:27:30|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1637112460000|2021-11-17 01:27:40|482.6|480.2|482.38|479.98|482.6|480.2|482.38|479.98|0
1637112500000|2021-11-17 01:28:20|482.27|479.87|482.38|479.98|482.38|479.98|482.27|479.87|0
1637112590000|2021-11-17 01:29:50|482.27|479.87|482.38|479.98|482.38|479.98|482.16|479.76|0
1637112600000|2021-11-17 01:30:00|482.16|479.76|482.38|479.98|482.38|479.98|482.16|479.76|0
1637112610000|2021-11-17 01:30:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112630000|2021-11-17 01:30:30|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112640000|2021-11-17 01:30:40|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112660000|2021-11-17 01:31:00|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112670000|2021-11-17 01:31:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112680000|2021-11-17 01:31:20|482.38|479.98|482.38|479.98|482.38|479.98|482.16|479.76|0
1637112700000|2021-11-17 01:31:40|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1637112720000|2021-11-17 01:32:00|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112730000|2021-11-17 01:32:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112750000|2021-11-17 01:32:30|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1637112760000|2021-11-17 01:32:40|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112770000|2021-11-17 01:32:50|482.05|479.65|481.95|479.55|482.05|479.65|481.95|479.55|0
1637112780000|2021-11-17 01:33:00|482.16|479.76|481.95|479.55|482.16|479.76|481.95|479.55|0
1637112790000|2021-11-17 01:33:10|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112810000|2021-11-17 01:33:30|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112820000|2021-11-17 01:33:40|482.16|479.76|482.16|479.76|482.38|479.98|482.16|479.76|0
1637112850000|2021-11-17 01:34:10|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112860000|2021-11-17 01:34:20|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637112870000|2021-11-17 01:34:30|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637112900000|2021-11-17 01:35:00|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1637113010000|2021-11-17 01:36:50|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637113020000|2021-11-17 01:37:00|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637113030000|2021-11-17 01:37:10|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1637113060000|2021-11-17 01:37:40|482.81|480.41|482.81|480.41|482.81|480.41|482.81|480.41|0
1637113080000|2021-11-17 01:38:00|482.59|480.19|482.38|479.98|482.59|480.19|482.38|479.98|0
1637113090000|2021-11-17 01:38:10|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1637113100000|2021-11-17 01:38:20|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1637113110000|2021-11-17 01:38:30|482.16|479.76|482.38|479.98|482.38|479.98|482.16|479.76|0
1637113120000|2021-11-17 01:38:40|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1637113150000|2021-11-17 01:39:10|481.94|479.54|481.94|479.54|481.94|479.54|481.94|479.54|0
1637113170000|2021-11-17 01:39:30|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1637113190000|2021-11-17 01:39:50|481.51|479.11|481.08|478.68|481.51|479.11|481.08|478.68|0
1637113200000|2021-11-17 01:40:00|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113210000|2021-11-17 01:40:10|481.4|479|481.29|478.89|481.51|479.11|481.29|478.89|0
1637113220000|2021-11-17 01:40:20|481.51|479.11|481.08|478.68|481.51|479.11|481.08|478.68|0
1637113230000|2021-11-17 01:40:30|480.86|478.46|481.29|478.89|481.29|478.89|480.86|478.46|0
1637113240000|2021-11-17 01:40:40|481.08|478.68|480.86|478.46|481.08|478.68|480.86|478.46|0
1637113270000|2021-11-17 01:41:10|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637113280000|2021-11-17 01:41:20|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113310000|2021-11-17 01:41:50|481.08|478.68|481.08|478.68|481.29|478.89|481.08|478.68|0
1637113320000|2021-11-17 01:42:00|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113340000|2021-11-17 01:42:20|481.73|479.33|481.73|479.33|481.73|479.33|481.51|479.11|0
1637113350000|2021-11-17 01:42:30|481.51|479.11|481.73|479.33|481.73|479.33|481.51|479.11|0
1637113360000|2021-11-17 01:42:40|481.61|479.21|481.51|479.11|481.61|479.21|481.51|479.11|0
1637113370000|2021-11-17 01:42:50|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1637113390000|2021-11-17 01:43:10|481.51|479.11|481.73|479.33|481.73|479.33|481.51|479.11|0
1637113400000|2021-11-17 01:43:20|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113410000|2021-11-17 01:43:30|481.61|479.21|481.51|479.11|481.61|479.21|481.51|479.11|0
1637113420000|2021-11-17 01:43:40|481.29|478.89|481.51|479.11|481.51|479.11|481.29|478.89|0
1637113430000|2021-11-17 01:43:50|481.4|479|481.29|478.89|481.4|479|481.29|478.89|0
1637113460000|2021-11-17 01:44:20|481.08|478.68|481.08|478.68|481.18|478.78|481.08|478.68|0
1637113470000|2021-11-17 01:44:30|481.18|478.78|481.18|478.78|481.18|478.78|481.18|478.78|0
1637113480000|2021-11-17 01:44:40|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637113490000|2021-11-17 01:44:50|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1637113510000|2021-11-17 01:45:10|480.86|478.46|480.64|478.24|480.86|478.46|480.64|478.24|0
1637113520000|2021-11-17 01:45:20|480.86|478.46|480.86|478.46|480.86|478.46|480.86|478.46|0
1637113530000|2021-11-17 01:45:30|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637113540000|2021-11-17 01:45:40|481.18|478.78|481.08|478.68|481.18|478.78|481.08|478.68|0
1637113550000|2021-11-17 01:45:50|481.18|478.78|481.08|478.68|481.29|478.89|481.08|478.68|0
1637113560000|2021-11-17 01:46:00|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113570000|2021-11-17 01:46:10|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637113580000|2021-11-17 01:46:20|480.86|478.46|480.86|478.46|480.86|478.46|480.86|478.46|0
1637113590000|2021-11-17 01:46:30|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1637113600000|2021-11-17 01:46:40|480.96|478.56|481.08|478.68|481.08|478.68|480.96|478.56|0
1637113610000|2021-11-17 01:46:50|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113620000|2021-11-17 01:47:00|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113630000|2021-11-17 01:47:10|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113640000|2021-11-17 01:47:20|481.39|478.99|481.29|478.89|481.39|478.99|481.29|478.89|0
1637113670000|2021-11-17 01:47:50|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113680000|2021-11-17 01:48:00|481.39|478.99|481.29|478.89|481.39|478.99|481.29|478.89|0
1637113690000|2021-11-17 01:48:10|481.51|479.11|481.29|478.89|481.51|479.11|481.29|478.89|0
1637113700000|2021-11-17 01:48:20|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113710000|2021-11-17 01:48:30|481.29|478.89|481.29|478.89|481.39|478.99|481.29|478.89|0
1637113720000|2021-11-17 01:48:40|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1637113730000|2021-11-17 01:48:50|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113750000|2021-11-17 01:49:10|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1637113760000|2021-11-17 01:49:20|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113780000|2021-11-17 01:49:40|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113820000|2021-11-17 01:50:20|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1637113830000|2021-11-17 01:50:30|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113840000|2021-11-17 01:50:40|481.39|478.99|481.29|478.89|481.39|478.99|481.29|478.89|0
1637113850000|2021-11-17 01:50:50|481.51|479.11|481.51|479.11|481.51|479.11|481.51|479.11|0
1637113860000|2021-11-17 01:51:00|481.61|479.21|481.72|479.32|481.72|479.32|481.61|479.21|0
1637113900000|2021-11-17 01:51:40|481.94|479.54|481.72|479.32|481.94|479.54|481.72|479.32|0
1637113910000|2021-11-17 01:51:50|481.94|479.54|481.94|479.54|481.94|479.54|481.94|479.54|0
1637113920000|2021-11-17 01:52:00|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637113930000|2021-11-17 01:52:10|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1637113950000|2021-11-17 01:52:30|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1637113980000|2021-11-17 01:53:00|481.5|479.1|481.07|478.67|481.5|479.1|481.07|478.67|0
1637113990000|2021-11-17 01:53:10|481.29|478.89|481.29|478.89|481.29|478.89|481.18|478.78|0
1637114030000|2021-11-17 01:53:50|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1637114040000|2021-11-17 01:54:00|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114060000|2021-11-17 01:54:20|481.82|479.42|481.72|479.32|481.82|479.42|481.72|479.32|0
1637114070000|2021-11-17 01:54:30|481.94|479.54|481.72|479.32|481.94|479.54|481.72|479.32|0
1637114100000|2021-11-17 01:55:00|481.94|479.54|481.72|479.32|481.94|479.54|481.72|479.32|0
1637114110000|2021-11-17 01:55:10|481.94|479.54|481.94|479.54|481.94|479.54|481.94|479.54|0
1637114120000|2021-11-17 01:55:20|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114150000|2021-11-17 01:55:50|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1637114160000|2021-11-17 01:56:00|481.72|479.32|481.72|479.32|481.94|479.54|481.72|479.32|0
1637114190000|2021-11-17 01:56:30|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1637114240000|2021-11-17 01:57:20|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114250000|2021-11-17 01:57:30|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1637114260000|2021-11-17 01:57:40|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114280000|2021-11-17 01:58:00|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1637114290000|2021-11-17 01:58:10|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114300000|2021-11-17 01:58:20|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1637114310000|2021-11-17 01:58:30|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114340000|2021-11-17 01:59:00|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1637114350000|2021-11-17 01:59:10|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114370000|2021-11-17 01:59:30|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1637114380000|2021-11-17 01:59:40|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114390000|2021-11-17 01:59:50|481.6|479.2|481.5|479.1|481.6|479.2|481.5|479.1|0
1637114420000|2021-11-17 02:00:20|481.72|479.32|481.5|479.1|481.72|479.32|481.5|479.1|0
1637114440000|2021-11-17 02:00:40|481.6|479.2|481.72|479.32|481.72|479.32|481.5|479.1|0
1637114450000|2021-11-17 02:00:50|481.5|479.1|481.5|479.1|481.72|479.32|481.5|479.1|0
1637114460000|2021-11-17 02:01:00|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1637114470000|2021-11-17 02:01:10|481.5|479.1|481.6|479.2|481.6|479.2|481.5|479.1|0
1637114480000|2021-11-17 02:01:20|481.72|479.32|481.5|479.1|481.72|479.32|481.5|479.1|0
1637114490000|2021-11-17 02:01:30|481.28|478.88|481.5|479.1|481.5|479.1|481.28|478.88|0
1637114500000|2021-11-17 02:01:40|481.39|478.99|481.28|478.88|481.5|479.1|481.28|478.88|0
1637114530000|2021-11-17 02:02:10|481.07|478.67|480.95|478.55|481.07|478.67|480.95|478.55|0
1637114540000|2021-11-17 02:02:20|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1637114550000|2021-11-17 02:02:30|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1637114570000|2021-11-17 02:02:50|480.74|478.34|480.74|478.34|480.74|478.34|480.74|478.34|0
1637114580000|2021-11-17 02:03:00|480.63|478.23|480.74|478.34|480.74|478.34|480.63|478.23|0
1637114590000|2021-11-17 02:03:10|480.63|478.23|480.85|478.45|480.85|478.45|480.63|478.23|0
1637114600000|2021-11-17 02:03:20|480.63|478.23|480.85|478.45|480.85|478.45|480.63|478.23|0
1637114610000|2021-11-17 02:03:30|480.63|478.23|480.63|478.23|480.63|478.23|480.63|478.23|0
1637114620000|2021-11-17 02:03:40|480.74|478.34|480.85|478.45|480.85|478.45|480.74|478.34|0
1637114640000|2021-11-17 02:04:00|480.63|478.23|480.63|478.23|480.63|478.23|480.63|478.23|0
1637114700000|2021-11-17 02:05:00|480.52|478.12|480.63|478.23|480.63|478.23|480.52|478.12|0
1637114730000|2021-11-17 02:05:30|480.42|478.02|480.52|478.12|480.52|478.12|480.42|478.02|0
1637114740000|2021-11-17 02:05:40|480.42|478.02|480.42|478.02|480.42|478.02|480.42|478.02|0
1637114770000|2021-11-17 02:06:10|480.63|478.23|480.63|478.23|480.63|478.23|480.63|478.23|0
1637114810000|2021-11-17 02:06:50|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1637114880000|2021-11-17 02:08:00|480.95|478.55|480.85|478.45|480.95|478.55|480.85|478.45|0
1637114950000|2021-11-17 02:09:10|480.95|478.55|480.85|478.45|480.95|478.55|480.85|478.45|0
1637114970000|2021-11-17 02:09:30|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1637115060000|2021-11-17 02:11:00|480.85|478.45|481.06|478.66|481.06|478.66|480.85|478.45|0
1637115070000|2021-11-17 02:11:10|480.85|478.45|480.85|478.45|480.95|478.55|480.85|478.45|0
1637115080000|2021-11-17 02:11:20|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1637115100000|2021-11-17 02:11:40|481.28|478.88|481.17|478.77|481.28|478.88|481.06|478.66|0
1637115110000|2021-11-17 02:11:50|481.28|478.88|481.28|478.88|481.28|478.88|481.28|478.88|0
1637115120000|2021-11-17 02:12:00|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1637115140000|2021-11-17 02:12:20|481.17|478.77|481.06|478.66|481.17|478.77|481.06|478.66|0
1637115180000|2021-11-17 02:13:00|481.28|478.88|481.28|478.88|481.28|478.88|481.28|478.88|0
1637115210000|2021-11-17 02:13:30|481.06|478.66|481.28|478.88|481.28|478.88|481.06|478.66|0
1637115250000|2021-11-17 02:14:10|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1637115290000|2021-11-17 02:14:50|481.71|479.31|481.49|479.09|481.71|479.31|481.49|479.09|0
1637115300000|2021-11-17 02:15:00|481.6|479.2|481.71|479.31|481.71|479.31|481.6|479.2|0
1637115320000|2021-11-17 02:15:20|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1637115330000|2021-11-17 02:15:30|481.6|479.2|481.71|479.31|481.71|479.31|481.49|479.09|0
1637115340000|2021-11-17 02:15:40|481.49|479.09|481.49|479.09|481.6|479.2|481.49|479.09|0
1637115440000|2021-11-17 02:17:20|481.28|478.88|481.28|478.88|481.38|478.98|481.28|478.88|0
1637115450000|2021-11-17 02:17:30|481.38|478.98|481.28|478.88|481.38|478.98|481.28|478.88|0
1637115460000|2021-11-17 02:17:40|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1637115490000|2021-11-17 02:18:10|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1637115520000|2021-11-17 02:18:40|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1637115560000|2021-11-17 02:19:20|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1637115570000|2021-11-17 02:19:30|481.71|479.31|481.71|479.31|481.71|479.31|481.49|479.09|0
1637115580000|2021-11-17 02:19:40|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1637115590000|2021-11-17 02:19:50|481.59|479.19|481.71|479.31|481.71|479.31|481.59|479.19|0
1637115600000|2021-11-17 02:20:00|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637115630000|2021-11-17 02:20:30|482.14|479.74|482.14|479.74|482.14|479.74|482.14|479.74|0
1637115700000|2021-11-17 02:21:40|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637115720000|2021-11-17 02:22:00|481.81|479.41|481.92|479.52|481.92|479.52|481.81|479.41|0
1637115760000|2021-11-17 02:22:40|481.81|479.41|481.81|479.41|481.81|479.41|481.71|479.31|0
1637115770000|2021-11-17 02:22:50|481.71|479.31|481.92|479.52|481.92|479.52|481.71|479.31|0
1637115850000|2021-11-17 02:24:10|481.81|479.41|481.7|479.3|481.81|479.41|481.7|479.3|0
1637115870000|2021-11-17 02:24:30|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637115950000|2021-11-17 02:25:50|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1637115970000|2021-11-17 02:26:10|482.14|479.74|482.14|479.74|482.14|479.74|482.14|479.74|0
1637116080000|2021-11-17 02:28:00|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637116120000|2021-11-17 02:28:40|482.02|479.62|481.92|479.52|482.02|479.62|481.92|479.52|0
1637116150000|2021-11-17 02:29:10|482.14|479.74|482.14|479.74|482.14|479.74|482.14|479.74|0
1637116160000|2021-11-17 02:29:20|481.92|479.52|482.14|479.74|482.14|479.74|481.92|479.52|0
1637116210000|2021-11-17 02:30:10|482.13|479.73|482.13|479.73|482.13|479.73|482.13|479.73|0
1637116250000|2021-11-17 02:30:50|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1637116260000|2021-11-17 02:31:00|482.13|479.73|482.13|479.73|482.13|479.73|482.13|479.73|0
1637116280000|2021-11-17 02:31:20|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637116290000|2021-11-17 02:31:30|481.7|479.3|481.92|479.52|481.92|479.52|481.7|479.3|0
1637116300000|2021-11-17 02:31:40|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1637116340000|2021-11-17 02:32:20|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637116380000|2021-11-17 02:33:00|481.81|479.41|481.92|479.52|481.92|479.52|481.7|479.3|0
1637116400000|2021-11-17 02:33:20|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1637116420000|2021-11-17 02:33:40|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637116540000|2021-11-17 02:35:40|482.02|479.62|482.02|479.62|482.02|479.62|482.02|479.62|0
1637116550000|2021-11-17 02:35:50|481.92|479.52|482.02|479.62|482.02|479.62|481.92|479.52|0
1637116560000|2021-11-17 02:36:00|482.13|479.73|482.13|479.73|482.13|479.73|482.13|479.73|0
1637116650000|2021-11-17 02:37:30|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1637116660000|2021-11-17 02:37:40|482.02|479.62|481.92|479.52|482.02|479.62|481.92|479.52|0
1637116670000|2021-11-17 02:37:50|482.13|479.73|481.92|479.52|482.13|479.73|481.92|479.52|0
1637116680000|2021-11-17 02:38:00|482.02|479.62|481.91|479.51|482.02|479.62|481.91|479.51|0
1637116690000|2021-11-17 02:38:10|481.8|479.4|481.7|479.3|481.8|479.4|481.7|479.3|0
1637116700000|2021-11-17 02:38:20|481.91|479.51|481.7|479.3|481.91|479.51|481.7|479.3|0
1637116710000|2021-11-17 02:38:30|481.91|479.51|481.91|479.51|481.91|479.51|481.91|479.51|0
1637116790000|2021-11-17 02:39:50|481.7|479.3|481.8|479.4|481.8|479.4|481.7|479.3|0
1637116800000|2021-11-17 02:40:00|481.48|479.08|481.48|479.08|481.7|479.3|481.48|479.08|0
1637116810000|2021-11-17 02:40:10|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1637116820000|2021-11-17 02:40:20|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1637116830000|2021-11-17 02:40:30|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1637116840000|2021-11-17 02:40:40|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1637116970000|2021-11-17 02:42:50|481.26|478.86|481.26|478.86|481.26|478.86|481.26|478.86|0
1637116980000|2021-11-17 02:43:00|481.48|479.08|481.26|478.86|481.48|479.08|481.26|478.86|0
1637117020000|2021-11-17 02:43:40|481.37|478.97|481.26|478.86|481.37|478.97|481.26|478.86|0
1637117070000|2021-11-17 02:44:30|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1637117080000|2021-11-17 02:44:40|481.26|478.86|481.26|478.86|481.26|478.86|481.26|478.86|0
1637117100000|2021-11-17 02:45:00|481.37|478.97|481.26|478.86|481.37|478.97|481.26|478.86|0
1637117110000|2021-11-17 02:45:10|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1637117250000|2021-11-17 02:47:30|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637117260000|2021-11-17 02:47:40|481.26|478.86|481.48|479.08|481.48|479.08|481.26|478.86|0
1637117290000|2021-11-17 02:48:10|481.26|478.86|481.26|478.86|481.26|478.86|481.26|478.86|0
1637117310000|2021-11-17 02:48:30|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1637117320000|2021-11-17 02:48:40|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1637117400000|2021-11-17 02:50:00|481.58|479.18|481.48|479.08|481.58|479.18|481.48|479.08|0
1637117410000|2021-11-17 02:50:10|481.26|478.86|481.26|478.86|481.26|478.86|481.26|478.86|0
1637117450000|2021-11-17 02:50:50|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637117480000|2021-11-17 02:51:20|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1637117490000|2021-11-17 02:51:30|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637117530000|2021-11-17 02:52:10|480.83|478.43|480.61|478.21|480.83|478.43|480.4|478|0
1637117540000|2021-11-17 02:52:20|480.4|478|480.4|478|480.4|478|480.4|478|0
1637117550000|2021-11-17 02:52:30|480.61|478.21|480.4|478|480.61|478.21|480.4|478|0
1637117580000|2021-11-17 02:53:00|480.18|477.78|480.18|477.78|480.18|477.78|480.18|477.78|0
1637117590000|2021-11-17 02:53:10|479.96|477.56|480.4|478|480.4|478|479.96|477.56|0
1637117620000|2021-11-17 02:53:40|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1637117630000|2021-11-17 02:53:50|480.4|478|480.4|478|480.4|478|480.4|478|0
1637117680000|2021-11-17 02:54:40|480.5|478.1|480.4|478|480.5|478.1|480.4|478|0
1637117740000|2021-11-17 02:55:40|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1637117930000|2021-11-17 02:58:50|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1637117980000|2021-11-17 02:59:40|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1637118030000|2021-11-17 03:00:30|480.18|477.78|480.39|477.99|480.39|477.99|480.18|477.78|0
1637118070000|2021-11-17 03:01:10|480.18|477.78|480.39|477.99|480.39|477.99|480.18|477.78|0
1637118110000|2021-11-17 03:01:50|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1637118140000|2021-11-17 03:02:20|480.82|478.42|481.04|478.64|481.04|478.64|480.82|478.42|0
1637118160000|2021-11-17 03:02:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1637118170000|2021-11-17 03:02:50|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637118210000|2021-11-17 03:03:30|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1637118240000|2021-11-17 03:04:00|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637118380000|2021-11-17 03:06:20|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1637118420000|2021-11-17 03:07:00|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637118430000|2021-11-17 03:07:10|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1637118440000|2021-11-17 03:07:20|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637118480000|2021-11-17 03:08:00|481.25|478.85|481.04|478.64|481.25|478.85|481.04|478.64|0
1637118500000|2021-11-17 03:08:20|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1637118510000|2021-11-17 03:08:30|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1637118550000|2021-11-17 03:09:10|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1637118570000|2021-11-17 03:09:30|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637118580000|2021-11-17 03:09:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1637118630000|2021-11-17 03:10:30|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637118640000|2021-11-17 03:10:40|480.82|478.42|480.6|478.2|480.82|478.42|480.6|478.2|0
1637118650000|2021-11-17 03:10:50|480.71|478.31|480.82|478.42|480.82|478.42|480.6|478.2|0
1637118660000|2021-11-17 03:11:00|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637118670000|2021-11-17 03:11:10|480.49|478.09|480.39|477.99|480.49|478.09|480.39|477.99|0
1637118680000|2021-11-17 03:11:20|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637118690000|2021-11-17 03:11:30|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1637118700000|2021-11-17 03:11:40|480.6|478.2|480.39|477.99|480.6|478.2|480.39|477.99|0
1637118730000|2021-11-17 03:12:10|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637118740000|2021-11-17 03:12:20|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1637118760000|2021-11-17 03:12:40|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637118800000|2021-11-17 03:13:20|479.95|477.55|479.74|477.34|479.95|477.55|479.74|477.34|0
1637118810000|2021-11-17 03:13:30|479.95|477.55|479.74|477.34|479.95|477.55|479.74|477.34|0
1637118830000|2021-11-17 03:13:50|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1637118840000|2021-11-17 03:14:00|479.74|477.34|479.74|477.34|479.74|477.34|479.74|477.34|0
1637118850000|2021-11-17 03:14:10|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1637118860000|2021-11-17 03:14:20|480.06|477.66|480.06|477.66|480.06|477.66|479.95|477.55|0
1637118870000|2021-11-17 03:14:30|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637118910000|2021-11-17 03:15:10|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1637118920000|2021-11-17 03:15:20|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637118940000|2021-11-17 03:15:40|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1637118970000|2021-11-17 03:16:10|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637118990000|2021-11-17 03:16:30|479.95|477.55|480.06|477.66|480.06|477.66|479.95|477.55|0
1637119000000|2021-11-17 03:16:40|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1637119070000|2021-11-17 03:17:50|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1637119120000|2021-11-17 03:18:40|479.74|477.34|479.74|477.34|479.74|477.34|479.74|477.34|0
1637119150000|2021-11-17 03:19:10|479.52|477.12|479.52|477.12|479.52|477.12|479.52|477.12|0
1637119180000|2021-11-17 03:19:40|479.3|476.9|479.52|477.12|479.52|477.12|479.3|476.9|0
1637119200000|2021-11-17 03:20:00|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1637119210000|2021-11-17 03:20:10|479.09|476.69|478.66|476.26|479.09|476.69|478.66|476.26|0
1637119220000|2021-11-17 03:20:20|478.44|476.04|478.23|475.83|478.66|476.26|478.23|475.83|0
1637119240000|2021-11-17 03:20:40|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1637119250000|2021-11-17 03:20:50|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1637119260000|2021-11-17 03:21:00|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1637119270000|2021-11-17 03:21:10|478.54|476.14|478.44|476.04|478.54|476.14|478.44|476.04|0
1637119290000|2021-11-17 03:21:30|478.54|476.14|478.23|475.83|478.54|476.14|478.23|475.83|0
1637119310000|2021-11-17 03:21:50|478.44|476.04|478.44|476.04|478.44|476.04|478.23|475.83|0
1637119330000|2021-11-17 03:22:10|478.23|475.83|478.01|475.61|478.23|475.83|478.01|475.61|0
1637119340000|2021-11-17 03:22:20|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1637119350000|2021-11-17 03:22:30|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119360000|2021-11-17 03:22:40|478.23|475.83|478.01|475.61|478.23|475.83|478.01|475.61|0
1637119370000|2021-11-17 03:22:50|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637119380000|2021-11-17 03:23:00|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119390000|2021-11-17 03:23:10|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637119430000|2021-11-17 03:23:50|478.11|475.71|478.11|475.71|478.11|475.71|478.11|475.71|0
1637119440000|2021-11-17 03:24:00|478.01|475.61|478.22|475.82|478.22|475.82|478.01|475.61|0
1637119450000|2021-11-17 03:24:10|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119460000|2021-11-17 03:24:20|477.79|475.39|477.58|475.18|477.79|475.39|477.58|475.18|0
1637119470000|2021-11-17 03:24:30|477.79|475.39|477.58|475.18|477.79|475.39|477.58|475.18|0
1637119490000|2021-11-17 03:24:50|477.36|474.96|477.58|475.18|477.58|475.18|477.36|474.96|0
1637119500000|2021-11-17 03:25:00|477.15|474.75|477.36|474.96|477.36|474.96|477.15|474.75|0
1637119540000|2021-11-17 03:25:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1637119570000|2021-11-17 03:26:10|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1637119590000|2021-11-17 03:26:30|477.9|475.5|477.79|475.39|477.9|475.5|477.79|475.39|0
1637119610000|2021-11-17 03:26:50|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119630000|2021-11-17 03:27:10|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1637119640000|2021-11-17 03:27:20|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119650000|2021-11-17 03:27:30|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637119660000|2021-11-17 03:27:40|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119670000|2021-11-17 03:27:50|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637119680000|2021-11-17 03:28:00|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1637119770000|2021-11-17 03:29:30|477.79|475.39|478.01|475.61|478.01|475.61|477.79|475.39|0
1637119810000|2021-11-17 03:30:10|478.22|475.82|478.01|475.61|478.22|475.82|478.01|475.61|0
1637119820000|2021-11-17 03:30:20|478.11|475.71|478.01|475.61|478.22|475.82|478.01|475.61|0
1637119840000|2021-11-17 03:30:40|478.22|475.82|478.11|475.71|478.22|475.82|478.11|475.71|0
1637119850000|2021-11-17 03:30:50|478.01|475.61|478.01|475.61|478.11|475.71|478.01|475.61|0
1637119870000|2021-11-17 03:31:10|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637119910000|2021-11-17 03:31:50|478.44|476.04|478.22|475.82|478.44|476.04|478.22|475.82|0
1637119950000|2021-11-17 03:32:30|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1637119970000|2021-11-17 03:32:50|478.54|476.14|478.44|476.04|478.54|476.14|478.44|476.04|0
1637119980000|2021-11-17 03:33:00|478.65|476.25|478.44|476.04|478.65|476.25|478.44|476.04|0
1637120000000|2021-11-17 03:33:20|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1637120050000|2021-11-17 03:34:10|478.65|476.25|478.65|476.25|478.65|476.25|478.65|476.25|0
1637120060000|2021-11-17 03:34:20|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1637120140000|2021-11-17 03:35:40|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637120150000|2021-11-17 03:35:50|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1637120180000|2021-11-17 03:36:20|478.22|475.82|478.22|475.82|478.43|476.03|478.22|475.82|0
1637120230000|2021-11-17 03:37:10|478.11|475.71|478.22|475.82|478.22|475.82|478.11|475.71|0
1637120280000|2021-11-17 03:38:00|478|475.6|478|475.6|478|475.6|478|475.6|0
1637120290000|2021-11-17 03:38:10|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1637120320000|2021-11-17 03:38:40|478|475.6|478|475.6|478|475.6|478|475.6|0
1637120340000|2021-11-17 03:39:00|477.79|475.39|478|475.6|478|475.6|477.79|475.39|0
1637120370000|2021-11-17 03:39:30|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1637120380000|2021-11-17 03:39:40|478|475.6|478|475.6|478|475.6|478|475.6|0
1637120460000|2021-11-17 03:41:00|477.89|475.49|477.78|475.38|477.89|475.49|477.57|475.17|0
1637120470000|2021-11-17 03:41:10|477.57|475.17|477.78|475.38|477.78|475.38|477.57|475.17|0
1637120480000|2021-11-17 03:41:20|478|475.6|478|475.6|478|475.6|478|475.6|0
1637120500000|2021-11-17 03:41:40|478.22|475.82|478|475.6|478.22|475.82|478|475.6|0
1637120510000|2021-11-17 03:41:50|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637120520000|2021-11-17 03:42:00|478|475.6|477.78|475.38|478|475.6|477.78|475.38|0
1637120530000|2021-11-17 03:42:10|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1637120540000|2021-11-17 03:42:20|477.35|474.95|477.57|475.17|477.57|475.17|477.35|474.95|0
1637120560000|2021-11-17 03:42:40|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1637120570000|2021-11-17 03:42:50|477.14|474.74|477.14|474.74|477.14|474.74|476.92|474.52|0
1637120580000|2021-11-17 03:43:00|477.03|474.63|476.49|474.09|477.03|474.63|476.49|474.09|0
1637120590000|2021-11-17 03:43:10|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1637120610000|2021-11-17 03:43:30|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1637120630000|2021-11-17 03:43:50|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1637120640000|2021-11-17 03:44:00|477.14|474.74|476.92|474.52|477.14|474.74|476.92|474.52|0
1637120650000|2021-11-17 03:44:10|477.14|474.74|476.92|474.52|477.14|474.74|476.92|474.52|0
1637120710000|2021-11-17 03:45:10|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1637120720000|2021-11-17 03:45:20|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1637120790000|2021-11-17 03:46:30|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1637120800000|2021-11-17 03:46:40|476.27|473.87|476.27|473.87|476.27|473.87|476.27|473.87|0
1637120880000|2021-11-17 03:48:00|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1637120910000|2021-11-17 03:48:30|476.27|473.87|476.27|473.87|476.27|473.87|476.27|473.87|0
1637120940000|2021-11-17 03:49:00|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1637121000000|2021-11-17 03:50:00|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1637121010000|2021-11-17 03:50:10|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1637121020000|2021-11-17 03:50:20|476.59|474.19|476.49|474.09|476.59|474.19|476.49|474.09|0
1637121030000|2021-11-17 03:50:30|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1637121080000|2021-11-17 03:51:20|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1637121140000|2021-11-17 03:52:20|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1637121170000|2021-11-17 03:52:50|476.92|474.52|476.81|474.41|476.92|474.52|476.81|474.41|0
1637121180000|2021-11-17 03:53:00|476.92|474.52|476.81|474.41|476.92|474.52|476.81|474.41|0
1637121190000|2021-11-17 03:53:10|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1637121250000|2021-11-17 03:54:10|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1637121280000|2021-11-17 03:54:40|476.92|474.52|477.02|474.62|477.02|474.62|476.92|474.52|0
1637121290000|2021-11-17 03:54:50|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1637121380000|2021-11-17 03:56:20|477.35|474.95|477.13|474.73|477.35|474.95|477.13|474.73|0
1637121490000|2021-11-17 03:58:10|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1637121520000|2021-11-17 03:58:40|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1637121570000|2021-11-17 03:59:30|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1637121580000|2021-11-17 03:59:40|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1637121610000|2021-11-17 04:00:10|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1637121640000|2021-11-17 04:00:40|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1637121770000|2021-11-17 04:02:50|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1637121780000|2021-11-17 04:03:00|477.34|474.94|477.56|475.16|477.56|475.16|477.34|474.94|0
1637121790000|2021-11-17 04:03:10|477.77|475.37|477.77|475.37|477.99|475.59|477.77|475.37|0
1637121810000|2021-11-17 04:03:30|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1637121820000|2021-11-17 04:03:40|477.77|475.37|477.77|475.37|477.77|475.37|477.77|475.37|0
1637121840000|2021-11-17 04:04:00|477.56|475.16|477.77|475.37|477.77|475.37|477.56|475.16|0
1637121910000|2021-11-17 04:05:10|477.99|475.59|477.99|475.59|477.99|475.59|477.99|475.59|0
1637122030000|2021-11-17 04:07:10|477.77|475.37|477.77|475.37|477.77|475.37|477.77|475.37|0
1637122150000|2021-11-17 04:09:10|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1637122160000|2021-11-17 04:09:20|477.77|475.37|477.77|475.37|477.77|475.37|477.77|475.37|0
1637122180000|2021-11-17 04:09:40|477.66|475.26|477.77|475.37|477.77|475.37|477.66|475.26|0
1637122200000|2021-11-17 04:10:00|477.55|475.15|477.66|475.26|477.66|475.26|477.55|475.15|0
1637122210000|2021-11-17 04:10:10|477.77|475.37|477.77|475.37|477.77|475.37|477.77|475.37|0
1637122260000|2021-11-17 04:11:00|477.98|475.58|477.98|475.58|477.98|475.58|477.98|475.58|0
1637122290000|2021-11-17 04:11:30|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1637122350000|2021-11-17 04:12:30|478.3|475.9|478.3|475.9|478.3|475.9|478.3|475.9|0
1637122360000|2021-11-17 04:12:40|478.41|476.01|478.41|476.01|478.41|476.01|478.2|475.8|0
1637122380000|2021-11-17 04:13:00|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1637122390000|2021-11-17 04:13:10|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1637122430000|2021-11-17 04:13:50|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1637122440000|2021-11-17 04:14:00|478.63|476.23|478.63|476.23|478.84|476.44|478.63|476.23|0
1637122470000|2021-11-17 04:14:30|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1637122480000|2021-11-17 04:14:40|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1637122490000|2021-11-17 04:14:50|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1637122500000|2021-11-17 04:15:00|478.73|476.33|478.63|476.23|478.73|476.33|478.63|476.23|0
1637122540000|2021-11-17 04:15:40|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1637122860000|2021-11-17 04:21:00|478.63|476.23|478.84|476.44|478.84|476.44|478.63|476.23|0
1637122870000|2021-11-17 04:21:10|478.63|476.23|478.73|476.33|478.84|476.44|478.63|476.23|0
1637122880000|2021-11-17 04:21:20|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1637122910000|2021-11-17 04:21:50|478.62|476.22|478.62|476.22|478.62|476.22|478.62|476.22|0
1637122940000|2021-11-17 04:22:20|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1637122990000|2021-11-17 04:23:10|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1637123210000|2021-11-17 04:26:50|478.29|475.89|478.19|475.79|478.29|475.89|478.19|475.79|0
1637123240000|2021-11-17 04:27:20|478.41|476.01|478.41|476.01|478.41|476.01|478.19|475.79|0
1637123300000|2021-11-17 04:28:20|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1637123350000|2021-11-17 04:29:10|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1637123400000|2021-11-17 04:30:00|478.29|475.89|478.19|475.79|478.29|475.89|478.19|475.79|0
1637123440000|2021-11-17 04:30:40|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1637123640000|2021-11-17 04:34:00|477.76|475.36|477.76|475.36|477.76|475.36|477.76|475.36|0
1637123690000|2021-11-17 04:34:50|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1637123700000|2021-11-17 04:35:00|477.76|475.36|477.76|475.36|477.76|475.36|477.76|475.36|0
1637123740000|2021-11-17 04:35:40|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1637123780000|2021-11-17 04:36:20|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1637123810000|2021-11-17 04:36:50|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1637123820000|2021-11-17 04:37:00|478.19|475.79|477.97|475.57|478.19|475.79|477.97|475.57|0
1637123960000|2021-11-17 04:39:20|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1637124020000|2021-11-17 04:40:20|478.4|476|478.4|476|478.4|476|478.4|476|0
1637124160000|2021-11-17 04:42:40|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1637124180000|2021-11-17 04:43:00|478.4|476|478.4|476|478.4|476|478.4|476|0
1637124240000|2021-11-17 04:44:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1637124280000|2021-11-17 04:44:40|478.4|476|478.4|476|478.4|476|478.4|476|0
1637124420000|2021-11-17 04:47:00|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1637124560000|2021-11-17 04:49:20|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1637124570000|2021-11-17 04:49:30|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1637124580000|2021-11-17 04:49:40|478.83|476.43|478.61|476.21|478.83|476.43|478.61|476.21|0
1637124770000|2021-11-17 04:52:50|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1637124780000|2021-11-17 04:53:00|479.04|476.64|479.26|476.86|479.26|476.86|479.04|476.64|0
1637124790000|2021-11-17 04:53:10|479.47|477.07|479.47|477.07|479.47|477.07|479.47|477.07|0
1637124910000|2021-11-17 04:55:10|479.69|477.29|479.69|477.29|479.69|477.29|479.69|477.29|0
1637124930000|2021-11-17 04:55:30|479.57|477.17|479.47|477.07|479.57|477.17|479.47|477.07|0
1637124940000|2021-11-17 04:55:40|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1637124950000|2021-11-17 04:55:50|479.25|476.85|479.47|477.07|479.47|477.07|479.25|476.85|0
1637124960000|2021-11-17 04:56:00|479.25|476.85|479.47|477.07|479.47|477.07|479.25|476.85|0
1637124970000|2021-11-17 04:56:10|479.25|476.85|479.25|476.85|479.25|476.85|479.25|476.85|0
1637125020000|2021-11-17 04:57:00|479.04|476.64|479.04|476.64|479.04|476.64|479.04|476.64|0
1637125070000|2021-11-17 04:57:50|479.25|476.85|479.25|476.85|479.25|476.85|479.25|476.85|0
1637125140000|2021-11-17 04:59:00|479.04|476.64|479.04|476.64|479.04|476.64|479.04|476.64|0
1637125170000|2021-11-17 04:59:30|479.25|476.85|479.04|476.64|479.25|476.85|479.04|476.64|0
1637125180000|2021-11-17 04:59:40|479.25|476.85|479.25|476.85|479.25|476.85|479.25|476.85|0
1637125200000|2021-11-17 05:00:00|479.47|477.07|479.47|477.07|479.68|477.28|479.47|477.07|0
1637125220000|2021-11-17 05:00:20|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1637125240000|2021-11-17 05:00:40|479.47|477.07|479.47|477.07|479.68|477.28|479.47|477.07|0
1637125250000|2021-11-17 05:00:50|479.68|477.28|479.68|477.28|479.68|477.28|479.47|477.07|0
1637125270000|2021-11-17 05:01:10|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1637125290000|2021-11-17 05:01:30|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125310000|2021-11-17 05:01:50|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1637125370000|2021-11-17 05:02:50|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125380000|2021-11-17 05:03:00|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637125390000|2021-11-17 05:03:10|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125400000|2021-11-17 05:03:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637125410000|2021-11-17 05:03:30|480.22|477.82|480.33|477.93|480.33|477.93|480.22|477.82|0
1637125430000|2021-11-17 05:03:50|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125450000|2021-11-17 05:04:10|480|477.6|479.9|477.5|480|477.6|479.9|477.5|0
1637125480000|2021-11-17 05:04:40|479.78|477.38|479.68|477.28|479.9|477.5|479.68|477.28|0
1637125500000|2021-11-17 05:05:00|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1637125510000|2021-11-17 05:05:10|480.11|477.71|479.9|477.5|480.11|477.71|479.9|477.5|0
1637125610000|2021-11-17 05:06:50|479.89|477.49|479.89|477.49|479.89|477.49|479.89|477.49|0
1637125670000|2021-11-17 05:07:50|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125690000|2021-11-17 05:08:10|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1637125730000|2021-11-17 05:08:50|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125800000|2021-11-17 05:10:00|480.32|477.92|480.11|477.71|480.32|477.92|480.11|477.71|0
1637125820000|2021-11-17 05:10:20|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1637125830000|2021-11-17 05:10:30|480.11|477.71|480.32|477.92|480.32|477.92|480.11|477.71|0
1637125890000|2021-11-17 05:11:30|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1637125900000|2021-11-17 05:11:40|479.89|477.49|479.89|477.49|479.89|477.49|479.89|477.49|0
1637125910000|2021-11-17 05:11:50|480.11|477.71|479.89|477.49|480.11|477.71|479.89|477.49|0
1637126090000|2021-11-17 05:14:50|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1637126110000|2021-11-17 05:15:10|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1637126160000|2021-11-17 05:16:00|479.89|477.49|479.67|477.27|479.89|477.49|479.67|477.27|0
1637126200000|2021-11-17 05:16:40|479.89|477.49|479.67|477.27|479.89|477.49|479.67|477.27|0
1637126210000|2021-11-17 05:16:50|479.78|477.38|479.78|477.38|479.78|477.38|479.78|477.38|0
1637126220000|2021-11-17 05:17:00|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1637126230000|2021-11-17 05:17:10|479.89|477.49|479.89|477.49|479.89|477.49|479.89|477.49|0
1637126250000|2021-11-17 05:17:30|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1637126340000|2021-11-17 05:19:00|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1637126350000|2021-11-17 05:19:10|479.35|476.95|479.46|477.06|479.46|477.06|479.35|476.95|0
1637126380000|2021-11-17 05:19:40|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1637126390000|2021-11-17 05:19:50|479.46|477.06|479.24|476.84|479.46|477.06|479.24|476.84|0
1637126400000|2021-11-17 05:20:00|479.34|476.94|479.34|476.94|479.46|477.06|479.34|476.94|0
1637126410000|2021-11-17 05:20:10|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1637126470000|2021-11-17 05:21:10|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1637126500000|2021-11-17 05:21:40|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1637126540000|2021-11-17 05:22:20|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1637126600000|2021-11-17 05:23:20|479.56|477.16|479.67|477.27|479.67|477.27|479.56|477.16|0
1637126610000|2021-11-17 05:23:30|479.56|477.16|479.45|477.05|479.56|477.16|479.45|477.05|0
1637126650000|2021-11-17 05:24:10|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1637126660000|2021-11-17 05:24:20|479.45|477.05|479.24|476.84|479.45|477.05|479.24|476.84|0
1637126710000|2021-11-17 05:25:10|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1637126730000|2021-11-17 05:25:30|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1637126830000|2021-11-17 05:27:10|478.81|476.41|478.69|476.29|478.81|476.41|478.59|476.19|0
1637126840000|2021-11-17 05:27:20|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1637126850000|2021-11-17 05:27:30|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1637126860000|2021-11-17 05:27:40|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1637126880000|2021-11-17 05:28:00|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1637126900000|2021-11-17 05:28:20|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1637127010000|2021-11-17 05:30:10|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1637127040000|2021-11-17 05:30:40|478.8|476.4|478.8|476.4|478.8|476.4|478.8|476.4|0
1637127050000|2021-11-17 05:30:50|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1637127060000|2021-11-17 05:31:00|478.8|476.4|479.02|476.62|479.02|476.62|478.8|476.4|0
1637127100000|2021-11-17 05:31:40|478.8|476.4|478.8|476.4|478.8|476.4|478.8|476.4|0
1637127120000|2021-11-17 05:32:00|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1637127130000|2021-11-17 05:32:10|478.8|476.4|479.02|476.62|479.02|476.62|478.8|476.4|0
1637127150000|2021-11-17 05:32:30|479.12|476.72|479.23|476.83|479.23|476.83|479.02|476.62|0
1637127180000|2021-11-17 05:33:00|479.12|476.72|479.23|476.83|479.23|476.83|479.12|476.72|0
1637127210000|2021-11-17 05:33:30|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1637127280000|2021-11-17 05:34:40|479.66|477.26|479.66|477.26|479.66|477.26|479.66|477.26|0
1637127290000|2021-11-17 05:34:50|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1637127320000|2021-11-17 05:35:20|479.66|477.26|479.66|477.26|479.66|477.26|479.66|477.26|0
1637127390000|2021-11-17 05:36:30|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1637127400000|2021-11-17 05:36:40|480.1|477.7|480.1|477.7|480.1|477.7|480.1|477.7|0
1637127410000|2021-11-17 05:36:50|480.2|477.8|480.2|477.8|480.2|477.8|480.2|477.8|0
1637127420000|2021-11-17 05:37:00|480.1|477.7|480.31|477.91|480.31|477.91|480.1|477.7|0
1637127440000|2021-11-17 05:37:20|480.74|478.34|480.96|478.56|480.96|478.56|480.74|478.34|0
1637127450000|2021-11-17 05:37:30|480.85|478.45|480.74|478.34|480.85|478.45|480.74|478.34|0
1637127470000|2021-11-17 05:37:50|480.53|478.13|480.31|477.91|480.53|478.13|480.31|477.91|0
1637127490000|2021-11-17 05:38:10|480.53|478.13|480.41|478.01|480.53|478.13|480.41|478.01|0
1637127500000|2021-11-17 05:38:20|480.31|477.91|480.53|478.13|480.53|478.13|480.31|477.91|0
1637127520000|2021-11-17 05:38:40|480.74|478.34|480.74|478.34|480.74|478.34|480.74|478.34|0
1637127530000|2021-11-17 05:38:50|480.96|478.56|480.74|478.34|480.96|478.56|480.74|478.34|0
1637127560000|2021-11-17 05:39:20|480.53|478.13|480.63|478.23|480.63|478.23|480.53|478.13|0
1637127570000|2021-11-17 05:39:30|480.53|478.13|480.53|478.13|480.53|478.13|480.53|478.13|0
1637127590000|2021-11-17 05:39:50|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1637127720000|2021-11-17 05:42:00|480.41|478.01|480.52|478.12|480.52|478.12|480.41|478.01|0
1637127750000|2021-11-17 05:42:30|480.31|477.91|480.09|477.69|480.31|477.91|480.09|477.69|0
1637127770000|2021-11-17 05:42:50|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1637127780000|2021-11-17 05:43:00|480.31|477.91|480.09|477.69|480.31|477.91|480.09|477.69|0
1637127790000|2021-11-17 05:43:10|480.2|477.8|480.31|477.91|480.31|477.91|480.2|477.8|0
1637127800000|2021-11-17 05:43:20|480.2|477.8|480.09|477.69|480.2|477.8|480.09|477.69|0
1637127840000|2021-11-17 05:44:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1637127850000|2021-11-17 05:44:10|479.98|477.58|479.88|477.48|479.98|477.58|479.88|477.48|0
1637127860000|2021-11-17 05:44:20|480.09|477.69|479.88|477.48|480.09|477.69|479.88|477.48|0
1637127870000|2021-11-17 05:44:30|480.09|477.69|480.09|477.69|480.09|477.69|480.09|477.69|0
1637127900000|2021-11-17 05:45:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1637127910000|2021-11-17 05:45:10|479.87|477.47|479.87|477.47|479.87|477.47|479.87|477.47|0
1637127920000|2021-11-17 05:45:20|479.66|477.26|479.66|477.26|479.66|477.26|479.66|477.26|0
1637127930000|2021-11-17 05:45:30|479.44|477.04|479.33|476.93|479.44|477.04|479.23|476.83|0
1637127940000|2021-11-17 05:45:40|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637127980000|2021-11-17 05:46:20|479.66|477.26|479.66|477.26|479.66|477.26|479.66|477.26|0
1637127990000|2021-11-17 05:46:30|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128030000|2021-11-17 05:47:10|479.23|476.83|479.44|477.04|479.44|477.04|479.23|476.83|0
1637128040000|2021-11-17 05:47:20|479.66|477.26|479.66|477.26|479.66|477.26|479.66|477.26|0
1637128050000|2021-11-17 05:47:30|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128100000|2021-11-17 05:48:20|479.23|476.83|479.23|476.83|479.23|476.83|479.23|476.83|0
1637128110000|2021-11-17 05:48:30|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1637128120000|2021-11-17 05:48:40|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128140000|2021-11-17 05:49:00|479.23|476.83|479.23|476.83|479.23|476.83|479.23|476.83|0
1637128150000|2021-11-17 05:49:10|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128210000|2021-11-17 05:50:10|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1637128220000|2021-11-17 05:50:20|479.23|476.83|479.44|477.04|479.44|477.04|479.23|476.83|0
1637128240000|2021-11-17 05:50:40|479.66|477.26|479.44|477.04|479.66|477.26|479.44|477.04|0
1637128280000|2021-11-17 05:51:20|479.66|477.26|479.44|477.04|479.66|477.26|479.44|477.04|0
1637128320000|2021-11-17 05:52:00|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1637128330000|2021-11-17 05:52:10|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128360000|2021-11-17 05:52:40|479.22|476.82|479.44|477.04|479.44|477.04|479.22|476.82|0
1637128390000|2021-11-17 05:53:10|479.22|476.82|479.44|477.04|479.44|477.04|479.22|476.82|0
1637128440000|2021-11-17 05:54:00|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1637128450000|2021-11-17 05:54:10|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128530000|2021-11-17 05:55:30|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1637128560000|2021-11-17 05:56:00|479.44|477.04|479.22|476.82|479.44|477.04|479.22|476.82|0
1637128570000|2021-11-17 05:56:10|479.33|476.93|479.44|477.04|479.44|477.04|479.33|476.93|0
1637128580000|2021-11-17 05:56:20|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1637128600000|2021-11-17 05:56:40|479.44|477.04|479.22|476.82|479.44|477.04|479.22|476.82|0
1637128620000|2021-11-17 05:57:00|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1637128630000|2021-11-17 05:57:10|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128650000|2021-11-17 05:57:30|479.65|477.25|479.54|477.14|479.65|477.25|479.54|477.14|0
1637128660000|2021-11-17 05:57:40|479.65|477.25|479.65|477.25|479.65|477.25|479.65|477.25|0
1637128690000|2021-11-17 05:58:10|479.87|477.47|479.87|477.47|479.87|477.47|479.87|477.47|0
1637128710000|2021-11-17 05:58:30|479.65|477.25|479.65|477.25|479.65|477.25|479.65|477.25|0
1637128740000|2021-11-17 05:59:00|479.44|477.04|479.44|477.04|479.44|477.04|479.44|477.04|0
1637128750000|2021-11-17 05:59:10|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1637128770000|2021-11-17 05:59:30|479|476.6|479|476.6|479|476.6|479|476.6|0
1637128790000|2021-11-17 05:59:50|478.79|476.39|478.57|476.17|478.79|476.39|478.57|476.17|0
1637128800000|2021-11-17 06:00:00|478.36|475.96|478.46|476.06|478.46|476.06|478.36|475.96|0
1637128810000|2021-11-17 06:00:10|478.57|476.17|478.68|476.28|478.68|476.28|478.57|476.17|0
1637128820000|2021-11-17 06:00:20|478.57|476.17|478.46|476.06|478.57|476.17|478.46|476.06|0
1637128830000|2021-11-17 06:00:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637128850000|2021-11-17 06:00:50|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637128870000|2021-11-17 06:01:10|479|476.6|479|476.6|479|476.6|479|476.6|0
1637128880000|2021-11-17 06:01:20|478.79|476.39|478.89|476.49|478.89|476.49|478.79|476.39|0
1637128890000|2021-11-17 06:01:30|479|476.6|479|476.6|479|476.6|479|476.6|0
1637128900000|2021-11-17 06:01:40|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637128920000|2021-11-17 06:02:00|478.89|476.49|478.79|476.39|479|476.6|478.79|476.39|0
1637128950000|2021-11-17 06:02:30|478.89|476.49|478.79|476.39|478.89|476.49|478.79|476.39|0
1637128980000|2021-11-17 06:03:00|479|476.6|479|476.6|479|476.6|479|476.6|0
1637128990000|2021-11-17 06:03:10|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637129040000|2021-11-17 06:04:00|479|476.6|479|476.6|479|476.6|479|476.6|0
1637129070000|2021-11-17 06:04:30|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637129110000|2021-11-17 06:05:10|478.89|476.49|479|476.6|479|476.6|478.89|476.49|0
1637129120000|2021-11-17 06:05:20|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637129130000|2021-11-17 06:05:30|478.67|476.27|478.57|476.17|478.67|476.27|478.57|476.17|0
1637129150000|2021-11-17 06:05:50|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637129160000|2021-11-17 06:06:00|478.57|476.17|478.57|476.17|478.79|476.39|478.57|476.17|0
1637129170000|2021-11-17 06:06:10|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1637129200000|2021-11-17 06:06:40|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129210000|2021-11-17 06:06:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1637129230000|2021-11-17 06:07:10|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129240000|2021-11-17 06:07:20|478.79|476.39|478.57|476.17|478.79|476.39|478.57|476.17|0
1637129270000|2021-11-17 06:07:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1637129310000|2021-11-17 06:08:30|478.57|476.17|478.46|476.06|478.57|476.17|478.35|475.95|0
1637129320000|2021-11-17 06:08:40|478.57|476.17|478.46|476.06|478.57|476.17|478.46|476.06|0
1637129330000|2021-11-17 06:08:50|478.35|475.95|478.35|475.95|478.57|476.17|478.35|475.95|0
1637129340000|2021-11-17 06:09:00|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129350000|2021-11-17 06:09:10|478.78|476.38|478.78|476.38|478.78|476.38|478.78|476.38|0
1637129370000|2021-11-17 06:09:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129390000|2021-11-17 06:09:50|478.46|476.06|478.35|475.95|478.46|476.06|478.35|475.95|0
1637129400000|2021-11-17 06:10:00|478.14|475.74|478.14|475.74|478.14|475.74|478.14|475.74|0
1637129410000|2021-11-17 06:10:10|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1637129420000|2021-11-17 06:10:20|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1637129430000|2021-11-17 06:10:30|478.14|475.74|478.35|475.95|478.35|475.95|478.14|475.74|0
1637129440000|2021-11-17 06:10:40|478.14|475.74|478.14|475.74|478.14|475.74|478.14|475.74|0
1637129460000|2021-11-17 06:11:00|477.92|475.52|477.92|475.52|478.14|475.74|477.92|475.52|0
1637129480000|2021-11-17 06:11:20|478.14|475.74|478.35|475.95|478.35|475.95|478.14|475.74|0
1637129490000|2021-11-17 06:11:30|478.24|475.84|478.35|475.95|478.35|475.95|478.24|475.84|0
1637129600000|2021-11-17 06:13:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129610000|2021-11-17 06:13:30|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1637129620000|2021-11-17 06:13:40|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1637129720000|2021-11-17 06:15:20|478.35|475.95|478.57|476.17|478.57|476.17|478.35|475.95|0
1637129730000|2021-11-17 06:15:30|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1637129740000|2021-11-17 06:15:40|478.35|475.95|478.24|475.84|478.35|475.95|478.24|475.84|0
1637129750000|2021-11-17 06:15:50|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1637129760000|2021-11-17 06:16:00|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1637129780000|2021-11-17 06:16:20|478.56|476.16|478.56|476.16|478.56|476.16|478.56|476.16|0
1637129790000|2021-11-17 06:16:30|478.67|476.27|478.78|476.38|478.78|476.38|478.67|476.27|0
1637129800000|2021-11-17 06:16:40|478.56|476.16|478.56|476.16|478.56|476.16|478.56|476.16|0
1637129840000|2021-11-17 06:17:20|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1637129850000|2021-11-17 06:17:30|478.78|476.38|478.78|476.38|478.78|476.38|478.78|476.38|0
1637129860000|2021-11-17 06:17:40|479|476.6|479|476.6|479|476.6|478.88|476.48|0
1637129900000|2021-11-17 06:18:20|478.99|476.59|478.99|476.59|478.99|476.59|478.99|476.59|0
1637129920000|2021-11-17 06:18:40|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637129930000|2021-11-17 06:18:50|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1637130010000|2021-11-17 06:20:10|479.43|477.03|479.31|476.91|479.43|477.03|479.21|476.81|0
1637130020000|2021-11-17 06:20:20|479.21|476.81|479.31|476.91|479.31|476.91|479.21|476.81|0
1637130030000|2021-11-17 06:20:30|479.43|477.03|479.21|476.81|479.43|477.03|479.21|476.81|0
1637130050000|2021-11-17 06:20:50|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637130060000|2021-11-17 06:21:00|479.42|477.02|479.31|476.91|479.42|477.02|479.31|476.91|0
1637130070000|2021-11-17 06:21:10|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1637130140000|2021-11-17 06:22:20|478.99|476.59|478.99|476.59|478.99|476.59|478.99|476.59|0
1637130150000|2021-11-17 06:22:30|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637130160000|2021-11-17 06:22:40|479.21|476.81|479.42|477.02|479.42|477.02|479.21|476.81|0
1637130180000|2021-11-17 06:23:00|479.53|477.13|479.53|477.13|479.53|477.13|479.42|477.02|0
1637130190000|2021-11-17 06:23:10|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1637130210000|2021-11-17 06:23:30|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637130220000|2021-11-17 06:23:40|479.42|477.02|479.64|477.24|479.64|477.24|479.42|477.02|0
1637130250000|2021-11-17 06:24:10|479.74|477.34|479.64|477.24|479.85|477.45|479.64|477.24|0
1637130260000|2021-11-17 06:24:20|479.74|477.34|479.64|477.24|479.74|477.34|479.64|477.24|0
1637130280000|2021-11-17 06:24:40|479.74|477.34|479.85|477.45|479.85|477.45|479.74|477.34|0
1637130300000|2021-11-17 06:25:00|480.07|477.67|479.85|477.45|480.07|477.67|479.85|477.45|0
1637130310000|2021-11-17 06:25:10|479.64|477.24|479.85|477.45|479.85|477.45|479.64|477.24|0
1637130340000|2021-11-17 06:25:40|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637130380000|2021-11-17 06:26:20|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637130400000|2021-11-17 06:26:40|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637130410000|2021-11-17 06:26:50|479.85|477.45|480.07|477.67|480.07|477.67|479.85|477.45|0
1637130430000|2021-11-17 06:27:10|479.85|477.45|480.07|477.67|480.07|477.67|479.85|477.45|0
1637130440000|2021-11-17 06:27:20|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637130450000|2021-11-17 06:27:30|480.17|477.77|479.96|477.56|480.17|477.77|479.96|477.56|0
1637130460000|2021-11-17 06:27:40|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1637130470000|2021-11-17 06:27:50|479.96|477.56|479.85|477.45|479.96|477.56|479.85|477.45|0
1637130490000|2021-11-17 06:28:10|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1637130500000|2021-11-17 06:28:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1637130550000|2021-11-17 06:29:10|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637130560000|2021-11-17 06:29:20|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637130590000|2021-11-17 06:29:50|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637130600000|2021-11-17 06:30:00|480.5|478.1|480.28|477.88|480.5|478.1|480.28|477.88|0
1637130640000|2021-11-17 06:30:40|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637130660000|2021-11-17 06:31:00|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637130670000|2021-11-17 06:31:10|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637130680000|2021-11-17 06:31:20|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637130690000|2021-11-17 06:31:30|480.71|478.31|480.71|478.31|480.71|478.31|480.5|478.1|0
1637130700000|2021-11-17 06:31:40|480.6|478.2|480.71|478.31|480.71|478.31|480.6|478.2|0
1637130720000|2021-11-17 06:32:00|480.6|478.2|480.71|478.31|480.71|478.31|480.6|478.2|0
1637130730000|2021-11-17 06:32:10|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637130830000|2021-11-17 06:33:50|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637130840000|2021-11-17 06:34:00|480.38|477.98|480.5|478.1|480.5|478.1|480.38|477.98|0
1637130880000|2021-11-17 06:34:40|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637130930000|2021-11-17 06:35:30|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1637130940000|2021-11-17 06:35:40|480.5|478.1|480.5|478.1|480.5|478.1|480.28|477.88|0
1637130980000|2021-11-17 06:36:20|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637131000000|2021-11-17 06:36:40|480.38|477.98|480.5|478.1|480.5|478.1|480.38|477.98|0
1637131040000|2021-11-17 06:37:20|480.71|478.31|480.71|478.31|480.71|478.31|480.5|478.1|0
1637131050000|2021-11-17 06:37:30|480.49|478.09|480.6|478.2|480.6|478.2|480.49|478.09|0
1637131060000|2021-11-17 06:37:40|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637131100000|2021-11-17 06:38:20|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1637131110000|2021-11-17 06:38:30|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637131150000|2021-11-17 06:39:10|480.81|478.41|480.81|478.41|480.81|478.41|480.81|478.41|0
1637131160000|2021-11-17 06:39:20|480.71|478.31|480.81|478.41|480.81|478.41|480.71|478.31|0
1637131170000|2021-11-17 06:39:30|480.93|478.53|480.71|478.31|480.93|478.53|480.71|478.31|0
1637131180000|2021-11-17 06:39:40|480.81|478.41|480.93|478.53|480.93|478.53|480.81|478.41|0
1637131190000|2021-11-17 06:39:50|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637131200000|2021-11-17 06:40:00|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1637131210000|2021-11-17 06:40:10|480.71|478.31|480.71|478.31|480.71|478.31|480.71|478.31|0
1637131220000|2021-11-17 06:40:20|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1637131230000|2021-11-17 06:40:30|480.49|478.09|480.71|478.31|480.71|478.31|480.49|478.09|0
1637131240000|2021-11-17 06:40:40|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1637131300000|2021-11-17 06:41:40|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1637131310000|2021-11-17 06:41:50|480.49|478.09|480.28|477.88|480.49|478.09|480.28|477.88|0
1637131370000|2021-11-17 06:42:50|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131430000|2021-11-17 06:43:50|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637131450000|2021-11-17 06:44:10|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131460000|2021-11-17 06:44:20|479.84|477.44|479.84|477.44|479.84|477.44|479.84|477.44|0
1637131490000|2021-11-17 06:44:50|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131500000|2021-11-17 06:45:00|480.16|477.76|480.28|477.88|480.28|477.88|480.16|477.76|0
1637131530000|2021-11-17 06:45:30|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637131600000|2021-11-17 06:46:40|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131620000|2021-11-17 06:47:00|480.16|477.76|480.06|477.66|480.27|477.87|480.06|477.66|0
1637131650000|2021-11-17 06:47:30|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637131660000|2021-11-17 06:47:40|480.16|477.76|480.06|477.66|480.16|477.76|480.06|477.66|0
1637131680000|2021-11-17 06:48:00|479.84|477.44|480.06|477.66|480.06|477.66|479.84|477.44|0
1637131720000|2021-11-17 06:48:40|479.84|477.44|479.84|477.44|479.84|477.44|479.84|477.44|0
1637131740000|2021-11-17 06:49:00|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131760000|2021-11-17 06:49:20|479.95|477.55|480.06|477.66|480.06|477.66|479.95|477.55|0
1637131820000|2021-11-17 06:50:20|480.16|477.76|480.16|477.76|480.16|477.76|480.16|477.76|0
1637131830000|2021-11-17 06:50:30|480.27|477.87|480.06|477.66|480.27|477.87|480.06|477.66|0
1637131840000|2021-11-17 06:50:40|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637131920000|2021-11-17 06:52:00|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1637131970000|2021-11-17 06:52:50|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637131980000|2021-11-17 06:53:00|480.16|477.76|480.16|477.76|480.16|477.76|480.16|477.76|0
1637131990000|2021-11-17 06:53:10|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132010000|2021-11-17 06:53:30|480.37|477.97|480.27|477.87|480.37|477.97|480.27|477.87|0
1637132020000|2021-11-17 06:53:40|480.37|477.97|480.49|478.09|480.49|478.09|480.37|477.97|0
1637132030000|2021-11-17 06:53:50|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132040000|2021-11-17 06:54:00|480.37|477.97|480.49|478.09|480.49|478.09|480.37|477.97|0
1637132050000|2021-11-17 06:54:10|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132060000|2021-11-17 06:54:20|480.37|477.97|480.49|478.09|480.49|478.09|480.37|477.97|0
1637132080000|2021-11-17 06:54:40|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1637132090000|2021-11-17 06:54:50|480.27|477.87|480.27|477.87|480.37|477.97|480.27|477.87|0
1637132100000|2021-11-17 06:55:00|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1637132120000|2021-11-17 06:55:20|480.27|477.87|480.37|477.97|480.37|477.97|480.27|477.87|0
1637132130000|2021-11-17 06:55:30|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1637132140000|2021-11-17 06:55:40|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132150000|2021-11-17 06:55:50|480.37|477.97|480.27|477.87|480.49|478.09|480.27|477.87|0
1637132190000|2021-11-17 06:56:30|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132220000|2021-11-17 06:57:00|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132240000|2021-11-17 06:57:20|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1637132250000|2021-11-17 06:57:30|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132270000|2021-11-17 06:57:50|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132320000|2021-11-17 06:58:40|479.94|477.54|480.05|477.65|480.05|477.65|479.94|477.54|0
1637132330000|2021-11-17 06:58:50|479.84|477.44|479.84|477.44|479.84|477.44|479.84|477.44|0
1637132350000|2021-11-17 06:59:10|479.94|477.54|479.84|477.44|479.94|477.54|479.84|477.44|0
1637132410000|2021-11-17 07:00:10|480.05|477.65|480.27|477.87|480.27|477.87|480.05|477.65|0
1637132420000|2021-11-17 07:00:20|480.16|477.76|480.05|477.65|480.16|477.76|480.05|477.65|0
1637132440000|2021-11-17 07:00:40|479.94|477.54|480.05|477.65|480.05|477.65|479.94|477.54|0
1637132450000|2021-11-17 07:00:50|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1637132460000|2021-11-17 07:01:00|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132470000|2021-11-17 07:01:10|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132480000|2021-11-17 07:01:20|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132490000|2021-11-17 07:01:30|480.15|477.75|480.05|477.65|480.15|477.75|480.05|477.65|0
1637132520000|2021-11-17 07:02:00|480.15|477.75|480.05|477.65|480.15|477.75|480.05|477.65|0
1637132540000|2021-11-17 07:02:20|480.15|477.75|480.15|477.75|480.15|477.75|480.15|477.75|0
1637132550000|2021-11-17 07:02:30|480.05|477.65|480.15|477.75|480.15|477.75|480.05|477.65|0
1637132560000|2021-11-17 07:02:40|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1637132590000|2021-11-17 07:03:10|480.15|477.75|480.27|477.87|480.27|477.87|480.15|477.75|0
1637132660000|2021-11-17 07:04:20|480.15|477.75|480.15|477.75|480.15|477.75|480.15|477.75|0
1637132670000|2021-11-17 07:04:30|480.05|477.65|480.15|477.75|480.15|477.75|480.05|477.65|0
1637132680000|2021-11-17 07:04:40|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132700000|2021-11-17 07:05:00|480.15|477.75|480.26|477.86|480.26|477.86|480.05|477.65|0
1637132720000|2021-11-17 07:05:20|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1637132740000|2021-11-17 07:05:40|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1637132760000|2021-11-17 07:06:00|480.48|478.08|480.48|478.08|480.48|478.08|480.37|477.97|0
1637132770000|2021-11-17 07:06:10|480.26|477.86|480.48|478.08|480.48|478.08|480.26|477.86|0
1637132800000|2021-11-17 07:06:40|480.26|477.86|480.37|477.97|480.48|478.08|480.26|477.86|0
1637132810000|2021-11-17 07:06:50|480.26|477.86|480.37|477.97|480.37|477.97|480.26|477.86|0
1637132820000|2021-11-17 07:07:00|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1637132850000|2021-11-17 07:07:30|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1637132860000|2021-11-17 07:07:40|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1637132940000|2021-11-17 07:09:00|479.62|477.22|479.62|477.22|479.62|477.22|479.62|477.22|0
1637132970000|2021-11-17 07:09:30|479.4|477|479.4|477|479.4|477|479.4|477|0
1637133050000|2021-11-17 07:10:50|479.18|476.78|479.4|477|479.4|477|479.18|476.78|0
1637133060000|2021-11-17 07:11:00|479.18|476.78|479.18|476.78|479.18|476.78|479.18|476.78|0
1637133080000|2021-11-17 07:11:20|479.4|477|479.4|477|479.4|477|479.4|477|0
1637133110000|2021-11-17 07:11:50|479.29|476.89|479.18|476.78|479.29|476.89|479.18|476.78|0
1637133120000|2021-11-17 07:12:00|478.97|476.57|478.97|476.57|478.97|476.57|478.97|476.57|0
1637133170000|2021-11-17 07:12:50|479.07|476.67|478.97|476.57|479.07|476.67|478.97|476.57|0
1637133180000|2021-11-17 07:13:00|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1637133210000|2021-11-17 07:13:30|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133240000|2021-11-17 07:14:00|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1637133290000|2021-11-17 07:14:50|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133310000|2021-11-17 07:15:10|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1637133330000|2021-11-17 07:15:30|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133360000|2021-11-17 07:16:00|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1637133420000|2021-11-17 07:17:00|478.1|475.7|478.32|475.92|478.32|475.92|478.1|475.7|0
1637133430000|2021-11-17 07:17:10|478.1|475.7|478.1|475.7|478.1|475.7|478.1|475.7|0
1637133440000|2021-11-17 07:17:20|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1637133450000|2021-11-17 07:17:30|478.1|475.7|478.1|475.7|478.1|475.7|478.1|475.7|0
1637133460000|2021-11-17 07:17:40|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1637133490000|2021-11-17 07:18:10|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133570000|2021-11-17 07:19:30|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1637133580000|2021-11-17 07:19:40|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133630000|2021-11-17 07:20:30|478.42|476.02|478.53|476.13|478.53|476.13|478.42|476.02|0
1637133730000|2021-11-17 07:22:10|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1637133750000|2021-11-17 07:22:30|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1637133770000|2021-11-17 07:22:50|478.63|476.23|478.53|476.13|478.63|476.23|478.53|476.13|0
1637133840000|2021-11-17 07:24:00|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1637133850000|2021-11-17 07:24:10|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1637133880000|2021-11-17 07:24:40|478.85|476.45|478.96|476.56|478.96|476.56|478.85|476.45|0
1637133910000|2021-11-17 07:25:10|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1637133940000|2021-11-17 07:25:40|478.96|476.56|478.74|476.34|478.96|476.56|478.74|476.34|0
1637133970000|2021-11-17 07:26:10|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1637133980000|2021-11-17 07:26:20|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1637134070000|2021-11-17 07:27:50|478.96|476.56|478.96|476.56|478.96|476.56|478.96|476.56|0
1637134090000|2021-11-17 07:28:10|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1637134110000|2021-11-17 07:28:30|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1637134140000|2021-11-17 07:29:00|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1637134150000|2021-11-17 07:29:10|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1637134200000|2021-11-17 07:30:00|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1637134250000|2021-11-17 07:30:50|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1637134260000|2021-11-17 07:31:00|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1637134300000|2021-11-17 07:31:40|479.82|477.42|479.6|477.2|479.82|477.42|479.6|477.2|0
1637134320000|2021-11-17 07:32:00|479.71|477.31|479.82|477.42|479.82|477.42|479.71|477.31|0
1637134370000|2021-11-17 07:32:50|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1637134380000|2021-11-17 07:33:00|479.71|477.31|479.82|477.42|479.82|477.42|479.71|477.31|0
1637134400000|2021-11-17 07:33:20|479.92|477.52|479.92|477.52|479.92|477.52|479.92|477.52|0
1637134410000|2021-11-17 07:33:30|480.03|477.63|479.82|477.42|480.03|477.63|479.82|477.42|0
1637134420000|2021-11-17 07:33:40|479.92|477.52|479.82|477.42|479.92|477.52|479.82|477.42|0
1637134430000|2021-11-17 07:33:50|480.03|477.63|479.82|477.42|480.03|477.63|479.82|477.42|0
1637134470000|2021-11-17 07:34:30|480.03|477.63|479.82|477.42|480.03|477.63|479.82|477.42|0
1637134480000|2021-11-17 07:34:40|480.03|477.63|480.03|477.63|480.03|477.63|480.03|477.63|0
1637134540000|2021-11-17 07:35:40|480.25|477.85|480.25|477.85|480.25|477.85|480.25|477.85|0
1637134550000|2021-11-17 07:35:50|480.03|477.63|480.25|477.85|480.25|477.85|480.03|477.63|0
1637134610000|2021-11-17 07:36:50|480.46|478.06|480.46|478.06|480.46|478.06|480.46|478.06|0
1637134620000|2021-11-17 07:37:00|480.25|477.85|480.25|477.85|480.25|477.85|480.25|477.85|0
1637134640000|2021-11-17 07:37:20|480.46|478.06|480.25|477.85|480.46|478.06|480.25|477.85|0
1637134670000|2021-11-17 07:37:50|480.14|477.74|480.25|477.85|480.25|477.85|480.14|477.74|0
1637134730000|2021-11-17 07:38:50|480.03|477.63|480.03|477.63|480.03|477.63|480.03|477.63|0
1637134810000|2021-11-17 07:40:10|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1637134820000|2021-11-17 07:40:20|479.92|477.52|479.81|477.41|479.92|477.52|479.81|477.41|0
1637134830000|2021-11-17 07:40:30|479.7|477.3|479.6|477.2|479.7|477.3|479.6|477.2|0
1637134960000|2021-11-17 07:42:40|479.81|477.41|479.81|477.41|480.03|477.63|479.81|477.41|0
1637134970000|2021-11-17 07:42:50|480.03|477.63|480.03|477.63|480.03|477.63|480.03|477.63|0
1637134980000|2021-11-17 07:43:00|479.92|477.52|479.81|477.41|479.92|477.52|479.81|477.41|0
1637135080000|2021-11-17 07:44:40|479.7|477.3|479.81|477.41|479.81|477.41|479.7|477.3|0
1637135180000|2021-11-17 07:46:20|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1637135190000|2021-11-17 07:46:30|479.7|477.3|479.6|477.2|479.7|477.3|479.6|477.2|0
1637135210000|2021-11-17 07:46:50|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1637135240000|2021-11-17 07:47:20|479.91|477.51|479.81|477.41|479.91|477.51|479.81|477.41|0
1637135290000|2021-11-17 07:48:10|480.03|477.63|480.03|477.63|480.03|477.63|480.03|477.63|0
1637135370000|2021-11-17 07:49:30|480.13|477.73|480.24|477.84|480.24|477.84|480.13|477.73|0
1637135380000|2021-11-17 07:49:40|480.03|477.63|480.03|477.63|480.03|477.63|480.03|477.63|0
1637135420000|2021-11-17 07:50:20|480.24|477.84|480.24|477.84|480.24|477.84|480.24|477.84|0
1637135430000|2021-11-17 07:50:30|480.03|477.63|480.03|477.63|480.24|477.84|480.03|477.63|0
1637135450000|2021-11-17 07:50:50|480.13|477.73|480.03|477.63|480.24|477.84|480.03|477.63|0
1637135460000|2021-11-17 07:51:00|480.02|477.62|480.02|477.62|480.02|477.62|480.02|477.62|0
1637135500000|2021-11-17 07:51:40|480.13|477.73|480.02|477.62|480.13|477.73|480.02|477.62|0
1637135510000|2021-11-17 07:51:50|480.24|477.84|480.24|477.84|480.24|477.84|480.24|477.84|0
1637135530000|2021-11-17 07:52:10|480.46|478.06|480.46|478.06|480.46|478.06|480.46|478.06|0
1637135550000|2021-11-17 07:52:30|480.56|478.16|480.46|478.06|480.56|478.16|480.46|478.06|0
1637135570000|2021-11-17 07:52:50|480.67|478.27|480.67|478.27|480.67|478.27|480.67|478.27|0
1637135610000|2021-11-17 07:53:30|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1637135640000|2021-11-17 07:54:00|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1637135650000|2021-11-17 07:54:10|481.21|478.81|481.32|478.92|481.32|478.92|481.21|478.81|0
1637135660000|2021-11-17 07:54:20|480.67|478.27|480.89|478.49|480.89|478.49|480.67|478.27|0
1637135730000|2021-11-17 07:55:30|480.67|478.27|480.77|478.37|480.77|478.37|480.67|478.27|0
1637135740000|2021-11-17 07:55:40|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1637135770000|2021-11-17 07:56:10|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1637135810000|2021-11-17 07:56:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1637135820000|2021-11-17 07:57:00|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1637135840000|2021-11-17 07:57:20|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1637135900000|2021-11-17 07:58:20|481.53|479.13|481.75|479.35|481.75|479.35|481.53|479.13|0
1637135910000|2021-11-17 07:58:30|481.85|479.45|481.96|479.56|481.96|479.56|481.85|479.45|0
1637135920000|2021-11-17 07:58:40|481.85|479.45|482.18|479.78|482.18|479.78|481.85|479.45|0
1637135930000|2021-11-17 07:58:50|482.07|479.67|482.18|479.78|482.18|479.78|482.07|479.67|0
1637135950000|2021-11-17 07:59:10|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1637135980000|2021-11-17 07:59:40|481.85|479.45|481.75|479.35|481.85|479.45|481.75|479.35|0
1637136000000|2021-11-17 08:00:00|481.96|479.56|481.53|479.13|481.96|479.56|481.53|479.13|0
1637136010000|2021-11-17 08:00:10|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1637136020000|2021-11-17 08:00:20|481.63|479.23|481.53|479.13|481.63|479.23|481.53|479.13|0
1637136030000|2021-11-17 08:00:30|481.63|479.23|481.63|479.23|481.75|479.35|481.63|479.23|0
1637136040000|2021-11-17 08:00:40|481.53|479.13|481.75|479.35|481.75|479.35|481.53|479.13|0
1637136050000|2021-11-17 08:00:50|481.63|479.23|481.75|479.35|481.75|479.35|481.53|479.13|0
1637136060000|2021-11-17 08:01:00|481.37|478.97|481.37|478.97|481.58|479.18|481.37|478.97|0
1637136080000|2021-11-17 08:01:20|481.15|478.75|481.37|478.97|481.37|478.97|481.15|478.75|0
1637136090000|2021-11-17 08:01:30|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1637136100000|2021-11-17 08:01:40|481.25|478.85|481.15|478.75|481.37|478.97|481.15|478.75|0
1637136120000|2021-11-17 08:02:00|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1637136140000|2021-11-17 08:02:20|481.15|478.75|481.37|478.97|481.37|478.97|481.15|478.75|0
1637136150000|2021-11-17 08:02:30|481.25|478.85|481.15|478.75|481.25|478.85|481.15|478.75|0
1637136160000|2021-11-17 08:02:40|480.93|478.53|480.93|478.53|480.93|478.53|480.93|478.53|0
1637136170000|2021-11-17 08:02:50|481.15|478.75|480.93|478.53|481.15|478.75|480.93|478.53|0
1637136180000|2021-11-17 08:03:00|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1637136190000|2021-11-17 08:03:10|480.93|478.53|480.93|478.53|480.93|478.53|480.93|478.53|0
1637136220000|2021-11-17 08:03:40|480.82|478.42|480.72|478.32|480.82|478.42|480.72|478.32|0
1637136230000|2021-11-17 08:03:50|480.5|478.1|480.72|478.32|480.72|478.32|480.5|478.1|0
1637136240000|2021-11-17 08:04:00|480.5|478.1|480.5|478.1|480.5|478.1|480.28|477.88|0
1637136250000|2021-11-17 08:04:10|480.28|477.88|480.5|478.1|480.5|478.1|480.28|477.88|0
1637136260000|2021-11-17 08:04:20|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1637136270000|2021-11-17 08:04:30|480.5|478.1|480.5|478.1|480.5|478.1|480.5|478.1|0
1637136280000|2021-11-17 08:04:40|480.72|478.32|480.93|478.53|480.93|478.53|480.72|478.32|0
1637136290000|2021-11-17 08:04:50|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1637136300000|2021-11-17 08:05:00|480.95|478.95|480.95|478.95|480.95|478.95|480.73|478.73|0
1637136320000|2021-11-17 08:05:20|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1637136330000|2021-11-17 08:05:30|480.95|478.95|480.95|478.95|480.95|478.95|480.95|478.95|0
1637136360000|2021-11-17 08:06:00|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1637136380000|2021-11-17 08:06:20|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1637136390000|2021-11-17 08:06:30|481.6|479.6|481.38|479.38|481.6|479.6|481.38|479.38|0
1637136400000|2021-11-17 08:06:40|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1637136440000|2021-11-17 08:07:20|481.27|479.27|481.27|479.27|481.27|479.27|481.27|479.27|0
1637136450000|2021-11-17 08:07:30|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1637136460000|2021-11-17 08:07:40|481.27|479.27|481.16|479.16|481.27|479.27|481.16|479.16|0
1637136470000|2021-11-17 08:07:50|481.38|479.38|481.27|479.27|481.38|479.38|481.16|479.16|0
1637136480000|2021-11-17 08:08:00|481.38|479.38|480.95|478.95|481.38|479.38|480.95|478.95|0
1637136490000|2021-11-17 08:08:10|481.05|479.05|480.95|478.95|481.05|479.05|480.95|478.95|0
1637136520000|2021-11-17 08:08:40|480.73|478.73|480.73|478.73|480.73|478.73|480.73|478.73|0
1637136540000|2021-11-17 08:09:00|480.51|478.51|480.73|478.73|480.73|478.73|480.51|478.51|0
1637136550000|2021-11-17 08:09:10|480.95|478.95|480.95|478.95|480.95|478.95|480.95|478.95|0
1637136570000|2021-11-17 08:09:30|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|0
1637136580000|2021-11-17 08:09:40|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1637136600000|2021-11-17 08:10:00|481.16|479.16|481.38|479.38|481.38|479.38|481.16|479.16|0
1637136610000|2021-11-17 08:10:10|481.59|479.59|481.59|479.59|481.59|479.59|481.59|479.59|0
1637136640000|2021-11-17 08:10:40|481.81|479.81|481.81|479.81|481.81|479.81|481.81|479.81|0
1637136650000|2021-11-17 08:10:50|481.59|479.59|481.59|479.59|481.59|479.59|481.59|479.59|0
1637136680000|2021-11-17 08:11:20|481.81|479.81|481.81|479.81|481.81|479.81|481.81|479.81|0
1637136710000|2021-11-17 08:11:50|481.91|479.91|481.91|479.91|481.91|479.91|481.91|479.91|0
1637136720000|2021-11-17 08:12:00|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1637136740000|2021-11-17 08:12:20|482.24|480.24|482.24|480.24|482.24|480.24|482.24|480.24|0
1637136760000|2021-11-17 08:12:40|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1637136780000|2021-11-17 08:13:00|482.13|480.13|482.24|480.24|482.24|480.24|482.13|480.13|0
1637136790000|2021-11-17 08:13:10|482.13|480.13|482.03|480.03|482.13|480.13|482.03|480.03|0
1637136800000|2021-11-17 08:13:20|482.24|480.24|482.35|480.35|482.46|480.46|482.24|480.24|0
1637136810000|2021-11-17 08:13:30|482.24|480.24|482.46|480.46|482.46|480.46|482.24|480.24|0
1637136840000|2021-11-17 08:14:00|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637136850000|2021-11-17 08:14:10|482.46|480.46|482.46|480.46|482.67|480.67|482.46|480.46|0
1637136880000|2021-11-17 08:14:40|482.02|480.02|482.02|480.02|482.02|480.02|482.02|480.02|0
1637136910000|2021-11-17 08:15:10|482.13|480.13|482.34|480.34|482.46|480.46|482.13|480.13|0
1637136920000|2021-11-17 08:15:20|482.46|480.46|482.67|480.67|482.67|480.67|482.46|480.46|0
1637136930000|2021-11-17 08:15:30|482.46|480.46|482.46|480.46|482.46|480.46|482.46|480.46|0
1637136960000|2021-11-17 08:16:00|482.67|480.67|482.46|480.46|482.67|480.67|482.46|480.46|0
1637137000000|2021-11-17 08:16:40|482.56|480.56|482.46|480.46|482.56|480.56|482.46|480.46|0
1637137010000|2021-11-17 08:16:50|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637137020000|2021-11-17 08:17:00|482.56|480.56|482.56|480.56|482.56|480.56|482.56|480.56|0
1637137030000|2021-11-17 08:17:10|482.67|480.67|482.89|480.89|482.89|480.89|482.67|480.67|0
1637137040000|2021-11-17 08:17:20|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637137070000|2021-11-17 08:17:50|482.46|480.46|482.46|480.46|482.46|480.46|482.46|480.46|0
1637137090000|2021-11-17 08:18:10|482.24|480.24|482.24|480.24|482.24|480.24|482.24|480.24|0
1637137140000|2021-11-17 08:19:00|482.46|480.46|482.46|480.46|482.46|480.46|482.46|480.46|0
1637137160000|2021-11-17 08:19:20|482.24|480.24|482.24|480.24|482.24|480.24|482.24|480.24|0
1637137170000|2021-11-17 08:19:30|482.34|480.34|482.24|480.24|482.34|480.34|482.24|480.24|0
1637137190000|2021-11-17 08:19:50|482.02|480.02|482.02|480.02|482.02|480.02|482.02|480.02|0
1637137200000|2021-11-17 08:20:00|482.24|480.24|482.24|480.24|482.24|480.24|482.02|480.02|0
1637137210000|2021-11-17 08:20:10|482.45|480.45|482.45|480.45|482.45|480.45|482.45|480.45|0
1637137220000|2021-11-17 08:20:20|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637137240000|2021-11-17 08:20:40|482.89|480.89|482.89|480.89|482.89|480.89|482.89|480.89|0
1637137260000|2021-11-17 08:21:00|482.99|480.99|482.89|480.89|483.1|481.1|482.89|480.89|0
1637137270000|2021-11-17 08:21:10|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637137280000|2021-11-17 08:21:20|482.77|480.77|482.89|480.89|482.89|480.89|482.77|480.77|0
1637137330000|2021-11-17 08:22:10|482.67|480.67|482.89|480.89|482.89|480.89|482.67|480.67|0
1637137340000|2021-11-17 08:22:20|482.99|480.99|482.77|480.77|483.1|481.1|482.77|480.77|0
1637137350000|2021-11-17 08:22:30|482.89|480.89|482.89|480.89|482.89|480.89|482.67|480.67|0
1637137360000|2021-11-17 08:22:40|482.67|480.67|482.67|480.67|482.89|480.89|482.67|480.67|0
1637137450000|2021-11-17 08:24:10|482.89|480.89|482.89|480.89|482.89|480.89|482.89|480.89|0
1637137470000|2021-11-17 08:24:30|482.99|480.99|483.1|481.1|483.1|481.1|482.99|480.99|0
1637137500000|2021-11-17 08:25:00|482.99|480.99|483.1|481.1|483.1|481.1|482.99|480.99|0
1637137530000|2021-11-17 08:25:30|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137550000|2021-11-17 08:25:50|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1637137560000|2021-11-17 08:26:00|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137610000|2021-11-17 08:26:50|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1637137630000|2021-11-17 08:27:10|483.75|481.75|483.32|481.32|483.97|481.97|483.32|481.32|0
1637137640000|2021-11-17 08:27:20|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1637137650000|2021-11-17 08:27:30|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137660000|2021-11-17 08:27:40|483.1|481.1|483.32|481.32|483.32|481.32|483.1|481.1|0
1637137680000|2021-11-17 08:28:00|483.53|481.53|483.32|481.32|483.53|481.53|483.32|481.32|0
1637137690000|2021-11-17 08:28:10|483.53|481.53|483.53|481.53|483.53|481.53|483.32|481.32|0
1637137700000|2021-11-17 08:28:20|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137710000|2021-11-17 08:28:30|483.42|481.42|483.32|481.32|483.42|481.42|483.32|481.32|0
1637137740000|2021-11-17 08:29:00|483.53|481.53|483.32|481.32|483.53|481.53|483.32|481.32|0
1637137760000|2021-11-17 08:29:20|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1637137770000|2021-11-17 08:29:30|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137780000|2021-11-17 08:29:40|483.53|481.53|483.53|481.53|483.53|481.53|483.53|481.53|0
1637137790000|2021-11-17 08:29:50|483.32|481.32|483.32|481.32|483.32|481.32|483.32|481.32|0
1637137800000|2021-11-17 08:30:00|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1637137810000|2021-11-17 08:30:10|483.2|481.2|483.32|481.32|483.32|481.32|483.2|481.2|0
1637137820000|2021-11-17 08:30:20|483.1|481.1|483.32|481.32|483.32|481.32|483.1|481.1|0
1637137830000|2021-11-17 08:30:30|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1637137850000|2021-11-17 08:30:50|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637137860000|2021-11-17 08:31:00|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1637137870000|2021-11-17 08:31:10|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637137890000|2021-11-17 08:31:30|482.67|480.67|482.67|480.67|482.67|480.67|482.67|480.67|0
1637137900000|2021-11-17 08:31:40|482.45|480.45|482.45|480.45|482.45|480.45|482.45|480.45|0
1637137920000|2021-11-17 08:32:00|482.02|480.02|482.02|480.02|482.02|480.02|482.02|480.02|0
1637137930000|2021-11-17 08:32:10|482.12|480.12|482.02|480.02|482.12|480.12|482.02|480.02|0
1637137940000|2021-11-17 08:32:20|482.23|480.23|482.23|480.23|482.23|480.23|482.23|480.23|0
1637137950000|2021-11-17 08:32:30|482.45|480.45|482.45|480.45|482.45|480.45|482.45|480.45|0
1637137960000|2021-11-17 08:32:40|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1637138000000|2021-11-17 08:33:20|482.55|480.55|482.45|480.45|482.55|480.55|482.45|480.45|0
1637138020000|2021-11-17 08:33:40|482.34|480.34|482.23|480.23|482.34|480.34|482.23|480.23|0
1637138040000|2021-11-17 08:34:00|482.45|480.45|482.45|480.45|482.45|480.45|482.45|480.45|0
1637138070000|2021-11-17 08:34:30|482.23|480.23|482.45|480.45|482.45|480.45|482.23|480.23|0
1637138120000|2021-11-17 08:35:20|482.23|480.23|482.45|480.45|482.45|480.45|482.23|480.23|0
1637138180000|2021-11-17 08:36:20|482.33|480.33|482.45|480.45|482.45|480.45|482.33|480.33|0
1637138200000|2021-11-17 08:36:40|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1637138210000|2021-11-17 08:36:50|482.88|480.88|483.1|481.1|483.1|481.1|482.88|480.88|0
1637138220000|2021-11-17 08:37:00|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637138240000|2021-11-17 08:37:20|482.77|480.77|482.88|480.88|482.88|480.88|482.77|480.77|0
1637138250000|2021-11-17 08:37:30|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1637138260000|2021-11-17 08:37:40|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138270000|2021-11-17 08:37:50|483.31|481.31|483.31|481.31|483.31|481.31|483.31|481.31|0
1637138280000|2021-11-17 08:38:00|483.09|481.09|482.88|480.88|483.09|481.09|482.88|480.88|0
1637138300000|2021-11-17 08:38:20|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138320000|2021-11-17 08:38:40|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637138350000|2021-11-17 08:39:10|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138360000|2021-11-17 08:39:20|482.88|480.88|482.66|480.66|482.88|480.88|482.66|480.66|0
1637138370000|2021-11-17 08:39:30|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637138400000|2021-11-17 08:40:00|482.66|480.66|482.88|480.88|482.88|480.88|482.66|480.66|0
1637138410000|2021-11-17 08:40:10|482.76|480.76|482.88|480.88|482.88|480.88|482.66|480.66|0
1637138420000|2021-11-17 08:40:20|482.98|480.98|482.98|480.98|482.98|480.98|482.98|480.98|0
1637138430000|2021-11-17 08:40:30|482.88|480.88|482.88|480.88|483.09|481.09|482.88|480.88|0
1637138530000|2021-11-17 08:42:10|482.66|480.66|482.66|480.66|482.88|480.88|482.66|480.66|0
1637138540000|2021-11-17 08:42:20|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1637138560000|2021-11-17 08:42:40|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138570000|2021-11-17 08:42:50|482.88|480.88|483.09|481.09|483.09|481.09|482.88|480.88|0
1637138640000|2021-11-17 08:44:00|483.2|481.2|483.52|481.52|483.52|481.52|483.2|481.2|0
1637138680000|2021-11-17 08:44:40|483.74|481.74|483.74|481.74|483.74|481.74|483.74|481.74|0
1637138690000|2021-11-17 08:44:50|483.52|481.52|483.52|481.52|483.52|481.52|483.52|481.52|0
1637138750000|2021-11-17 08:45:50|483.63|481.63|483.63|481.63|483.63|481.63|483.63|481.63|0
1637138760000|2021-11-17 08:46:00|483.74|481.74|483.96|481.96|483.96|481.96|483.74|481.74|0
1637138780000|2021-11-17 08:46:20|484.17|482.17|484.17|482.17|484.17|482.17|484.17|482.17|0
1637138790000|2021-11-17 08:46:30|483.74|481.74|483.74|481.74|483.96|481.96|483.74|481.74|0
1637138800000|2021-11-17 08:46:40|483.96|481.96|483.74|481.74|483.96|481.96|483.74|481.74|0
1637138810000|2021-11-17 08:46:50|483.96|481.96|483.96|481.96|483.96|481.96|483.96|481.96|0
1637138820000|2021-11-17 08:47:00|483.84|481.84|483.84|481.84|483.84|481.84|483.84|481.84|0
1637138830000|2021-11-17 08:47:10|483.74|481.74|483.52|481.52|483.74|481.74|483.52|481.52|0
1637138850000|2021-11-17 08:47:30|483.31|481.31|483.31|481.31|483.31|481.31|483.31|481.31|0
1637138860000|2021-11-17 08:47:40|483.52|481.52|483.52|481.52|483.52|481.52|483.52|481.52|0
1637138880000|2021-11-17 08:48:00|483.31|481.31|483.31|481.31|483.31|481.31|483.31|481.31|0
1637138900000|2021-11-17 08:48:20|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138910000|2021-11-17 08:48:30|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637138930000|2021-11-17 08:48:50|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138940000|2021-11-17 08:49:00|483.31|481.31|483.31|481.31|483.31|481.31|483.31|481.31|0
1637138950000|2021-11-17 08:49:10|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637138980000|2021-11-17 08:49:40|482.98|480.98|483.09|481.09|483.09|481.09|482.98|480.98|0
1637139000000|2021-11-17 08:50:00|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637139070000|2021-11-17 08:51:10|483.09|481.09|482.87|480.87|483.09|481.09|482.87|480.87|0
1637139120000|2021-11-17 08:52:00|482.98|480.98|483.09|481.09|483.09|481.09|482.98|480.98|0
1637139140000|2021-11-17 08:52:20|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637139150000|2021-11-17 08:52:30|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637139160000|2021-11-17 08:52:40|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637139200000|2021-11-17 08:53:20|483.09|481.09|482.87|480.87|483.09|481.09|482.87|480.87|0
1637139210000|2021-11-17 08:53:30|482.97|480.97|482.87|480.87|482.97|480.97|482.87|480.87|0
1637139220000|2021-11-17 08:53:40|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637139230000|2021-11-17 08:53:50|482.87|480.87|483.09|481.09|483.09|481.09|482.87|480.87|0
1637139250000|2021-11-17 08:54:10|483.3|481.3|483.3|481.3|483.3|481.3|483.3|481.3|0
1637139260000|2021-11-17 08:54:20|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637139370000|2021-11-17 08:56:10|482.97|480.97|483.09|481.09|483.09|481.09|482.97|480.97|0
1637139430000|2021-11-17 08:57:10|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139450000|2021-11-17 08:57:30|483.3|481.3|483.3|481.3|483.3|481.3|483.3|481.3|0
1637139460000|2021-11-17 08:57:40|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139470000|2021-11-17 08:57:50|483.3|481.3|483.08|481.08|483.3|481.3|483.08|481.08|0
1637139590000|2021-11-17 08:59:50|483.19|481.19|483.19|481.19|483.19|481.19|483.19|481.19|0
1637139600000|2021-11-17 09:00:00|483.3|481.3|482.87|480.87|483.3|481.3|482.87|480.87|0
1637139630000|2021-11-17 09:00:30|483.08|481.08|482.87|480.87|483.08|481.08|482.87|480.87|0
1637139640000|2021-11-17 09:00:40|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139730000|2021-11-17 09:02:10|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637139740000|2021-11-17 09:02:20|483.08|481.08|482.87|480.87|483.08|481.08|482.87|480.87|0
1637139750000|2021-11-17 09:02:30|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139760000|2021-11-17 09:02:40|482.97|480.97|482.87|480.87|482.97|480.97|482.87|480.87|0
1637139790000|2021-11-17 09:03:10|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139840000|2021-11-17 09:04:00|482.86|480.86|482.86|480.86|482.86|480.86|482.86|480.86|0
1637139850000|2021-11-17 09:04:10|483.08|481.08|482.86|480.86|483.08|481.08|482.86|480.86|0
1637139860000|2021-11-17 09:04:20|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139910000|2021-11-17 09:05:10|483.3|481.3|483.3|481.3|483.3|481.3|483.3|481.3|0
1637139920000|2021-11-17 09:05:20|483.18|481.18|483.3|481.3|483.3|481.3|483.18|481.18|0
1637139940000|2021-11-17 09:05:40|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637139990000|2021-11-17 09:06:30|482.97|480.97|482.86|480.86|482.97|480.97|482.86|480.86|0
1637140010000|2021-11-17 09:06:50|482.97|480.97|482.86|480.86|482.97|480.97|482.86|480.86|0
1637140030000|2021-11-17 09:07:10|482.65|480.65|482.65|480.65|482.65|480.65|482.65|480.65|0
1637140100000|2021-11-17 09:08:20|482.43|480.43|482.43|480.43|482.43|480.43|482.43|480.43|0
1637140110000|2021-11-17 09:08:30|482.32|480.32|482.43|480.43|482.43|480.43|482.32|480.32|0
1637140140000|2021-11-17 09:09:00|482.32|480.32|482.43|480.43|482.43|480.43|482.21|480.21|0
1637140150000|2021-11-17 09:09:10|482.32|480.32|482.21|480.21|482.32|480.32|482.21|480.21|0
1637140170000|2021-11-17 09:09:30|482|480|482|480|482|480|482|480|0
1637140180000|2021-11-17 09:09:40|482.21|480.21|482|480|482.21|480.21|482|480|0
1637140200000|2021-11-17 09:10:00|482.21|480.21|482.21|480.21|482.21|480.21|482.21|480.21|0
1637140250000|2021-11-17 09:10:50|482|480|482|480|482|480|482|480|0
1637140300000|2021-11-17 09:11:40|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637140310000|2021-11-17 09:11:50|482|480|482.21|480.21|482.21|480.21|482|480|0
1637140350000|2021-11-17 09:12:30|481.99|479.99|481.99|479.99|481.99|479.99|481.99|479.99|0
1637140400000|2021-11-17 09:13:20|481.78|479.78|481.78|479.78|481.78|479.78|481.78|479.78|0
1637140410000|2021-11-17 09:13:30|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1637140440000|2021-11-17 09:14:00|481.78|479.78|481.78|479.78|481.78|479.78|481.78|479.78|0
1637140500000|2021-11-17 09:15:00|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1637140610000|2021-11-17 09:16:50|481.78|479.78|481.78|479.78|481.78|479.78|481.78|479.78|0
1637140620000|2021-11-17 09:17:00|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1637140630000|2021-11-17 09:17:10|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637140640000|2021-11-17 09:17:20|481.45|479.45|481.34|479.34|481.45|479.45|481.34|479.34|0
1637140650000|2021-11-17 09:17:30|481.45|479.45|481.56|479.56|481.56|479.56|481.45|479.45|0
1637140690000|2021-11-17 09:18:10|481.34|479.34|481.45|479.45|481.45|479.45|481.34|479.34|0
1637140700000|2021-11-17 09:18:20|481.56|479.56|481.56|479.56|481.56|479.56|481.45|479.45|0
1637140710000|2021-11-17 09:18:30|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637140720000|2021-11-17 09:18:40|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637140730000|2021-11-17 09:18:50|481.34|479.34|481.45|479.45|481.45|479.45|481.34|479.34|0
1637140740000|2021-11-17 09:19:00|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637140800000|2021-11-17 09:20:00|481.13|479.13|481.13|479.13|481.13|479.13|481.13|479.13|0
1637140820000|2021-11-17 09:20:20|481.23|479.23|481.13|479.13|481.34|479.34|481.13|479.13|0
1637140860000|2021-11-17 09:21:00|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637140870000|2021-11-17 09:21:10|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1637140900000|2021-11-17 09:21:40|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1637140910000|2021-11-17 09:21:50|481.34|479.34|481.56|479.56|481.56|479.56|481.34|479.34|0
1637140920000|2021-11-17 09:22:00|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637141030000|2021-11-17 09:23:50|481.44|479.44|481.34|479.34|481.44|479.44|481.34|479.34|0
1637141110000|2021-11-17 09:25:10|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637141120000|2021-11-17 09:25:20|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637141160000|2021-11-17 09:26:00|481.23|479.23|481.12|479.12|481.23|479.23|481.12|479.12|0
1637141170000|2021-11-17 09:26:10|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637141210000|2021-11-17 09:26:50|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637141230000|2021-11-17 09:27:10|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637141290000|2021-11-17 09:28:10|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637141330000|2021-11-17 09:28:50|480.9|478.9|481.12|479.12|481.12|479.12|480.9|478.9|0
1637141340000|2021-11-17 09:29:00|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1637141370000|2021-11-17 09:29:30|481.01|479.01|481.12|479.12|481.12|479.12|481.01|479.01|0
1637141380000|2021-11-17 09:29:40|480.9|478.9|480.9|478.9|480.9|478.9|480.9|478.9|0
1637141440000|2021-11-17 09:30:40|480.47|478.47|480.26|478.26|480.47|478.47|480.26|478.26|0
1637141470000|2021-11-17 09:31:10|480.47|478.47|480.36|478.36|480.47|478.47|480.26|478.26|0
1637141480000|2021-11-17 09:31:20|480.47|478.47|480.47|478.47|480.47|478.47|480.47|478.47|0
1637141560000|2021-11-17 09:32:40|480.36|478.36|480.25|478.25|480.36|478.36|480.25|478.25|0
1637141580000|2021-11-17 09:33:00|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1637141590000|2021-11-17 09:33:10|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1637141630000|2021-11-17 09:33:50|480.14|478.14|480.25|478.25|480.25|478.25|480.14|478.14|0
1637141650000|2021-11-17 09:34:10|480.04|478.04|480.25|478.25|480.25|478.25|480.04|478.04|0
1637141700000|2021-11-17 09:35:00|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1637141730000|2021-11-17 09:35:30|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1637141740000|2021-11-17 09:35:40|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1637141760000|2021-11-17 09:36:00|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1637141770000|2021-11-17 09:36:10|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1637141820000|2021-11-17 09:37:00|479.82|477.82|479.82|477.82|479.82|477.82|479.82|477.82|0
1637141830000|2021-11-17 09:37:10|479.39|477.39|479.39|477.39|479.6|477.6|479.39|477.39|0
1637141880000|2021-11-17 09:38:00|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1637141910000|2021-11-17 09:38:30|478.96|476.96|478.95|476.95|478.96|476.96|478.95|476.95|0
1637141970000|2021-11-17 09:39:30|478.74|476.74|478.74|476.74|478.74|476.74|478.74|476.74|0
1637141980000|2021-11-17 09:39:40|478.95|476.95|478.74|476.74|478.95|476.95|478.74|476.74|0
1637142000000|2021-11-17 09:40:00|478.52|476.52|478.74|476.74|478.74|476.74|478.52|476.52|0
1637142010000|2021-11-17 09:40:10|478.84|476.84|478.74|476.74|478.84|476.84|478.74|476.74|0
1637142060000|2021-11-17 09:41:00|478.84|476.84|478.74|476.74|478.84|476.84|478.74|476.74|0
1637142070000|2021-11-17 09:41:10|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637142090000|2021-11-17 09:41:30|478.84|476.84|478.84|476.84|478.84|476.84|478.84|476.84|0
1637142100000|2021-11-17 09:41:40|478.74|476.74|478.95|476.95|478.95|476.95|478.74|476.74|0
1637142140000|2021-11-17 09:42:20|478.74|476.74|478.95|476.95|478.95|476.95|478.74|476.74|0
1637142180000|2021-11-17 09:43:00|479.06|477.06|479.17|477.17|479.17|477.17|479.06|477.06|0
1637142190000|2021-11-17 09:43:10|478.95|476.95|479.06|477.06|479.17|477.17|478.95|476.95|0
1637142200000|2021-11-17 09:43:20|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637142230000|2021-11-17 09:43:50|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1637142250000|2021-11-17 09:44:10|479.38|477.38|479.38|477.38|479.38|477.38|479.38|477.38|0
1637142260000|2021-11-17 09:44:20|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1637142270000|2021-11-17 09:44:30|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637142340000|2021-11-17 09:45:40|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1637142400000|2021-11-17 09:46:40|479.38|477.38|479.38|477.38|479.38|477.38|479.38|477.38|0
1637142490000|2021-11-17 09:48:10|479.17|477.17|479.38|477.38|479.38|477.38|479.17|477.17|0
1637142500000|2021-11-17 09:48:20|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1637142510000|2021-11-17 09:48:30|479.6|477.6|479.6|477.6|479.6|477.6|479.49|477.49|0
1637142540000|2021-11-17 09:49:00|479.38|477.38|479.38|477.38|479.38|477.38|479.38|477.38|0
1637142560000|2021-11-17 09:49:20|479.6|477.6|479.38|477.38|479.6|477.6|479.38|477.38|0
1637142680000|2021-11-17 09:51:20|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1637142820000|2021-11-17 09:53:40|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637142830000|2021-11-17 09:53:50|478.83|476.83|478.83|476.83|478.83|476.83|478.83|476.83|0
1637142840000|2021-11-17 09:54:00|478.73|476.73|478.95|476.95|478.95|476.95|478.73|476.73|0
1637142860000|2021-11-17 09:54:20|478.73|476.73|478.73|476.73|478.73|476.73|478.73|476.73|0
1637142900000|2021-11-17 09:55:00|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637142930000|2021-11-17 09:55:30|478.73|476.73|478.73|476.73|478.73|476.73|478.73|476.73|0
1637142940000|2021-11-17 09:55:40|478.95|476.95|478.95|476.95|478.95|476.95|478.95|476.95|0
1637143070000|2021-11-17 09:57:50|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1637143220000|2021-11-17 10:00:20|479.05|477.05|479.16|477.16|479.16|477.16|479.05|477.05|0
1637143250000|2021-11-17 10:00:50|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1637143270000|2021-11-17 10:01:10|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1637143330000|2021-11-17 10:02:10|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1637143340000|2021-11-17 10:02:20|479.16|477.16|479.16|477.16|479.26|477.26|479.16|477.16|0
1637143350000|2021-11-17 10:02:30|479.26|477.26|479.16|477.16|479.26|477.26|479.16|477.16|0
1637143360000|2021-11-17 10:02:40|479.37|477.37|479.59|477.59|479.59|477.59|479.37|477.37|0
1637143430000|2021-11-17 10:03:50|479.69|477.69|479.69|477.69|479.81|477.81|479.69|477.69|0
1637143440000|2021-11-17 10:04:00|479.81|477.81|479.81|477.81|479.81|477.81|479.81|477.81|0
1637143450000|2021-11-17 10:04:10|479.59|477.59|479.59|477.59|479.59|477.59|479.59|477.59|0
1637143500000|2021-11-17 10:05:00|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1637143530000|2021-11-17 10:05:30|479.26|477.26|479.26|477.26|479.26|477.26|479.26|477.26|0
1637143540000|2021-11-17 10:05:40|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1637143550000|2021-11-17 10:05:50|479.48|477.48|479.48|477.48|479.48|477.48|479.48|477.48|0
1637143560000|2021-11-17 10:06:00|479.37|477.37|479.37|477.37|479.59|477.59|479.37|477.37|0
1637143570000|2021-11-17 10:06:10|479.48|477.48|479.48|477.48|479.48|477.48|479.37|477.37|0
1637143580000|2021-11-17 10:06:20|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1637143720000|2021-11-17 10:08:40|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1637143760000|2021-11-17 10:09:20|479.15|477.15|479.15|477.15|479.15|477.15|479.15|477.15|0
1637143790000|2021-11-17 10:09:50|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1637143800000|2021-11-17 10:10:00|478.72|476.72|478.72|476.72|478.72|476.72|478.72|476.72|0
1637143840000|2021-11-17 10:10:40|478.51|476.51|478.51|476.51|478.51|476.51|478.51|476.51|0
1637143850000|2021-11-17 10:10:50|478.61|476.61|478.72|476.72|478.72|476.72|478.61|476.61|0
1637143860000|2021-11-17 10:11:00|478.51|476.51|478.51|476.51|478.51|476.51|478.51|476.51|0
1637143880000|2021-11-17 10:11:20|478.72|476.72|478.72|476.72|478.72|476.72|478.61|476.61|0
1637144030000|2021-11-17 10:13:50|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1637144040000|2021-11-17 10:14:00|478.72|476.72|478.72|476.72|478.72|476.72|478.72|476.72|0
1637144100000|2021-11-17 10:15:00|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637144230000|2021-11-17 10:17:10|478.29|476.29|478.29|476.29|478.29|476.29|478.29|476.29|0
1637144250000|2021-11-17 10:17:30|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637144330000|2021-11-17 10:18:50|478.72|476.72|478.72|476.72|478.72|476.72|478.72|476.72|0
1637144350000|2021-11-17 10:19:10|478.93|476.93|478.93|476.93|478.93|476.93|478.93|476.93|0
1637144400000|2021-11-17 10:20:00|478.72|476.72|478.72|476.72|478.72|476.72|478.72|476.72|0
1637144420000|2021-11-17 10:20:20|478.93|476.93|479.15|477.15|479.15|477.15|478.93|476.93|0
1637144450000|2021-11-17 10:20:50|479.25|477.25|479.37|477.37|479.37|477.37|479.25|477.25|0
1637144460000|2021-11-17 10:21:00|479.36|477.36|479.36|477.36|479.36|477.36|479.36|477.36|0
1637144480000|2021-11-17 10:21:20|479.15|477.15|479.15|477.15|479.15|477.15|479.15|477.15|0
1637144500000|2021-11-17 10:21:40|478.93|476.93|479.04|477.04|479.04|477.04|478.93|476.93|0
1637144510000|2021-11-17 10:21:50|478.93|476.93|478.72|476.72|478.93|476.93|478.72|476.72|0
1637144540000|2021-11-17 10:22:20|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637144560000|2021-11-17 10:22:40|478.39|476.39|478.39|476.39|478.39|476.39|478.39|476.39|0
1637144570000|2021-11-17 10:22:50|478.5|476.5|478.28|476.28|478.5|476.5|478.28|476.28|0
1637144580000|2021-11-17 10:23:00|478.39|476.39|478.39|476.39|478.39|476.39|478.28|476.28|0
1637144590000|2021-11-17 10:23:10|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637144630000|2021-11-17 10:23:50|478.28|476.28|478.28|476.28|478.28|476.28|478.28|476.28|0
1637144650000|2021-11-17 10:24:10|478.39|476.39|478.28|476.28|478.5|476.5|478.28|476.28|0
1637144690000|2021-11-17 10:24:50|478.07|476.07|478.07|476.07|478.07|476.07|478.07|476.07|0
1637144700000|2021-11-17 10:25:00|478.28|476.28|478.28|476.28|478.28|476.28|478.07|476.07|0
1637144710000|2021-11-17 10:25:10|478.39|476.39|478.28|476.28|478.39|476.39|478.28|476.28|0
1637144770000|2021-11-17 10:26:10|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637144880000|2021-11-17 10:28:00|478.6|476.6|478.5|476.5|478.6|476.6|478.5|476.5|0
1637144940000|2021-11-17 10:29:00|478.6|476.6|478.6|476.6|478.6|476.6|478.6|476.6|0
1637144950000|2021-11-17 10:29:10|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637144970000|2021-11-17 10:29:30|478.82|476.82|478.93|476.93|478.93|476.93|478.82|476.82|0
1637144980000|2021-11-17 10:29:40|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637145000000|2021-11-17 10:30:00|478.82|476.82|478.71|476.71|478.82|476.82|478.71|476.71|0
1637145020000|2021-11-17 10:30:20|478.82|476.82|478.82|476.82|478.82|476.82|478.82|476.82|0
1637145030000|2021-11-17 10:30:30|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637145080000|2021-11-17 10:31:20|478.5|476.5|478.28|476.28|478.5|476.5|478.28|476.28|0
1637145090000|2021-11-17 10:31:30|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1637145110000|2021-11-17 10:31:50|478.28|476.28|478.5|476.5|478.5|476.5|478.28|476.28|0
1637145120000|2021-11-17 10:32:00|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637145170000|2021-11-17 10:32:50|478.81|476.81|478.81|476.81|478.81|476.81|478.81|476.81|0
1637145180000|2021-11-17 10:33:00|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637145200000|2021-11-17 10:33:20|478.93|476.93|478.71|476.71|478.93|476.93|478.71|476.71|0
1637145210000|2021-11-17 10:33:30|478.93|476.93|478.93|476.93|478.93|476.93|478.93|476.93|0
1637145380000|2021-11-17 10:36:20|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1637145500000|2021-11-17 10:38:20|478.71|476.71|478.49|476.49|478.71|476.71|478.49|476.49|0
1637145600000|2021-11-17 10:40:00|478.28|476.28|478.28|476.28|478.49|476.49|478.28|476.28|0
1637145620000|2021-11-17 10:40:20|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1637145660000|2021-11-17 10:41:00|478.71|476.71|478.49|476.49|478.71|476.71|478.49|476.49|0
1637145740000|2021-11-17 10:42:20|478.38|476.38|478.27|476.27|478.38|476.38|478.27|476.27|0
1637145750000|2021-11-17 10:42:30|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1637145800000|2021-11-17 10:43:20|478.59|476.59|478.71|476.71|478.71|476.71|478.59|476.59|0
1637145810000|2021-11-17 10:43:30|478.59|476.59|478.49|476.49|478.59|476.59|478.49|476.49|0
1637145820000|2021-11-17 10:43:40|478.59|476.59|478.71|476.71|478.71|476.71|478.59|476.59|0
1637145850000|2021-11-17 10:44:10|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1637145860000|2021-11-17 10:44:20|479.14|477.14|479.14|477.14|479.14|477.14|479.14|477.14|0
1637145870000|2021-11-17 10:44:30|479.02|477.02|478.92|476.92|479.02|477.02|478.92|476.92|0
1637145880000|2021-11-17 10:44:40|479.02|477.02|479.02|477.02|479.02|477.02|478.92|476.92|0
1637145890000|2021-11-17 10:44:50|479.14|477.14|478.92|476.92|479.14|477.14|478.92|476.92|0
1637145900000|2021-11-17 10:45:00|479.14|477.14|479.02|477.02|479.14|477.14|478.92|476.92|0
1637145910000|2021-11-17 10:45:10|479.14|477.14|479.14|477.14|479.14|477.14|479.14|477.14|0
1637145920000|2021-11-17 10:45:20|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1637145990000|2021-11-17 10:46:30|479.14|477.14|479.14|477.14|479.14|477.14|479.14|477.14|0
1637146040000|2021-11-17 10:47:20|479.02|477.02|478.92|476.92|479.02|477.02|478.92|476.92|0
1637146050000|2021-11-17 10:47:30|479.14|477.14|479.14|477.14|479.14|477.14|479.14|477.14|0
1637146060000|2021-11-17 10:47:40|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1637146200000|2021-11-17 10:50:00|479.13|477.13|478.92|476.92|479.13|477.13|478.92|476.92|0
1637146240000|2021-11-17 10:50:40|479.02|477.02|479.13|477.13|479.13|477.13|479.02|477.02|0
1637146260000|2021-11-17 10:51:00|479.24|477.24|479.13|477.13|479.24|477.24|479.13|477.13|0
1637146340000|2021-11-17 10:52:20|479.74|477.74|479.74|477.74|479.74|477.74|479.74|477.74|0
1637146350000|2021-11-17 10:52:30|479.44|477.44|479.52|477.52|479.52|477.52|479.44|477.44|0
1637146360000|2021-11-17 10:52:40|479.41|477.41|479.31|477.31|479.41|477.41|479.31|477.31|0
1637146410000|2021-11-17 10:53:30|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1637146430000|2021-11-17 10:53:50|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637146500000|2021-11-17 10:55:00|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1637146520000|2021-11-17 10:55:20|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637146570000|2021-11-17 10:56:10|478.87|476.87|478.87|476.87|478.87|476.87|478.87|476.87|0
1637146620000|2021-11-17 10:57:00|478.66|476.66|478.66|476.66|478.66|476.66|478.66|476.66|0
1637146690000|2021-11-17 10:58:10|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1637146700000|2021-11-17 10:58:20|478.66|476.66|478.54|476.54|478.66|476.66|478.44|476.44|0
1637146710000|2021-11-17 10:58:30|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1637146730000|2021-11-17 10:58:50|478.65|476.65|478.65|476.65|478.65|476.65|478.65|476.65|0
1637146740000|2021-11-17 10:59:00|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1637146760000|2021-11-17 10:59:20|478.65|476.65|478.65|476.65|478.65|476.65|478.65|476.65|0
1637146800000|2021-11-17 11:00:00|478.76|476.76|478.44|476.44|478.76|476.76|478.44|476.44|0
1637146920000|2021-11-17 11:02:00|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1637146930000|2021-11-17 11:02:10|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1637146940000|2021-11-17 11:02:20|478.22|476.22|478.22|476.22|478.22|476.22|478.22|476.22|0
1637147000000|2021-11-17 11:03:20|478.01|476.01|478.22|476.22|478.22|476.22|478.01|476.01|0
1637147010000|2021-11-17 11:03:30|478.01|476.01|478.01|476.01|478.01|476.01|478.01|476.01|0
1637147020000|2021-11-17 11:03:40|478.22|476.22|478.22|476.22|478.22|476.22|478.22|476.22|0
1637147040000|2021-11-17 11:04:00|478.01|476.01|478.22|476.22|478.22|476.22|478.01|476.01|0
1637147050000|2021-11-17 11:04:10|478.11|476.11|478.01|476.01|478.22|476.22|478.01|476.01|0
1637147090000|2021-11-17 11:04:50|478|476|478|476|478|476|478|476|0
1637147120000|2021-11-17 11:05:20|477.79|475.79|477.79|475.79|477.79|475.79|477.79|475.79|0
1637147140000|2021-11-17 11:05:40|478|476|477.79|475.79|478|476|477.79|475.79|0
1637147190000|2021-11-17 11:06:30|478|476|478|476|478|476|478|476|0
1637147220000|2021-11-17 11:07:00|478.22|476.22|478.22|476.22|478.22|476.22|478.22|476.22|0
1637147230000|2021-11-17 11:07:10|478|476|478|476|478|476|478|476|0
1637147250000|2021-11-17 11:07:30|478.11|476.11|478.22|476.22|478.22|476.22|478|476|0
1637147260000|2021-11-17 11:07:40|478.43|476.43|478.43|476.43|478.43|476.43|478.43|476.43|0
1637147300000|2021-11-17 11:08:20|478.65|476.65|478.65|476.65|478.65|476.65|478.65|476.65|0
1637147350000|2021-11-17 11:09:10|478.87|476.87|478.87|476.87|478.87|476.87|478.87|476.87|0
1637147380000|2021-11-17 11:09:40|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637147430000|2021-11-17 11:10:30|479.08|477.08|479.08|477.08|479.08|477.08|479.08|477.08|0
1637147590000|2021-11-17 11:13:10|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637147600000|2021-11-17 11:13:20|479.08|477.08|479.08|477.08|479.08|477.08|479.08|477.08|0
1637147610000|2021-11-17 11:13:30|478.86|476.86|479.08|477.08|479.08|477.08|478.86|476.86|0
1637147810000|2021-11-17 11:16:50|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637147820000|2021-11-17 11:17:00|478.65|476.65|478.65|476.65|478.65|476.65|478.65|476.65|0
1637147850000|2021-11-17 11:17:30|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637147910000|2021-11-17 11:18:30|479.08|477.08|479.08|477.08|479.08|477.08|479.08|477.08|0
1637148040000|2021-11-17 11:20:40|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1637148090000|2021-11-17 11:21:30|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637148130000|2021-11-17 11:22:10|479.07|477.07|479.29|477.29|479.29|477.29|479.07|477.07|0
1637148170000|2021-11-17 11:22:50|479.51|477.51|479.51|477.51|479.51|477.51|479.51|477.51|0
1637148200000|2021-11-17 11:23:20|479.29|477.29|479.29|477.29|479.29|477.29|479.29|477.29|0
1637148210000|2021-11-17 11:23:30|479.07|477.07|479.18|477.18|479.18|477.18|479.07|477.07|0
1637148220000|2021-11-17 11:23:40|479.29|477.29|479.29|477.29|479.29|477.29|479.29|477.29|0
1637148240000|2021-11-17 11:24:00|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1637148350000|2021-11-17 11:25:50|479.29|477.29|479.29|477.29|479.29|477.29|479.29|477.29|0
1637148400000|2021-11-17 11:26:40|479.5|477.5|479.5|477.5|479.5|477.5|479.5|477.5|0
1637148420000|2021-11-17 11:27:00|479.29|477.29|479.39|477.39|479.39|477.39|479.29|477.29|0
1637148430000|2021-11-17 11:27:10|479.5|477.5|479.5|477.5|479.5|477.5|479.39|477.39|0
1637148480000|2021-11-17 11:28:00|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1637148670000|2021-11-17 11:31:10|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637148730000|2021-11-17 11:32:10|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1637148790000|2021-11-17 11:33:10|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637148840000|2021-11-17 11:34:00|479.82|477.82|479.82|477.82|479.82|477.82|479.82|477.82|0
1637148850000|2021-11-17 11:34:10|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1637148880000|2021-11-17 11:34:40|479.6|477.6|479.6|477.6|479.6|477.6|479.6|477.6|0
1637148890000|2021-11-17 11:34:50|479.72|477.72|479.71|477.71|479.72|477.72|479.71|477.71|0
1637149060000|2021-11-17 11:37:40|479.5|477.5|479.71|477.71|479.71|477.71|479.5|477.5|0
1637149080000|2021-11-17 11:38:00|479.5|477.5|479.71|477.71|479.71|477.71|479.5|477.5|0
1637149090000|2021-11-17 11:38:10|479.5|477.5|479.5|477.5|479.71|477.71|479.5|477.5|0
1637149120000|2021-11-17 11:38:40|479.28|477.28|479.28|477.28|479.28|477.28|479.28|477.28|0
1637149130000|2021-11-17 11:38:50|479.07|477.07|479.28|477.28|479.28|477.28|479.07|477.07|0
1637149140000|2021-11-17 11:39:00|479.07|477.07|479.07|477.07|479.07|477.07|479.07|477.07|0
1637149160000|2021-11-17 11:39:20|479.28|477.28|479.28|477.28|479.28|477.28|479.28|477.28|0
1637149270000|2021-11-17 11:41:10|479.5|477.5|479.5|477.5|479.5|477.5|479.5|477.5|0
1637149280000|2021-11-17 11:41:20|479.28|477.28|479.28|477.28|479.28|477.28|479.28|477.28|0
1637149330000|2021-11-17 11:42:10|479.17|477.17|479.06|477.06|479.17|477.17|479.06|477.06|0
1637149370000|2021-11-17 11:42:50|478.85|476.85|478.85|476.85|478.85|476.85|478.85|476.85|0
1637149380000|2021-11-17 11:43:00|479.06|477.06|479.06|477.06|479.06|477.06|479.06|477.06|0
1637149400000|2021-11-17 11:43:20|478.85|476.85|478.85|476.85|478.95|476.95|478.85|476.85|0
1637149470000|2021-11-17 11:44:30|478.63|476.63|478.63|476.63|478.63|476.63|478.63|476.63|0
1637149490000|2021-11-17 11:44:50|478.73|476.73|478.63|476.63|478.73|476.73|478.63|476.63|0
1637149530000|2021-11-17 11:45:30|478.85|476.85|478.85|476.85|478.85|476.85|478.85|476.85|0
1637149630000|2021-11-17 11:47:10|478.63|476.63|478.63|476.63|478.63|476.63|478.63|476.63|0
1637149730000|2021-11-17 11:48:50|478.52|476.52|478.52|476.52|478.52|476.52|478.52|476.52|0
1637149740000|2021-11-17 11:49:00|478.41|476.41|478.41|476.41|478.52|476.52|478.41|476.41|0
1637149750000|2021-11-17 11:49:10|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1637149760000|2021-11-17 11:49:20|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1637149770000|2021-11-17 11:49:30|477.87|475.87|477.77|475.77|477.98|475.98|477.77|475.77|0
1637149780000|2021-11-17 11:49:40|477.65|475.65|477.77|475.77|477.77|475.77|477.55|475.55|0
1637149800000|2021-11-17 11:50:00|477.87|475.87|477.98|475.98|477.98|475.98|477.87|475.87|0
1637149870000|2021-11-17 11:51:10|477.87|475.87|477.77|475.77|477.87|475.87|477.77|475.77|0
1637149880000|2021-11-17 11:51:20|477.55|475.55|477.55|475.55|477.55|475.55|477.55|475.55|0
1637149890000|2021-11-17 11:51:30|477.76|475.76|477.55|475.55|477.76|475.76|477.55|475.55|0
1637149910000|2021-11-17 11:51:50|477.76|475.76|477.76|475.76|477.76|475.76|477.76|475.76|0
1637150050000|2021-11-17 11:54:10|477.98|475.98|478.19|476.19|478.19|476.19|477.98|475.98|0
1637150060000|2021-11-17 11:54:20|478.08|476.08|477.98|475.98|478.08|476.08|477.98|475.98|0
1637150070000|2021-11-17 11:54:30|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1637150090000|2021-11-17 11:54:50|478.3|476.3|478.41|476.41|478.41|476.41|478.3|476.3|0
1637150100000|2021-11-17 11:55:00|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1637150150000|2021-11-17 11:55:50|478.41|476.41|478.19|476.19|478.41|476.41|478.19|476.19|0
1637150190000|2021-11-17 11:56:30|478.3|476.3|478.3|476.3|478.3|476.3|478.3|476.3|0
1637150200000|2021-11-17 11:56:40|478.41|476.41|478.62|476.62|478.62|476.62|478.41|476.41|0
1637150220000|2021-11-17 11:57:00|478.84|476.84|478.84|476.84|478.84|476.84|478.84|476.84|0
1637150230000|2021-11-17 11:57:10|479.06|477.06|479.49|477.49|479.49|477.49|479.06|477.06|0
1637150250000|2021-11-17 11:57:30|479.27|477.27|479.27|477.27|479.27|477.27|479.27|477.27|0
1637150310000|2021-11-17 11:58:30|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1637150320000|2021-11-17 11:58:40|479.27|477.27|479.27|477.27|479.27|477.27|479.27|477.27|0
1637150330000|2021-11-17 11:58:50|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1637150340000|2021-11-17 11:59:00|479.37|477.37|479.49|477.49|479.49|477.49|479.37|477.37|0
1637150350000|2021-11-17 11:59:10|479.27|477.27|479.27|477.27|479.27|477.27|479.27|477.27|0
1637150360000|2021-11-17 11:59:20|479.37|477.37|479.27|477.27|479.49|477.49|479.27|477.27|0
1637150380000|2021-11-17 11:59:40|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1637150410000|2021-11-17 12:00:10|479.7|477.7|479.7|477.7|479.7|477.7|479.7|477.7|0
1637150440000|2021-11-17 12:00:40|479.59|477.59|479.49|477.49|479.59|477.59|479.49|477.49|0
1637150450000|2021-11-17 12:00:50|479.7|477.7|479.7|477.7|479.7|477.7|479.7|477.7|0
1637150460000|2021-11-17 12:01:00|479.49|477.49|479.59|477.59|479.59|477.59|479.49|477.49|0
1637150470000|2021-11-17 12:01:10|479.49|477.49|479.7|477.7|479.7|477.7|479.49|477.49|0
1637150490000|2021-11-17 12:01:30|479.8|477.8|479.92|477.92|479.92|477.92|479.8|477.8|0
1637150500000|2021-11-17 12:01:40|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1637150510000|2021-11-17 12:01:50|479.92|477.92|479.92|477.92|480.13|478.13|479.92|477.92|0
1637150580000|2021-11-17 12:03:00|480.13|478.13|479.92|477.92|480.13|478.13|479.92|477.92|0
1637150600000|2021-11-17 12:03:20|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1637150620000|2021-11-17 12:03:40|480.35|478.35|480.56|478.56|480.56|478.56|480.35|478.35|0
1637150660000|2021-11-17 12:04:20|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637150670000|2021-11-17 12:04:30|481|479|481|479|481|479|481|479|0
1637150680000|2021-11-17 12:04:40|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637150760000|2021-11-17 12:06:00|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637150790000|2021-11-17 12:06:30|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637150820000|2021-11-17 12:07:00|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637150850000|2021-11-17 12:07:30|480.35|478.35|480.56|478.56|480.56|478.56|480.35|478.35|0
1637150910000|2021-11-17 12:08:30|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637150940000|2021-11-17 12:09:00|480.99|478.99|480.78|478.78|480.99|478.99|480.78|478.78|0
1637150960000|2021-11-17 12:09:20|480.56|478.56|480.56|478.56|480.56|478.56|480.34|478.34|0
1637151000000|2021-11-17 12:10:00|480.66|478.66|480.34|478.34|480.66|478.66|480.34|478.34|0
1637151080000|2021-11-17 12:11:20|480.23|478.23|480.13|478.13|480.23|478.23|480.13|478.13|0
1637151120000|2021-11-17 12:12:00|480.34|478.34|480.34|478.34|480.34|478.34|480.34|478.34|0
1637151270000|2021-11-17 12:14:30|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1637151310000|2021-11-17 12:15:10|479.91|477.91|479.91|477.91|479.91|477.91|479.91|477.91|0
1637151320000|2021-11-17 12:15:20|480.13|478.13|479.8|477.8|480.13|478.13|479.69|477.69|0
1637151330000|2021-11-17 12:15:30|479.69|477.69|479.91|477.91|479.91|477.91|479.69|477.69|0
1637151340000|2021-11-17 12:15:40|479.69|477.69|479.69|477.69|479.69|477.69|479.69|477.69|0
1637151350000|2021-11-17 12:15:50|479.91|477.91|479.91|477.91|479.91|477.91|479.91|477.91|0
1637151370000|2021-11-17 12:16:10|479.69|477.69|479.69|477.69|479.69|477.69|479.69|477.69|0
1637151380000|2021-11-17 12:16:20|479.91|477.91|479.91|477.91|479.91|477.91|479.91|477.91|0
1637151390000|2021-11-17 12:16:30|480.01|478.01|480.12|478.12|480.12|478.12|480.01|478.01|0
1637151420000|2021-11-17 12:17:00|480.01|478.01|479.91|477.91|480.01|478.01|479.69|477.69|0
1637151450000|2021-11-17 12:17:30|480.12|478.12|480.12|478.12|480.23|478.23|480.12|478.12|0
1637151480000|2021-11-17 12:18:00|480.34|478.34|480.34|478.34|480.34|478.34|480.34|478.34|0
1637151490000|2021-11-17 12:18:10|480.44|478.44|480.44|478.44|480.44|478.44|480.44|478.44|0
1637151500000|2021-11-17 12:18:20|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637151540000|2021-11-17 12:19:00|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1637151570000|2021-11-17 12:19:30|480.99|478.99|480.77|478.77|480.99|478.99|480.77|478.77|0
1637151610000|2021-11-17 12:20:10|480.87|478.87|480.77|478.77|480.87|478.87|480.77|478.77|0
1637151640000|2021-11-17 12:20:40|480.99|478.99|480.77|478.77|480.99|478.99|480.77|478.77|0
1637151660000|2021-11-17 12:21:00|480.99|478.99|480.87|478.87|480.99|478.99|480.87|478.87|0
1637151670000|2021-11-17 12:21:10|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637151700000|2021-11-17 12:21:40|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1637151710000|2021-11-17 12:21:50|480.55|478.55|480.55|478.55|480.55|478.55|480.55|478.55|0
1637151720000|2021-11-17 12:22:00|480.66|478.66|480.77|478.77|480.77|478.77|480.66|478.66|0
1637151730000|2021-11-17 12:22:10|480.55|478.55|480.77|478.77|480.77|478.77|480.55|478.55|0
1637151810000|2021-11-17 12:23:30|480.99|478.99|480.77|478.77|480.99|478.99|480.77|478.77|0
1637151820000|2021-11-17 12:23:40|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637151840000|2021-11-17 12:24:00|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637151930000|2021-11-17 12:25:30|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1637151950000|2021-11-17 12:25:50|480.55|478.55|480.55|478.55|480.55|478.55|480.55|478.55|0
1637151990000|2021-11-17 12:26:30|480.34|478.34|480.55|478.55|480.55|478.55|480.34|478.34|0
1637152010000|2021-11-17 12:26:50|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1637152020000|2021-11-17 12:27:00|480.55|478.55|480.77|478.77|480.77|478.77|480.55|478.55|0
1637152110000|2021-11-17 12:28:30|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637152140000|2021-11-17 12:29:00|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637152170000|2021-11-17 12:29:30|481.41|479.41|481.41|479.41|481.41|479.41|481.41|479.41|0
1637152190000|2021-11-17 12:29:50|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637152310000|2021-11-17 12:31:50|481.08|479.08|481.08|479.08|481.08|479.08|481.08|479.08|0
1637152320000|2021-11-17 12:32:00|480.98|478.98|481.2|479.2|481.2|479.2|480.98|478.98|0
1637152400000|2021-11-17 12:33:20|481.41|479.41|481.41|479.41|481.41|479.41|481.41|479.41|0
1637152600000|2021-11-17 12:36:40|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1637152630000|2021-11-17 12:37:10|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637152640000|2021-11-17 12:37:20|480.76|478.76|480.76|478.76|480.76|478.76|480.76|478.76|0
1637152740000|2021-11-17 12:39:00|480.55|478.55|480.55|478.55|480.55|478.55|480.55|478.55|0
1637152750000|2021-11-17 12:39:10|480.76|478.76|480.76|478.76|480.76|478.76|480.76|478.76|0
1637152800000|2021-11-17 12:40:00|480.54|478.54|480.54|478.54|480.54|478.54|480.54|478.54|0
1637152810000|2021-11-17 12:40:10|480.76|478.76|480.76|478.76|480.76|478.76|480.76|478.76|0
1637152820000|2021-11-17 12:40:20|480.54|478.54|480.54|478.54|480.54|478.54|480.54|478.54|0
1637152880000|2021-11-17 12:41:20|480.33|478.33|480.33|478.33|480.33|478.33|480.33|478.33|0
1637152890000|2021-11-17 12:41:30|480.54|478.54|480.54|478.54|480.54|478.54|480.54|478.54|0
1637152980000|2021-11-17 12:43:00|480.33|478.33|480.33|478.33|480.33|478.33|480.33|478.33|0
1637153010000|2021-11-17 12:43:30|480.54|478.54|480.54|478.54|480.54|478.54|480.54|478.54|0
1637153020000|2021-11-17 12:43:40|480.43|478.43|480.54|478.54|480.54|478.54|480.43|478.43|0
1637153240000|2021-11-17 12:47:20|480.43|478.43|480.43|478.43|480.43|478.43|480.43|478.43|0
1637153250000|2021-11-17 12:47:30|480.54|478.54|480.32|478.32|480.54|478.54|480.32|478.32|0
1637153330000|2021-11-17 12:48:50|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1637153340000|2021-11-17 12:49:00|480.32|478.32|480.32|478.32|480.32|478.32|480.32|478.32|0
1637153350000|2021-11-17 12:49:10|480.11|478.11|479.89|477.89|480.11|478.11|479.89|477.89|0
1637153400000|2021-11-17 12:50:00|479.68|477.68|479.68|477.68|479.68|477.68|479.68|477.68|0
1637153480000|2021-11-17 12:51:20|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1637153510000|2021-11-17 12:51:50|479.89|477.89|479.89|477.89|479.89|477.89|479.89|477.89|0
1637153540000|2021-11-17 12:52:20|479.99|477.99|480.11|478.11|480.11|478.11|479.99|477.99|0
1637153570000|2021-11-17 12:52:50|479.89|477.89|479.89|477.89|479.89|477.89|479.89|477.89|0
1637153580000|2021-11-17 12:53:00|479.99|477.99|479.89|477.89|479.99|477.99|479.89|477.89|0
1637153600000|2021-11-17 12:53:20|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1637153690000|2021-11-17 12:54:50|479.46|477.46|479.46|477.46|479.46|477.46|479.46|477.46|0
1637153710000|2021-11-17 12:55:10|479.24|477.24|479.24|477.24|479.24|477.24|479.24|477.24|0
1637153730000|2021-11-17 12:55:30|479.46|477.46|479.46|477.46|479.46|477.46|479.46|477.46|0
1637153740000|2021-11-17 12:55:40|479.34|477.34|479.46|477.46|479.46|477.46|479.24|477.24|0
1637153750000|2021-11-17 12:55:50|479.24|477.24|479.24|477.24|479.24|477.24|479.24|477.24|0
1637153870000|2021-11-17 12:57:50|478.81|476.81|478.81|476.81|478.81|476.81|478.81|476.81|0
1637153930000|2021-11-17 12:58:50|479.02|477.02|479.02|477.02|479.02|477.02|479.02|477.02|0
1637153950000|2021-11-17 12:59:10|478.81|476.81|478.81|476.81|478.81|476.81|478.81|476.81|0
1637154050000|2021-11-17 13:00:50|478.91|476.91|478.81|476.81|478.91|476.91|478.81|476.81|0
1637154110000|2021-11-17 13:01:50|478.91|476.91|478.91|476.91|478.91|476.91|478.91|476.91|0
1637154120000|2021-11-17 13:02:00|478.81|476.81|478.81|476.81|478.81|476.81|478.81|476.81|0
1637154220000|2021-11-17 13:03:40|478.59|476.59|478.16|476.16|478.59|476.59|478.16|476.16|0
1637154230000|2021-11-17 13:03:50|478.37|476.37|478.37|476.37|478.37|476.37|478.37|476.37|0
1637154260000|2021-11-17 13:04:20|478.16|476.16|478.16|476.16|478.16|476.16|478.16|476.16|0
1637154270000|2021-11-17 13:04:30|477.94|475.94|477.51|475.51|477.94|475.94|477.51|475.51|0
1637154280000|2021-11-17 13:04:40|477.3|475.3|477.51|475.51|477.51|475.51|477.3|475.3|0
1637154290000|2021-11-17 13:04:50|477.3|475.3|477.08|475.08|477.3|475.3|477.08|475.08|0
1637154300000|2021-11-17 13:05:00|477.3|475.3|477.08|475.08|477.3|475.3|477.08|475.08|0
1637154310000|2021-11-17 13:05:10|477.3|475.3|476.86|474.86|477.3|475.3|476.86|474.86|0
1637154320000|2021-11-17 13:05:20|476.43|474.43|476.22|474.22|476.43|474.43|476.22|474.22|0
1637154330000|2021-11-17 13:05:30|476.43|474.43|476.86|474.86|476.86|474.86|476.43|474.43|0
1637154340000|2021-11-17 13:05:40|477.08|475.08|476.86|474.86|477.08|475.08|476.65|474.65|0
1637154370000|2021-11-17 13:06:10|477.08|475.08|477.08|475.08|477.08|475.08|477.08|475.08|0
1637154380000|2021-11-17 13:06:20|476.86|474.86|477.08|475.08|477.08|475.08|476.86|474.86|0
1637154390000|2021-11-17 13:06:30|476.86|474.86|476.86|474.86|476.86|474.86|476.86|474.86|0
1637154400000|2021-11-17 13:06:40|476.65|474.65|476.65|474.65|476.65|474.65|476.65|474.65|0
1637154430000|2021-11-17 13:07:10|476.75|474.75|476.86|474.86|477.08|475.08|476.75|474.75|0
1637154440000|2021-11-17 13:07:20|477.08|475.08|477.08|475.08|477.08|475.08|477.08|475.08|0
1637154450000|2021-11-17 13:07:30|477.18|475.18|477.29|475.29|477.29|475.29|477.18|475.18|0
1637154460000|2021-11-17 13:07:40|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1637154470000|2021-11-17 13:07:50|477.29|475.29|477.51|475.51|477.51|475.51|477.29|475.29|0
1637154490000|2021-11-17 13:08:10|477.4|475.4|477.29|475.29|477.4|475.4|477.29|475.29|0
1637154510000|2021-11-17 13:08:30|477.18|475.18|477.08|475.08|477.18|475.18|477.08|475.08|0
1637154570000|2021-11-17 13:09:30|476.86|474.86|476.86|474.86|476.86|474.86|476.86|474.86|0
1637154610000|2021-11-17 13:10:10|477.08|475.08|477.08|475.08|477.08|475.08|477.08|475.08|0
1637154690000|2021-11-17 13:11:30|476.86|474.86|476.86|474.86|476.86|474.86|476.86|474.86|0
1637154700000|2021-11-17 13:11:40|476.65|474.65|476.65|474.65|476.65|474.65|476.65|474.65|0
1637154720000|2021-11-17 13:12:00|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1637154730000|2021-11-17 13:12:10|476.65|474.65|476.43|474.43|476.65|474.65|476.43|474.43|0
1637154750000|2021-11-17 13:12:30|476.21|474.21|475.78|473.78|476.21|474.21|475.78|473.78|0
1637154760000|2021-11-17 13:12:40|476|474|476|474|476|474|476|474|0
1637154770000|2021-11-17 13:12:50|475.78|473.78|475.78|473.78|475.78|473.78|475.78|473.78|0
1637154780000|2021-11-17 13:13:00|474.92|472.92|475.14|473.14|475.14|473.14|474.92|472.92|0
1637154790000|2021-11-17 13:13:10|474.92|472.92|474.49|472.49|474.92|472.92|474.49|472.49|0
1637154800000|2021-11-17 13:13:20|474.71|472.71|474.92|472.92|474.92|472.92|474.71|472.71|0
1637154810000|2021-11-17 13:13:30|474.49|472.49|474.06|472.06|474.49|472.49|474.06|472.06|0
1637154820000|2021-11-17 13:13:40|474.28|472.28|474.49|472.49|474.71|472.71|474.28|472.28|0
1637154830000|2021-11-17 13:13:50|474.71|472.71|474.92|472.92|474.92|472.92|474.71|472.71|0
1637154840000|2021-11-17 13:14:00|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1637154850000|2021-11-17 13:14:10|475.35|473.35|475.14|473.14|475.35|473.35|475.14|473.14|0
1637154860000|2021-11-17 13:14:20|475.24|473.24|475.14|473.14|475.24|473.24|475.14|473.14|0
1637154880000|2021-11-17 13:14:40|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1637154890000|2021-11-17 13:14:50|474.81|472.81|474.92|472.92|474.92|472.92|474.81|472.81|0
1637154900000|2021-11-17 13:15:00|474.71|472.71|474.92|472.92|474.92|472.92|474.71|472.71|0
1637154910000|2021-11-17 13:15:10|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1637154920000|2021-11-17 13:15:20|474.92|472.92|474.92|472.92|474.92|472.92|474.71|472.71|0
1637154930000|2021-11-17 13:15:30|474.71|472.71|474.49|472.49|474.71|472.71|474.49|472.49|0
1637154940000|2021-11-17 13:15:40|474.59|472.59|474.71|472.71|474.92|472.92|474.59|472.59|0
1637154960000|2021-11-17 13:16:00|474.92|472.92|474.92|472.92|474.92|472.92|474.71|472.71|0
1637154980000|2021-11-17 13:16:20|475.02|473.02|475.14|473.14|475.14|473.14|475.02|473.02|0
1637154990000|2021-11-17 13:16:30|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1637155000000|2021-11-17 13:16:40|475.24|473.24|475.14|473.14|475.35|473.35|475.14|473.14|0
1637155010000|2021-11-17 13:16:50|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1637155030000|2021-11-17 13:17:10|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1637155050000|2021-11-17 13:17:30|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1637155060000|2021-11-17 13:17:40|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1637155090000|2021-11-17 13:18:10|475.35|473.35|475.13|473.13|475.35|473.35|475.13|473.13|0
1637155110000|2021-11-17 13:18:30|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1637155200000|2021-11-17 13:20:00|475.56|473.56|475.35|473.35|475.56|473.56|475.35|473.35|0
1637155210000|2021-11-17 13:20:10|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1637155220000|2021-11-17 13:20:20|475.35|473.35|475.56|473.56|475.56|473.56|475.35|473.35|0
1637155230000|2021-11-17 13:20:30|475.78|473.78|475.99|473.99|475.99|473.99|475.78|473.78|0
1637155260000|2021-11-17 13:21:00|476.42|474.42|476.42|474.42|476.42|474.42|476.21|474.21|0
1637155280000|2021-11-17 13:21:20|476.64|474.64|476.64|474.64|476.64|474.64|476.64|474.64|0
1637155340000|2021-11-17 13:22:20|476.86|474.86|476.86|474.86|477.07|475.07|476.86|474.86|0
1637155350000|2021-11-17 13:22:30|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1637155360000|2021-11-17 13:22:40|477.07|475.07|477.07|475.07|477.07|475.07|477.07|475.07|0
1637155390000|2021-11-17 13:23:10|477.29|475.29|477.07|475.07|477.29|475.29|477.07|475.07|0
1637155450000|2021-11-17 13:24:10|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|0
1637155460000|2021-11-17 13:24:20|477.07|475.07|477.07|475.07|477.07|475.07|476.96|474.96|0
1637155500000|2021-11-17 13:25:00|477.28|475.28|477.07|475.07|477.28|475.28|477.07|475.07|0
1637155520000|2021-11-17 13:25:20|477.17|475.17|477.07|475.07|477.17|475.17|477.07|475.07|0
1637155570000|2021-11-17 13:26:10|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1637155620000|2021-11-17 13:27:00|477.5|475.5|477.5|475.5|477.5|475.5|477.5|475.5|0
1637155670000|2021-11-17 13:27:50|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637155680000|2021-11-17 13:28:00|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1637155690000|2021-11-17 13:28:10|477.71|475.71|477.5|475.5|477.71|475.71|477.5|475.5|0
1637155700000|2021-11-17 13:28:20|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637155710000|2021-11-17 13:28:30|477.5|475.5|477.5|475.5|477.5|475.5|477.5|475.5|0
1637155730000|2021-11-17 13:28:50|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637155750000|2021-11-17 13:29:10|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1637155860000|2021-11-17 13:31:00|478.14|476.14|478.14|476.14|478.14|476.14|478.03|476.03|0
1637155880000|2021-11-17 13:31:20|478.36|476.36|478.36|476.36|478.36|476.36|478.36|476.36|0
1637155970000|2021-11-17 13:32:50|478.57|476.57|478.57|476.57|478.57|476.57|478.57|476.57|0
1637155980000|2021-11-17 13:33:00|478.36|476.36|478.14|476.14|478.36|476.36|478.14|476.14|0
1637155990000|2021-11-17 13:33:10|478.25|476.25|478.14|476.14|478.25|476.25|478.14|476.14|0
1637156010000|2021-11-17 13:33:30|478.25|476.25|478.14|476.14|478.25|476.25|478.14|476.14|0
1637156030000|2021-11-17 13:33:50|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1637156040000|2021-11-17 13:34:00|477.71|475.71|477.5|475.5|477.71|475.71|477.5|475.5|0
1637156050000|2021-11-17 13:34:10|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637156100000|2021-11-17 13:35:00|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1637156120000|2021-11-17 13:35:20|478.14|476.14|478.14|476.14|478.14|476.14|478.14|476.14|0
1637156140000|2021-11-17 13:35:40|478.36|476.36|478.14|476.14|478.36|476.36|478.14|476.14|0
1637156160000|2021-11-17 13:36:00|477.93|475.93|477.71|475.71|477.93|475.93|477.49|475.49|0
1637156170000|2021-11-17 13:36:10|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1637156180000|2021-11-17 13:36:20|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637156190000|2021-11-17 13:36:30|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1637156330000|2021-11-17 13:38:50|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1637156350000|2021-11-17 13:39:10|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1637156380000|2021-11-17 13:39:40|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1637156410000|2021-11-17 13:40:10|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1637156420000|2021-11-17 13:40:20|477.71|475.71|477.71|475.71|477.71|475.71|477.71|475.71|0
1637156430000|2021-11-17 13:40:30|477.81|475.81|477.71|475.71|477.81|475.81|477.71|475.71|0
1637156440000|2021-11-17 13:40:40|477.92|475.92|477.71|475.71|477.92|475.92|477.71|475.71|0
1637156490000|2021-11-17 13:41:30|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1637156510000|2021-11-17 13:41:50|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1637156520000|2021-11-17 13:42:00|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|0
1637156560000|2021-11-17 13:42:40|477.28|475.28|477.28|475.28|477.28|475.28|477.28|475.28|0
1637156570000|2021-11-17 13:42:50|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1637156640000|2021-11-17 13:44:00|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637156680000|2021-11-17 13:44:40|476.73|474.73|476.63|474.63|476.73|474.73|476.63|474.63|0
1637156700000|2021-11-17 13:45:00|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637156710000|2021-11-17 13:45:10|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1637156730000|2021-11-17 13:45:30|476.84|474.84|476.63|474.63|476.84|474.84|476.63|474.63|0
1637156750000|2021-11-17 13:45:50|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|0
1637156780000|2021-11-17 13:46:20|476.2|474.2|476.2|474.2|476.2|474.2|476.08|474.08|0
1637156800000|2021-11-17 13:46:40|476.3|474.3|476.2|474.2|476.3|474.3|476.2|474.2|0
1637156820000|2021-11-17 13:47:00|476.3|474.3|476.2|474.2|476.3|474.3|476.2|474.2|0
1637156830000|2021-11-17 13:47:10|476.3|474.3|476.3|474.3|476.41|474.41|476.2|474.2|0
1637156840000|2021-11-17 13:47:20|476.2|474.2|476.2|474.2|476.2|474.2|476.2|474.2|0
1637156860000|2021-11-17 13:47:40|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|0
1637156880000|2021-11-17 13:48:00|476.51|474.51|476.63|474.63|476.63|474.63|476.51|474.51|0
1637156890000|2021-11-17 13:48:10|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637156920000|2021-11-17 13:48:40|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|0
1637156930000|2021-11-17 13:48:50|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637156940000|2021-11-17 13:49:00|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637156950000|2021-11-17 13:49:10|476.63|474.63|476.41|474.41|476.63|474.63|476.41|474.41|0
1637156960000|2021-11-17 13:49:20|476.63|474.63|476.41|474.41|476.63|474.63|476.41|474.41|0
1637157000000|2021-11-17 13:50:00|476.63|474.63|476.63|474.63|476.63|474.63|476.63|474.63|0
1637157010000|2021-11-17 13:50:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1637157020000|2021-11-17 13:50:20|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157040000|2021-11-17 13:50:40|476.94|474.94|476.94|474.94|476.94|474.94|476.94|474.94|0
1637157050000|2021-11-17 13:50:50|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157100000|2021-11-17 13:51:40|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1637157110000|2021-11-17 13:51:50|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157120000|2021-11-17 13:52:00|477.05|475.05|477.16|475.16|477.16|475.16|477.05|475.05|0
1637157130000|2021-11-17 13:52:10|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1637157170000|2021-11-17 13:52:50|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157200000|2021-11-17 13:53:20|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157210000|2021-11-17 13:53:30|477.05|475.05|476.84|474.84|477.05|475.05|476.84|474.84|0
1637157220000|2021-11-17 13:53:40|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157240000|2021-11-17 13:54:00|476.94|474.94|477.05|475.05|477.05|475.05|476.94|474.94|0
1637157280000|2021-11-17 13:54:40|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157310000|2021-11-17 13:55:10|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157320000|2021-11-17 13:55:20|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1637157360000|2021-11-17 13:56:00|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|0
1637157370000|2021-11-17 13:56:10|477.37|475.37|477.27|475.27|477.37|475.37|477.27|475.27|0
1637157380000|2021-11-17 13:56:20|477.48|475.48|477.7|475.7|477.7|475.7|477.48|475.48|0
1637157400000|2021-11-17 13:56:40|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|0
1637157430000|2021-11-17 13:57:10|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1637157460000|2021-11-17 13:57:40|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|0
1637157470000|2021-11-17 13:57:50|477.27|475.27|477.27|475.27|477.27|475.27|477.27|475.27|0
1637157570000|2021-11-17 13:59:30|477.05|475.05|476.94|474.94|477.05|475.05|476.94|474.94|0
1637157580000|2021-11-17 13:59:40|476.84|474.84|477.05|475.05|477.05|475.05|476.84|474.84|0
1637157590000|2021-11-17 13:59:50|476.84|474.84|476.84|474.84|476.84|474.84|476.84|474.84|0
1637157600000|2021-11-17 14:00:00|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157670000|2021-11-17 14:01:10|477.15|475.15|477.27|475.27|477.27|475.27|477.15|475.15|0
1637157680000|2021-11-17 14:01:20|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157770000|2021-11-17 14:02:50|477.26|475.26|477.26|475.26|477.26|475.26|477.26|475.26|0
1637157800000|2021-11-17 14:03:20|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157820000|2021-11-17 14:03:40|476.94|474.94|477.05|475.05|477.05|475.05|476.94|474.94|0
1637157830000|2021-11-17 14:03:50|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637157840000|2021-11-17 14:04:00|476.62|474.62|476.4|474.4|476.62|474.62|476.4|474.4|0
1637157860000|2021-11-17 14:04:20|476.62|474.62|476.83|474.83|476.83|474.83|476.62|474.62|0
1637157870000|2021-11-17 14:04:30|476.72|474.72|476.4|474.4|476.72|474.72|476.4|474.4|0
1637157910000|2021-11-17 14:05:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1637157930000|2021-11-17 14:05:30|476.83|474.83|476.83|474.83|477.05|475.05|476.83|474.83|0
1637157940000|2021-11-17 14:05:40|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1637157950000|2021-11-17 14:05:50|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637157960000|2021-11-17 14:06:00|476.72|474.72|476.72|474.72|476.72|474.72|476.72|474.72|0
1637157970000|2021-11-17 14:06:10|476.62|474.62|476.83|474.83|476.83|474.83|476.62|474.62|0
1637158000000|2021-11-17 14:06:40|476.62|474.62|476.4|474.4|476.62|474.62|476.4|474.4|0
1637158030000|2021-11-17 14:07:10|476.62|474.62|476.62|474.62|476.83|474.83|476.62|474.62|0
1637158040000|2021-11-17 14:07:20|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637158060000|2021-11-17 14:07:40|477.05|475.05|476.83|474.83|477.05|475.05|476.83|474.83|0
1637158090000|2021-11-17 14:08:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1637158140000|2021-11-17 14:09:00|476.72|474.72|476.62|474.62|476.72|474.72|476.62|474.62|0
1637158150000|2021-11-17 14:09:10|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637158160000|2021-11-17 14:09:20|476.72|474.72|476.83|474.83|476.83|474.83|476.61|474.61|0
1637158180000|2021-11-17 14:09:40|476.61|474.61|476.61|474.61|476.61|474.61|476.61|474.61|0
1637158190000|2021-11-17 14:09:50|476.83|474.83|476.61|474.61|476.83|474.83|476.61|474.61|0
1637158220000|2021-11-17 14:10:20|476.83|474.83|476.61|474.61|476.83|474.83|476.61|474.61|0
1637158260000|2021-11-17 14:11:00|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637158270000|2021-11-17 14:11:10|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1637158280000|2021-11-17 14:11:20|477.15|475.15|477.04|475.04|477.15|475.15|477.04|475.04|0
1637158310000|2021-11-17 14:11:50|476.83|474.83|476.83|474.83|476.83|474.83|476.83|474.83|0
1637158320000|2021-11-17 14:12:00|476.61|474.61|476.83|474.83|476.83|474.83|476.61|474.61|0
1637158340000|2021-11-17 14:12:20|476.93|474.93|477.04|475.04|477.04|475.04|476.93|474.93|0
1637158350000|2021-11-17 14:12:30|477.26|475.26|477.26|475.26|477.26|475.26|477.26|475.26|0
1637158380000|2021-11-17 14:13:00|477.36|475.36|477.36|475.36|477.36|475.36|477.36|475.36|0
1637158390000|2021-11-17 14:13:10|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1637158410000|2021-11-17 14:13:30|477.69|475.69|477.47|475.47|477.69|475.69|477.47|475.47|0
1637158420000|2021-11-17 14:13:40|477.69|475.69|477.47|475.47|477.69|475.69|477.47|475.47|0
1637158490000|2021-11-17 14:14:50|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158510000|2021-11-17 14:15:10|477.91|475.91|477.91|475.91|477.91|475.91|477.69|475.69|0
1637158520000|2021-11-17 14:15:20|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158530000|2021-11-17 14:15:30|478.12|476.12|478.12|476.12|478.12|476.12|478.12|476.12|0
1637158560000|2021-11-17 14:16:00|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158610000|2021-11-17 14:16:50|478.12|476.12|478.12|476.12|478.12|476.12|478.12|476.12|0
1637158630000|2021-11-17 14:17:10|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158680000|2021-11-17 14:18:00|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158690000|2021-11-17 14:18:10|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158700000|2021-11-17 14:18:20|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158710000|2021-11-17 14:18:30|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158730000|2021-11-17 14:18:50|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158780000|2021-11-17 14:19:40|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158800000|2021-11-17 14:20:00|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158810000|2021-11-17 14:20:10|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158840000|2021-11-17 14:20:40|477.69|475.69|477.9|475.9|477.9|475.9|477.69|475.69|0
1637158870000|2021-11-17 14:21:10|477.69|475.69|477.69|475.69|477.69|475.69|477.69|475.69|0
1637158900000|2021-11-17 14:21:40|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637158930000|2021-11-17 14:22:10|478.12|476.12|478.12|476.12|478.12|476.12|478.12|476.12|0
1637159030000|2021-11-17 14:23:50|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1637159040000|2021-11-17 14:24:00|478.12|476.12|478.33|476.33|478.33|476.33|478.12|476.12|0
1637159080000|2021-11-17 14:24:40|478.55|476.55|478.55|476.55|478.55|476.55|478.55|476.55|0
1637159090000|2021-11-17 14:24:50|478.43|476.43|478.33|476.33|478.43|476.43|478.33|476.33|0
1637159100000|2021-11-17 14:25:00|478.12|476.12|477.9|475.9|478.12|476.12|477.9|475.9|0
1637159110000|2021-11-17 14:25:10|477.68|475.68|477.68|475.68|477.68|475.68|477.68|475.68|0
1637159120000|2021-11-17 14:25:20|477.9|475.9|478.12|476.12|478.12|476.12|477.9|475.9|0
1637159130000|2021-11-17 14:25:30|478|476|477.9|475.9|478|476|477.9|475.9|0
1637159140000|2021-11-17 14:25:40|478|476|478|476|478|476|478|476|0
1637159150000|2021-11-17 14:25:50|478.12|476.12|478.12|476.12|478.12|476.12|478.12|476.12|0
1637159160000|2021-11-17 14:26:00|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637159180000|2021-11-17 14:26:20|477.68|475.68|477.9|475.9|477.9|475.9|477.68|475.68|0
1637159190000|2021-11-17 14:26:30|477.68|475.68|477.68|475.68|477.68|475.68|477.68|475.68|0
1637159210000|2021-11-17 14:26:50|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637159240000|2021-11-17 14:27:20|478.11|476.11|478.11|476.11|478.11|476.11|478.11|476.11|0
1637159250000|2021-11-17 14:27:30|478|476|477.9|475.9|478|476|477.9|475.9|0
1637159260000|2021-11-17 14:27:40|478.11|476.11|478.11|476.11|478.11|476.11|478.11|476.11|0
1637159280000|2021-11-17 14:28:00|477.9|475.9|477.9|475.9|477.9|475.9|477.9|475.9|0
1637159290000|2021-11-17 14:28:10|478.11|476.11|478.11|476.11|478.11|476.11|478.11|476.11|0
1637159360000|2021-11-17 14:29:20|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1637159380000|2021-11-17 14:29:40|478.43|476.43|478.43|476.43|478.43|476.43|478.43|476.43|0
1637159390000|2021-11-17 14:29:50|478.54|476.54|478.98|476.98|478.98|476.98|478.54|476.54|0
1637159400000|2021-11-17 14:30:00|479.41|477.41|478.11|476.11|479.41|477.41|478.11|476.11|0
1637159410000|2021-11-17 14:30:10|477.68|475.68|477.9|475.9|477.9|475.9|477.47|475.47|0
1637159420000|2021-11-17 14:30:20|477.47|475.47|478.11|476.11|478.11|476.11|477.47|475.47|0
1637159430000|2021-11-17 14:30:30|477.9|475.9|477.03|475.03|477.9|475.9|477.03|475.03|0
1637159440000|2021-11-17 14:30:40|477.25|475.25|477.47|475.47|477.47|475.47|476.82|474.82|0
1637159450000|2021-11-17 14:30:50|477.68|475.68|477.25|475.25|477.68|475.68|477.25|475.25|0
1637159460000|2021-11-17 14:31:00|477.47|475.47|477.03|475.03|478.11|476.11|477.03|475.03|0
1637159470000|2021-11-17 14:31:10|476.82|474.82|477.03|475.03|477.03|475.03|476.6|474.6|0
1637159480000|2021-11-17 14:31:20|476.82|474.82|477.03|475.03|477.47|475.47|476.82|474.82|0
1637159490000|2021-11-17 14:31:30|476.82|474.82|477.03|475.03|477.03|475.03|476.82|474.82|0
1637159500000|2021-11-17 14:31:40|476.6|474.6|476.17|474.17|476.6|474.6|476.17|474.17|0
1637159510000|2021-11-17 14:31:50|475.96|473.96|475.74|473.74|475.96|473.96|475.74|473.74|0
1637159520000|2021-11-17 14:32:00|475.53|473.53|475.53|473.53|475.74|473.74|475.53|473.53|0
1637159530000|2021-11-17 14:32:10|475.74|473.74|476.17|474.17|476.17|474.17|475.74|473.74|0
1637159540000|2021-11-17 14:32:20|475.53|473.53|475.53|473.53|475.53|473.53|475.53|473.53|0
1637159550000|2021-11-17 14:32:30|475.74|473.74|474.88|472.88|475.74|473.74|474.88|472.88|0
1637159560000|2021-11-17 14:32:40|474.66|472.66|474.66|472.66|474.88|472.88|474.66|472.66|0
1637159570000|2021-11-17 14:32:50|474.88|472.88|474.66|472.66|474.88|472.88|474.66|472.66|0
1637159580000|2021-11-17 14:33:00|474.88|472.88|475.09|473.09|475.09|473.09|474.88|472.88|0
1637159590000|2021-11-17 14:33:10|474.66|472.66|474.88|472.88|474.88|472.88|474.66|472.66|0
1637159600000|2021-11-17 14:33:20|475.09|473.09|474.88|472.88|475.09|473.09|474.88|472.88|0
1637159610000|2021-11-17 14:33:30|475.09|473.09|474.88|472.88|475.09|473.09|474.88|472.88|0
1637159620000|2021-11-17 14:33:40|475.09|473.09|475.41|473.41|475.41|473.41|475.09|473.09|0
1637159630000|2021-11-17 14:33:50|475.53|473.53|475.53|473.53|475.74|473.74|475.53|473.53|0
1637159640000|2021-11-17 14:34:00|475.74|473.74|475.52|473.52|475.74|473.74|475.52|473.52|0
1637159650000|2021-11-17 14:34:10|475.74|473.74|475.52|473.52|475.74|473.74|475.52|473.52|0
1637159660000|2021-11-17 14:34:20|475.74|473.74|475.52|473.52|475.74|473.74|475.52|473.52|0
1637159670000|2021-11-17 14:34:30|475.31|473.31|475.09|473.09|475.31|473.31|475.09|473.09|0
1637159680000|2021-11-17 14:34:40|474.66|472.66|474.88|472.88|474.88|472.88|474.66|472.66|0
1637159690000|2021-11-17 14:34:50|475.09|473.09|475.09|473.09|475.09|473.09|474.88|472.88|0
1637159700000|2021-11-17 14:35:00|474.66|472.66|474.23|472.23|474.66|472.66|474.23|472.23|0
1637159710000|2021-11-17 14:35:10|474.02|472.02|474.66|472.66|474.66|472.66|474.02|472.02|0
1637159720000|2021-11-17 14:35:20|474.88|472.88|475.09|473.09|475.09|473.09|474.88|472.88|0
1637159730000|2021-11-17 14:35:30|474.88|472.88|474.23|472.23|474.88|472.88|474.23|472.23|0
1637159740000|2021-11-17 14:35:40|474.02|472.02|474.02|472.02|474.23|472.23|474.02|472.02|0
1637159750000|2021-11-17 14:35:50|473.59|471.59|473.59|471.59|473.8|471.8|473.59|471.59|0
1637159760000|2021-11-17 14:36:00|473.16|471.16|473.37|471.37|473.59|471.59|472.94|470.94|0
1637159770000|2021-11-17 14:36:10|473.59|471.59|473.37|471.37|473.8|471.8|473.37|471.37|0
1637159780000|2021-11-17 14:36:20|473.59|471.59|472.51|470.51|473.59|471.59|472.51|470.51|0
1637159790000|2021-11-17 14:36:30|472.3|470.3|472.08|470.08|472.3|470.3|472.08|470.08|0
1637159800000|2021-11-17 14:36:40|472.3|470.3|472.73|470.73|472.94|470.94|472.3|470.3|0
1637159810000|2021-11-17 14:36:50|472.94|470.94|473.16|471.16|473.37|471.37|472.94|470.94|0
1637159820000|2021-11-17 14:37:00|472.94|470.94|472.94|470.94|472.94|470.94|472.73|470.73|0
1637159830000|2021-11-17 14:37:10|473.16|471.16|473.26|471.26|473.26|471.26|473.16|471.16|0
1637159840000|2021-11-17 14:37:20|473.16|471.16|473.16|471.16|473.37|471.37|473.16|471.16|0
1637159850000|2021-11-17 14:37:30|472.94|470.94|473.16|471.16|473.16|471.16|472.94|470.94|0
1637159860000|2021-11-17 14:37:40|472.94|470.94|472.51|470.51|473.16|471.16|472.51|470.51|0
1637159870000|2021-11-17 14:37:50|472.73|470.73|472.73|470.73|472.73|470.73|472.73|470.73|0
1637159880000|2021-11-17 14:38:00|472.94|470.94|472.94|470.94|472.94|470.94|472.94|470.94|0
1637159890000|2021-11-17 14:38:10|472.73|470.73|472.73|470.73|472.73|470.73|472.73|470.73|0
1637159900000|2021-11-17 14:38:20|472.94|470.94|472.73|470.73|472.94|470.94|472.73|470.73|0
1637159910000|2021-11-17 14:38:30|472.94|470.94|472.73|470.73|472.94|470.94|472.73|470.73|0
1637159930000|2021-11-17 14:38:50|472.94|470.94|472.08|470.08|473.16|471.16|472.08|470.08|0
1637159940000|2021-11-17 14:39:00|472.3|470.3|472.08|470.08|472.3|470.3|471.87|469.87|0
1637159950000|2021-11-17 14:39:10|472.3|470.3|472.08|470.08|472.3|470.3|472.08|470.08|0
1637159960000|2021-11-17 14:39:20|472.3|470.3|472.3|470.3|472.3|470.3|472.3|470.3|0
1637159970000|2021-11-17 14:39:30|472.51|470.51|472.94|470.94|473.16|471.16|472.51|470.51|0
1637159980000|2021-11-17 14:39:40|473.37|471.37|473.16|471.16|473.37|471.37|473.16|471.16|0
1637159990000|2021-11-17 14:39:50|473.37|471.37|473.59|471.59|473.59|471.59|473.16|471.16|0
1637160000000|2021-11-17 14:40:00|473.16|471.16|473.59|471.59|473.59|471.59|473.16|471.16|0
1637160010000|2021-11-17 14:40:10|473.8|471.8|472.73|470.73|473.8|471.8|472.73|470.73|0
1637160020000|2021-11-17 14:40:20|472.51|470.51|472.3|470.3|472.51|470.51|472.3|470.3|0
1637160030000|2021-11-17 14:40:30|472.08|470.08|472.08|470.08|472.08|470.08|471.87|469.87|0
1637160040000|2021-11-17 14:40:40|472.3|470.3|472.51|470.51|472.51|470.51|472.3|470.3|0
1637160050000|2021-11-17 14:40:50|472.73|470.73|472.3|470.3|472.73|470.73|472.3|470.3|0
1637160060000|2021-11-17 14:41:00|472.51|470.51|472.94|470.94|472.94|470.94|472.51|470.51|0
1637160070000|2021-11-17 14:41:10|473.15|471.15|473.37|471.37|473.37|471.37|473.15|471.15|0
1637160080000|2021-11-17 14:41:20|473.58|471.58|473.37|471.37|473.58|471.58|473.37|471.37|0
1637160090000|2021-11-17 14:41:30|473.15|471.15|473.58|471.58|473.58|471.58|473.15|471.15|0
1637160100000|2021-11-17 14:41:40|473.8|471.8|473.8|471.8|473.8|471.8|473.8|471.8|0
1637160110000|2021-11-17 14:41:50|473.58|471.58|473.37|471.37|473.58|471.58|473.37|471.37|0
1637160120000|2021-11-17 14:42:00|473.58|471.58|474.01|472.01|474.01|472.01|473.58|471.58|0
1637160130000|2021-11-17 14:42:10|474.44|472.44|474.66|472.66|474.66|472.66|474.44|472.44|0
1637160140000|2021-11-17 14:42:20|474.44|472.44|474.66|472.66|474.87|472.87|474.44|472.44|0
1637160150000|2021-11-17 14:42:30|474.87|472.87|474.66|472.66|474.87|472.87|474.66|472.66|0
1637160160000|2021-11-17 14:42:40|474.44|472.44|474.44|472.44|474.44|472.44|474.23|472.23|0
1637160170000|2021-11-17 14:42:50|474.66|472.66|474.44|472.44|474.66|472.66|474.44|472.44|0
1637160180000|2021-11-17 14:43:00|474.66|472.66|474.44|472.44|474.66|472.66|474.44|472.44|0
1637160190000|2021-11-17 14:43:10|474.66|472.66|474.23|472.23|474.66|472.66|474.23|472.23|0
1637160200000|2021-11-17 14:43:20|474.44|472.44|474.01|472.01|474.44|472.44|474.01|472.01|0
1637160210000|2021-11-17 14:43:30|473.8|471.8|473.8|471.8|473.8|471.8|473.58|471.58|0
1637160220000|2021-11-17 14:43:40|473.37|471.37|473.8|471.8|473.8|471.8|473.37|471.37|0
1637160230000|2021-11-17 14:43:50|473.58|471.58|473.58|471.58|473.58|471.58|473.37|471.37|0
1637160240000|2021-11-17 14:44:00|473.37|471.37|473.37|471.37|473.47|471.47|473.15|471.15|0
1637160250000|2021-11-17 14:44:10|473.58|471.58|473.8|471.8|473.8|471.8|473.58|471.58|0
1637160260000|2021-11-17 14:44:20|473.58|471.58|473.8|471.8|473.8|471.8|473.58|471.58|0
1637160270000|2021-11-17 14:44:30|473.58|471.58|474.23|472.23|474.23|472.23|473.58|471.58|0
1637160280000|2021-11-17 14:44:40|474.44|472.44|474.01|472.01|474.44|472.44|474.01|472.01|0
1637160290000|2021-11-17 14:44:50|474.44|472.44|474.44|472.44|474.66|472.66|474.44|472.44|0
1637160300000|2021-11-17 14:45:00|474.23|472.23|474.87|472.87|474.87|472.87|474.23|472.23|0
1637160310000|2021-11-17 14:45:10|475.09|473.09|475.52|473.52|475.52|473.52|475.09|473.09|0
1637160320000|2021-11-17 14:45:20|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|0
1637160330000|2021-11-17 14:45:30|475.95|473.95|475.52|473.52|475.95|473.95|475.52|473.52|0
1637160340000|2021-11-17 14:45:40|475.3|473.3|475.3|473.3|475.52|473.52|475.3|473.3|0
1637160350000|2021-11-17 14:45:50|475.09|473.09|475.3|473.3|475.3|473.3|475.09|473.09|0
1637160360000|2021-11-17 14:46:00|475.52|473.52|474.87|472.87|475.52|473.52|474.87|472.87|0
1637160370000|2021-11-17 14:46:10|474.66|472.66|474.23|472.23|474.66|472.66|474.23|472.23|0
1637160390000|2021-11-17 14:46:30|474.01|472.01|473.8|471.8|474.01|472.01|473.8|471.8|0
1637160400000|2021-11-17 14:46:40|474.01|472.01|473.58|471.58|474.01|472.01|473.58|471.58|0
1637160410000|2021-11-17 14:46:50|473.37|471.37|473.58|471.58|473.58|471.58|473.37|471.37|0
1637160420000|2021-11-17 14:47:00|473.37|471.37|474.01|472.01|474.01|472.01|473.37|471.37|0
1637160430000|2021-11-17 14:47:10|474.23|472.23|474.23|472.23|474.44|472.44|474.23|472.23|0
1637160440000|2021-11-17 14:47:20|473.8|471.8|473.8|471.8|473.8|471.8|473.58|471.58|0
1637160450000|2021-11-17 14:47:30|473.58|471.58|473.37|471.37|473.58|471.58|473.37|471.37|0
1637160460000|2021-11-17 14:47:40|473.15|471.15|472.94|470.94|473.15|471.15|472.94|470.94|0
1637160470000|2021-11-17 14:47:50|472.72|470.72|473.15|471.15|473.15|471.15|472.72|470.72|0
1637160480000|2021-11-17 14:48:00|472.94|470.94|473.15|471.15|473.37|471.37|472.94|470.94|0
1637160490000|2021-11-17 14:48:10|472.72|470.72|472.94|470.94|473.15|471.15|472.72|470.72|0
1637160500000|2021-11-17 14:48:20|472.72|470.72|472.72|470.72|472.94|470.94|472.72|470.72|0
1637160510000|2021-11-17 14:48:30|472.94|470.94|472.94|470.94|472.94|470.94|472.72|470.72|0
1637160520000|2021-11-17 14:48:40|472.72|470.72|472.51|470.51|472.72|470.72|472.51|470.51|0
1637160530000|2021-11-17 14:48:50|472.94|470.94|473.15|471.15|473.15|471.15|472.94|470.94|0
1637160540000|2021-11-17 14:49:00|472.94|470.94|472.94|470.94|472.94|470.94|472.72|470.72|0
1637160550000|2021-11-17 14:49:10|472.72|470.72|472.72|470.72|472.72|470.72|472.72|470.72|0
1637160560000|2021-11-17 14:49:20|472.94|470.94|472.94|470.94|472.94|470.94|472.94|470.94|0
1637160570000|2021-11-17 14:49:30|472.72|470.72|473.15|471.15|473.15|471.15|472.72|470.72|0
1637160580000|2021-11-17 14:49:40|473.37|471.37|472.94|470.94|473.37|471.37|472.94|470.94|0
1637160590000|2021-11-17 14:49:50|472.51|470.51|471.86|469.86|472.51|470.51|471.86|469.86|0
1637160600000|2021-11-17 14:50:00|471.65|469.65|471.43|469.43|471.65|469.65|471.22|469.22|0
1637160610000|2021-11-17 14:50:10|471|469|471|469|471|469|470.79|468.79|0
1637160620000|2021-11-17 14:50:20|471.22|469.22|471.22|469.22|471.22|469.22|471|469|0
1637160630000|2021-11-17 14:50:30|471|469|471.1|469.1|471.22|469.22|471|469|0
1637160640000|2021-11-17 14:50:40|471|469|471.22|469.22|471.43|469.43|471|469|0
1637160650000|2021-11-17 14:50:50|471.32|469.32|471.22|469.22|471.43|469.43|471.22|469.22|0
1637160660000|2021-11-17 14:51:00|470.79|468.79|471|469|471|469|470.79|468.79|0
1637160670000|2021-11-17 14:51:10|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1637160680000|2021-11-17 14:51:20|469.5|467.5|468.1|466.1|469.5|467.5|468.1|466.1|0
1637160690000|2021-11-17 14:51:30|468.64|466.64|467.78|465.78|468.64|466.64|467.78|465.78|0
1637160700000|2021-11-17 14:51:40|468|466|467.78|465.78|468|466|467.78|465.78|0
1637160710000|2021-11-17 14:51:50|467.57|465.57|468|466|468|466|467.57|465.57|0
1637160720000|2021-11-17 14:52:00|468.21|466.21|468.64|466.64|468.64|466.64|468.21|466.21|0
1637160730000|2021-11-17 14:52:10|468.86|466.86|468.86|466.86|469.28|467.28|468.86|466.86|0
1637160740000|2021-11-17 14:52:20|469.28|467.28|469.93|467.93|470.14|468.14|469.28|467.28|0
1637160750000|2021-11-17 14:52:30|469.71|467.71|469.93|467.93|469.93|467.93|469.71|467.71|0
1637160760000|2021-11-17 14:52:40|469.71|467.71|468.21|466.21|469.71|467.71|468.21|466.21|0
1637160770000|2021-11-17 14:52:50|468|466|468.21|466.21|468.43|466.43|468|466|0
1637160780000|2021-11-17 14:53:00|468|466|467.78|465.78|468|466|467.78|465.78|0
1637160790000|2021-11-17 14:53:10|468.21|466.21|467.36|465.36|468.21|466.21|467.36|465.36|0
1637160800000|2021-11-17 14:53:20|467.57|465.57|467.36|465.36|467.78|465.78|467.36|465.36|0
1637160810000|2021-11-17 14:53:30|467.57|465.57|467.14|465.14|467.57|465.57|467.14|465.14|0
1637160820000|2021-11-17 14:53:40|467.36|465.36|467.57|465.57|467.57|465.57|467.36|465.36|0
1637160830000|2021-11-17 14:53:50|467.78|465.78|467.78|465.78|467.78|465.78|467.57|465.57|0
1637160840000|2021-11-17 14:54:00|467.57|465.57|467.36|465.36|467.57|465.57|467.36|465.36|0
1637160850000|2021-11-17 14:54:10|467.57|465.57|468|466|468|466|467.57|465.57|0
1637160860000|2021-11-17 14:54:20|467.78|465.78|468.21|466.21|468.21|466.21|467.78|465.78|0
1637160870000|2021-11-17 14:54:30|468|466|468|466|468|466|468|466|0
1637160880000|2021-11-17 14:54:40|467.78|465.78|467.69|465.69|467.78|465.78|466.36|464.36|0
1637160890000|2021-11-17 14:54:50|467.48|465.48|467.69|465.69|467.79|465.79|467.48|465.48|0
1637160900000|2021-11-17 14:55:00|467.48|465.48|466.64|464.64|467.48|465.48|466.64|464.64|0
1637160910000|2021-11-17 14:55:10|466.86|464.86|467.07|465.07|467.07|465.07|466.86|464.86|0
1637160920000|2021-11-17 14:55:20|467.17|465.17|467.5|465.5|467.5|465.5|467.17|465.17|0
1637160930000|2021-11-17 14:55:30|467.28|465.28|467.07|465.07|467.28|465.28|466.86|464.86|0
1637160940000|2021-11-17 14:55:40|466.86|464.86|466.86|464.86|467.07|465.07|466.86|464.86|0
1637160950000|2021-11-17 14:55:50|466.43|464.43|467.07|465.07|467.07|465.07|466.43|464.43|0
1637160960000|2021-11-17 14:56:00|467.28|465.28|467.5|465.5|467.5|465.5|467.28|465.28|0
1637160970000|2021-11-17 14:56:10|467.71|465.71|468.35|466.35|468.35|466.35|467.71|465.71|0
1637160980000|2021-11-17 14:56:20|468.14|466.14|468.14|466.14|468.35|466.35|468.14|466.14|0
1637160990000|2021-11-17 14:56:30|468.35|466.35|468.35|466.35|468.35|466.35|467.92|465.92|0
1637161000000|2021-11-17 14:56:40|468.57|466.57|468.57|466.57|468.57|466.57|468.57|466.57|0
1637161010000|2021-11-17 14:56:50|468.78|466.78|468.78|466.78|468.78|466.78|468.78|466.78|0
1637161020000|2021-11-17 14:57:00|468.35|466.35|468.14|466.14|468.57|466.57|468.14|466.14|0
1637161030000|2021-11-17 14:57:10|467.92|465.92|467.92|465.92|467.92|465.92|467.92|465.92|0
1637161040000|2021-11-17 14:57:20|468.14|466.14|468.14|466.14|468.14|466.14|468.14|466.14|0
1637161050000|2021-11-17 14:57:30|467.92|465.92|468.35|466.35|468.35|466.35|467.92|465.92|0
1637161060000|2021-11-17 14:57:40|468.57|466.57|468.35|466.35|468.57|466.57|468.35|466.35|0
1637161070000|2021-11-17 14:57:50|468.14|466.14|468.35|466.35|468.45|466.45|468.14|466.14|0
1637161080000|2021-11-17 14:58:00|468.14|466.14|468.78|466.78|468.78|466.78|468.14|466.14|0
1637161090000|2021-11-17 14:58:10|468.35|466.35|468.57|466.57|468.57|466.57|468.14|466.14|0
1637161100000|2021-11-17 14:58:20|468.35|466.35|468.78|466.78|468.78|466.78|468.35|466.35|0
1637161110000|2021-11-17 14:58:30|468.57|466.57|468.57|466.57|468.57|466.57|468.57|466.57|0
1637161120000|2021-11-17 14:58:40|468.35|466.35|468.14|466.14|468.35|466.35|468.14|466.14|0
1637161130000|2021-11-17 14:58:50|468.24|466.24|468.35|466.35|468.35|466.35|468.14|466.14|0
1637161140000|2021-11-17 14:59:00|468.14|466.14|467.92|465.92|468.35|466.35|467.92|465.92|0
1637161150000|2021-11-17 14:59:10|468.14|466.14|468.35|466.35|468.35|466.35|468.14|466.14|0
1637161160000|2021-11-17 14:59:20|468.56|466.56|468.35|466.35|468.56|466.56|468.35|466.35|0
1637161170000|2021-11-17 14:59:30|468.56|466.56|468.14|466.14|468.56|466.56|468.14|466.14|0
1637161190000|2021-11-17 14:59:50|467.71|465.71|468.14|466.14|468.14|466.14|467.71|465.71|0
1637161200000|2021-11-17 15:00:00|467.28|465.28|467.28|465.28|467.28|465.28|466.64|464.64|0
1637161210000|2021-11-17 15:00:10|467.49|465.49|468.56|466.56|468.56|466.56|467.49|465.49|0
1637161220000|2021-11-17 15:00:20|468.78|466.78|467.92|465.92|468.78|466.78|467.92|465.92|0
1637161230000|2021-11-17 15:00:30|468.35|466.35|467.28|465.28|468.35|466.35|467.28|465.28|0
1637161240000|2021-11-17 15:00:40|467.49|465.49|467.49|465.49|467.92|465.92|467.49|465.49|0
1637161260000|2021-11-17 15:01:00|467.71|465.71|468.14|466.14|468.14|466.14|467.71|465.71|0
1637161270000|2021-11-17 15:01:10|467.92|465.92|468.14|466.14|468.14|466.14|467.92|465.92|0
1637161280000|2021-11-17 15:01:20|468.24|466.24|468.14|466.14|468.24|466.24|468.14|466.14|0
1637161290000|2021-11-17 15:01:30|467.92|465.92|468.14|466.14|468.14|466.14|467.92|465.92|0
1637161300000|2021-11-17 15:01:40|467.92|465.92|468.35|466.35|468.56|466.56|467.92|465.92|0
1637161310000|2021-11-17 15:01:50|468.56|466.56|468.78|466.78|468.99|466.99|468.56|466.56|0
1637161320000|2021-11-17 15:02:00|468.14|466.14|468.56|466.56|468.56|466.56|468.14|466.14|0
1637161330000|2021-11-17 15:02:10|468.78|466.78|468.56|466.56|468.78|466.78|468.56|466.56|0
1637161340000|2021-11-17 15:02:20|468.67|466.67|468.35|466.35|468.67|466.67|468.14|466.14|0
1637161350000|2021-11-17 15:02:30|468.56|466.56|468.35|466.35|468.56|466.56|468.35|466.35|0
1637161360000|2021-11-17 15:02:40|468.56|466.56|468.78|466.78|468.78|466.78|468.56|466.56|0
1637161370000|2021-11-17 15:02:50|469.21|467.21|469.21|467.21|469.21|467.21|468.99|466.99|0
1637161380000|2021-11-17 15:03:00|469.63|467.63|469.85|467.85|469.85|467.85|469.42|467.42|0
1637161390000|2021-11-17 15:03:10|469.42|467.42|470.28|468.28|470.28|468.28|469.42|467.42|0
1637161400000|2021-11-17 15:03:20|470.06|468.06|470.49|468.49|470.49|468.49|470.06|468.06|0
1637161410000|2021-11-17 15:03:30|470.28|468.28|470.49|468.49|470.49|468.49|470.06|468.06|0
1637161420000|2021-11-17 15:03:40|470.28|468.28|470.49|468.49|470.49|468.49|470.06|468.06|0
1637161430000|2021-11-17 15:03:50|470.7|468.7|470.7|468.7|470.7|468.7|470.49|468.49|0
1637161440000|2021-11-17 15:04:00|470.92|468.92|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161450000|2021-11-17 15:04:10|470.92|468.92|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161460000|2021-11-17 15:04:20|470.92|468.92|471.35|469.35|471.35|469.35|470.92|468.92|0
1637161470000|2021-11-17 15:04:30|471.56|469.56|471.56|469.56|471.78|469.78|471.56|469.56|0
1637161480000|2021-11-17 15:04:40|471.78|469.78|471.78|469.78|471.78|469.78|471.78|469.78|0
1637161490000|2021-11-17 15:04:50|471.56|469.56|471.56|469.56|471.78|469.78|471.56|469.56|0
1637161500000|2021-11-17 15:05:00|471.35|469.35|471.35|469.35|471.56|469.56|471.35|469.35|0
1637161510000|2021-11-17 15:05:10|471.99|469.99|471.99|469.99|472.21|470.21|471.99|469.99|0
1637161520000|2021-11-17 15:05:20|472.21|470.21|471.78|469.78|472.21|470.21|471.56|469.56|0
1637161530000|2021-11-17 15:05:30|471.35|469.35|471.56|469.56|471.56|469.56|471.35|469.35|0
1637161540000|2021-11-17 15:05:40|471.35|469.35|471.35|469.35|471.35|469.35|471.35|469.35|0
1637161550000|2021-11-17 15:05:50|471.56|469.56|471.35|469.35|471.56|469.56|471.13|469.13|0
1637161560000|2021-11-17 15:06:00|471.56|469.56|471.13|469.13|471.78|469.78|471.13|469.13|0
1637161570000|2021-11-17 15:06:10|470.92|468.92|470.49|468.49|470.92|468.92|470.49|468.49|0
1637161580000|2021-11-17 15:06:20|470.7|468.7|471.13|469.13|471.13|469.13|470.7|468.7|0
1637161590000|2021-11-17 15:06:30|470.92|468.92|471.35|469.35|471.35|469.35|470.92|468.92|0
1637161600000|2021-11-17 15:06:40|471.13|469.13|471.35|469.35|471.35|469.35|471.13|469.13|0
1637161610000|2021-11-17 15:06:50|471.13|469.13|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161620000|2021-11-17 15:07:00|470.92|468.92|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161630000|2021-11-17 15:07:10|470.92|468.92|470.92|468.92|470.92|468.92|470.92|468.92|0
1637161640000|2021-11-17 15:07:20|471.13|469.13|470.7|468.7|471.13|469.13|470.7|468.7|0
1637161650000|2021-11-17 15:07:30|470.92|468.92|470.92|468.92|470.92|468.92|470.92|468.92|0
1637161660000|2021-11-17 15:07:40|471.13|469.13|470.81|468.81|471.13|469.13|470.81|468.81|0
1637161670000|2021-11-17 15:07:50|470.7|468.7|470.7|468.7|470.92|468.92|470.7|468.7|0
1637161680000|2021-11-17 15:08:00|470.92|468.92|470.49|468.49|470.92|468.92|470.49|468.49|0
1637161690000|2021-11-17 15:08:10|470.27|468.27|470.06|468.06|470.27|468.27|470.06|468.06|0
1637161700000|2021-11-17 15:08:20|469.84|467.84|469.84|467.84|469.84|467.84|469.63|467.63|0
1637161710000|2021-11-17 15:08:30|469.63|467.63|469.63|467.63|469.63|467.63|469.63|467.63|0
1637161720000|2021-11-17 15:08:40|469.84|467.84|469.84|467.84|469.84|467.84|469.84|467.84|0
1637161730000|2021-11-17 15:08:50|469.95|467.95|469.84|467.84|470.06|468.06|469.84|467.84|0
1637161740000|2021-11-17 15:09:00|470.06|468.06|470.27|468.27|470.7|468.7|470.06|468.06|0
1637161750000|2021-11-17 15:09:10|470.49|468.49|470.7|468.7|470.7|468.7|470.27|468.27|0
1637161760000|2021-11-17 15:09:20|470.92|468.92|470.49|468.49|470.92|468.92|470.49|468.49|0
1637161770000|2021-11-17 15:09:30|470.27|468.27|470.27|468.27|470.49|468.49|470.27|468.27|0
1637161780000|2021-11-17 15:09:40|470.06|468.06|470.27|468.27|470.27|468.27|470.06|468.06|0
1637161790000|2021-11-17 15:09:50|470.49|468.49|470.7|468.7|470.7|468.7|470.49|468.49|0
1637161800000|2021-11-17 15:10:00|470.8|468.8|471.56|469.56|471.56|469.56|470.8|468.8|0
1637161810000|2021-11-17 15:10:10|471.13|469.13|471.34|469.34|471.56|469.56|471.13|469.13|0
1637161820000|2021-11-17 15:10:20|471.13|469.13|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161830000|2021-11-17 15:10:30|470.92|468.92|471.13|469.13|471.13|469.13|470.92|468.92|0
1637161840000|2021-11-17 15:10:40|470.92|468.92|471.34|469.34|471.34|469.34|470.92|468.92|0
1637161850000|2021-11-17 15:10:50|471.56|469.56|471.13|469.13|471.56|469.56|471.13|469.13|0
1637161860000|2021-11-17 15:11:00|470.91|468.91|471.34|469.34|471.34|469.34|470.91|468.91|0
1637161870000|2021-11-17 15:11:10|471.56|469.56|471.77|469.77|471.99|469.99|471.56|469.56|0
1637161880000|2021-11-17 15:11:20|471.56|469.56|472.42|470.42|472.42|470.42|471.56|469.56|0
1637161890000|2021-11-17 15:11:30|472.63|470.63|472.85|470.85|472.85|470.85|472.63|470.63|0
1637161900000|2021-11-17 15:11:40|472.63|470.63|472.63|470.63|472.85|470.85|472.63|470.63|0
1637161910000|2021-11-17 15:11:50|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1637161920000|2021-11-17 15:12:00|472.63|470.63|472.85|470.85|472.85|470.85|472.42|470.42|0
1637161930000|2021-11-17 15:12:10|472.63|470.63|472.63|470.63|472.63|470.63|472.42|470.42|0
1637161940000|2021-11-17 15:12:20|472.52|470.52|472.63|470.63|472.63|470.63|472.42|470.42|0
1637161950000|2021-11-17 15:12:30|472.42|470.42|472.42|470.42|472.63|470.63|472.42|470.42|0
1637161960000|2021-11-17 15:12:40|472.63|470.63|472.63|470.63|472.63|470.63|472.42|470.42|0
1637161970000|2021-11-17 15:12:50|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1637161980000|2021-11-17 15:13:00|472.73|470.73|472.42|470.42|472.73|470.73|472.42|470.42|0
1637161990000|2021-11-17 15:13:10|472.63|470.63|472.2|470.2|472.63|470.63|472.2|470.2|0
1637162000000|2021-11-17 15:13:20|472.42|470.42|472.42|470.42|472.63|470.63|472.42|470.42|0
1637162010000|2021-11-17 15:13:30|472.63|470.63|472.42|470.42|472.63|470.63|472.42|470.42|0
1637162020000|2021-11-17 15:13:40|472.63|470.63|472.2|470.2|472.63|470.63|472.2|470.2|0
1637162030000|2021-11-17 15:13:50|471.99|469.99|472.42|470.42|472.42|470.42|471.99|469.99|0
1637162040000|2021-11-17 15:14:00|472.2|470.2|472.41|470.41|472.41|470.41|472.2|470.2|0
1637162050000|2021-11-17 15:14:10|472.63|470.63|472.63|470.63|472.63|470.63|472.63|470.63|0
1637162060000|2021-11-17 15:14:20|472.84|470.84|472.84|470.84|472.84|470.84|472.84|470.84|0
1637162080000|2021-11-17 15:14:40|473.06|471.06|472.84|470.84|473.06|471.06|472.84|470.84|0
1637162090000|2021-11-17 15:14:50|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1637162100000|2021-11-17 15:15:00|473.27|471.27|473.06|471.06|473.27|471.27|473.06|471.06|0
1637162110000|2021-11-17 15:15:10|472.84|470.84|472.2|470.2|472.84|470.84|472.2|470.2|0
1637162120000|2021-11-17 15:15:20|471.99|469.99|471.56|469.56|471.99|469.99|471.34|469.34|0
1637162130000|2021-11-17 15:15:30|471.77|469.77|471.98|469.98|471.98|469.98|471.77|469.77|0
1637162140000|2021-11-17 15:15:40|472.41|470.41|472.63|470.63|472.63|470.63|472.41|470.41|0
1637162150000|2021-11-17 15:15:50|472.41|470.41|472.63|470.63|472.63|470.63|472.41|470.41|0
1637162160000|2021-11-17 15:16:00|472.84|470.84|472.84|470.84|473.06|471.06|472.84|470.84|0
1637162170000|2021-11-17 15:16:10|472.63|470.63|472.41|470.41|472.63|470.63|472.41|470.41|0
1637162180000|2021-11-17 15:16:20|472.63|470.63|472.63|470.63|472.63|470.63|472.41|470.41|0
1637162190000|2021-11-17 15:16:30|472.41|470.41|472.63|470.63|472.63|470.63|472.2|470.2|0
1637162200000|2021-11-17 15:16:40|472.84|470.84|472.63|470.63|472.84|470.84|472.63|470.63|0
1637162210000|2021-11-17 15:16:50|472.41|470.41|471.98|469.98|472.41|470.41|471.98|469.98|0
1637162220000|2021-11-17 15:17:00|471.77|469.77|471.77|469.77|472.2|470.2|471.77|469.77|0
1637162230000|2021-11-17 15:17:10|471.56|469.56|471.98|469.98|471.98|469.98|471.56|469.56|0
1637162240000|2021-11-17 15:17:20|472.2|470.2|471.98|469.98|472.2|470.2|471.98|469.98|0
1637162250000|2021-11-17 15:17:30|471.77|469.77|471.77|469.77|471.77|469.77|471.77|469.77|0
1637162260000|2021-11-17 15:17:40|471.98|469.98|472.2|470.2|472.2|470.2|471.98|469.98|0
1637162270000|2021-11-17 15:17:50|471.98|469.98|471.98|469.98|472.2|470.2|471.98|469.98|0
1637162280000|2021-11-17 15:18:00|472.2|470.2|472.2|470.2|472.2|470.2|472.2|470.2|0
1637162290000|2021-11-17 15:18:10|471.77|469.77|471.55|469.55|471.77|469.77|471.55|469.55|0
1637162300000|2021-11-17 15:18:20|471.34|469.34|471.13|469.13|471.34|469.34|471.13|469.13|0
1637162310000|2021-11-17 15:18:30|471.34|469.34|471.34|469.34|471.34|469.34|471.13|469.13|0
1637162320000|2021-11-17 15:18:40|471.13|469.13|471.13|469.13|471.13|469.13|470.91|468.91|0
1637162330000|2021-11-17 15:18:50|471.34|469.34|471.13|469.13|471.34|469.34|471.13|469.13|0
1637162340000|2021-11-17 15:19:00|470.91|468.91|471.13|469.13|471.34|469.34|470.91|468.91|0
1637162350000|2021-11-17 15:19:10|471.34|469.34|471.34|469.34|471.55|469.55|471.34|469.34|0
1637162360000|2021-11-17 15:19:20|471.12|469.12|471.12|469.12|471.12|469.12|471.12|469.12|0
1637162370000|2021-11-17 15:19:30|470.7|468.7|470.7|468.7|470.7|468.7|470.7|468.7|0
1637162380000|2021-11-17 15:19:40|470.48|468.48|470.05|468.05|470.48|468.48|470.05|468.05|0
1637162390000|2021-11-17 15:19:50|470.27|468.27|470.27|468.27|470.27|468.27|470.27|468.27|0
1637162400000|2021-11-17 15:20:00|470.48|468.48|469.62|467.62|470.48|468.48|469.62|467.62|0
1637162410000|2021-11-17 15:20:10|469.41|467.41|469.2|467.2|469.41|467.41|469.2|467.2|0
1637162420000|2021-11-17 15:20:20|468.98|466.98|469.41|467.41|469.41|467.41|468.98|466.98|0
1637162430000|2021-11-17 15:20:30|469.2|467.2|469.62|467.62|469.62|467.62|468.98|466.98|0
1637162440000|2021-11-17 15:20:40|469.41|467.41|469.41|467.41|469.62|467.62|469.41|467.41|0
1637162450000|2021-11-17 15:20:50|469.62|467.62|469.84|467.84|469.84|467.84|469.62|467.62|0
1637162460000|2021-11-17 15:21:00|470.27|468.27|470.7|468.7|470.7|468.7|470.27|468.27|0
1637162470000|2021-11-17 15:21:10|470.48|468.48|470.05|468.05|470.48|468.48|470.05|468.05|0
1637162480000|2021-11-17 15:21:20|470.27|468.27|470.69|468.69|470.69|468.69|470.27|468.27|0
1637162490000|2021-11-17 15:21:30|470.48|468.48|469.84|467.84|470.48|468.48|469.84|467.84|0
1637162500000|2021-11-17 15:21:40|469.62|467.62|469.41|467.41|469.62|467.62|469.41|467.41|0
1637162510000|2021-11-17 15:21:50|469.19|467.19|469.19|467.19|469.41|467.41|469.19|467.19|0
1637162520000|2021-11-17 15:22:00|469.41|467.41|469.41|467.41|469.41|467.41|469.41|467.41|0
1637162530000|2021-11-17 15:22:10|469.62|467.62|469.41|467.41|469.62|467.62|469.19|467.19|0
1637162550000|2021-11-17 15:22:30|469.62|467.62|470.05|468.05|470.05|468.05|469.62|467.62|0
1637162570000|2021-11-17 15:22:50|469.84|467.84|469.84|467.84|470.05|468.05|469.84|467.84|0
1637162580000|2021-11-17 15:23:00|469.62|467.62|470.05|468.05|470.05|468.05|469.62|467.62|0
1637162590000|2021-11-17 15:23:10|470.27|468.27|470.27|468.27|470.27|468.27|470.27|468.27|0
1637162600000|2021-11-17 15:23:20|470.48|468.48|470.27|468.27|470.48|468.48|470.27|468.27|0
1637162610000|2021-11-17 15:23:30|470.05|468.05|470.27|468.27|470.27|468.27|469.84|467.84|0
1637162620000|2021-11-17 15:23:40|470.48|468.48|470.27|468.27|470.48|468.48|470.27|468.27|0
1637162630000|2021-11-17 15:23:50|470.15|468.15|469.84|467.84|470.15|468.15|469.84|467.84|0
1637162640000|2021-11-17 15:24:00|469.62|467.62|469.62|467.62|469.62|467.62|469.41|467.41|0
1637162650000|2021-11-17 15:24:10|469.41|467.41|469.41|467.41|469.62|467.62|469.41|467.41|0
1637162660000|2021-11-17 15:24:20|469.84|467.84|469.84|467.84|469.84|467.84|469.84|467.84|0
1637162670000|2021-11-17 15:24:30|470.05|468.05|470.26|468.26|470.26|468.26|470.05|468.05|0
1637162680000|2021-11-17 15:24:40|470.05|468.05|470.05|468.05|470.05|468.05|469.72|467.72|0
1637162690000|2021-11-17 15:24:50|470.26|468.26|470.26|468.26|470.26|468.26|470.26|468.26|0
1637162700000|2021-11-17 15:25:00|470.48|468.48|470.69|468.69|470.69|468.69|470.48|468.48|0
1637162710000|2021-11-17 15:25:10|470.48|468.48|471.22|469.22|471.22|469.22|470.48|468.48|0
1637162720000|2021-11-17 15:25:20|471.12|469.12|471.55|469.55|471.55|469.55|471.12|469.12|0
1637162730000|2021-11-17 15:25:30|471.34|469.34|471.34|469.34|471.55|469.55|471.34|469.34|0
1637162740000|2021-11-17 15:25:40|471.55|469.55|471.55|469.55|471.55|469.55|471.55|469.55|0
1637162750000|2021-11-17 15:25:50|471.76|469.76|471.55|469.55|471.76|469.76|471.55|469.55|0
1637162760000|2021-11-17 15:26:00|471.34|469.34|471.34|469.34|471.34|469.34|471.34|469.34|0
1637162770000|2021-11-17 15:26:10|471.55|469.55|471.76|469.76|471.76|469.76|471.55|469.55|0
1637162780000|2021-11-17 15:26:20|471.98|469.98|472.41|470.41|472.41|470.41|471.98|469.98|0
1637162790000|2021-11-17 15:26:30|472.62|470.62|472.41|470.41|472.62|470.62|472.19|470.19|0
1637162800000|2021-11-17 15:26:40|472.19|470.19|472.19|470.19|472.19|470.19|472.19|470.19|0
1637162810000|2021-11-17 15:26:50|471.98|469.98|471.76|469.76|471.98|469.98|471.76|469.76|0
1637162820000|2021-11-17 15:27:00|471.98|469.98|471.76|469.76|471.98|469.98|471.55|469.55|0
1637162830000|2021-11-17 15:27:10|471.98|469.98|471.34|469.34|471.98|469.98|471.34|469.34|0
1637162840000|2021-11-17 15:27:20|471.55|469.55|471.98|469.98|471.98|469.98|471.55|469.55|0
1637162850000|2021-11-17 15:27:30|471.55|469.55|471.44|469.44|471.55|469.55|471.33|469.33|0
1637162860000|2021-11-17 15:27:40|471.76|469.76|471.33|469.33|471.76|469.76|471.33|469.33|0
1637162870000|2021-11-17 15:27:50|471.12|469.12|471.33|469.33|471.33|469.33|471.12|469.12|0
1637162880000|2021-11-17 15:28:00|470.69|468.69|470.48|468.48|470.69|468.69|470.48|468.48|0
1637162890000|2021-11-17 15:28:10|470.69|468.69|471.12|469.12|471.12|469.12|470.69|468.69|0
1637162900000|2021-11-17 15:28:20|470.91|468.91|471.12|469.12|471.12|469.12|470.69|468.69|0
1637162910000|2021-11-17 15:28:30|471.33|469.33|471.33|469.33|471.33|469.33|471.33|469.33|0
1637162930000|2021-11-17 15:28:50|471.22|469.22|471.33|469.33|471.33|469.33|471.22|469.22|0
1637162940000|2021-11-17 15:29:00|471.55|469.55|471.76|469.76|471.76|469.76|471.55|469.55|0
1637162950000|2021-11-17 15:29:10|471.55|469.55|472.19|470.19|472.19|470.19|471.55|469.55|0
1637162960000|2021-11-17 15:29:20|471.98|469.98|471.98|469.98|472.19|470.19|471.98|469.98|0
1637162970000|2021-11-17 15:29:30|471.76|469.76|471.33|469.33|471.76|469.76|471.12|469.12|0
1637162980000|2021-11-17 15:29:40|471.12|469.12|471.12|469.12|471.12|469.12|471.12|469.12|0
1637162990000|2021-11-17 15:29:50|470.9|468.9|470.69|468.69|470.9|468.9|470.48|468.48|0
1637163000000|2021-11-17 15:30:00|470.9|468.9|470.48|468.48|471.12|469.12|470.48|468.48|0
1637163010000|2021-11-17 15:30:10|470.58|468.58|470.48|468.48|470.58|468.58|470.26|468.26|0
1637163020000|2021-11-17 15:30:20|471.12|469.12|471.55|469.55|471.55|469.55|471.12|469.12|0
1637163030000|2021-11-17 15:30:30|471.76|469.76|471.55|469.55|471.76|469.76|471.55|469.55|0
1637163040000|2021-11-17 15:30:40|471.33|469.33|471.33|469.33|471.33|469.33|471.33|469.33|0
1637163050000|2021-11-17 15:30:50|471.55|469.55|471.33|469.33|471.55|469.55|471.33|469.33|0
1637163060000|2021-11-17 15:31:00|470.9|468.9|471.98|469.98|471.98|469.98|470.9|468.9|0
1637163070000|2021-11-17 15:31:10|472.19|470.19|472.19|470.19|472.41|470.41|472.19|470.19|0
1637163080000|2021-11-17 15:31:20|472.41|470.41|472.41|470.41|472.41|470.41|472.19|470.19|0
1637163090000|2021-11-17 15:31:30|472.19|470.19|471.98|469.98|472.19|470.19|471.98|469.98|0
1637163100000|2021-11-17 15:31:40|472.19|470.19|472.19|470.19|472.41|470.41|472.19|470.19|0
1637163110000|2021-11-17 15:31:50|472.62|470.62|472.62|470.62|472.62|470.62|472.62|470.62|0
1637163120000|2021-11-17 15:32:00|472.41|470.41|472.19|470.19|472.62|470.62|472.19|470.19|0
1637163130000|2021-11-17 15:32:10|472.41|470.41|472.41|470.41|472.41|470.41|472.41|470.41|0
1637163140000|2021-11-17 15:32:20|472.19|470.19|472.41|470.41|472.41|470.41|471.98|469.98|0
1637163150000|2021-11-17 15:32:30|472.62|470.62|472.83|470.83|472.83|470.83|472.62|470.62|0
1637163160000|2021-11-17 15:32:40|472.62|470.62|472.83|470.83|472.83|470.83|472.62|470.62|0
1637163170000|2021-11-17 15:32:50|472.62|470.62|472.62|470.62|472.62|470.62|472.4|470.4|0
1637163180000|2021-11-17 15:33:00|472.83|470.83|473.05|471.05|473.05|471.05|472.83|470.83|0
1637163190000|2021-11-17 15:33:10|473.26|471.26|472.83|470.83|473.26|471.26|472.83|470.83|0
1637163200000|2021-11-17 15:33:20|473.05|471.05|473.69|471.69|473.69|471.69|473.05|471.05|0
1637163210000|2021-11-17 15:33:30|473.48|471.48|473.48|471.48|473.48|471.48|473.48|471.48|0
1637163220000|2021-11-17 15:33:40|473.91|471.91|473.48|471.48|473.91|471.91|473.48|471.48|0
1637163230000|2021-11-17 15:33:50|473.26|471.26|473.26|471.26|473.26|471.26|473.26|471.26|0
1637163250000|2021-11-17 15:34:10|473.05|471.05|473.48|471.48|473.48|471.48|473.05|471.05|0
1637163260000|2021-11-17 15:34:20|473.26|471.26|473.26|471.26|473.48|471.48|473.26|471.26|0
1637163270000|2021-11-17 15:34:30|473.05|471.05|472.83|470.83|473.05|471.05|472.83|470.83|0
1637163280000|2021-11-17 15:34:40|473.05|471.05|473.05|471.05|473.05|471.05|473.05|471.05|0
1637163290000|2021-11-17 15:34:50|473.26|471.26|473.48|471.48|473.48|471.48|473.26|471.26|0
1637163310000|2021-11-17 15:35:10|473.69|471.69|473.91|471.91|473.91|471.91|473.69|471.69|0
1637163320000|2021-11-17 15:35:20|473.69|471.69|473.48|471.48|473.69|471.69|473.26|471.26|0
1637163330000|2021-11-17 15:35:30|473.69|471.69|473.48|471.48|473.69|471.69|473.48|471.48|0
1637163340000|2021-11-17 15:35:40|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1637163350000|2021-11-17 15:35:50|473.48|471.48|473.69|471.69|473.69|471.69|473.48|471.48|0
1637163360000|2021-11-17 15:36:00|473.91|471.91|474.12|472.12|474.12|472.12|473.91|471.91|0
1637163370000|2021-11-17 15:36:10|473.91|471.91|474.12|472.12|474.12|472.12|473.91|471.91|0
1637163380000|2021-11-17 15:36:20|474.01|472.01|473.91|471.91|474.01|472.01|473.91|471.91|0
1637163390000|2021-11-17 15:36:30|474.12|472.12|473.91|471.91|474.12|472.12|473.91|471.91|0
1637163400000|2021-11-17 15:36:40|473.79|471.79|473.69|471.69|473.91|471.91|473.69|471.69|0
1637163410000|2021-11-17 15:36:50|473.91|471.91|473.91|471.91|473.91|471.91|473.91|471.91|0
1637163420000|2021-11-17 15:37:00|474.12|472.12|474.12|472.12|474.12|472.12|473.91|471.91|0
1637163430000|2021-11-17 15:37:10|474.34|472.34|474.12|472.12|474.34|472.34|474.12|472.12|0
1637163440000|2021-11-17 15:37:20|473.91|471.91|474.12|472.12|474.34|472.34|473.91|471.91|0
1637163450000|2021-11-17 15:37:30|474.34|472.34|474.12|472.12|474.34|472.34|474.12|472.12|0
1637163460000|2021-11-17 15:37:40|474.34|472.34|474.34|472.34|474.34|472.34|474.34|472.34|0
1637163470000|2021-11-17 15:37:50|474.55|472.55|474.34|472.34|474.55|472.55|474.34|472.34|0
1637163480000|2021-11-17 15:38:00|474.12|472.12|474.55|472.55|474.55|472.55|474.12|472.12|0
1637163490000|2021-11-17 15:38:10|474.33|472.33|474.55|472.55|474.55|472.55|474.33|472.33|0
1637163500000|2021-11-17 15:38:20|474.76|472.76|474.55|472.55|474.76|472.76|474.55|472.55|0
1637163510000|2021-11-17 15:38:30|474.76|472.76|474.55|472.55|474.76|472.76|474.55|472.55|0
1637163530000|2021-11-17 15:38:50|474.44|472.44|474.44|472.44|474.44|472.44|474.44|472.44|0
1637163540000|2021-11-17 15:39:00|474.55|472.55|474.76|472.76|474.76|472.76|474.55|472.55|0
1637163550000|2021-11-17 15:39:10|474.55|472.55|474.98|472.98|474.98|472.98|474.55|472.55|0
1637163560000|2021-11-17 15:39:20|475.19|473.19|475.19|473.19|475.19|473.19|475.19|473.19|0
1637163570000|2021-11-17 15:39:30|475.41|473.41|476.48|474.48|476.48|474.48|475.41|473.41|0
1637163580000|2021-11-17 15:39:40|476.92|474.92|477.13|475.13|477.13|475.13|476.92|474.92|0
1637163590000|2021-11-17 15:39:50|477.56|475.56|477.56|475.56|477.56|475.56|477.35|475.35|0
1637163600000|2021-11-17 15:40:00|476.92|474.92|477.56|475.56|477.56|475.56|476.92|474.92|0
1637163610000|2021-11-17 15:40:10|477.35|475.35|477.13|475.13|477.56|475.56|477.13|475.13|0
1637163620000|2021-11-17 15:40:20|476.92|474.92|476.27|474.27|476.92|474.92|476.27|474.27|0
1637163630000|2021-11-17 15:40:30|476.48|474.48|476.48|474.48|476.48|474.48|476.27|474.27|0
1637163640000|2021-11-17 15:40:40|476.27|474.27|476.48|474.48|476.59|474.59|476.27|474.27|0
1637163650000|2021-11-17 15:40:50|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637163660000|2021-11-17 15:41:00|477.35|475.35|477.56|475.56|477.56|475.56|477.35|475.35|0
1637163670000|2021-11-17 15:41:10|477.78|475.78|477.56|475.56|477.78|475.78|477.56|475.56|0
1637163680000|2021-11-17 15:41:20|477.35|475.35|477.56|475.56|477.78|475.78|477.35|475.35|0
1637163690000|2021-11-17 15:41:30|477.45|475.45|477.13|475.13|477.45|475.45|477.13|475.13|0
1637163700000|2021-11-17 15:41:40|477.34|475.34|477.34|475.34|477.34|475.34|477.34|475.34|0
1637163710000|2021-11-17 15:41:50|477.56|475.56|477.78|475.78|477.78|475.78|477.56|475.56|0
1637163720000|2021-11-17 15:42:00|477.56|475.56|477.13|475.13|477.56|475.56|477.13|475.13|0
1637163730000|2021-11-17 15:42:10|476.91|474.91|476.91|474.91|477.13|475.13|476.91|474.91|0
1637163740000|2021-11-17 15:42:20|477.13|475.13|476.8|474.8|477.13|475.13|476.7|474.7|0
1637163750000|2021-11-17 15:42:30|476.7|474.7|476.27|474.27|476.7|474.7|476.27|474.27|0
1637163760000|2021-11-17 15:42:40|476.48|474.48|476.27|474.27|476.48|474.48|476.27|474.27|0
1637163770000|2021-11-17 15:42:50|476.05|474.05|476.05|474.05|476.27|474.27|476.05|474.05|0
1637163780000|2021-11-17 15:43:00|476.27|474.27|475.62|473.62|476.48|474.48|475.62|473.62|0
1637163790000|2021-11-17 15:43:10|475.84|473.84|475.84|473.84|475.84|473.84|475.62|473.62|0
1637163800000|2021-11-17 15:43:20|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637163810000|2021-11-17 15:43:30|475.19|473.19|474.98|472.98|475.19|473.19|474.98|472.98|0
1637163820000|2021-11-17 15:43:40|475.19|473.19|475.62|473.62|475.62|473.62|475.19|473.19|0
1637163830000|2021-11-17 15:43:50|475.84|473.84|475.84|473.84|475.84|473.84|475.62|473.62|0
1637163840000|2021-11-17 15:44:00|475.41|473.41|475.62|473.62|475.84|473.84|475.41|473.41|0
1637163850000|2021-11-17 15:44:10|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637163860000|2021-11-17 15:44:20|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637163870000|2021-11-17 15:44:30|475.41|473.41|475.41|473.41|475.62|473.62|475.41|473.41|0
1637163880000|2021-11-17 15:44:40|475.19|473.19|475.41|473.41|475.41|473.41|475.19|473.19|0
1637163890000|2021-11-17 15:44:50|475.29|473.29|475.84|473.84|475.84|473.84|475.19|473.19|0
1637163900000|2021-11-17 15:45:00|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637163910000|2021-11-17 15:45:10|475.84|473.84|476.27|474.27|476.27|474.27|475.84|473.84|0
1637163920000|2021-11-17 15:45:20|476.05|474.05|476.05|474.05|476.27|474.27|476.05|474.05|0
1637163930000|2021-11-17 15:45:30|476.27|474.27|476.05|474.05|476.27|474.27|476.05|474.05|0
1637163940000|2021-11-17 15:45:40|476.27|474.27|476.37|474.37|476.37|474.37|476.05|474.05|0
1637163950000|2021-11-17 15:45:50|476.48|474.48|476.48|474.48|476.7|474.7|476.48|474.48|0
1637163960000|2021-11-17 15:46:00|476.7|474.7|476.7|474.7|476.7|474.7|476.48|474.48|0
1637163970000|2021-11-17 15:46:10|476.91|474.91|477.13|475.13|477.13|475.13|476.91|474.91|0
1637163980000|2021-11-17 15:46:20|476.91|474.91|477.34|475.34|477.34|475.34|476.91|474.91|0
1637163990000|2021-11-17 15:46:30|477.56|475.56|477.34|475.34|477.56|475.56|477.34|475.34|0
1637164000000|2021-11-17 15:46:40|477.56|475.56|477.34|475.34|477.56|475.56|477.34|475.34|0
1637164010000|2021-11-17 15:46:50|477.56|475.56|477.34|475.34|477.56|475.56|477.34|475.34|0
1637164020000|2021-11-17 15:47:00|477.13|475.13|477.34|475.34|477.34|475.34|477.13|475.13|0
1637164030000|2021-11-17 15:47:10|477.13|475.13|477.13|475.13|477.13|475.13|477.13|475.13|0
1637164040000|2021-11-17 15:47:20|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637164050000|2021-11-17 15:47:30|476.8|474.8|476.7|474.7|476.8|474.8|476.7|474.7|0
1637164060000|2021-11-17 15:47:40|476.48|474.48|476.27|474.27|476.7|474.7|476.27|474.27|0
1637164070000|2021-11-17 15:47:50|476.48|474.48|476.27|474.27|476.48|474.48|476.05|474.05|0
1637164080000|2021-11-17 15:48:00|476.05|474.05|476.05|474.05|476.05|474.05|476.05|474.05|0
1637164090000|2021-11-17 15:48:10|475.83|473.83|476.05|474.05|476.27|474.27|475.83|473.83|0
1637164100000|2021-11-17 15:48:20|476.27|474.27|476.27|474.27|476.27|474.27|476.05|474.05|0
1637164110000|2021-11-17 15:48:30|476.05|474.05|475.83|473.83|476.05|474.05|475.83|473.83|0
1637164120000|2021-11-17 15:48:40|475.62|473.62|474.76|472.76|475.62|473.62|474.76|472.76|0
1637164130000|2021-11-17 15:48:50|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1637164140000|2021-11-17 15:49:00|474.76|472.76|474.97|472.97|474.97|472.97|474.76|472.76|0
1637164150000|2021-11-17 15:49:10|474.54|472.54|475.19|473.19|475.19|473.19|474.54|472.54|0
1637164160000|2021-11-17 15:49:20|475.4|473.4|474.97|472.97|475.4|473.4|474.97|472.97|0
1637164170000|2021-11-17 15:49:30|474.33|472.33|474.76|472.76|474.76|472.76|474.33|472.33|0
1637164180000|2021-11-17 15:49:40|474.97|472.97|474.97|472.97|474.97|472.97|474.97|472.97|0
1637164190000|2021-11-17 15:49:50|474.54|472.54|474.76|472.76|474.76|472.76|474.54|472.54|0
1637164200000|2021-11-17 15:50:00|474.54|472.54|474.54|472.54|474.76|472.76|474.54|472.54|0
1637164210000|2021-11-17 15:50:10|474.76|472.76|474.54|472.54|474.76|472.76|474.54|472.54|0
1637164230000|2021-11-17 15:50:30|474.76|472.76|474.76|472.76|474.76|472.76|474.54|472.54|0
1637164240000|2021-11-17 15:50:40|474.86|472.86|474.97|472.97|474.97|472.97|474.76|472.76|0
1637164250000|2021-11-17 15:50:50|475.19|473.19|474.97|472.97|475.19|473.19|474.97|472.97|0
1637164260000|2021-11-17 15:51:00|475.08|473.08|474.97|472.97|475.08|473.08|474.86|472.86|0
1637164270000|2021-11-17 15:51:10|475.19|473.19|475.19|473.19|475.19|473.19|474.97|472.97|0
1637164280000|2021-11-17 15:51:20|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637164300000|2021-11-17 15:51:40|475.19|473.19|475.19|473.19|475.19|473.19|475.19|473.19|0
1637164310000|2021-11-17 15:51:50|474.97|472.97|474.76|472.76|474.97|472.97|474.76|472.76|0
1637164320000|2021-11-17 15:52:00|474.54|472.54|474.76|472.76|474.76|472.76|474.54|472.54|0
1637164330000|2021-11-17 15:52:10|474.54|472.54|474.11|472.11|474.54|472.54|474.11|472.11|0
1637164340000|2021-11-17 15:52:20|474.33|472.33|474.11|472.11|474.33|472.33|474.11|472.11|0
1637164350000|2021-11-17 15:52:30|473.9|471.9|473.68|471.68|473.9|471.9|473.68|471.68|0
1637164360000|2021-11-17 15:52:40|473.9|471.9|473.9|471.9|473.9|471.9|473.9|471.9|0
1637164370000|2021-11-17 15:52:50|473.47|471.47|472.93|470.93|473.47|471.47|472.93|470.93|0
1637164380000|2021-11-17 15:53:00|473.04|471.04|472.39|470.39|473.04|471.04|472.39|470.39|0
1637164390000|2021-11-17 15:53:10|472.18|470.18|471.75|469.75|472.18|470.18|471.75|469.75|0
1637164400000|2021-11-17 15:53:20|471.96|469.96|473.16|471.16|473.16|471.16|471.96|469.96|0
1637164410000|2021-11-17 15:53:30|472.95|470.95|472.06|470.06|472.95|470.95|471.85|469.85|0
1637164420000|2021-11-17 15:53:40|472.28|470.28|471.63|469.63|472.28|470.28|471.63|469.63|0
1637164430000|2021-11-17 15:53:50|471.42|469.42|472.06|470.06|472.06|470.06|471.42|469.42|0
1637164440000|2021-11-17 15:54:00|472.27|470.27|471.85|469.85|472.27|470.27|471.85|469.85|0
1637164450000|2021-11-17 15:54:10|471.63|469.63|472.06|470.06|472.06|470.06|471.63|469.63|0
1637164460000|2021-11-17 15:54:20|472.27|470.27|472.59|470.59|472.7|470.7|472.27|470.27|0
1637164470000|2021-11-17 15:54:30|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1637164480000|2021-11-17 15:54:40|473.13|471.13|472.92|470.92|473.13|471.13|472.92|470.92|0
1637164490000|2021-11-17 15:54:50|473.13|471.13|473.13|471.13|473.35|471.35|473.13|471.13|0
1637164500000|2021-11-17 15:55:00|473.24|471.24|473.35|471.35|473.35|471.35|473.24|471.24|0
1637164510000|2021-11-17 15:55:10|473.13|471.13|473.56|471.56|473.56|471.56|473.13|471.13|0
1637164530000|2021-11-17 15:55:30|473.78|471.78|473.56|471.56|473.78|471.78|473.56|471.56|0
1637164540000|2021-11-17 15:55:40|473.78|471.78|473.99|471.99|473.99|471.99|473.78|471.78|0
1637164550000|2021-11-17 15:55:50|473.78|471.78|473.99|471.99|473.99|471.99|473.78|471.78|0
1637164560000|2021-11-17 15:56:00|473.78|471.78|473.78|471.78|473.78|471.78|473.78|471.78|0
1637164570000|2021-11-17 15:56:10|473.56|471.56|473.56|471.56|473.56|471.56|473.56|471.56|0
1637164580000|2021-11-17 15:56:20|473.35|471.35|473.56|471.56|473.56|471.56|473.35|471.35|0
1637164590000|2021-11-17 15:56:30|473.35|471.35|473.56|471.56|473.56|471.56|473.35|471.35|0
1637164600000|2021-11-17 15:56:40|473.35|471.35|473.13|471.13|473.35|471.35|473.13|471.13|0
1637164610000|2021-11-17 15:56:50|473.35|471.35|473.13|471.13|473.35|471.35|473.13|471.13|0
1637164620000|2021-11-17 15:57:00|473.35|471.35|473.78|471.78|473.78|471.78|473.35|471.35|0
1637164630000|2021-11-17 15:57:10|473.56|471.56|473.35|471.35|473.56|471.56|473.35|471.35|0
1637164640000|2021-11-17 15:57:20|473.24|471.24|473.13|471.13|473.24|471.24|473.13|471.13|0
1637164650000|2021-11-17 15:57:30|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1637164670000|2021-11-17 15:57:50|473.13|471.13|472.92|470.92|473.13|471.13|472.92|470.92|0
1637164690000|2021-11-17 15:58:10|473.13|471.13|473.13|471.13|473.13|471.13|473.13|471.13|0
1637164700000|2021-11-17 15:58:20|472.92|470.92|473.13|471.13|473.13|471.13|472.92|470.92|0
1637164720000|2021-11-17 15:58:40|473.35|471.35|473.35|471.35|473.35|471.35|473.35|471.35|0
1637164740000|2021-11-17 15:59:00|473.56|471.56|473.56|471.56|473.56|471.56|473.56|471.56|0
1637164750000|2021-11-17 15:59:10|473.78|471.78|473.99|471.99|473.99|471.99|473.78|471.78|0
1637164760000|2021-11-17 15:59:20|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1637164770000|2021-11-17 15:59:30|474.42|472.42|474.42|472.42|474.42|472.42|474.21|472.21|0
1637164780000|2021-11-17 15:59:40|474.21|472.21|474.42|472.42|474.42|472.42|474.21|472.21|0
1637164790000|2021-11-17 15:59:50|474.64|472.64|474.85|472.85|474.85|472.85|474.64|472.64|0
1637164800000|2021-11-17 16:00:00|474.53|472.53|474.52|472.52|474.53|472.53|474.42|472.42|0
1637164810000|2021-11-17 16:00:10|474.64|472.64|474.85|472.85|474.85|472.85|474.64|472.64|0
1637164820000|2021-11-17 16:00:20|475.07|473.07|474.85|472.85|475.07|473.07|474.85|472.85|0
1637164830000|2021-11-17 16:00:30|475.07|473.07|475.28|473.28|475.28|473.28|475.07|473.07|0
1637164840000|2021-11-17 16:00:40|475.07|473.07|475.28|473.28|475.28|473.28|475.07|473.07|0
1637164850000|2021-11-17 16:00:50|475.07|473.07|474.21|472.21|475.07|473.07|474.21|472.21|0
1637164860000|2021-11-17 16:01:00|473.78|471.78|473.56|471.56|473.78|471.78|473.56|471.56|0
1637164870000|2021-11-17 16:01:10|473.78|471.78|473.99|471.99|473.99|471.99|473.78|471.78|0
1637164880000|2021-11-17 16:01:20|473.78|471.78|473.56|471.56|473.78|471.78|473.56|471.56|0
1637164890000|2021-11-17 16:01:30|473.78|471.78|474.21|472.21|474.21|472.21|473.78|471.78|0
1637164900000|2021-11-17 16:01:40|473.99|471.99|473.56|471.56|473.99|471.99|473.56|471.56|0
1637164910000|2021-11-17 16:01:50|473.78|471.78|473.56|471.56|473.78|471.78|473.56|471.56|0
1637164920000|2021-11-17 16:02:00|473.78|471.78|474.21|472.21|474.21|472.21|473.78|471.78|0
1637164930000|2021-11-17 16:02:10|474.42|472.42|473.99|471.99|474.42|472.42|473.99|471.99|0
1637164940000|2021-11-17 16:02:20|473.56|471.56|473.78|471.78|473.99|471.99|473.56|471.56|0
1637164950000|2021-11-17 16:02:30|473.99|471.99|473.99|471.99|474.21|472.21|473.99|471.99|0
1637164960000|2021-11-17 16:02:40|474.21|472.21|473.77|471.77|474.21|472.21|473.77|471.77|0
1637164980000|2021-11-17 16:03:00|473.99|471.99|473.99|471.99|474.2|472.2|473.77|471.77|0
1637164990000|2021-11-17 16:03:10|474.42|472.42|474.2|472.2|474.42|472.42|474.2|472.2|0
1637165000000|2021-11-17 16:03:20|474.09|472.09|473.99|471.99|474.42|472.42|473.99|471.99|0
1637165010000|2021-11-17 16:03:30|474.2|472.2|474.2|472.2|474.2|472.2|473.99|471.99|0
1637165020000|2021-11-17 16:03:40|474.42|472.42|474.2|472.2|474.42|472.42|474.2|472.2|0
1637165030000|2021-11-17 16:03:50|474.42|472.42|474.63|472.63|474.63|472.63|474.42|472.42|0
1637165040000|2021-11-17 16:04:00|474.2|472.2|474.42|472.42|474.42|472.42|474.2|472.2|0
1637165050000|2021-11-17 16:04:10|474.63|472.63|474.2|472.2|474.63|472.63|474.2|472.2|0
1637165060000|2021-11-17 16:04:20|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1637165070000|2021-11-17 16:04:30|474.2|472.2|473.77|471.77|474.2|472.2|473.77|471.77|0
1637165080000|2021-11-17 16:04:40|473.99|471.99|473.77|471.77|473.99|471.99|473.77|471.77|0
1637165090000|2021-11-17 16:04:50|473.99|471.99|474.2|472.2|474.2|472.2|473.77|471.77|0
1637165100000|2021-11-17 16:05:00|473.99|471.99|474.2|472.2|474.42|472.42|473.99|471.99|0
1637165110000|2021-11-17 16:05:10|474.42|472.42|474.63|472.63|474.85|472.85|474.42|472.42|0
1637165120000|2021-11-17 16:05:20|474.42|472.42|474.63|472.63|474.63|472.63|474.42|472.42|0
1637165130000|2021-11-17 16:05:30|474.85|472.85|474.63|472.63|474.85|472.85|474.63|472.63|0
1637165140000|2021-11-17 16:05:40|474.85|472.85|474.85|472.85|474.85|472.85|474.85|472.85|0
1637165150000|2021-11-17 16:05:50|475.06|473.06|475.28|473.28|475.28|473.28|474.85|472.85|0
1637165160000|2021-11-17 16:06:00|474.85|472.85|474.85|472.85|474.85|472.85|474.85|472.85|0
1637165180000|2021-11-17 16:06:20|474.63|472.63|474.42|472.42|474.63|472.63|474.42|472.42|0
1637165190000|2021-11-17 16:06:30|474.52|472.52|474.85|472.85|474.85|472.85|474.52|472.52|0
1637165200000|2021-11-17 16:06:40|474.95|472.95|475.06|473.06|475.06|473.06|474.95|472.95|0
1637165210000|2021-11-17 16:06:50|474.95|472.95|475.28|473.28|475.28|473.28|474.95|472.95|0
1637165220000|2021-11-17 16:07:00|475.49|473.49|475.49|473.49|475.71|473.71|475.49|473.49|0
1637165230000|2021-11-17 16:07:10|475.28|473.28|475.49|473.49|475.49|473.49|475.28|473.28|0
1637165240000|2021-11-17 16:07:20|475.28|473.28|475.28|473.28|475.28|473.28|475.28|473.28|0
1637165250000|2021-11-17 16:07:30|475.06|473.06|475.17|473.17|475.17|473.17|475.06|473.06|0
1637165260000|2021-11-17 16:07:40|475.06|473.06|475.28|473.28|475.28|473.28|475.06|473.06|0
1637165270000|2021-11-17 16:07:50|475.06|473.06|474.85|472.85|475.06|473.06|474.85|472.85|0
1637165280000|2021-11-17 16:08:00|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1637165290000|2021-11-17 16:08:10|475.28|473.28|475.28|473.28|475.49|473.49|475.28|473.28|0
1637165300000|2021-11-17 16:08:20|475.49|473.49|475.49|473.49|475.49|473.49|475.28|473.28|0
1637165310000|2021-11-17 16:08:30|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|0
1637165320000|2021-11-17 16:08:40|475.49|473.49|475.71|473.71|475.71|473.71|475.49|473.49|0
1637165340000|2021-11-17 16:09:00|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1637165360000|2021-11-17 16:09:20|475.71|473.71|475.92|473.92|475.92|473.92|475.71|473.71|0
1637165370000|2021-11-17 16:09:30|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|0
1637165380000|2021-11-17 16:09:40|475.49|473.49|475.49|473.49|475.71|473.71|475.49|473.49|0
1637165390000|2021-11-17 16:09:50|475.38|473.38|475.06|473.06|475.38|473.38|475.06|473.06|0
1637165400000|2021-11-17 16:10:00|475.28|473.28|475.28|473.28|475.49|473.49|475.28|473.28|0
1637165410000|2021-11-17 16:10:10|475.49|473.49|475.28|473.28|475.49|473.49|475.28|473.28|0
1637165420000|2021-11-17 16:10:20|475.17|473.17|475.06|473.06|475.28|473.28|475.06|473.06|0
1637165430000|2021-11-17 16:10:30|474.85|472.85|474.85|472.85|474.85|472.85|474.85|472.85|0
1637165440000|2021-11-17 16:10:40|475.28|473.28|475.06|473.06|475.28|473.28|475.06|473.06|0
1637165450000|2021-11-17 16:10:50|475.28|473.28|475.16|473.16|475.49|473.49|475.16|473.16|0
1637165460000|2021-11-17 16:11:00|474.85|472.85|475.06|473.06|475.06|473.06|474.85|472.85|0
1637165470000|2021-11-17 16:11:10|474.85|472.85|475.06|473.06|475.06|473.06|474.85|472.85|0
1637165480000|2021-11-17 16:11:20|474.85|472.85|474.63|472.63|474.85|472.85|474.63|472.63|0
1637165500000|2021-11-17 16:11:40|474.42|472.42|474.42|472.42|474.63|472.63|474.42|472.42|0
1637165510000|2021-11-17 16:11:50|474.63|472.63|474.85|472.85|474.85|472.85|474.63|472.63|0
1637165520000|2021-11-17 16:12:00|474.63|472.63|474.85|472.85|474.85|472.85|474.63|472.63|0
1637165530000|2021-11-17 16:12:10|475.06|473.06|475.28|473.28|475.28|473.28|474.85|472.85|0
1637165540000|2021-11-17 16:12:20|475.06|473.06|474.85|472.85|475.06|473.06|474.85|472.85|0
1637165550000|2021-11-17 16:12:30|474.95|472.95|474.85|472.85|475.06|473.06|474.85|472.85|0
1637165560000|2021-11-17 16:12:40|474.63|472.63|474.85|472.85|474.85|472.85|474.63|472.63|0
1637165570000|2021-11-17 16:12:50|475.28|473.28|475.06|473.06|475.28|473.28|475.06|473.06|0
1637165580000|2021-11-17 16:13:00|475.16|473.16|475.71|473.71|475.71|473.71|475.16|473.16|0
1637165590000|2021-11-17 16:13:10|475.49|473.49|475.49|473.49|475.71|473.71|475.49|473.49|0
1637165600000|2021-11-17 16:13:20|475.28|473.28|475.28|473.28|475.28|473.28|475.06|473.06|0
1637165610000|2021-11-17 16:13:30|475.06|473.06|475.28|473.28|475.28|473.28|475.06|473.06|0
1637165620000|2021-11-17 16:13:40|475.49|473.49|475.49|473.49|475.49|473.49|475.49|473.49|0
1637165630000|2021-11-17 16:13:50|475.28|473.28|475.28|473.28|475.28|473.28|475.28|473.28|0
1637165640000|2021-11-17 16:14:00|475.06|473.06|474.84|472.84|475.06|473.06|474.84|472.84|0
1637165660000|2021-11-17 16:14:20|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1637165680000|2021-11-17 16:14:40|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1637165690000|2021-11-17 16:14:50|475.06|473.06|474.84|472.84|475.06|473.06|474.84|472.84|0
1637165700000|2021-11-17 16:15:00|474.63|472.63|474.63|472.63|474.63|472.63|474.63|472.63|0
1637165710000|2021-11-17 16:15:10|474.41|472.41|473.98|471.98|474.41|472.41|473.98|471.98|0
1637165720000|2021-11-17 16:15:20|474.2|472.2|474.2|472.2|474.2|472.2|474.2|472.2|0
1637165730000|2021-11-17 16:15:30|474.63|472.63|474.84|472.84|474.84|472.84|474.63|472.63|0
1637165740000|2021-11-17 16:15:40|474.63|472.63|474.63|472.63|474.84|472.84|474.63|472.63|0
1637165750000|2021-11-17 16:15:50|474.84|472.84|474.63|472.63|474.84|472.84|474.63|472.63|0
1637165760000|2021-11-17 16:16:00|474.2|472.2|474.2|472.2|474.2|472.2|474.2|472.2|0
1637165770000|2021-11-17 16:16:10|474.41|472.41|473.98|471.98|474.41|472.41|473.98|471.98|0
1637165780000|2021-11-17 16:16:20|474.2|472.2|474.84|472.84|474.84|472.84|474.2|472.2|0
1637165790000|2021-11-17 16:16:30|475.06|473.06|474.84|472.84|475.06|473.06|474.84|472.84|0
1637165800000|2021-11-17 16:16:40|475.06|473.06|475.06|473.06|475.06|473.06|474.84|472.84|0
1637165810000|2021-11-17 16:16:50|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1637165820000|2021-11-17 16:17:00|475.06|473.06|475.27|473.27|475.27|473.27|475.06|473.06|0
1637165830000|2021-11-17 16:17:10|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1637165840000|2021-11-17 16:17:20|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1637165850000|2021-11-17 16:17:30|475.06|473.06|475.27|473.27|475.27|473.27|475.06|473.06|0
1637165860000|2021-11-17 16:17:40|475.06|473.06|474.84|472.84|475.06|473.06|474.84|472.84|0
1637165870000|2021-11-17 16:17:50|474.63|472.63|474.63|472.63|474.84|472.84|474.63|472.63|0
1637165880000|2021-11-17 16:18:00|474.41|472.41|474.84|472.84|474.84|472.84|474.41|472.41|0
1637165890000|2021-11-17 16:18:10|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1637165900000|2021-11-17 16:18:20|475.16|473.16|475.27|473.27|475.27|473.27|475.16|473.16|0
1637165910000|2021-11-17 16:18:30|475.49|473.49|475.27|473.27|475.49|473.49|475.27|473.27|0
1637165920000|2021-11-17 16:18:40|475.49|473.49|475.06|473.06|475.49|473.49|474.84|472.84|0
1637165930000|2021-11-17 16:18:50|474.84|472.84|475.06|473.06|475.06|473.06|474.84|472.84|0
1637165940000|2021-11-17 16:19:00|474.84|472.84|475.06|473.06|475.27|473.27|474.84|472.84|0
1637165950000|2021-11-17 16:19:10|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1637165960000|2021-11-17 16:19:20|474.63|472.63|474.3|472.3|474.63|472.63|474.3|472.3|0
1637165970000|2021-11-17 16:19:30|474.41|472.41|474.63|472.63|474.63|472.63|474.41|472.41|0
1637165980000|2021-11-17 16:19:40|474.84|472.84|474.73|472.73|474.84|472.84|474.73|472.73|0
1637165990000|2021-11-17 16:19:50|474.63|472.63|474.84|472.84|474.84|472.84|474.63|472.63|0
1637166000000|2021-11-17 16:20:00|474.63|472.63|474.63|472.63|474.63|472.63|474.41|472.41|0
1637166010000|2021-11-17 16:20:10|474.73|472.73|474.41|472.41|474.73|472.73|474.41|472.41|0
1637166020000|2021-11-17 16:20:20|474.84|472.84|475.06|473.06|475.06|473.06|474.84|472.84|0
1637166030000|2021-11-17 16:20:30|475.27|473.27|475.7|473.7|475.7|473.7|475.27|473.27|0
1637166040000|2021-11-17 16:20:40|475.49|473.49|475.49|473.49|475.7|473.7|475.49|473.49|0
1637166050000|2021-11-17 16:20:50|475.7|473.7|475.7|473.7|475.7|473.7|475.7|473.7|0
1637166060000|2021-11-17 16:21:00|475.92|473.92|475.49|473.49|475.92|473.92|475.49|473.49|0
1637166070000|2021-11-17 16:21:10|475.37|473.37|475.06|473.06|475.37|473.37|475.06|473.06|0
1637166080000|2021-11-17 16:21:20|474.84|472.84|474.63|472.63|474.84|472.84|474.63|472.63|0
1637166090000|2021-11-17 16:21:30|474.41|472.41|474.2|472.2|474.41|472.41|474.2|472.2|0
1637166100000|2021-11-17 16:21:40|474.41|472.41|474.2|472.2|474.41|472.41|474.2|472.2|0
1637166110000|2021-11-17 16:21:50|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1637166120000|2021-11-17 16:22:00|474.41|472.41|474.41|472.41|474.41|472.41|474.19|472.19|0
1637166130000|2021-11-17 16:22:10|474.19|472.19|473.98|471.98|474.19|472.19|473.98|471.98|0
1637166140000|2021-11-17 16:22:20|474.19|472.19|473.87|471.87|474.19|472.19|473.87|471.87|0
1637166150000|2021-11-17 16:22:30|473.76|471.76|473.76|471.76|473.76|471.76|473.76|471.76|0
1637166160000|2021-11-17 16:22:40|473.55|471.55|473.55|471.55|473.55|471.55|473.33|471.33|0
1637166170000|2021-11-17 16:22:50|473.76|471.76|473.55|471.55|473.76|471.76|473.55|471.55|0
1637166180000|2021-11-17 16:23:00|473.65|471.65|473.55|471.55|473.76|471.76|473.55|471.55|0
1637166190000|2021-11-17 16:23:10|473.33|471.33|473.55|471.55|473.55|471.55|473.33|471.33|0
1637166200000|2021-11-17 16:23:20|473.12|471.12|472.9|470.9|473.12|471.12|472.9|470.9|0
1637166210000|2021-11-17 16:23:30|472.69|470.69|472.69|470.69|472.69|470.69|472.69|470.69|0
1637166220000|2021-11-17 16:23:40|472.47|470.47|472.47|470.47|472.47|470.47|472.47|470.47|0
1637166230000|2021-11-17 16:23:50|472.26|470.26|472.26|470.26|472.26|470.26|472.26|470.26|0
1637166240000|2021-11-17 16:24:00|472.47|470.47|472.47|470.47|472.69|470.69|472.47|470.47|0
1637166250000|2021-11-17 16:24:10|472.69|470.69|472.69|470.69|472.69|470.69|472.69|470.69|0
1637166260000|2021-11-17 16:24:20|472.79|470.79|472.47|470.47|472.79|470.79|472.47|470.47|0
1637166270000|2021-11-17 16:24:30|472.26|470.26|472.26|470.26|472.26|470.26|472.26|470.26|0
1637166280000|2021-11-17 16:24:40|472.04|470.04|472.15|470.15|472.15|470.15|472.04|470.04|0
1637166290000|2021-11-17 16:24:50|472.26|470.26|472.26|470.26|472.26|470.26|472.04|470.04|0
1637166300000|2021-11-17 16:25:00|472.47|470.47|472.47|470.47|472.47|470.47|472.47|470.47|0
1637166310000|2021-11-17 16:25:10|472.26|470.26|472.04|470.04|472.26|470.26|472.04|470.04|0
1637166320000|2021-11-17 16:25:20|471.83|469.83|472.04|470.04|472.04|470.04|471.83|469.83|0
1637166330000|2021-11-17 16:25:30|471.83|469.83|471.83|469.83|471.83|469.83|471.83|469.83|0
1637166340000|2021-11-17 16:25:40|472.04|470.04|472.47|470.47|472.47|470.47|472.04|470.04|0
1637166350000|2021-11-17 16:25:50|472.58|470.58|472.47|470.47|472.58|470.58|472.47|470.47|0
1637166360000|2021-11-17 16:26:00|472.69|470.69|473.12|471.12|473.33|471.33|472.69|470.69|0
1637166370000|2021-11-17 16:26:10|472.9|470.9|473.33|471.33|473.33|471.33|472.9|470.9|0
1637166380000|2021-11-17 16:26:20|473.12|471.12|473.12|471.12|473.33|471.33|473.12|471.12|0
1637166390000|2021-11-17 16:26:30|473.33|471.33|473.33|471.33|473.33|471.33|473.33|471.33|0
1637166400000|2021-11-17 16:26:40|473.12|471.12|473.33|471.33|473.33|471.33|473.12|471.12|0
1637166410000|2021-11-17 16:26:50|473.22|471.22|473.33|471.33|473.33|471.33|473.22|471.22|0
1637166420000|2021-11-17 16:27:00|473.55|471.55|473.12|471.12|473.55|471.55|473.12|471.12|0
1637166430000|2021-11-17 16:27:10|472.9|470.9|472.9|470.9|472.9|470.9|472.69|470.69|0
1637166440000|2021-11-17 16:27:20|472.69|470.69|472.69|470.69|472.69|470.69|472.69|470.69|0
1637166460000|2021-11-17 16:27:40|472.9|470.9|472.69|470.69|472.9|470.9|472.69|470.69|0
1637166470000|2021-11-17 16:27:50|472.47|470.47|472.69|470.69|472.69|470.69|472.47|470.47|0
1637166480000|2021-11-17 16:28:00|472.9|470.9|473.33|471.33|473.33|471.33|472.9|470.9|0
1637166490000|2021-11-17 16:28:10|473.55|471.55|473.55|471.55|473.55|471.55|473.55|471.55|0
1637166500000|2021-11-17 16:28:20|473.76|471.76|473.55|471.55|473.76|471.76|473.55|471.55|0
1637166520000|2021-11-17 16:28:40|473.76|471.76|473.76|471.76|473.76|471.76|473.76|471.76|0
1637166530000|2021-11-17 16:28:50|473.55|471.55|474.19|472.19|474.19|472.19|473.55|471.55|0
1637166540000|2021-11-17 16:29:00|473.98|471.98|473.98|471.98|473.98|471.98|473.76|471.76|0
1637166550000|2021-11-17 16:29:10|473.76|471.76|473.98|471.98|473.98|471.98|473.76|471.76|0
1637166560000|2021-11-17 16:29:20|473.76|471.76|473.33|471.33|473.76|471.76|473.12|471.12|0
1637166570000|2021-11-17 16:29:30|473.55|471.55|473.76|471.76|473.76|471.76|473.55|471.55|0
1637166590000|2021-11-17 16:29:50|473.98|471.98|473.98|471.98|473.98|471.98|473.76|471.76|0
1637166600000|2021-11-17 16:30:00|473.33|471.33|473.55|471.55|473.55|471.55|473.33|471.33|0
1637166610000|2021-11-17 16:30:10|473.33|471.33|473.12|471.12|473.33|471.33|473|471|0
1637166620000|2021-11-17 16:30:20|473.55|471.55|473.76|471.76|473.76|471.76|473.55|471.55|0
1637166630000|2021-11-17 16:30:30|473.55|471.55|473.55|471.55|473.55|471.55|473.55|471.55|0
1637166640000|2021-11-17 16:30:40|473.76|471.76|473.55|471.55|473.76|471.76|473.55|471.55|0
1637166650000|2021-11-17 16:30:50|473.54|471.54|473.86|471.86|473.86|471.86|473.54|471.54|0
1637166660000|2021-11-17 16:31:00|473.76|471.76|473.76|471.76|473.97|471.97|473.76|471.76|0
1637166680000|2021-11-17 16:31:20|473.86|471.86|473.86|471.86|473.86|471.86|473.86|471.86|0
1637166690000|2021-11-17 16:31:30|473.97|471.97|474.19|472.19|474.19|472.19|473.97|471.97|0
1637166700000|2021-11-17 16:31:40|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|0
1637166710000|2021-11-17 16:31:50|474.19|472.19|474.19|472.19|474.4|472.4|474.19|472.19|0
1637166720000|2021-11-17 16:32:00|473.97|471.97|473.97|471.97|473.97|471.97|473.97|471.97|0
1637166730000|2021-11-17 16:32:10|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1637166740000|2021-11-17 16:32:20|474.4|472.4|474.19|472.19|474.4|472.4|474.19|472.19|0
1637166750000|2021-11-17 16:32:30|473.97|471.97|473.97|471.97|474.19|472.19|473.97|471.97|0
1637166760000|2021-11-17 16:32:40|473.76|471.76|473.97|471.97|473.97|471.97|473.76|471.76|0
1637166770000|2021-11-17 16:32:50|473.76|471.76|473.54|471.54|473.76|471.76|473.54|471.54|0
1637166780000|2021-11-17 16:33:00|473.65|471.65|473.54|471.54|473.65|471.65|473.54|471.54|0
1637166790000|2021-11-17 16:33:10|473.33|471.33|473.33|471.33|473.33|471.33|473.11|471.11|0
1637166800000|2021-11-17 16:33:20|473.54|471.54|473.33|471.33|473.54|471.54|473.33|471.33|0
1637166810000|2021-11-17 16:33:30|473.54|471.54|473.54|471.54|473.54|471.54|473.54|471.54|0
1637166820000|2021-11-17 16:33:40|473.76|471.76|473.54|471.54|473.76|471.76|473.54|471.54|0
1637166830000|2021-11-17 16:33:50|473.76|471.76|473.76|471.76|473.76|471.76|473.76|471.76|0
1637166840000|2021-11-17 16:34:00|473.97|471.97|473.97|471.97|473.97|471.97|473.76|471.76|0
1637166850000|2021-11-17 16:34:10|473.76|471.76|473.97|471.97|473.97|471.97|473.76|471.76|0
1637166860000|2021-11-17 16:34:20|473.76|471.76|473.76|471.76|473.97|471.97|473.76|471.76|0
1637166870000|2021-11-17 16:34:30|473.97|471.97|473.76|471.76|473.97|471.97|473.76|471.76|0
1637166880000|2021-11-17 16:34:40|473.97|471.97|474.19|472.19|474.19|472.19|473.97|471.97|0
1637166890000|2021-11-17 16:34:50|473.97|471.97|473.97|471.97|474.19|472.19|473.97|471.97|0
1637166900000|2021-11-17 16:35:00|473.76|471.76|474.19|472.19|474.19|472.19|473.76|471.76|0
1637166910000|2021-11-17 16:35:10|473.54|471.54|473.76|471.76|473.76|471.76|473.54|471.54|0
1637166920000|2021-11-17 16:35:20|473.97|471.97|473.97|471.97|474.19|472.19|473.97|471.97|0
1637166930000|2021-11-17 16:35:30|474.19|472.19|474.4|472.4|474.62|472.62|474.19|472.19|0
1637166940000|2021-11-17 16:35:40|474.19|472.19|473.54|471.54|474.19|472.19|473.54|471.54|0
1637166950000|2021-11-17 16:35:50|473.33|471.33|473.33|471.33|473.33|471.33|473.33|471.33|0
1637166960000|2021-11-17 16:36:00|473.54|471.54|473.11|471.11|473.54|471.54|473.11|471.11|0
1637166970000|2021-11-17 16:36:10|473.33|471.33|473.54|471.54|473.76|471.76|473.33|471.33|0
1637166990000|2021-11-17 16:36:30|473.76|471.76|473.54|471.54|473.76|471.76|473.54|471.54|0
1637167000000|2021-11-17 16:36:40|473.76|471.76|473.54|471.54|473.76|471.76|473.54|471.54|0
1637167010000|2021-11-17 16:36:50|473.64|471.64|473.64|471.64|473.64|471.64|473.64|471.64|0
1637167020000|2021-11-17 16:37:00|473.76|471.76|473.54|471.54|473.76|471.76|473.54|471.54|0
1637167030000|2021-11-17 16:37:10|473.76|471.76|473.76|471.76|473.76|471.76|473.76|471.76|0
1637167040000|2021-11-17 16:37:20|473.97|471.97|474.07|472.07|474.19|472.19|473.97|471.97|0
1637167050000|2021-11-17 16:37:30|474.19|472.19|474.4|472.4|474.4|472.4|474.19|472.19|0
1637167060000|2021-11-17 16:37:40|474.62|472.62|474.4|472.4|474.62|472.62|474.19|472.19|0
1637167070000|2021-11-17 16:37:50|474.62|472.62|474.19|472.19|474.62|472.62|474.19|472.19|0
1637167090000|2021-11-17 16:38:10|473.97|471.97|474.19|472.19|474.19|472.19|473.97|471.97|0
1637167100000|2021-11-17 16:38:20|473.97|471.97|473.97|471.97|473.97|471.97|473.97|471.97|0
1637167110000|2021-11-17 16:38:30|474.19|472.19|474.4|472.4|474.4|472.4|474.19|472.19|0
1637167120000|2021-11-17 16:38:40|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1637167130000|2021-11-17 16:38:50|474.4|472.4|474.19|472.19|474.4|472.4|474.19|472.19|0
1637167140000|2021-11-17 16:39:00|474.4|472.4|474.62|472.62|474.62|472.62|474.4|472.4|0
1637167150000|2021-11-17 16:39:10|474.4|472.4|474.4|472.4|474.5|472.5|474.4|472.4|0
1637167170000|2021-11-17 16:39:30|474.62|472.62|474.62|472.62|474.62|472.62|474.62|472.62|0
1637167180000|2021-11-17 16:39:40|474.83|472.83|474.83|472.83|474.83|472.83|474.83|472.83|0
1637167190000|2021-11-17 16:39:50|475.05|473.05|474.83|472.83|475.05|473.05|474.83|472.83|0
1637167200000|2021-11-17 16:40:00|475.05|473.05|474.83|472.83|475.05|473.05|474.83|472.83|0
1637167210000|2021-11-17 16:40:10|474.93|472.93|474.83|472.83|474.93|472.93|474.83|472.83|0
1637167220000|2021-11-17 16:40:20|474.93|472.93|475.05|473.05|475.05|473.05|474.93|472.93|0
1637167230000|2021-11-17 16:40:30|475.26|473.26|475.05|473.05|475.26|473.26|475.05|473.05|0
1637167250000|2021-11-17 16:40:50|475.26|473.26|475.48|473.48|475.48|473.48|475.26|473.26|0
1637167260000|2021-11-17 16:41:00|475.26|473.26|475.26|473.26|475.26|473.26|475.26|473.26|0
1637167270000|2021-11-17 16:41:10|475.48|473.48|475.48|473.48|475.48|473.48|475.48|473.48|0
1637167280000|2021-11-17 16:41:20|475.69|473.69|475.69|473.69|475.69|473.69|475.69|473.69|0
1637167290000|2021-11-17 16:41:30|475.48|473.48|475.48|473.48|475.48|473.48|475.48|473.48|0
1637167310000|2021-11-17 16:41:50|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|0
1637167320000|2021-11-17 16:42:00|475.69|473.69|475.69|473.69|475.69|473.69|475.69|473.69|0
1637167330000|2021-11-17 16:42:10|475.48|473.48|475.69|473.69|475.69|473.69|475.48|473.48|0
1637167340000|2021-11-17 16:42:20|475.91|473.91|476.34|474.34|476.34|474.34|475.91|473.91|0
1637167350000|2021-11-17 16:42:30|476.12|474.12|476.34|474.34|476.34|474.34|476.12|474.12|0
1637167360000|2021-11-17 16:42:40|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1637167370000|2021-11-17 16:42:50|476.77|474.77|476.55|474.55|476.77|474.77|476.55|474.55|0
1637167380000|2021-11-17 16:43:00|476.77|474.77|476.34|474.34|476.77|474.77|476.34|474.34|0
1637167400000|2021-11-17 16:43:20|476.12|474.12|476.12|474.12|476.12|474.12|476.12|474.12|0
1637167410000|2021-11-17 16:43:30|475.91|473.91|475.91|473.91|475.91|473.91|475.69|473.69|0
1637167420000|2021-11-17 16:43:40|475.69|473.69|476.12|474.12|476.12|474.12|475.69|473.69|0
1637167440000|2021-11-17 16:44:00|476.34|474.34|476.12|474.12|476.34|474.34|476.12|474.12|0
1637167450000|2021-11-17 16:44:10|476.34|474.34|476.12|474.12|476.34|474.34|476.12|474.12|0
1637167470000|2021-11-17 16:44:30|475.91|473.91|475.69|473.69|475.91|473.91|475.69|473.69|0
1637167490000|2021-11-17 16:44:50|475.47|473.47|475.47|473.47|475.47|473.47|475.47|473.47|0
1637167500000|2021-11-17 16:45:00|475.26|473.26|475.47|473.47|475.47|473.47|475.26|473.26|0
1637167510000|2021-11-17 16:45:10|475.26|473.26|475.26|473.26|475.26|473.26|475.26|473.26|0
1637167520000|2021-11-17 16:45:20|475.04|473.04|475.04|473.04|475.04|473.04|475.04|473.04|0
1637167530000|2021-11-17 16:45:30|475.26|473.26|475.47|473.47|475.69|473.69|475.26|473.26|0
1637167540000|2021-11-17 16:45:40|475.69|473.69|475.9|473.9|475.9|473.9|475.69|473.69|0
1637167550000|2021-11-17 16:45:50|476.01|474.01|476.12|474.12|476.34|474.34|476.01|474.01|0
1637167560000|2021-11-17 16:46:00|476.34|474.34|476.12|474.12|476.34|474.34|476.12|474.12|0
1637167570000|2021-11-17 16:46:10|476.22|474.22|476.34|474.34|476.34|474.34|476.22|474.22|0
1637167580000|2021-11-17 16:46:20|476.55|474.55|476.34|474.34|476.55|474.55|476.34|474.34|0
1637167590000|2021-11-17 16:46:30|476.33|474.33|476.44|474.44|476.44|474.44|476.33|474.33|0
1637167600000|2021-11-17 16:46:40|476.33|474.33|476.33|474.33|476.55|474.55|476.33|474.33|0
1637167610000|2021-11-17 16:46:50|476.55|474.55|476.55|474.55|476.55|474.55|476.33|474.33|0
1637167620000|2021-11-17 16:47:00|476.33|474.33|476.12|474.12|476.55|474.55|476.12|474.12|0
1637167630000|2021-11-17 16:47:10|476.33|474.33|476.12|474.12|476.33|474.33|476.12|474.12|0
1637167640000|2021-11-17 16:47:20|475.9|473.9|475.9|473.9|475.9|473.9|475.9|473.9|0
1637167650000|2021-11-17 16:47:30|476.12|474.12|476.12|474.12|476.12|474.12|476.12|474.12|0
1637167670000|2021-11-17 16:47:50|476.55|474.55|476.33|474.33|476.55|474.55|476.33|474.33|0
1637167680000|2021-11-17 16:48:00|476.22|474.22|476.33|474.33|476.33|474.33|476.22|474.22|0
1637167690000|2021-11-17 16:48:10|476.44|474.44|476.55|474.55|476.55|474.55|476.33|474.33|0
1637167720000|2021-11-17 16:48:40|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637167730000|2021-11-17 16:48:50|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1637167740000|2021-11-17 16:49:00|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637167750000|2021-11-17 16:49:10|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1637167760000|2021-11-17 16:49:20|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637167780000|2021-11-17 16:49:40|476.98|474.98|476.98|474.98|476.98|474.98|476.98|474.98|0
1637167790000|2021-11-17 16:49:50|477.2|475.2|476.98|474.98|477.2|475.2|476.98|474.98|0
1637167800000|2021-11-17 16:50:00|477.08|475.08|477.08|475.08|477.08|475.08|477.08|475.08|0
1637167810000|2021-11-17 16:50:10|477.2|475.2|477.2|475.2|477.2|475.2|477.2|475.2|0
1637167820000|2021-11-17 16:50:20|477.41|475.41|477.2|475.2|477.41|475.41|476.98|474.98|0
1637167830000|2021-11-17 16:50:30|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1637167840000|2021-11-17 16:50:40|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1637167850000|2021-11-17 16:50:50|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1637167860000|2021-11-17 16:51:00|477.19|475.19|476.98|474.98|477.19|475.19|476.98|474.98|0
1637167870000|2021-11-17 16:51:10|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637167890000|2021-11-17 16:51:30|476.55|474.55|476.76|474.76|476.76|474.76|476.55|474.55|0
1637167900000|2021-11-17 16:51:40|476.55|474.55|476.33|474.33|476.55|474.55|476.33|474.33|0
1637167910000|2021-11-17 16:51:50|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1637167920000|2021-11-17 16:52:00|476.33|474.33|476.12|474.12|476.33|474.33|476.12|474.12|0
1637167940000|2021-11-17 16:52:20|475.9|473.9|476.12|474.12|476.12|474.12|475.9|473.9|0
1637167950000|2021-11-17 16:52:30|476.33|474.33|476.12|474.12|476.33|474.33|476.12|474.12|0
1637167960000|2021-11-17 16:52:40|476.33|474.33|476.33|474.33|476.33|474.33|476.33|474.33|0
1637167970000|2021-11-17 16:52:50|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|0
1637167990000|2021-11-17 16:53:10|476.76|474.76|476.98|474.98|476.98|474.98|476.76|474.76|0
1637168000000|2021-11-17 16:53:20|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1637168010000|2021-11-17 16:53:30|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1637168020000|2021-11-17 16:53:40|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1637168030000|2021-11-17 16:53:50|477.41|475.41|477.19|475.19|477.41|475.41|477.19|475.19|0
1637168040000|2021-11-17 16:54:00|476.98|474.98|476.98|474.98|477.19|475.19|476.98|474.98|0
1637168050000|2021-11-17 16:54:10|476.76|474.76|476.87|474.87|476.87|474.87|476.76|474.76|0
1637168060000|2021-11-17 16:54:20|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637168070000|2021-11-17 16:54:30|477.19|475.19|477.19|475.19|477.19|475.19|477.19|475.19|0
1637168090000|2021-11-17 16:54:50|477.41|475.41|477.62|475.62|477.84|475.84|477.41|475.41|0
1637168100000|2021-11-17 16:55:00|477.84|475.84|478.06|476.06|478.06|476.06|477.84|475.84|0
1637168110000|2021-11-17 16:55:10|477.84|475.84|477.62|475.62|477.84|475.84|477.62|475.62|0
1637168120000|2021-11-17 16:55:20|477.84|475.84|478.05|476.05|478.05|476.05|477.84|475.84|0
1637168130000|2021-11-17 16:55:30|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1637168140000|2021-11-17 16:55:40|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1637168150000|2021-11-17 16:55:50|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1637168160000|2021-11-17 16:56:00|478.49|476.49|478.92|476.92|478.92|476.92|478.49|476.49|0
1637168170000|2021-11-17 16:56:10|479.13|477.13|479.13|477.13|479.13|477.13|479.13|477.13|0
1637168180000|2021-11-17 16:56:20|479.35|477.35|479.35|477.35|479.35|477.35|479.35|477.35|0
1637168190000|2021-11-17 16:56:30|479.57|477.57|479.57|477.57|479.57|477.57|479.57|477.57|0
1637168200000|2021-11-17 16:56:40|479.35|477.35|479.35|477.35|479.35|477.35|479.13|477.13|0
1637168210000|2021-11-17 16:56:50|479.13|477.13|479.35|477.35|479.35|477.35|479.13|477.13|0
1637168220000|2021-11-17 16:57:00|479.56|477.56|479.13|477.13|479.56|477.56|479.13|477.13|0
1637168230000|2021-11-17 16:57:10|479.35|477.35|479.78|477.78|479.78|477.78|479.35|477.35|0
1637168240000|2021-11-17 16:57:20|479.56|477.56|479.56|477.56|479.56|477.56|479.56|477.56|0
1637168250000|2021-11-17 16:57:30|479.78|477.78|479.78|477.78|480|478|479.78|477.78|0
1637168260000|2021-11-17 16:57:40|480|478|480|478|480|478|480|478|0
1637168270000|2021-11-17 16:57:50|480.1|478.1|480.21|478.21|480.21|478.21|480.1|478.1|0
1637168280000|2021-11-17 16:58:00|480|478|479.78|477.78|480|478|479.78|477.78|0
1637168290000|2021-11-17 16:58:10|480|478|480|478|480|478|480|478|0
1637168300000|2021-11-17 16:58:20|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1637168320000|2021-11-17 16:58:40|480|478|480.21|478.21|480.21|478.21|480|478|0
1637168330000|2021-11-17 16:58:50|480|478|480|478|480|478|480|478|0
1637168340000|2021-11-17 16:59:00|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1637168350000|2021-11-17 16:59:10|480.43|478.43|480.21|478.21|480.43|478.43|480.21|478.21|0
1637168360000|2021-11-17 16:59:20|480|478|480|478|480|478|480|478|0
1637168370000|2021-11-17 16:59:30|479.78|477.78|479.78|477.78|479.78|477.78|479.78|477.78|0
1637168380000|2021-11-17 16:59:40|480|478|480|478|480|478|480|478|0
1637168390000|2021-11-17 16:59:50|479.78|477.78|479.78|477.78|479.78|477.78|479.56|477.56|0
1637168400000|2021-11-17 17:00:00|479.56|477.56|480.21|478.21|480.21|478.21|479.56|477.56|0
1637168410000|2021-11-17 17:00:10|480.43|478.43|480.43|478.43|480.64|478.64|480.43|478.43|0
1637168420000|2021-11-17 17:00:20|480.64|478.64|480.64|478.64|480.64|478.64|480.43|478.43|0
1637168430000|2021-11-17 17:00:30|480.43|478.43|480.43|478.43|480.43|478.43|480.43|478.43|0
1637168440000|2021-11-17 17:00:40|480.64|478.64|480.64|478.64|480.64|478.64|480.64|478.64|0
1637168450000|2021-11-17 17:00:50|480.43|478.43|480.43|478.43|480.43|478.43|480.43|478.43|0
1637168460000|2021-11-17 17:01:00|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1637168470000|2021-11-17 17:01:10|479.99|477.99|479.99|477.99|479.99|477.99|479.99|477.99|0
1637168490000|2021-11-17 17:01:30|479.78|477.78|479.56|477.56|479.78|477.78|479.35|477.35|0
1637168500000|2021-11-17 17:01:40|479.35|477.35|479.35|477.35|479.35|477.35|479.35|477.35|0
1637168510000|2021-11-17 17:01:50|479.13|477.13|479.13|477.13|479.35|477.35|479.13|477.13|0
1637168520000|2021-11-17 17:02:00|479.35|477.35|479.35|477.35|479.35|477.35|479.35|477.35|0
1637168530000|2021-11-17 17:02:10|479.13|477.13|479.13|477.13|479.13|477.13|479.13|477.13|0
1637168540000|2021-11-17 17:02:20|479.23|477.23|479.13|477.13|479.35|477.35|479.13|477.13|0
1637168550000|2021-11-17 17:02:30|479.02|477.02|479.13|477.13|479.13|477.13|479.02|477.02|0
1637168580000|2021-11-17 17:03:00|478.91|476.91|478.91|476.91|478.91|476.91|478.91|476.91|0
1637168590000|2021-11-17 17:03:10|478.7|476.7|478.27|476.27|478.7|476.7|478.27|476.27|0
1637168600000|2021-11-17 17:03:20|478.48|476.48|478.7|476.7|478.7|476.7|478.27|476.27|0
1637168610000|2021-11-17 17:03:30|478.48|476.48|478.27|476.27|478.48|476.48|478.27|476.27|0
1637168620000|2021-11-17 17:03:40|478.05|476.05|478.05|476.05|478.05|476.05|478.05|476.05|0
1637168630000|2021-11-17 17:03:50|478.27|476.27|478.05|476.05|478.27|476.27|478.05|476.05|0
1637168640000|2021-11-17 17:04:00|478.27|476.27|478.27|476.27|478.27|476.27|478.05|476.05|0
1637168650000|2021-11-17 17:04:10|478.48|476.48|478.7|476.7|478.7|476.7|478.48|476.48|0
1637168660000|2021-11-17 17:04:20|478.48|476.48|478.7|476.7|478.7|476.7|478.48|476.48|0
1637168670000|2021-11-17 17:04:30|478.48|476.48|478.48|476.48|478.48|476.48|478.48|476.48|0
1637168680000|2021-11-17 17:04:40|478.7|476.7|478.48|476.48|478.7|476.7|478.48|476.48|0
1637168690000|2021-11-17 17:04:50|478.27|476.27|478.48|476.48|478.7|476.7|478.27|476.27|0
1637168700000|2021-11-17 17:05:00|478.7|476.7|478.05|476.05|478.7|476.7|478.05|476.05|0
1637168720000|2021-11-17 17:05:20|477.94|475.94|477.83|475.83|478.05|476.05|477.83|475.83|0
1637168730000|2021-11-17 17:05:30|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1637168740000|2021-11-17 17:05:40|477.4|475.4|477.62|475.62|477.62|475.62|477.4|475.4|0
1637168750000|2021-11-17 17:05:50|477.83|475.83|477.4|475.4|477.83|475.83|477.4|475.4|0
1637168760000|2021-11-17 17:06:00|477.62|475.62|477.19|475.19|477.62|475.62|477.19|475.19|0
1637168770000|2021-11-17 17:06:10|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1637168780000|2021-11-17 17:06:20|477.29|475.29|476.97|474.97|477.29|475.29|476.97|474.97|0
1637168800000|2021-11-17 17:06:40|476.76|474.76|476.76|474.76|476.76|474.76|476.76|474.76|0
1637168820000|2021-11-17 17:07:00|476.54|474.54|476.54|474.54|476.54|474.54|476.54|474.54|0
1637168830000|2021-11-17 17:07:10|476.32|474.32|476.32|474.32|476.32|474.32|476.32|474.32|0
1637168840000|2021-11-17 17:07:20|476.11|474.11|476.11|474.11|476.11|474.11|476.11|474.11|0
1637168850000|2021-11-17 17:07:30|475.89|473.89|475.89|473.89|475.89|473.89|475.89|473.89|0
1637168870000|2021-11-17 17:07:50|476.11|474.11|475.68|473.68|476.11|474.11|475.68|473.68|0
1637168880000|2021-11-17 17:08:00|475.89|473.89|475.57|473.57|475.89|473.89|475.46|473.46|0
1637168890000|2021-11-17 17:08:10|475.46|473.46|475.25|473.25|475.46|473.46|475.25|473.25|0
1637168900000|2021-11-17 17:08:20|475.46|473.46|475.46|473.46|475.46|473.46|475.46|473.46|0
1637168910000|2021-11-17 17:08:30|475.68|473.68|475.68|473.68|475.89|473.89|475.68|473.68|0
1637168920000|2021-11-17 17:08:40|475.46|473.46|475.25|473.25|475.46|473.46|475.25|473.25|0
1637168930000|2021-11-17 17:08:50|474.82|472.82|474.39|472.39|474.82|472.82|474.39|472.39|0
1637168940000|2021-11-17 17:09:00|474.17|472.17|474.39|472.39|474.39|472.39|474.17|472.17|0
1637168950000|2021-11-17 17:09:10|474.6|472.6|474.6|472.6|474.6|472.6|474.6|472.6|0
1637168960000|2021-11-17 17:09:20|474.82|472.82|474.6|472.6|474.82|472.82|474.6|472.6|0
1637168970000|2021-11-17 17:09:30|474.82|472.82|474.6|472.6|474.82|472.82|474.6|472.6|0
1637168980000|2021-11-17 17:09:40|474.38|472.38|474.6|472.6|474.6|472.6|474.38|472.38|0
1637168990000|2021-11-17 17:09:50|474.82|472.82|475.25|473.25|475.25|473.25|474.82|472.82|0
1637169000000|2021-11-17 17:10:00|474.82|472.82|475.25|473.25|475.25|473.25|474.82|472.82|0
1637169010000|2021-11-17 17:10:10|475.03|473.03|475.03|473.03|475.03|473.03|475.03|473.03|0
1637169020000|2021-11-17 17:10:20|474.81|472.81|475.03|473.03|475.03|473.03|474.81|472.81|0
1637169030000|2021-11-17 17:10:30|475.46|473.46|475.03|473.03|475.46|473.46|475.03|473.03|0
1637169040000|2021-11-17 17:10:40|475.25|473.25|475.25|473.25|475.46|473.46|475.25|473.25|0
1637169050000|2021-11-17 17:10:50|475.46|473.46|475.46|473.46|475.46|473.46|475.46|473.46|0
1637169060000|2021-11-17 17:11:00|475.68|473.68|475.46|473.46|475.68|473.68|475.46|473.46|0
1637169070000|2021-11-17 17:11:10|475.68|473.68|475.03|473.03|475.68|473.68|475.03|473.03|0
1637169080000|2021-11-17 17:11:20|475.24|473.24|475.46|473.46|475.46|473.46|475.24|473.24|0
1637169090000|2021-11-17 17:11:30|475.35|473.35|475.46|473.46|475.46|473.46|475.35|473.35|0
1637169100000|2021-11-17 17:11:40|475.68|473.68|475.46|473.46|475.68|473.68|475.46|473.46|0
1637169110000|2021-11-17 17:11:50|475.68|473.68|475.46|473.46|475.68|473.68|475.46|473.46|0
1637169120000|2021-11-17 17:12:00|475.24|473.24|475.03|473.03|475.24|473.24|475.03|473.03|0
1637169130000|2021-11-17 17:12:10|474.81|472.81|474.6|472.6|474.81|472.81|474.6|472.6|0
1637169150000|2021-11-17 17:12:30|474.7|472.7|474.81|472.81|474.81|472.81|474.7|472.7|0
1637169160000|2021-11-17 17:12:40|475.03|473.03|475.03|473.03|475.03|473.03|474.81|472.81|0
1637169170000|2021-11-17 17:12:50|474.81|472.81|474.81|472.81|474.81|472.81|474.6|472.6|0
1637169180000|2021-11-17 17:13:00|474.6|472.6|474.6|472.6|474.6|472.6|474.6|472.6|0
1637169200000|2021-11-17 17:13:20|474.38|472.38|474.6|472.6|474.6|472.6|474.38|472.38|0
1637169210000|2021-11-17 17:13:30|474.38|472.38|474.6|472.6|474.6|472.6|474.38|472.38|0
1637169220000|2021-11-17 17:13:40|474.38|472.38|474.38|472.38|474.38|472.38|474.38|472.38|0
1637169230000|2021-11-17 17:13:50|474.6|472.6|474.49|472.49|474.6|472.6|474.49|472.49|0
1637169240000|2021-11-17 17:14:00|474.38|472.38|474.17|472.17|474.38|472.38|474.17|472.17|0
1637169260000|2021-11-17 17:14:20|474.38|472.38|474.17|472.17|474.38|472.38|474.17|472.17|0
1637169300000|2021-11-17 17:15:00|474.27|472.27|474.17|472.17|474.27|472.27|474.17|472.17|0
1637169340000|2021-11-17 17:15:40|474.38|472.38|474.6|472.6|474.6|472.6|474.38|472.38|0
1637169350000|2021-11-17 17:15:50|474.81|472.81|474.81|472.81|474.81|472.81|474.81|472.81|0
1637169360000|2021-11-17 17:16:00|474.6|472.6|474.6|472.6|474.81|472.81|474.6|472.6|0
1637169370000|2021-11-17 17:16:10|474.81|472.81|474.6|472.6|474.81|472.81|474.38|472.38|0
1637169380000|2021-11-17 17:16:20|474.38|472.38|474.17|472.17|474.38|472.38|474.17|472.17|0
1637169400000|2021-11-17 17:16:40|474.38|472.38|474.17|472.17|474.38|472.38|474.17|472.17|0
1637169410000|2021-11-17 17:16:50|474.38|472.38|474.6|472.6|474.6|472.6|474.38|472.38|0
1637169420000|2021-11-17 17:17:00|474.38|472.38|474.17|472.17|474.38|472.38|474.17|472.17|0
1637169440000|2021-11-17 17:17:20|473.95|471.95|473.95|471.95|473.95|471.95|473.95|471.95|0
1637169450000|2021-11-17 17:17:30|473.74|471.74|473.74|471.74|473.95|471.95|473.74|471.74|0
1637169460000|2021-11-17 17:17:40|473.52|471.52|473.3|471.3|473.52|471.52|473.3|471.3|0
1637169470000|2021-11-17 17:17:50|473.09|471.09|473.3|471.3|473.3|471.3|473.09|471.09|0
1637169480000|2021-11-17 17:18:00|473.52|471.52|472.87|470.87|473.52|471.52|472.87|470.87|0
1637169490000|2021-11-17 17:18:10|473.09|471.09|473.3|471.3|473.3|471.3|473.09|471.09|0
1637169500000|2021-11-17 17:18:20|473.52|471.52|473.09|471.09|473.52|471.52|473.09|471.09|0
1637169520000|2021-11-17 17:18:40|472.87|470.87|472.66|470.66|472.87|470.87|472.66|470.66|0
1637169530000|2021-11-17 17:18:50|472.87|470.87|472.66|470.66|472.87|470.87|472.66|470.66|0
1637169540000|2021-11-17 17:19:00|472.87|470.87|473.09|471.09|473.09|471.09|472.87|470.87|0
1637169550000|2021-11-17 17:19:10|473.3|471.3|473.3|471.3|473.3|471.3|473.3|471.3|0
1637169560000|2021-11-17 17:19:20|473.09|471.09|473.3|471.3|473.3|471.3|473.09|471.09|0
1637169570000|2021-11-17 17:19:30|473.09|471.09|472.87|470.87|473.09|471.09|472.87|470.87|0
1637169580000|2021-11-17 17:19:40|472.66|470.66|472.66|470.66|472.66|470.66|472.66|470.66|0
1637169590000|2021-11-17 17:19:50|472.44|470.44|472.44|470.44|472.44|470.44|472.44|470.44|0
1637169610000|2021-11-17 17:20:10|472.23|470.23|472.87|470.87|472.87|470.87|472.23|470.23|0
1637169620000|2021-11-17 17:20:20|472.66|470.66|473.09|471.09|473.09|471.09|472.44|470.44|0
1637169630000|2021-11-17 17:20:30|473.52|471.52|473.3|471.3|473.52|471.52|473.09|471.09|0
1637169640000|2021-11-17 17:20:40|473.09|471.09|472.87|470.87|473.09|471.09|472.87|470.87|0
1637169650000|2021-11-17 17:20:50|472.66|470.66|472.87|470.87|472.87|470.87|472.66|470.66|0
1637169660000|2021-11-17 17:21:00|473.09|471.09|473.09|471.09|473.09|471.09|473.09|471.09|0
1637169670000|2021-11-17 17:21:10|472.98|470.98|473.09|471.09|473.09|471.09|472.87|470.87|0
1637169680000|2021-11-17 17:21:20|472.87|470.87|473.09|471.09|473.09|471.09|472.87|470.87|0
1637169690000|2021-11-17 17:21:30|472.87|470.87|473.3|471.3|473.3|471.3|472.87|470.87|0
1637169700000|2021-11-17 17:21:40|473.52|471.52|473.09|471.09|473.52|471.52|473.09|471.09|0
1637169710000|2021-11-17 17:21:50|473.3|471.3|473.09|471.09|473.3|471.3|473.09|471.09|0
1637169720000|2021-11-17 17:22:00|473.3|471.3|472.66|470.66|473.3|471.3|472.44|470.44|0
1637169740000|2021-11-17 17:22:20|472.44|470.44|472.44|470.44|472.66|470.66|472.44|470.44|0
1637169750000|2021-11-17 17:22:30|472.23|470.23|472.01|470.01|472.33|470.33|472.01|470.01|0
1637169760000|2021-11-17 17:22:40|471.8|469.8|471.15|469.15|471.8|469.8|471.15|469.15|0
1637169770000|2021-11-17 17:22:50|470.94|468.94|470.72|468.72|470.94|468.94|470.72|468.72|0
1637169790000|2021-11-17 17:23:10|470.94|468.94|471.15|469.15|471.15|469.15|470.94|468.94|0
1637169800000|2021-11-17 17:23:20|470.94|468.94|471.15|469.15|471.15|469.15|470.94|468.94|0
1637169810000|2021-11-17 17:23:30|470.94|468.94|470.72|468.72|470.94|468.94|470.72|468.72|0
1637169820000|2021-11-17 17:23:40|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1637169830000|2021-11-17 17:23:50|470.72|468.72|470.72|468.72|470.72|468.72|470.72|468.72|0
1637169850000|2021-11-17 17:24:10|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1637169860000|2021-11-17 17:24:20|471.15|469.15|471.37|469.37|471.37|469.37|471.15|469.15|0
1637169870000|2021-11-17 17:24:30|471.15|469.15|471.15|469.15|471.37|469.37|471.15|469.15|0
1637169880000|2021-11-17 17:24:40|471.37|469.37|471.37|469.37|471.37|469.37|471.15|469.15|0
1637169890000|2021-11-17 17:24:50|471.15|469.15|470.94|468.94|471.15|469.15|470.94|468.94|0
1637169900000|2021-11-17 17:25:00|471.15|469.15|471.37|469.37|471.37|469.37|471.15|469.15|0
1637169910000|2021-11-17 17:25:10|470.94|468.94|470.94|468.94|470.94|468.94|470.72|468.72|0
1637169920000|2021-11-17 17:25:20|470.72|468.72|470.72|468.72|470.72|468.72|470.72|468.72|0
1637169940000|2021-11-17 17:25:40|470.29|468.29|470.4|468.4|470.4|468.4|470.29|468.29|0
1637169950000|2021-11-17 17:25:50|470.72|468.72|470.51|468.51|470.72|468.72|470.51|468.51|0
1637169960000|2021-11-17 17:26:00|470.29|468.29|470.29|468.29|470.4|468.4|470.29|468.29|0
1637169970000|2021-11-17 17:26:10|470.51|468.51|470.51|468.51|470.51|468.51|470.51|468.51|0
1637169980000|2021-11-17 17:26:20|470.29|468.29|470.29|468.29|470.51|468.51|470.29|468.29|0
1637169990000|2021-11-17 17:26:30|469.86|467.86|469.86|467.86|469.86|467.86|469.86|467.86|0
1637170000000|2021-11-17 17:26:40|470.08|468.08|469.86|467.86|470.08|468.08|469.86|467.86|0
1637170010000|2021-11-17 17:26:50|470.08|468.08|470.29|468.29|470.29|468.29|470.08|468.08|0
1637170020000|2021-11-17 17:27:00|470.72|468.72|471.37|469.37|471.37|469.37|470.72|468.72|0
1637170030000|2021-11-17 17:27:10|471.58|469.58|471.37|469.37|471.58|469.58|471.37|469.37|0
1637170040000|2021-11-17 17:27:20|471.58|469.58|471.8|469.8|471.8|469.8|471.37|469.37|0
1637170050000|2021-11-17 17:27:30|471.58|469.58|471.8|469.8|471.8|469.8|471.58|469.58|0
1637170060000|2021-11-17 17:27:40|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1637170070000|2021-11-17 17:27:50|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1637170080000|2021-11-17 17:28:00|471.15|469.15|470.18|468.18|471.15|469.15|470.18|468.18|0
1637170090000|2021-11-17 17:28:10|469.86|467.86|469.65|467.65|469.86|467.86|469.43|467.43|0
1637170100000|2021-11-17 17:28:20|469.43|467.43|469.65|467.65|469.65|467.65|469.43|467.43|0
1637170110000|2021-11-17 17:28:30|469.43|467.43|468.36|466.36|469.43|467.43|468.36|466.36|0
1637170120000|2021-11-17 17:28:40|468.79|466.79|469|467|469.22|467.22|468.79|466.79|0
1637170130000|2021-11-17 17:28:50|468.79|466.79|469.43|467.43|469.43|467.43|468.79|466.79|0
1637170150000|2021-11-17 17:29:10|469|467|468.36|466.36|469|467|468.36|466.36|0
1637170160000|2021-11-17 17:29:20|468.15|466.15|468.58|466.58|468.58|466.58|468.15|466.15|0
1637170170000|2021-11-17 17:29:30|468.15|466.15|468.36|466.36|468.36|466.36|468.15|466.15|0
1637170180000|2021-11-17 17:29:40|468.15|466.15|468.36|466.36|468.36|466.36|468.15|466.15|0
1637170200000|2021-11-17 17:30:00|467.93|465.93|468.58|466.58|468.58|466.58|467.93|465.93|0
1637170210000|2021-11-17 17:30:10|469.43|467.43|469.22|467.22|469.43|467.43|469.22|467.22|0
1637170220000|2021-11-17 17:30:20|469.43|467.43|468.57|466.57|469.65|467.65|468.57|466.57|0
1637170230000|2021-11-17 17:30:30|468.79|466.79|468.79|466.79|468.79|466.79|468.79|466.79|0
1637170240000|2021-11-17 17:30:40|469|467|468.57|466.57|469|467|468.57|466.57|0
1637170250000|2021-11-17 17:30:50|468.36|466.36|468.79|466.79|468.79|466.79|468.36|466.36|0
1637170260000|2021-11-17 17:31:00|469|467|468.36|466.36|469|467|468.36|466.36|0
1637170270000|2021-11-17 17:31:10|467.93|465.93|468.36|466.36|468.36|466.36|467.93|465.93|0
1637170280000|2021-11-17 17:31:20|468.57|466.57|468.79|466.79|468.79|466.79|468.57|466.57|0
1637170290000|2021-11-17 17:31:30|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1637170300000|2021-11-17 17:31:40|468.36|466.36|468.36|466.36|468.36|466.36|468.15|466.15|0
1637170310000|2021-11-17 17:31:50|467.93|465.93|468.36|466.36|468.36|466.36|467.93|465.93|0
1637170320000|2021-11-17 17:32:00|468.57|466.57|468.15|466.15|468.57|466.57|468.15|466.15|0
1637170330000|2021-11-17 17:32:10|467.72|465.72|467.94|465.94|467.94|465.94|467.72|465.72|0
1637170340000|2021-11-17 17:32:20|468.15|466.15|467.94|465.94|468.37|466.37|467.94|465.94|0
1637170350000|2021-11-17 17:32:30|468.15|466.15|468.37|466.37|468.37|466.37|467.94|465.94|0
1637170360000|2021-11-17 17:32:40|468.26|466.26|468.37|466.37|468.37|466.37|468.15|466.15|0
1637170380000|2021-11-17 17:33:00|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1637170390000|2021-11-17 17:33:10|468.26|466.26|467.94|465.94|468.26|466.26|467.94|465.94|0
1637170400000|2021-11-17 17:33:20|468.15|466.15|468.15|466.15|468.58|466.58|468.15|466.15|0
1637170410000|2021-11-17 17:33:30|468.58|466.58|469.01|467.01|469.01|467.01|468.58|466.58|0
1637170420000|2021-11-17 17:33:40|469.22|467.22|469.44|467.44|469.44|467.44|469.22|467.22|0
1637170430000|2021-11-17 17:33:50|469.65|467.65|469.44|467.44|469.65|467.65|469.44|467.44|0
1637170440000|2021-11-17 17:34:00|469.22|467.22|469.22|467.22|469.22|467.22|469.01|467.01|0
1637170450000|2021-11-17 17:34:10|469.44|467.44|469.87|467.87|469.87|467.87|469.01|467.01|0
1637170460000|2021-11-17 17:34:20|469.65|467.65|469.87|467.87|470.08|468.08|469.65|467.65|0
1637170470000|2021-11-17 17:34:30|470.08|468.08|469.87|467.87|470.08|468.08|469.87|467.87|0
1637170480000|2021-11-17 17:34:40|470.3|468.3|470.3|468.3|470.3|468.3|470.3|468.3|0
1637170490000|2021-11-17 17:34:50|470.51|468.51|470.51|468.51|470.51|468.51|470.3|468.3|0
1637170500000|2021-11-17 17:35:00|470.72|468.72|470.94|468.94|470.94|468.94|470.3|468.3|0
1637170510000|2021-11-17 17:35:10|471.37|469.37|471.58|469.58|471.58|469.58|471.37|469.37|0
1637170520000|2021-11-17 17:35:20|471.37|469.37|471.58|469.58|471.8|469.8|471.37|469.37|0
1637170530000|2021-11-17 17:35:30|471.37|469.37|471.37|469.37|471.37|469.37|471.15|469.15|0
1637170540000|2021-11-17 17:35:40|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1637170550000|2021-11-17 17:35:50|471.37|469.37|470.94|468.94|471.37|469.37|470.94|468.94|0
1637170560000|2021-11-17 17:36:00|470.72|468.72|470.94|468.94|471.37|469.37|470.72|468.72|0
1637170570000|2021-11-17 17:36:10|470.72|468.72|471.15|469.15|471.15|469.15|470.72|468.72|0
1637170580000|2021-11-17 17:36:20|470.94|468.94|471.15|469.15|471.15|469.15|470.94|468.94|0
1637170590000|2021-11-17 17:36:30|471.37|469.37|471.58|469.58|471.58|469.58|471.37|469.37|0
1637170600000|2021-11-17 17:36:40|471.37|469.37|471.58|469.58|471.58|469.58|471.37|469.37|0
1637170610000|2021-11-17 17:36:50|472.01|470.01|472.01|470.01|472.01|470.01|471.8|469.8|0
1637170620000|2021-11-17 17:37:00|471.8|469.8|471.8|469.8|472.01|470.01|471.8|469.8|0
1637170630000|2021-11-17 17:37:10|472.01|470.01|472.01|470.01|472.23|470.23|472.01|470.01|0
1637170640000|2021-11-17 17:37:20|471.58|469.58|471.8|469.8|471.8|469.8|471.58|469.58|0
1637170650000|2021-11-17 17:37:30|472.01|470.01|472.11|470.11|472.23|470.23|472.01|470.01|0
1637170660000|2021-11-17 17:37:40|472.23|470.23|472.11|470.11|472.23|470.23|472.11|470.11|0
1637170670000|2021-11-17 17:37:50|472.23|470.23|472.01|470.01|472.23|470.23|472.01|470.01|0
1637170680000|2021-11-17 17:38:00|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1637170690000|2021-11-17 17:38:10|471.37|469.37|472.01|470.01|472.01|470.01|471.37|469.37|0
1637170700000|2021-11-17 17:38:20|472.23|470.23|472.23|470.23|472.23|470.23|472.01|470.01|0
1637170710000|2021-11-17 17:38:30|472.44|470.44|472.23|470.23|472.44|470.44|472.23|470.23|0
1637170720000|2021-11-17 17:38:40|472.44|470.44|472.44|470.44|472.44|470.44|472.44|470.44|0
1637170750000|2021-11-17 17:39:10|472.87|470.87|472.87|470.87|472.87|470.87|472.87|470.87|0
1637170760000|2021-11-17 17:39:20|473.08|471.08|472.87|470.87|473.08|471.08|472.87|470.87|0
1637170780000|2021-11-17 17:39:40|473.08|471.08|473.08|471.08|473.08|471.08|473.08|471.08|0
1637170790000|2021-11-17 17:39:50|473.3|471.3|473.3|471.3|473.3|471.3|473.3|471.3|0
1637170800000|2021-11-17 17:40:00|473.51|471.51|472.87|470.87|473.51|471.51|472.87|470.87|0
1637170810000|2021-11-17 17:40:10|473.08|471.08|473.3|471.3|473.51|471.51|473.08|471.08|0
1637170820000|2021-11-17 17:40:20|473.51|471.51|473.51|471.51|473.51|471.51|473.3|471.3|0
1637170830000|2021-11-17 17:40:30|473.3|471.3|473.3|471.3|473.3|471.3|473.3|471.3|0
1637170840000|2021-11-17 17:40:40|473.08|471.08|472.87|470.87|473.08|471.08|472.87|470.87|0
1637170860000|2021-11-17 17:41:00|473.08|471.08|472.87|470.87|473.08|471.08|472.87|470.87|0
1637170870000|2021-11-17 17:41:10|472.65|470.65|472.22|470.22|472.65|470.65|472.22|470.22|0
1637170880000|2021-11-17 17:41:20|472.44|470.44|472.01|470.01|472.44|470.44|472.01|470.01|0
1637170890000|2021-11-17 17:41:30|471.79|469.79|471.36|469.36|471.79|469.79|471.36|469.36|0
1637170900000|2021-11-17 17:41:40|471.58|469.58|471.58|469.58|471.68|469.68|471.58|469.58|0
1637170910000|2021-11-17 17:41:50|471.47|469.47|471.15|469.15|471.58|469.58|471.15|469.15|0
1637170920000|2021-11-17 17:42:00|471.36|469.36|471.15|469.15|471.36|469.36|471.15|469.15|0
1637170930000|2021-11-17 17:42:10|471.36|469.36|471.15|469.15|471.36|469.36|471.15|469.15|0
1637170940000|2021-11-17 17:42:20|471.25|469.25|470.72|468.72|471.25|469.25|470.72|468.72|0
1637170950000|2021-11-17 17:42:30|470.94|468.94|471.15|469.15|471.15|469.15|470.94|468.94|0
1637170960000|2021-11-17 17:42:40|470.94|468.94|470.72|468.72|470.94|468.94|470.72|468.72|0
1637170970000|2021-11-17 17:42:50|470.51|468.51|470.72|468.72|470.72|468.72|470.51|468.51|0
1637170980000|2021-11-17 17:43:00|470.61|468.61|470.51|468.51|470.61|468.61|470.51|468.51|0
1637170990000|2021-11-17 17:43:10|470.72|468.72|470.51|468.51|470.72|468.72|470.51|468.51|0
1637171000000|2021-11-17 17:43:20|470.29|468.29|470.29|468.29|470.51|468.51|470.29|468.29|0
1637171010000|2021-11-17 17:43:30|470.08|468.08|470.08|468.08|470.08|468.08|470.08|468.08|0
1637171020000|2021-11-17 17:43:40|470.29|468.29|470.29|468.29|470.29|468.29|470.29|468.29|0
1637171030000|2021-11-17 17:43:50|470.08|468.08|470.29|468.29|470.29|468.29|470.08|468.08|0
1637171040000|2021-11-17 17:44:00|470.51|468.51|470.93|468.93|470.93|468.93|470.51|468.51|0
1637171050000|2021-11-17 17:44:10|471.25|469.25|471.36|469.36|471.58|469.58|471.25|469.25|0
1637171060000|2021-11-17 17:44:20|471.47|469.47|471.58|469.58|471.58|469.58|471.36|469.36|0
1637171070000|2021-11-17 17:44:30|471.79|469.79|472.01|470.01|472.01|470.01|471.79|469.79|0
1637171090000|2021-11-17 17:44:50|471.79|469.79|472.01|470.01|472.01|470.01|471.58|469.58|0
1637171100000|2021-11-17 17:45:00|471.15|469.15|471.15|469.15|471.36|469.36|471.15|469.15|0
1637171110000|2021-11-17 17:45:10|470.93|468.93|470.93|468.93|470.93|468.93|470.93|468.93|0
1637171120000|2021-11-17 17:45:20|470.72|468.72|470.72|468.72|470.72|468.72|470.72|468.72|0
1637171130000|2021-11-17 17:45:30|470.5|468.5|470.72|468.72|470.72|468.72|470.5|468.5|0
1637171140000|2021-11-17 17:45:40|470.93|468.93|471.15|469.15|471.15|469.15|470.93|468.93|0
1637171150000|2021-11-17 17:45:50|471.04|469.04|470.93|468.93|471.04|469.04|470.93|468.93|0
1637171160000|2021-11-17 17:46:00|470.72|468.72|471.15|469.15|471.15|469.15|470.72|468.72|0
1637171170000|2021-11-17 17:46:10|470.93|468.93|470.5|468.5|470.93|468.93|470.5|468.5|0
1637171180000|2021-11-17 17:46:20|470.72|468.72|470.5|468.5|470.72|468.72|470.18|468.18|0
1637171190000|2021-11-17 17:46:30|470.72|468.72|470.72|468.72|470.72|468.72|470.5|468.5|0
1637171200000|2021-11-17 17:46:40|470.5|468.5|470.93|468.93|470.93|468.93|470.5|468.5|0
1637171210000|2021-11-17 17:46:50|470.72|468.72|470.5|468.5|470.72|468.72|470.5|468.5|0
1637171220000|2021-11-17 17:47:00|470.93|468.93|470.93|468.93|470.93|468.93|470.93|468.93|0
1637171230000|2021-11-17 17:47:10|471.15|469.15|471.15|469.15|471.15|469.15|471.15|469.15|0
1637171240000|2021-11-17 17:47:20|471.36|469.36|471.36|469.36|471.58|469.58|471.15|469.15|0
1637171250000|2021-11-17 17:47:30|471.58|469.58|471.58|469.58|471.79|469.79|471.58|469.58|0
1637171260000|2021-11-17 17:47:40|471.79|469.79|472.22|470.22|472.22|470.22|471.79|469.79|0
1637171270000|2021-11-17 17:47:50|472.01|470.01|472.22|470.22|472.22|470.22|472.01|470.01|0
1637171280000|2021-11-17 17:48:00|472.43|470.43|472.22|470.22|472.43|470.43|472.01|470.01|0
1637171290000|2021-11-17 17:48:10|472.01|470.01|472.43|470.43|472.43|470.43|472.01|470.01|0
1637171300000|2021-11-17 17:48:20|472.22|470.22|472.22|470.22|472.43|470.43|472.22|470.22|0
1637171310000|2021-11-17 17:48:30|472.01|470.01|471.58|469.58|472.01|470.01|471.58|469.58|0
1637171320000|2021-11-17 17:48:40|471.79|469.79|471.79|469.79|471.89|469.89|471.79|469.79|0
1637171330000|2021-11-17 17:48:50|472|470|471.58|469.58|472|470|471.58|469.58|0
1637171340000|2021-11-17 17:49:00|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1637171350000|2021-11-17 17:49:10|472|470|472|470|472|470|472|470|0
1637171360000|2021-11-17 17:49:20|472.22|470.22|472|470|472.22|470.22|471.79|469.79|0
1637171370000|2021-11-17 17:49:30|472.22|470.22|472|470|472.22|470.22|472|470|0
1637171380000|2021-11-17 17:49:40|471.89|469.89|471.79|469.79|471.89|469.89|471.58|469.58|0
1637171390000|2021-11-17 17:49:50|471.57|469.57|472|470|472.22|470.22|471.57|469.57|0
1637171400000|2021-11-17 17:50:00|471.79|469.79|471.79|469.79|471.79|469.79|471.79|469.79|0
1637171410000|2021-11-17 17:50:10|471.57|469.57|471.36|469.36|471.57|469.57|471.36|469.36|0
1637171420000|2021-11-17 17:50:20|471.15|469.15|471.15|469.15|471.36|469.36|471.15|469.15|0
1637171430000|2021-11-17 17:50:30|471.36|469.36|471.15|469.15|471.36|469.36|471.15|469.15|0
1637171440000|2021-11-17 17:50:40|471.36|469.36|470.93|468.93|471.36|469.36|470.93|468.93|0
1637171450000|2021-11-17 17:50:50|471.15|469.15|470.93|468.93|471.15|469.15|470.93|468.93|0
1637171460000|2021-11-17 17:51:00|471.36|469.36|471.57|469.57|471.79|469.79|471.36|469.36|0
1637171470000|2021-11-17 17:51:10|471.79|469.79|471.79|469.79|471.79|469.79|471.57|469.57|0
1637171480000|2021-11-17 17:51:20|472|470|471.79|469.79|472|470|471.79|469.79|0
1637171490000|2021-11-17 17:51:30|471.57|469.57|471.57|469.57|471.57|469.57|471.57|469.57|0
1637171500000|2021-11-17 17:51:40|471.36|469.36|471.36|469.36|471.36|469.36|471.36|469.36|0
1637171510000|2021-11-17 17:51:50|471.14|469.14|471.36|469.36|471.57|469.57|471.14|469.14|0
1637171520000|2021-11-17 17:52:00|471.57|469.57|471.79|469.79|471.79|469.79|471.36|469.36|0
1637171530000|2021-11-17 17:52:10|471.68|469.68|471.79|469.79|471.79|469.79|471.68|469.68|0
1637171540000|2021-11-17 17:52:20|471.57|469.57|471.57|469.57|471.57|469.57|471.57|469.57|0
1637171550000|2021-11-17 17:52:30|471.79|469.79|471.57|469.57|471.79|469.79|471.57|469.57|0
1637171560000|2021-11-17 17:52:40|471.36|469.36|471.46|469.46|471.57|469.57|471.36|469.36|0
1637171570000|2021-11-17 17:52:50|471.57|469.57|471.36|469.36|471.57|469.57|471.36|469.36|0
1637171580000|2021-11-17 17:53:00|471.79|469.79|471.36|469.36|471.79|469.79|471.14|469.14|0
1637171590000|2021-11-17 17:53:10|471.14|469.14|471.14|469.14|471.14|469.14|471.14|469.14|0
1637171600000|2021-11-17 17:53:20|471.57|469.57|471.36|469.36|471.57|469.57|471.36|469.36|0
1637171610000|2021-11-17 17:53:30|471.57|469.57|471.36|469.36|471.57|469.57|471.36|469.36|0
1637171620000|2021-11-17 17:53:40|471.25|469.25|471.14|469.14|471.25|469.25|471.14|469.14|0
1637171640000|2021-11-17 17:54:00|470.93|468.93|471.36|469.36|471.36|469.36|470.93|468.93|0
1637171650000|2021-11-17 17:54:10|470.93|468.93|470.29|468.29|470.93|468.93|470.29|468.29|0
1637171660000|2021-11-17 17:54:20|469.86|467.86|469.86|467.86|469.86|467.86|469.64|467.64|0
1637171670000|2021-11-17 17:54:30|469.64|467.64|469.64|467.64|469.64|467.64|469.64|467.64|0
1637171680000|2021-11-17 17:54:40|469.74|467.74|469.86|467.86|469.86|467.86|469.74|467.74|0
1637171690000|2021-11-17 17:54:50|470.07|468.07|470.5|468.5|470.5|468.5|470.07|468.07|0
1637171700000|2021-11-17 17:55:00|470.28|468.28|470.07|468.07|470.28|468.28|469.64|467.64|0
1637171710000|2021-11-17 17:55:10|469.64|467.64|469.86|467.86|469.86|467.86|469.64|467.64|0
1637171720000|2021-11-17 17:55:20|469.74|467.74|469.86|467.86|469.86|467.86|469.74|467.74|0
1637171730000|2021-11-17 17:55:30|469.64|467.64|469.64|467.64|469.64|467.64|469.64|467.64|0
1637171740000|2021-11-17 17:55:40|469.43|467.43|469.21|467.21|469.43|467.43|469.21|467.21|0
1637171750000|2021-11-17 17:55:50|469.43|467.43|469.64|467.64|469.64|467.64|469.43|467.43|0
1637171760000|2021-11-17 17:56:00|469.86|467.86|469.86|467.86|470.07|468.07|469.64|467.64|0
1637171770000|2021-11-17 17:56:10|470.07|468.07|470.07|468.07|470.07|468.07|470.07|468.07|0
1637171780000|2021-11-17 17:56:20|470.28|468.28|470.07|468.07|470.28|468.28|470.07|468.07|0
1637171790000|2021-11-17 17:56:30|469.86|467.86|469.86|467.86|469.86|467.86|469.86|467.86|0
1637171800000|2021-11-17 17:56:40|470.07|468.07|470.5|468.5|470.5|468.5|470.07|468.07|0
1637171810000|2021-11-17 17:56:50|470.71|468.71|470.6|468.6|470.71|468.71|470.5|468.5|0
1637171820000|2021-11-17 17:57:00|470.5|468.5|470.07|468.07|470.5|468.5|470.07|468.07|0
1637171830000|2021-11-17 17:57:10|469.85|467.85|470.28|468.28|470.28|468.28|469.85|467.85|0
1637171840000|2021-11-17 17:57:20|470.5|468.5|470.28|468.28|470.5|468.5|470.28|468.28|0
1637171850000|2021-11-17 17:57:30|470.5|468.5|470.71|468.71|470.71|468.71|470.5|468.5|0
1637171860000|2021-11-17 17:57:40|470.82|468.82|470.71|468.71|470.93|468.93|470.71|468.71|0
1637171870000|2021-11-17 17:57:50|470.5|468.5|470.71|468.71|470.71|468.71|470.5|468.5|0
1637171880000|2021-11-17 17:58:00|470.93|468.93|470.5|468.5|470.93|468.93|470.5|468.5|0
1637171890000|2021-11-17 17:58:10|470.71|468.71|470.5|468.5|470.71|468.71|470.39|468.39|0
1637171900000|2021-11-17 17:58:20|470.71|468.71|471.14|469.14|471.14|469.14|470.71|468.71|0
1637171910000|2021-11-17 17:58:30|470.93|468.93|470.93|468.93|470.93|468.93|470.71|468.71|0
1637171920000|2021-11-17 17:58:40|471.14|469.14|471.36|469.36|471.36|469.36|471.14|469.14|0
1637171930000|2021-11-17 17:58:50|471.14|469.14|470.93|468.93|471.14|469.14|470.71|468.71|0
1637171940000|2021-11-17 17:59:00|471.14|469.14|471.36|469.36|471.36|469.36|471.14|469.14|0
1637171950000|2021-11-17 17:59:10|471.57|469.57|471.36|469.36|471.57|469.57|471.36|469.36|0
1637171960000|2021-11-17 17:59:20|471.24|469.24|471.36|469.36|471.57|469.57|471.24|469.24|0
1637171970000|2021-11-17 17:59:30|471.14|469.14|471.03|469.03|471.14|469.14|471.03|469.03|0
1637171980000|2021-11-17 17:59:40|471.14|469.14|471.14|469.14|471.36|469.36|471.14|469.14|0
1637171990000|2021-11-17 17:59:50|471.35|469.35|471.35|469.35|471.46|469.46|471.35|469.35|0
1637172000000|2021-11-17 18:00:00|471.57|469.57|471.35|469.35|471.57|469.57|471.35|469.35|0
1637172010000|2021-11-17 18:00:10|471.57|469.57|471.35|469.35|471.57|469.57|471.35|469.35|0
1637172020000|2021-11-17 18:00:20|471.14|469.14|470.93|468.93|471.14|469.14|470.93|468.93|0
1637172030000|2021-11-17 18:00:30|470.71|468.71|470.5|468.5|470.71|468.71|470.5|468.5|0
1637172040000|2021-11-17 18:00:40|470.28|468.28|470.07|468.07|470.28|468.28|470.07|468.07|0
1637172050000|2021-11-17 18:00:50|470.28|468.28|470.71|468.71|470.71|468.71|470.28|468.28|0
1637172060000|2021-11-17 18:01:00|470.5|468.5|470.5|468.5|470.6|468.6|470.5|468.5|0
1637172070000|2021-11-17 18:01:10|470.71|468.71|470.71|468.71|470.71|468.71|470.5|468.5|0
1637172080000|2021-11-17 18:01:20|470.92|468.92|470.92|468.92|470.92|468.92|470.92|468.92|0
1637172090000|2021-11-17 18:01:30|471.14|469.14|471.14|469.14|471.14|469.14|471.14|469.14|0
1637172100000|2021-11-17 18:01:40|470.92|468.92|471.35|469.35|471.35|469.35|470.92|468.92|0
1637172110000|2021-11-17 18:01:50|471.14|469.14|471.03|469.03|471.14|469.14|471.03|469.03|0
1637172120000|2021-11-17 18:02:00|470.81|468.81|470.5|468.5|470.92|468.92|470.5|468.5|0
1637172130000|2021-11-17 18:02:10|470.28|468.28|470.5|468.5|470.5|468.5|470.28|468.28|0
1637172140000|2021-11-17 18:02:20|470.71|468.71|470.71|468.71|470.71|468.71|470.71|468.71|0
1637172150000|2021-11-17 18:02:30|471.14|469.14|470.71|468.71|471.14|469.14|470.71|468.71|0
1637172160000|2021-11-17 18:02:40|470.5|468.5|470.5|468.5|470.5|468.5|470.5|468.5|0
1637172170000|2021-11-17 18:02:50|470.71|468.71|471.14|469.14|471.14|469.14|470.71|468.71|0
1637172180000|2021-11-17 18:03:00|471.35|469.35|471.78|469.78|471.78|469.78|471.35|469.35|0
1637172190000|2021-11-17 18:03:10|472|470|472.21|470.21|472.21|470.21|472|470|0
1637172200000|2021-11-17 18:03:20|472.64|470.64|472.43|470.43|472.64|470.64|472.43|470.43|0
1637172210000|2021-11-17 18:03:30|472.21|470.21|472.21|470.21|472.21|470.21|472.21|470.21|0
1637172220000|2021-11-17 18:03:40|472.43|470.43|472.21|470.21|472.43|470.43|472.21|470.21|0
1637172230000|2021-11-17 18:03:50|472.31|470.31|472.21|470.21|472.31|470.31|472|470|0
1637172240000|2021-11-17 18:04:00|472.43|470.43|472.43|470.43|472.64|470.64|472.43|470.43|0
1637172250000|2021-11-17 18:04:10|472.64|470.64|472.64|470.64|472.86|470.86|472.53|470.53|0
1637172260000|2021-11-17 18:04:20|472.86|470.86|472.43|470.43|472.86|470.86|472.43|470.43|0
1637172270000|2021-11-17 18:04:30|472.64|470.64|472.43|470.43|472.64|470.64|472.43|470.43|0
1637172280000|2021-11-17 18:04:40|472|470|472.43|470.43|472.43|470.43|471.78|469.78|0
1637172290000|2021-11-17 18:04:50|472.21|470.21|472.21|470.21|472.21|470.21|472.21|470.21|0
1637172300000|2021-11-17 18:05:00|472.43|470.43|472.43|470.43|472.43|470.43|472|470|0
1637172310000|2021-11-17 18:05:10|472.21|470.21|472.21|470.21|472.21|470.21|472.21|470.21|0
1637172320000|2021-11-17 18:05:20|472.43|470.43|472.21|470.21|472.43|470.43|472.21|470.21|0
1637172330000|2021-11-17 18:05:30|472.43|470.43|472.64|470.64|472.64|470.64|472.31|470.31|0
1637172340000|2021-11-17 18:05:40|472.85|470.85|472.85|470.85|472.85|470.85|472.64|470.64|0
1637172350000|2021-11-17 18:05:50|473.07|471.07|473.07|471.07|473.07|471.07|473.07|471.07|0
1637172360000|2021-11-17 18:06:00|472.64|470.64|473.28|471.28|473.28|471.28|472.64|470.64|0
1637172370000|2021-11-17 18:06:10|473.5|471.5|473.28|471.28|473.5|471.5|473.28|471.28|0
1637172380000|2021-11-17 18:06:20|473.5|471.5|473.5|471.5|473.5|471.5|473.5|471.5|0
1637172390000|2021-11-17 18:06:30|473.28|471.28|473.28|471.28|473.28|471.28|473.07|471.07|0
1637172400000|2021-11-17 18:06:40|473.5|471.5|473.5|471.5|473.71|471.71|473.5|471.5|0
1637172420000|2021-11-17 18:07:00|473.71|471.71|473.71|471.71|473.71|471.71|473.71|471.71|0
1637172430000|2021-11-17 18:07:10|473.5|471.5|474.14|472.14|474.14|472.14|473.5|471.5|0
1637172440000|2021-11-17 18:07:20|473.93|471.93|474.36|472.36|474.36|472.36|473.93|471.93|0
1637172450000|2021-11-17 18:07:30|474.14|472.14|474.14|472.14|474.14|472.14|474.14|472.14|0
1637172460000|2021-11-17 18:07:40|474.36|472.36|474.57|472.57|474.57|472.57|474.36|472.36|0
1637172470000|2021-11-17 18:07:50|474.79|472.79|474.57|472.57|474.79|472.79|474.57|472.57|0
1637172490000|2021-11-17 18:08:10|474.36|472.36|474.36|472.36|474.36|472.36|474.36|472.36|0
1637172500000|2021-11-17 18:08:20|474.14|472.14|474.14|472.14|474.36|472.36|474.14|472.14|0
1637172510000|2021-11-17 18:08:30|474.57|472.57|474.57|472.57|474.57|472.57|474.57|472.57|0
1637172520000|2021-11-17 18:08:40|474.36|472.36|474.14|472.14|474.36|472.36|474.14|472.14|0
1637172530000|2021-11-17 18:08:50|473.93|471.93|473.71|471.71|473.93|471.93|473.71|471.71|0
1637172540000|2021-11-17 18:09:00|473.28|471.28|473.07|471.07|473.28|471.28|473.07|471.07|0
1637172550000|2021-11-17 18:09:10|473.28|471.28|473.5|471.5|473.5|471.5|473.28|471.28|0
1637172560000|2021-11-17 18:09:20|473.39|471.39|473.28|471.28|473.5|471.5|473.28|471.28|0
1637172570000|2021-11-17 18:09:30|472.85|470.85|473.07|471.07|473.07|471.07|472.85|470.85|0
1637172580000|2021-11-17 18:09:40|472.85|470.85|472.85|470.85|472.85|470.85|472.64|470.64|0
1637172590000|2021-11-17 18:09:50|472.74|470.74|472.85|470.85|472.85|470.85|472.74|470.74|0
1637172600000|2021-11-17 18:10:00|473.07|471.07|472.42|470.42|473.07|471.07|472.42|470.42|0
1637172610000|2021-11-17 18:10:10|472.64|470.64|472.64|470.64|472.64|470.64|472.42|470.42|0
1637172620000|2021-11-17 18:10:20|472.42|470.42|471.99|469.99|472.42|470.42|471.99|469.99|0
1637172630000|2021-11-17 18:10:30|471.78|469.78|471.78|469.78|471.78|469.78|471.78|469.78|0
1637172640000|2021-11-17 18:10:40|471.99|469.99|472.21|470.21|472.21|470.21|471.99|469.99|0
1637172650000|2021-11-17 18:10:50|472.42|470.42|471.78|469.78|472.42|470.42|471.78|469.78|0
1637172660000|2021-11-17 18:11:00|471.56|469.56|471.35|469.35|471.56|469.56|471.35|469.35|0
1637172670000|2021-11-17 18:11:10|471.13|469.13|470.92|468.92|471.13|469.13|470.92|468.92|0
1637172680000|2021-11-17 18:11:20|471.13|469.13|471.35|469.35|471.35|469.35|471.13|469.13|0
1637172690000|2021-11-17 18:11:30|471.13|469.13|471.78|469.78|471.78|469.78|471.13|469.13|0
1637172700000|2021-11-17 18:11:40|471.99|469.99|472.42|470.42|472.42|470.42|471.99|469.99|0
1637172710000|2021-11-17 18:11:50|472.64|470.64|472.85|470.85|473.07|471.07|472.64|470.64|0
1637172720000|2021-11-17 18:12:00|473.07|471.07|472.85|470.85|473.07|471.07|472.85|470.85|0
1637172730000|2021-11-17 18:12:10|472.64|470.64|472.64|470.64|472.64|470.64|472.42|470.42|0
1637172740000|2021-11-17 18:12:20|472.42|470.42|472.42|470.42|472.64|470.64|472.42|470.42|0
1637172750000|2021-11-17 18:12:30|472.64|470.64|472.42|470.42|472.64|470.64|472.42|470.42|0
1637172760000|2021-11-17 18:12:40|472.64|470.64|472.85|470.85|472.85|470.85|472.64|470.64|0
1637172770000|2021-11-17 18:12:50|472.74|470.74|472.85|470.85|472.85|470.85|472.74|470.74|0
1637172780000|2021-11-17 18:13:00|473.07|471.07|472.85|470.85|473.07|471.07|472.85|470.85|0
1637172790000|2021-11-17 18:13:10|472.64|470.64|473.07|471.07|473.07|471.07|472.42|470.42|0
1637172800000|2021-11-17 18:13:20|472.85|470.85|472.64|470.64|472.85|470.85|472.64|470.64|0
1637172810000|2021-11-17 18:13:30|472.52|470.52|473.07|471.07|473.07|471.07|472.52|470.52|0
1637172820000|2021-11-17 18:13:40|472.85|470.85|473.07|471.07|473.07|471.07|472.85|470.85|0
1637172830000|2021-11-17 18:13:50|473.28|471.28|473.28|471.28|473.5|471.5|473.28|471.28|0
1637172850000|2021-11-17 18:14:10|473.07|471.07|473.07|471.07|473.28|471.28|473.07|471.07|0
1637172860000|2021-11-17 18:14:20|473.17|471.17|473.07|471.07|473.17|471.17|472.85|470.85|0
1637172870000|2021-11-17 18:14:30|472.85|470.85|472.85|470.85|473.07|471.07|472.85|470.85|0
1637172880000|2021-11-17 18:14:40|472.95|470.95|473.28|471.28|473.28|471.28|472.95|470.95|0
1637172890000|2021-11-17 18:14:50|473.06|471.06|473.06|471.06|473.06|471.06|472.85|470.85|0
1637172900000|2021-11-17 18:15:00|472.85|470.85|472.42|470.42|472.85|470.85|472.42|470.42|0
1637172910000|2021-11-17 18:15:10|472.64|470.64|472.42|470.42|472.64|470.64|472.42|470.42|0
1637172930000|2021-11-17 18:15:30|472.31|470.31|472.21|470.21|472.42|470.42|472.21|470.21|0
1637172940000|2021-11-17 18:15:40|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1637172950000|2021-11-17 18:15:50|472.63|470.63|472.85|470.85|472.85|470.85|472.63|470.63|0
1637172960000|2021-11-17 18:16:00|472.63|470.63|472.2|470.2|472.63|470.63|472.2|470.2|0
1637172970000|2021-11-17 18:16:10|471.99|469.99|471.88|469.88|471.99|469.99|471.78|469.78|0
1637172980000|2021-11-17 18:16:20|471.99|469.99|471.56|469.56|471.99|469.99|471.56|469.56|0
1637172990000|2021-11-17 18:16:30|471.35|469.35|471.78|469.78|471.78|469.78|471.35|469.35|0
1637173000000|2021-11-17 18:16:40|471.56|469.56|471.78|469.78|471.78|469.78|471.56|469.56|0
1637173010000|2021-11-17 18:16:50|471.56|469.56|471.78|469.78|471.78|469.78|471.56|469.56|0
1637173020000|2021-11-17 18:17:00|471.56|469.56|471.35|469.35|471.56|469.56|471.35|469.35|0
1637173030000|2021-11-17 18:17:10|471.56|469.56|471.35|469.35|471.56|469.56|471.35|469.35|0
1637173040000|2021-11-17 18:17:20|471.77|469.77|471.77|469.77|471.77|469.77|471.77|469.77|0
1637173050000|2021-11-17 18:17:30|471.56|469.56|471.56|469.56|471.56|469.56|471.13|469.13|0
1637173060000|2021-11-17 18:17:40|471.35|469.35|471.13|469.13|471.35|469.35|471.13|469.13|0
1637173070000|2021-11-17 18:17:50|471.35|469.35|471.35|469.35|471.35|469.35|471.13|469.13|0
1637173090000|2021-11-17 18:18:10|470.92|468.92|471.13|469.13|471.13|469.13|470.92|468.92|0
1637173100000|2021-11-17 18:18:20|470.92|468.92|470.92|468.92|471.13|469.13|470.92|468.92|0
1637173110000|2021-11-17 18:18:30|471.02|469.02|471.13|469.13|471.13|469.13|471.02|469.02|0
1637173120000|2021-11-17 18:18:40|471.34|469.34|471.34|469.34|471.34|469.34|471.34|469.34|0
1637173130000|2021-11-17 18:18:50|471.56|469.56|471.56|469.56|471.66|469.66|471.56|469.56|0
1637173140000|2021-11-17 18:19:00|471.77|469.77|471.77|469.77|471.77|469.77|471.77|469.77|0
1637173150000|2021-11-17 18:19:10|471.99|469.99|471.99|469.99|471.99|469.99|471.99|469.99|0
1637173160000|2021-11-17 18:19:20|472.2|470.2|471.99|469.99|472.2|470.2|471.99|469.99|0
1637173170000|2021-11-17 18:19:30|472.2|470.2|472.2|470.2|472.2|470.2|472.2|470.2|0
1637173190000|2021-11-17 18:19:50|472.42|470.42|472.42|470.42|472.42|470.42|472.2|470.2|0
1637173200000|2021-11-17 18:20:00|472.2|470.2|472.2|470.2|472.2|470.2|472.2|470.2|0
1637173210000|2021-11-17 18:20:10|471.77|469.77|471.56|469.56|471.77|469.77|471.56|469.56|0
1637173220000|2021-11-17 18:20:20|471.77|469.77|471.77|469.77|471.99|469.99|471.77|469.77|0
1637173230000|2021-11-17 18:20:30|471.56|469.56|471.34|469.34|471.56|469.56|471.34|469.34|0
1637173240000|2021-11-17 18:20:40|471.56|469.56|471.45|469.45|471.56|469.56|471.34|469.34|0
1637173250000|2021-11-17 18:20:50|471.56|469.56|471.99|469.99|471.99|469.99|471.56|469.56|0
1637173260000|2021-11-17 18:21:00|471.77|469.77|472.42|470.42|472.42|470.42|471.77|469.77|0
1637173270000|2021-11-17 18:21:10|472.63|470.63|473.28|471.28|473.28|471.28|472.63|470.63|0
1637173280000|2021-11-17 18:21:20|473.49|471.49|473.28|471.28|473.49|471.49|473.28|471.28|0
1637173290000|2021-11-17 18:21:30|473.06|471.06|472.95|470.95|473.06|471.06|472.85|470.85|0
1637173300000|2021-11-17 18:21:40|473.06|471.06|473.06|471.06|473.28|471.28|473.06|471.06|0
1637173310000|2021-11-17 18:21:50|472.85|470.85|473.06|471.06|473.06|471.06|472.85|470.85|0
1637173320000|2021-11-17 18:22:00|472.85|470.85|472.42|470.42|472.85|470.85|472.42|470.42|0
1637173330000|2021-11-17 18:22:10|472.2|470.2|472.42|470.42|472.42|470.42|472.2|470.2|0
1637173340000|2021-11-17 18:22:20|472.63|470.63|472.63|470.63|472.63|470.63|472.63|470.63|0
1637173350000|2021-11-17 18:22:30|472.42|470.42|472.63|470.63|472.63|470.63|472.42|470.42|0
1637173360000|2021-11-17 18:22:40|472.42|470.42|473.06|471.06|473.06|471.06|472.42|470.42|0
1637173370000|2021-11-17 18:22:50|473.28|471.28|473.28|471.28|473.28|471.28|473.06|471.06|0
1637173380000|2021-11-17 18:23:00|473.06|471.06|473.28|471.28|473.28|471.28|473.06|471.06|0
1637173390000|2021-11-17 18:23:10|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1637173400000|2021-11-17 18:23:20|473.28|471.28|473.49|471.49|473.49|471.49|473.16|471.16|0
1637173410000|2021-11-17 18:23:30|473.28|471.28|473.49|471.49|473.49|471.49|473.28|471.28|0
1637173430000|2021-11-17 18:23:50|473.7|471.7|473.7|471.7|473.7|471.7|473.59|471.59|0
1637173440000|2021-11-17 18:24:00|474.13|472.13|473.92|471.92|474.13|472.13|473.92|471.92|0
1637173450000|2021-11-17 18:24:10|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1637173460000|2021-11-17 18:24:20|473.92|471.92|473.7|471.7|473.92|471.92|473.7|471.7|0
1637173470000|2021-11-17 18:24:30|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1637173480000|2021-11-17 18:24:40|473.81|471.81|473.49|471.49|473.81|471.81|473.49|471.49|0
1637173490000|2021-11-17 18:24:50|473.7|471.7|474.13|472.13|474.13|472.13|473.49|471.49|0
1637173500000|2021-11-17 18:25:00|473.7|471.7|474.13|472.13|474.13|472.13|473.7|471.7|0
1637173510000|2021-11-17 18:25:10|474.02|472.02|474.35|472.35|474.35|472.35|474.02|472.02|0
1637173530000|2021-11-17 18:25:30|474.56|472.56|474.35|472.35|474.56|472.56|474.35|472.35|0
1637173540000|2021-11-17 18:25:40|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637173550000|2021-11-17 18:25:50|474.78|472.78|474.78|472.78|474.78|472.78|474.78|472.78|0
1637173560000|2021-11-17 18:26:00|474.56|472.56|474.56|472.56|474.99|472.99|474.56|472.56|0
1637173580000|2021-11-17 18:26:20|474.78|472.78|474.56|472.56|474.78|472.78|474.56|472.56|0
1637173590000|2021-11-17 18:26:30|474.78|472.78|474.35|472.35|474.78|472.78|474.35|472.35|0
1637173600000|2021-11-17 18:26:40|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1637173610000|2021-11-17 18:26:50|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1637173620000|2021-11-17 18:27:00|474.13|472.13|473.92|471.92|474.13|472.13|473.92|471.92|0
1637173630000|2021-11-17 18:27:10|473.7|471.7|474.35|472.35|474.35|472.35|473.7|471.7|0
1637173640000|2021-11-17 18:27:20|474.56|472.56|474.56|472.56|474.56|472.56|474.35|472.35|0
1637173650000|2021-11-17 18:27:30|474.45|472.45|474.35|472.35|474.45|472.45|474.35|472.35|0
1637173660000|2021-11-17 18:27:40|473.92|471.92|474.13|472.13|474.13|472.13|473.7|471.7|0
1637173670000|2021-11-17 18:27:50|473.92|471.92|474.13|472.13|474.13|472.13|473.92|471.92|0
1637173680000|2021-11-17 18:28:00|474.35|472.35|474.56|472.56|474.78|472.78|474.35|472.35|0
1637173700000|2021-11-17 18:28:20|474.35|472.35|474.35|472.35|474.35|472.35|474.35|472.35|0
1637173710000|2021-11-17 18:28:30|474.56|472.56|474.78|472.78|474.78|472.78|474.56|472.56|0
1637173720000|2021-11-17 18:28:40|474.67|472.67|474.56|472.56|474.78|472.78|474.56|472.56|0
1637173730000|2021-11-17 18:28:50|474.78|472.78|474.35|472.35|474.78|472.78|474.35|472.35|0
1637173740000|2021-11-17 18:29:00|474.13|472.13|474.13|472.13|474.13|472.13|473.7|471.7|0
1637173750000|2021-11-17 18:29:10|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637173760000|2021-11-17 18:29:20|474.78|472.78|474.35|472.35|474.78|472.78|474.35|472.35|0
1637173770000|2021-11-17 18:29:30|474.24|472.24|473.92|471.92|474.24|472.24|473.92|471.92|0
1637173780000|2021-11-17 18:29:40|474.13|472.13|474.35|472.35|474.35|472.35|474.13|472.13|0
1637173790000|2021-11-17 18:29:50|474.13|472.13|474.23|472.23|474.35|472.35|474.13|472.13|0
1637173800000|2021-11-17 18:30:00|474.13|472.13|474.13|472.13|474.35|472.35|473.92|471.92|0
1637173810000|2021-11-17 18:30:10|474.35|472.35|474.35|472.35|474.56|472.56|474.35|472.35|0
1637173820000|2021-11-17 18:30:20|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637173830000|2021-11-17 18:30:30|474.35|472.35|474.35|472.35|474.35|472.35|474.35|472.35|0
1637173840000|2021-11-17 18:30:40|474.56|472.56|474.13|472.13|474.56|472.56|474.13|472.13|0
1637173850000|2021-11-17 18:30:50|474.35|472.35|474.56|472.56|474.56|472.56|474.35|472.35|0
1637173860000|2021-11-17 18:31:00|474.45|472.45|474.13|472.13|474.45|472.45|474.13|472.13|0
1637173870000|2021-11-17 18:31:10|473.92|471.92|474.13|472.13|474.13|472.13|473.92|471.92|0
1637173880000|2021-11-17 18:31:20|473.92|471.92|473.8|471.8|473.92|471.92|473.7|471.7|0
1637173890000|2021-11-17 18:31:30|473.92|471.92|473.7|471.7|473.92|471.92|473.7|471.7|0
1637173900000|2021-11-17 18:31:40|473.49|471.49|473.06|471.06|473.49|471.49|473.06|471.06|0
1637173910000|2021-11-17 18:31:50|472.94|470.94|473.06|471.06|473.06|471.06|472.94|470.94|0
1637173920000|2021-11-17 18:32:00|473.27|471.27|473.27|471.27|473.27|471.27|473.27|471.27|0
1637173930000|2021-11-17 18:32:10|473.16|471.16|473.49|471.49|473.49|471.49|473.16|471.16|0
1637173940000|2021-11-17 18:32:20|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1637173950000|2021-11-17 18:32:30|473.92|471.92|473.7|471.7|473.92|471.92|473.7|471.7|0
1637173960000|2021-11-17 18:32:40|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1637173970000|2021-11-17 18:32:50|473.91|471.91|473.7|471.7|473.91|471.91|473.7|471.7|0
1637173980000|2021-11-17 18:33:00|473.91|471.91|473.91|471.91|474.13|472.13|473.91|471.91|0
1637173990000|2021-11-17 18:33:10|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1637174000000|2021-11-17 18:33:20|474.34|472.34|474.34|472.34|474.34|472.34|474.13|472.13|0
1637174010000|2021-11-17 18:33:30|474.56|472.56|474.34|472.34|474.56|472.56|474.34|472.34|0
1637174020000|2021-11-17 18:33:40|474.23|472.23|474.34|472.34|474.34|472.34|474.23|472.23|0
1637174030000|2021-11-17 18:33:50|474.13|472.13|473.91|471.91|474.34|472.34|473.91|471.91|0
1637174040000|2021-11-17 18:34:00|473.7|471.7|473.91|471.91|473.91|471.91|473.7|471.7|0
1637174050000|2021-11-17 18:34:10|473.8|471.8|473.7|471.7|473.91|471.91|473.7|471.7|0
1637174060000|2021-11-17 18:34:20|473.91|471.91|473.7|471.7|473.91|471.91|473.7|471.7|0
1637174070000|2021-11-17 18:34:30|473.59|471.59|473.7|471.7|473.7|471.7|473.59|471.59|0
1637174080000|2021-11-17 18:34:40|473.91|471.91|473.91|471.91|473.91|471.91|473.8|471.8|0
1637174090000|2021-11-17 18:34:50|473.7|471.7|473.8|471.8|473.8|471.8|473.7|471.7|0
1637174100000|2021-11-17 18:35:00|473.91|471.91|473.91|471.91|473.91|471.91|473.91|471.91|0
1637174110000|2021-11-17 18:35:10|474.13|472.13|473.91|471.91|474.13|472.13|473.91|471.91|0
1637174120000|2021-11-17 18:35:20|473.7|471.7|473.8|471.8|473.91|471.91|473.7|471.7|0
1637174130000|2021-11-17 18:35:30|473.91|471.91|473.8|471.8|473.91|471.91|473.8|471.8|0
1637174140000|2021-11-17 18:35:40|473.7|471.7|473.91|471.91|473.91|471.91|473.7|471.7|0
1637174150000|2021-11-17 18:35:50|473.7|471.7|473.91|471.91|473.91|471.91|473.7|471.7|0
1637174160000|2021-11-17 18:36:00|473.7|471.7|473.48|471.48|473.7|471.7|473.48|471.48|0
1637174170000|2021-11-17 18:36:10|473.7|471.7|473.48|471.48|473.7|471.7|473.48|471.48|0
1637174180000|2021-11-17 18:36:20|473.27|471.27|473.48|471.48|473.48|471.48|473.27|471.27|0
1637174190000|2021-11-17 18:36:30|473.27|471.27|473.48|471.48|473.48|471.48|473.27|471.27|0
1637174200000|2021-11-17 18:36:40|473.7|471.7|473.91|471.91|473.91|471.91|473.7|471.7|0
1637174210000|2021-11-17 18:36:50|473.8|471.8|473.8|471.8|473.8|471.8|473.8|471.8|0
1637174220000|2021-11-17 18:37:00|473.7|471.7|473.48|471.48|473.7|471.7|473.48|471.48|0
1637174230000|2021-11-17 18:37:10|473.7|471.7|473.48|471.48|473.7|471.7|473.48|471.48|0
1637174240000|2021-11-17 18:37:20|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637174250000|2021-11-17 18:37:30|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637174260000|2021-11-17 18:37:40|473.27|471.27|473.27|471.27|473.27|471.27|473.05|471.05|0
1637174270000|2021-11-17 18:37:50|473.48|471.48|473.48|471.48|473.7|471.7|473.48|471.48|0
1637174290000|2021-11-17 18:38:10|473.7|471.7|473.7|471.7|473.7|471.7|473.48|471.48|0
1637174300000|2021-11-17 18:38:20|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1637174310000|2021-11-17 18:38:30|473.91|471.91|473.7|471.7|473.91|471.91|473.7|471.7|0
1637174320000|2021-11-17 18:38:40|473.48|471.48|473.48|471.48|473.48|471.48|473.48|471.48|0
1637174330000|2021-11-17 18:38:50|473.27|471.27|473.27|471.27|473.48|471.48|473.27|471.27|0
1637174340000|2021-11-17 18:39:00|473.7|471.7|473.7|471.7|473.91|471.91|473.7|471.7|0
1637174350000|2021-11-17 18:39:10|473.91|471.91|473.91|471.91|473.91|471.91|473.7|471.7|0
1637174360000|2021-11-17 18:39:20|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1637174370000|2021-11-17 18:39:30|474.34|472.34|474.77|472.77|474.77|472.77|474.34|472.34|0
1637174380000|2021-11-17 18:39:40|474.99|472.99|474.77|472.77|474.99|472.99|474.77|472.77|0
1637174390000|2021-11-17 18:39:50|474.99|472.99|474.77|472.77|474.99|472.99|474.56|472.56|0
1637174400000|2021-11-17 18:40:00|474.56|472.56|474.34|472.34|474.56|472.56|474.34|472.34|0
1637174410000|2021-11-17 18:40:10|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637174420000|2021-11-17 18:40:20|474.34|472.34|474.34|472.34|474.34|472.34|474.34|472.34|0
1637174430000|2021-11-17 18:40:30|474.13|472.13|474.34|472.34|474.34|472.34|474.13|472.13|0
1637174440000|2021-11-17 18:40:40|474.56|472.56|474.34|472.34|474.56|472.56|474.34|472.34|0
1637174460000|2021-11-17 18:41:00|474.56|472.56|473.91|471.91|474.56|472.56|473.91|471.91|0
1637174470000|2021-11-17 18:41:10|474.01|472.01|474.34|472.34|474.34|472.34|474.01|472.01|0
1637174480000|2021-11-17 18:41:20|474.56|472.56|474.34|472.34|474.56|472.56|474.34|472.34|0
1637174490000|2021-11-17 18:41:30|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1637174510000|2021-11-17 18:41:50|474.34|472.34|474.34|472.34|474.34|472.34|474.34|472.34|0
1637174530000|2021-11-17 18:42:10|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|0
1637174540000|2021-11-17 18:42:20|474.77|472.77|474.77|472.77|474.77|472.77|474.77|472.77|0
1637174550000|2021-11-17 18:42:30|474.55|472.55|474.55|472.55|474.55|472.55|474.55|472.55|0
1637174560000|2021-11-17 18:42:40|474.77|472.77|474.55|472.55|474.77|472.77|474.55|472.55|0
1637174570000|2021-11-17 18:42:50|474.34|472.34|474.34|472.34|474.34|472.34|474.34|472.34|0
1637174590000|2021-11-17 18:43:10|474.55|472.55|474.55|472.55|474.55|472.55|474.55|472.55|0
1637174600000|2021-11-17 18:43:20|474.66|472.66|474.98|472.98|474.98|472.98|474.66|472.66|0
1637174610000|2021-11-17 18:43:30|474.77|472.77|474.77|472.77|474.77|472.77|474.77|472.77|0
1637174620000|2021-11-17 18:43:40|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637174630000|2021-11-17 18:43:50|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637174640000|2021-11-17 18:44:00|475.2|473.2|475.2|473.2|475.41|473.41|475.2|473.2|0
1637174650000|2021-11-17 18:44:10|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637174660000|2021-11-17 18:44:20|475.2|473.2|475.2|473.2|475.2|473.2|474.98|472.98|0
1637174670000|2021-11-17 18:44:30|475.41|473.41|475.63|473.63|475.63|473.63|475.41|473.41|0
1637174680000|2021-11-17 18:44:40|475.84|473.84|475.63|473.63|475.84|473.84|475.63|473.63|0
1637174690000|2021-11-17 18:44:50|475.84|473.84|475.84|473.84|476.06|474.06|475.84|473.84|0
1637174700000|2021-11-17 18:45:00|476.06|474.06|475.63|473.63|476.06|474.06|475.63|473.63|0
1637174710000|2021-11-17 18:45:10|475.84|473.84|475.41|473.41|475.84|473.84|475.41|473.41|0
1637174720000|2021-11-17 18:45:20|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637174730000|2021-11-17 18:45:30|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637174750000|2021-11-17 18:45:50|474.77|472.77|474.98|472.98|474.98|472.98|474.77|472.77|0
1637174760000|2021-11-17 18:46:00|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637174770000|2021-11-17 18:46:10|474.98|472.98|475.2|473.2|475.2|473.2|474.98|472.98|0
1637174780000|2021-11-17 18:46:20|474.77|472.77|474.77|472.77|474.98|472.98|474.77|472.77|0
1637174790000|2021-11-17 18:46:30|474.55|472.55|474.77|472.77|474.77|472.77|474.55|472.55|0
1637174800000|2021-11-17 18:46:40|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637174810000|2021-11-17 18:46:50|475.2|473.2|475.2|473.2|475.3|473.3|475.2|473.2|0
1637174830000|2021-11-17 18:47:10|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637174840000|2021-11-17 18:47:20|475.63|473.63|475.84|473.84|475.84|473.84|475.63|473.63|0
1637174850000|2021-11-17 18:47:30|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637174860000|2021-11-17 18:47:40|476.06|474.06|475.84|473.84|476.06|474.06|475.84|473.84|0
1637174870000|2021-11-17 18:47:50|475.63|473.63|475.52|473.52|475.63|473.63|475.41|473.41|0
1637174880000|2021-11-17 18:48:00|475.41|473.41|475.2|473.2|475.41|473.41|475.2|473.2|0
1637174890000|2021-11-17 18:48:10|474.98|472.98|475.63|473.63|475.63|473.63|474.98|472.98|0
1637174900000|2021-11-17 18:48:20|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637174910000|2021-11-17 18:48:30|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637174920000|2021-11-17 18:48:40|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637174930000|2021-11-17 18:48:50|475.09|473.09|475.2|473.2|475.2|473.2|474.98|472.98|0
1637174940000|2021-11-17 18:49:00|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637174950000|2021-11-17 18:49:10|474.77|472.77|474.77|472.77|474.77|472.77|474.65|472.65|0
1637174960000|2021-11-17 18:49:20|474.55|472.55|474.34|472.34|474.55|472.55|474.34|472.34|0
1637174970000|2021-11-17 18:49:30|474.22|472.22|474.34|472.34|474.34|472.34|474.22|472.22|0
1637174990000|2021-11-17 18:49:50|474.12|472.12|474.12|472.12|474.34|472.34|474.12|472.12|0
1637175000000|2021-11-17 18:50:00|474.34|472.34|474.55|472.55|474.77|472.77|474.34|472.34|0
1637175010000|2021-11-17 18:50:10|474.34|472.34|474.34|472.34|474.34|472.34|474.12|472.12|0
1637175020000|2021-11-17 18:50:20|474.12|472.12|474.55|472.55|474.55|472.55|474.12|472.12|0
1637175030000|2021-11-17 18:50:30|474.77|472.77|474.77|472.77|474.77|472.77|474.77|472.77|0
1637175040000|2021-11-17 18:50:40|474.65|472.65|474.55|472.55|474.65|472.65|474.55|472.55|0
1637175050000|2021-11-17 18:50:50|474.77|472.77|474.98|472.98|474.98|472.98|474.77|472.77|0
1637175060000|2021-11-17 18:51:00|475.08|473.08|474.98|472.98|475.08|473.08|474.98|472.98|0
1637175070000|2021-11-17 18:51:10|474.87|472.87|474.98|472.98|474.98|472.98|474.77|472.77|0
1637175080000|2021-11-17 18:51:20|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637175090000|2021-11-17 18:51:30|474.98|472.98|475.41|473.41|475.41|473.41|474.98|472.98|0
1637175110000|2021-11-17 18:51:50|475.63|473.63|475.84|473.84|475.84|473.84|475.63|473.63|0
1637175120000|2021-11-17 18:52:00|475.63|473.63|475.41|473.41|475.63|473.63|475.41|473.41|0
1637175130000|2021-11-17 18:52:10|475.51|473.51|475.63|473.63|475.63|473.63|475.41|473.41|0
1637175140000|2021-11-17 18:52:20|475.84|473.84|475.84|473.84|475.84|473.84|475.84|473.84|0
1637175160000|2021-11-17 18:52:40|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637175170000|2021-11-17 18:52:50|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637175180000|2021-11-17 18:53:00|475.63|473.63|475.41|473.41|475.63|473.63|475.41|473.41|0
1637175190000|2021-11-17 18:53:10|475.63|473.63|475.63|473.63|475.84|473.84|475.63|473.63|0
1637175200000|2021-11-17 18:53:20|475.84|473.84|475.84|473.84|475.84|473.84|475.84|473.84|0
1637175220000|2021-11-17 18:53:40|475.62|473.62|475.62|473.62|475.62|473.62|475.41|473.41|0
1637175230000|2021-11-17 18:53:50|475.84|473.84|475.62|473.62|475.84|473.84|475.62|473.62|0
1637175240000|2021-11-17 18:54:00|475.73|473.73|475.84|473.84|475.84|473.84|475.62|473.62|0
1637175250000|2021-11-17 18:54:10|475.62|473.62|475.84|473.84|475.84|473.84|475.62|473.62|0
1637175260000|2021-11-17 18:54:20|475.62|473.62|475.62|473.62|475.62|473.62|475.41|473.41|0
1637175270000|2021-11-17 18:54:30|475.73|473.73|475.84|473.84|475.84|473.84|475.73|473.73|0
1637175280000|2021-11-17 18:54:40|476.05|474.05|476.05|474.05|476.05|474.05|476.05|474.05|0
1637175290000|2021-11-17 18:54:50|475.94|473.94|475.84|473.84|476.05|474.05|475.84|473.84|0
1637175300000|2021-11-17 18:55:00|476.05|474.05|476.05|474.05|476.05|474.05|476.05|474.05|0
1637175320000|2021-11-17 18:55:20|476.27|474.27|476.27|474.27|476.27|474.27|476.27|474.27|0
1637175330000|2021-11-17 18:55:30|476.49|474.49|476.27|474.27|476.49|474.49|476.27|474.27|0
1637175340000|2021-11-17 18:55:40|476.49|474.49|476.05|474.05|476.49|474.49|476.05|474.05|0
1637175350000|2021-11-17 18:55:50|475.94|473.94|476.05|474.05|476.05|474.05|475.84|473.84|0
1637175360000|2021-11-17 18:56:00|475.84|473.84|475.84|473.84|475.84|473.84|475.84|473.84|0
1637175370000|2021-11-17 18:56:10|476.05|474.05|475.84|473.84|476.05|474.05|475.84|473.84|0
1637175380000|2021-11-17 18:56:20|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637175390000|2021-11-17 18:56:30|475.41|473.41|475.73|473.73|475.84|473.84|475.41|473.41|0
1637175400000|2021-11-17 18:56:40|475.84|473.84|476.05|474.05|476.05|474.05|475.84|473.84|0
1637175420000|2021-11-17 18:57:00|476.16|474.16|476.37|474.37|476.48|474.48|476.16|474.16|0
1637175430000|2021-11-17 18:57:10|476.27|474.27|476.48|474.48|476.48|474.48|476.27|474.27|0
1637175440000|2021-11-17 18:57:20|476.7|474.7|476.7|474.7|476.7|474.7|476.48|474.48|0
1637175460000|2021-11-17 18:57:40|476.48|474.48|476.7|474.7|476.7|474.7|476.48|474.48|0
1637175470000|2021-11-17 18:57:50|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637175480000|2021-11-17 18:58:00|477.13|475.13|476.91|474.91|477.13|475.13|476.91|474.91|0
1637175510000|2021-11-17 18:58:30|476.8|474.8|476.7|474.7|476.91|474.91|476.7|474.7|0
1637175520000|2021-11-17 18:58:40|476.48|474.48|476.48|474.48|476.48|474.48|476.48|474.48|0
1637175540000|2021-11-17 18:59:00|476.27|474.27|476.27|474.27|476.27|474.27|476.27|474.27|0
1637175550000|2021-11-17 18:59:10|476.48|474.48|476.48|474.48|476.48|474.48|476.48|474.48|0
1637175560000|2021-11-17 18:59:20|476.7|474.7|476.7|474.7|476.7|474.7|476.7|474.7|0
1637175570000|2021-11-17 18:59:30|476.48|474.48|476.48|474.48|476.48|474.48|476.48|474.48|0
1637175580000|2021-11-17 18:59:40|476.7|474.7|476.7|474.7|476.7|474.7|476.7|474.7|0
1637175590000|2021-11-17 18:59:50|476.91|474.91|476.7|474.7|476.91|474.91|476.7|474.7|0
1637175600000|2021-11-17 19:00:00|476.91|474.91|476.91|474.91|476.91|474.91|476.7|474.7|0
1637175610000|2021-11-17 19:00:10|476.48|474.48|476.27|474.27|476.48|474.48|476.27|474.27|0
1637175620000|2021-11-17 19:00:20|476.48|474.48|475.62|473.62|476.7|474.7|475.62|473.62|0
1637175630000|2021-11-17 19:00:30|475.84|473.84|475.84|473.84|475.84|473.84|475.84|473.84|0
1637175640000|2021-11-17 19:00:40|475.62|473.62|475.84|473.84|475.84|473.84|475.62|473.62|0
1637175650000|2021-11-17 19:00:50|475.94|473.94|475.84|473.84|475.94|473.94|475.84|473.84|0
1637175660000|2021-11-17 19:01:00|476.05|474.05|476.05|474.05|476.27|474.27|476.05|474.05|0
1637175670000|2021-11-17 19:01:10|476.27|474.27|475.84|473.84|476.27|474.27|475.84|473.84|0
1637175680000|2021-11-17 19:01:20|476.05|474.05|475.84|473.84|476.05|474.05|475.84|473.84|0
1637175690000|2021-11-17 19:01:30|476.05|474.05|476.27|474.27|476.27|474.27|475.84|473.84|0
1637175700000|2021-11-17 19:01:40|476.7|474.7|476.27|474.27|476.7|474.7|476.27|474.27|0
1637175710000|2021-11-17 19:01:50|476.48|474.48|476.05|474.05|476.48|474.48|476.05|474.05|0
1637175720000|2021-11-17 19:02:00|476.27|474.27|476.48|474.48|476.48|474.48|476.27|474.27|0
1637175740000|2021-11-17 19:02:20|476.37|474.37|476.27|474.27|476.48|474.48|476.27|474.27|0
1637175750000|2021-11-17 19:02:30|476.48|474.48|476.27|474.27|476.48|474.48|476.27|474.27|0
1637175760000|2021-11-17 19:02:40|476.48|474.48|476.48|474.48|476.7|474.7|476.48|474.48|0
1637175770000|2021-11-17 19:02:50|476.7|474.7|475.84|473.84|476.7|474.7|475.84|473.84|0
1637175780000|2021-11-17 19:03:00|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637175790000|2021-11-17 19:03:10|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637175800000|2021-11-17 19:03:20|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637175810000|2021-11-17 19:03:30|475.19|473.19|475.4|473.4|475.4|473.4|475.19|473.19|0
1637175820000|2021-11-17 19:03:40|475.19|473.19|475.4|473.4|475.4|473.4|475.19|473.19|0
1637175830000|2021-11-17 19:03:50|475.62|473.62|475.62|473.62|475.62|473.62|475.4|473.4|0
1637175840000|2021-11-17 19:04:00|475.51|473.51|475.51|473.51|475.51|473.51|475.51|473.51|0
1637175850000|2021-11-17 19:04:10|475.4|473.4|475.19|473.19|475.4|473.4|475.19|473.19|0
1637175860000|2021-11-17 19:04:20|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637175870000|2021-11-17 19:04:30|475.51|473.51|475.4|473.4|475.51|473.51|475.4|473.4|0
1637175880000|2021-11-17 19:04:40|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637175890000|2021-11-17 19:04:50|476.26|474.26|476.26|474.26|476.48|474.48|476.26|474.26|0
1637175900000|2021-11-17 19:05:00|476.05|474.05|476.26|474.26|476.26|474.26|476.05|474.05|0
1637175910000|2021-11-17 19:05:10|476.48|474.48|476.26|474.26|476.48|474.48|476.26|474.26|0
1637175920000|2021-11-17 19:05:20|476.05|474.05|475.83|473.83|476.05|474.05|475.83|473.83|0
1637175930000|2021-11-17 19:05:30|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637175940000|2021-11-17 19:05:40|475.83|473.83|475.62|473.62|475.83|473.83|475.62|473.62|0
1637175950000|2021-11-17 19:05:50|475.83|473.83|476.05|474.05|476.26|474.26|475.83|473.83|0
1637175970000|2021-11-17 19:06:10|475.94|473.94|476.26|474.26|476.26|474.26|475.94|473.94|0
1637175980000|2021-11-17 19:06:20|476.05|474.05|476.05|474.05|476.26|474.26|476.05|474.05|0
1637175990000|2021-11-17 19:06:30|475.83|473.83|475.83|473.83|475.83|473.83|475.83|473.83|0
1637176000000|2021-11-17 19:06:40|475.72|473.72|475.83|473.83|475.83|473.83|475.72|473.72|0
1637176010000|2021-11-17 19:06:50|476.05|474.05|476.05|474.05|476.05|474.05|476.05|474.05|0
1637176030000|2021-11-17 19:07:10|475.83|473.83|475.62|473.62|475.83|473.83|475.62|473.62|0
1637176040000|2021-11-17 19:07:20|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637176060000|2021-11-17 19:07:40|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637176070000|2021-11-17 19:07:50|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637176080000|2021-11-17 19:08:00|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637176090000|2021-11-17 19:08:10|475.94|473.94|475.83|473.83|475.94|473.94|475.83|473.83|0
1637176100000|2021-11-17 19:08:20|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637176110000|2021-11-17 19:08:30|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637176120000|2021-11-17 19:08:40|475.83|473.83|475.94|473.94|475.94|473.94|475.83|473.83|0
1637176130000|2021-11-17 19:08:50|476.05|474.05|475.62|473.62|476.05|474.05|475.62|473.62|0
1637176140000|2021-11-17 19:09:00|475.83|473.83|475.62|473.62|475.83|473.83|475.62|473.62|0
1637176150000|2021-11-17 19:09:10|475.5|473.5|475.62|473.62|475.62|473.62|475.5|473.5|0
1637176160000|2021-11-17 19:09:20|475.83|473.83|475.83|473.83|475.83|473.83|475.83|473.83|0
1637176170000|2021-11-17 19:09:30|475.62|473.62|475.83|473.83|475.83|473.83|475.62|473.62|0
1637176180000|2021-11-17 19:09:40|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637176190000|2021-11-17 19:09:50|475.4|473.4|475.62|473.62|475.62|473.62|475.4|473.4|0
1637176200000|2021-11-17 19:10:00|475.83|473.83|475.62|473.62|475.83|473.83|475.62|473.62|0
1637176210000|2021-11-17 19:10:10|475.4|473.4|475.62|473.62|475.62|473.62|475.4|473.4|0
1637176220000|2021-11-17 19:10:20|475.4|473.4|475.62|473.62|475.62|473.62|475.4|473.4|0
1637176230000|2021-11-17 19:10:30|475.5|473.5|475.62|473.62|475.62|473.62|475.5|473.5|0
1637176240000|2021-11-17 19:10:40|475.4|473.4|475.4|473.4|475.4|473.4|475.19|473.19|0
1637176250000|2021-11-17 19:10:50|475.62|473.62|475.4|473.4|475.62|473.62|475.4|473.4|0
1637176260000|2021-11-17 19:11:00|475.29|473.29|475.62|473.62|475.62|473.62|475.19|473.19|0
1637176270000|2021-11-17 19:11:10|475.4|473.4|475.4|473.4|475.4|473.4|475.4|473.4|0
1637176280000|2021-11-17 19:11:20|475.62|473.62|475.62|473.62|475.62|473.62|475.62|473.62|0
1637176290000|2021-11-17 19:11:30|475.4|473.4|475.62|473.62|475.62|473.62|475.4|473.4|0
1637176300000|2021-11-17 19:11:40|475.4|473.4|475.18|473.18|475.4|473.4|475.18|473.18|0
1637176310000|2021-11-17 19:11:50|474.97|472.97|474.97|472.97|474.97|472.97|474.97|472.97|0
1637176330000|2021-11-17 19:12:10|474.86|472.86|474.86|472.86|474.97|472.97|474.86|472.86|0
1637176340000|2021-11-17 19:12:20|474.75|472.75|474.97|472.97|474.97|472.97|474.75|472.75|0
1637176350000|2021-11-17 19:12:30|474.75|472.75|474.97|472.97|474.97|472.97|474.75|472.75|0
1637176370000|2021-11-17 19:12:50|474.75|472.75|474.97|472.97|474.97|472.97|474.75|472.75|0
1637176390000|2021-11-17 19:13:10|474.75|472.75|474.97|472.97|474.97|472.97|474.75|472.75|0
1637176400000|2021-11-17 19:13:20|474.75|472.75|474.54|472.54|474.75|472.75|474.54|472.54|0
1637176410000|2021-11-17 19:13:30|474.32|472.32|474.32|472.32|474.32|472.32|474.32|472.32|0
1637176420000|2021-11-17 19:13:40|474.21|472.21|474.54|472.54|474.54|472.54|474.11|472.11|0
1637176430000|2021-11-17 19:13:50|474.32|472.32|474.54|472.54|474.54|472.54|474.32|472.32|0
1637176440000|2021-11-17 19:14:00|474.75|472.75|474.75|472.75|474.75|472.75|474.54|472.54|0
1637176450000|2021-11-17 19:14:10|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1637176460000|2021-11-17 19:14:20|474.75|472.75|474.75|472.75|474.75|472.75|474.75|472.75|0
1637176470000|2021-11-17 19:14:30|474.54|472.54|474.75|472.75|474.75|472.75|474.54|472.54|0
1637176480000|2021-11-17 19:14:40|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1637176490000|2021-11-17 19:14:50|474.75|472.75|474.75|472.75|474.75|472.75|474.54|472.54|0
1637176500000|2021-11-17 19:15:00|474.54|472.54|474.97|472.97|474.97|472.97|474.54|472.54|0
1637176510000|2021-11-17 19:15:10|474.75|472.75|474.54|472.54|474.75|472.75|474.54|472.54|0
1637176520000|2021-11-17 19:15:20|474.32|472.32|474.32|472.32|474.32|472.32|474.32|472.32|0
1637176530000|2021-11-17 19:15:30|474.75|472.75|474.54|472.54|474.75|472.75|474.54|472.54|0
1637176540000|2021-11-17 19:15:40|474.97|472.97|475.4|473.4|475.61|473.61|474.97|472.97|0
1637176550000|2021-11-17 19:15:50|474.75|472.75|474.86|472.86|474.86|472.86|474.75|472.75|0
1637176560000|2021-11-17 19:16:00|474.97|472.97|474.32|472.32|474.97|472.97|474.32|472.32|0
1637176570000|2021-11-17 19:16:10|474.54|472.54|474.32|472.32|474.75|472.75|474.32|472.32|0
1637176580000|2021-11-17 19:16:20|474.54|472.54|474.75|472.75|474.97|472.97|474.54|472.54|0
1637176590000|2021-11-17 19:16:30|474.97|472.97|474.97|472.97|474.97|472.97|474.97|472.97|0
1637176600000|2021-11-17 19:16:40|474.86|472.86|475.18|473.18|475.18|473.18|474.86|472.86|0
1637176610000|2021-11-17 19:16:50|474.97|472.97|475.18|473.18|475.18|473.18|474.97|472.97|0
1637176620000|2021-11-17 19:17:00|474.97|472.97|475.18|473.18|475.18|473.18|474.97|472.97|0
1637176630000|2021-11-17 19:17:10|474.32|472.32|474.54|472.54|474.54|472.54|474.32|472.32|0
1637176640000|2021-11-17 19:17:20|474.32|472.32|474.32|472.32|474.32|472.32|474.32|472.32|0
1637176650000|2021-11-17 19:17:30|474.54|472.54|474.32|472.32|474.54|472.54|474.32|472.32|0
1637176660000|2021-11-17 19:17:40|474.11|472.11|473.89|471.89|474.11|472.11|473.68|471.68|0
1637176670000|2021-11-17 19:17:50|473.68|471.68|473.68|471.68|473.68|471.68|473.68|471.68|0
1637176680000|2021-11-17 19:18:00|473.46|471.46|473.46|471.46|473.68|471.68|473.46|471.46|0
1637176690000|2021-11-17 19:18:10|473.03|471.03|473.03|471.03|473.03|471.03|473.03|471.03|0
1637176700000|2021-11-17 19:18:20|473.25|471.25|473.25|471.25|473.25|471.25|473.25|471.25|0
1637176710000|2021-11-17 19:18:30|473.03|471.03|472.7|470.7|473.03|471.03|472.7|470.7|0
1637176720000|2021-11-17 19:18:40|472.6|470.6|472.6|470.6|472.82|470.82|472.6|470.6|0
1637176730000|2021-11-17 19:18:50|472.39|470.39|472.39|470.39|472.39|470.39|472.39|470.39|0
1637176740000|2021-11-17 19:19:00|472.6|470.6|472.39|470.39|472.6|470.6|472.39|470.39|0
1637176750000|2021-11-17 19:19:10|471.96|469.96|472.39|470.39|472.39|470.39|471.96|469.96|0
1637176760000|2021-11-17 19:19:20|472.49|470.49|472.82|470.82|472.82|470.82|472.49|470.49|0
1637176770000|2021-11-17 19:19:30|473.03|471.03|473.68|471.68|473.68|471.68|473.03|471.03|0
1637176780000|2021-11-17 19:19:40|473.56|471.56|473.25|471.25|473.56|471.56|473.25|471.25|0
1637176790000|2021-11-17 19:19:50|473.03|471.03|473.25|471.25|473.25|471.25|473.03|471.03|0
1637176800000|2021-11-17 19:20:00|473.03|471.03|472.6|470.6|473.03|471.03|472.6|470.6|0
1637176810000|2021-11-17 19:20:10|472.82|470.82|472.82|470.82|472.82|470.82|472.6|470.6|0
1637176820000|2021-11-17 19:20:20|472.6|470.6|472.39|470.39|472.6|470.6|472.39|470.39|0
1637176830000|2021-11-17 19:20:30|472.17|470.17|471.96|469.96|472.17|470.17|471.96|469.96|0
1637176840000|2021-11-17 19:20:40|471.74|469.74|471.74|469.74|471.74|469.74|471.53|469.53|0
1637176850000|2021-11-17 19:20:50|471.53|469.53|471.31|469.31|471.53|469.53|471.31|469.31|0
1637176860000|2021-11-17 19:21:00|471.53|469.53|471.53|469.53|471.53|469.53|471.31|469.31|0
1637176870000|2021-11-17 19:21:10|471.31|469.31|471.53|469.53|471.53|469.53|471.31|469.31|0
1637176880000|2021-11-17 19:21:20|471.31|469.31|470.88|468.88|471.31|469.31|470.88|468.88|0
1637176890000|2021-11-17 19:21:30|471.1|469.1|470.88|468.88|471.1|469.1|470.67|468.67|0
1637176900000|2021-11-17 19:21:40|470.67|468.67|470.67|468.67|470.67|468.67|470.67|468.67|0
1637176910000|2021-11-17 19:21:50|470.88|468.88|470.88|468.88|470.88|468.88|470.88|468.88|0
1637176920000|2021-11-17 19:22:00|471.1|469.1|471.1|469.1|471.31|469.31|471.1|469.1|0
1637176930000|2021-11-17 19:22:10|471.31|469.31|471.1|469.1|471.31|469.31|471.1|469.1|0
1637176940000|2021-11-17 19:22:20|471.31|469.31|471.31|469.31|471.31|469.31|471.1|469.1|0
1637176950000|2021-11-17 19:22:30|471.1|469.1|471.1|469.1|471.1|469.1|471.1|469.1|0
1637176960000|2021-11-17 19:22:40|470.88|468.88|471.31|469.31|471.31|469.31|470.88|468.88|0
1637176970000|2021-11-17 19:22:50|471.1|469.1|471.1|469.1|471.1|469.1|470.88|468.88|0
1637176980000|2021-11-17 19:23:00|471.31|469.31|471.63|469.63|471.63|469.63|471.1|469.1|0
1637176990000|2021-11-17 19:23:10|471.52|469.52|471.52|469.52|471.74|469.74|471.52|469.52|0
1637177000000|2021-11-17 19:23:20|471.74|469.74|471.84|469.84|471.84|469.84|471.74|469.74|0
1637177010000|2021-11-17 19:23:30|471.95|469.95|471.74|469.74|471.95|469.95|471.52|469.52|0
1637177020000|2021-11-17 19:23:40|471.63|469.63|471.74|469.74|471.74|469.74|471.52|469.52|0
1637177040000|2021-11-17 19:24:00|471.52|469.52|471.1|469.1|471.52|469.52|471.1|469.1|0
1637177050000|2021-11-17 19:24:10|470.88|468.88|471.1|469.1|471.1|469.1|470.88|468.88|0
1637177060000|2021-11-17 19:24:20|471.31|469.31|471.09|469.09|471.31|469.31|471.09|469.09|0
1637177070000|2021-11-17 19:24:30|471.31|469.31|471.31|469.31|471.31|469.31|471.31|469.31|0
1637177080000|2021-11-17 19:24:40|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177090000|2021-11-17 19:24:50|471.31|469.31|471.09|469.09|471.31|469.31|471.09|469.09|0
1637177100000|2021-11-17 19:25:00|471.31|469.31|471.09|469.09|471.31|469.31|471.09|469.09|0
1637177110000|2021-11-17 19:25:10|470.88|468.88|470.77|468.77|470.88|468.88|470.67|468.67|0
1637177120000|2021-11-17 19:25:20|470.67|468.67|470.45|468.45|470.67|468.67|470.45|468.45|0
1637177130000|2021-11-17 19:25:30|470.67|468.67|470.88|468.88|470.88|468.88|470.67|468.67|0
1637177140000|2021-11-17 19:25:40|470.67|468.67|470.88|468.88|470.88|468.88|470.67|468.67|0
1637177150000|2021-11-17 19:25:50|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1637177160000|2021-11-17 19:26:00|471.31|469.31|471.09|469.09|471.31|469.31|471.09|469.09|0
1637177170000|2021-11-17 19:26:10|470.88|468.88|471.09|469.09|471.09|469.09|470.88|468.88|0
1637177180000|2021-11-17 19:26:20|470.88|468.88|471.09|469.09|471.09|469.09|470.88|468.88|0
1637177190000|2021-11-17 19:26:30|470.88|468.88|470.77|468.77|470.88|468.88|470.77|468.77|0
1637177200000|2021-11-17 19:26:40|470.66|468.66|470.88|468.88|470.88|468.88|470.66|468.66|0
1637177210000|2021-11-17 19:26:50|470.66|468.66|471.09|469.09|471.09|469.09|470.66|468.66|0
1637177230000|2021-11-17 19:27:10|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177250000|2021-11-17 19:27:30|471.31|469.31|470.88|468.88|471.31|469.31|470.88|468.88|0
1637177260000|2021-11-17 19:27:40|471.31|469.31|471.52|469.52|471.52|469.52|471.31|469.31|0
1637177280000|2021-11-17 19:28:00|471.63|469.63|471.31|469.31|471.63|469.63|471.31|469.31|0
1637177290000|2021-11-17 19:28:10|471.52|469.52|471.74|469.74|471.74|469.74|471.52|469.52|0
1637177300000|2021-11-17 19:28:20|471.95|469.95|471.74|469.74|471.95|469.95|471.74|469.74|0
1637177310000|2021-11-17 19:28:30|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177320000|2021-11-17 19:28:40|471.74|469.74|471.84|469.84|471.95|469.95|471.74|469.74|0
1637177330000|2021-11-17 19:28:50|471.52|469.52|471.74|469.74|471.74|469.74|471.52|469.52|0
1637177340000|2021-11-17 19:29:00|471.95|469.95|472.05|470.05|472.05|470.05|471.95|469.95|0
1637177350000|2021-11-17 19:29:10|471.95|469.95|472.17|470.17|472.17|470.17|471.95|469.95|0
1637177360000|2021-11-17 19:29:20|472.38|470.38|472.38|470.38|472.38|470.38|472.38|470.38|0
1637177380000|2021-11-17 19:29:40|472.6|470.6|472.6|470.6|472.6|470.6|472.6|470.6|0
1637177390000|2021-11-17 19:29:50|472.38|470.38|471.95|469.95|472.38|470.38|471.95|469.95|0
1637177400000|2021-11-17 19:30:00|471.74|469.74|471.31|469.31|471.74|469.74|471.31|469.31|0
1637177410000|2021-11-17 19:30:10|471.52|469.52|471.52|469.52|471.52|469.52|471.31|469.31|0
1637177420000|2021-11-17 19:30:20|471.95|469.95|472.17|470.17|472.17|470.17|471.95|469.95|0
1637177430000|2021-11-17 19:30:30|471.95|469.95|471.74|469.74|472.17|470.17|471.74|469.74|0
1637177440000|2021-11-17 19:30:40|471.52|469.52|471.31|469.31|471.52|469.52|471.31|469.31|0
1637177450000|2021-11-17 19:30:50|471.52|469.52|471.09|469.09|471.52|469.52|471.09|469.09|0
1637177460000|2021-11-17 19:31:00|471.31|469.31|471.31|469.31|471.31|469.31|471.31|469.31|0
1637177470000|2021-11-17 19:31:10|471.52|469.52|472.16|470.16|472.16|470.16|471.52|469.52|0
1637177480000|2021-11-17 19:31:20|472.27|470.27|472.27|470.27|472.27|470.27|472.16|470.16|0
1637177490000|2021-11-17 19:31:30|472.16|470.16|471.74|469.74|472.16|470.16|471.74|469.74|0
1637177500000|2021-11-17 19:31:40|471.52|469.52|471.95|469.95|471.95|469.95|471.52|469.52|0
1637177510000|2021-11-17 19:31:50|472.16|470.16|472.05|470.05|472.16|470.16|471.95|469.95|0
1637177520000|2021-11-17 19:32:00|472.16|470.16|472.16|470.16|472.16|470.16|472.16|470.16|0
1637177530000|2021-11-17 19:32:10|472.38|470.38|472.38|470.38|472.38|470.38|472.38|470.38|0
1637177540000|2021-11-17 19:32:20|472.16|470.16|471.95|469.95|472.16|470.16|471.95|469.95|0
1637177550000|2021-11-17 19:32:30|471.73|469.73|471.73|469.73|471.95|469.95|471.73|469.73|0
1637177570000|2021-11-17 19:32:50|471.95|469.95|471.73|469.73|471.95|469.95|471.73|469.73|0
1637177580000|2021-11-17 19:33:00|471.62|469.62|471.52|469.52|471.62|469.62|471.52|469.52|0
1637177590000|2021-11-17 19:33:10|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1637177600000|2021-11-17 19:33:20|471.52|469.52|471.73|469.73|471.73|469.73|471.52|469.52|0
1637177610000|2021-11-17 19:33:30|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177620000|2021-11-17 19:33:40|471.3|469.3|471.52|469.52|471.52|469.52|471.3|469.3|0
1637177630000|2021-11-17 19:33:50|471.3|469.3|471.09|469.09|471.3|469.3|471.09|469.09|0
1637177640000|2021-11-17 19:34:00|471.3|469.3|471.3|469.3|471.3|469.3|471.09|469.09|0
1637177650000|2021-11-17 19:34:10|471.19|469.19|470.88|468.88|471.19|469.19|470.88|468.88|0
1637177660000|2021-11-17 19:34:20|470.66|468.66|470.45|468.45|470.66|468.66|470.45|468.45|0
1637177670000|2021-11-17 19:34:30|470.66|468.66|470.66|468.66|470.76|468.76|470.66|468.66|0
1637177680000|2021-11-17 19:34:40|470.87|468.87|471.09|469.09|471.09|469.09|470.87|468.87|0
1637177690000|2021-11-17 19:34:50|470.66|468.66|470.45|468.45|470.66|468.66|470.45|468.45|0
1637177700000|2021-11-17 19:35:00|470.66|468.66|470.66|468.66|470.66|468.66|470.66|468.66|0
1637177710000|2021-11-17 19:35:10|470.45|468.45|470.45|468.45|470.66|468.66|470.45|468.45|0
1637177720000|2021-11-17 19:35:20|470.66|468.66|470.87|468.87|470.87|468.87|470.66|468.66|0
1637177730000|2021-11-17 19:35:30|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1637177740000|2021-11-17 19:35:40|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1637177750000|2021-11-17 19:35:50|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177760000|2021-11-17 19:36:00|471.73|469.73|471.95|469.95|471.95|469.95|471.73|469.73|0
1637177780000|2021-11-17 19:36:20|472.16|470.16|472.27|470.27|472.27|470.27|472.16|470.16|0
1637177790000|2021-11-17 19:36:30|472.16|470.16|472.38|470.38|472.38|470.38|472.16|470.16|0
1637177800000|2021-11-17 19:36:40|472.16|470.16|472.16|470.16|472.26|470.26|472.16|470.16|0
1637177820000|2021-11-17 19:37:00|472.38|470.38|472.38|470.38|472.38|470.38|472.38|470.38|0
1637177830000|2021-11-17 19:37:10|472.16|470.16|471.95|469.95|472.16|470.16|471.95|469.95|0
1637177860000|2021-11-17 19:37:40|471.73|469.73|471.73|469.73|471.73|469.73|471.73|469.73|0
1637177870000|2021-11-17 19:37:50|471.95|469.95|471.73|469.73|471.95|469.95|471.73|469.73|0
1637177880000|2021-11-17 19:38:00|471.95|469.95|472.16|470.16|472.16|470.16|471.95|469.95|0
1637177890000|2021-11-17 19:38:10|471.95|469.95|471.83|469.83|471.95|469.95|471.83|469.83|0
1637177900000|2021-11-17 19:38:20|471.95|469.95|471.95|469.95|471.95|469.95|471.73|469.73|0
1637177910000|2021-11-17 19:38:30|471.83|469.83|471.73|469.73|471.83|469.83|471.73|469.73|0
1637177920000|2021-11-17 19:38:40|471.95|469.95|471.73|469.73|471.95|469.95|471.73|469.73|0
1637177930000|2021-11-17 19:38:50|471.52|469.52|471.73|469.73|471.73|469.73|471.52|469.52|0
1637177950000|2021-11-17 19:39:10|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637177960000|2021-11-17 19:39:20|471.3|469.3|471.3|469.3|471.52|469.52|471.3|469.3|0
1637177970000|2021-11-17 19:39:30|471.4|469.4|471.52|469.52|471.52|469.52|471.4|469.4|0
1637177980000|2021-11-17 19:39:40|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1637177990000|2021-11-17 19:39:50|471.52|469.52|471.52|469.52|471.52|469.52|471.52|469.52|0
1637178000000|2021-11-17 19:40:00|471.73|469.73|471.52|469.52|471.73|469.73|471.52|469.52|0
1637178010000|2021-11-17 19:40:10|471.73|469.73|471.95|469.95|471.95|469.95|471.73|469.73|0
1637178020000|2021-11-17 19:40:20|472.16|470.16|472.16|470.16|472.16|470.16|472.16|470.16|0
1637178030000|2021-11-17 19:40:30|472.37|470.37|471.95|469.95|472.37|470.37|471.95|469.95|0
1637178040000|2021-11-17 19:40:40|471.94|469.94|471.73|469.73|471.94|469.94|471.73|469.73|0
1637178050000|2021-11-17 19:40:50|472.05|470.05|472.16|470.16|472.16|470.16|472.05|470.05|0
1637178060000|2021-11-17 19:41:00|471.94|469.94|472.16|470.16|472.16|470.16|471.94|469.94|0
1637178070000|2021-11-17 19:41:10|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1637178080000|2021-11-17 19:41:20|472.16|470.16|472.16|470.16|472.16|470.16|472.16|470.16|0
1637178090000|2021-11-17 19:41:30|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1637178110000|2021-11-17 19:41:50|472.16|470.16|471.94|469.94|472.16|470.16|471.94|469.94|0
1637178120000|2021-11-17 19:42:00|472.37|470.37|472.59|470.59|472.59|470.59|472.37|470.37|0
1637178130000|2021-11-17 19:42:10|472.8|470.8|472.8|470.8|472.8|470.8|472.8|470.8|0
1637178150000|2021-11-17 19:42:30|473.02|471.02|473.02|471.02|473.02|471.02|473.02|471.02|0
1637178160000|2021-11-17 19:42:40|473.12|471.12|472.59|470.59|473.12|471.12|472.59|470.59|0
1637178170000|2021-11-17 19:42:50|472.37|470.37|472.26|470.26|472.37|470.37|472.16|470.16|0
1637178180000|2021-11-17 19:43:00|472.16|470.16|472.37|470.37|472.59|470.59|472.16|470.16|0
1637178190000|2021-11-17 19:43:10|472.16|470.16|472.37|470.37|472.37|470.37|472.16|470.16|0
1637178200000|2021-11-17 19:43:20|472.59|470.59|472.48|470.48|472.59|470.59|472.37|470.37|0
1637178210000|2021-11-17 19:43:30|472.37|470.37|472.37|470.37|472.37|470.37|472.37|470.37|0
1637178220000|2021-11-17 19:43:40|472.59|470.59|472.59|470.59|472.59|470.59|472.59|470.59|0
1637178230000|2021-11-17 19:43:50|472.8|470.8|472.59|470.59|472.8|470.8|472.59|470.59|0
1637178240000|2021-11-17 19:44:00|472.48|470.48|472.37|470.37|472.48|470.48|472.37|470.37|0
1637178260000|2021-11-17 19:44:20|472.16|470.16|472.37|470.37|472.37|470.37|472.16|470.16|0
1637178270000|2021-11-17 19:44:30|472.59|470.59|472.37|470.37|472.59|470.59|472.16|470.16|0
1637178280000|2021-11-17 19:44:40|472.59|470.59|472.59|470.59|472.59|470.59|472.59|470.59|0
1637178290000|2021-11-17 19:44:50|472.8|470.8|472.8|470.8|472.8|470.8|472.8|470.8|0
1637178300000|2021-11-17 19:45:00|472.59|470.59|472.69|470.69|472.69|470.69|472.59|470.59|0
1637178310000|2021-11-17 19:45:10|472.8|470.8|472.8|470.8|472.8|470.8|472.59|470.59|0
1637178360000|2021-11-17 19:46:00|473.02|471.02|473.23|471.23|473.23|471.23|473.02|471.02|0
1637178370000|2021-11-17 19:46:10|473.45|471.45|473.23|471.23|473.45|471.45|473.23|471.23|0
1637178380000|2021-11-17 19:46:20|473.45|471.45|473.45|471.45|473.45|471.45|473.45|471.45|0
1637178390000|2021-11-17 19:46:30|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1637178400000|2021-11-17 19:46:40|473.88|471.88|473.88|471.88|473.88|471.88|473.88|471.88|0
1637178420000|2021-11-17 19:47:00|473.98|471.98|473.88|471.88|473.98|471.98|473.88|471.88|0
1637178430000|2021-11-17 19:47:10|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|0
1637178450000|2021-11-17 19:47:30|473.88|471.88|474.09|472.09|474.09|472.09|473.88|471.88|0
1637178470000|2021-11-17 19:47:50|474.31|472.31|474.31|472.31|474.31|472.31|474.31|472.31|0
1637178480000|2021-11-17 19:48:00|474.09|472.09|474.3|472.3|474.31|472.31|474.09|472.09|0
1637178490000|2021-11-17 19:48:10|474.19|472.19|474.09|472.09|474.19|472.19|474.09|472.09|0
1637178500000|2021-11-17 19:48:20|474.3|472.3|474.09|472.09|474.3|472.3|474.09|472.09|0
1637178510000|2021-11-17 19:48:30|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1637178520000|2021-11-17 19:48:40|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|0
1637178530000|2021-11-17 19:48:50|473.87|471.87|473.87|471.87|473.87|471.87|473.87|471.87|0
1637178540000|2021-11-17 19:49:00|474.09|472.09|474.3|472.3|474.3|472.3|473.87|471.87|0
1637178550000|2021-11-17 19:49:10|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|0
1637178560000|2021-11-17 19:49:20|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1637178570000|2021-11-17 19:49:30|474.52|472.52|474.3|472.3|474.52|472.52|474.3|472.3|0
1637178580000|2021-11-17 19:49:40|474.52|472.52|474.3|472.3|474.52|472.52|474.3|472.3|0
1637178590000|2021-11-17 19:49:50|474.52|472.52|474.52|472.52|474.52|472.52|474.52|472.52|0
1637178600000|2021-11-17 19:50:00|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1637178610000|2021-11-17 19:50:10|474.52|472.52|474.73|472.73|474.73|472.73|474.52|472.52|0
1637178620000|2021-11-17 19:50:20|474.95|472.95|474.73|472.73|474.95|472.95|474.73|472.73|0
1637178630000|2021-11-17 19:50:30|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1637178640000|2021-11-17 19:50:40|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|0
1637178650000|2021-11-17 19:50:50|474.52|472.52|474.52|472.52|474.52|472.52|474.52|472.52|0
1637178660000|2021-11-17 19:51:00|474.3|472.3|474.3|472.3|474.52|472.52|474.3|472.3|0
1637178670000|2021-11-17 19:51:10|474.09|472.09|473.66|471.66|474.09|472.09|473.66|471.66|0
1637178680000|2021-11-17 19:51:20|473.87|471.87|473.98|471.98|473.98|471.98|473.87|471.87|0
1637178690000|2021-11-17 19:51:30|473.87|471.87|473.66|471.66|473.87|471.87|473.66|471.66|0
1637178700000|2021-11-17 19:51:40|473.55|471.55|473.66|471.66|473.66|471.66|473.55|471.55|0
1637178710000|2021-11-17 19:51:50|473.87|471.87|473.87|471.87|473.87|471.87|473.87|471.87|0
1637178720000|2021-11-17 19:52:00|474.09|472.09|474.09|472.09|474.09|472.09|473.87|471.87|0
1637178730000|2021-11-17 19:52:10|473.87|471.87|473.66|471.66|473.87|471.87|473.66|471.66|0
1637178740000|2021-11-17 19:52:20|473.76|471.76|473.44|471.44|473.87|471.87|473.44|471.44|0
1637178760000|2021-11-17 19:52:40|473.23|471.23|473.23|471.23|473.44|471.44|473.23|471.23|0
1637178780000|2021-11-17 19:53:00|473.12|471.12|473.44|471.44|473.44|471.44|473.01|471.01|0
1637178800000|2021-11-17 19:53:20|473.23|471.23|473.23|471.23|473.23|471.23|473.23|471.23|0
1637178810000|2021-11-17 19:53:30|473.44|471.44|473.44|471.44|473.44|471.44|473.23|471.23|0
1637178820000|2021-11-17 19:53:40|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1637178830000|2021-11-17 19:53:50|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1637178840000|2021-11-17 19:54:00|473.23|471.23|473.23|471.23|473.23|471.23|473.23|471.23|0
1637178850000|2021-11-17 19:54:10|473.11|471.11|472.8|470.8|473.11|471.11|472.8|470.8|0
1637178870000|2021-11-17 19:54:30|473.01|471.01|473.01|471.01|473.23|471.23|473.01|471.01|0
1637178880000|2021-11-17 19:54:40|473.23|471.23|473.23|471.23|473.23|471.23|473.01|471.01|0
1637178900000|2021-11-17 19:55:00|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1637178910000|2021-11-17 19:55:10|473.23|471.23|473.23|471.23|473.23|471.23|473.01|471.01|0
1637178920000|2021-11-17 19:55:20|473.01|471.01|473.23|471.23|473.23|471.23|473.01|471.01|0
1637178930000|2021-11-17 19:55:30|473.01|471.01|473.23|471.23|473.23|471.23|473.01|471.01|0
1637178940000|2021-11-17 19:55:40|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1637178950000|2021-11-17 19:55:50|473.87|471.87|473.87|471.87|473.87|471.87|473.66|471.66|0
1637178960000|2021-11-17 19:56:00|473.76|471.76|473.44|471.44|473.87|471.87|473.44|471.44|0
1637178970000|2021-11-17 19:56:10|473.87|471.87|473.87|471.87|473.87|471.87|473.66|471.66|0
1637178980000|2021-11-17 19:56:20|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1637178990000|2021-11-17 19:56:30|473.87|471.87|474.09|472.09|474.09|472.09|473.87|471.87|0
1637179000000|2021-11-17 19:56:40|474.3|472.3|474.09|472.09|474.3|472.3|474.09|472.09|0
1637179010000|2021-11-17 19:56:50|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1637179020000|2021-11-17 19:57:00|474.09|472.09|474.09|472.09|474.3|472.3|474.09|472.09|0
1637179030000|2021-11-17 19:57:10|474.3|472.3|474.52|472.52|474.52|472.52|474.3|472.3|0
1637179040000|2021-11-17 19:57:20|474.3|472.3|474.08|472.08|474.3|472.3|474.08|472.08|0
1637179050000|2021-11-17 19:57:30|473.87|471.87|474.08|472.08|474.08|472.08|473.87|471.87|0
1637179060000|2021-11-17 19:57:40|474.3|472.3|474.3|472.3|474.51|472.51|474.3|472.3|0
1637179080000|2021-11-17 19:58:00|473.87|471.87|474.08|472.08|474.08|472.08|473.87|471.87|0
1637179090000|2021-11-17 19:58:10|473.87|471.87|473.87|471.87|473.87|471.87|473.87|471.87|0
1637179110000|2021-11-17 19:58:30|474.08|472.08|474.08|472.08|474.08|472.08|474.08|472.08|0
1637179160000|2021-11-17 19:59:20|474.3|472.3|474.51|472.51|474.51|472.51|474.3|472.3|0
1637179170000|2021-11-17 19:59:30|474.73|472.73|474.51|472.51|474.73|472.73|474.51|472.51|0
1637179180000|2021-11-17 19:59:40|474.73|472.73|474.94|472.94|474.94|472.94|474.73|472.73|0
1637179190000|2021-11-17 19:59:50|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|0
1637179200000|2021-11-17 20:00:00|474.94|472.94|475.16|473.16|475.16|473.16|474.94|472.94|0
1637179210000|2021-11-17 20:00:10|474.94|472.94|475.16|473.16|475.16|473.16|474.94|472.94|0
1637179220000|2021-11-17 20:00:20|474.94|472.94|474.94|472.94|474.94|472.94|474.73|472.73|0
1637179230000|2021-11-17 20:00:30|474.83|472.83|474.51|472.51|474.94|472.94|474.51|472.51|0
1637179240000|2021-11-17 20:00:40|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1637179250000|2021-11-17 20:00:50|474.08|472.08|474.08|472.08|474.08|472.08|473.87|471.87|0
1637179260000|2021-11-17 20:01:00|473.87|471.87|473.87|471.87|473.87|471.87|473.87|471.87|0
1637179270000|2021-11-17 20:01:10|473.65|471.65|473.87|471.87|473.87|471.87|473.44|471.44|0
1637179280000|2021-11-17 20:01:20|473.44|471.44|473.44|471.44|473.54|471.54|473.44|471.44|0
1637179290000|2021-11-17 20:01:30|473.22|471.22|473.11|471.11|473.22|471.22|473.11|471.11|0
1637179300000|2021-11-17 20:01:40|473.22|471.22|473.01|471.01|473.22|471.22|473.01|471.01|0
1637179310000|2021-11-17 20:01:50|473.22|471.22|473.01|471.01|473.22|471.22|473.01|471.01|0
1637179320000|2021-11-17 20:02:00|473.11|471.11|473.22|471.22|473.22|471.22|473.11|471.11|0
1637179330000|2021-11-17 20:02:10|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1637179340000|2021-11-17 20:02:20|472.79|470.79|473.01|471.01|473.01|471.01|472.79|470.79|0
1637179350000|2021-11-17 20:02:30|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1637179370000|2021-11-17 20:02:50|473.01|471.01|473.01|471.01|473.01|471.01|473.01|471.01|0
1637179380000|2021-11-17 20:03:00|473.22|471.22|473.44|471.44|473.44|471.44|473.22|471.22|0
1637179390000|2021-11-17 20:03:10|473.22|471.22|472.79|470.79|473.22|471.22|472.79|470.79|0
1637179400000|2021-11-17 20:03:20|473.01|471.01|472.58|470.58|473.01|471.01|472.58|470.58|0
1637179410000|2021-11-17 20:03:30|472.79|470.79|472.58|470.58|472.79|470.79|472.58|470.58|0
1637179420000|2021-11-17 20:03:40|472.79|470.79|472.58|470.58|472.79|470.79|472.58|470.58|0
1637179430000|2021-11-17 20:03:50|472.36|470.36|472.15|470.15|472.36|470.36|472.15|470.15|0
1637179440000|2021-11-17 20:04:00|471.93|469.93|472.15|470.15|472.36|470.36|471.93|469.93|0
1637179450000|2021-11-17 20:04:10|471.93|469.93|472.36|470.36|472.36|470.36|471.93|469.93|0
1637179470000|2021-11-17 20:04:30|472.15|470.15|472.15|470.15|472.36|470.36|472.15|470.15|0
1637179480000|2021-11-17 20:04:40|472.36|470.36|471.93|469.93|472.36|470.36|471.93|469.93|0
1637179490000|2021-11-17 20:04:50|471.72|469.72|471.72|469.72|471.82|469.82|471.72|469.72|0
1637179500000|2021-11-17 20:05:00|471.61|469.61|471.93|469.93|471.93|469.93|471.61|469.61|0
1637179510000|2021-11-17 20:05:10|472.15|470.15|471.29|469.29|472.15|470.15|471.29|469.29|0
1637179520000|2021-11-17 20:05:20|471.18|469.18|471.07|469.07|471.29|469.29|471.07|469.07|0
1637179530000|2021-11-17 20:05:30|470.86|468.86|471.07|469.07|471.07|469.07|470.86|468.86|0
1637179540000|2021-11-17 20:05:40|470.86|468.86|470.86|468.86|471.07|469.07|470.86|468.86|0
1637179550000|2021-11-17 20:05:50|471.07|469.07|470.86|468.86|471.07|469.07|470.86|468.86|0
1637179560000|2021-11-17 20:06:00|471.07|469.07|471.07|469.07|471.07|469.07|471.07|469.07|0
1637179570000|2021-11-17 20:06:10|470.86|468.86|471.07|469.07|471.07|469.07|470.86|468.86|0
1637179580000|2021-11-17 20:06:20|470.86|468.86|470.86|468.86|470.86|468.86|470.86|468.86|0
1637179600000|2021-11-17 20:06:40|471.07|469.07|471.07|469.07|471.29|469.29|471.07|469.07|0
1637179610000|2021-11-17 20:06:50|470.86|468.86|470.86|468.86|470.86|468.86|470.86|468.86|0
1637179620000|2021-11-17 20:07:00|470.64|468.64|470.86|468.86|470.86|468.86|470.64|468.64|0
1637179630000|2021-11-17 20:07:10|471.07|469.07|471.29|469.29|471.29|469.29|471.07|469.07|0
1637179640000|2021-11-17 20:07:20|471.5|469.5|471.72|469.72|471.72|469.72|471.5|469.5|0
1637179650000|2021-11-17 20:07:30|471.93|469.93|471.72|469.72|471.93|469.93|471.72|469.72|0
1637179660000|2021-11-17 20:07:40|471.93|469.93|471.72|469.72|471.93|469.93|471.72|469.72|0
1637179670000|2021-11-17 20:07:50|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1637179680000|2021-11-17 20:08:00|471.82|469.82|471.93|469.93|471.93|469.93|471.82|469.82|0
1637179690000|2021-11-17 20:08:10|472.14|470.14|472.14|470.14|472.14|470.14|472.14|470.14|0
1637179700000|2021-11-17 20:08:20|472.36|470.36|472.14|470.14|472.36|470.36|472.14|470.14|0
1637179710000|2021-11-17 20:08:30|472.36|470.36|472.57|470.57|472.57|470.57|472.36|470.36|0
1637179720000|2021-11-17 20:08:40|472.14|470.14|471.93|469.93|472.14|470.14|471.93|469.93|0
1637179730000|2021-11-17 20:08:50|471.72|469.72|471.82|469.82|471.82|469.82|471.72|469.72|0
1637179740000|2021-11-17 20:09:00|471.72|469.72|471.93|469.93|471.93|469.93|471.72|469.72|0
1637179750000|2021-11-17 20:09:10|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1637179760000|2021-11-17 20:09:20|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1637179770000|2021-11-17 20:09:30|471.71|469.71|471.5|469.5|471.71|469.71|471.5|469.5|0
1637179780000|2021-11-17 20:09:40|471.29|469.29|471.5|469.5|471.5|469.5|471.29|469.29|0
1637179790000|2021-11-17 20:09:50|471.71|469.71|471.93|469.93|472.03|470.03|471.71|469.71|0
1637179800000|2021-11-17 20:10:00|471.82|469.82|471.82|469.82|471.93|469.93|471.82|469.82|0
1637179810000|2021-11-17 20:10:10|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1637179820000|2021-11-17 20:10:20|471.5|469.5|471.93|469.93|471.93|469.93|471.5|469.5|0
1637179830000|2021-11-17 20:10:30|472.03|470.03|472.36|470.36|472.36|470.36|472.03|470.03|0
1637179850000|2021-11-17 20:10:50|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1637179860000|2021-11-17 20:11:00|471.93|469.93|472.14|470.14|472.14|470.14|471.93|469.93|0
1637179880000|2021-11-17 20:11:20|471.93|469.93|472.14|470.14|472.14|470.14|471.93|469.93|0
1637179890000|2021-11-17 20:11:30|472.25|470.25|472.14|470.14|472.25|470.25|472.14|470.14|0
1637179900000|2021-11-17 20:11:40|472.36|470.36|472.36|470.36|472.36|470.36|472.36|470.36|0
1637179910000|2021-11-17 20:11:50|472.57|470.57|472.36|470.36|472.57|470.57|472.36|470.36|0
1637179920000|2021-11-17 20:12:00|472.57|470.57|472.14|470.14|472.57|470.57|472.14|470.14|0
1637179930000|2021-11-17 20:12:10|472.36|470.36|472.14|470.14|472.36|470.36|472.14|470.14|0
1637179950000|2021-11-17 20:12:30|471.93|469.93|471.71|469.71|471.93|469.93|471.71|469.71|0
1637179960000|2021-11-17 20:12:40|471.5|469.5|471.71|469.71|471.71|469.71|471.5|469.5|0
1637179970000|2021-11-17 20:12:50|471.93|469.93|471.71|469.71|471.93|469.93|471.71|469.71|0
1637179980000|2021-11-17 20:13:00|472.36|470.36|472.36|470.36|472.36|470.36|472.14|470.14|0
1637180000000|2021-11-17 20:13:20|471.93|469.93|472.14|470.14|472.14|470.14|471.93|469.93|0
1637180010000|2021-11-17 20:13:30|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1637180020000|2021-11-17 20:13:40|472.14|470.14|472.14|470.14|472.14|470.14|472.14|470.14|0
1637180030000|2021-11-17 20:13:50|472.36|470.36|472.36|470.36|472.36|470.36|472.36|470.36|0
1637180040000|2021-11-17 20:14:00|472.14|470.14|472.36|470.36|472.36|470.36|472.14|470.14|0
1637180050000|2021-11-17 20:14:10|472.57|470.57|472.57|470.57|472.57|470.57|472.36|470.36|0
1637180060000|2021-11-17 20:14:20|472.36|470.36|472.57|470.57|472.57|470.57|472.36|470.36|0
1637180070000|2021-11-17 20:14:30|472.36|470.36|472.36|470.36|472.36|470.36|472.36|470.36|0
1637180090000|2021-11-17 20:14:50|472.57|470.57|472.57|470.57|472.57|470.57|472.57|470.57|0
1637180100000|2021-11-17 20:15:00|472.79|470.79|472.57|470.57|472.79|470.79|472.57|470.57|0
1637180110000|2021-11-17 20:15:10|472.89|470.89|472.79|470.79|473|471|472.79|470.79|0
1637180120000|2021-11-17 20:15:20|473|471|472.89|470.89|473|471|472.89|470.89|0
1637180130000|2021-11-17 20:15:30|472.79|470.79|473|471|473|471|472.79|470.79|0
1637180140000|2021-11-17 20:15:40|473.43|471.43|473.43|471.43|473.43|471.43|473.43|471.43|0
1637180150000|2021-11-17 20:15:50|473.65|471.65|473.65|471.65|473.65|471.65|473.65|471.65|0
1637180160000|2021-11-17 20:16:00|473.64|471.64|473.86|471.86|473.86|471.86|473.64|471.64|0
1637180170000|2021-11-17 20:16:10|474.07|472.07|474.07|472.07|474.07|472.07|474.07|472.07|0
1637180180000|2021-11-17 20:16:20|474.29|472.29|474.29|472.29|474.29|472.29|474.07|472.07|0
1637180190000|2021-11-17 20:16:30|474.5|472.5|474.5|472.5|474.5|472.5|474.29|472.29|0
1637180200000|2021-11-17 20:16:40|474.18|472.18|474.29|472.29|474.29|472.29|474.18|472.18|0
1637180210000|2021-11-17 20:16:50|474.5|472.5|474.5|472.5|474.5|472.5|474.39|472.39|0
1637180220000|2021-11-17 20:17:00|474.61|472.61|474.93|472.93|474.93|472.93|474.61|472.61|0
1637180240000|2021-11-17 20:17:20|475.15|473.15|475.37|473.37|475.37|473.37|475.15|473.15|0
1637180250000|2021-11-17 20:17:30|475.58|473.58|475.58|473.58|475.8|473.8|475.58|473.58|0
1637180270000|2021-11-17 20:17:50|475.37|473.37|475.36|473.36|475.37|473.37|475.36|473.36|0
1637180280000|2021-11-17 20:18:00|475.58|473.58|475.58|473.58|475.8|473.8|475.58|473.58|0
1637180290000|2021-11-17 20:18:10|475.8|473.8|475.58|473.58|475.8|473.8|475.58|473.58|0
1637180300000|2021-11-17 20:18:20|475.15|473.15|475.36|473.36|475.36|473.36|475.15|473.15|0
1637180310000|2021-11-17 20:18:30|475.15|473.15|475.15|473.15|475.15|473.15|474.93|472.93|0
1637180320000|2021-11-17 20:18:40|474.72|472.72|474.93|472.93|474.93|472.93|474.72|472.72|0
1637180330000|2021-11-17 20:18:50|474.72|472.72|474.5|472.5|474.72|472.72|474.5|472.5|0
1637180340000|2021-11-17 20:19:00|474.29|472.29|474.07|472.07|474.29|472.29|474.07|472.07|0
1637180350000|2021-11-17 20:19:10|473.86|471.86|473.86|471.86|473.86|471.86|473.86|471.86|0
1637180360000|2021-11-17 20:19:20|473.64|471.64|473.43|471.43|473.64|471.64|473.21|471.21|0
1637180370000|2021-11-17 20:19:30|472.78|470.78|473|471|473|471|472.78|470.78|0
1637180380000|2021-11-17 20:19:40|472.78|470.78|472.78|470.78|472.78|470.78|472.78|470.78|0
1637180390000|2021-11-17 20:19:50|473|471|473.21|471.21|473.21|471.21|473|471|0
1637180400000|2021-11-17 20:20:00|473.32|471.32|473.32|471.32|473.43|471.43|473.21|471.21|0
1637180410000|2021-11-17 20:20:10|473.64|471.64|474.07|472.07|474.07|472.07|473.64|471.64|0
1637180420000|2021-11-17 20:20:20|474.18|472.18|474.51|472.51|474.51|472.51|474.18|472.18|0
1637180440000|2021-11-17 20:20:40|474.72|472.72|474.94|472.94|474.94|472.94|474.72|472.72|0
1637180450000|2021-11-17 20:20:50|474.72|472.72|474.94|472.94|474.94|472.94|474.72|472.72|0
1637180460000|2021-11-17 20:21:00|474.72|472.72|474.51|472.51|474.94|472.94|474.51|472.51|0
1637180470000|2021-11-17 20:21:10|474.72|472.72|474.72|472.72|474.94|472.94|474.72|472.72|0
1637180480000|2021-11-17 20:21:20|474.51|472.51|474.51|472.51|474.51|472.51|474.51|472.51|0
1637180490000|2021-11-17 20:21:30|474.29|472.29|474.72|472.72|474.72|472.72|474.29|472.29|0
1637180500000|2021-11-17 20:21:40|474.51|472.51|474.4|472.4|474.51|472.51|474.4|472.4|0
1637180510000|2021-11-17 20:21:50|474.29|472.29|474.51|472.51|474.51|472.51|474.29|472.29|0
1637180520000|2021-11-17 20:22:00|474.39|472.39|474.51|472.51|474.51|472.51|474.29|472.29|0
1637180530000|2021-11-17 20:22:10|474.29|472.29|474.51|472.51|474.51|472.51|474.29|472.29|0
1637180540000|2021-11-17 20:22:20|474.72|472.72|474.94|472.94|474.94|472.94|474.72|472.72|0
1637180560000|2021-11-17 20:22:40|474.72|472.72|474.72|472.72|474.72|472.72|474.72|472.72|0
1637180570000|2021-11-17 20:22:50|474.51|472.51|474.72|472.72|474.72|472.72|474.51|472.51|0
1637180580000|2021-11-17 20:23:00|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1637180590000|2021-11-17 20:23:10|474.82|472.82|474.72|472.72|474.82|472.82|474.72|472.72|0
1637180620000|2021-11-17 20:23:40|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1637180630000|2021-11-17 20:23:50|475.15|473.15|475.15|473.15|475.15|473.15|474.94|472.94|0
1637180640000|2021-11-17 20:24:00|474.94|472.94|475.15|473.15|475.15|473.15|474.94|472.94|0
1637180650000|2021-11-17 20:24:10|474.94|472.94|475.15|473.15|475.15|473.15|474.72|472.72|0
1637180660000|2021-11-17 20:24:20|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1637180670000|2021-11-17 20:24:30|474.82|472.82|474.72|472.72|474.94|472.94|474.72|472.72|0
1637180680000|2021-11-17 20:24:40|474.94|472.94|475.15|473.15|475.15|473.15|474.72|472.72|0
1637180690000|2021-11-17 20:24:50|475.37|473.37|475.15|473.15|475.37|473.37|475.15|473.15|0
1637180700000|2021-11-17 20:25:00|475.37|473.37|475.58|473.58|475.58|473.58|475.37|473.37|0
1637180710000|2021-11-17 20:25:10|475.37|473.37|475.58|473.58|475.58|473.58|475.37|473.37|0
1637180720000|2021-11-17 20:25:20|475.37|473.37|475.8|473.8|475.8|473.8|475.37|473.37|0
1637180740000|2021-11-17 20:25:40|475.68|473.68|475.58|473.58|475.8|473.8|475.58|473.58|0
1637180750000|2021-11-17 20:25:50|475.36|473.36|475.36|473.36|475.36|473.36|475.36|473.36|0
1637180760000|2021-11-17 20:26:00|475.15|473.15|475.36|473.36|475.36|473.36|475.15|473.15|0
1637180770000|2021-11-17 20:26:10|475.58|473.58|475.36|473.36|475.58|473.58|475.15|473.15|0
1637180780000|2021-11-17 20:26:20|475.15|473.15|475.15|473.15|475.15|473.15|475.15|473.15|0
1637180790000|2021-11-17 20:26:30|475.36|473.36|475.15|473.15|475.36|473.36|475.15|473.15|0
1637180800000|2021-11-17 20:26:40|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1637180810000|2021-11-17 20:26:50|475.15|473.15|475.15|473.15|475.15|473.15|475.15|473.15|0
1637180820000|2021-11-17 20:27:00|475.04|473.04|475.15|473.15|475.15|473.15|475.04|473.04|0
1637180830000|2021-11-17 20:27:10|474.93|472.93|475.15|473.15|475.15|473.15|474.93|472.93|0
1637180840000|2021-11-17 20:27:20|475.04|473.04|474.93|472.93|475.15|473.15|474.93|472.93|0
1637180850000|2021-11-17 20:27:30|474.72|472.72|474.72|472.72|474.72|472.72|474.72|472.72|0
1637180870000|2021-11-17 20:27:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1637180880000|2021-11-17 20:28:00|475.04|473.04|474.72|472.72|475.04|473.04|474.72|472.72|0
1637180890000|2021-11-17 20:28:10|474.93|472.93|475.15|473.15|475.15|473.15|474.93|472.93|0
1637180900000|2021-11-17 20:28:20|474.72|472.72|474.5|472.5|474.72|472.72|474.5|472.5|0
1637180910000|2021-11-17 20:28:30|474.29|472.29|474.29|472.29|474.29|472.29|474.29|472.29|0
1637180920000|2021-11-17 20:28:40|474.5|472.5|474.5|472.5|474.5|472.5|474.39|472.39|0
1637180930000|2021-11-17 20:28:50|474.72|472.72|474.72|472.72|474.72|472.72|474.61|472.61|0
1637180940000|2021-11-17 20:29:00|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1637180950000|2021-11-17 20:29:10|475.15|473.15|474.93|472.93|475.15|473.15|474.93|472.93|0
1637180960000|2021-11-17 20:29:20|475.15|473.15|474.93|472.93|475.15|473.15|474.93|472.93|0
1637180970000|2021-11-17 20:29:30|475.15|473.15|474.93|472.93|475.15|473.15|474.93|472.93|0
1637180980000|2021-11-17 20:29:40|474.72|472.72|474.29|472.29|474.72|472.72|474.29|472.29|0
1637180990000|2021-11-17 20:29:50|474.07|472.07|474.07|472.07|474.07|472.07|473.86|471.86|0
1637181000000|2021-11-17 20:30:00|474.29|472.29|474.5|472.5|474.5|472.5|474.29|472.29|0
1637181010000|2021-11-17 20:30:10|474.72|472.72|474.29|472.29|474.72|472.72|474.29|472.29|0
1637181020000|2021-11-17 20:30:20|474.39|472.39|474.39|472.39|474.39|472.39|474.39|472.39|0
1637181030000|2021-11-17 20:30:30|474.29|472.29|473.64|471.64|474.29|472.29|473.64|471.64|0
1637181040000|2021-11-17 20:30:40|473.43|471.43|473.64|471.64|473.64|471.64|473.43|471.43|0
1637181060000|2021-11-17 20:31:00|473.86|471.86|473.43|471.43|473.86|471.86|473.43|471.43|0
1637181070000|2021-11-17 20:31:10|473.21|471.21|473.43|471.43|473.86|471.86|473.21|471.21|0
1637181080000|2021-11-17 20:31:20|473.21|471.21|473.43|471.43|473.43|471.43|473.21|471.21|0
1637181090000|2021-11-17 20:31:30|473.64|471.64|473.75|471.75|473.75|471.75|473.43|471.43|0
1637181100000|2021-11-17 20:31:40|473.86|471.86|473.21|471.21|473.86|471.86|473.21|471.21|0
1637181110000|2021-11-17 20:31:50|473.43|471.43|473.43|471.43|473.43|471.43|473.21|471.21|0
1637181120000|2021-11-17 20:32:00|473.21|471.21|473.43|471.43|473.43|471.43|473.21|471.21|0
1637181130000|2021-11-17 20:32:10|473.64|471.64|473.43|471.43|473.64|471.64|473.43|471.43|0
1637181140000|2021-11-17 20:32:20|473.86|471.86|473.64|471.64|473.86|471.86|473.64|471.64|0
1637181150000|2021-11-17 20:32:30|473.86|471.86|473.64|471.64|473.86|471.86|473.64|471.64|0
1637181170000|2021-11-17 20:32:50|473.43|471.43|474.07|472.07|474.07|472.07|473.43|471.43|0
1637181180000|2021-11-17 20:33:00|474.29|472.29|474.29|472.29|474.29|472.29|474.29|472.29|0
1637181190000|2021-11-17 20:33:10|474.5|472.5|474.29|472.29|474.5|472.5|474.29|472.29|0
1637181200000|2021-11-17 20:33:20|474.07|472.07|474.29|472.29|474.29|472.29|474.07|472.07|0
1637181210000|2021-11-17 20:33:30|474.07|472.07|474.29|472.29|474.29|472.29|474.07|472.07|0
1637181220000|2021-11-17 20:33:40|474.5|472.5|474.93|472.93|474.93|472.93|474.5|472.5|0
1637181230000|2021-11-17 20:33:50|474.72|472.72|474.5|472.5|474.72|472.72|474.5|472.5|0
1637181240000|2021-11-17 20:34:00|474.29|472.29|474.07|472.07|474.29|472.29|474.07|472.07|0
1637181250000|2021-11-17 20:34:10|473.86|471.86|474.5|472.5|474.5|472.5|473.86|471.86|0
1637181260000|2021-11-17 20:34:20|474.29|472.29|474.72|472.72|474.72|472.72|474.29|472.29|0
1637181270000|2021-11-17 20:34:30|474.5|472.5|474.5|472.5|474.71|472.71|474.5|472.5|0
1637181280000|2021-11-17 20:34:40|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|0
1637181290000|2021-11-17 20:34:50|474.5|472.5|474.71|472.71|474.71|472.71|474.5|472.5|0
1637181300000|2021-11-17 20:35:00|474.93|472.93|474.71|472.71|475.14|473.14|474.71|472.71|0
1637181310000|2021-11-17 20:35:10|474.5|472.5|474.5|472.5|474.5|472.5|474.5|472.5|0
1637181330000|2021-11-17 20:35:30|474.28|472.28|474.28|472.28|474.5|472.5|474.28|472.28|0
1637181340000|2021-11-17 20:35:40|474.39|472.39|474.93|472.93|475.14|473.14|474.39|472.39|0
1637181350000|2021-11-17 20:35:50|475.14|473.14|475.03|473.03|475.14|473.14|474.93|472.93|0
1637181360000|2021-11-17 20:36:00|475.14|473.14|475.36|473.36|475.36|473.36|475.14|473.14|0
1637181370000|2021-11-17 20:36:10|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1637181380000|2021-11-17 20:36:20|475.36|473.36|475.36|473.36|475.36|473.36|475.36|473.36|0
1637181390000|2021-11-17 20:36:30|475.14|473.14|475.36|473.36|475.36|473.36|475.14|473.14|0
1637181400000|2021-11-17 20:36:40|475.57|473.57|475.36|473.36|475.57|473.57|475.36|473.36|0
1637181410000|2021-11-17 20:36:50|475.57|473.57|475.79|473.79|475.79|473.79|475.57|473.57|0
1637181420000|2021-11-17 20:37:00|475.57|473.57|475.57|473.57|475.57|473.57|475.36|473.36|0
1637181440000|2021-11-17 20:37:20|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1637181450000|2021-11-17 20:37:30|475.57|473.57|475.57|473.57|475.79|473.79|475.57|473.57|0
1637181460000|2021-11-17 20:37:40|475.36|473.36|475.36|473.36|475.36|473.36|475.36|473.36|0
1637181470000|2021-11-17 20:37:50|475.57|473.57|475.36|473.36|475.57|473.57|475.36|473.36|0
1637181480000|2021-11-17 20:38:00|475.57|473.57|475.46|473.46|475.57|473.57|475.46|473.46|0
1637181490000|2021-11-17 20:38:10|475.36|473.36|475.25|473.25|475.57|473.57|475.25|473.25|0
1637181500000|2021-11-17 20:38:20|475.36|473.36|475.14|473.14|475.36|473.36|475.14|473.14|0
1637181510000|2021-11-17 20:38:30|475.25|473.25|476|474|476|474|475.25|473.25|0
1637181520000|2021-11-17 20:38:40|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1637181530000|2021-11-17 20:38:50|476|474|476.22|474.22|476.22|474.22|476|474|0
1637181540000|2021-11-17 20:39:00|476|474|476|474|476|474|476|474|0
1637181550000|2021-11-17 20:39:10|476.22|474.22|476|474|476.22|474.22|476|474|0
1637181560000|2021-11-17 20:39:20|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1637181570000|2021-11-17 20:39:30|475.57|473.57|475.57|473.57|475.79|473.79|475.57|473.57|0
1637181580000|2021-11-17 20:39:40|475.36|473.36|475.57|473.57|475.57|473.57|475.36|473.36|0
1637181590000|2021-11-17 20:39:50|475.46|473.46|475.36|473.36|475.46|473.46|475.14|473.14|0
1637181600000|2021-11-17 20:40:00|475.46|473.46|475.46|473.46|475.46|473.46|475.46|473.46|0
1637181610000|2021-11-17 20:40:10|475.36|473.36|474.5|472.5|475.36|473.36|474.5|472.5|0
1637181620000|2021-11-17 20:40:20|474.6|472.6|474.71|472.71|474.71|472.71|474.6|472.6|0
1637181630000|2021-11-17 20:40:30|474.93|472.93|474.71|472.71|474.93|472.93|474.5|472.5|0
1637181640000|2021-11-17 20:40:40|474.93|472.93|474.71|472.71|474.93|472.93|474.71|472.71|0
1637181660000|2021-11-17 20:41:00|474.5|472.5|474.71|472.71|474.93|472.93|474.5|472.5|0
1637181670000|2021-11-17 20:41:10|474.5|472.5|474.07|472.07|474.5|472.5|474.07|472.07|0
1637181680000|2021-11-17 20:41:20|473.95|471.95|474.07|472.07|474.07|472.07|473.85|471.85|0
1637181690000|2021-11-17 20:41:30|474.28|472.28|474.28|472.28|474.28|472.28|474.28|472.28|0
1637181700000|2021-11-17 20:41:40|474.07|472.07|473.85|471.85|474.07|472.07|473.85|471.85|0
1637181720000|2021-11-17 20:42:00|474.07|472.07|474.28|472.28|474.28|472.28|474.07|472.07|0
1637181730000|2021-11-17 20:42:10|474.07|472.07|474.5|472.5|474.5|472.5|474.07|472.07|0
1637181740000|2021-11-17 20:42:20|474.71|472.71|474.93|472.93|474.93|472.93|474.71|472.71|0
1637181750000|2021-11-17 20:42:30|475.14|473.14|475.14|473.14|475.14|473.14|474.71|472.71|0
1637181760000|2021-11-17 20:42:40|474.93|472.93|474.93|472.93|475.14|473.14|474.93|472.93|0
1637181770000|2021-11-17 20:42:50|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|0
1637181780000|2021-11-17 20:43:00|474.93|472.93|474.93|472.93|475.14|473.14|474.93|472.93|0
1637181790000|2021-11-17 20:43:10|475.14|473.14|475.36|473.36|475.36|473.36|475.14|473.14|0
1637181800000|2021-11-17 20:43:20|475.14|473.14|474.93|472.93|475.36|473.36|474.93|472.93|0
1637181810000|2021-11-17 20:43:30|475.03|473.03|475.36|473.36|475.36|473.36|475.03|473.03|0
1637181820000|2021-11-17 20:43:40|475.57|473.57|475.79|473.79|475.79|473.79|475.57|473.57|0
1637181830000|2021-11-17 20:43:50|475.67|473.67|475.36|473.36|475.79|473.79|475.36|473.36|0
1637181840000|2021-11-17 20:44:00|475.57|473.57|475.79|473.79|475.79|473.79|475.57|473.57|0
1637181850000|2021-11-17 20:44:10|475.89|473.89|475.35|473.35|475.89|473.89|475.35|473.35|0
1637181860000|2021-11-17 20:44:20|475.57|473.57|475.14|473.14|475.57|473.57|475.14|473.14|0
1637181870000|2021-11-17 20:44:30|475.35|473.35|475.14|473.14|475.35|473.35|475.14|473.14|0
1637181880000|2021-11-17 20:44:40|475.35|473.35|475.35|473.35|475.57|473.57|475.35|473.35|0
1637181890000|2021-11-17 20:44:50|475.14|473.14|475.14|473.14|475.14|473.14|475.14|473.14|0
1637181900000|2021-11-17 20:45:00|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1637181910000|2021-11-17 20:45:10|475.57|473.57|475.57|473.57|475.78|473.78|475.57|473.57|0
1637181920000|2021-11-17 20:45:20|475.78|473.78|476|474|476|474|475.78|473.78|0
1637181930000|2021-11-17 20:45:30|476.21|474.21|476.21|474.21|476.21|474.21|476.21|474.21|0
1637181940000|2021-11-17 20:45:40|476.43|474.43|476.65|474.65|476.65|474.65|476.43|474.43|0
1637181960000|2021-11-17 20:46:00|476.43|474.43|476.65|474.65|476.65|474.65|476.43|474.43|0
1637181970000|2021-11-17 20:46:10|476.86|474.86|476.65|474.65|476.86|474.86|476.65|474.65|0
1637181980000|2021-11-17 20:46:20|476.64|474.64|476.64|474.64|476.86|474.86|476.64|474.64|0
1637181990000|2021-11-17 20:46:30|476.86|474.86|476.86|474.86|476.86|474.86|476.64|474.64|0
1637182000000|2021-11-17 20:46:40|476.64|474.64|476.86|474.86|476.86|474.86|476.64|474.64|0
1637182010000|2021-11-17 20:46:50|476.64|474.64|476.64|474.64|476.64|474.64|476.64|474.64|0
1637182020000|2021-11-17 20:47:00|476.86|474.86|476.64|474.64|476.86|474.86|476.64|474.64|0
1637182030000|2021-11-17 20:47:10|476.43|474.43|476.21|474.21|476.43|474.43|476.21|474.21|0
1637182040000|2021-11-17 20:47:20|476.43|474.43|476.86|474.86|476.86|474.86|476.43|474.43|0
1637182050000|2021-11-17 20:47:30|477.08|475.08|476.86|474.86|477.08|475.08|476.86|474.86|0
1637182060000|2021-11-17 20:47:40|477.07|475.07|476.64|474.64|477.07|475.07|476.64|474.64|0
1637182070000|2021-11-17 20:47:50|476.43|474.43|476.43|474.43|476.43|474.43|476.21|474.21|0
1637182080000|2021-11-17 20:48:00|476.64|474.64|476.53|474.53|476.64|474.64|476.43|474.43|0
1637182090000|2021-11-17 20:48:10|476.64|474.64|476.64|474.64|476.64|474.64|476.53|474.53|0
1637182100000|2021-11-17 20:48:20|476.86|474.86|477.07|475.07|477.07|475.07|476.64|474.64|0
1637182110000|2021-11-17 20:48:30|477.29|475.29|477.29|475.29|477.29|475.29|477.29|475.29|0
1637182120000|2021-11-17 20:48:40|477.07|475.07|476.86|474.86|477.07|475.07|476.86|474.86|0
1637182140000|2021-11-17 20:49:00|477.07|475.07|477.07|475.07|477.07|475.07|477.07|475.07|0
1637182150000|2021-11-17 20:49:10|477.29|475.29|476.86|474.86|477.29|475.29|476.86|474.86|0
1637182160000|2021-11-17 20:49:20|476|474|475.57|473.57|476|474|475.14|473.14|0
1637182170000|2021-11-17 20:49:30|475.14|473.14|474.49|472.49|475.14|473.14|474.49|472.49|0
1637182180000|2021-11-17 20:49:40|474.71|472.71|475.14|473.14|475.14|473.14|474.71|472.71|0
1637182190000|2021-11-17 20:49:50|475.35|473.35|475.35|473.35|475.57|473.57|475.35|473.35|0
1637182200000|2021-11-17 20:50:00|475.14|473.14|475.14|473.14|475.14|473.14|474.71|472.71|0
1637182210000|2021-11-17 20:50:10|475.78|473.78|474.49|472.49|475.78|473.78|474.49|472.49|0
1637182220000|2021-11-17 20:50:20|474.38|472.38|474.49|472.49|474.49|472.49|474.38|472.38|0
1637182230000|2021-11-17 20:50:30|474.92|472.92|474.71|472.71|474.92|472.92|474.71|472.71|0
1637182240000|2021-11-17 20:50:40|474.28|472.28|474.06|472.06|474.49|472.49|474.06|472.06|0
1637182250000|2021-11-17 20:50:50|474.28|472.28|474.71|472.71|474.71|472.71|474.28|472.28|0
1637182260000|2021-11-17 20:51:00|474.92|472.92|474.92|472.92|474.92|472.92|474.71|472.71|0
1637182270000|2021-11-17 20:51:10|474.71|472.71|475.14|473.14|475.14|473.14|474.71|472.71|0
1637182280000|2021-11-17 20:51:20|474.92|472.92|475.57|473.57|475.57|473.57|474.71|472.71|0
1637182290000|2021-11-17 20:51:30|475.78|473.78|475.14|473.14|475.78|473.78|475.14|473.14|0
1637182300000|2021-11-17 20:51:40|475.35|473.35|475.14|473.14|475.35|473.35|475.14|473.14|0
1637182320000|2021-11-17 20:52:00|475.57|473.57|475.57|473.57|475.57|473.57|475.35|473.35|0
1637182330000|2021-11-17 20:52:10|475.35|473.35|475.14|473.14|475.57|473.57|475.14|473.14|0
1637182340000|2021-11-17 20:52:20|475.35|473.35|475.57|473.57|475.57|473.57|475.35|473.35|0
1637182350000|2021-11-17 20:52:30|475.35|473.35|475.35|473.35|475.35|473.35|475.35|473.35|0
1637182360000|2021-11-17 20:52:40|475.14|473.14|475.35|473.35|475.57|473.57|475.14|473.14|0
1637182370000|2021-11-17 20:52:50|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1637182380000|2021-11-17 20:53:00|475.35|473.35|475.14|473.14|475.35|473.35|475.14|473.14|0
1637182390000|2021-11-17 20:53:10|475.24|473.24|475.14|473.14|475.35|473.35|475.14|473.14|0
1637182400000|2021-11-17 20:53:20|474.92|472.92|474.92|472.92|475.13|473.13|474.92|472.92|0
1637182410000|2021-11-17 20:53:30|474.81|472.81|474.92|472.92|474.92|472.92|474.7|472.7|0
1637182420000|2021-11-17 20:53:40|474.7|472.7|475.02|473.02|475.02|473.02|474.7|472.7|0
1637182430000|2021-11-17 20:53:50|475.13|473.13|474.49|472.49|475.13|473.13|474.49|472.49|0
1637182440000|2021-11-17 20:54:00|475.13|473.13|474.92|472.92|475.13|473.13|474.7|472.7|0
1637182450000|2021-11-17 20:54:10|475.13|473.13|475.13|473.13|475.35|473.35|475.13|473.13|0
1637182460000|2021-11-17 20:54:20|474.92|472.92|474.7|472.7|474.92|472.92|474.49|472.49|0
1637182470000|2021-11-17 20:54:30|474.49|472.49|474.92|472.92|474.92|472.92|474.49|472.49|0
1637182480000|2021-11-17 20:54:40|474.81|472.81|474.7|472.7|474.92|472.92|474.49|472.49|0
1637182490000|2021-11-17 20:54:50|473.63|471.63|473.63|471.63|474.06|472.06|473.63|471.63|0
1637182500000|2021-11-17 20:55:00|473.41|471.41|473.63|471.63|473.63|471.63|473.41|471.41|0
1637182510000|2021-11-17 20:55:10|472.98|470.98|473.2|471.2|473.2|471.2|472.98|470.98|0
1637182520000|2021-11-17 20:55:20|473.84|471.84|473.41|471.41|473.84|471.84|473.41|471.41|0
1637182530000|2021-11-17 20:55:30|473.2|471.2|472.98|470.98|473.2|471.2|472.98|470.98|0
1637182540000|2021-11-17 20:55:40|472.77|470.77|472.98|470.98|472.98|470.98|472.77|470.77|0
1637182550000|2021-11-17 20:55:50|472.87|470.87|473.2|471.2|473.2|471.2|472.77|470.77|0
1637182560000|2021-11-17 20:56:00|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1637182570000|2021-11-17 20:56:10|473.2|471.2|473.2|471.2|473.2|471.2|473.2|471.2|0
1637182580000|2021-11-17 20:56:20|473.41|471.41|473.2|471.2|473.41|471.41|473.2|471.2|0
1637182590000|2021-11-17 20:56:30|472.98|470.98|473.41|471.41|473.41|471.41|472.98|470.98|0
1637182600000|2021-11-17 20:56:40|472.98|470.98|473.2|471.2|473.2|471.2|472.98|470.98|0
1637182610000|2021-11-17 20:56:50|472.98|470.98|472.98|470.98|473.2|471.2|472.98|470.98|0
1637182620000|2021-11-17 20:57:00|473.2|471.2|472.98|470.98|473.2|471.2|472.98|470.98|0
1637182630000|2021-11-17 20:57:10|473.2|471.2|472.98|470.98|473.2|471.2|472.98|470.98|0
1637182640000|2021-11-17 20:57:20|473.2|471.2|472.77|470.77|473.2|471.2|472.77|470.77|0
1637182650000|2021-11-17 20:57:30|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1637182660000|2021-11-17 20:57:40|472.77|470.77|472.77|470.77|472.98|470.98|472.77|470.77|0
1637182670000|2021-11-17 20:57:50|472.55|470.55|472.77|470.77|472.77|470.77|472.55|470.55|0
1637182680000|2021-11-17 20:58:00|472.55|470.55|472.34|470.34|472.55|470.55|472.34|470.34|0
1637182690000|2021-11-17 20:58:10|472.12|470.12|471.91|469.91|472.12|470.12|471.91|469.91|0
1637182700000|2021-11-17 20:58:20|472.12|470.12|472.12|470.12|472.12|470.12|471.91|469.91|0
1637182710000|2021-11-17 20:58:30|472.34|470.34|471.91|469.91|472.34|470.34|471.91|469.91|0
1637182720000|2021-11-17 20:58:40|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1637182730000|2021-11-17 20:58:50|471.91|469.91|472.12|470.12|472.12|470.12|471.91|469.91|0
1637182740000|2021-11-17 20:59:00|471.91|469.91|471.48|469.48|471.91|469.91|471.27|469.27|0
1637182750000|2021-11-17 20:59:10|471.69|469.69|471.05|469.05|471.69|469.69|471.05|469.05|0
1637182760000|2021-11-17 20:59:20|471.69|469.69|471.05|469.05|471.69|469.69|471.05|469.05|0
1637182770000|2021-11-17 20:59:30|471.48|469.48|471.48|469.48|471.69|469.69|471.48|469.48|0
1637182780000|2021-11-17 20:59:40|471.69|469.69|471.48|469.48|471.91|469.91|471.48|469.48|0
1637182790000|2021-11-17 20:59:50|471.69|469.69|471.91|469.91|471.91|469.91|471.48|469.48|0
1637182800000|2021-11-17 21:00:00|472.34|470.34|471.91|469.91|472.34|470.34|471.91|469.91|0
1637182810000|2021-11-17 21:00:10|471.69|469.69|471.91|469.91|471.91|469.91|471.69|469.69|0
1637182820000|2021-11-17 21:00:20|471.69|469.69|471.26|469.26|471.69|469.69|471.26|469.26|0
1637182830000|2021-11-17 21:00:30|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1637182840000|2021-11-17 21:00:40|471.26|469.26|471.05|469.05|471.26|469.26|471.05|469.05|0
1637182850000|2021-11-17 21:00:50|471.26|469.26|471.26|469.26|471.26|469.26|471.05|469.05|0
1637182860000|2021-11-17 21:01:00|471.05|469.05|471.26|469.26|471.26|469.26|471.05|469.05|0
1637182870000|2021-11-17 21:01:10|471.05|469.05|471.48|469.48|471.48|469.48|471.05|469.05|0
1637182880000|2021-11-17 21:01:20|471.26|469.26|471.48|469.48|471.48|469.48|471.26|469.26|0
1637182890000|2021-11-17 21:01:30|471.26|469.26|471.48|469.48|471.48|469.48|471.26|469.26|0
1637182900000|2021-11-17 21:01:40|471.69|469.69|471.48|469.48|471.69|469.69|471.48|469.48|0
1637182910000|2021-11-17 21:01:50|471.69|469.69|471.69|469.69|471.69|469.69|471.69|469.69|0
1637182920000|2021-11-17 21:02:00|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1637182930000|2021-11-17 21:02:10|471.26|469.26|471.26|469.26|471.26|469.26|471.26|469.26|0
1637182940000|2021-11-17 21:02:20|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1637182950000|2021-11-17 21:02:30|471.26|469.26|471.05|469.05|471.26|469.26|471.05|469.05|0
1637182960000|2021-11-17 21:02:40|471.26|469.26|471.26|469.26|471.26|469.26|471.26|469.26|0
1637182970000|2021-11-17 21:02:50|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1637183040000|2021-11-17 21:04:00|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1637183050000|2021-11-17 21:04:10|470.83|468.83|470.83|468.83|470.83|468.83|470.83|468.83|0
1637183060000|2021-11-17 21:04:20|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1637183070000|2021-11-17 21:04:30|471.05|469.05|470.83|468.83|471.05|469.05|470.83|468.83|0
1637183100000|2021-11-17 21:05:00|471.05|469.05|471.26|469.26|471.26|469.26|470.94|468.94|0
1637183110000|2021-11-17 21:05:10|470.83|468.83|470.83|468.83|470.83|468.83|470.83|468.83|0
1637183120000|2021-11-17 21:05:20|471.05|469.05|470.83|468.83|471.05|469.05|470.83|468.83|0
1637183150000|2021-11-17 21:05:50|470.72|468.72|470.83|468.83|470.83|468.83|470.72|468.72|0
1637183190000|2021-11-17 21:06:30|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1637183200000|2021-11-17 21:06:40|470.4|468.4|470.4|468.4|470.4|468.4|470.4|468.4|0
1637183210000|2021-11-17 21:06:50|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1637183220000|2021-11-17 21:07:00|469.97|467.97|469.97|467.97|469.97|467.97|469.97|467.97|0
1637183230000|2021-11-17 21:07:10|469.76|467.76|469.12|467.12|469.76|467.76|469.12|467.12|0
1637183240000|2021-11-17 21:07:20|469.55|467.55|469.55|467.55|469.55|467.55|469.55|467.55|0
1637183250000|2021-11-17 21:07:30|469.33|467.33|469.33|467.33|469.33|467.33|469.33|467.33|0
1637183260000|2021-11-17 21:07:40|469.12|467.12|468.9|466.9|469.12|467.12|468.9|466.9|0
1637183280000|2021-11-17 21:08:00|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|0
1637183290000|2021-11-17 21:08:10|468.9|466.9|468.69|466.69|468.9|466.9|468.69|466.69|0
1637183400000|2021-11-17 21:10:00|468.9|466.9|468.9|466.9|468.9|466.9|468.9|466.9|0
1637183410000|2021-11-17 21:10:10|469.33|467.33|469.33|467.33|469.33|467.33|469.12|467.12|0
1637183420000|2021-11-17 21:10:20|469.54|467.54|469.54|467.54|469.54|467.54|469.54|467.54|0
1637183430000|2021-11-17 21:10:30|469.76|467.76|469.76|467.76|469.76|467.76|469.76|467.76|0
1637183440000|2021-11-17 21:10:40|469.54|467.54|469.76|467.76|469.76|467.76|469.54|467.54|0
1637183450000|2021-11-17 21:10:50|469.97|467.97|469.97|467.97|469.97|467.97|469.97|467.97|0
1637183460000|2021-11-17 21:11:00|469.54|467.54|469.54|467.54|469.54|467.54|469.54|467.54|0
1637183470000|2021-11-17 21:11:10|469.33|467.33|469.54|467.54|469.54|467.54|469.33|467.33|0
1637183480000|2021-11-17 21:11:20|469.65|467.65|469.54|467.54|469.65|467.65|469.54|467.54|0
1637183490000|2021-11-17 21:11:30|469.33|467.33|469.12|467.12|469.33|467.33|469.12|467.12|0
1637183500000|2021-11-17 21:11:40|469.33|467.33|469.54|467.54|469.54|467.54|469.33|467.33|0
1637183510000|2021-11-17 21:11:50|469.33|467.33|469.33|467.33|469.33|467.33|469.33|467.33|0
1637183530000|2021-11-17 21:12:10|469.54|467.54|469.76|467.76|469.76|467.76|469.54|467.54|0
1637183540000|2021-11-17 21:12:20|469.97|467.97|469.97|467.97|469.97|467.97|469.97|467.97|0
1637183550000|2021-11-17 21:12:30|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1637183570000|2021-11-17 21:12:50|470.4|468.4|470.61|468.61|470.61|468.61|470.4|468.4|0
1637183580000|2021-11-17 21:13:00|470.4|468.4|470.61|468.61|470.61|468.61|470.4|468.4|0
1637183590000|2021-11-17 21:13:10|470.83|468.83|471.04|469.04|471.04|469.04|470.83|468.83|0
1637183600000|2021-11-17 21:13:20|470.93|468.93|471.26|469.26|471.26|469.26|470.93|468.93|0
1637183620000|2021-11-17 21:13:40|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1637183630000|2021-11-17 21:13:50|471.69|469.69|471.69|469.69|471.69|469.69|471.69|469.69|0
1637183640000|2021-11-17 21:14:00|471.04|469.04|471.26|469.26|471.26|469.26|471.04|469.04|0
1637183650000|2021-11-17 21:14:10|471.04|469.04|471.04|469.04|471.04|469.04|471.04|469.04|0
1637183670000|2021-11-17 21:14:30|471.26|469.26|471.04|469.04|471.26|469.26|471.04|469.04|0
1637183680000|2021-11-17 21:14:40|470.83|468.83|470.61|468.61|470.83|468.83|470.61|468.61|0
1637183690000|2021-11-17 21:14:50|471.04|469.04|471.04|469.04|471.04|469.04|471.04|469.04|0
1637183710000|2021-11-17 21:15:10|470.81|468.41|470.6|468.2|470.81|468.41|470.6|468.2|0
1637183720000|2021-11-17 21:15:20|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1637183730000|2021-11-17 21:15:30|470.81|468.41|470.38|467.98|470.81|468.41|470.38|467.98|0
1637183740000|2021-11-17 21:15:40|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1637183750000|2021-11-17 21:15:50|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1637183770000|2021-11-17 21:16:10|470.27|467.87|470.38|467.98|470.38|467.98|470.27|467.87|0
1637183790000|2021-11-17 21:16:30|470.6|468.2|470.6|468.2|470.6|468.2|470.6|468.2|0
1637183800000|2021-11-17 21:16:40|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1637183810000|2021-11-17 21:16:50|470.49|468.09|470.6|468.2|470.6|468.2|470.49|468.09|0
1637183830000|2021-11-17 21:17:10|470.81|468.41|470.6|468.2|470.81|468.41|470.6|468.2|0
1637183840000|2021-11-17 21:17:20|470.81|468.41|470.6|468.2|470.81|468.41|470.6|468.2|0
1637183860000|2021-11-17 21:17:40|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637183890000|2021-11-17 21:18:10|470.7|468.3|470.6|468.2|470.7|468.3|470.6|468.2|0
1637183910000|2021-11-17 21:18:30|470.49|468.09|470.38|467.98|470.49|468.09|470.38|467.98|0
1637183920000|2021-11-17 21:18:40|470.6|468.2|470.81|468.41|470.81|468.41|470.6|468.2|0
1637183930000|2021-11-17 21:18:50|470.6|468.2|470.81|468.41|470.81|468.41|470.6|468.2|0
1637183960000|2021-11-17 21:19:20|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1637184000000|2021-11-17 21:20:00|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1637184010000|2021-11-17 21:20:10|471.03|468.63|471.24|468.84|471.24|468.84|471.03|468.63|0
1637184020000|2021-11-17 21:20:20|471.03|468.63|471.45|469.05|471.45|469.05|471.03|468.63|0
1637184030000|2021-11-17 21:20:30|471.24|468.84|471.67|469.27|471.67|469.27|471.24|468.84|0
1637184040000|2021-11-17 21:20:40|471.56|469.16|471.67|469.27|471.67|469.27|471.45|469.05|0
1637184050000|2021-11-17 21:20:50|471.45|469.05|471.67|469.27|471.67|469.27|471.45|469.05|0
1637184060000|2021-11-17 21:21:00|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637184070000|2021-11-17 21:21:10|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1637184080000|2021-11-17 21:21:20|471.77|469.37|471.88|469.48|471.88|469.48|471.77|469.37|0
1637184090000|2021-11-17 21:21:30|471.67|469.27|471.24|468.84|471.67|469.27|471.24|468.84|0
1637184100000|2021-11-17 21:21:40|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637184110000|2021-11-17 21:21:50|471.24|468.84|471.02|468.62|471.24|468.84|471.02|468.62|0
1637184120000|2021-11-17 21:22:00|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184130000|2021-11-17 21:22:10|470.6|468.2|470.6|468.2|470.6|468.2|470.6|468.2|0
1637184140000|2021-11-17 21:22:20|470.81|468.41|470.6|468.2|470.81|468.41|470.6|468.2|0
1637184150000|2021-11-17 21:22:30|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1637184160000|2021-11-17 21:22:40|470.6|468.2|470.81|468.41|470.81|468.41|470.6|468.2|0
1637184170000|2021-11-17 21:22:50|470.59|468.19|470.59|468.19|470.81|468.41|470.59|468.19|0
1637184180000|2021-11-17 21:23:00|471.24|468.84|471.02|468.62|471.24|468.84|471.02|468.62|0
1637184210000|2021-11-17 21:23:30|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1637184220000|2021-11-17 21:23:40|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1637184230000|2021-11-17 21:23:50|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184240000|2021-11-17 21:24:00|471.13|468.73|471.24|468.84|471.24|468.84|471.02|468.62|0
1637184250000|2021-11-17 21:24:10|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184270000|2021-11-17 21:24:30|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1637184280000|2021-11-17 21:24:40|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184290000|2021-11-17 21:24:50|470.91|468.51|470.81|468.41|470.91|468.51|470.81|468.41|0
1637184300000|2021-11-17 21:25:00|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184310000|2021-11-17 21:25:10|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184350000|2021-11-17 21:25:50|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184360000|2021-11-17 21:26:00|471.24|468.84|471.02|468.62|471.24|468.84|471.02|468.62|0
1637184370000|2021-11-17 21:26:10|471.24|468.84|471.02|468.62|471.24|468.84|471.02|468.62|0
1637184380000|2021-11-17 21:26:20|471.24|468.84|471.02|468.62|471.24|468.84|471.02|468.62|0
1637184400000|2021-11-17 21:26:40|470.91|468.51|470.81|468.41|470.91|468.51|470.81|468.41|0
1637184410000|2021-11-17 21:26:50|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184430000|2021-11-17 21:27:10|471.24|468.84|471.24|468.84|471.24|468.84|471.24|468.84|0
1637184450000|2021-11-17 21:27:30|471.02|468.62|470.81|468.41|471.02|468.62|470.81|468.41|0
1637184460000|2021-11-17 21:27:40|470.59|468.19|470.59|468.19|470.59|468.19|470.59|468.19|0
1637184490000|2021-11-17 21:28:10|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184530000|2021-11-17 21:28:50|471.02|468.62|471.02|468.62|471.02|468.62|470.81|468.41|0
1637184540000|2021-11-17 21:29:00|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184550000|2021-11-17 21:29:10|470.91|468.51|471.02|468.62|471.02|468.62|470.91|468.51|0
1637184560000|2021-11-17 21:29:20|470.91|468.51|471.02|468.62|471.02|468.62|470.91|468.51|0
1637184600000|2021-11-17 21:30:00|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184610000|2021-11-17 21:30:10|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184620000|2021-11-17 21:30:20|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1637184640000|2021-11-17 21:30:40|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184680000|2021-11-17 21:31:20|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637184720000|2021-11-17 21:32:00|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184730000|2021-11-17 21:32:10|470.91|468.51|471.02|468.62|471.02|468.62|470.8|468.4|0
1637184740000|2021-11-17 21:32:20|470.91|468.51|470.8|468.4|470.91|468.51|470.8|468.4|0
1637184750000|2021-11-17 21:32:30|471.02|468.62|471.02|468.62|471.02|468.62|470.8|468.4|0
1637184760000|2021-11-17 21:32:40|470.8|468.4|471.02|468.62|471.02|468.62|470.8|468.4|0
1637184780000|2021-11-17 21:33:00|470.91|468.51|470.8|468.4|470.91|468.51|470.8|468.4|0
1637184800000|2021-11-17 21:33:20|471.02|468.62|471.12|468.72|471.12|468.72|471.02|468.62|0
1637184810000|2021-11-17 21:33:30|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184820000|2021-11-17 21:33:40|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637184860000|2021-11-17 21:34:20|470.91|468.51|471.02|468.62|471.02|468.62|470.91|468.51|0
1637184870000|2021-11-17 21:34:30|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637184920000|2021-11-17 21:35:20|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637184950000|2021-11-17 21:35:50|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637184990000|2021-11-17 21:36:30|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637185020000|2021-11-17 21:37:00|470.8|468.4|471.02|468.62|471.02|468.62|470.8|468.4|0
1637185030000|2021-11-17 21:37:10|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637185050000|2021-11-17 21:37:30|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1637185110000|2021-11-17 21:38:30|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637185120000|2021-11-17 21:38:40|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185130000|2021-11-17 21:38:50|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637185180000|2021-11-17 21:39:40|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185230000|2021-11-17 21:40:30|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637185250000|2021-11-17 21:40:50|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185260000|2021-11-17 21:41:00|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637185340000|2021-11-17 21:42:20|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185380000|2021-11-17 21:43:00|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637185410000|2021-11-17 21:43:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185460000|2021-11-17 21:44:20|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637185480000|2021-11-17 21:44:40|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637185660000|2021-11-17 21:47:40|471.33|468.93|471.44|469.04|471.44|469.04|471.33|468.93|0
1637185740000|2021-11-17 21:49:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637185760000|2021-11-17 21:49:20|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1637185810000|2021-11-17 21:50:10|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1637185860000|2021-11-17 21:51:00|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1637185920000|2021-11-17 21:52:00|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637185940000|2021-11-17 21:52:20|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1637186100000|2021-11-17 21:55:00|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637186110000|2021-11-17 21:55:10|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1637186140000|2021-11-17 21:55:40|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637186230000|2021-11-17 21:57:10|471.88|469.48|471.66|469.26|471.88|469.48|471.66|469.26|0
1637186370000|2021-11-17 21:59:30|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637186390000|2021-11-17 21:59:50|471.77|469.37|471.93|469.53|471.98|469.58|471.77|469.37|0
1637186400000|2021-11-17 22:00:00|471.86|469.46|471.83|469.43|471.86|469.46|471.83|469.43|0
1637186600000|2021-11-17 22:03:20|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1637186710000|2021-11-17 22:05:10|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1637186730000|2021-11-17 22:05:30|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1637186900000|2021-11-17 22:08:20|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637186960000|2021-11-17 22:09:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637186970000|2021-11-17 22:09:30|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1637187020000|2021-11-17 22:10:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637187040000|2021-11-17 22:10:40|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1637187080000|2021-11-17 22:11:20|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1637187120000|2021-11-17 22:12:00|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1637187130000|2021-11-17 22:12:10|472.01|469.61|471.98|469.58|472.01|469.61|471.98|469.58|0
1637187170000|2021-11-17 22:12:50|471.85|469.45|471.98|469.58|471.98|469.58|471.85|469.45|0
1637187180000|2021-11-17 22:13:00|471.7|469.3|471.73|469.33|471.73|469.33|471.7|469.3|0
1637187220000|2021-11-17 22:13:40|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1637187250000|2021-11-17 22:14:10|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1637187420000|2021-11-17 22:17:00|471.85|469.45|471.82|469.42|471.85|469.45|471.82|469.42|0
1637187480000|2021-11-17 22:18:00|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1637187500000|2021-11-17 22:18:20|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1637187530000|2021-11-17 22:18:50|471.79|469.39|471.79|469.39|471.79|469.39|471.79|469.39|0
1637187550000|2021-11-17 22:19:10|471.76|469.36|471.88|469.48|471.88|469.48|471.76|469.36|0
1637187560000|2021-11-17 22:19:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637187570000|2021-11-17 22:19:30|471.88|469.48|471.75|469.35|471.88|469.48|471.75|469.35|0
1637187620000|2021-11-17 22:20:20|471.73|469.33|471.75|469.35|471.75|469.35|471.73|469.33|0
1637187710000|2021-11-17 22:21:50|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1637187720000|2021-11-17 22:22:00|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1637187800000|2021-11-17 22:23:20|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637187820000|2021-11-17 22:23:40|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1637187940000|2021-11-17 22:25:40|471.63|469.23|471.63|469.23|471.63|469.23|471.63|469.23|0
1637188060000|2021-11-17 22:27:40|471.48|469.08|471.48|469.08|471.48|469.08|471.48|469.08|0
1637188080000|2021-11-17 22:28:00|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1637188120000|2021-11-17 22:28:40|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637188130000|2021-11-17 22:28:50|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1637188150000|2021-11-17 22:29:10|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1637188220000|2021-11-17 22:30:20|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1637188370000|2021-11-17 22:32:50|471.69|469.29|471.69|469.29|471.69|469.29|471.69|469.29|0
1637188510000|2021-11-17 22:35:10|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637189110000|2021-11-17 22:45:10|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1637189140000|2021-11-17 22:45:40|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1637189180000|2021-11-17 22:46:20|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637189190000|2021-11-17 22:46:30|471.59|469.19|471.47|469.07|471.59|469.19|471.47|469.07|0
1637189200000|2021-11-17 22:46:40|471.43|469.03|471.37|468.97|471.43|469.03|471.37|468.97|0
1637189210000|2021-11-17 22:46:50|471.4|469|471.4|469|471.4|469|471.4|469|0
1637189220000|2021-11-17 22:47:00|471.47|469.07|471.47|469.07|471.47|469.07|471.47|469.07|0
1637189230000|2021-11-17 22:47:10|471.4|469|471.56|469.16|471.56|469.16|471.4|469|0
1637189240000|2021-11-17 22:47:20|471.53|469.13|471.49|469.09|471.53|469.13|471.49|469.09|0
1637189300000|2021-11-17 22:48:20|471.52|469.12|471.52|469.12|471.52|469.12|471.52|469.12|0
1637189310000|2021-11-17 22:48:30|471.49|469.09|471.52|469.12|471.52|469.12|471.49|469.09|0
1637189450000|2021-11-17 22:50:50|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637189530000|2021-11-17 22:52:10|471.56|469.16|471.52|469.12|471.56|469.16|471.52|469.12|0
1637189560000|2021-11-17 22:52:40|471.56|469.16|471.56|469.16|471.56|469.16|471.56|469.16|0
1637189570000|2021-11-17 22:52:50|471.52|469.12|471.56|469.16|471.56|469.16|471.52|469.12|0
1637189580000|2021-11-17 22:53:00|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1637189590000|2021-11-17 22:53:10|471.62|469.22|471.71|469.31|471.71|469.31|471.62|469.22|0
1637189600000|2021-11-17 22:53:20|471.56|469.16|471.58|469.18|471.58|469.18|471.56|469.16|0
1637189770000|2021-11-17 22:56:10|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1637189850000|2021-11-17 22:57:30|471.52|469.12|471.52|469.12|471.52|469.12|471.52|469.12|0
1637189990000|2021-11-17 22:59:50|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637190000000|2021-11-17 23:00:00|471.95|469.55|472.59|470.19|472.59|470.19|471.95|469.55|0
1637190010000|2021-11-17 23:00:10|472.49|470.09|472.7|470.3|472.7|470.3|472.49|470.09|0
1637190020000|2021-11-17 23:00:20|472.8|470.4|472.92|470.52|472.92|470.52|472.8|470.4|0
1637190040000|2021-11-17 23:00:40|472.7|470.3|472.7|470.3|472.7|470.3|472.49|470.09|0
1637190080000|2021-11-17 23:01:20|472.49|470.09|472.27|469.87|472.49|470.09|472.27|469.87|0
1637190090000|2021-11-17 23:01:30|472.49|470.09|472.37|469.97|472.49|470.09|472.37|469.97|0
1637190100000|2021-11-17 23:01:40|472.27|469.87|472.49|470.09|472.49|470.09|472.27|469.87|0
1637190110000|2021-11-17 23:01:50|472.59|470.19|472.49|470.09|472.59|470.19|472.49|470.09|0
1637190120000|2021-11-17 23:02:00|472.59|470.19|472.49|470.09|472.59|470.19|472.49|470.09|0
1637190140000|2021-11-17 23:02:20|472.7|470.3|472.7|470.3|472.7|470.3|472.7|470.3|0
1637190150000|2021-11-17 23:02:30|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637190160000|2021-11-17 23:02:40|472.37|469.97|472.7|470.3|472.7|470.3|472.37|469.97|0
1637190200000|2021-11-17 23:03:20|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637190210000|2021-11-17 23:03:30|472.7|470.3|472.7|470.3|472.8|470.4|472.7|470.3|0
1637190220000|2021-11-17 23:03:40|472.8|470.4|472.91|470.51|472.91|470.51|472.8|470.4|0
1637190230000|2021-11-17 23:03:50|473.02|470.62|473.13|470.73|473.13|470.73|473.02|470.62|0
1637190250000|2021-11-17 23:04:10|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1637190290000|2021-11-17 23:04:50|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1637190420000|2021-11-17 23:07:00|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1637190430000|2021-11-17 23:07:10|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1637190440000|2021-11-17 23:07:20|473.02|470.62|473.02|470.62|473.02|470.62|473.02|470.62|0
1637190450000|2021-11-17 23:07:30|472.91|470.51|473.02|470.62|473.02|470.62|472.91|470.51|0
1637190460000|2021-11-17 23:07:40|472.91|470.51|473.13|470.73|473.13|470.73|472.91|470.51|0
1637190480000|2021-11-17 23:08:00|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1637190490000|2021-11-17 23:08:10|472.7|470.3|472.7|470.3|472.7|470.3|472.7|470.3|0
1637190530000|2021-11-17 23:08:50|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637190540000|2021-11-17 23:09:00|472.91|470.51|472.7|470.3|472.91|470.51|472.7|470.3|0
1637190570000|2021-11-17 23:09:30|472.48|470.08|472.27|469.87|472.48|470.08|472.27|469.87|0
1637190600000|2021-11-17 23:10:00|472.58|470.18|472.27|469.87|472.58|470.18|472.27|469.87|0
1637190610000|2021-11-17 23:10:10|472.05|469.65|472.27|469.87|472.27|469.87|472.05|469.65|0
1637190620000|2021-11-17 23:10:20|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637190640000|2021-11-17 23:10:40|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637190660000|2021-11-17 23:11:00|472.16|469.76|472.27|469.87|472.27|469.87|472.16|469.76|0
1637190670000|2021-11-17 23:11:10|472.16|469.76|472.05|469.65|472.16|469.76|472.05|469.65|0
1637190680000|2021-11-17 23:11:20|472.16|469.76|472.05|469.65|472.16|469.76|472.05|469.65|0
1637190700000|2021-11-17 23:11:40|472.16|469.76|472.16|469.76|472.16|469.76|472.16|469.76|0
1637190710000|2021-11-17 23:11:50|472.05|469.65|472.05|469.65|472.05|469.65|471.84|469.44|0
1637190720000|2021-11-17 23:12:00|471.94|469.54|472.05|469.65|472.05|469.65|471.84|469.44|0
1637190730000|2021-11-17 23:12:10|471.84|469.44|471.94|469.54|471.94|469.54|471.84|469.44|0
1637190740000|2021-11-17 23:12:20|471.84|469.44|472.05|469.65|472.05|469.65|471.84|469.44|0
1637190750000|2021-11-17 23:12:30|471.84|469.44|471.84|469.44|471.84|469.44|471.84|469.44|0
1637190770000|2021-11-17 23:12:50|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637190790000|2021-11-17 23:13:10|471.94|469.54|472.05|469.65|472.05|469.65|471.94|469.54|0
1637190820000|2021-11-17 23:13:40|471.94|469.54|471.84|469.44|471.94|469.54|471.84|469.44|0
1637190840000|2021-11-17 23:14:00|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637190860000|2021-11-17 23:14:20|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637190880000|2021-11-17 23:14:40|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1637190900000|2021-11-17 23:15:00|471.41|469.01|471.62|469.22|471.72|469.32|471.41|469.01|0
1637190910000|2021-11-17 23:15:10|471.84|469.44|471.84|469.44|471.84|469.44|471.84|469.44|0
1637190920000|2021-11-17 23:15:20|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637190930000|2021-11-17 23:15:30|471.51|469.11|471.51|469.11|471.51|469.11|471.51|469.11|0
1637190940000|2021-11-17 23:15:40|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637190980000|2021-11-17 23:16:20|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637191030000|2021-11-17 23:17:10|471.29|468.89|471.29|468.89|471.29|468.89|471.19|468.79|0
1637191040000|2021-11-17 23:17:20|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637191060000|2021-11-17 23:17:40|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637191100000|2021-11-17 23:18:20|471.51|469.11|471.62|469.22|471.62|469.22|471.51|469.11|0
1637191120000|2021-11-17 23:18:40|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637191130000|2021-11-17 23:18:50|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637191150000|2021-11-17 23:19:10|471.94|469.54|472.05|469.65|472.05|469.65|471.94|469.54|0
1637191160000|2021-11-17 23:19:20|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637191170000|2021-11-17 23:19:30|471.94|469.54|471.94|469.54|471.94|469.54|471.83|469.43|0
1637191180000|2021-11-17 23:19:40|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637191190000|2021-11-17 23:19:50|471.83|469.43|472.05|469.65|472.05|469.65|471.83|469.43|0
1637191200000|2021-11-17 23:20:00|472.26|469.86|472.05|469.65|472.26|469.86|472.05|469.65|0
1637191210000|2021-11-17 23:20:10|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637191220000|2021-11-17 23:20:20|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1637191230000|2021-11-17 23:20:30|472.36|469.96|472.48|470.08|472.48|470.08|472.36|469.96|0
1637191240000|2021-11-17 23:20:40|472.36|469.96|472.05|469.65|472.36|469.96|472.05|469.65|0
1637191260000|2021-11-17 23:21:00|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637191280000|2021-11-17 23:21:20|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637191290000|2021-11-17 23:21:30|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637191350000|2021-11-17 23:22:30|472.05|469.65|472.26|469.86|472.26|469.86|472.05|469.65|0
1637191400000|2021-11-17 23:23:20|471.62|469.22|471.83|469.43|471.83|469.43|471.62|469.22|0
1637191430000|2021-11-17 23:23:50|471.72|469.32|471.62|469.22|471.72|469.32|471.62|469.22|0
1637191460000|2021-11-17 23:24:20|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637191500000|2021-11-17 23:25:00|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637191510000|2021-11-17 23:25:10|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637191560000|2021-11-17 23:26:00|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1637191600000|2021-11-17 23:26:40|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1637191610000|2021-11-17 23:26:50|471.72|469.32|471.83|469.43|471.83|469.43|471.72|469.32|0
1637191630000|2021-11-17 23:27:10|472.04|469.64|471.93|469.53|472.04|469.64|471.93|469.53|0
1637191640000|2021-11-17 23:27:20|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1637191650000|2021-11-17 23:27:30|472.47|470.07|472.69|470.29|472.69|470.29|472.47|470.07|0
1637191680000|2021-11-17 23:28:00|472.9|470.5|472.9|470.5|473.12|470.72|472.9|470.5|0
1637191720000|2021-11-17 23:28:40|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637191730000|2021-11-17 23:28:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1637191750000|2021-11-17 23:29:10|472.9|470.5|473.11|470.71|473.11|470.71|472.9|470.5|0
1637191760000|2021-11-17 23:29:20|473.22|470.82|473.33|470.93|473.33|470.93|473.11|470.71|0
1637191770000|2021-11-17 23:29:30|473.22|470.82|473.11|470.71|473.22|470.82|473.11|470.71|0
1637191780000|2021-11-17 23:29:40|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1637191790000|2021-11-17 23:29:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1637191800000|2021-11-17 23:30:00|473.33|470.93|473.11|470.71|473.33|470.93|473.11|470.71|0
1637191810000|2021-11-17 23:30:10|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637191820000|2021-11-17 23:30:20|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1637191830000|2021-11-17 23:30:30|473.33|470.93|473.11|470.71|473.33|470.93|473.11|470.71|0
1637191840000|2021-11-17 23:30:40|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1637191850000|2021-11-17 23:30:50|472.69|470.29|472.68|470.28|472.69|470.29|472.68|470.28|0
1637191890000|2021-11-17 23:31:30|472.47|470.07|472.57|470.17|472.57|470.17|472.47|470.07|0
1637191900000|2021-11-17 23:31:40|472.47|470.07|472.47|470.07|472.47|470.07|472.26|469.86|0
1637191910000|2021-11-17 23:31:50|472.9|470.5|472.68|470.28|472.9|470.5|472.68|470.28|0
1637191920000|2021-11-17 23:32:00|472.9|470.5|473.11|470.71|473.11|470.71|472.9|470.5|0
1637191940000|2021-11-17 23:32:20|473.22|470.82|473.22|470.82|473.33|470.93|473.22|470.82|0
1637191950000|2021-11-17 23:32:30|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1637191960000|2021-11-17 23:32:40|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637192000000|2021-11-17 23:33:20|473.54|471.14|473.33|470.93|473.54|471.14|473.33|470.93|0
1637192010000|2021-11-17 23:33:30|473.54|471.14|473.33|470.93|473.54|471.14|473.33|470.93|0
1637192020000|2021-11-17 23:33:40|473.54|471.14|473.43|471.03|473.54|471.14|473.43|471.03|0
1637192030000|2021-11-17 23:33:50|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637192040000|2021-11-17 23:34:00|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192060000|2021-11-17 23:34:20|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1637192070000|2021-11-17 23:34:30|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637192080000|2021-11-17 23:34:40|473.43|471.03|473.33|470.93|473.43|471.03|473.33|470.93|0
1637192100000|2021-11-17 23:35:00|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192110000|2021-11-17 23:35:10|473.64|471.24|473.54|471.14|473.64|471.24|473.54|471.14|0
1637192130000|2021-11-17 23:35:30|473.76|471.36|473.76|471.36|473.76|471.36|473.76|471.36|0
1637192140000|2021-11-17 23:35:40|473.75|471.35|473.54|471.14|473.75|471.35|473.54|471.14|0
1637192150000|2021-11-17 23:35:50|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1637192160000|2021-11-17 23:36:00|473.33|470.93|473.43|471.03|473.43|471.03|473.33|470.93|0
1637192170000|2021-11-17 23:36:10|473.54|471.14|473.33|470.93|473.54|471.14|473.33|470.93|0
1637192200000|2021-11-17 23:36:40|473.43|471.03|473.54|471.14|473.54|471.14|473.33|470.93|0
1637192210000|2021-11-17 23:36:50|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637192230000|2021-11-17 23:37:10|473.32|470.92|473.54|471.14|473.54|471.14|473.32|470.92|0
1637192350000|2021-11-17 23:39:10|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1637192360000|2021-11-17 23:39:20|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192370000|2021-11-17 23:39:30|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1637192430000|2021-11-17 23:40:30|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192450000|2021-11-17 23:40:50|473.32|470.92|473.32|470.92|473.32|470.92|473.32|470.92|0
1637192480000|2021-11-17 23:41:20|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192490000|2021-11-17 23:41:30|473.32|470.92|473.32|470.92|473.32|470.92|473.32|470.92|0
1637192520000|2021-11-17 23:42:00|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637192570000|2021-11-17 23:42:50|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1637192590000|2021-11-17 23:43:10|473.97|471.57|473.97|471.57|473.97|471.57|473.97|471.57|0
1637192620000|2021-11-17 23:43:40|474.07|471.67|473.97|471.57|474.07|471.67|473.97|471.57|0
1637192650000|2021-11-17 23:44:10|474.18|471.78|474.07|471.67|474.18|471.78|474.07|471.67|0
1637192660000|2021-11-17 23:44:20|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637192670000|2021-11-17 23:44:30|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1637192680000|2021-11-17 23:44:40|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637192700000|2021-11-17 23:45:00|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1637192710000|2021-11-17 23:45:10|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637192720000|2021-11-17 23:45:20|474.18|471.78|473.96|471.56|474.18|471.78|473.96|471.56|0
1637192730000|2021-11-17 23:45:30|474.18|471.78|474.18|471.78|474.18|471.78|473.96|471.56|0
1637192740000|2021-11-17 23:45:40|474.39|471.99|474.18|471.78|474.39|471.99|474.18|471.78|0
1637192760000|2021-11-17 23:46:00|474.39|471.99|474.18|471.78|474.39|471.99|474.18|471.78|0
1637192800000|2021-11-17 23:46:40|473.96|471.56|474.07|471.67|474.07|471.67|473.96|471.56|0
1637192810000|2021-11-17 23:46:50|474.18|471.78|473.96|471.56|474.18|471.78|473.96|471.56|0
1637192820000|2021-11-17 23:47:00|474.18|471.78|474.07|471.67|474.18|471.78|474.07|471.67|0
1637192830000|2021-11-17 23:47:10|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1637192840000|2021-11-17 23:47:20|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637192880000|2021-11-17 23:48:00|474.18|471.78|473.96|471.56|474.18|471.78|473.96|471.56|0
1637192970000|2021-11-17 23:49:30|473.85|471.45|473.96|471.56|473.96|471.56|473.85|471.45|0
1637192980000|2021-11-17 23:49:40|473.85|471.45|473.96|471.56|473.96|471.56|473.85|471.45|0
1637192990000|2021-11-17 23:49:50|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1637193000000|2021-11-17 23:50:00|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637193030000|2021-11-17 23:50:30|474.06|471.66|473.96|471.56|474.06|471.66|473.96|471.56|0
1637193040000|2021-11-17 23:50:40|474.18|471.78|474.18|471.78|474.18|471.78|473.96|471.56|0
1637193060000|2021-11-17 23:51:00|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637193080000|2021-11-17 23:51:20|474.39|471.99|474.18|471.78|474.39|471.99|474.18|471.78|0
1637193110000|2021-11-17 23:51:50|474.39|471.99|474.18|471.78|474.39|471.99|474.18|471.78|0
1637193120000|2021-11-17 23:52:00|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193140000|2021-11-17 23:52:20|474.18|471.78|474.18|471.78|474.18|471.78|474.18|471.78|0
1637193150000|2021-11-17 23:52:30|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193200000|2021-11-17 23:53:20|474.17|471.77|474.17|471.77|474.17|471.77|474.17|471.77|0
1637193220000|2021-11-17 23:53:40|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193230000|2021-11-17 23:53:50|474.28|471.88|474.17|471.77|474.28|471.88|474.17|471.77|0
1637193340000|2021-11-17 23:55:40|474.28|471.88|474.17|471.77|474.28|471.88|474.17|471.77|0
1637193400000|2021-11-17 23:56:40|473.96|471.56|473.96|471.56|473.96|471.56|473.96|471.56|0
1637193450000|2021-11-17 23:57:30|474.17|471.77|474.17|471.77|474.17|471.77|474.17|471.77|0
1637193460000|2021-11-17 23:57:40|474.39|471.99|474.28|471.88|474.39|471.99|474.28|471.88|0
1637193470000|2021-11-17 23:57:50|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193510000|2021-11-17 23:58:30|474.6|472.2|474.39|471.99|474.6|472.2|474.39|471.99|0
1637193530000|2021-11-17 23:58:50|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1637193540000|2021-11-17 23:59:00|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193560000|2021-11-17 23:59:20|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1637193570000|2021-11-17 23:59:30|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193580000|2021-11-17 23:59:40|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1637193600000|2021-11-18 00:00:00|474.39|471.99|474.6|472.2|474.6|472.2|474.39|471.99|0
1637193610000|2021-11-18 00:00:10|474.39|471.99|474.6|472.2|474.6|472.2|474.39|471.99|0
1637193640000|2021-11-18 00:00:40|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637193660000|2021-11-18 00:01:00|474.6|472.2|474.7|472.3|474.81|472.41|474.6|472.2|0
1637193670000|2021-11-18 00:01:10|474.81|472.41|474.6|472.2|474.81|472.41|474.6|472.2|0
1637193680000|2021-11-18 00:01:20|474.39|471.99|474.6|472.2|474.6|472.2|474.39|471.99|0
1637193700000|2021-11-18 00:01:40|474.49|472.09|474.38|471.98|474.6|472.2|474.38|471.98|0
1637193740000|2021-11-18 00:02:20|474.17|471.77|473.96|471.56|474.17|471.77|473.96|471.56|0
1637193750000|2021-11-18 00:02:30|473.84|471.44|473.84|471.44|473.84|471.44|473.84|471.44|0
1637193760000|2021-11-18 00:02:40|473.96|471.56|473.95|471.55|473.96|471.56|473.95|471.55|0
1637193840000|2021-11-18 00:04:00|474.17|471.77|473.95|471.55|474.17|471.77|473.74|471.34|0
1637193850000|2021-11-18 00:04:10|474.17|471.77|474.17|471.77|474.17|471.77|474.17|471.77|0
1637193860000|2021-11-18 00:04:20|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1637193870000|2021-11-18 00:04:30|474.6|472.2|474.81|472.41|474.81|472.41|474.6|472.2|0
1637193880000|2021-11-18 00:04:40|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1637193890000|2021-11-18 00:04:50|475.24|472.84|475.03|472.63|475.24|472.84|475.03|472.63|0
1637193900000|2021-11-18 00:05:00|474.81|472.41|474.92|472.52|474.92|472.52|474.81|472.41|0
1637193910000|2021-11-18 00:05:10|475.03|472.63|475.03|472.63|475.24|472.84|475.03|472.63|0
1637193930000|2021-11-18 00:05:30|475.24|472.84|475.03|472.63|475.24|472.84|475.03|472.63|0
1637193940000|2021-11-18 00:05:40|475.24|472.84|475.24|472.84|475.24|472.84|475.24|472.84|0
1637193950000|2021-11-18 00:05:50|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1637193970000|2021-11-18 00:06:10|475.13|472.73|475.24|472.84|475.24|472.84|475.13|472.73|0
1637194000000|2021-11-18 00:06:40|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1637194010000|2021-11-18 00:06:50|475.24|472.84|475.46|473.06|475.46|473.06|475.24|472.84|0
1637194020000|2021-11-18 00:07:00|475.24|472.84|475.03|472.63|475.24|472.84|475.03|472.63|0
1637194030000|2021-11-18 00:07:10|475.24|472.84|475.03|472.63|475.24|472.84|475.03|472.63|0
1637194110000|2021-11-18 00:08:30|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637194120000|2021-11-18 00:08:40|475.03|472.63|475.03|472.63|475.24|472.84|475.03|472.63|0
1637194140000|2021-11-18 00:09:00|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1637194170000|2021-11-18 00:09:30|474.6|472.2|474.81|472.41|474.81|472.41|474.6|472.2|0
1637194180000|2021-11-18 00:09:40|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1637194200000|2021-11-18 00:10:00|474.81|472.41|474.81|472.41|474.81|472.41|474.6|472.2|0
1637194210000|2021-11-18 00:10:10|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1637194230000|2021-11-18 00:10:30|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1637194260000|2021-11-18 00:11:00|475.02|472.62|474.81|472.41|475.02|472.62|474.81|472.41|0
1637194300000|2021-11-18 00:11:40|474.91|472.51|474.81|472.41|474.91|472.51|474.81|472.41|0
1637194340000|2021-11-18 00:12:20|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1637194350000|2021-11-18 00:12:30|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1637194380000|2021-11-18 00:13:00|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1637194390000|2021-11-18 00:13:10|474.59|472.19|474.38|471.98|474.59|472.19|474.38|471.98|0
1637194400000|2021-11-18 00:13:20|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637194410000|2021-11-18 00:13:30|474.38|471.98|474.38|471.98|474.38|471.98|474.16|471.76|0
1637194430000|2021-11-18 00:13:50|474.16|471.76|473.95|471.55|474.16|471.76|473.95|471.55|0
1637194440000|2021-11-18 00:14:00|473.73|471.33|473.73|471.33|473.73|471.33|473.73|471.33|0
1637194460000|2021-11-18 00:14:20|473.84|471.44|473.95|471.55|473.95|471.55|473.84|471.44|0
1637194500000|2021-11-18 00:15:00|474.05|471.65|473.95|471.55|474.05|471.65|473.95|471.55|0
1637194510000|2021-11-18 00:15:10|473.73|471.33|473.73|471.33|473.73|471.33|473.73|471.33|0
1637194520000|2021-11-18 00:15:20|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1637194530000|2021-11-18 00:15:30|473.84|471.44|473.95|471.55|473.95|471.55|473.84|471.44|0
1637194550000|2021-11-18 00:15:50|473.84|471.44|473.73|471.33|473.84|471.44|473.73|471.33|0
1637194560000|2021-11-18 00:16:00|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1637194570000|2021-11-18 00:16:10|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1637194580000|2021-11-18 00:16:20|474.05|471.65|474.16|471.76|474.16|471.76|474.05|471.65|0
1637194590000|2021-11-18 00:16:30|474.38|471.98|474.16|471.76|474.38|471.98|474.16|471.76|0
1637194620000|2021-11-18 00:17:00|474.38|471.98|474.38|471.98|474.38|471.98|474.16|471.76|0
1637194630000|2021-11-18 00:17:10|474.16|471.76|474.16|471.76|474.16|471.76|474.16|471.76|0
1637194710000|2021-11-18 00:18:30|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1637194790000|2021-11-18 00:19:50|474.26|471.86|474.26|471.86|474.26|471.86|474.16|471.76|0
1637194800000|2021-11-18 00:20:00|474.16|471.76|474.37|471.97|474.37|471.97|474.16|471.76|0
1637194830000|2021-11-18 00:20:30|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1637194840000|2021-11-18 00:20:40|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1637194850000|2021-11-18 00:20:50|475.02|472.62|475.23|472.83|475.23|472.83|475.02|472.62|0
1637194860000|2021-11-18 00:21:00|475.02|472.62|475.12|472.72|475.23|472.83|475.02|472.62|0
1637194870000|2021-11-18 00:21:10|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1637194910000|2021-11-18 00:21:50|475.23|472.83|475.45|473.05|475.45|473.05|475.23|472.83|0
1637194920000|2021-11-18 00:22:00|475.23|472.83|475.45|473.05|475.45|473.05|475.23|472.83|0
1637194950000|2021-11-18 00:22:30|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195010000|2021-11-18 00:23:30|475.02|472.62|475.23|472.83|475.23|472.83|475.02|472.62|0
1637195050000|2021-11-18 00:24:10|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1637195060000|2021-11-18 00:24:20|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195090000|2021-11-18 00:24:50|475.33|472.93|475.45|473.05|475.45|473.05|475.33|472.93|0
1637195140000|2021-11-18 00:25:40|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195150000|2021-11-18 00:25:50|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1637195170000|2021-11-18 00:26:10|475.45|473.05|475.45|473.05|475.45|473.05|475.45|473.05|0
1637195210000|2021-11-18 00:26:50|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195230000|2021-11-18 00:27:10|475.45|473.05|475.44|473.04|475.45|473.05|475.44|473.04|0
1637195250000|2021-11-18 00:27:30|475.66|473.26|475.44|473.04|475.66|473.26|475.44|473.04|0
1637195260000|2021-11-18 00:27:40|475.66|473.26|475.44|473.04|475.66|473.26|475.44|473.04|0
1637195280000|2021-11-18 00:28:00|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195300000|2021-11-18 00:28:20|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637195340000|2021-11-18 00:29:00|475.23|472.83|475.33|472.93|475.33|472.93|475.23|472.83|0
1637195350000|2021-11-18 00:29:10|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195400000|2021-11-18 00:30:00|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637195410000|2021-11-18 00:30:10|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195420000|2021-11-18 00:30:20|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637195450000|2021-11-18 00:30:50|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1637195490000|2021-11-18 00:31:30|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637195520000|2021-11-18 00:32:00|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195550000|2021-11-18 00:32:30|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637195560000|2021-11-18 00:32:40|475.66|473.26|475.44|473.04|475.66|473.26|475.44|473.04|0
1637195570000|2021-11-18 00:32:50|475.23|472.83|475.33|472.93|475.33|472.93|475.23|472.83|0
1637195580000|2021-11-18 00:33:00|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195590000|2021-11-18 00:33:10|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637195600000|2021-11-18 00:33:20|475.23|472.83|475.44|473.04|475.44|473.04|475.23|472.83|0
1637195610000|2021-11-18 00:33:30|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637195620000|2021-11-18 00:33:40|475.11|472.71|475.23|472.83|475.23|472.83|475.11|472.71|0
1637195650000|2021-11-18 00:34:10|475.01|472.61|475.23|472.83|475.23|472.83|475.01|472.61|0
1637195670000|2021-11-18 00:34:30|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637195740000|2021-11-18 00:35:40|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1637195750000|2021-11-18 00:35:50|475.01|472.61|474.8|472.4|475.01|472.61|474.8|472.4|0
1637195800000|2021-11-18 00:36:40|474.68|472.28|474.8|472.4|474.8|472.4|474.68|472.28|0
1637195830000|2021-11-18 00:37:10|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1637195840000|2021-11-18 00:37:20|474.8|472.4|474.58|472.18|474.8|472.4|474.58|472.18|0
1637195870000|2021-11-18 00:37:50|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1637195890000|2021-11-18 00:38:10|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637195910000|2021-11-18 00:38:30|474.79|472.39|475.01|472.61|475.01|472.61|474.79|472.39|0
1637195920000|2021-11-18 00:38:40|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1637195950000|2021-11-18 00:39:10|475.01|472.61|475.22|472.82|475.22|472.82|475.01|472.61|0
1637195960000|2021-11-18 00:39:20|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637195970000|2021-11-18 00:39:30|475.33|472.93|475.22|472.82|475.33|472.93|475.22|472.82|0
1637195980000|2021-11-18 00:39:40|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637195990000|2021-11-18 00:39:50|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637196020000|2021-11-18 00:40:20|475.22|472.82|475.44|473.04|475.44|473.04|475.22|472.82|0
1637196080000|2021-11-18 00:41:20|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1637196130000|2021-11-18 00:42:10|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637196150000|2021-11-18 00:42:30|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1637196200000|2021-11-18 00:43:20|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637196210000|2021-11-18 00:43:30|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1637196240000|2021-11-18 00:44:00|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637196250000|2021-11-18 00:44:10|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1637196260000|2021-11-18 00:44:20|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637196300000|2021-11-18 00:45:00|475.65|473.25|475.44|473.04|475.65|473.25|475.44|473.04|0
1637196310000|2021-11-18 00:45:10|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1637196320000|2021-11-18 00:45:20|475.65|473.25|475.86|473.46|475.87|473.47|475.65|473.25|0
1637196330000|2021-11-18 00:45:30|476.08|473.68|475.86|473.46|476.08|473.68|475.86|473.46|0
1637196340000|2021-11-18 00:45:40|476.08|473.68|476.29|473.89|476.29|473.89|476.08|473.68|0
1637196350000|2021-11-18 00:45:50|476.18|473.78|476.08|473.68|476.18|473.78|476.08|473.68|0
1637196410000|2021-11-18 00:46:50|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1637196430000|2021-11-18 00:47:10|476.51|474.11|476.51|474.11|476.51|474.11|476.4|474|0
1637196450000|2021-11-18 00:47:30|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1637196470000|2021-11-18 00:47:50|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1637196530000|2021-11-18 00:48:50|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1637196560000|2021-11-18 00:49:20|476.18|473.78|476.08|473.68|476.18|473.78|476.08|473.68|0
1637196570000|2021-11-18 00:49:30|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1637196640000|2021-11-18 00:50:40|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1637196650000|2021-11-18 00:50:50|475.97|473.57|476.08|473.68|476.08|473.68|475.86|473.46|0
1637196690000|2021-11-18 00:51:30|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1637196700000|2021-11-18 00:51:40|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1637196720000|2021-11-18 00:52:00|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1637196870000|2021-11-18 00:54:30|475.65|473.25|475.43|473.03|475.65|473.25|475.43|473.03|0
1637196920000|2021-11-18 00:55:20|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1637196940000|2021-11-18 00:55:40|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637196950000|2021-11-18 00:55:50|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1637196990000|2021-11-18 00:56:30|475.64|473.24|475.43|473.03|475.64|473.24|475.43|473.03|0
1637197000000|2021-11-18 00:56:40|475.53|473.13|475.64|473.24|475.64|473.24|475.53|473.13|0
1637197020000|2021-11-18 00:57:00|475.43|473.03|475.64|473.24|475.64|473.24|475.43|473.03|0
1637197040000|2021-11-18 00:57:20|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1637197050000|2021-11-18 00:57:30|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1637197090000|2021-11-18 00:58:10|475.75|473.35|475.86|473.46|475.86|473.46|475.75|473.35|0
1637197130000|2021-11-18 00:58:50|475.64|473.24|475.64|473.24|475.64|473.24|475.64|473.24|0
1637197140000|2021-11-18 00:59:00|475.53|473.13|475.43|473.03|475.53|473.13|475.43|473.03|0
1637197150000|2021-11-18 00:59:10|475.21|472.81|475.21|472.81|475.43|473.03|475.21|472.81|0
1637197160000|2021-11-18 00:59:20|475|472.6|475.1|472.7|475.1|472.7|475|472.6|0
1637197170000|2021-11-18 00:59:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197190000|2021-11-18 00:59:50|475|472.6|475|472.6|475|472.6|475|472.6|0
1637197200000|2021-11-18 01:00:00|475.43|473.03|475.53|473.13|475.53|473.13|475.43|473.03|0
1637197210000|2021-11-18 01:00:10|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1637197220000|2021-11-18 01:00:20|475.21|472.81|475.43|473.03|475.43|473.03|475.21|472.81|0
1637197260000|2021-11-18 01:01:00|475.21|472.81|475.43|473.03|475.43|473.03|475.21|472.81|0
1637197270000|2021-11-18 01:01:10|475.53|473.13|475.64|473.24|475.64|473.24|475.53|473.13|0
1637197280000|2021-11-18 01:01:20|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1637197290000|2021-11-18 01:01:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197300000|2021-11-18 01:01:40|475|472.6|475|472.6|475|472.6|475|472.6|0
1637197310000|2021-11-18 01:01:50|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197320000|2021-11-18 01:02:00|475.1|472.7|475.21|472.81|475.21|472.81|475.1|472.7|0
1637197330000|2021-11-18 01:02:10|475.31|472.91|475.21|472.81|475.31|472.91|475.21|472.81|0
1637197350000|2021-11-18 01:02:30|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1637197400000|2021-11-18 01:03:20|475.31|472.91|475.21|472.81|475.31|472.91|475.21|472.81|0
1637197410000|2021-11-18 01:03:30|475.31|472.91|475.43|473.03|475.43|473.03|475.31|472.91|0
1637197430000|2021-11-18 01:03:50|475.31|472.91|475.21|472.81|475.31|472.91|475.21|472.81|0
1637197440000|2021-11-18 01:04:00|475|472.6|475|472.6|475|472.6|475|472.6|0
1637197450000|2021-11-18 01:04:10|475.21|472.81|475.43|473.03|475.43|473.03|475.21|472.81|0
1637197460000|2021-11-18 01:04:20|475.42|473.02|475.21|472.81|475.42|473.02|475.21|472.81|0
1637197490000|2021-11-18 01:04:50|475|472.6|474.99|472.59|475|472.6|474.99|472.59|0
1637197510000|2021-11-18 01:05:10|475.21|472.81|474.99|472.59|475.21|472.81|474.99|472.59|0
1637197520000|2021-11-18 01:05:20|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1637197530000|2021-11-18 01:05:30|474.99|472.59|474.78|472.38|474.99|472.59|474.78|472.38|0
1637197540000|2021-11-18 01:05:40|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1637197550000|2021-11-18 01:05:50|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197560000|2021-11-18 01:06:00|474.99|472.59|475.42|473.02|475.42|473.02|474.99|472.59|0
1637197580000|2021-11-18 01:06:20|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1637197590000|2021-11-18 01:06:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197600000|2021-11-18 01:06:40|475.1|472.7|475.21|472.81|475.21|472.81|475.1|472.7|0
1637197610000|2021-11-18 01:06:50|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1637197620000|2021-11-18 01:07:00|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1637197650000|2021-11-18 01:07:30|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1637197660000|2021-11-18 01:07:40|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1637197690000|2021-11-18 01:08:10|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1637197750000|2021-11-18 01:09:10|475.21|472.81|475.21|472.81|475.31|472.91|475.21|472.81|0
1637197770000|2021-11-18 01:09:30|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1637197780000|2021-11-18 01:09:40|475.31|472.91|475.31|472.91|475.42|473.02|475.31|472.91|0
1637197790000|2021-11-18 01:09:50|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197800000|2021-11-18 01:10:00|474.99|472.59|474.99|472.59|475.21|472.81|474.99|472.59|0
1637197820000|2021-11-18 01:10:20|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197830000|2021-11-18 01:10:30|474.99|472.59|475.21|472.81|475.21|472.81|474.99|472.59|0
1637197840000|2021-11-18 01:10:40|474.99|472.59|475.21|472.81|475.21|472.81|474.99|472.59|0
1637197850000|2021-11-18 01:10:50|475.09|472.69|474.99|472.59|475.09|472.69|474.99|472.59|0
1637197860000|2021-11-18 01:11:00|475.21|472.81|474.99|472.59|475.21|472.81|474.99|472.59|0
1637197890000|2021-11-18 01:11:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1637197930000|2021-11-18 01:12:10|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1637197940000|2021-11-18 01:12:20|474.78|472.38|474.99|472.59|474.99|472.59|474.78|472.38|0
1637197950000|2021-11-18 01:12:30|474.78|472.38|474.99|472.59|474.99|472.59|474.78|472.38|0
1637197960000|2021-11-18 01:12:40|474.78|472.38|474.56|472.16|474.78|472.38|474.56|472.16|0
1637197970000|2021-11-18 01:12:50|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1637198000000|2021-11-18 01:13:20|474.99|472.59|474.78|472.38|474.99|472.59|474.78|472.38|0
1637198020000|2021-11-18 01:13:40|474.56|472.16|474.66|472.26|474.66|472.26|474.56|472.16|0
1637198030000|2021-11-18 01:13:50|474.78|472.38|474.56|472.16|474.78|472.38|474.56|472.16|0
1637198060000|2021-11-18 01:14:20|474.35|471.95|474.35|471.95|474.35|471.95|474.35|471.95|0
1637198070000|2021-11-18 01:14:30|474.56|472.16|474.35|471.95|474.56|472.16|474.35|471.95|0
1637198090000|2021-11-18 01:14:50|474.56|472.16|474.35|471.95|474.56|472.16|474.35|471.95|0
1637198100000|2021-11-18 01:15:00|474.13|471.73|474.35|471.95|474.35|471.95|474.13|471.73|0
1637198110000|2021-11-18 01:15:10|474.13|471.73|474.35|471.95|474.35|471.95|474.13|471.73|0
1637198120000|2021-11-18 01:15:20|474.23|471.83|474.35|471.95|474.35|471.95|474.13|471.73|0
1637198130000|2021-11-18 01:15:30|474.23|471.83|474.13|471.73|474.34|471.94|474.13|471.73|0
1637198140000|2021-11-18 01:15:40|474.34|471.94|474.13|471.73|474.34|471.94|474.13|471.73|0
1637198150000|2021-11-18 01:15:50|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637198160000|2021-11-18 01:16:00|474.23|471.83|474.13|471.73|474.23|471.83|474.13|471.73|0
1637198170000|2021-11-18 01:16:10|473.92|471.52|474.02|471.62|474.02|471.62|473.92|471.52|0
1637198180000|2021-11-18 01:16:20|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1637198210000|2021-11-18 01:16:50|474.34|471.94|474.13|471.73|474.34|471.94|474.13|471.73|0
1637198220000|2021-11-18 01:17:00|474.34|471.94|474.34|471.94|474.34|471.94|474.13|471.73|0
1637198230000|2021-11-18 01:17:10|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1637198250000|2021-11-18 01:17:30|473.91|471.51|474.13|471.73|474.13|471.73|473.91|471.51|0
1637198260000|2021-11-18 01:17:40|474.34|471.94|474.56|472.16|474.56|472.16|474.34|471.94|0
1637198270000|2021-11-18 01:17:50|474.77|472.37|474.56|472.16|474.77|472.37|474.56|472.16|0
1637198280000|2021-11-18 01:18:00|474.77|472.37|474.56|472.16|474.77|472.37|474.56|472.16|0
1637198300000|2021-11-18 01:18:20|474.34|471.94|474.34|471.94|474.45|472.05|474.34|471.94|0
1637198310000|2021-11-18 01:18:30|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1637198370000|2021-11-18 01:19:30|474.34|471.94|474.56|472.16|474.56|472.16|474.34|471.94|0
1637198400000|2021-11-18 01:20:00|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1637198410000|2021-11-18 01:20:10|474.99|472.59|474.99|472.59|474.99|472.59|474.88|472.48|0
1637198420000|2021-11-18 01:20:20|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1637198440000|2021-11-18 01:20:40|474.56|472.16|474.56|472.16|474.77|472.37|474.56|472.16|0
1637198450000|2021-11-18 01:20:50|474.77|472.37|474.77|472.37|474.77|472.37|474.56|472.16|0
1637198490000|2021-11-18 01:21:30|474.99|472.59|474.87|472.47|474.99|472.59|474.87|472.47|0
1637198500000|2021-11-18 01:21:40|474.77|472.37|474.87|472.47|474.87|472.47|474.77|472.37|0
1637198510000|2021-11-18 01:21:50|474.77|472.37|474.87|472.47|474.87|472.47|474.77|472.37|0
1637198520000|2021-11-18 01:22:00|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1637198530000|2021-11-18 01:22:10|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1637198570000|2021-11-18 01:22:50|474.44|472.04|474.34|471.94|474.44|472.04|474.34|471.94|0
1637198590000|2021-11-18 01:23:10|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1637198600000|2021-11-18 01:23:20|474.44|472.04|474.34|471.94|474.44|472.04|474.34|471.94|0
1637198610000|2021-11-18 01:23:30|474.56|472.16|474.34|471.94|474.56|472.16|474.34|471.94|0
1637198640000|2021-11-18 01:24:00|474.56|472.16|474.34|471.94|474.56|472.16|474.34|471.94|0
1637198670000|2021-11-18 01:24:30|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1637198680000|2021-11-18 01:24:40|474.23|471.83|474.34|471.94|474.34|471.94|474.23|471.83|0
1637198690000|2021-11-18 01:24:50|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1637198710000|2021-11-18 01:25:10|473.91|471.51|474.12|471.72|474.13|471.73|473.91|471.51|0
1637198720000|2021-11-18 01:25:20|473.91|471.51|474.34|471.94|474.34|471.94|473.91|471.51|0
1637198740000|2021-11-18 01:25:40|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637198770000|2021-11-18 01:26:10|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637198780000|2021-11-18 01:26:20|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637198820000|2021-11-18 01:27:00|474.44|472.04|474.55|472.15|474.55|472.15|474.44|472.04|0
1637198830000|2021-11-18 01:27:10|474.44|472.04|474.55|472.15|474.55|472.15|474.34|471.94|0
1637198840000|2021-11-18 01:27:20|474.66|472.26|474.77|472.37|474.77|472.37|474.55|472.15|0
1637198870000|2021-11-18 01:27:50|474.55|472.15|474.66|472.26|474.77|472.37|474.55|472.15|0
1637198880000|2021-11-18 01:28:00|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637198900000|2021-11-18 01:28:20|474.77|472.37|474.55|472.15|474.77|472.37|474.55|472.15|0
1637198910000|2021-11-18 01:28:30|474.77|472.37|475.2|472.8|475.2|472.8|474.77|472.37|0
1637198930000|2021-11-18 01:28:50|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637198950000|2021-11-18 01:29:10|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1637198960000|2021-11-18 01:29:20|474.87|472.47|474.87|472.47|474.87|472.47|474.77|472.37|0
1637198970000|2021-11-18 01:29:30|474.98|472.58|474.77|472.37|474.98|472.58|474.77|472.37|0
1637199000000|2021-11-18 01:30:00|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199020000|2021-11-18 01:30:20|474.44|472.04|474.55|472.15|474.55|472.15|474.34|471.94|0
1637199030000|2021-11-18 01:30:30|474.34|471.94|474.55|472.15|474.55|472.15|474.34|471.94|0
1637199040000|2021-11-18 01:30:40|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637199060000|2021-11-18 01:31:00|474.12|471.72|474.34|471.94|474.34|471.94|474.12|471.72|0
1637199070000|2021-11-18 01:31:10|474.12|471.72|474.12|471.72|474.22|471.82|474.12|471.72|0
1637199090000|2021-11-18 01:31:30|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637199110000|2021-11-18 01:31:50|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199130000|2021-11-18 01:32:10|474.77|472.37|474.77|472.37|474.77|472.37|474.55|472.15|0
1637199180000|2021-11-18 01:33:00|474.55|472.15|474.55|472.15|474.55|472.15|474.44|472.04|0
1637199190000|2021-11-18 01:33:10|474.44|472.04|474.55|472.15|474.55|472.15|474.44|472.04|0
1637199220000|2021-11-18 01:33:40|474.34|471.94|474.55|472.15|474.55|472.15|474.34|471.94|0
1637199230000|2021-11-18 01:33:50|474.44|472.04|474.55|472.15|474.55|472.15|474.44|472.04|0
1637199250000|2021-11-18 01:34:10|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199280000|2021-11-18 01:34:40|474.65|472.25|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199290000|2021-11-18 01:34:50|474.55|472.15|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199300000|2021-11-18 01:35:00|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199310000|2021-11-18 01:35:10|474.65|472.25|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199340000|2021-11-18 01:35:40|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637199350000|2021-11-18 01:35:50|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199360000|2021-11-18 01:36:00|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199370000|2021-11-18 01:36:10|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199380000|2021-11-18 01:36:20|474.55|472.15|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199390000|2021-11-18 01:36:30|474.55|472.15|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199400000|2021-11-18 01:36:40|474.65|472.25|474.76|472.36|474.76|472.36|474.65|472.25|0
1637199420000|2021-11-18 01:37:00|474.55|472.15|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199430000|2021-11-18 01:37:10|474.55|472.15|474.65|472.25|474.76|472.36|474.55|472.15|0
1637199440000|2021-11-18 01:37:20|474.76|472.36|474.76|472.36|474.98|472.58|474.76|472.36|0
1637199460000|2021-11-18 01:37:40|474.98|472.58|474.98|472.58|474.98|472.58|474.76|472.36|0
1637199470000|2021-11-18 01:37:50|474.87|472.47|474.76|472.36|474.87|472.47|474.76|472.36|0
1637199490000|2021-11-18 01:38:10|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637199500000|2021-11-18 01:38:20|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199530000|2021-11-18 01:38:50|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199540000|2021-11-18 01:39:00|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199550000|2021-11-18 01:39:10|474.65|472.25|474.76|472.36|474.76|472.36|474.65|472.25|0
1637199580000|2021-11-18 01:39:40|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637199610000|2021-11-18 01:40:10|474.33|471.93|474.55|472.15|474.55|472.15|474.33|471.93|0
1637199630000|2021-11-18 01:40:30|474.76|472.36|474.76|472.36|474.76|472.36|474.76|472.36|0
1637199640000|2021-11-18 01:40:40|474.98|472.58|474.98|472.58|474.98|472.58|474.86|472.46|0
1637199650000|2021-11-18 01:40:50|474.76|472.36|474.98|472.58|474.98|472.58|474.76|472.36|0
1637199660000|2021-11-18 01:41:00|474.86|472.46|474.76|472.36|474.86|472.46|474.76|472.36|0
1637199670000|2021-11-18 01:41:10|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637199680000|2021-11-18 01:41:20|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1637199690000|2021-11-18 01:41:30|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637199720000|2021-11-18 01:42:00|474.97|472.57|474.76|472.36|474.97|472.57|474.76|472.36|0
1637199750000|2021-11-18 01:42:30|474.55|472.15|474.76|472.36|474.76|472.36|474.55|472.15|0
1637199780000|2021-11-18 01:43:00|474.54|472.14|474.54|472.14|474.76|472.36|474.54|472.14|0
1637199790000|2021-11-18 01:43:10|474.33|471.93|474.33|471.93|474.33|471.93|474.12|471.72|0
1637199800000|2021-11-18 01:43:20|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1637199810000|2021-11-18 01:43:30|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637199820000|2021-11-18 01:43:40|474.43|472.03|474.43|472.03|474.43|472.03|474.43|472.03|0
1637199830000|2021-11-18 01:43:50|474.33|471.93|474.33|471.93|474.33|471.93|474.22|471.82|0
1637199900000|2021-11-18 01:45:00|474.11|471.71|474.11|471.71|474.11|471.71|473.9|471.5|0
1637199920000|2021-11-18 01:45:20|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637199950000|2021-11-18 01:45:50|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637199960000|2021-11-18 01:46:00|474.33|471.93|474.43|472.03|474.54|472.14|474.33|471.93|0
1637199970000|2021-11-18 01:46:10|474.54|472.14|474.76|472.36|474.76|472.36|474.54|472.14|0
1637199980000|2021-11-18 01:46:20|474.65|472.25|474.54|472.14|474.76|472.36|474.54|472.14|0
1637199990000|2021-11-18 01:46:30|474.76|472.36|474.54|472.14|474.76|472.36|474.54|472.14|0
1637200010000|2021-11-18 01:46:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200020000|2021-11-18 01:47:00|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200040000|2021-11-18 01:47:20|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200050000|2021-11-18 01:47:30|474.11|471.71|474.33|471.93|474.33|471.93|474.11|471.71|0
1637200060000|2021-11-18 01:47:40|474.22|471.82|474.11|471.71|474.22|471.82|474.11|471.71|0
1637200080000|2021-11-18 01:48:00|474.33|471.93|474.11|471.71|474.33|471.93|474.11|471.71|0
1637200090000|2021-11-18 01:48:10|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200120000|2021-11-18 01:48:40|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200130000|2021-11-18 01:48:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200140000|2021-11-18 01:49:00|474.11|471.71|474.33|471.93|474.33|471.93|474.11|471.71|0
1637200150000|2021-11-18 01:49:10|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200160000|2021-11-18 01:49:20|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200180000|2021-11-18 01:49:40|474.43|472.03|474.33|471.93|474.43|472.03|474.33|471.93|0
1637200190000|2021-11-18 01:49:50|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200200000|2021-11-18 01:50:00|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200210000|2021-11-18 01:50:10|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200220000|2021-11-18 01:50:20|474.33|471.93|474.54|472.14|474.54|472.14|474.33|471.93|0
1637200250000|2021-11-18 01:50:50|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200260000|2021-11-18 01:51:00|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200270000|2021-11-18 01:51:10|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1637200280000|2021-11-18 01:51:20|474.11|471.71|474.33|471.93|474.33|471.93|474.11|471.71|0
1637200290000|2021-11-18 01:51:30|474.11|471.71|473.9|471.5|474.11|471.71|473.9|471.5|0
1637200300000|2021-11-18 01:51:40|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637200310000|2021-11-18 01:51:50|473.9|471.5|473.68|471.28|473.9|471.5|473.68|471.28|0
1637200320000|2021-11-18 01:52:00|473.9|471.5|473.9|471.5|473.9|471.5|473.68|471.28|0
1637200330000|2021-11-18 01:52:10|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637200360000|2021-11-18 01:52:40|473.9|471.5|473.9|471.5|473.9|471.5|473.9|471.5|0
1637200380000|2021-11-18 01:53:00|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637200390000|2021-11-18 01:53:10|473.9|471.5|473.9|471.5|473.9|471.5|473.9|471.5|0
1637200410000|2021-11-18 01:53:30|474.11|471.71|473.89|471.49|474.11|471.71|473.89|471.49|0
1637200440000|2021-11-18 01:54:00|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637200450000|2021-11-18 01:54:10|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637200460000|2021-11-18 01:54:20|473.68|471.28|473.89|471.49|473.89|471.49|473.68|471.28|0
1637200470000|2021-11-18 01:54:30|473.68|471.28|473.89|471.49|473.89|471.49|473.68|471.28|0
1637200500000|2021-11-18 01:55:00|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200530000|2021-11-18 01:55:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200540000|2021-11-18 01:55:40|474.11|471.71|474.32|471.92|474.32|471.92|474.11|471.71|0
1637200550000|2021-11-18 01:55:50|474.11|471.71|474.21|471.81|474.21|471.81|474.11|471.71|0
1637200560000|2021-11-18 01:56:00|474.32|471.92|474.11|471.71|474.32|471.92|474.11|471.71|0
1637200570000|2021-11-18 01:56:10|474.32|471.92|474.11|471.71|474.32|471.92|474.11|471.71|0
1637200580000|2021-11-18 01:56:20|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200620000|2021-11-18 01:57:00|474.21|471.81|474.32|471.92|474.32|471.92|474.21|471.81|0
1637200640000|2021-11-18 01:57:20|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200650000|2021-11-18 01:57:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200660000|2021-11-18 01:57:40|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200680000|2021-11-18 01:58:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200690000|2021-11-18 01:58:10|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637200700000|2021-11-18 01:58:20|474.54|472.14|474.54|472.14|474.54|472.14|474.54|472.14|0
1637200710000|2021-11-18 01:58:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200720000|2021-11-18 01:58:40|474.54|472.14|474.32|471.92|474.54|472.14|474.32|471.92|0
1637200750000|2021-11-18 01:59:10|474.21|471.81|474.32|471.92|474.32|471.92|474.11|471.71|0
1637200760000|2021-11-18 01:59:20|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637200770000|2021-11-18 01:59:30|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200780000|2021-11-18 01:59:40|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637200790000|2021-11-18 01:59:50|474.11|471.71|474.32|471.92|474.32|471.92|474.11|471.71|0
1637200800000|2021-11-18 02:00:00|474.21|471.81|474.32|471.92|474.32|471.92|474.11|471.71|0
1637200820000|2021-11-18 02:00:20|474.11|471.71|474.32|471.92|474.32|471.92|474.11|471.71|0
1637200830000|2021-11-18 02:00:30|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200850000|2021-11-18 02:00:50|474.32|471.92|474.11|471.71|474.32|471.92|474.11|471.71|0
1637200860000|2021-11-18 02:01:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200870000|2021-11-18 02:01:10|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637200900000|2021-11-18 02:01:40|474.32|471.92|474.11|471.71|474.32|471.92|474.11|471.71|0
1637200920000|2021-11-18 02:02:00|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200930000|2021-11-18 02:02:10|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1637200950000|2021-11-18 02:02:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637200960000|2021-11-18 02:02:40|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1637200970000|2021-11-18 02:02:50|474.75|472.35|474.75|472.35|474.75|472.35|474.75|472.35|0
1637200990000|2021-11-18 02:03:10|474.96|472.56|475.18|472.78|475.18|472.78|474.96|472.56|0
1637201000000|2021-11-18 02:03:20|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1637201010000|2021-11-18 02:03:30|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1637201040000|2021-11-18 02:04:00|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1637201050000|2021-11-18 02:04:10|475.18|472.78|474.96|472.56|475.18|472.78|474.96|472.56|0
1637201060000|2021-11-18 02:04:20|474.75|472.35|474.96|472.56|474.96|472.56|474.75|472.35|0
1637201070000|2021-11-18 02:04:30|474.75|472.35|474.96|472.56|474.96|472.56|474.75|472.35|0
1637201100000|2021-11-18 02:05:00|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1637201130000|2021-11-18 02:05:30|474.96|472.56|474.96|472.56|475.18|472.78|474.96|472.56|0
1637201140000|2021-11-18 02:05:40|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1637201150000|2021-11-18 02:05:50|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1637201160000|2021-11-18 02:06:00|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1637201170000|2021-11-18 02:06:10|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1637201240000|2021-11-18 02:07:20|475.18|472.78|475.39|472.99|475.39|472.99|475.18|472.78|0
1637201280000|2021-11-18 02:08:00|475.28|472.88|475.39|472.99|475.39|472.99|475.18|472.78|0
1637201290000|2021-11-18 02:08:10|475.28|472.88|475.39|472.99|475.39|472.99|475.28|472.88|0
1637201300000|2021-11-18 02:08:20|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1637201310000|2021-11-18 02:08:30|475.39|472.99|475.18|472.78|475.39|472.99|475.18|472.78|0
1637201330000|2021-11-18 02:08:50|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1637201360000|2021-11-18 02:09:20|475.18|472.78|474.96|472.56|475.18|472.78|474.96|472.56|0
1637201380000|2021-11-18 02:09:40|474.75|472.35|474.75|472.35|474.75|472.35|474.75|472.35|0
1637201390000|2021-11-18 02:09:50|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1637201400000|2021-11-18 02:10:00|474.32|471.92|474.53|472.13|474.53|472.13|474.32|471.92|0
1637201410000|2021-11-18 02:10:10|474.32|471.92|474.53|472.13|474.53|472.13|474.32|471.92|0
1637201420000|2021-11-18 02:10:20|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1637201440000|2021-11-18 02:10:40|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1637201450000|2021-11-18 02:10:50|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1637201490000|2021-11-18 02:11:30|474.53|472.13|474.53|472.13|474.74|472.34|474.53|472.13|0
1637201500000|2021-11-18 02:11:40|474.31|471.91|474.53|472.13|474.53|472.13|474.31|471.91|0
1637201510000|2021-11-18 02:11:50|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1637201530000|2021-11-18 02:12:10|473.88|471.48|473.67|471.27|473.88|471.48|473.67|471.27|0
1637201540000|2021-11-18 02:12:20|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1637201560000|2021-11-18 02:12:40|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1637201580000|2021-11-18 02:13:00|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1637201590000|2021-11-18 02:13:10|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1637201600000|2021-11-18 02:13:20|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1637201630000|2021-11-18 02:13:50|473.24|470.84|473.24|470.84|473.34|470.94|473.24|470.84|0
1637201640000|2021-11-18 02:14:00|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1637201660000|2021-11-18 02:14:20|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1637201670000|2021-11-18 02:14:30|473.45|471.05|473.67|471.27|473.67|471.27|473.45|471.05|0
1637201690000|2021-11-18 02:14:50|473.88|471.48|473.77|471.37|473.88|471.48|473.77|471.37|0
1637201700000|2021-11-18 02:15:00|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1637201730000|2021-11-18 02:15:30|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1637201740000|2021-11-18 02:15:40|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1637201750000|2021-11-18 02:15:50|473.45|471.05|473.34|470.94|473.45|471.05|473.34|470.94|0
1637201760000|2021-11-18 02:16:00|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1637201790000|2021-11-18 02:16:30|473.02|470.62|472.81|470.41|473.02|470.62|472.81|470.41|0
1637201800000|2021-11-18 02:16:40|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637201810000|2021-11-18 02:16:50|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637201840000|2021-11-18 02:17:20|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637201910000|2021-11-18 02:18:30|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1637202010000|2021-11-18 02:20:10|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637202030000|2021-11-18 02:20:30|472.7|470.3|472.59|470.19|472.7|470.3|472.59|470.19|0
1637202050000|2021-11-18 02:20:50|472.7|470.3|472.81|470.41|472.81|470.41|472.7|470.3|0
1637202090000|2021-11-18 02:21:30|472.38|469.98|472.59|470.19|472.59|470.19|472.38|469.98|0
1637202110000|2021-11-18 02:21:50|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1637202190000|2021-11-18 02:23:10|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637202200000|2021-11-18 02:23:20|472.69|470.29|472.69|470.29|472.69|470.29|472.69|470.29|0
1637202210000|2021-11-18 02:23:30|472.81|470.41|472.91|470.51|472.91|470.51|472.81|470.41|0
1637202220000|2021-11-18 02:23:40|473.02|470.62|472.81|470.41|473.02|470.62|472.81|470.41|0
1637202270000|2021-11-18 02:24:30|472.69|470.29|472.81|470.41|472.81|470.41|472.69|470.29|0
1637202290000|2021-11-18 02:24:50|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637202320000|2021-11-18 02:25:20|473.02|470.62|473.02|470.62|473.02|470.62|473.02|470.62|0
1637202330000|2021-11-18 02:25:30|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1637202340000|2021-11-18 02:25:40|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1637202380000|2021-11-18 02:26:20|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1637202390000|2021-11-18 02:26:30|473.23|470.83|473.45|471.05|473.45|471.05|473.23|470.83|0
1637202410000|2021-11-18 02:26:50|473.66|471.26|473.66|471.26|473.66|471.26|473.66|471.26|0
1637202430000|2021-11-18 02:27:10|473.77|471.37|473.66|471.26|473.88|471.48|473.66|471.26|0
1637202450000|2021-11-18 02:27:30|473.88|471.48|473.88|471.48|473.88|471.48|473.88|471.48|0
1637202460000|2021-11-18 02:27:40|473.66|471.26|473.88|471.48|473.88|471.48|473.66|471.26|0
1637202470000|2021-11-18 02:27:50|473.66|471.26|473.88|471.48|473.88|471.48|473.66|471.26|0
1637202520000|2021-11-18 02:28:40|473.98|471.58|473.98|471.58|473.98|471.58|473.98|471.58|0
1637202530000|2021-11-18 02:28:50|474.09|471.69|474.09|471.69|474.09|471.69|473.88|471.48|0
1637202540000|2021-11-18 02:29:00|473.88|471.48|474.09|471.69|474.09|471.69|473.88|471.48|0
1637202600000|2021-11-18 02:30:00|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1637202620000|2021-11-18 02:30:20|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1637202650000|2021-11-18 02:30:50|474.73|472.33|474.73|472.33|474.73|472.33|474.52|472.12|0
1637202660000|2021-11-18 02:31:00|474.52|472.12|474.73|472.33|474.73|472.33|474.52|472.12|0
1637202690000|2021-11-18 02:31:30|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1637202710000|2021-11-18 02:31:50|475.05|472.65|475.16|472.76|475.16|472.76|475.05|472.65|0
1637202720000|2021-11-18 02:32:00|475.38|472.98|475.16|472.76|475.38|472.98|475.16|472.76|0
1637202740000|2021-11-18 02:32:20|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1637202770000|2021-11-18 02:32:50|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1637202840000|2021-11-18 02:34:00|475.38|472.98|475.16|472.76|475.38|472.98|475.16|472.76|0
1637202880000|2021-11-18 02:34:40|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1637202890000|2021-11-18 02:34:50|475.05|472.65|475.05|472.65|475.05|472.65|475.05|472.65|0
1637202900000|2021-11-18 02:35:00|474.95|472.55|474.95|472.55|475.16|472.76|474.95|472.55|0
1637202910000|2021-11-18 02:35:10|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1637202970000|2021-11-18 02:36:10|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1637202980000|2021-11-18 02:36:20|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1637202990000|2021-11-18 02:36:30|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1637203020000|2021-11-18 02:37:00|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203050000|2021-11-18 02:37:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203060000|2021-11-18 02:37:40|475.37|472.97|475.59|473.19|475.59|473.19|475.37|472.97|0
1637203110000|2021-11-18 02:38:30|475.69|473.29|475.8|473.4|475.8|473.4|475.69|473.29|0
1637203120000|2021-11-18 02:38:40|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1637203130000|2021-11-18 02:38:50|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1637203140000|2021-11-18 02:39:00|476.23|473.83|476.02|473.62|476.23|473.83|476.02|473.62|0
1637203150000|2021-11-18 02:39:10|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1637203190000|2021-11-18 02:39:50|476.34|473.94|476.23|473.83|476.34|473.94|476.23|473.83|0
1637203200000|2021-11-18 02:40:00|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1637203250000|2021-11-18 02:40:50|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1637203280000|2021-11-18 02:41:20|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1637203300000|2021-11-18 02:41:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1637203320000|2021-11-18 02:42:00|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1637203330000|2021-11-18 02:42:10|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1637203350000|2021-11-18 02:42:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203410000|2021-11-18 02:43:30|475.47|473.07|475.47|473.07|475.47|473.07|475.47|473.07|0
1637203420000|2021-11-18 02:43:40|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203430000|2021-11-18 02:43:50|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203440000|2021-11-18 02:44:00|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203450000|2021-11-18 02:44:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203460000|2021-11-18 02:44:20|475.47|473.07|475.37|472.97|475.47|473.07|475.37|472.97|0
1637203470000|2021-11-18 02:44:30|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203510000|2021-11-18 02:45:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203540000|2021-11-18 02:45:40|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1637203550000|2021-11-18 02:45:50|475.37|472.97|475.59|473.19|475.59|473.19|475.37|472.97|0
1637203560000|2021-11-18 02:46:00|475.37|472.97|475.59|473.19|475.59|473.19|475.37|472.97|0
1637203570000|2021-11-18 02:46:10|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1637203580000|2021-11-18 02:46:20|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203590000|2021-11-18 02:46:30|475.47|473.07|475.37|472.97|475.47|473.07|475.37|472.97|0
1637203650000|2021-11-18 02:47:30|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637203660000|2021-11-18 02:47:40|475.26|472.86|475.37|472.97|475.37|472.97|475.26|472.86|0
1637203680000|2021-11-18 02:48:00|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637203740000|2021-11-18 02:49:00|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203750000|2021-11-18 02:49:10|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1637203770000|2021-11-18 02:49:30|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203810000|2021-11-18 02:50:10|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1637203820000|2021-11-18 02:50:20|475.37|472.97|475.37|472.97|475.58|473.18|475.37|472.97|0
1637203830000|2021-11-18 02:50:30|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1637203840000|2021-11-18 02:50:40|475.47|473.07|475.58|473.18|475.58|473.18|475.47|473.07|0
1637203850000|2021-11-18 02:50:50|475.37|472.97|475.58|473.18|475.58|473.18|475.37|472.97|0
1637203860000|2021-11-18 02:51:00|475.47|473.07|475.58|473.18|475.58|473.18|475.47|473.07|0
1637203890000|2021-11-18 02:51:30|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203900000|2021-11-18 02:51:40|475.58|473.18|475.47|473.07|475.58|473.18|475.47|473.07|0
1637203910000|2021-11-18 02:51:50|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1637203930000|2021-11-18 02:52:10|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637203960000|2021-11-18 02:52:40|474.94|472.54|475.15|472.75|475.15|472.75|474.94|472.54|0
1637203970000|2021-11-18 02:52:50|474.94|472.54|474.94|472.54|474.94|472.54|474.94|472.54|0
1637204000000|2021-11-18 02:53:20|475.04|472.64|474.94|472.54|475.04|472.64|474.94|472.54|0
1637204140000|2021-11-18 02:55:40|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637204150000|2021-11-18 02:55:50|474.94|472.54|475.15|472.75|475.15|472.75|474.94|472.54|0
1637204170000|2021-11-18 02:56:10|474.93|472.53|475.15|472.75|475.15|472.75|474.93|472.53|0
1637204190000|2021-11-18 02:56:30|474.93|472.53|475.04|472.64|475.04|472.64|474.93|472.53|0
1637204200000|2021-11-18 02:56:40|475.15|472.75|475.15|472.75|475.15|472.75|475.04|472.64|0
1637204210000|2021-11-18 02:56:50|474.93|472.53|474.93|472.53|475.15|472.75|474.93|472.53|0
1637204220000|2021-11-18 02:57:00|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204230000|2021-11-18 02:57:10|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637204250000|2021-11-18 02:57:30|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637204260000|2021-11-18 02:57:40|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204270000|2021-11-18 02:57:50|474.61|472.21|474.72|472.32|474.72|472.32|474.61|472.21|0
1637204280000|2021-11-18 02:58:00|474.61|472.21|474.5|472.1|474.61|472.21|474.5|472.1|0
1637204290000|2021-11-18 02:58:10|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204300000|2021-11-18 02:58:20|474.5|472.1|474.72|472.32|474.72|472.32|474.5|472.1|0
1637204340000|2021-11-18 02:59:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637204370000|2021-11-18 02:59:30|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1637204380000|2021-11-18 02:59:40|474.5|472.1|474.5|472.1|474.72|472.32|474.5|472.1|0
1637204390000|2021-11-18 02:59:50|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204400000|2021-11-18 03:00:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637204410000|2021-11-18 03:00:10|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204420000|2021-11-18 03:00:20|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1637204430000|2021-11-18 03:00:30|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637204440000|2021-11-18 03:00:40|474.61|472.21|474.72|472.32|474.72|472.32|474.61|472.21|0
1637204450000|2021-11-18 03:00:50|474.61|472.21|474.5|472.1|474.61|472.21|474.5|472.1|0
1637204470000|2021-11-18 03:01:10|474.61|472.21|474.5|472.1|474.61|472.21|474.5|472.1|0
1637204540000|2021-11-18 03:02:20|474.29|471.89|474.5|472.1|474.5|472.1|474.29|471.89|0
1637204560000|2021-11-18 03:02:40|474.29|471.89|474.39|471.99|474.39|471.99|474.29|471.89|0
1637204570000|2021-11-18 03:02:50|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637204600000|2021-11-18 03:03:20|474.17|471.77|474.29|471.89|474.29|471.89|474.17|471.77|0
1637204610000|2021-11-18 03:03:30|474.07|471.67|473.86|471.46|474.07|471.67|473.86|471.46|0
1637204620000|2021-11-18 03:03:40|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1637204640000|2021-11-18 03:04:00|474.17|471.77|474.17|471.77|474.17|471.77|474.07|471.67|0
1637204650000|2021-11-18 03:04:10|474.29|471.89|474.07|471.67|474.29|471.89|474.07|471.67|0
1637204680000|2021-11-18 03:04:40|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637204690000|2021-11-18 03:04:50|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637204700000|2021-11-18 03:05:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637204720000|2021-11-18 03:05:20|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637204730000|2021-11-18 03:05:30|474.5|472.1|474.72|472.32|474.72|472.32|474.5|472.1|0
1637204740000|2021-11-18 03:05:40|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1637204750000|2021-11-18 03:05:50|474.93|472.53|474.71|472.31|474.93|472.53|474.71|472.31|0
1637204760000|2021-11-18 03:06:00|474.5|472.1|474.71|472.31|474.71|472.31|474.5|472.1|0
1637204790000|2021-11-18 03:06:30|474.5|472.1|474.5|472.1|474.6|472.2|474.5|472.1|0
1637204800000|2021-11-18 03:06:40|474.6|472.2|474.71|472.31|474.71|472.31|474.6|472.2|0
1637204810000|2021-11-18 03:06:50|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1637204830000|2021-11-18 03:07:10|475.14|472.74|474.93|472.53|475.14|472.74|474.93|472.53|0
1637204860000|2021-11-18 03:07:40|475.03|472.63|474.93|472.53|475.03|472.63|474.93|472.53|0
1637204890000|2021-11-18 03:08:10|474.82|472.42|474.71|472.31|474.93|472.53|474.71|472.31|0
1637204910000|2021-11-18 03:08:30|474.82|472.42|474.71|472.31|474.93|472.53|474.71|472.31|0
1637204950000|2021-11-18 03:09:10|474.6|472.2|474.71|472.31|474.71|472.31|474.6|472.2|0
1637204960000|2021-11-18 03:09:20|474.5|472.1|474.71|472.31|474.71|472.31|474.5|472.1|0
1637204970000|2021-11-18 03:09:30|474.5|472.1|474.5|472.1|474.71|472.31|474.5|472.1|0
1637205030000|2021-11-18 03:10:30|474.28|471.88|474.5|472.1|474.5|472.1|474.28|471.88|0
1637205040000|2021-11-18 03:10:40|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1637205070000|2021-11-18 03:11:10|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637205130000|2021-11-18 03:12:10|474.38|471.98|474.28|471.88|474.5|472.1|474.28|471.88|0
1637205140000|2021-11-18 03:12:20|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637205150000|2021-11-18 03:12:30|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1637205180000|2021-11-18 03:13:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637205240000|2021-11-18 03:14:00|474.28|471.88|474.5|472.1|474.5|472.1|474.28|471.88|0
1637205250000|2021-11-18 03:14:10|474.28|471.88|474.5|472.1|474.5|472.1|474.28|471.88|0
1637205290000|2021-11-18 03:14:50|474.71|472.31|474.5|472.1|474.71|472.31|474.5|472.1|0
1637205320000|2021-11-18 03:15:20|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1637205360000|2021-11-18 03:16:00|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1637205390000|2021-11-18 03:16:30|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1637205430000|2021-11-18 03:17:10|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1637205440000|2021-11-18 03:17:20|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1637205490000|2021-11-18 03:18:10|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1637205500000|2021-11-18 03:18:20|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1637205560000|2021-11-18 03:19:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205590000|2021-11-18 03:19:50|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1637205600000|2021-11-18 03:20:00|473.63|471.23|473.85|471.45|473.85|471.45|473.63|471.23|0
1637205630000|2021-11-18 03:20:30|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205670000|2021-11-18 03:21:10|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1637205680000|2021-11-18 03:21:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205700000|2021-11-18 03:21:40|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1637205730000|2021-11-18 03:22:10|474.06|471.66|474.28|471.88|474.28|471.88|474.06|471.66|0
1637205760000|2021-11-18 03:22:40|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205770000|2021-11-18 03:22:50|474.16|471.76|474.28|471.88|474.28|471.88|474.06|471.66|0
1637205780000|2021-11-18 03:23:00|474.06|471.66|473.85|471.45|474.06|471.66|473.85|471.45|0
1637205800000|2021-11-18 03:23:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205820000|2021-11-18 03:23:40|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1637205860000|2021-11-18 03:24:20|473.73|471.33|473.85|471.45|473.85|471.45|473.73|471.33|0
1637205920000|2021-11-18 03:25:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637205970000|2021-11-18 03:26:10|473.84|471.44|473.84|471.44|473.84|471.44|473.84|471.44|0
1637206020000|2021-11-18 03:27:00|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1637206030000|2021-11-18 03:27:10|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637206060000|2021-11-18 03:27:40|474.27|471.87|474.16|471.76|474.27|471.87|474.16|471.76|0
1637206070000|2021-11-18 03:27:50|474.06|471.66|474.27|471.87|474.27|471.87|474.06|471.66|0
1637206080000|2021-11-18 03:28:00|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637206110000|2021-11-18 03:28:30|473.84|471.44|474.06|471.66|474.06|471.66|473.84|471.44|0
1637206140000|2021-11-18 03:29:00|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206150000|2021-11-18 03:29:10|474.49|472.09|474.27|471.87|474.49|472.09|474.27|471.87|0
1637206180000|2021-11-18 03:29:40|474.38|471.98|474.27|471.87|474.38|471.98|474.27|471.87|0
1637206200000|2021-11-18 03:30:00|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1637206220000|2021-11-18 03:30:20|474.16|471.76|474.06|471.66|474.16|471.76|474.06|471.66|0
1637206230000|2021-11-18 03:30:30|474.16|471.76|474.06|471.66|474.27|471.87|474.06|471.66|0
1637206240000|2021-11-18 03:30:40|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206290000|2021-11-18 03:31:30|474.49|472.09|474.49|472.09|474.49|472.09|474.27|471.87|0
1637206310000|2021-11-18 03:31:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206320000|2021-11-18 03:32:00|474.37|471.97|474.37|471.97|474.37|471.97|474.37|471.97|0
1637206330000|2021-11-18 03:32:10|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1637206340000|2021-11-18 03:32:20|474.37|471.97|474.49|472.09|474.49|472.09|474.37|471.97|0
1637206400000|2021-11-18 03:33:20|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206410000|2021-11-18 03:33:30|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1637206420000|2021-11-18 03:33:40|474.27|471.87|474.49|472.09|474.49|472.09|474.27|471.87|0
1637206430000|2021-11-18 03:33:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206490000|2021-11-18 03:34:50|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1637206510000|2021-11-18 03:35:10|474.16|471.76|474.27|471.87|474.27|471.87|474.16|471.76|0
1637206520000|2021-11-18 03:35:20|474.37|471.97|474.48|472.08|474.48|472.08|474.37|471.97|0
1637206540000|2021-11-18 03:35:40|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637206550000|2021-11-18 03:35:50|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637206560000|2021-11-18 03:36:00|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637206570000|2021-11-18 03:36:10|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637206580000|2021-11-18 03:36:20|475.02|472.62|475.13|472.73|475.13|472.73|475.02|472.62|0
1637206600000|2021-11-18 03:36:40|475.02|472.62|475.13|472.73|475.13|472.73|475.02|472.62|0
1637206610000|2021-11-18 03:36:50|474.91|472.51|474.91|472.51|475.02|472.62|474.91|472.51|0
1637206620000|2021-11-18 03:37:00|475.02|472.62|475.13|472.73|475.13|472.73|474.91|472.51|0
1637206640000|2021-11-18 03:37:20|474.91|472.51|474.91|472.51|475.13|472.73|474.91|472.51|0
1637206650000|2021-11-18 03:37:30|475.02|472.62|474.91|472.51|475.02|472.62|474.91|472.51|0
1637206670000|2021-11-18 03:37:50|474.7|472.3|474.48|472.08|474.7|472.3|474.48|472.08|0
1637206690000|2021-11-18 03:38:10|474.7|472.3|474.59|472.19|474.7|472.3|474.48|472.08|0
1637206700000|2021-11-18 03:38:20|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637206740000|2021-11-18 03:39:00|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637206750000|2021-11-18 03:39:10|474.59|472.19|474.59|472.19|474.59|472.19|474.59|472.19|0
1637206760000|2021-11-18 03:39:20|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637206770000|2021-11-18 03:39:30|474.59|472.19|474.7|472.3|474.7|472.3|474.59|472.19|0
1637206790000|2021-11-18 03:39:50|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637206820000|2021-11-18 03:40:20|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637206840000|2021-11-18 03:40:40|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637206920000|2021-11-18 03:42:00|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637206930000|2021-11-18 03:42:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637206940000|2021-11-18 03:42:20|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637206950000|2021-11-18 03:42:30|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637207050000|2021-11-18 03:44:10|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637207080000|2021-11-18 03:44:40|475.01|472.61|475.12|472.72|475.12|472.72|475.01|472.61|0
1637207090000|2021-11-18 03:44:50|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637207130000|2021-11-18 03:45:30|475.12|472.72|474.91|472.51|475.12|472.72|474.91|472.51|0
1637207140000|2021-11-18 03:45:40|475.12|472.72|475.12|472.72|475.12|472.72|474.91|472.51|0
1637207170000|2021-11-18 03:46:10|475.23|472.83|475.34|472.94|475.34|472.94|475.23|472.83|0
1637207210000|2021-11-18 03:46:50|475.23|472.83|475.12|472.72|475.34|472.94|475.12|472.72|0
1637207240000|2021-11-18 03:47:20|474.91|472.51|475.12|472.72|475.12|472.72|474.91|472.51|0
1637207310000|2021-11-18 03:48:30|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637207320000|2021-11-18 03:48:40|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637207340000|2021-11-18 03:49:00|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637207410000|2021-11-18 03:50:10|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637207420000|2021-11-18 03:50:20|475.34|472.94|475.55|473.15|475.55|473.15|475.34|472.94|0
1637207430000|2021-11-18 03:50:30|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1637207440000|2021-11-18 03:50:40|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1637207450000|2021-11-18 03:50:50|475.55|473.15|475.77|473.37|475.77|473.37|475.55|473.15|0
1637207470000|2021-11-18 03:51:10|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1637207490000|2021-11-18 03:51:30|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637207500000|2021-11-18 03:51:40|475.76|473.36|475.55|473.15|475.76|473.36|475.55|473.15|0
1637207540000|2021-11-18 03:52:20|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637207560000|2021-11-18 03:52:40|475.55|473.15|475.33|472.93|475.55|473.15|475.33|472.93|0
1637207570000|2021-11-18 03:52:50|475.44|473.04|475.33|472.93|475.55|473.15|475.33|472.93|0
1637207590000|2021-11-18 03:53:10|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637207600000|2021-11-18 03:53:20|475.33|472.93|475.55|473.15|475.55|473.15|475.33|472.93|0
1637207610000|2021-11-18 03:53:30|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1637207620000|2021-11-18 03:53:40|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637207650000|2021-11-18 03:54:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637207720000|2021-11-18 03:55:20|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637207730000|2021-11-18 03:55:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637207780000|2021-11-18 03:56:20|475.22|472.82|475.22|472.82|475.22|472.82|475.12|472.72|0
1637207790000|2021-11-18 03:56:30|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637207830000|2021-11-18 03:57:10|475.01|472.61|475.01|472.61|475.01|472.61|475.01|472.61|0
1637207840000|2021-11-18 03:57:20|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637207860000|2021-11-18 03:57:40|475|472.6|475.12|472.72|475.12|472.72|475|472.6|0
1637207900000|2021-11-18 03:58:20|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1637208050000|2021-11-18 04:00:50|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637208240000|2021-11-18 04:04:00|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637208360000|2021-11-18 04:06:00|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1637208370000|2021-11-18 04:06:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1637208460000|2021-11-18 04:07:40|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637208470000|2021-11-18 04:07:50|475.33|472.93|475.11|472.71|475.33|472.93|475.11|472.71|0
1637208500000|2021-11-18 04:08:20|475.21|472.81|475.33|472.93|475.33|472.93|475.11|472.71|0
1637208510000|2021-11-18 04:08:30|475.21|472.81|475.33|472.93|475.33|472.93|475.21|472.81|0
1637208520000|2021-11-18 04:08:40|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637208600000|2021-11-18 04:10:00|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1637208680000|2021-11-18 04:11:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1637208800000|2021-11-18 04:13:20|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1637208820000|2021-11-18 04:13:40|475.11|472.71|474.89|472.49|475.11|472.71|474.89|472.49|0
1637208840000|2021-11-18 04:14:00|475.11|472.71|474.89|472.49|475.11|472.71|474.89|472.49|0
1637208860000|2021-11-18 04:14:20|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637208870000|2021-11-18 04:14:30|474.89|472.49|475.11|472.71|475.11|472.71|474.89|472.49|0
1637208880000|2021-11-18 04:14:40|475|472.6|474.89|472.49|475|472.6|474.89|472.49|0
1637208890000|2021-11-18 04:14:50|475|472.6|475|472.6|475|472.6|475|472.6|0
1637208900000|2021-11-18 04:15:00|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1637208910000|2021-11-18 04:15:10|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637208920000|2021-11-18 04:15:20|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1637208930000|2021-11-18 04:15:30|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1637209060000|2021-11-18 04:17:40|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1637209100000|2021-11-18 04:18:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1637209110000|2021-11-18 04:18:30|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209240000|2021-11-18 04:20:40|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637209320000|2021-11-18 04:22:00|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209400000|2021-11-18 04:23:20|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637209440000|2021-11-18 04:24:00|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209470000|2021-11-18 04:24:30|475.53|473.13|475.53|473.13|475.75|473.35|475.53|473.13|0
1637209490000|2021-11-18 04:24:50|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209500000|2021-11-18 04:25:00|475.63|473.23|475.75|473.35|475.75|473.35|475.53|473.13|0
1637209560000|2021-11-18 04:26:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637209570000|2021-11-18 04:26:10|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209660000|2021-11-18 04:27:40|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1637209670000|2021-11-18 04:27:50|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1637209690000|2021-11-18 04:28:10|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637209730000|2021-11-18 04:28:50|475.85|473.45|475.74|473.34|475.85|473.45|475.74|473.34|0
1637209830000|2021-11-18 04:30:30|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637209870000|2021-11-18 04:31:10|475.63|473.23|475.74|473.34|475.74|473.34|475.63|473.23|0
1637209880000|2021-11-18 04:31:20|475.53|473.13|475.63|473.23|475.63|473.23|475.53|473.13|0
1637209890000|2021-11-18 04:31:30|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637209950000|2021-11-18 04:32:30|475.96|473.56|475.74|473.34|475.96|473.56|475.74|473.34|0
1637210150000|2021-11-18 04:35:50|475.84|473.44|475.74|473.34|475.84|473.44|475.74|473.34|0
1637210160000|2021-11-18 04:36:00|475.84|473.44|475.74|473.34|475.96|473.56|475.74|473.34|0
1637210180000|2021-11-18 04:36:20|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1637210190000|2021-11-18 04:36:30|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637210300000|2021-11-18 04:38:20|475.63|473.23|475.52|473.12|475.63|473.23|475.52|473.12|0
1637210310000|2021-11-18 04:38:30|475.74|473.34|475.52|473.12|475.74|473.34|475.52|473.12|0
1637210320000|2021-11-18 04:38:40|475.63|473.23|475.63|473.23|475.63|473.23|475.63|473.23|0
1637210330000|2021-11-18 04:38:50|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1637210350000|2021-11-18 04:39:10|475.63|473.23|475.74|473.34|475.74|473.34|475.63|473.23|0
1637210570000|2021-11-18 04:42:50|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1637210580000|2021-11-18 04:43:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637210600000|2021-11-18 04:43:20|475.52|473.12|475.74|473.34|475.74|473.34|475.52|473.12|0
1637210630000|2021-11-18 04:43:50|475.62|473.22|475.52|473.12|475.62|473.22|475.52|473.12|0
1637210670000|2021-11-18 04:44:30|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637210690000|2021-11-18 04:44:50|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1637210700000|2021-11-18 04:45:00|475.62|473.22|475.62|473.22|475.62|473.22|475.62|473.22|0
1637210710000|2021-11-18 04:45:10|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637210810000|2021-11-18 04:46:50|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1637211020000|2021-11-18 04:50:20|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1637211110000|2021-11-18 04:51:50|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1637211120000|2021-11-18 04:52:00|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1637211150000|2021-11-18 04:52:30|476.05|473.65|476.16|473.76|476.16|473.76|476.05|473.65|0
1637211270000|2021-11-18 04:54:30|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1637211280000|2021-11-18 04:54:40|475.95|473.55|475.95|473.55|476.16|473.76|475.95|473.55|0
1637211290000|2021-11-18 04:54:50|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1637211350000|2021-11-18 04:55:50|475.95|473.55|476.16|473.76|476.16|473.76|475.95|473.55|0
1637211360000|2021-11-18 04:56:00|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1637211370000|2021-11-18 04:56:10|476.05|473.65|476.16|473.76|476.16|473.76|475.95|473.55|0
1637211380000|2021-11-18 04:56:20|476.05|473.65|476.16|473.76|476.16|473.76|476.05|473.65|0
1637211430000|2021-11-18 04:57:10|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1637211460000|2021-11-18 04:57:40|476.16|473.76|476.37|473.97|476.37|473.97|476.16|473.76|0
1637211470000|2021-11-18 04:57:50|476.59|474.19|476.59|474.19|476.59|474.19|476.48|474.08|0
1637211490000|2021-11-18 04:58:10|476.69|474.29|476.8|474.4|476.8|474.4|476.69|474.29|0
1637211510000|2021-11-18 04:58:30|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1637211520000|2021-11-18 04:58:40|476.37|473.97|476.37|473.97|476.37|473.97|476.37|473.97|0
1637211530000|2021-11-18 04:58:50|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1637211540000|2021-11-18 04:59:00|476.8|474.4|476.69|474.29|476.8|474.4|476.69|474.29|0
1637211550000|2021-11-18 04:59:10|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1637211570000|2021-11-18 04:59:30|476.59|474.19|476.59|474.19|476.8|474.4|476.59|474.19|0
1637211600000|2021-11-18 05:00:00|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1637211620000|2021-11-18 05:00:20|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1637211640000|2021-11-18 05:00:40|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1637211660000|2021-11-18 05:01:00|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1637211680000|2021-11-18 05:01:20|477.34|474.94|477.23|474.83|477.34|474.94|477.23|474.83|0
1637211720000|2021-11-18 05:02:00|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1637211730000|2021-11-18 05:02:10|477.23|474.83|477.23|474.83|477.23|474.83|477.23|474.83|0
1637211740000|2021-11-18 05:02:20|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1637211840000|2021-11-18 05:04:00|477.23|474.83|477.66|475.26|477.66|475.26|477.23|474.83|0
1637211850000|2021-11-18 05:04:10|477.88|475.48|477.66|475.26|477.88|475.48|477.66|475.26|0
1637211860000|2021-11-18 05:04:20|477.45|475.05|477.45|475.05|477.66|475.26|477.45|475.05|0
1637211870000|2021-11-18 05:04:30|477.55|475.15|477.88|475.48|477.88|475.48|477.55|475.15|0
1637211880000|2021-11-18 05:04:40|478.09|475.69|477.98|475.58|478.09|475.69|477.98|475.58|0
1637211890000|2021-11-18 05:04:50|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637211900000|2021-11-18 05:05:00|478.31|475.91|477.88|475.48|478.31|475.91|477.88|475.48|0
1637211910000|2021-11-18 05:05:10|477.98|475.58|478.31|475.91|478.31|475.91|477.98|475.58|0
1637211920000|2021-11-18 05:05:20|478.52|476.12|478.09|475.69|478.52|476.12|478.09|475.69|0
1637211930000|2021-11-18 05:05:30|478.31|475.91|478.74|476.34|478.74|476.34|478.31|475.91|0
1637211940000|2021-11-18 05:05:40|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1637211950000|2021-11-18 05:05:50|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1637211960000|2021-11-18 05:06:00|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637211970000|2021-11-18 05:06:10|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1637211980000|2021-11-18 05:06:20|478.09|475.69|477.88|475.48|478.09|475.69|477.88|475.48|0
1637211990000|2021-11-18 05:06:30|477.76|475.36|477.66|475.26|477.76|475.36|477.66|475.26|0
1637212000000|2021-11-18 05:06:40|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1637212020000|2021-11-18 05:07:00|477.66|475.26|478.09|475.69|478.09|475.69|477.66|475.26|0
1637212030000|2021-11-18 05:07:10|477.98|475.58|477.88|475.48|477.98|475.58|477.88|475.48|0
1637212040000|2021-11-18 05:07:20|477.98|475.58|477.88|475.48|478.09|475.69|477.88|475.48|0
1637212050000|2021-11-18 05:07:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1637212060000|2021-11-18 05:07:40|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212070000|2021-11-18 05:07:50|477.55|475.15|477.66|475.26|477.66|475.26|477.44|475.04|0
1637212080000|2021-11-18 05:08:00|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1637212090000|2021-11-18 05:08:10|477.98|475.58|478.09|475.69|478.09|475.69|477.98|475.58|0
1637212100000|2021-11-18 05:08:20|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1637212110000|2021-11-18 05:08:30|478.09|475.69|477.98|475.58|478.09|475.69|477.87|475.47|0
1637212120000|2021-11-18 05:08:40|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212130000|2021-11-18 05:08:50|478.09|475.69|477.87|475.47|478.09|475.69|477.87|475.47|0
1637212140000|2021-11-18 05:09:00|478.09|475.69|477.87|475.47|478.09|475.69|477.87|475.47|0
1637212160000|2021-11-18 05:09:20|478.31|475.91|478.09|475.69|478.31|475.91|478.09|475.69|0
1637212170000|2021-11-18 05:09:30|477.98|475.58|477.87|475.47|477.98|475.58|477.87|475.47|0
1637212190000|2021-11-18 05:09:50|477.66|475.26|477.87|475.47|477.87|475.47|477.66|475.26|0
1637212200000|2021-11-18 05:10:00|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1637212210000|2021-11-18 05:10:10|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212230000|2021-11-18 05:10:30|477.55|475.15|477.44|475.04|477.55|475.15|477.44|475.04|0
1637212240000|2021-11-18 05:10:40|477.66|475.26|477.44|475.04|477.66|475.26|477.44|475.04|0
1637212250000|2021-11-18 05:10:50|477.66|475.26|477.66|475.26|477.66|475.26|477.44|475.04|0
1637212260000|2021-11-18 05:11:00|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212290000|2021-11-18 05:11:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1637212340000|2021-11-18 05:12:20|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212350000|2021-11-18 05:12:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1637212360000|2021-11-18 05:12:40|477.55|475.15|477.66|475.26|477.66|475.26|477.55|475.15|0
1637212370000|2021-11-18 05:12:50|477.76|475.36|477.87|475.47|477.87|475.47|477.76|475.36|0
1637212380000|2021-11-18 05:13:00|477.76|475.36|477.66|475.26|477.76|475.36|477.66|475.26|0
1637212440000|2021-11-18 05:14:00|477.44|475.04|477.66|475.26|477.66|475.26|477.44|475.04|0
1637212450000|2021-11-18 05:14:10|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212470000|2021-11-18 05:14:30|478.09|475.69|477.98|475.58|478.09|475.69|477.98|475.58|0
1637212480000|2021-11-18 05:14:40|477.87|475.47|478.09|475.69|478.09|475.69|477.87|475.47|0
1637212490000|2021-11-18 05:14:50|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212500000|2021-11-18 05:15:00|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637212520000|2021-11-18 05:15:20|477.87|475.47|478.09|475.69|478.09|475.69|477.87|475.47|0
1637212530000|2021-11-18 05:15:30|477.97|475.57|477.87|475.47|477.97|475.57|477.87|475.47|0
1637212560000|2021-11-18 05:16:00|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637212580000|2021-11-18 05:16:20|477.87|475.47|477.87|475.47|478.09|475.69|477.87|475.47|0
1637212600000|2021-11-18 05:16:40|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637212610000|2021-11-18 05:16:50|477.87|475.47|478.09|475.69|478.09|475.69|477.87|475.47|0
1637212620000|2021-11-18 05:17:00|477.97|475.57|478.09|475.69|478.09|475.69|477.97|475.57|0
1637212630000|2021-11-18 05:17:10|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212640000|2021-11-18 05:17:20|478.09|475.69|478.09|475.69|478.09|475.69|477.97|475.57|0
1637212650000|2021-11-18 05:17:30|477.87|475.47|477.97|475.57|477.97|475.57|477.87|475.47|0
1637212660000|2021-11-18 05:17:40|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1637212670000|2021-11-18 05:17:50|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1637212680000|2021-11-18 05:18:00|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212700000|2021-11-18 05:18:20|477.65|475.25|477.65|475.25|477.76|475.36|477.65|475.25|0
1637212720000|2021-11-18 05:18:40|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212740000|2021-11-18 05:19:00|477.65|475.25|477.44|475.04|477.65|475.25|477.44|475.04|0
1637212750000|2021-11-18 05:19:10|477.22|474.82|477.22|474.82|477.22|474.82|477.22|474.82|0
1637212760000|2021-11-18 05:19:20|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212780000|2021-11-18 05:19:40|477.22|474.82|477.44|475.04|477.44|475.04|477.22|474.82|0
1637212790000|2021-11-18 05:19:50|477.22|474.82|477.22|474.82|477.22|474.82|477.22|474.82|0
1637212800000|2021-11-18 05:20:00|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637212830000|2021-11-18 05:20:30|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637212840000|2021-11-18 05:20:40|477.44|475.04|477.65|475.25|477.65|475.25|477.44|475.04|0
1637212880000|2021-11-18 05:21:20|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1637212890000|2021-11-18 05:21:30|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637212920000|2021-11-18 05:22:00|477.54|475.14|477.44|475.04|477.54|475.14|477.44|475.04|0
1637212930000|2021-11-18 05:22:10|477.54|475.14|477.44|475.04|477.65|475.25|477.44|475.04|0
1637212940000|2021-11-18 05:22:20|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637212990000|2021-11-18 05:23:10|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637213000000|2021-11-18 05:23:20|477.65|475.25|477.44|475.04|477.65|475.25|477.44|475.04|0
1637213070000|2021-11-18 05:24:30|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1637213080000|2021-11-18 05:24:40|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637213100000|2021-11-18 05:25:00|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637213110000|2021-11-18 05:25:10|477.44|475.04|477.44|475.04|477.44|475.04|477.44|475.04|0
1637213120000|2021-11-18 05:25:20|477.65|475.25|477.44|475.04|477.65|475.25|477.44|475.04|0
1637213140000|2021-11-18 05:25:40|477.65|475.25|477.54|475.14|477.65|475.25|477.54|475.14|0
1637213150000|2021-11-18 05:25:50|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637213180000|2021-11-18 05:26:20|477.43|475.03|477.43|475.03|477.65|475.25|477.43|475.03|0
1637213220000|2021-11-18 05:27:00|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637213240000|2021-11-18 05:27:20|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1637213340000|2021-11-18 05:29:00|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1637213350000|2021-11-18 05:29:10|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637213380000|2021-11-18 05:29:40|477.86|475.46|477.65|475.25|477.86|475.46|477.65|475.25|0
1637213420000|2021-11-18 05:30:20|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1637213430000|2021-11-18 05:30:30|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1637213440000|2021-11-18 05:30:40|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1637213460000|2021-11-18 05:31:00|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1637213510000|2021-11-18 05:31:50|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637213520000|2021-11-18 05:32:00|478.18|475.78|478.29|475.89|478.29|475.89|478.18|475.78|0
1637213530000|2021-11-18 05:32:10|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1637213540000|2021-11-18 05:32:20|478.61|476.21|478.51|476.11|478.61|476.21|478.51|476.11|0
1637213550000|2021-11-18 05:32:30|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637213580000|2021-11-18 05:33:00|478.4|476|478.4|476|478.4|476|478.4|476|0
1637213590000|2021-11-18 05:33:10|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1637213610000|2021-11-18 05:33:30|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637213640000|2021-11-18 05:34:00|478.4|476|478.29|475.89|478.51|476.11|478.29|475.89|0
1637213650000|2021-11-18 05:34:10|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1637213750000|2021-11-18 05:35:50|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1637213760000|2021-11-18 05:36:00|478.51|476.11|478.72|476.32|478.72|476.32|478.51|476.11|0
1637213770000|2021-11-18 05:36:10|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1637213780000|2021-11-18 05:36:20|478.61|476.21|478.51|476.11|478.61|476.21|478.51|476.11|0
1637213820000|2021-11-18 05:37:00|478.29|475.89|478.39|475.99|478.51|476.11|478.29|475.89|0
1637213830000|2021-11-18 05:37:10|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637213920000|2021-11-18 05:38:40|478.5|476.1|478.5|476.1|478.5|476.1|478.29|475.89|0
1637213940000|2021-11-18 05:39:00|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637214000000|2021-11-18 05:40:00|478.07|475.67|478.18|475.78|478.18|475.78|478.07|475.67|0
1637214010000|2021-11-18 05:40:10|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637214100000|2021-11-18 05:41:40|478.5|476.1|478.5|476.1|478.5|476.1|478.5|476.1|0
1637214110000|2021-11-18 05:41:50|478.61|476.21|478.5|476.1|478.61|476.21|478.5|476.1|0
1637214140000|2021-11-18 05:42:20|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637214150000|2021-11-18 05:42:30|478.5|476.1|478.5|476.1|478.5|476.1|478.39|475.99|0
1637214180000|2021-11-18 05:43:00|478.39|475.99|478.29|475.89|478.39|475.99|478.29|475.89|0
1637214240000|2021-11-18 05:44:00|478.17|475.77|478.29|475.89|478.29|475.89|478.07|475.67|0
1637214250000|2021-11-18 05:44:10|478.07|475.67|478.29|475.89|478.29|475.89|478.07|475.67|0
1637214290000|2021-11-18 05:44:50|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1637214300000|2021-11-18 05:45:00|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1637214320000|2021-11-18 05:45:20|478.17|475.77|478.07|475.67|478.17|475.77|478.07|475.67|0
1637214380000|2021-11-18 05:46:20|477.85|475.45|478.07|475.67|478.07|475.67|477.85|475.45|0
1637214390000|2021-11-18 05:46:30|477.85|475.45|477.85|475.45|478.07|475.67|477.85|475.45|0
1637214480000|2021-11-18 05:48:00|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1637214570000|2021-11-18 05:49:30|477.42|475.02|477.64|475.24|477.64|475.24|477.42|475.02|0
1637214630000|2021-11-18 05:50:30|477.42|475.02|477.64|475.24|477.64|475.24|477.42|475.02|0
1637214640000|2021-11-18 05:50:40|477.53|475.13|477.64|475.24|477.64|475.24|477.53|475.13|0
1637214650000|2021-11-18 05:50:50|477.42|475.02|477.42|475.02|477.53|475.13|477.42|475.02|0
1637214660000|2021-11-18 05:51:00|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1637214690000|2021-11-18 05:51:30|477.42|475.02|477.42|475.02|477.42|475.02|477.42|475.02|0
1637214730000|2021-11-18 05:52:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1637214760000|2021-11-18 05:52:40|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637214800000|2021-11-18 05:53:20|476.88|474.48|476.88|474.48|476.88|474.48|476.88|474.48|0
1637214810000|2021-11-18 05:53:30|476.99|474.59|476.88|474.48|476.99|474.59|476.77|474.37|0
1637214820000|2021-11-18 05:53:40|476.99|474.59|476.77|474.37|476.99|474.59|476.77|474.37|0
1637214840000|2021-11-18 05:54:00|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637214850000|2021-11-18 05:54:10|476.77|474.37|476.99|474.59|476.99|474.59|476.77|474.37|0
1637214860000|2021-11-18 05:54:20|476.77|474.37|476.99|474.59|476.99|474.59|476.77|474.37|0
1637214870000|2021-11-18 05:54:30|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637214890000|2021-11-18 05:54:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637214920000|2021-11-18 05:55:20|476.88|474.48|476.99|474.59|476.99|474.59|476.77|474.37|0
1637214930000|2021-11-18 05:55:30|477.09|474.69|476.99|474.59|477.09|474.69|476.99|474.59|0
1637214970000|2021-11-18 05:56:10|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215010000|2021-11-18 05:56:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637215020000|2021-11-18 05:57:00|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215030000|2021-11-18 05:57:10|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637215060000|2021-11-18 05:57:40|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1637215070000|2021-11-18 05:57:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637215140000|2021-11-18 05:59:00|477.2|474.8|477.09|474.69|477.2|474.8|476.99|474.59|0
1637215150000|2021-11-18 05:59:10|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637215160000|2021-11-18 05:59:20|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215170000|2021-11-18 05:59:30|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1637215210000|2021-11-18 06:00:10|476.77|474.37|476.99|474.59|476.99|474.59|476.77|474.37|0
1637215220000|2021-11-18 06:00:20|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215280000|2021-11-18 06:01:20|477.63|475.23|477.42|475.02|477.63|475.23|477.42|475.02|0
1637215300000|2021-11-18 06:01:40|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215310000|2021-11-18 06:01:50|477.3|474.9|477.2|474.8|477.42|475.02|477.2|474.8|0
1637215320000|2021-11-18 06:02:00|477.42|475.02|477.2|474.8|477.42|475.02|477.2|474.8|0
1637215350000|2021-11-18 06:02:30|476.98|474.58|477.2|474.8|477.2|474.8|476.98|474.58|0
1637215370000|2021-11-18 06:02:50|477.42|475.02|477.42|475.02|477.42|475.02|477.42|475.02|0
1637215380000|2021-11-18 06:03:00|477.2|474.8|477.09|474.69|477.2|474.8|477.09|474.69|0
1637215390000|2021-11-18 06:03:10|476.98|474.58|477.2|474.8|477.2|474.8|476.98|474.58|0
1637215450000|2021-11-18 06:04:10|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215470000|2021-11-18 06:04:30|477.2|474.8|477.41|475.01|477.41|475.01|477.2|474.8|0
1637215520000|2021-11-18 06:05:20|477.63|475.23|477.63|475.23|477.63|475.23|477.63|475.23|0
1637215530000|2021-11-18 06:05:30|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215570000|2021-11-18 06:06:10|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215580000|2021-11-18 06:06:20|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215590000|2021-11-18 06:06:30|477.2|474.8|477.41|475.01|477.41|475.01|477.2|474.8|0
1637215630000|2021-11-18 06:07:10|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215640000|2021-11-18 06:07:20|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1637215650000|2021-11-18 06:07:30|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215700000|2021-11-18 06:08:20|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215710000|2021-11-18 06:08:30|477.52|475.12|477.63|475.23|477.63|475.23|477.52|475.12|0
1637215730000|2021-11-18 06:08:50|477.52|475.12|477.41|475.01|477.52|475.12|477.41|475.01|0
1637215740000|2021-11-18 06:09:00|477.52|475.12|477.41|475.01|477.52|475.12|477.41|475.01|0
1637215760000|2021-11-18 06:09:20|477.52|475.12|477.41|475.01|477.63|475.23|477.41|475.01|0
1637215800000|2021-11-18 06:10:00|477.3|474.9|477.2|474.8|477.3|474.9|477.2|474.8|0
1637215810000|2021-11-18 06:10:10|476.98|474.58|477.2|474.8|477.2|474.8|476.98|474.58|0
1637215830000|2021-11-18 06:10:30|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215840000|2021-11-18 06:10:40|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1637215850000|2021-11-18 06:10:50|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637215860000|2021-11-18 06:11:00|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1637215930000|2021-11-18 06:12:10|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1637215960000|2021-11-18 06:12:40|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1637215990000|2021-11-18 06:13:10|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1637216050000|2021-11-18 06:14:10|477.08|474.68|477.19|474.79|477.19|474.79|476.98|474.58|0
1637216210000|2021-11-18 06:16:50|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637216250000|2021-11-18 06:17:30|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1637216260000|2021-11-18 06:17:40|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637216270000|2021-11-18 06:17:50|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1637216370000|2021-11-18 06:19:30|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637216490000|2021-11-18 06:21:30|477.29|474.89|477.19|474.79|477.29|474.89|477.19|474.79|0
1637216510000|2021-11-18 06:21:50|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1637216520000|2021-11-18 06:22:00|477.4|475|477.4|475|477.4|475|477.4|475|0
1637216550000|2021-11-18 06:22:30|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216610000|2021-11-18 06:23:30|477.4|475|477.4|475|477.4|475|477.4|475|0
1637216700000|2021-11-18 06:25:00|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1637216710000|2021-11-18 06:25:10|477.4|475|477.4|475|477.4|475|477.4|475|0
1637216730000|2021-11-18 06:25:30|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216760000|2021-11-18 06:26:00|477.51|475.11|477.51|475.11|477.51|475.11|477.4|475|0
1637216770000|2021-11-18 06:26:10|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216780000|2021-11-18 06:26:20|477.4|475|477.4|475|477.4|475|477.4|475|0
1637216790000|2021-11-18 06:26:30|477.62|475.22|477.72|475.32|477.83|475.43|477.62|475.22|0
1637216800000|2021-11-18 06:26:40|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216830000|2021-11-18 06:27:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1637216880000|2021-11-18 06:28:00|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216900000|2021-11-18 06:28:20|477.72|475.32|477.62|475.22|477.72|475.32|477.62|475.22|0
1637216920000|2021-11-18 06:28:40|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1637216930000|2021-11-18 06:28:50|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637216970000|2021-11-18 06:29:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1637217030000|2021-11-18 06:30:30|477.62|475.22|477.83|475.43|477.83|475.43|477.62|475.22|0
1637217050000|2021-11-18 06:30:50|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1637217110000|2021-11-18 06:31:50|477.61|475.21|477.4|475|477.61|475.21|477.4|475|0
1637217120000|2021-11-18 06:32:00|477.61|475.21|477.5|475.1|477.61|475.21|477.5|475.1|0
1637217130000|2021-11-18 06:32:10|477.4|475|477.4|475|477.5|475.1|477.4|475|0
1637217140000|2021-11-18 06:32:20|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1637217170000|2021-11-18 06:32:50|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1637217180000|2021-11-18 06:33:00|477.4|475|477.61|475.21|477.61|475.21|477.4|475|0
1637217260000|2021-11-18 06:34:20|477.72|475.32|477.83|475.43|477.83|475.43|477.72|475.32|0
1637217280000|2021-11-18 06:34:40|477.72|475.32|477.61|475.21|477.72|475.32|477.61|475.21|0
1637217300000|2021-11-18 06:35:00|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1637217330000|2021-11-18 06:35:30|477.93|475.53|478.04|475.64|478.04|475.64|477.93|475.53|0
1637217420000|2021-11-18 06:37:00|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1637217480000|2021-11-18 06:38:00|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1637217520000|2021-11-18 06:38:40|477.83|475.43|478.04|475.64|478.04|475.64|477.83|475.43|0
1637217660000|2021-11-18 06:41:00|478.14|475.74|478.26|475.86|478.26|475.86|478.14|475.74|0
1637217690000|2021-11-18 06:41:30|478.47|476.07|478.26|475.86|478.47|476.07|478.26|475.86|0
1637217790000|2021-11-18 06:43:10|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637217860000|2021-11-18 06:44:20|478.47|476.07|478.47|476.07|478.47|476.07|478.47|476.07|0
1637217900000|2021-11-18 06:45:00|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637217970000|2021-11-18 06:46:10|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1637218060000|2021-11-18 06:47:40|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1637218200000|2021-11-18 06:50:00|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1637218210000|2021-11-18 06:50:10|477.82|475.42|477.61|475.21|477.82|475.42|477.61|475.21|0
1637218220000|2021-11-18 06:50:20|477.71|475.31|477.61|475.21|477.71|475.31|477.61|475.21|0
1637218230000|2021-11-18 06:50:30|477.6|475.2|477.6|475.2|477.6|475.2|477.6|475.2|0
1637218260000|2021-11-18 06:51:00|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1637218310000|2021-11-18 06:51:50|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1637218320000|2021-11-18 06:52:00|477.28|474.88|477.39|474.99|477.39|474.99|477.28|474.88|0
1637218330000|2021-11-18 06:52:10|477.28|474.88|477.39|474.99|477.39|474.99|477.17|474.77|0
1637218400000|2021-11-18 06:53:20|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1637218500000|2021-11-18 06:55:00|477.39|474.99|477.39|474.99|477.39|474.99|477.17|474.77|0
1637218530000|2021-11-18 06:55:30|477.49|475.09|477.39|474.99|477.49|475.09|477.39|474.99|0
1637218540000|2021-11-18 06:55:40|477.6|475.2|477.6|475.2|477.6|475.2|477.6|475.2|0
1637218570000|2021-11-18 06:56:10|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1637218580000|2021-11-18 06:56:20|477.6|475.2|477.82|475.42|477.82|475.42|477.6|475.2|0
1637218620000|2021-11-18 06:57:00|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637218630000|2021-11-18 06:57:10|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637218660000|2021-11-18 06:57:40|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637218680000|2021-11-18 06:58:00|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637218740000|2021-11-18 06:59:00|478.03|475.63|477.82|475.42|478.03|475.63|477.82|475.42|0
1637218750000|2021-11-18 06:59:10|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637218770000|2021-11-18 06:59:30|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637218810000|2021-11-18 07:00:10|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637218820000|2021-11-18 07:00:20|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1637218840000|2021-11-18 07:00:40|478.46|476.06|478.25|475.85|478.46|476.06|478.25|475.85|0
1637218850000|2021-11-18 07:00:50|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637218860000|2021-11-18 07:01:00|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1637218880000|2021-11-18 07:01:20|477.6|475.2|477.81|475.41|477.81|475.41|477.6|475.2|0
1637218900000|2021-11-18 07:01:40|477.7|475.3|477.81|475.41|477.81|475.41|477.7|475.3|0
1637218920000|2021-11-18 07:02:00|477.6|475.2|477.6|475.2|477.6|475.2|477.6|475.2|0
1637218930000|2021-11-18 07:02:10|477.7|475.3|477.7|475.3|477.7|475.3|477.6|475.2|0
1637218940000|2021-11-18 07:02:20|477.81|475.41|477.6|475.2|477.81|475.41|477.6|475.2|0
1637218970000|2021-11-18 07:02:50|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1637218980000|2021-11-18 07:03:00|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1637219030000|2021-11-18 07:03:50|477.6|475.2|477.6|475.2|477.7|475.3|477.6|475.2|0
1637219060000|2021-11-18 07:04:20|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1637219070000|2021-11-18 07:04:30|477.6|475.2|477.81|475.41|477.81|475.41|477.6|475.2|0
1637219100000|2021-11-18 07:05:00|478.03|475.63|478.03|475.63|478.03|475.63|477.92|475.52|0
1637219160000|2021-11-18 07:06:00|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1637219180000|2021-11-18 07:06:20|478.03|475.63|477.92|475.52|478.03|475.63|477.92|475.52|0
1637219190000|2021-11-18 07:06:30|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1637219210000|2021-11-18 07:06:50|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1637219230000|2021-11-18 07:07:10|478.35|475.95|478.24|475.84|478.35|475.95|478.24|475.84|0
1637219240000|2021-11-18 07:07:20|478.46|476.06|478.46|476.06|478.46|476.06|478.46|476.06|0
1637219260000|2021-11-18 07:07:40|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1637219280000|2021-11-18 07:08:00|478.46|476.06|478.46|476.06|478.46|476.06|478.46|476.06|0
1637219290000|2021-11-18 07:08:10|478.67|476.27|478.46|476.06|478.67|476.27|478.46|476.06|0
1637219310000|2021-11-18 07:08:30|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1637219320000|2021-11-18 07:08:40|478.46|476.06|478.46|476.06|478.46|476.06|478.46|476.06|0
1637219360000|2021-11-18 07:09:20|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1637219380000|2021-11-18 07:09:40|478.46|476.06|478.46|476.06|478.46|476.06|478.46|476.06|0
1637219390000|2021-11-18 07:09:50|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1637219400000|2021-11-18 07:10:00|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1637219410000|2021-11-18 07:10:10|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1637219430000|2021-11-18 07:10:30|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1637219440000|2021-11-18 07:10:40|478.89|476.49|478.67|476.27|478.89|476.49|478.67|476.27|0
1637219480000|2021-11-18 07:11:20|478.77|476.37|478.67|476.27|478.77|476.37|478.67|476.27|0
1637219490000|2021-11-18 07:11:30|478.77|476.37|478.67|476.27|478.77|476.37|478.67|476.27|0
1637219500000|2021-11-18 07:11:40|479.1|476.7|479.32|476.92|479.32|476.92|479.1|476.7|0
1637219530000|2021-11-18 07:12:10|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637219540000|2021-11-18 07:12:20|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1637219550000|2021-11-18 07:12:30|479.53|477.13|479.32|476.92|479.53|477.13|479.32|476.92|0
1637219560000|2021-11-18 07:12:40|479.42|477.02|479.53|477.13|479.53|477.13|479.42|477.02|0
1637219570000|2021-11-18 07:12:50|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1637219590000|2021-11-18 07:13:10|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637219640000|2021-11-18 07:14:00|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1637219650000|2021-11-18 07:14:10|479.53|477.13|479.75|477.35|479.75|477.35|479.53|477.13|0
1637219670000|2021-11-18 07:14:30|479.53|477.13|479.63|477.23|479.75|477.35|479.53|477.13|0
1637219680000|2021-11-18 07:14:40|479.53|477.13|479.63|477.23|479.63|477.23|479.53|477.13|0
1637219690000|2021-11-18 07:14:50|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637219700000|2021-11-18 07:15:00|479.75|477.35|479.53|477.13|479.75|477.35|479.53|477.13|0
1637219750000|2021-11-18 07:15:50|479.32|476.92|479.53|477.13|479.53|477.13|479.32|476.92|0
1637219770000|2021-11-18 07:16:10|479.63|477.23|479.53|477.13|479.63|477.23|479.53|477.13|0
1637219780000|2021-11-18 07:16:20|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637219790000|2021-11-18 07:16:30|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637219800000|2021-11-18 07:16:40|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637219850000|2021-11-18 07:17:30|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637219860000|2021-11-18 07:17:40|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637219940000|2021-11-18 07:19:00|479.42|477.02|479.42|477.02|479.42|477.02|479.42|477.02|0
1637219950000|2021-11-18 07:19:10|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220030000|2021-11-18 07:20:30|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637220050000|2021-11-18 07:20:50|479.2|476.8|479.2|476.8|479.2|476.8|479.2|476.8|0
1637220060000|2021-11-18 07:21:00|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637220070000|2021-11-18 07:21:10|478.88|476.48|478.88|476.48|478.88|476.48|478.88|476.48|0
1637220130000|2021-11-18 07:22:10|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1637220140000|2021-11-18 07:22:20|479.31|476.91|479.1|476.7|479.31|476.91|479.1|476.7|0
1637220160000|2021-11-18 07:22:40|479.2|476.8|479.31|476.91|479.31|476.91|479.2|476.8|0
1637220240000|2021-11-18 07:24:00|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637220250000|2021-11-18 07:24:10|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220270000|2021-11-18 07:24:30|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1637220380000|2021-11-18 07:26:20|479.52|477.12|479.52|477.12|479.52|477.12|479.52|477.12|0
1637220460000|2021-11-18 07:27:40|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220470000|2021-11-18 07:27:50|479.52|477.12|479.52|477.12|479.52|477.12|479.52|477.12|0
1637220480000|2021-11-18 07:28:00|479.31|476.91|479.41|477.01|479.41|477.01|479.31|476.91|0
1637220490000|2021-11-18 07:28:10|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220600000|2021-11-18 07:30:00|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637220610000|2021-11-18 07:30:10|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220660000|2021-11-18 07:31:00|479.41|477.01|479.52|477.12|479.52|477.12|479.41|477.01|0
1637220680000|2021-11-18 07:31:20|479.41|477.01|479.31|476.91|479.41|477.01|479.31|476.91|0
1637220710000|2021-11-18 07:31:50|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637220720000|2021-11-18 07:32:00|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220750000|2021-11-18 07:32:30|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637220780000|2021-11-18 07:33:00|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1637220850000|2021-11-18 07:34:10|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637220910000|2021-11-18 07:35:10|478.98|476.58|479.09|476.69|479.09|476.69|478.98|476.58|0
1637221020000|2021-11-18 07:37:00|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1637221030000|2021-11-18 07:37:10|479.3|476.9|479.09|476.69|479.3|476.9|479.09|476.69|0
1637221070000|2021-11-18 07:37:50|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221080000|2021-11-18 07:38:00|478.98|476.58|479.09|476.69|479.09|476.69|478.98|476.58|0
1637221110000|2021-11-18 07:38:30|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221120000|2021-11-18 07:38:40|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637221140000|2021-11-18 07:39:00|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221190000|2021-11-18 07:39:50|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1637221250000|2021-11-18 07:40:50|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221270000|2021-11-18 07:41:10|478.65|476.25|478.65|476.25|478.65|476.25|478.65|476.25|0
1637221280000|2021-11-18 07:41:20|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221330000|2021-11-18 07:42:10|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637221340000|2021-11-18 07:42:20|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1637221360000|2021-11-18 07:42:40|478.76|476.36|478.87|476.47|478.87|476.47|478.76|476.36|0
1637221370000|2021-11-18 07:42:50|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1637221380000|2021-11-18 07:43:00|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1637221410000|2021-11-18 07:43:30|479.3|476.9|479.08|476.68|479.3|476.9|479.08|476.68|0
1637221450000|2021-11-18 07:44:10|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1637221460000|2021-11-18 07:44:20|479.4|477|479.52|477.12|479.52|477.12|479.3|476.9|0
1637221510000|2021-11-18 07:45:10|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637221520000|2021-11-18 07:45:20|479.3|476.9|479.4|477|479.51|477.11|479.3|476.9|0
1637221530000|2021-11-18 07:45:30|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637221550000|2021-11-18 07:45:50|479.4|477|479.3|476.9|479.4|477|479.3|476.9|0
1637221560000|2021-11-18 07:46:00|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637221570000|2021-11-18 07:46:10|479.4|477|479.3|476.9|479.4|477|479.3|476.9|0
1637221630000|2021-11-18 07:47:10|479.4|477|479.3|476.9|479.4|477|479.3|476.9|0
1637221680000|2021-11-18 07:48:00|479.4|477|479.3|476.9|479.4|477|479.3|476.9|0
1637221690000|2021-11-18 07:48:10|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1637221720000|2021-11-18 07:48:40|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1637221790000|2021-11-18 07:49:50|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1637221800000|2021-11-18 07:50:00|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1637221880000|2021-11-18 07:51:20|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637221900000|2021-11-18 07:51:40|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1637221990000|2021-11-18 07:53:10|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637222020000|2021-11-18 07:53:40|479.29|476.89|479.29|476.89|479.29|476.89|479.29|476.89|0
1637222040000|2021-11-18 07:54:00|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637222100000|2021-11-18 07:55:00|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1637222110000|2021-11-18 07:55:10|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1637222130000|2021-11-18 07:55:30|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1637222140000|2021-11-18 07:55:40|480.16|477.76|480.16|477.76|480.16|477.76|480.16|477.76|0
1637222230000|2021-11-18 07:57:10|479.94|477.54|480.16|477.76|480.16|477.76|479.94|477.54|0
1637222250000|2021-11-18 07:57:30|480.37|477.97|480.16|477.76|480.37|477.97|480.16|477.76|0
1637222260000|2021-11-18 07:57:40|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1637222270000|2021-11-18 07:57:50|480.26|477.86|480.37|477.97|480.37|477.97|480.26|477.86|0
1637222290000|2021-11-18 07:58:10|480.16|477.76|480.15|477.75|480.37|477.97|480.15|477.75|0
1637222390000|2021-11-18 07:59:50|480.04|477.64|479.94|477.54|480.04|477.64|479.94|477.54|0
1637222400000|2021-11-18 08:00:00|480.04|477.64|479.51|477.11|480.04|477.64|479.51|477.11|0
1637222410000|2021-11-18 08:00:10|479.72|477.32|479.72|477.32|479.72|477.32|479.61|477.21|0
1637222420000|2021-11-18 08:00:20|479.94|477.54|479.72|477.32|479.94|477.54|479.72|477.32|0
1637222430000|2021-11-18 08:00:30|479.94|477.54|479.72|477.32|479.94|477.54|479.72|477.32|0
1637222440000|2021-11-18 08:00:40|479.29|476.89|479.18|476.78|479.29|476.89|479.18|476.78|0
1637222450000|2021-11-18 08:00:50|479.29|476.89|479.29|476.89|479.29|476.89|479.08|476.68|0
1637222470000|2021-11-18 08:01:10|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637222480000|2021-11-18 08:01:20|479.29|476.89|479.29|476.89|479.29|476.89|479.08|476.68|0
1637222490000|2021-11-18 08:01:30|479.51|477.11|479.29|476.89|479.51|477.11|479.29|476.89|0
1637222510000|2021-11-18 08:01:50|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637222520000|2021-11-18 08:02:00|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1637222530000|2021-11-18 08:02:10|479.61|477.21|479.51|477.11|479.72|477.32|479.51|477.11|0
1637222540000|2021-11-18 08:02:20|479.61|477.21|479.72|477.32|479.72|477.32|479.61|477.21|0
1637222550000|2021-11-18 08:02:30|479.51|477.11|479.51|477.11|479.72|477.32|479.51|477.11|0
1637222560000|2021-11-18 08:02:40|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1637222570000|2021-11-18 08:02:50|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1637222590000|2021-11-18 08:03:10|479.72|477.32|479.94|477.54|479.94|477.54|479.72|477.32|0
1637222600000|2021-11-18 08:03:20|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1637222610000|2021-11-18 08:03:30|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1637222630000|2021-11-18 08:03:50|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1637222640000|2021-11-18 08:04:00|479.72|477.32|479.5|477.1|479.72|477.32|479.5|477.1|0
1637222670000|2021-11-18 08:04:30|479.29|476.89|479.29|476.89|479.29|476.89|479.29|476.89|0
1637222700000|2021-11-18 08:05:00|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637222710000|2021-11-18 08:05:10|479.3|477.3|479.41|477.41|479.41|477.41|479.3|477.3|0
1637222720000|2021-11-18 08:05:20|479.52|477.52|479.52|477.52|479.52|477.52|479.52|477.52|0
1637222730000|2021-11-18 08:05:30|479.74|477.74|479.95|477.95|479.95|477.95|479.74|477.74|0
1637222750000|2021-11-18 08:05:50|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1637222770000|2021-11-18 08:06:10|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1637222790000|2021-11-18 08:06:30|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1637222800000|2021-11-18 08:06:40|479.95|477.95|479.95|477.95|479.95|477.95|479.95|477.95|0
1637222810000|2021-11-18 08:06:50|480.05|478.05|479.95|477.95|480.05|478.05|479.95|477.95|0
1637222840000|2021-11-18 08:07:20|480.17|478.17|480.38|478.38|480.38|478.38|480.17|478.17|0
1637222860000|2021-11-18 08:07:40|480.17|478.17|480.17|478.17|480.27|478.27|480.17|478.17|0
1637222890000|2021-11-18 08:08:10|480.78|478.78|480.89|478.89|480.89|478.89|480.78|478.78|0
1637222900000|2021-11-18 08:08:20|480.78|478.78|480.13|478.13|480.78|478.78|479.92|477.92|0
1637222910000|2021-11-18 08:08:30|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1637222920000|2021-11-18 08:08:40|480.13|478.13|480.35|478.35|480.35|478.35|480.13|478.13|0
1637222940000|2021-11-18 08:09:00|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637222950000|2021-11-18 08:09:10|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637222990000|2021-11-18 08:09:50|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637223020000|2021-11-18 08:10:20|480.78|478.78|480.67|478.67|480.78|478.78|480.56|478.56|0
1637223030000|2021-11-18 08:10:30|480.78|478.78|480.78|478.78|480.78|478.78|480.67|478.67|0
1637223060000|2021-11-18 08:11:00|480.56|478.56|480.35|478.35|480.56|478.56|480.35|478.35|0
1637223070000|2021-11-18 08:11:10|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1637223100000|2021-11-18 08:11:40|479.91|477.91|479.91|477.91|479.91|477.91|479.91|477.91|0
1637223120000|2021-11-18 08:12:00|480.13|478.13|480.13|478.13|480.23|478.23|480.13|478.13|0
1637223140000|2021-11-18 08:12:20|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637223150000|2021-11-18 08:12:30|480.13|478.13|480.35|478.35|480.35|478.35|480.13|478.13|0
1637223160000|2021-11-18 08:12:40|480.45|478.45|480.56|478.56|480.56|478.56|480.45|478.45|0
1637223170000|2021-11-18 08:12:50|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637223180000|2021-11-18 08:13:00|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637223190000|2021-11-18 08:13:10|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637223200000|2021-11-18 08:13:20|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1637223210000|2021-11-18 08:13:30|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1637223250000|2021-11-18 08:14:10|480.45|478.45|480.35|478.35|480.45|478.45|480.35|478.35|0
1637223290000|2021-11-18 08:14:50|480.45|478.45|480.35|478.35|480.45|478.45|480.35|478.35|0
1637223300000|2021-11-18 08:15:00|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1637223310000|2021-11-18 08:15:10|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637223350000|2021-11-18 08:15:50|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637223360000|2021-11-18 08:16:00|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637223370000|2021-11-18 08:16:10|481.64|479.64|481.21|479.21|481.64|479.64|481.21|479.21|0
1637223380000|2021-11-18 08:16:20|481.31|479.31|481.31|479.31|481.31|479.31|481.31|479.31|0
1637223390000|2021-11-18 08:16:30|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637223400000|2021-11-18 08:16:40|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637223410000|2021-11-18 08:16:50|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637223420000|2021-11-18 08:17:00|480.88|478.88|480.78|478.78|480.88|478.88|480.78|478.78|0
1637223450000|2021-11-18 08:17:30|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637223480000|2021-11-18 08:18:00|480.88|478.88|480.88|478.88|480.88|478.88|480.88|478.88|0
1637223490000|2021-11-18 08:18:10|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637223540000|2021-11-18 08:19:00|480.88|478.88|480.99|478.99|480.99|478.99|480.77|478.77|0
1637223550000|2021-11-18 08:19:10|480.77|478.77|480.77|478.77|480.99|478.99|480.77|478.77|0
1637223570000|2021-11-18 08:19:30|480.99|478.99|480.77|478.77|480.99|478.99|480.77|478.77|0
1637223600000|2021-11-18 08:20:00|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637223610000|2021-11-18 08:20:10|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637223640000|2021-11-18 08:20:40|481.42|479.42|481.64|479.64|481.64|479.64|481.42|479.42|0
1637223650000|2021-11-18 08:20:50|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637223660000|2021-11-18 08:21:00|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637223670000|2021-11-18 08:21:10|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637223680000|2021-11-18 08:21:20|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637223710000|2021-11-18 08:21:50|481.74|479.74|481.64|479.64|481.74|479.74|481.64|479.64|0
1637223720000|2021-11-18 08:22:00|481.85|479.85|481.64|479.64|481.85|479.85|481.64|479.64|0
1637223730000|2021-11-18 08:22:10|481.85|479.85|481.64|479.64|481.85|479.85|481.64|479.64|0
1637223740000|2021-11-18 08:22:20|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1637223750000|2021-11-18 08:22:30|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637223770000|2021-11-18 08:22:50|481.74|479.74|481.64|479.64|481.74|479.74|481.64|479.64|0
1637223790000|2021-11-18 08:23:10|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1637223800000|2021-11-18 08:23:20|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637223820000|2021-11-18 08:23:40|481.74|479.74|481.64|479.64|481.74|479.74|481.64|479.64|0
1637223830000|2021-11-18 08:23:50|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637223840000|2021-11-18 08:24:00|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637223850000|2021-11-18 08:24:10|481.74|479.74|481.85|479.85|481.85|479.85|481.74|479.74|0
1637223860000|2021-11-18 08:24:20|481.74|479.74|481.85|479.85|481.85|479.85|481.74|479.74|0
1637223880000|2021-11-18 08:24:40|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637223900000|2021-11-18 08:25:00|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637223910000|2021-11-18 08:25:10|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637223920000|2021-11-18 08:25:20|481.52|479.52|481.42|479.42|481.52|479.52|481.42|479.42|0
1637223930000|2021-11-18 08:25:30|481.31|479.31|481.2|479.2|481.31|479.31|481.2|479.2|0
1637223940000|2021-11-18 08:25:40|481.42|479.42|481.31|479.31|481.42|479.42|481.2|479.2|0
1637223950000|2021-11-18 08:25:50|481.42|479.42|481.31|479.31|481.42|479.42|481.2|479.2|0
1637223960000|2021-11-18 08:26:00|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637224010000|2021-11-18 08:26:50|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224080000|2021-11-18 08:28:00|481.74|479.74|481.85|479.85|481.85|479.85|481.74|479.74|0
1637224090000|2021-11-18 08:28:10|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224100000|2021-11-18 08:28:20|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637224110000|2021-11-18 08:28:30|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224120000|2021-11-18 08:28:40|481.74|479.74|481.85|479.85|481.85|479.85|481.74|479.74|0
1637224140000|2021-11-18 08:29:00|482.07|480.07|482.28|480.28|482.28|480.28|482.07|480.07|0
1637224150000|2021-11-18 08:29:10|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637224160000|2021-11-18 08:29:20|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637224170000|2021-11-18 08:29:30|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637224190000|2021-11-18 08:29:50|482.17|480.17|482.28|480.28|482.28|480.28|482.07|480.07|0
1637224200000|2021-11-18 08:30:00|482.07|480.07|481.85|479.85|482.07|480.07|481.85|479.85|0
1637224210000|2021-11-18 08:30:10|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224230000|2021-11-18 08:30:30|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637224250000|2021-11-18 08:30:50|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637224260000|2021-11-18 08:31:00|481.3|479.3|481.42|479.42|481.42|479.42|481.2|479.2|0
1637224270000|2021-11-18 08:31:10|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637224300000|2021-11-18 08:31:40|480.77|478.77|480.98|478.98|480.98|478.98|480.77|478.77|0
1637224330000|2021-11-18 08:32:10|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637224340000|2021-11-18 08:32:20|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637224350000|2021-11-18 08:32:30|480.87|478.87|480.77|478.77|480.87|478.87|480.77|478.77|0
1637224380000|2021-11-18 08:33:00|480.66|478.66|480.66|478.66|480.66|478.66|480.55|478.55|0
1637224390000|2021-11-18 08:33:10|480.55|478.55|480.55|478.55|480.55|478.55|480.55|478.55|0
1637224400000|2021-11-18 08:33:20|480.34|478.34|480.34|478.34|480.34|478.34|480.34|478.34|0
1637224430000|2021-11-18 08:33:50|480.33|478.33|480.33|478.33|480.33|478.33|480.33|478.33|0
1637224460000|2021-11-18 08:34:20|480.12|478.12|480.33|478.33|480.33|478.33|480.12|478.12|0
1637224490000|2021-11-18 08:34:50|480.44|478.44|480.55|478.55|480.55|478.55|480.44|478.44|0
1637224500000|2021-11-18 08:35:00|480.77|478.77|480.55|478.55|480.77|478.77|480.55|478.55|0
1637224520000|2021-11-18 08:35:20|480.77|478.77|480.55|478.55|480.77|478.77|480.55|478.55|0
1637224580000|2021-11-18 08:36:20|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1637224590000|2021-11-18 08:36:30|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637224630000|2021-11-18 08:37:10|481.2|479.2|480.77|478.77|481.2|479.2|480.77|478.77|0
1637224650000|2021-11-18 08:37:30|480.98|478.98|480.98|478.98|480.98|478.98|480.98|478.98|0
1637224670000|2021-11-18 08:37:50|481.08|479.08|480.98|478.98|481.2|479.2|480.98|478.98|0
1637224690000|2021-11-18 08:38:10|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637224700000|2021-11-18 08:38:20|480.98|478.98|481.2|479.2|481.2|479.2|480.98|478.98|0
1637224710000|2021-11-18 08:38:30|481.3|479.3|481.3|479.3|481.3|479.3|481.3|479.3|0
1637224720000|2021-11-18 08:38:40|481.41|479.41|481.2|479.2|481.41|479.41|481.2|479.2|0
1637224730000|2021-11-18 08:38:50|481.41|479.41|481.2|479.2|481.41|479.41|481.2|479.2|0
1637224740000|2021-11-18 08:39:00|481.41|479.41|481.41|479.41|481.41|479.41|481.41|479.41|0
1637224760000|2021-11-18 08:39:20|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224790000|2021-11-18 08:39:50|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637224810000|2021-11-18 08:40:10|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637224830000|2021-11-18 08:40:30|481.3|479.3|480.98|478.98|481.3|479.3|480.98|478.98|0
1637224840000|2021-11-18 08:40:40|480.76|478.76|480.98|478.98|480.98|478.98|480.76|478.76|0
1637224850000|2021-11-18 08:40:50|481.2|479.2|480.98|478.98|481.2|479.2|480.98|478.98|0
1637224860000|2021-11-18 08:41:00|480.87|478.87|480.98|478.98|480.98|478.98|480.76|478.76|0
1637224880000|2021-11-18 08:41:20|480.76|478.76|480.98|478.98|480.98|478.98|480.76|478.76|0
1637224920000|2021-11-18 08:42:00|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1637224980000|2021-11-18 08:43:00|481.41|479.41|481.41|479.41|481.41|479.41|481.41|479.41|0
1637225000000|2021-11-18 08:43:20|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637225010000|2021-11-18 08:43:30|481.73|479.73|481.73|479.73|481.73|479.73|481.73|479.73|0
1637225020000|2021-11-18 08:43:40|481.63|479.63|481.63|479.63|481.84|479.84|481.63|479.63|0
1637225050000|2021-11-18 08:44:10|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225070000|2021-11-18 08:44:30|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637225100000|2021-11-18 08:45:00|481.84|479.84|481.73|479.73|481.84|479.84|481.73|479.73|0
1637225110000|2021-11-18 08:45:10|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225120000|2021-11-18 08:45:20|481.95|479.95|481.84|479.84|481.95|479.95|481.84|479.84|0
1637225170000|2021-11-18 08:46:10|481.73|479.73|481.62|479.62|481.84|479.84|481.62|479.62|0
1637225180000|2021-11-18 08:46:20|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225190000|2021-11-18 08:46:30|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637225230000|2021-11-18 08:47:10|482.27|480.27|482.27|480.27|482.27|480.27|482.06|480.06|0
1637225270000|2021-11-18 08:47:50|482.06|480.06|482.27|480.27|482.27|480.27|482.06|480.06|0
1637225280000|2021-11-18 08:48:00|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1637225290000|2021-11-18 08:48:10|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1637225310000|2021-11-18 08:48:30|482.49|480.49|482.49|480.49|482.49|480.49|482.27|480.27|0
1637225330000|2021-11-18 08:48:50|482.27|480.27|482.27|480.27|482.49|480.49|482.27|480.27|0
1637225340000|2021-11-18 08:49:00|482.06|480.06|482.16|480.16|482.27|480.27|482.06|480.06|0
1637225350000|2021-11-18 08:49:10|482.06|480.06|481.84|479.84|482.06|480.06|481.84|479.84|0
1637225360000|2021-11-18 08:49:20|481.73|479.73|481.62|479.62|481.73|479.73|481.62|479.62|0
1637225370000|2021-11-18 08:49:30|481.73|479.73|481.94|479.94|481.94|479.94|481.73|479.73|0
1637225380000|2021-11-18 08:49:40|481.84|479.84|482.06|480.06|482.06|480.06|481.84|479.84|0
1637225410000|2021-11-18 08:50:10|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225430000|2021-11-18 08:50:30|481.84|479.84|481.62|479.62|481.84|479.84|481.62|479.62|0
1637225440000|2021-11-18 08:50:40|481.84|479.84|481.62|479.62|481.84|479.84|481.62|479.62|0
1637225470000|2021-11-18 08:51:10|481.73|479.73|481.84|479.84|481.84|479.84|481.73|479.73|0
1637225530000|2021-11-18 08:52:10|481.94|479.94|482.05|480.05|482.05|480.05|481.94|479.94|0
1637225540000|2021-11-18 08:52:20|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225560000|2021-11-18 08:52:40|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225570000|2021-11-18 08:52:50|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225610000|2021-11-18 08:53:30|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1637225620000|2021-11-18 08:53:40|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1637225640000|2021-11-18 08:54:00|481.72|479.72|481.72|479.72|481.72|479.72|481.72|479.72|0
1637225650000|2021-11-18 08:54:10|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1637225660000|2021-11-18 08:54:20|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225680000|2021-11-18 08:54:40|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225690000|2021-11-18 08:54:50|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225700000|2021-11-18 08:55:00|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225710000|2021-11-18 08:55:10|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637225720000|2021-11-18 08:55:20|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225730000|2021-11-18 08:55:30|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1637225820000|2021-11-18 08:57:00|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225840000|2021-11-18 08:57:20|482.16|480.16|482.27|480.27|482.27|480.27|482.05|480.05|0
1637225880000|2021-11-18 08:58:00|482.48|480.48|482.27|480.27|482.48|480.48|482.27|480.27|0
1637225900000|2021-11-18 08:58:20|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637225910000|2021-11-18 08:58:30|482.15|480.15|482.27|480.27|482.27|480.27|482.15|480.15|0
1637225940000|2021-11-18 08:59:00|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1637225950000|2021-11-18 08:59:10|482.7|480.7|482.48|480.48|482.7|480.7|482.48|480.48|0
1637225960000|2021-11-18 08:59:20|482.7|480.7|482.92|480.92|482.92|480.92|482.7|480.7|0
1637225980000|2021-11-18 08:59:40|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637225990000|2021-11-18 08:59:50|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1637226000000|2021-11-18 09:00:00|482.91|480.91|482.7|480.7|482.91|480.91|482.7|480.7|0
1637226010000|2021-11-18 09:00:10|482.91|480.91|482.7|480.7|482.91|480.91|482.7|480.7|0
1637226020000|2021-11-18 09:00:20|482.48|480.48|482.7|480.7|482.7|480.7|482.48|480.48|0
1637226030000|2021-11-18 09:00:30|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637226040000|2021-11-18 09:00:40|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637226050000|2021-11-18 09:00:50|482.91|480.91|483.56|481.56|483.56|481.56|482.91|480.91|0
1637226060000|2021-11-18 09:01:00|484|482|484|482|484|482|484|482|0
1637226070000|2021-11-18 09:01:10|484.21|482.21|484.21|482.21|484.21|482.21|484.21|482.21|0
1637226080000|2021-11-18 09:01:20|484.86|482.86|484.65|482.65|484.86|482.86|484.65|482.65|0
1637226090000|2021-11-18 09:01:30|484.86|482.86|484.65|482.65|484.86|482.86|484.65|482.65|0
1637226130000|2021-11-18 09:02:10|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226140000|2021-11-18 09:02:20|484.97|482.97|484.86|482.86|485.08|483.08|484.86|482.86|0
1637226150000|2021-11-18 09:02:30|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637226170000|2021-11-18 09:02:50|485.29|483.29|485.51|483.51|485.51|483.51|485.29|483.29|0
1637226190000|2021-11-18 09:03:10|485.94|483.94|485.94|483.94|485.94|483.94|485.94|483.94|0
1637226200000|2021-11-18 09:03:20|485.73|483.73|485.94|483.94|485.94|483.94|485.73|483.73|0
1637226210000|2021-11-18 09:03:30|486.16|484.16|486.16|484.16|486.16|484.16|486.16|484.16|0
1637226220000|2021-11-18 09:03:40|486.38|484.38|485.73|483.73|486.59|484.59|485.73|483.73|0
1637226230000|2021-11-18 09:03:50|485.51|483.51|485.51|483.51|485.73|483.73|485.51|483.51|0
1637226240000|2021-11-18 09:04:00|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637226250000|2021-11-18 09:04:10|485.51|483.51|485.08|483.08|485.51|483.51|485.08|483.08|0
1637226270000|2021-11-18 09:04:30|485.29|483.29|485.08|483.08|485.29|483.29|485.08|483.08|0
1637226280000|2021-11-18 09:04:40|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226300000|2021-11-18 09:05:00|485.73|483.73|485.83|483.83|485.83|483.83|485.73|483.73|0
1637226310000|2021-11-18 09:05:10|485.73|483.73|485.73|483.73|485.94|483.94|485.73|483.73|0
1637226320000|2021-11-18 09:05:20|485.51|483.51|485.73|483.73|485.73|483.73|485.51|483.51|0
1637226340000|2021-11-18 09:05:40|485.94|483.94|485.94|483.94|485.94|483.94|485.94|483.94|0
1637226360000|2021-11-18 09:06:00|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637226370000|2021-11-18 09:06:10|485.94|483.94|485.73|483.73|485.94|483.94|485.73|483.73|0
1637226380000|2021-11-18 09:06:20|485.51|483.51|485.73|483.73|485.73|483.73|485.51|483.51|0
1637226390000|2021-11-18 09:06:30|485.51|483.51|485.51|483.51|485.51|483.51|485.51|483.51|0
1637226400000|2021-11-18 09:06:40|485.08|483.08|484.96|482.96|485.08|483.08|484.96|482.96|0
1637226410000|2021-11-18 09:06:50|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637226420000|2021-11-18 09:07:00|484.86|482.86|484.96|482.96|484.96|482.96|484.86|482.86|0
1637226430000|2021-11-18 09:07:10|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637226440000|2021-11-18 09:07:20|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226450000|2021-11-18 09:07:30|484.96|482.96|484.86|482.86|484.96|482.96|484.86|482.86|0
1637226460000|2021-11-18 09:07:40|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637226470000|2021-11-18 09:07:50|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226480000|2021-11-18 09:08:00|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637226490000|2021-11-18 09:08:10|484.86|482.86|484.86|482.86|485.08|483.08|484.86|482.86|0
1637226500000|2021-11-18 09:08:20|484.75|482.75|484.75|482.75|484.75|482.75|484.75|482.75|0
1637226510000|2021-11-18 09:08:30|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226520000|2021-11-18 09:08:40|485.08|483.08|484.86|482.86|485.08|483.08|484.86|482.86|0
1637226540000|2021-11-18 09:09:00|484.64|482.64|484.86|482.86|484.86|482.86|484.64|482.64|0
1637226550000|2021-11-18 09:09:10|485.29|483.29|485.29|483.29|485.29|483.29|485.07|483.07|0
1637226560000|2021-11-18 09:09:20|485.51|483.51|485.51|483.51|485.51|483.51|485.51|483.51|0
1637226570000|2021-11-18 09:09:30|485.29|483.29|485.4|483.4|485.4|483.4|485.29|483.29|0
1637226580000|2021-11-18 09:09:40|485.51|483.51|485.51|483.51|485.51|483.51|485.51|483.51|0
1637226610000|2021-11-18 09:10:10|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226630000|2021-11-18 09:10:30|485.51|483.51|485.29|483.29|485.51|483.51|485.29|483.29|0
1637226670000|2021-11-18 09:11:10|485.07|483.07|484.86|482.86|485.07|483.07|484.64|482.64|0
1637226680000|2021-11-18 09:11:20|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637226690000|2021-11-18 09:11:30|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637226700000|2021-11-18 09:11:40|485.18|483.18|485.29|483.29|485.29|483.29|485.18|483.18|0
1637226730000|2021-11-18 09:12:10|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637226740000|2021-11-18 09:12:20|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637226760000|2021-11-18 09:12:40|484.86|482.86|485.07|483.07|485.07|483.07|484.86|482.86|0
1637226770000|2021-11-18 09:12:50|484.96|482.96|484.86|482.86|484.96|482.96|484.86|482.86|0
1637226780000|2021-11-18 09:13:00|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637226800000|2021-11-18 09:13:20|484.96|482.96|484.86|482.86|484.96|482.96|484.86|482.86|0
1637226820000|2021-11-18 09:13:40|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637226840000|2021-11-18 09:14:00|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226860000|2021-11-18 09:14:20|484.74|482.74|484.64|482.64|484.86|482.86|484.64|482.64|0
1637226870000|2021-11-18 09:14:30|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637226880000|2021-11-18 09:14:40|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637226890000|2021-11-18 09:14:50|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226900000|2021-11-18 09:15:00|485.5|483.5|485.5|483.5|485.5|483.5|485.5|483.5|0
1637226910000|2021-11-18 09:15:10|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226920000|2021-11-18 09:15:20|485.39|483.39|485.5|483.5|485.5|483.5|485.39|483.39|0
1637226930000|2021-11-18 09:15:30|485.29|483.29|485.5|483.5|485.5|483.5|485.29|483.29|0
1637226940000|2021-11-18 09:15:40|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226950000|2021-11-18 09:15:50|485.39|483.39|485.5|483.5|485.5|483.5|485.39|483.39|0
1637226960000|2021-11-18 09:16:00|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637226970000|2021-11-18 09:16:10|485.18|483.18|485.18|483.18|485.18|483.18|485.18|483.18|0
1637226980000|2021-11-18 09:16:20|485.29|483.29|485.5|483.5|485.5|483.5|485.29|483.29|0
1637226990000|2021-11-18 09:16:30|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637227020000|2021-11-18 09:17:00|485.17|483.17|485.29|483.29|485.29|483.29|485.17|483.17|0
1637227060000|2021-11-18 09:17:40|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637227070000|2021-11-18 09:17:50|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637227110000|2021-11-18 09:18:30|485.5|483.5|485.29|483.29|485.5|483.5|485.29|483.29|0
1637227130000|2021-11-18 09:18:50|485.39|483.39|485.29|483.29|485.39|483.39|485.29|483.29|0
1637227140000|2021-11-18 09:19:00|485.5|483.5|485.29|483.29|485.5|483.5|485.29|483.29|0
1637227150000|2021-11-18 09:19:10|485.39|483.39|485.29|483.29|485.5|483.5|485.29|483.29|0
1637227180000|2021-11-18 09:19:40|485.39|483.39|485.5|483.5|485.5|483.5|485.39|483.39|0
1637227230000|2021-11-18 09:20:30|485.72|483.72|486.15|484.15|486.15|484.15|485.72|483.72|0
1637227280000|2021-11-18 09:21:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637227300000|2021-11-18 09:21:40|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637227310000|2021-11-18 09:21:50|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637227330000|2021-11-18 09:22:10|486.59|484.59|486.37|484.37|486.59|484.59|486.37|484.37|0
1637227370000|2021-11-18 09:22:50|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637227380000|2021-11-18 09:23:00|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637227390000|2021-11-18 09:23:10|486.15|484.15|486.37|484.37|486.37|484.37|486.15|484.15|0
1637227410000|2021-11-18 09:23:30|486.58|484.58|486.58|484.58|486.58|484.58|486.58|484.58|0
1637227450000|2021-11-18 09:24:10|486.37|484.37|486.58|484.58|486.58|484.58|486.37|484.37|0
1637227470000|2021-11-18 09:24:30|486.37|484.37|486.58|484.58|486.58|484.58|486.37|484.37|0
1637227540000|2021-11-18 09:25:40|486.69|484.69|486.69|484.69|486.69|484.69|486.69|484.69|0
1637227550000|2021-11-18 09:25:50|486.8|484.8|486.8|484.8|486.8|484.8|486.8|484.8|0
1637227580000|2021-11-18 09:26:20|487.02|485.02|487.02|485.02|487.02|485.02|487.02|485.02|0
1637227600000|2021-11-18 09:26:40|486.8|484.8|486.8|484.8|487.02|485.02|486.8|484.8|0
1637227610000|2021-11-18 09:26:50|486.58|484.58|486.47|484.47|486.58|484.58|486.47|484.47|0
1637227620000|2021-11-18 09:27:00|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637227630000|2021-11-18 09:27:10|486.47|484.47|486.58|484.58|486.58|484.58|486.47|484.47|0
1637227640000|2021-11-18 09:27:20|486.8|484.8|486.58|484.58|486.8|484.8|486.58|484.58|0
1637227650000|2021-11-18 09:27:30|486.8|484.8|486.58|484.58|486.8|484.8|486.58|484.58|0
1637227670000|2021-11-18 09:27:50|486.69|484.69|486.69|484.69|486.69|484.69|486.69|484.69|0
1637227680000|2021-11-18 09:28:00|486.58|484.58|486.58|484.58|486.58|484.58|486.58|484.58|0
1637227690000|2021-11-18 09:28:10|486.8|484.8|486.69|484.69|486.8|484.8|486.69|484.69|0
1637227700000|2021-11-18 09:28:20|486.8|484.8|486.58|484.58|486.8|484.8|486.58|484.58|0
1637227850000|2021-11-18 09:30:50|486.68|484.68|486.8|484.8|486.8|484.8|486.58|484.58|0
1637227860000|2021-11-18 09:31:00|486.58|484.58|486.58|484.58|486.58|484.58|486.58|484.58|0
1637227950000|2021-11-18 09:32:30|486.36|484.36|486.36|484.36|486.36|484.36|486.36|484.36|0
1637227970000|2021-11-18 09:32:50|486.58|484.58|486.36|484.36|486.58|484.58|486.36|484.36|0
1637228000000|2021-11-18 09:33:20|487.04|485.04|487.04|485.04|487.04|485.04|487.04|485.04|0
1637228010000|2021-11-18 09:33:30|486.83|484.83|486.83|484.83|486.83|484.83|486.83|484.83|0
1637228020000|2021-11-18 09:33:40|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1637228030000|2021-11-18 09:33:50|485.76|483.76|485.54|483.54|485.76|483.76|485.54|483.54|0
1637228040000|2021-11-18 09:34:00|485.43|483.43|485.33|483.33|485.43|483.43|485.33|483.33|0
1637228050000|2021-11-18 09:34:10|485.11|483.11|485.11|483.11|485.11|483.11|485.11|483.11|0
1637228060000|2021-11-18 09:34:20|484.89|482.89|485.11|483.11|485.11|483.11|484.89|482.89|0
1637228070000|2021-11-18 09:34:30|485|483|485.11|483.11|485.11|483.11|485|483|0
1637228090000|2021-11-18 09:34:50|485.33|483.33|485.33|483.33|485.33|483.33|485.33|483.33|0
1637228110000|2021-11-18 09:35:10|485.11|483.11|485.11|483.11|485.33|483.33|485.11|483.11|0
1637228140000|2021-11-18 09:35:40|484.89|482.89|484.89|482.89|484.89|482.89|484.89|482.89|0
1637228170000|2021-11-18 09:36:10|484.67|482.67|484.67|482.67|484.67|482.67|484.67|482.67|0
1637228180000|2021-11-18 09:36:20|484.46|482.46|484.46|482.46|484.46|482.46|484.24|482.24|0
1637228200000|2021-11-18 09:36:40|484.56|482.56|484.46|482.46|484.56|482.56|484.46|482.46|0
1637228230000|2021-11-18 09:37:10|484.24|482.24|484.24|482.24|484.24|482.24|484.24|482.24|0
1637228260000|2021-11-18 09:37:40|484.46|482.46|484.46|482.46|484.46|482.46|484.46|482.46|0
1637228280000|2021-11-18 09:38:00|484.24|482.24|484.24|482.24|484.24|482.24|484.24|482.24|0
1637228300000|2021-11-18 09:38:20|484.02|482.02|484.24|482.24|484.24|482.24|484.02|482.02|0
1637228310000|2021-11-18 09:38:30|484.46|482.46|484.67|482.67|484.67|482.67|484.46|482.46|0
1637228320000|2021-11-18 09:38:40|484.89|482.89|484.89|482.89|484.89|482.89|484.89|482.89|0
1637228340000|2021-11-18 09:39:00|484.67|482.67|484.89|482.89|484.89|482.89|484.67|482.67|0
1637228370000|2021-11-18 09:39:30|485.11|483.11|485.11|483.11|485.11|483.11|485.11|483.11|0
1637228400000|2021-11-18 09:40:00|484.89|482.89|484.89|482.89|484.89|482.89|484.89|482.89|0
1637228420000|2021-11-18 09:40:20|485.11|483.11|484.89|482.89|485.11|483.11|484.89|482.89|0
1637228430000|2021-11-18 09:40:30|484.67|482.67|484.67|482.67|484.67|482.67|484.67|482.67|0
1637228460000|2021-11-18 09:41:00|484.46|482.46|484.24|482.24|484.46|482.46|484.24|482.24|0
1637228470000|2021-11-18 09:41:10|484.46|482.46|484.46|482.46|484.46|482.46|484.46|482.46|0
1637228490000|2021-11-18 09:41:30|484.24|482.24|484.24|482.24|484.24|482.24|484.24|482.24|0
1637228520000|2021-11-18 09:42:00|484.46|482.46|484.46|482.46|484.46|482.46|484.46|482.46|0
1637228530000|2021-11-18 09:42:10|484.24|482.24|484.46|482.46|484.46|482.46|484.24|482.24|0
1637228550000|2021-11-18 09:42:30|484.45|482.45|484.45|482.45|484.45|482.45|484.45|482.45|0
1637228560000|2021-11-18 09:42:40|484.24|482.24|484.24|482.24|484.24|482.24|484.24|482.24|0
1637228570000|2021-11-18 09:42:50|484.45|482.45|484.45|482.45|484.45|482.45|484.45|482.45|0
1637228590000|2021-11-18 09:43:10|484.67|482.67|484.45|482.45|484.67|482.67|484.45|482.45|0
1637228600000|2021-11-18 09:43:20|485.44|483.44|485.44|483.44|485.44|483.44|485.44|483.44|0
1637228630000|2021-11-18 09:43:50|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637228640000|2021-11-18 09:44:00|485.44|483.44|485.44|483.44|485.44|483.44|485.44|483.44|0
1637228650000|2021-11-18 09:44:10|485.65|483.65|485.43|483.43|485.65|483.65|485.43|483.43|0
1637228660000|2021-11-18 09:44:20|485.65|483.65|485.54|483.54|485.65|483.65|485.54|483.54|0
1637228670000|2021-11-18 09:44:30|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637228720000|2021-11-18 09:45:20|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1637228750000|2021-11-18 09:45:50|486.08|484.08|485.87|483.87|486.08|484.08|485.87|483.87|0
1637228790000|2021-11-18 09:46:30|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637228810000|2021-11-18 09:46:50|485.43|483.43|485.43|483.43|485.43|483.43|485.43|483.43|0
1637228820000|2021-11-18 09:47:00|485.22|483.22|485.22|483.22|485.22|483.22|485.22|483.22|0
1637228830000|2021-11-18 09:47:10|485.43|483.43|485.43|483.43|485.43|483.43|485.43|483.43|0
1637228900000|2021-11-18 09:48:20|485.22|483.22|485.22|483.22|485.22|483.22|485.22|483.22|0
1637228930000|2021-11-18 09:48:50|485.32|483.32|485.43|483.43|485.43|483.43|485.32|483.32|0
1637228940000|2021-11-18 09:49:00|485.22|483.22|485.22|483.22|485.22|483.22|485.22|483.22|0
1637228950000|2021-11-18 09:49:10|485.43|483.43|485.22|483.22|485.43|483.43|485.22|483.22|0
1637228960000|2021-11-18 09:49:20|485.43|483.43|485.43|483.43|485.43|483.43|485.43|483.43|0
1637229000000|2021-11-18 09:50:00|485.22|483.22|485|483|485.22|483.22|485|483|0
1637229010000|2021-11-18 09:50:10|485.22|483.22|485.22|483.22|485.22|483.22|485.22|483.22|0
1637229030000|2021-11-18 09:50:30|485|483|485|483|485|483|485|483|0
1637229060000|2021-11-18 09:51:00|484.78|482.78|484.78|482.78|484.78|482.78|484.78|482.78|0
1637229070000|2021-11-18 09:51:10|485|483|485|483|485|483|485|483|0
1637229100000|2021-11-18 09:51:40|484.78|482.78|484.78|482.78|484.78|482.78|484.78|482.78|0
1637229110000|2021-11-18 09:51:50|485|483|484.78|482.78|485|483|484.78|482.78|0
1637229140000|2021-11-18 09:52:20|484.67|482.67|484.57|482.57|484.67|482.67|484.57|482.57|0
1637229220000|2021-11-18 09:53:40|484.35|482.35|484.35|482.35|484.45|482.45|484.35|482.35|0
1637229230000|2021-11-18 09:53:50|484.13|482.13|484.13|482.13|484.13|482.13|484.13|482.13|0
1637229250000|2021-11-18 09:54:10|484.35|482.35|484.35|482.35|484.35|482.35|484.35|482.35|0
1637229260000|2021-11-18 09:54:20|484.13|482.13|484.35|482.35|484.35|482.35|484.13|482.13|0
1637229280000|2021-11-18 09:54:40|484.45|482.45|484.57|482.57|484.57|482.57|484.45|482.45|0
1637229300000|2021-11-18 09:55:00|484.35|482.35|484.35|482.35|484.35|482.35|484.35|482.35|0
1637229340000|2021-11-18 09:55:40|484.57|482.57|484.57|482.57|484.78|482.78|484.57|482.57|0
1637229360000|2021-11-18 09:56:00|484.56|482.56|484.56|482.56|484.56|482.56|484.56|482.56|0
1637229380000|2021-11-18 09:56:20|484.78|482.78|484.67|482.67|484.78|482.78|484.56|482.56|0
1637229390000|2021-11-18 09:56:30|484.78|482.78|484.78|482.78|484.78|482.78|484.78|482.78|0
1637229420000|2021-11-18 09:57:00|484.56|482.56|484.56|482.56|484.56|482.56|484.56|482.56|0
1637229430000|2021-11-18 09:57:10|484.78|482.78|484.78|482.78|484.78|482.78|484.78|482.78|0
1637229480000|2021-11-18 09:58:00|484.56|482.56|484.56|482.56|484.56|482.56|484.56|482.56|0
1637229490000|2021-11-18 09:58:10|484.13|482.13|484.13|482.13|484.13|482.13|484.13|482.13|0
1637229500000|2021-11-18 09:58:20|484.02|482.02|484.13|482.13|484.13|482.13|484.02|482.02|0
1637229510000|2021-11-18 09:58:30|483.92|481.92|483.92|481.92|483.92|481.92|483.92|481.92|0
1637229520000|2021-11-18 09:58:40|484.13|482.13|484.13|482.13|484.13|482.13|484.13|482.13|0
1637229570000|2021-11-18 09:59:30|483.92|481.92|483.92|481.92|483.92|481.92|483.92|481.92|0
1637229580000|2021-11-18 09:59:40|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1637229590000|2021-11-18 09:59:50|483.48|481.48|483.7|481.7|483.7|481.7|483.48|481.48|0
1637229600000|2021-11-18 10:00:00|483.27|481.27|483.48|481.48|483.48|481.48|483.27|481.27|0
1637229670000|2021-11-18 10:01:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1637229680000|2021-11-18 10:01:20|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637229700000|2021-11-18 10:01:40|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1637229710000|2021-11-18 10:01:50|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637229720000|2021-11-18 10:02:00|483.59|481.59|483.48|481.48|483.7|481.7|483.48|481.48|0
1637229730000|2021-11-18 10:02:10|483.59|481.59|483.27|481.27|483.59|481.59|483.27|481.27|0
1637229740000|2021-11-18 10:02:20|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637229790000|2021-11-18 10:03:10|483.27|481.27|483.27|481.27|483.27|481.27|483.27|481.27|0
1637229820000|2021-11-18 10:03:40|483.15|481.15|483.05|481.05|483.15|481.15|483.05|481.05|0
1637229840000|2021-11-18 10:04:00|482.83|480.83|482.83|480.83|482.83|480.83|482.83|480.83|0
1637229850000|2021-11-18 10:04:10|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637229860000|2021-11-18 10:04:20|482.83|480.83|482.83|480.83|482.83|480.83|482.83|480.83|0
1637229880000|2021-11-18 10:04:40|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637229900000|2021-11-18 10:05:00|482.4|480.4|482.4|480.4|482.4|480.4|482.4|480.4|0
1637229910000|2021-11-18 10:05:10|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637229960000|2021-11-18 10:06:00|482.83|480.83|482.62|480.62|482.83|480.83|482.62|480.62|0
1637229990000|2021-11-18 10:06:30|482.83|480.83|482.83|480.83|482.83|480.83|482.83|480.83|0
1637230000000|2021-11-18 10:06:40|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637230010000|2021-11-18 10:06:50|482.72|480.72|482.62|480.62|482.83|480.83|482.62|480.62|0
1637230030000|2021-11-18 10:07:10|482.4|480.4|482.4|480.4|482.4|480.4|482.4|480.4|0
1637230070000|2021-11-18 10:07:50|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637230090000|2021-11-18 10:08:10|482.4|480.4|482.19|480.19|482.4|480.4|482.19|480.19|0
1637230100000|2021-11-18 10:08:20|481.97|479.97|482.19|480.19|482.19|480.19|481.97|479.97|0
1637230110000|2021-11-18 10:08:30|482.29|480.29|482.29|480.29|482.29|480.29|482.19|480.19|0
1637230120000|2021-11-18 10:08:40|482.62|480.62|482.5|480.5|482.62|480.62|482.5|480.5|0
1637230130000|2021-11-18 10:08:50|482.62|480.62|482.62|480.62|482.72|480.72|482.62|480.62|0
1637230140000|2021-11-18 10:09:00|482.83|480.83|482.62|480.62|482.83|480.83|482.62|480.62|0
1637230170000|2021-11-18 10:09:30|482.83|480.83|482.83|480.83|482.83|480.83|482.83|480.83|0
1637230180000|2021-11-18 10:09:40|483.05|481.05|483.26|481.26|483.26|481.26|483.05|481.05|0
1637230210000|2021-11-18 10:10:10|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230220000|2021-11-18 10:10:20|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230230000|2021-11-18 10:10:30|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230260000|2021-11-18 10:11:00|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637230270000|2021-11-18 10:11:10|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230290000|2021-11-18 10:11:30|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230330000|2021-11-18 10:12:10|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230350000|2021-11-18 10:12:30|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230360000|2021-11-18 10:12:40|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230380000|2021-11-18 10:13:00|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230390000|2021-11-18 10:13:10|483.48|481.48|483.48|481.48|483.48|481.48|483.48|481.48|0
1637230400000|2021-11-18 10:13:20|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230430000|2021-11-18 10:13:50|483.91|481.91|484.12|482.12|484.12|482.12|483.91|481.91|0
1637230440000|2021-11-18 10:14:00|483.91|481.91|483.91|481.91|484.01|482.01|483.91|481.91|0
1637230450000|2021-11-18 10:14:10|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637230490000|2021-11-18 10:14:50|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1637230510000|2021-11-18 10:15:10|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637230520000|2021-11-18 10:15:20|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1637230580000|2021-11-18 10:16:20|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637230590000|2021-11-18 10:16:30|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1637230620000|2021-11-18 10:17:00|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637230630000|2021-11-18 10:17:10|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1637230640000|2021-11-18 10:17:20|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637230650000|2021-11-18 10:17:30|483.91|481.91|483.91|481.91|484.01|482.01|483.91|481.91|0
1637230660000|2021-11-18 10:17:40|484.01|482.01|483.91|481.91|484.01|482.01|483.91|481.91|0
1637230670000|2021-11-18 10:17:50|484.01|482.01|484.12|482.12|484.12|482.12|484.01|482.01|0
1637230690000|2021-11-18 10:18:10|484.01|482.01|484.01|482.01|484.01|482.01|484.01|482.01|0
1637230700000|2021-11-18 10:18:20|484.12|482.12|483.91|481.91|484.12|482.12|483.91|481.91|0
1637230770000|2021-11-18 10:19:30|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637230790000|2021-11-18 10:19:50|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637230900000|2021-11-18 10:21:40|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637230990000|2021-11-18 10:23:10|484.01|482.01|483.9|481.9|484.01|482.01|483.9|481.9|0
1637231030000|2021-11-18 10:23:50|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637231080000|2021-11-18 10:24:40|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1637231180000|2021-11-18 10:26:20|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637231190000|2021-11-18 10:26:30|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637231200000|2021-11-18 10:26:40|483.47|481.47|483.9|481.9|483.9|481.9|483.47|481.47|0
1637231230000|2021-11-18 10:27:10|483.69|481.69|483.9|481.9|483.9|481.9|483.69|481.69|0
1637231250000|2021-11-18 10:27:30|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1637231270000|2021-11-18 10:27:50|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1637231300000|2021-11-18 10:28:20|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637231380000|2021-11-18 10:29:40|484.12|482.12|483.9|481.9|484.12|482.12|483.9|481.9|0
1637231400000|2021-11-18 10:30:00|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231430000|2021-11-18 10:30:30|483.57|481.57|483.68|481.68|483.68|481.68|483.57|481.57|0
1637231440000|2021-11-18 10:30:40|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1637231460000|2021-11-18 10:31:00|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231510000|2021-11-18 10:31:50|483.57|481.57|483.68|481.68|483.68|481.68|483.57|481.57|0
1637231520000|2021-11-18 10:32:00|483.47|481.47|483.68|481.68|483.68|481.68|483.47|481.47|0
1637231530000|2021-11-18 10:32:10|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637231650000|2021-11-18 10:34:10|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231660000|2021-11-18 10:34:20|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637231670000|2021-11-18 10:34:30|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231680000|2021-11-18 10:34:40|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637231700000|2021-11-18 10:35:00|484.11|482.11|483.9|481.9|484.11|482.11|483.9|481.9|0
1637231710000|2021-11-18 10:35:10|484|482|484|482|484|482|484|482|0
1637231720000|2021-11-18 10:35:20|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1637231740000|2021-11-18 10:35:40|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1637231750000|2021-11-18 10:35:50|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1637231760000|2021-11-18 10:36:00|484|482|483.9|481.9|484|482|483.9|481.9|0
1637231830000|2021-11-18 10:37:10|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231890000|2021-11-18 10:38:10|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1637231910000|2021-11-18 10:38:30|483.68|481.68|483.68|481.68|483.68|481.68|483.68|481.68|0
1637231950000|2021-11-18 10:39:10|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232120000|2021-11-18 10:42:00|483.68|481.68|483.89|481.89|483.89|481.89|483.68|481.68|0
1637232140000|2021-11-18 10:42:20|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1637232180000|2021-11-18 10:43:00|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232190000|2021-11-18 10:43:10|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1637232330000|2021-11-18 10:45:30|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232350000|2021-11-18 10:45:50|483.68|481.68|483.89|481.89|483.89|481.89|483.68|481.68|0
1637232360000|2021-11-18 10:46:00|483.78|481.78|483.89|481.89|483.89|481.89|483.78|481.78|0
1637232370000|2021-11-18 10:46:10|483.78|481.78|483.89|481.89|483.89|481.89|483.78|481.78|0
1637232380000|2021-11-18 10:46:20|483.78|481.78|483.67|481.67|483.78|481.78|483.67|481.67|0
1637232390000|2021-11-18 10:46:30|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232420000|2021-11-18 10:47:00|484.11|482.11|484.11|482.11|484.11|482.11|484.11|482.11|0
1637232430000|2021-11-18 10:47:10|483.89|481.89|484.11|482.11|484.11|482.11|483.89|481.89|0
1637232440000|2021-11-18 10:47:20|483.99|481.99|483.89|481.89|483.99|481.99|483.89|481.89|0
1637232480000|2021-11-18 10:48:00|483.78|481.78|483.67|481.67|483.78|481.78|483.67|481.67|0
1637232490000|2021-11-18 10:48:10|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637232500000|2021-11-18 10:48:20|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1637232510000|2021-11-18 10:48:30|483.67|481.67|483.67|481.67|483.67|481.67|483.67|481.67|0
1637232540000|2021-11-18 10:49:00|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232550000|2021-11-18 10:49:10|483.67|481.67|483.67|481.67|483.67|481.67|483.67|481.67|0
1637232570000|2021-11-18 10:49:30|483.89|481.89|483.78|481.78|483.89|481.89|483.78|481.78|0
1637232580000|2021-11-18 10:49:40|483.67|481.67|483.67|481.67|483.67|481.67|483.67|481.67|0
1637232600000|2021-11-18 10:50:00|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1637232630000|2021-11-18 10:50:30|483.24|481.24|483.24|481.24|483.24|481.24|483.24|481.24|0
1637232640000|2021-11-18 10:50:40|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1637232660000|2021-11-18 10:51:00|483.24|481.24|483.24|481.24|483.24|481.24|483.24|481.24|0
1637232670000|2021-11-18 10:51:10|483.34|481.34|483.24|481.24|483.34|481.34|483.24|481.24|0
1637232680000|2021-11-18 10:51:20|483.34|481.34|483.34|481.34|483.34|481.34|483.34|481.34|0
1637232690000|2021-11-18 10:51:30|483.24|481.24|483.46|481.46|483.46|481.46|483.24|481.24|0
1637232720000|2021-11-18 10:52:00|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637232730000|2021-11-18 10:52:10|483.67|481.67|483.67|481.67|483.67|481.67|483.56|481.56|0
1637232740000|2021-11-18 10:52:20|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232750000|2021-11-18 10:52:30|483.67|481.67|483.67|481.67|483.67|481.67|483.67|481.67|0
1637232800000|2021-11-18 10:53:20|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232810000|2021-11-18 10:53:30|483.99|481.99|484.1|482.1|484.1|482.1|483.99|481.99|0
1637232820000|2021-11-18 10:53:40|483.99|481.99|483.89|481.89|483.99|481.99|483.89|481.89|0
1637232840000|2021-11-18 10:54:00|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637232850000|2021-11-18 10:54:10|484.1|482.1|484.1|482.1|484.1|482.1|483.99|481.99|0
1637232860000|2021-11-18 10:54:20|483.89|481.89|483.99|481.99|484.1|482.1|483.89|481.89|0
1637232870000|2021-11-18 10:54:30|483.89|481.89|483.89|481.89|483.89|481.89|483.89|481.89|0
1637232890000|2021-11-18 10:54:50|484.1|482.1|484.32|482.32|484.32|482.32|484.1|482.1|0
1637232930000|2021-11-18 10:55:30|484.42|482.42|484.32|482.32|484.42|482.42|484.32|482.32|0
1637232940000|2021-11-18 10:55:40|484.42|482.42|484.53|482.53|484.53|482.53|484.42|482.42|0
1637232950000|2021-11-18 10:55:50|484.32|482.32|484.32|482.32|484.32|482.32|484.32|482.32|0
1637233020000|2021-11-18 10:57:00|484.53|482.53|484.53|482.53|484.53|482.53|484.53|482.53|0
1637233040000|2021-11-18 10:57:20|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637233050000|2021-11-18 10:57:30|484.75|482.75|484.75|482.75|484.75|482.75|484.75|482.75|0
1637233100000|2021-11-18 10:58:20|484.85|482.85|484.75|482.75|484.85|482.85|484.75|482.75|0
1637233110000|2021-11-18 10:58:30|484.96|482.96|484.75|482.75|484.96|482.96|484.75|482.75|0
1637233120000|2021-11-18 10:58:40|484.96|482.96|484.96|482.96|484.96|482.96|484.96|482.96|0
1637233130000|2021-11-18 10:58:50|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637233140000|2021-11-18 10:59:00|485.18|483.18|485.39|483.39|485.39|483.39|485.18|483.18|0
1637233160000|2021-11-18 10:59:20|485.28|483.28|485.39|483.39|485.39|483.39|485.28|483.28|0
1637233170000|2021-11-18 10:59:30|485.18|483.18|485.28|483.28|485.28|483.28|485.18|483.18|0
1637233180000|2021-11-18 10:59:40|485.39|483.39|485.39|483.39|485.39|483.39|485.39|483.39|0
1637233200000|2021-11-18 11:00:00|485.18|483.18|485.39|483.39|485.39|483.39|485.18|483.18|0
1637233210000|2021-11-18 11:00:10|485.18|483.18|484.96|482.96|485.18|483.18|484.96|482.96|0
1637233220000|2021-11-18 11:00:20|484.75|482.75|484.75|482.75|484.75|482.75|484.75|482.75|0
1637233230000|2021-11-18 11:00:30|484.96|482.96|484.96|482.96|484.96|482.96|484.96|482.96|0
1637233250000|2021-11-18 11:00:50|484.85|482.85|484.75|482.75|484.85|482.85|484.75|482.75|0
1637233270000|2021-11-18 11:01:10|484.96|482.96|484.85|482.85|484.96|482.96|484.85|482.85|0
1637233280000|2021-11-18 11:01:20|484.75|482.75|484.75|482.75|484.75|482.75|484.75|482.75|0
1637233340000|2021-11-18 11:02:20|484.96|482.96|484.96|482.96|484.96|482.96|484.96|482.96|0
1637233360000|2021-11-18 11:02:40|485.06|483.06|485.06|483.06|485.06|483.06|485.06|483.06|0
1637233370000|2021-11-18 11:02:50|484.96|482.96|484.96|482.96|484.96|482.96|484.96|482.96|0
1637233400000|2021-11-18 11:03:20|484.74|482.74|484.74|482.74|484.74|482.74|484.74|482.74|0
1637233410000|2021-11-18 11:03:30|484.96|482.96|484.96|482.96|484.96|482.96|484.96|482.96|0
1637233430000|2021-11-18 11:03:50|484.74|482.74|484.74|482.74|484.74|482.74|484.74|482.74|0
1637233470000|2021-11-18 11:04:30|484.53|482.53|484.53|482.53|484.53|482.53|484.53|482.53|0
1637233510000|2021-11-18 11:05:10|484.31|482.31|484.31|482.31|484.31|482.31|484.31|482.31|0
1637233540000|2021-11-18 11:05:40|484.1|482.1|483.88|481.88|484.1|482.1|483.88|481.88|0
1637233580000|2021-11-18 11:06:20|484.1|482.1|484.1|482.1|484.1|482.1|484.1|482.1|0
1637233630000|2021-11-18 11:07:10|484.31|482.31|484.31|482.31|484.31|482.31|484.31|482.31|0
1637233640000|2021-11-18 11:07:20|484.1|482.1|484.1|482.1|484.1|482.1|484.1|482.1|0
1637233650000|2021-11-18 11:07:30|484.31|482.31|484.1|482.1|484.31|482.31|484.1|482.1|0
1637233660000|2021-11-18 11:07:40|484.09|482.09|484.09|482.09|484.09|482.09|484.09|482.09|0
1637233680000|2021-11-18 11:08:00|483.98|481.98|483.88|481.88|484.09|482.09|483.88|481.88|0
1637233710000|2021-11-18 11:08:30|483.98|481.98|484.09|482.09|484.09|482.09|483.98|481.98|0
1637233720000|2021-11-18 11:08:40|483.98|481.98|483.88|481.88|483.98|481.98|483.88|481.88|0
1637233740000|2021-11-18 11:09:00|483.66|481.66|483.66|481.66|483.66|481.66|483.66|481.66|0
1637233760000|2021-11-18 11:09:20|483.88|481.88|483.88|481.88|483.88|481.88|483.88|481.88|0
1637233800000|2021-11-18 11:10:00|484.09|482.09|483.88|481.88|484.09|482.09|483.88|481.88|0
1637233820000|2021-11-18 11:10:20|483.98|481.98|483.88|481.88|483.98|481.98|483.88|481.88|0
1637233840000|2021-11-18 11:10:40|483.98|481.98|483.88|481.88|483.98|481.98|483.88|481.88|0
1637233870000|2021-11-18 11:11:10|484.09|482.09|484.09|482.09|484.09|482.09|484.09|482.09|0
1637233880000|2021-11-18 11:11:20|483.98|481.98|484.09|482.09|484.09|482.09|483.88|481.88|0
1637233890000|2021-11-18 11:11:30|483.88|481.88|483.88|481.88|483.88|481.88|483.88|481.88|0
1637233940000|2021-11-18 11:12:20|483.76|481.76|483.88|481.88|483.88|481.88|483.76|481.76|0
1637233970000|2021-11-18 11:12:50|483.76|481.76|483.66|481.66|483.76|481.76|483.55|481.55|0
1637233990000|2021-11-18 11:13:10|483.88|481.88|484.09|482.09|484.09|482.09|483.88|481.88|0
1637234000000|2021-11-18 11:13:20|483.98|481.98|484.09|482.09|484.09|482.09|483.98|481.98|0
1637234010000|2021-11-18 11:13:30|484.31|482.31|484.31|482.31|484.31|482.31|484.31|482.31|0
1637234060000|2021-11-18 11:14:20|484.41|482.41|484.41|482.41|484.41|482.41|484.41|482.41|0
1637234070000|2021-11-18 11:14:30|484.52|482.52|484.31|482.31|484.52|482.52|484.31|482.31|0
1637234080000|2021-11-18 11:14:40|484.52|482.52|484.52|482.52|484.52|482.52|484.52|482.52|0
1637234090000|2021-11-18 11:14:50|484.74|482.74|484.63|482.63|484.74|482.74|484.63|482.63|0
1637234100000|2021-11-18 11:15:00|484.74|482.74|484.74|482.74|484.74|482.74|484.74|482.74|0
1637234110000|2021-11-18 11:15:10|484.63|482.63|484.74|482.74|484.74|482.74|484.63|482.63|0
1637234180000|2021-11-18 11:16:20|484.95|482.95|484.95|482.95|484.95|482.95|484.95|482.95|0
1637234190000|2021-11-18 11:16:30|485.17|483.17|485.17|483.17|485.17|483.17|485.17|483.17|0
1637234300000|2021-11-18 11:18:20|484.95|482.95|484.95|482.95|484.95|482.95|484.95|482.95|0
1637234400000|2021-11-18 11:20:00|485.17|483.17|485.17|483.17|485.17|483.17|485.17|483.17|0
1637234420000|2021-11-18 11:20:20|485.27|483.27|485.38|483.38|485.38|483.38|485.27|483.27|0
1637234440000|2021-11-18 11:20:40|485.6|483.6|485.82|483.82|485.82|483.82|485.6|483.6|0
1637234480000|2021-11-18 11:21:20|486.03|484.03|485.82|483.82|486.03|484.03|485.82|483.82|0
1637234490000|2021-11-18 11:21:30|485.92|483.92|486.03|484.03|486.03|484.03|485.82|483.82|0
1637234510000|2021-11-18 11:21:50|486.25|484.25|486.03|484.03|486.25|484.25|486.03|484.03|0
1637234550000|2021-11-18 11:22:30|486.25|484.25|486.46|484.46|486.46|484.46|486.25|484.25|0
1637234560000|2021-11-18 11:22:40|486.25|484.25|486.25|484.25|486.25|484.25|486.25|484.25|0
1637234590000|2021-11-18 11:23:10|486.13|484.13|486.03|484.03|486.13|484.13|486.03|484.03|0
1637234630000|2021-11-18 11:23:50|486.25|484.25|486.25|484.25|486.25|484.25|486.25|484.25|0
1637234680000|2021-11-18 11:24:40|486.03|484.03|486.03|484.03|486.03|484.03|486.03|484.03|0
1637234700000|2021-11-18 11:25:00|486.25|484.25|486.25|484.25|486.25|484.25|486.25|484.25|0
1637234730000|2021-11-18 11:25:30|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637234750000|2021-11-18 11:25:50|486.68|484.68|486.46|484.46|486.68|484.68|486.46|484.46|0
1637234790000|2021-11-18 11:26:30|486.24|484.24|486.46|484.46|486.46|484.46|486.24|484.24|0
1637234800000|2021-11-18 11:26:40|486.35|484.35|486.46|484.46|486.46|484.46|486.35|484.35|0
1637234810000|2021-11-18 11:26:50|486.68|484.68|486.68|484.68|486.68|484.68|486.68|484.68|0
1637234820000|2021-11-18 11:27:00|486.89|484.89|486.68|484.68|486.89|484.89|486.68|484.68|0
1637234830000|2021-11-18 11:27:10|486.78|484.78|486.89|484.89|486.89|484.89|486.78|484.78|0
1637234850000|2021-11-18 11:27:30|487.11|485.11|487.11|485.11|487.11|485.11|487.11|485.11|0
1637234860000|2021-11-18 11:27:40|486.89|484.89|486.89|484.89|486.89|484.89|486.89|484.89|0
1637234980000|2021-11-18 11:29:40|486.68|484.68|486.68|484.68|486.68|484.68|486.68|484.68|0
1637234990000|2021-11-18 11:29:50|486.46|484.46|486.24|484.24|486.46|484.46|486.24|484.24|0
1637235000000|2021-11-18 11:30:00|486.46|484.46|486.46|484.46|486.46|484.46|486.24|484.24|0
1637235010000|2021-11-18 11:30:10|486.56|484.56|486.56|484.56|486.56|484.56|486.56|484.56|0
1637235020000|2021-11-18 11:30:20|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637235050000|2021-11-18 11:30:50|486.67|484.67|486.67|484.67|486.67|484.67|486.67|484.67|0
1637235060000|2021-11-18 11:31:00|486.46|484.46|486.46|484.46|486.46|484.46|486.46|484.46|0
1637235160000|2021-11-18 11:32:40|486.34|484.34|486.46|484.46|486.46|484.46|486.34|484.34|0
1637235170000|2021-11-18 11:32:50|486.24|484.24|486.46|484.46|486.46|484.46|486.24|484.24|0
1637235180000|2021-11-18 11:33:00|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637235190000|2021-11-18 11:33:10|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637235200000|2021-11-18 11:33:20|486.24|484.24|486.24|484.24|486.24|484.24|486.02|484.02|0
1637235210000|2021-11-18 11:33:30|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637235220000|2021-11-18 11:33:40|485.81|483.81|485.81|483.81|485.81|483.81|485.81|483.81|0
1637235310000|2021-11-18 11:35:10|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637235370000|2021-11-18 11:36:10|485.81|483.81|485.81|483.81|485.81|483.81|485.81|483.81|0
1637235380000|2021-11-18 11:36:20|485.91|483.91|485.81|483.81|486.02|484.02|485.81|483.81|0
1637235430000|2021-11-18 11:37:10|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|0
1637235480000|2021-11-18 11:38:00|485.69|483.69|485.59|483.59|485.69|483.69|485.59|483.59|0
1637235490000|2021-11-18 11:38:10|485.81|483.81|485.59|483.59|485.81|483.81|485.59|483.59|0
1637235560000|2021-11-18 11:39:20|485.69|483.69|485.81|483.81|485.81|483.81|485.69|483.69|0
1637235620000|2021-11-18 11:40:20|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637235670000|2021-11-18 11:41:10|486.02|484.02|485.8|483.8|486.02|484.02|485.8|483.8|0
1637235710000|2021-11-18 11:41:50|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637235750000|2021-11-18 11:42:30|486.24|484.24|486.24|484.24|486.24|484.24|486.24|484.24|0
1637235760000|2021-11-18 11:42:40|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637235770000|2021-11-18 11:42:50|486.24|484.24|486.02|484.02|486.24|484.24|486.02|484.02|0
1637235800000|2021-11-18 11:43:20|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637235830000|2021-11-18 11:43:50|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|0
1637235860000|2021-11-18 11:44:20|485.8|483.8|485.59|483.59|485.8|483.8|485.59|483.59|0
1637235870000|2021-11-18 11:44:30|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637235890000|2021-11-18 11:44:50|485.15|483.15|485.26|483.26|485.37|483.37|485.15|483.15|0
1637235900000|2021-11-18 11:45:00|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1637235910000|2021-11-18 11:45:10|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|0
1637235930000|2021-11-18 11:45:30|485.69|483.69|485.8|483.8|485.8|483.8|485.69|483.69|0
1637235960000|2021-11-18 11:46:00|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|0
1637236000000|2021-11-18 11:46:40|485.8|483.8|485.8|483.8|485.8|483.8|485.8|483.8|0
1637236020000|2021-11-18 11:47:00|486.02|484.02|486.02|484.02|486.02|484.02|486.02|484.02|0
1637236060000|2021-11-18 11:47:40|486.12|484.12|486.02|484.02|486.12|484.12|486.02|484.02|0
1637236130000|2021-11-18 11:48:50|486.23|484.23|486.02|484.02|486.23|484.23|486.02|484.02|0
1637236140000|2021-11-18 11:49:00|486.12|484.12|486.02|484.02|486.23|484.23|486.02|484.02|0
1637236150000|2021-11-18 11:49:10|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637236250000|2021-11-18 11:50:50|486.34|484.34|486.34|484.34|486.34|484.34|486.34|484.34|0
1637236260000|2021-11-18 11:51:00|486.45|484.45|486.45|484.45|486.45|484.45|486.45|484.45|0
1637236320000|2021-11-18 11:52:00|486.66|484.66|486.66|484.66|486.66|484.66|486.66|484.66|0
1637236330000|2021-11-18 11:52:10|486.45|484.45|486.55|484.55|486.55|484.55|486.45|484.45|0
1637236340000|2021-11-18 11:52:20|486.45|484.45|486.45|484.45|486.66|484.66|486.45|484.45|0
1637236360000|2021-11-18 11:52:40|486.33|484.33|486.01|484.01|486.33|484.33|486.01|484.01|0
1637236370000|2021-11-18 11:52:50|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1637236390000|2021-11-18 11:53:10|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1637236400000|2021-11-18 11:53:20|485.8|483.8|485.8|483.8|486.01|484.01|485.8|483.8|0
1637236420000|2021-11-18 11:53:40|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|0
1637236430000|2021-11-18 11:53:50|485.69|483.69|485.58|483.58|485.8|483.8|485.58|483.58|0
1637236440000|2021-11-18 11:54:00|485.37|483.37|485.58|483.58|485.58|483.58|485.37|483.37|0
1637236470000|2021-11-18 11:54:30|485.47|483.47|485.37|483.37|485.47|483.47|485.37|483.37|0
1637236490000|2021-11-18 11:54:50|485.58|483.58|485.47|483.47|485.58|483.58|485.37|483.37|0
1637236500000|2021-11-18 11:55:00|485.58|483.58|485.58|483.58|485.58|483.58|485.37|483.37|0
1637236600000|2021-11-18 11:56:40|485.36|483.36|485.36|483.36|485.36|483.36|485.36|483.36|0
1637236620000|2021-11-18 11:57:00|485.47|483.47|485.36|483.36|485.58|483.58|485.36|483.36|0
1637236700000|2021-11-18 11:58:20|485.25|483.25|485.15|483.15|485.25|483.25|485.15|483.15|0
1637236710000|2021-11-18 11:58:30|485.36|483.36|485.36|483.36|485.36|483.36|485.36|483.36|0
1637236800000|2021-11-18 12:00:00|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|0
1637236820000|2021-11-18 12:00:20|485.47|483.47|485.36|483.36|485.47|483.47|485.36|483.36|0
1637236830000|2021-11-18 12:00:30|485.58|483.58|485.58|483.58|485.58|483.58|485.36|483.36|0
1637236840000|2021-11-18 12:00:40|485.79|483.79|485.79|483.79|485.79|483.79|485.79|483.79|0
1637236850000|2021-11-18 12:00:50|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|0
1637236860000|2021-11-18 12:01:00|485.36|483.36|485.36|483.36|485.36|483.36|485.36|483.36|0
1637236880000|2021-11-18 12:01:20|485.15|483.15|485.15|483.15|485.15|483.15|485.15|483.15|0
1637236890000|2021-11-18 12:01:30|485.25|483.25|485.58|483.58|485.58|483.58|485.25|483.25|0
1637236900000|2021-11-18 12:01:40|485.36|483.36|485.58|483.58|485.58|483.58|485.36|483.36|0
1637236920000|2021-11-18 12:02:00|485.36|483.36|485.36|483.36|485.36|483.36|485.36|483.36|0
1637236950000|2021-11-18 12:02:30|485.15|483.15|485.15|483.15|485.15|483.15|485.15|483.15|0
1637236960000|2021-11-18 12:02:40|485.14|483.14|485.14|483.14|485.14|483.14|485.14|483.14|0
1637236970000|2021-11-18 12:02:50|484.93|482.93|484.93|482.93|484.93|482.93|484.93|482.93|0
1637236990000|2021-11-18 12:03:10|484.71|482.71|484.71|482.71|484.71|482.71|484.71|482.71|0
1637237010000|2021-11-18 12:03:30|484.6|482.6|484.5|482.5|484.6|482.6|484.5|482.5|0
1637237020000|2021-11-18 12:03:40|484.71|482.71|484.71|482.71|484.71|482.71|484.71|482.71|0
1637237030000|2021-11-18 12:03:50|484.93|482.93|484.93|482.93|484.93|482.93|484.93|482.93|0
1637237130000|2021-11-18 12:05:30|484.71|482.71|484.71|482.71|484.71|482.71|484.71|482.71|0
1637237140000|2021-11-18 12:05:40|484.5|482.5|484.5|482.5|484.5|482.5|484.5|482.5|0
1637237150000|2021-11-18 12:05:50|484.71|482.71|484.5|482.5|484.71|482.71|484.5|482.5|0
1637237160000|2021-11-18 12:06:00|484.28|482.28|484.28|482.28|484.28|482.28|484.28|482.28|0
1637237190000|2021-11-18 12:06:30|484.06|482.06|484.06|482.06|484.06|482.06|484.06|482.06|0
1637237200000|2021-11-18 12:06:40|484.28|482.28|484.28|482.28|484.28|482.28|484.28|482.28|0
1637237220000|2021-11-18 12:07:00|484.06|482.06|484.06|482.06|484.06|482.06|484.06|482.06|0
1637237280000|2021-11-18 12:08:00|483.85|481.85|484.06|482.06|484.06|482.06|483.85|481.85|0
1637237310000|2021-11-18 12:08:30|483.85|481.85|484.06|482.06|484.06|482.06|483.85|481.85|0
1637237350000|2021-11-18 12:09:10|483.85|481.85|483.85|481.85|483.85|481.85|483.85|481.85|0
1637237370000|2021-11-18 12:09:30|484.06|482.06|484.06|482.06|484.06|482.06|484.06|482.06|0
1637237420000|2021-11-18 12:10:20|483.85|481.85|483.85|481.85|483.85|481.85|483.85|481.85|0
1637237470000|2021-11-18 12:11:10|483.95|481.95|483.95|481.95|483.95|481.95|483.95|481.95|0
1637237480000|2021-11-18 12:11:20|483.85|481.85|483.84|481.84|483.85|481.85|483.84|481.84|0
1637237530000|2021-11-18 12:12:10|484.06|482.06|484.06|482.06|484.06|482.06|484.06|482.06|0
1637237550000|2021-11-18 12:12:30|484.28|482.28|484.28|482.28|484.28|482.28|484.28|482.28|0
1637237580000|2021-11-18 12:13:00|484.06|482.06|484.06|482.06|484.06|482.06|484.06|482.06|0
1637237600000|2021-11-18 12:13:20|483.84|481.84|483.84|481.84|483.84|481.84|483.84|481.84|0
1637237630000|2021-11-18 12:13:50|483.63|481.63|483.63|481.63|483.63|481.63|483.63|481.63|0
1637237650000|2021-11-18 12:14:10|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1637237670000|2021-11-18 12:14:30|483.2|481.2|483.2|481.2|483.2|481.2|483.2|481.2|0
1637237680000|2021-11-18 12:14:40|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1637237700000|2021-11-18 12:15:00|483.2|481.2|483.2|481.2|483.41|481.41|483.2|481.2|0
1637237710000|2021-11-18 12:15:10|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1637237810000|2021-11-18 12:16:50|483.19|481.19|483.19|481.19|483.19|481.19|483.19|481.19|0
1637237820000|2021-11-18 12:17:00|483.08|481.08|482.98|480.98|483.08|481.08|482.98|480.98|0
1637237840000|2021-11-18 12:17:20|482.76|480.76|482.76|480.76|482.76|480.76|482.76|480.76|0
1637237870000|2021-11-18 12:17:50|482.98|480.98|482.76|480.76|482.98|480.98|482.76|480.76|0
1637237880000|2021-11-18 12:18:00|482.87|480.87|482.76|480.76|482.87|480.87|482.76|480.76|0
1637237930000|2021-11-18 12:18:50|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1637237940000|2021-11-18 12:19:00|482.76|480.76|482.76|480.76|482.76|480.76|482.76|480.76|0
1637237970000|2021-11-18 12:19:30|482.65|480.65|482.76|480.76|482.76|480.76|482.65|480.65|0
1637237990000|2021-11-18 12:19:50|482.55|480.55|482.55|480.55|482.55|480.55|482.55|480.55|0
1637238000000|2021-11-18 12:20:00|482.76|480.76|482.76|480.76|482.76|480.76|482.76|480.76|0
1637238030000|2021-11-18 12:20:30|482.98|480.98|482.98|480.98|482.98|480.98|482.98|480.98|0
1637238050000|2021-11-18 12:20:50|482.76|480.76|482.76|480.76|482.76|480.76|482.76|480.76|0
1637238140000|2021-11-18 12:22:20|482.98|480.98|482.98|480.98|482.98|480.98|482.98|480.98|0
1637238150000|2021-11-18 12:22:30|482.76|480.76|482.98|480.98|482.98|480.98|482.76|480.76|0
1637238190000|2021-11-18 12:23:10|483.19|481.19|483.19|481.19|483.19|481.19|483.19|481.19|0
1637238210000|2021-11-18 12:23:30|483.41|481.41|483.41|481.41|483.41|481.41|483.41|481.41|0
1637238240000|2021-11-18 12:24:00|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1637238340000|2021-11-18 12:25:40|483.73|481.73|483.62|481.62|483.84|481.84|483.62|481.62|0
1637238350000|2021-11-18 12:25:50|483.51|481.51|483.51|481.51|483.51|481.51|483.51|481.51|0
1637238380000|2021-11-18 12:26:20|483.41|481.41|483.51|481.51|483.51|481.51|483.41|481.41|0
1637238390000|2021-11-18 12:26:30|483.41|481.41|483.41|481.41|483.51|481.51|483.41|481.41|0
1637238430000|2021-11-18 12:27:10|483.4|481.4|483.4|481.4|483.4|481.4|483.29|481.29|0
1637238460000|2021-11-18 12:27:40|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1637238540000|2021-11-18 12:29:00|483.84|481.84|483.84|481.84|483.84|481.84|483.84|481.84|0
1637238580000|2021-11-18 12:29:40|483.62|481.62|483.72|481.72|483.72|481.72|483.62|481.62|0
1637238590000|2021-11-18 12:29:50|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1637238620000|2021-11-18 12:30:20|483.83|481.83|483.83|481.83|483.83|481.83|483.83|481.83|0
1637238740000|2021-11-18 12:32:20|483.62|481.62|483.83|481.83|483.83|481.83|483.62|481.62|0
1637238750000|2021-11-18 12:32:30|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1637238780000|2021-11-18 12:33:00|483.4|481.4|483.62|481.62|483.62|481.62|483.4|481.4|0
1637238870000|2021-11-18 12:34:30|483.4|481.4|483.4|481.4|483.4|481.4|483.4|481.4|0
1637238900000|2021-11-18 12:35:00|483.29|481.29|483.18|481.18|483.29|481.29|483.18|481.18|0
1637238920000|2021-11-18 12:35:20|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637238930000|2021-11-18 12:35:30|483.18|481.18|483.18|481.18|483.18|481.18|483.18|481.18|0
1637238940000|2021-11-18 12:35:40|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637238970000|2021-11-18 12:36:10|483.18|481.18|482.75|480.75|483.18|481.18|482.75|480.75|0
1637238980000|2021-11-18 12:36:20|482.97|480.97|482.97|480.97|482.97|480.97|482.75|480.75|0
1637239010000|2021-11-18 12:36:50|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1637239030000|2021-11-18 12:37:10|482.54|480.54|482.54|480.54|482.54|480.54|482.54|480.54|0
1637239060000|2021-11-18 12:37:40|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1637239100000|2021-11-18 12:38:20|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637239110000|2021-11-18 12:38:30|483.18|481.18|483.18|481.18|483.18|481.18|483.18|481.18|0
1637239120000|2021-11-18 12:38:40|483.4|481.4|483.4|481.4|483.4|481.4|483.4|481.4|0
1637239170000|2021-11-18 12:39:30|483.18|481.18|482.54|480.54|483.18|481.18|482.54|480.54|0
1637239180000|2021-11-18 12:39:40|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1637239190000|2021-11-18 12:39:50|482.97|480.97|482.75|480.75|482.97|480.97|482.75|480.75|0
1637239270000|2021-11-18 12:41:10|482.53|480.53|482.32|480.32|482.53|480.53|482.32|480.32|0
1637239320000|2021-11-18 12:42:00|482.53|480.53|482.32|480.32|482.53|480.53|482.32|480.32|0
1637239340000|2021-11-18 12:42:20|482.21|480.21|482.1|480.1|482.21|480.21|482.1|480.1|0
1637239350000|2021-11-18 12:42:30|482.21|480.21|482.1|480.1|482.21|480.21|482.1|480.1|0
1637239360000|2021-11-18 12:42:40|481.99|479.99|481.89|479.89|481.99|479.99|481.89|479.89|0
1637239400000|2021-11-18 12:43:20|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637239410000|2021-11-18 12:43:30|481.89|479.89|481.89|479.89|481.89|479.89|481.89|479.89|0
1637239430000|2021-11-18 12:43:50|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637239440000|2021-11-18 12:44:00|481.99|479.99|481.99|479.99|481.99|479.99|481.99|479.99|0
1637239450000|2021-11-18 12:44:10|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637239500000|2021-11-18 12:45:00|482.2|480.2|482.1|480.1|482.2|480.2|482.1|480.1|0
1637239560000|2021-11-18 12:46:00|481.89|479.89|481.89|479.89|481.89|479.89|481.89|479.89|0
1637239600000|2021-11-18 12:46:40|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637239630000|2021-11-18 12:47:10|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637239680000|2021-11-18 12:48:00|482.2|480.2|482.32|480.32|482.32|480.32|482.2|480.2|0
1637239720000|2021-11-18 12:48:40|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637239740000|2021-11-18 12:49:00|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637239750000|2021-11-18 12:49:10|482.1|480.1|481.88|479.88|482.1|480.1|481.67|479.67|0
1637239840000|2021-11-18 12:50:40|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637239870000|2021-11-18 12:51:10|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637239910000|2021-11-18 12:51:50|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637239920000|2021-11-18 12:52:00|481.77|479.77|481.88|479.88|482.1|480.1|481.77|479.77|0
1637239930000|2021-11-18 12:52:10|482.1|480.1|482.31|480.31|482.31|480.31|482.1|480.1|0
1637239960000|2021-11-18 12:52:40|482.42|480.42|482.53|480.53|482.53|480.53|482.42|480.42|0
1637240000000|2021-11-18 12:53:20|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637240010000|2021-11-18 12:53:30|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1637240120000|2021-11-18 12:55:20|482.31|480.31|482.1|480.1|482.31|480.31|482.1|480.1|0
1637240150000|2021-11-18 12:55:50|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240160000|2021-11-18 12:56:00|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637240200000|2021-11-18 12:56:40|482.31|480.31|482.1|480.1|482.31|480.31|482.1|480.1|0
1637240220000|2021-11-18 12:57:00|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240260000|2021-11-18 12:57:40|481.88|479.88|481.66|479.66|481.88|479.88|481.66|479.66|0
1637240290000|2021-11-18 12:58:10|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240310000|2021-11-18 12:58:30|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637240320000|2021-11-18 12:58:40|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240330000|2021-11-18 12:58:50|481.66|479.66|481.88|479.88|481.88|479.88|481.66|479.66|0
1637240360000|2021-11-18 12:59:20|482.09|480.09|482.09|480.09|482.09|480.09|481.88|479.88|0
1637240370000|2021-11-18 12:59:30|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240380000|2021-11-18 12:59:40|481.98|479.98|481.98|479.98|481.98|479.98|481.98|479.98|0
1637240390000|2021-11-18 12:59:50|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240400000|2021-11-18 13:00:00|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637240410000|2021-11-18 13:00:10|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637240420000|2021-11-18 13:00:20|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637240430000|2021-11-18 13:00:30|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637240450000|2021-11-18 13:00:50|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240470000|2021-11-18 13:01:10|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637240480000|2021-11-18 13:01:20|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240500000|2021-11-18 13:01:40|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240510000|2021-11-18 13:01:50|482.31|480.31|482.52|480.52|482.52|480.52|482.31|480.31|0
1637240530000|2021-11-18 13:02:10|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637240550000|2021-11-18 13:02:30|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637240560000|2021-11-18 13:02:40|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637240590000|2021-11-18 13:03:10|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637240640000|2021-11-18 13:04:00|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637240650000|2021-11-18 13:04:10|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240660000|2021-11-18 13:04:20|481.88|479.88|481.88|479.88|481.88|479.88|481.88|479.88|0
1637240670000|2021-11-18 13:04:30|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240690000|2021-11-18 13:04:50|481.88|479.88|481.66|479.66|481.88|479.88|481.66|479.66|0
1637240730000|2021-11-18 13:05:30|481.87|479.87|482.19|480.19|482.19|480.19|481.87|479.87|0
1637240740000|2021-11-18 13:05:40|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637240750000|2021-11-18 13:05:50|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637240770000|2021-11-18 13:06:10|482.41|480.41|482.52|480.52|482.52|480.52|482.41|480.41|0
1637240790000|2021-11-18 13:06:30|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1637240800000|2021-11-18 13:06:40|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637240820000|2021-11-18 13:07:00|482.41|480.41|482.52|480.52|482.52|480.52|482.31|480.31|0
1637240850000|2021-11-18 13:07:30|482.62|480.62|482.74|480.74|482.74|480.74|482.62|480.62|0
1637240860000|2021-11-18 13:07:40|482.52|480.52|482.52|480.52|482.74|480.74|482.52|480.52|0
1637240890000|2021-11-18 13:08:10|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1637240900000|2021-11-18 13:08:20|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637240910000|2021-11-18 13:08:30|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637240940000|2021-11-18 13:09:00|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637240950000|2021-11-18 13:09:10|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637240960000|2021-11-18 13:09:20|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637240980000|2021-11-18 13:09:40|482.73|480.73|482.73|480.73|482.73|480.73|482.73|480.73|0
1637240990000|2021-11-18 13:09:50|482.95|480.95|482.73|480.73|482.95|480.95|482.73|480.73|0
1637241000000|2021-11-18 13:10:00|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241010000|2021-11-18 13:10:10|482.73|480.73|482.52|480.52|482.73|480.73|482.52|480.52|0
1637241050000|2021-11-18 13:10:50|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637241060000|2021-11-18 13:11:00|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241070000|2021-11-18 13:11:10|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637241090000|2021-11-18 13:11:30|482.41|480.41|482.52|480.52|482.52|480.52|482.41|480.41|0
1637241100000|2021-11-18 13:11:40|482.73|480.73|482.73|480.73|482.73|480.73|482.52|480.52|0
1637241110000|2021-11-18 13:11:50|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241150000|2021-11-18 13:12:30|482.73|480.73|482.73|480.73|482.73|480.73|482.73|480.73|0
1637241170000|2021-11-18 13:12:50|482.52|480.52|482.73|480.73|482.73|480.73|482.52|480.52|0
1637241190000|2021-11-18 13:13:10|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241210000|2021-11-18 13:13:30|482.73|480.73|482.73|480.73|482.73|480.73|482.52|480.52|0
1637241220000|2021-11-18 13:13:40|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241230000|2021-11-18 13:13:50|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637241240000|2021-11-18 13:14:00|482.4|480.4|482.52|480.52|482.52|480.52|482.4|480.4|0
1637241250000|2021-11-18 13:14:10|482.73|480.73|482.73|480.73|482.73|480.73|482.73|480.73|0
1637241390000|2021-11-18 13:16:30|482.52|480.52|482.73|480.73|482.73|480.73|482.52|480.52|0
1637241400000|2021-11-18 13:16:40|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241410000|2021-11-18 13:16:50|482.73|480.73|482.73|480.73|482.73|480.73|482.73|480.73|0
1637241430000|2021-11-18 13:17:10|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637241450000|2021-11-18 13:17:30|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637241460000|2021-11-18 13:17:40|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637241490000|2021-11-18 13:18:10|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637241500000|2021-11-18 13:18:20|482.08|480.08|481.87|479.87|482.08|480.08|481.87|479.87|0
1637241510000|2021-11-18 13:18:30|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637241520000|2021-11-18 13:18:40|481.87|479.87|481.87|479.87|481.87|479.87|481.65|479.65|0
1637241530000|2021-11-18 13:18:50|482.08|480.08|482.08|480.08|482.08|480.08|482.08|480.08|0
1637241550000|2021-11-18 13:19:10|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1637241590000|2021-11-18 13:19:50|481.65|479.65|481.44|479.44|481.65|479.65|481.44|479.44|0
1637241600000|2021-11-18 13:20:00|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637241610000|2021-11-18 13:20:10|481.87|479.87|481.87|479.87|482.08|480.08|481.87|479.87|0
1637241640000|2021-11-18 13:20:40|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637241650000|2021-11-18 13:20:50|481.44|479.44|481.65|479.65|481.65|479.65|481.44|479.44|0
1637241660000|2021-11-18 13:21:00|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1637241710000|2021-11-18 13:21:50|481.65|479.65|481.43|479.43|481.65|479.65|481.43|479.43|0
1637241720000|2021-11-18 13:22:00|481.22|479.22|481.43|479.43|481.43|479.43|481.22|479.22|0
1637241730000|2021-11-18 13:22:10|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637241770000|2021-11-18 13:22:50|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637241790000|2021-11-18 13:23:10|481.22|479.22|481.43|479.43|481.43|479.43|481.22|479.22|0
1637241820000|2021-11-18 13:23:40|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637241830000|2021-11-18 13:23:50|481.43|479.43|481.22|479.22|481.43|479.43|481.22|479.22|0
1637241840000|2021-11-18 13:24:00|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637241850000|2021-11-18 13:24:10|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637241860000|2021-11-18 13:24:20|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637241880000|2021-11-18 13:24:40|481.65|479.65|481.43|479.43|481.65|479.65|481.43|479.43|0
1637241920000|2021-11-18 13:25:20|481.22|479.22|481.43|479.43|481.43|479.43|481.22|479.22|0
1637241930000|2021-11-18 13:25:30|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637241950000|2021-11-18 13:25:50|481.43|479.43|481.43|479.43|481.65|479.65|481.43|479.43|0
1637241960000|2021-11-18 13:26:00|481.22|479.22|481.43|479.43|481.43|479.43|481.22|479.22|0
1637241970000|2021-11-18 13:26:10|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637241990000|2021-11-18 13:26:30|481.43|479.43|481.22|479.22|481.43|479.43|481.22|479.22|0
1637242030000|2021-11-18 13:27:10|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637242070000|2021-11-18 13:27:50|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637242120000|2021-11-18 13:28:40|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1637242180000|2021-11-18 13:29:40|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637242190000|2021-11-18 13:29:50|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1637242200000|2021-11-18 13:30:00|481.65|479.65|481.86|479.86|481.86|479.86|481.65|479.65|0
1637242220000|2021-11-18 13:30:20|481.96|479.96|482.08|480.08|482.08|480.08|481.96|479.96|0
1637242230000|2021-11-18 13:30:30|482.29|480.29|482.29|480.29|482.29|480.29|482.08|480.08|0
1637242240000|2021-11-18 13:30:40|482.51|480.51|482.08|480.08|482.51|480.51|482.08|480.08|0
1637242250000|2021-11-18 13:30:50|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637242260000|2021-11-18 13:31:00|482.18|480.18|482.29|480.29|482.29|480.29|482.08|480.08|0
1637242270000|2021-11-18 13:31:10|482.51|480.51|482.51|480.51|482.51|480.51|482.29|480.29|0
1637242280000|2021-11-18 13:31:20|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637242300000|2021-11-18 13:31:40|482.08|480.08|482.08|480.08|482.08|480.08|482.08|480.08|0
1637242310000|2021-11-18 13:31:50|482.29|480.29|482.51|480.51|482.51|480.51|482.29|480.29|0
1637242360000|2021-11-18 13:32:40|482.72|480.72|482.94|480.94|482.94|480.94|482.72|480.72|0
1637242370000|2021-11-18 13:32:50|482.72|480.72|482.94|480.94|482.94|480.94|482.72|480.72|0
1637242380000|2021-11-18 13:33:00|482.72|480.72|482.94|480.94|482.94|480.94|482.72|480.72|0
1637242390000|2021-11-18 13:33:10|482.72|480.72|482.83|480.83|482.83|480.83|482.72|480.72|0
1637242400000|2021-11-18 13:33:20|482.72|480.72|482.51|480.51|482.72|480.72|482.51|480.51|0
1637242410000|2021-11-18 13:33:30|482.39|480.39|482.29|480.29|482.39|480.39|482.29|480.29|0
1637242450000|2021-11-18 13:34:10|482.39|480.39|482.51|480.51|482.51|480.51|482.39|480.39|0
1637242460000|2021-11-18 13:34:20|482.72|480.72|482.51|480.51|482.72|480.72|482.51|480.51|0
1637242490000|2021-11-18 13:34:50|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637242500000|2021-11-18 13:35:00|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637242520000|2021-11-18 13:35:20|482.61|480.61|482.51|480.51|482.61|480.61|482.51|480.51|0
1637242530000|2021-11-18 13:35:30|482.72|480.72|482.51|480.51|482.72|480.72|482.51|480.51|0
1637242550000|2021-11-18 13:35:50|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1637242560000|2021-11-18 13:36:00|482.94|480.94|482.94|480.94|482.94|480.94|482.94|480.94|0
1637242570000|2021-11-18 13:36:10|483.15|481.15|483.15|481.15|483.15|481.15|483.15|481.15|0
1637242590000|2021-11-18 13:36:30|482.94|480.94|482.94|480.94|482.94|480.94|482.94|480.94|0
1637242610000|2021-11-18 13:36:50|483.15|481.15|483.15|481.15|483.15|481.15|483.15|481.15|0
1637242630000|2021-11-18 13:37:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1637242640000|2021-11-18 13:37:20|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637242650000|2021-11-18 13:37:30|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637242660000|2021-11-18 13:37:40|483.58|481.58|483.8|481.8|483.8|481.8|483.58|481.58|0
1637242670000|2021-11-18 13:37:50|484.01|482.01|484.01|482.01|484.01|482.01|484.01|482.01|0
1637242680000|2021-11-18 13:38:00|483.8|481.8|484.01|482.01|484.01|482.01|483.8|481.8|0
1637242690000|2021-11-18 13:38:10|484.23|482.23|484.01|482.01|484.23|482.23|484.01|482.01|0
1637242750000|2021-11-18 13:39:10|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637242770000|2021-11-18 13:39:30|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637242780000|2021-11-18 13:39:40|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637242810000|2021-11-18 13:40:10|484.01|482.01|483.8|481.8|484.01|482.01|483.8|481.8|0
1637242820000|2021-11-18 13:40:20|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637242850000|2021-11-18 13:40:50|483.37|481.37|483.37|481.37|483.58|481.58|483.37|481.37|0
1637242860000|2021-11-18 13:41:00|483.15|481.15|483.37|481.37|483.37|481.37|482.93|480.93|0
1637242870000|2021-11-18 13:41:10|483.15|481.15|483.58|481.58|483.58|481.58|483.15|481.15|0
1637242880000|2021-11-18 13:41:20|483.37|481.37|483.58|481.58|483.58|481.58|483.37|481.37|0
1637242930000|2021-11-18 13:42:10|483.36|481.36|483.15|481.15|483.36|481.36|483.15|481.15|0
1637242980000|2021-11-18 13:43:00|483.36|481.36|483.15|481.15|483.36|481.36|483.15|481.15|0
1637242990000|2021-11-18 13:43:10|483.04|481.04|482.93|480.93|483.04|481.04|482.93|480.93|0
1637243010000|2021-11-18 13:43:30|482.72|480.72|482.5|480.5|482.72|480.72|482.5|480.5|0
1637243020000|2021-11-18 13:43:40|482.29|480.29|481.85|479.85|482.29|480.29|481.85|479.85|0
1637243030000|2021-11-18 13:43:50|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637243040000|2021-11-18 13:44:00|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637243060000|2021-11-18 13:44:20|482.07|480.07|481.85|479.85|482.29|480.29|481.85|479.85|0
1637243070000|2021-11-18 13:44:30|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637243080000|2021-11-18 13:44:40|482.17|480.17|481.96|479.96|482.28|480.28|481.96|479.96|0
1637243090000|2021-11-18 13:44:50|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637243100000|2021-11-18 13:45:00|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637243110000|2021-11-18 13:45:10|482.07|480.07|481.85|479.85|482.07|480.07|481.85|479.85|0
1637243120000|2021-11-18 13:45:20|482.07|480.07|481.85|479.85|482.07|480.07|481.85|479.85|0
1637243140000|2021-11-18 13:45:40|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637243150000|2021-11-18 13:45:50|481.42|479.42|481.64|479.64|481.64|479.64|481.42|479.42|0
1637243190000|2021-11-18 13:46:30|481.85|479.85|481.85|479.85|481.85|479.85|481.64|479.64|0
1637243200000|2021-11-18 13:46:40|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637243210000|2021-11-18 13:46:50|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637243220000|2021-11-18 13:47:00|482.5|480.5|482.93|480.93|482.93|480.93|482.5|480.5|0
1637243230000|2021-11-18 13:47:10|482.71|480.71|482.93|480.93|482.93|480.93|482.71|480.71|0
1637243240000|2021-11-18 13:47:20|483.03|481.03|482.93|480.93|483.15|481.15|482.93|480.93|0
1637243260000|2021-11-18 13:47:40|483.03|481.03|482.71|480.71|483.03|481.03|482.71|480.71|0
1637243270000|2021-11-18 13:47:50|482.5|480.5|482.71|480.71|482.71|480.71|482.5|480.5|0
1637243300000|2021-11-18 13:48:20|482.5|480.5|482.93|480.93|482.93|480.93|482.5|480.5|0
1637243320000|2021-11-18 13:48:40|483.03|481.03|483.15|481.15|483.15|481.15|483.03|481.03|0
1637243340000|2021-11-18 13:49:00|482.93|480.93|482.93|480.93|482.93|480.93|482.93|480.93|0
1637243370000|2021-11-18 13:49:30|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637243390000|2021-11-18 13:49:50|482.5|480.5|482.71|480.71|482.71|480.71|482.5|480.5|0
1637243400000|2021-11-18 13:50:00|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637243410000|2021-11-18 13:50:10|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637243430000|2021-11-18 13:50:30|482.93|480.93|482.93|480.93|482.93|480.93|482.93|480.93|0
1637243450000|2021-11-18 13:50:50|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637243470000|2021-11-18 13:51:10|482.5|480.5|482.28|480.28|482.5|480.5|482.28|480.28|0
1637243480000|2021-11-18 13:51:20|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637243490000|2021-11-18 13:51:30|481.85|479.85|482.07|480.07|482.07|480.07|481.85|479.85|0
1637243500000|2021-11-18 13:51:40|481.85|479.85|482.07|480.07|482.07|480.07|481.85|479.85|0
1637243530000|2021-11-18 13:52:10|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637243540000|2021-11-18 13:52:20|482.07|480.07|482.07|480.07|482.07|480.07|481.85|479.85|0
1637243560000|2021-11-18 13:52:40|482.06|480.06|482.28|480.28|482.28|480.28|482.06|480.06|0
1637243580000|2021-11-18 13:53:00|482.5|480.5|482.28|480.28|482.5|480.5|482.28|480.28|0
1637243590000|2021-11-18 13:53:10|482.38|480.38|482.38|480.38|482.38|480.38|482.38|480.38|0
1637243600000|2021-11-18 13:53:20|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637243610000|2021-11-18 13:53:30|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637243640000|2021-11-18 13:54:00|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637243670000|2021-11-18 13:54:30|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637243720000|2021-11-18 13:55:20|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637243730000|2021-11-18 13:55:30|482.28|480.28|482.06|480.06|482.28|480.28|482.06|480.06|0
1637243740000|2021-11-18 13:55:40|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637243770000|2021-11-18 13:56:10|481.63|479.63|481.85|479.85|481.85|479.85|481.63|479.63|0
1637243820000|2021-11-18 13:57:00|482.06|480.06|482.06|480.06|482.06|480.06|481.85|479.85|0
1637243840000|2021-11-18 13:57:20|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637243870000|2021-11-18 13:57:50|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1637243900000|2021-11-18 13:58:20|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|0
1637243910000|2021-11-18 13:58:30|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637243970000|2021-11-18 13:59:30|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637243980000|2021-11-18 13:59:40|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637243990000|2021-11-18 13:59:50|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637244000000|2021-11-18 14:00:00|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637244030000|2021-11-18 14:00:30|482.28|480.28|482.49|480.49|482.49|480.49|482.28|480.28|0
1637244060000|2021-11-18 14:01:00|482.71|480.71|482.49|480.49|482.71|480.71|482.49|480.49|0
1637244070000|2021-11-18 14:01:10|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637244090000|2021-11-18 14:01:30|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1637244100000|2021-11-18 14:01:40|482.71|480.71|482.49|480.49|482.71|480.71|482.49|480.49|0
1637244110000|2021-11-18 14:01:50|482.71|480.71|482.71|480.71|482.71|480.71|482.49|480.49|0
1637244120000|2021-11-18 14:02:00|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1637244230000|2021-11-18 14:03:50|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1637244240000|2021-11-18 14:04:00|482.49|480.49|482.71|480.71|482.71|480.71|482.49|480.49|0
1637244250000|2021-11-18 14:04:10|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1637244270000|2021-11-18 14:04:30|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637244290000|2021-11-18 14:04:50|482.81|480.81|482.92|480.92|482.92|480.92|482.81|480.81|0
1637244300000|2021-11-18 14:05:00|482.81|480.81|483.14|481.14|483.14|481.14|482.71|480.71|0
1637244330000|2021-11-18 14:05:30|482.92|480.92|482.92|480.92|482.92|480.92|482.92|480.92|0
1637244360000|2021-11-18 14:06:00|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637244370000|2021-11-18 14:06:10|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637244410000|2021-11-18 14:06:50|482.92|480.92|482.92|480.92|482.92|480.92|482.92|480.92|0
1637244420000|2021-11-18 14:07:00|483.14|481.14|483.02|481.02|483.14|481.14|483.02|481.02|0
1637244430000|2021-11-18 14:07:10|482.92|480.92|483.35|481.35|483.35|481.35|482.92|480.92|0
1637244460000|2021-11-18 14:07:40|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637244480000|2021-11-18 14:08:00|483.35|481.35|483.35|481.35|483.35|481.35|483.35|481.35|0
1637244540000|2021-11-18 14:09:00|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637244600000|2021-11-18 14:10:00|483.13|481.13|483.35|481.35|483.35|481.35|483.13|481.13|0
1637244640000|2021-11-18 14:10:40|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637244690000|2021-11-18 14:11:30|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637244700000|2021-11-18 14:11:40|483.78|481.78|483.56|481.56|483.78|481.78|483.56|481.56|0
1637244710000|2021-11-18 14:11:50|484|482|483.78|481.78|484|482|483.78|481.78|0
1637244720000|2021-11-18 14:12:00|484|482|484|482|484|482|484|482|0
1637244730000|2021-11-18 14:12:10|483.78|481.78|484|482|484|482|483.78|481.78|0
1637244750000|2021-11-18 14:12:30|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637244760000|2021-11-18 14:12:40|484|482|484|482|484|482|484|482|0
1637244790000|2021-11-18 14:13:10|484.21|482.21|484|482|484.21|482.21|484|482|0
1637244800000|2021-11-18 14:13:20|484.21|482.21|484.21|482.21|484.21|482.21|484.21|482.21|0
1637244840000|2021-11-18 14:14:00|484.43|482.43|484.21|482.21|484.43|482.43|484.21|482.21|0
1637244900000|2021-11-18 14:15:00|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637244910000|2021-11-18 14:15:10|484.21|482.21|484.21|482.21|484.21|482.21|484.21|482.21|0
1637244920000|2021-11-18 14:15:20|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637244940000|2021-11-18 14:15:40|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637244950000|2021-11-18 14:15:50|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637244960000|2021-11-18 14:16:00|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637245020000|2021-11-18 14:17:00|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637245030000|2021-11-18 14:17:10|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637245050000|2021-11-18 14:17:30|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637245060000|2021-11-18 14:17:40|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637245120000|2021-11-18 14:18:40|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637245140000|2021-11-18 14:19:00|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637245150000|2021-11-18 14:19:10|483.56|481.56|483.56|481.56|483.78|481.78|483.56|481.56|0
1637245180000|2021-11-18 14:19:40|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637245190000|2021-11-18 14:19:50|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637245200000|2021-11-18 14:20:00|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637245290000|2021-11-18 14:21:30|483.34|481.34|483.34|481.34|483.34|481.34|483.34|481.34|0
1637245310000|2021-11-18 14:21:50|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637245320000|2021-11-18 14:22:00|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637245360000|2021-11-18 14:22:40|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1637245380000|2021-11-18 14:23:00|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1637245400000|2021-11-18 14:23:20|482.26|480.26|482.48|480.48|482.48|480.48|482.26|480.26|0
1637245420000|2021-11-18 14:23:40|482.26|480.26|482.26|480.26|482.48|480.48|482.26|480.26|0
1637245430000|2021-11-18 14:23:50|482.37|480.37|482.48|480.48|482.48|480.48|482.37|480.37|0
1637245490000|2021-11-18 14:24:50|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637245500000|2021-11-18 14:25:00|482.05|480.05|482.05|480.05|482.15|480.15|482.05|480.05|0
1637245510000|2021-11-18 14:25:10|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637245520000|2021-11-18 14:25:20|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1637245530000|2021-11-18 14:25:30|482.26|480.26|482.05|480.05|482.26|480.26|482.05|480.05|0
1637245540000|2021-11-18 14:25:40|481.83|479.83|481.62|479.62|481.83|479.83|481.62|479.62|0
1637245560000|2021-11-18 14:26:00|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1637245570000|2021-11-18 14:26:10|482.05|480.05|481.62|479.62|482.05|480.05|481.62|479.62|0
1637245600000|2021-11-18 14:26:40|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1637245610000|2021-11-18 14:26:50|481.62|479.62|481.4|479.4|481.62|479.62|481.4|479.4|0
1637245650000|2021-11-18 14:27:30|481.29|479.29|481.29|479.29|481.29|479.29|481.29|479.29|0
1637245660000|2021-11-18 14:27:40|481.4|479.4|481.61|479.61|481.61|479.61|481.4|479.4|0
1637245680000|2021-11-18 14:28:00|481.4|479.4|481.61|479.61|481.61|479.61|481.4|479.4|0
1637245690000|2021-11-18 14:28:10|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1637245700000|2021-11-18 14:28:20|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1637245710000|2021-11-18 14:28:30|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637245740000|2021-11-18 14:29:00|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637245750000|2021-11-18 14:29:10|482.05|480.05|482.05|480.05|482.15|480.15|482.05|480.05|0
1637245770000|2021-11-18 14:29:30|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637245780000|2021-11-18 14:29:40|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1637245790000|2021-11-18 14:29:50|482.26|480.26|482.26|480.26|482.26|480.26|482.04|480.04|0
1637245800000|2021-11-18 14:30:00|482.04|480.04|481.93|479.93|482.48|480.48|481.93|479.93|0
1637245810000|2021-11-18 14:30:10|481.61|479.61|480.32|478.32|481.61|479.61|480.32|478.32|0
1637245820000|2021-11-18 14:30:20|480.11|478.11|480.97|478.97|481.18|479.18|480.11|478.11|0
1637245830000|2021-11-18 14:30:30|480.11|478.11|480.32|478.32|480.32|478.32|480.11|478.11|0
1637245840000|2021-11-18 14:30:40|480.11|478.11|480.11|478.11|480.11|478.11|479.67|477.67|0
1637245850000|2021-11-18 14:30:50|480.32|478.32|479.46|477.46|480.32|478.32|479.46|477.46|0
1637245860000|2021-11-18 14:31:00|479.89|477.89|478.81|476.81|479.89|477.89|478.81|476.81|0
1637245870000|2021-11-18 14:31:10|478.17|476.17|477.52|475.52|478.38|476.38|477.52|475.52|0
1637245880000|2021-11-18 14:31:20|477.09|475.09|477.52|475.52|477.52|475.52|476.88|474.88|0
1637245890000|2021-11-18 14:31:30|477.74|475.74|477.74|475.74|477.95|475.95|477.74|475.74|0
1637245900000|2021-11-18 14:31:40|477.95|475.95|478.17|476.17|478.38|476.38|477.95|475.95|0
1637245910000|2021-11-18 14:31:50|477.52|475.52|477.74|475.74|477.74|475.74|477.52|475.52|0
1637245920000|2021-11-18 14:32:00|477.95|475.95|478.38|476.38|478.38|476.38|477.95|475.95|0
1637245930000|2021-11-18 14:32:10|477.95|475.95|478.38|476.38|478.38|476.38|477.95|475.95|0
1637245940000|2021-11-18 14:32:20|478.81|476.81|478.6|476.6|478.81|476.81|478.6|476.6|0
1637245950000|2021-11-18 14:32:30|478.81|476.81|478.17|476.17|478.81|476.81|478.17|476.17|0
1637245960000|2021-11-18 14:32:40|477.74|475.74|478.38|476.38|478.38|476.38|477.74|475.74|0
1637245970000|2021-11-18 14:32:50|478.6|476.6|479.03|477.03|479.03|477.03|478.6|476.6|0
1637245980000|2021-11-18 14:33:00|478.81|476.81|479.03|477.03|479.03|477.03|478.6|476.6|0
1637245990000|2021-11-18 14:33:10|478.38|476.38|478.6|476.6|478.6|476.6|478.38|476.38|0
1637246000000|2021-11-18 14:33:20|478.38|476.38|478.17|476.17|478.38|476.38|478.17|476.17|0
1637246010000|2021-11-18 14:33:30|477.95|475.95|477.31|475.31|477.95|475.95|477.31|475.31|0
1637246020000|2021-11-18 14:33:40|477.52|475.52|477.31|475.31|477.74|475.74|477.31|475.31|0
1637246030000|2021-11-18 14:33:50|477.52|475.52|477.63|475.63|477.63|475.63|477.09|475.09|0
1637246040000|2021-11-18 14:34:00|477.74|475.74|477.84|475.84|477.84|475.84|477.31|475.31|0
1637246050000|2021-11-18 14:34:10|478.17|476.17|477.74|475.74|478.17|476.17|477.74|475.74|0
1637246060000|2021-11-18 14:34:20|477.95|475.95|478.17|476.17|478.17|476.17|477.95|475.95|0
1637246070000|2021-11-18 14:34:30|477.95|475.95|477.74|475.74|478.17|476.17|477.74|475.74|0
1637246080000|2021-11-18 14:34:40|478.17|476.17|478.38|476.38|478.38|476.38|478.17|476.17|0
1637246090000|2021-11-18 14:34:50|478.17|476.17|477.95|475.95|478.17|476.17|477.95|475.95|0
1637246100000|2021-11-18 14:35:00|478.17|476.17|478.17|476.17|478.17|476.17|477.95|475.95|0
1637246110000|2021-11-18 14:35:10|478.38|476.38|477.52|475.52|478.38|476.38|477.52|475.52|0
1637246120000|2021-11-18 14:35:20|477.74|475.74|477.74|475.74|477.74|475.74|477.74|475.74|0
1637246130000|2021-11-18 14:35:30|477.31|475.31|477.09|475.09|477.52|475.52|477.09|475.09|0
1637246140000|2021-11-18 14:35:40|477.31|475.31|477.09|475.09|477.31|475.31|477.09|475.09|0
1637246150000|2021-11-18 14:35:50|476.66|474.66|475.8|473.8|476.66|474.66|475.8|473.8|0
1637246160000|2021-11-18 14:36:00|476.23|474.23|476.66|474.66|476.66|474.66|475.8|473.8|0
1637246170000|2021-11-18 14:36:10|476.45|474.45|477.52|475.52|477.52|475.52|476.45|474.45|0
1637246180000|2021-11-18 14:36:20|477.31|475.31|476.88|474.88|477.31|475.31|476.88|474.88|0
1637246190000|2021-11-18 14:36:30|476.66|474.66|477.09|475.09|477.31|475.31|476.66|474.66|0
1637246200000|2021-11-18 14:36:40|477.31|475.31|477.09|475.09|477.31|475.31|477.09|475.09|0
1637246210000|2021-11-18 14:36:50|477.31|475.31|477.74|475.74|477.74|475.74|477.31|475.31|0
1637246220000|2021-11-18 14:37:00|477.52|475.52|477.52|475.52|477.74|475.74|477.52|475.52|0
1637246230000|2021-11-18 14:37:10|477.74|475.74|478.17|476.17|478.17|476.17|477.74|475.74|0
1637246240000|2021-11-18 14:37:20|477.95|475.95|477.73|475.73|477.95|475.95|477.73|475.73|0
1637246250000|2021-11-18 14:37:30|477.52|475.52|477.3|475.3|477.52|475.52|477.3|475.3|0
1637246260000|2021-11-18 14:37:40|477.52|475.52|477.73|475.73|477.73|475.73|477.52|475.52|0
1637246270000|2021-11-18 14:37:50|477.95|475.95|477.95|475.95|477.95|475.95|477.95|475.95|0
1637246280000|2021-11-18 14:38:00|478.16|476.16|478.16|476.16|478.16|476.16|478.16|476.16|0
1637246290000|2021-11-18 14:38:10|477.95|475.95|477.95|475.95|477.95|475.95|477.95|475.95|0
1637246300000|2021-11-18 14:38:20|478.05|476.05|478.59|476.59|478.59|476.59|478.05|476.05|0
1637246310000|2021-11-18 14:38:30|478.38|476.38|477.95|475.95|478.38|476.38|477.95|475.95|0
1637246320000|2021-11-18 14:38:40|477.73|475.73|477.95|475.95|477.95|475.95|477.73|475.73|0
1637246330000|2021-11-18 14:38:50|478.05|476.05|477.95|475.95|478.05|476.05|477.73|475.73|0
1637246340000|2021-11-18 14:39:00|477.73|475.73|478.16|476.16|478.16|476.16|477.73|475.73|0
1637246350000|2021-11-18 14:39:10|478.27|476.27|478.59|476.59|478.59|476.59|478.27|476.27|0
1637246360000|2021-11-18 14:39:20|478.38|476.38|478.81|476.81|478.81|476.81|478.16|476.16|0
1637246370000|2021-11-18 14:39:30|479.25|477.25|478.82|476.82|479.25|477.25|478.82|476.82|0
1637246380000|2021-11-18 14:39:40|479.03|477.03|479.25|477.25|479.25|477.25|479.03|477.03|0
1637246390000|2021-11-18 14:39:50|479.46|477.46|479.68|477.68|479.68|477.68|479.25|477.25|0
1637246400000|2021-11-18 14:40:00|479.89|477.89|479.89|477.89|479.89|477.89|479.68|477.68|0
1637246410000|2021-11-18 14:40:10|480.11|478.11|479.89|477.89|480.11|478.11|479.89|477.89|0
1637246420000|2021-11-18 14:40:20|480.32|478.32|480.32|478.32|480.32|478.32|480.32|478.32|0
1637246430000|2021-11-18 14:40:30|480.11|478.11|479.25|477.25|480.11|478.11|479.25|477.25|0
1637246440000|2021-11-18 14:40:40|479.46|477.46|479.68|477.68|480.11|478.11|479.46|477.46|0
1637246450000|2021-11-18 14:40:50|479.46|477.46|478.6|476.6|479.46|477.46|478.6|476.6|0
1637246460000|2021-11-18 14:41:00|478.82|476.82|479.03|477.03|479.03|477.03|478.82|476.82|0
1637246470000|2021-11-18 14:41:10|479.25|477.25|479.46|477.46|479.46|477.46|479.25|477.25|0
1637246480000|2021-11-18 14:41:20|479.25|477.25|479.03|477.03|479.46|477.46|479.03|477.03|0
1637246490000|2021-11-18 14:41:30|478.82|476.82|479.03|477.03|479.03|477.03|478.82|476.82|0
1637246500000|2021-11-18 14:41:40|479.25|477.25|479.25|477.25|479.25|477.25|479.03|477.03|0
1637246510000|2021-11-18 14:41:50|479.03|477.03|479.03|477.03|479.03|477.03|479.03|477.03|0
1637246520000|2021-11-18 14:42:00|479.25|477.25|479.25|477.25|479.25|477.25|479.03|477.03|0
1637246530000|2021-11-18 14:42:10|479.03|477.03|479.24|477.24|479.24|477.24|479.03|477.03|0
1637246540000|2021-11-18 14:42:20|479.03|477.03|479.03|477.03|479.03|477.03|479.03|477.03|0
1637246550000|2021-11-18 14:42:30|479.24|477.24|479.03|477.03|479.46|477.46|479.03|477.03|0
1637246560000|2021-11-18 14:42:40|478.82|476.82|478.6|476.6|478.82|476.82|478.6|476.6|0
1637246570000|2021-11-18 14:42:50|478.81|476.81|478.81|476.81|479.03|477.03|478.81|476.81|0
1637246580000|2021-11-18 14:43:00|479.03|477.03|479.24|477.24|479.24|477.24|479.03|477.03|0
1637246590000|2021-11-18 14:43:10|479.03|477.03|478.39|476.39|479.03|477.03|478.39|476.39|0
1637246600000|2021-11-18 14:43:20|478.81|476.81|478.49|476.49|478.81|476.81|478.49|476.49|0
1637246610000|2021-11-18 14:43:30|478.6|476.6|478.81|476.81|478.81|476.81|478.6|476.6|0
1637246620000|2021-11-18 14:43:40|479.03|477.03|479.03|477.03|479.03|477.03|478.81|476.81|0
1637246630000|2021-11-18 14:43:50|478.81|476.81|478.6|476.6|478.81|476.81|478.38|476.38|0
1637246640000|2021-11-18 14:44:00|478.81|476.81|479.46|477.46|479.46|477.46|478.81|476.81|0
1637246650000|2021-11-18 14:44:10|479.24|477.24|478.6|476.6|479.24|477.24|478.6|476.6|0
1637246660000|2021-11-18 14:44:20|478.81|476.81|478.81|476.81|479.03|477.03|478.81|476.81|0
1637246670000|2021-11-18 14:44:30|478.6|476.6|478.38|476.38|478.6|476.6|478.38|476.38|0
1637246680000|2021-11-18 14:44:40|478.17|476.17|477.53|475.53|478.17|476.17|477.53|475.53|0
1637246690000|2021-11-18 14:44:50|477.95|475.95|477.74|475.74|477.95|475.95|477.74|475.74|0
1637246700000|2021-11-18 14:45:00|477.53|475.53|477.95|475.95|477.95|475.95|477.53|475.53|0
1637246710000|2021-11-18 14:45:10|477.53|475.53|478.17|476.17|478.17|476.17|477.53|475.53|0
1637246720000|2021-11-18 14:45:20|477.95|475.95|478.6|476.6|478.6|476.6|477.95|475.95|0
1637246730000|2021-11-18 14:45:30|478.38|476.38|478.6|476.6|478.6|476.6|478.38|476.38|0
1637246740000|2021-11-18 14:45:40|477.95|475.95|478.17|476.17|478.38|476.38|477.95|475.95|0
1637246750000|2021-11-18 14:45:50|478.38|476.38|478.38|476.38|478.6|476.6|478.38|476.38|0
1637246760000|2021-11-18 14:46:00|478.6|476.6|478.81|476.81|478.81|476.81|478.38|476.38|0
1637246770000|2021-11-18 14:46:10|479.24|477.24|479.24|477.24|479.46|477.46|479.24|477.24|0
1637246780000|2021-11-18 14:46:20|479.46|477.46|479.46|477.46|479.67|477.67|479.46|477.46|0
1637246790000|2021-11-18 14:46:30|479.67|477.67|480.1|478.1|480.1|478.1|479.67|477.67|0
1637246800000|2021-11-18 14:46:40|480.32|478.32|480.1|478.1|480.32|478.32|480.1|478.1|0
1637246810000|2021-11-18 14:46:50|479.89|477.89|479.89|477.89|479.89|477.89|479.67|477.67|0
1637246820000|2021-11-18 14:47:00|480.1|478.1|480.75|478.75|480.75|478.75|480.1|478.1|0
1637246830000|2021-11-18 14:47:10|480.53|478.53|480.96|478.96|480.96|478.96|480.53|478.53|0
1637246840000|2021-11-18 14:47:20|481.18|479.18|481.18|479.18|481.39|479.39|481.18|479.18|0
1637246850000|2021-11-18 14:47:30|480.96|478.96|481.39|479.39|481.61|479.61|480.96|478.96|0
1637246860000|2021-11-18 14:47:40|481.61|479.61|480.96|478.96|481.61|479.61|480.96|478.96|0
1637246870000|2021-11-18 14:47:50|481.18|479.18|481.18|479.18|481.18|479.18|480.75|478.75|0
1637246880000|2021-11-18 14:48:00|481.39|479.39|481.18|479.18|481.39|479.39|481.18|479.18|0
1637246890000|2021-11-18 14:48:10|481.39|479.39|480.96|478.96|481.39|479.39|480.96|478.96|0
1637246900000|2021-11-18 14:48:20|480.75|478.75|480.75|478.75|480.75|478.75|480.53|478.53|0
1637246910000|2021-11-18 14:48:30|480.53|478.53|480.75|478.75|480.75|478.75|480.53|478.53|0
1637246920000|2021-11-18 14:48:40|480.32|478.32|480.1|478.1|480.53|478.53|480.1|478.1|0
1637246930000|2021-11-18 14:48:50|480.32|478.32|480.32|478.32|480.32|478.32|480.1|478.1|0
1637246940000|2021-11-18 14:49:00|480.53|478.53|480.96|478.96|480.96|478.96|480.53|478.53|0
1637246950000|2021-11-18 14:49:10|480.53|478.53|480.32|478.32|480.53|478.53|480.32|478.32|0
1637246960000|2021-11-18 14:49:20|480.42|478.42|480.75|478.75|480.75|478.75|480.42|478.42|0
1637246970000|2021-11-18 14:49:30|480.96|478.96|480.53|478.53|480.96|478.96|480.53|478.53|0
1637246980000|2021-11-18 14:49:40|480.32|478.32|480.1|478.1|480.32|478.32|480.1|478.1|0
1637246990000|2021-11-18 14:49:50|480.32|478.32|479.89|477.89|480.32|478.32|479.89|477.89|0
1637247000000|2021-11-18 14:50:00|480.1|478.1|479.89|477.89|480.1|478.1|479.89|477.89|0
1637247010000|2021-11-18 14:50:10|479.67|477.67|479.46|477.46|479.67|477.67|479.46|477.46|0
1637247030000|2021-11-18 14:50:30|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1637247040000|2021-11-18 14:50:40|479.46|477.46|479.24|477.24|479.46|477.46|478.81|476.81|0
1637247050000|2021-11-18 14:50:50|478.81|476.81|479.24|477.24|479.24|477.24|478.81|476.81|0
1637247060000|2021-11-18 14:51:00|479.46|477.46|479.03|477.03|479.46|477.46|479.03|477.03|0
1637247070000|2021-11-18 14:51:10|478.81|476.81|478.6|476.6|478.81|476.81|478.6|476.6|0
1637247080000|2021-11-18 14:51:20|478.38|476.38|477.52|475.52|478.38|476.38|477.52|475.52|0
1637247090000|2021-11-18 14:51:30|477.31|475.31|477.74|475.74|477.74|475.74|477.31|475.31|0
1637247100000|2021-11-18 14:51:40|477.95|475.95|477.74|475.74|478.17|476.17|477.74|475.74|0
1637247110000|2021-11-18 14:51:50|477.95|475.95|477.95|475.95|478.17|476.17|477.74|475.74|0
1637247120000|2021-11-18 14:52:00|477.74|475.74|477.74|475.74|477.95|475.95|477.74|475.74|0
1637247130000|2021-11-18 14:52:10|477.95|475.95|477.31|475.31|477.95|475.95|477.31|475.31|0
1637247140000|2021-11-18 14:52:20|477.09|475.09|477.31|475.31|477.31|475.31|477.09|475.09|0
1637247150000|2021-11-18 14:52:30|477.09|475.09|477.31|475.31|477.52|475.52|477.09|475.09|0
1637247160000|2021-11-18 14:52:40|477.74|475.74|477.52|475.52|477.74|475.74|477.31|475.31|0
1637247170000|2021-11-18 14:52:50|477.74|475.74|477.95|475.95|477.95|475.95|477.74|475.74|0
1637247180000|2021-11-18 14:53:00|477.74|475.74|477.19|475.19|477.74|475.74|477.19|475.19|0
1637247190000|2021-11-18 14:53:10|477.09|475.09|476.23|474.23|477.09|475.09|476.23|474.23|0
1637247200000|2021-11-18 14:53:20|476.02|474.02|474.52|472.52|476.02|474.02|474.52|472.52|0
1637247210000|2021-11-18 14:53:30|474.95|472.95|475.8|473.8|475.8|473.8|474.95|472.95|0
1637247220000|2021-11-18 14:53:40|475.59|473.59|475.38|473.38|475.59|473.59|475.16|473.16|0
1637247230000|2021-11-18 14:53:50|475.59|473.59|475.16|473.16|475.8|473.8|475.16|473.16|0
1637247240000|2021-11-18 14:54:00|475.38|473.38|475.8|473.8|475.8|473.8|475.38|473.38|0
1637247250000|2021-11-18 14:54:10|475.59|473.59|475.59|473.59|475.8|473.8|475.59|473.59|0
1637247260000|2021-11-18 14:54:20|475.69|473.69|476.02|474.02|476.02|474.02|475.59|473.59|0
1637247270000|2021-11-18 14:54:30|476.23|474.23|476.23|474.23|476.23|474.23|476.23|474.23|0
1637247280000|2021-11-18 14:54:40|476.02|474.02|475.8|473.8|476.02|474.02|475.8|473.8|0
1637247290000|2021-11-18 14:54:50|475.59|473.59|475.59|473.59|475.59|473.59|475.37|473.37|0
1637247300000|2021-11-18 14:55:00|475.8|473.8|475.8|473.8|476.02|474.02|475.8|473.8|0
1637247310000|2021-11-18 14:55:10|475.59|473.59|475.37|473.37|475.59|473.59|475.37|473.37|0
1637247330000|2021-11-18 14:55:30|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1637247340000|2021-11-18 14:55:40|475.37|473.37|475.59|473.59|475.59|473.59|475.37|473.37|0
1637247350000|2021-11-18 14:55:50|475.8|473.8|476.02|474.02|476.02|474.02|475.8|473.8|0
1637247360000|2021-11-18 14:56:00|475.8|473.8|476.02|474.02|476.23|474.23|475.8|473.8|0
1637247370000|2021-11-18 14:56:10|476.23|474.23|476.23|474.23|476.23|474.23|476.02|474.02|0
1637247380000|2021-11-18 14:56:20|476.02|474.02|475.8|473.8|476.02|474.02|475.8|473.8|0
1637247390000|2021-11-18 14:56:30|475.59|473.59|475.59|473.59|475.59|473.59|475.37|473.37|0
1637247400000|2021-11-18 14:56:40|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1637247410000|2021-11-18 14:56:50|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1637247420000|2021-11-18 14:57:00|474.94|472.94|474.73|472.73|474.94|472.94|474.73|472.73|0
1637247430000|2021-11-18 14:57:10|474.52|472.52|474.52|472.52|474.52|472.52|474.3|472.3|0
1637247440000|2021-11-18 14:57:20|474.73|472.73|474.94|472.94|474.94|472.94|474.73|472.73|0
1637247450000|2021-11-18 14:57:30|475.16|473.16|475.37|473.37|475.37|473.37|475.16|473.16|0
1637247460000|2021-11-18 14:57:40|475.8|473.8|476.23|474.23|476.23|474.23|475.8|473.8|0
1637247470000|2021-11-18 14:57:50|476.02|474.02|476.66|474.66|476.66|474.66|476.02|474.02|0
1637247480000|2021-11-18 14:58:00|476.45|474.45|476.66|474.66|476.66|474.66|476.45|474.45|0
1637247490000|2021-11-18 14:58:10|476.45|474.45|476.66|474.66|476.66|474.66|476.45|474.45|0
1637247500000|2021-11-18 14:58:20|476.87|474.87|477.09|475.09|477.09|475.09|476.87|474.87|0
1637247510000|2021-11-18 14:58:30|476.87|474.87|476.66|474.66|476.87|474.87|476.66|474.66|0
1637247520000|2021-11-18 14:58:40|476.87|474.87|477.09|475.09|477.09|475.09|476.87|474.87|0
1637247530000|2021-11-18 14:58:50|476.87|474.87|477.09|475.09|477.09|475.09|476.87|474.87|0
1637247540000|2021-11-18 14:59:00|476.87|474.87|476.66|474.66|476.87|474.87|476.66|474.66|0
1637247550000|2021-11-18 14:59:10|476.23|474.23|475.8|473.8|476.23|474.23|475.8|473.8|0
1637247560000|2021-11-18 14:59:20|476.02|474.02|476.23|474.23|476.23|474.23|476.02|474.02|0
1637247570000|2021-11-18 14:59:30|476.02|474.02|476.23|474.23|476.23|474.23|476.02|474.02|0
1637247580000|2021-11-18 14:59:40|476.02|474.02|476.23|474.23|476.23|474.23|476.02|474.02|0
1637247590000|2021-11-18 14:59:50|476.02|474.02|476.23|474.23|476.23|474.23|475.8|473.8|0
1637247600000|2021-11-18 15:00:00|475.8|473.8|476.02|474.02|476.23|474.23|475.59|473.59|0
1637247610000|2021-11-18 15:00:10|475.59|473.59|475.37|473.37|475.59|473.59|475.37|473.37|0
1637247620000|2021-11-18 15:00:20|475.16|473.16|474.73|472.73|475.16|473.16|474.73|472.73|0
1637247630000|2021-11-18 15:00:30|474.51|472.51|474.3|472.3|474.51|472.51|474.3|472.3|0
1637247640000|2021-11-18 15:00:40|474.73|472.73|474.51|472.51|474.73|472.73|474.51|472.51|0
1637247650000|2021-11-18 15:00:50|474.94|472.94|474.51|472.51|474.94|472.94|474.51|472.51|0
1637247660000|2021-11-18 15:01:00|474.73|472.73|474.51|472.51|474.94|472.94|474.51|472.51|0
1637247670000|2021-11-18 15:01:10|474.73|472.73|475.16|473.16|475.16|473.16|474.73|472.73|0
1637247680000|2021-11-18 15:01:20|475.37|473.37|475.59|473.59|475.59|473.59|475.37|473.37|0
1637247690000|2021-11-18 15:01:30|475.37|473.37|474.94|472.94|475.37|473.37|474.94|472.94|0
1637247700000|2021-11-18 15:01:40|475.16|473.16|474.73|472.73|475.16|473.16|474.73|472.73|0
1637247710000|2021-11-18 15:01:50|475.16|473.16|475.8|473.8|475.8|473.8|475.16|473.16|0
1637247720000|2021-11-18 15:02:00|475.59|473.59|475.8|473.8|475.8|473.8|475.59|473.59|0
1637247730000|2021-11-18 15:02:10|476.01|474.01|476.23|474.23|476.44|474.44|476.01|474.01|0
1637247740000|2021-11-18 15:02:20|476.44|474.44|476.23|474.23|476.44|474.44|476.23|474.23|0
1637247750000|2021-11-18 15:02:30|476.44|474.44|476.44|474.44|476.44|474.44|476.44|474.44|0
1637247760000|2021-11-18 15:02:40|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1637247770000|2021-11-18 15:02:50|476.76|474.76|476.23|474.23|476.76|474.76|476.23|474.23|0
1637247780000|2021-11-18 15:03:00|476.44|474.44|476.66|474.66|476.66|474.66|476.44|474.44|0
1637247790000|2021-11-18 15:03:10|476.87|474.87|476.44|474.44|476.87|474.87|476.44|474.44|0
1637247800000|2021-11-18 15:03:20|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1637247810000|2021-11-18 15:03:30|476.44|474.44|476.66|474.66|476.66|474.66|476.44|474.44|0
1637247820000|2021-11-18 15:03:40|476.87|474.87|476.87|474.87|477.09|475.09|476.87|474.87|0
1637247830000|2021-11-18 15:03:50|476.66|474.66|476.44|474.44|476.66|474.66|476.44|474.44|0
1637247840000|2021-11-18 15:04:00|476.23|474.23|475.8|473.8|476.23|474.23|475.8|473.8|0
1637247850000|2021-11-18 15:04:10|475.58|473.58|475.37|473.37|475.58|473.58|475.16|473.16|0
1637247860000|2021-11-18 15:04:20|475.58|473.58|475.8|473.8|475.8|473.8|475.58|473.58|0
1637247870000|2021-11-18 15:04:30|476.01|474.01|475.8|473.8|476.01|474.01|475.8|473.8|0
1637247880000|2021-11-18 15:04:40|475.58|473.58|475.8|473.8|475.8|473.8|475.58|473.58|0
1637247890000|2021-11-18 15:04:50|476.23|474.23|476.23|474.23|476.23|474.23|476.01|474.01|0
1637247900000|2021-11-18 15:05:00|476.66|474.66|477.08|475.08|477.08|475.08|476.66|474.66|0
1637247910000|2021-11-18 15:05:10|477.3|475.3|477.08|475.08|477.3|475.3|477.08|475.08|0
1637247920000|2021-11-18 15:05:20|476.87|474.87|476.87|474.87|476.87|474.87|476.44|474.44|0
1637247930000|2021-11-18 15:05:30|477.08|475.08|477.51|475.51|477.51|475.51|477.08|475.08|0
1637247940000|2021-11-18 15:05:40|477.4|475.4|477.3|475.3|477.4|475.4|477.3|475.3|0
1637247950000|2021-11-18 15:05:50|477.51|475.51|477.08|475.08|477.51|475.51|476.87|474.87|0
1637247960000|2021-11-18 15:06:00|477.3|475.3|477.73|475.73|477.73|475.73|477.3|475.3|0
1637247970000|2021-11-18 15:06:10|477.3|475.3|477.3|475.3|477.3|475.3|477.3|475.3|0
1637247980000|2021-11-18 15:06:20|477.08|475.08|476.87|474.87|477.08|475.08|476.87|474.87|0
1637247990000|2021-11-18 15:06:30|477.08|475.08|476.44|474.44|477.08|475.08|476.23|474.23|0
1637248000000|2021-11-18 15:06:40|476.65|474.65|477.08|475.08|477.08|475.08|476.65|474.65|0
1637248010000|2021-11-18 15:06:50|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1637248020000|2021-11-18 15:07:00|477.08|475.08|477.3|475.3|477.3|475.3|477.08|475.08|0
1637248030000|2021-11-18 15:07:10|477.51|475.51|477.73|475.73|477.73|475.73|477.51|475.51|0
1637248040000|2021-11-18 15:07:20|477.51|475.51|477.3|475.3|477.51|475.51|477.3|475.3|0
1637248050000|2021-11-18 15:07:30|477.08|475.08|477.08|475.08|477.08|475.08|477.08|475.08|0
1637248060000|2021-11-18 15:07:40|476.87|474.87|476.87|474.87|476.87|474.87|476.65|474.65|0
1637248070000|2021-11-18 15:07:50|476.65|474.65|476.76|474.76|476.76|474.76|476.65|474.65|0
1637248080000|2021-11-18 15:08:00|477.08|475.08|477.3|475.3|477.51|475.51|477.08|475.08|0
1637248090000|2021-11-18 15:08:10|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1637248100000|2021-11-18 15:08:20|477.3|475.3|476.22|474.22|477.3|475.3|476.22|474.22|0
1637248110000|2021-11-18 15:08:30|476.01|474.01|476.01|474.01|476.01|474.01|476.01|474.01|0
1637248120000|2021-11-18 15:08:40|475.8|473.8|475.58|473.58|475.8|473.8|475.37|473.37|0
1637248130000|2021-11-18 15:08:50|475.37|473.37|475.37|473.37|475.58|473.58|475.37|473.37|0
1637248140000|2021-11-18 15:09:00|475.15|473.15|474.94|472.94|475.15|473.15|474.94|472.94|0
1637248150000|2021-11-18 15:09:10|474.72|472.72|474.3|472.3|474.72|472.72|474.3|472.3|0
1637248160000|2021-11-18 15:09:20|473.22|471.22|473.01|471.01|473.22|471.22|473.01|471.01|0
1637248170000|2021-11-18 15:09:30|472.8|470.8|472.8|470.8|473.01|471.01|472.8|470.8|0
1637248180000|2021-11-18 15:09:40|472.37|470.37|471.94|469.94|472.37|470.37|471.94|469.94|0
1637248190000|2021-11-18 15:09:50|471.73|469.73|471.73|469.73|471.94|469.94|471.51|469.51|0
1637248200000|2021-11-18 15:10:00|471.51|469.51|470.23|468.23|471.51|469.51|470.23|468.23|0
1637248210000|2021-11-18 15:10:10|469.59|467.59|468.31|466.31|469.59|467.59|468.31|466.31|0
1637248220000|2021-11-18 15:10:20|468.52|466.52|467.88|465.88|468.52|466.52|467.67|465.67|0
1637248230000|2021-11-18 15:10:30|466.82|464.82|466.6|464.6|467.03|465.03|466.6|464.6|0
1637248240000|2021-11-18 15:10:40|466.71|464.71|466.6|464.6|467.03|465.03|466.6|464.6|0
1637248250000|2021-11-18 15:10:50|466.82|464.82|466.6|464.6|466.82|464.82|466.6|464.6|0
1637248260000|2021-11-18 15:11:00|466.82|464.82|467.03|465.03|467.03|465.03|466.39|464.39|0
1637248270000|2021-11-18 15:11:10|467.46|465.46|467.67|465.67|467.67|465.67|467.46|465.46|0
1637248280000|2021-11-18 15:11:20|468.1|466.1|468.1|466.1|468.1|466.1|467.88|465.88|0
1637248290000|2021-11-18 15:11:30|467.67|465.67|466.6|464.6|467.67|465.67|466.6|464.6|0
1637248300000|2021-11-18 15:11:40|466.39|464.39|465.96|463.96|466.39|464.39|465.96|463.96|0
1637248310000|2021-11-18 15:11:50|466.18|464.18|466.39|464.39|466.39|464.39|465.75|463.75|0
1637248320000|2021-11-18 15:12:00|465.96|463.96|465.75|463.75|465.96|463.96|465.75|463.75|0
1637248330000|2021-11-18 15:12:10|465.96|463.96|465.33|463.33|465.96|463.96|465.33|463.33|0
1637248340000|2021-11-18 15:12:20|465.11|463.11|464.47|462.47|465.11|463.11|464.26|462.26|0
1637248350000|2021-11-18 15:12:30|464.26|462.26|464.9|462.9|464.9|462.9|463.84|461.84|0
1637248360000|2021-11-18 15:12:40|464.26|462.26|464.05|462.05|464.47|462.47|464.05|462.05|0
1637248370000|2021-11-18 15:12:50|464.26|462.26|464.47|462.47|464.69|462.69|464.26|462.26|0
1637248380000|2021-11-18 15:13:00|464.69|462.69|464.05|462.05|464.69|462.69|463.84|461.84|0
1637248390000|2021-11-18 15:13:10|464.26|462.26|463.62|461.62|464.26|462.26|463.62|461.62|0
1637248400000|2021-11-18 15:13:20|462.98|460.98|462.56|460.56|462.98|460.98|462.56|460.56|0
1637248410000|2021-11-18 15:13:30|462.35|460.35|462.35|460.35|462.35|460.35|462.35|460.35|0
1637248420000|2021-11-18 15:13:40|462.13|460.13|459.72|457.72|462.13|460.13|459.72|457.72|0
1637248430000|2021-11-18 15:13:50|459.51|457.51|461.74|459.74|461.74|459.74|459.51|457.51|0
1637248440000|2021-11-18 15:14:00|461.95|459.95|462.37|460.37|462.59|460.59|461.95|459.95|0
1637248450000|2021-11-18 15:14:10|462.16|460.16|470.5|468.5|470.5|468.5|462.16|460.16|0
1637248460000|2021-11-18 15:14:20|470.71|468.71|470.08|468.08|470.71|468.71|470.08|468.08|0
1637248470000|2021-11-18 15:14:30|470.29|468.29|470.92|468.92|470.92|468.92|470.29|468.29|0
1637248480000|2021-11-18 15:14:40|471.13|469.13|471.34|469.34|471.34|469.34|470.92|468.92|0
1637248490000|2021-11-18 15:14:50|471.54|469.54|470.92|468.92|471.54|469.54|470.92|468.92|0
1637248500000|2021-11-18 15:15:00|471.13|469.13|470.29|468.29|471.13|469.13|470.08|468.08|0
1637248510000|2021-11-18 15:15:10|469.87|467.87|469.66|467.66|469.87|467.87|469.45|467.45|0
1637248520000|2021-11-18 15:15:20|469.03|467.03|469.24|467.24|469.24|467.24|468.82|466.82|0
1637248530000|2021-11-18 15:15:30|469.03|467.03|469.24|467.24|469.66|467.66|469.03|467.03|0
1637248540000|2021-11-18 15:15:40|469.66|467.66|469.87|467.87|469.87|467.87|469.66|467.66|0
1637248550000|2021-11-18 15:15:50|470.08|468.08|470.08|468.08|470.29|468.29|470.08|468.08|0
1637248560000|2021-11-18 15:16:00|470.29|468.29|470.92|468.92|470.92|468.92|470.29|468.29|0
1637248570000|2021-11-18 15:16:10|471.54|469.54|471.54|469.54|471.75|469.75|471.33|469.33|0
1637248580000|2021-11-18 15:16:20|471.13|469.13|472.59|470.59|472.59|470.59|471.13|469.13|0
1637248590000|2021-11-18 15:16:30|472.38|470.38|472.8|470.8|472.8|470.8|472.17|470.17|0
1637248600000|2021-11-18 15:16:40|472.38|470.38|467.5|465.5|472.38|470.38|467.5|465.5|0
1637248610000|2021-11-18 15:16:50|467.71|465.71|468.13|466.13|468.13|466.13|467.71|465.71|0
1637248620000|2021-11-18 15:17:00|467.92|465.92|467.92|465.92|467.92|465.92|467.5|465.5|0
1637248630000|2021-11-18 15:17:10|466.31|464.31|466.73|464.73|466.73|464.73|466.31|464.31|0
1637248640000|2021-11-18 15:17:20|466.31|464.31|466.09|464.09|466.31|464.31|466.09|464.09|0
1637248650000|2021-11-18 15:17:30|465.67|463.67|465.24|463.24|465.67|463.67|465.24|463.24|0
1637248660000|2021-11-18 15:17:40|465.46|463.46|465.03|463.03|465.46|463.46|465.03|463.03|0
1637248670000|2021-11-18 15:17:50|465.24|463.24|465.88|463.88|465.88|463.88|465.24|463.24|0
1637248680000|2021-11-18 15:18:00|466.09|464.09|466.09|464.09|466.09|464.09|465.88|463.88|0
1637248690000|2021-11-18 15:18:10|466.98|464.98|466.98|464.98|466.98|464.98|466.76|464.76|0
1637248700000|2021-11-18 15:18:20|467.4|465.4|466.98|464.98|467.4|465.4|466.98|464.98|0
1637248710000|2021-11-18 15:18:30|466.55|464.55|466.55|464.55|466.55|464.55|466.34|464.34|0
1637248720000|2021-11-18 15:18:40|466.34|464.34|466.34|464.34|466.34|464.34|466.13|464.13|0
1637248730000|2021-11-18 15:18:50|466.55|464.55|466.13|464.13|466.55|464.55|466.13|464.13|0
1637248740000|2021-11-18 15:19:00|466.34|464.34|466.34|464.34|466.34|464.34|465.92|463.92|0
1637248750000|2021-11-18 15:19:10|466.23|464.23|465.38|463.38|466.23|464.23|465.38|463.38|0
1637248760000|2021-11-18 15:19:20|465.07|463.07|464.43|462.43|465.07|463.07|464.43|462.43|0
1637248770000|2021-11-18 15:19:30|464.22|462.22|463.59|461.59|464.22|462.22|463.59|461.59|0
1637248780000|2021-11-18 15:19:40|463.16|461.16|463.16|461.16|463.16|461.16|462.53|460.53|0
1637248790000|2021-11-18 15:19:50|463.59|461.59|462.53|460.53|463.59|461.59|462.53|460.53|0
1637248800000|2021-11-18 15:20:00|462.1|460.1|461.89|459.89|462.1|460.1|461.89|459.89|0
1637248810000|2021-11-18 15:20:10|461.68|459.68|460.41|458.41|461.68|459.68|460.41|458.41|0
1637248820000|2021-11-18 15:20:20|460.63|458.63|461.05|459.05|461.05|459.05|460.63|458.63|0
1637248830000|2021-11-18 15:20:30|460.2|458.2|459.78|457.78|460.2|458.2|459.78|457.78|0
1637248840000|2021-11-18 15:20:40|459.99|457.99|461.05|459.05|461.05|459.05|459.99|457.99|0
1637248850000|2021-11-18 15:20:50|462.1|460.1|464.01|462.01|464.64|462.64|462.1|460.1|0
1637248860000|2021-11-18 15:21:00|463.37|461.37|462.53|460.53|463.8|461.8|462.53|460.53|0
1637248870000|2021-11-18 15:21:10|462.1|460.1|461.89|459.89|462.63|460.63|461.89|459.89|0
1637248880000|2021-11-18 15:21:20|462.32|460.32|461.89|459.89|462.32|460.32|461.68|459.68|0
1637248890000|2021-11-18 15:21:30|462.32|460.32|461.68|459.68|462.32|460.32|461.68|459.68|0
1637248900000|2021-11-18 15:21:40|461.89|459.89|462.1|460.1|462.1|460.1|461.68|459.68|0
1637248910000|2021-11-18 15:21:50|462.31|460.31|461.47|459.47|462.31|460.31|461.47|459.47|0
1637248920000|2021-11-18 15:22:00|461.68|459.68|462.31|460.31|463.16|461.16|461.68|459.68|0
1637248930000|2021-11-18 15:22:10|462.53|460.53|462.53|460.53|462.95|460.95|462.53|460.53|0
1637248940000|2021-11-18 15:22:20|462.95|460.95|462.74|460.74|462.95|460.95|462.74|460.74|0
1637248950000|2021-11-18 15:22:30|462.95|460.95|463.58|461.58|463.58|461.58|462.95|460.95|0
1637248960000|2021-11-18 15:22:40|463.16|461.16|463.58|461.58|463.58|461.58|462.95|460.95|0
1637248970000|2021-11-18 15:22:50|463.37|461.37|463.58|461.58|463.8|461.8|463.37|461.37|0
1637248980000|2021-11-18 15:23:00|463.8|461.8|463.58|461.58|463.8|461.8|463.37|461.37|0
1637248990000|2021-11-18 15:23:10|463.16|461.16|463.16|461.16|463.37|461.37|462.95|460.95|0
1637249000000|2021-11-18 15:23:20|463.58|461.58|463.79|461.79|463.79|461.79|463.37|461.37|0
1637249010000|2021-11-18 15:23:30|464.01|462.01|463.37|461.37|464.01|462.01|463.37|461.37|0
1637249020000|2021-11-18 15:23:40|463.58|461.58|464.64|462.64|464.64|462.64|463.58|461.58|0
1637249030000|2021-11-18 15:23:50|464.85|462.85|464.64|462.64|464.85|462.85|464.43|462.43|0
1637249040000|2021-11-18 15:24:00|464.43|462.43|464.85|462.85|465.07|463.07|464.43|462.43|0
1637249050000|2021-11-18 15:24:10|464.64|462.64|464.43|462.43|464.64|462.64|464.22|462.22|0
1637249060000|2021-11-18 15:24:20|464.64|462.64|465.06|463.06|465.06|463.06|464.43|462.43|0
1637249070000|2021-11-18 15:24:30|464.85|462.85|464.64|462.64|464.85|462.85|464.64|462.64|0
1637249080000|2021-11-18 15:24:40|464.43|462.43|464.64|462.64|464.64|462.64|464.22|462.22|0
1637249090000|2021-11-18 15:24:50|464.43|462.43|464.01|462.01|464.43|462.43|464.01|462.01|0
1637249100000|2021-11-18 15:25:00|463.79|461.79|464.22|462.22|464.64|462.64|463.79|461.79|0
1637249110000|2021-11-18 15:25:10|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|0
1637249120000|2021-11-18 15:25:20|464.64|462.64|464.22|462.22|465.06|463.06|464.22|462.22|0
1637249130000|2021-11-18 15:25:30|464.85|462.85|463.79|461.79|464.85|462.85|463.79|461.79|0
1637249140000|2021-11-18 15:25:40|463.9|461.9|463.37|461.37|463.9|461.9|463.37|461.37|0
1637249150000|2021-11-18 15:25:50|463.58|461.58|464.22|462.22|464.22|462.22|463.58|461.58|0
1637249160000|2021-11-18 15:26:00|463.79|461.79|465.06|463.06|465.06|463.06|463.79|461.79|0
1637249170000|2021-11-18 15:26:10|464.53|462.53|464.22|462.22|464.64|462.64|464.22|462.22|0
1637249180000|2021-11-18 15:26:20|464.11|462.11|464.43|462.43|464.64|462.64|464.11|462.11|0
1637249190000|2021-11-18 15:26:30|464.85|462.85|464|462|464.85|462.85|464|462|0
1637249200000|2021-11-18 15:26:40|463.79|461.79|464|462|464|462|463.79|461.79|0
1637249210000|2021-11-18 15:26:50|464.22|462.22|464|462|464.22|462.22|464|462|0
1637249220000|2021-11-18 15:27:00|463.79|461.79|463.79|461.79|463.79|461.79|463.37|461.37|0
1637249230000|2021-11-18 15:27:10|463.58|461.58|464|462|464|462|463.58|461.58|0
1637249240000|2021-11-18 15:27:20|463.79|461.79|463.79|461.79|463.79|461.79|463.58|461.58|0
1637249250000|2021-11-18 15:27:30|464|462|463.37|461.37|464|462|463.37|461.37|0
1637249260000|2021-11-18 15:27:40|463.58|461.58|463.58|461.58|463.89|461.89|463.58|461.58|0
1637249270000|2021-11-18 15:27:50|463.79|461.79|464.22|462.22|464.22|462.22|463.79|461.79|0
1637249280000|2021-11-18 15:28:00|463.58|461.58|463.16|461.16|463.58|461.58|463.16|461.16|0
1637249290000|2021-11-18 15:28:10|462.73|460.73|462.52|460.52|462.95|460.95|462.52|460.52|0
1637249300000|2021-11-18 15:28:20|462.31|460.31|462.31|460.31|462.52|460.52|462.31|460.31|0
1637249310000|2021-11-18 15:28:30|462.52|460.52|462.1|460.1|462.52|460.52|462.1|460.1|0
1637249320000|2021-11-18 15:28:40|462.31|460.31|462.31|460.31|462.31|460.31|462.1|460.1|0
1637249330000|2021-11-18 15:28:50|462.95|460.95|463.79|461.79|463.79|461.79|462.95|460.95|0
1637249340000|2021-11-18 15:29:00|464.04|462.04|463.83|461.83|464.47|462.47|463.83|461.83|0
1637249350000|2021-11-18 15:29:10|464.04|462.04|463.2|461.2|464.04|462.04|463.2|461.2|0
1637249360000|2021-11-18 15:29:20|462.99|460.99|463.2|461.2|463.2|461.2|462.35|460.35|0
1637249370000|2021-11-18 15:29:30|462.99|460.99|462.35|460.35|462.99|460.99|462.14|460.14|0
1637249380000|2021-11-18 15:29:40|462.99|460.99|462.56|460.56|462.99|460.99|462.56|460.56|0
1637249390000|2021-11-18 15:29:50|462.78|460.78|463.62|461.62|463.62|461.62|462.78|460.78|0
1637249400000|2021-11-18 15:30:00|463.51|461.51|464.04|462.04|464.04|462.04|463.51|461.51|0
1637249410000|2021-11-18 15:30:10|464.25|462.25|464.25|462.25|464.25|462.25|464.04|462.04|0
1637249420000|2021-11-18 15:30:20|464.47|462.47|465.1|463.1|465.1|463.1|464.47|462.47|0
1637249430000|2021-11-18 15:30:30|465.31|463.31|465.52|463.52|465.74|463.74|465.31|463.31|0
1637249440000|2021-11-18 15:30:40|465.74|463.74|466.16|464.16|466.16|464.16|465.52|463.52|0
1637249450000|2021-11-18 15:30:50|466.58|464.58|465.95|463.95|466.58|464.58|465.95|463.95|0
1637249460000|2021-11-18 15:31:00|465.74|463.74|465.52|463.52|465.74|463.74|465.31|463.31|0
1637249470000|2021-11-18 15:31:10|465.73|463.73|466.16|464.16|466.16|464.16|465.73|463.73|0
1637249480000|2021-11-18 15:31:20|466.37|464.37|466.37|464.37|466.58|464.58|466.37|464.37|0
1637249490000|2021-11-18 15:31:30|466.58|464.58|466.58|464.58|466.58|464.58|465.95|463.95|0
1637249500000|2021-11-18 15:31:40|466.37|464.37|465.95|463.95|466.37|464.37|465.95|463.95|0
1637249510000|2021-11-18 15:31:50|466.79|464.79|466.37|464.37|466.79|464.79|466.37|464.37|0
1637249520000|2021-11-18 15:32:00|465.95|463.95|465.73|463.73|465.95|463.95|465.73|463.73|0
1637249530000|2021-11-18 15:32:10|465.1|463.1|465.52|463.52|465.52|463.52|464.89|462.89|0
1637249540000|2021-11-18 15:32:20|465.95|463.95|466.37|464.37|466.37|464.37|465.95|463.95|0
1637249550000|2021-11-18 15:32:30|465.95|463.95|465.73|463.73|465.95|463.95|465.62|463.62|0
1637249560000|2021-11-18 15:32:40|465.95|463.95|465.73|463.73|465.95|463.95|465.73|463.73|0
1637249570000|2021-11-18 15:32:50|465.62|463.62|465.52|463.52|465.62|463.62|465.31|463.31|0
1637249580000|2021-11-18 15:33:00|465.73|463.73|466.16|464.16|466.16|464.16|465.73|463.73|0
1637249590000|2021-11-18 15:33:10|466.37|464.37|466.37|464.37|466.58|464.58|466.37|464.37|0
1637249600000|2021-11-18 15:33:20|466.26|464.26|466.79|464.79|467|465|466.26|464.26|0
1637249610000|2021-11-18 15:33:30|467|465|467|465|467|465|466.79|464.79|0
1637249620000|2021-11-18 15:33:40|466.58|464.58|467|465|467.22|465.22|466.58|464.58|0
1637249630000|2021-11-18 15:33:50|467.43|465.43|468.28|466.28|468.28|466.28|467.43|465.43|0
1637249640000|2021-11-18 15:34:00|468.7|466.7|468.49|466.49|468.7|466.7|468.28|466.28|0
1637249650000|2021-11-18 15:34:10|468.28|466.28|468.7|466.7|468.7|466.7|468.28|466.28|0
1637249660000|2021-11-18 15:34:20|468.28|466.28|468.28|466.28|468.28|466.28|468.06|466.06|0
1637249670000|2021-11-18 15:34:30|468.49|466.49|468.49|466.49|468.49|466.49|468.28|466.28|0
1637249680000|2021-11-18 15:34:40|468.7|466.7|468.28|466.28|468.7|466.7|468.28|466.28|0
1637249690000|2021-11-18 15:34:50|468.06|466.06|467.64|465.64|468.06|466.06|467.64|465.64|0
1637249700000|2021-11-18 15:35:00|467.43|465.43|468.28|466.28|468.28|466.28|467.43|465.43|0
1637249710000|2021-11-18 15:35:10|468.49|466.49|468.49|466.49|468.49|466.49|468.06|466.06|0
1637249720000|2021-11-18 15:35:20|468.7|466.7|468.7|466.7|468.91|466.91|468.7|466.7|0
1637249730000|2021-11-18 15:35:30|469.12|467.12|469.12|467.12|469.12|467.12|468.91|466.91|0
1637249740000|2021-11-18 15:35:40|468.91|466.91|469.34|467.34|469.34|467.34|468.91|466.91|0
1637249750000|2021-11-18 15:35:50|469.12|467.12|469.55|467.55|469.55|467.55|469.12|467.12|0
1637249760000|2021-11-18 15:36:00|469.76|467.76|469.55|467.55|470.18|468.18|469.55|467.55|0
1637249770000|2021-11-18 15:36:10|469.76|467.76|470.18|468.18|470.18|468.18|469.76|467.76|0
1637249780000|2021-11-18 15:36:20|469.97|467.97|469.97|467.97|470.4|468.4|469.97|467.97|0
1637249790000|2021-11-18 15:36:30|469.76|467.76|469.76|467.76|469.86|467.86|469.76|467.76|0
1637249800000|2021-11-18 15:36:40|469.55|467.55|469.12|467.12|469.55|467.55|469.12|467.12|0
1637249810000|2021-11-18 15:36:50|468.91|466.91|469.76|467.76|469.76|467.76|468.91|466.91|0
1637249820000|2021-11-18 15:37:00|469.97|467.97|470.18|468.18|470.18|468.18|469.97|467.97|0
1637249830000|2021-11-18 15:37:10|469.97|467.97|469.55|467.55|469.97|467.97|469.55|467.55|0
1637249840000|2021-11-18 15:37:20|469.76|467.76|469.76|467.76|469.76|467.76|469.55|467.55|0
1637249850000|2021-11-18 15:37:30|469.55|467.55|469.76|467.76|469.76|467.76|469.55|467.55|0
1637249860000|2021-11-18 15:37:40|469.97|467.97|469.76|467.76|469.97|467.97|469.76|467.76|0
1637249870000|2021-11-18 15:37:50|469.97|467.97|469.97|467.97|470.18|468.18|469.97|467.97|0
1637249880000|2021-11-18 15:38:00|470.18|468.18|470.18|468.18|470.61|468.61|470.18|468.18|0
1637249890000|2021-11-18 15:38:10|469.97|467.97|469.76|467.76|469.97|467.97|469.55|467.55|0
1637249900000|2021-11-18 15:38:20|469.55|467.55|469.33|467.33|469.55|467.55|469.33|467.33|0
1637249910000|2021-11-18 15:38:30|469.12|467.12|469.12|467.12|469.33|467.33|468.91|466.91|0
1637249920000|2021-11-18 15:38:40|468.91|466.91|468.7|466.7|468.91|466.91|468.7|466.7|0
1637249930000|2021-11-18 15:38:50|468.48|466.48|468.48|466.48|468.48|466.48|468.48|466.48|0
1637249940000|2021-11-18 15:39:00|468.91|466.91|468.91|466.91|469.33|467.33|468.91|466.91|0
1637249950000|2021-11-18 15:39:10|469.12|467.12|469.33|467.33|469.33|467.33|469.12|467.12|0
1637249960000|2021-11-18 15:39:20|469.55|467.55|469.55|467.55|469.55|467.55|469.33|467.33|0
1637249970000|2021-11-18 15:39:30|469.33|467.33|468.91|466.91|469.33|467.33|468.91|466.91|0
1637249980000|2021-11-18 15:39:40|469.33|467.33|469.33|467.33|469.55|467.55|469.33|467.33|0
1637249990000|2021-11-18 15:39:50|469.12|467.12|469.33|467.33|469.33|467.33|469.12|467.12|0
1637250000000|2021-11-18 15:40:00|469.97|467.97|469.97|467.97|470.07|468.07|469.76|467.76|0
1637250010000|2021-11-18 15:40:10|470.18|468.18|470.39|468.39|470.39|468.39|470.18|468.18|0
1637250020000|2021-11-18 15:40:20|470.61|468.61|470.82|468.82|470.82|468.82|470.39|468.39|0
1637250030000|2021-11-18 15:40:30|470.61|468.61|470.61|468.61|470.82|468.82|470.61|468.61|0
1637250040000|2021-11-18 15:40:40|470.82|468.82|470.61|468.61|470.82|468.82|470.61|468.61|0
1637250050000|2021-11-18 15:40:50|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1637250060000|2021-11-18 15:41:00|470.39|468.39|470.61|468.61|470.61|468.61|470.39|468.39|0
1637250070000|2021-11-18 15:41:10|470.39|468.39|469.97|467.97|470.61|468.61|469.97|467.97|0
1637250080000|2021-11-18 15:41:20|469.86|467.86|469.33|467.33|469.86|467.86|469.33|467.33|0
1637250090000|2021-11-18 15:41:30|469.54|467.54|469.76|467.76|469.76|467.76|469.54|467.54|0
1637250100000|2021-11-18 15:41:40|469.65|467.65|469.54|467.54|469.97|467.97|469.54|467.54|0
1637250110000|2021-11-18 15:41:50|469.43|467.43|469.33|467.33|469.43|467.43|469.33|467.33|0
1637250120000|2021-11-18 15:42:00|469.76|467.76|470.18|468.18|470.18|468.18|469.76|467.76|0
1637250130000|2021-11-18 15:42:10|470.39|468.39|470.39|468.39|470.39|468.39|470.18|468.18|0
1637250140000|2021-11-18 15:42:20|470.18|468.18|470.18|468.18|470.39|468.39|470.18|468.18|0
1637250150000|2021-11-18 15:42:30|469.97|467.97|469.97|467.97|470.18|468.18|469.97|467.97|0
1637250160000|2021-11-18 15:42:40|469.76|467.76|469.33|467.33|469.76|467.76|469.33|467.33|0
1637250170000|2021-11-18 15:42:50|469.12|467.12|468.69|466.69|469.12|467.12|468.69|466.69|0
1637250180000|2021-11-18 15:43:00|468.48|466.48|468.69|466.69|468.69|466.69|468.48|466.48|0
1637250190000|2021-11-18 15:43:10|468.48|466.48|468.48|466.48|468.48|466.48|468.48|466.48|0
1637250200000|2021-11-18 15:43:20|468.27|466.27|467.85|465.85|468.27|466.27|467.85|465.85|0
1637250210000|2021-11-18 15:43:30|467.63|465.63|467.85|465.85|467.85|465.85|467.63|465.63|0
1637250220000|2021-11-18 15:43:40|467.63|465.63|467|465|467.63|465.63|467|465|0
1637250230000|2021-11-18 15:43:50|467.42|465.42|467|465|467.42|465.42|467|465|0
1637250240000|2021-11-18 15:44:00|467.21|465.21|466.79|464.79|467.21|465.21|466.79|464.79|0
1637250250000|2021-11-18 15:44:10|466.57|464.57|466.57|464.57|466.57|464.57|466.36|464.36|0
1637250260000|2021-11-18 15:44:20|466.79|464.79|466.36|464.36|466.79|464.79|466.36|464.36|0
1637250270000|2021-11-18 15:44:30|466.15|464.15|465.94|463.94|466.15|464.15|465.94|463.94|0
1637250280000|2021-11-18 15:44:40|465.73|463.73|466.15|464.15|466.15|464.15|465.73|463.73|0
1637250290000|2021-11-18 15:44:50|466.36|464.36|466.36|464.36|466.79|464.79|466.36|464.36|0
1637250300000|2021-11-18 15:45:00|466.57|464.57|467|465|467.21|465.21|466.57|464.57|0
1637250310000|2021-11-18 15:45:10|466.79|464.79|466.57|464.57|467|465|466.57|464.57|0
1637250320000|2021-11-18 15:45:20|467|465|466.57|464.57|467|465|466.57|464.57|0
1637250330000|2021-11-18 15:45:30|466.79|464.79|466.15|464.15|467.63|465.63|466.15|464.15|0
1637250340000|2021-11-18 15:45:40|466.57|464.57|467.21|465.21|467.21|465.21|466.57|464.57|0
1637250350000|2021-11-18 15:45:50|466.79|464.79|466.36|464.36|466.79|464.79|466.36|464.36|0
1637250360000|2021-11-18 15:46:00|465.94|463.94|467.21|465.21|467.21|465.21|465.94|463.94|0
1637250380000|2021-11-18 15:46:20|466.78|464.78|466.57|464.57|466.78|464.78|466.57|464.57|0
1637250390000|2021-11-18 15:46:30|466.78|464.78|466.57|464.57|466.78|464.78|466.36|464.36|0
1637250400000|2021-11-18 15:46:40|466.78|464.78|467|465|467.21|465.21|466.78|464.78|0
1637250410000|2021-11-18 15:46:50|466.57|464.57|466.36|464.36|466.57|464.57|466.36|464.36|0
1637250420000|2021-11-18 15:47:00|466.78|464.78|467.21|465.21|467.21|465.21|466.78|464.78|0
1637250430000|2021-11-18 15:47:10|467.42|465.42|467.42|465.42|467.63|465.63|467.42|465.42|0
1637250440000|2021-11-18 15:47:20|467.21|465.21|467.21|465.21|467.21|465.21|467|465|0
1637250450000|2021-11-18 15:47:30|467|465|467|465|467.21|465.21|467|465|0
1637250460000|2021-11-18 15:47:40|467.42|465.42|467.42|465.42|467.42|465.42|467.21|465.21|0
1637250470000|2021-11-18 15:47:50|467.31|465.31|467.63|465.63|467.63|465.63|467.31|465.31|0
1637250480000|2021-11-18 15:48:00|467.42|465.42|467.42|465.42|467.42|465.42|467.21|465.21|0
1637250490000|2021-11-18 15:48:10|467.63|465.63|467.63|465.63|467.63|465.63|467.63|465.63|0
1637250500000|2021-11-18 15:48:20|467.84|465.84|467.42|465.42|467.84|465.84|467.42|465.42|0
1637250510000|2021-11-18 15:48:30|467.21|465.21|467|465|467.21|465.21|467|465|0
1637250520000|2021-11-18 15:48:40|466.78|464.78|467.21|465.21|467.21|465.21|466.78|464.78|0
1637250530000|2021-11-18 15:48:50|467|465|467.42|465.42|467.42|465.42|467|465|0
1637250540000|2021-11-18 15:49:00|467|465|467.42|465.42|467.42|465.42|467|465|0
1637250550000|2021-11-18 15:49:10|467.63|465.63|467.63|465.63|467.63|465.63|467.63|465.63|0
1637250560000|2021-11-18 15:49:20|467.84|465.84|468.05|466.05|468.05|466.05|467.84|465.84|0
1637250570000|2021-11-18 15:49:30|468.48|466.48|468.69|466.69|468.9|466.9|468.48|466.48|0
1637250580000|2021-11-18 15:49:40|468.48|466.48|468.48|466.48|468.58|466.58|468.48|466.48|0
1637250590000|2021-11-18 15:49:50|468.27|466.27|468.48|466.48|468.48|466.48|468.27|466.27|0
1637250600000|2021-11-18 15:50:00|468.27|466.27|468.27|466.27|468.27|466.27|468.05|466.05|0
1637250610000|2021-11-18 15:50:10|468.05|466.05|468.05|466.05|468.48|466.48|468.05|466.05|0
1637250620000|2021-11-18 15:50:20|468.16|466.16|468.27|466.27|468.27|466.27|468.05|466.05|0
1637250630000|2021-11-18 15:50:30|468.48|466.48|468.69|466.69|468.69|466.69|468.48|466.48|0
1637250640000|2021-11-18 15:50:40|468.48|466.48|468.69|466.69|468.69|466.69|468.48|466.48|0
1637250650000|2021-11-18 15:50:50|468.48|466.48|469.33|467.33|469.33|467.33|468.48|466.48|0
1637250660000|2021-11-18 15:51:00|469.75|467.75|469.96|467.96|469.96|467.96|469.75|467.75|0
1637250670000|2021-11-18 15:51:10|470.39|468.39|470.18|468.18|470.39|468.39|470.18|468.18|0
1637250680000|2021-11-18 15:51:20|470.39|468.39|469.64|467.64|470.39|468.39|469.54|467.54|0
1637250690000|2021-11-18 15:51:30|469.75|467.75|469.54|467.54|469.96|467.96|469.54|467.54|0
1637250700000|2021-11-18 15:51:40|469.33|467.33|469.11|467.11|469.33|467.33|468.9|466.9|0
1637250710000|2021-11-18 15:51:50|468.9|466.9|468.69|466.69|468.9|466.9|468.69|466.69|0
1637250720000|2021-11-18 15:52:00|468.48|466.48|468.69|466.69|468.69|466.69|468.48|466.48|0
1637250730000|2021-11-18 15:52:10|468.58|466.58|468.48|466.48|468.58|466.58|468.48|466.48|0
1637250740000|2021-11-18 15:52:20|467.84|465.84|467.42|465.42|467.84|465.84|467.42|465.42|0
1637250750000|2021-11-18 15:52:30|467.63|465.63|468.26|466.26|468.26|466.26|467.63|465.63|0
1637250760000|2021-11-18 15:52:40|468.69|466.69|468.9|466.9|468.9|466.9|468.69|466.69|0
1637250770000|2021-11-18 15:52:50|469.11|467.11|469.33|467.33|469.33|467.33|469.11|467.11|0
1637250780000|2021-11-18 15:53:00|469.11|467.11|468.69|466.69|469.11|467.11|468.26|466.26|0
1637250790000|2021-11-18 15:53:10|468.48|466.48|468.48|466.48|468.69|466.69|468.26|466.26|0
1637250800000|2021-11-18 15:53:20|468.26|466.26|469.33|467.33|469.33|467.33|468.26|466.26|0
1637250810000|2021-11-18 15:53:30|469.11|467.11|469.11|467.11|469.11|467.11|468.69|466.69|0
1637250820000|2021-11-18 15:53:40|468.9|466.9|468.9|466.9|468.9|466.9|468.9|466.9|0
1637250830000|2021-11-18 15:53:50|468.69|466.69|468.69|466.69|468.69|466.69|468.48|466.48|0
1637250840000|2021-11-18 15:54:00|468.9|466.9|468.69|466.69|468.9|466.9|468.48|466.48|0
1637250850000|2021-11-18 15:54:10|468.48|466.48|468.26|466.26|468.48|466.48|468.26|466.26|0
1637250860000|2021-11-18 15:54:20|468.05|466.05|468.26|466.26|468.26|466.26|468.05|466.05|0
1637250870000|2021-11-18 15:54:30|468.05|466.05|468.48|466.48|468.69|466.69|468.05|466.05|0
1637250880000|2021-11-18 15:54:40|468.9|466.9|468.9|466.9|469.11|467.11|468.9|466.9|0
1637250890000|2021-11-18 15:54:50|469.11|467.11|468.26|466.26|469.11|467.11|468.26|466.26|0
1637250900000|2021-11-18 15:55:00|468.69|466.69|468.15|466.15|468.69|466.69|468.15|466.15|0
1637250910000|2021-11-18 15:55:10|468.26|466.26|467.63|465.63|468.26|466.26|467.42|465.42|0
1637250920000|2021-11-18 15:55:20|467.42|465.42|468.05|466.05|468.26|466.26|467.42|465.42|0
1637250930000|2021-11-18 15:55:30|468.26|466.26|468.69|466.69|468.69|466.69|468.26|466.26|0
1637250940000|2021-11-18 15:55:40|468.9|466.9|469.11|467.11|469.11|467.11|468.9|466.9|0
1637250950000|2021-11-18 15:55:50|469.32|467.32|469.54|467.54|469.54|467.54|469.32|467.32|0
1637250960000|2021-11-18 15:56:00|469.32|467.32|469.75|467.75|469.75|467.75|469.32|467.32|0
1637250970000|2021-11-18 15:56:10|469.54|467.54|469.32|467.32|469.54|467.54|469.11|467.11|0
1637250980000|2021-11-18 15:56:20|469.11|467.11|468.9|466.9|469.32|467.32|468.9|466.9|0
1637250990000|2021-11-18 15:56:30|469.32|467.32|469.54|467.54|469.75|467.75|469.32|467.32|0
1637251000000|2021-11-18 15:56:40|469.75|467.75|469.96|467.96|469.96|467.96|469.75|467.75|0
1637251010000|2021-11-18 15:56:50|469.75|467.75|470.17|468.17|470.17|468.17|469.75|467.75|0
1637251020000|2021-11-18 15:57:00|469.75|467.75|469.11|467.11|469.75|467.75|469.11|467.11|0
1637251030000|2021-11-18 15:57:10|469.32|467.32|469.54|467.54|469.54|467.54|469.32|467.32|0
1637251040000|2021-11-18 15:57:20|469.75|467.75|469.53|467.53|469.75|467.75|469.53|467.53|0
1637251050000|2021-11-18 15:57:30|469.32|467.32|469.32|467.32|469.32|467.32|469.32|467.32|0
1637251060000|2021-11-18 15:57:40|469.21|467.21|469.53|467.53|469.53|467.53|469.11|467.11|0
1637251070000|2021-11-18 15:57:50|469.75|467.75|469.96|467.96|470.17|468.17|469.75|467.75|0
1637251080000|2021-11-18 15:58:00|470.17|468.17|469.32|467.32|470.17|468.17|469.32|467.32|0
1637251090000|2021-11-18 15:58:10|469.53|467.53|469.64|467.64|469.64|467.64|469.53|467.53|0
1637251100000|2021-11-18 15:58:20|469.96|467.96|470.17|468.17|470.17|468.17|469.96|467.96|0
1637251110000|2021-11-18 15:58:30|469.75|467.75|469.32|467.32|469.75|467.75|469.32|467.32|0
1637251120000|2021-11-18 15:58:40|469.11|467.11|469.32|467.32|469.32|467.32|469.11|467.11|0
1637251130000|2021-11-18 15:58:50|469.11|467.11|469.11|467.11|469.11|467.11|469.11|467.11|0
1637251140000|2021-11-18 15:59:00|468.9|466.9|469|467|469.11|467.11|468.9|466.9|0
1637251150000|2021-11-18 15:59:10|469.11|467.11|468.9|466.9|469.11|467.11|468.9|466.9|0
1637251160000|2021-11-18 15:59:20|469.11|467.11|468.69|466.69|469.11|467.11|468.69|466.69|0
1637251170000|2021-11-18 15:59:30|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637251180000|2021-11-18 15:59:40|468.9|466.9|469.53|467.53|469.75|467.75|468.9|466.9|0
1637251190000|2021-11-18 15:59:50|469.64|467.64|469.32|467.32|469.64|467.64|469.32|467.32|0
1637251200000|2021-11-18 16:00:00|469.08|467.08|469.29|467.29|469.29|467.29|469.08|467.08|0
1637251210000|2021-11-18 16:00:10|469.08|467.08|469.29|467.29|469.29|467.29|469.08|467.08|0
1637251220000|2021-11-18 16:00:20|469.5|467.5|469.29|467.29|469.5|467.5|469.29|467.29|0
1637251230000|2021-11-18 16:00:30|468.65|466.65|468.44|466.44|468.86|466.86|468.44|466.44|0
1637251240000|2021-11-18 16:00:40|468.54|466.54|468.44|466.44|468.54|466.54|468.44|466.44|0
1637251250000|2021-11-18 16:00:50|468.65|466.65|468.44|466.44|468.65|466.65|468.44|466.44|0
1637251260000|2021-11-18 16:01:00|468.65|466.65|469.08|467.08|469.08|467.08|468.65|466.65|0
1637251270000|2021-11-18 16:01:10|469.29|467.29|469.5|467.5|469.5|467.5|468.86|466.86|0
1637251280000|2021-11-18 16:01:20|469.29|467.29|469.07|467.07|469.29|467.29|468.86|466.86|0
1637251290000|2021-11-18 16:01:30|469.29|467.29|469.29|467.29|469.29|467.29|469.07|467.07|0
1637251300000|2021-11-18 16:01:40|469.5|467.5|469.29|467.29|469.5|467.5|469.29|467.29|0
1637251310000|2021-11-18 16:01:50|469.6|467.6|469.29|467.29|469.6|467.6|469.29|467.29|0
1637251320000|2021-11-18 16:02:00|468.65|466.65|468.44|466.44|468.65|466.65|468.22|466.22|0
1637251330000|2021-11-18 16:02:10|469.07|467.07|469.29|467.29|469.5|467.5|469.07|467.07|0
1637251340000|2021-11-18 16:02:20|469.07|467.07|468.65|466.65|469.07|467.07|468.65|466.65|0
1637251350000|2021-11-18 16:02:30|468.22|466.22|468.01|466.01|468.22|466.22|468.01|466.01|0
1637251360000|2021-11-18 16:02:40|467.8|465.8|468.63|466.63|468.63|466.63|467.8|465.8|0
1637251370000|2021-11-18 16:02:50|468.42|466.42|468|466|468.42|466.42|468|466|0
1637251380000|2021-11-18 16:03:00|467.11|465.11|467.11|465.11|467.11|465.11|466.9|464.9|0
1637251390000|2021-11-18 16:03:10|466.9|464.9|466.48|464.48|466.9|464.9|466.48|464.48|0
1637251400000|2021-11-18 16:03:20|466.9|464.9|466.9|464.9|466.9|464.9|466.9|464.9|0
1637251410000|2021-11-18 16:03:30|466.69|464.69|466.05|464.05|466.69|464.69|466.05|464.05|0
1637251420000|2021-11-18 16:03:40|465.84|463.84|466.26|464.26|466.48|464.48|465.84|463.84|0
1637251430000|2021-11-18 16:03:50|466.69|464.69|466.9|464.9|466.9|464.9|466.69|464.69|0
1637251440000|2021-11-18 16:04:00|466.69|464.69|466.48|464.48|466.69|464.69|466.48|464.48|0
1637251450000|2021-11-18 16:04:10|466.69|464.69|466.48|464.48|466.9|464.9|466.48|464.48|0
1637251460000|2021-11-18 16:04:20|466.26|464.26|466.26|464.26|466.26|464.26|466.05|464.05|0
1637251470000|2021-11-18 16:04:30|466.05|464.05|466.47|464.47|466.47|464.47|466.05|464.05|0
1637251480000|2021-11-18 16:04:40|466.26|464.26|466.26|464.26|466.26|464.26|466.05|464.05|0
1637251490000|2021-11-18 16:04:50|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1637251500000|2021-11-18 16:05:00|465.63|463.63|466.9|464.9|466.9|464.9|465.63|463.63|0
1637251510000|2021-11-18 16:05:10|466.69|464.69|467.32|465.32|467.32|465.32|466.69|464.69|0
1637251520000|2021-11-18 16:05:20|467.54|465.54|467.75|465.75|467.75|465.75|467.54|465.54|0
1637251530000|2021-11-18 16:05:30|468.38|466.38|467.75|465.75|468.38|466.38|467.75|465.75|0
1637251540000|2021-11-18 16:05:40|467.96|465.96|467.75|465.75|467.96|465.96|467.75|465.75|0
1637251550000|2021-11-18 16:05:50|467.54|465.54|467.54|465.54|467.75|465.75|467.54|465.54|0
1637251560000|2021-11-18 16:06:00|467.42|465.42|467.32|465.32|467.42|465.42|467.11|465.11|0
1637251570000|2021-11-18 16:06:10|467.11|465.11|467.32|465.32|467.32|465.32|467.11|465.11|0
1637251580000|2021-11-18 16:06:20|467.11|465.11|466.26|464.26|467.11|465.11|466.26|464.26|0
1637251590000|2021-11-18 16:06:30|466.05|464.05|466.26|464.26|466.47|464.47|466.05|464.05|0
1637251600000|2021-11-18 16:06:40|466.47|464.47|466.9|464.9|466.9|464.9|466.47|464.47|0
1637251610000|2021-11-18 16:06:50|467.32|465.32|467.11|465.11|467.32|465.32|467.11|465.11|0
1637251620000|2021-11-18 16:07:00|467.96|465.96|468.38|466.38|468.38|466.38|467.96|465.96|0
1637251630000|2021-11-18 16:07:10|468.17|466.17|468.38|466.38|468.38|466.38|468.17|466.17|0
1637251640000|2021-11-18 16:07:20|468.6|466.6|469.02|467.02|469.02|467.02|468.6|466.6|0
1637251650000|2021-11-18 16:07:30|469.45|467.45|469.02|467.02|469.45|467.45|469.02|467.02|0
1637251660000|2021-11-18 16:07:40|468.81|466.81|468.6|466.6|468.81|466.81|468.6|466.6|0
1637251670000|2021-11-18 16:07:50|469.02|467.02|468.38|466.38|469.02|467.02|468.38|466.38|0
1637251680000|2021-11-18 16:08:00|468.81|466.81|468.6|466.6|468.81|466.81|468.6|466.6|0
1637251690000|2021-11-18 16:08:10|468.17|466.17|468.6|466.6|468.6|466.6|468.17|466.17|0
1637251700000|2021-11-18 16:08:20|468.38|466.38|468.81|466.81|468.81|466.81|468.38|466.38|0
1637251710000|2021-11-18 16:08:30|469.23|467.23|468.81|466.81|469.23|467.23|468.81|466.81|0
1637251720000|2021-11-18 16:08:40|469.02|467.02|469.23|467.23|469.23|467.23|468.81|466.81|0
1637251730000|2021-11-18 16:08:50|469.02|467.02|468.6|466.6|469.02|467.02|468.6|466.6|0
1637251740000|2021-11-18 16:09:00|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1637251750000|2021-11-18 16:09:10|468.6|466.6|469.02|467.02|469.02|467.02|468.6|466.6|0
1637251760000|2021-11-18 16:09:20|469.45|467.45|469.23|467.23|469.45|467.45|469.23|467.23|0
1637251770000|2021-11-18 16:09:30|468.81|466.81|469.23|467.23|469.23|467.23|468.81|466.81|0
1637251780000|2021-11-18 16:09:40|469.44|467.44|469.23|467.23|469.44|467.44|469.23|467.23|0
1637251790000|2021-11-18 16:09:50|469.02|467.02|468.81|466.81|469.02|467.02|468.81|466.81|0
1637251800000|2021-11-18 16:10:00|468.59|466.59|468.59|466.59|468.59|466.59|468.38|466.38|0
1637251810000|2021-11-18 16:10:10|467.96|465.96|468.81|466.81|468.81|466.81|467.96|465.96|0
1637251820000|2021-11-18 16:10:20|468.59|466.59|468.81|466.81|468.81|466.81|468.59|466.59|0
1637251830000|2021-11-18 16:10:30|468.48|466.48|468.59|466.59|468.81|466.81|468.48|466.48|0
1637251840000|2021-11-18 16:10:40|468.81|466.81|469.44|467.44|469.44|467.44|468.81|466.81|0
1637251850000|2021-11-18 16:10:50|469.66|467.66|469.66|467.66|469.66|467.66|469.66|467.66|0
1637251860000|2021-11-18 16:11:00|469.02|467.02|469.02|467.02|469.02|467.02|468.81|466.81|0
1637251870000|2021-11-18 16:11:10|468.81|466.81|468.81|466.81|468.81|466.81|468.59|466.59|0
1637251880000|2021-11-18 16:11:20|469.02|467.02|470.08|468.08|470.08|468.08|469.02|467.02|0
1637251890000|2021-11-18 16:11:30|469.44|467.44|470.08|468.08|470.08|468.08|469.44|467.44|0
1637251900000|2021-11-18 16:11:40|470.29|468.29|470.51|468.51|470.51|468.51|470.29|468.29|0
1637251910000|2021-11-18 16:11:50|470.29|468.29|470.29|468.29|470.29|468.29|470.29|468.29|0
1637251920000|2021-11-18 16:12:00|470.08|468.08|470.29|468.29|470.29|468.29|470.08|468.08|0
1637251930000|2021-11-18 16:12:10|470.08|468.08|470.51|468.51|470.51|468.51|470.08|468.08|0
1637251940000|2021-11-18 16:12:20|470.61|468.61|470.51|468.51|470.61|468.61|470.51|468.51|0
1637251950000|2021-11-18 16:12:30|470.72|468.72|471.14|469.14|471.36|469.36|470.72|468.72|0
1637251960000|2021-11-18 16:12:40|471.36|469.36|472.42|470.42|472.42|470.42|471.36|469.36|0
1637251970000|2021-11-18 16:12:50|472.21|470.21|472.42|470.42|472.42|470.42|472.1|470.1|0
1637251980000|2021-11-18 16:13:00|473.06|471.06|472.31|470.31|473.06|471.06|472.31|470.31|0
1637251990000|2021-11-18 16:13:10|472.21|470.21|472.42|470.42|472.42|470.42|472.21|470.21|0
1637252000000|2021-11-18 16:13:20|472.64|470.64|473.06|471.06|473.06|471.06|472.64|470.64|0
1637252010000|2021-11-18 16:13:30|472.64|470.64|472.42|470.42|472.85|470.85|472.42|470.42|0
1637252020000|2021-11-18 16:13:40|472.21|470.21|473.06|471.06|473.06|471.06|472.21|470.21|0
1637252030000|2021-11-18 16:13:50|472.85|470.85|472.21|470.21|472.85|470.85|472.21|470.21|0
1637252040000|2021-11-18 16:14:00|472|470|472|470|472.21|470.21|472|470|0
1637252050000|2021-11-18 16:14:10|472.42|470.42|471.78|469.78|472.42|470.42|471.78|469.78|0
1637252060000|2021-11-18 16:14:20|471.57|469.57|471.57|469.57|471.78|469.78|471.57|469.57|0
1637252070000|2021-11-18 16:14:30|471.78|469.78|472|470|472|470|471.57|469.57|0
1637252080000|2021-11-18 16:14:40|472.21|470.21|472.42|470.42|472.42|470.42|472.21|470.21|0
1637252090000|2021-11-18 16:14:50|472.63|470.63|472.21|470.21|472.63|470.63|472.21|470.21|0
1637252100000|2021-11-18 16:15:00|472.42|470.42|472.85|470.85|472.85|470.85|472.42|470.42|0
1637252110000|2021-11-18 16:15:10|473.06|471.06|472.63|470.63|473.06|471.06|472.63|470.63|0
1637252120000|2021-11-18 16:15:20|472.85|470.85|472.85|470.85|473.06|471.06|472.85|470.85|0
1637252130000|2021-11-18 16:15:30|472.63|470.63|473.06|471.06|473.27|471.27|472.63|470.63|0
1637252140000|2021-11-18 16:15:40|473.27|471.27|473.27|471.27|473.7|471.7|473.27|471.27|0
1637252150000|2021-11-18 16:15:50|473.49|471.49|473.91|471.91|473.91|471.91|473.49|471.49|0
1637252160000|2021-11-18 16:16:00|474.13|472.13|473.91|471.91|474.13|472.13|473.7|471.7|0
1637252170000|2021-11-18 16:16:10|474.13|472.13|473.91|471.91|474.13|472.13|473.91|471.91|0
1637252180000|2021-11-18 16:16:20|473.7|471.7|473.49|471.49|473.7|471.7|473.49|471.49|0
1637252190000|2021-11-18 16:16:30|473.27|471.27|473.06|471.06|473.27|471.27|473.06|471.06|0
1637252200000|2021-11-18 16:16:40|473.27|471.27|473.49|471.49|473.49|471.49|473.27|471.27|0
1637252210000|2021-11-18 16:16:50|473.27|471.27|473.27|471.27|473.49|471.49|473.27|471.27|0
1637252220000|2021-11-18 16:17:00|473.49|471.49|473.27|471.27|473.49|471.49|473.27|471.27|0
1637252230000|2021-11-18 16:17:10|473.49|471.49|473.27|471.27|473.49|471.49|473.27|471.27|0
1637252240000|2021-11-18 16:17:20|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|0
1637252250000|2021-11-18 16:17:30|472.85|470.85|473.06|471.06|473.06|471.06|472.85|470.85|0
1637252260000|2021-11-18 16:17:40|472.85|470.85|472.85|470.85|472.85|470.85|472.63|470.63|0
1637252270000|2021-11-18 16:17:50|473.27|471.27|473.06|471.06|473.27|471.27|473.06|471.06|0
1637252280000|2021-11-18 16:18:00|473.27|471.27|473.91|471.91|473.91|471.91|473.27|471.27|0
1637252290000|2021-11-18 16:18:10|473.7|471.7|473.7|471.7|473.91|471.91|473.7|471.7|0
1637252300000|2021-11-18 16:18:20|473.91|471.91|473.91|471.91|473.91|471.91|473.91|471.91|0
1637252310000|2021-11-18 16:18:30|474.12|472.12|474.12|472.12|474.12|472.12|474.01|472.01|0
1637252320000|2021-11-18 16:18:40|474.34|472.34|474.12|472.12|474.34|472.34|474.12|472.12|0
1637252330000|2021-11-18 16:18:50|473.91|471.91|473.7|471.7|473.91|471.91|473.7|471.7|0
1637252340000|2021-11-18 16:19:00|473.48|471.48|473.48|471.48|473.7|471.7|473.48|471.48|0
1637252350000|2021-11-18 16:19:10|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1637252360000|2021-11-18 16:19:20|473.48|471.48|473.48|471.48|473.48|471.48|473.48|471.48|0
1637252370000|2021-11-18 16:19:30|473.27|471.27|473.48|471.48|473.48|471.48|473.27|471.27|0
1637252380000|2021-11-18 16:19:40|473.27|471.27|473.7|471.7|473.7|471.7|473.27|471.27|0
1637252390000|2021-11-18 16:19:50|473.48|471.48|473.27|471.27|473.7|471.7|473.27|471.27|0
1637252400000|2021-11-18 16:20:00|473.48|471.48|473.48|471.48|473.7|471.7|473.48|471.48|0
1637252410000|2021-11-18 16:20:10|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1637252420000|2021-11-18 16:20:20|473.91|471.91|473.91|471.91|473.91|471.91|473.91|471.91|0
1637252430000|2021-11-18 16:20:30|474.12|472.12|474.12|472.12|474.23|472.23|474.12|472.12|0
1637252440000|2021-11-18 16:20:40|473.91|471.91|474.12|472.12|474.12|472.12|473.91|471.91|0
1637252450000|2021-11-18 16:20:50|474.34|472.34|473.91|471.91|474.34|472.34|473.91|471.91|0
1637252460000|2021-11-18 16:21:00|474.12|472.12|473.91|471.91|474.23|472.23|473.91|471.91|0
1637252470000|2021-11-18 16:21:10|474.12|472.12|473.91|471.91|474.12|472.12|473.91|471.91|0
1637252480000|2021-11-18 16:21:20|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1637252490000|2021-11-18 16:21:30|473.91|471.91|473.7|471.7|473.91|471.91|473.7|471.7|0
1637252500000|2021-11-18 16:21:40|473.91|471.91|473.91|471.91|474.12|472.12|473.91|471.91|0
1637252510000|2021-11-18 16:21:50|474.12|472.12|473.27|471.27|474.12|472.12|473.27|471.27|0
1637252520000|2021-11-18 16:22:00|473.06|471.06|472.84|470.84|473.06|471.06|472.84|470.84|0
1637252530000|2021-11-18 16:22:10|472.63|470.63|472.63|470.63|472.63|470.63|472.63|470.63|0
1637252540000|2021-11-18 16:22:20|472.84|470.84|472.63|470.63|472.84|470.84|472.63|470.63|0
1637252550000|2021-11-18 16:22:30|472.84|470.84|472.63|470.63|472.84|470.84|472.63|470.63|0
1637252560000|2021-11-18 16:22:40|472.42|470.42|472.73|470.73|472.73|470.73|472.42|470.42|0
1637252570000|2021-11-18 16:22:50|472.84|470.84|472.63|470.63|472.84|470.84|472.63|470.63|0
1637252580000|2021-11-18 16:23:00|472.84|470.84|472.84|470.84|472.84|470.84|472.63|470.63|0
1637252590000|2021-11-18 16:23:10|473.27|471.27|473.27|471.27|473.27|471.27|473.16|471.16|0
1637252600000|2021-11-18 16:23:20|473.48|471.48|473.48|471.48|473.48|471.48|473.27|471.27|0
1637252610000|2021-11-18 16:23:30|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1637252620000|2021-11-18 16:23:40|473.48|471.48|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252630000|2021-11-18 16:23:50|473.48|471.48|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252640000|2021-11-18 16:24:00|473.06|471.06|473.27|471.27|473.27|471.27|473.06|471.06|0
1637252650000|2021-11-18 16:24:10|473.48|471.48|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252660000|2021-11-18 16:24:20|473.37|471.37|473.69|471.69|473.69|471.69|473.37|471.37|0
1637252680000|2021-11-18 16:24:40|473.58|471.58|473.69|471.69|473.69|471.69|473.48|471.48|0
1637252690000|2021-11-18 16:24:50|473.48|471.48|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252700000|2021-11-18 16:25:00|473.48|471.48|473.48|471.48|473.58|471.58|473.48|471.48|0
1637252710000|2021-11-18 16:25:10|473.27|471.27|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252730000|2021-11-18 16:25:30|473.48|471.48|473.69|471.69|473.69|471.69|473.48|471.48|0
1637252740000|2021-11-18 16:25:40|473.8|471.8|473.69|471.69|474.12|472.12|473.69|471.69|0
1637252750000|2021-11-18 16:25:50|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1637252760000|2021-11-18 16:26:00|474.33|472.33|474.22|472.22|474.33|472.33|474.12|472.12|0
1637252770000|2021-11-18 16:26:10|474.12|472.12|473.91|471.91|474.33|472.33|473.91|471.91|0
1637252780000|2021-11-18 16:26:20|474.12|472.12|473.91|471.91|474.12|472.12|473.91|471.91|0
1637252790000|2021-11-18 16:26:30|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1637252800000|2021-11-18 16:26:40|474.22|472.22|473.91|471.91|474.22|472.22|473.91|471.91|0
1637252810000|2021-11-18 16:26:50|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1637252820000|2021-11-18 16:27:00|473.91|471.91|474.12|472.12|474.12|472.12|473.91|471.91|0
1637252840000|2021-11-18 16:27:20|473.91|471.91|473.69|471.69|473.91|471.91|473.69|471.69|0
1637252850000|2021-11-18 16:27:30|473.48|471.48|473.48|471.48|473.48|471.48|473.48|471.48|0
1637252860000|2021-11-18 16:27:40|473.69|471.69|473.48|471.48|473.69|471.69|473.48|471.48|0
1637252870000|2021-11-18 16:27:50|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637252880000|2021-11-18 16:28:00|473.27|471.27|473.27|471.27|473.48|471.48|473.27|471.27|0
1637252890000|2021-11-18 16:28:10|473.48|471.48|473.48|471.48|473.48|471.48|473.27|471.27|0
1637252910000|2021-11-18 16:28:30|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637252920000|2021-11-18 16:28:40|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637252930000|2021-11-18 16:28:50|473.27|471.27|473.69|471.69|473.69|471.69|473.15|471.15|0
1637252940000|2021-11-18 16:29:00|473.91|471.91|473.91|471.91|473.91|471.91|473.69|471.69|0
1637252950000|2021-11-18 16:29:10|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1637252960000|2021-11-18 16:29:20|473.9|471.9|473.9|471.9|473.9|471.9|473.9|471.9|0
1637252970000|2021-11-18 16:29:30|473.69|471.69|473.9|471.9|473.9|471.9|473.69|471.69|0
1637252980000|2021-11-18 16:29:40|473.69|471.69|473.48|471.48|473.69|471.69|473.48|471.48|0
1637252990000|2021-11-18 16:29:50|473.27|471.27|473.05|471.05|473.27|471.27|473.05|471.05|0
1637253000000|2021-11-18 16:30:00|472.84|470.84|473.48|471.48|473.48|471.48|472.84|470.84|0
1637253010000|2021-11-18 16:30:10|473.9|471.9|473.69|471.69|473.9|471.9|473.69|471.69|0
1637253020000|2021-11-18 16:30:20|473.26|471.26|472.84|470.84|473.26|471.26|472.84|470.84|0
1637253030000|2021-11-18 16:30:30|473.05|471.05|473.26|471.26|473.48|471.48|473.05|471.05|0
1637253040000|2021-11-18 16:30:40|473.48|471.48|473.48|471.48|473.69|471.69|473.48|471.48|0
1637253050000|2021-11-18 16:30:50|473.26|471.26|473.48|471.48|473.48|471.48|473.05|471.05|0
1637253060000|2021-11-18 16:31:00|473.37|471.37|473.15|471.15|473.37|471.37|473.15|471.15|0
1637253070000|2021-11-18 16:31:10|473.26|471.26|473.69|471.69|473.69|471.69|473.26|471.26|0
1637253080000|2021-11-18 16:31:20|473.9|471.9|473.9|471.9|473.9|471.9|473.9|471.9|0
1637253090000|2021-11-18 16:31:30|474.12|472.12|474.33|472.33|474.33|472.33|474.12|472.12|0
1637253100000|2021-11-18 16:31:40|474.54|472.54|474.54|472.54|474.54|472.54|474.33|472.33|0
1637253110000|2021-11-18 16:31:50|474.33|472.33|474.12|472.12|474.33|472.33|474.12|472.12|0
1637253130000|2021-11-18 16:32:10|474.54|472.54|474.54|472.54|474.76|472.76|474.54|472.54|0
1637253140000|2021-11-18 16:32:20|475.18|473.18|475.61|473.61|475.61|473.61|475.18|473.18|0
1637253150000|2021-11-18 16:32:30|475.4|473.4|475.4|473.4|475.4|473.4|475.18|473.18|0
1637253160000|2021-11-18 16:32:40|475.61|473.61|475.61|473.61|475.61|473.61|475.61|473.61|0
1637253170000|2021-11-18 16:32:50|476.04|474.04|476.25|474.25|476.25|474.25|476.04|474.04|0
1637253180000|2021-11-18 16:33:00|476.68|474.68|477.11|475.11|477.11|475.11|476.68|474.68|0
1637253190000|2021-11-18 16:33:10|477.32|475.32|477.53|475.53|477.53|475.53|477.32|475.32|0
1637253200000|2021-11-18 16:33:20|478.17|476.17|477.96|475.96|478.17|476.17|477.96|475.96|0
1637253210000|2021-11-18 16:33:30|478.39|476.39|477.96|475.96|478.7|476.7|477.96|475.96|0
1637253220000|2021-11-18 16:33:40|478.17|476.17|478.6|476.6|478.82|476.82|478.17|476.17|0
1637253230000|2021-11-18 16:33:50|478.39|476.39|478.82|476.82|478.82|476.82|478.39|476.39|0
1637253240000|2021-11-18 16:34:00|478.6|476.6|478.6|476.6|478.6|476.6|478.39|476.39|0
1637253250000|2021-11-18 16:34:10|479.03|477.03|479.67|477.67|479.67|477.67|478.82|476.82|0
1637253260000|2021-11-18 16:34:20|479.46|477.46|480.1|478.1|480.31|478.31|479.46|477.46|0
1637253270000|2021-11-18 16:34:30|480.53|478.53|480.1|478.1|480.74|478.74|480.1|478.1|0
1637253280000|2021-11-18 16:34:40|480.74|478.74|480.74|478.74|480.96|478.96|480.74|478.74|0
1637253290000|2021-11-18 16:34:50|480.53|478.53|480.74|478.74|480.96|478.96|480.53|478.53|0
1637253300000|2021-11-18 16:35:00|480.63|478.63|480.31|478.31|480.63|478.63|480.1|478.1|0
1637253310000|2021-11-18 16:35:10|480.1|478.1|480.31|478.31|480.53|478.53|480.1|478.1|0
1637253320000|2021-11-18 16:35:20|480.1|478.1|481.29|479.29|481.29|479.29|479.88|477.88|0
1637253330000|2021-11-18 16:35:30|480.87|478.87|479.31|477.31|480.87|478.87|479.31|477.31|0
1637253340000|2021-11-18 16:35:40|479.52|477.52|478.67|476.67|479.52|477.52|478.67|476.67|0
1637253350000|2021-11-18 16:35:50|478.88|476.88|479.33|477.33|479.33|477.33|478.88|476.88|0
1637253360000|2021-11-18 16:36:00|479.54|477.54|479.11|477.11|479.54|477.54|479.11|477.11|0
1637253370000|2021-11-18 16:36:10|479.33|477.33|479.54|477.54|479.75|477.75|479.33|477.33|0
1637253380000|2021-11-18 16:36:20|479.33|477.33|479.54|477.54|479.75|477.75|479.33|477.33|0
1637253390000|2021-11-18 16:36:30|479.43|477.43|479.54|477.54|479.54|477.54|479.43|477.43|0
1637253400000|2021-11-18 16:36:40|479.75|477.75|479.75|477.75|479.75|477.75|479.75|477.75|0
1637253410000|2021-11-18 16:36:50|479.97|477.97|479.97|477.97|479.97|477.97|479.97|477.97|0
1637253420000|2021-11-18 16:37:00|480.18|478.18|480.61|478.61|480.61|478.61|480.18|478.18|0
1637253430000|2021-11-18 16:37:10|481.04|479.04|480.82|478.82|481.04|479.04|480.82|478.82|0
1637253440000|2021-11-18 16:37:20|481.04|479.04|480.82|478.82|481.04|479.04|480.82|478.82|0
1637253450000|2021-11-18 16:37:30|481.04|479.04|481.68|479.68|481.68|479.68|481.04|479.04|0
1637253460000|2021-11-18 16:37:40|481.89|479.89|481.89|479.89|481.89|479.89|481.89|479.89|0
1637253470000|2021-11-18 16:37:50|482.11|480.11|482.32|480.32|482.32|480.32|482.11|480.11|0
1637253480000|2021-11-18 16:38:00|482.75|480.75|482.54|480.54|482.75|480.75|482.32|480.32|0
1637253490000|2021-11-18 16:38:10|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1637253500000|2021-11-18 16:38:20|482.54|480.54|482.54|480.54|482.54|480.54|482.54|480.54|0
1637253510000|2021-11-18 16:38:30|482.32|480.32|482.11|480.11|482.32|480.32|482.11|480.11|0
1637253520000|2021-11-18 16:38:40|482.32|480.32|481.67|479.67|482.32|480.32|481.67|479.67|0
1637253530000|2021-11-18 16:38:50|481.46|479.46|481.24|479.24|481.46|479.46|481.24|479.24|0
1637253540000|2021-11-18 16:39:00|480.84|478.84|480.62|478.62|480.84|478.84|480.62|478.62|0
1637253550000|2021-11-18 16:39:10|480.41|478.41|480.41|478.41|480.41|478.41|480.41|478.41|0
1637253560000|2021-11-18 16:39:20|480.62|478.62|480.41|478.41|480.62|478.62|480.41|478.41|0
1637253570000|2021-11-18 16:39:30|480.2|478.2|480.41|478.41|480.41|478.41|480.2|478.2|0
1637253580000|2021-11-18 16:39:40|480.2|478.2|480.2|478.2|480.41|478.41|480.2|478.2|0
1637253590000|2021-11-18 16:39:50|479.98|477.98|480.19|478.19|480.2|478.2|479.98|477.98|0
1637253600000|2021-11-18 16:40:00|480.62|478.62|480.19|478.19|480.62|478.62|480.19|478.19|0
1637253610000|2021-11-18 16:40:10|479.87|477.87|479.77|477.77|479.87|477.87|479.77|477.77|0
1637253620000|2021-11-18 16:40:20|479.55|477.55|480.19|478.19|480.19|478.19|479.55|477.55|0
1637253630000|2021-11-18 16:40:30|480.41|478.41|480.62|478.62|480.62|478.62|480.41|478.41|0
1637253640000|2021-11-18 16:40:40|480.41|478.41|480.84|478.84|480.84|478.84|480.41|478.41|0
1637253650000|2021-11-18 16:40:50|481.05|479.05|481.05|479.05|481.05|479.05|481.05|479.05|0
1637253660000|2021-11-18 16:41:00|481.27|479.27|481.27|479.27|481.27|479.27|481.05|479.05|0
1637253680000|2021-11-18 16:41:20|481.05|479.05|480.62|478.62|481.05|479.05|480.62|478.62|0
1637253690000|2021-11-18 16:41:30|480.84|478.84|480.84|478.84|480.84|478.84|480.62|478.62|0
1637253700000|2021-11-18 16:41:40|480.62|478.62|480.41|478.41|480.62|478.62|480.41|478.41|0
1637253710000|2021-11-18 16:41:50|480.51|478.51|480.41|478.41|480.51|478.51|480.41|478.41|0
1637253720000|2021-11-18 16:42:00|480.62|478.62|481.05|479.05|481.05|479.05|480.62|478.62|0
1637253730000|2021-11-18 16:42:10|480.84|478.84|481.05|479.05|481.05|479.05|480.84|478.84|0
1637253740000|2021-11-18 16:42:20|480.84|478.84|480.73|478.73|480.84|478.84|480.73|478.73|0
1637253750000|2021-11-18 16:42:30|480.62|478.62|481.27|479.27|481.27|479.27|480.62|478.62|0
1637253780000|2021-11-18 16:43:00|481.05|479.05|481.48|479.48|481.48|479.48|481.05|479.05|0
1637253790000|2021-11-18 16:43:10|481.27|479.27|481.48|479.48|481.48|479.48|481.27|479.27|0
1637253800000|2021-11-18 16:43:20|481.7|479.7|481.7|479.7|481.7|479.7|481.48|479.48|0
1637253810000|2021-11-18 16:43:30|481.91|479.91|481.91|479.91|482.13|480.13|481.91|479.91|0
1637253820000|2021-11-18 16:43:40|481.7|479.7|481.48|479.48|481.7|479.7|481.48|479.48|0
1637253830000|2021-11-18 16:43:50|481.27|479.27|481.05|479.05|481.37|479.37|481.05|479.05|0
1637253840000|2021-11-18 16:44:00|481.27|479.27|481.27|479.27|481.27|479.27|481.05|479.05|0
1637253850000|2021-11-18 16:44:10|481.05|479.05|481.7|479.7|481.91|479.91|481.05|479.05|0
1637253860000|2021-11-18 16:44:20|481.48|479.48|481.48|479.48|481.48|479.48|481.48|479.48|0
1637253870000|2021-11-18 16:44:30|481.69|479.69|481.69|479.69|481.91|479.91|481.69|479.69|0
1637253880000|2021-11-18 16:44:40|481.91|479.91|481.48|479.48|481.91|479.91|481.48|479.48|0
1637253890000|2021-11-18 16:44:50|481.27|479.27|481.48|479.48|481.48|479.48|481.27|479.27|0
1637253900000|2021-11-18 16:45:00|481.69|479.69|481.48|479.48|481.69|479.69|481.48|479.48|0
1637253910000|2021-11-18 16:45:10|481.69|479.69|481.27|479.27|481.69|479.69|481.27|479.27|0
1637253920000|2021-11-18 16:45:20|481.48|479.48|481.48|479.48|481.69|479.69|481.48|479.48|0
1637253930000|2021-11-18 16:45:30|481.37|479.37|481.91|479.91|481.91|479.91|481.37|479.37|0
1637253940000|2021-11-18 16:45:40|482.12|480.12|482.34|480.34|482.34|480.34|481.91|479.91|0
1637253950000|2021-11-18 16:45:50|482.55|480.55|482.55|480.55|482.77|480.77|482.55|480.55|0
1637253960000|2021-11-18 16:46:00|482.34|480.34|482.34|480.34|482.34|480.34|482.12|480.12|0
1637253970000|2021-11-18 16:46:10|482.12|480.12|481.69|479.69|482.12|480.12|481.69|479.69|0
1637253980000|2021-11-18 16:46:20|482.12|480.12|481.69|479.69|482.12|480.12|481.69|479.69|0
1637253990000|2021-11-18 16:46:30|481.91|479.91|481.69|479.69|481.91|479.91|481.69|479.69|0
1637254000000|2021-11-18 16:46:40|481.91|479.91|482.12|480.12|482.12|480.12|481.69|479.69|0
1637254010000|2021-11-18 16:46:50|482.23|480.23|482.55|480.55|482.55|480.55|482.23|480.23|0
1637254020000|2021-11-18 16:47:00|482.34|480.34|482.12|480.12|482.34|480.34|482.12|480.12|0
1637254040000|2021-11-18 16:47:20|482.01|480.01|481.91|479.91|482.12|480.12|481.91|479.91|0
1637254050000|2021-11-18 16:47:30|481.69|479.69|481.91|479.91|481.91|479.91|481.69|479.69|0
1637254060000|2021-11-18 16:47:40|481.69|479.69|482.12|480.12|482.12|480.12|481.69|479.69|0
1637254070000|2021-11-18 16:47:50|481.91|479.91|482.12|480.12|482.12|480.12|481.91|479.91|0
1637254080000|2021-11-18 16:48:00|482.34|480.34|482.55|480.55|482.55|480.55|482.34|480.34|0
1637254090000|2021-11-18 16:48:10|482.98|480.98|482.98|480.98|482.98|480.98|482.77|480.77|0
1637254100000|2021-11-18 16:48:20|483.09|481.09|482.98|480.98|483.2|481.2|482.98|480.98|0
1637254110000|2021-11-18 16:48:30|482.77|480.77|482.98|480.98|482.98|480.98|482.77|480.77|0
1637254120000|2021-11-18 16:48:40|482.77|480.77|482.12|480.12|482.77|480.77|482.12|480.12|0
1637254130000|2021-11-18 16:48:50|482.01|480.01|482.12|480.12|482.12|480.12|481.91|479.91|0
1637254140000|2021-11-18 16:49:00|482.23|480.23|482.34|480.34|482.34|480.34|482.12|480.12|0
1637254150000|2021-11-18 16:49:10|482.44|480.44|482.44|480.44|482.44|480.44|482.34|480.34|0
1637254160000|2021-11-18 16:49:20|482.34|480.34|481.91|479.91|482.34|480.34|481.91|479.91|0
1637254170000|2021-11-18 16:49:30|481.69|479.69|481.48|479.48|481.69|479.69|481.48|479.48|0
1637254190000|2021-11-18 16:49:50|481.69|479.69|481.91|479.91|482.01|480.01|481.69|479.69|0
1637254200000|2021-11-18 16:50:00|482.12|480.12|482.55|480.55|482.55|480.55|482.12|480.12|0
1637254210000|2021-11-18 16:50:10|482.34|480.34|482.12|480.12|482.34|480.34|482.12|480.12|0
1637254220000|2021-11-18 16:50:20|482.55|480.55|482.55|480.55|482.55|480.55|482.55|480.55|0
1637254230000|2021-11-18 16:50:30|482.34|480.34|482.55|480.55|482.55|480.55|482.34|480.34|0
1637254240000|2021-11-18 16:50:40|482.34|480.34|482.34|480.34|482.34|480.34|482.22|480.22|0
1637254250000|2021-11-18 16:50:50|482.55|480.55|482.77|480.77|482.77|480.77|482.55|480.55|0
1637254260000|2021-11-18 16:51:00|482.98|480.98|482.34|480.34|482.98|480.98|482.34|480.34|0
1637254270000|2021-11-18 16:51:10|482.55|480.55|482.65|480.65|482.65|480.65|482.55|480.55|0
1637254280000|2021-11-18 16:51:20|482.34|480.34|482.34|480.34|482.34|480.34|482.12|480.12|0
1637254290000|2021-11-18 16:51:30|482.12|480.12|481.48|479.48|482.12|480.12|481.48|479.48|0
1637254300000|2021-11-18 16:51:40|481.26|479.26|481.05|479.05|481.26|479.26|481.05|479.05|0
1637254310000|2021-11-18 16:51:50|480.83|478.83|481.26|479.26|481.26|479.26|480.83|478.83|0
1637254320000|2021-11-18 16:52:00|481.48|479.48|481.26|479.26|481.48|479.48|481.26|479.26|0
1637254330000|2021-11-18 16:52:10|481.05|479.05|481.26|479.26|481.26|479.26|481.05|479.05|0
1637254340000|2021-11-18 16:52:20|481.05|479.05|481.36|479.36|481.36|479.36|481.05|479.05|0
1637254350000|2021-11-18 16:52:30|481.48|479.48|481.48|479.48|481.48|479.48|481.26|479.26|0
1637254360000|2021-11-18 16:52:40|481.91|479.91|481.48|479.48|481.91|479.91|481.48|479.48|0
1637254370000|2021-11-18 16:52:50|481.69|479.69|481.69|479.69|481.91|479.91|481.69|479.69|0
1637254380000|2021-11-18 16:53:00|481.91|479.91|481.69|479.69|481.91|479.91|481.48|479.48|0
1637254390000|2021-11-18 16:53:10|481.26|479.26|481.48|479.48|481.48|479.48|481.05|479.05|0
1637254400000|2021-11-18 16:53:20|481.26|479.26|481.36|479.36|481.48|479.48|481.26|479.26|0
1637254410000|2021-11-18 16:53:30|481.26|479.26|481.48|479.48|481.69|479.69|481.26|479.26|0
1637254420000|2021-11-18 16:53:40|481.26|479.26|481.48|479.48|481.48|479.48|481.15|479.15|0
1637254430000|2021-11-18 16:53:50|481.26|479.26|481.47|479.47|481.48|479.48|481.26|479.26|0
1637254440000|2021-11-18 16:54:00|481.69|479.69|481.69|479.69|481.9|479.9|481.69|479.69|0
1637254450000|2021-11-18 16:54:10|481.9|479.9|481.9|479.9|481.9|479.9|481.69|479.69|0
1637254460000|2021-11-18 16:54:20|481.69|479.69|481.69|479.69|481.69|479.69|481.47|479.47|0
1637254470000|2021-11-18 16:54:30|481.9|479.9|481.69|479.69|481.9|479.9|481.69|479.69|0
1637254480000|2021-11-18 16:54:40|481.47|479.47|481.69|479.69|481.69|479.69|481.47|479.47|0
1637254490000|2021-11-18 16:54:50|481.47|479.47|481.26|479.26|481.69|479.69|481.26|479.26|0
1637254500000|2021-11-18 16:55:00|481.47|479.47|481.47|479.47|481.69|479.69|481.26|479.26|0
1637254510000|2021-11-18 16:55:10|481.26|479.26|481.26|479.26|481.47|479.47|481.04|479.04|0
1637254520000|2021-11-18 16:55:20|481.36|479.36|481.26|479.26|481.36|479.36|481.26|479.26|0
1637254530000|2021-11-18 16:55:30|481.36|479.36|481.47|479.47|481.47|479.47|481.26|479.26|0
1637254540000|2021-11-18 16:55:40|481.26|479.26|481.26|479.26|481.47|479.47|481.26|479.26|0
1637254550000|2021-11-18 16:55:50|481.36|479.36|481.26|479.26|481.36|479.36|481.26|479.26|0
1637254560000|2021-11-18 16:56:00|481.47|479.47|481.47|479.47|481.47|479.47|481.26|479.26|0
1637254570000|2021-11-18 16:56:10|481.36|479.36|480.83|478.83|481.36|479.36|480.83|478.83|0
1637254580000|2021-11-18 16:56:20|481.04|479.04|481.04|479.04|481.26|479.26|481.04|479.04|0
1637254590000|2021-11-18 16:56:30|481.26|479.26|481.26|479.26|481.26|479.26|481.26|479.26|0
1637254600000|2021-11-18 16:56:40|481.47|479.47|481.47|479.47|481.47|479.47|481.47|479.47|0
1637254610000|2021-11-18 16:56:50|481.69|479.69|481.69|479.69|481.69|479.69|481.47|479.47|0
1637254620000|2021-11-18 16:57:00|482.12|480.12|482.33|480.33|482.33|480.33|482.12|480.12|0
1637254630000|2021-11-18 16:57:10|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1637254640000|2021-11-18 16:57:20|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|0
1637254650000|2021-11-18 16:57:30|481.69|479.69|481.69|479.69|481.9|479.9|481.69|479.69|0
1637254670000|2021-11-18 16:57:50|481.47|479.47|481.69|479.69|481.69|479.69|481.47|479.47|0
1637254680000|2021-11-18 16:58:00|481.9|479.9|482.12|480.12|482.12|480.12|481.9|479.9|0
1637254690000|2021-11-18 16:58:10|481.9|479.9|481.69|479.69|482.12|480.12|481.69|479.69|0
1637254700000|2021-11-18 16:58:20|481.58|479.58|481.47|479.47|481.69|479.69|481.47|479.47|0
1637254710000|2021-11-18 16:58:30|481.69|479.69|482.12|480.12|482.12|480.12|481.69|479.69|0
1637254720000|2021-11-18 16:58:40|481.9|479.9|481.69|479.69|481.9|479.9|481.69|479.69|0
1637254730000|2021-11-18 16:58:50|481.47|479.47|481.26|479.26|481.47|479.47|481.26|479.26|0
1637254740000|2021-11-18 16:59:00|481.47|479.47|481.26|479.26|481.47|479.47|481.26|479.26|0
1637254750000|2021-11-18 16:59:10|481.04|479.04|481.04|479.04|481.04|479.04|480.83|478.83|0
1637254760000|2021-11-18 16:59:20|481.26|479.26|481.04|479.04|481.26|479.26|481.04|479.04|0
1637254770000|2021-11-18 16:59:30|481.15|479.15|481.47|479.47|481.47|479.47|481.15|479.15|0
1637254780000|2021-11-18 16:59:40|481.26|479.26|481.15|479.15|481.26|479.26|481.15|479.15|0
1637254790000|2021-11-18 16:59:50|481.04|479.04|480.83|478.83|481.04|479.04|480.83|478.83|0
1637254800000|2021-11-18 17:00:00|481.04|479.04|481.9|479.9|481.9|479.9|481.04|479.04|0
1637254810000|2021-11-18 17:00:10|481.69|479.69|482.12|480.12|482.12|480.12|481.69|479.69|0
1637254820000|2021-11-18 17:00:20|481.9|479.9|481.69|479.69|482.12|480.12|481.69|479.69|0
1637254830000|2021-11-18 17:00:30|481.9|479.9|482.12|480.12|482.33|480.33|481.9|479.9|0
1637254840000|2021-11-18 17:00:40|482.33|480.33|482.33|480.33|482.55|480.55|482.33|480.33|0
1637254850000|2021-11-18 17:00:50|482.55|480.55|482.76|480.76|482.76|480.76|482.33|480.33|0
1637254860000|2021-11-18 17:01:00|482.86|480.86|482.76|480.76|482.86|480.86|482.76|480.76|0
1637254870000|2021-11-18 17:01:10|482.54|480.54|482.33|480.33|482.54|480.54|482.33|480.33|0
1637254880000|2021-11-18 17:01:20|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1637254890000|2021-11-18 17:01:30|482.33|480.33|482.33|480.33|482.54|480.54|482.33|480.33|0
1637254900000|2021-11-18 17:01:40|482.12|480.12|481.9|479.9|482.12|480.12|481.9|479.9|0
1637254910000|2021-11-18 17:01:50|482.11|480.11|482.54|480.54|482.54|480.54|482.11|480.11|0
1637254920000|2021-11-18 17:02:00|482.33|480.33|482.33|480.33|482.33|480.33|482.33|480.33|0
1637254930000|2021-11-18 17:02:10|482.76|480.76|482.76|480.76|482.97|480.97|482.76|480.76|0
1637254940000|2021-11-18 17:02:20|482.97|480.97|482.97|480.97|482.97|480.97|482.97|480.97|0
1637254950000|2021-11-18 17:02:30|483.19|481.19|484.05|482.05|484.05|482.05|483.19|481.19|0
1637254960000|2021-11-18 17:02:40|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1637254970000|2021-11-18 17:02:50|483.4|481.4|483.4|481.4|483.4|481.4|483.4|481.4|0
1637254980000|2021-11-18 17:03:00|483.83|481.83|484.05|482.05|484.05|482.05|483.62|481.62|0
1637254990000|2021-11-18 17:03:10|483.83|481.83|483.83|481.83|483.83|481.83|483.83|481.83|0
1637255000000|2021-11-18 17:03:20|484.05|482.05|484.48|482.48|484.48|482.48|484.05|482.05|0
1637255010000|2021-11-18 17:03:30|484.69|482.69|484.48|482.48|484.69|482.69|484.26|482.26|0
1637255020000|2021-11-18 17:03:40|484.69|482.69|484.91|482.91|484.91|482.91|484.69|482.69|0
1637255030000|2021-11-18 17:03:50|485.01|483.01|485.12|483.12|485.12|483.12|485.01|483.01|0
1637255040000|2021-11-18 17:04:00|485.34|483.34|485.34|483.34|485.55|483.55|485.34|483.34|0
1637255050000|2021-11-18 17:04:10|485.44|483.44|485.77|483.77|485.77|483.77|485.44|483.44|0
1637255060000|2021-11-18 17:04:20|485.99|483.99|486.2|484.2|486.2|484.2|485.99|483.99|0
1637255070000|2021-11-18 17:04:30|485.99|483.99|485.99|483.99|486.2|484.2|485.99|483.99|0
1637255080000|2021-11-18 17:04:40|485.77|483.77|485.55|483.55|485.77|483.77|485.55|483.55|0
1637255090000|2021-11-18 17:04:50|485.34|483.34|485.55|483.55|485.77|483.77|485.34|483.34|0
1637255100000|2021-11-18 17:05:00|485.77|483.77|485.55|483.55|485.77|483.77|485.55|483.55|0
1637255110000|2021-11-18 17:05:10|485.77|483.77|485.77|483.77|485.77|483.77|485.77|483.77|0
1637255120000|2021-11-18 17:05:20|485.55|483.55|485.77|483.77|485.98|483.98|485.55|483.55|0
1637255130000|2021-11-18 17:05:30|485.98|483.98|485.77|483.77|485.98|483.98|485.77|483.77|0
1637255150000|2021-11-18 17:05:50|485.55|483.55|485.12|483.12|485.55|483.55|485.12|483.12|0
1637255160000|2021-11-18 17:06:00|485.34|483.34|484.91|482.91|485.34|483.34|484.91|482.91|0
1637255170000|2021-11-18 17:06:10|484.69|482.69|484.91|482.91|484.91|482.91|484.69|482.69|0
1637255180000|2021-11-18 17:06:20|484.69|482.69|484.69|482.69|484.91|482.91|484.69|482.69|0
1637255190000|2021-11-18 17:06:30|484.48|482.48|484.26|482.26|484.48|482.48|484.26|482.26|0
1637255200000|2021-11-18 17:06:40|484.48|482.48|484.69|482.69|484.69|482.69|484.48|482.48|0
1637255210000|2021-11-18 17:06:50|484.8|482.8|485.12|483.12|485.12|483.12|484.8|482.8|0
1637255220000|2021-11-18 17:07:00|485.34|483.34|485.12|483.12|485.34|483.34|485.12|483.12|0
1637255230000|2021-11-18 17:07:10|485.34|483.34|485.34|483.34|485.55|483.55|485.34|483.34|0
1637255240000|2021-11-18 17:07:20|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1637255250000|2021-11-18 17:07:30|485.23|483.23|485.23|483.23|485.34|483.34|485.23|483.23|0
1637255260000|2021-11-18 17:07:40|485.12|483.12|485.34|483.34|485.55|483.55|485.12|483.12|0
1637255270000|2021-11-18 17:07:50|485.55|483.55|485.55|483.55|485.55|483.55|485.55|483.55|0
1637255280000|2021-11-18 17:08:00|485.44|483.44|485.34|483.34|485.44|483.44|485.34|483.34|0
1637255310000|2021-11-18 17:08:30|485.23|483.23|484.91|482.91|485.23|483.23|484.91|482.91|0
1637255320000|2021-11-18 17:08:40|485.12|483.12|484.91|482.91|485.12|483.12|484.91|482.91|0
1637255330000|2021-11-18 17:08:50|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1637255340000|2021-11-18 17:09:00|485.34|483.34|485.34|483.34|485.34|483.34|485.34|483.34|0
1637255360000|2021-11-18 17:09:20|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1637255370000|2021-11-18 17:09:30|485.34|483.34|484.91|482.91|485.34|483.34|484.91|482.91|0
1637255390000|2021-11-18 17:09:50|484.69|482.69|484.91|482.91|484.91|482.91|484.69|482.69|0
1637255400000|2021-11-18 17:10:00|485.12|483.12|485.34|483.34|485.34|483.34|485.12|483.12|0
1637255410000|2021-11-18 17:10:10|485.12|483.12|485.34|483.34|485.34|483.34|485.12|483.12|0
1637255420000|2021-11-18 17:10:20|485.55|483.55|485.55|483.55|485.55|483.55|485.55|483.55|0
1637255430000|2021-11-18 17:10:30|485.34|483.34|485.55|483.55|485.55|483.55|485.34|483.34|0
1637255440000|2021-11-18 17:10:40|485.34|483.34|485.77|483.77|485.77|483.77|485.34|483.34|0
1637255450000|2021-11-18 17:10:50|485.55|483.55|485.55|483.55|485.55|483.55|485.34|483.34|0
1637255460000|2021-11-18 17:11:00|485.34|483.34|485.55|483.55|485.55|483.55|485.34|483.34|0
1637255480000|2021-11-18 17:11:20|485.65|483.65|485.77|483.77|485.77|483.77|485.65|483.65|0
1637255500000|2021-11-18 17:11:40|485.55|483.55|485.77|483.77|485.77|483.77|485.55|483.55|0
1637255530000|2021-11-18 17:12:10|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1637255540000|2021-11-18 17:12:20|485.55|483.55|485.55|483.55|485.55|483.55|485.55|483.55|0
1637255550000|2021-11-18 17:12:30|485.77|483.77|485.77|483.77|485.77|483.77|485.77|483.77|0
1637255560000|2021-11-18 17:12:40|485.55|483.55|485.77|483.77|485.77|483.77|485.55|483.55|0
1637255570000|2021-11-18 17:12:50|485.55|483.55|485.77|483.77|485.77|483.77|485.55|483.55|0
1637255580000|2021-11-18 17:13:00|485.55|483.55|485.77|483.77|485.77|483.77|485.55|483.55|0
1637255590000|2021-11-18 17:13:10|485.55|483.55|485.55|483.55|485.55|483.55|485.55|483.55|0
1637255600000|2021-11-18 17:13:20|485.33|483.33|485.55|483.55|485.55|483.55|485.33|483.33|0
1637255610000|2021-11-18 17:13:30|485.76|483.76|485.55|483.55|485.76|483.76|485.55|483.55|0
1637255620000|2021-11-18 17:13:40|485.76|483.76|485.76|483.76|485.76|483.76|485.76|483.76|0
1637255630000|2021-11-18 17:13:50|485.55|483.55|485.33|483.33|485.76|483.76|485.33|483.33|0
1637255640000|2021-11-18 17:14:00|485.55|483.55|485.55|483.55|485.55|483.55|485.55|483.55|0
1637255660000|2021-11-18 17:14:20|485.76|483.76|485.76|483.76|485.76|483.76|485.76|483.76|0
1637255670000|2021-11-18 17:14:30|485.98|483.98|486.2|484.2|486.2|484.2|485.98|483.98|0
1637255680000|2021-11-18 17:14:40|485.98|483.98|486.19|484.19|486.19|484.19|485.98|483.98|0
1637255690000|2021-11-18 17:14:50|486.41|484.41|486.63|484.63|486.63|484.63|486.41|484.41|0
1637255700000|2021-11-18 17:15:00|486.41|484.41|486.41|484.41|486.41|484.41|486.19|484.19|0
1637255710000|2021-11-18 17:15:10|486.19|484.19|486.41|484.41|486.41|484.41|486.19|484.19|0
1637255720000|2021-11-18 17:15:20|486.19|484.19|485.76|483.76|486.19|484.19|485.76|483.76|0
1637255730000|2021-11-18 17:15:30|485.55|483.55|485.55|483.55|485.76|483.76|485.55|483.55|0
1637255740000|2021-11-18 17:15:40|485.76|483.76|485.98|483.98|485.98|483.98|485.76|483.76|0
1637255750000|2021-11-18 17:15:50|485.76|483.76|485.76|483.76|485.76|483.76|485.76|483.76|0
1637255760000|2021-11-18 17:16:00|485.98|483.98|485.76|483.76|485.98|483.98|485.76|483.76|0
1637255780000|2021-11-18 17:16:20|485.98|483.98|486.19|484.19|486.19|484.19|485.98|483.98|0
1637255790000|2021-11-18 17:16:30|486.41|484.41|486.84|484.84|486.84|484.84|486.41|484.41|0
1637255800000|2021-11-18 17:16:40|486.62|484.62|486.84|484.84|486.84|484.84|486.62|484.62|0
1637255830000|2021-11-18 17:17:10|486.94|484.94|486.84|484.84|486.94|484.94|486.84|484.84|0
1637255840000|2021-11-18 17:17:20|487.06|485.06|486.84|484.84|487.06|485.06|486.84|484.84|0
1637255850000|2021-11-18 17:17:30|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1637255860000|2021-11-18 17:17:40|486.73|484.73|486.62|484.62|486.84|484.84|486.62|484.62|0
1637255870000|2021-11-18 17:17:50|486.73|484.73|486.84|484.84|486.84|484.84|486.62|484.62|0
1637255880000|2021-11-18 17:18:00|486.62|484.62|486.41|484.41|486.62|484.62|486.41|484.41|0
1637255890000|2021-11-18 17:18:10|486.19|484.19|486.62|484.62|486.62|484.62|486.19|484.19|0
1637255900000|2021-11-18 17:18:20|486.84|484.84|486.62|484.62|486.84|484.84|486.62|484.62|0
1637255910000|2021-11-18 17:18:30|486.51|484.51|486.51|484.51|486.51|484.51|486.51|484.51|0
1637255920000|2021-11-18 17:18:40|486.41|484.41|486.41|484.41|486.41|484.41|486.41|484.41|0
1637255930000|2021-11-18 17:18:50|486.62|484.62|486.84|484.84|486.84|484.84|486.62|484.62|0
1637255940000|2021-11-18 17:19:00|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1637255950000|2021-11-18 17:19:10|486.84|484.84|486.62|484.62|486.84|484.84|486.62|484.62|0
1637255960000|2021-11-18 17:19:20|486.41|484.41|486.41|484.41|486.41|484.41|486.41|484.41|0
1637255970000|2021-11-18 17:19:30|486.62|484.62|486.41|484.41|486.62|484.62|486.41|484.41|0
1637255980000|2021-11-18 17:19:40|486.19|484.19|486.19|484.19|486.19|484.19|486.19|484.19|0
1637255990000|2021-11-18 17:19:50|485.98|483.98|485.76|483.76|485.98|483.98|485.76|483.76|0
1637256000000|2021-11-18 17:20:00|485.98|483.98|485.55|483.55|485.98|483.98|485.55|483.55|0
1637256010000|2021-11-18 17:20:10|485.33|483.33|485.55|483.55|485.55|483.55|485.33|483.33|0
1637256020000|2021-11-18 17:20:20|485.33|483.33|485.76|483.76|485.76|483.76|485.33|483.33|0
1637256030000|2021-11-18 17:20:30|485.98|483.98|486.19|484.19|486.19|484.19|485.98|483.98|0
1637256040000|2021-11-18 17:20:40|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1637256050000|2021-11-18 17:20:50|485.76|483.76|485.76|483.76|485.98|483.98|485.76|483.76|0
1637256060000|2021-11-18 17:21:00|485.65|483.65|485.98|483.98|485.98|483.98|485.65|483.65|0
1637256070000|2021-11-18 17:21:10|485.76|483.76|486.19|484.19|486.19|484.19|485.76|483.76|0
1637256080000|2021-11-18 17:21:20|485.98|483.98|485.55|483.55|485.98|483.98|485.55|483.55|0
1637256090000|2021-11-18 17:21:30|485.76|483.76|485.76|483.76|485.76|483.76|485.76|483.76|0
1637256100000|2021-11-18 17:21:40|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1637256110000|2021-11-18 17:21:50|485.76|483.76|485.54|483.54|485.76|483.76|485.54|483.54|0
1637256120000|2021-11-18 17:22:00|485.98|483.98|486.19|484.19|486.19|484.19|485.98|483.98|0
1637256130000|2021-11-18 17:22:10|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1637256140000|2021-11-18 17:22:20|486.08|484.08|486.41|484.41|486.41|484.41|486.08|484.08|0
1637256150000|2021-11-18 17:22:30|486.62|484.62|486.41|484.41|486.62|484.62|486.41|484.41|0
1637256160000|2021-11-18 17:22:40|486.62|484.62|486.51|484.51|486.62|484.62|486.51|484.51|0
1637256170000|2021-11-18 17:22:50|486.62|484.62|486.41|484.41|486.62|484.62|486.41|484.41|0
1637256180000|2021-11-18 17:23:00|486.29|484.29|486.41|484.41|486.41|484.41|486.29|484.29|0
1637256190000|2021-11-18 17:23:10|486.19|484.19|486.19|484.19|486.19|484.19|486.19|484.19|0
1637256200000|2021-11-18 17:23:20|486.41|484.41|486.41|484.41|486.41|484.41|486.41|484.41|0
1637256210000|2021-11-18 17:23:30|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1637256220000|2021-11-18 17:23:40|486.84|484.84|486.84|484.84|486.84|484.84|486.62|484.62|0
1637256230000|2021-11-18 17:23:50|486.62|484.62|487.05|485.05|487.05|485.05|486.62|484.62|0
1637256270000|2021-11-18 17:24:30|487.27|485.27|487.48|485.48|487.48|485.48|487.27|485.27|0
1637256280000|2021-11-18 17:24:40|487.7|485.7|487.7|485.7|487.7|485.7|487.7|485.7|0
1637256290000|2021-11-18 17:24:50|487.91|485.91|488.13|486.13|488.13|486.13|487.91|485.91|0
1637256300000|2021-11-18 17:25:00|487.91|485.91|487.91|485.91|487.91|485.91|487.7|485.7|0
1637256310000|2021-11-18 17:25:10|488.13|486.13|488.13|486.13|488.13|486.13|488.13|486.13|0
1637256320000|2021-11-18 17:25:20|488.34|486.34|488.34|486.34|488.34|486.34|488.13|486.13|0
1637256330000|2021-11-18 17:25:30|488.56|486.56|488.56|486.56|488.56|486.56|488.56|486.56|0
1637256340000|2021-11-18 17:25:40|488.78|486.78|488.56|486.56|488.78|486.78|488.56|486.56|0
1637256350000|2021-11-18 17:25:50|488.99|486.99|488.99|486.99|488.99|486.99|488.99|486.99|0
1637256360000|2021-11-18 17:26:00|489.21|487.21|488.78|486.78|489.21|487.21|488.78|486.78|0
1637256370000|2021-11-18 17:26:10|488.13|486.13|488.34|486.34|488.34|486.34|488.13|486.13|0
1637256380000|2021-11-18 17:26:20|488.13|486.13|488.13|486.13|488.13|486.13|488.13|486.13|0
1637256390000|2021-11-18 17:26:30|488.34|486.34|488.34|486.34|488.34|486.34|488.34|486.34|0
1637256400000|2021-11-18 17:26:40|488.45|486.45|488.78|486.78|488.78|486.78|488.45|486.45|0
1637256410000|2021-11-18 17:26:50|488.99|486.99|488.78|486.78|488.99|486.99|488.78|486.78|0
1637256420000|2021-11-18 17:27:00|488.88|486.88|488.99|486.99|489.21|487.21|488.88|486.88|0
1637256430000|2021-11-18 17:27:10|489.21|487.21|489.42|487.42|489.42|487.42|489.21|487.21|0
1637256440000|2021-11-18 17:27:20|489.21|487.21|489.21|487.21|489.42|487.42|489.21|487.21|0
1637256450000|2021-11-18 17:27:30|488.99|486.99|488.56|486.56|488.99|486.99|488.56|486.56|0
1637256460000|2021-11-18 17:27:40|488.45|486.45|488.77|486.77|488.77|486.77|488.45|486.45|0
1637256470000|2021-11-18 17:27:50|488.56|486.56|488.56|486.56|488.56|486.56|488.56|486.56|0
1637256480000|2021-11-18 17:28:00|488.77|486.77|488.77|486.77|488.99|486.99|488.77|486.77|0
1637256490000|2021-11-18 17:28:10|488.99|486.99|488.99|486.99|488.99|486.99|488.77|486.77|0
1637256500000|2021-11-18 17:28:20|488.77|486.77|488.77|486.77|488.77|486.77|488.77|486.77|0
1637256510000|2021-11-18 17:28:30|488.56|486.56|488.56|486.56|488.77|486.77|488.56|486.56|0
1637256520000|2021-11-18 17:28:40|488.45|486.45|488.56|486.56|488.56|486.56|488.34|486.34|0
1637256540000|2021-11-18 17:29:00|488.34|486.34|488.34|486.34|488.56|486.56|488.34|486.34|0
1637256550000|2021-11-18 17:29:10|488.56|486.56|488.77|486.77|488.77|486.77|488.56|486.56|0
1637256560000|2021-11-18 17:29:20|488.56|486.56|488.77|486.77|488.77|486.77|488.56|486.56|0
1637256570000|2021-11-18 17:29:30|488.56|486.56|488.56|486.56|488.56|486.56|488.56|486.56|0
1637256580000|2021-11-18 17:29:40|488.77|486.77|488.77|486.77|488.99|486.99|488.77|486.77|0
1637256590000|2021-11-18 17:29:50|488.56|486.56|488.56|486.56|488.56|486.56|488.56|486.56|0
1637256600000|2021-11-18 17:30:00|488.77|486.77|488.99|486.99|488.99|486.99|488.77|486.77|0
1637256610000|2021-11-18 17:30:10|488.88|486.88|488.99|486.99|488.99|486.99|488.77|486.77|0
1637256620000|2021-11-18 17:30:20|488.77|486.77|488.99|486.99|488.99|486.99|488.77|486.77|0
1637256640000|2021-11-18 17:30:40|488.77|486.77|488.77|486.77|488.77|486.77|488.77|486.77|0
1637256650000|2021-11-18 17:30:50|488.56|486.56|488.77|486.77|488.77|486.77|488.56|486.56|0
1637256660000|2021-11-18 17:31:00|488.56|486.56|488.34|486.34|488.56|486.56|488.34|486.34|0
1637256670000|2021-11-18 17:31:10|488.13|486.13|487.91|485.91|488.13|486.13|487.69|485.69|0
1637256680000|2021-11-18 17:31:20|487.69|485.69|488.13|486.13|488.13|486.13|487.69|485.69|0
1637256690000|2021-11-18 17:31:30|488.01|486.01|488.13|486.13|488.13|486.13|488.01|486.01|0
1637256700000|2021-11-18 17:31:40|488.34|486.34|488.34|486.34|488.34|486.34|488.13|486.13|0
1637256710000|2021-11-18 17:31:50|488.56|486.56|488.56|486.56|488.56|486.56|488.34|486.34|0
1637256720000|2021-11-18 17:32:00|488.34|486.34|488.56|486.56|488.56|486.56|488.34|486.34|0
1637256730000|2021-11-18 17:32:10|488.77|486.77|488.77|486.77|488.77|486.77|488.77|486.77|0
1637256740000|2021-11-18 17:32:20|489.2|487.2|488.99|486.99|489.2|487.2|488.99|486.99|0
1637256750000|2021-11-18 17:32:30|488.77|486.77|488.99|486.99|488.99|486.99|488.77|486.77|0
1637256760000|2021-11-18 17:32:40|489.09|487.09|488.99|486.99|489.2|487.2|488.99|486.99|0
1637256770000|2021-11-18 17:32:50|489.09|487.09|489.09|487.09|489.09|487.09|489.09|487.09|0
1637256780000|2021-11-18 17:33:00|489.2|487.2|488.99|486.99|489.2|487.2|488.99|486.99|0
1637256790000|2021-11-18 17:33:10|488.88|486.88|488.77|486.77|488.88|486.88|488.77|486.77|0
1637256800000|2021-11-18 17:33:20|488.88|486.88|488.77|486.77|488.99|486.99|488.77|486.77|0
1637256810000|2021-11-18 17:33:30|488.56|486.56|488.56|486.56|488.56|486.56|488.56|486.56|0
1637256820000|2021-11-18 17:33:40|488.34|486.34|488.12|486.12|488.34|486.34|488.12|486.12|0
1637256830000|2021-11-18 17:33:50|487.91|485.91|488.12|486.12|488.12|486.12|487.91|485.91|0
1637256840000|2021-11-18 17:34:00|487.91|485.91|487.91|485.91|487.91|485.91|487.69|485.69|0
1637256850000|2021-11-18 17:34:10|487.69|485.69|487.91|485.91|487.91|485.91|487.69|485.69|0
1637256860000|2021-11-18 17:34:20|488.12|486.12|487.91|485.91|488.12|486.12|487.91|485.91|0
1637256870000|2021-11-18 17:34:30|487.69|485.69|487.48|485.48|487.69|485.69|487.48|485.48|0
1637256880000|2021-11-18 17:34:40|487.58|485.58|487.69|485.69|487.69|485.69|487.58|485.58|0
1637256890000|2021-11-18 17:34:50|487.48|485.48|487.69|485.69|487.69|485.69|487.48|485.48|0
1637256900000|2021-11-18 17:35:00|488.12|486.12|487.91|485.91|488.12|486.12|487.91|485.91|0
1637256910000|2021-11-18 17:35:10|488.12|486.12|488.12|486.12|488.34|486.34|488.12|486.12|0
1637256920000|2021-11-18 17:35:20|487.91|485.91|487.91|485.91|487.91|485.91|487.8|485.8|0
1637256930000|2021-11-18 17:35:30|488.34|486.34|487.91|485.91|488.34|486.34|487.91|485.91|0
1637256940000|2021-11-18 17:35:40|487.69|485.69|487.48|485.48|487.69|485.69|487.48|485.48|0
1637256950000|2021-11-18 17:35:50|487.58|485.58|487.69|485.69|487.69|485.69|487.58|485.58|0
1637256960000|2021-11-18 17:36:00|487.91|485.91|487.69|485.69|487.91|485.91|487.69|485.69|0
1637256970000|2021-11-18 17:36:10|487.48|485.48|487.48|485.48|487.48|485.48|487.26|485.26|0
1637256980000|2021-11-18 17:36:20|487.26|485.26|487.26|485.26|487.26|485.26|487.26|485.26|0
1637257010000|2021-11-18 17:36:50|487.04|485.04|487.04|485.04|487.04|485.04|487.04|485.04|0
1637257020000|2021-11-18 17:37:00|486.93|484.93|486.61|484.61|487.04|485.04|486.61|484.61|0
1637257030000|2021-11-18 17:37:10|486.4|484.4|486.61|484.61|486.61|484.61|486.4|484.4|0
1637257040000|2021-11-18 17:37:20|486.83|484.83|486.83|484.83|486.83|484.83|486.83|484.83|0
1637257050000|2021-11-18 17:37:30|487.04|485.04|486.83|484.83|487.04|485.04|486.83|484.83|0
1637257060000|2021-11-18 17:37:40|486.61|484.61|486.61|484.61|486.61|484.61|486.61|484.61|0
1637257070000|2021-11-18 17:37:50|486.4|484.4|486.4|484.4|486.4|484.4|486.18|484.18|0
1637257090000|2021-11-18 17:38:10|486.61|484.61|486.61|484.61|486.61|484.61|486.4|484.4|0
1637257100000|2021-11-18 17:38:20|486.4|484.4|486.18|484.18|486.4|484.4|485.75|483.75|0
1637257110000|2021-11-18 17:38:30|486.4|484.4|486.18|484.18|486.4|484.4|486.18|484.18|0
1637257120000|2021-11-18 17:38:40|486.4|484.4|486.18|484.18|486.4|484.4|486.18|484.18|0
1637257130000|2021-11-18 17:38:50|486.4|484.4|486.83|484.83|486.83|484.83|486.4|484.4|0
1637257140000|2021-11-18 17:39:00|486.4|484.4|486.4|484.4|486.4|484.4|486.4|484.4|0
1637257150000|2021-11-18 17:39:10|486.61|484.61|486.61|484.61|486.61|484.61|486.61|484.61|0
1637257160000|2021-11-18 17:39:20|486.4|484.4|486.4|484.4|486.4|484.4|486.4|484.4|0
1637257170000|2021-11-18 17:39:30|486.18|484.18|486.18|484.18|486.18|484.18|486.18|484.18|0
1637257180000|2021-11-18 17:39:40|486.4|484.4|486.4|484.4|486.61|484.61|486.4|484.4|0
1637257190000|2021-11-18 17:39:50|486.5|484.5|486.61|484.61|486.61|484.61|486.5|484.5|0
1637257210000|2021-11-18 17:40:10|486.83|484.83|486.4|484.4|486.83|484.83|486.4|484.4|0
1637257220000|2021-11-18 17:40:20|486.18|484.18|486.18|484.18|486.4|484.4|486.18|484.18|0
1637257230000|2021-11-18 17:40:30|486.4|484.4|485.75|483.75|486.4|484.4|485.75|483.75|0
1637257240000|2021-11-18 17:40:40|485.97|483.97|485.53|483.53|485.97|483.97|485.53|483.53|0
1637257250000|2021-11-18 17:40:50|485.32|483.32|485.32|483.32|485.53|483.53|485.32|483.32|0
1637257260000|2021-11-18 17:41:00|485.53|483.53|485.53|483.53|485.53|483.53|485.32|483.32|0
1637257270000|2021-11-18 17:41:10|485.75|483.75|485.97|483.97|485.97|483.97|485.75|483.75|0
1637257280000|2021-11-18 17:41:20|485.75|483.75|485.32|483.32|485.75|483.75|485.32|483.32|0
1637257290000|2021-11-18 17:41:30|485.53|483.53|485.53|483.53|485.53|483.53|485.53|483.53|0
1637257300000|2021-11-18 17:41:40|485.75|483.75|485.75|483.75|485.75|483.75|485.53|483.53|0
1637257310000|2021-11-18 17:41:50|485.53|483.53|485.53|483.53|485.53|483.53|485.53|483.53|0
1637257320000|2021-11-18 17:42:00|485.32|483.32|485.75|483.75|485.75|483.75|485.32|483.32|0
1637257330000|2021-11-18 17:42:10|485.96|483.96|485.96|483.96|485.96|483.96|485.96|483.96|0
1637257340000|2021-11-18 17:42:20|486.07|484.07|486.18|484.18|486.18|484.18|486.07|484.07|0
1637257360000|2021-11-18 17:42:40|486.28|484.28|486.18|484.18|486.28|484.28|486.18|484.18|0
1637257370000|2021-11-18 17:42:50|486.39|484.39|486.39|484.39|486.39|484.39|486.39|484.39|0
1637257380000|2021-11-18 17:43:00|486.61|484.61|486.39|484.39|486.83|484.83|486.39|484.39|0
1637257410000|2021-11-18 17:43:30|486.61|484.61|486.61|484.61|486.61|484.61|486.61|484.61|0
1637257420000|2021-11-18 17:43:40|486.71|484.71|486.61|484.61|486.83|484.83|486.61|484.61|0
1637257440000|2021-11-18 17:44:00|486.39|484.39|486.5|484.5|486.5|484.5|486.39|484.39|0
1637257450000|2021-11-18 17:44:10|486.39|484.39|486.39|484.39|486.39|484.39|486.39|484.39|0
1637257460000|2021-11-18 17:44:20|486.18|484.18|486.18|484.18|486.18|484.18|486.18|484.18|0
1637257470000|2021-11-18 17:44:30|485.96|483.96|485.96|483.96|485.96|483.96|485.96|483.96|0
1637257480000|2021-11-18 17:44:40|485.75|483.75|485.75|483.75|485.75|483.75|485.75|483.75|0
1637257490000|2021-11-18 17:44:50|485.96|483.96|485.96|483.96|485.96|483.96|485.96|483.96|0
1637257500000|2021-11-18 17:45:00|486.18|484.18|486.18|484.18|486.18|484.18|485.96|483.96|0
1637257510000|2021-11-18 17:45:10|485.75|483.75|485.96|483.96|485.96|483.96|485.75|483.75|0
1637257520000|2021-11-18 17:45:20|485.75|483.75|485.75|483.75|485.75|483.75|485.53|483.53|0
1637257530000|2021-11-18 17:45:30|485.96|483.96|485.75|483.75|485.96|483.96|485.75|483.75|0
1637257540000|2021-11-18 17:45:40|485.96|483.96|485.96|483.96|485.96|483.96|485.96|483.96|0
1637257550000|2021-11-18 17:45:50|485.75|483.75|485.53|483.53|485.75|483.75|485.53|483.53|0
1637257560000|2021-11-18 17:46:00|485.64|483.64|485.53|483.53|485.64|483.64|485.53|483.53|0
1637257570000|2021-11-18 17:46:10|485.32|483.32|485.32|483.32|485.32|483.32|485.32|483.32|0
1637257580000|2021-11-18 17:46:20|485.1|483.1|484.89|482.89|485.1|483.1|484.89|482.89|0
1637257590000|2021-11-18 17:46:30|485.1|483.1|484.89|482.89|485.1|483.1|484.89|482.89|0
1637257600000|2021-11-18 17:46:40|484.67|482.67|484.67|482.67|484.89|482.89|484.67|482.67|0
1637257610000|2021-11-18 17:46:50|484.46|482.46|484.89|482.89|484.89|482.89|484.46|482.46|0
1637257620000|2021-11-18 17:47:00|485.1|483.1|485.32|483.32|485.32|483.32|485.1|483.1|0
1637257630000|2021-11-18 17:47:10|485.53|483.53|485.53|483.53|485.53|483.53|485.53|483.53|0
1637257650000|2021-11-18 17:47:30|485.32|483.32|485.32|483.32|485.32|483.32|485.32|483.32|0
1637257660000|2021-11-18 17:47:40|485.53|483.53|485.1|483.1|485.53|483.53|485.1|483.1|0
1637257670000|2021-11-18 17:47:50|484.88|482.88|484.67|482.67|484.88|482.88|484.67|482.67|0
1637257680000|2021-11-18 17:48:00|484.45|482.45|484.67|482.67|484.67|482.67|484.45|482.45|0
1637257690000|2021-11-18 17:48:10|484.45|482.45|484.45|482.45|484.45|482.45|484.45|482.45|0
1637257700000|2021-11-18 17:48:20|484.67|482.67|484.67|482.67|484.88|482.88|484.67|482.67|0
1637257710000|2021-11-18 17:48:30|484.45|482.45|484.45|482.45|484.67|482.67|484.24|482.24|0
1637257720000|2021-11-18 17:48:40|482.09|480.09|482.52|480.52|482.52|480.52|482.09|480.09|0
1637257730000|2021-11-18 17:48:50|482.73|480.73|482.73|480.73|482.73|480.73|482.52|480.52|0
1637257740000|2021-11-18 17:49:00|482.52|480.52|482.95|480.95|482.95|480.95|482.52|480.52|0
1637257750000|2021-11-18 17:49:10|482.84|480.84|482.52|480.52|482.84|480.84|482.52|480.52|0
1637257760000|2021-11-18 17:49:20|481.66|479.66|482.3|480.3|482.3|480.3|481.66|479.66|0
1637257770000|2021-11-18 17:49:30|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637257780000|2021-11-18 17:49:40|481.98|479.98|482.09|480.09|482.09|480.09|481.87|479.87|0
1637257790000|2021-11-18 17:49:50|482.3|480.3|481.87|479.87|482.3|480.3|481.87|479.87|0
1637257800000|2021-11-18 17:50:00|481.66|479.66|481.87|479.87|481.87|479.87|481.66|479.66|0
1637257810000|2021-11-18 17:50:10|482.09|480.09|481.01|479.01|482.09|480.09|481.01|479.01|0
1637257820000|2021-11-18 17:50:20|481.23|479.23|480.8|478.8|481.23|479.23|480.8|478.8|0
1637257830000|2021-11-18 17:50:30|480.58|478.58|480.37|478.37|480.58|478.58|480.37|478.37|0
1637257840000|2021-11-18 17:50:40|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637257850000|2021-11-18 17:50:50|480.58|478.58|480.37|478.37|480.58|478.58|480.37|478.37|0
1637257860000|2021-11-18 17:51:00|480.58|478.58|480.8|478.8|480.8|478.8|480.58|478.58|0
1637257870000|2021-11-18 17:51:10|480.58|478.58|481.01|479.01|481.01|479.01|480.58|478.58|0
1637257880000|2021-11-18 17:51:20|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637257890000|2021-11-18 17:51:30|481.44|479.44|481.66|479.66|481.87|479.87|481.44|479.44|0
1637257900000|2021-11-18 17:51:40|481.87|479.87|481.66|479.66|481.87|479.87|481.66|479.66|0
1637257910000|2021-11-18 17:51:50|481.87|479.87|481.66|479.66|481.87|479.87|481.66|479.66|0
1637257920000|2021-11-18 17:52:00|481.23|479.23|480.8|478.8|481.23|479.23|480.8|478.8|0
1637257930000|2021-11-18 17:52:10|480.58|478.58|480.15|478.15|480.58|478.58|480.15|478.15|0
1637257940000|2021-11-18 17:52:20|480.37|478.37|479.94|477.94|480.37|478.37|479.94|477.94|0
1637257950000|2021-11-18 17:52:30|479.73|477.73|479.73|477.73|479.73|477.73|479.73|477.73|0
1637257960000|2021-11-18 17:52:40|479.94|477.94|479.73|477.73|479.94|477.94|479.73|477.73|0
1637257970000|2021-11-18 17:52:50|479.51|477.51|479.51|477.51|479.94|477.94|479.51|477.51|0
1637257980000|2021-11-18 17:53:00|479.73|477.73|480.37|478.37|480.37|478.37|479.73|477.73|0
1637257990000|2021-11-18 17:53:10|480.58|478.58|480.58|478.58|480.8|478.8|480.58|478.58|0
1637258000000|2021-11-18 17:53:20|479.73|477.73|479.51|477.51|479.73|477.73|479.51|477.51|0
1637258010000|2021-11-18 17:53:30|479.72|477.72|479.94|477.94|479.94|477.94|479.51|477.51|0
1637258020000|2021-11-18 17:53:40|480.15|478.15|479.72|477.72|480.15|478.15|479.72|477.72|0
1637258030000|2021-11-18 17:53:50|479.94|477.94|480.37|478.37|480.37|478.37|479.94|477.94|0
1637258040000|2021-11-18 17:54:00|480.15|478.15|480.58|478.58|480.58|478.58|480.15|478.15|0
1637258050000|2021-11-18 17:54:10|480.47|478.47|480.8|478.8|480.8|478.8|480.47|478.47|0
1637258060000|2021-11-18 17:54:20|480.58|478.58|480.58|478.58|480.8|478.8|480.58|478.58|0
1637258070000|2021-11-18 17:54:30|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637258080000|2021-11-18 17:54:40|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637258090000|2021-11-18 17:54:50|481.44|479.44|481.66|479.66|481.66|479.66|481.23|479.23|0
1637258100000|2021-11-18 17:55:00|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1637258110000|2021-11-18 17:55:10|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637258120000|2021-11-18 17:55:20|481.01|479.01|481.23|479.23|481.23|479.23|481.01|479.01|0
1637258130000|2021-11-18 17:55:30|481.01|479.01|481.01|479.01|481.23|479.23|481.01|479.01|0
1637258140000|2021-11-18 17:55:40|481.23|479.23|480.58|478.58|481.23|479.23|480.58|478.58|0
1637258150000|2021-11-18 17:55:50|480.15|478.15|479.94|477.94|480.15|478.15|479.94|477.94|0
1637258160000|2021-11-18 17:56:00|479.72|477.72|480.15|478.15|480.37|478.37|479.72|477.72|0
1637258170000|2021-11-18 17:56:10|480.26|478.26|480.15|478.15|480.37|478.37|480.15|478.15|0
1637258180000|2021-11-18 17:56:20|479.94|477.94|480.58|478.58|480.58|478.58|479.94|477.94|0
1637258190000|2021-11-18 17:56:30|480.37|478.37|480.37|478.37|480.58|478.58|480.37|478.37|0
1637258200000|2021-11-18 17:56:40|480.15|478.15|480.15|478.15|480.15|478.15|480.15|478.15|0
1637258210000|2021-11-18 17:56:50|479.94|477.94|480.15|478.15|480.15|478.15|479.94|477.94|0
1637258220000|2021-11-18 17:57:00|479.94|477.94|479.72|477.72|479.94|477.94|479.72|477.72|0
1637258230000|2021-11-18 17:57:10|479.51|477.51|479.72|477.72|479.72|477.72|479.51|477.51|0
1637258240000|2021-11-18 17:57:20|479.51|477.51|479.51|477.51|479.51|477.51|479.51|477.51|0
1637258250000|2021-11-18 17:57:30|479.29|477.29|479.08|477.08|479.29|477.29|479.08|477.08|0
1637258260000|2021-11-18 17:57:40|479.29|477.29|479.29|477.29|479.51|477.51|479.29|477.29|0
1637258270000|2021-11-18 17:57:50|479.08|477.08|479.08|477.08|479.29|477.29|479.08|477.08|0
1637258280000|2021-11-18 17:58:00|479.51|477.51|479.51|477.51|479.51|477.51|479.51|477.51|0
1637258290000|2021-11-18 17:58:10|479.72|477.72|479.29|477.29|479.72|477.72|479.29|477.29|0
1637258300000|2021-11-18 17:58:20|479.51|477.51|479.51|477.51|479.72|477.72|479.51|477.51|0
1637258310000|2021-11-18 17:58:30|479.29|477.29|479.51|477.51|479.51|477.51|479.29|477.29|0
1637258320000|2021-11-18 17:58:40|479.72|477.72|480.15|478.15|480.15|478.15|479.72|477.72|0
1637258330000|2021-11-18 17:58:50|479.94|477.94|480.15|478.15|480.37|478.37|479.94|477.94|0
1637258340000|2021-11-18 17:59:00|479.94|477.94|480.37|478.37|480.37|478.37|479.94|477.94|0
1637258350000|2021-11-18 17:59:10|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1637258360000|2021-11-18 17:59:20|481.01|479.01|480.79|478.79|481.01|479.01|480.79|478.79|0
1637258370000|2021-11-18 17:59:30|480.58|478.58|481.01|479.01|481.01|479.01|480.58|478.58|0
1637258380000|2021-11-18 17:59:40|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637258390000|2021-11-18 17:59:50|481.44|479.44|481.22|479.22|481.44|479.44|481.22|479.22|0
1637258400000|2021-11-18 18:00:00|481.01|479.01|481.22|479.22|481.22|479.22|481.01|479.01|0
1637258410000|2021-11-18 18:00:10|480.79|478.79|481.01|479.01|481.01|479.01|480.79|478.79|0
1637258420000|2021-11-18 18:00:20|480.79|478.79|480.79|478.79|481.01|479.01|480.79|478.79|0
1637258430000|2021-11-18 18:00:30|480.58|478.58|480.58|478.58|480.79|478.79|480.36|478.36|0
1637258440000|2021-11-18 18:00:40|480.79|478.79|480.58|478.58|480.79|478.79|480.58|478.58|0
1637258450000|2021-11-18 18:00:50|480.36|478.36|480.15|478.15|480.36|478.36|480.15|478.15|0
1637258460000|2021-11-18 18:01:00|480.36|478.36|480.58|478.58|480.58|478.58|480.36|478.36|0
1637258470000|2021-11-18 18:01:10|480.36|478.36|480.79|478.79|480.79|478.79|480.36|478.36|0
1637258480000|2021-11-18 18:01:20|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1637258490000|2021-11-18 18:01:30|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1637258500000|2021-11-18 18:01:40|481.01|479.01|480.79|478.79|481.22|479.22|480.79|478.79|0
1637258510000|2021-11-18 18:01:50|481.01|479.01|480.79|478.79|481.01|479.01|480.79|478.79|0
1637258520000|2021-11-18 18:02:00|481.01|479.01|481.01|479.01|481.22|479.22|481.01|479.01|0
1637258530000|2021-11-18 18:02:10|480.79|478.79|480.47|478.47|480.79|478.79|480.47|478.47|0
1637258540000|2021-11-18 18:02:20|480.58|478.58|480.58|478.58|480.58|478.58|480.36|478.36|0
1637258550000|2021-11-18 18:02:30|480.79|478.79|480.9|478.9|481.01|479.01|480.79|478.79|0
1637258560000|2021-11-18 18:02:40|480.79|478.79|480.79|478.79|481.01|479.01|480.79|478.79|0
1637258570000|2021-11-18 18:02:50|481.01|479.01|481.44|479.44|481.44|479.44|481.01|479.01|0
1637258590000|2021-11-18 18:03:10|481.54|479.54|481.65|479.65|481.65|479.65|481.54|479.54|0
1637258600000|2021-11-18 18:03:20|481.44|479.44|481.22|479.22|481.44|479.44|481.22|479.22|0
1637258610000|2021-11-18 18:03:30|481.01|479.01|481.01|479.01|481.01|479.01|481.01|479.01|0
1637258620000|2021-11-18 18:03:40|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637258630000|2021-11-18 18:03:50|481.32|479.32|481.22|479.22|481.32|479.32|481.22|479.22|0
1637258640000|2021-11-18 18:04:00|481.32|479.32|481.22|479.22|481.32|479.32|481.22|479.22|0
1637258650000|2021-11-18 18:04:10|481.01|479.01|481.87|479.87|481.87|479.87|481.01|479.01|0
1637258670000|2021-11-18 18:04:30|482.08|480.08|481.87|479.87|482.08|480.08|481.87|479.87|0
1637258690000|2021-11-18 18:04:50|482.08|480.08|482.51|480.51|482.51|480.51|482.08|480.08|0
1637258700000|2021-11-18 18:05:00|482.29|480.29|482.72|480.72|482.72|480.72|482.29|480.29|0
1637258710000|2021-11-18 18:05:10|482.51|480.51|482.72|480.72|482.72|480.72|482.51|480.51|0
1637258720000|2021-11-18 18:05:20|482.94|480.94|482.94|480.94|483.15|481.15|482.94|480.94|0
1637258730000|2021-11-18 18:05:30|483.15|481.15|483.15|481.15|483.15|481.15|482.94|480.94|0
1637258740000|2021-11-18 18:05:40|482.94|480.94|483.37|481.37|483.37|481.37|482.94|480.94|0
1637258750000|2021-11-18 18:05:50|483.15|481.15|483.37|481.37|483.37|481.37|483.15|481.15|0
1637258760000|2021-11-18 18:06:00|483.15|481.15|483.15|481.15|483.15|481.15|483.15|481.15|0
1637258770000|2021-11-18 18:06:10|482.94|480.94|483.15|481.15|483.15|481.15|482.94|480.94|0
1637258780000|2021-11-18 18:06:20|482.94|480.94|483.15|481.15|483.15|481.15|482.94|480.94|0
1637258790000|2021-11-18 18:06:30|482.94|480.94|483.37|481.37|483.37|481.37|482.94|480.94|0
1637258800000|2021-11-18 18:06:40|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637258810000|2021-11-18 18:06:50|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637258820000|2021-11-18 18:07:00|483.58|481.58|483.37|481.37|483.58|481.58|483.37|481.37|0
1637258830000|2021-11-18 18:07:10|483.58|481.58|483.37|481.37|483.58|481.58|483.37|481.37|0
1637258860000|2021-11-18 18:07:40|483.15|481.15|483.37|481.37|483.37|481.37|483.15|481.15|0
1637258870000|2021-11-18 18:07:50|483.58|481.58|483.37|481.37|483.58|481.58|483.37|481.37|0
1637258880000|2021-11-18 18:08:00|483.47|481.47|483.58|481.58|483.58|481.58|483.37|481.37|0
1637258900000|2021-11-18 18:08:20|483.37|481.37|483.37|481.37|483.37|481.37|483.15|481.15|0
1637258910000|2021-11-18 18:08:30|483.58|481.58|483.58|481.58|483.69|481.69|483.58|481.58|0
1637258930000|2021-11-18 18:08:50|483.47|481.47|483.58|481.58|483.58|481.58|483.47|481.47|0
1637258940000|2021-11-18 18:09:00|483.37|481.37|483.58|481.58|483.58|481.58|483.37|481.37|0
1637258950000|2021-11-18 18:09:10|483.8|481.8|483.58|481.58|483.8|481.8|483.58|481.58|0
1637258960000|2021-11-18 18:09:20|483.37|481.37|483.15|481.15|483.37|481.37|483.15|481.15|0
1637258970000|2021-11-18 18:09:30|482.94|480.94|482.94|480.94|482.94|480.94|482.94|480.94|0
1637258980000|2021-11-18 18:09:40|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1637258990000|2021-11-18 18:09:50|482.94|480.94|483.15|481.15|483.15|481.15|482.94|480.94|0
1637259000000|2021-11-18 18:10:00|482.94|480.94|483.37|481.37|483.37|481.37|482.94|480.94|0
1637259010000|2021-11-18 18:10:10|483.58|481.58|483.68|481.68|483.8|481.8|483.58|481.58|0
1637259020000|2021-11-18 18:10:20|483.58|481.58|484.01|482.01|484.01|482.01|483.58|481.58|0
1637259030000|2021-11-18 18:10:30|484.23|482.23|484.01|482.01|484.23|482.23|484.01|482.01|0
1637259040000|2021-11-18 18:10:40|484.23|482.23|484.44|482.44|484.44|482.44|484.23|482.23|0
1637259050000|2021-11-18 18:10:50|484.66|482.66|484.66|482.66|484.66|482.66|484.66|482.66|0
1637259060000|2021-11-18 18:11:00|484.87|482.87|484.66|482.66|484.87|482.87|484.66|482.66|0
1637259070000|2021-11-18 18:11:10|484.87|482.87|484.66|482.66|484.87|482.87|484.44|482.44|0
1637259080000|2021-11-18 18:11:20|484.76|482.76|484.66|482.66|484.87|482.87|484.66|482.66|0
1637259100000|2021-11-18 18:11:40|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1637259110000|2021-11-18 18:11:50|485.09|483.09|485.09|483.09|485.09|483.09|485.09|483.09|0
1637259130000|2021-11-18 18:12:10|485.3|483.3|485.3|483.3|485.52|483.52|485.3|483.3|0
1637259140000|2021-11-18 18:12:20|485.52|483.52|485.52|483.52|485.52|483.52|485.52|483.52|0
1637259160000|2021-11-18 18:12:40|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637259180000|2021-11-18 18:13:00|485.52|483.52|485.52|483.52|485.73|483.73|485.52|483.52|0
1637259200000|2021-11-18 18:13:20|485.73|483.73|485.52|483.52|485.73|483.73|485.52|483.52|0
1637259210000|2021-11-18 18:13:30|485.3|483.3|485.3|483.3|485.3|483.3|485.3|483.3|0
1637259240000|2021-11-18 18:14:00|485.09|483.09|485.09|483.09|485.09|483.09|485.09|483.09|0
1637259270000|2021-11-18 18:14:30|484.65|482.65|484.65|482.65|484.65|482.65|484.65|482.65|0
1637259280000|2021-11-18 18:14:40|484.44|482.44|484.44|482.44|484.44|482.44|484.44|482.44|0
1637259290000|2021-11-18 18:14:50|484.65|482.65|485.09|483.09|485.09|483.09|484.65|482.65|0
1637259300000|2021-11-18 18:15:00|484.87|482.87|484.65|482.65|484.87|482.87|484.65|482.65|0
1637259310000|2021-11-18 18:15:10|484.54|482.54|484.22|482.22|484.54|482.54|484.22|482.22|0
1637259320000|2021-11-18 18:15:20|484.44|482.44|484.22|482.22|484.44|482.44|484.01|482.01|0
1637259330000|2021-11-18 18:15:30|484.01|482.01|483.79|481.79|484.01|482.01|483.79|481.79|0
1637259340000|2021-11-18 18:15:40|483.58|481.58|483.58|481.58|483.79|481.79|483.58|481.58|0
1637259350000|2021-11-18 18:15:50|483.36|481.36|483.58|481.58|483.58|481.58|483.36|481.36|0
1637259360000|2021-11-18 18:16:00|483.79|481.79|483.79|481.79|483.79|481.79|483.79|481.79|0
1637259370000|2021-11-18 18:16:10|484.22|482.22|484.44|482.44|484.44|482.44|484.22|482.22|0
1637259380000|2021-11-18 18:16:20|484.22|482.22|484.01|482.01|484.22|482.22|484.01|482.01|0
1637259390000|2021-11-18 18:16:30|484.22|482.22|484.44|482.44|484.44|482.44|484.01|482.01|0
1637259400000|2021-11-18 18:16:40|484.65|482.65|484.87|482.87|484.87|482.87|484.65|482.65|0
1637259410000|2021-11-18 18:16:50|484.65|482.65|484.44|482.44|484.65|482.65|484.44|482.44|0
1637259420000|2021-11-18 18:17:00|484.22|482.22|484.01|482.01|484.22|482.22|484.01|482.01|0
1637259430000|2021-11-18 18:17:10|483.79|481.79|483.79|481.79|483.79|481.79|483.79|481.79|0
1637259440000|2021-11-18 18:17:20|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1637259450000|2021-11-18 18:17:30|483.36|481.36|483.36|481.36|483.36|481.36|483.36|481.36|0
1637259460000|2021-11-18 18:17:40|483.47|481.47|483.36|481.36|483.58|481.58|483.36|481.36|0
1637259470000|2021-11-18 18:17:50|483.58|481.58|483.15|481.15|483.58|481.58|483.15|481.15|0
1637259480000|2021-11-18 18:18:00|482.93|480.93|482.72|480.72|482.93|480.93|482.72|480.72|0
1637259490000|2021-11-18 18:18:10|482.93|480.93|482.93|480.93|482.93|480.93|482.72|480.72|0
1637259500000|2021-11-18 18:18:20|482.72|480.72|482.72|480.72|482.93|480.93|482.72|480.72|0
1637259510000|2021-11-18 18:18:30|482.5|480.5|482.72|480.72|482.72|480.72|482.5|480.5|0
1637259520000|2021-11-18 18:18:40|482.93|480.93|482.93|480.93|483.15|481.15|482.93|480.93|0
1637259530000|2021-11-18 18:18:50|483.15|481.15|482.93|480.93|483.15|481.15|482.93|480.93|0
1637259540000|2021-11-18 18:19:00|482.72|480.72|482.5|480.5|482.93|480.93|482.5|480.5|0
1637259550000|2021-11-18 18:19:10|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637259560000|2021-11-18 18:19:20|481.86|479.86|482.29|480.29|482.29|480.29|481.86|479.86|0
1637259570000|2021-11-18 18:19:30|481.86|479.86|481.43|479.43|481.86|479.86|481.43|479.43|0
1637259580000|2021-11-18 18:19:40|481.64|479.64|481.21|479.21|481.64|479.64|481.21|479.21|0
1637259590000|2021-11-18 18:19:50|481.43|479.43|481.43|479.43|481.64|479.64|481.43|479.43|0
1637259600000|2021-11-18 18:20:00|481.64|479.64|481.86|479.86|482.07|480.07|481.64|479.64|0
1637259610000|2021-11-18 18:20:10|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637259620000|2021-11-18 18:20:20|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637259630000|2021-11-18 18:20:30|481.64|479.64|481.64|479.64|481.86|479.86|481.64|479.64|0
1637259640000|2021-11-18 18:20:40|481.43|479.43|481.64|479.64|481.64|479.64|481.43|479.43|0
1637259650000|2021-11-18 18:20:50|481.86|479.86|481.43|479.43|481.86|479.86|481.43|479.43|0
1637259660000|2021-11-18 18:21:00|481.64|479.64|481.21|479.21|481.64|479.64|481.21|479.21|0
1637259670000|2021-11-18 18:21:10|481.43|479.43|481.64|479.64|481.74|479.74|481.43|479.43|0
1637259680000|2021-11-18 18:21:20|481.86|479.86|481.86|479.86|481.86|479.86|481.64|479.64|0
1637259690000|2021-11-18 18:21:30|481.64|479.64|481.64|479.64|481.86|479.86|481.64|479.64|0
1637259700000|2021-11-18 18:21:40|481.86|479.86|482.07|480.07|482.07|480.07|481.86|479.86|0
1637259710000|2021-11-18 18:21:50|481.86|479.86|482.07|480.07|482.07|480.07|481.86|479.86|0
1637259720000|2021-11-18 18:22:00|481.86|479.86|481.43|479.43|481.86|479.86|481.43|479.43|0
1637259730000|2021-11-18 18:22:10|481.31|479.31|481|479|481.31|479.31|481|479|0
1637259740000|2021-11-18 18:22:20|481.21|479.21|481.43|479.43|481.43|479.43|481.21|479.21|0
1637259750000|2021-11-18 18:22:30|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637259760000|2021-11-18 18:22:40|481|479|481.21|479.21|481.21|479.21|480.78|478.78|0
1637259770000|2021-11-18 18:22:50|481.43|479.43|481.21|479.21|481.43|479.43|481.21|479.21|0
1637259780000|2021-11-18 18:23:00|481.43|479.43|481.43|479.43|481.64|479.64|481.43|479.43|0
1637259790000|2021-11-18 18:23:10|481.64|479.64|481.21|479.21|481.64|479.64|481.21|479.21|0
1637259800000|2021-11-18 18:23:20|481.43|479.43|481.64|479.64|481.64|479.64|481.43|479.43|0
1637259810000|2021-11-18 18:23:30|481.85|479.85|481.85|479.85|482.07|480.07|481.85|479.85|0
1637259820000|2021-11-18 18:23:40|481.64|479.64|481.64|479.64|481.85|479.85|481.64|479.64|0
1637259830000|2021-11-18 18:23:50|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637259840000|2021-11-18 18:24:00|481.42|479.42|481.21|479.21|481.42|479.42|481.21|479.21|0
1637259850000|2021-11-18 18:24:10|481.42|479.42|481.42|479.42|481.42|479.42|481.21|479.21|0
1637259860000|2021-11-18 18:24:20|481.64|479.64|482.07|480.07|482.07|480.07|481.64|479.64|0
1637259870000|2021-11-18 18:24:30|482.28|480.28|482.5|480.5|482.5|480.5|482.28|480.28|0
1637259880000|2021-11-18 18:24:40|482.71|480.71|482.28|480.28|482.71|480.71|482.28|480.28|0
1637259890000|2021-11-18 18:24:50|482.17|480.17|482.28|480.28|482.28|480.28|482.07|480.07|0
1637259900000|2021-11-18 18:25:00|482.5|480.5|482.93|480.93|482.93|480.93|482.5|480.5|0
1637259910000|2021-11-18 18:25:10|482.71|480.71|482.93|480.93|483.14|481.14|482.71|480.71|0
1637259920000|2021-11-18 18:25:20|483.14|481.14|483.36|481.36|483.36|481.36|483.14|481.14|0
1637259940000|2021-11-18 18:25:40|482.93|480.93|482.71|480.71|482.93|480.93|482.71|480.71|0
1637259950000|2021-11-18 18:25:50|482.93|480.93|482.5|480.5|482.93|480.93|482.5|480.5|0
1637259960000|2021-11-18 18:26:00|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637259970000|2021-11-18 18:26:10|483.03|481.03|483.14|481.14|483.14|481.14|482.93|480.93|0
1637259980000|2021-11-18 18:26:20|482.93|480.93|483.14|481.14|483.36|481.36|482.93|480.93|0
1637259990000|2021-11-18 18:26:30|483.36|481.36|483.14|481.14|483.36|481.36|483.14|481.14|0
1637260000000|2021-11-18 18:26:40|482.93|480.93|483.14|481.14|483.14|481.14|482.93|480.93|0
1637260010000|2021-11-18 18:26:50|483.36|481.36|483.14|481.14|483.36|481.36|483.14|481.14|0
1637260020000|2021-11-18 18:27:00|482.93|480.93|482.93|480.93|482.93|480.93|482.71|480.71|0
1637260030000|2021-11-18 18:27:10|483.14|481.14|483.14|481.14|483.36|481.36|483.14|481.14|0
1637260040000|2021-11-18 18:27:20|483.36|481.36|482.71|480.71|483.36|481.36|482.71|480.71|0
1637260050000|2021-11-18 18:27:30|482.93|480.93|482.71|480.71|482.93|480.93|482.71|480.71|0
1637260060000|2021-11-18 18:27:40|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637260070000|2021-11-18 18:27:50|482.39|480.39|482.71|480.71|482.71|480.71|482.28|480.28|0
1637260080000|2021-11-18 18:28:00|482.5|480.5|482.28|480.28|482.5|480.5|482.28|480.28|0
1637260090000|2021-11-18 18:28:10|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637260100000|2021-11-18 18:28:20|482.28|480.28|482.28|480.28|482.5|480.5|482.28|480.28|0
1637260110000|2021-11-18 18:28:30|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637260120000|2021-11-18 18:28:40|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637260130000|2021-11-18 18:28:50|481.74|479.74|481.85|479.85|481.85|479.85|481.74|479.74|0
1637260140000|2021-11-18 18:29:00|482.07|480.07|481.95|479.95|482.07|480.07|481.95|479.95|0
1637260150000|2021-11-18 18:29:10|481.85|479.85|482.28|480.28|482.28|480.28|481.85|479.85|0
1637260160000|2021-11-18 18:29:20|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637260170000|2021-11-18 18:29:30|482.6|480.6|482.5|480.5|482.6|480.6|482.5|480.5|0
1637260180000|2021-11-18 18:29:40|482.71|480.71|482.5|480.5|482.71|480.71|482.5|480.5|0
1637260190000|2021-11-18 18:29:50|482.71|480.71|482.5|480.5|482.71|480.71|482.5|480.5|0
1637260200000|2021-11-18 18:30:00|482.28|480.28|482.5|480.5|482.5|480.5|482.28|480.28|0
1637260210000|2021-11-18 18:30:10|482.71|480.71|482.07|480.07|482.71|480.71|482.07|480.07|0
1637260220000|2021-11-18 18:30:20|481.85|479.85|481.64|479.64|482.07|480.07|481.64|479.64|0
1637260230000|2021-11-18 18:30:30|481.85|479.85|481.85|479.85|481.85|479.85|481.64|479.64|0
1637260240000|2021-11-18 18:30:40|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637260250000|2021-11-18 18:30:50|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637260260000|2021-11-18 18:31:00|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637260270000|2021-11-18 18:31:10|482.07|480.07|482.07|480.07|482.07|480.07|481.85|479.85|0
1637260280000|2021-11-18 18:31:20|481.85|479.85|482.07|480.07|482.28|480.28|481.85|479.85|0
1637260290000|2021-11-18 18:31:30|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637260300000|2021-11-18 18:31:40|482.49|480.49|482.71|480.71|482.92|480.92|482.49|480.49|0
1637260310000|2021-11-18 18:31:50|482.28|480.28|482.49|480.49|482.49|480.49|482.28|480.28|0
1637260320000|2021-11-18 18:32:00|482.6|480.6|482.49|480.49|482.6|480.6|482.49|480.49|0
1637260330000|2021-11-18 18:32:10|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1637260340000|2021-11-18 18:32:20|482.06|480.06|482.17|480.17|482.28|480.28|482.06|480.06|0
1637260350000|2021-11-18 18:32:30|482.28|480.28|482.49|480.49|482.49|480.49|482.28|480.28|0
1637260360000|2021-11-18 18:32:40|482.38|480.38|482.71|480.71|482.71|480.71|482.38|480.38|0
1637260380000|2021-11-18 18:33:00|482.92|480.92|482.71|480.71|482.92|480.92|482.71|480.71|0
1637260390000|2021-11-18 18:33:10|482.92|480.92|482.92|480.92|482.92|480.92|482.71|480.71|0
1637260400000|2021-11-18 18:33:20|483.14|481.14|483.35|481.35|483.35|481.35|483.14|481.14|0
1637260410000|2021-11-18 18:33:30|483.14|481.14|483.35|481.35|483.35|481.35|483.14|481.14|0
1637260420000|2021-11-18 18:33:40|483.24|481.24|483.24|481.24|483.24|481.24|483.24|481.24|0
1637260430000|2021-11-18 18:33:50|483.35|481.35|483.35|481.35|483.35|481.35|483.24|481.24|0
1637260440000|2021-11-18 18:34:00|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637260450000|2021-11-18 18:34:10|483.14|481.14|482.92|480.92|483.14|481.14|482.71|480.71|0
1637260460000|2021-11-18 18:34:20|482.71|480.71|482.92|480.92|482.92|480.92|482.71|480.71|0
1637260470000|2021-11-18 18:34:30|482.71|480.71|483.14|481.14|483.14|481.14|482.71|480.71|0
1637260480000|2021-11-18 18:34:40|482.92|480.92|482.92|480.92|482.92|480.92|482.92|480.92|0
1637260490000|2021-11-18 18:34:50|483.14|481.14|482.92|480.92|483.14|481.14|482.92|480.92|0
1637260500000|2021-11-18 18:35:00|482.81|480.81|482.49|480.49|482.92|480.92|482.49|480.49|0
1637260530000|2021-11-18 18:35:30|482.71|480.71|482.49|480.49|482.71|480.71|482.49|480.49|0
1637260540000|2021-11-18 18:35:40|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637260550000|2021-11-18 18:35:50|482.49|480.49|482.49|480.49|482.71|480.71|482.49|480.49|0
1637260560000|2021-11-18 18:36:00|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637260570000|2021-11-18 18:36:10|482.81|480.81|483.35|481.35|483.35|481.35|482.81|480.81|0
1637260580000|2021-11-18 18:36:20|483.57|481.57|483.14|481.14|483.57|481.57|483.14|481.14|0
1637260590000|2021-11-18 18:36:30|483.35|481.35|483.35|481.35|483.35|481.35|483.14|481.14|0
1637260600000|2021-11-18 18:36:40|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637260610000|2021-11-18 18:36:50|483.35|481.35|483.35|481.35|483.35|481.35|483.35|481.35|0
1637260620000|2021-11-18 18:37:00|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637260630000|2021-11-18 18:37:10|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637260640000|2021-11-18 18:37:20|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637260650000|2021-11-18 18:37:30|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637260660000|2021-11-18 18:37:40|483.57|481.57|483.57|481.57|483.78|481.78|483.57|481.57|0
1637260670000|2021-11-18 18:37:50|483.35|481.35|482.92|480.92|483.35|481.35|482.92|480.92|0
1637260680000|2021-11-18 18:38:00|483.14|481.14|483.14|481.14|483.14|481.14|482.92|480.92|0
1637260690000|2021-11-18 18:38:10|482.92|480.92|483.14|481.14|483.14|481.14|482.92|480.92|0
1637260700000|2021-11-18 18:38:20|483.35|481.35|483.57|481.57|483.57|481.57|483.35|481.35|0
1637260710000|2021-11-18 18:38:30|483.35|481.35|483.57|481.57|483.57|481.57|483.35|481.35|0
1637260720000|2021-11-18 18:38:40|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637260730000|2021-11-18 18:38:50|483.57|481.57|483.78|481.78|483.78|481.78|483.57|481.57|0
1637260740000|2021-11-18 18:39:00|483.57|481.57|483.57|481.57|483.57|481.57|483.35|481.35|0
1637260750000|2021-11-18 18:39:10|483.88|481.88|483.88|481.88|483.88|481.88|483.88|481.88|0
1637260760000|2021-11-18 18:39:20|483.66|481.66|483.23|481.23|483.66|481.66|483.23|481.23|0
1637260770000|2021-11-18 18:39:30|483.01|481.01|482.51|480.51|483.01|481.01|482.51|480.51|0
1637260780000|2021-11-18 18:39:40|482.31|480.31|481.88|479.88|482.31|480.31|481.88|479.88|0
1637260790000|2021-11-18 18:39:50|482.1|480.1|481.88|479.88|482.1|480.1|481.88|479.88|0
1637260800000|2021-11-18 18:40:00|481.67|479.67|481.88|479.88|481.88|479.88|481.67|479.67|0
1637260810000|2021-11-18 18:40:10|482.1|480.1|482.1|480.1|482.31|480.31|482.1|480.1|0
1637260820000|2021-11-18 18:40:20|481.88|479.88|481.45|479.45|481.88|479.88|481.45|479.45|0
1637260830000|2021-11-18 18:40:30|481.67|479.67|481.55|479.55|481.67|479.67|481.55|479.55|0
1637260840000|2021-11-18 18:40:40|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1637260850000|2021-11-18 18:40:50|481.88|479.88|481.88|479.88|481.88|479.88|481.67|479.67|0
1637260860000|2021-11-18 18:41:00|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637260870000|2021-11-18 18:41:10|482.31|480.31|482.1|480.1|482.31|480.31|482.1|480.1|0
1637260880000|2021-11-18 18:41:20|481.88|479.88|482.31|480.31|482.31|480.31|481.88|479.88|0
1637260890000|2021-11-18 18:41:30|482.53|480.53|482.53|480.53|482.63|480.63|482.53|480.53|0
1637260900000|2021-11-18 18:41:40|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637260910000|2021-11-18 18:41:50|482.96|480.96|483.17|481.17|483.17|481.17|482.96|480.96|0
1637260920000|2021-11-18 18:42:00|482.74|480.74|482.74|480.74|482.74|480.74|482.53|480.53|0
1637260930000|2021-11-18 18:42:10|482.96|480.96|482.53|480.53|482.96|480.96|482.53|480.53|0
1637260940000|2021-11-18 18:42:20|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|0
1637260950000|2021-11-18 18:42:30|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1637260960000|2021-11-18 18:42:40|482.74|480.74|482.53|480.53|482.74|480.74|482.53|480.53|0
1637260970000|2021-11-18 18:42:50|482.74|480.74|482.74|480.74|482.85|480.85|482.74|480.74|0
1637260980000|2021-11-18 18:43:00|482.53|480.53|482.74|480.74|482.74|480.74|482.53|480.53|0
1637260990000|2021-11-18 18:43:10|482.53|480.53|482.53|480.53|482.53|480.53|482.31|480.31|0
1637261010000|2021-11-18 18:43:30|482.31|480.31|482.53|480.53|482.53|480.53|482.31|480.31|0
1637261020000|2021-11-18 18:43:40|482.41|480.41|482.53|480.53|482.53|480.53|482.41|480.41|0
1637261030000|2021-11-18 18:43:50|482.74|480.74|482.53|480.53|482.74|480.74|482.53|480.53|0
1637261040000|2021-11-18 18:44:00|482.74|480.74|482.74|480.74|482.96|480.96|482.74|480.74|0
1637261050000|2021-11-18 18:44:10|482.85|480.85|482.85|480.85|482.96|480.96|482.74|480.74|0
1637261060000|2021-11-18 18:44:20|482.74|480.74|482.74|480.74|482.85|480.85|482.74|480.74|0
1637261080000|2021-11-18 18:44:40|482.96|480.96|482.74|480.74|482.96|480.96|482.74|480.74|0
1637261090000|2021-11-18 18:44:50|482.96|480.96|482.53|480.53|482.96|480.96|482.53|480.53|0
1637261100000|2021-11-18 18:45:00|482.74|480.74|482.74|480.74|482.96|480.96|482.74|480.74|0
1637261110000|2021-11-18 18:45:10|482.96|480.96|482.96|480.96|482.96|480.96|482.96|480.96|0
1637261120000|2021-11-18 18:45:20|483.17|481.17|482.96|480.96|483.17|481.17|482.96|480.96|0
1637261140000|2021-11-18 18:45:40|483.17|481.17|483.82|481.82|483.82|481.82|483.17|481.17|0
1637261150000|2021-11-18 18:45:50|484.03|482.03|484.03|482.03|484.03|482.03|484.03|482.03|0
1637261160000|2021-11-18 18:46:00|484.25|482.25|483.92|481.92|484.25|482.25|483.92|481.92|0
1637261170000|2021-11-18 18:46:10|484.03|482.03|483.71|481.71|484.03|482.03|483.6|481.6|0
1637261180000|2021-11-18 18:46:20|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637261190000|2021-11-18 18:46:30|483.39|481.39|483.39|481.39|483.39|481.39|483.39|481.39|0
1637261200000|2021-11-18 18:46:40|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637261210000|2021-11-18 18:46:50|483.39|481.39|483.39|481.39|483.39|481.39|483.39|481.39|0
1637261220000|2021-11-18 18:47:00|483.6|481.6|483.39|481.39|483.6|481.6|483.39|481.39|0
1637261230000|2021-11-18 18:47:10|483.17|481.17|483.17|481.17|483.39|481.39|483.17|481.17|0
1637261240000|2021-11-18 18:47:20|483.39|481.39|483.39|481.39|483.39|481.39|483.39|481.39|0
1637261250000|2021-11-18 18:47:30|483.27|481.27|483.17|481.17|483.39|481.39|483.17|481.17|0
1637261260000|2021-11-18 18:47:40|482.74|480.74|482.74|480.74|482.74|480.74|482.74|480.74|0
1637261270000|2021-11-18 18:47:50|482.96|480.96|482.96|480.96|482.96|480.96|482.74|480.74|0
1637261280000|2021-11-18 18:48:00|483.39|481.39|483.6|481.6|483.6|481.6|483.39|481.39|0
1637261290000|2021-11-18 18:48:10|483.39|481.39|483.6|481.6|483.6|481.6|483.39|481.39|0
1637261300000|2021-11-18 18:48:20|483.39|481.39|483.39|481.39|483.6|481.6|483.39|481.39|0
1637261310000|2021-11-18 18:48:30|483.17|481.17|483.39|481.39|483.39|481.39|483.17|481.17|0
1637261320000|2021-11-18 18:48:40|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637261350000|2021-11-18 18:49:10|483.82|481.82|483.82|481.82|483.82|481.82|483.82|481.82|0
1637261360000|2021-11-18 18:49:20|483.92|481.92|483.82|481.82|483.92|481.92|483.82|481.82|0
1637261370000|2021-11-18 18:49:30|484.03|482.03|484.03|482.03|484.25|482.25|484.03|482.03|0
1637261380000|2021-11-18 18:49:40|483.92|481.92|483.82|481.82|483.92|481.92|483.82|481.82|0
1637261390000|2021-11-18 18:49:50|484.03|482.03|484.03|482.03|484.03|482.03|484.03|482.03|0
1637261400000|2021-11-18 18:50:00|483.82|481.82|483.6|481.6|483.82|481.82|483.6|481.6|0
1637261410000|2021-11-18 18:50:10|483.82|481.82|483.82|481.82|483.82|481.82|483.82|481.82|0
1637261420000|2021-11-18 18:50:20|483.39|481.39|483.39|481.39|483.39|481.39|483.17|481.17|0
1637261430000|2021-11-18 18:50:30|483.17|481.17|483.39|481.39|483.39|481.39|483.17|481.17|0
1637261440000|2021-11-18 18:50:40|483.17|481.17|482.31|480.31|483.17|481.17|482.31|480.31|0
1637261450000|2021-11-18 18:50:50|482.09|480.09|482.31|480.31|482.31|480.31|481.88|479.88|0
1637261460000|2021-11-18 18:51:00|482.52|480.52|483.17|481.17|483.17|481.17|482.52|480.52|0
1637261470000|2021-11-18 18:51:10|483.38|481.38|483.38|481.38|483.6|481.6|483.38|481.38|0
1637261480000|2021-11-18 18:51:20|483.6|481.6|483.17|481.17|483.6|481.6|483.17|481.17|0
1637261490000|2021-11-18 18:51:30|483.38|481.38|483.7|481.7|483.7|481.7|483.17|481.17|0
1637261500000|2021-11-18 18:51:40|483.82|481.82|483.6|481.6|483.82|481.82|483.6|481.6|0
1637261510000|2021-11-18 18:51:50|483.82|481.82|483.82|481.82|483.82|481.82|483.82|481.82|0
1637261520000|2021-11-18 18:52:00|483.6|481.6|482.95|480.95|483.6|481.6|482.95|480.95|0
1637261530000|2021-11-18 18:52:10|482.84|480.84|482.74|480.74|482.84|480.84|482.74|480.74|0
1637261540000|2021-11-18 18:52:20|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637261550000|2021-11-18 18:52:30|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637261560000|2021-11-18 18:52:40|483.38|481.38|483.38|481.38|483.6|481.6|483.38|481.38|0
1637261580000|2021-11-18 18:53:00|483.17|481.17|483.17|481.17|483.17|481.17|482.95|480.95|0
1637261590000|2021-11-18 18:53:10|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637261600000|2021-11-18 18:53:20|482.95|480.95|482.95|480.95|483.17|481.17|482.95|480.95|0
1637261610000|2021-11-18 18:53:30|482.84|480.84|482.95|480.95|482.95|480.95|482.74|480.74|0
1637261620000|2021-11-18 18:53:40|482.74|480.74|482.41|480.41|482.74|480.74|482.31|480.31|0
1637261630000|2021-11-18 18:53:50|482.52|480.52|482.09|480.09|482.52|480.52|482.09|480.09|0
1637261640000|2021-11-18 18:54:00|482.31|480.31|482.62|480.62|482.62|480.62|482.09|480.09|0
1637261650000|2021-11-18 18:54:10|482.74|480.74|482.19|480.19|482.74|480.74|482.19|480.19|0
1637261660000|2021-11-18 18:54:20|482.31|480.31|482.52|480.52|482.74|480.74|482.31|480.31|0
1637261670000|2021-11-18 18:54:30|482.62|480.62|482.74|480.74|482.74|480.74|482.62|480.62|0
1637261680000|2021-11-18 18:54:40|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637261690000|2021-11-18 18:54:50|482.41|480.41|482.31|480.31|482.52|480.52|482.31|480.31|0
1637261700000|2021-11-18 18:55:00|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637261710000|2021-11-18 18:55:10|482.3|480.3|482.09|480.09|482.52|480.52|482.09|480.09|0
1637261720000|2021-11-18 18:55:20|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1637261730000|2021-11-18 18:55:30|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637261740000|2021-11-18 18:55:40|482.3|480.3|482.74|480.74|482.74|480.74|482.3|480.3|0
1637261750000|2021-11-18 18:55:50|482.52|480.52|482.62|480.62|482.74|480.74|482.52|480.52|0
1637261760000|2021-11-18 18:56:00|482.52|480.52|482.3|480.3|482.52|480.52|482.3|480.3|0
1637261780000|2021-11-18 18:56:20|482.52|480.52|482.52|480.52|482.52|480.52|482.3|480.3|0
1637261790000|2021-11-18 18:56:30|482.3|480.3|482.3|480.3|482.41|480.41|482.3|480.3|0
1637261800000|2021-11-18 18:56:40|482.52|480.52|482.74|480.74|482.74|480.74|482.52|480.52|0
1637261810000|2021-11-18 18:56:50|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637261820000|2021-11-18 18:57:00|482.3|480.3|482.52|480.52|482.73|480.73|482.3|480.3|0
1637261830000|2021-11-18 18:57:10|482.3|480.3|482.52|480.52|482.52|480.52|482.3|480.3|0
1637261840000|2021-11-18 18:57:20|482.09|480.09|482.3|480.3|482.3|480.3|482.09|480.09|0
1637261850000|2021-11-18 18:57:30|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637261860000|2021-11-18 18:57:40|482.73|480.73|482.73|480.73|482.73|480.73|482.52|480.52|0
1637261870000|2021-11-18 18:57:50|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637261890000|2021-11-18 18:58:10|482.84|480.84|482.95|480.95|482.95|480.95|482.73|480.73|0
1637261900000|2021-11-18 18:58:20|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637261910000|2021-11-18 18:58:30|482.95|480.95|482.84|480.84|482.95|480.95|482.84|480.84|0
1637261920000|2021-11-18 18:58:40|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637261940000|2021-11-18 18:59:00|483.16|481.16|482.73|480.73|483.16|481.16|482.73|480.73|0
1637261950000|2021-11-18 18:59:10|482.95|480.95|482.73|480.73|482.95|480.95|482.73|480.73|0
1637261960000|2021-11-18 18:59:20|482.95|480.95|483.16|481.16|483.16|481.16|482.95|480.95|0
1637261980000|2021-11-18 18:59:40|482.95|480.95|482.95|480.95|483.05|481.05|482.95|480.95|0
1637261990000|2021-11-18 18:59:50|483.16|481.16|483.38|481.38|483.38|481.38|483.16|481.16|0
1637262000000|2021-11-18 19:00:00|482.95|480.95|481.87|479.87|482.95|480.95|481.87|479.87|0
1637262010000|2021-11-18 19:00:10|482.09|480.09|480.79|478.79|482.3|480.3|480.79|478.79|0
1637262020000|2021-11-18 19:00:20|480.36|478.36|480.36|478.36|480.79|478.79|480.36|478.36|0
1637262030000|2021-11-18 19:00:30|479.93|477.93|480.36|478.36|480.36|478.36|479.93|477.93|0
1637262040000|2021-11-18 19:00:40|480.58|478.58|480.79|478.79|480.79|478.79|480.36|478.36|0
1637262050000|2021-11-18 19:00:50|481.44|479.44|480.79|478.79|481.44|479.44|480.58|478.58|0
1637262060000|2021-11-18 19:01:00|481.01|479.01|481.22|479.22|481.22|479.22|481.01|479.01|0
1637262070000|2021-11-18 19:01:10|480.9|478.9|480.79|478.79|481.01|479.01|480.79|478.79|0
1637262080000|2021-11-18 19:01:20|480.58|478.58|480.58|478.58|480.79|478.79|480.58|478.58|0
1637262090000|2021-11-18 19:01:30|480.79|478.79|480.36|478.36|480.79|478.79|480.36|478.36|0
1637262100000|2021-11-18 19:01:40|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1637262110000|2021-11-18 19:01:50|480.58|478.58|480.79|478.79|480.79|478.79|480.58|478.58|0
1637262120000|2021-11-18 19:02:00|481.01|479.01|481.44|479.44|481.44|479.44|481.01|479.01|0
1637262130000|2021-11-18 19:02:10|481.22|479.22|481.44|479.44|481.44|479.44|481.22|479.22|0
1637262140000|2021-11-18 19:02:20|481.65|479.65|481.87|479.87|481.87|479.87|481.65|479.65|0
1637262150000|2021-11-18 19:02:30|482.09|480.09|482.09|480.09|482.09|480.09|482.09|480.09|0
1637262160000|2021-11-18 19:02:40|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637262170000|2021-11-18 19:02:50|482.62|480.62|482.95|480.95|482.95|480.95|482.62|480.62|0
1637262180000|2021-11-18 19:03:00|482.73|480.73|483.16|481.16|483.16|481.16|482.73|480.73|0
1637262200000|2021-11-18 19:03:20|483.38|481.38|483.59|481.59|483.59|481.59|483.38|481.38|0
1637262210000|2021-11-18 19:03:30|483.27|481.27|483.38|481.38|483.38|481.38|483.27|481.27|0
1637262220000|2021-11-18 19:03:40|483.16|481.16|483.16|481.16|483.38|481.38|483.16|481.16|0
1637262240000|2021-11-18 19:04:00|483.38|481.38|483.16|481.16|483.38|481.38|483.16|481.16|0
1637262250000|2021-11-18 19:04:10|482.73|480.73|482.95|480.95|482.95|480.95|482.73|480.73|0
1637262260000|2021-11-18 19:04:20|482.73|480.73|482.3|480.3|482.73|480.73|482.3|480.3|0
1637262270000|2021-11-18 19:04:30|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637262290000|2021-11-18 19:04:50|482.73|480.73|482.52|480.52|482.73|480.73|482.52|480.52|0
1637262300000|2021-11-18 19:05:00|482.73|480.73|482.73|480.73|482.95|480.95|482.52|480.52|0
1637262310000|2021-11-18 19:05:10|482.52|480.52|482.73|480.73|482.73|480.73|482.51|480.51|0
1637262320000|2021-11-18 19:05:20|482.95|480.95|482.73|480.73|482.95|480.95|482.73|480.73|0
1637262330000|2021-11-18 19:05:30|482.51|480.51|482.73|480.73|482.73|480.73|482.51|480.51|0
1637262340000|2021-11-18 19:05:40|482.95|480.95|482.73|480.73|482.95|480.95|482.51|480.51|0
1637262350000|2021-11-18 19:05:50|482.95|480.95|483.38|481.38|483.38|481.38|482.95|480.95|0
1637262360000|2021-11-18 19:06:00|483.26|481.26|483.38|481.38|483.38|481.38|483.26|481.26|0
1637262370000|2021-11-18 19:06:10|483.59|481.59|483.59|481.59|483.59|481.59|483.38|481.38|0
1637262380000|2021-11-18 19:06:20|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637262390000|2021-11-18 19:06:30|483.16|481.16|483.16|481.16|483.38|481.38|483.16|481.16|0
1637262400000|2021-11-18 19:06:40|483.38|481.38|483.38|481.38|483.59|481.59|483.38|481.38|0
1637262410000|2021-11-18 19:06:50|483.59|481.59|483.81|481.81|483.81|481.81|483.59|481.59|0
1637262420000|2021-11-18 19:07:00|483.38|481.38|483.59|481.59|483.59|481.59|483.38|481.38|0
1637262430000|2021-11-18 19:07:10|483.81|481.81|484.02|482.02|484.02|482.02|483.81|481.81|0
1637262440000|2021-11-18 19:07:20|484.24|482.24|484.24|482.24|484.24|482.24|484.02|482.02|0
1637262450000|2021-11-18 19:07:30|484.02|482.02|484.02|482.02|484.24|482.24|484.02|482.02|0
1637262460000|2021-11-18 19:07:40|483.81|481.81|483.69|481.69|483.81|481.81|483.69|481.69|0
1637262470000|2021-11-18 19:07:50|483.81|481.81|483.16|481.16|483.81|481.81|483.16|481.16|0
1637262480000|2021-11-18 19:08:00|483.38|481.38|483.59|481.59|483.59|481.59|483.38|481.38|0
1637262490000|2021-11-18 19:08:10|483.38|481.38|483.38|481.38|483.59|481.59|483.16|481.16|0
1637262500000|2021-11-18 19:08:20|483.16|481.16|483.59|481.59|483.59|481.59|483.16|481.16|0
1637262510000|2021-11-18 19:08:30|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637262520000|2021-11-18 19:08:40|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1637262530000|2021-11-18 19:08:50|483.38|481.38|483.16|481.16|483.38|481.38|483.16|481.16|0
1637262540000|2021-11-18 19:09:00|482.94|480.94|483.16|481.16|483.16|481.16|482.94|480.94|0
1637262550000|2021-11-18 19:09:10|482.94|480.94|482.94|480.94|482.94|480.94|482.94|480.94|0
1637262560000|2021-11-18 19:09:20|483.16|481.16|482.73|480.73|483.16|481.16|482.51|480.51|0
1637262570000|2021-11-18 19:09:30|482.94|480.94|482.94|480.94|482.94|480.94|482.73|480.73|0
1637262580000|2021-11-18 19:09:40|483.16|481.16|482.94|480.94|483.16|481.16|482.94|480.94|0
1637262590000|2021-11-18 19:09:50|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1637262600000|2021-11-18 19:10:00|482.94|480.94|483.16|481.16|483.16|481.16|482.94|480.94|0
1637262610000|2021-11-18 19:10:10|482.94|480.94|482.94|480.94|483.16|481.16|482.94|480.94|0
1637262620000|2021-11-18 19:10:20|482.73|480.73|482.51|480.51|482.73|480.73|482.51|480.51|0
1637262630000|2021-11-18 19:10:30|482.3|480.3|482.51|480.51|482.51|480.51|482.3|480.3|0
1637262640000|2021-11-18 19:10:40|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637262650000|2021-11-18 19:10:50|482.08|480.08|482.3|480.3|482.3|480.3|482.08|480.08|0
1637262660000|2021-11-18 19:11:00|482.08|480.08|482.51|480.51|482.51|480.51|482.08|480.08|0
1637262670000|2021-11-18 19:11:10|482.94|480.94|483.16|481.16|483.16|481.16|482.94|480.94|0
1637262680000|2021-11-18 19:11:20|483.05|481.05|483.37|481.37|483.37|481.37|483.05|481.05|0
1637262690000|2021-11-18 19:11:30|483.59|481.59|483.37|481.37|483.59|481.59|483.37|481.37|0
1637262700000|2021-11-18 19:11:40|483.48|481.48|483.59|481.59|483.59|481.59|483.37|481.37|0
1637262710000|2021-11-18 19:11:50|483.37|481.37|483.37|481.37|483.59|481.59|483.37|481.37|0
1637262720000|2021-11-18 19:12:00|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1637262730000|2021-11-18 19:12:10|482.94|480.94|482.73|480.73|482.94|480.94|482.51|480.51|0
1637262740000|2021-11-18 19:12:20|482.51|480.51|482.51|480.51|482.51|480.51|482.3|480.3|0
1637262750000|2021-11-18 19:12:30|482.73|480.73|482.73|480.73|482.73|480.73|482.73|480.73|0
1637262760000|2021-11-18 19:12:40|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637262770000|2021-11-18 19:12:50|482.08|480.08|482.3|480.3|482.51|480.51|482.08|480.08|0
1637262780000|2021-11-18 19:13:00|482.51|480.51|482.73|480.73|482.73|480.73|482.51|480.51|0
1637262790000|2021-11-18 19:13:10|482.83|480.83|482.94|480.94|482.94|480.94|482.83|480.83|0
1637262800000|2021-11-18 19:13:20|482.73|480.73|482.51|480.51|482.73|480.73|482.51|480.51|0
1637262810000|2021-11-18 19:13:30|482.73|480.73|482.51|480.51|482.73|480.73|482.51|480.51|0
1637262830000|2021-11-18 19:13:50|482.29|480.29|482.51|480.51|482.51|480.51|482.29|480.29|0
1637262840000|2021-11-18 19:14:00|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637262850000|2021-11-18 19:14:10|482.51|480.51|482.51|480.51|482.51|480.51|482.29|480.29|0
1637262860000|2021-11-18 19:14:20|482.73|480.73|482.51|480.51|482.73|480.73|482.51|480.51|0
1637262870000|2021-11-18 19:14:30|482.73|480.73|482.73|480.73|482.73|480.73|482.51|480.51|0
1637262880000|2021-11-18 19:14:40|482.94|480.94|482.73|480.73|482.94|480.94|482.73|480.73|0
1637262890000|2021-11-18 19:14:50|482.94|480.94|482.94|480.94|482.94|480.94|482.94|480.94|0
1637262900000|2021-11-18 19:15:00|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637262910000|2021-11-18 19:15:10|482.29|480.29|482.61|480.61|482.61|480.61|482.29|480.29|0
1637262920000|2021-11-18 19:15:20|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637262930000|2021-11-18 19:15:30|482.61|480.61|482.72|480.72|482.72|480.72|482.61|480.61|0
1637262940000|2021-11-18 19:15:40|482.94|480.94|482.51|480.51|482.94|480.94|482.51|480.51|0
1637262950000|2021-11-18 19:15:50|482.29|480.29|482.72|480.72|482.72|480.72|482.29|480.29|0
1637262960000|2021-11-18 19:16:00|483.16|481.16|482.72|480.72|483.16|481.16|482.72|480.72|0
1637262970000|2021-11-18 19:16:10|482.51|480.51|482.72|480.72|482.72|480.72|482.51|480.51|0
1637262980000|2021-11-18 19:16:20|483.16|481.16|482.83|480.83|483.16|481.16|482.72|480.72|0
1637262990000|2021-11-18 19:16:30|482.94|480.94|483.16|481.16|483.16|481.16|482.94|480.94|0
1637263000000|2021-11-18 19:16:40|483.26|481.26|482.94|480.94|483.26|481.26|482.94|480.94|0
1637263010000|2021-11-18 19:16:50|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1637263020000|2021-11-18 19:17:00|482.94|480.94|482.94|480.94|483.16|481.16|482.94|480.94|0
1637263030000|2021-11-18 19:17:10|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1637263040000|2021-11-18 19:17:20|482.94|480.94|482.94|480.94|482.94|480.94|482.72|480.72|0
1637263050000|2021-11-18 19:17:30|482.72|480.72|482.29|480.29|482.72|480.72|482.29|480.29|0
1637263060000|2021-11-18 19:17:40|482.08|480.08|482.29|480.29|482.29|480.29|482.08|480.08|0
1637263070000|2021-11-18 19:17:50|482.08|480.08|482.08|480.08|482.29|480.29|482.08|480.08|0
1637263080000|2021-11-18 19:18:00|481.65|479.65|481.86|479.86|481.86|479.86|481.65|479.65|0
1637263090000|2021-11-18 19:18:10|482.08|480.08|482.29|480.29|482.29|480.29|482.08|480.08|0
1637263100000|2021-11-18 19:18:20|482.08|480.08|481.65|479.65|482.08|480.08|481.65|479.65|0
1637263120000|2021-11-18 19:18:40|481.43|479.43|481.43|479.43|481.43|479.43|481.43|479.43|0
1637263130000|2021-11-18 19:18:50|481.65|479.65|481.65|479.65|481.86|479.86|481.65|479.65|0
1637263140000|2021-11-18 19:19:00|481.43|479.43|481.86|479.86|481.86|479.86|481.43|479.43|0
1637263150000|2021-11-18 19:19:10|481.65|479.65|481.86|479.86|481.86|479.86|481.65|479.65|0
1637263160000|2021-11-18 19:19:20|481.96|479.96|481.86|479.86|482.08|480.08|481.86|479.86|0
1637263170000|2021-11-18 19:19:30|482.08|480.08|481.86|479.86|482.08|480.08|481.86|479.86|0
1637263180000|2021-11-18 19:19:40|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637263190000|2021-11-18 19:19:50|481.86|479.86|481.65|479.65|481.86|479.86|481.65|479.65|0
1637263200000|2021-11-18 19:20:00|481.53|479.53|481.43|479.43|481.53|479.53|481.43|479.43|0
1637263210000|2021-11-18 19:20:10|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637263220000|2021-11-18 19:20:20|481|479|481|479|481.21|479.21|481|479|0
1637263230000|2021-11-18 19:20:30|481.21|479.21|481|479|481.21|479.21|481|479|0
1637263240000|2021-11-18 19:20:40|481.21|479.21|481|479|481.21|479.21|481|479|0
1637263250000|2021-11-18 19:20:50|480.78|478.78|480.78|478.78|480.78|478.78|480.57|478.57|0
1637263260000|2021-11-18 19:21:00|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637263270000|2021-11-18 19:21:10|481.43|479.43|481.64|479.64|481.64|479.64|481.43|479.43|0
1637263280000|2021-11-18 19:21:20|481.75|479.75|481.64|479.64|481.75|479.75|481.64|479.64|0
1637263290000|2021-11-18 19:21:30|481.43|479.43|481.32|479.32|481.43|479.43|481.32|479.32|0
1637263300000|2021-11-18 19:21:40|481.43|479.43|481.43|479.43|481.43|479.43|481.21|479.21|0
1637263310000|2021-11-18 19:21:50|481.64|479.64|481.43|479.43|481.64|479.64|481.43|479.43|0
1637263320000|2021-11-18 19:22:00|481.32|479.32|481|479|481.43|479.43|481|479|0
1637263330000|2021-11-18 19:22:10|480.78|478.78|480.57|478.57|480.78|478.78|480.57|478.57|0
1637263340000|2021-11-18 19:22:20|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637263350000|2021-11-18 19:22:30|480.57|478.57|480.89|478.89|480.89|478.89|480.57|478.57|0
1637263360000|2021-11-18 19:22:40|480.78|478.78|480.78|478.78|481|479|480.78|478.78|0
1637263370000|2021-11-18 19:22:50|481|479|481|479|481.21|479.21|481|479|0
1637263390000|2021-11-18 19:23:10|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637263400000|2021-11-18 19:23:20|480.57|478.57|480.78|478.78|480.78|478.78|480.57|478.57|0
1637263420000|2021-11-18 19:23:40|480.57|478.57|480.78|478.78|480.78|478.78|480.57|478.57|0
1637263430000|2021-11-18 19:23:50|480.67|478.67|480.57|478.57|481|479|480.57|478.57|0
1637263440000|2021-11-18 19:24:00|480.45|478.45|480.24|478.24|480.45|478.45|480.24|478.24|0
1637263450000|2021-11-18 19:24:10|480.57|478.57|480.57|478.57|480.57|478.57|480.35|478.35|0
1637263460000|2021-11-18 19:24:20|480.35|478.35|480.57|478.57|480.57|478.57|480.35|478.35|0
1637263470000|2021-11-18 19:24:30|480.35|478.35|480.35|478.35|480.57|478.57|480.35|478.35|0
1637263480000|2021-11-18 19:24:40|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637263490000|2021-11-18 19:24:50|479.92|477.92|479.92|477.92|480.14|478.14|479.92|477.92|0
1637263500000|2021-11-18 19:25:00|480.35|478.35|480.14|478.14|480.35|478.35|480.14|478.14|0
1637263510000|2021-11-18 19:25:10|480.57|478.57|480.35|478.35|480.57|478.57|480.14|478.14|0
1637263520000|2021-11-18 19:25:20|480.14|478.14|479.71|477.71|480.14|478.14|479.71|477.71|0
1637263530000|2021-11-18 19:25:30|479.81|477.81|479.38|477.38|479.81|477.81|479.27|477.27|0
1637263540000|2021-11-18 19:25:40|479.27|477.27|479.27|477.27|479.27|477.27|479.06|477.06|0
1637263550000|2021-11-18 19:25:50|479.49|477.49|479.38|477.38|479.49|477.49|479.38|477.38|0
1637263560000|2021-11-18 19:26:00|479.49|477.49|479.49|477.49|479.49|477.49|479.38|477.38|0
1637263570000|2021-11-18 19:26:10|479.38|477.38|479.27|477.27|479.38|477.38|479.06|477.06|0
1637263580000|2021-11-18 19:26:20|479.49|477.49|479.06|477.06|479.49|477.49|479.06|477.06|0
1637263600000|2021-11-18 19:26:40|479.16|477.16|479.49|477.49|479.49|477.49|479.16|477.16|0
1637263610000|2021-11-18 19:26:50|479.27|477.27|479.06|477.06|479.49|477.49|479.06|477.06|0
1637263620000|2021-11-18 19:27:00|478.84|476.84|479.06|477.06|479.06|477.06|478.84|476.84|0
1637263630000|2021-11-18 19:27:10|478.84|476.84|478.84|476.84|478.84|476.84|478.84|476.84|0
1637263640000|2021-11-18 19:27:20|478.63|476.63|479.06|477.06|479.06|477.06|478.63|476.63|0
1637263650000|2021-11-18 19:27:30|479.27|477.27|479.06|477.06|479.27|477.27|479.06|477.06|0
1637263660000|2021-11-18 19:27:40|479.16|477.16|479.06|477.06|479.16|477.16|479.06|477.06|0
1637263670000|2021-11-18 19:27:50|478.84|476.84|478.84|476.84|479.06|477.06|478.84|476.84|0
1637263680000|2021-11-18 19:28:00|478.63|476.63|478.84|476.84|478.84|476.84|478.63|476.63|0
1637263690000|2021-11-18 19:28:10|478.95|476.95|478.84|476.84|478.95|476.95|478.84|476.84|0
1637263700000|2021-11-18 19:28:20|478.63|476.63|478.63|476.63|478.63|476.63|478.63|476.63|0
1637263710000|2021-11-18 19:28:30|478.84|476.84|478.63|476.63|478.84|476.84|478.63|476.63|0
1637263720000|2021-11-18 19:28:40|478.84|476.84|478.63|476.63|478.84|476.84|478.63|476.63|0
1637263730000|2021-11-18 19:28:50|478.84|476.84|478.84|476.84|478.84|476.84|478.84|476.84|0
1637263740000|2021-11-18 19:29:00|478.63|476.63|478.84|476.84|478.84|476.84|478.63|476.63|0
1637263750000|2021-11-18 19:29:10|478.63|476.63|478.84|476.84|478.84|476.84|478.63|476.63|0
1637263760000|2021-11-18 19:29:20|479.06|477.06|479.06|477.06|479.06|477.06|479.06|477.06|0
1637263770000|2021-11-18 19:29:30|479.49|477.49|479.7|477.7|479.7|477.7|479.27|477.27|0
1637263780000|2021-11-18 19:29:40|480.13|478.13|480.13|478.13|480.13|478.13|479.92|477.92|0
1637263790000|2021-11-18 19:29:50|480.02|478.02|479.92|477.92|480.13|478.13|479.92|477.92|0
1637263800000|2021-11-18 19:30:00|480.13|478.13|480.13|478.13|480.13|478.13|479.7|477.7|0
1637263810000|2021-11-18 19:30:10|479.7|477.7|479.27|477.27|479.7|477.7|479.27|477.27|0
1637263820000|2021-11-18 19:30:20|479.06|477.06|479.06|477.06|479.06|477.06|479.06|477.06|0
1637263830000|2021-11-18 19:30:30|478.95|476.95|478.84|476.84|479.06|477.06|478.84|476.84|0
1637263840000|2021-11-18 19:30:40|478.63|476.63|478.41|476.41|478.63|476.63|478.41|476.41|0
1637263850000|2021-11-18 19:30:50|478.63|476.63|478.41|476.41|478.63|476.63|478.41|476.41|0
1637263860000|2021-11-18 19:31:00|478.2|476.2|477.98|475.98|478.2|476.2|477.98|475.98|0
1637263870000|2021-11-18 19:31:10|477.55|475.55|477.77|475.77|477.77|475.77|477.55|475.55|0
1637263880000|2021-11-18 19:31:20|477.98|475.98|478.63|476.63|478.63|476.63|477.98|475.98|0
1637263890000|2021-11-18 19:31:30|478.41|476.41|478.63|476.63|478.63|476.63|478.41|476.41|0
1637263900000|2021-11-18 19:31:40|478.41|476.41|478.63|476.63|478.63|476.63|478.41|476.41|0
1637263920000|2021-11-18 19:32:00|478.84|476.84|478.63|476.63|478.84|476.84|478.51|476.51|0
1637263930000|2021-11-18 19:32:10|478.41|476.41|478.84|476.84|479.06|477.06|478.41|476.41|0
1637263940000|2021-11-18 19:32:20|478.63|476.63|478.84|476.84|478.84|476.84|478.63|476.63|0
1637263950000|2021-11-18 19:32:30|479.06|477.06|479.06|477.06|479.06|477.06|479.06|477.06|0
1637263960000|2021-11-18 19:32:40|478.84|476.84|479.06|477.06|479.06|477.06|478.84|476.84|0
1637263970000|2021-11-18 19:32:50|478.84|476.84|478.84|476.84|479.06|477.06|478.84|476.84|0
1637263980000|2021-11-18 19:33:00|478.63|476.63|478.63|476.63|478.63|476.63|478.63|476.63|0
1637263990000|2021-11-18 19:33:10|478.84|476.84|478.63|476.63|478.84|476.84|478.63|476.63|0
1637264010000|2021-11-18 19:33:30|478.41|476.41|478.63|476.63|478.63|476.63|478.41|476.41|0
1637264020000|2021-11-18 19:33:40|478.84|476.84|479.16|477.16|479.16|477.16|478.84|476.84|0
1637264030000|2021-11-18 19:33:50|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1637264040000|2021-11-18 19:34:00|479.7|477.7|479.7|477.7|479.7|477.7|479.7|477.7|0
1637264050000|2021-11-18 19:34:10|479.92|477.92|479.7|477.7|479.92|477.92|479.7|477.7|0
1637264060000|2021-11-18 19:34:20|479.49|477.49|479.7|477.7|479.7|477.7|479.49|477.49|0
1637264070000|2021-11-18 19:34:30|479.49|477.49|479.49|477.49|479.59|477.59|479.49|477.49|0
1637264080000|2021-11-18 19:34:40|479.7|477.7|480.35|478.35|480.35|478.35|479.7|477.7|0
1637264090000|2021-11-18 19:34:50|480.13|478.13|480.56|478.56|480.78|478.78|480.13|478.13|0
1637264100000|2021-11-18 19:35:00|480.78|478.78|480.56|478.56|480.99|478.99|480.56|478.56|0
1637264110000|2021-11-18 19:35:10|480.35|478.35|480.78|478.78|480.78|478.78|480.35|478.35|0
1637264120000|2021-11-18 19:35:20|480.56|478.56|480.13|478.13|480.56|478.56|480.13|478.13|0
1637264130000|2021-11-18 19:35:30|480.35|478.35|480.13|478.13|480.35|478.35|480.13|478.13|0
1637264140000|2021-11-18 19:35:40|480.35|478.35|480.78|478.78|480.78|478.78|480.34|478.34|0
1637264150000|2021-11-18 19:35:50|480.99|478.99|481.21|479.21|481.21|479.21|480.99|478.99|0
1637264160000|2021-11-18 19:36:00|480.99|478.99|480.99|478.99|481.21|479.21|480.99|478.99|0
1637264170000|2021-11-18 19:36:10|481.21|479.21|480.99|478.99|481.21|479.21|480.99|478.99|0
1637264180000|2021-11-18 19:36:20|481.21|479.21|481.42|479.42|481.42|479.42|481.09|479.09|0
1637264190000|2021-11-18 19:36:30|481.64|479.64|481.42|479.42|481.64|479.64|481.42|479.42|0
1637264210000|2021-11-18 19:36:50|481.52|479.52|481.42|479.42|481.52|479.52|481.42|479.42|0
1637264220000|2021-11-18 19:37:00|481.64|479.64|481.64|479.64|481.64|479.64|481.64|479.64|0
1637264230000|2021-11-18 19:37:10|481.42|479.42|481.85|479.85|481.85|479.85|481.42|479.42|0
1637264240000|2021-11-18 19:37:20|481.64|479.64|481.85|479.85|481.85|479.85|481.64|479.64|0
1637264250000|2021-11-18 19:37:30|481.64|479.64|481.64|479.64|481.85|479.85|481.64|479.64|0
1637264260000|2021-11-18 19:37:40|481.85|479.85|481.64|479.64|481.85|479.85|481.64|479.64|0
1637264270000|2021-11-18 19:37:50|481.42|479.42|481.2|479.2|481.42|479.42|481.2|479.2|0
1637264280000|2021-11-18 19:38:00|481.42|479.42|481.42|479.42|481.64|479.64|481.42|479.42|0
1637264290000|2021-11-18 19:38:10|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637264300000|2021-11-18 19:38:20|480.99|478.99|481.2|479.2|481.2|479.2|480.99|478.99|0
1637264310000|2021-11-18 19:38:30|481.42|479.42|481.64|479.64|481.64|479.64|481.42|479.42|0
1637264320000|2021-11-18 19:38:40|481.42|479.42|480.99|478.99|481.42|479.42|480.99|478.99|0
1637264330000|2021-11-18 19:38:50|481.2|479.2|481.42|479.42|481.42|479.42|481.2|479.2|0
1637264340000|2021-11-18 19:39:00|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637264350000|2021-11-18 19:39:10|481.42|479.42|481.2|479.2|481.42|479.42|481.2|479.2|0
1637264360000|2021-11-18 19:39:20|481.42|479.42|481.42|479.42|481.63|479.63|481.42|479.42|0
1637264370000|2021-11-18 19:39:30|481.2|479.2|481.09|479.09|481.2|479.2|481.09|479.09|0
1637264380000|2021-11-18 19:39:40|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637264390000|2021-11-18 19:39:50|481.09|479.09|481.2|479.2|481.2|479.2|480.99|478.99|0
1637264400000|2021-11-18 19:40:00|480.99|478.99|481.09|479.09|481.2|479.2|480.99|478.99|0
1637264410000|2021-11-18 19:40:10|480.99|478.99|481.2|479.2|481.2|479.2|480.99|478.99|0
1637264420000|2021-11-18 19:40:20|480.99|478.99|480.99|478.99|480.99|478.99|480.88|478.88|0
1637264440000|2021-11-18 19:40:40|481.2|479.2|481.2|479.2|481.42|479.42|481.2|479.2|0
1637264450000|2021-11-18 19:40:50|481.42|479.42|481.42|479.42|481.42|479.42|481.2|479.2|0
1637264470000|2021-11-18 19:41:10|481.63|479.63|481.2|479.2|481.63|479.63|481.2|479.2|0
1637264480000|2021-11-18 19:41:20|481.42|479.42|481.42|479.42|481.42|479.42|481.2|479.2|0
1637264490000|2021-11-18 19:41:30|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637264500000|2021-11-18 19:41:40|481.85|479.85|481.85|479.85|481.85|479.85|481.85|479.85|0
1637264520000|2021-11-18 19:42:00|481.63|479.63|481.85|479.85|481.85|479.85|481.63|479.63|0
1637264530000|2021-11-18 19:42:10|481.63|479.63|481.42|479.42|481.63|479.63|481.42|479.42|0
1637264540000|2021-11-18 19:42:20|481.63|479.63|481.42|479.42|481.63|479.63|481.42|479.42|0
1637264550000|2021-11-18 19:42:30|481.31|479.31|481.42|479.42|481.42|479.42|481.31|479.31|0
1637264560000|2021-11-18 19:42:40|481.63|479.63|481.85|479.85|481.85|479.85|481.63|479.63|0
1637264570000|2021-11-18 19:42:50|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1637264580000|2021-11-18 19:43:00|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1637264590000|2021-11-18 19:43:10|481.63|479.63|481.85|479.85|481.85|479.85|481.63|479.63|0
1637264610000|2021-11-18 19:43:30|481.63|479.63|481.85|479.85|481.85|479.85|481.63|479.63|0
1637264620000|2021-11-18 19:43:40|481.63|479.63|481.63|479.63|481.85|479.85|481.63|479.63|0
1637264630000|2021-11-18 19:43:50|481.42|479.42|481.42|479.42|481.63|479.63|481.42|479.42|0
1637264640000|2021-11-18 19:44:00|481.2|479.2|481.3|479.3|481.42|479.42|481.2|479.2|0
1637264650000|2021-11-18 19:44:10|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637264660000|2021-11-18 19:44:20|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637264670000|2021-11-18 19:44:30|481.42|479.42|481.42|479.42|481.42|479.42|481.3|479.3|0
1637264680000|2021-11-18 19:44:40|481.2|479.2|481.2|479.2|481.2|479.2|481.2|479.2|0
1637264690000|2021-11-18 19:44:50|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637264700000|2021-11-18 19:45:00|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637264710000|2021-11-18 19:45:10|481.85|479.85|481.85|479.85|481.85|479.85|481.63|479.63|0
1637264720000|2021-11-18 19:45:20|481.95|479.95|482.28|480.28|482.28|480.28|481.95|479.95|0
1637264730000|2021-11-18 19:45:30|482.49|480.49|482.28|480.28|482.49|480.49|482.28|480.28|0
1637264740000|2021-11-18 19:45:40|482.49|480.49|482.71|480.71|482.71|480.71|482.49|480.49|0
1637264750000|2021-11-18 19:45:50|482.92|480.92|482.71|480.71|482.92|480.92|482.71|480.71|0
1637264760000|2021-11-18 19:46:00|482.92|480.92|483.14|481.14|483.14|481.14|482.92|480.92|0
1637264770000|2021-11-18 19:46:10|483.03|481.03|482.92|480.92|483.14|481.14|482.92|480.92|0
1637264780000|2021-11-18 19:46:20|482.71|480.71|482.71|480.71|482.71|480.71|482.49|480.49|0
1637264790000|2021-11-18 19:46:30|482.49|480.49|482.71|480.71|482.71|480.71|482.49|480.49|0
1637264800000|2021-11-18 19:46:40|482.92|480.92|482.92|480.92|483.14|481.14|482.92|480.92|0
1637264810000|2021-11-18 19:46:50|483.14|481.14|483.35|481.35|483.35|481.35|483.14|481.14|0
1637264820000|2021-11-18 19:47:00|482.92|480.92|482.71|480.71|482.92|480.92|482.71|480.71|0
1637264830000|2021-11-18 19:47:10|482.49|480.49|482.49|480.49|482.49|480.49|482.49|480.49|0
1637264840000|2021-11-18 19:47:20|482.6|480.6|482.71|480.71|482.71|480.71|482.6|480.6|0
1637264850000|2021-11-18 19:47:30|482.49|480.49|482.49|480.49|482.71|480.71|482.49|480.49|0
1637264860000|2021-11-18 19:47:40|482.38|480.38|482.71|480.71|482.71|480.71|482.38|480.38|0
1637264870000|2021-11-18 19:47:50|482.92|480.92|482.71|480.71|482.92|480.92|482.71|480.71|0
1637264880000|2021-11-18 19:48:00|482.6|480.6|482.92|480.92|482.92|480.92|482.6|480.6|0
1637264890000|2021-11-18 19:48:10|483.14|481.14|482.92|480.92|483.14|481.14|482.92|480.92|0
1637264900000|2021-11-18 19:48:20|483.03|481.03|483.14|481.14|483.14|481.14|483.03|481.03|0
1637264910000|2021-11-18 19:48:30|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637264930000|2021-11-18 19:48:50|482.92|480.92|483.14|481.14|483.14|481.14|482.92|480.92|0
1637264940000|2021-11-18 19:49:00|483.35|481.35|483.57|481.57|483.57|481.57|483.35|481.35|0
1637264980000|2021-11-18 19:49:40|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637265000000|2021-11-18 19:50:00|482.92|480.92|483.14|481.14|483.14|481.14|482.92|480.92|0
1637265010000|2021-11-18 19:50:10|482.92|480.92|482.92|480.92|482.92|480.92|482.92|480.92|0
1637265020000|2021-11-18 19:50:20|482.71|480.71|482.71|480.71|482.92|480.92|482.71|480.71|0
1637265030000|2021-11-18 19:50:30|482.92|480.92|483.14|481.14|483.14|481.14|482.92|480.92|0
1637265040000|2021-11-18 19:50:40|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637265050000|2021-11-18 19:50:50|483.35|481.35|483.14|481.14|483.35|481.35|483.14|481.14|0
1637265060000|2021-11-18 19:51:00|483.57|481.57|483.57|481.57|483.57|481.57|483.35|481.35|0
1637265070000|2021-11-18 19:51:10|483.35|481.35|483.57|481.57|483.57|481.57|483.35|481.35|0
1637265090000|2021-11-18 19:51:30|483.67|481.67|483.57|481.57|483.78|481.78|483.57|481.57|0
1637265100000|2021-11-18 19:51:40|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637265110000|2021-11-18 19:51:50|484|482|484|482|484|482|483.78|481.78|0
1637265120000|2021-11-18 19:52:00|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637265130000|2021-11-18 19:52:10|484|482|484.21|482.21|484.21|482.21|483.78|481.78|0
1637265140000|2021-11-18 19:52:20|484|482|484.21|482.21|484.21|482.21|484|482|0
1637265150000|2021-11-18 19:52:30|484.43|482.43|484.21|482.21|484.43|482.43|484.21|482.21|0
1637265160000|2021-11-18 19:52:40|484.32|482.32|484.43|482.43|484.43|482.43|484.32|482.32|0
1637265170000|2021-11-18 19:52:50|484.65|482.65|484.43|482.43|484.65|482.65|484.43|482.43|0
1637265180000|2021-11-18 19:53:00|484.86|482.86|484.65|482.65|484.86|482.86|484.65|482.65|0
1637265200000|2021-11-18 19:53:20|484.43|482.43|484.21|482.21|484.43|482.43|484.21|482.21|0
1637265210000|2021-11-18 19:53:30|484.43|482.43|484.43|482.43|484.43|482.43|484.43|482.43|0
1637265220000|2021-11-18 19:53:40|484.32|482.32|484.21|482.21|484.32|482.32|484.21|482.21|0
1637265230000|2021-11-18 19:53:50|484|482|483.78|481.78|484|482|483.78|481.78|0
1637265240000|2021-11-18 19:54:00|484|482|483.78|481.78|484|482|483.78|481.78|0
1637265250000|2021-11-18 19:54:10|484|482|484.1|482.1|484.1|482.1|484|482|0
1637265260000|2021-11-18 19:54:20|484.21|482.21|484.43|482.43|484.53|482.53|484.21|482.21|0
1637265270000|2021-11-18 19:54:30|484.21|482.21|484.21|482.21|484.21|482.21|484.21|482.21|0
1637265280000|2021-11-18 19:54:40|484|482|484.21|482.21|484.21|482.21|484|482|0
1637265290000|2021-11-18 19:54:50|484.43|482.43|484.21|482.21|484.43|482.43|484.21|482.21|0
1637265300000|2021-11-18 19:55:00|484.43|482.43|484.1|482.1|484.43|482.43|484.1|482.1|0
1637265310000|2021-11-18 19:55:10|484.21|482.21|484|482|484.21|482.21|484|482|0
1637265320000|2021-11-18 19:55:20|484.21|482.21|483.78|481.78|484.21|482.21|483.78|481.78|0
1637265330000|2021-11-18 19:55:30|483.57|481.57|483.57|481.57|483.57|481.57|483.45|481.45|0
1637265340000|2021-11-18 19:55:40|483.35|481.35|483.35|481.35|483.35|481.35|483.13|481.13|0
1637265350000|2021-11-18 19:55:50|483.57|481.57|483.78|481.78|483.78|481.78|483.57|481.57|0
1637265360000|2021-11-18 19:56:00|483.57|481.57|483.78|481.78|483.78|481.78|483.57|481.57|0
1637265370000|2021-11-18 19:56:10|483.67|481.67|483.67|481.67|483.67|481.67|483.67|481.67|0
1637265380000|2021-11-18 19:56:20|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637265390000|2021-11-18 19:56:30|483.35|481.35|483.35|481.35|483.57|481.57|483.35|481.35|0
1637265400000|2021-11-18 19:56:40|483.56|481.56|483.35|481.35|483.56|481.56|483.35|481.35|0
1637265410000|2021-11-18 19:56:50|483.13|481.13|483.35|481.35|483.35|481.35|483.13|481.13|0
1637265420000|2021-11-18 19:57:00|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637265430000|2021-11-18 19:57:10|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637265440000|2021-11-18 19:57:20|483.78|481.78|484.21|482.21|484.21|482.21|483.78|481.78|0
1637265450000|2021-11-18 19:57:30|484|482|484.21|482.21|484.21|482.21|484|482|0
1637265460000|2021-11-18 19:57:40|484.43|482.43|484|482|484.43|482.43|484|482|0
1637265470000|2021-11-18 19:57:50|484.21|482.21|484.43|482.43|484.43|482.43|484.21|482.21|0
1637265490000|2021-11-18 19:58:10|484.21|482.21|484|482|484.21|482.21|484|482|0
1637265500000|2021-11-18 19:58:20|483.88|481.88|484|482|484|482|483.88|481.88|0
1637265510000|2021-11-18 19:58:30|484.64|482.64|484.86|482.86|484.86|482.86|484.64|482.64|0
1637265520000|2021-11-18 19:58:40|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637265530000|2021-11-18 19:58:50|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1637265540000|2021-11-18 19:59:00|484.64|482.64|484.64|482.64|484.86|482.86|484.43|482.43|0
1637265550000|2021-11-18 19:59:10|484.86|482.86|484.64|482.64|485.07|483.07|484.64|482.64|0
1637265570000|2021-11-18 19:59:30|484.43|482.43|484.43|482.43|484.64|482.64|484.43|482.43|0
1637265600000|2021-11-18 20:00:00|484.64|482.64|484.64|482.64|484.64|482.64|484.43|482.43|0
1637265610000|2021-11-18 20:00:10|484.43|482.43|484.43|482.43|484.64|482.64|484.43|482.43|0
1637265620000|2021-11-18 20:00:20|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637265630000|2021-11-18 20:00:30|484.43|482.43|484.21|482.21|484.43|482.43|483.99|481.99|0
1637265640000|2021-11-18 20:00:40|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637265650000|2021-11-18 20:00:50|483.78|481.78|483.56|481.56|483.78|481.78|483.56|481.56|0
1637265660000|2021-11-18 20:01:00|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637265670000|2021-11-18 20:01:10|483.67|481.67|483.99|481.99|483.99|481.99|483.67|481.67|0
1637265680000|2021-11-18 20:01:20|484.43|482.43|484.43|482.43|484.43|482.43|484.21|482.21|0
1637265690000|2021-11-18 20:01:30|484.21|482.21|484.21|482.21|484.21|482.21|484.21|482.21|0
1637265700000|2021-11-18 20:01:40|484.43|482.43|484.43|482.43|484.43|482.43|484.43|482.43|0
1637265710000|2021-11-18 20:01:50|484.64|482.64|485.29|483.29|485.29|483.29|484.64|482.64|0
1637265720000|2021-11-18 20:02:00|485.07|483.07|485.94|483.94|485.94|483.94|485.07|483.07|0
1637265730000|2021-11-18 20:02:10|485.72|483.72|485.94|483.94|485.94|483.94|485.72|483.72|0
1637265740000|2021-11-18 20:02:20|485.72|483.72|485.72|483.72|485.72|483.72|485.5|483.5|0
1637265750000|2021-11-18 20:02:30|485.5|483.5|485.07|483.07|485.5|483.5|485.07|483.07|0
1637265760000|2021-11-18 20:02:40|484.86|482.86|484.64|482.64|484.86|482.86|484.64|482.64|0
1637265770000|2021-11-18 20:02:50|484.42|482.42|484.42|482.42|484.42|482.42|484.42|482.42|0
1637265780000|2021-11-18 20:03:00|484.64|482.64|484.42|482.42|484.64|482.64|484.42|482.42|0
1637265790000|2021-11-18 20:03:10|484.64|482.64|484.86|482.86|484.86|482.86|484.64|482.64|0
1637265800000|2021-11-18 20:03:20|484.64|482.64|485.07|483.07|485.07|483.07|484.64|482.64|0
1637265810000|2021-11-18 20:03:30|484.86|482.86|485.29|483.29|485.29|483.29|484.86|482.86|0
1637265820000|2021-11-18 20:03:40|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637265830000|2021-11-18 20:03:50|485.29|483.29|484.86|482.86|485.29|483.29|484.86|482.86|0
1637265840000|2021-11-18 20:04:00|484.64|482.64|484.64|482.64|484.86|482.86|484.64|482.64|0
1637265850000|2021-11-18 20:04:10|484.86|482.86|484.74|482.74|484.86|482.86|484.74|482.74|0
1637265860000|2021-11-18 20:04:20|484.64|482.64|484.64|482.64|484.86|482.86|484.64|482.64|0
1637265870000|2021-11-18 20:04:30|484.42|482.42|484.64|482.64|484.64|482.64|484.42|482.42|0
1637265880000|2021-11-18 20:04:40|484.42|482.42|484.86|482.86|484.86|482.86|484.42|482.42|0
1637265890000|2021-11-18 20:04:50|484.64|482.64|484.64|482.64|484.64|482.64|484.42|482.42|0
1637265900000|2021-11-18 20:05:00|484.85|482.85|484.64|482.64|484.85|482.85|484.64|482.64|0
1637265910000|2021-11-18 20:05:10|484.85|482.85|484.64|482.64|484.85|482.85|484.64|482.64|0
1637265920000|2021-11-18 20:05:20|484.42|482.42|484.42|482.42|484.42|482.42|484.21|482.21|0
1637265930000|2021-11-18 20:05:30|484.64|482.64|484.74|482.74|484.74|482.74|484.64|482.64|0
1637265940000|2021-11-18 20:05:40|484.64|482.64|485.07|483.07|485.07|483.07|484.64|482.64|0
1637265950000|2021-11-18 20:05:50|485.29|483.29|485.29|483.29|485.5|483.5|485.29|483.29|0
1637265960000|2021-11-18 20:06:00|485.07|483.07|484.85|482.85|485.07|483.07|484.85|482.85|0
1637265970000|2021-11-18 20:06:10|485.07|483.07|484.64|482.64|485.07|483.07|484.64|482.64|0
1637265980000|2021-11-18 20:06:20|484.85|482.85|484.85|482.85|485.07|483.07|484.85|482.85|0
1637265990000|2021-11-18 20:06:30|484.64|482.64|485.07|483.07|485.07|483.07|484.64|482.64|0
1637266000000|2021-11-18 20:06:40|485.29|483.29|485.29|483.29|485.39|483.39|485.29|483.29|0
1637266010000|2021-11-18 20:06:50|485.39|483.39|485.29|483.29|485.39|483.39|485.29|483.29|0
1637266020000|2021-11-18 20:07:00|485.5|483.5|485.5|483.5|485.5|483.5|485.5|483.5|0
1637266030000|2021-11-18 20:07:10|485.72|483.72|486.15|484.15|486.15|484.15|485.72|483.72|0
1637266040000|2021-11-18 20:07:20|485.93|483.93|485.93|483.93|486.04|484.04|485.93|483.93|0
1637266050000|2021-11-18 20:07:30|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637266060000|2021-11-18 20:07:40|486.04|484.04|485.93|483.93|486.15|484.15|485.93|483.93|0
1637266070000|2021-11-18 20:07:50|486.15|484.15|486.15|484.15|486.15|484.15|485.93|483.93|0
1637266080000|2021-11-18 20:08:00|485.93|483.93|485.5|483.5|485.93|483.93|485.5|483.5|0
1637266090000|2021-11-18 20:08:10|485.72|483.72|486.15|484.15|486.15|484.15|485.72|483.72|0
1637266100000|2021-11-18 20:08:20|485.93|483.93|486.25|484.25|486.25|484.25|485.93|483.93|0
1637266110000|2021-11-18 20:08:30|486.15|484.15|486.15|484.15|486.36|484.36|486.15|484.15|0
1637266120000|2021-11-18 20:08:40|485.93|483.93|486.36|484.36|486.36|484.36|485.93|483.93|0
1637266130000|2021-11-18 20:08:50|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637266140000|2021-11-18 20:09:00|486.25|484.25|486.15|484.15|486.25|484.25|486.15|484.15|0
1637266150000|2021-11-18 20:09:10|485.93|483.93|486.36|484.36|486.36|484.36|485.93|483.93|0
1637266160000|2021-11-18 20:09:20|486.15|484.15|485.93|483.93|486.15|484.15|485.93|483.93|0
1637266170000|2021-11-18 20:09:30|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637266180000|2021-11-18 20:09:40|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637266190000|2021-11-18 20:09:50|486.36|484.36|486.36|484.36|486.58|484.58|486.36|484.36|0
1637266200000|2021-11-18 20:10:00|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637266210000|2021-11-18 20:10:10|486.15|484.15|485.93|483.93|486.15|484.15|485.93|483.93|0
1637266220000|2021-11-18 20:10:20|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637266230000|2021-11-18 20:10:30|486.47|484.47|486.36|484.36|486.47|484.47|486.36|484.36|0
1637266240000|2021-11-18 20:10:40|486.15|484.15|486.25|484.25|486.36|484.36|486.15|484.15|0
1637266250000|2021-11-18 20:10:50|486.15|484.15|486.58|484.58|486.58|484.58|486.15|484.15|0
1637266260000|2021-11-18 20:11:00|486.8|484.8|486.8|484.8|486.8|484.8|486.8|484.8|0
1637266270000|2021-11-18 20:11:10|486.58|484.58|486.58|484.58|486.8|484.8|486.58|484.58|0
1637266280000|2021-11-18 20:11:20|486.8|484.8|486.8|484.8|486.8|484.8|486.8|484.8|0
1637266290000|2021-11-18 20:11:30|486.58|484.58|486.8|484.8|486.8|484.8|486.58|484.58|0
1637266300000|2021-11-18 20:11:40|487.01|485.01|487.01|485.01|487.01|485.01|487.01|485.01|0
1637266310000|2021-11-18 20:11:50|486.8|484.8|486.79|484.79|486.8|484.8|486.79|484.79|0
1637266320000|2021-11-18 20:12:00|487.01|485.01|486.79|484.79|487.01|485.01|486.79|484.79|0
1637266330000|2021-11-18 20:12:10|486.58|484.58|486.58|484.58|486.58|484.58|486.58|484.58|0
1637266340000|2021-11-18 20:12:20|486.36|484.36|486.15|484.15|486.58|484.58|486.15|484.15|0
1637266350000|2021-11-18 20:12:30|485.93|483.93|485.93|483.93|485.93|483.93|485.93|483.93|0
1637266360000|2021-11-18 20:12:40|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637266370000|2021-11-18 20:12:50|485.93|483.93|485.93|483.93|485.93|483.93|485.93|483.93|0
1637266380000|2021-11-18 20:13:00|486.15|484.15|485.71|483.71|486.15|484.15|485.71|483.71|0
1637266390000|2021-11-18 20:13:10|485.5|483.5|485.5|483.5|485.5|483.5|485.5|483.5|0
1637266400000|2021-11-18 20:13:20|485.28|483.28|484.85|482.85|485.28|483.28|484.85|482.85|0
1637266410000|2021-11-18 20:13:30|485.07|483.07|485.28|483.28|485.28|483.28|485.07|483.07|0
1637266420000|2021-11-18 20:13:40|485.07|483.07|484.85|482.85|485.07|483.07|484.63|482.63|0
1637266430000|2021-11-18 20:13:50|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637266460000|2021-11-18 20:14:20|485.28|483.28|485.28|483.28|485.5|483.5|485.28|483.28|0
1637266470000|2021-11-18 20:14:30|485.07|483.07|485.28|483.28|485.28|483.28|485.07|483.07|0
1637266480000|2021-11-18 20:14:40|485.5|483.5|485.6|483.6|485.6|483.6|485.5|483.5|0
1637266490000|2021-11-18 20:14:50|485.5|483.5|485.28|483.28|485.5|483.5|485.28|483.28|0
1637266500000|2021-11-18 20:15:00|485.5|483.5|485.5|483.5|485.5|483.5|485.28|483.28|0
1637266510000|2021-11-18 20:15:10|485.28|483.28|485.5|483.5|485.5|483.5|485.28|483.28|0
1637266520000|2021-11-18 20:15:20|485.28|483.28|485.28|483.28|485.28|483.28|484.85|482.85|0
1637266530000|2021-11-18 20:15:30|485.07|483.07|485.5|483.5|485.5|483.5|485.07|483.07|0
1637266540000|2021-11-18 20:15:40|485.28|483.28|485.28|483.28|485.28|483.28|485.28|483.28|0
1637266550000|2021-11-18 20:15:50|485.06|483.06|484.85|482.85|485.06|483.06|484.63|482.63|0
1637266560000|2021-11-18 20:16:00|485.06|483.06|485.06|483.06|485.06|483.06|484.85|482.85|0
1637266570000|2021-11-18 20:16:10|484.85|482.85|485.06|483.06|485.06|483.06|484.85|482.85|0
1637266580000|2021-11-18 20:16:20|485.17|483.17|485.06|483.06|485.17|483.17|485.06|483.06|0
1637266590000|2021-11-18 20:16:30|484.85|482.85|484.85|482.85|485.28|483.28|484.85|482.85|0
1637266600000|2021-11-18 20:16:40|484.63|482.63|484.2|482.2|484.63|482.63|484.2|482.2|0
1637266610000|2021-11-18 20:16:50|484.42|482.42|484.42|482.42|484.42|482.42|484.42|482.42|0
1637266620000|2021-11-18 20:17:00|484.63|482.63|484.63|482.63|484.63|482.63|484.63|482.63|0
1637266630000|2021-11-18 20:17:10|484.74|482.74|484.63|482.63|484.74|482.74|484.42|482.42|0
1637266640000|2021-11-18 20:17:20|484.42|482.42|484.2|482.2|484.63|482.63|484.2|482.2|0
1637266650000|2021-11-18 20:17:30|484.42|482.42|484.42|482.42|484.42|482.42|484.42|482.42|0
1637266660000|2021-11-18 20:17:40|484.2|482.2|484.2|482.2|484.42|482.42|484.2|482.2|0
1637266670000|2021-11-18 20:17:50|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637266680000|2021-11-18 20:18:00|483.77|481.77|484.2|482.2|484.2|482.2|483.77|481.77|0
1637266690000|2021-11-18 20:18:10|484.42|482.42|484.2|482.2|484.42|482.42|484.2|482.2|0
1637266700000|2021-11-18 20:18:20|484.42|482.42|484.63|482.63|484.63|482.63|484.42|482.42|0
1637266720000|2021-11-18 20:18:40|484.42|482.42|484.42|482.42|484.42|482.42|484.2|482.2|0
1637266730000|2021-11-18 20:18:50|484.3|482.3|484.2|482.2|484.42|482.42|484.2|482.2|0
1637266740000|2021-11-18 20:19:00|484.63|482.63|485.06|483.06|485.06|483.06|484.63|482.63|0
1637266750000|2021-11-18 20:19:10|484.85|482.85|484.42|482.42|484.85|482.85|484.42|482.42|0
1637266760000|2021-11-18 20:19:20|484.2|482.2|484.2|482.2|484.2|482.2|484.2|482.2|0
1637266770000|2021-11-18 20:19:30|484.42|482.42|484.2|482.2|484.42|482.42|484.2|482.2|0
1637266780000|2021-11-18 20:19:40|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637266790000|2021-11-18 20:19:50|484.2|482.2|484.42|482.42|484.42|482.42|483.98|481.98|0
1637266800000|2021-11-18 20:20:00|484.52|482.52|484.63|482.63|484.63|482.63|484.42|482.42|0
1637266810000|2021-11-18 20:20:10|484.42|482.42|484.42|482.42|484.42|482.42|484.2|482.2|0
1637266820000|2021-11-18 20:20:20|484.63|482.63|484.73|482.73|484.73|482.73|484.63|482.63|0
1637266830000|2021-11-18 20:20:30|484.85|482.85|484.85|482.85|484.85|482.85|484.63|482.63|0
1637266840000|2021-11-18 20:20:40|484.73|482.73|484.41|482.41|484.73|482.73|484.41|482.41|0
1637266850000|2021-11-18 20:20:50|484.2|482.2|483.98|481.98|484.2|482.2|483.98|481.98|0
1637266860000|2021-11-18 20:21:00|484.2|482.2|484.41|482.41|484.41|482.41|484.2|482.2|0
1637266870000|2021-11-18 20:21:10|484.2|482.2|484.2|482.2|484.2|482.2|483.98|481.98|0
1637266880000|2021-11-18 20:21:20|483.98|481.98|483.98|481.98|484.2|482.2|483.98|481.98|0
1637266890000|2021-11-18 20:21:30|484.2|482.2|484.2|482.2|484.2|482.2|484.2|482.2|0
1637266900000|2021-11-18 20:21:40|484.41|482.41|484.2|482.2|484.41|482.41|484.2|482.2|0
1637266910000|2021-11-18 20:21:50|484.3|482.3|484.2|482.2|484.3|482.3|484.2|482.2|0
1637266920000|2021-11-18 20:22:00|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637266930000|2021-11-18 20:22:10|484.2|482.2|484.3|482.3|484.3|482.3|483.98|481.98|0
1637266940000|2021-11-18 20:22:20|484.63|482.63|484.41|482.41|484.63|482.63|484.41|482.41|0
1637266950000|2021-11-18 20:22:30|484.63|482.63|484.63|482.63|484.63|482.63|484.41|482.41|0
1637266960000|2021-11-18 20:22:40|484.85|482.85|484.63|482.63|484.85|482.85|484.63|482.63|0
1637266970000|2021-11-18 20:22:50|484.73|482.73|485.06|483.06|485.06|483.06|484.73|482.73|0
1637266980000|2021-11-18 20:23:00|484.85|482.85|485.28|483.28|485.28|483.28|484.85|482.85|0
1637266990000|2021-11-18 20:23:10|485.06|483.06|484.85|482.85|485.06|483.06|484.85|482.85|0
1637267000000|2021-11-18 20:23:20|485.06|483.06|485.06|483.06|485.06|483.06|485.06|483.06|0
1637267010000|2021-11-18 20:23:30|485.28|483.28|485.28|483.28|485.28|483.28|485.28|483.28|0
1637267020000|2021-11-18 20:23:40|485.49|483.49|485.71|483.71|485.71|483.71|485.28|483.28|0
1637267030000|2021-11-18 20:23:50|485.92|483.92|485.92|483.92|485.92|483.92|485.92|483.92|0
1637267040000|2021-11-18 20:24:00|485.71|483.71|485.71|483.71|485.71|483.71|485.71|483.71|0
1637267050000|2021-11-18 20:24:10|485.49|483.49|485.49|483.49|485.49|483.49|485.49|483.49|0
1637267060000|2021-11-18 20:24:20|485.28|483.28|485.28|483.28|485.28|483.28|485.28|483.28|0
1637267070000|2021-11-18 20:24:30|485.06|483.06|485.06|483.06|485.28|483.28|485.06|483.06|0
1637267080000|2021-11-18 20:24:40|485.28|483.28|485.28|483.28|485.28|483.28|485.06|483.06|0
1637267090000|2021-11-18 20:24:50|485.06|483.06|485.06|483.06|485.06|483.06|485.06|483.06|0
1637267100000|2021-11-18 20:25:00|485.28|483.28|485.92|483.92|485.92|483.92|485.28|483.28|0
1637267110000|2021-11-18 20:25:10|485.71|483.71|485.71|483.71|485.92|483.92|485.71|483.71|0
1637267120000|2021-11-18 20:25:20|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|0
1637267130000|2021-11-18 20:25:30|486.03|484.03|485.92|483.92|486.03|484.03|485.92|483.92|0
1637267140000|2021-11-18 20:25:40|486.14|484.14|485.92|483.92|486.14|484.14|485.92|483.92|0
1637267150000|2021-11-18 20:25:50|486.14|484.14|485.71|483.71|486.14|484.14|485.49|483.49|0
1637267160000|2021-11-18 20:26:00|485.92|483.92|485.49|483.49|485.92|483.92|485.49|483.49|0
1637267170000|2021-11-18 20:26:10|485.71|483.71|485.71|483.71|485.71|483.71|485.71|483.71|0
1637267180000|2021-11-18 20:26:20|486.14|484.14|486.14|484.14|486.36|484.36|486.14|484.14|0
1637267190000|2021-11-18 20:26:30|486.03|484.03|485.92|483.92|486.03|484.03|485.92|483.92|0
1637267200000|2021-11-18 20:26:40|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|0
1637267210000|2021-11-18 20:26:50|486.35|484.35|486.35|484.35|486.35|484.35|486.14|484.14|0
1637267220000|2021-11-18 20:27:00|486.14|484.14|486.14|484.14|486.14|484.14|485.92|483.92|0
1637267230000|2021-11-18 20:27:10|486.35|484.35|486.14|484.14|486.35|484.35|486.14|484.14|0
1637267250000|2021-11-18 20:27:30|485.92|483.92|486.14|484.14|486.14|484.14|485.92|483.92|0
1637267260000|2021-11-18 20:27:40|485.92|483.92|485.71|483.71|485.92|483.92|485.71|483.71|0
1637267270000|2021-11-18 20:27:50|485.92|483.92|486.57|484.57|486.57|484.57|485.92|483.92|0
1637267280000|2021-11-18 20:28:00|486.35|484.35|486.35|484.35|486.35|484.35|485.92|483.92|0
1637267290000|2021-11-18 20:28:10|486.14|484.14|485.92|483.92|486.14|484.14|485.92|483.92|0
1637267310000|2021-11-18 20:28:30|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|0
1637267320000|2021-11-18 20:28:40|485.92|483.92|486.14|484.14|486.35|484.35|485.92|483.92|0
1637267330000|2021-11-18 20:28:50|485.92|483.92|485.92|483.92|485.92|483.92|485.92|483.92|0
1637267340000|2021-11-18 20:29:00|486.14|484.14|485.92|483.92|486.14|484.14|485.92|483.92|0
1637267350000|2021-11-18 20:29:10|486.14|484.14|485.92|483.92|486.14|484.14|485.92|483.92|0
1637267360000|2021-11-18 20:29:20|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|0
1637267370000|2021-11-18 20:29:30|486.35|484.35|486.35|484.35|486.35|484.35|486.35|484.35|0
1637267380000|2021-11-18 20:29:40|486.57|484.57|486.57|484.57|486.57|484.57|486.35|484.35|0
1637267390000|2021-11-18 20:29:50|486.35|484.35|486.57|484.57|486.57|484.57|486.35|484.35|0
1637267400000|2021-11-18 20:30:00|486.14|484.14|486.14|484.14|486.14|484.14|485.92|483.92|0
1637267410000|2021-11-18 20:30:10|486.57|484.57|486.79|484.79|486.79|484.79|486.57|484.57|0
1637267420000|2021-11-18 20:30:20|486.57|484.57|486.79|484.79|486.79|484.79|486.57|484.57|0
1637267430000|2021-11-18 20:30:30|486.57|484.57|486.35|484.35|486.57|484.57|486.35|484.35|0
1637267440000|2021-11-18 20:30:40|486.57|484.57|486.35|484.35|486.57|484.57|486.35|484.35|0
1637267450000|2021-11-18 20:30:50|486.57|484.57|486.35|484.35|486.57|484.57|486.35|484.35|0
1637267460000|2021-11-18 20:31:00|486.14|484.14|485.49|483.49|486.14|484.14|485.49|483.49|0
1637267470000|2021-11-18 20:31:10|485.27|483.27|485.27|483.27|485.27|483.27|485.27|483.27|0
1637267480000|2021-11-18 20:31:20|485.49|483.49|485.06|483.06|485.49|483.49|485.06|483.06|0
1637267490000|2021-11-18 20:31:30|484.84|482.84|484.84|482.84|484.84|482.84|484.84|482.84|0
1637267500000|2021-11-18 20:31:40|485.06|483.06|485.27|483.27|485.27|483.27|484.94|482.94|0
1637267510000|2021-11-18 20:31:50|485.06|483.06|485.06|483.06|485.27|483.27|485.06|483.06|0
1637267520000|2021-11-18 20:32:00|484.84|482.84|484.84|482.84|484.84|482.84|484.62|482.62|0
1637267530000|2021-11-18 20:32:10|485.06|483.06|485.7|483.7|485.7|483.7|485.06|483.06|0
1637267540000|2021-11-18 20:32:20|485.49|483.49|485.49|483.49|485.7|483.7|485.49|483.49|0
1637267550000|2021-11-18 20:32:30|485.27|483.27|485.49|483.49|485.49|483.49|485.27|483.27|0
1637267560000|2021-11-18 20:32:40|485.27|483.27|485.06|483.06|485.27|483.27|485.06|483.06|0
1637267570000|2021-11-18 20:32:50|485.27|483.27|485.27|483.27|485.27|483.27|485.06|483.06|0
1637267580000|2021-11-18 20:33:00|485.49|483.49|485.49|483.49|485.49|483.49|485.49|483.49|0
1637267590000|2021-11-18 20:33:10|485.59|483.59|485.92|483.92|485.92|483.92|485.59|483.59|0
1637267600000|2021-11-18 20:33:20|485.7|483.7|485.92|483.92|485.92|483.92|485.7|483.7|0
1637267610000|2021-11-18 20:33:30|485.7|483.7|485.49|483.49|485.7|483.7|485.49|483.49|0
1637267620000|2021-11-18 20:33:40|485.27|483.27|485.06|483.06|485.27|483.27|485.06|483.06|0
1637267630000|2021-11-18 20:33:50|484.84|482.84|484.84|482.84|484.84|482.84|484.84|482.84|0
1637267640000|2021-11-18 20:34:00|485.06|483.06|485.06|483.06|485.06|483.06|485.06|483.06|0
1637267650000|2021-11-18 20:34:10|484.84|482.84|484.84|482.84|484.84|482.84|484.84|482.84|0
1637267660000|2021-11-18 20:34:20|485.05|483.05|484.84|482.84|485.05|483.05|484.84|482.84|0
1637267670000|2021-11-18 20:34:30|485.05|483.05|485.27|483.27|485.27|483.27|485.05|483.05|0
1637267680000|2021-11-18 20:34:40|485.49|483.49|485.92|483.92|485.92|483.92|485.49|483.49|0
1637267690000|2021-11-18 20:34:50|485.7|483.7|485.7|483.7|485.7|483.7|485.59|483.59|0
1637267700000|2021-11-18 20:35:00|485.92|483.92|485.92|483.92|485.92|483.92|485.92|483.92|0
1637267710000|2021-11-18 20:35:10|486.13|484.13|486.13|484.13|486.13|484.13|486.13|484.13|0
1637267720000|2021-11-18 20:35:20|486.35|484.35|486.57|484.57|486.57|484.57|486.35|484.35|0
1637267730000|2021-11-18 20:35:30|486.78|484.78|486.78|484.78|486.78|484.78|486.78|484.78|0
1637267740000|2021-11-18 20:35:40|486.35|484.35|486.57|484.57|486.57|484.57|486.13|484.13|0
1637267750000|2021-11-18 20:35:50|486.78|484.78|486.57|484.57|486.78|484.78|486.57|484.57|0
1637267760000|2021-11-18 20:36:00|486.35|484.35|486.35|484.35|486.35|484.35|486.35|484.35|0
1637267770000|2021-11-18 20:36:10|486.13|484.13|486.35|484.35|486.35|484.35|486.13|484.13|0
1637267780000|2021-11-18 20:36:20|486.13|484.13|485.92|483.92|486.35|484.35|485.92|483.92|0
1637267790000|2021-11-18 20:36:30|486.35|484.35|486.35|484.35|486.35|484.35|486.35|484.35|0
1637267800000|2021-11-18 20:36:40|485.92|483.92|485.7|483.7|485.92|483.92|485.7|483.7|0
1637267810000|2021-11-18 20:36:50|485.92|483.92|486.13|484.13|486.13|484.13|485.92|483.92|0
1637267820000|2021-11-18 20:37:00|486.35|484.35|486.57|484.57|486.57|484.57|486.35|484.35|0
1637267830000|2021-11-18 20:37:10|486.78|484.78|486.78|484.78|486.78|484.78|486.78|484.78|0
1637267840000|2021-11-18 20:37:20|487|485|487|485|487|485|486.78|484.78|0
1637267850000|2021-11-18 20:37:30|486.78|484.78|486.78|484.78|486.78|484.78|486.57|484.57|0
1637267860000|2021-11-18 20:37:40|486.57|484.57|486.57|484.57|486.57|484.57|486.57|484.57|0
1637267870000|2021-11-18 20:37:50|486.35|484.35|485.8|483.8|486.35|484.35|485.8|483.8|0
1637267880000|2021-11-18 20:38:00|485.92|483.92|485.7|483.7|485.92|483.92|485.7|483.7|0
1637267890000|2021-11-18 20:38:10|485.59|483.59|485.27|483.27|485.7|483.7|485.27|483.27|0
1637267900000|2021-11-18 20:38:20|485.37|483.37|485.7|483.7|485.7|483.7|485.37|483.37|0
1637267910000|2021-11-18 20:38:30|485.48|483.48|485.27|483.27|485.48|483.48|485.05|483.05|0
1637267920000|2021-11-18 20:38:40|485.05|483.05|485.05|483.05|485.27|483.27|485.05|483.05|0
1637267930000|2021-11-18 20:38:50|485.16|483.16|485.05|483.05|485.27|483.27|485.05|483.05|0
1637267940000|2021-11-18 20:39:00|485.27|483.27|485.48|483.48|485.48|483.48|485.27|483.27|0
1637267950000|2021-11-18 20:39:10|485.7|483.7|485.48|483.48|485.7|483.7|485.48|483.48|0
1637267960000|2021-11-18 20:39:20|485.27|483.27|485.82|483.82|485.82|483.82|485.27|483.27|0
1637267970000|2021-11-18 20:39:30|486.14|484.14|486.14|484.14|486.14|484.14|485.93|483.93|0
1637267980000|2021-11-18 20:39:40|486.36|484.36|486.36|484.36|486.36|484.36|486.15|484.15|0
1637267990000|2021-11-18 20:39:50|486.58|484.58|486.15|484.15|486.58|484.58|486.15|484.15|0
1637268000000|2021-11-18 20:40:00|486.36|484.36|486.36|484.36|486.36|484.36|486.25|484.25|0
1637268010000|2021-11-18 20:40:10|486.15|484.15|486.15|484.15|486.15|484.15|485.93|483.93|0
1637268020000|2021-11-18 20:40:20|486.36|484.36|486.58|484.58|486.79|484.79|486.36|484.36|0
1637268030000|2021-11-18 20:40:30|486.36|484.36|486.58|484.58|486.58|484.58|486.36|484.36|0
1637268040000|2021-11-18 20:40:40|486.36|484.36|486.68|484.68|486.68|484.68|486.36|484.36|0
1637268050000|2021-11-18 20:40:50|486.79|484.79|486.36|484.36|486.79|484.79|486.36|484.36|0
1637268060000|2021-11-18 20:41:00|486.15|484.15|485.71|483.71|486.15|484.15|485.71|483.71|0
1637268070000|2021-11-18 20:41:10|485.93|483.93|486.58|484.58|486.58|484.58|485.93|483.93|0
1637268080000|2021-11-18 20:41:20|486.36|484.36|486.14|484.14|486.36|484.36|486.14|484.14|0
1637268090000|2021-11-18 20:41:30|486.36|484.36|486.14|484.14|486.36|484.36|486.14|484.14|0
1637268100000|2021-11-18 20:41:40|486.36|484.36|486.14|484.14|486.36|484.36|486.14|484.14|0
1637268110000|2021-11-18 20:41:50|485.93|483.93|486.36|484.36|486.36|484.36|485.93|483.93|0
1637268120000|2021-11-18 20:42:00|486.58|484.58|486.79|484.79|486.79|484.79|486.58|484.58|0
1637268130000|2021-11-18 20:42:10|487.01|485.01|487.22|485.22|487.22|485.22|487.01|485.01|0
1637268140000|2021-11-18 20:42:20|487.44|485.44|487.44|485.44|487.44|485.44|487.22|485.22|0
1637268150000|2021-11-18 20:42:30|487.65|485.65|487.87|485.87|487.87|485.87|487.44|485.44|0
1637268160000|2021-11-18 20:42:40|487.65|485.65|487.87|485.87|487.87|485.87|487.65|485.65|0
1637268170000|2021-11-18 20:42:50|487.65|485.65|487.87|485.87|487.87|485.87|487.65|485.65|0
1637268180000|2021-11-18 20:43:00|487.65|485.65|488.08|486.08|488.08|486.08|487.65|485.65|0
1637268190000|2021-11-18 20:43:10|487.87|485.87|488.08|486.08|488.08|486.08|487.87|485.87|0
1637268200000|2021-11-18 20:43:20|488.19|486.19|487.65|485.65|488.19|486.19|487.65|485.65|0
1637268210000|2021-11-18 20:43:30|487.87|485.87|487.87|485.87|487.87|485.87|487.65|485.65|0
1637268220000|2021-11-18 20:43:40|487.65|485.65|487.22|485.22|487.65|485.65|487.22|485.22|0
1637268230000|2021-11-18 20:43:50|487.01|485.01|487.01|485.01|487.01|485.01|486.79|484.79|0
1637268240000|2021-11-18 20:44:00|486.57|484.57|486.57|484.57|486.57|484.57|486.57|484.57|0
1637268250000|2021-11-18 20:44:10|486.46|484.46|486.79|484.79|486.79|484.79|486.46|484.46|0
1637268260000|2021-11-18 20:44:20|486.57|484.57|486.57|484.57|486.57|484.57|486.36|484.36|0
1637268270000|2021-11-18 20:44:30|486.36|484.36|486.25|484.25|486.36|484.36|486.14|484.14|0
1637268280000|2021-11-18 20:44:40|486.36|484.36|486.57|484.57|486.57|484.57|486.36|484.36|0
1637268290000|2021-11-18 20:44:50|486.79|484.79|486.57|484.57|486.79|484.79|486.57|484.57|0
1637268300000|2021-11-18 20:45:00|486.36|484.36|487|485|487|485|486.36|484.36|0
1637268310000|2021-11-18 20:45:10|486.57|484.57|486.79|484.79|487|485|486.57|484.57|0
1637268320000|2021-11-18 20:45:20|486.57|484.57|486.57|484.57|486.57|484.57|486.57|484.57|0
1637268330000|2021-11-18 20:45:30|487|485|486.89|484.89|487|485|486.89|484.89|0
1637268340000|2021-11-18 20:45:40|487|485|487.44|485.44|487.44|485.44|487|485|0
1637268350000|2021-11-18 20:45:50|487.54|485.54|487.44|485.44|487.54|485.54|487.44|485.44|0
1637268360000|2021-11-18 20:46:00|487.65|485.65|487.65|485.65|487.65|485.65|487.65|485.65|0
1637268370000|2021-11-18 20:46:10|487.44|485.44|487.22|485.22|487.44|485.44|487.22|485.22|0
1637268380000|2021-11-18 20:46:20|487|485|487.44|485.44|487.44|485.44|487|485|0
1637268390000|2021-11-18 20:46:30|487.65|485.65|487.65|485.65|487.65|485.65|487.65|485.65|0
1637268400000|2021-11-18 20:46:40|487.44|485.44|487.65|485.65|487.65|485.65|487.44|485.44|0
1637268410000|2021-11-18 20:46:50|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1637268420000|2021-11-18 20:47:00|487.65|485.65|487.65|485.65|487.65|485.65|487.65|485.65|0
1637268430000|2021-11-18 20:47:10|487.43|485.43|487.65|485.65|487.65|485.65|487.43|485.43|0
1637268440000|2021-11-18 20:47:20|488.08|486.08|488.08|486.08|488.08|486.08|487.87|485.87|0
1637268450000|2021-11-18 20:47:30|487.87|485.87|489.6|487.6|489.6|487.6|487.87|485.87|0
1637268460000|2021-11-18 20:47:40|489.82|487.82|488.75|486.75|489.82|487.82|488.69|486.69|0
1637268470000|2021-11-18 20:47:50|488.86|486.86|489.08|487.08|489.29|487.29|488.65|486.65|0
1637268480000|2021-11-18 20:48:00|489.29|487.29|489.51|487.51|489.51|487.51|489.29|487.29|0
1637268490000|2021-11-18 20:48:10|489.61|487.61|489.72|487.72|489.72|487.72|489.61|487.61|0
1637268500000|2021-11-18 20:48:20|489.94|487.94|489.72|487.72|489.94|487.94|489.72|487.72|0
1637268510000|2021-11-18 20:48:30|489.94|487.94|490.37|488.37|490.37|488.37|489.94|487.94|0
1637268520000|2021-11-18 20:48:40|490.15|488.15|490.15|488.15|490.15|488.15|490.15|488.15|0
1637268530000|2021-11-18 20:48:50|489.83|487.83|489.94|487.94|489.94|487.94|489.83|487.83|0
1637268540000|2021-11-18 20:49:00|489.72|487.72|489.51|487.51|489.72|487.72|489.51|487.51|0
1637268550000|2021-11-18 20:49:10|489.08|487.08|489.29|487.29|489.29|487.29|489.08|487.08|0
1637268560000|2021-11-18 20:49:20|489.08|487.08|489.08|487.08|489.29|487.29|489.08|487.08|0
1637268570000|2021-11-18 20:49:30|488.86|486.86|488.22|486.22|488.86|486.86|488|486|0
1637268580000|2021-11-18 20:49:40|488.43|486.43|488.43|486.43|488.43|486.43|488.22|486.22|0
1637268590000|2021-11-18 20:49:50|488.22|486.22|488.22|486.22|488.32|486.32|488.22|486.22|0
1637268600000|2021-11-18 20:50:00|487.79|485.79|488.75|486.75|488.75|486.75|487.79|485.79|0
1637268610000|2021-11-18 20:50:10|488.65|486.65|488.86|486.86|489.08|487.08|488.65|486.65|0
1637268620000|2021-11-18 20:50:20|488.65|486.65|487.79|485.79|488.65|486.65|487.79|485.79|0
1637268630000|2021-11-18 20:50:30|488|486|488.43|486.43|488.43|486.43|488|486|0
1637268640000|2021-11-18 20:50:40|488.65|486.65|488.86|486.86|488.86|486.86|488.65|486.65|0
1637268650000|2021-11-18 20:50:50|489.08|487.08|489.51|487.51|489.51|487.51|489.08|487.08|0
1637268660000|2021-11-18 20:51:00|489.29|487.29|489.51|487.51|489.51|487.51|489.29|487.29|0
1637268670000|2021-11-18 20:51:10|489.29|487.29|489.51|487.51|489.51|487.51|489.08|487.08|0
1637268680000|2021-11-18 20:51:20|489.29|487.29|489.29|487.29|489.51|487.51|489.29|487.29|0
1637268690000|2021-11-18 20:51:30|489.51|487.51|489.51|487.51|489.72|487.72|489.4|487.4|0
1637268700000|2021-11-18 20:51:40|489.4|487.4|489.29|487.29|489.51|487.51|489.29|487.29|0
1637268710000|2021-11-18 20:51:50|489.08|487.08|489.51|487.51|489.51|487.51|489.08|487.08|0
1637268720000|2021-11-18 20:52:00|489.08|487.08|489.29|487.29|489.29|487.29|489.08|487.08|0
1637268730000|2021-11-18 20:52:10|489.39|487.39|489.29|487.29|489.51|487.51|489.29|487.29|0
1637268740000|2021-11-18 20:52:20|489.39|487.39|489.08|487.08|489.39|487.39|489.08|487.08|0
1637268760000|2021-11-18 20:52:40|489.29|487.29|489.29|487.29|489.51|487.51|489.29|487.29|0
1637268770000|2021-11-18 20:52:50|489.51|487.51|489.29|487.29|489.72|487.72|489.08|487.08|0
1637268780000|2021-11-18 20:53:00|489.51|487.51|489.08|487.08|489.51|487.51|489.08|487.08|0
1637268790000|2021-11-18 20:53:10|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637268800000|2021-11-18 20:53:20|489.08|487.08|489.08|487.08|489.29|487.29|489.08|487.08|0
1637268810000|2021-11-18 20:53:30|488.64|486.64|488.64|486.64|488.64|486.64|488.21|486.21|0
1637268820000|2021-11-18 20:53:40|488.43|486.43|488.64|486.64|488.64|486.64|488.43|486.43|0
1637268830000|2021-11-18 20:53:50|488.86|486.86|488.86|486.86|488.86|486.86|488.64|486.64|0
1637268840000|2021-11-18 20:54:00|488.64|486.64|488.75|486.75|488.86|486.86|488.64|486.64|0
1637268850000|2021-11-18 20:54:10|488.64|486.64|488.43|486.43|488.64|486.64|488.43|486.43|0
1637268860000|2021-11-18 20:54:20|488|486|488.21|486.21|488.21|486.21|488|486|0
1637268870000|2021-11-18 20:54:30|488.1|486.1|488.43|486.43|488.43|486.43|488.1|486.1|0
1637268880000|2021-11-18 20:54:40|488.21|486.21|488.21|486.21|488.43|486.43|488.21|486.21|0
1637268890000|2021-11-18 20:54:50|488|486|488|486|488|486|487.78|485.78|0
1637268900000|2021-11-18 20:55:00|488.21|486.21|488|486|488.21|486.21|487.78|485.78|0
1637268910000|2021-11-18 20:55:10|487.78|485.78|488|486|488|486|487.78|485.78|0
1637268920000|2021-11-18 20:55:20|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637268930000|2021-11-18 20:55:30|488.43|486.43|488.64|486.64|488.64|486.64|488.43|486.43|0
1637268940000|2021-11-18 20:55:40|488.86|486.86|488.86|486.86|488.86|486.86|488.64|486.64|0
1637268950000|2021-11-18 20:55:50|489.07|487.07|489.07|487.07|489.29|487.29|489.07|487.07|0
1637268960000|2021-11-18 20:56:00|488.64|486.64|488.21|486.21|488.64|486.64|488.21|486.21|0
1637268970000|2021-11-18 20:56:10|488.43|486.43|488.43|486.43|488.43|486.43|488.43|486.43|0
1637268980000|2021-11-18 20:56:20|488.64|486.64|488.21|486.21|488.64|486.64|488.21|486.21|0
1637268990000|2021-11-18 20:56:30|488|486|488|486|488.21|486.21|488|486|0
1637269020000|2021-11-18 20:57:00|487.78|485.78|487.57|485.57|488|486|487.57|485.57|0
1637269030000|2021-11-18 20:57:10|487.35|485.35|486.92|484.92|487.35|485.35|486.92|484.92|0
1637269040000|2021-11-18 20:57:20|487.14|485.14|487.14|485.14|487.14|485.14|486.92|484.92|0
1637269050000|2021-11-18 20:57:30|486.92|484.92|487.14|485.14|487.14|485.14|486.92|484.92|0
1637269060000|2021-11-18 20:57:40|486.92|484.92|486.71|484.71|486.92|484.92|486.71|484.71|0
1637269070000|2021-11-18 20:57:50|486.92|484.92|486.71|484.71|486.92|484.92|486.71|484.71|0
1637269080000|2021-11-18 20:58:00|486.49|484.49|486.49|484.49|486.49|484.49|486.49|484.49|0
1637269100000|2021-11-18 20:58:20|486.28|484.28|486.28|484.28|486.28|484.28|486.06|484.06|0
1637269110000|2021-11-18 20:58:30|486.06|484.06|485.85|483.85|486.06|484.06|485.85|483.85|0
1637269120000|2021-11-18 20:58:40|485.63|483.63|486.28|484.28|486.28|484.28|485.63|483.63|0
1637269130000|2021-11-18 20:58:50|486.49|484.49|486.49|484.49|486.49|484.49|486.49|484.49|0
1637269140000|2021-11-18 20:59:00|486.71|484.71|486.06|484.06|486.71|484.71|486.06|484.06|0
1637269150000|2021-11-18 20:59:10|486.28|484.28|486.71|484.71|486.71|484.71|486.28|484.28|0
1637269160000|2021-11-18 20:59:20|486.92|484.92|486.49|484.49|486.92|484.92|486.49|484.49|0
1637269170000|2021-11-18 20:59:30|486.28|484.28|486.71|484.71|486.71|484.71|486.28|484.28|0
1637269180000|2021-11-18 20:59:40|487.14|485.14|487.57|485.57|487.57|485.57|487.14|485.14|0
1637269190000|2021-11-18 20:59:50|487.78|485.78|488|486|488|486|487.35|485.35|0
1637269200000|2021-11-18 21:00:00|488.43|486.43|488.21|486.21|488.43|486.43|488.21|486.21|0
1637269210000|2021-11-18 21:00:10|488.64|486.64|489.29|487.29|489.29|487.29|488.64|486.64|0
1637269220000|2021-11-18 21:00:20|489.07|487.07|489.29|487.29|489.29|487.29|489.07|487.07|0
1637269230000|2021-11-18 21:00:30|489.5|487.5|489.72|487.72|489.72|487.72|489.5|487.5|0
1637269240000|2021-11-18 21:00:40|489.5|487.5|489.72|487.72|489.72|487.72|489.5|487.5|0
1637269250000|2021-11-18 21:00:50|489.93|487.93|490.15|488.15|490.15|488.15|489.93|487.93|0
1637269260000|2021-11-18 21:01:00|489.93|487.93|489.93|487.93|489.93|487.93|489.72|487.72|0
1637269270000|2021-11-18 21:01:10|490.15|488.15|490.15|488.15|490.36|488.36|490.15|488.15|0
1637269290000|2021-11-18 21:01:30|490.25|488.25|490.36|488.36|490.36|488.36|490.25|488.25|0
1637269300000|2021-11-18 21:01:40|490.15|488.15|490.36|488.36|490.36|488.36|490.15|488.15|0
1637269330000|2021-11-18 21:02:10|490.15|488.15|489.93|487.93|490.15|488.15|489.93|487.93|0
1637269340000|2021-11-18 21:02:20|489.72|487.72|489.6|487.6|489.72|487.72|489.6|487.6|0
1637269350000|2021-11-18 21:02:30|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637269360000|2021-11-18 21:02:40|489.5|487.5|489.5|487.5|489.5|487.5|489.5|487.5|0
1637269380000|2021-11-18 21:03:00|489.29|487.29|489.07|487.07|489.29|487.29|489.07|487.07|0
1637269390000|2021-11-18 21:03:10|488.85|486.85|488.85|486.85|489.07|487.07|488.85|486.85|0
1637269400000|2021-11-18 21:03:20|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637269420000|2021-11-18 21:03:40|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637269440000|2021-11-18 21:04:00|488.53|486.53|488.42|486.42|488.64|486.64|488.42|486.42|0
1637269450000|2021-11-18 21:04:10|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637269460000|2021-11-18 21:04:20|488.42|486.42|488.64|486.64|488.64|486.64|488.42|486.42|0
1637269470000|2021-11-18 21:04:30|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637269500000|2021-11-18 21:05:00|487.99|485.99|489.07|487.07|489.07|487.07|487.99|485.99|0
1637269520000|2021-11-18 21:05:20|488.85|486.85|488.85|486.85|488.85|486.85|488.85|486.85|0
1637269560000|2021-11-18 21:06:00|489.28|487.28|489.5|487.5|489.5|487.5|489.07|487.07|0
1637269570000|2021-11-18 21:06:10|489.72|487.72|489.93|487.93|489.93|487.93|489.72|487.72|0
1637269580000|2021-11-18 21:06:20|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1637269590000|2021-11-18 21:06:30|489.82|487.82|489.82|487.82|489.82|487.82|489.82|487.82|0
1637269600000|2021-11-18 21:06:40|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1637269610000|2021-11-18 21:06:50|489.5|487.5|489.5|487.5|489.5|487.5|489.5|487.5|0
1637269630000|2021-11-18 21:07:10|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637269640000|2021-11-18 21:07:20|489.72|487.72|489.07|487.07|489.72|487.72|489.07|487.07|0
1637269650000|2021-11-18 21:07:30|489.29|487.29|489.07|487.07|489.29|487.29|489.07|487.07|0
1637269660000|2021-11-18 21:07:40|489.29|487.29|489.29|487.29|489.29|487.29|489.29|487.29|0
1637269670000|2021-11-18 21:07:50|489.28|487.28|489.28|487.28|489.28|487.28|489.28|487.28|0
1637269700000|2021-11-18 21:08:20|489.07|487.07|489.07|487.07|489.07|487.07|489.07|487.07|0
1637269710000|2021-11-18 21:08:30|488.85|486.85|488.85|486.85|488.85|486.85|488.85|486.85|0
1637269720000|2021-11-18 21:08:40|489.07|487.07|489.07|487.07|489.07|487.07|489.07|487.07|0
1637269750000|2021-11-18 21:09:10|489.28|487.28|489.07|487.07|489.28|487.28|489.07|487.07|0
1637269780000|2021-11-18 21:09:40|488.85|486.85|488.85|486.85|488.85|486.85|488.85|486.85|0
1637269790000|2021-11-18 21:09:50|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637269800000|2021-11-18 21:10:00|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637269820000|2021-11-18 21:10:20|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1637269830000|2021-11-18 21:10:30|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637269860000|2021-11-18 21:11:00|488.64|486.64|488.42|486.42|488.64|486.64|488.42|486.42|0
1637269870000|2021-11-18 21:11:10|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637269900000|2021-11-18 21:11:40|488.64|486.64|488.42|486.42|488.64|486.64|488.42|486.42|0
1637269910000|2021-11-18 21:11:50|488.31|486.31|488.21|486.21|488.42|486.42|488.21|486.21|0
1637269930000|2021-11-18 21:12:10|488.42|486.42|488.42|486.42|488.42|486.42|488.42|486.42|0
1637269940000|2021-11-18 21:12:20|488.21|486.21|488.21|486.21|488.21|486.21|488.21|486.21|0
1637269950000|2021-11-18 21:12:30|487.99|485.99|487.78|485.78|487.99|485.99|487.78|485.78|0
1637269980000|2021-11-18 21:13:00|487.56|485.56|487.78|485.78|487.78|485.78|487.56|485.56|0
1637269990000|2021-11-18 21:13:10|487.56|485.56|487.56|485.56|487.56|485.56|487.56|485.56|0
1637270000000|2021-11-18 21:13:20|487.45|485.45|487.35|485.35|487.45|485.45|487.13|485.13|0
1637270010000|2021-11-18 21:13:30|486.92|484.92|487.13|485.13|487.13|485.13|486.92|484.92|0
1637270020000|2021-11-18 21:13:40|486.92|484.92|486.7|484.7|487.13|485.13|486.7|484.7|0
1637270030000|2021-11-18 21:13:50|486.92|484.92|486.92|484.92|486.92|484.92|486.7|484.7|0
1637270040000|2021-11-18 21:14:00|486.7|484.7|486.27|484.27|486.7|484.7|486.27|484.27|0
1637270050000|2021-11-18 21:14:10|486.49|484.49|486.7|484.7|486.7|484.7|486.49|484.49|0
1637270060000|2021-11-18 21:14:20|486.59|484.59|486.27|484.27|486.59|484.59|486.06|484.06|0
1637270070000|2021-11-18 21:14:30|486.06|484.06|485.63|483.63|486.06|484.06|485.63|483.63|0
1637270080000|2021-11-18 21:14:40|485.41|483.41|485.84|483.84|485.84|483.84|485.41|483.41|0
1637270090000|2021-11-18 21:14:50|485.63|483.63|485.41|483.41|485.63|483.63|485.41|483.41|0
1637270110000|2021-11-18 21:15:10|486.47|484.07|486.47|484.07|486.47|484.07|486.47|484.07|0
1637270120000|2021-11-18 21:15:20|486.57|484.17|486.69|484.29|486.69|484.29|486.57|484.17|0
1637270130000|2021-11-18 21:15:30|487|484.6|487.33|484.93|487.33|484.93|487|484.6|0
1637270140000|2021-11-18 21:15:40|487.12|484.72|487.54|485.14|487.54|485.14|487.12|484.72|0
1637270150000|2021-11-18 21:15:50|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1637270200000|2021-11-18 21:16:40|487.97|485.57|487.76|485.36|487.97|485.57|487.76|485.36|0
1637270270000|2021-11-18 21:17:50|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1637270280000|2021-11-18 21:18:00|488.19|485.79|487.97|485.57|488.19|485.79|487.97|485.57|0
1637270290000|2021-11-18 21:18:10|488.19|485.79|488.08|485.68|488.19|485.79|488.08|485.68|0
1637270300000|2021-11-18 21:18:20|487.97|485.57|487.97|485.57|488.19|485.79|487.97|485.57|0
1637270330000|2021-11-18 21:18:50|488.19|485.79|488.19|485.79|488.19|485.79|488.19|485.79|0
1637270400000|2021-11-18 21:20:00|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1637270450000|2021-11-18 21:20:50|488.08|485.68|487.97|485.57|488.08|485.68|487.97|485.57|0
1637270560000|2021-11-18 21:22:40|488.19|485.79|488.19|485.79|488.19|485.79|488.19|485.79|0
1637270630000|2021-11-18 21:23:50|488.4|486|488.4|486|488.4|486|488.4|486|0
1637270720000|2021-11-18 21:25:20|488.61|486.21|488.83|486.43|488.83|486.43|488.61|486.21|0
1637270830000|2021-11-18 21:27:10|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1637270870000|2021-11-18 21:27:50|489.15|486.75|489.04|486.64|489.15|486.75|489.04|486.64|0
1637270890000|2021-11-18 21:28:10|489.15|486.75|489.04|486.64|489.15|486.75|489.04|486.64|0
1637271000000|2021-11-18 21:30:00|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1637271160000|2021-11-18 21:32:40|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1637271230000|2021-11-18 21:33:50|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1637271260000|2021-11-18 21:34:20|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1637271360000|2021-11-18 21:36:00|489.36|486.96|489.25|486.85|489.36|486.96|489.25|486.85|0
1637271410000|2021-11-18 21:36:50|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1637271430000|2021-11-18 21:37:10|489.68|487.28|489.68|487.28|489.68|487.28|489.68|487.28|0
1637271480000|2021-11-18 21:38:00|489.9|487.5|489.9|487.5|489.9|487.5|489.9|487.5|0
1637271580000|2021-11-18 21:39:40|490.11|487.71|490.11|487.71|490.11|487.71|490.11|487.71|0
1637271660000|2021-11-18 21:41:00|490|487.6|489.9|487.5|490|487.6|489.9|487.5|0
1637271790000|2021-11-18 21:43:10|490.11|487.71|490.11|487.71|490.11|487.71|490.11|487.71|0
1637271800000|2021-11-18 21:43:20|489.9|487.5|489.9|487.5|489.9|487.5|489.9|487.5|0
1637271880000|2021-11-18 21:44:40|489.89|487.49|489.89|487.49|489.89|487.49|489.89|487.49|0
1637271900000|2021-11-18 21:45:00|490.11|487.71|490.11|487.71|490.11|487.71|490|487.6|0
1637271950000|2021-11-18 21:45:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1637272010000|2021-11-18 21:46:50|490.54|488.14|490.54|488.14|490.54|488.14|490.54|488.14|0
1637272030000|2021-11-18 21:47:10|490.75|488.35|490.75|488.35|490.75|488.35|490.75|488.35|0
1637272150000|2021-11-18 21:49:10|490.64|488.24|490.54|488.14|490.64|488.24|490.54|488.14|0
1637272180000|2021-11-18 21:49:40|490.75|488.35|490.75|488.35|490.75|488.35|490.75|488.35|0
1637272200000|2021-11-18 21:50:00|490.54|488.14|490.54|488.14|490.54|488.14|490.54|488.14|0
1637272220000|2021-11-18 21:50:20|490.64|488.24|490.75|488.35|490.75|488.35|490.64|488.24|0
1637272240000|2021-11-18 21:50:40|490.97|488.57|490.97|488.57|490.97|488.57|490.97|488.57|0
1637272290000|2021-11-18 21:51:30|491.61|489.21|491.61|489.21|491.61|489.21|491.61|489.21|0
1637272310000|2021-11-18 21:51:50|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1637272340000|2021-11-18 21:52:20|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1637272370000|2021-11-18 21:52:50|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1637272390000|2021-11-18 21:53:10|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1637272410000|2021-11-18 21:53:30|492.26|489.86|492.04|489.64|492.26|489.86|492.04|489.64|0
1637272430000|2021-11-18 21:53:50|492.15|489.75|492.26|489.86|492.26|489.86|492.15|489.75|0
1637272470000|2021-11-18 21:54:30|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1637272480000|2021-11-18 21:54:40|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1637272510000|2021-11-18 21:55:10|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1637272560000|2021-11-18 21:56:00|492.15|489.75|492.04|489.64|492.15|489.75|492.04|489.64|0
1637272580000|2021-11-18 21:56:20|492.15|489.75|492.04|489.64|492.26|489.86|492.04|489.64|0
1637272590000|2021-11-18 21:56:30|492.15|489.75|492.15|489.75|492.26|489.86|492.15|489.75|0
1637272600000|2021-11-18 21:56:40|492.26|489.86|492.04|489.64|492.26|489.86|492.04|489.64|0
1637272660000|2021-11-18 21:57:40|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1637272680000|2021-11-18 21:58:00|491.61|489.21|491.61|489.21|491.61|489.21|491.61|489.21|0
1637272690000|2021-11-18 21:58:10|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1637272700000|2021-11-18 21:58:20|491.4|489|491.61|489.21|491.61|489.21|491.39|488.99|0
1637272710000|2021-11-18 21:58:30|491.83|489.43|492.04|489.64|492.04|489.64|491.83|489.43|0
1637272730000|2021-11-18 21:58:50|491.61|489.21|491.83|489.43|491.83|489.43|491.61|489.21|0
1637272740000|2021-11-18 21:59:00|491.93|489.53|491.39|488.99|491.93|489.53|491.39|488.99|0
1637272760000|2021-11-18 21:59:20|491.18|488.78|491.18|488.78|491.18|488.78|491.18|488.78|0
1637272770000|2021-11-18 21:59:30|490.96|488.56|490.96|488.56|490.96|488.56|490.96|488.56|0
1637272790000|2021-11-18 21:59:50|491.07|488.67|490.85|488.45|491.07|488.67|490.85|488.45|0
1637272800000|2021-11-18 22:00:00|491.12|488.72|491.12|488.72|491.12|488.72|491.12|488.72|0
1637273060000|2021-11-18 22:04:20|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1637273070000|2021-11-18 22:04:30|491.37|488.97|491.37|488.97|491.37|488.97|491.37|488.97|0
1637273140000|2021-11-18 22:05:40|491.05|488.65|491.05|488.65|491.05|488.65|491.05|488.65|0
1637273150000|2021-11-18 22:05:50|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1637273170000|2021-11-18 22:06:10|491.11|488.71|490.95|488.55|491.11|488.71|490.95|488.55|0
1637273200000|2021-11-18 22:06:40|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1637273210000|2021-11-18 22:06:50|491.05|488.65|491.05|488.65|491.05|488.65|491.05|488.65|0
1637273270000|2021-11-18 22:07:50|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1637273280000|2021-11-18 22:08:00|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1637273420000|2021-11-18 22:10:20|490.85|488.45|490.92|488.52|490.92|488.52|490.85|488.45|0
1637273430000|2021-11-18 22:10:30|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1637273440000|2021-11-18 22:10:40|491.14|488.74|491.14|488.74|491.14|488.74|491.14|488.74|0
1637273470000|2021-11-18 22:11:10|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1637273590000|2021-11-18 22:13:10|490.98|488.58|491.02|488.62|491.02|488.62|490.98|488.58|0
1637273720000|2021-11-18 22:15:20|491.01|488.61|491.01|488.61|491.01|488.61|491.01|488.61|0
1637273730000|2021-11-18 22:15:30|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1637273810000|2021-11-18 22:16:50|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1637273830000|2021-11-18 22:17:10|490.94|488.54|490.94|488.54|490.94|488.54|490.94|488.54|0
1637274050000|2021-11-18 22:20:50|490.98|488.58|490.98|488.58|490.98|488.58|490.98|488.58|0
1637274090000|2021-11-18 22:21:30|490.94|488.54|490.94|488.54|490.94|488.54|490.94|488.54|0
1637274190000|2021-11-18 22:23:10|490.92|488.52|490.94|488.54|490.94|488.54|490.92|488.52|0
1637274610000|2021-11-18 22:30:10|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1637274750000|2021-11-18 22:32:30|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1637274880000|2021-11-18 22:34:40|490.87|488.47|490.87|488.47|490.87|488.47|490.87|488.47|0
1637275140000|2021-11-18 22:39:00|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1637275150000|2021-11-18 22:39:10|490.93|488.53|490.93|488.53|490.93|488.53|490.93|488.53|0
1637275560000|2021-11-18 22:46:00|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1637275570000|2021-11-18 22:46:10|490.93|488.53|490.83|488.43|490.93|488.53|490.83|488.43|0
1637275610000|2021-11-18 22:46:50|490.96|488.56|490.96|488.56|490.96|488.56|490.96|488.56|0
1637275650000|2021-11-18 22:47:30|490.88|488.48|491.22|488.82|491.22|488.82|490.88|488.48|0
1637275880000|2021-11-18 22:51:20|491.18|488.78|491.18|488.78|491.18|488.78|491.18|488.78|0
1637276050000|2021-11-18 22:54:10|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1637276160000|2021-11-18 22:56:00|491.16|488.76|491.16|488.76|491.16|488.76|491.12|488.72|0
1637276180000|2021-11-18 22:56:20|491.12|488.72|491.09|488.69|491.12|488.72|491.09|488.69|0
1637276200000|2021-11-18 22:56:40|491.06|488.66|491.06|488.66|491.06|488.66|491.06|488.66|0
1637276300000|2021-11-18 22:58:20|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1637276360000|2021-11-18 22:59:20|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1637276370000|2021-11-18 22:59:30|491.21|488.81|491.21|488.81|491.21|488.81|491.21|488.81|0
1637276380000|2021-11-18 22:59:40|491.25|488.85|491.25|488.85|491.25|488.85|491.09|488.69|0
1637276390000|2021-11-18 22:59:50|491.21|488.81|491.09|488.69|491.21|488.81|491.09|488.69|0
1637276400000|2021-11-18 23:00:00|491.4|489|490.82|488.42|491.4|489|490.82|488.42|0
1637276410000|2021-11-18 23:00:10|490.93|488.53|490.93|488.53|490.93|488.53|490.93|488.53|0
1637276420000|2021-11-18 23:00:20|490.82|488.42|490.6|488.2|490.93|488.53|490.6|488.2|0
1637276430000|2021-11-18 23:00:30|490.5|488.1|490.71|488.31|490.71|488.31|490.5|488.1|0
1637276440000|2021-11-18 23:00:40|490.5|488.1|490.39|487.99|490.5|488.1|490.39|487.99|0
1637276450000|2021-11-18 23:00:50|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1637276460000|2021-11-18 23:01:00|490.28|487.88|490.28|487.88|490.28|487.88|490.28|487.88|0
1637276470000|2021-11-18 23:01:10|490.07|487.67|489.96|487.56|490.07|487.67|489.96|487.56|0
1637276480000|2021-11-18 23:01:20|489.85|487.45|490.39|487.99|490.39|487.99|489.85|487.45|0
1637276490000|2021-11-18 23:01:30|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1637276510000|2021-11-18 23:01:50|489.85|487.45|490.07|487.67|490.07|487.67|489.85|487.45|0
1637276530000|2021-11-18 23:02:10|490.28|487.88|490.28|487.88|490.28|487.88|490.28|487.88|0
1637276540000|2021-11-18 23:02:20|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1637276550000|2021-11-18 23:02:30|489.64|487.24|489.85|487.45|489.85|487.45|489.64|487.24|0
1637276570000|2021-11-18 23:02:50|489.64|487.24|489.64|487.24|489.64|487.24|489.64|487.24|0
1637276580000|2021-11-18 23:03:00|489.52|487.12|489.64|487.24|489.64|487.24|489.52|487.12|0
1637276590000|2021-11-18 23:03:10|489.52|487.12|489.21|486.81|489.52|487.12|489.21|486.81|0
1637276600000|2021-11-18 23:03:20|489.31|486.91|489.42|487.02|489.42|487.02|489.31|486.91|0
1637276640000|2021-11-18 23:04:00|489.64|487.24|489.42|487.02|489.64|487.24|489.42|487.02|0
1637276650000|2021-11-18 23:04:10|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1637276660000|2021-11-18 23:04:20|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1637276680000|2021-11-18 23:04:40|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1637276700000|2021-11-18 23:05:00|489.31|486.91|489.63|487.23|489.63|487.23|489.31|486.91|0
1637276710000|2021-11-18 23:05:10|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1637276740000|2021-11-18 23:05:40|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1637276760000|2021-11-18 23:06:00|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1637276770000|2021-11-18 23:06:10|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1637276780000|2021-11-18 23:06:20|489.74|487.34|489.85|487.45|489.85|487.45|489.74|487.34|0
1637276790000|2021-11-18 23:06:30|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1637276820000|2021-11-18 23:07:00|489.85|487.45|490.06|487.66|490.06|487.66|489.85|487.45|0
1637276830000|2021-11-18 23:07:10|490.28|487.88|490.28|487.88|490.28|487.88|490.28|487.88|0
1637276840000|2021-11-18 23:07:20|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1637276850000|2021-11-18 23:07:30|490.71|488.31|490.71|488.31|490.71|488.31|490.71|488.31|0
1637276870000|2021-11-18 23:07:50|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1637276880000|2021-11-18 23:08:00|490.38|487.98|490.49|488.09|490.49|488.09|490.38|487.98|0
1637276900000|2021-11-18 23:08:20|490.71|488.31|490.93|488.53|490.93|488.53|490.71|488.31|0
1637276920000|2021-11-18 23:08:40|490.81|488.41|490.92|488.52|490.92|488.52|490.81|488.41|0
1637276970000|2021-11-18 23:09:30|490.71|488.31|490.81|488.41|490.81|488.41|490.71|488.31|0
1637276980000|2021-11-18 23:09:40|490.71|488.31|490.81|488.41|490.81|488.41|490.71|488.31|0
1637276990000|2021-11-18 23:09:50|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1637277000000|2021-11-18 23:10:00|491.14|488.74|491.14|488.74|491.14|488.74|491.14|488.74|0
1637277030000|2021-11-18 23:10:30|491.03|488.63|491.14|488.74|491.14|488.74|491.03|488.63|0
1637277110000|2021-11-18 23:11:50|491.35|488.95|491.35|488.95|491.35|488.95|491.35|488.95|0
1637277180000|2021-11-18 23:13:00|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1637277200000|2021-11-18 23:13:20|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637277210000|2021-11-18 23:13:30|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1637277220000|2021-11-18 23:13:40|491.14|488.74|491.14|488.74|491.14|488.74|491.14|488.74|0
1637277280000|2021-11-18 23:14:40|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1637277310000|2021-11-18 23:15:10|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637277340000|2021-11-18 23:15:40|491.57|489.17|491.78|489.38|491.78|489.38|491.57|489.17|0
1637277350000|2021-11-18 23:15:50|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1637277360000|2021-11-18 23:16:00|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637277370000|2021-11-18 23:16:10|491.89|489.49|492|489.6|492|489.6|491.89|489.49|0
1637277400000|2021-11-18 23:16:40|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637277420000|2021-11-18 23:17:00|491.67|489.27|491.57|489.17|491.67|489.27|491.57|489.17|0
1637277460000|2021-11-18 23:17:40|491.67|489.27|491.78|489.38|491.78|489.38|491.67|489.27|0
1637277470000|2021-11-18 23:17:50|492|489.6|492|489.6|492|489.6|492|489.6|0
1637277490000|2021-11-18 23:18:10|492.1|489.7|492.32|489.92|492.43|490.03|492.1|489.7|0
1637277500000|2021-11-18 23:18:20|492.21|489.81|492.21|489.81|492.32|489.92|492.21|489.81|0
1637277510000|2021-11-18 23:18:30|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1637277520000|2021-11-18 23:18:40|492.86|490.46|492.64|490.24|492.86|490.46|492.64|490.24|0
1637277560000|2021-11-18 23:19:20|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1637277600000|2021-11-18 23:20:00|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1637277610000|2021-11-18 23:20:10|492.43|490.03|492.21|489.81|492.43|490.03|492.21|489.81|0
1637277620000|2021-11-18 23:20:20|492|489.6|492|489.6|492|489.6|492|489.6|0
1637277650000|2021-11-18 23:20:50|491.78|489.38|492|489.6|492|489.6|491.78|489.38|0
1637277660000|2021-11-18 23:21:00|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1637277670000|2021-11-18 23:21:10|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1637277680000|2021-11-18 23:21:20|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1637277700000|2021-11-18 23:21:40|492|489.6|492|489.6|492|489.6|492|489.6|0
1637277710000|2021-11-18 23:21:50|492.21|489.81|492|489.6|492.21|489.81|492|489.6|0
1637277720000|2021-11-18 23:22:00|492.21|489.81|492|489.6|492.21|489.81|492|489.6|0
1637277750000|2021-11-18 23:22:30|491.99|489.59|491.78|489.38|491.99|489.59|491.78|489.38|0
1637277820000|2021-11-18 23:23:40|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1637277830000|2021-11-18 23:23:50|491.35|488.95|491.35|488.95|491.56|489.16|491.35|488.95|0
1637277870000|2021-11-18 23:24:30|491.45|489.05|491.45|489.05|491.45|489.05|491.45|489.05|0
1637277880000|2021-11-18 23:24:40|491.67|489.27|491.78|489.38|491.78|489.38|491.67|489.27|0
1637277890000|2021-11-18 23:24:50|491.56|489.16|491.78|489.38|491.78|489.38|491.56|489.16|0
1637277900000|2021-11-18 23:25:00|491.56|489.16|491.78|489.38|491.78|489.38|491.56|489.16|0
1637277910000|2021-11-18 23:25:10|491.88|489.48|491.56|489.16|491.88|489.48|491.56|489.16|0
1637277930000|2021-11-18 23:25:30|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637277940000|2021-11-18 23:25:40|491.56|489.16|491.35|488.95|491.56|489.16|491.35|488.95|0
1637278020000|2021-11-18 23:27:00|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1637278030000|2021-11-18 23:27:10|491.02|488.62|491.13|488.73|491.13|488.73|491.02|488.62|0
1637278040000|2021-11-18 23:27:20|491.35|488.95|491.35|488.95|491.35|488.95|491.35|488.95|0
1637278080000|2021-11-18 23:28:00|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1637278110000|2021-11-18 23:28:30|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637278140000|2021-11-18 23:29:00|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1637278150000|2021-11-18 23:29:10|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637278200000|2021-11-18 23:30:00|491.88|489.48|491.99|489.59|491.99|489.59|491.88|489.48|0
1637278210000|2021-11-18 23:30:10|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1637278220000|2021-11-18 23:30:20|491.66|489.26|491.56|489.16|491.66|489.26|491.56|489.16|0
1637278240000|2021-11-18 23:30:40|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1637278290000|2021-11-18 23:31:30|491.56|489.16|491.66|489.26|491.66|489.26|491.56|489.16|0
1637278300000|2021-11-18 23:31:40|491.56|489.16|491.77|489.37|491.77|489.37|491.56|489.16|0
1637278310000|2021-11-18 23:31:50|491.99|489.59|491.99|489.59|491.99|489.59|491.99|489.59|0
1637278320000|2021-11-18 23:32:00|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1637278330000|2021-11-18 23:32:10|491.99|489.59|491.99|489.59|491.99|489.59|491.99|489.59|0
1637278350000|2021-11-18 23:32:30|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1637278360000|2021-11-18 23:32:40|491.99|489.59|491.77|489.37|491.99|489.59|491.77|489.37|0
1637278390000|2021-11-18 23:33:10|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1637278410000|2021-11-18 23:33:30|491.34|488.94|491.56|489.16|491.56|489.16|491.34|488.94|0
1637278420000|2021-11-18 23:33:40|491.34|488.94|491.34|488.94|491.34|488.94|491.34|488.94|0
1637278430000|2021-11-18 23:33:50|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1637278450000|2021-11-18 23:34:10|491.23|488.83|491.13|488.73|491.23|488.83|491.13|488.73|0
1637278460000|2021-11-18 23:34:20|491.23|488.83|491.13|488.73|491.23|488.83|491.13|488.73|0
1637278500000|2021-11-18 23:35:00|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1637278510000|2021-11-18 23:35:10|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1637278530000|2021-11-18 23:35:30|491.01|488.61|490.91|488.51|491.01|488.61|490.91|488.51|0
1637278540000|2021-11-18 23:35:40|491.13|488.73|490.91|488.51|491.13|488.73|490.91|488.51|0
1637278550000|2021-11-18 23:35:50|491.01|488.61|491.13|488.73|491.13|488.73|491.01|488.61|0
1637278570000|2021-11-18 23:36:10|491.01|488.61|490.91|488.51|491.01|488.61|490.91|488.51|0
1637278590000|2021-11-18 23:36:30|490.8|488.4|490.69|488.29|490.8|488.4|490.69|488.29|0
1637278600000|2021-11-18 23:36:40|490.8|488.4|490.69|488.29|490.8|488.4|490.69|488.29|0
1637278610000|2021-11-18 23:36:50|490.91|488.51|490.69|488.29|490.91|488.51|490.69|488.29|0
1637278620000|2021-11-18 23:37:00|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1637278630000|2021-11-18 23:37:10|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1637278660000|2021-11-18 23:37:40|490.91|488.51|490.8|488.4|490.91|488.51|490.8|488.4|0
1637278670000|2021-11-18 23:37:50|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1637278690000|2021-11-18 23:38:10|491.01|488.61|491.01|488.61|491.01|488.61|491.01|488.61|0
1637278700000|2021-11-18 23:38:20|491.12|488.72|491.12|488.72|491.12|488.72|491.12|488.72|0
1637278730000|2021-11-18 23:38:50|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1637278780000|2021-11-18 23:39:40|490.8|488.4|490.69|488.29|490.8|488.4|490.69|488.29|0
1637278800000|2021-11-18 23:40:00|490.91|488.51|490.69|488.29|490.91|488.51|490.69|488.29|0
1637278840000|2021-11-18 23:40:40|490.91|488.51|490.91|488.51|491.12|488.72|490.91|488.51|0
1637278860000|2021-11-18 23:41:00|490.69|488.29|491.12|488.72|491.12|488.72|490.69|488.29|0
1637278890000|2021-11-18 23:41:30|491.01|488.61|490.91|488.51|491.01|488.61|490.91|488.51|0
1637278940000|2021-11-18 23:42:20|491.01|488.61|490.91|488.51|491.01|488.61|490.91|488.51|0
1637278960000|2021-11-18 23:42:40|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1637278990000|2021-11-18 23:43:10|490.48|488.08|490.47|488.07|490.48|488.08|490.47|488.07|0
1637279020000|2021-11-18 23:43:40|490.26|487.86|490.26|487.86|490.26|487.86|490.26|487.86|0
1637279040000|2021-11-18 23:44:00|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1637279070000|2021-11-18 23:44:30|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1637279080000|2021-11-18 23:44:40|490.79|488.39|490.69|488.29|490.79|488.39|490.69|488.29|0
1637279090000|2021-11-18 23:44:50|490.79|488.39|490.69|488.29|490.79|488.39|490.69|488.29|0
1637279110000|2021-11-18 23:45:10|490.79|488.39|490.79|488.39|490.79|488.39|490.79|488.39|0
1637279120000|2021-11-18 23:45:20|490.9|488.5|490.9|488.5|491.12|488.72|490.9|488.5|0
1637279130000|2021-11-18 23:45:30|491.12|488.72|491.12|488.72|491.12|488.72|491.12|488.72|0
1637279140000|2021-11-18 23:45:40|491.22|488.82|491.34|488.94|491.34|488.94|491.22|488.82|0
1637279160000|2021-11-18 23:46:00|491.12|488.72|491.34|488.94|491.34|488.94|491.12|488.72|0
1637279180000|2021-11-18 23:46:20|491.77|489.37|491.65|489.25|491.77|489.37|491.55|489.15|0
1637279190000|2021-11-18 23:46:30|491.55|489.15|491.77|489.37|491.77|489.37|491.55|489.15|0
1637279200000|2021-11-18 23:46:40|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279230000|2021-11-18 23:47:10|491.87|489.47|491.98|489.58|491.98|489.58|491.87|489.47|0
1637279240000|2021-11-18 23:47:20|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1637279260000|2021-11-18 23:47:40|492.3|489.9|492.41|490.01|492.41|490.01|492.2|489.8|0
1637279280000|2021-11-18 23:48:00|492.3|489.9|492.2|489.8|492.41|490.01|492.2|489.8|0
1637279300000|2021-11-18 23:48:20|492.41|490.01|492.2|489.8|492.41|490.01|492.2|489.8|0
1637279310000|2021-11-18 23:48:30|492.3|489.9|492.2|489.8|492.3|489.9|492.2|489.8|0
1637279320000|2021-11-18 23:48:40|492.41|490.01|492.2|489.8|492.41|490.01|492.2|489.8|0
1637279350000|2021-11-18 23:49:10|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279360000|2021-11-18 23:49:20|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1637279380000|2021-11-18 23:49:40|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1637279390000|2021-11-18 23:49:50|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1637279400000|2021-11-18 23:50:00|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1637279420000|2021-11-18 23:50:20|492.2|489.8|492.41|490.01|492.41|490.01|492.2|489.8|0
1637279440000|2021-11-18 23:50:40|492.63|490.23|492.63|490.23|492.63|490.23|492.63|490.23|0
1637279450000|2021-11-18 23:50:50|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1637279460000|2021-11-18 23:51:00|492.19|489.79|492.41|490.01|492.41|490.01|492.19|489.79|0
1637279470000|2021-11-18 23:51:10|492.3|489.9|492.19|489.79|492.3|489.9|492.19|489.79|0
1637279500000|2021-11-18 23:51:40|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279520000|2021-11-18 23:52:00|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1637279550000|2021-11-18 23:52:30|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279580000|2021-11-18 23:53:00|491.87|489.47|491.87|489.47|491.87|489.47|491.87|489.47|0
1637279590000|2021-11-18 23:53:10|491.76|489.36|491.76|489.36|491.76|489.36|491.76|489.36|0
1637279600000|2021-11-18 23:53:20|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279620000|2021-11-18 23:53:40|491.87|489.47|491.76|489.36|491.87|489.47|491.76|489.36|0
1637279650000|2021-11-18 23:54:10|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1637279680000|2021-11-18 23:54:40|491.76|489.36|491.76|489.36|491.76|489.36|491.76|489.36|0
1637279740000|2021-11-18 23:55:40|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1637279750000|2021-11-18 23:55:50|491.55|489.15|491.55|489.15|491.55|489.15|491.55|489.15|0
1637279760000|2021-11-18 23:56:00|491.76|489.36|491.55|489.15|491.76|489.36|491.55|489.15|0
1637279780000|2021-11-18 23:56:20|491.43|489.03|491.55|489.15|491.55|489.15|491.43|489.03|0
1637279790000|2021-11-18 23:56:30|491.54|489.14|491.54|489.14|491.54|489.14|491.43|489.03|0
1637279800000|2021-11-18 23:56:40|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1637279810000|2021-11-18 23:56:50|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637279840000|2021-11-18 23:57:20|491.22|488.82|491.33|488.93|491.33|488.93|491.22|488.82|0
1637279850000|2021-11-18 23:57:30|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637279860000|2021-11-18 23:57:40|491.22|488.82|491.33|488.93|491.33|488.93|491.22|488.82|0
1637279870000|2021-11-18 23:57:50|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637279880000|2021-11-18 23:58:00|491|488.6|491.11|488.71|491.11|488.71|491|488.6|0
1637279890000|2021-11-18 23:58:10|490.9|488.5|490.9|488.5|490.9|488.5|490.9|488.5|0
1637279900000|2021-11-18 23:58:20|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637279910000|2021-11-18 23:58:30|490.9|488.5|490.9|488.5|490.9|488.5|490.9|488.5|0
1637279920000|2021-11-18 23:58:40|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637279940000|2021-11-18 23:59:00|490.9|488.5|490.9|488.5|490.9|488.5|490.9|488.5|0
1637279990000|2021-11-18 23:59:50|491|488.6|490.9|488.5|491|488.6|490.9|488.5|0
1637280000000|2021-11-19 00:00:00|490.68|488.28|490.47|488.07|490.68|488.28|490.47|488.07|0
1637280020000|2021-11-19 00:00:20|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1637280030000|2021-11-19 00:00:30|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1637280040000|2021-11-19 00:00:40|490.68|488.28|490.9|488.5|490.9|488.5|490.68|488.28|0
1637280050000|2021-11-19 00:00:50|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1637280060000|2021-11-19 00:01:00|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1637280070000|2021-11-19 00:01:10|490.68|488.28|490.68|488.28|490.68|488.28|490.47|488.07|0
1637280090000|2021-11-19 00:01:30|490.9|488.5|490.9|488.5|490.9|488.5|490.9|488.5|0
1637280100000|2021-11-19 00:01:40|490.68|488.28|490.9|488.5|490.9|488.5|490.68|488.28|0
1637280110000|2021-11-19 00:01:50|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1637280120000|2021-11-19 00:02:00|490.46|488.06|490.46|488.06|490.46|488.06|490.46|488.06|0
1637280130000|2021-11-19 00:02:10|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1637280140000|2021-11-19 00:02:20|490.78|488.38|490.9|488.5|490.9|488.5|490.78|488.38|0
1637280160000|2021-11-19 00:02:40|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637280190000|2021-11-19 00:03:10|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1637280210000|2021-11-19 00:03:30|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637280230000|2021-11-19 00:03:50|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1637280240000|2021-11-19 00:04:00|491.21|488.81|491.11|488.71|491.21|488.81|491.11|488.71|0
1637280250000|2021-11-19 00:04:10|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1637280260000|2021-11-19 00:04:20|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1637280270000|2021-11-19 00:04:30|491.33|488.93|491.32|488.92|491.33|488.93|491.32|488.92|0
1637280290000|2021-11-19 00:04:50|491.54|489.14|491.54|489.14|491.54|489.14|491.54|489.14|0
1637280300000|2021-11-19 00:05:00|491.76|489.36|491.76|489.36|491.76|489.36|491.76|489.36|0
1637280330000|2021-11-19 00:05:30|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1637280340000|2021-11-19 00:05:40|491.76|489.36|491.97|489.57|491.97|489.57|491.76|489.36|0
1637280370000|2021-11-19 00:06:10|491.76|489.36|491.76|489.36|491.86|489.46|491.76|489.36|0
1637280380000|2021-11-19 00:06:20|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1637280390000|2021-11-19 00:06:30|492.07|489.67|491.97|489.57|492.19|489.79|491.97|489.57|0
1637280400000|2021-11-19 00:06:40|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1637280410000|2021-11-19 00:06:50|492.4|490|492.29|489.89|492.4|490|492.29|489.89|0
1637280420000|2021-11-19 00:07:00|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1637280430000|2021-11-19 00:07:10|492.07|489.67|491.97|489.57|492.19|489.79|491.97|489.57|0
1637280440000|2021-11-19 00:07:20|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1637280460000|2021-11-19 00:07:40|492.4|490|492.4|490|492.4|490|492.19|489.79|0
1637280470000|2021-11-19 00:07:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1637280480000|2021-11-19 00:08:00|492.4|490|492.19|489.79|492.4|490|492.19|489.79|0
1637280490000|2021-11-19 00:08:10|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1637280500000|2021-11-19 00:08:20|492.19|489.79|492.19|489.79|492.19|489.79|491.97|489.57|0
1637280510000|2021-11-19 00:08:30|492.4|490|492.4|490|492.4|490|492.4|490|0
1637280520000|2021-11-19 00:08:40|492.19|489.79|491.97|489.57|492.4|490|491.97|489.57|0
1637280530000|2021-11-19 00:08:50|492.18|489.78|492.18|489.78|492.18|489.78|492.18|489.78|0
1637280550000|2021-11-19 00:09:10|492.4|490|492.4|490|492.4|490|492.4|490|0
1637280560000|2021-11-19 00:09:20|492.62|490.22|492.83|490.43|492.83|490.43|492.62|490.22|0
1637280570000|2021-11-19 00:09:30|492.72|490.32|492.83|490.43|492.83|490.43|492.72|490.32|0
1637280590000|2021-11-19 00:09:50|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1637280600000|2021-11-19 00:10:00|492.83|490.43|492.62|490.22|492.83|490.43|492.62|490.22|0
1637280610000|2021-11-19 00:10:10|492.4|490|492.4|490|492.4|490|492.4|490|0
1637280620000|2021-11-19 00:10:20|492.18|489.78|492.18|489.78|492.29|489.89|492.18|489.78|0
1637280660000|2021-11-19 00:11:00|492.4|490|492.4|490|492.4|490|492.4|490|0
1637280670000|2021-11-19 00:11:10|492.18|489.78|492.18|489.78|492.18|489.78|492.18|489.78|0
1637280680000|2021-11-19 00:11:20|492.29|489.89|492.4|490|492.4|490|492.29|489.89|0
1637280710000|2021-11-19 00:11:50|492.29|489.89|492.29|489.89|492.29|489.89|492.29|489.89|0
1637280720000|2021-11-19 00:12:00|492.4|490|492.18|489.78|492.4|490|492.18|489.78|0
1637280740000|2021-11-19 00:12:20|492.4|490|492.18|489.78|492.4|490|492.18|489.78|0
1637280760000|2021-11-19 00:12:40|492.4|490|492.4|490|492.4|490|492.4|490|0
1637280770000|2021-11-19 00:12:50|492.18|489.78|492.18|489.78|492.18|489.78|492.18|489.78|0
1637280780000|2021-11-19 00:13:00|492.29|489.89|492.18|489.78|492.29|489.89|492.18|489.78|0
1637280820000|2021-11-19 00:13:40|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1637280830000|2021-11-19 00:13:50|491.75|489.35|491.54|489.14|491.75|489.35|491.54|489.14|0
1637280840000|2021-11-19 00:14:00|491.75|489.35|491.75|489.35|491.75|489.35|491.75|489.35|0
1637280850000|2021-11-19 00:14:10|491.54|489.14|491.54|489.14|491.54|489.14|491.54|489.14|0
1637280870000|2021-11-19 00:14:30|491.53|489.13|491.53|489.13|491.53|489.13|491.53|489.13|0
1637280890000|2021-11-19 00:14:50|491.32|488.92|491.32|488.92|491.32|488.92|491.32|488.92|0
1637280900000|2021-11-19 00:15:00|491.21|488.81|491.1|488.7|491.21|488.81|491.1|488.7|0
1637280920000|2021-11-19 00:15:20|490.89|488.49|491.1|488.7|491.1|488.7|490.89|488.49|0
1637280940000|2021-11-19 00:15:40|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1637280970000|2021-11-19 00:16:10|490.78|488.38|490.67|488.27|490.89|488.49|490.67|488.27|0
1637280980000|2021-11-19 00:16:20|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1637280990000|2021-11-19 00:16:30|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1637281000000|2021-11-19 00:16:40|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1637281040000|2021-11-19 00:17:20|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1637281050000|2021-11-19 00:17:30|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1637281060000|2021-11-19 00:17:40|490.67|488.27|490.89|488.49|490.89|488.49|490.67|488.27|0
1637281080000|2021-11-19 00:18:00|490.67|488.27|490.89|488.49|490.89|488.49|490.67|488.27|0
1637281110000|2021-11-19 00:18:30|490.99|488.59|491.1|488.7|491.1|488.7|490.99|488.59|0
1637281140000|2021-11-19 00:19:00|491.32|488.92|491.32|488.92|491.32|488.92|491.32|488.92|0
1637281150000|2021-11-19 00:19:10|491.1|488.7|491.1|488.7|491.2|488.8|491.1|488.7|0
1637281340000|2021-11-19 00:22:20|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1637281390000|2021-11-19 00:23:10|491.1|488.7|490.88|488.48|491.1|488.7|490.88|488.48|0
1637281450000|2021-11-19 00:24:10|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1637281460000|2021-11-19 00:24:20|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1637281480000|2021-11-19 00:24:40|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1637281490000|2021-11-19 00:24:50|490.45|488.05|490.67|488.27|490.67|488.27|490.45|488.05|0
1637281500000|2021-11-19 00:25:00|490.56|488.16|490.45|488.05|490.56|488.16|490.45|488.05|0
1637281520000|2021-11-19 00:25:20|490.24|487.84|490.24|487.84|490.24|487.84|490.24|487.84|0
1637281570000|2021-11-19 00:26:10|490.02|487.62|490.02|487.62|490.02|487.62|490.02|487.62|0
1637281580000|2021-11-19 00:26:20|490.24|487.84|490.24|487.84|490.24|487.84|490.24|487.84|0
1637281590000|2021-11-19 00:26:30|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1637281610000|2021-11-19 00:26:50|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1637281630000|2021-11-19 00:27:10|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1637281650000|2021-11-19 00:27:30|490.67|488.27|490.88|488.48|490.88|488.48|490.67|488.27|0
1637281660000|2021-11-19 00:27:40|490.77|488.37|490.88|488.48|490.88|488.48|490.77|488.37|0
1637281700000|2021-11-19 00:28:20|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1637281720000|2021-11-19 00:28:40|490.88|488.48|491.1|488.7|491.1|488.7|490.88|488.48|0
1637281760000|2021-11-19 00:29:20|491.31|488.91|491.1|488.7|491.31|488.91|491.1|488.7|0
1637281780000|2021-11-19 00:29:40|491.31|488.91|491.31|488.91|491.31|488.91|491.31|488.91|0
1637281800000|2021-11-19 00:30:00|491.53|489.13|491.53|489.13|491.53|489.13|491.31|488.91|0
1637281810000|2021-11-19 00:30:10|491.74|489.34|491.53|489.13|491.74|489.34|491.53|489.13|0
1637281830000|2021-11-19 00:30:30|491.74|489.34|491.96|489.56|491.96|489.56|491.74|489.34|0
1637281840000|2021-11-19 00:30:40|492.17|489.77|491.96|489.56|492.17|489.77|491.96|489.56|0
1637281850000|2021-11-19 00:30:50|492.17|489.77|491.96|489.56|492.17|489.77|491.96|489.56|0
1637281880000|2021-11-19 00:31:20|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637281930000|2021-11-19 00:32:10|491.63|489.23|491.74|489.34|491.74|489.34|491.63|489.23|0
1637281950000|2021-11-19 00:32:30|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637281980000|2021-11-19 00:33:00|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637282010000|2021-11-19 00:33:30|491.84|489.44|491.84|489.44|491.84|489.44|491.84|489.44|0
1637282020000|2021-11-19 00:33:40|491.96|489.56|491.96|489.56|491.96|489.56|491.96|489.56|0
1637282030000|2021-11-19 00:33:50|492.06|489.66|492.17|489.77|492.17|489.77|492.06|489.66|0
1637282040000|2021-11-19 00:34:00|491.96|489.56|491.96|489.56|491.96|489.56|491.96|489.56|0
1637282050000|2021-11-19 00:34:10|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637282110000|2021-11-19 00:35:10|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637282120000|2021-11-19 00:35:20|491.74|489.34|491.52|489.12|491.74|489.34|491.52|489.12|0
1637282130000|2021-11-19 00:35:30|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637282150000|2021-11-19 00:35:50|491.63|489.23|491.52|489.12|491.63|489.23|491.52|489.12|0
1637282170000|2021-11-19 00:36:10|491.31|488.91|491.52|489.12|491.52|489.12|491.31|488.91|0
1637282180000|2021-11-19 00:36:20|491.31|488.91|491.31|488.91|491.31|488.91|491.31|488.91|0
1637282190000|2021-11-19 00:36:30|491.09|488.69|491.31|488.91|491.31|488.91|491.09|488.69|0
1637282200000|2021-11-19 00:36:40|491.2|488.8|491.09|488.69|491.2|488.8|491.09|488.69|0
1637282210000|2021-11-19 00:36:50|491.31|488.91|491.09|488.69|491.31|488.91|491.09|488.69|0
1637282240000|2021-11-19 00:37:20|491.31|488.91|491.31|488.91|491.31|488.91|491.09|488.69|0
1637282270000|2021-11-19 00:37:50|491.41|489.01|491.52|489.12|491.52|489.12|491.41|489.01|0
1637282350000|2021-11-19 00:39:10|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637282430000|2021-11-19 00:40:30|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637282440000|2021-11-19 00:40:40|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1637282450000|2021-11-19 00:40:50|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1637282540000|2021-11-19 00:42:20|491.62|489.22|491.52|489.12|491.62|489.22|491.52|489.12|0
1637282560000|2021-11-19 00:42:40|491.41|489.01|491.41|489.01|491.41|489.01|491.41|489.01|0
1637282570000|2021-11-19 00:42:50|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637282610000|2021-11-19 00:43:30|491.41|489.01|491.3|488.9|491.41|489.01|491.3|488.9|0
1637282630000|2021-11-19 00:43:50|491.41|489.01|491.52|489.12|491.52|489.12|491.41|489.01|0
1637282640000|2021-11-19 00:44:00|491.41|489.01|491.3|488.9|491.41|489.01|491.3|488.9|0
1637282670000|2021-11-19 00:44:30|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1637282700000|2021-11-19 00:45:00|491.19|488.79|491.3|488.9|491.3|488.9|491.19|488.79|0
1637282710000|2021-11-19 00:45:10|491.52|489.12|491.3|488.9|491.52|489.12|491.3|488.9|0
1637282720000|2021-11-19 00:45:20|491.41|489.01|491.3|488.9|491.41|489.01|491.3|488.9|0
1637282730000|2021-11-19 00:45:30|491.41|489.01|491.52|489.12|491.52|489.12|491.3|488.9|0
1637282750000|2021-11-19 00:45:50|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1637282760000|2021-11-19 00:46:00|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637282820000|2021-11-19 00:47:00|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1637282830000|2021-11-19 00:47:10|491.52|489.12|491.73|489.33|491.73|489.33|491.52|489.12|0
1637282850000|2021-11-19 00:47:30|491.52|489.12|491.52|489.12|491.52|489.12|491.52|489.12|0
1637282890000|2021-11-19 00:48:10|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1637282930000|2021-11-19 00:48:50|491.52|489.12|491.3|488.9|491.52|489.12|491.3|488.9|0
1637282940000|2021-11-19 00:49:00|491.4|489|491.52|489.12|491.52|489.12|491.4|489|0
1637282950000|2021-11-19 00:49:10|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1637282960000|2021-11-19 00:49:20|491.62|489.22|491.73|489.33|491.73|489.33|491.62|489.22|0
1637282970000|2021-11-19 00:49:30|491.52|489.12|491.62|489.22|491.62|489.22|491.52|489.12|0
1637282980000|2021-11-19 00:49:40|491.73|489.33|491.52|489.12|491.73|489.33|491.52|489.12|0
1637282990000|2021-11-19 00:49:50|491.62|489.22|491.52|489.12|491.62|489.22|491.52|489.12|0
1637283030000|2021-11-19 00:50:30|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283040000|2021-11-19 00:50:40|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1637283060000|2021-11-19 00:51:00|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1637283080000|2021-11-19 00:51:20|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1637283160000|2021-11-19 00:52:40|492.26|489.86|492.38|489.98|492.38|489.98|492.26|489.86|0
1637283210000|2021-11-19 00:53:30|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1637283250000|2021-11-19 00:54:10|492.38|489.98|492.38|489.98|492.38|489.98|492.38|489.98|0
1637283260000|2021-11-19 00:54:20|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1637283280000|2021-11-19 00:54:40|492.38|489.98|492.38|489.98|492.38|489.98|492.38|489.98|0
1637283300000|2021-11-19 00:55:00|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1637283310000|2021-11-19 00:55:10|492.37|489.97|492.16|489.76|492.37|489.97|492.16|489.76|0
1637283370000|2021-11-19 00:56:10|491.94|489.54|491.94|489.54|491.94|489.54|491.94|489.54|0
1637283440000|2021-11-19 00:57:20|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1637283520000|2021-11-19 00:58:40|491.94|489.54|491.94|489.54|491.94|489.54|491.94|489.54|0
1637283640000|2021-11-19 01:00:40|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1637283650000|2021-11-19 01:00:50|491.61|489.21|491.72|489.32|491.72|489.32|491.61|489.21|0
1637283660000|2021-11-19 01:01:00|491.61|489.21|491.72|489.32|491.72|489.32|491.61|489.21|0
1637283680000|2021-11-19 01:01:20|491.51|489.11|491.29|488.89|491.51|489.11|491.29|488.89|0
1637283690000|2021-11-19 01:01:30|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1637283700000|2021-11-19 01:01:40|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637283710000|2021-11-19 01:01:50|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1637283730000|2021-11-19 01:02:10|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637283740000|2021-11-19 01:02:20|490.97|488.57|491.08|488.68|491.08|488.68|490.97|488.57|0
1637283750000|2021-11-19 01:02:30|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637283780000|2021-11-19 01:03:00|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283820000|2021-11-19 01:03:40|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637283830000|2021-11-19 01:03:50|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283840000|2021-11-19 01:04:00|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637283860000|2021-11-19 01:04:20|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283880000|2021-11-19 01:04:40|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1637283890000|2021-11-19 01:04:50|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283900000|2021-11-19 01:05:00|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637283920000|2021-11-19 01:05:20|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637283930000|2021-11-19 01:05:30|491.29|488.89|491.51|489.11|491.51|489.11|491.29|488.89|0
1637283940000|2021-11-19 01:05:40|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637283990000|2021-11-19 01:06:30|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637284000000|2021-11-19 01:06:40|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637284030000|2021-11-19 01:07:10|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1637284080000|2021-11-19 01:08:00|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1637284100000|2021-11-19 01:08:20|491.18|488.78|491.07|488.67|491.18|488.78|491.07|488.67|0
1637284110000|2021-11-19 01:08:30|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637284120000|2021-11-19 01:08:40|490.64|488.24|490.64|488.24|490.64|488.24|490.64|488.24|0
1637284130000|2021-11-19 01:08:50|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637284140000|2021-11-19 01:09:00|490.64|488.24|490.64|488.24|490.64|488.24|490.64|488.24|0
1637284150000|2021-11-19 01:09:10|490.86|488.46|490.64|488.24|490.86|488.46|490.64|488.24|0
1637284160000|2021-11-19 01:09:20|490.75|488.35|490.64|488.24|490.86|488.46|490.64|488.24|0
1637284180000|2021-11-19 01:09:40|490.86|488.46|490.64|488.24|490.86|488.46|490.64|488.24|0
1637284210000|2021-11-19 01:10:10|490.53|488.13|490.21|487.81|490.53|488.13|490.21|487.81|0
1637284220000|2021-11-19 01:10:20|490.1|487.7|490.21|487.81|490.21|487.81|490.1|487.7|0
1637284230000|2021-11-19 01:10:30|490|487.6|490.21|487.81|490.21|487.81|490|487.6|0
1637284240000|2021-11-19 01:10:40|490|487.6|490|487.6|490|487.6|490|487.6|0
1637284260000|2021-11-19 01:11:00|490.21|487.81|490.43|488.03|490.43|488.03|490.21|487.81|0
1637284290000|2021-11-19 01:11:30|490.64|488.24|490.64|488.24|490.64|488.24|490.43|488.03|0
1637284310000|2021-11-19 01:11:50|490.86|488.46|490.43|488.03|490.86|488.46|490.43|488.03|0
1637284340000|2021-11-19 01:12:20|490.64|488.24|490.64|488.24|490.64|488.24|490.64|488.24|0
1637284360000|2021-11-19 01:12:40|490.43|488.03|490.43|488.03|490.43|488.03|490.43|488.03|0
1637284370000|2021-11-19 01:12:50|490.53|488.13|490.43|488.03|490.53|488.13|490.43|488.03|0
1637284380000|2021-11-19 01:13:00|490.64|488.24|490.64|488.24|490.64|488.24|490.43|488.03|0
1637284400000|2021-11-19 01:13:20|490.86|488.46|490.64|488.24|490.86|488.46|490.64|488.24|0
1637284410000|2021-11-19 01:13:30|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637284420000|2021-11-19 01:13:40|490.74|488.34|490.64|488.24|490.74|488.34|490.64|488.24|0
1637284460000|2021-11-19 01:14:20|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1637284470000|2021-11-19 01:14:30|491.07|488.67|490.86|488.46|491.07|488.67|490.86|488.46|0
1637284480000|2021-11-19 01:14:40|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1637284490000|2021-11-19 01:14:50|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1637284500000|2021-11-19 01:15:00|490.74|488.34|490.85|488.45|490.85|488.45|490.64|488.24|0
1637284510000|2021-11-19 01:15:10|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1637284520000|2021-11-19 01:15:20|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1637284530000|2021-11-19 01:15:30|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1637284550000|2021-11-19 01:15:50|491.07|488.67|490.85|488.45|491.07|488.67|490.85|488.45|0
1637284560000|2021-11-19 01:16:00|491.07|488.67|491.07|488.67|491.07|488.67|490.85|488.45|0
1637284570000|2021-11-19 01:16:10|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1637284580000|2021-11-19 01:16:20|490.96|488.56|491.07|488.67|491.07|488.67|490.96|488.56|0
1637284590000|2021-11-19 01:16:30|491.17|488.77|491.07|488.67|491.29|488.89|491.07|488.67|0
1637284600000|2021-11-19 01:16:40|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637284610000|2021-11-19 01:16:50|491.17|488.77|491.28|488.88|491.28|488.88|491.17|488.77|0
1637284620000|2021-11-19 01:17:00|491.5|489.1|491.28|488.88|491.5|489.1|491.28|488.88|0
1637284630000|2021-11-19 01:17:10|491.5|489.1|491.72|489.32|491.72|489.32|491.5|489.1|0
1637284640000|2021-11-19 01:17:20|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1637284650000|2021-11-19 01:17:30|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637284680000|2021-11-19 01:18:00|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1637284690000|2021-11-19 01:18:10|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637284700000|2021-11-19 01:18:20|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1637284720000|2021-11-19 01:18:40|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1637284740000|2021-11-19 01:19:00|491.5|489.1|491.28|488.88|491.5|489.1|491.28|488.88|0
1637284750000|2021-11-19 01:19:10|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1637284760000|2021-11-19 01:19:20|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637284780000|2021-11-19 01:19:40|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1637284810000|2021-11-19 01:20:10|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637284830000|2021-11-19 01:20:30|491.5|489.1|491.5|489.1|491.5|489.1|491.28|488.88|0
1637284840000|2021-11-19 01:20:40|491.39|488.99|491.39|488.99|491.39|488.99|491.39|488.99|0
1637284850000|2021-11-19 01:20:50|491.28|488.88|491.93|489.53|491.93|489.53|491.28|488.88|0
1637284860000|2021-11-19 01:21:00|492.15|489.75|492.03|489.63|492.15|489.75|492.03|489.63|0
1637284870000|2021-11-19 01:21:10|492.14|489.74|491.93|489.53|492.14|489.74|491.93|489.53|0
1637284880000|2021-11-19 01:21:20|491.82|489.42|491.93|489.53|491.93|489.53|491.82|489.42|0
1637284890000|2021-11-19 01:21:30|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1637284910000|2021-11-19 01:21:50|491.93|489.53|491.82|489.42|491.93|489.53|491.82|489.42|0
1637284920000|2021-11-19 01:22:00|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1637284930000|2021-11-19 01:22:10|491.93|489.53|492.03|489.63|492.14|489.74|491.93|489.53|0
1637284940000|2021-11-19 01:22:20|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1637284980000|2021-11-19 01:23:00|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1637284990000|2021-11-19 01:23:10|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1637285010000|2021-11-19 01:23:30|492.14|489.74|491.93|489.53|492.14|489.74|491.93|489.53|0
1637285050000|2021-11-19 01:24:10|492.03|489.63|492.14|489.74|492.14|489.74|492.03|489.63|0
1637285060000|2021-11-19 01:24:20|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1637285090000|2021-11-19 01:24:50|491.82|489.42|491.93|489.53|491.93|489.53|491.82|489.42|0
1637285110000|2021-11-19 01:25:10|492.03|489.63|492.14|489.74|492.14|489.74|492.03|489.63|0
1637285130000|2021-11-19 01:25:30|491.93|489.53|491.71|489.31|491.93|489.53|491.71|489.31|0
1637285140000|2021-11-19 01:25:40|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1637285150000|2021-11-19 01:25:50|491.81|489.41|491.93|489.53|491.93|489.53|491.81|489.41|0
1637285160000|2021-11-19 01:26:00|491.81|489.41|491.71|489.31|491.81|489.41|491.71|489.31|0
1637285180000|2021-11-19 01:26:20|491.5|489.1|491.71|489.31|491.71|489.31|491.5|489.1|0
1637285210000|2021-11-19 01:26:50|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285220000|2021-11-19 01:27:00|491.71|489.31|491.49|489.09|491.71|489.31|491.49|489.09|0
1637285230000|2021-11-19 01:27:10|491.71|489.31|491.71|489.31|491.71|489.31|491.6|489.2|0
1637285240000|2021-11-19 01:27:20|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285260000|2021-11-19 01:27:40|491.6|489.2|491.6|489.2|491.6|489.2|491.49|489.09|0
1637285270000|2021-11-19 01:27:50|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1637285300000|2021-11-19 01:28:20|491.49|489.09|491.71|489.31|491.71|489.31|491.49|489.09|0
1637285310000|2021-11-19 01:28:30|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285320000|2021-11-19 01:28:40|491.6|489.2|491.49|489.09|491.6|489.2|491.49|489.09|0
1637285400000|2021-11-19 01:30:00|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637285420000|2021-11-19 01:30:20|491.38|488.98|491.38|488.98|491.49|489.09|491.38|488.98|0
1637285430000|2021-11-19 01:30:30|491.28|488.88|491.17|488.77|491.28|488.88|491.17|488.77|0
1637285440000|2021-11-19 01:30:40|491.06|488.66|491.06|488.66|491.06|488.66|491.06|488.66|0
1637285450000|2021-11-19 01:30:50|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1637285470000|2021-11-19 01:31:10|491.06|488.66|491.28|488.88|491.28|488.88|491.06|488.66|0
1637285480000|2021-11-19 01:31:20|491.06|488.66|491.28|488.88|491.28|488.88|491.06|488.66|0
1637285510000|2021-11-19 01:31:50|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285520000|2021-11-19 01:32:00|491.6|489.2|491.49|489.09|491.6|489.2|491.49|489.09|0
1637285530000|2021-11-19 01:32:10|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637285540000|2021-11-19 01:32:20|491.06|488.66|491.16|488.76|491.28|488.88|491.06|488.66|0
1637285550000|2021-11-19 01:32:30|491.28|488.88|491.28|488.88|491.49|489.09|491.28|488.88|0
1637285560000|2021-11-19 01:32:40|491.49|489.09|491.28|488.88|491.49|489.09|491.28|488.88|0
1637285580000|2021-11-19 01:33:00|491.06|488.66|491.16|488.76|491.16|488.76|491.06|488.66|0
1637285590000|2021-11-19 01:33:10|491.28|488.88|491.28|488.88|491.28|488.88|491.06|488.66|0
1637285620000|2021-11-19 01:33:40|491.06|488.66|491.28|488.88|491.28|488.88|491.06|488.66|0
1637285630000|2021-11-19 01:33:50|491.38|488.98|491.28|488.88|491.38|488.98|491.28|488.88|0
1637285640000|2021-11-19 01:34:00|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285660000|2021-11-19 01:34:20|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1637285670000|2021-11-19 01:34:30|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1637285680000|2021-11-19 01:34:40|491.71|489.31|491.49|489.09|491.71|489.31|491.49|489.09|0
1637285700000|2021-11-19 01:35:00|491.71|489.31|491.59|489.19|491.71|489.31|491.49|489.09|0
1637285710000|2021-11-19 01:35:10|491.71|489.31|491.92|489.52|491.92|489.52|491.71|489.31|0
1637285720000|2021-11-19 01:35:20|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1637285730000|2021-11-19 01:35:30|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637285740000|2021-11-19 01:35:40|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1637285750000|2021-11-19 01:35:50|491.92|489.52|492.14|489.74|492.14|489.74|491.92|489.52|0
1637285780000|2021-11-19 01:36:20|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1637285790000|2021-11-19 01:36:30|492.14|489.74|491.92|489.52|492.14|489.74|491.92|489.52|0
1637285820000|2021-11-19 01:37:00|492.14|489.74|491.92|489.52|492.14|489.74|491.92|489.52|0
1637285830000|2021-11-19 01:37:10|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1637285840000|2021-11-19 01:37:20|492.02|489.62|491.92|489.52|492.14|489.74|491.92|489.52|0
1637285850000|2021-11-19 01:37:30|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1637285890000|2021-11-19 01:38:10|492.24|489.84|492.14|489.74|492.24|489.84|492.14|489.74|0
1637285910000|2021-11-19 01:38:30|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1637285920000|2021-11-19 01:38:40|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1637285940000|2021-11-19 01:39:00|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1637285950000|2021-11-19 01:39:10|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637285960000|2021-11-19 01:39:20|491.92|489.52|491.92|489.52|492.13|489.73|491.92|489.52|0
1637285990000|2021-11-19 01:39:50|491.81|489.41|491.92|489.52|491.92|489.52|491.81|489.41|0
1637286020000|2021-11-19 01:40:20|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286030000|2021-11-19 01:40:30|492.35|489.95|492.24|489.84|492.35|489.95|492.24|489.84|0
1637286040000|2021-11-19 01:40:40|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637286060000|2021-11-19 01:41:00|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286070000|2021-11-19 01:41:10|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637286080000|2021-11-19 01:41:20|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286100000|2021-11-19 01:41:40|492.02|489.62|492.02|489.62|492.02|489.62|492.02|489.62|0
1637286110000|2021-11-19 01:41:50|492.13|489.73|492.13|489.73|492.35|489.95|492.13|489.73|0
1637286190000|2021-11-19 01:43:10|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637286240000|2021-11-19 01:44:00|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286250000|2021-11-19 01:44:10|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1637286290000|2021-11-19 01:44:50|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286300000|2021-11-19 01:45:00|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637286310000|2021-11-19 01:45:10|492.13|489.73|491.92|489.52|492.13|489.73|491.92|489.52|0
1637286340000|2021-11-19 01:45:40|492.13|489.73|492.13|489.73|492.13|489.73|492.13|489.73|0
1637286360000|2021-11-19 01:46:00|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1637286390000|2021-11-19 01:46:30|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1637286420000|2021-11-19 01:47:00|492.99|490.59|493.21|490.81|493.21|490.81|492.99|490.59|0
1637286430000|2021-11-19 01:47:10|493.43|491.03|494.72|492.32|494.72|492.32|493.43|491.03|0
1637286440000|2021-11-19 01:47:20|495.59|493.19|495.37|492.97|495.8|493.4|495.37|492.97|0
1637286450000|2021-11-19 01:47:30|497.1|494.7|497.31|494.91|497.96|495.56|497.1|494.7|0
1637286460000|2021-11-19 01:47:40|497.96|495.56|498.61|496.21|498.61|496.21|497.96|495.56|0
1637286470000|2021-11-19 01:47:50|498.4|496|497.53|495.13|498.4|496|497.31|494.91|0
1637286480000|2021-11-19 01:48:00|497.96|495.56|497.75|495.35|497.96|495.56|497.75|495.35|0
1637286490000|2021-11-19 01:48:10|497.53|495.13|497.1|494.7|497.53|495.13|497.1|494.7|0
1637286500000|2021-11-19 01:48:20|497.31|494.91|497.1|494.7|497.31|494.91|497.1|494.7|0
1637286510000|2021-11-19 01:48:30|497.53|495.13|497.31|494.91|497.53|495.13|497.31|494.91|0
1637286520000|2021-11-19 01:48:40|497.53|495.13|497.1|494.7|497.53|495.13|497.1|494.7|0
1637286530000|2021-11-19 01:48:50|496.88|494.48|497.1|494.7|497.1|494.7|496.88|494.48|0
1637286540000|2021-11-19 01:49:00|496.88|494.48|496.88|494.48|496.88|494.48|496.67|494.27|0
1637286550000|2021-11-19 01:49:10|497.1|494.7|496.88|494.48|497.1|494.7|496.88|494.48|0
1637286560000|2021-11-19 01:49:20|497.1|494.7|496.77|494.37|497.1|494.7|496.77|494.37|0
1637286570000|2021-11-19 01:49:30|496.88|494.48|497.31|494.91|497.31|494.91|496.88|494.48|0
1637286580000|2021-11-19 01:49:40|497.1|494.7|497.53|495.13|497.53|495.13|497.1|494.7|0
1637286590000|2021-11-19 01:49:50|497.75|495.35|498.4|496|498.4|496|497.75|495.35|0
1637286600000|2021-11-19 01:50:00|498.18|495.78|498.18|495.78|498.4|496|498.18|495.78|0
1637286620000|2021-11-19 01:50:20|497.96|495.56|498.18|495.78|498.18|495.78|497.96|495.56|0
1637286630000|2021-11-19 01:50:30|498.4|496|498.18|495.78|498.4|496|498.18|495.78|0
1637286640000|2021-11-19 01:50:40|498.07|495.67|497.75|495.35|498.18|495.78|497.75|495.35|0
1637286650000|2021-11-19 01:50:50|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1637286660000|2021-11-19 01:51:00|497.31|494.91|497.31|494.91|497.31|494.91|497.31|494.91|0
1637286670000|2021-11-19 01:51:10|497.53|495.13|497.31|494.91|497.53|495.13|497.31|494.91|0
1637286680000|2021-11-19 01:51:20|497.2|494.8|497.1|494.7|497.31|494.91|497.1|494.7|0
1637286710000|2021-11-19 01:51:50|497.2|494.8|497.31|494.91|497.31|494.91|497.2|494.8|0
1637286720000|2021-11-19 01:52:00|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1637286730000|2021-11-19 01:52:10|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1637286740000|2021-11-19 01:52:20|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1637286750000|2021-11-19 01:52:30|497.75|495.35|498.07|495.67|498.18|495.78|497.75|495.35|0
1637286760000|2021-11-19 01:52:40|497.96|495.56|497.96|495.56|497.96|495.56|497.74|495.34|0
1637286770000|2021-11-19 01:52:50|497.85|495.45|497.63|495.23|497.85|495.45|497.63|495.23|0
1637286780000|2021-11-19 01:53:00|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1637286800000|2021-11-19 01:53:20|497.96|495.56|497.53|495.13|497.96|495.56|497.53|495.13|0
1637286810000|2021-11-19 01:53:30|497.63|495.23|497.96|495.56|497.96|495.56|497.63|495.23|0
1637286820000|2021-11-19 01:53:40|498.06|495.66|498.18|495.78|498.39|495.99|498.06|495.66|0
1637286840000|2021-11-19 01:54:00|498.39|495.99|498.83|496.43|498.83|496.43|498.39|495.99|0
1637286850000|2021-11-19 01:54:10|498.61|496.21|498.61|496.21|498.61|496.21|498.5|496.1|0
1637286860000|2021-11-19 01:54:20|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1637286870000|2021-11-19 01:54:30|498.61|496.21|498.39|495.99|498.61|496.21|498.39|495.99|0
1637286890000|2021-11-19 01:54:50|498.18|495.78|498.18|495.78|498.18|495.78|498.18|495.78|0
1637286900000|2021-11-19 01:55:00|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1637286910000|2021-11-19 01:55:10|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1637286920000|2021-11-19 01:55:20|498.39|495.99|498.39|495.99|498.39|495.99|498.39|495.99|0
1637286930000|2021-11-19 01:55:30|498.83|496.43|498.61|496.21|498.83|496.43|498.61|496.21|0
1637286940000|2021-11-19 01:55:40|498.5|496.1|498.39|495.99|498.5|496.1|498.39|495.99|0
1637286950000|2021-11-19 01:55:50|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1637286960000|2021-11-19 01:56:00|498.61|496.21|498.71|496.31|498.71|496.31|498.61|496.21|0
1637286970000|2021-11-19 01:56:10|498.61|496.21|498.5|496.1|498.61|496.21|498.5|496.1|0
1637286980000|2021-11-19 01:56:20|498.39|495.99|498.18|495.78|498.39|495.99|498.18|495.78|0
1637286990000|2021-11-19 01:56:30|498.39|495.99|498.39|495.99|498.61|496.21|498.39|495.99|0
1637287000000|2021-11-19 01:56:40|498.61|496.21|498.61|496.21|498.61|496.21|498.61|496.21|0
1637287010000|2021-11-19 01:56:50|498.39|495.99|497.96|495.56|498.39|495.99|497.96|495.56|0
1637287020000|2021-11-19 01:57:00|498.18|495.78|498.18|495.78|498.39|495.99|498.18|495.78|0
1637287030000|2021-11-19 01:57:10|498.39|495.99|498.18|495.78|498.39|495.99|497.96|495.56|0
1637287040000|2021-11-19 01:57:20|497.96|495.56|497.74|495.34|497.96|495.56|497.74|495.34|0
1637287050000|2021-11-19 01:57:30|497.53|495.13|497.74|495.34|497.74|495.34|497.53|495.13|0
1637287060000|2021-11-19 01:57:40|497.96|495.56|497.96|495.56|497.96|495.56|497.96|495.56|0
1637287070000|2021-11-19 01:57:50|497.74|495.34|497.74|495.34|497.74|495.34|497.74|495.34|0
1637287080000|2021-11-19 01:58:00|497.96|495.56|497.53|495.13|497.96|495.56|497.53|495.13|0
1637287090000|2021-11-19 01:58:10|497.74|495.34|497.53|495.13|497.74|495.34|497.53|495.13|0
1637287100000|2021-11-19 01:58:20|497.74|495.34|497.31|494.91|497.74|495.34|497.31|494.91|0
1637287120000|2021-11-19 01:58:40|497.2|494.8|497.31|494.91|497.31|494.91|497.2|494.8|0
1637287130000|2021-11-19 01:58:50|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1637287140000|2021-11-19 01:59:00|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1637287150000|2021-11-19 01:59:10|497.31|494.91|497.31|494.91|497.31|494.91|497.31|494.91|0
1637287180000|2021-11-19 01:59:40|497.09|494.69|497.09|494.69|497.09|494.69|497.09|494.69|0
1637287190000|2021-11-19 01:59:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287200000|2021-11-19 02:00:00|496.88|494.48|496.88|494.48|496.88|494.48|496.66|494.26|0
1637287210000|2021-11-19 02:00:10|496.66|494.26|496.88|494.48|496.88|494.48|496.66|494.26|0
1637287220000|2021-11-19 02:00:20|497.09|494.69|497.31|494.91|497.31|494.91|496.88|494.48|0
1637287230000|2021-11-19 02:00:30|497.09|494.69|497.09|494.69|497.09|494.69|496.98|494.58|0
1637287240000|2021-11-19 02:00:40|496.66|494.26|496.88|494.48|496.88|494.48|496.66|494.26|0
1637287250000|2021-11-19 02:00:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287260000|2021-11-19 02:01:00|496.76|494.36|496.87|494.47|496.87|494.47|496.76|494.36|0
1637287270000|2021-11-19 02:01:10|496.66|494.26|496.55|494.15|496.66|494.26|496.55|494.15|0
1637287280000|2021-11-19 02:01:20|496.44|494.04|496.44|494.04|496.66|494.26|496.44|494.04|0
1637287290000|2021-11-19 02:01:30|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287300000|2021-11-19 02:01:40|496.44|494.04|496.23|493.83|496.44|494.04|496.23|493.83|0
1637287310000|2021-11-19 02:01:50|496.01|493.61|496.01|493.61|496.01|493.61|496.01|493.61|0
1637287320000|2021-11-19 02:02:00|496.23|493.83|496.23|493.83|496.23|493.83|496.23|493.83|0
1637287330000|2021-11-19 02:02:10|496.01|493.61|496.01|493.61|496.11|493.71|496.01|493.61|0
1637287340000|2021-11-19 02:02:20|496.11|493.71|496.23|493.83|496.23|493.83|496.11|493.71|0
1637287350000|2021-11-19 02:02:30|496.33|493.93|496.33|493.93|496.33|493.93|496.33|493.93|0
1637287360000|2021-11-19 02:02:40|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1637287370000|2021-11-19 02:02:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287410000|2021-11-19 02:03:30|496.87|494.47|496.87|494.47|496.87|494.47|496.87|494.47|0
1637287420000|2021-11-19 02:03:40|496.76|494.36|496.76|494.36|496.87|494.47|496.76|494.36|0
1637287430000|2021-11-19 02:03:50|496.87|494.47|496.87|494.47|496.87|494.47|496.87|494.47|0
1637287450000|2021-11-19 02:04:10|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287460000|2021-11-19 02:04:20|496.87|494.47|496.87|494.47|496.87|494.47|496.76|494.36|0
1637287470000|2021-11-19 02:04:30|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287480000|2021-11-19 02:04:40|496.76|494.36|496.76|494.36|496.87|494.47|496.76|494.36|0
1637287490000|2021-11-19 02:04:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287500000|2021-11-19 02:05:00|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1637287510000|2021-11-19 02:05:10|496.54|494.14|496.66|494.26|496.66|494.26|496.54|494.14|0
1637287520000|2021-11-19 02:05:20|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1637287530000|2021-11-19 02:05:30|496.22|493.82|496.44|494.04|496.44|494.04|496.22|493.82|0
1637287540000|2021-11-19 02:05:40|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1637287550000|2021-11-19 02:05:50|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1637287560000|2021-11-19 02:06:00|496.66|494.26|496.44|494.04|496.66|494.26|496.44|494.04|0
1637287570000|2021-11-19 02:06:10|496.54|494.14|496.54|494.14|496.54|494.14|496.54|494.14|0
1637287580000|2021-11-19 02:06:20|496.44|494.04|496.66|494.26|496.66|494.26|496.44|494.04|0
1637287600000|2021-11-19 02:06:40|496.54|494.14|496.66|494.26|496.66|494.26|496.54|494.14|0
1637287610000|2021-11-19 02:06:50|496.54|494.14|496.44|494.04|496.54|494.14|496.44|494.04|0
1637287620000|2021-11-19 02:07:00|496.54|494.14|496.66|494.26|496.66|494.26|496.54|494.14|0
1637287640000|2021-11-19 02:07:20|496.87|494.47|496.87|494.47|496.87|494.47|496.87|494.47|0
1637287660000|2021-11-19 02:07:40|497.09|494.69|496.87|494.47|497.09|494.69|496.87|494.47|0
1637287690000|2021-11-19 02:08:10|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1637287720000|2021-11-19 02:08:40|496.87|494.47|496.87|494.47|496.87|494.47|496.87|494.47|0
1637287740000|2021-11-19 02:09:00|496.76|494.36|496.87|494.47|496.87|494.47|496.76|494.36|0
1637287800000|2021-11-19 02:10:00|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1637287880000|2021-11-19 02:11:20|496.54|494.14|496.54|494.14|496.65|494.25|496.54|494.14|0
1637287890000|2021-11-19 02:11:30|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1637287910000|2021-11-19 02:11:50|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1637287920000|2021-11-19 02:12:00|496.54|494.14|496.87|494.47|496.87|494.47|496.54|494.14|0
1637287930000|2021-11-19 02:12:10|496.65|494.25|496.87|494.47|496.87|494.47|496.65|494.25|0
1637287940000|2021-11-19 02:12:20|496.76|494.36|496.65|494.25|496.87|494.47|496.65|494.25|0
1637287950000|2021-11-19 02:12:30|496.76|494.36|496.65|494.25|496.76|494.36|496.65|494.25|0
1637287960000|2021-11-19 02:12:40|496.76|494.36|496.87|494.47|496.87|494.47|496.76|494.36|0
1637287980000|2021-11-19 02:13:00|497.3|494.9|497.52|495.12|497.52|495.12|497.3|494.9|0
1637288000000|2021-11-19 02:13:20|497.73|495.33|497.73|495.33|497.73|495.33|497.52|495.12|0
1637288010000|2021-11-19 02:13:30|497.52|495.12|497.52|495.12|497.52|495.12|497.52|495.12|0
1637288030000|2021-11-19 02:13:50|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1637288040000|2021-11-19 02:14:00|497.95|495.55|498.17|495.77|498.17|495.77|497.95|495.55|0
1637288050000|2021-11-19 02:14:10|498.05|495.65|498.05|495.65|498.05|495.65|498.05|495.65|0
1637288060000|2021-11-19 02:14:20|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1637288070000|2021-11-19 02:14:30|498.38|495.98|498.17|495.77|498.38|495.98|498.17|495.77|0
1637288080000|2021-11-19 02:14:40|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1637288100000|2021-11-19 02:15:00|498.17|495.77|497.95|495.55|498.17|495.77|497.95|495.55|0
1637288130000|2021-11-19 02:15:30|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1637288140000|2021-11-19 02:15:40|497.95|495.55|497.95|495.55|497.95|495.55|497.95|495.55|0
1637288160000|2021-11-19 02:16:00|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1637288170000|2021-11-19 02:16:10|498.38|495.98|498.17|495.77|498.38|495.98|498.17|495.77|0
1637288180000|2021-11-19 02:16:20|498.16|495.76|498.16|495.76|498.16|495.76|498.16|495.76|0
1637288190000|2021-11-19 02:16:30|497.95|495.55|498.16|495.76|498.16|495.76|497.95|495.55|0
1637288230000|2021-11-19 02:17:10|497.95|495.55|498.05|495.65|498.05|495.65|497.95|495.55|0
1637288240000|2021-11-19 02:17:20|498.16|495.76|497.95|495.55|498.16|495.76|497.95|495.55|0
1637288270000|2021-11-19 02:17:50|498.05|495.65|497.95|495.55|498.05|495.65|497.95|495.55|0
1637288290000|2021-11-19 02:18:10|497.73|495.33|497.73|495.33|497.95|495.55|497.73|495.33|0
1637288300000|2021-11-19 02:18:20|497.95|495.55|497.73|495.33|497.95|495.55|497.73|495.33|0
1637288320000|2021-11-19 02:18:40|497.08|494.68|497.19|494.79|497.3|494.9|497.08|494.68|0
1637288330000|2021-11-19 02:18:50|497.08|494.68|496.87|494.47|497.08|494.68|496.87|494.47|0
1637288340000|2021-11-19 02:19:00|496.65|494.25|496.87|494.47|496.87|494.47|496.65|494.25|0
1637288350000|2021-11-19 02:19:10|496.86|494.46|496.86|494.46|496.86|494.46|496.86|494.46|0
1637288360000|2021-11-19 02:19:20|496.65|494.25|496.86|494.46|496.86|494.46|496.65|494.25|0
1637288370000|2021-11-19 02:19:30|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1637288400000|2021-11-19 02:20:00|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1637288410000|2021-11-19 02:20:10|497.08|494.68|497.3|494.9|497.3|494.9|497.08|494.68|0
1637288420000|2021-11-19 02:20:20|497.08|494.68|497.3|494.9|497.3|494.9|497.08|494.68|0
1637288430000|2021-11-19 02:20:30|497.08|494.68|497.3|494.9|497.3|494.9|497.08|494.68|0
1637288450000|2021-11-19 02:20:50|497.08|494.68|497.18|494.78|497.18|494.78|497.08|494.68|0
1637288460000|2021-11-19 02:21:00|497.3|494.9|497.08|494.68|497.3|494.9|497.08|494.68|0
1637288470000|2021-11-19 02:21:10|496.86|494.46|497.08|494.68|497.08|494.68|496.86|494.46|0
1637288480000|2021-11-19 02:21:20|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1637288490000|2021-11-19 02:21:30|497.08|494.68|497.3|494.9|497.3|494.9|497.08|494.68|0
1637288500000|2021-11-19 02:21:40|497.18|494.78|497.08|494.68|497.3|494.9|497.08|494.68|0
1637288510000|2021-11-19 02:21:50|497.3|494.9|497.3|494.9|497.3|494.9|497.08|494.68|0
1637288520000|2021-11-19 02:22:00|497.18|494.78|497.08|494.68|497.18|494.78|497.08|494.68|0
1637288540000|2021-11-19 02:22:20|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1637288550000|2021-11-19 02:22:30|497.18|494.78|497.3|494.9|497.3|494.9|497.18|494.78|0
1637288580000|2021-11-19 02:23:00|497.51|495.11|497.51|495.11|497.51|495.11|497.51|495.11|0
1637288600000|2021-11-19 02:23:20|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1637288620000|2021-11-19 02:23:40|497.51|495.11|497.51|495.11|497.51|495.11|497.51|495.11|0
1637288630000|2021-11-19 02:23:50|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1637288660000|2021-11-19 02:24:20|497.51|495.11|497.73|495.33|497.73|495.33|497.51|495.11|0
1637288670000|2021-11-19 02:24:30|497.51|495.11|497.62|495.22|497.62|495.22|497.51|495.11|0
1637288680000|2021-11-19 02:24:40|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1637288690000|2021-11-19 02:24:50|497.51|495.11|497.61|495.21|497.73|495.33|497.51|495.11|0
1637288700000|2021-11-19 02:25:00|497.51|495.11|497.51|495.11|497.51|495.11|497.51|495.11|0
1637288740000|2021-11-19 02:25:40|497.61|495.21|497.73|495.33|497.73|495.33|497.61|495.21|0
1637288750000|2021-11-19 02:25:50|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1637288770000|2021-11-19 02:26:10|498.05|495.65|497.94|495.54|498.05|495.65|497.94|495.54|0
1637288820000|2021-11-19 02:27:00|498.16|495.76|498.16|495.76|498.16|495.76|498.16|495.76|0
1637288840000|2021-11-19 02:27:20|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1637288850000|2021-11-19 02:27:30|498.59|496.19|498.38|495.98|498.59|496.19|498.38|495.98|0
1637288860000|2021-11-19 02:27:40|498.59|496.19|498.59|496.19|498.59|496.19|498.59|496.19|0
1637288910000|2021-11-19 02:28:30|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1637288920000|2021-11-19 02:28:40|498.59|496.19|498.81|496.41|498.81|496.41|498.59|496.19|0
1637288930000|2021-11-19 02:28:50|498.7|496.3|499.02|496.62|499.02|496.62|498.7|496.3|0
1637288950000|2021-11-19 02:29:10|499.46|497.06|499.46|497.06|499.46|497.06|499.46|497.06|0
1637288970000|2021-11-19 02:29:30|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1637288990000|2021-11-19 02:29:50|499.46|497.06|499.46|497.06|499.46|497.06|499.46|497.06|0
1637289000000|2021-11-19 02:30:00|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1637289010000|2021-11-19 02:30:10|499.02|496.62|499.02|496.62|499.02|496.62|499.02|496.62|0
1637289020000|2021-11-19 02:30:20|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1637289040000|2021-11-19 02:30:40|499.46|497.06|499.46|497.06|499.46|497.06|499.46|497.06|0
1637289050000|2021-11-19 02:30:50|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1637289060000|2021-11-19 02:31:00|500.54|498.14|500.97|498.57|500.97|498.57|500.54|498.14|0
1637289070000|2021-11-19 02:31:10|501.19|498.79|501.19|498.79|501.19|498.79|500.97|498.57|0
1637289080000|2021-11-19 02:31:20|500.97|498.57|500.76|498.36|500.97|498.57|500.76|498.36|0
1637289090000|2021-11-19 02:31:30|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1637289100000|2021-11-19 02:31:40|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1637289110000|2021-11-19 02:31:50|501.41|499.01|501.19|498.79|501.41|499.01|500.97|498.57|0
1637289120000|2021-11-19 02:32:00|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1637289130000|2021-11-19 02:32:10|501.19|498.79|500.97|498.57|501.19|498.79|500.97|498.57|0
1637289140000|2021-11-19 02:32:20|501.19|498.79|500.97|498.57|501.19|498.79|500.97|498.57|0
1637289160000|2021-11-19 02:32:40|500.86|498.46|501.19|498.79|501.19|498.79|500.86|498.46|0
1637289170000|2021-11-19 02:32:50|501.08|498.68|501.08|498.68|501.08|498.68|501.08|498.68|0
1637289180000|2021-11-19 02:33:00|501.19|498.79|501.19|498.79|501.19|498.79|500.97|498.57|0
1637289190000|2021-11-19 02:33:10|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1637289210000|2021-11-19 02:33:30|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1637289220000|2021-11-19 02:33:40|501.41|499.01|501.41|499.01|501.41|499.01|501.41|499.01|0
1637289230000|2021-11-19 02:33:50|501.62|499.22|501.41|499.01|501.62|499.22|501.41|499.01|0
1637289240000|2021-11-19 02:34:00|501.19|498.79|500.97|498.57|501.19|498.79|500.97|498.57|0
1637289250000|2021-11-19 02:34:10|500.76|498.36|500.97|498.57|500.97|498.57|500.76|498.36|0
1637289260000|2021-11-19 02:34:20|500.76|498.36|500.76|498.36|500.97|498.57|500.76|498.36|0
1637289290000|2021-11-19 02:34:50|500.97|498.57|500.76|498.36|500.97|498.57|500.76|498.36|0
1637289300000|2021-11-19 02:35:00|500.97|498.57|501.19|498.79|501.19|498.79|500.97|498.57|0
1637289310000|2021-11-19 02:35:10|500.97|498.57|501.19|498.79|501.19|498.79|500.97|498.57|0
1637289320000|2021-11-19 02:35:20|501.41|499.01|501.62|499.22|501.62|499.22|501.41|499.01|0
1637289330000|2021-11-19 02:35:30|501.41|499.01|501.19|498.79|501.41|499.01|501.19|498.79|0
1637289350000|2021-11-19 02:35:50|501.08|498.68|500.97|498.57|501.08|498.68|500.97|498.57|0
1637289360000|2021-11-19 02:36:00|501.19|498.79|500.97|498.57|501.19|498.79|500.97|498.57|0
1637289370000|2021-11-19 02:36:10|501.19|498.79|501.19|498.79|501.41|499.01|501.19|498.79|0
1637289390000|2021-11-19 02:36:30|501.29|498.89|501.62|499.22|501.62|499.22|501.29|498.89|0
1637289400000|2021-11-19 02:36:40|501.4|499|501.19|498.79|501.4|499|501.19|498.79|0
1637289420000|2021-11-19 02:37:00|501.4|499|501.4|499|501.4|499|501.4|499|0
1637289480000|2021-11-19 02:38:00|501.62|499.22|501.62|499.22|501.62|499.22|501.4|499|0
1637289490000|2021-11-19 02:38:10|501.51|499.11|501.4|499|501.51|499.11|501.4|499|0
1637289500000|2021-11-19 02:38:20|501.51|499.11|501.51|499.11|501.51|499.11|501.51|499.11|0
1637289510000|2021-11-19 02:38:30|501.4|499|501.4|499|501.4|499|501.4|499|0
1637289520000|2021-11-19 02:38:40|501.51|499.11|501.51|499.11|501.51|499.11|501.51|499.11|0
1637289530000|2021-11-19 02:38:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1637289540000|2021-11-19 02:39:00|501.4|499|501.62|499.22|501.62|499.22|501.4|499|0
1637289550000|2021-11-19 02:39:10|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1637289560000|2021-11-19 02:39:20|501.84|499.44|501.62|499.22|501.84|499.44|501.62|499.22|0
1637289570000|2021-11-19 02:39:30|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1637289590000|2021-11-19 02:39:50|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1637289600000|2021-11-19 02:40:00|501.84|499.44|501.62|499.22|501.84|499.44|501.62|499.22|0
1637289610000|2021-11-19 02:40:10|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1637289620000|2021-11-19 02:40:20|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1637289630000|2021-11-19 02:40:30|501.84|499.44|501.84|499.44|501.84|499.44|501.72|499.32|0
1637289650000|2021-11-19 02:40:50|501.62|499.22|501.84|499.44|501.84|499.44|501.62|499.22|0
1637289670000|2021-11-19 02:41:10|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1637289680000|2021-11-19 02:41:20|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1637289710000|2021-11-19 02:41:50|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1637289720000|2021-11-19 02:42:00|501.84|499.44|501.84|499.44|502.05|499.65|501.84|499.44|0
1637289730000|2021-11-19 02:42:10|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1637289770000|2021-11-19 02:42:50|501.84|499.44|502.05|499.65|502.05|499.65|501.84|499.44|0
1637289780000|2021-11-19 02:43:00|501.84|499.44|502.05|499.65|502.05|499.65|501.84|499.44|0
1637289790000|2021-11-19 02:43:10|501.84|499.44|501.84|499.44|501.84|499.44|501.84|499.44|0
1637289830000|2021-11-19 02:43:50|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1637289850000|2021-11-19 02:44:10|501.62|499.22|501.83|499.43|501.83|499.43|501.62|499.22|0
1637289860000|2021-11-19 02:44:20|501.62|499.22|501.83|499.43|501.83|499.43|501.62|499.22|0
1637289890000|2021-11-19 02:44:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1637289900000|2021-11-19 02:45:00|501.72|499.32|501.83|499.43|501.83|499.43|501.62|499.22|0
1637289910000|2021-11-19 02:45:10|501.62|499.22|501.83|499.43|501.83|499.43|501.62|499.22|0
1637289920000|2021-11-19 02:45:20|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1637289930000|2021-11-19 02:45:30|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1637289980000|2021-11-19 02:46:20|501.72|499.32|501.83|499.43|501.83|499.43|501.72|499.32|0
1637290050000|2021-11-19 02:47:30|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1637290080000|2021-11-19 02:48:00|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290090000|2021-11-19 02:48:10|502.27|499.87|502.48|500.08|502.48|500.08|502.27|499.87|0
1637290110000|2021-11-19 02:48:30|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1637290120000|2021-11-19 02:48:40|502.7|500.3|502.92|500.52|502.92|500.52|502.7|500.3|0
1637290130000|2021-11-19 02:48:50|502.7|500.3|502.7|500.3|502.8|500.4|502.7|500.3|0
1637290140000|2021-11-19 02:49:00|502.8|500.4|502.7|500.3|502.8|500.4|502.7|500.3|0
1637290150000|2021-11-19 02:49:10|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290170000|2021-11-19 02:49:30|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1637290180000|2021-11-19 02:49:40|502.59|500.19|502.7|500.3|502.7|500.3|502.48|500.08|0
1637290200000|2021-11-19 02:50:00|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290210000|2021-11-19 02:50:10|502.7|500.3|502.7|500.3|502.7|500.3|502.48|500.08|0
1637290290000|2021-11-19 02:51:30|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290310000|2021-11-19 02:51:50|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1637290380000|2021-11-19 02:53:00|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290400000|2021-11-19 02:53:20|502.37|499.97|502.48|500.08|502.48|500.08|502.37|499.97|0
1637290440000|2021-11-19 02:54:00|502.58|500.18|502.48|500.08|502.58|500.18|502.48|500.08|0
1637290470000|2021-11-19 02:54:30|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637290520000|2021-11-19 02:55:20|502.05|499.65|502.26|499.86|502.26|499.86|502.05|499.65|0
1637290650000|2021-11-19 02:57:30|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1637290660000|2021-11-19 02:57:40|502.26|499.86|502.26|499.86|502.26|499.86|502.15|499.75|0
1637290690000|2021-11-19 02:58:10|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290710000|2021-11-19 02:58:30|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1637290750000|2021-11-19 02:59:10|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637290780000|2021-11-19 02:59:40|502.91|500.51|502.91|500.51|502.91|500.51|502.69|500.29|0
1637290800000|2021-11-19 03:00:00|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1637290820000|2021-11-19 03:00:20|502.91|500.51|503.13|500.73|503.13|500.73|502.91|500.51|0
1637290840000|2021-11-19 03:00:40|503.35|500.95|503.35|500.95|503.35|500.95|503.35|500.95|0
1637290860000|2021-11-19 03:01:00|503.56|501.16|503.35|500.95|503.56|501.16|503.35|500.95|0
1637290870000|2021-11-19 03:01:10|503.23|500.83|502.91|500.51|503.23|500.83|502.69|500.29|0
1637290880000|2021-11-19 03:01:20|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637290890000|2021-11-19 03:01:30|502.48|500.08|502.48|500.08|502.48|500.08|502.48|500.08|0
1637290920000|2021-11-19 03:02:00|502.36|499.96|502.36|499.96|502.36|499.96|502.36|499.96|0
1637290930000|2021-11-19 03:02:10|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637290940000|2021-11-19 03:02:20|502.04|499.64|502.04|499.64|502.04|499.64|501.83|499.43|0
1637290980000|2021-11-19 03:03:00|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637290990000|2021-11-19 03:03:10|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1637291020000|2021-11-19 03:03:40|502.15|499.75|502.04|499.64|502.15|499.75|502.04|499.64|0
1637291080000|2021-11-19 03:04:40|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637291090000|2021-11-19 03:04:50|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1637291120000|2021-11-19 03:05:20|502.14|499.74|502.04|499.64|502.14|499.74|502.04|499.64|0
1637291150000|2021-11-19 03:05:50|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637291170000|2021-11-19 03:06:10|502.47|500.07|502.47|500.07|502.47|500.07|502.26|499.86|0
1637291180000|2021-11-19 03:06:20|502.36|499.96|502.26|499.86|502.36|499.96|502.26|499.86|0
1637291190000|2021-11-19 03:06:30|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1637291200000|2021-11-19 03:06:40|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637291210000|2021-11-19 03:06:50|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1637291220000|2021-11-19 03:07:00|502.69|500.29|502.47|500.07|502.69|500.29|502.47|500.07|0
1637291260000|2021-11-19 03:07:40|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637291340000|2021-11-19 03:09:00|502.91|500.51|502.91|500.51|502.91|500.51|502.91|500.51|0
1637291360000|2021-11-19 03:09:20|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637291370000|2021-11-19 03:09:30|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1637291380000|2021-11-19 03:09:40|502.58|500.18|502.69|500.29|502.69|500.29|502.47|500.07|0
1637291420000|2021-11-19 03:10:20|502.91|500.51|502.91|500.51|502.91|500.51|502.91|500.51|0
1637291430000|2021-11-19 03:10:30|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637291450000|2021-11-19 03:10:50|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1637291460000|2021-11-19 03:11:00|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637291470000|2021-11-19 03:11:10|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1637291510000|2021-11-19 03:11:50|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1637291600000|2021-11-19 03:13:20|502.9|500.5|502.9|500.5|502.9|500.5|502.9|500.5|0
1637291610000|2021-11-19 03:13:30|502.69|500.29|502.9|500.5|502.9|500.5|502.69|500.29|0
1637291620000|2021-11-19 03:13:40|502.69|500.29|502.9|500.5|502.9|500.5|502.69|500.29|0
1637291630000|2021-11-19 03:13:50|503.01|500.61|502.9|500.5|503.01|500.61|502.9|500.5|0
1637291640000|2021-11-19 03:14:00|503.56|501.16|505.29|502.89|505.29|502.89|503.56|501.16|0
1637291650000|2021-11-19 03:14:10|505.08|502.68|504.64|502.24|505.29|502.89|504.42|502.02|0
1637291660000|2021-11-19 03:14:20|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637291670000|2021-11-19 03:14:30|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1637291680000|2021-11-19 03:14:40|504.42|502.02|504.64|502.24|504.64|502.24|504.42|502.02|0
1637291690000|2021-11-19 03:14:50|504.86|502.46|505.08|502.68|505.08|502.68|504.86|502.46|0
1637291700000|2021-11-19 03:15:00|505.29|502.89|505.08|502.68|505.51|503.11|505.08|502.68|0
1637291710000|2021-11-19 03:15:10|504.86|502.46|504.64|502.24|504.86|502.46|504.64|502.24|0
1637291720000|2021-11-19 03:15:20|504.86|502.46|504.64|502.24|504.86|502.46|504.64|502.24|0
1637291750000|2021-11-19 03:15:50|504.42|502.02|504.64|502.24|504.64|502.24|504.42|502.02|0
1637291760000|2021-11-19 03:16:00|504.75|502.35|504.64|502.24|504.75|502.35|504.64|502.24|0
1637291770000|2021-11-19 03:16:10|504.53|502.13|504.64|502.24|504.64|502.24|504.53|502.13|0
1637291780000|2021-11-19 03:16:20|504.86|502.46|504.64|502.24|504.86|502.46|504.64|502.24|0
1637291790000|2021-11-19 03:16:30|504.42|502.02|504.53|502.13|504.64|502.24|504.42|502.02|0
1637291800000|2021-11-19 03:16:40|504.64|502.24|504.86|502.46|504.86|502.46|504.64|502.24|0
1637291810000|2021-11-19 03:16:50|504.64|502.24|504.86|502.46|504.86|502.46|504.64|502.24|0
1637291830000|2021-11-19 03:17:10|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1637291850000|2021-11-19 03:17:30|504.96|502.56|505.29|502.89|505.29|502.89|504.96|502.56|0
1637291870000|2021-11-19 03:17:50|505.08|502.68|505.29|502.89|505.29|502.89|505.08|502.68|0
1637291880000|2021-11-19 03:18:00|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1637291890000|2021-11-19 03:18:10|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1637291900000|2021-11-19 03:18:20|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1637291910000|2021-11-19 03:18:30|505.18|502.78|505.29|502.89|505.29|502.89|505.18|502.78|0
1637291950000|2021-11-19 03:19:10|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1637291960000|2021-11-19 03:19:20|505.29|502.89|505.29|502.89|505.29|502.89|505.29|502.89|0
1637291970000|2021-11-19 03:19:30|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1637292020000|2021-11-19 03:20:20|505.29|502.89|505.07|502.67|505.29|502.89|505.07|502.67|0
1637292060000|2021-11-19 03:21:00|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1637292080000|2021-11-19 03:21:20|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1637292100000|2021-11-19 03:21:40|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637292120000|2021-11-19 03:22:00|504.31|501.91|504.42|502.02|504.42|502.02|504.31|501.91|0
1637292140000|2021-11-19 03:22:20|504.64|502.24|504.86|502.46|504.86|502.46|504.64|502.24|0
1637292160000|2021-11-19 03:22:40|504.64|502.24|504.64|502.24|504.74|502.34|504.64|502.24|0
1637292170000|2021-11-19 03:22:50|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1637292180000|2021-11-19 03:23:00|504.74|502.34|504.85|502.45|504.86|502.46|504.74|502.34|0
1637292190000|2021-11-19 03:23:10|505.07|502.67|504.85|502.45|505.07|502.67|504.85|502.45|0
1637292200000|2021-11-19 03:23:20|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1637292240000|2021-11-19 03:24:00|505.18|502.78|505.07|502.67|505.18|502.78|505.07|502.67|0
1637292260000|2021-11-19 03:24:20|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1637292270000|2021-11-19 03:24:30|505.07|502.67|505.07|502.67|505.07|502.67|505.07|502.67|0
1637292300000|2021-11-19 03:25:00|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1637292320000|2021-11-19 03:25:20|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1637292340000|2021-11-19 03:25:40|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637292350000|2021-11-19 03:25:50|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1637292360000|2021-11-19 03:26:00|504.42|502.02|504.64|502.24|504.64|502.24|504.42|502.02|0
1637292400000|2021-11-19 03:26:40|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1637292450000|2021-11-19 03:27:30|504.64|502.24|504.52|502.12|504.64|502.24|504.42|502.02|0
1637292460000|2021-11-19 03:27:40|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1637292470000|2021-11-19 03:27:50|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1637292550000|2021-11-19 03:29:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637292570000|2021-11-19 03:29:30|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1637292600000|2021-11-19 03:30:00|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637292610000|2021-11-19 03:30:10|504.52|502.12|504.52|502.12|504.52|502.12|504.52|502.12|0
1637292620000|2021-11-19 03:30:20|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1637292630000|2021-11-19 03:30:30|504.3|501.9|504.2|501.8|504.3|501.9|504.2|501.8|0
1637292640000|2021-11-19 03:30:40|503.98|501.58|503.98|501.58|503.98|501.58|503.98|501.58|0
1637292670000|2021-11-19 03:31:10|503.76|501.36|503.98|501.58|503.98|501.58|503.76|501.36|0
1637292720000|2021-11-19 03:32:00|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1637292730000|2021-11-19 03:32:10|503.98|501.58|503.76|501.36|503.98|501.58|503.76|501.36|0
1637292780000|2021-11-19 03:33:00|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1637292790000|2021-11-19 03:33:10|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637292800000|2021-11-19 03:33:20|503.33|500.93|503.33|500.93|503.33|500.93|503.33|500.93|0
1637292820000|2021-11-19 03:33:40|503.55|501.15|503.33|500.93|503.55|501.15|503.33|500.93|0
1637292890000|2021-11-19 03:34:50|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1637292940000|2021-11-19 03:35:40|503.65|501.25|503.54|501.14|503.76|501.36|503.54|501.14|0
1637292960000|2021-11-19 03:36:00|503.43|501.03|503.33|500.93|503.43|501.03|503.33|500.93|0
1637293000000|2021-11-19 03:36:40|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1637293010000|2021-11-19 03:36:50|503.33|500.93|503.11|500.71|503.33|500.93|503.11|500.71|0
1637293040000|2021-11-19 03:37:20|503.33|500.93|503.11|500.71|503.33|500.93|503.11|500.71|0
1637293060000|2021-11-19 03:37:40|502.67|500.27|502.89|500.49|502.89|500.49|502.67|500.27|0
1637293070000|2021-11-19 03:37:50|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1637293090000|2021-11-19 03:38:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1637293100000|2021-11-19 03:38:20|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1637293120000|2021-11-19 03:38:40|502.89|500.49|502.89|500.49|502.89|500.49|502.78|500.38|0
1637293140000|2021-11-19 03:39:00|502.67|500.27|502.89|500.49|502.89|500.49|502.67|500.27|0
1637293190000|2021-11-19 03:39:50|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1637293250000|2021-11-19 03:40:50|502.78|500.38|502.78|500.38|502.78|500.38|502.78|500.38|0
1637293260000|2021-11-19 03:41:00|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1637293270000|2021-11-19 03:41:10|502.46|500.06|502.46|500.06|502.46|500.06|502.46|500.06|0
1637293300000|2021-11-19 03:41:40|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1637293320000|2021-11-19 03:42:00|502.24|499.84|502.24|499.84|502.24|499.84|502.24|499.84|0
1637293340000|2021-11-19 03:42:20|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1637293380000|2021-11-19 03:43:00|502.67|500.27|502.45|500.05|502.67|500.27|502.45|500.05|0
1637293420000|2021-11-19 03:43:40|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1637293450000|2021-11-19 03:44:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1637293530000|2021-11-19 03:45:30|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1637293570000|2021-11-19 03:46:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1637293650000|2021-11-19 03:47:30|502.99|500.59|502.99|500.59|502.99|500.59|502.99|500.59|0
1637293660000|2021-11-19 03:47:40|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1637293690000|2021-11-19 03:48:10|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1637293740000|2021-11-19 03:49:00|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1637293750000|2021-11-19 03:49:10|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1637293830000|2021-11-19 03:50:30|503.1|500.7|503.32|500.92|503.32|500.92|503.1|500.7|0
1637293850000|2021-11-19 03:50:50|503.21|500.81|503.32|500.92|503.32|500.92|503.1|500.7|0
1637293860000|2021-11-19 03:51:00|503.1|500.7|503.32|500.92|503.32|500.92|503.1|500.7|0
1637293940000|2021-11-19 03:52:20|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1637293970000|2021-11-19 03:52:50|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1637293980000|2021-11-19 03:53:00|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637293990000|2021-11-19 03:53:10|503.32|500.92|503.32|500.92|503.32|500.92|503.32|500.92|0
1637294000000|2021-11-19 03:53:20|503.53|501.13|503.75|501.35|503.75|501.35|503.53|501.13|0
1637294010000|2021-11-19 03:53:30|503.64|501.24|503.53|501.13|503.64|501.24|503.53|501.13|0
1637294060000|2021-11-19 03:54:20|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1637294070000|2021-11-19 03:54:30|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1637294160000|2021-11-19 03:56:00|503.97|501.57|503.97|501.57|503.97|501.57|503.97|501.57|0
1637294170000|2021-11-19 03:56:10|504.07|501.67|503.97|501.57|504.07|501.67|503.97|501.57|0
1637294220000|2021-11-19 03:57:00|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1637294250000|2021-11-19 03:57:30|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637294310000|2021-11-19 03:58:30|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1637294320000|2021-11-19 03:58:40|503.64|501.24|503.53|501.13|503.64|501.24|503.53|501.13|0
1637294390000|2021-11-19 03:59:50|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1637294410000|2021-11-19 04:00:10|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637294430000|2021-11-19 04:00:30|503.31|500.91|503.31|500.91|503.31|500.91|503.31|500.91|0
1637294440000|2021-11-19 04:00:40|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637294450000|2021-11-19 04:00:50|503.31|500.91|503.31|500.91|503.31|500.91|503.31|500.91|0
1637294490000|2021-11-19 04:01:30|503.53|501.13|503.31|500.91|503.53|501.13|503.31|500.91|0
1637294510000|2021-11-19 04:01:50|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637294600000|2021-11-19 04:03:20|503.63|501.23|503.75|501.35|503.75|501.35|503.63|501.23|0
1637294610000|2021-11-19 04:03:30|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1637294640000|2021-11-19 04:04:00|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637294660000|2021-11-19 04:04:20|504.07|501.67|503.96|501.56|504.07|501.67|503.96|501.56|0
1637294690000|2021-11-19 04:04:50|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637294700000|2021-11-19 04:05:00|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637294720000|2021-11-19 04:05:20|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1637294750000|2021-11-19 04:05:50|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637294810000|2021-11-19 04:06:50|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637294820000|2021-11-19 04:07:00|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637294830000|2021-11-19 04:07:10|504.07|501.67|503.96|501.56|504.07|501.67|503.96|501.56|0
1637294860000|2021-11-19 04:07:40|503.85|501.45|503.96|501.56|503.96|501.56|503.74|501.34|0
1637294890000|2021-11-19 04:08:10|504.07|501.67|503.96|501.56|504.07|501.67|503.96|501.56|0
1637294900000|2021-11-19 04:08:20|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637294960000|2021-11-19 04:09:20|504.4|502|504.4|502|504.4|502|504.4|502|0
1637294970000|2021-11-19 04:09:30|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637294990000|2021-11-19 04:09:50|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295010000|2021-11-19 04:10:10|505.05|502.65|504.83|502.43|505.05|502.65|504.83|502.43|0
1637295020000|2021-11-19 04:10:20|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1637295050000|2021-11-19 04:10:50|505.26|502.86|505.26|502.86|505.26|502.86|505.26|502.86|0
1637295060000|2021-11-19 04:11:00|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1637295110000|2021-11-19 04:11:50|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295130000|2021-11-19 04:12:10|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1637295160000|2021-11-19 04:12:40|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295170000|2021-11-19 04:12:50|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295180000|2021-11-19 04:13:00|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295200000|2021-11-19 04:13:20|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1637295230000|2021-11-19 04:13:50|505.15|502.75|505.05|502.65|505.15|502.75|505.05|502.65|0
1637295250000|2021-11-19 04:14:10|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1637295320000|2021-11-19 04:15:20|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295330000|2021-11-19 04:15:30|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1637295350000|2021-11-19 04:15:50|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295360000|2021-11-19 04:16:00|505.04|502.64|504.93|502.53|505.04|502.64|504.93|502.53|0
1637295370000|2021-11-19 04:16:10|505.04|502.64|504.83|502.43|505.04|502.64|504.83|502.43|0
1637295400000|2021-11-19 04:16:40|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295420000|2021-11-19 04:17:00|504.71|502.31|504.71|502.31|504.71|502.31|504.61|502.21|0
1637295430000|2021-11-19 04:17:10|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1637295500000|2021-11-19 04:18:20|504.71|502.31|504.61|502.21|504.71|502.31|504.61|502.21|0
1637295510000|2021-11-19 04:18:30|504.83|502.43|504.83|502.43|504.83|502.43|504.61|502.21|0
1637295540000|2021-11-19 04:19:00|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1637295580000|2021-11-19 04:19:40|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295600000|2021-11-19 04:20:00|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1637295610000|2021-11-19 04:20:10|504.61|502.21|504.82|502.42|504.82|502.42|504.61|502.21|0
1637295620000|2021-11-19 04:20:20|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295640000|2021-11-19 04:20:40|504.82|502.42|504.61|502.21|504.82|502.42|504.61|502.21|0
1637295650000|2021-11-19 04:20:50|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1637295720000|2021-11-19 04:22:00|504.61|502.21|504.82|502.42|504.82|502.42|504.61|502.21|0
1637295740000|2021-11-19 04:22:20|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295760000|2021-11-19 04:22:40|504.82|502.42|504.61|502.21|504.82|502.42|504.61|502.21|0
1637295780000|2021-11-19 04:23:00|504.71|502.31|504.82|502.42|504.82|502.42|504.71|502.31|0
1637295790000|2021-11-19 04:23:10|504.61|502.21|504.61|502.21|504.61|502.21|504.61|502.21|0
1637295800000|2021-11-19 04:23:20|504.49|502.09|504.17|501.77|504.49|502.09|504.17|501.77|0
1637295810000|2021-11-19 04:23:30|504.39|501.99|504.39|501.99|504.39|501.99|504.39|501.99|0
1637295830000|2021-11-19 04:23:50|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1637295870000|2021-11-19 04:24:30|504.39|501.99|504.17|501.77|504.39|501.99|504.17|501.77|0
1637295930000|2021-11-19 04:25:30|504.39|501.99|504.39|501.99|504.39|501.99|504.39|501.99|0
1637295940000|2021-11-19 04:25:40|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1637295950000|2021-11-19 04:25:50|504.39|501.99|504.17|501.77|504.39|501.99|504.17|501.77|0
1637295960000|2021-11-19 04:26:00|504.27|501.87|504.17|501.77|504.39|501.99|504.17|501.77|0
1637295980000|2021-11-19 04:26:20|504.06|501.66|503.95|501.55|504.17|501.77|503.95|501.55|0
1637295990000|2021-11-19 04:26:30|504.17|501.77|503.95|501.55|504.17|501.77|503.95|501.55|0
1637296010000|2021-11-19 04:26:50|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1637296020000|2021-11-19 04:27:00|503.95|501.55|503.95|501.55|503.95|501.55|503.95|501.55|0
1637296040000|2021-11-19 04:27:20|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1637296050000|2021-11-19 04:27:30|503.95|501.55|503.73|501.33|503.95|501.55|503.73|501.33|0
1637296070000|2021-11-19 04:27:50|503.62|501.22|503.62|501.22|503.62|501.22|503.62|501.22|0
1637296080000|2021-11-19 04:28:00|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296100000|2021-11-19 04:28:20|503.52|501.12|503.52|501.12|503.52|501.12|503.52|501.12|0
1637296110000|2021-11-19 04:28:30|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296210000|2021-11-19 04:30:10|503.95|501.55|503.95|501.55|503.95|501.55|503.95|501.55|0
1637296280000|2021-11-19 04:31:20|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296320000|2021-11-19 04:32:00|503.95|501.55|503.95|501.55|503.95|501.55|503.95|501.55|0
1637296370000|2021-11-19 04:32:50|503.84|501.44|503.95|501.55|503.95|501.55|503.84|501.44|0
1637296380000|2021-11-19 04:33:00|503.73|501.33|503.51|501.11|503.73|501.33|503.51|501.11|0
1637296390000|2021-11-19 04:33:10|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296410000|2021-11-19 04:33:30|503.62|501.22|503.73|501.33|503.73|501.33|503.62|501.22|0
1637296480000|2021-11-19 04:34:40|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1637296490000|2021-11-19 04:34:50|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296510000|2021-11-19 04:35:10|503.51|501.11|503.62|501.22|503.62|501.22|503.51|501.11|0
1637296520000|2021-11-19 04:35:20|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296550000|2021-11-19 04:35:50|503.62|501.22|503.51|501.11|503.62|501.22|503.51|501.11|0
1637296570000|2021-11-19 04:36:10|503.29|500.89|503.29|500.89|503.29|500.89|503.29|500.89|0
1637296620000|2021-11-19 04:37:00|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1637296630000|2021-11-19 04:37:10|503.4|501|503.51|501.11|503.51|501.11|503.4|501|0
1637296650000|2021-11-19 04:37:30|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296670000|2021-11-19 04:37:50|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1637296680000|2021-11-19 04:38:00|503.29|500.89|503.51|501.11|503.51|501.11|503.29|500.89|0
1637296700000|2021-11-19 04:38:20|503.73|501.33|503.51|501.11|503.73|501.33|503.51|501.11|0
1637296730000|2021-11-19 04:38:50|503.4|501|503.4|501|503.4|501|503.4|501|0
1637296740000|2021-11-19 04:39:00|503.51|501.11|503.4|501|503.51|501.11|503.29|500.89|0
1637296750000|2021-11-19 04:39:10|503.51|501.11|503.29|500.89|503.51|501.11|503.29|500.89|0
1637296780000|2021-11-19 04:39:40|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1637296850000|2021-11-19 04:40:50|503.61|501.21|503.61|501.21|503.61|501.21|503.51|501.11|0
1637296860000|2021-11-19 04:41:00|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1637296900000|2021-11-19 04:41:40|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637296930000|2021-11-19 04:42:10|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1637296940000|2021-11-19 04:42:20|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637296990000|2021-11-19 04:43:10|504.05|501.65|504.16|501.76|504.16|501.76|504.05|501.65|0
1637297000000|2021-11-19 04:43:20|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297050000|2021-11-19 04:44:10|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1637297090000|2021-11-19 04:44:50|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297110000|2021-11-19 04:45:10|504.16|501.76|503.94|501.54|504.16|501.76|503.94|501.54|0
1637297150000|2021-11-19 04:45:50|504.05|501.65|503.94|501.54|504.05|501.65|503.94|501.54|0
1637297180000|2021-11-19 04:46:20|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297190000|2021-11-19 04:46:30|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297200000|2021-11-19 04:46:40|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297210000|2021-11-19 04:46:50|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297240000|2021-11-19 04:47:20|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1637297250000|2021-11-19 04:47:30|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297260000|2021-11-19 04:47:40|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1637297310000|2021-11-19 04:48:30|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1637297360000|2021-11-19 04:49:20|504.48|502.08|504.59|502.19|504.59|502.19|504.48|502.08|0
1637297370000|2021-11-19 04:49:30|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1637297410000|2021-11-19 04:50:10|504.59|502.19|504.37|501.97|504.59|502.19|504.37|501.97|0
1637297420000|2021-11-19 04:50:20|504.48|502.08|504.59|502.19|504.59|502.19|504.48|502.08|0
1637297430000|2021-11-19 04:50:30|504.37|501.97|504.59|502.19|504.59|502.19|504.37|501.97|0
1637297440000|2021-11-19 04:50:40|504.48|502.08|504.37|501.97|504.48|502.08|504.37|501.97|0
1637297580000|2021-11-19 04:53:00|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637297590000|2021-11-19 04:53:10|504.37|501.97|504.37|501.97|504.37|501.97|504.37|501.97|0
1637297600000|2021-11-19 04:53:20|504.26|501.86|504.37|501.97|504.37|501.97|504.26|501.86|0
1637297610000|2021-11-19 04:53:30|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637297640000|2021-11-19 04:54:00|504.04|501.64|503.94|501.54|504.04|501.64|503.94|501.54|0
1637297650000|2021-11-19 04:54:10|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297660000|2021-11-19 04:54:20|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297670000|2021-11-19 04:54:30|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297690000|2021-11-19 04:54:50|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1637297700000|2021-11-19 04:55:00|503.39|500.99|503.39|500.99|503.39|500.99|503.39|500.99|0
1637297710000|2021-11-19 04:55:10|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1637297720000|2021-11-19 04:55:20|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297750000|2021-11-19 04:55:50|503.94|501.54|503.94|501.54|503.94|501.54|503.94|501.54|0
1637297760000|2021-11-19 04:56:00|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1637297820000|2021-11-19 04:57:00|503.5|501.1|503.5|501.1|503.6|501.2|503.5|501.1|0
1637297830000|2021-11-19 04:57:10|503.6|501.2|503.72|501.32|503.72|501.32|503.6|501.2|0
1637297870000|2021-11-19 04:57:50|503.5|501.1|503.72|501.32|503.72|501.32|503.5|501.1|0
1637297940000|2021-11-19 04:59:00|503.6|501.2|503.5|501.1|503.6|501.2|503.5|501.1|0
1637298000000|2021-11-19 05:00:00|503.06|500.66|503.28|500.88|503.28|500.88|503.06|500.66|0
1637298020000|2021-11-19 05:00:20|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637298030000|2021-11-19 05:00:30|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1637298060000|2021-11-19 05:01:00|503.06|500.66|503.06|500.66|503.28|500.88|503.06|500.66|0
1637298070000|2021-11-19 05:01:10|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1637298110000|2021-11-19 05:01:50|503.5|501.1|503.28|500.88|503.5|501.1|503.28|500.88|0
1637298120000|2021-11-19 05:02:00|503.38|500.98|503.5|501.1|503.72|501.32|503.38|500.98|0
1637298130000|2021-11-19 05:02:10|503.71|501.31|503.71|501.31|503.71|501.31|503.5|501.1|0
1637298160000|2021-11-19 05:02:40|503.5|501.1|503.5|501.1|503.5|501.1|503.5|501.1|0
1637298180000|2021-11-19 05:03:00|503.71|501.31|503.6|501.2|503.71|501.31|503.6|501.2|0
1637298190000|2021-11-19 05:03:10|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1637298220000|2021-11-19 05:03:40|503.82|501.42|503.71|501.31|503.82|501.42|503.71|501.31|0
1637298260000|2021-11-19 05:04:20|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1637298290000|2021-11-19 05:04:50|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637298330000|2021-11-19 05:05:30|504.25|501.85|504.15|501.75|504.25|501.85|504.15|501.75|0
1637298340000|2021-11-19 05:05:40|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1637298410000|2021-11-19 05:06:50|504.03|501.63|504.03|501.63|504.03|501.63|504.03|501.63|0
1637298420000|2021-11-19 05:07:00|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637298440000|2021-11-19 05:07:20|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1637298480000|2021-11-19 05:08:00|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637298510000|2021-11-19 05:08:30|504.03|501.63|504.15|501.75|504.15|501.75|504.03|501.63|0
1637298530000|2021-11-19 05:08:50|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1637298550000|2021-11-19 05:09:10|504.15|501.75|504.15|501.75|504.15|501.75|504.15|501.75|0
1637298560000|2021-11-19 05:09:20|504.25|501.85|504.15|501.75|504.25|501.85|504.15|501.75|0
1637298570000|2021-11-19 05:09:30|504.36|501.96|504.36|501.96|504.36|501.96|504.36|501.96|0
1637298600000|2021-11-19 05:10:00|504.15|501.75|503.71|501.31|504.36|501.96|503.71|501.31|0
1637298630000|2021-11-19 05:10:30|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1637298640000|2021-11-19 05:10:40|503.06|500.66|502.84|500.44|503.28|500.88|502.84|500.44|0
1637298670000|2021-11-19 05:11:10|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1637298680000|2021-11-19 05:11:20|502.41|500.01|502.41|500.01|502.41|500.01|502.41|500.01|0
1637298690000|2021-11-19 05:11:30|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1637298710000|2021-11-19 05:11:50|502.84|500.44|502.84|500.44|502.84|500.44|502.84|500.44|0
1637298740000|2021-11-19 05:12:20|502.94|500.54|502.84|500.44|502.94|500.54|502.84|500.44|0
1637298750000|2021-11-19 05:12:30|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637298760000|2021-11-19 05:12:40|502.84|500.44|503.06|500.66|503.06|500.66|502.84|500.44|0
1637298790000|2021-11-19 05:13:10|502.84|500.44|502.84|500.44|503.06|500.66|502.84|500.44|0
1637298800000|2021-11-19 05:13:20|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637298860000|2021-11-19 05:14:20|502.84|500.44|502.84|500.44|502.84|500.44|502.84|500.44|0
1637298900000|2021-11-19 05:15:00|502.94|500.54|503.06|500.66|503.06|500.66|502.94|500.54|0
1637298920000|2021-11-19 05:15:20|502.84|500.44|502.94|500.54|502.94|500.54|502.84|500.44|0
1637298930000|2021-11-19 05:15:30|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637298950000|2021-11-19 05:15:50|502.94|500.54|502.94|500.54|502.94|500.54|502.94|500.54|0
1637298960000|2021-11-19 05:16:00|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637299000000|2021-11-19 05:16:40|502.84|500.44|502.84|500.44|502.84|500.44|502.84|500.44|0
1637299010000|2021-11-19 05:16:50|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1637299020000|2021-11-19 05:17:00|503.27|500.87|503.27|500.87|503.27|500.87|503.27|500.87|0
1637299080000|2021-11-19 05:18:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1637299090000|2021-11-19 05:18:10|503.16|500.76|503.27|500.87|503.27|500.87|503.16|500.76|0
1637299100000|2021-11-19 05:18:20|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1637299120000|2021-11-19 05:18:40|502.62|500.22|502.62|500.22|502.84|500.44|502.62|500.22|0
1637299150000|2021-11-19 05:19:10|502.51|500.11|502.4|500|502.51|500.11|502.4|500|0
1637299160000|2021-11-19 05:19:20|502.51|500.11|502.62|500.22|502.62|500.22|502.51|500.11|0
1637299180000|2021-11-19 05:19:40|502.4|500|502.4|500|502.4|500|502.4|500|0
1637299190000|2021-11-19 05:19:50|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1637299210000|2021-11-19 05:20:10|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1637299220000|2021-11-19 05:20:20|502.4|500|502.4|500|502.4|500|502.4|500|0
1637299230000|2021-11-19 05:20:30|502.18|499.78|501.97|499.57|502.18|499.78|501.97|499.57|0
1637299260000|2021-11-19 05:21:00|502.18|499.78|502.18|499.78|502.18|499.78|502.18|499.78|0
1637299270000|2021-11-19 05:21:10|502.4|500|502.18|499.78|502.4|500|502.18|499.78|0
1637299280000|2021-11-19 05:21:20|502.29|499.89|502.51|500.11|502.51|500.11|502.29|499.89|0
1637299290000|2021-11-19 05:21:30|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1637299310000|2021-11-19 05:21:50|502.4|500|502.62|500.22|502.62|500.22|502.4|500|0
1637299320000|2021-11-19 05:22:00|502.4|500|502.62|500.22|502.62|500.22|502.4|500|0
1637299340000|2021-11-19 05:22:20|502.84|500.44|502.84|500.44|502.84|500.44|502.84|500.44|0
1637299350000|2021-11-19 05:22:30|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637299430000|2021-11-19 05:23:50|502.94|500.54|502.83|500.43|502.94|500.54|502.83|500.43|0
1637299450000|2021-11-19 05:24:10|503.05|500.65|502.94|500.54|503.05|500.65|502.83|500.43|0
1637299460000|2021-11-19 05:24:20|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637299480000|2021-11-19 05:24:40|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1637299510000|2021-11-19 05:25:10|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637299520000|2021-11-19 05:25:20|502.94|500.54|502.94|500.54|502.94|500.54|502.94|500.54|0
1637299530000|2021-11-19 05:25:30|502.83|500.43|503.05|500.65|503.05|500.65|502.83|500.43|0
1637299550000|2021-11-19 05:25:50|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1637299560000|2021-11-19 05:26:00|503.05|500.65|503.05|500.65|503.27|500.87|503.05|500.65|0
1637299600000|2021-11-19 05:26:40|503.27|500.87|503.05|500.65|503.27|500.87|503.05|500.65|0
1637299660000|2021-11-19 05:27:40|503.27|500.87|503.27|500.87|503.27|500.87|503.27|500.87|0
1637299680000|2021-11-19 05:28:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1637299700000|2021-11-19 05:28:20|503.15|500.75|502.94|500.54|503.15|500.75|502.94|500.54|0
1637299710000|2021-11-19 05:28:30|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637299740000|2021-11-19 05:29:00|502.61|500.21|502.83|500.43|502.83|500.43|502.61|500.21|0
1637299750000|2021-11-19 05:29:10|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1637299770000|2021-11-19 05:29:30|502.83|500.43|502.61|500.21|502.83|500.43|502.61|500.21|0
1637299850000|2021-11-19 05:30:50|502.4|500|502.4|500|502.4|500|502.4|500|0
1637299860000|2021-11-19 05:31:00|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1637299880000|2021-11-19 05:31:20|502.4|500|502.5|500.1|502.5|500.1|502.4|500|0
1637299890000|2021-11-19 05:31:30|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1637299910000|2021-11-19 05:31:50|502.83|500.43|502.61|500.21|502.83|500.43|502.61|500.21|0
1637299980000|2021-11-19 05:33:00|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637300020000|2021-11-19 05:33:40|502.72|500.32|502.39|499.99|502.72|500.32|502.39|499.99|0
1637300050000|2021-11-19 05:34:10|502.18|499.78|502.39|499.99|502.39|499.99|502.18|499.78|0
1637300070000|2021-11-19 05:34:30|502.5|500.1|502.5|500.1|502.5|500.1|502.5|500.1|0
1637300080000|2021-11-19 05:34:40|502.61|500.21|502.39|499.99|502.61|500.21|502.39|499.99|0
1637300090000|2021-11-19 05:34:50|502.5|500.1|502.61|500.21|502.61|500.21|502.5|500.1|0
1637300120000|2021-11-19 05:35:20|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1637300130000|2021-11-19 05:35:30|502.5|500.1|502.39|499.99|502.5|500.1|502.39|499.99|0
1637300150000|2021-11-19 05:35:50|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1637300160000|2021-11-19 05:36:00|502.83|500.43|502.61|500.21|502.83|500.43|502.61|500.21|0
1637300170000|2021-11-19 05:36:10|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637300180000|2021-11-19 05:36:20|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1637300190000|2021-11-19 05:36:30|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637300200000|2021-11-19 05:36:40|502.61|500.21|502.61|500.21|502.71|500.31|502.61|500.21|0
1637300250000|2021-11-19 05:37:30|502.83|500.43|502.71|500.31|502.83|500.43|502.71|500.31|0
1637300260000|2021-11-19 05:37:40|502.39|499.99|502.61|500.21|502.61|500.21|502.39|499.99|0
1637300280000|2021-11-19 05:38:00|502.83|500.43|502.83|500.43|502.83|500.43|502.83|500.43|0
1637300290000|2021-11-19 05:38:10|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300330000|2021-11-19 05:38:50|503.15|500.75|503.26|500.86|503.26|500.86|503.15|500.75|0
1637300380000|2021-11-19 05:39:40|503.48|501.08|503.48|501.08|503.48|501.08|503.48|501.08|0
1637300390000|2021-11-19 05:39:50|503.26|500.86|503.48|501.08|503.48|501.08|503.26|500.86|0
1637300410000|2021-11-19 05:40:10|503.26|500.86|503.26|500.86|503.48|501.08|503.26|500.86|0
1637300420000|2021-11-19 05:40:20|503.48|501.08|503.04|500.64|503.48|501.08|503.04|500.64|0
1637300430000|2021-11-19 05:40:30|503.26|500.86|503.04|500.64|503.26|500.86|503.04|500.64|0
1637300460000|2021-11-19 05:41:00|503.26|500.86|503.36|500.96|503.48|501.08|503.26|500.86|0
1637300470000|2021-11-19 05:41:10|503.48|501.08|503.36|500.96|503.48|501.08|503.36|500.96|0
1637300480000|2021-11-19 05:41:20|503.48|501.08|503.48|501.08|503.48|501.08|503.48|501.08|0
1637300490000|2021-11-19 05:41:30|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1637300500000|2021-11-19 05:41:40|503.48|501.08|503.48|501.08|503.48|501.08|503.48|501.08|0
1637300520000|2021-11-19 05:42:00|503.69|501.29|503.58|501.18|503.69|501.29|503.48|501.08|0
1637300530000|2021-11-19 05:42:10|503.69|501.29|503.48|501.08|503.69|501.29|503.48|501.08|0
1637300540000|2021-11-19 05:42:20|503.36|500.96|503.26|500.86|503.36|500.96|503.26|500.86|0
1637300550000|2021-11-19 05:42:30|503.48|501.08|503.48|501.08|503.48|501.08|503.48|501.08|0
1637300560000|2021-11-19 05:42:40|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1637300580000|2021-11-19 05:43:00|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300590000|2021-11-19 05:43:10|502.82|500.42|503.04|500.64|503.04|500.64|502.82|500.42|0
1637300610000|2021-11-19 05:43:30|503.15|500.75|503.26|500.86|503.26|500.86|503.15|500.75|0
1637300620000|2021-11-19 05:43:40|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300630000|2021-11-19 05:43:50|503.15|500.75|503.26|500.86|503.26|500.86|503.15|500.75|0
1637300640000|2021-11-19 05:44:00|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1637300650000|2021-11-19 05:44:10|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1637300690000|2021-11-19 05:44:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300700000|2021-11-19 05:45:00|503.14|500.74|503.47|501.07|503.47|501.07|503.14|500.74|0
1637300720000|2021-11-19 05:45:20|503.58|501.18|503.47|501.07|503.58|501.18|503.47|501.07|0
1637300780000|2021-11-19 05:46:20|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1637300800000|2021-11-19 05:46:40|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1637300810000|2021-11-19 05:46:50|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1637300820000|2021-11-19 05:47:00|503.47|501.07|503.26|500.86|503.47|501.07|503.26|500.86|0
1637300870000|2021-11-19 05:47:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300880000|2021-11-19 05:48:00|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1637300890000|2021-11-19 05:48:10|503.47|501.07|503.26|500.86|503.47|501.07|503.26|500.86|0
1637300910000|2021-11-19 05:48:30|503.47|501.07|503.26|500.86|503.47|501.07|503.26|500.86|0
1637300940000|2021-11-19 05:49:00|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300960000|2021-11-19 05:49:20|503.26|500.86|503.25|500.85|503.26|500.86|503.04|500.64|0
1637300970000|2021-11-19 05:49:30|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637300980000|2021-11-19 05:49:40|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1637301020000|2021-11-19 05:50:20|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1637301040000|2021-11-19 05:50:40|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1637301050000|2021-11-19 05:50:50|502.82|500.42|502.6|500.2|502.82|500.42|502.6|500.2|0
1637301070000|2021-11-19 05:51:10|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1637301080000|2021-11-19 05:51:20|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1637301090000|2021-11-19 05:51:30|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1637301110000|2021-11-19 05:51:50|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637301120000|2021-11-19 05:52:00|503.14|500.74|503.47|501.07|503.47|501.07|503.14|500.74|0
1637301130000|2021-11-19 05:52:10|503.69|501.29|503.25|500.85|503.69|501.29|503.25|500.85|0
1637301140000|2021-11-19 05:52:20|503.36|500.96|503.25|500.85|503.47|501.07|503.25|500.85|0
1637301160000|2021-11-19 05:52:40|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1637301170000|2021-11-19 05:52:50|503.47|501.07|503.25|500.85|503.47|501.07|503.25|500.85|0
1637301180000|2021-11-19 05:53:00|503.04|500.64|503.04|500.64|503.04|500.64|503.04|500.64|0
1637301250000|2021-11-19 05:54:10|502.82|500.42|502.6|500.2|502.82|500.42|502.6|500.2|0
1637301260000|2021-11-19 05:54:20|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1637301270000|2021-11-19 05:54:30|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1637301280000|2021-11-19 05:54:40|502.82|500.42|502.6|500.2|502.82|500.42|502.6|500.2|0
1637301290000|2021-11-19 05:54:50|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301310000|2021-11-19 05:55:10|502.6|500.2|502.6|500.2|502.6|500.2|502.49|500.09|0
1637301320000|2021-11-19 05:55:20|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301340000|2021-11-19 05:55:40|502.49|500.09|502.6|500.2|502.6|500.2|502.38|499.98|0
1637301380000|2021-11-19 05:56:20|502.49|500.09|502.38|499.98|502.49|500.09|502.38|499.98|0
1637301410000|2021-11-19 05:56:50|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1637301450000|2021-11-19 05:57:30|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301510000|2021-11-19 05:58:30|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1637301540000|2021-11-19 05:59:00|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301580000|2021-11-19 05:59:40|502.16|499.76|501.95|499.55|502.16|499.76|501.95|499.55|0
1637301600000|2021-11-19 06:00:00|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1637301610000|2021-11-19 06:00:10|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301620000|2021-11-19 06:00:20|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1637301650000|2021-11-19 06:00:50|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637301670000|2021-11-19 06:01:10|502.16|499.76|502.16|499.76|502.38|499.98|502.16|499.76|0
1637301680000|2021-11-19 06:01:20|501.95|499.55|501.95|499.55|501.95|499.55|501.95|499.55|0
1637301720000|2021-11-19 06:02:00|502.16|499.76|502.38|499.98|502.38|499.98|502.16|499.76|0
1637301750000|2021-11-19 06:02:30|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1637301790000|2021-11-19 06:03:10|502.27|499.87|502.38|499.98|502.38|499.98|502.27|499.87|0
1637301810000|2021-11-19 06:03:30|502.16|499.76|502.38|499.98|502.38|499.98|502.16|499.76|0
1637301820000|2021-11-19 06:03:40|502.27|499.87|502.27|499.87|502.27|499.87|502.27|499.87|0
1637301830000|2021-11-19 06:03:50|502.38|499.98|502.6|500.2|502.6|500.2|502.38|499.98|0
1637301840000|2021-11-19 06:04:00|502.48|500.08|502.6|500.2|502.6|500.2|502.48|500.08|0
1637301880000|2021-11-19 06:04:40|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1637301890000|2021-11-19 06:04:50|502.59|500.19|502.59|500.19|502.81|500.41|502.59|500.19|0
1637301910000|2021-11-19 06:05:10|502.38|499.98|502.16|499.76|502.38|499.98|502.16|499.76|0
1637301930000|2021-11-19 06:05:30|502.26|499.86|502.16|499.76|502.26|499.86|502.16|499.76|0
1637301950000|2021-11-19 06:05:50|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637302000000|2021-11-19 06:06:40|502.16|499.76|502.38|499.98|502.38|499.98|502.16|499.76|0
1637302020000|2021-11-19 06:07:00|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1637302030000|2021-11-19 06:07:10|502.38|499.98|502.59|500.19|502.59|500.19|502.38|499.98|0
1637302040000|2021-11-19 06:07:20|502.38|499.98|502.48|500.08|502.48|500.08|502.38|499.98|0
1637302050000|2021-11-19 06:07:30|502.38|499.98|502.26|499.86|502.38|499.98|502.26|499.86|0
1637302060000|2021-11-19 06:07:40|502.16|499.76|502.26|499.86|502.26|499.86|502.16|499.76|0
1637302070000|2021-11-19 06:07:50|502.38|499.98|502.59|500.19|502.59|500.19|502.38|499.98|0
1637302080000|2021-11-19 06:08:00|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637302090000|2021-11-19 06:08:10|502.48|500.08|502.38|499.98|502.48|500.08|502.38|499.98|0
1637302100000|2021-11-19 06:08:20|502.16|499.76|502.26|499.86|502.26|499.86|502.16|499.76|0
1637302110000|2021-11-19 06:08:30|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1637302200000|2021-11-19 06:10:00|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1637302250000|2021-11-19 06:10:50|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1637302260000|2021-11-19 06:11:00|502.59|500.19|502.81|500.41|502.81|500.41|502.59|500.19|0
1637302270000|2021-11-19 06:11:10|502.59|500.19|502.7|500.3|502.7|500.3|502.59|500.19|0
1637302280000|2021-11-19 06:11:20|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1637302290000|2021-11-19 06:11:30|502.91|500.51|503.03|500.63|503.03|500.63|502.91|500.51|0
1637302310000|2021-11-19 06:11:50|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302320000|2021-11-19 06:12:00|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1637302370000|2021-11-19 06:12:50|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302450000|2021-11-19 06:14:10|503.46|501.06|503.46|501.06|503.46|501.06|503.46|501.06|0
1637302460000|2021-11-19 06:14:20|503.68|501.28|503.68|501.28|503.68|501.28|503.68|501.28|0
1637302470000|2021-11-19 06:14:30|503.46|501.06|503.46|501.06|503.46|501.06|503.46|501.06|0
1637302480000|2021-11-19 06:14:40|503.68|501.28|503.46|501.06|503.68|501.28|503.46|501.06|0
1637302550000|2021-11-19 06:15:50|503.24|500.84|503.35|500.95|503.35|500.95|503.24|500.84|0
1637302560000|2021-11-19 06:16:00|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302580000|2021-11-19 06:16:20|503.02|500.62|503.02|500.62|503.02|500.62|503.02|500.62|0
1637302590000|2021-11-19 06:16:30|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302600000|2021-11-19 06:16:40|503.02|500.62|503.24|500.84|503.24|500.84|503.02|500.62|0
1637302620000|2021-11-19 06:17:00|503.02|500.62|503.02|500.62|503.02|500.62|503.02|500.62|0
1637302680000|2021-11-19 06:18:00|502.81|500.41|502.81|500.41|502.81|500.41|502.81|500.41|0
1637302690000|2021-11-19 06:18:10|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1637302710000|2021-11-19 06:18:30|502.59|500.19|502.59|500.19|502.59|500.19|502.59|500.19|0
1637302740000|2021-11-19 06:19:00|502.37|499.97|502.69|500.29|502.69|500.29|502.37|499.97|0
1637302750000|2021-11-19 06:19:10|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1637302800000|2021-11-19 06:20:00|503.02|500.62|502.8|500.4|503.02|500.62|502.8|500.4|0
1637302840000|2021-11-19 06:20:40|503.02|500.62|503.02|500.62|503.02|500.62|503.02|500.62|0
1637302870000|2021-11-19 06:21:10|503.12|500.72|503.12|500.72|503.12|500.72|503.02|500.62|0
1637302880000|2021-11-19 06:21:20|503.02|500.62|503.24|500.84|503.24|500.84|503.02|500.62|0
1637302890000|2021-11-19 06:21:30|503.02|500.62|503.02|500.62|503.02|500.62|503.02|500.62|0
1637302910000|2021-11-19 06:21:50|503.24|500.84|503.02|500.62|503.24|500.84|503.02|500.62|0
1637302920000|2021-11-19 06:22:00|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1637302930000|2021-11-19 06:22:10|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302960000|2021-11-19 06:22:40|503.34|500.94|503.45|501.05|503.45|501.05|503.34|500.94|0
1637302970000|2021-11-19 06:22:50|503.24|500.84|503.34|500.94|503.34|500.94|503.24|500.84|0
1637302980000|2021-11-19 06:23:00|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637302990000|2021-11-19 06:23:10|503.34|500.94|503.45|501.05|503.45|501.05|503.34|500.94|0
1637303000000|2021-11-19 06:23:20|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637303010000|2021-11-19 06:23:30|503.34|500.94|503.45|501.05|503.45|501.05|503.34|500.94|0
1637303020000|2021-11-19 06:23:40|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1637303050000|2021-11-19 06:24:10|503.45|501.05|503.24|500.84|503.45|501.05|503.24|500.84|0
1637303070000|2021-11-19 06:24:30|503.45|501.05|503.45|501.05|503.45|501.05|503.45|501.05|0
1637303110000|2021-11-19 06:25:10|503.67|501.27|503.67|501.27|503.67|501.27|503.45|501.05|0
1637303160000|2021-11-19 06:26:00|503.89|501.49|503.89|501.49|503.89|501.49|503.89|501.49|0
1637303170000|2021-11-19 06:26:10|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1637303190000|2021-11-19 06:26:30|503.89|501.49|503.89|501.49|503.89|501.49|503.89|501.49|0
1637303220000|2021-11-19 06:27:00|503.56|501.16|503.67|501.27|503.67|501.27|503.56|501.16|0
1637303230000|2021-11-19 06:27:10|503.56|501.16|503.67|501.27|503.67|501.27|503.56|501.16|0
1637303250000|2021-11-19 06:27:30|503.56|501.16|503.45|501.05|503.67|501.27|503.45|501.05|0
1637303260000|2021-11-19 06:27:40|503.56|501.16|503.45|501.05|503.56|501.16|503.45|501.05|0
1637303320000|2021-11-19 06:28:40|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1637303340000|2021-11-19 06:29:00|503.89|501.49|503.89|501.49|503.89|501.49|503.89|501.49|0
1637303400000|2021-11-19 06:30:00|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637303410000|2021-11-19 06:30:10|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1637303430000|2021-11-19 06:30:30|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637303440000|2021-11-19 06:30:40|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1637303450000|2021-11-19 06:30:50|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1637303460000|2021-11-19 06:31:00|504.42|502.02|504.54|502.14|504.54|502.14|504.32|501.92|0
1637303470000|2021-11-19 06:31:10|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303490000|2021-11-19 06:31:30|504.97|502.57|504.97|502.57|504.97|502.57|504.97|502.57|0
1637303500000|2021-11-19 06:31:40|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303510000|2021-11-19 06:31:50|504.97|502.57|504.75|502.35|504.97|502.57|504.75|502.35|0
1637303520000|2021-11-19 06:32:00|504.97|502.57|504.75|502.35|504.97|502.57|504.75|502.35|0
1637303530000|2021-11-19 06:32:10|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1637303540000|2021-11-19 06:32:20|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303550000|2021-11-19 06:32:30|504.97|502.57|504.97|502.57|504.97|502.57|504.97|502.57|0
1637303560000|2021-11-19 06:32:40|504.86|502.46|504.97|502.57|504.97|502.57|504.86|502.46|0
1637303580000|2021-11-19 06:33:00|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303590000|2021-11-19 06:33:10|504.97|502.57|504.97|502.57|504.97|502.57|504.97|502.57|0
1637303600000|2021-11-19 06:33:20|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303640000|2021-11-19 06:34:00|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1637303660000|2021-11-19 06:34:20|504.53|502.13|504.75|502.35|504.75|502.35|504.53|502.13|0
1637303680000|2021-11-19 06:34:40|504.53|502.13|504.75|502.35|504.75|502.35|504.53|502.13|0
1637303710000|2021-11-19 06:35:10|504.64|502.24|504.53|502.13|504.64|502.24|504.53|502.13|0
1637303720000|2021-11-19 06:35:20|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1637303730000|2021-11-19 06:35:30|504.53|502.13|504.32|501.92|504.53|502.13|504.32|501.92|0
1637303750000|2021-11-19 06:35:50|504.1|501.7|503.99|501.59|504.1|501.7|503.99|501.59|0
1637303760000|2021-11-19 06:36:00|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637303770000|2021-11-19 06:36:10|504.2|501.8|504.32|501.92|504.32|501.92|504.2|501.8|0
1637303780000|2021-11-19 06:36:20|504.53|502.13|504.53|502.13|504.53|502.13|504.53|502.13|0
1637303790000|2021-11-19 06:36:30|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1637303800000|2021-11-19 06:36:40|504.53|502.13|504.53|502.13|504.53|502.13|504.53|502.13|0
1637303830000|2021-11-19 06:37:10|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1637303850000|2021-11-19 06:37:30|504.42|502.02|504.32|501.92|504.42|502.02|504.32|501.92|0
1637303870000|2021-11-19 06:37:50|504.53|502.13|504.53|502.13|504.53|502.13|504.53|502.13|0
1637303880000|2021-11-19 06:38:00|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1637303940000|2021-11-19 06:39:00|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637303960000|2021-11-19 06:39:20|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1637303970000|2021-11-19 06:39:30|503.66|501.26|503.88|501.48|503.88|501.48|503.66|501.26|0
1637303980000|2021-11-19 06:39:40|503.77|501.37|503.66|501.26|503.77|501.37|503.66|501.26|0
1637303990000|2021-11-19 06:39:50|503.88|501.48|503.98|501.58|504.1|501.7|503.88|501.48|0
1637304000000|2021-11-19 06:40:00|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637304010000|2021-11-19 06:40:10|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1637304020000|2021-11-19 06:40:20|504.1|501.7|504.53|502.13|504.53|502.13|504.1|501.7|0
1637304030000|2021-11-19 06:40:30|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1637304060000|2021-11-19 06:41:00|504.1|501.7|504.1|501.7|504.31|501.91|504.1|501.7|0
1637304070000|2021-11-19 06:41:10|504.31|501.91|504.2|501.8|504.31|501.91|504.2|501.8|0
1637304080000|2021-11-19 06:41:20|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1637304110000|2021-11-19 06:41:50|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637304120000|2021-11-19 06:42:00|504.31|501.91|504.1|501.7|504.31|501.91|504.1|501.7|0
1637304130000|2021-11-19 06:42:10|503.98|501.58|503.88|501.48|503.98|501.58|503.88|501.48|0
1637304150000|2021-11-19 06:42:30|504.1|501.7|503.88|501.48|504.1|501.7|503.88|501.48|0
1637304160000|2021-11-19 06:42:40|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1637304170000|2021-11-19 06:42:50|503.88|501.48|503.88|501.48|503.88|501.48|503.88|501.48|0
1637304180000|2021-11-19 06:43:00|503.98|501.58|503.88|501.48|503.98|501.58|503.88|501.48|0
1637304220000|2021-11-19 06:43:40|503.66|501.26|503.88|501.48|503.88|501.48|503.66|501.26|0
1637304230000|2021-11-19 06:43:50|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304240000|2021-11-19 06:44:00|503.88|501.48|503.66|501.26|503.88|501.48|503.66|501.26|0
1637304260000|2021-11-19 06:44:20|503.76|501.36|503.88|501.48|503.88|501.48|503.76|501.36|0
1637304280000|2021-11-19 06:44:40|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1637304290000|2021-11-19 06:44:50|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304320000|2021-11-19 06:45:20|503.88|501.48|503.88|501.48|503.88|501.48|503.88|501.48|0
1637304330000|2021-11-19 06:45:30|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1637304340000|2021-11-19 06:45:40|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304450000|2021-11-19 06:47:30|503.44|501.04|503.44|501.04|503.44|501.04|503.44|501.04|0
1637304500000|2021-11-19 06:48:20|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304520000|2021-11-19 06:48:40|503.44|501.04|503.44|501.04|503.44|501.04|503.44|501.04|0
1637304540000|2021-11-19 06:49:00|503.66|501.26|503.54|501.14|503.66|501.26|503.54|501.14|0
1637304550000|2021-11-19 06:49:10|503.44|501.04|503.44|501.04|503.44|501.04|503.44|501.04|0
1637304560000|2021-11-19 06:49:20|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304570000|2021-11-19 06:49:30|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1637304580000|2021-11-19 06:49:40|503.44|501.04|503.54|501.14|503.54|501.14|503.44|501.04|0
1637304590000|2021-11-19 06:49:50|503.66|501.26|503.66|501.26|503.66|501.26|503.54|501.14|0
1637304690000|2021-11-19 06:51:30|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637304710000|2021-11-19 06:51:50|503.66|501.26|503.44|501.04|503.66|501.26|503.44|501.04|0
1637304720000|2021-11-19 06:52:00|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1637304750000|2021-11-19 06:52:30|503.98|501.58|503.87|501.47|503.98|501.58|503.87|501.47|0
1637304800000|2021-11-19 06:53:20|503.76|501.36|503.66|501.26|503.76|501.36|503.66|501.26|0
1637304820000|2021-11-19 06:53:40|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637304830000|2021-11-19 06:53:50|503.76|501.36|503.87|501.47|503.87|501.47|503.76|501.36|0
1637304840000|2021-11-19 06:54:00|503.65|501.25|503.87|501.47|503.87|501.47|503.65|501.25|0
1637304850000|2021-11-19 06:54:10|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637304860000|2021-11-19 06:54:20|503.76|501.36|503.65|501.25|503.87|501.47|503.65|501.25|0
1637304870000|2021-11-19 06:54:30|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637304910000|2021-11-19 06:55:10|504.09|501.69|504.09|501.69|504.09|501.69|504.09|501.69|0
1637304990000|2021-11-19 06:56:30|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637305000000|2021-11-19 06:56:40|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305020000|2021-11-19 06:57:00|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637305030000|2021-11-19 06:57:10|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305060000|2021-11-19 06:57:40|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1637305070000|2021-11-19 06:57:50|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305080000|2021-11-19 06:58:00|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637305100000|2021-11-19 06:58:20|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305130000|2021-11-19 06:58:50|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1637305140000|2021-11-19 06:59:00|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305200000|2021-11-19 07:00:00|503.43|501.03|503.43|501.03|503.43|501.03|503.22|500.82|0
1637305220000|2021-11-19 07:00:20|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305240000|2021-11-19 07:00:40|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1637305290000|2021-11-19 07:01:30|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305300000|2021-11-19 07:01:40|503.43|501.03|503.43|501.03|503.43|501.03|503.22|500.82|0
1637305360000|2021-11-19 07:02:40|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1637305390000|2021-11-19 07:03:10|503.43|501.03|503.43|501.03|503.43|501.03|503.32|500.92|0
1637305400000|2021-11-19 07:03:20|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1637305410000|2021-11-19 07:03:30|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637305420000|2021-11-19 07:03:40|503.22|500.82|503.43|501.03|503.43|501.03|503.22|500.82|0
1637305430000|2021-11-19 07:03:50|503.21|500.81|503.32|500.92|503.32|500.92|503.21|500.81|0
1637305440000|2021-11-19 07:04:00|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1637305460000|2021-11-19 07:04:20|503.43|501.03|503.21|500.81|503.43|501.03|503.21|500.81|0
1637305500000|2021-11-19 07:05:00|503|500.6|503|500.6|503|500.6|503|500.6|0
1637305530000|2021-11-19 07:05:30|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1637305550000|2021-11-19 07:05:50|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637305580000|2021-11-19 07:06:20|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1637305590000|2021-11-19 07:06:30|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305610000|2021-11-19 07:06:50|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637305630000|2021-11-19 07:07:10|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305640000|2021-11-19 07:07:20|503.87|501.47|504.08|501.68|504.08|501.68|503.87|501.47|0
1637305650000|2021-11-19 07:07:30|504.3|501.9|504.52|502.12|504.52|502.12|504.3|501.9|0
1637305660000|2021-11-19 07:07:40|504.73|502.33|504.73|502.33|504.73|502.33|504.73|502.33|0
1637305690000|2021-11-19 07:08:10|504.52|502.12|504.3|501.9|504.52|502.12|504.3|501.9|0
1637305700000|2021-11-19 07:08:20|504.08|501.68|504.3|501.9|504.3|501.9|504.08|501.68|0
1637305710000|2021-11-19 07:08:30|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1637305720000|2021-11-19 07:08:40|503.86|501.46|503.65|501.25|503.86|501.46|503.65|501.25|0
1637305730000|2021-11-19 07:08:50|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637305740000|2021-11-19 07:09:00|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305770000|2021-11-19 07:09:30|503.86|501.46|503.75|501.35|503.86|501.46|503.75|501.35|0
1637305780000|2021-11-19 07:09:40|503.65|501.25|503.86|501.46|503.86|501.46|503.65|501.25|0
1637305790000|2021-11-19 07:09:50|503.65|501.25|503.86|501.46|503.86|501.46|503.65|501.25|0
1637305800000|2021-11-19 07:10:00|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1637305820000|2021-11-19 07:10:20|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637305850000|2021-11-19 07:10:50|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305860000|2021-11-19 07:11:00|503.86|501.46|503.53|501.13|503.86|501.46|503.43|501.03|0
1637305870000|2021-11-19 07:11:10|503.65|501.25|503.86|501.46|503.86|501.46|503.65|501.25|0
1637305880000|2021-11-19 07:11:20|503.43|501.03|503.65|501.25|503.65|501.25|503.43|501.03|0
1637305890000|2021-11-19 07:11:30|503.53|501.13|503.43|501.03|503.53|501.13|503.43|501.03|0
1637305900000|2021-11-19 07:11:40|503.65|501.25|503.65|501.25|503.65|501.25|503.65|501.25|0
1637305910000|2021-11-19 07:11:50|503.53|501.13|503.43|501.03|503.53|501.13|503.43|501.03|0
1637305940000|2021-11-19 07:12:20|503.65|501.25|503.43|501.03|503.65|501.25|503.43|501.03|0
1637305980000|2021-11-19 07:13:00|503.21|500.81|503.21|500.81|503.21|500.81|503.21|500.81|0
1637306010000|2021-11-19 07:13:30|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637306050000|2021-11-19 07:14:10|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1637306070000|2021-11-19 07:14:30|503.43|501.03|503.64|501.24|503.64|501.24|503.43|501.03|0
1637306080000|2021-11-19 07:14:40|503.53|501.13|503.64|501.24|503.64|501.24|503.43|501.03|0
1637306090000|2021-11-19 07:14:50|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1637306100000|2021-11-19 07:15:00|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1637306120000|2021-11-19 07:15:20|503.53|501.13|503.64|501.24|503.64|501.24|503.53|501.13|0
1637306150000|2021-11-19 07:15:50|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637306160000|2021-11-19 07:16:00|504.08|501.68|503.96|501.56|504.08|501.68|503.96|501.56|0
1637306170000|2021-11-19 07:16:10|504.08|501.68|503.86|501.46|504.08|501.68|503.86|501.46|0
1637306190000|2021-11-19 07:16:30|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1637306220000|2021-11-19 07:17:00|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1637306250000|2021-11-19 07:17:30|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1637306260000|2021-11-19 07:17:40|503.86|501.46|504.08|501.68|504.08|501.68|503.86|501.46|0
1637306270000|2021-11-19 07:17:50|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637306280000|2021-11-19 07:18:00|504.08|501.68|503.64|501.24|504.08|501.68|503.64|501.24|0
1637306310000|2021-11-19 07:18:30|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637306320000|2021-11-19 07:18:40|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1637306360000|2021-11-19 07:19:20|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637306380000|2021-11-19 07:19:40|503.96|501.56|504.08|501.68|504.08|501.68|503.96|501.56|0
1637306400000|2021-11-19 07:20:00|503.86|501.46|504.08|501.68|504.08|501.68|503.86|501.46|0
1637306420000|2021-11-19 07:20:20|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1637306430000|2021-11-19 07:20:30|503.86|501.46|504.08|501.68|504.08|501.68|503.86|501.46|0
1637306440000|2021-11-19 07:20:40|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1637306450000|2021-11-19 07:20:50|504.08|501.68|504.08|501.68|504.08|501.68|503.86|501.46|0
1637306470000|2021-11-19 07:21:10|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637306480000|2021-11-19 07:21:20|503.96|501.56|503.96|501.56|504.07|501.67|503.86|501.46|0
1637306490000|2021-11-19 07:21:30|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1637306540000|2021-11-19 07:22:20|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637306550000|2021-11-19 07:22:30|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1637306570000|2021-11-19 07:22:50|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1637306580000|2021-11-19 07:23:00|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1637306600000|2021-11-19 07:23:20|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1637306610000|2021-11-19 07:23:30|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1637306620000|2021-11-19 07:23:40|504.18|501.78|504.18|501.78|504.18|501.78|504.18|501.78|0
1637306630000|2021-11-19 07:23:50|504.07|501.67|504.18|501.78|504.18|501.78|504.07|501.67|0
1637306640000|2021-11-19 07:24:00|504.29|501.89|503.86|501.46|504.29|501.89|503.86|501.46|0
1637306710000|2021-11-19 07:25:10|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1637306720000|2021-11-19 07:25:20|503.86|501.46|503.74|501.34|503.86|501.46|503.64|501.24|0
1637306730000|2021-11-19 07:25:30|503.64|501.24|503.64|501.24|503.64|501.24|503.64|501.24|0
1637306740000|2021-11-19 07:25:40|503.42|501.02|503.2|500.8|503.42|501.02|503.2|500.8|0
1637306770000|2021-11-19 07:26:10|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1637306780000|2021-11-19 07:26:20|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1637306860000|2021-11-19 07:27:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1637306870000|2021-11-19 07:27:50|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1637306880000|2021-11-19 07:28:00|503.42|501.02|503.2|500.8|503.42|501.02|503.2|500.8|0
1637306900000|2021-11-19 07:28:20|502.98|500.58|503.2|500.8|503.2|500.8|502.98|500.58|0
1637306910000|2021-11-19 07:28:30|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1637306920000|2021-11-19 07:28:40|503.2|500.8|502.98|500.58|503.2|500.8|502.98|500.58|0
1637306930000|2021-11-19 07:28:50|503.2|500.8|502.98|500.58|503.2|500.8|502.98|500.58|0
1637306940000|2021-11-19 07:29:00|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1637306980000|2021-11-19 07:29:40|503.42|501.02|503.2|500.8|503.42|501.02|503.2|500.8|0
1637307000000|2021-11-19 07:30:00|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1637307010000|2021-11-19 07:30:10|503.2|500.8|502.98|500.58|503.31|500.91|502.98|500.58|0
1637307060000|2021-11-19 07:31:00|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1637307070000|2021-11-19 07:31:10|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1637307130000|2021-11-19 07:32:10|503.63|501.23|503.63|501.23|503.63|501.23|503.42|501.02|0
1637307140000|2021-11-19 07:32:20|503.52|501.12|503.52|501.12|503.52|501.12|503.52|501.12|0
1637307150000|2021-11-19 07:32:30|503.42|501.02|503.85|501.45|503.85|501.45|503.42|501.02|0
1637307160000|2021-11-19 07:32:40|503.74|501.34|503.85|501.45|503.85|501.45|503.74|501.34|0
1637307170000|2021-11-19 07:32:50|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1637307190000|2021-11-19 07:33:10|503.63|501.23|503.63|501.23|503.63|501.23|503.63|501.23|0
1637307220000|2021-11-19 07:33:40|503.85|501.45|503.63|501.23|503.85|501.45|503.63|501.23|0
1637307230000|2021-11-19 07:33:50|503.2|500.8|503.2|500.8|503.2|500.8|503.2|500.8|0
1637307250000|2021-11-19 07:34:10|503.63|501.23|503.63|501.23|503.63|501.23|503.63|501.23|0
1637307280000|2021-11-19 07:34:40|503.85|501.45|503.85|501.45|503.85|501.45|503.85|501.45|0
1637307300000|2021-11-19 07:35:00|504.07|501.67|504.07|501.67|504.29|501.89|504.07|501.67|0
1637307320000|2021-11-19 07:35:20|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1637307330000|2021-11-19 07:35:30|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307360000|2021-11-19 07:36:00|504.28|501.88|504.07|501.67|504.28|501.88|504.07|501.67|0
1637307400000|2021-11-19 07:36:40|503.85|501.45|503.85|501.45|503.85|501.45|503.85|501.45|0
1637307420000|2021-11-19 07:37:00|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307430000|2021-11-19 07:37:10|503.85|501.45|503.95|501.55|503.95|501.55|503.85|501.45|0
1637307440000|2021-11-19 07:37:20|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307450000|2021-11-19 07:37:30|503.95|501.55|503.85|501.45|504.07|501.67|503.85|501.45|0
1637307470000|2021-11-19 07:37:50|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307480000|2021-11-19 07:38:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1637307490000|2021-11-19 07:38:10|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1637307530000|2021-11-19 07:38:50|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307540000|2021-11-19 07:39:00|504.17|501.77|504.28|501.88|504.28|501.88|504.17|501.77|0
1637307550000|2021-11-19 07:39:10|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1637307590000|2021-11-19 07:39:50|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1637307730000|2021-11-19 07:42:10|504.28|501.88|504.06|501.66|504.28|501.88|504.06|501.66|0
1637307790000|2021-11-19 07:43:10|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1637307810000|2021-11-19 07:43:30|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1637307860000|2021-11-19 07:44:20|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1637307920000|2021-11-19 07:45:20|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1637307930000|2021-11-19 07:45:30|504.5|502.1|504.5|502.1|504.71|502.31|504.5|502.1|0
1637307960000|2021-11-19 07:46:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1637307970000|2021-11-19 07:46:10|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1637308060000|2021-11-19 07:47:40|505.15|502.75|505.15|502.75|505.15|502.75|505.15|502.75|0
1637308080000|2021-11-19 07:48:00|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1637308090000|2021-11-19 07:48:10|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1637308100000|2021-11-19 07:48:20|506.12|503.72|506.12|503.72|506.12|503.72|506.12|503.72|0
1637308110000|2021-11-19 07:48:30|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1637308130000|2021-11-19 07:48:50|505.8|503.4|506.02|503.62|506.02|503.62|505.8|503.4|0
1637308150000|2021-11-19 07:49:10|506.24|503.84|506.24|503.84|506.24|503.84|506.24|503.84|0
1637308160000|2021-11-19 07:49:20|506.45|504.05|506.45|504.05|506.45|504.05|506.45|504.05|0
1637308180000|2021-11-19 07:49:40|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1637308190000|2021-11-19 07:49:50|506.45|504.05|506.67|504.27|506.67|504.27|506.45|504.05|0
1637308200000|2021-11-19 07:50:00|506.45|504.05|506.45|504.05|506.45|504.05|506.45|504.05|0
1637308210000|2021-11-19 07:50:10|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1637308220000|2021-11-19 07:50:20|506.45|504.05|506.02|503.62|506.45|504.05|506.02|503.62|0
1637308230000|2021-11-19 07:50:30|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1637308260000|2021-11-19 07:51:00|505.9|503.5|505.8|503.4|505.9|503.5|505.8|503.4|0
1637308280000|2021-11-19 07:51:20|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1637308290000|2021-11-19 07:51:30|505.9|503.5|505.8|503.4|506.02|503.62|505.8|503.4|0
1637308300000|2021-11-19 07:51:40|505.58|503.18|505.69|503.29|505.69|503.29|505.58|503.18|0
1637308310000|2021-11-19 07:51:50|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1637308320000|2021-11-19 07:52:00|505.15|502.75|505.15|502.75|505.15|502.75|505.15|502.75|0
1637308330000|2021-11-19 07:52:10|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1637308340000|2021-11-19 07:52:20|504.71|502.31|504.71|502.31|504.93|502.53|504.71|502.31|0
1637308370000|2021-11-19 07:52:50|504.49|502.09|504.71|502.31|504.71|502.31|504.49|502.09|0
1637308380000|2021-11-19 07:53:00|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1637308440000|2021-11-19 07:54:00|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1637308450000|2021-11-19 07:54:10|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1637308470000|2021-11-19 07:54:30|504.71|502.31|504.49|502.09|504.71|502.31|504.49|502.09|0
1637308500000|2021-11-19 07:55:00|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1637308510000|2021-11-19 07:55:10|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1637308550000|2021-11-19 07:55:50|504.38|501.98|504.27|501.87|504.38|501.98|504.27|501.87|0
1637308570000|2021-11-19 07:56:10|504.06|501.66|504.06|501.66|504.06|501.66|504.06|501.66|0
1637308640000|2021-11-19 07:57:20|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1637308650000|2021-11-19 07:57:30|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1637308670000|2021-11-19 07:57:50|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1637308730000|2021-11-19 07:58:50|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1637308740000|2021-11-19 07:59:00|504.38|501.98|504.05|501.65|504.38|501.98|504.05|501.65|0
1637308750000|2021-11-19 07:59:10|503.84|501.44|503.84|501.44|503.94|501.54|503.84|501.44|0
1637308760000|2021-11-19 07:59:20|503.62|501.22|503.62|501.22|503.62|501.22|503.62|501.22|0
1637308770000|2021-11-19 07:59:30|503.4|501|503.18|500.78|503.4|501|503.18|500.78|0
1637308780000|2021-11-19 07:59:40|503.4|501|503.4|501|503.4|501|503.18|500.78|0
1637308790000|2021-11-19 07:59:50|503.18|500.78|503.18|500.78|503.18|500.78|503.18|500.78|0
1637308800000|2021-11-19 08:00:00|502.75|500.35|503.18|500.78|503.18|500.78|502.75|500.35|0
1637308810000|2021-11-19 08:00:10|502.75|500.35|504.13|501.73|504.13|501.73|502.53|500.13|0
1637308820000|2021-11-19 08:00:20|503.91|501.51|503.07|500.67|503.91|501.51|503.07|500.67|0
1637308830000|2021-11-19 08:00:30|502.96|500.56|503.07|500.67|503.28|500.88|502.96|500.56|0
1637308840000|2021-11-19 08:00:40|502.85|500.45|503.38|500.98|503.38|500.98|502.85|500.45|0
1637308850000|2021-11-19 08:00:50|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1637308860000|2021-11-19 08:01:00|503.27|500.87|502.94|500.54|503.27|500.87|502.84|500.44|0
1637308870000|2021-11-19 08:01:10|502.84|500.44|502.84|500.44|502.84|500.44|502.62|500.22|0
1637308880000|2021-11-19 08:01:20|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1637308900000|2021-11-19 08:01:40|502.41|500.01|502.41|500.01|502.41|500.01|502.41|500.01|0
1637308910000|2021-11-19 08:01:50|502.19|499.79|502.41|500.01|502.41|500.01|502.19|499.79|0
1637308920000|2021-11-19 08:02:00|502.62|500.22|502.41|500.01|502.62|500.22|502.41|500.01|0
1637308930000|2021-11-19 08:02:10|502.19|499.79|502.84|500.44|502.84|500.44|502.19|499.79|0
1637308940000|2021-11-19 08:02:20|502.62|500.22|502.62|500.22|502.84|500.44|502.62|500.22|0
1637308950000|2021-11-19 08:02:30|502.41|500.01|502.51|500.11|502.51|500.11|502.41|500.01|0
1637308960000|2021-11-19 08:02:40|502.62|500.22|502.19|499.79|502.62|500.22|502.19|499.79|0
1637308970000|2021-11-19 08:02:50|502.41|500.01|502.41|500.01|502.41|500.01|502.19|499.79|0
1637308980000|2021-11-19 08:03:00|502.19|499.79|501.97|499.57|502.19|499.79|501.97|499.57|0
1637308990000|2021-11-19 08:03:10|501.76|499.36|501.76|499.36|501.97|499.57|501.76|499.36|0
1637309000000|2021-11-19 08:03:20|501.97|499.57|501.97|499.57|501.97|499.57|501.76|499.36|0
1637309010000|2021-11-19 08:03:30|502.19|499.79|502.19|499.79|502.19|499.79|502.08|499.68|0
1637309030000|2021-11-19 08:03:50|502.4|500|502.4|500|502.4|500|502.4|500|0
1637309040000|2021-11-19 08:04:00|502.62|500.22|502.4|500|502.62|500.22|502.4|500|0
1637309050000|2021-11-19 08:04:10|502.29|499.89|502.19|499.79|502.29|499.89|502.19|499.79|0
1637309070000|2021-11-19 08:04:30|502.4|500|502.4|500|502.4|500|502.4|500|0
1637309080000|2021-11-19 08:04:40|502.62|500.22|502.84|500.44|502.84|500.44|502.62|500.22|0
1637309090000|2021-11-19 08:04:50|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1637309100000|2021-11-19 08:05:00|502.42|500.42|502.42|500.42|502.42|500.42|502.2|500.2|0
1637309110000|2021-11-19 08:05:10|502.2|500.2|502.85|500.85|502.85|500.85|502.2|500.2|0
1637309120000|2021-11-19 08:05:20|502.64|500.64|502.64|500.64|502.64|500.64|502.64|500.64|0
1637309130000|2021-11-19 08:05:30|502.85|500.85|502.85|500.85|502.85|500.85|502.85|500.85|0
1637309140000|2021-11-19 08:05:40|502.64|500.64|502.85|500.85|502.85|500.85|502.64|500.64|0
1637309150000|2021-11-19 08:05:50|502.64|500.64|502.42|500.42|502.64|500.64|502.42|500.42|0
1637309160000|2021-11-19 08:06:00|502.64|500.64|502.42|500.42|502.64|500.64|502.42|500.42|0
1637309170000|2021-11-19 08:06:10|502.2|500.2|502.2|500.2|502.2|500.2|501.99|499.99|0
1637309180000|2021-11-19 08:06:20|502.42|500.42|502.42|500.42|502.42|500.42|502.2|500.2|0
1637309190000|2021-11-19 08:06:30|502.2|500.2|502.2|500.2|502.2|500.2|502.2|500.2|0
1637309200000|2021-11-19 08:06:40|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637309210000|2021-11-19 08:06:50|502.64|500.64|502.85|500.85|502.85|500.85|502.64|500.64|0
1637309220000|2021-11-19 08:07:00|503.07|501.07|502.85|500.85|503.07|501.07|502.85|500.85|0
1637309230000|2021-11-19 08:07:10|503.07|501.07|503.29|501.29|503.29|501.29|503.07|501.07|0
1637309240000|2021-11-19 08:07:20|503.5|501.5|503.5|501.5|503.5|501.5|503.5|501.5|0
1637309260000|2021-11-19 08:07:40|503.72|501.72|503.72|501.72|503.72|501.72|503.72|501.72|0
1637309280000|2021-11-19 08:08:00|503.29|501.29|503.5|501.5|503.5|501.5|503.29|501.29|0
1637309300000|2021-11-19 08:08:20|503.29|501.29|503.07|501.07|503.29|501.29|503.07|501.07|0
1637309310000|2021-11-19 08:08:30|503.29|501.29|502.85|500.85|503.29|501.29|502.85|500.85|0
1637309330000|2021-11-19 08:08:50|502.64|500.64|502.64|500.64|502.64|500.64|502.64|500.64|0
1637309340000|2021-11-19 08:09:00|502.85|500.85|502.63|500.63|502.85|500.85|502.63|500.63|0
1637309350000|2021-11-19 08:09:10|502.96|500.96|502.85|500.85|502.96|500.96|502.85|500.85|0
1637309360000|2021-11-19 08:09:20|502.74|500.74|502.74|500.74|502.74|500.74|502.74|500.74|0
1637309370000|2021-11-19 08:09:30|502.85|500.85|502.63|500.63|502.85|500.85|502.63|500.63|0
1637309380000|2021-11-19 08:09:40|502.85|500.85|502.85|500.85|502.85|500.85|502.85|500.85|0
1637309400000|2021-11-19 08:10:00|502.96|500.96|503.07|501.07|503.07|501.07|502.96|500.96|0
1637309410000|2021-11-19 08:10:10|502.85|500.85|502.42|500.42|502.85|500.85|502.42|500.42|0
1637309420000|2021-11-19 08:10:20|502.63|500.63|502.2|500.2|502.63|500.63|502.2|500.2|0
1637309430000|2021-11-19 08:10:30|501.98|499.98|501.77|499.77|501.98|499.98|501.77|499.77|0
1637309440000|2021-11-19 08:10:40|501.98|499.98|501.98|499.98|501.98|499.98|501.98|499.98|0
1637309460000|2021-11-19 08:11:00|502.09|500.09|502.2|500.2|502.2|500.2|502.09|500.09|0
1637309470000|2021-11-19 08:11:10|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637309480000|2021-11-19 08:11:20|502.2|500.2|502.42|500.42|502.63|500.63|502.2|500.2|0
1637309490000|2021-11-19 08:11:30|502.52|500.52|502.42|500.42|502.52|500.52|502.42|500.42|0
1637309500000|2021-11-19 08:11:40|502.63|500.63|502.74|500.74|502.74|500.74|502.63|500.63|0
1637309510000|2021-11-19 08:11:50|502.63|500.63|502.85|500.85|502.85|500.85|502.63|500.63|0
1637309540000|2021-11-19 08:12:20|502.74|500.74|502.74|500.74|502.74|500.74|502.74|500.74|0
1637309550000|2021-11-19 08:12:30|502.63|500.63|502.42|500.42|502.63|500.63|502.42|500.42|0
1637309560000|2021-11-19 08:12:40|502.2|500.2|502.2|500.2|502.2|500.2|502.2|500.2|0
1637309570000|2021-11-19 08:12:50|501.98|499.98|502.09|500.09|502.09|500.09|501.98|499.98|0
1637309580000|2021-11-19 08:13:00|502.2|500.2|502.2|500.2|502.2|500.2|502.2|500.2|0
1637309590000|2021-11-19 08:13:10|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637309610000|2021-11-19 08:13:30|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309620000|2021-11-19 08:13:40|502.52|500.52|502.63|500.63|502.85|500.85|502.52|500.52|0
1637309630000|2021-11-19 08:13:50|502.85|500.85|502.85|500.85|502.85|500.85|502.85|500.85|0
1637309640000|2021-11-19 08:14:00|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309660000|2021-11-19 08:14:20|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637309670000|2021-11-19 08:14:30|502.63|500.63|502.63|500.63|502.63|500.63|502.42|500.42|0
1637309680000|2021-11-19 08:14:40|502.42|500.42|502.42|500.42|502.63|500.63|502.42|500.42|0
1637309690000|2021-11-19 08:14:50|502.52|500.52|502.42|500.42|502.52|500.52|502.42|500.42|0
1637309700000|2021-11-19 08:15:00|502.52|500.52|502.63|500.63|502.63|500.63|502.52|500.52|0
1637309710000|2021-11-19 08:15:10|502.42|500.42|502.41|500.41|502.42|500.42|502.41|500.41|0
1637309720000|2021-11-19 08:15:20|502.2|500.2|502.2|500.2|502.2|500.2|502.2|500.2|0
1637309730000|2021-11-19 08:15:30|502.41|500.41|502.41|500.41|502.41|500.41|502.2|500.2|0
1637309740000|2021-11-19 08:15:40|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309750000|2021-11-19 08:15:50|502.41|500.41|502.41|500.41|502.41|500.41|502.41|500.41|0
1637309760000|2021-11-19 08:16:00|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309770000|2021-11-19 08:16:10|502.41|500.41|502.41|500.41|502.41|500.41|502.41|500.41|0
1637309800000|2021-11-19 08:16:40|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309810000|2021-11-19 08:16:50|502.41|500.41|502.41|500.41|502.41|500.41|502.41|500.41|0
1637309820000|2021-11-19 08:17:00|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637309840000|2021-11-19 08:17:20|502.41|500.41|502.41|500.41|502.63|500.63|502.41|500.41|0
1637309850000|2021-11-19 08:17:30|502.63|500.63|502.2|500.2|502.63|500.63|502.2|500.2|0
1637309880000|2021-11-19 08:18:00|502.08|500.08|501.98|499.98|502.2|500.2|501.98|499.98|0
1637309900000|2021-11-19 08:18:20|501.76|499.76|501.55|499.55|501.76|499.76|501.55|499.55|0
1637309910000|2021-11-19 08:18:30|501.76|499.76|501.55|499.55|501.76|499.76|501.55|499.55|0
1637309920000|2021-11-19 08:18:40|501.33|499.33|501.33|499.33|501.33|499.33|501.33|499.33|0
1637309930000|2021-11-19 08:18:50|501.55|499.55|501.55|499.55|501.55|499.55|501.55|499.55|0
1637309940000|2021-11-19 08:19:00|501.76|499.76|501.76|499.76|501.76|499.76|501.76|499.76|0
1637309950000|2021-11-19 08:19:10|501.98|499.98|501.98|499.98|501.98|499.98|501.98|499.98|0
1637309960000|2021-11-19 08:19:20|501.76|499.76|501.98|499.98|501.98|499.98|501.76|499.76|0
1637309970000|2021-11-19 08:19:30|501.87|499.87|501.55|499.55|501.87|499.87|501.55|499.55|0
1637309980000|2021-11-19 08:19:40|501.76|499.76|501.76|499.76|501.76|499.76|501.76|499.76|0
1637309990000|2021-11-19 08:19:50|501.55|499.55|501.65|499.65|501.76|499.76|501.55|499.55|0
1637310000000|2021-11-19 08:20:00|501.33|499.33|501.55|499.55|501.55|499.55|501.33|499.33|0
1637310020000|2021-11-19 08:20:20|501.33|499.33|501.33|499.33|501.33|499.33|501.33|499.33|0
1637310050000|2021-11-19 08:20:50|501.55|499.55|501.55|499.55|501.55|499.55|501.55|499.55|0
1637310060000|2021-11-19 08:21:00|501.76|499.76|501.76|499.76|501.76|499.76|501.76|499.76|0
1637310080000|2021-11-19 08:21:20|501.87|499.87|501.98|499.98|501.98|499.98|501.87|499.87|0
1637310110000|2021-11-19 08:21:50|501.76|499.76|501.76|499.76|501.98|499.98|501.76|499.76|0
1637310120000|2021-11-19 08:22:00|501.98|499.98|501.98|499.98|502.08|500.08|501.98|499.98|0
1637310130000|2021-11-19 08:22:10|502.19|500.19|502.19|500.19|502.19|500.19|502.19|500.19|0
1637310170000|2021-11-19 08:22:50|502.41|500.41|502.41|500.41|502.41|500.41|502.41|500.41|0
1637310180000|2021-11-19 08:23:00|502.19|500.19|502.41|500.41|502.41|500.41|502.19|500.19|0
1637310190000|2021-11-19 08:23:10|502.63|500.63|502.63|500.63|502.63|500.63|502.63|500.63|0
1637310240000|2021-11-19 08:24:00|502.41|500.41|502.63|500.63|502.63|500.63|502.41|500.41|0
1637310260000|2021-11-19 08:24:20|502.84|500.84|502.84|500.84|502.84|500.84|502.84|500.84|0
1637310310000|2021-11-19 08:25:10|502.73|500.73|502.63|500.63|502.73|500.73|502.63|500.63|0
1637310320000|2021-11-19 08:25:20|502.41|500.41|502.63|500.63|502.63|500.63|502.41|500.41|0
1637310350000|2021-11-19 08:25:50|502.84|500.84|502.84|500.84|502.84|500.84|502.84|500.84|0
1637310360000|2021-11-19 08:26:00|503.06|501.06|503.06|501.06|503.06|501.06|503.06|501.06|0
1637310370000|2021-11-19 08:26:10|503.16|501.16|502.84|500.84|503.16|501.16|502.84|500.84|0
1637310420000|2021-11-19 08:27:00|503.06|501.06|503.06|501.06|503.28|501.28|503.06|501.06|0
1637310430000|2021-11-19 08:27:10|503.16|501.16|503.16|501.16|503.16|501.16|503.16|501.16|0
1637310440000|2021-11-19 08:27:20|503.27|501.27|503.49|501.49|503.49|501.49|503.27|501.27|0
1637310450000|2021-11-19 08:27:30|503.27|501.27|503.49|501.49|503.49|501.49|503.27|501.27|0
1637310460000|2021-11-19 08:27:40|503.27|501.27|503.38|501.38|503.49|501.49|503.27|501.27|0
1637310470000|2021-11-19 08:27:50|503.27|501.27|503.27|501.27|503.49|501.49|503.27|501.27|0
1637310480000|2021-11-19 08:28:00|503.49|501.49|503.49|501.49|503.49|501.49|503.49|501.49|0
1637310490000|2021-11-19 08:28:10|503.71|501.71|503.49|501.49|503.71|501.71|503.49|501.49|0
1637310570000|2021-11-19 08:29:30|503.27|501.27|503.27|501.27|503.27|501.27|503.27|501.27|0
1637310590000|2021-11-19 08:29:50|503.06|501.06|503.27|501.27|503.27|501.27|503.06|501.06|0
1637310600000|2021-11-19 08:30:00|503.49|501.49|503.49|501.49|503.49|501.49|503.49|501.49|0
1637310620000|2021-11-19 08:30:20|503.38|501.38|503.38|501.38|503.38|501.38|503.38|501.38|0
1637310630000|2021-11-19 08:30:30|503.49|501.49|502.84|500.84|503.49|501.49|502.84|500.84|0
1637310640000|2021-11-19 08:30:40|502.62|500.62|502.84|500.84|502.84|500.84|502.62|500.62|0
1637310650000|2021-11-19 08:30:50|502.62|500.62|502.84|500.84|502.84|500.84|502.62|500.62|0
1637310670000|2021-11-19 08:31:10|502.94|500.94|502.84|500.84|502.94|500.94|502.84|500.84|0
1637310690000|2021-11-19 08:31:30|503.06|501.06|503.06|501.06|503.06|501.06|503.06|501.06|0
1637310700000|2021-11-19 08:31:40|503.16|501.16|503.49|501.49|503.49|501.49|503.16|501.16|0
1637310720000|2021-11-19 08:32:00|503.71|501.71|503.71|501.71|503.71|501.71|503.71|501.71|0
1637310730000|2021-11-19 08:32:10|503.49|501.49|503.49|501.49|503.49|501.49|503.49|501.49|0
1637310740000|2021-11-19 08:32:20|503.27|501.27|503.27|501.27|503.27|501.27|503.27|501.27|0
1637310750000|2021-11-19 08:32:30|503.49|501.49|503.49|501.49|503.49|501.49|503.49|501.49|0
1637310760000|2021-11-19 08:32:40|503.27|501.27|503.27|501.27|503.27|501.27|503.27|501.27|0
1637310770000|2021-11-19 08:32:50|503.06|501.06|502.84|500.84|503.06|501.06|502.84|500.84|0
1637310780000|2021-11-19 08:33:00|503.06|501.06|502.84|500.84|503.06|501.06|502.84|500.84|0
1637310790000|2021-11-19 08:33:10|503.05|501.05|503.05|501.05|503.05|501.05|503.05|501.05|0
1637310800000|2021-11-19 08:33:20|502.94|500.94|502.94|500.94|502.94|500.94|502.94|500.94|0
1637310810000|2021-11-19 08:33:30|502.84|500.84|502.84|500.84|502.84|500.84|502.84|500.84|0
1637310820000|2021-11-19 08:33:40|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637310830000|2021-11-19 08:33:50|502.4|500.4|502.4|500.4|502.4|500.4|502.29|500.29|0
1637310840000|2021-11-19 08:34:00|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637310850000|2021-11-19 08:34:10|502.51|500.51|502.62|500.62|502.62|500.62|502.51|500.51|0
1637310860000|2021-11-19 08:34:20|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637310870000|2021-11-19 08:34:30|502.19|500.19|502.19|500.19|502.19|500.19|502.19|500.19|0
1637310880000|2021-11-19 08:34:40|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637310890000|2021-11-19 08:34:50|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637310900000|2021-11-19 08:35:00|502.51|500.51|502.51|500.51|502.62|500.62|502.4|500.4|0
1637310910000|2021-11-19 08:35:10|502.4|500.4|502.29|500.29|502.4|500.4|502.19|500.19|0
1637310920000|2021-11-19 08:35:20|502.19|500.19|502.19|500.19|502.19|500.19|502.19|500.19|0
1637310930000|2021-11-19 08:35:30|502.29|500.29|502.62|500.62|502.62|500.62|502.29|500.29|0
1637310940000|2021-11-19 08:35:40|502.84|500.84|502.84|500.84|502.84|500.84|502.84|500.84|0
1637310950000|2021-11-19 08:35:50|502.62|500.62|502.62|500.62|502.84|500.84|502.62|500.62|0
1637310960000|2021-11-19 08:36:00|502.72|500.72|502.62|500.62|502.72|500.72|502.62|500.62|0
1637311000000|2021-11-19 08:36:40|502.84|500.84|502.72|500.72|502.84|500.84|502.62|500.62|0
1637311010000|2021-11-19 08:36:50|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637311020000|2021-11-19 08:37:00|502.84|500.84|502.62|500.62|502.84|500.84|502.62|500.62|0
1637311030000|2021-11-19 08:37:10|502.72|500.72|502.62|500.62|502.72|500.72|502.62|500.62|0
1637311040000|2021-11-19 08:37:20|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311050000|2021-11-19 08:37:30|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637311060000|2021-11-19 08:37:40|502.51|500.51|502.4|500.4|502.51|500.51|502.4|500.4|0
1637311070000|2021-11-19 08:37:50|502.62|500.62|502.4|500.4|502.62|500.62|502.4|500.4|0
1637311080000|2021-11-19 08:38:00|502.62|500.62|502.62|500.62|502.62|500.62|502.4|500.4|0
1637311090000|2021-11-19 08:38:10|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311100000|2021-11-19 08:38:20|502.29|500.29|502.29|500.29|502.29|500.29|502.29|500.29|0
1637311110000|2021-11-19 08:38:30|502.4|500.4|502.4|500.4|502.4|500.4|502.29|500.29|0
1637311120000|2021-11-19 08:38:40|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637311130000|2021-11-19 08:38:50|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311140000|2021-11-19 08:39:00|502.62|500.62|502.72|500.72|502.72|500.72|502.62|500.62|0
1637311150000|2021-11-19 08:39:10|502.62|500.62|502.4|500.4|502.62|500.62|502.4|500.4|0
1637311180000|2021-11-19 08:39:40|502.51|500.51|502.62|500.62|502.62|500.62|502.51|500.51|0
1637311190000|2021-11-19 08:39:50|502.51|500.51|502.62|500.62|502.62|500.62|502.51|500.51|0
1637311200000|2021-11-19 08:40:00|502.83|500.83|502.83|500.83|502.83|500.83|502.83|500.83|0
1637311250000|2021-11-19 08:40:50|502.62|500.62|502.62|500.62|502.62|500.62|502.62|500.62|0
1637311260000|2021-11-19 08:41:00|502.83|500.83|502.72|500.72|502.83|500.83|502.62|500.62|0
1637311270000|2021-11-19 08:41:10|502.83|500.83|502.62|500.62|502.83|500.83|502.62|500.62|0
1637311280000|2021-11-19 08:41:20|502.4|500.4|502.4|500.4|502.62|500.62|502.4|500.4|0
1637311290000|2021-11-19 08:41:30|502.5|500.5|502.5|500.5|502.5|500.5|502.5|500.5|0
1637311300000|2021-11-19 08:41:40|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311310000|2021-11-19 08:41:50|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311330000|2021-11-19 08:42:10|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311340000|2021-11-19 08:42:20|502.18|500.18|502.29|500.29|502.4|500.4|502.18|500.18|0
1637311350000|2021-11-19 08:42:30|502.4|500.4|502.4|500.4|502.5|500.5|502.4|500.4|0
1637311370000|2021-11-19 08:42:50|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311380000|2021-11-19 08:43:00|501.97|499.97|501.97|499.97|501.97|499.97|501.97|499.97|0
1637311400000|2021-11-19 08:43:20|501.75|499.75|501.75|499.75|501.75|499.75|501.75|499.75|0
1637311410000|2021-11-19 08:43:30|501.97|499.97|501.75|499.75|501.97|499.97|501.75|499.75|0
1637311420000|2021-11-19 08:43:40|501.97|499.97|501.97|499.97|501.97|499.97|501.97|499.97|0
1637311480000|2021-11-19 08:44:40|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311490000|2021-11-19 08:44:50|502.4|500.4|502.4|500.4|502.4|500.4|502.4|500.4|0
1637311500000|2021-11-19 08:45:00|501.97|499.97|501.97|499.97|501.97|499.97|501.97|499.97|0
1637311520000|2021-11-19 08:45:20|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311530000|2021-11-19 08:45:30|501.97|499.97|501.97|499.97|501.97|499.97|501.97|499.97|0
1637311540000|2021-11-19 08:45:40|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311550000|2021-11-19 08:45:50|502.4|500.4|502.18|500.18|502.4|500.4|502.18|500.18|0
1637311590000|2021-11-19 08:46:30|502.29|500.29|502.29|500.29|502.29|500.29|502.29|500.29|0
1637311600000|2021-11-19 08:46:40|502.18|500.18|501.96|499.96|502.18|500.18|501.96|499.96|0
1637311610000|2021-11-19 08:46:50|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311620000|2021-11-19 08:47:00|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637311640000|2021-11-19 08:47:20|502.18|500.18|501.96|499.96|502.18|500.18|501.96|499.96|0
1637311650000|2021-11-19 08:47:30|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311660000|2021-11-19 08:47:40|501.96|499.96|502.4|500.4|502.4|500.4|501.96|499.96|0
1637311670000|2021-11-19 08:47:50|502.5|500.5|502.72|500.72|502.72|500.72|502.5|500.5|0
1637311680000|2021-11-19 08:48:00|502.83|500.83|502.83|500.83|502.93|500.93|502.83|500.83|0
1637311730000|2021-11-19 08:48:50|502.72|500.72|502.72|500.72|502.72|500.72|502.72|500.72|0
1637311740000|2021-11-19 08:49:00|502.83|500.83|502.83|500.83|502.93|500.93|502.83|500.83|0
1637311750000|2021-11-19 08:49:10|502.61|500.61|502.61|500.61|502.83|500.83|502.61|500.61|0
1637311760000|2021-11-19 08:49:20|502.83|500.83|502.61|500.61|502.83|500.83|502.61|500.61|0
1637311780000|2021-11-19 08:49:40|502.4|500.4|502.18|500.18|502.4|500.4|502.18|500.18|0
1637311790000|2021-11-19 08:49:50|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637311800000|2021-11-19 08:50:00|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311820000|2021-11-19 08:50:20|502.07|500.07|501.96|499.96|502.07|500.07|501.96|499.96|0
1637311900000|2021-11-19 08:51:40|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637311920000|2021-11-19 08:52:00|502.39|500.39|502.39|500.39|502.39|500.39|502.39|500.39|0
1637311930000|2021-11-19 08:52:10|502.61|500.61|502.83|500.83|502.83|500.83|502.61|500.61|0
1637311940000|2021-11-19 08:52:20|502.72|500.72|502.61|500.61|502.72|500.72|502.61|500.61|0
1637311950000|2021-11-19 08:52:30|502.83|500.83|502.83|500.83|502.83|500.83|502.83|500.83|0
1637311970000|2021-11-19 08:52:50|502.93|500.93|503.04|501.04|503.04|501.04|502.93|500.93|0
1637311990000|2021-11-19 08:53:10|503.15|501.15|503.26|501.26|503.26|501.26|503.04|501.04|0
1637312000000|2021-11-19 08:53:20|503.04|501.04|503.04|501.04|503.04|501.04|503.04|501.04|0
1637312020000|2021-11-19 08:53:40|502.83|500.83|502.83|500.83|502.83|500.83|502.83|500.83|0
1637312030000|2021-11-19 08:53:50|503.04|501.04|503.04|501.04|503.04|501.04|503.04|501.04|0
1637312040000|2021-11-19 08:54:00|503.15|501.15|503.26|501.26|503.26|501.26|503.15|501.15|0
1637312050000|2021-11-19 08:54:10|503.15|501.15|503.04|501.04|503.15|501.15|503.04|501.04|0
1637312070000|2021-11-19 08:54:30|502.83|500.83|502.83|500.83|502.83|500.83|502.83|500.83|0
1637312080000|2021-11-19 08:54:40|503.04|501.04|503.15|501.15|503.15|501.15|503.04|501.04|0
1637312090000|2021-11-19 08:54:50|503.26|501.26|503.15|501.15|503.26|501.26|503.15|501.15|0
1637312100000|2021-11-19 08:55:00|501.96|499.96|502.18|500.18|502.18|500.18|501.96|499.96|0
1637312170000|2021-11-19 08:56:10|502.28|500.28|502.28|500.28|502.28|500.28|502.28|500.28|0
1637312180000|2021-11-19 08:56:20|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637312190000|2021-11-19 08:56:30|502.39|500.39|502.39|500.39|502.39|500.39|502.39|500.39|0
1637312220000|2021-11-19 08:57:00|502.61|500.61|502.39|500.39|502.61|500.61|502.39|500.39|0
1637312240000|2021-11-19 08:57:20|502.18|500.18|502.18|500.18|502.18|500.18|502.18|500.18|0
1637312250000|2021-11-19 08:57:30|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637312290000|2021-11-19 08:58:10|501.74|499.74|501.96|499.96|501.96|499.96|501.74|499.74|0
1637312300000|2021-11-19 08:58:20|501.85|499.85|501.96|499.96|501.96|499.96|501.85|499.85|0
1637312310000|2021-11-19 08:58:30|501.74|499.74|501.74|499.74|501.74|499.74|501.74|499.74|0
1637312330000|2021-11-19 08:58:50|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637312340000|2021-11-19 08:59:00|501.74|499.74|501.74|499.74|501.74|499.74|501.74|499.74|0
1637312400000|2021-11-19 09:00:00|501.52|499.52|501.52|499.52|501.52|499.52|501.31|499.31|0
1637312410000|2021-11-19 09:00:10|501.74|499.74|501.74|499.74|501.74|499.74|501.74|499.74|0
1637312420000|2021-11-19 09:00:20|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637312430000|2021-11-19 09:00:30|502.17|500.17|502.17|500.17|502.17|500.17|502.17|500.17|0
1637312440000|2021-11-19 09:00:40|502.39|500.39|502.39|500.39|502.39|500.39|502.39|500.39|0
1637312450000|2021-11-19 09:00:50|502.17|500.17|502.17|500.17|502.17|500.17|502.17|500.17|0
1637312460000|2021-11-19 09:01:00|501.96|499.96|501.96|499.96|502.06|500.06|501.96|499.96|0
1637312470000|2021-11-19 09:01:10|502.17|500.17|502.17|500.17|502.17|500.17|502.17|500.17|0
1637312500000|2021-11-19 09:01:40|502.39|500.39|502.17|500.17|502.39|500.39|502.17|500.17|0
1637312510000|2021-11-19 09:01:50|502.28|500.28|502.17|500.17|502.28|500.28|502.17|500.17|0
1637312530000|2021-11-19 09:02:10|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1637312560000|2021-11-19 09:02:40|502.17|500.17|501.96|499.96|502.17|500.17|501.96|499.96|0
1637312570000|2021-11-19 09:02:50|501.74|499.74|501.74|499.74|501.74|499.74|501.74|499.74|0
1637312600000|2021-11-19 09:03:20|501.96|499.96|501.84|499.84|501.96|499.96|501.84|499.84|0
1637312610000|2021-11-19 09:03:30|501.96|499.96|501.74|499.74|501.96|499.96|501.74|499.74|0
1637312620000|2021-11-19 09:03:40|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637312630000|2021-11-19 09:03:50|501.74|499.74|501.31|499.31|501.74|499.74|501.31|499.31|0
1637312640000|2021-11-19 09:04:00|501.09|499.09|501.31|499.31|501.31|499.31|501.09|499.09|0
1637312650000|2021-11-19 09:04:10|501.09|499.09|501.31|499.31|501.31|499.31|501.09|499.09|0
1637312670000|2021-11-19 09:04:30|501.52|499.52|501.74|499.74|501.74|499.74|501.52|499.52|0
1637312680000|2021-11-19 09:04:40|501.52|499.52|501.74|499.74|501.74|499.74|501.52|499.52|0
1637312690000|2021-11-19 09:04:50|501.52|499.52|501.74|499.74|501.74|499.74|501.52|499.52|0
1637312700000|2021-11-19 09:05:00|501.52|499.52|501.41|499.41|501.52|499.52|501.3|499.3|0
1637312710000|2021-11-19 09:05:10|501.3|499.3|501.09|499.09|501.3|499.3|501.09|499.09|0
1637312730000|2021-11-19 09:05:30|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637312740000|2021-11-19 09:05:40|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637312750000|2021-11-19 09:05:50|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637312780000|2021-11-19 09:06:20|501.41|499.41|501.3|499.3|501.41|499.41|501.3|499.3|0
1637312800000|2021-11-19 09:06:40|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637312820000|2021-11-19 09:07:00|501.74|499.74|501.74|499.74|501.74|499.74|501.74|499.74|0
1637312850000|2021-11-19 09:07:30|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637312880000|2021-11-19 09:08:00|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637312910000|2021-11-19 09:08:30|501.09|499.09|501.09|499.09|501.3|499.3|501.09|499.09|0
1637312920000|2021-11-19 09:08:40|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637312940000|2021-11-19 09:09:00|501.41|499.41|501.3|499.3|501.52|499.52|501.3|499.3|0
1637312960000|2021-11-19 09:09:20|501.52|499.52|501.3|499.3|501.52|499.52|501.3|499.3|0
1637312970000|2021-11-19 09:09:30|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637313010000|2021-11-19 09:10:10|501.3|499.3|501.19|499.19|501.3|499.3|501.19|499.19|0
1637313020000|2021-11-19 09:10:20|501.09|499.09|501.19|499.19|501.3|499.3|501.09|499.09|0
1637313030000|2021-11-19 09:10:30|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637313060000|2021-11-19 09:11:00|501.73|499.73|501.73|499.73|501.73|499.73|501.73|499.73|0
1637313150000|2021-11-19 09:12:30|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637313160000|2021-11-19 09:12:40|501.73|499.73|501.73|499.73|501.73|499.73|501.73|499.73|0
1637313320000|2021-11-19 09:15:20|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637313330000|2021-11-19 09:15:30|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637313340000|2021-11-19 09:15:40|501.08|499.08|501.3|499.3|501.3|499.3|501.08|499.08|0
1637313350000|2021-11-19 09:15:50|501.19|499.19|501.3|499.3|501.3|499.3|501.19|499.19|0
1637313370000|2021-11-19 09:16:10|501.52|499.52|501.52|499.52|501.52|499.52|501.52|499.52|0
1637313390000|2021-11-19 09:16:30|501.3|499.3|501.3|499.3|501.3|499.3|501.3|499.3|0
1637313410000|2021-11-19 09:16:50|501.51|499.51|501.3|499.3|501.51|499.51|501.3|499.3|0
1637313420000|2021-11-19 09:17:00|501.51|499.51|501.51|499.51|501.51|499.51|501.51|499.51|0
1637313430000|2021-11-19 09:17:10|501.73|499.73|501.73|499.73|501.73|499.73|501.73|499.73|0
1637313470000|2021-11-19 09:17:50|502.16|500.16|502.38|500.38|502.38|500.38|502.16|500.16|0
1637313480000|2021-11-19 09:18:00|502.6|500.6|502.38|500.38|502.6|500.6|502.38|500.38|0
1637313500000|2021-11-19 09:18:20|502.6|500.6|502.6|500.6|502.6|500.6|502.6|500.6|0
1637313510000|2021-11-19 09:18:30|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1637313520000|2021-11-19 09:18:40|502.6|500.6|502.48|500.48|502.6|500.6|502.48|500.48|0
1637313530000|2021-11-19 09:18:50|502.6|500.6|502.38|500.38|502.6|500.6|502.38|500.38|0
1637313540000|2021-11-19 09:19:00|502.16|500.16|502.16|500.16|502.16|500.16|502.16|500.16|0
1637313550000|2021-11-19 09:19:10|502.38|500.38|502.38|500.38|502.38|500.38|502.27|500.27|0
1637313560000|2021-11-19 09:19:20|502.16|500.16|502.38|500.38|502.38|500.38|502.16|500.16|0
1637313570000|2021-11-19 09:19:30|502.16|500.16|502.16|500.16|502.16|500.16|502.16|500.16|0
1637313580000|2021-11-19 09:19:40|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1637313600000|2021-11-19 09:20:00|502.6|500.6|502.38|500.38|502.6|500.6|502.38|500.38|0
1637313700000|2021-11-19 09:21:40|502.59|500.59|502.59|500.59|502.59|500.59|502.59|500.59|0
1637313720000|2021-11-19 09:22:00|502.81|500.81|502.81|500.81|502.81|500.81|502.81|500.81|0
1637313820000|2021-11-19 09:23:40|502.59|500.59|502.59|500.59|502.59|500.59|502.59|500.59|0
1637313840000|2021-11-19 09:24:00|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1637313850000|2021-11-19 09:24:10|502.16|500.16|502.16|500.16|502.16|500.16|502.16|500.16|0
1637313870000|2021-11-19 09:24:30|501.94|499.94|501.94|499.94|501.94|499.94|501.94|499.94|0
1637313900000|2021-11-19 09:25:00|502.16|500.16|502.38|500.38|502.38|500.38|502.16|500.16|0
1637313910000|2021-11-19 09:25:10|502.26|500.26|502.26|500.26|502.26|500.26|502.26|500.26|0
1637313930000|2021-11-19 09:25:30|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1637313940000|2021-11-19 09:25:40|502.59|500.59|502.38|500.38|502.59|500.59|502.38|500.38|0
1637313980000|2021-11-19 09:26:20|502.59|500.59|502.59|500.59|502.59|500.59|502.59|500.59|0
1637314000000|2021-11-19 09:26:40|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1637314020000|2021-11-19 09:27:00|502.16|500.16|501.94|499.94|502.38|500.38|501.94|499.94|0
1637314030000|2021-11-19 09:27:10|501.73|499.73|501.29|499.29|501.73|499.73|501.29|499.29|0
1637314040000|2021-11-19 09:27:20|501.08|499.08|500.21|498.21|501.08|499.08|500.21|498.21|0
1637314050000|2021-11-19 09:27:30|500.43|498.43|500.43|498.43|500.43|498.43|500.43|498.43|0
1637314060000|2021-11-19 09:27:40|500.21|498.21|500.21|498.21|500.43|498.43|500.21|498.21|0
1637314070000|2021-11-19 09:27:50|500.43|498.43|500.43|498.43|500.43|498.43|500.43|498.43|0
1637314080000|2021-11-19 09:28:00|500.21|498.21|500.21|498.21|500.21|498.21|500.21|498.21|0
1637314100000|2021-11-19 09:28:20|499.35|497.35|499.99|497.99|499.99|497.99|499.35|497.35|0
1637314110000|2021-11-19 09:28:30|500.21|498.21|499.99|497.99|500.21|498.21|499.99|497.99|0
1637314120000|2021-11-19 09:28:40|499.34|497.34|499.56|497.56|499.56|497.56|499.34|497.34|0
1637314130000|2021-11-19 09:28:50|499.34|497.34|499.56|497.56|499.56|497.56|499.34|497.34|0
1637314140000|2021-11-19 09:29:00|499.78|497.78|499.66|497.66|499.78|497.78|499.66|497.66|0
1637314150000|2021-11-19 09:29:10|499.56|497.56|499.56|497.56|499.56|497.56|499.56|497.56|0
1637314160000|2021-11-19 09:29:20|499.34|497.34|499.13|497.13|499.34|497.34|499.13|497.13|0
1637314180000|2021-11-19 09:29:40|498.8|496.8|498.7|496.7|498.91|496.91|498.7|496.7|0
1637314190000|2021-11-19 09:29:50|498.48|496.48|498.05|496.05|498.48|496.48|498.05|496.05|0
1637314200000|2021-11-19 09:30:00|497.83|495.83|497.83|495.83|497.83|495.83|497.83|495.83|0
1637314210000|2021-11-19 09:30:10|497.62|495.62|497.83|495.83|497.83|495.83|497.62|495.62|0
1637314220000|2021-11-19 09:30:20|497.62|495.62|496.75|494.75|497.62|495.62|496.75|494.75|0
1637314230000|2021-11-19 09:30:30|496.97|494.97|496.75|494.75|497.18|495.18|496.75|494.75|0
1637314240000|2021-11-19 09:30:40|496.54|494.54|496.75|494.75|496.75|494.75|496.54|494.54|0
1637314250000|2021-11-19 09:30:50|496.97|494.97|497.61|495.61|497.61|495.61|496.75|494.75|0
1637314260000|2021-11-19 09:31:00|498.05|496.05|497.61|495.61|498.05|496.05|497.61|495.61|0
1637314270000|2021-11-19 09:31:10|497.83|495.83|498.05|496.05|498.05|496.05|497.83|495.83|0
1637314280000|2021-11-19 09:31:20|497.83|495.83|497.18|495.18|497.83|495.83|497.18|495.18|0
1637314290000|2021-11-19 09:31:30|496.97|494.97|496.1|494.1|496.97|494.97|496.1|494.1|0
1637314300000|2021-11-19 09:31:40|496.32|494.32|496.32|494.32|496.54|494.54|496.32|494.32|0
1637314310000|2021-11-19 09:31:50|496.1|494.1|495.78|493.78|496.32|494.32|495.78|493.78|0
1637314320000|2021-11-19 09:32:00|495.89|493.89|495.67|493.67|495.89|493.89|495.67|493.67|0
1637314330000|2021-11-19 09:32:10|495.46|493.46|495.24|493.24|495.67|493.67|495.24|493.24|0
1637314340000|2021-11-19 09:32:20|495.46|493.46|495.46|493.46|495.67|493.67|495.46|493.46|0
1637314350000|2021-11-19 09:32:30|495.89|493.89|496.97|494.97|496.97|494.97|495.89|493.89|0
1637314360000|2021-11-19 09:32:40|496.75|494.75|496.75|494.75|496.75|494.75|496.54|494.54|0
1637314370000|2021-11-19 09:32:50|496.97|494.97|496.97|494.97|497.18|495.18|496.97|494.97|0
1637314380000|2021-11-19 09:33:00|496.75|494.75|496.32|494.32|496.97|494.97|496.32|494.32|0
1637314390000|2021-11-19 09:33:10|496.54|494.54|496.1|494.1|496.54|494.54|496.1|494.1|0
1637314400000|2021-11-19 09:33:20|496.32|494.32|496.64|494.64|496.64|494.64|496.32|494.32|0
1637314410000|2021-11-19 09:33:30|496.54|494.54|495.89|493.89|496.54|494.54|495.89|493.89|0
1637314420000|2021-11-19 09:33:40|495.67|493.67|495.89|493.89|495.89|493.89|495.67|493.67|0
1637314430000|2021-11-19 09:33:50|495.67|493.67|495.67|493.67|495.67|493.67|495.24|493.24|0
1637314440000|2021-11-19 09:34:00|496.32|494.32|495.46|493.46|496.32|494.32|495.46|493.46|0
1637314450000|2021-11-19 09:34:10|495.67|493.67|496.1|494.1|496.1|494.1|495.67|493.67|0
1637314460000|2021-11-19 09:34:20|495.89|493.89|496.32|494.32|496.32|494.32|495.89|493.89|0
1637314470000|2021-11-19 09:34:30|496.54|494.54|496.97|494.97|496.97|494.97|496.53|494.53|0
1637314480000|2021-11-19 09:34:40|496.75|494.75|496.53|494.53|496.75|494.75|496.53|494.53|0
1637314490000|2021-11-19 09:34:50|496.75|494.75|496.53|494.53|496.75|494.75|496.32|494.32|0
1637314500000|2021-11-19 09:35:00|495.89|493.89|496.1|494.1|496.21|494.21|495.89|493.89|0
1637314510000|2021-11-19 09:35:10|495.89|493.89|495.67|493.67|495.89|493.89|495.67|493.67|0
1637314520000|2021-11-19 09:35:20|495.46|493.46|495.46|493.46|495.46|493.46|495.46|493.46|0
1637314530000|2021-11-19 09:35:30|495.45|493.45|495.45|493.45|495.45|493.45|495.24|493.24|0
1637314540000|2021-11-19 09:35:40|495.67|493.67|495.45|493.45|495.67|493.67|495.45|493.45|0
1637314550000|2021-11-19 09:35:50|495.24|493.24|495.24|493.24|495.24|493.24|495.24|493.24|0
1637314560000|2021-11-19 09:36:00|495.45|493.45|495.56|493.56|495.56|493.56|495.24|493.24|0
1637314570000|2021-11-19 09:36:10|495.45|493.45|495.45|493.45|495.67|493.67|495.45|493.45|0
1637314580000|2021-11-19 09:36:20|495.56|493.56|496.32|494.32|496.32|494.32|495.56|493.56|0
1637314590000|2021-11-19 09:36:30|496.53|494.53|496.53|494.53|496.53|494.53|496.53|494.53|0
1637314600000|2021-11-19 09:36:40|496.32|494.32|495.77|493.77|496.32|494.32|495.77|493.77|0
1637314610000|2021-11-19 09:36:50|495.67|493.67|495.45|493.45|495.67|493.67|495.45|493.45|0
1637314620000|2021-11-19 09:37:00|495.56|493.56|495.45|493.45|495.67|493.67|495.45|493.45|0
1637314630000|2021-11-19 09:37:10|495.89|493.89|495.89|493.89|495.89|493.89|495.89|493.89|0
1637314640000|2021-11-19 09:37:20|495.67|493.67|495.24|493.24|495.67|493.67|495.24|493.24|0
1637314650000|2021-11-19 09:37:30|495.45|493.45|495.45|493.45|495.45|493.45|495.45|493.45|0
1637314660000|2021-11-19 09:37:40|495.67|493.67|495.67|493.67|495.67|493.67|495.67|493.67|0
1637314670000|2021-11-19 09:37:50|495.89|493.89|495.89|493.89|495.89|493.89|495.67|493.67|0
1637314680000|2021-11-19 09:38:00|495.45|493.45|495.24|493.24|495.45|493.45|495.24|493.24|0
1637314710000|2021-11-19 09:38:30|495.45|493.45|495.24|493.24|495.45|493.45|495.24|493.24|0
1637314730000|2021-11-19 09:38:50|494.59|492.59|494.81|492.81|494.81|492.81|494.59|492.59|0
1637314740000|2021-11-19 09:39:00|495.02|493.02|495.45|493.45|495.45|493.45|495.02|493.02|0
1637314750000|2021-11-19 09:39:10|495.34|493.34|495.24|493.24|495.34|493.34|495.24|493.24|0
1637314760000|2021-11-19 09:39:20|495.45|493.45|495.45|493.45|495.67|493.67|495.45|493.45|0
1637314770000|2021-11-19 09:39:30|495.24|493.24|495.45|493.45|495.45|493.45|495.24|493.24|0
1637314780000|2021-11-19 09:39:40|495.24|493.24|495.02|493.02|495.24|493.24|495.02|493.02|0
1637314790000|2021-11-19 09:39:50|494.59|492.59|494.37|492.37|494.59|492.59|494.37|492.37|0
1637314800000|2021-11-19 09:40:00|494.16|492.16|494.37|492.37|494.37|492.37|494.16|492.16|0
1637314810000|2021-11-19 09:40:10|494.59|492.59|494.81|492.81|494.81|492.81|494.59|492.59|0
1637314820000|2021-11-19 09:40:20|494.8|492.8|494.37|492.37|494.8|492.8|494.37|492.37|0
1637314830000|2021-11-19 09:40:30|494.59|492.59|495.02|493.02|495.02|493.02|494.59|492.59|0
1637314840000|2021-11-19 09:40:40|494.8|492.8|494.8|492.8|494.8|492.8|494.59|492.59|0
1637314850000|2021-11-19 09:40:50|494.69|492.69|494.69|492.69|494.69|492.69|494.69|492.69|0
1637314860000|2021-11-19 09:41:00|494.59|492.59|494.59|492.59|494.59|492.59|494.59|492.59|0
1637314870000|2021-11-19 09:41:10|493.89|491.89|494.32|492.32|494.32|492.32|493.89|491.89|0
1637314880000|2021-11-19 09:41:20|494.53|492.53|495.39|493.39|495.39|493.39|494.53|492.53|0
1637314890000|2021-11-19 09:41:30|495.61|493.61|495.18|493.18|495.61|493.61|495.18|493.18|0
1637314900000|2021-11-19 09:41:40|495.39|493.39|495.39|493.39|495.39|493.39|495.39|493.39|0
1637314910000|2021-11-19 09:41:50|495.18|493.18|494.53|492.53|495.18|493.18|494.53|492.53|0
1637314920000|2021-11-19 09:42:00|494.31|492.31|494.1|492.1|494.31|492.31|494.1|492.1|0
1637314930000|2021-11-19 09:42:10|493.88|491.88|493.88|491.88|494.1|492.1|493.88|491.88|0
1637314940000|2021-11-19 09:42:20|493.67|491.67|493.23|491.23|493.88|491.88|493.23|491.23|0
1637314950000|2021-11-19 09:42:30|493.45|491.45|493.23|491.23|493.45|491.45|493.23|491.23|0
1637314960000|2021-11-19 09:42:40|493.02|491.02|493.02|491.02|493.23|491.23|493.02|491.02|0
1637314970000|2021-11-19 09:42:50|492.8|490.8|493.02|491.02|493.23|491.23|492.8|490.8|0
1637314980000|2021-11-19 09:43:00|492.8|490.8|492.8|490.8|493.02|491.02|492.8|490.8|0
1637314990000|2021-11-19 09:43:10|492.59|490.59|492.37|490.37|492.59|490.59|492.16|490.16|0
1637315000000|2021-11-19 09:43:20|491.94|489.94|491.51|489.51|491.94|489.94|491.51|489.51|0
1637315010000|2021-11-19 09:43:30|491.3|489.3|491.3|489.3|491.51|489.51|491.3|489.3|0
1637315020000|2021-11-19 09:43:40|491.51|489.51|491.3|489.3|491.51|489.51|491.3|489.3|0
1637315030000|2021-11-19 09:43:50|491.08|489.08|490.86|488.86|491.08|489.08|490.86|488.86|0
1637315040000|2021-11-19 09:44:00|490.22|488.22|490.86|488.86|490.86|488.86|490.22|488.22|0
1637315050000|2021-11-19 09:44:10|491.08|489.08|491.3|489.3|491.51|489.51|491.08|489.08|0
1637315060000|2021-11-19 09:44:20|491.51|489.51|490.65|488.65|491.51|489.51|490.65|488.65|0
1637315070000|2021-11-19 09:44:30|490.75|488.75|490.65|488.65|490.75|488.75|490.65|488.65|0
1637315080000|2021-11-19 09:44:40|490.43|488.43|490.43|488.43|490.43|488.43|490.43|488.43|0
1637315090000|2021-11-19 09:44:50|491.08|489.08|490.86|488.86|491.08|489.08|490.86|488.86|0
1637315100000|2021-11-19 09:45:00|491.08|489.08|491.29|489.29|491.29|489.29|490.86|488.86|0
1637315110000|2021-11-19 09:45:10|491.51|489.51|492.16|490.16|492.16|490.16|491.51|489.51|0
1637315120000|2021-11-19 09:45:20|492.37|490.37|492.59|490.59|493.02|491.02|492.37|490.37|0
1637315130000|2021-11-19 09:45:30|492.8|490.8|493.23|491.23|493.23|491.23|492.8|490.8|0
1637315140000|2021-11-19 09:45:40|493.02|491.02|493.02|491.02|493.12|491.12|493.02|491.02|0
1637315150000|2021-11-19 09:45:50|492.69|490.69|492.8|490.8|492.8|490.8|492.59|490.59|0
1637315160000|2021-11-19 09:46:00|492.59|490.59|492.8|490.8|492.8|490.8|492.59|490.59|0
1637315170000|2021-11-19 09:46:10|493.02|491.02|493.02|491.02|493.02|491.02|493.02|491.02|0
1637315180000|2021-11-19 09:46:20|493.23|491.23|493.45|491.45|493.45|491.45|493.23|491.23|0
1637315190000|2021-11-19 09:46:30|493.55|491.55|493.88|491.88|493.88|491.88|493.55|491.55|0
1637315210000|2021-11-19 09:46:50|494.1|492.1|494.31|492.31|494.31|492.31|494.1|492.1|0
1637315220000|2021-11-19 09:47:00|494.1|492.1|494.1|492.1|494.31|492.31|494.1|492.1|0
1637315230000|2021-11-19 09:47:10|494.31|492.31|494.53|492.53|494.53|492.53|494.31|492.31|0
1637315240000|2021-11-19 09:47:20|494.31|492.31|494.1|492.1|494.31|492.31|494.1|492.1|0
1637315250000|2021-11-19 09:47:30|494.31|492.31|493.88|491.88|494.31|492.31|493.88|491.88|0
1637315260000|2021-11-19 09:47:40|493.45|491.45|494.09|492.09|494.09|492.09|493.45|491.45|0
1637315270000|2021-11-19 09:47:50|494.31|492.31|494.41|492.41|494.53|492.53|494.31|492.31|0
1637315280000|2021-11-19 09:48:00|494.53|492.53|494.96|492.96|494.96|492.96|494.53|492.53|0
1637315300000|2021-11-19 09:48:20|495.39|493.39|495.6|493.6|495.6|493.6|495.39|493.39|0
1637315320000|2021-11-19 09:48:40|495.39|493.39|494.96|492.96|495.39|493.39|494.96|492.96|0
1637315330000|2021-11-19 09:48:50|495.17|493.17|494.96|492.96|495.39|493.39|494.96|492.96|0
1637315340000|2021-11-19 09:49:00|495.17|493.17|494.96|492.96|495.17|493.17|494.74|492.74|0
1637315350000|2021-11-19 09:49:10|494.74|492.74|494.74|492.74|494.74|492.74|494.52|492.52|0
1637315360000|2021-11-19 09:49:20|494.52|492.52|493.66|491.66|494.52|492.52|493.66|491.66|0
1637315370000|2021-11-19 09:49:30|493.45|491.45|493.23|491.23|493.45|491.45|493.23|491.23|0
1637315380000|2021-11-19 09:49:40|493.02|491.02|492.59|490.59|493.02|491.02|492.59|490.59|0
1637315390000|2021-11-19 09:49:50|492.37|490.37|492.37|490.37|492.37|490.37|492.37|490.37|0
1637315400000|2021-11-19 09:50:00|492.16|490.16|492.8|490.8|492.8|490.8|492.16|490.16|0
1637315410000|2021-11-19 09:50:10|493.02|491.02|493.23|491.23|493.23|491.23|493.02|491.02|0
1637315420000|2021-11-19 09:50:20|493.02|491.02|492.8|490.8|493.02|491.02|492.8|490.8|0
1637315430000|2021-11-19 09:50:30|492.69|490.69|492.8|490.8|492.8|490.8|492.59|490.59|0
1637315440000|2021-11-19 09:50:40|492.69|490.69|492.59|490.59|492.69|490.69|492.59|490.59|0
1637315450000|2021-11-19 09:50:50|492.8|490.8|493.02|491.02|493.02|491.02|492.8|490.8|0
1637315460000|2021-11-19 09:51:00|493.23|491.23|493.23|491.23|493.23|491.23|493.23|491.23|0
1637315470000|2021-11-19 09:51:10|493.55|491.55|493.77|491.77|494.09|492.09|493.55|491.55|0
1637315480000|2021-11-19 09:51:20|493.88|491.88|494.09|492.09|494.09|492.09|493.88|491.88|0
1637315490000|2021-11-19 09:51:30|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637315500000|2021-11-19 09:51:40|493.77|491.77|493.45|491.45|493.77|491.77|493.23|491.23|0
1637315510000|2021-11-19 09:51:50|493.33|491.33|493.45|491.45|493.45|491.45|493.23|491.23|0
1637315520000|2021-11-19 09:52:00|493.23|491.23|493.23|491.23|493.23|491.23|493.23|491.23|0
1637315530000|2021-11-19 09:52:10|493.12|491.12|493.55|491.55|493.66|491.66|493.12|491.12|0
1637315540000|2021-11-19 09:52:20|493.33|491.33|493.23|491.23|493.45|491.45|493.23|491.23|0
1637315550000|2021-11-19 09:52:30|493.02|491.02|493.45|491.45|493.45|491.45|493.02|491.02|0
1637315560000|2021-11-19 09:52:40|493.02|491.02|493.23|491.23|493.23|491.23|493.02|491.02|0
1637315570000|2021-11-19 09:52:50|493.02|491.02|493.23|491.23|493.45|491.45|493.02|491.02|0
1637315580000|2021-11-19 09:53:00|493.12|491.12|492.58|490.58|493.12|491.12|492.58|490.58|0
1637315590000|2021-11-19 09:53:10|492.15|490.15|492.37|490.37|492.37|490.37|492.15|490.15|0
1637315600000|2021-11-19 09:53:20|492.47|490.47|492.37|490.37|492.47|490.47|492.37|490.37|0
1637315610000|2021-11-19 09:53:30|492.15|490.15|491.51|489.51|492.15|490.15|491.51|489.51|0
1637315620000|2021-11-19 09:53:40|491.72|489.72|491.72|489.72|491.72|489.72|491.51|489.51|0
1637315630000|2021-11-19 09:53:50|491.51|489.51|491.29|489.29|491.51|489.51|491.29|489.29|0
1637315640000|2021-11-19 09:54:00|490.65|488.65|490.43|488.43|490.65|488.65|490.43|488.43|0
1637315650000|2021-11-19 09:54:10|490.22|488.22|490|488|490.22|488.22|490|488|0
1637315660000|2021-11-19 09:54:20|489.79|487.79|490.22|488.22|490.22|488.22|489.79|487.79|0
1637315670000|2021-11-19 09:54:30|490|488|490.43|488.43|490.43|488.43|490|488|0
1637315680000|2021-11-19 09:54:40|490.22|488.22|490.43|488.43|490.43|488.43|490.22|488.22|0
1637315690000|2021-11-19 09:54:50|490.22|488.22|489.36|487.36|490.22|488.22|489.36|487.36|0
1637315700000|2021-11-19 09:55:00|489.14|487.14|489.79|487.79|489.79|487.79|489.14|487.14|0
1637315710000|2021-11-19 09:55:10|489.57|487.57|489.14|487.14|489.57|487.57|489.14|487.14|0
1637315720000|2021-11-19 09:55:20|489.36|487.36|489.57|487.57|489.79|487.79|489.36|487.36|0
1637315730000|2021-11-19 09:55:30|489.79|487.79|489.14|487.14|489.79|487.79|489.14|487.14|0
1637315740000|2021-11-19 09:55:40|489.25|487.25|489.36|487.36|489.36|487.36|489.14|487.14|0
1637315750000|2021-11-19 09:55:50|489.14|487.14|489.36|487.36|489.36|487.36|489.14|487.14|0
1637315760000|2021-11-19 09:56:00|489.57|487.57|489.79|487.79|489.79|487.79|489.57|487.57|0
1637315770000|2021-11-19 09:56:10|490|488|490.43|488.43|490.43|488.43|490|488|0
1637315780000|2021-11-19 09:56:20|490.22|488.22|489.36|487.36|490.22|488.22|489.36|487.36|0
1637315790000|2021-11-19 09:56:30|489.14|487.14|489.36|487.36|489.57|487.57|489.14|487.14|0
1637315800000|2021-11-19 09:56:40|489.57|487.57|490|488|490|488|489.36|487.36|0
1637315810000|2021-11-19 09:56:50|489.79|487.79|489.57|487.57|489.79|487.79|489.57|487.57|0
1637315820000|2021-11-19 09:57:00|489.46|487.46|489.57|487.57|489.68|487.68|489.46|487.46|0
1637315830000|2021-11-19 09:57:10|489.79|487.79|490.43|488.43|490.43|488.43|489.79|487.79|0
1637315840000|2021-11-19 09:57:20|490.86|488.86|490.86|488.86|490.86|488.86|490.86|488.86|0
1637315850000|2021-11-19 09:57:30|491.29|489.29|490.65|488.65|491.29|489.29|490.65|488.65|0
1637315860000|2021-11-19 09:57:40|490.43|488.43|490.22|488.22|490.43|488.43|490.22|488.22|0
1637315870000|2021-11-19 09:57:50|489.79|487.79|489.79|487.79|489.79|487.79|489.57|487.57|0
1637315880000|2021-11-19 09:58:00|489.57|487.57|489.36|487.36|489.57|487.57|489.36|487.36|0
1637315890000|2021-11-19 09:58:10|489.14|487.14|489.57|487.57|489.57|487.57|489.14|487.14|0
1637315900000|2021-11-19 09:58:20|489.14|487.14|489.14|487.14|489.36|487.36|489.14|487.14|0
1637315920000|2021-11-19 09:58:40|489.03|487.03|488.93|486.93|489.14|487.14|488.93|486.93|0
1637315930000|2021-11-19 09:58:50|489.14|487.14|488.71|486.71|489.14|487.14|488.71|486.71|0
1637315940000|2021-11-19 09:59:00|488.82|486.82|488.71|486.71|489.14|487.14|488.71|486.71|0
1637315950000|2021-11-19 09:59:10|488.5|486.5|488.5|486.5|488.5|486.5|488.5|486.5|0
1637315960000|2021-11-19 09:59:20|488.71|486.71|488.82|486.82|488.82|486.82|488.71|486.71|0
1637315970000|2021-11-19 09:59:30|489.03|487.03|488.93|486.93|489.03|487.03|488.71|486.71|0
1637315980000|2021-11-19 09:59:40|489.14|487.14|489.14|487.14|489.14|487.14|489.14|487.14|0
1637315990000|2021-11-19 09:59:50|488.93|486.93|488.93|486.93|488.93|486.93|488.93|486.93|0
1637316000000|2021-11-19 10:00:00|488.5|486.5|488.5|486.5|488.93|486.93|488.5|486.5|0
1637316010000|2021-11-19 10:00:10|488.93|486.93|488.93|486.93|488.93|486.93|488.93|486.93|0
1637316020000|2021-11-19 10:00:20|489.14|487.14|487.43|485.43|489.14|487.14|487.43|485.43|0
1637316030000|2021-11-19 10:00:30|487.31|485.31|487|485|487.31|485.31|487|485|0
1637316040000|2021-11-19 10:00:40|487.21|485.21|487.42|485.42|487.42|485.42|487.21|485.21|0
1637316050000|2021-11-19 10:00:50|487.21|485.21|487|485|487.21|485.21|487|485|0
1637316060000|2021-11-19 10:01:00|487.21|485.21|487.42|485.42|487.42|485.42|487.21|485.21|0
1637316070000|2021-11-19 10:01:10|487.21|485.21|487.21|485.21|487.21|485.21|487.21|485.21|0
1637316080000|2021-11-19 10:01:20|487|485|487.42|485.42|487.42|485.42|487|485|0
1637316090000|2021-11-19 10:01:30|487.21|485.21|487.21|485.21|487.21|485.21|487|485|0
1637316100000|2021-11-19 10:01:40|487|485|487.44|485.44|487.44|485.44|487|485|0
1637316110000|2021-11-19 10:01:50|487.65|485.65|487.65|485.65|487.65|485.65|487.65|485.65|0
1637316120000|2021-11-19 10:02:00|487.44|485.44|487.86|485.86|487.87|485.87|487.44|485.44|0
1637316130000|2021-11-19 10:02:10|487.44|485.44|487.01|485.01|487.44|485.44|487.01|485.01|0
1637316140000|2021-11-19 10:02:20|486.58|484.58|486.79|484.79|486.79|484.79|486.58|484.58|0
1637316150000|2021-11-19 10:02:30|486.9|484.9|486.9|484.9|486.9|484.9|486.79|484.79|0
1637316160000|2021-11-19 10:02:40|486.79|484.79|486.58|484.58|487.01|485.01|486.58|484.58|0
1637316170000|2021-11-19 10:02:50|486.79|484.79|486.58|484.58|486.79|484.79|486.47|484.47|0
1637316180000|2021-11-19 10:03:00|486.79|484.79|487.44|485.44|487.44|485.44|486.79|484.79|0
1637316190000|2021-11-19 10:03:10|487.22|485.22|487.01|485.01|487.44|485.44|487.01|485.01|0
1637316200000|2021-11-19 10:03:20|486.79|484.79|486.58|484.58|486.79|484.79|486.58|484.58|0
1637316210000|2021-11-19 10:03:30|485.72|483.72|485.94|483.94|485.94|483.94|485.72|483.72|0
1637316220000|2021-11-19 10:03:40|485.72|483.72|485.3|483.3|485.72|483.72|485.3|483.3|0
1637316230000|2021-11-19 10:03:50|485.51|483.51|485.08|483.08|485.51|483.51|485.08|483.08|0
1637316240000|2021-11-19 10:04:00|484.87|482.87|485.08|483.08|485.3|483.3|484.87|482.87|0
1637316250000|2021-11-19 10:04:10|485.3|483.3|484.65|482.65|485.3|483.3|484.65|482.65|0
1637316260000|2021-11-19 10:04:20|484.44|482.44|484.01|482.01|484.44|482.44|484.01|482.01|0
1637316270000|2021-11-19 10:04:30|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637316280000|2021-11-19 10:04:40|484.01|482.01|483.8|481.8|484.01|482.01|483.8|481.8|0
1637316290000|2021-11-19 10:04:50|484.65|482.65|484.65|482.65|484.65|482.65|484.65|482.65|0
1637316300000|2021-11-19 10:05:00|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637316320000|2021-11-19 10:05:20|484.01|482.01|484.87|482.87|484.87|482.87|484.01|482.01|0
1637316330000|2021-11-19 10:05:30|485.08|483.08|485.72|483.72|485.72|483.72|485.08|483.08|0
1637316340000|2021-11-19 10:05:40|485.51|483.51|485.08|483.08|485.51|483.51|485.08|483.08|0
1637316350000|2021-11-19 10:05:50|485.29|483.29|485.08|483.08|485.29|483.29|485.08|483.08|0
1637316360000|2021-11-19 10:06:00|485.29|483.29|485.08|483.08|485.29|483.29|484.76|482.76|0
1637316370000|2021-11-19 10:06:10|484.23|482.23|484.44|482.44|484.44|482.44|484.23|482.23|0
1637316380000|2021-11-19 10:06:20|484.65|482.65|484.44|482.44|484.65|482.65|484.44|482.44|0
1637316390000|2021-11-19 10:06:30|484.65|482.65|484.87|482.87|484.87|482.87|484.65|482.65|0
1637316400000|2021-11-19 10:06:40|485.08|483.08|484.65|482.65|485.08|483.08|484.65|482.65|0
1637316410000|2021-11-19 10:06:50|484.44|482.44|484.22|482.22|484.44|482.44|484.22|482.22|0
1637316420000|2021-11-19 10:07:00|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637316430000|2021-11-19 10:07:10|483.16|481.16|483.8|481.8|483.8|481.8|483.16|481.16|0
1637316440000|2021-11-19 10:07:20|483.58|481.58|482.52|480.52|483.58|481.58|482.52|480.52|0
1637316450000|2021-11-19 10:07:30|482.73|480.73|482.09|480.09|482.73|480.73|482.09|480.09|0
1637316460000|2021-11-19 10:07:40|481.88|479.88|481.88|479.88|482.09|480.09|481.88|479.88|0
1637316470000|2021-11-19 10:07:50|481.66|479.66|481.24|479.24|481.66|479.66|481.24|479.24|0
1637316480000|2021-11-19 10:08:00|481.45|479.45|481.45|479.45|481.66|479.66|481.34|479.34|0
1637316490000|2021-11-19 10:08:10|481.66|479.66|481.45|479.45|481.66|479.66|481.45|479.45|0
1637316500000|2021-11-19 10:08:20|481.66|479.66|482.3|480.3|482.3|480.3|481.66|479.66|0
1637316510000|2021-11-19 10:08:30|482.52|480.52|482.3|480.3|482.73|480.73|482.3|480.3|0
1637316520000|2021-11-19 10:08:40|481.23|479.23|481.45|479.45|481.45|479.45|481.23|479.23|0
1637316530000|2021-11-19 10:08:50|481.23|479.23|481.45|479.45|481.45|479.45|481.23|479.23|0
1637316540000|2021-11-19 10:09:00|481.66|479.66|482.3|480.3|482.51|480.51|481.66|479.66|0
1637316550000|2021-11-19 10:09:10|481.02|479.02|480.59|478.59|481.02|479.02|480.59|478.59|0
1637316560000|2021-11-19 10:09:20|480.81|478.81|481.12|479.12|481.23|479.23|480.81|478.81|0
1637316570000|2021-11-19 10:09:30|480.81|478.81|480.38|478.38|480.81|478.81|480.38|478.38|0
1637316580000|2021-11-19 10:09:40|480.59|478.59|481.02|479.02|481.02|479.02|480.59|478.59|0
1637316590000|2021-11-19 10:09:50|480.81|478.81|481.02|479.02|481.23|479.23|480.81|478.81|0
1637316600000|2021-11-19 10:10:00|480.81|478.81|480.38|478.38|480.81|478.81|480.38|478.38|0
1637316610000|2021-11-19 10:10:10|479.32|477.32|478.68|476.68|479.32|477.32|478.68|476.68|0
1637316620000|2021-11-19 10:10:20|479.1|477.1|479.1|477.1|479.32|477.32|479.1|477.1|0
1637316630000|2021-11-19 10:10:30|478.68|476.68|478.46|476.46|478.68|476.68|478.46|476.46|0
1637316640000|2021-11-19 10:10:40|478.25|476.25|478.04|476.04|478.25|476.25|477.61|475.61|0
1637316650000|2021-11-19 10:10:50|477.61|475.61|477.82|475.82|477.82|475.82|477.19|475.19|0
1637316660000|2021-11-19 10:11:00|478.25|476.25|477.4|475.4|478.25|476.25|477.4|475.4|0
1637316670000|2021-11-19 10:11:10|476.76|474.76|476.55|474.55|476.76|474.76|476.55|474.55|0
1637316680000|2021-11-19 10:11:20|476.76|474.76|477.19|475.19|477.19|475.19|476.76|474.76|0
1637316690000|2021-11-19 10:11:30|476.97|474.97|476.12|474.12|476.97|474.97|476.12|474.12|0
1637316700000|2021-11-19 10:11:40|476.34|474.34|476.76|474.76|476.76|474.76|476.12|474.12|0
1637316710000|2021-11-19 10:11:50|477.19|475.19|476.55|474.55|477.4|475.4|476.55|474.55|0
1637316720000|2021-11-19 10:12:00|476.12|474.12|476.76|474.76|476.76|474.76|476.12|474.12|0
1637316730000|2021-11-19 10:12:10|476.55|474.55|475.91|473.91|476.55|474.55|475.91|473.91|0
1637316740000|2021-11-19 10:12:20|475.7|473.7|475.06|473.06|475.7|473.7|475.06|473.06|0
1637316750000|2021-11-19 10:12:30|475.27|473.27|475.06|473.06|475.27|473.27|475.06|473.06|0
1637316760000|2021-11-19 10:12:40|474.64|472.64|475.48|473.48|475.48|473.48|474.64|472.64|0
1637316770000|2021-11-19 10:12:50|476.12|474.12|476.33|474.33|476.33|474.33|476.12|474.12|0
1637316780000|2021-11-19 10:13:00|476.44|474.44|476.55|474.55|476.55|474.55|476.33|474.33|0
1637316790000|2021-11-19 10:13:10|475.48|473.48|475.7|473.7|475.7|473.7|475.48|473.48|0
1637316800000|2021-11-19 10:13:20|475.91|473.91|475.91|473.91|476.33|474.33|475.91|473.91|0
1637316810000|2021-11-19 10:13:30|476.12|474.12|476.33|474.33|476.33|474.33|476.12|474.12|0
1637316820000|2021-11-19 10:13:40|476.65|474.65|476.76|474.76|476.76|474.76|476.65|474.65|0
1637316830000|2021-11-19 10:13:50|476.97|474.97|477.4|475.4|477.4|475.4|476.97|474.97|0
1637316840000|2021-11-19 10:14:00|477.18|475.18|476.76|474.76|477.18|475.18|476.76|474.76|0
1637316850000|2021-11-19 10:14:10|476.65|474.65|476.55|474.55|476.97|474.97|476.55|474.55|0
1637316860000|2021-11-19 10:14:20|476.33|474.33|475.48|473.48|476.33|474.33|475.48|473.48|0
1637316870000|2021-11-19 10:14:30|475.06|473.06|475.06|473.06|475.06|473.06|474.42|472.42|0
1637316880000|2021-11-19 10:14:40|475.27|473.27|475.48|473.48|475.48|473.48|475.27|473.27|0
1637316890000|2021-11-19 10:14:50|475.7|473.7|476.55|474.55|476.55|474.55|475.7|473.7|0
1637316900000|2021-11-19 10:15:00|476.33|474.33|476.97|474.97|476.97|474.97|476.33|474.33|0
1637316910000|2021-11-19 10:15:10|476.76|474.76|476.12|474.12|476.76|474.76|476.12|474.12|0
1637316920000|2021-11-19 10:15:20|476.01|474.01|476.33|474.33|476.33|474.33|476.01|474.01|0
1637316930000|2021-11-19 10:15:30|476.12|474.12|476.76|474.76|476.76|474.76|475.91|473.91|0
1637316940000|2021-11-19 10:15:40|476.55|474.55|476.97|474.97|476.97|474.97|476.55|474.55|0
1637316950000|2021-11-19 10:15:50|476.76|474.76|476.55|474.55|476.76|474.76|476.55|474.55|0
1637316960000|2021-11-19 10:16:00|476.01|474.01|476.33|474.33|476.33|474.33|475.91|473.91|0
1637316970000|2021-11-19 10:16:10|476.55|474.55|477.18|475.18|477.18|475.18|476.55|474.55|0
1637316980000|2021-11-19 10:16:20|477.4|475.4|477.82|475.82|477.82|475.82|477.29|475.29|0
1637316990000|2021-11-19 10:16:30|477.61|475.61|478.46|476.46|478.46|476.46|477.61|475.61|0
1637317000000|2021-11-19 10:16:40|478.03|476.03|478.25|476.25|478.25|476.25|478.03|476.03|0
1637317010000|2021-11-19 10:16:50|478.14|476.14|478.25|476.25|478.25|476.25|478.03|476.03|0
1637317020000|2021-11-19 10:17:00|478.14|476.14|478.25|476.25|478.35|476.35|478.14|476.14|0
1637317030000|2021-11-19 10:17:10|477.82|475.82|476.97|474.97|477.82|475.82|476.97|474.97|0
1637317040000|2021-11-19 10:17:20|477.61|475.61|478.25|476.25|478.25|476.25|477.61|475.61|0
1637317050000|2021-11-19 10:17:30|478.14|476.14|478.67|476.67|478.67|476.67|478.14|476.14|0
1637317060000|2021-11-19 10:17:40|478.89|476.89|479.31|477.31|479.52|477.52|478.89|476.89|0
1637317070000|2021-11-19 10:17:50|479.52|477.52|480.16|478.16|480.16|478.16|479.52|477.52|0
1637317080000|2021-11-19 10:18:00|480.59|478.59|480.8|478.8|480.8|478.8|480.59|478.59|0
1637317090000|2021-11-19 10:18:10|480.59|478.59|481.23|479.23|481.44|479.44|480.59|478.59|0
1637317100000|2021-11-19 10:18:20|481.02|479.02|480.8|478.8|481.02|479.02|480.59|478.59|0
1637317110000|2021-11-19 10:18:30|481.02|479.02|481.02|479.02|481.02|479.02|480.8|478.8|0
1637317120000|2021-11-19 10:18:40|481.23|479.23|480.38|478.38|481.23|479.23|480.38|478.38|0
1637317130000|2021-11-19 10:18:50|480.59|478.59|480.38|478.38|480.59|478.59|480.38|478.38|0
1637317140000|2021-11-19 10:19:00|480.16|478.16|480.59|478.59|480.59|478.59|480.16|478.16|0
1637317150000|2021-11-19 10:19:10|480.8|478.8|480.8|478.8|480.8|478.8|480.8|478.8|0
1637317160000|2021-11-19 10:19:20|480.16|478.16|479.74|477.74|480.16|478.16|479.52|477.52|0
1637317170000|2021-11-19 10:19:30|479.63|477.63|479.74|477.74|479.74|477.74|479.52|477.52|0
1637317180000|2021-11-19 10:19:40|479.52|477.52|479.52|477.52|479.52|477.52|479.31|477.31|0
1637317190000|2021-11-19 10:19:50|479.31|477.31|479.2|477.2|479.52|477.52|479.2|477.2|0
1637317200000|2021-11-19 10:20:00|478.67|476.67|477.82|475.82|478.88|476.88|477.82|475.82|0
1637317210000|2021-11-19 10:20:10|477.61|475.61|477.82|475.82|477.82|475.82|477.61|475.61|0
1637317220000|2021-11-19 10:20:20|477.61|475.61|478.88|476.88|478.88|476.88|477.61|475.61|0
1637317230000|2021-11-19 10:20:30|478.67|476.67|478.35|476.35|478.67|476.67|478.35|476.35|0
1637317240000|2021-11-19 10:20:40|478.46|476.46|478.67|476.67|478.67|476.67|478.46|476.46|0
1637317250000|2021-11-19 10:20:50|479.31|477.31|479.41|477.41|479.41|477.41|479.1|477.1|0
1637317260000|2021-11-19 10:21:00|480.16|478.16|480.8|478.8|480.8|478.8|480.16|478.16|0
1637317270000|2021-11-19 10:21:10|481.01|479.01|481.01|479.01|481.23|479.23|480.8|478.8|0
1637317280000|2021-11-19 10:21:20|480.8|478.8|481.01|479.01|481.23|479.23|480.8|478.8|0
1637317290000|2021-11-19 10:21:30|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637317300000|2021-11-19 10:21:40|481.23|479.23|481.44|479.44|481.65|479.65|481.23|479.23|0
1637317310000|2021-11-19 10:21:50|481.65|479.65|482.29|480.29|482.29|480.29|481.65|479.65|0
1637317320000|2021-11-19 10:22:00|482.51|480.51|481.87|479.87|482.51|480.51|481.87|479.87|0
1637317330000|2021-11-19 10:22:10|482.08|480.08|482.08|480.08|482.08|480.08|482.08|480.08|0
1637317340000|2021-11-19 10:22:20|482.51|480.51|482.51|480.51|482.72|480.72|482.51|480.51|0
1637317350000|2021-11-19 10:22:30|482.72|480.72|482.93|480.93|482.93|480.93|482.72|480.72|0
1637317360000|2021-11-19 10:22:40|482.51|480.51|483.04|481.04|483.04|481.04|482.51|480.51|0
1637317370000|2021-11-19 10:22:50|482.72|480.72|483.15|481.15|483.15|481.15|482.72|480.72|0
1637317380000|2021-11-19 10:23:00|483.36|481.36|483.57|481.57|483.57|481.57|483.36|481.36|0
1637317390000|2021-11-19 10:23:10|483.79|481.79|482.93|480.93|483.79|481.79|482.93|480.93|0
1637317400000|2021-11-19 10:23:20|482.72|480.72|482.72|480.72|482.93|480.93|482.72|480.72|0
1637317410000|2021-11-19 10:23:30|482.51|480.51|482.51|480.51|482.72|480.72|482.51|480.51|0
1637317420000|2021-11-19 10:23:40|482.29|480.29|483.15|481.15|483.36|481.36|482.29|480.29|0
1637317430000|2021-11-19 10:23:50|483.04|481.04|483.15|481.15|483.15|481.15|482.93|480.93|0
1637317440000|2021-11-19 10:24:00|483.04|481.04|482.61|480.61|483.04|481.04|482.51|480.51|0
1637317450000|2021-11-19 10:24:10|482.29|480.29|482.29|480.29|482.29|480.29|482.08|480.08|0
1637317460000|2021-11-19 10:24:20|482.51|480.51|482.93|480.93|482.93|480.93|482.51|480.51|0
1637317470000|2021-11-19 10:24:30|482.72|480.72|482.29|480.29|482.72|480.72|482.08|480.08|0
1637317480000|2021-11-19 10:24:40|482.18|480.18|481.87|479.87|482.18|480.18|481.87|479.87|0
1637317490000|2021-11-19 10:24:50|482.08|480.08|481.87|479.87|482.08|480.08|481.87|479.87|0
1637317500000|2021-11-19 10:25:00|482.08|480.08|482.29|480.29|482.29|480.29|482.08|480.08|0
1637317510000|2021-11-19 10:25:10|482.08|480.08|482.18|480.18|482.29|480.29|482.08|480.08|0
1637317520000|2021-11-19 10:25:20|482.29|480.29|482.18|480.18|482.72|480.72|482.18|480.18|0
1637317530000|2021-11-19 10:25:30|482.29|480.29|482.5|480.5|482.51|480.51|482.29|480.29|0
1637317540000|2021-11-19 10:25:40|482.29|480.29|482.5|480.5|482.72|480.72|482.29|480.29|0
1637317550000|2021-11-19 10:25:50|482.29|480.29|482.5|480.5|482.5|480.5|482.29|480.29|0
1637317560000|2021-11-19 10:26:00|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637317570000|2021-11-19 10:26:10|482.39|480.39|483.15|481.15|483.15|481.15|482.29|480.29|0
1637317580000|2021-11-19 10:26:20|483.57|481.57|483.57|481.57|483.57|481.57|483.36|481.36|0
1637317590000|2021-11-19 10:26:30|483.79|481.79|484.21|482.21|484.21|482.21|483.79|481.79|0
1637317600000|2021-11-19 10:26:40|484.1|482.1|484.43|482.43|484.43|482.43|484.1|482.1|0
1637317610000|2021-11-19 10:26:50|484|482|484.53|482.53|484.53|482.53|484|482|0
1637317620000|2021-11-19 10:27:00|484.43|482.43|484.85|482.85|485.07|483.07|484.43|482.43|0
1637317630000|2021-11-19 10:27:10|485.07|483.07|485.5|483.5|485.5|483.5|485.07|483.07|0
1637317640000|2021-11-19 10:27:20|485.71|483.71|485.28|483.28|485.71|483.71|485.28|483.28|0
1637317650000|2021-11-19 10:27:30|485.5|483.5|485.92|483.92|485.92|483.92|485.5|483.5|0
1637317660000|2021-11-19 10:27:40|485.71|483.71|485.71|483.71|485.71|483.71|485.5|483.5|0
1637317670000|2021-11-19 10:27:50|485.92|483.92|485.6|483.6|485.92|483.92|485.6|483.6|0
1637317680000|2021-11-19 10:28:00|485.28|483.28|485.28|483.28|485.5|483.5|485.28|483.28|0
1637317690000|2021-11-19 10:28:10|485.5|483.5|485.5|483.5|485.5|483.5|485.5|483.5|0
1637317700000|2021-11-19 10:28:20|485.28|483.28|485.07|483.07|485.5|483.5|485.07|483.07|0
1637317710000|2021-11-19 10:28:30|484.85|482.85|485.07|483.07|485.07|483.07|484.85|482.85|0
1637317730000|2021-11-19 10:28:50|484.85|482.85|484.21|482.21|484.85|482.85|484.21|482.21|0
1637317740000|2021-11-19 10:29:00|484.43|482.43|485.17|483.17|485.17|483.17|484.43|482.43|0
1637317750000|2021-11-19 10:29:10|485.28|483.28|485.07|483.07|485.28|483.28|485.07|483.07|0
1637317760000|2021-11-19 10:29:20|484.53|482.53|484.64|482.64|484.64|482.64|484.21|482.21|0
1637317780000|2021-11-19 10:29:40|484.53|482.53|484.21|482.21|484.53|482.53|484.21|482.21|0
1637317790000|2021-11-19 10:29:50|484.42|482.42|484.42|482.42|484.42|482.42|484.42|482.42|0
1637317800000|2021-11-19 10:30:00|484.21|482.21|484.64|482.64|484.74|482.74|484.21|482.21|0
1637317810000|2021-11-19 10:30:10|484.42|482.42|484|482|484.42|482.42|483.78|481.78|0
1637317820000|2021-11-19 10:30:20|484.21|482.21|484.31|482.31|484.42|482.42|484.21|482.21|0
1637317830000|2021-11-19 10:30:30|484.85|482.85|484.64|482.64|484.85|482.85|484.64|482.64|0
1637317840000|2021-11-19 10:30:40|484.42|482.42|485.07|483.07|485.07|483.07|484.42|482.42|0
1637317850000|2021-11-19 10:30:50|484.85|482.85|484.64|482.64|484.85|482.85|484.64|482.64|0
1637317860000|2021-11-19 10:31:00|485.07|483.07|484.64|482.64|485.07|483.07|484.64|482.64|0
1637317870000|2021-11-19 10:31:10|484.85|482.85|485.07|483.07|485.07|483.07|484.74|482.74|0
1637317880000|2021-11-19 10:31:20|485.17|483.17|485.17|483.17|485.17|483.17|485.17|483.17|0
1637317890000|2021-11-19 10:31:30|485.28|483.28|485.71|483.71|485.71|483.71|485.28|483.28|0
1637317900000|2021-11-19 10:31:40|485.28|483.28|485.28|483.28|485.49|483.49|485.28|483.28|0
1637317910000|2021-11-19 10:31:50|484.85|482.85|485.49|483.49|485.49|483.49|484.85|482.85|0
1637317920000|2021-11-19 10:32:00|485.6|483.6|485.28|483.28|485.71|483.71|485.28|483.28|0
1637317940000|2021-11-19 10:32:20|484.39|482.39|484.18|482.18|484.39|482.39|484.18|482.18|0
1637317950000|2021-11-19 10:32:30|483.14|481.14|482.71|480.71|483.14|481.14|482.71|480.71|0
1637317960000|2021-11-19 10:32:40|483.59|481.59|483.82|481.82|483.82|481.82|483.48|481.48|0
1637317970000|2021-11-19 10:32:50|483.6|481.6|483.39|481.39|483.6|481.6|483.39|481.39|0
1637317980000|2021-11-19 10:33:00|483.17|481.17|483.06|481.06|483.17|481.17|482.96|480.96|0
1637317990000|2021-11-19 10:33:10|483.17|481.17|482.53|480.53|483.17|481.17|482.53|480.53|0
1637318000000|2021-11-19 10:33:20|482.42|480.42|482.32|480.32|482.53|480.53|482.32|480.32|0
1637318010000|2021-11-19 10:33:30|482.53|480.53|482.96|480.96|482.96|480.96|482.53|480.53|0
1637318020000|2021-11-19 10:33:40|482.53|480.53|482.96|480.96|482.96|480.96|482.53|480.53|0
1637318030000|2021-11-19 10:33:50|482.42|480.42|482.85|480.85|482.85|480.85|482.42|480.42|0
1637318040000|2021-11-19 10:34:00|482.96|480.96|482.32|480.32|482.96|480.96|482.32|480.32|0
1637318060000|2021-11-19 10:34:20|482.42|480.42|482.32|480.32|482.75|480.75|482.32|480.32|0
1637318070000|2021-11-19 10:34:30|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1637318080000|2021-11-19 10:34:40|482.32|480.32|482.53|480.53|482.53|480.53|482.32|480.32|0
1637318090000|2021-11-19 10:34:50|482.75|480.75|483.39|481.39|483.39|481.39|482.75|480.75|0
1637318100000|2021-11-19 10:35:00|483.17|481.17|483.6|481.6|483.6|481.6|483.17|481.17|0
1637318110000|2021-11-19 10:35:10|483.82|481.82|484.13|482.13|484.13|482.13|483.82|481.82|0
1637318120000|2021-11-19 10:35:20|484.46|482.46|484.03|482.03|484.46|482.46|484.03|482.03|0
1637318130000|2021-11-19 10:35:30|484.24|482.24|484.56|482.56|484.56|482.56|484.24|482.24|0
1637318140000|2021-11-19 10:35:40|484.46|482.46|484.67|482.67|484.67|482.67|484.46|482.46|0
1637318150000|2021-11-19 10:35:50|484.46|482.46|484.67|482.67|484.67|482.67|484.46|482.46|0
1637318160000|2021-11-19 10:36:00|484.24|482.24|483.6|481.6|484.24|482.24|483.6|481.6|0
1637318170000|2021-11-19 10:36:10|483.7|481.7|483.81|481.81|484.03|482.03|483.7|481.7|0
1637318180000|2021-11-19 10:36:20|484.03|482.03|483.81|481.81|484.03|482.03|483.81|481.81|0
1637318190000|2021-11-19 10:36:30|483.6|481.6|483.39|481.39|483.6|481.6|483.17|481.17|0
1637318200000|2021-11-19 10:36:40|483.6|481.6|483.7|481.7|483.7|481.7|483.49|481.49|0
1637318210000|2021-11-19 10:36:50|483.28|481.28|482.74|480.74|483.28|481.28|482.74|480.74|0
1637318220000|2021-11-19 10:37:00|482.96|480.96|483.17|481.17|483.17|481.17|482.96|480.96|0
1637318230000|2021-11-19 10:37:10|483.39|481.39|483.39|481.39|483.39|481.39|483.39|481.39|0
1637318240000|2021-11-19 10:37:20|483.17|481.17|483.39|481.39|483.39|481.39|483.17|481.17|0
1637318250000|2021-11-19 10:37:30|483.6|481.6|483.39|481.39|483.6|481.6|483.39|481.39|0
1637318260000|2021-11-19 10:37:40|483.6|481.6|483.39|481.39|483.6|481.6|483.17|481.17|0
1637318270000|2021-11-19 10:37:50|483.17|481.17|483.27|481.27|483.39|481.39|483.17|481.17|0
1637318280000|2021-11-19 10:38:00|482.53|480.53|482.53|480.53|482.74|480.74|482.53|480.53|0
1637318290000|2021-11-19 10:38:10|482.63|480.63|482.96|480.96|482.96|480.96|482.63|480.63|0
1637318300000|2021-11-19 10:38:20|482.85|480.85|482.96|480.96|483.17|481.17|482.85|480.85|0
1637318310000|2021-11-19 10:38:30|483.27|481.27|482.96|480.96|483.27|481.27|482.96|480.96|0
1637318320000|2021-11-19 10:38:40|483.17|481.17|484.03|482.03|484.03|482.03|483.17|481.17|0
1637318330000|2021-11-19 10:38:50|484.13|482.13|484.03|482.03|484.24|482.24|484.03|482.03|0
1637318340000|2021-11-19 10:39:00|483.39|481.39|483.6|481.6|483.6|481.6|483.39|481.39|0
1637318350000|2021-11-19 10:39:10|483.81|481.81|483.6|481.6|483.81|481.81|483.6|481.6|0
1637318360000|2021-11-19 10:39:20|483.81|481.81|483.81|481.81|483.81|481.81|483.7|481.7|0
1637318370000|2021-11-19 10:39:30|484.03|482.03|484.56|482.56|484.56|482.56|484.03|482.03|0
1637318380000|2021-11-19 10:39:40|484.46|482.46|484.88|482.88|484.88|482.88|484.46|482.46|0
1637318390000|2021-11-19 10:39:50|484.67|482.67|484.67|482.67|484.67|482.67|484.56|482.56|0
1637318400000|2021-11-19 10:40:00|485.1|483.1|485.53|483.53|485.53|483.53|484.88|482.88|0
1637318410000|2021-11-19 10:40:10|485.31|483.31|485.31|483.31|485.31|483.31|485.31|483.31|0
1637318420000|2021-11-19 10:40:20|485.2|483.2|484.88|482.88|485.2|483.2|484.88|482.88|0
1637318430000|2021-11-19 10:40:30|484.67|482.67|484.88|482.88|484.99|482.99|484.67|482.67|0
1637318440000|2021-11-19 10:40:40|484.67|482.67|484.88|482.88|484.88|482.88|484.67|482.67|0
1637318450000|2021-11-19 10:40:50|485.31|483.31|485.41|483.41|485.53|483.53|485.31|483.31|0
1637318460000|2021-11-19 10:41:00|484.88|482.88|485.1|483.1|485.1|483.1|484.67|482.67|0
1637318470000|2021-11-19 10:41:10|485.31|483.31|485.53|483.53|485.53|483.53|485.31|483.31|0
1637318480000|2021-11-19 10:41:20|484.88|482.88|485.31|483.31|485.31|483.31|484.88|482.88|0
1637318490000|2021-11-19 10:41:30|485.53|483.53|485.74|483.74|485.74|483.74|485.53|483.53|0
1637318500000|2021-11-19 10:41:40|485.53|483.53|485.41|483.41|485.53|483.53|485.41|483.41|0
1637318510000|2021-11-19 10:41:50|485.31|483.31|485.52|483.52|485.52|483.52|485.31|483.31|0
1637318520000|2021-11-19 10:42:00|485.31|483.31|485.74|483.74|485.74|483.74|485.31|483.31|0
1637318530000|2021-11-19 10:42:10|485.63|483.63|485.74|483.74|485.74|483.74|485.63|483.63|0
1637318540000|2021-11-19 10:42:20|485.52|483.52|485.52|483.52|485.52|483.52|484.98|482.98|0
1637318550000|2021-11-19 10:42:30|485.74|483.74|485.74|483.74|485.84|483.84|485.74|483.74|0
1637318560000|2021-11-19 10:42:40|485.41|483.41|485.52|483.52|485.52|483.52|485.41|483.41|0
1637318570000|2021-11-19 10:42:50|485.74|483.74|485.74|483.74|485.74|483.74|485.52|483.52|0
1637318580000|2021-11-19 10:43:00|485.95|483.95|485.95|483.95|486.06|484.06|485.95|483.95|0
1637318590000|2021-11-19 10:43:10|486.06|484.06|486.06|484.06|486.06|484.06|485.95|483.95|0
1637318600000|2021-11-19 10:43:20|486.38|484.38|485.74|483.74|486.38|484.38|485.74|483.74|0
1637318610000|2021-11-19 10:43:30|485.95|483.95|485.52|483.52|485.95|483.95|485.52|483.52|0
1637318620000|2021-11-19 10:43:40|485.74|483.74|484.88|482.88|485.74|483.74|484.88|482.88|0
1637318630000|2021-11-19 10:43:50|485.1|483.1|484.88|482.88|485.1|483.1|484.88|482.88|0
1637318640000|2021-11-19 10:44:00|484.67|482.67|484.67|482.67|484.67|482.67|484.67|482.67|0
1637318650000|2021-11-19 10:44:10|484.56|482.56|484.24|482.24|484.56|482.56|484.24|482.24|0
1637318660000|2021-11-19 10:44:20|484.02|482.02|484.45|482.45|484.45|482.45|484.02|482.02|0
1637318670000|2021-11-19 10:44:30|484.77|482.77|484.67|482.67|484.77|482.77|484.45|482.45|0
1637318680000|2021-11-19 10:44:40|484.24|482.24|484.24|482.24|484.24|482.24|484.24|482.24|0
1637318690000|2021-11-19 10:44:50|484.02|482.02|484.24|482.24|484.24|482.24|484.02|482.02|0
1637318700000|2021-11-19 10:45:00|483.81|481.81|483.6|481.6|483.81|481.81|483.6|481.6|0
1637318710000|2021-11-19 10:45:10|483.7|481.7|483.7|481.7|483.7|481.7|483.7|481.7|0
1637318720000|2021-11-19 10:45:20|483.81|481.81|484.24|482.24|484.24|482.24|483.81|481.81|0
1637318730000|2021-11-19 10:45:30|484.02|482.02|484.02|482.02|484.02|482.02|484.02|482.02|0
1637318740000|2021-11-19 10:45:40|483.81|481.81|483.81|481.81|483.81|481.81|483.81|481.81|0
1637318750000|2021-11-19 10:45:50|483.91|481.91|483.81|481.81|484.02|482.02|483.81|481.81|0
1637318760000|2021-11-19 10:46:00|483.6|481.6|484.02|482.02|484.02|482.02|483.6|481.6|0
1637318770000|2021-11-19 10:46:10|484.24|482.24|484.67|482.67|484.67|482.67|484.24|482.24|0
1637318780000|2021-11-19 10:46:20|484.88|482.88|484.88|482.88|484.88|482.88|484.88|482.88|0
1637318790000|2021-11-19 10:46:30|484.67|482.67|484.67|482.67|484.67|482.67|484.67|482.67|0
1637318800000|2021-11-19 10:46:40|484.88|482.88|484.88|482.88|484.88|482.88|484.77|482.77|0
1637318810000|2021-11-19 10:46:50|484.67|482.67|484.34|482.34|484.67|482.67|484.34|482.34|0
1637318820000|2021-11-19 10:47:00|483.81|481.81|483.81|481.81|483.81|481.81|483.59|481.59|0
1637318830000|2021-11-19 10:47:10|484.24|482.24|483.81|481.81|484.66|482.66|483.81|481.81|0
1637318840000|2021-11-19 10:47:20|484.02|482.02|484.02|482.02|484.02|482.02|483.91|481.91|0
1637318850000|2021-11-19 10:47:30|483.81|481.81|483.59|481.59|483.81|481.81|483.59|481.59|0
1637318860000|2021-11-19 10:47:40|483.17|481.17|483.38|481.38|483.38|481.38|483.17|481.17|0
1637318870000|2021-11-19 10:47:50|483.27|481.27|483.27|481.27|483.38|481.38|483.27|481.27|0
1637318880000|2021-11-19 10:48:00|483.17|481.17|483.38|481.38|483.38|481.38|483.17|481.17|0
1637318890000|2021-11-19 10:48:10|483.27|481.27|483.38|481.38|483.38|481.38|483.27|481.27|0
1637318900000|2021-11-19 10:48:20|483.48|481.48|484.02|482.02|484.02|482.02|483.48|481.48|0
1637318910000|2021-11-19 10:48:30|484.24|482.24|484.45|482.45|484.45|482.45|484.24|482.24|0
1637318920000|2021-11-19 10:48:40|484.55|482.55|484.66|482.66|484.66|482.66|484.55|482.55|0
1637318930000|2021-11-19 10:48:50|484.88|482.88|484.66|482.66|484.88|482.88|484.66|482.66|0
1637318940000|2021-11-19 10:49:00|484.34|482.34|483.59|481.59|484.34|482.34|483.59|481.59|0
1637318950000|2021-11-19 10:49:10|483.81|481.81|483.81|481.81|483.81|481.81|483.81|481.81|0
1637318960000|2021-11-19 10:49:20|483.59|481.59|483.59|481.59|483.7|481.7|483.59|481.59|0
1637318970000|2021-11-19 10:49:30|483.81|481.81|483.81|481.81|483.81|481.81|483.17|481.17|0
1637318980000|2021-11-19 10:49:40|483.59|481.59|483.38|481.38|483.59|481.59|483.38|481.38|0
1637318990000|2021-11-19 10:49:50|483.16|481.16|483.59|481.59|483.81|481.81|483.16|481.16|0
1637319000000|2021-11-19 10:50:00|484.02|482.02|484.88|482.88|484.88|482.88|484.02|482.02|0
1637319010000|2021-11-19 10:50:10|484.66|482.66|485.09|483.09|485.09|483.09|484.66|482.66|0
1637319020000|2021-11-19 10:50:20|485.31|483.31|485.09|483.09|485.31|483.31|485.09|483.09|0
1637319030000|2021-11-19 10:50:30|484.88|482.88|484.23|482.23|484.88|482.88|484.23|482.23|0
1637319040000|2021-11-19 10:50:40|483.81|481.81|484.66|482.66|484.66|482.66|483.81|481.81|0
1637319050000|2021-11-19 10:50:50|485.09|483.09|484.66|482.66|485.09|483.09|484.66|482.66|0
1637319060000|2021-11-19 10:51:00|484.88|482.88|484.66|482.66|484.88|482.88|484.66|482.66|0
1637319070000|2021-11-19 10:51:10|484.77|482.77|484.88|482.88|484.88|482.88|484.77|482.77|0
1637319080000|2021-11-19 10:51:20|485.09|483.09|484.88|482.88|485.09|483.09|484.66|482.66|0
1637319090000|2021-11-19 10:51:30|485.52|483.52|485.09|483.09|485.52|483.52|485.09|483.09|0
1637319100000|2021-11-19 10:51:40|484.88|482.88|485.52|483.52|485.52|483.52|484.88|482.88|0
1637319110000|2021-11-19 10:51:50|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637319130000|2021-11-19 10:52:10|485.52|483.52|485.95|483.95|485.95|483.95|485.52|483.52|0
1637319140000|2021-11-19 10:52:20|485.84|483.84|486.16|484.16|486.16|484.16|485.84|483.84|0
1637319150000|2021-11-19 10:52:30|485.95|483.95|485.73|483.73|485.95|483.95|485.73|483.73|0
1637319160000|2021-11-19 10:52:40|485.62|483.62|485.62|483.62|485.62|483.62|485.62|483.62|0
1637319170000|2021-11-19 10:52:50|485.73|483.73|485.52|483.52|485.73|483.73|485.3|483.3|0
1637319180000|2021-11-19 10:53:00|485.3|483.3|485.52|483.52|485.52|483.52|485.3|483.3|0
1637319190000|2021-11-19 10:53:10|485.3|483.3|485.09|483.09|485.3|483.3|485.09|483.09|0
1637319200000|2021-11-19 10:53:20|485.19|483.19|485.41|483.41|485.41|483.41|485.09|483.09|0
1637319210000|2021-11-19 10:53:30|485.52|483.52|484.98|482.98|485.52|483.52|484.98|482.98|0
1637319220000|2021-11-19 10:53:40|484.45|482.45|484.66|482.66|484.66|482.66|484.23|482.23|0
1637319230000|2021-11-19 10:53:50|484.98|482.98|484.34|482.34|484.98|482.98|484.34|482.34|0
1637319240000|2021-11-19 10:54:00|484.02|482.02|483.8|481.8|484.02|482.02|483.8|481.8|0
1637319250000|2021-11-19 10:54:10|484.23|482.23|484.23|482.23|484.23|482.23|483.59|481.59|0
1637319260000|2021-11-19 10:54:20|484.66|482.66|484.45|482.45|484.66|482.66|484.45|482.45|0
1637319270000|2021-11-19 10:54:30|484.76|482.76|484.87|482.87|485.09|483.09|484.76|482.76|0
1637319280000|2021-11-19 10:54:40|484.76|482.76|484.87|482.87|484.87|482.87|484.66|482.66|0
1637319290000|2021-11-19 10:54:50|485.3|483.3|485.3|483.3|485.52|483.52|485.09|483.09|0
1637319300000|2021-11-19 10:55:00|485.52|483.52|485.41|483.41|485.52|483.52|485.3|483.3|0
1637319310000|2021-11-19 10:55:10|485.3|483.3|485.41|483.41|485.41|483.41|485.09|483.09|0
1637319320000|2021-11-19 10:55:20|485.52|483.52|485.73|483.73|485.73|483.73|485.52|483.52|0
1637319340000|2021-11-19 10:55:40|485.52|483.52|485.95|483.95|485.95|483.95|485.52|483.52|0
1637319350000|2021-11-19 10:55:50|485.73|483.73|486.16|484.16|486.16|484.16|485.73|483.73|0
1637319360000|2021-11-19 10:56:00|485.95|483.95|485.73|483.73|485.95|483.95|485.73|483.73|0
1637319370000|2021-11-19 10:56:10|485.95|483.95|485.95|483.95|485.95|483.95|485.73|483.73|0
1637319380000|2021-11-19 10:56:20|485.83|483.83|485.95|483.95|485.95|483.95|485.73|483.73|0
1637319390000|2021-11-19 10:56:30|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637319400000|2021-11-19 10:56:40|485.95|483.95|486.16|484.16|486.16|484.16|485.95|483.95|0
1637319410000|2021-11-19 10:56:50|486.48|484.48|486.37|484.37|486.48|484.48|486.37|484.37|0
1637319420000|2021-11-19 10:57:00|486.8|484.8|486.59|484.59|486.8|484.8|486.59|484.59|0
1637319440000|2021-11-19 10:57:20|486.37|484.37|486.16|484.16|486.59|484.59|486.16|484.16|0
1637319450000|2021-11-19 10:57:30|485.94|483.94|485.73|483.73|485.94|483.94|485.73|483.73|0
1637319460000|2021-11-19 10:57:40|485.3|483.3|485.52|483.52|485.52|483.52|485.3|483.3|0
1637319470000|2021-11-19 10:57:50|485.3|483.3|485.3|483.3|485.3|483.3|485.3|483.3|0
1637319480000|2021-11-19 10:58:00|485.4|483.4|485.73|483.73|485.73|483.73|485.4|483.4|0
1637319490000|2021-11-19 10:58:10|486.05|484.05|486.16|484.16|486.16|484.16|485.94|483.94|0
1637319500000|2021-11-19 10:58:20|486.37|484.37|486.8|484.8|486.8|484.8|486.37|484.37|0
1637319510000|2021-11-19 10:58:30|487.23|485.23|486.59|484.59|487.45|485.45|486.59|484.59|0
1637319520000|2021-11-19 10:58:40|485.94|483.94|486.37|484.37|486.37|484.37|485.94|483.94|0
1637319530000|2021-11-19 10:58:50|486.26|484.26|486.8|484.8|486.8|484.8|486.16|484.16|0
1637319540000|2021-11-19 10:59:00|487.02|485.02|487.23|485.23|487.23|485.23|487.02|485.02|0
1637319550000|2021-11-19 10:59:10|487.45|485.45|487.45|485.45|487.45|485.45|487.33|485.33|0
1637319560000|2021-11-19 10:59:20|487.23|485.23|487.02|485.02|487.23|485.23|487.02|485.02|0
1637319570000|2021-11-19 10:59:30|487.12|485.12|486.8|484.8|487.12|485.12|486.59|484.59|0
1637319580000|2021-11-19 10:59:40|486.9|484.9|487.02|485.02|487.02|485.02|486.69|484.69|0
1637319590000|2021-11-19 10:59:50|486.8|484.8|486.59|484.59|486.9|484.9|486.59|484.59|0
1637319600000|2021-11-19 11:00:00|486.8|484.8|486.8|484.8|487.02|485.02|486.8|484.8|0
1637319610000|2021-11-19 11:00:10|487.33|485.33|487.87|485.87|487.87|485.87|487.33|485.33|0
1637319620000|2021-11-19 11:00:20|487.33|485.33|487.44|485.44|487.44|485.44|487.23|485.23|0
1637319630000|2021-11-19 11:00:30|487.66|485.66|487.23|485.23|487.66|485.66|487.23|485.23|0
1637319640000|2021-11-19 11:00:40|487.12|485.12|487.23|485.23|487.23|485.23|487.12|485.12|0
1637319650000|2021-11-19 11:00:50|486.8|484.8|487.02|485.02|487.02|485.02|486.8|484.8|0
1637319660000|2021-11-19 11:01:00|486.8|484.8|487.01|485.01|487.44|485.44|486.8|484.8|0
1637319670000|2021-11-19 11:01:10|487.23|485.23|487.44|485.44|487.44|485.44|487.23|485.23|0
1637319680000|2021-11-19 11:01:20|487.33|485.33|487.01|485.01|487.33|485.33|487.01|485.01|0
1637319690000|2021-11-19 11:01:30|487.23|485.23|487.23|485.23|487.23|485.23|487.01|485.01|0
1637319700000|2021-11-19 11:01:40|487.01|485.01|487.23|485.23|487.23|485.23|487.01|485.01|0
1637319710000|2021-11-19 11:01:50|487.44|485.44|487.01|485.01|487.44|485.44|487.01|485.01|0
1637319720000|2021-11-19 11:02:00|486.8|484.8|486.59|484.59|486.8|484.8|486.37|484.37|0
1637319730000|2021-11-19 11:02:10|486.37|484.37|486.59|484.59|486.59|484.59|486.37|484.37|0
1637319740000|2021-11-19 11:02:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637319750000|2021-11-19 11:02:30|486.16|484.16|485.73|483.73|486.16|484.16|485.73|483.73|0
1637319760000|2021-11-19 11:02:40|485.3|483.3|484.87|482.87|485.3|483.3|484.87|482.87|0
1637319770000|2021-11-19 11:02:50|484.44|482.44|485.08|483.08|485.08|483.08|484.44|482.44|0
1637319780000|2021-11-19 11:03:00|485.51|483.51|485.51|483.51|485.73|483.73|485.51|483.51|0
1637319790000|2021-11-19 11:03:10|485.73|483.73|485.3|483.3|485.73|483.73|485.3|483.3|0
1637319800000|2021-11-19 11:03:20|485.51|483.51|485.73|483.73|485.73|483.73|485.51|483.51|0
1637319810000|2021-11-19 11:03:30|485.94|483.94|486.16|484.16|486.16|484.16|485.94|483.94|0
1637319820000|2021-11-19 11:03:40|485.73|483.73|485.62|483.62|485.73|483.73|485.62|483.62|0
1637319830000|2021-11-19 11:03:50|485.73|483.73|485.73|483.73|485.73|483.73|485.51|483.51|0
1637319840000|2021-11-19 11:04:00|485.51|483.51|486.16|484.16|486.16|484.16|485.51|483.51|0
1637319850000|2021-11-19 11:04:10|485.94|483.94|485.08|483.08|485.94|483.94|485.08|483.08|0
1637319860000|2021-11-19 11:04:20|485.19|483.19|485.08|483.08|485.19|483.19|485.08|483.08|0
1637319870000|2021-11-19 11:04:30|484.87|482.87|484.54|482.54|484.87|482.87|484.54|482.54|0
1637319880000|2021-11-19 11:04:40|484.44|482.44|484.65|482.65|484.65|482.65|484.44|482.44|0
1637319890000|2021-11-19 11:04:50|484.87|482.87|484.54|482.54|484.87|482.87|484.54|482.54|0
1637319900000|2021-11-19 11:05:00|484.65|482.65|484.44|482.44|484.87|482.87|484.44|482.44|0
1637319920000|2021-11-19 11:05:20|484.23|482.23|483.58|481.58|484.23|482.23|483.58|481.58|0
1637319930000|2021-11-19 11:05:30|483.37|481.37|483.26|481.26|483.37|481.37|483.26|481.26|0
1637319940000|2021-11-19 11:05:40|483.37|481.37|483.8|481.8|484.01|482.01|483.37|481.37|0
1637319950000|2021-11-19 11:05:50|483.37|481.37|483.16|481.16|483.47|481.47|483.16|481.16|0
1637319960000|2021-11-19 11:06:00|483.37|481.37|483.26|481.26|483.37|481.37|483.26|481.26|0
1637319970000|2021-11-19 11:06:10|483.37|481.37|482.94|480.94|483.37|481.37|482.94|480.94|0
1637319980000|2021-11-19 11:06:20|482.73|480.73|483.58|481.58|483.58|481.58|482.73|480.73|0
1637319990000|2021-11-19 11:06:30|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637320000000|2021-11-19 11:06:40|483.58|481.58|483.8|481.8|483.8|481.8|483.58|481.58|0
1637320010000|2021-11-19 11:06:50|483.9|481.9|483.9|481.9|483.9|481.9|483.9|481.9|0
1637320020000|2021-11-19 11:07:00|483.8|481.8|483.47|481.47|483.8|481.8|483.47|481.47|0
1637320030000|2021-11-19 11:07:10|483.37|481.37|482.94|480.94|483.37|481.37|482.94|480.94|0
1637320040000|2021-11-19 11:07:20|483.04|481.04|482.94|480.94|483.04|481.04|482.94|480.94|0
1637320050000|2021-11-19 11:07:30|482.73|480.73|483.15|481.15|483.15|481.15|482.73|480.73|0
1637320060000|2021-11-19 11:07:40|482.73|480.73|482.08|480.08|482.73|480.73|482.08|480.08|0
1637320070000|2021-11-19 11:07:50|482.19|480.19|481.66|479.66|482.19|480.19|481.66|479.66|0
1637320080000|2021-11-19 11:08:00|481.87|479.87|482.08|480.08|482.08|480.08|481.87|479.87|0
1637320090000|2021-11-19 11:08:10|481.87|479.87|481.97|479.97|482.08|480.08|481.87|479.87|0
1637320100000|2021-11-19 11:08:20|481.87|479.87|481.44|479.44|481.87|479.87|481.44|479.44|0
1637320110000|2021-11-19 11:08:30|481.33|479.33|481.66|479.66|481.66|479.66|481.33|479.33|0
1637320120000|2021-11-19 11:08:40|481.44|479.44|481.44|479.44|481.55|479.55|481.44|479.44|0
1637320130000|2021-11-19 11:08:50|481.66|479.66|481.87|479.87|482.08|480.08|481.66|479.66|0
1637320140000|2021-11-19 11:09:00|481.66|479.66|481.87|479.87|481.87|479.87|481.66|479.66|0
1637320150000|2021-11-19 11:09:10|481.66|479.66|482.3|480.3|482.3|480.3|481.66|479.66|0
1637320160000|2021-11-19 11:09:20|482.08|480.08|481.87|479.87|482.3|480.3|481.87|479.87|0
1637320170000|2021-11-19 11:09:30|481.97|479.97|482.08|480.08|482.08|480.08|481.97|479.97|0
1637320180000|2021-11-19 11:09:40|482.3|480.3|482.19|480.19|482.51|480.51|482.19|480.19|0
1637320190000|2021-11-19 11:09:50|482.08|480.08|482.4|480.4|482.4|480.4|482.08|480.08|0
1637320200000|2021-11-19 11:10:00|481.87|479.87|481.66|479.66|481.87|479.87|481.23|479.23|0
1637320210000|2021-11-19 11:10:10|481.44|479.44|481.66|479.66|481.66|479.66|481.44|479.44|0
1637320220000|2021-11-19 11:10:20|481.44|479.44|481.01|479.01|481.44|479.44|481.01|479.01|0
1637320230000|2021-11-19 11:10:30|481.23|479.23|482.3|480.3|482.3|480.3|481.23|479.23|0
1637320240000|2021-11-19 11:10:40|481.66|479.66|481.54|479.54|481.66|479.66|481.23|479.23|0
1637320250000|2021-11-19 11:10:50|481.12|479.12|481.23|479.23|481.23|479.23|481.12|479.12|0
1637320260000|2021-11-19 11:11:00|481.44|479.44|481.23|479.23|481.44|479.44|481.23|479.23|0
1637320270000|2021-11-19 11:11:10|481.44|479.44|481.23|479.23|481.44|479.44|481.23|479.23|0
1637320280000|2021-11-19 11:11:20|481.76|479.76|482.08|480.08|482.08|480.08|481.76|479.76|0
1637320290000|2021-11-19 11:11:30|482.19|480.19|482.72|480.72|482.72|480.72|482.19|480.19|0
1637320300000|2021-11-19 11:11:40|482.83|480.83|482.94|480.94|482.94|480.94|482.83|480.83|0
1637320310000|2021-11-19 11:11:50|483.15|481.15|483.37|481.37|483.37|481.37|483.15|481.15|0
1637320320000|2021-11-19 11:12:00|483.25|481.25|482.83|480.83|483.25|481.25|482.83|480.83|0
1637320330000|2021-11-19 11:12:10|482.94|480.94|482.61|480.61|482.94|480.94|482.51|480.51|0
1637320340000|2021-11-19 11:12:20|482.51|480.51|482.72|480.72|482.94|480.94|482.51|480.51|0
1637320350000|2021-11-19 11:12:30|482.51|480.51|482.72|480.72|482.72|480.72|482.51|480.51|0
1637320360000|2021-11-19 11:12:40|482.08|480.08|482.18|480.18|482.18|480.18|482.08|480.08|0
1637320370000|2021-11-19 11:12:50|482.08|480.08|482.08|480.08|482.08|480.08|481.97|479.97|0
1637320380000|2021-11-19 11:13:00|481.87|479.87|482.51|480.51|482.51|480.51|481.87|479.87|0
1637320390000|2021-11-19 11:13:10|482.08|480.08|481.97|479.97|482.3|480.3|481.97|479.97|0
1637320400000|2021-11-19 11:13:20|481.44|479.44|481.44|479.44|481.65|479.65|481.23|479.23|0
1637320410000|2021-11-19 11:13:30|481.23|479.23|481.44|479.44|481.44|479.44|481.01|479.01|0
1637320420000|2021-11-19 11:13:40|481.23|479.23|481.87|479.87|481.87|479.87|481.23|479.23|0
1637320430000|2021-11-19 11:13:50|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637320440000|2021-11-19 11:14:00|481.87|479.87|481.87|479.87|481.87|479.87|481.76|479.76|0
1637320450000|2021-11-19 11:14:10|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637320460000|2021-11-19 11:14:20|481.23|479.23|481.23|479.23|481.44|479.44|481.23|479.23|0
1637320470000|2021-11-19 11:14:30|481.44|479.44|481.23|479.23|481.44|479.44|481.01|479.01|0
1637320480000|2021-11-19 11:14:40|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1637320490000|2021-11-19 11:14:50|481.65|479.65|481.54|479.54|481.65|479.65|481.44|479.44|0
1637320500000|2021-11-19 11:15:00|481.65|479.65|481.23|479.23|481.65|479.65|481.23|479.23|0
1637320510000|2021-11-19 11:15:10|481.44|479.44|481.44|479.44|481.65|479.65|481.44|479.44|0
1637320530000|2021-11-19 11:15:30|481.65|479.65|481.44|479.44|481.65|479.65|481.44|479.44|0
1637320540000|2021-11-19 11:15:40|481.65|479.65|481.44|479.44|481.65|479.65|481.44|479.44|0
1637320550000|2021-11-19 11:15:50|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637320560000|2021-11-19 11:16:00|481.44|479.44|482.29|480.29|482.29|480.29|481.44|479.44|0
1637320570000|2021-11-19 11:16:10|482.18|480.18|481.87|479.87|482.29|480.29|481.87|479.87|0
1637320580000|2021-11-19 11:16:20|482.08|480.08|482.29|480.29|482.29|480.29|482.08|480.08|0
1637320590000|2021-11-19 11:16:30|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637320600000|2021-11-19 11:16:40|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1637320610000|2021-11-19 11:16:50|482.94|480.94|483.15|481.15|483.36|481.36|482.72|480.72|0
1637320620000|2021-11-19 11:17:00|483.36|481.36|483.15|481.15|483.36|481.36|482.94|480.94|0
1637320630000|2021-11-19 11:17:10|482.94|480.94|483.15|481.15|483.36|481.36|482.94|480.94|0
1637320640000|2021-11-19 11:17:20|482.93|480.93|482.93|480.93|483.15|481.15|482.93|480.93|0
1637320650000|2021-11-19 11:17:30|482.51|480.51|482.72|480.72|482.72|480.72|482.51|480.51|0
1637320660000|2021-11-19 11:17:40|482.93|480.93|482.93|480.93|483.04|481.04|482.93|480.93|0
1637320670000|2021-11-19 11:17:50|483.15|481.15|483.36|481.36|483.36|481.36|483.15|481.15|0
1637320680000|2021-11-19 11:18:00|483.58|481.58|483.58|481.58|483.58|481.58|483.36|481.36|0
1637320690000|2021-11-19 11:18:10|483.36|481.36|483.15|481.15|483.36|481.36|483.15|481.15|0
1637320700000|2021-11-19 11:18:20|483.36|481.36|483.36|481.36|483.58|481.58|483.36|481.36|0
1637320710000|2021-11-19 11:18:30|483.46|481.46|483.46|481.46|483.46|481.46|483.46|481.46|0
1637320720000|2021-11-19 11:18:40|483.58|481.58|483.68|481.68|483.68|481.68|483.46|481.46|0
1637320730000|2021-11-19 11:18:50|483.58|481.58|483.79|481.79|483.89|481.89|483.58|481.58|0
1637320740000|2021-11-19 11:19:00|484|482|483.79|481.79|484|482|483.79|481.79|0
1637320750000|2021-11-19 11:19:10|484|482|483.68|481.68|484|482|483.68|481.68|0
1637320760000|2021-11-19 11:19:20|483.79|481.79|484|482|484|482|483.79|481.79|0
1637320770000|2021-11-19 11:19:30|483.79|481.79|484|482|484|482|483.79|481.79|0
1637320780000|2021-11-19 11:19:40|483.79|481.79|483.36|481.36|483.79|481.79|483.36|481.36|0
1637320790000|2021-11-19 11:19:50|483.58|481.58|483.25|481.25|483.58|481.58|483.25|481.25|0
1637320800000|2021-11-19 11:20:00|483.36|481.36|483.15|481.15|483.36|481.36|483.15|481.15|0
1637320810000|2021-11-19 11:20:10|482.93|480.93|482.93|480.93|483.15|481.15|482.93|480.93|0
1637320820000|2021-11-19 11:20:20|482.72|480.72|482.72|480.72|483.15|481.15|482.72|480.72|0
1637320830000|2021-11-19 11:20:30|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637320840000|2021-11-19 11:20:40|482.29|480.29|482.29|480.29|482.29|480.29|482.29|480.29|0
1637320850000|2021-11-19 11:20:50|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1637320860000|2021-11-19 11:21:00|482.72|480.72|482.5|480.5|482.72|480.72|482.5|480.5|0
1637320870000|2021-11-19 11:21:10|482.61|480.61|482.29|480.29|482.61|480.61|482.29|480.29|0
1637320880000|2021-11-19 11:21:20|482.5|480.5|482.5|480.5|482.5|480.5|482.39|480.39|0
1637320890000|2021-11-19 11:21:30|482.72|480.72|482.5|480.5|482.72|480.72|482.5|480.5|0
1637320900000|2021-11-19 11:21:40|482.72|480.72|482.93|480.93|482.93|480.93|482.72|480.72|0
1637320910000|2021-11-19 11:21:50|483.36|481.36|483.15|481.15|483.36|481.36|483.15|481.15|0
1637320920000|2021-11-19 11:22:00|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637320930000|2021-11-19 11:22:10|482.72|480.72|482.61|480.61|482.72|480.72|482.5|480.5|0
1637320940000|2021-11-19 11:22:20|482.29|480.29|482.08|480.08|482.29|480.29|482.08|480.08|0
1637320950000|2021-11-19 11:22:30|482.18|480.18|481.86|479.86|482.18|480.18|481.86|479.86|0
1637320960000|2021-11-19 11:22:40|481.65|479.65|481.65|479.65|481.65|479.65|481.65|479.65|0
1637320970000|2021-11-19 11:22:50|482.18|480.18|482.08|480.08|482.18|480.18|482.08|480.08|0
1637320980000|2021-11-19 11:23:00|482.29|480.29|482.08|480.08|482.29|480.29|482.08|480.08|0
1637320990000|2021-11-19 11:23:10|482.29|480.29|482.29|480.29|482.29|480.29|482.08|480.08|0
1637321000000|2021-11-19 11:23:20|482.08|480.08|482.5|480.5|482.5|480.5|482.08|480.08|0
1637321010000|2021-11-19 11:23:30|482.72|480.72|482.5|480.5|482.72|480.72|482.29|480.29|0
1637321020000|2021-11-19 11:23:40|482.93|480.93|483.15|481.15|483.15|481.15|482.93|480.93|0
1637321030000|2021-11-19 11:23:50|482.93|480.93|482.93|480.93|482.93|480.93|482.93|480.93|0
1637321050000|2021-11-19 11:24:10|482.82|480.82|482.5|480.5|482.93|480.93|482.5|480.5|0
1637321060000|2021-11-19 11:24:20|482.39|480.39|482.5|480.5|482.5|480.5|482.39|480.39|0
1637321070000|2021-11-19 11:24:30|482.72|480.72|482.93|480.93|482.93|480.93|482.72|480.72|0
1637321080000|2021-11-19 11:24:40|482.5|480.5|481.75|479.75|482.5|480.5|481.75|479.75|0
1637321090000|2021-11-19 11:24:50|481.65|479.65|481.75|479.75|481.75|479.75|481.65|479.65|0
1637321100000|2021-11-19 11:25:00|481.65|479.65|481.65|479.65|481.86|479.86|481.65|479.65|0
1637321110000|2021-11-19 11:25:10|481.75|479.75|481.65|479.65|481.86|479.86|481.65|479.65|0
1637321120000|2021-11-19 11:25:20|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1637321130000|2021-11-19 11:25:30|482.07|480.07|482.07|480.07|482.07|480.07|482.07|480.07|0
1637321140000|2021-11-19 11:25:40|482.29|480.29|482.07|480.07|482.29|480.29|482.07|480.07|0
1637321150000|2021-11-19 11:25:50|482.18|480.18|482.6|480.6|482.6|480.6|482.18|480.18|0
1637321160000|2021-11-19 11:26:00|482.72|480.72|482.72|480.72|482.93|480.93|482.72|480.72|0
1637321170000|2021-11-19 11:26:10|483.14|481.14|483.36|481.36|483.36|481.36|483.14|481.14|0
1637321180000|2021-11-19 11:26:20|483.57|481.57|483.36|481.36|483.57|481.57|483.36|481.36|0
1637321190000|2021-11-19 11:26:30|483.25|481.25|483.36|481.36|483.36|481.36|483.14|481.14|0
1637321200000|2021-11-19 11:26:40|483.14|481.14|483.36|481.36|483.36|481.36|483.14|481.14|0
1637321210000|2021-11-19 11:26:50|483.57|481.57|483.79|481.79|483.79|481.79|483.57|481.57|0
1637321220000|2021-11-19 11:27:00|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637321240000|2021-11-19 11:27:20|483.36|481.36|483.36|481.36|483.57|481.57|483.36|481.36|0
1637321250000|2021-11-19 11:27:30|483.46|481.46|483.57|481.57|483.57|481.57|483.46|481.46|0
1637321260000|2021-11-19 11:27:40|483.36|481.36|483.36|481.36|483.36|481.36|483.14|481.14|0
1637321270000|2021-11-19 11:27:50|483.25|481.25|483.57|481.57|483.57|481.57|483.14|481.14|0
1637321280000|2021-11-19 11:28:00|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637321290000|2021-11-19 11:28:10|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637321300000|2021-11-19 11:28:20|483.36|481.36|483.36|481.36|483.36|481.36|483.36|481.36|0
1637321310000|2021-11-19 11:28:30|483.25|481.25|483.25|481.25|483.25|481.25|483.25|481.25|0
1637321320000|2021-11-19 11:28:40|483.36|481.36|483.36|481.36|483.36|481.36|483.36|481.36|0
1637321330000|2021-11-19 11:28:50|483.24|481.24|483.36|481.36|483.36|481.36|483.24|481.24|0
1637321340000|2021-11-19 11:29:00|483.14|481.14|483.57|481.57|483.57|481.57|483.14|481.14|0
1637321350000|2021-11-19 11:29:10|483.67|481.67|483.67|481.67|483.67|481.67|483.57|481.57|0
1637321360000|2021-11-19 11:29:20|483.78|481.78|483.67|481.67|483.78|481.78|483.67|481.67|0
1637321370000|2021-11-19 11:29:30|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637321380000|2021-11-19 11:29:40|483.36|481.36|483.36|481.36|483.36|481.36|483.36|481.36|0
1637321390000|2021-11-19 11:29:50|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637321400000|2021-11-19 11:30:00|484|482|484|482|484.21|482.21|484|482|0
1637321410000|2021-11-19 11:30:10|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637321420000|2021-11-19 11:30:20|483.67|481.67|482.93|480.93|483.67|481.67|482.93|480.93|0
1637321430000|2021-11-19 11:30:30|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637321440000|2021-11-19 11:30:40|482.82|480.82|482.71|480.71|482.82|480.82|482.71|480.71|0
1637321450000|2021-11-19 11:30:50|482.82|480.82|482.82|480.82|482.93|480.93|482.82|480.82|0
1637321460000|2021-11-19 11:31:00|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637321470000|2021-11-19 11:31:10|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1637321480000|2021-11-19 11:31:20|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637321490000|2021-11-19 11:31:30|482.5|480.5|482.07|480.07|482.5|480.5|482.07|480.07|0
1637321500000|2021-11-19 11:31:40|482.28|480.28|482.39|480.39|482.5|480.5|482.28|480.28|0
1637321510000|2021-11-19 11:31:50|482.28|480.28|482.07|480.07|482.28|480.28|482.07|480.07|0
1637321520000|2021-11-19 11:32:00|482.28|480.28|482.07|480.07|482.28|480.28|482.07|480.07|0
1637321530000|2021-11-19 11:32:10|482.28|480.28|481.86|479.86|482.28|480.28|481.86|479.86|0
1637321540000|2021-11-19 11:32:20|481.64|479.64|481.43|479.43|481.64|479.64|481.43|479.43|0
1637321550000|2021-11-19 11:32:30|481.22|479.22|481.32|479.32|481.43|479.43|481.22|479.22|0
1637321560000|2021-11-19 11:32:40|481.22|479.22|481|479|481.22|479.22|481|479|0
1637321570000|2021-11-19 11:32:50|481.22|479.22|481.22|479.22|481.22|479.22|481.1|479.1|0
1637321600000|2021-11-19 11:33:20|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|0
1637321610000|2021-11-19 11:33:30|481.1|479.1|480.79|478.79|481.1|479.1|480.79|478.79|0
1637321620000|2021-11-19 11:33:40|480.57|478.57|480.57|478.57|480.57|478.57|480.57|478.57|0
1637321640000|2021-11-19 11:34:00|480.79|478.79|480.36|478.36|480.79|478.79|480.36|478.36|0
1637321650000|2021-11-19 11:34:10|480.15|478.15|479.51|477.51|480.15|478.15|479.51|477.51|0
1637321660000|2021-11-19 11:34:20|479.08|477.08|479.29|477.29|479.29|477.29|479.08|477.08|0
1637321670000|2021-11-19 11:34:30|479.08|477.08|479.29|477.29|479.29|477.29|479.08|477.08|0
1637321680000|2021-11-19 11:34:40|479.08|477.08|479.51|477.51|479.51|477.51|479.08|477.08|0
1637321690000|2021-11-19 11:34:50|479.29|477.29|479.29|477.29|479.29|477.29|479.08|477.08|0
1637321700000|2021-11-19 11:35:00|478.86|476.86|478.86|476.86|478.86|476.86|478.86|476.86|0
1637321710000|2021-11-19 11:35:10|479.08|477.08|479.08|477.08|479.08|477.08|479.08|477.08|0
1637321720000|2021-11-19 11:35:20|479.29|477.29|478.86|476.86|479.29|477.29|478.86|476.86|0
1637321730000|2021-11-19 11:35:30|477.8|475.8|478.01|476.01|478.01|476.01|477.8|475.8|0
1637321740000|2021-11-19 11:35:40|477.58|475.58|478.44|476.44|478.44|476.44|477.58|475.58|0
1637321750000|2021-11-19 11:35:50|478.65|476.65|479.29|477.29|479.29|477.29|478.65|476.65|0
1637321760000|2021-11-19 11:36:00|479.08|477.08|479.5|477.5|479.5|477.5|479.08|477.08|0
1637321770000|2021-11-19 11:36:10|479.72|477.72|479.72|477.72|480.15|478.15|479.72|477.72|0
1637321780000|2021-11-19 11:36:20|479.93|477.93|479.5|477.5|479.93|477.93|479.5|477.5|0
1637321790000|2021-11-19 11:36:30|479.61|477.61|479.72|477.72|479.72|477.72|479.5|477.5|0
1637321800000|2021-11-19 11:36:40|479.93|477.93|479.61|477.61|479.93|477.93|479.61|477.61|0
1637321810000|2021-11-19 11:36:50|479.72|477.72|479.61|477.61|479.72|477.72|479.5|477.5|0
1637321820000|2021-11-19 11:37:00|479.5|477.5|479.29|477.29|479.5|477.5|479.29|477.29|0
1637321830000|2021-11-19 11:37:10|479.08|477.08|479.29|477.29|479.29|477.29|479.08|477.08|0
1637321840000|2021-11-19 11:37:20|479.08|477.08|478.86|476.86|479.08|477.08|478.65|476.65|0
1637321850000|2021-11-19 11:37:30|478.65|476.65|479.08|477.08|479.08|477.08|478.65|476.65|0
1637321860000|2021-11-19 11:37:40|478.97|476.97|479.29|477.29|479.29|477.29|478.97|476.97|0
1637321870000|2021-11-19 11:37:50|479.18|477.18|479.29|477.29|479.29|477.29|479.18|477.18|0
1637321880000|2021-11-19 11:38:00|479.18|477.18|479.29|477.29|479.29|477.29|479.08|477.08|0
1637321890000|2021-11-19 11:38:10|479.39|477.39|479.08|477.08|479.5|477.5|479.08|477.08|0
1637321900000|2021-11-19 11:38:20|478.86|476.86|479.08|477.08|479.08|477.08|478.86|476.86|0
1637321910000|2021-11-19 11:38:30|478.97|476.97|478.65|476.65|478.97|476.97|478.65|476.65|0
1637321920000|2021-11-19 11:38:40|478.44|476.44|478.86|476.86|478.97|476.97|478.44|476.44|0
1637321930000|2021-11-19 11:38:50|478.65|476.65|478.65|476.65|478.65|476.65|478.44|476.44|0
1637321940000|2021-11-19 11:39:00|478.54|476.54|478.44|476.44|478.54|476.54|478.44|476.44|0
1637321950000|2021-11-19 11:39:10|478.01|476.01|478.01|476.01|478.22|476.22|478.01|476.01|0
1637321960000|2021-11-19 11:39:20|477.58|475.58|477.58|475.58|477.58|475.58|477.58|475.58|0
1637321970000|2021-11-19 11:39:30|477.8|475.8|477.16|475.16|477.8|475.8|477.16|475.16|0
1637321980000|2021-11-19 11:39:40|477.37|475.37|476.73|474.73|477.37|475.37|476.73|474.73|0
1637321990000|2021-11-19 11:39:50|476.94|474.94|476.73|474.73|477.16|475.16|476.52|474.52|0
1637322000000|2021-11-19 11:40:00|476.94|474.94|476.52|474.52|476.94|474.94|476.52|474.52|0
1637322010000|2021-11-19 11:40:10|476.3|474.3|476.3|474.3|476.3|474.3|475.88|473.88|0
1637322030000|2021-11-19 11:40:30|476.52|474.52|476.94|474.94|476.94|474.94|476.52|474.52|0
1637322040000|2021-11-19 11:40:40|476.73|474.73|477.37|475.37|477.37|475.37|476.73|474.73|0
1637322050000|2021-11-19 11:40:50|477.8|475.8|477.8|475.8|477.8|475.8|477.58|475.58|0
1637322060000|2021-11-19 11:41:00|477.58|475.58|476.94|474.94|477.58|475.58|476.94|474.94|0
1637322070000|2021-11-19 11:41:10|477.16|475.16|477.16|475.16|477.37|475.37|477.16|475.16|0
1637322080000|2021-11-19 11:41:20|477.37|475.37|476.52|474.52|477.37|475.37|476.52|474.52|0
1637322090000|2021-11-19 11:41:30|476.09|474.09|476.09|474.09|476.09|474.09|475.88|473.88|0
1637322100000|2021-11-19 11:41:40|475.14|473.14|477.26|475.26|477.26|475.26|475.14|473.14|0
1637322110000|2021-11-19 11:41:50|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1637322120000|2021-11-19 11:42:00|477.37|475.37|477.4|475.4|477.4|475.4|477.37|475.37|0
1637322130000|2021-11-19 11:42:10|477.5|475.5|477.62|475.62|477.62|475.62|477.5|475.5|0
1637322140000|2021-11-19 11:42:20|477.4|475.4|477.19|475.19|477.4|475.4|477.19|475.19|0
1637322150000|2021-11-19 11:42:30|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1637322160000|2021-11-19 11:42:40|477.61|475.61|478.04|476.04|478.04|476.04|477.61|475.61|0
1637322170000|2021-11-19 11:42:50|477.83|475.83|477.72|475.72|477.83|475.83|477.72|475.72|0
1637322180000|2021-11-19 11:43:00|477.61|475.61|478.25|476.25|478.25|476.25|477.61|475.61|0
1637322190000|2021-11-19 11:43:10|478.14|476.14|478.46|476.46|478.46|476.46|478.14|476.14|0
1637322200000|2021-11-19 11:43:20|478.57|476.57|478.68|476.68|478.68|476.68|478.46|476.46|0
1637322210000|2021-11-19 11:43:30|478.99|476.99|479.53|477.53|479.53|477.53|478.99|476.99|0
1637322220000|2021-11-19 11:43:40|479.1|477.1|479.1|477.1|479.31|477.31|479.1|477.1|0
1637322230000|2021-11-19 11:43:50|479.31|477.31|480.16|478.16|480.16|478.16|479.31|477.31|0
1637322240000|2021-11-19 11:44:00|480.38|478.38|480.16|478.16|480.38|478.38|480.16|478.16|0
1637322250000|2021-11-19 11:44:10|480.38|478.38|480.59|478.59|481.01|479.01|480.38|478.38|0
1637322260000|2021-11-19 11:44:20|480.8|478.8|480.59|478.59|480.8|478.8|480.59|478.59|0
1637322270000|2021-11-19 11:44:30|480.8|478.8|480.8|478.8|480.8|478.8|480.59|478.59|0
1637322290000|2021-11-19 11:44:50|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637322300000|2021-11-19 11:45:00|481.11|479.11|481.01|479.01|481.23|479.23|480.8|478.8|0
1637322310000|2021-11-19 11:45:10|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637322320000|2021-11-19 11:45:20|480.8|478.8|480.9|478.9|480.9|478.9|480.59|478.59|0
1637322330000|2021-11-19 11:45:30|481.01|479.01|480.9|478.9|481.01|479.01|480.8|478.8|0
1637322340000|2021-11-19 11:45:40|480.59|478.59|480.37|478.37|480.8|478.8|480.37|478.37|0
1637322350000|2021-11-19 11:45:50|480.59|478.59|480.59|478.59|480.8|478.8|480.59|478.59|0
1637322360000|2021-11-19 11:46:00|480.37|478.37|481.22|479.22|481.22|479.22|480.37|478.37|0
1637322370000|2021-11-19 11:46:10|481.01|479.01|481.22|479.22|481.22|479.22|481.01|479.01|0
1637322380000|2021-11-19 11:46:20|481.44|479.44|481.01|479.01|481.44|479.44|481.01|479.01|0
1637322390000|2021-11-19 11:46:30|481.22|479.22|481.22|479.22|481.44|479.44|481.22|479.22|0
1637322400000|2021-11-19 11:46:40|481.44|479.44|481.22|479.22|481.44|479.44|481.22|479.22|0
1637322410000|2021-11-19 11:46:50|480.8|478.8|480.8|478.8|480.8|478.8|480.8|478.8|0
1637322420000|2021-11-19 11:47:00|480.48|478.48|480.59|478.59|480.59|478.59|480.48|478.48|0
1637322430000|2021-11-19 11:47:10|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637322440000|2021-11-19 11:47:20|481.11|479.11|480.8|478.8|481.11|479.11|480.8|478.8|0
1637322450000|2021-11-19 11:47:30|481.01|479.01|481.01|479.01|481.01|479.01|480.8|478.8|0
1637322460000|2021-11-19 11:47:40|480.8|478.8|481.01|479.01|481.01|479.01|480.8|478.8|0
1637322470000|2021-11-19 11:47:50|480.8|478.8|480.69|478.69|480.8|478.8|480.59|478.59|0
1637322480000|2021-11-19 11:48:00|480.8|478.8|480.59|478.59|480.8|478.8|480.59|478.59|0
1637322490000|2021-11-19 11:48:10|480.69|478.69|480.8|478.8|480.8|478.8|480.37|478.37|0
1637322500000|2021-11-19 11:48:20|481.01|479.01|481.33|479.33|481.33|479.33|480.8|478.8|0
1637322510000|2021-11-19 11:48:30|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|0
1637322520000|2021-11-19 11:48:40|481.44|479.44|481.33|479.33|481.44|479.44|481.22|479.22|0
1637322530000|2021-11-19 11:48:50|481.22|479.22|481.44|479.44|481.44|479.44|481.22|479.22|0
1637322540000|2021-11-19 11:49:00|481.01|479.01|481.11|479.11|481.11|479.11|481.01|479.01|0
1637322550000|2021-11-19 11:49:10|481.01|479.01|479.95|477.95|481.01|479.01|479.95|477.95|0
1637322560000|2021-11-19 11:49:20|479.73|477.73|479.95|477.95|479.95|477.95|479.73|477.73|0
1637322570000|2021-11-19 11:49:30|479.73|477.73|479.73|477.73|479.73|477.73|479.52|477.52|0
1637322580000|2021-11-19 11:49:40|479.95|477.95|479.52|477.52|479.95|477.95|479.52|477.52|0
1637322590000|2021-11-19 11:49:50|479.31|477.31|479.31|477.31|479.31|477.31|479.31|477.31|0
1637322600000|2021-11-19 11:50:00|478.88|476.88|478.67|476.67|478.88|476.88|478.67|476.67|0
1637322610000|2021-11-19 11:50:10|478.88|476.88|478.88|476.88|479.1|477.1|478.88|476.88|0
1637322620000|2021-11-19 11:50:20|479.1|477.1|479.1|477.1|479.1|477.1|478.99|476.99|0
1637322630000|2021-11-19 11:50:30|478.88|476.88|479.31|477.31|479.31|477.31|478.88|476.88|0
1637322640000|2021-11-19 11:50:40|479.52|477.52|479.73|477.73|479.84|477.84|479.52|477.52|0
1637322650000|2021-11-19 11:50:50|479.95|477.95|479.73|477.73|479.95|477.95|479.62|477.62|0
1637322660000|2021-11-19 11:51:00|479.95|477.95|480.37|478.37|480.37|478.37|479.95|477.95|0
1637322680000|2021-11-19 11:51:20|480.47|478.47|480.37|478.37|480.47|478.47|480.37|478.37|0
1637322690000|2021-11-19 11:51:30|480.16|478.16|480.16|478.16|480.37|478.37|480.16|478.16|0
1637322700000|2021-11-19 11:51:40|480.37|478.37|480.8|478.8|480.8|478.8|480.37|478.37|0
1637322710000|2021-11-19 11:51:50|480.58|478.58|480.58|478.58|480.8|478.8|480.58|478.58|0
1637322720000|2021-11-19 11:52:00|480.26|478.26|480.16|478.16|480.26|478.26|480.05|478.05|0
1637322730000|2021-11-19 11:52:10|480.37|478.37|480.58|478.58|480.58|478.58|480.37|478.37|0
1637322750000|2021-11-19 11:52:30|480.8|478.8|480.58|478.58|480.8|478.8|480.58|478.58|0
1637322760000|2021-11-19 11:52:40|480.05|478.05|480.05|478.05|480.05|478.05|479.95|477.95|0
1637322770000|2021-11-19 11:52:50|479.95|477.95|479.94|477.94|479.95|477.95|479.94|477.94|0
1637322780000|2021-11-19 11:53:00|479.83|477.83|479.52|477.52|479.83|477.83|479.52|477.52|0
1637322790000|2021-11-19 11:53:10|479.31|477.31|478.77|476.77|479.31|477.31|478.77|476.77|0
1637322800000|2021-11-19 11:53:20|478.67|476.67|478.03|476.03|478.67|476.67|478.03|476.03|0
1637322810000|2021-11-19 11:53:30|478.25|476.25|477.82|475.82|478.25|476.25|477.82|475.82|0
1637322820000|2021-11-19 11:53:40|477.4|475.4|477.82|475.82|477.82|475.82|477.4|475.4|0
1637322830000|2021-11-19 11:53:50|477.61|475.61|477.82|475.82|477.82|475.82|477.61|475.61|0
1637322840000|2021-11-19 11:54:00|477.92|475.92|479.09|477.09|479.09|477.09|477.92|475.92|0
1637322850000|2021-11-19 11:54:10|478.88|476.88|478.88|476.88|478.88|476.88|478.88|476.88|0
1637322860000|2021-11-19 11:54:20|479.09|477.09|478.88|476.88|479.09|477.09|478.67|476.67|0
1637322880000|2021-11-19 11:54:40|479.09|477.09|478.88|476.88|479.09|477.09|478.46|476.46|0
1637322890000|2021-11-19 11:54:50|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637322900000|2021-11-19 11:55:00|478.98|476.98|478.46|476.46|478.98|476.98|478.46|476.46|0
1637322910000|2021-11-19 11:55:10|478.35|476.35|478.56|476.56|478.67|476.67|478.35|476.35|0
1637322920000|2021-11-19 11:55:20|478.46|476.46|477.82|475.82|478.67|476.67|477.82|475.82|0
1637322930000|2021-11-19 11:55:30|477.61|475.61|478.03|476.03|478.03|476.03|477.61|475.61|0
1637322940000|2021-11-19 11:55:40|478.46|476.46|478.56|476.56|478.56|476.56|478.35|476.35|0
1637322950000|2021-11-19 11:55:50|478.67|476.67|479.09|477.09|479.2|477.2|478.67|476.67|0
1637322960000|2021-11-19 11:56:00|479.31|477.31|479.09|477.09|479.31|477.31|479.09|477.09|0
1637322970000|2021-11-19 11:56:10|479.2|477.2|479.31|477.31|479.31|477.31|479.19|477.19|0
1637322980000|2021-11-19 11:56:20|479.41|477.41|478.67|476.67|479.41|477.41|478.67|476.67|0
1637322990000|2021-11-19 11:56:30|478.46|476.46|478.67|476.67|478.77|476.77|478.46|476.46|0
1637323000000|2021-11-19 11:56:40|479.09|477.09|479.09|477.09|479.19|477.19|479.09|477.09|0
1637323010000|2021-11-19 11:56:50|478.67|476.67|478.88|476.88|478.88|476.88|478.67|476.67|0
1637323020000|2021-11-19 11:57:00|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637323030000|2021-11-19 11:57:10|478.88|476.88|478.46|476.46|478.88|476.88|478.46|476.46|0
1637323040000|2021-11-19 11:57:20|478.24|476.24|478.88|476.88|478.98|476.98|478.24|476.24|0
1637323050000|2021-11-19 11:57:30|479.09|477.09|478.98|476.98|479.09|477.09|478.98|476.98|0
1637323060000|2021-11-19 11:57:40|478.88|476.88|478.88|476.88|478.98|476.98|478.88|476.88|0
1637323070000|2021-11-19 11:57:50|478.98|476.98|478.88|476.88|478.98|476.98|478.67|476.67|0
1637323080000|2021-11-19 11:58:00|478.67|476.67|478.67|476.67|478.88|476.88|478.67|476.67|0
1637323090000|2021-11-19 11:58:10|478.88|476.88|479.09|477.09|479.09|477.09|478.67|476.67|0
1637323100000|2021-11-19 11:58:20|479.3|477.3|479.09|477.09|479.3|477.3|478.88|476.88|0
1637323110000|2021-11-19 11:58:30|479.19|477.19|479.3|477.3|479.3|477.3|479.19|477.19|0
1637323120000|2021-11-19 11:58:40|479.52|477.52|479.3|477.3|479.52|477.52|479.09|477.09|0
1637323130000|2021-11-19 11:58:50|479.52|477.52|479.52|477.52|479.52|477.52|479.52|477.52|0
1637323140000|2021-11-19 11:59:00|479.09|477.09|479.3|477.3|479.52|477.52|479.09|477.09|0
1637323150000|2021-11-19 11:59:10|479.52|477.52|479.19|477.19|479.52|477.52|479.19|477.19|0
1637323160000|2021-11-19 11:59:20|479.09|477.09|479.09|477.09|479.09|477.09|478.98|476.98|0
1637323170000|2021-11-19 11:59:30|479.3|477.3|479.3|477.3|479.52|477.52|479.3|477.3|0
1637323180000|2021-11-19 11:59:40|479.09|477.09|479.09|477.09|479.09|477.09|479.09|477.09|0
1637323190000|2021-11-19 11:59:50|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1637323200000|2021-11-19 12:00:00|479.52|477.52|479.73|477.73|479.73|477.73|479.52|477.52|0
1637323210000|2021-11-19 12:00:10|479.52|477.52|479.73|477.73|479.73|477.73|479.52|477.52|0
1637323220000|2021-11-19 12:00:20|479.94|477.94|479.73|477.73|479.94|477.94|479.73|477.73|0
1637323230000|2021-11-19 12:00:30|479.52|477.52|479.52|477.52|479.52|477.52|479.52|477.52|0
1637323240000|2021-11-19 12:00:40|479.73|477.73|479.73|477.73|479.73|477.73|479.62|477.62|0
1637323250000|2021-11-19 12:00:50|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1637323290000|2021-11-19 12:01:30|479.73|477.73|479.73|477.73|479.94|477.94|479.73|477.73|0
1637323310000|2021-11-19 12:01:50|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1637323320000|2021-11-19 12:02:00|479.73|477.73|479.73|477.73|479.73|477.73|479.73|477.73|0
1637323330000|2021-11-19 12:02:10|479.94|477.94|480.15|478.15|480.15|478.15|479.73|477.73|0
1637323350000|2021-11-19 12:02:30|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1637323360000|2021-11-19 12:02:40|480.15|478.15|479.94|477.94|480.15|478.15|479.94|477.94|0
1637323380000|2021-11-19 12:03:00|480.15|478.15|479.94|477.94|480.15|478.15|479.94|477.94|0
1637323390000|2021-11-19 12:03:10|479.51|477.51|479.94|477.94|479.94|477.94|479.51|477.51|0
1637323400000|2021-11-19 12:03:20|479.73|477.73|479.51|477.51|479.73|477.73|479.51|477.51|0
1637323410000|2021-11-19 12:03:30|479.73|477.73|479.62|477.62|479.73|477.73|479.62|477.62|0
1637323420000|2021-11-19 12:03:40|479.73|477.73|479.94|477.94|479.94|477.94|479.73|477.73|0
1637323430000|2021-11-19 12:03:50|479.51|477.51|479.73|477.73|479.73|477.73|479.51|477.51|0
1637323440000|2021-11-19 12:04:00|479.51|477.51|479.3|477.3|479.51|477.51|479.3|477.3|0
1637323450000|2021-11-19 12:04:10|479.09|477.09|479.3|477.3|479.3|477.3|479.09|477.09|0
1637323460000|2021-11-19 12:04:20|479.51|477.51|480.15|478.15|480.15|478.15|479.51|477.51|0
1637323470000|2021-11-19 12:04:30|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1637323480000|2021-11-19 12:04:40|479.73|477.73|479.73|477.73|479.73|477.73|479.73|477.73|0
1637323490000|2021-11-19 12:04:50|479.94|477.94|480.15|478.15|480.15|478.15|479.94|477.94|0
1637323500000|2021-11-19 12:05:00|480.79|478.79|480.58|478.58|480.79|478.79|480.36|478.36|0
1637323510000|2021-11-19 12:05:10|480.79|478.79|481.21|479.21|481.21|479.21|480.79|478.79|0
1637323520000|2021-11-19 12:05:20|481.43|479.43|481.74|479.74|481.74|479.74|481.43|479.43|0
1637323530000|2021-11-19 12:05:30|481.85|479.85|481.95|479.95|481.95|479.95|481.85|479.85|0
1637323540000|2021-11-19 12:05:40|482.06|480.06|482.28|480.28|482.28|480.28|482.06|480.06|0
1637323550000|2021-11-19 12:05:50|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1637323560000|2021-11-19 12:06:00|482.28|480.28|482.28|480.28|482.28|480.28|482.17|480.17|0
1637323570000|2021-11-19 12:06:10|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1637323580000|2021-11-19 12:06:20|482.8|480.8|482.7|480.7|482.92|480.92|482.7|480.7|0
1637323590000|2021-11-19 12:06:30|482.92|480.92|483.34|481.34|483.34|481.34|482.92|480.92|0
1637323600000|2021-11-19 12:06:40|483.13|481.13|482.92|480.92|483.13|481.13|482.92|480.92|0
1637323610000|2021-11-19 12:06:50|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637323630000|2021-11-19 12:07:10|483.34|481.34|483.13|481.13|483.34|481.34|483.13|481.13|0
1637323640000|2021-11-19 12:07:20|483.34|481.34|483.13|481.13|483.34|481.34|483.13|481.13|0
1637323650000|2021-11-19 12:07:30|483.34|481.34|483.34|481.34|483.34|481.34|483.34|481.34|0
1637323670000|2021-11-19 12:07:50|483.44|481.44|483.34|481.34|483.44|481.44|483.34|481.34|0
1637323680000|2021-11-19 12:08:00|483.55|481.55|483.55|481.55|483.77|481.77|483.34|481.34|0
1637323690000|2021-11-19 12:08:10|483.77|481.77|483.34|481.34|483.77|481.77|483.34|481.34|0
1637323700000|2021-11-19 12:08:20|483.44|481.44|482.91|480.91|483.44|481.44|482.91|480.91|0
1637323710000|2021-11-19 12:08:30|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637323720000|2021-11-19 12:08:40|483.34|481.34|483.34|481.34|483.55|481.55|483.34|481.34|0
1637323730000|2021-11-19 12:08:50|482.91|480.91|482.91|480.91|483.13|481.13|482.91|480.91|0
1637323740000|2021-11-19 12:09:00|483.13|481.13|483.34|481.34|483.34|481.34|483.13|481.13|0
1637323750000|2021-11-19 12:09:10|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637323760000|2021-11-19 12:09:20|482.91|480.91|482.91|480.91|482.91|480.91|482.7|480.7|0
1637323770000|2021-11-19 12:09:30|483.13|481.13|483.55|481.55|483.55|481.55|483.13|481.13|0
1637323780000|2021-11-19 12:09:40|483.34|481.34|483.66|481.66|483.77|481.77|483.34|481.34|0
1637323790000|2021-11-19 12:09:50|483.55|481.55|483.55|481.55|483.55|481.55|483.55|481.55|0
1637323800000|2021-11-19 12:10:00|483.34|481.34|483.02|481.02|483.34|481.34|482.91|480.91|0
1637323810000|2021-11-19 12:10:10|482.91|480.91|483.13|481.13|483.13|481.13|482.91|480.91|0
1637323820000|2021-11-19 12:10:20|482.7|480.7|482.7|480.7|482.91|480.91|482.7|480.7|0
1637323830000|2021-11-19 12:10:30|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1637323840000|2021-11-19 12:10:40|482.27|480.27|481.85|479.85|482.27|480.27|481.85|479.85|0
1637323850000|2021-11-19 12:10:50|481.64|479.64|481.64|479.64|481.85|479.85|481.64|479.64|0
1637323860000|2021-11-19 12:11:00|481.85|479.85|481.21|479.21|481.85|479.85|481.21|479.21|0
1637323870000|2021-11-19 12:11:10|480.78|478.78|480.36|478.36|480.78|478.78|480.15|478.15|0
1637323880000|2021-11-19 12:11:20|480.15|478.15|480.36|478.36|480.36|478.36|480.15|478.15|0
1637323890000|2021-11-19 12:11:30|480.15|478.15|479.93|477.93|480.15|478.15|479.72|477.72|0
1637323900000|2021-11-19 12:11:40|479.72|477.72|479.72|477.72|479.72|477.72|479.51|477.51|0
1637323910000|2021-11-19 12:11:50|480.36|478.36|480.57|478.57|481|479|480.36|478.36|0
1637323920000|2021-11-19 12:12:00|480.67|478.67|480.78|478.78|480.78|478.78|480.67|478.67|0
1637323930000|2021-11-19 12:12:10|480.67|478.67|480.78|478.78|480.78|478.78|480.57|478.57|0
1637323940000|2021-11-19 12:12:20|480.15|478.15|479.72|477.72|480.15|478.15|479.51|477.51|0
1637323950000|2021-11-19 12:12:30|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1637323960000|2021-11-19 12:12:40|479.93|477.93|479.51|477.51|479.93|477.93|479.51|477.51|0
1637323970000|2021-11-19 12:12:50|479.3|477.3|479.51|477.51|479.51|477.51|479.08|477.08|0
1637323980000|2021-11-19 12:13:00|479.3|477.3|479.51|477.51|479.51|477.51|479.3|477.3|0
1637324000000|2021-11-19 12:13:20|479.93|477.93|480.15|478.15|480.15|478.15|479.93|477.93|0
1637324020000|2021-11-19 12:13:40|479.93|477.93|479.72|477.72|479.93|477.93|479.51|477.51|0
1637324030000|2021-11-19 12:13:50|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1637324040000|2021-11-19 12:14:00|479.93|477.93|479.93|477.93|479.93|477.93|479.82|477.82|0
1637324050000|2021-11-19 12:14:10|479.51|477.51|479.51|477.51|479.51|477.51|479.51|477.51|0
1637324070000|2021-11-19 12:14:30|479.4|477.4|479.72|477.72|479.72|477.72|479.4|477.4|0
1637324080000|2021-11-19 12:14:40|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324090000|2021-11-19 12:14:50|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1637324100000|2021-11-19 12:15:00|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1637324110000|2021-11-19 12:15:10|479.51|477.51|479.29|477.29|479.51|477.51|479.29|477.29|0
1637324120000|2021-11-19 12:15:20|479.51|477.51|479.08|477.08|479.51|477.51|479.08|477.08|0
1637324130000|2021-11-19 12:15:30|478.87|476.87|479.29|477.29|479.29|477.29|478.87|476.87|0
1637324140000|2021-11-19 12:15:40|479.51|477.51|479.93|477.93|479.93|477.93|479.51|477.51|0
1637324150000|2021-11-19 12:15:50|480.14|478.14|480.14|478.14|480.14|478.14|479.93|477.93|0
1637324160000|2021-11-19 12:16:00|479.72|477.72|479.51|477.51|479.93|477.93|479.51|477.51|0
1637324180000|2021-11-19 12:16:20|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1637324190000|2021-11-19 12:16:30|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324200000|2021-11-19 12:16:40|480.14|478.14|479.93|477.93|480.14|478.14|479.93|477.93|0
1637324220000|2021-11-19 12:17:00|479.72|477.72|479.82|477.82|479.82|477.82|479.72|477.72|0
1637324230000|2021-11-19 12:17:10|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1637324240000|2021-11-19 12:17:20|479.93|477.93|480.14|478.14|480.14|478.14|479.93|477.93|0
1637324250000|2021-11-19 12:17:30|479.93|477.93|479.93|477.93|480.14|478.14|479.93|477.93|0
1637324260000|2021-11-19 12:17:40|479.72|477.72|479.82|477.82|479.93|477.93|479.72|477.72|0
1637324270000|2021-11-19 12:17:50|479.72|477.72|480.03|478.03|480.14|478.14|479.72|477.72|0
1637324280000|2021-11-19 12:18:00|479.72|477.72|479.93|477.93|479.93|477.93|479.72|477.72|0
1637324290000|2021-11-19 12:18:10|480.35|478.35|480.14|478.14|480.35|478.35|480.14|478.14|0
1637324300000|2021-11-19 12:18:20|480.03|478.03|479.93|477.93|480.03|478.03|479.93|477.93|0
1637324320000|2021-11-19 12:18:40|480.35|478.35|480.24|478.24|480.35|478.35|480.14|478.14|0
1637324330000|2021-11-19 12:18:50|480.14|478.14|479.93|477.93|480.14|478.14|479.72|477.72|0
1637324340000|2021-11-19 12:19:00|479.72|477.72|479.93|477.93|479.93|477.93|479.72|477.72|0
1637324350000|2021-11-19 12:19:10|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324360000|2021-11-19 12:19:20|480.24|478.24|480.24|478.24|480.24|478.24|480.24|478.24|0
1637324370000|2021-11-19 12:19:30|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324380000|2021-11-19 12:19:40|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324390000|2021-11-19 12:19:50|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324400000|2021-11-19 12:20:00|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324410000|2021-11-19 12:20:10|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324430000|2021-11-19 12:20:30|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324440000|2021-11-19 12:20:40|479.72|477.72|480.03|478.03|480.03|478.03|479.72|477.72|0
1637324450000|2021-11-19 12:20:50|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324470000|2021-11-19 12:21:10|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324480000|2021-11-19 12:21:20|480.14|478.14|480.14|478.14|480.14|478.14|480.03|478.03|0
1637324490000|2021-11-19 12:21:30|479.93|477.93|479.72|477.72|479.93|477.93|479.72|477.72|0
1637324510000|2021-11-19 12:21:50|479.93|477.93|479.93|477.93|479.93|477.93|479.72|477.72|0
1637324520000|2021-11-19 12:22:00|480.03|478.03|480.14|478.14|480.14|478.14|479.93|477.93|0
1637324540000|2021-11-19 12:22:20|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324580000|2021-11-19 12:23:00|480.14|478.14|480.14|478.14|480.14|478.14|480.14|478.14|0
1637324590000|2021-11-19 12:23:10|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324600000|2021-11-19 12:23:20|480.14|478.14|480.14|478.14|480.14|478.14|479.93|477.93|0
1637324610000|2021-11-19 12:23:30|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324620000|2021-11-19 12:23:40|479.71|477.71|479.71|477.71|479.71|477.71|479.71|477.71|0
1637324630000|2021-11-19 12:23:50|479.93|477.93|479.93|477.93|479.93|477.93|479.93|477.93|0
1637324640000|2021-11-19 12:24:00|480.03|478.03|479.93|477.93|480.03|478.03|479.93|477.93|0
1637324650000|2021-11-19 12:24:10|480.03|478.03|479.93|477.93|480.03|478.03|479.93|477.93|0
1637324660000|2021-11-19 12:24:20|480.14|478.14|480.03|478.03|480.14|478.14|480.03|478.03|0
1637324670000|2021-11-19 12:24:30|480.14|478.14|480.78|478.78|480.78|478.78|480.14|478.14|0
1637324680000|2021-11-19 12:24:40|480.99|478.99|480.78|478.78|480.99|478.99|480.78|478.78|0
1637324690000|2021-11-19 12:24:50|480.99|478.99|480.99|478.99|480.99|478.99|480.99|478.99|0
1637324700000|2021-11-19 12:25:00|480.78|478.78|480.56|478.56|480.78|478.78|480.56|478.56|0
1637324710000|2021-11-19 12:25:10|480.35|478.35|480.45|478.45|480.45|478.45|480.35|478.35|0
1637324720000|2021-11-19 12:25:20|480.56|478.56|480.56|478.56|480.56|478.56|480.35|478.35|0
1637324740000|2021-11-19 12:25:40|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637324770000|2021-11-19 12:26:10|480.56|478.56|480.56|478.56|480.66|478.66|480.56|478.56|0
1637324780000|2021-11-19 12:26:20|480.78|478.78|480.78|478.78|480.78|478.78|480.78|478.78|0
1637324790000|2021-11-19 12:26:30|480.99|478.99|480.78|478.78|480.99|478.99|480.78|478.78|0
1637324800000|2021-11-19 12:26:40|480.99|478.99|481.2|479.2|481.2|479.2|480.99|478.99|0
1637324810000|2021-11-19 12:26:50|481.41|479.41|481.41|479.41|481.41|479.41|481.41|479.41|0
1637324820000|2021-11-19 12:27:00|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637324830000|2021-11-19 12:27:10|481.73|479.73|482.05|480.05|482.05|480.05|481.73|479.73|0
1637324840000|2021-11-19 12:27:20|481.63|479.63|481.41|479.41|481.63|479.63|481.41|479.41|0
1637324850000|2021-11-19 12:27:30|481.2|479.2|481.2|479.2|481.41|479.41|481.2|479.2|0
1637324860000|2021-11-19 12:27:40|481.41|479.41|481.41|479.41|481.41|479.41|481.3|479.3|0
1637324870000|2021-11-19 12:27:50|481.51|479.51|481.84|479.84|481.84|479.84|481.51|479.51|0
1637324880000|2021-11-19 12:28:00|482.05|480.05|481.94|479.94|482.05|480.05|481.94|479.94|0
1637324890000|2021-11-19 12:28:10|481.84|479.84|482.05|480.05|482.05|480.05|481.84|479.84|0
1637324900000|2021-11-19 12:28:20|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637324910000|2021-11-19 12:28:30|482.05|480.05|482.48|480.48|482.48|480.48|482.05|480.05|0
1637324920000|2021-11-19 12:28:40|482.37|480.37|482.26|480.26|482.37|480.37|482.26|480.26|0
1637324930000|2021-11-19 12:28:50|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1637324950000|2021-11-19 12:29:10|482.69|480.69|482.69|480.69|482.69|480.69|482.69|480.69|0
1637324960000|2021-11-19 12:29:20|482.9|480.9|482.9|480.9|482.9|480.9|482.9|480.9|0
1637324980000|2021-11-19 12:29:40|482.69|480.69|482.9|480.9|482.9|480.9|482.69|480.69|0
1637325000000|2021-11-19 12:30:00|482.69|480.69|482.69|480.69|482.69|480.69|482.69|480.69|0
1637325010000|2021-11-19 12:30:10|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1637325020000|2021-11-19 12:30:20|482.02|480.02|482.02|480.02|482.02|480.02|482.02|480.02|0
1637325030000|2021-11-19 12:30:30|481.81|479.81|482.02|480.02|482.02|480.02|481.81|479.81|0
1637325040000|2021-11-19 12:30:40|482.24|480.24|482.66|480.66|482.66|480.66|482.24|480.24|0
1637325050000|2021-11-19 12:30:50|482.45|480.45|482.24|480.24|482.45|480.45|482.24|480.24|0
1637325060000|2021-11-19 12:31:00|481.81|479.81|481.6|479.6|481.81|479.81|481.6|479.6|0
1637325070000|2021-11-19 12:31:10|481.39|479.39|480.96|478.96|481.39|479.39|480.96|478.96|0
1637325080000|2021-11-19 12:31:20|481.17|479.17|481.27|479.27|481.27|479.27|481.17|479.17|0
1637325090000|2021-11-19 12:31:30|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1637325100000|2021-11-19 12:31:40|480.96|478.96|481.17|479.17|481.17|479.17|480.96|478.96|0
1637325120000|2021-11-19 12:32:00|480.96|478.96|480.53|478.53|481.17|479.17|480.53|478.53|0
1637325130000|2021-11-19 12:32:10|480.32|478.32|480.53|478.53|480.53|478.53|480.32|478.32|0
1637325150000|2021-11-19 12:32:30|480.75|478.75|480.96|478.96|480.96|478.96|480.75|478.75|0
1637325160000|2021-11-19 12:32:40|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637325170000|2021-11-19 12:32:50|480.85|478.85|480.85|478.85|480.96|478.96|480.75|478.75|0
1637325180000|2021-11-19 12:33:00|480.96|478.96|481.17|479.17|481.17|479.17|480.96|478.96|0
1637325190000|2021-11-19 12:33:10|481.38|479.38|481.38|479.38|481.38|479.38|481.27|479.27|0
1637325200000|2021-11-19 12:33:20|481.17|479.17|481.27|479.27|481.27|479.27|481.17|479.17|0
1637325210000|2021-11-19 12:33:30|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637325220000|2021-11-19 12:33:40|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637325230000|2021-11-19 12:33:50|481.06|479.06|481.06|479.06|481.06|479.06|481.06|479.06|0
1637325240000|2021-11-19 12:34:00|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637325250000|2021-11-19 12:34:10|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637325260000|2021-11-19 12:34:20|480.85|478.85|480.74|478.74|480.96|478.96|480.74|478.74|0
1637325270000|2021-11-19 12:34:30|480.85|478.85|481.06|479.06|481.06|479.06|480.85|478.85|0
1637325280000|2021-11-19 12:34:40|481.17|479.17|481.6|479.6|481.6|479.6|481.17|479.17|0
1637325290000|2021-11-19 12:34:50|481.7|479.7|481.81|479.81|481.81|479.81|481.7|479.7|0
1637325300000|2021-11-19 12:35:00|482.24|480.24|482.45|480.45|482.45|480.45|482.24|480.24|0
1637325310000|2021-11-19 12:35:10|482.87|480.87|482.66|480.66|482.87|480.87|482.45|480.45|0
1637325320000|2021-11-19 12:35:20|482.45|480.45|483.3|481.3|483.3|481.3|482.45|480.45|0
1637325330000|2021-11-19 12:35:30|483.09|481.09|483.09|481.09|483.09|481.09|483.09|481.09|0
1637325340000|2021-11-19 12:35:40|483.19|481.19|483.09|481.09|483.19|481.19|483.09|481.09|0
1637325350000|2021-11-19 12:35:50|483.3|481.3|483.09|481.09|483.3|481.3|483.09|481.09|0
1637325360000|2021-11-19 12:36:00|482.98|480.98|482.66|480.66|482.98|480.98|482.66|480.66|0
1637325370000|2021-11-19 12:36:10|482.55|480.55|482.23|480.23|482.55|480.55|482.23|480.23|0
1637325380000|2021-11-19 12:36:20|482.45|480.45|482.23|480.23|482.45|480.45|482.23|480.23|0
1637325390000|2021-11-19 12:36:30|482.02|480.02|482.02|480.02|482.02|480.02|481.91|479.91|0
1637325400000|2021-11-19 12:36:40|481.91|479.91|482.23|480.23|482.23|480.23|481.91|479.91|0
1637325410000|2021-11-19 12:36:50|482.02|480.02|482.12|480.12|482.12|480.12|482.02|480.02|0
1637325420000|2021-11-19 12:37:00|482.02|480.02|481.81|479.81|482.02|480.02|481.81|479.81|0
1637325430000|2021-11-19 12:37:10|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1637325440000|2021-11-19 12:37:20|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637325450000|2021-11-19 12:37:30|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1637325460000|2021-11-19 12:37:40|481.38|479.38|481.17|479.17|481.38|479.38|481.17|479.17|0
1637325470000|2021-11-19 12:37:50|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1637325480000|2021-11-19 12:38:00|481.17|479.17|480.95|478.95|481.17|479.17|480.95|478.95|0
1637325490000|2021-11-19 12:38:10|480.74|478.74|480.53|478.53|480.74|478.74|480.53|478.53|0
1637325500000|2021-11-19 12:38:20|480.74|478.74|480.95|478.95|480.95|478.95|480.74|478.74|0
1637325510000|2021-11-19 12:38:30|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1637325520000|2021-11-19 12:38:40|481.06|479.06|481.38|479.38|481.38|479.38|480.95|478.95|0
1637325530000|2021-11-19 12:38:50|481.59|479.59|481.48|479.48|481.59|479.59|481.48|479.48|0
1637325540000|2021-11-19 12:39:00|481.38|479.38|480.32|478.32|481.38|479.38|480.32|478.32|0
1637325550000|2021-11-19 12:39:10|480.1|478.1|479.46|477.46|480.32|478.32|479.46|477.46|0
1637325560000|2021-11-19 12:39:20|479.68|477.68|479.89|477.89|479.89|477.89|479.68|477.68|0
1637325570000|2021-11-19 12:39:30|479.68|477.68|479.46|477.46|479.68|477.68|479.25|477.25|0
1637325580000|2021-11-19 12:39:40|479.89|477.89|479.68|477.68|479.99|477.99|479.68|477.68|0
1637325590000|2021-11-19 12:39:50|479.46|477.46|479.46|477.46|479.46|477.46|479.46|477.46|0
1637325600000|2021-11-19 12:40:00|479.68|477.68|479.25|477.25|479.68|477.68|479.25|477.25|0
1637325610000|2021-11-19 12:40:10|479.46|477.46|479.46|477.46|479.68|477.68|479.46|477.46|0
1637325620000|2021-11-19 12:40:20|479.25|477.25|479.04|477.04|479.25|477.25|479.04|477.04|0
1637325630000|2021-11-19 12:40:30|479.14|477.14|479.14|477.14|479.14|477.14|479.14|477.14|0
1637325640000|2021-11-19 12:40:40|479.25|477.25|479.57|477.57|479.89|477.89|479.25|477.25|0
1637325650000|2021-11-19 12:40:50|479.46|477.46|478.61|476.61|479.46|477.46|478.61|476.61|0
1637325660000|2021-11-19 12:41:00|478.82|476.82|478.71|476.71|478.82|476.82|478.71|476.71|0
1637325670000|2021-11-19 12:41:10|479.04|477.04|478.82|476.82|479.04|477.04|478.82|476.82|0
1637325680000|2021-11-19 12:41:20|479.04|477.04|478.82|476.82|479.04|477.04|478.82|476.82|0
1637325690000|2021-11-19 12:41:30|479.04|477.04|478.82|476.82|479.04|477.04|478.82|476.82|0
1637325700000|2021-11-19 12:41:40|479.04|477.04|478.82|476.82|479.04|477.04|478.82|476.82|0
1637325710000|2021-11-19 12:41:50|478.61|476.61|478.61|476.61|478.61|476.61|478.61|476.61|0
1637325720000|2021-11-19 12:42:00|478.71|476.71|478.61|476.61|478.71|476.71|478.61|476.61|0
1637325730000|2021-11-19 12:42:10|478.82|476.82|478.82|476.82|478.82|476.82|478.82|476.82|0
1637325740000|2021-11-19 12:42:20|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1637325750000|2021-11-19 12:42:30|478.61|476.61|478.82|476.82|478.82|476.82|478.61|476.61|0
1637325760000|2021-11-19 12:42:40|478.71|476.71|478.61|476.61|478.71|476.71|478.61|476.61|0
1637325780000|2021-11-19 12:43:00|478.4|476.4|478.19|476.19|478.4|476.4|478.19|476.19|0
1637325790000|2021-11-19 12:43:10|478.61|476.61|478.61|476.61|478.61|476.61|478.4|476.4|0
1637325800000|2021-11-19 12:43:20|478.4|476.4|478.19|476.19|478.4|476.4|478.19|476.19|0
1637325820000|2021-11-19 12:43:40|477.97|475.97|477.12|475.12|477.97|475.97|477.12|475.12|0
1637325830000|2021-11-19 12:43:50|477.33|475.33|477.33|475.33|477.33|475.33|477.12|475.12|0
1637325840000|2021-11-19 12:44:00|477.55|475.55|477.33|475.33|477.55|475.55|477.33|475.33|0
1637325850000|2021-11-19 12:44:10|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1637325860000|2021-11-19 12:44:20|477.01|475.01|476.7|474.7|477.01|475.01|476.7|474.7|0
1637325870000|2021-11-19 12:44:30|476.91|474.91|476.7|474.7|476.91|474.91|476.7|474.7|0
1637325880000|2021-11-19 12:44:40|476.27|474.27|476.27|474.27|476.27|474.27|476.27|474.27|0
1637325890000|2021-11-19 12:44:50|476.48|474.48|476.7|474.7|476.7|474.7|476.48|474.48|0
1637325900000|2021-11-19 12:45:00|476.48|474.48|475.85|473.85|476.48|474.48|475.85|473.85|0
1637325910000|2021-11-19 12:45:10|475.64|473.64|475.42|473.42|475.64|473.64|475.42|473.42|0
1637325920000|2021-11-19 12:45:20|475.63|473.63|475.42|473.42|475.63|473.63|475.42|473.42|0
1637325940000|2021-11-19 12:45:40|475.63|473.63|475.95|473.95|475.95|473.95|475.63|473.63|0
1637325950000|2021-11-19 12:45:50|476.06|474.06|475.85|473.85|476.06|474.06|475.85|473.85|0
1637325960000|2021-11-19 12:46:00|476.06|474.06|475.42|473.42|476.06|474.06|475.42|473.42|0
1637325970000|2021-11-19 12:46:10|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637325980000|2021-11-19 12:46:20|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1637325990000|2021-11-19 12:46:30|475.63|473.63|475.85|473.85|475.85|473.85|475.63|473.63|0
1637326000000|2021-11-19 12:46:40|476.06|474.06|475.85|473.85|476.06|474.06|475.85|473.85|0
1637326010000|2021-11-19 12:46:50|475.74|473.74|475.42|473.42|475.74|473.74|475.42|473.42|0
1637326020000|2021-11-19 12:47:00|475.63|473.63|475.63|473.63|475.85|473.85|475.63|473.63|0
1637326030000|2021-11-19 12:47:10|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1637326040000|2021-11-19 12:47:20|475.63|473.63|475.42|473.42|475.63|473.63|475.42|473.42|0
1637326050000|2021-11-19 12:47:30|475.63|473.63|476.06|474.06|476.06|474.06|475.63|473.63|0
1637326060000|2021-11-19 12:47:40|476.16|474.16|476.48|474.48|476.48|474.48|476.16|474.16|0
1637326070000|2021-11-19 12:47:50|476.7|474.7|476.91|474.91|477.12|475.12|476.7|474.7|0
1637326080000|2021-11-19 12:48:00|476.48|474.48|476.69|474.69|476.69|474.69|476.27|474.27|0
1637326090000|2021-11-19 12:48:10|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1637326100000|2021-11-19 12:48:20|477.33|475.33|477.12|475.12|477.33|475.33|477.12|475.12|0
1637326110000|2021-11-19 12:48:30|477.33|475.33|477.54|475.54|477.54|475.54|477.33|475.33|0
1637326120000|2021-11-19 12:48:40|477.76|475.76|477.97|475.97|477.97|475.97|477.76|475.76|0
1637326130000|2021-11-19 12:48:50|477.76|475.76|477.54|475.54|477.76|475.76|477.54|475.54|0
1637326140000|2021-11-19 12:49:00|477.33|475.33|477.22|475.22|477.33|475.33|477.22|475.22|0
1637326150000|2021-11-19 12:49:10|477.12|475.12|476.69|474.69|477.12|475.12|476.48|474.48|0
1637326160000|2021-11-19 12:49:20|476.91|474.91|476.69|474.69|476.91|474.91|476.69|474.69|0
1637326170000|2021-11-19 12:49:30|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637326190000|2021-11-19 12:49:50|476.69|474.69|477.33|475.33|477.33|475.33|476.69|474.69|0
1637326200000|2021-11-19 12:50:00|477.54|475.54|477.76|475.76|477.76|475.76|477.54|475.54|0
1637326210000|2021-11-19 12:50:10|477.33|475.33|476.69|474.69|477.33|475.33|476.69|474.69|0
1637326220000|2021-11-19 12:50:20|477.01|475.01|476.91|474.91|477.12|475.12|476.91|474.91|0
1637326240000|2021-11-19 12:50:40|476.69|474.69|476.58|474.58|476.69|474.69|476.58|474.58|0
1637326250000|2021-11-19 12:50:50|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637326260000|2021-11-19 12:51:00|476.69|474.69|476.69|474.69|476.69|474.69|476.69|474.69|0
1637326270000|2021-11-19 12:51:10|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1637326280000|2021-11-19 12:51:20|477.12|475.12|476.91|474.91|477.12|475.12|476.91|474.91|0
1637326290000|2021-11-19 12:51:30|476.79|474.79|476.91|474.91|476.91|474.91|476.69|474.69|0
1637326300000|2021-11-19 12:51:40|476.69|474.69|476.79|474.79|476.79|474.79|476.69|474.69|0
1637326310000|2021-11-19 12:51:50|476.91|474.91|476.91|474.91|476.91|474.91|476.79|474.79|0
1637326320000|2021-11-19 12:52:00|476.69|474.69|476.79|474.79|476.79|474.79|476.69|474.69|0
1637326330000|2021-11-19 12:52:10|476.9|474.9|476.79|474.79|477.12|475.12|476.79|474.79|0
1637326340000|2021-11-19 12:52:20|476.69|474.69|476.69|474.69|476.9|474.9|476.69|474.69|0
1637326350000|2021-11-19 12:52:30|476.48|474.48|476.69|474.69|476.9|474.9|476.48|474.48|0
1637326360000|2021-11-19 12:52:40|476.9|474.9|476.9|474.9|476.9|474.9|476.69|474.69|0
1637326370000|2021-11-19 12:52:50|476.69|474.69|476.9|474.9|476.9|474.9|476.69|474.69|0
1637326380000|2021-11-19 12:53:00|477.12|475.12|477.75|475.75|477.75|475.75|477.01|475.01|0
1637326390000|2021-11-19 12:53:10|477.33|475.33|477.12|475.12|477.33|475.33|477.12|475.12|0
1637326400000|2021-11-19 12:53:20|476.9|474.9|477.33|475.33|477.33|475.33|476.9|474.9|0
1637326410000|2021-11-19 12:53:30|477.54|475.54|478|476|478|476|477.54|475.54|0
1637326430000|2021-11-19 12:53:50|478.21|476.21|478.21|476.21|478.31|476.31|478.21|476.21|0
1637326440000|2021-11-19 12:54:00|478|476|477.78|475.78|478|476|477.57|475.57|0
1637326450000|2021-11-19 12:54:10|477.36|475.36|477.15|475.15|477.36|475.36|477.15|475.15|0
1637326460000|2021-11-19 12:54:20|477.46|475.46|477.36|475.36|477.57|475.57|477.36|475.36|0
1637326470000|2021-11-19 12:54:30|477.57|475.57|478|476|478|476|477.57|475.57|0
1637326480000|2021-11-19 12:54:40|478.1|476.1|477.78|475.78|478.21|476.21|477.78|475.78|0
1637326490000|2021-11-19 12:54:50|477.89|475.89|478|476|478|476|477.89|475.89|0
1637326500000|2021-11-19 12:55:00|478.1|476.1|477.78|475.78|478.1|476.1|477.78|475.78|0
1637326510000|2021-11-19 12:55:10|478|476|478|476|478|476|478|476|0
1637326520000|2021-11-19 12:55:20|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637326530000|2021-11-19 12:55:30|478|476|478|476|478|476|478|476|0
1637326550000|2021-11-19 12:55:50|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637326560000|2021-11-19 12:56:00|478|476|477.57|475.57|478|476|477.57|475.57|0
1637326570000|2021-11-19 12:56:10|477.67|475.67|477.78|475.78|478|476|477.67|475.67|0
1637326580000|2021-11-19 12:56:20|477.99|475.99|477.99|475.99|477.99|475.99|477.78|475.78|0
1637326590000|2021-11-19 12:56:30|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637326600000|2021-11-19 12:56:40|478.21|476.21|478.42|476.42|478.42|476.42|478.21|476.21|0
1637326610000|2021-11-19 12:56:50|478.21|476.21|478.21|476.21|478.21|476.21|477.99|475.99|0
1637326620000|2021-11-19 12:57:00|477.57|475.57|477.36|475.36|477.57|475.57|477.36|475.36|0
1637326630000|2021-11-19 12:57:10|477.15|475.15|477.36|475.36|477.36|475.36|477.15|475.15|0
1637326640000|2021-11-19 12:57:20|477.57|475.57|476.93|474.93|477.78|475.78|476.93|474.93|0
1637326650000|2021-11-19 12:57:30|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1637326680000|2021-11-19 12:58:00|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1637326740000|2021-11-19 12:59:00|477.36|475.36|477.36|475.36|477.36|475.36|477.36|475.36|0
1637326750000|2021-11-19 12:59:10|477.46|475.46|477.57|475.57|477.57|475.57|477.46|475.46|0
1637326780000|2021-11-19 12:59:40|477.78|475.78|477.57|475.57|477.78|475.78|477.57|475.57|0
1637326790000|2021-11-19 12:59:50|477.78|475.78|478.09|476.09|478.09|476.09|477.78|475.78|0
1637326800000|2021-11-19 13:00:00|478.84|476.84|478.42|476.42|479.05|477.05|478.42|476.42|0
1637326810000|2021-11-19 13:00:10|478.63|476.63|478.63|476.63|478.63|476.63|478.63|476.63|0
1637326820000|2021-11-19 13:00:20|478.42|476.42|478.2|476.2|478.63|476.63|478.2|476.2|0
1637326830000|2021-11-19 13:00:30|478.42|476.42|478.63|476.63|478.63|476.63|478.42|476.42|0
1637326840000|2021-11-19 13:00:40|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1637326850000|2021-11-19 13:00:50|478.2|476.2|478.2|476.2|478.42|476.42|478.2|476.2|0
1637326860000|2021-11-19 13:01:00|478.42|476.42|478.2|476.2|478.42|476.42|478.2|476.2|0
1637326870000|2021-11-19 13:01:10|477.99|475.99|477.99|475.99|477.99|475.99|477.99|475.99|0
1637326890000|2021-11-19 13:01:30|478.2|476.2|477.99|475.99|478.2|476.2|477.99|475.99|0
1637326910000|2021-11-19 13:01:50|478.09|476.09|478.42|476.42|478.42|476.42|478.09|476.09|0
1637326920000|2021-11-19 13:02:00|478.63|476.63|478.84|476.84|478.84|476.84|478.63|476.63|0
1637326930000|2021-11-19 13:02:10|478.73|476.73|478.63|476.63|478.84|476.84|478.63|476.63|0
1637326940000|2021-11-19 13:02:20|478.42|476.42|478.31|476.31|478.42|476.42|478.2|476.2|0
1637326950000|2021-11-19 13:02:30|477.99|475.99|477.99|475.99|478.09|476.09|477.78|475.78|0
1637326960000|2021-11-19 13:02:40|477.88|475.88|477.99|475.99|477.99|475.99|477.78|475.78|0
1637326970000|2021-11-19 13:02:50|478.2|476.2|477.99|475.99|478.2|476.2|477.99|475.99|0
1637326980000|2021-11-19 13:03:00|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1637326990000|2021-11-19 13:03:10|477.99|475.99|477.99|475.99|477.99|475.99|477.99|475.99|0
1637327000000|2021-11-19 13:03:20|477.78|475.78|477.99|475.99|477.99|475.99|477.78|475.78|0
1637327010000|2021-11-19 13:03:30|478.2|476.2|478.2|476.2|478.2|476.2|477.99|475.99|0
1637327020000|2021-11-19 13:03:40|477.99|475.99|477.99|475.99|477.99|475.99|477.78|475.78|0
1637327030000|2021-11-19 13:03:50|477.78|475.78|477.78|475.78|477.99|475.99|477.78|475.78|0
1637327040000|2021-11-19 13:04:00|477.99|475.99|478.2|476.2|478.2|476.2|477.78|475.78|0
1637327050000|2021-11-19 13:04:10|477.99|475.99|478.2|476.2|478.2|476.2|477.99|475.99|0
1637327060000|2021-11-19 13:04:20|478.63|476.63|478.41|476.41|478.63|476.63|478.41|476.41|0
1637327070000|2021-11-19 13:04:30|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1637327090000|2021-11-19 13:04:50|478.41|476.41|478.2|476.2|478.41|476.41|478.2|476.2|0
1637327100000|2021-11-19 13:05:00|477.99|475.99|477.99|475.99|478.2|476.2|477.99|475.99|0
1637327110000|2021-11-19 13:05:10|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637327120000|2021-11-19 13:05:20|477.99|475.99|477.99|475.99|477.99|475.99|477.99|475.99|0
1637327130000|2021-11-19 13:05:30|478.2|476.2|478.2|476.2|478.2|476.2|477.99|475.99|0
1637327140000|2021-11-19 13:05:40|477.99|475.99|478.2|476.2|478.2|476.2|477.99|475.99|0
1637327150000|2021-11-19 13:05:50|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1637327160000|2021-11-19 13:06:00|478.2|476.2|478.41|476.41|478.41|476.41|478.2|476.2|0
1637327170000|2021-11-19 13:06:10|478.63|476.63|478.63|476.63|478.84|476.84|478.63|476.63|0
1637327180000|2021-11-19 13:06:20|478.41|476.41|478.84|476.84|478.84|476.84|478.41|476.41|0
1637327190000|2021-11-19 13:06:30|478.63|476.63|478.63|476.63|478.63|476.63|478.41|476.41|0
1637327200000|2021-11-19 13:06:40|478.84|476.84|478.52|476.52|478.84|476.84|478.52|476.52|0
1637327210000|2021-11-19 13:06:50|478.63|476.63|479.05|477.05|479.05|477.05|478.63|476.63|0
1637327220000|2021-11-19 13:07:00|478.94|476.94|479.05|477.05|479.05|477.05|478.94|476.94|0
1637327230000|2021-11-19 13:07:10|479.26|477.26|479.48|477.48|479.48|477.48|479.26|477.26|0
1637327240000|2021-11-19 13:07:20|479.26|477.26|479.69|477.69|479.69|477.69|479.26|477.26|0
1637327250000|2021-11-19 13:07:30|479.9|477.9|479.9|477.9|479.9|477.9|479.9|477.9|0
1637327260000|2021-11-19 13:07:40|480.11|478.11|479.9|477.9|480.11|478.11|479.9|477.9|0
1637327270000|2021-11-19 13:07:50|479.69|477.69|479.69|477.69|479.69|477.69|479.69|477.69|0
1637327290000|2021-11-19 13:08:10|479.47|477.47|479.05|477.05|479.47|477.47|479.05|477.05|0
1637327300000|2021-11-19 13:08:20|478.84|476.84|478.84|476.84|478.84|476.84|478.62|476.62|0
1637327310000|2021-11-19 13:08:30|479.05|477.05|479.05|477.05|479.05|477.05|478.94|476.94|0
1637327320000|2021-11-19 13:08:40|479.26|477.26|479.47|477.47|479.47|477.47|479.26|477.26|0
1637327330000|2021-11-19 13:08:50|479.69|477.69|480.32|478.32|480.54|478.54|479.69|477.69|0
1637327340000|2021-11-19 13:09:00|479.69|477.69|479.69|477.69|479.9|477.9|479.69|477.69|0
1637327350000|2021-11-19 13:09:10|479.9|477.9|479.69|477.69|479.9|477.9|479.69|477.69|0
1637327360000|2021-11-19 13:09:20|479.47|477.47|479.69|477.69|479.69|477.69|479.47|477.47|0
1637327370000|2021-11-19 13:09:30|479.47|477.47|479.47|477.47|479.47|477.47|479.26|477.26|0
1637327380000|2021-11-19 13:09:40|479.69|477.69|479.69|477.69|479.69|477.69|479.58|477.58|0
1637327400000|2021-11-19 13:10:00|479.9|477.9|479.69|477.69|479.9|477.9|479.69|477.69|0
1637327410000|2021-11-19 13:10:10|479.47|477.47|478.84|476.84|479.47|477.47|478.84|476.84|0
1637327420000|2021-11-19 13:10:20|478.62|476.62|478.84|476.84|478.84|476.84|478.62|476.62|0
1637327430000|2021-11-19 13:10:30|478.62|476.62|478.62|476.62|478.62|476.62|478.62|476.62|0
1637327440000|2021-11-19 13:10:40|478.41|476.41|477.99|475.99|478.41|476.41|477.99|475.99|0
1637327450000|2021-11-19 13:10:50|478.2|476.2|478.2|476.2|478.3|476.3|478.2|476.2|0
1637327460000|2021-11-19 13:11:00|478.09|476.09|477.77|475.77|478.09|476.09|477.77|475.77|0
1637327470000|2021-11-19 13:11:10|477.56|475.56|477.35|475.35|477.56|475.56|477.35|475.35|0
1637327480000|2021-11-19 13:11:20|477.56|475.56|477.56|475.56|477.77|475.77|477.56|475.56|0
1637327490000|2021-11-19 13:11:30|477.35|475.35|476.92|474.92|477.35|475.35|476.92|474.92|0
1637327500000|2021-11-19 13:11:40|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1637327520000|2021-11-19 13:12:00|477.35|475.35|477.35|475.35|477.35|475.35|477.35|475.35|0
1637327530000|2021-11-19 13:12:10|477.14|475.14|476.92|474.92|477.14|475.14|476.92|474.92|0
1637327540000|2021-11-19 13:12:20|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1637327550000|2021-11-19 13:12:30|477.35|475.35|477.35|475.35|477.77|475.77|477.35|475.35|0
1637327560000|2021-11-19 13:12:40|477.56|475.56|477.35|475.35|477.56|475.56|477.35|475.35|0
1637327570000|2021-11-19 13:12:50|477.56|475.56|477.14|475.14|477.56|475.56|477.14|475.14|0
1637327580000|2021-11-19 13:13:00|477.35|475.35|477.56|475.56|477.56|475.56|477.35|475.35|0
1637327590000|2021-11-19 13:13:10|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1637327600000|2021-11-19 13:13:20|477.98|475.98|478.2|476.2|478.41|476.41|477.98|475.98|0
1637327610000|2021-11-19 13:13:30|478.41|476.41|478.62|476.62|478.62|476.62|478.41|476.41|0
1637327620000|2021-11-19 13:13:40|478.41|476.41|478.41|476.41|478.41|476.41|478.2|476.2|0
1637327630000|2021-11-19 13:13:50|477.98|475.98|478.41|476.41|478.41|476.41|477.98|475.98|0
1637327640000|2021-11-19 13:14:00|478.2|476.2|477.77|475.77|478.2|476.2|477.77|475.77|0
1637327650000|2021-11-19 13:14:10|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1637327660000|2021-11-19 13:14:20|477.77|475.77|477.98|475.98|477.98|475.98|477.77|475.77|0
1637327670000|2021-11-19 13:14:30|477.87|475.87|477.98|475.98|478.2|476.2|477.87|475.87|0
1637327680000|2021-11-19 13:14:40|477.77|475.77|477.77|475.77|477.98|475.98|477.77|475.77|0
1637327690000|2021-11-19 13:14:50|477.98|475.98|477.56|475.56|477.98|475.98|477.56|475.56|0
1637327700000|2021-11-19 13:15:00|477.35|475.35|477.56|475.56|477.56|475.56|477.35|475.35|0
1637327710000|2021-11-19 13:15:10|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1637327720000|2021-11-19 13:15:20|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1637327730000|2021-11-19 13:15:30|477.98|475.98|477.77|475.77|477.98|475.98|477.77|475.77|0
1637327740000|2021-11-19 13:15:40|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1637327750000|2021-11-19 13:15:50|477.87|475.87|477.77|475.77|477.87|475.87|477.77|475.77|0
1637327760000|2021-11-19 13:16:00|477.56|475.56|477.98|475.98|477.98|475.98|477.56|475.56|0
1637327770000|2021-11-19 13:16:10|477.87|475.87|477.35|475.35|477.87|475.87|477.35|475.35|0
1637327780000|2021-11-19 13:16:20|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1637327790000|2021-11-19 13:16:30|477.35|475.35|477.13|475.13|477.35|475.35|477.13|475.13|0
1637327800000|2021-11-19 13:16:40|477.35|475.35|477.13|475.13|477.35|475.35|477.13|475.13|0
1637327810000|2021-11-19 13:16:50|477.35|475.35|476.92|474.92|477.35|475.35|476.92|474.92|0
1637327820000|2021-11-19 13:17:00|476.71|474.71|477.13|475.13|477.13|475.13|476.71|474.71|0
1637327830000|2021-11-19 13:17:10|476.92|474.92|477.35|475.35|477.35|475.35|476.92|474.92|0
1637327840000|2021-11-19 13:17:20|477.56|475.56|477.98|475.98|477.98|475.98|477.56|475.56|0
1637327850000|2021-11-19 13:17:30|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1637327870000|2021-11-19 13:17:50|477.98|475.98|477.77|475.77|477.98|475.98|477.77|475.77|0
1637327880000|2021-11-19 13:18:00|477.56|475.56|477.56|475.56|477.77|475.77|477.56|475.56|0
1637327890000|2021-11-19 13:18:10|477.77|475.77|477.77|475.77|477.77|475.77|477.77|475.77|0
1637327900000|2021-11-19 13:18:20|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1637327910000|2021-11-19 13:18:30|477.34|475.34|477.34|475.34|477.34|475.34|477.13|475.13|0
1637327920000|2021-11-19 13:18:40|477.23|475.23|477.13|475.13|477.34|475.34|477.13|475.13|0
1637327940000|2021-11-19 13:19:00|477.34|475.34|477.34|475.34|477.34|475.34|477.34|475.34|0
1637327950000|2021-11-19 13:19:10|477.13|475.13|477.13|475.13|477.13|475.13|477.13|475.13|0
1637327960000|2021-11-19 13:19:20|477.34|475.34|477.13|475.13|477.34|475.34|477.13|475.13|0
1637327970000|2021-11-19 13:19:30|477.34|475.34|477.34|475.34|477.34|475.34|477.34|475.34|0
1637327990000|2021-11-19 13:19:50|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1637328010000|2021-11-19 13:20:10|477.34|475.34|477.34|475.34|477.56|475.56|477.34|475.34|0
1637328020000|2021-11-19 13:20:20|477.56|475.56|477.77|475.77|477.77|475.77|477.56|475.56|0
1637328030000|2021-11-19 13:20:30|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|0
1637328040000|2021-11-19 13:20:40|477.77|475.77|478.4|476.4|478.4|476.4|477.77|475.77|0
1637328050000|2021-11-19 13:20:50|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1637328060000|2021-11-19 13:21:00|478.4|476.4|477.98|475.98|478.62|476.62|477.98|475.98|0
1637328070000|2021-11-19 13:21:10|478.19|476.19|477.87|475.87|478.19|476.19|477.77|475.77|0
1637328080000|2021-11-19 13:21:20|477.77|475.77|477.77|475.77|477.77|475.77|477.56|475.56|0
1637328090000|2021-11-19 13:21:30|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1637328100000|2021-11-19 13:21:40|478.19|476.19|477.98|475.98|478.19|476.19|477.98|475.98|0
1637328110000|2021-11-19 13:21:50|477.56|475.56|477.34|475.34|477.56|475.56|477.34|475.34|0
1637328120000|2021-11-19 13:22:00|477.13|475.13|477.34|475.34|477.34|475.34|477.13|475.13|0
1637328130000|2021-11-19 13:22:10|477.55|475.55|477.55|475.55|477.55|475.55|477.55|475.55|0
1637328140000|2021-11-19 13:22:20|477.77|475.77|477.98|475.98|477.98|475.98|477.55|475.55|0
1637328150000|2021-11-19 13:22:30|477.77|475.77|477.55|475.55|477.77|475.77|477.55|475.55|0
1637328160000|2021-11-19 13:22:40|477.34|475.34|477.55|475.55|477.55|475.55|477.34|475.34|0
1637328170000|2021-11-19 13:22:50|477.77|475.77|477.77|475.77|477.77|475.77|477.55|475.55|0
1637328180000|2021-11-19 13:23:00|477.66|475.66|477.98|475.98|477.98|475.98|477.55|475.55|0
1637328190000|2021-11-19 13:23:10|478.4|476.4|478.19|476.19|478.62|476.62|478.19|476.19|0
1637328200000|2021-11-19 13:23:20|478.4|476.4|478.4|476.4|478.62|476.62|478.19|476.19|0
1637328210000|2021-11-19 13:23:30|477.77|475.77|478.19|476.19|478.19|476.19|477.77|475.77|0
1637328220000|2021-11-19 13:23:40|478.4|476.4|478.4|476.4|478.4|476.4|478.19|476.19|0
1637328230000|2021-11-19 13:23:50|478.83|476.83|479.04|477.04|479.04|477.04|478.83|476.83|0
1637328240000|2021-11-19 13:24:00|479.25|477.25|479.57|477.57|479.68|477.68|479.25|477.25|0
1637328250000|2021-11-19 13:24:10|479.47|477.47|478.62|476.62|479.47|477.47|478.62|476.62|0
1637328260000|2021-11-19 13:24:20|479.04|477.04|478.83|476.83|479.04|477.04|478.62|476.62|0
1637328270000|2021-11-19 13:24:30|478.62|476.62|479.04|477.04|479.04|477.04|478.61|476.61|0
1637328280000|2021-11-19 13:24:40|479.25|477.25|479.46|477.46|479.46|477.46|479.25|477.25|0
1637328290000|2021-11-19 13:24:50|479.25|477.25|479.46|477.46|479.46|477.46|479.25|477.25|0
1637328300000|2021-11-19 13:25:00|479.68|477.68|479.25|477.25|479.68|477.68|479.04|477.04|0
1637328310000|2021-11-19 13:25:10|478.61|476.61|479.25|477.25|479.25|477.25|478.61|476.61|0
1637328320000|2021-11-19 13:25:20|479.04|477.04|479.46|477.46|479.46|477.46|479.04|477.04|0
1637328330000|2021-11-19 13:25:30|479.68|477.68|479.89|477.89|479.89|477.89|479.46|477.46|0
1637328340000|2021-11-19 13:25:40|479.68|477.68|479.25|477.25|479.68|477.68|479.25|477.25|0
1637328350000|2021-11-19 13:25:50|479.46|477.46|479.25|477.25|479.68|477.68|479.25|477.25|0
1637328360000|2021-11-19 13:26:00|479.04|477.04|478.19|476.19|479.04|477.04|478.19|476.19|0
1637328370000|2021-11-19 13:26:10|477.98|475.98|477.55|475.55|477.98|475.98|477.34|475.34|0
1637328380000|2021-11-19 13:26:20|477.76|475.76|477.76|475.76|477.76|475.76|477.76|475.76|0
1637328390000|2021-11-19 13:26:30|477.55|475.55|476.7|474.7|477.55|475.55|476.7|474.7|0
1637328400000|2021-11-19 13:26:40|476.92|474.92|477.13|475.13|477.13|475.13|476.92|474.92|0
1637328410000|2021-11-19 13:26:50|477.34|475.34|477.34|475.34|477.34|475.34|477.34|475.34|0
1637328420000|2021-11-19 13:27:00|477.55|475.55|477.34|475.34|477.55|475.55|477.34|475.34|0
1637328430000|2021-11-19 13:27:10|477.55|475.55|478.19|476.19|478.19|476.19|477.55|475.55|0
1637328440000|2021-11-19 13:27:20|477.98|475.98|478.29|476.29|478.29|476.29|477.98|475.98|0
1637328450000|2021-11-19 13:27:30|477.76|475.76|478.19|476.19|478.19|476.19|477.76|475.76|0
1637328460000|2021-11-19 13:27:40|478.4|476.4|479.25|477.25|479.25|477.25|478.4|476.4|0
1637328470000|2021-11-19 13:27:50|479.04|477.04|479.25|477.25|479.46|477.46|479.04|477.04|0
1637328480000|2021-11-19 13:28:00|479.04|477.04|478.4|476.4|479.04|477.04|478.4|476.4|0
1637328490000|2021-11-19 13:28:10|478.61|476.61|478.4|476.4|478.61|476.61|478.4|476.4|0
1637328500000|2021-11-19 13:28:20|478.61|476.61|478.93|476.93|478.93|476.93|478.61|476.61|0
1637328510000|2021-11-19 13:28:30|479.04|477.04|479.04|477.04|479.04|477.04|478.82|476.82|0
1637328520000|2021-11-19 13:28:40|478.82|476.82|479.04|477.04|479.46|477.46|478.82|476.82|0
1637328530000|2021-11-19 13:28:50|479.25|477.25|479.46|477.46|479.46|477.46|479.25|477.25|0
1637328550000|2021-11-19 13:29:10|479.67|477.67|479.25|477.25|479.67|477.67|479.25|477.25|0
1637328560000|2021-11-19 13:29:20|479.46|477.46|479.46|477.46|479.46|477.46|479.25|477.25|0
1637328570000|2021-11-19 13:29:30|479.67|477.67|479.89|477.89|480.1|478.1|479.67|477.67|0
1637328580000|2021-11-19 13:29:40|480.1|478.1|480.1|478.1|480.1|478.1|480.1|478.1|0
1637328590000|2021-11-19 13:29:50|479.89|477.89|480.1|478.1|480.1|478.1|479.89|477.89|0
1637328600000|2021-11-19 13:30:00|479.99|477.99|480.31|478.31|480.31|478.31|479.99|477.99|0
1637328610000|2021-11-19 13:30:10|480.52|478.52|480.31|478.31|480.52|478.52|480.31|478.31|0
1637328620000|2021-11-19 13:30:20|480.1|478.1|480.31|478.31|480.31|478.31|480.1|478.1|0
1637328630000|2021-11-19 13:30:30|480.1|478.1|480.31|478.31|480.31|478.31|480.1|478.1|0
1637328640000|2021-11-19 13:30:40|480.1|478.1|480.1|478.1|480.1|478.1|480.1|478.1|0
1637328650000|2021-11-19 13:30:50|479.99|477.99|480.1|478.1|480.1|478.1|479.89|477.89|0
1637328660000|2021-11-19 13:31:00|480.31|478.31|479.67|477.67|480.31|478.31|479.67|477.67|0
1637328670000|2021-11-19 13:31:10|479.78|477.78|480.74|478.74|480.74|478.74|479.78|477.78|0
1637328680000|2021-11-19 13:31:20|480.52|478.52|479.67|477.67|480.52|478.52|479.67|477.67|0
1637328690000|2021-11-19 13:31:30|479.46|477.46|479.04|477.04|479.46|477.46|479.04|477.04|0
1637328700000|2021-11-19 13:31:40|478.93|476.93|479.04|477.04|479.04|477.04|478.93|476.93|0
1637328710000|2021-11-19 13:31:50|478.92|476.92|479.04|477.04|479.25|477.25|478.92|476.92|0
1637328720000|2021-11-19 13:32:00|478.61|476.61|478.61|476.61|478.61|476.61|478.61|476.61|0
1637328730000|2021-11-19 13:32:10|478.4|476.4|478.61|476.61|478.71|476.71|478.4|476.4|0
1637328740000|2021-11-19 13:32:20|478.82|476.82|478.82|476.82|478.82|476.82|478.82|476.82|0
1637328750000|2021-11-19 13:32:30|479.04|477.04|479.25|477.25|479.25|477.25|479.04|477.04|0
1637328760000|2021-11-19 13:32:40|479.03|477.03|479.25|477.25|479.25|477.25|479.03|477.03|0
1637328770000|2021-11-19 13:32:50|479.03|477.03|478.61|476.61|479.03|477.03|478.61|476.61|0
1637328780000|2021-11-19 13:33:00|478.82|476.82|478.61|476.61|478.82|476.82|478.61|476.61|0
1637328790000|2021-11-19 13:33:10|478.4|476.4|478.29|476.29|478.4|476.4|478.19|476.19|0
1637328800000|2021-11-19 13:33:20|478.18|476.18|478.61|476.61|478.61|476.61|478.18|476.18|0
1637328810000|2021-11-19 13:33:30|479.03|477.03|478.61|476.61|479.03|477.03|478.61|476.61|0
1637328820000|2021-11-19 13:33:40|478.4|476.4|478.4|476.4|478.4|476.4|478.4|476.4|0
1637328830000|2021-11-19 13:33:50|478.61|476.61|478.4|476.4|478.61|476.61|478.4|476.4|0
1637328840000|2021-11-19 13:34:00|478.61|476.61|478.4|476.4|478.61|476.61|478.4|476.4|0
1637328850000|2021-11-19 13:34:10|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|0
1637328860000|2021-11-19 13:34:20|477.97|475.97|477.76|475.76|477.97|475.97|477.76|475.76|0
1637328870000|2021-11-19 13:34:30|477.55|475.55|478.18|476.18|478.18|476.18|477.55|475.55|0
1637328880000|2021-11-19 13:34:40|477.97|475.97|478.4|476.4|478.4|476.4|477.97|475.97|0
1637328890000|2021-11-19 13:34:50|478.61|476.61|478.82|476.82|479.03|477.03|478.61|476.61|0
1637328900000|2021-11-19 13:35:00|478.61|476.61|478.61|476.61|478.82|476.82|478.61|476.61|0
1637328910000|2021-11-19 13:35:10|478.71|476.71|478.82|476.82|478.92|476.92|478.71|476.71|0
1637328920000|2021-11-19 13:35:20|478.92|476.92|479.25|477.25|479.25|477.25|478.92|476.92|0
1637328930000|2021-11-19 13:35:30|479.35|477.35|479.46|477.46|479.46|477.46|479.35|477.35|0
1637328940000|2021-11-19 13:35:40|479.67|477.67|479.46|477.46|479.67|477.67|479.46|477.46|0
1637328950000|2021-11-19 13:35:50|479.67|477.67|479.67|477.67|479.67|477.67|479.46|477.46|0
1637328960000|2021-11-19 13:36:00|479.46|477.46|479.46|477.46|479.46|477.46|479.25|477.25|0
1637328970000|2021-11-19 13:36:10|479.35|477.35|479.46|477.46|479.46|477.46|479.35|477.35|0
1637328980000|2021-11-19 13:36:20|479.67|477.67|479.25|477.25|479.67|477.67|479.25|477.25|0
1637328990000|2021-11-19 13:36:30|479.46|477.46|479.25|477.25|479.46|477.46|479.25|477.25|0
1637329000000|2021-11-19 13:36:40|479.24|477.24|479.03|477.03|479.24|477.24|479.03|477.03|0
1637329010000|2021-11-19 13:36:50|478.82|476.82|479.24|477.24|479.24|477.24|478.82|476.82|0
1637329020000|2021-11-19 13:37:00|479.46|477.46|479.46|477.46|479.46|477.46|479.46|477.46|0
1637329030000|2021-11-19 13:37:10|479.24|477.24|479.24|477.24|479.24|477.24|479.24|477.24|0
1637329050000|2021-11-19 13:37:30|479.46|477.46|479.24|477.24|479.46|477.46|479.24|477.24|0
1637329070000|2021-11-19 13:37:50|479.46|477.46|479.67|477.67|479.67|477.67|479.46|477.46|0
1637329080000|2021-11-19 13:38:00|479.46|477.46|479.46|477.46|479.46|477.46|479.24|477.24|0
1637329090000|2021-11-19 13:38:10|479.24|477.24|479.67|477.67|479.67|477.67|479.24|477.24|0
1637329100000|2021-11-19 13:38:20|479.88|477.88|479.88|477.88|479.88|477.88|479.67|477.67|0
1637329110000|2021-11-19 13:38:30|480.09|478.09|479.88|477.88|480.09|478.09|479.88|477.88|0
1637329120000|2021-11-19 13:38:40|479.67|477.67|479.56|477.56|479.67|477.67|479.56|477.56|0
1637329130000|2021-11-19 13:38:50|479.35|477.35|479.46|477.46|479.46|477.46|479.24|477.24|0
1637329140000|2021-11-19 13:39:00|479.56|477.56|479.88|477.88|479.88|477.88|479.56|477.56|0
1637329150000|2021-11-19 13:39:10|479.67|477.67|479.67|477.67|479.88|477.88|479.67|477.67|0
1637329160000|2021-11-19 13:39:20|479.88|477.88|479.88|477.88|479.88|477.88|479.88|477.88|0
1637329170000|2021-11-19 13:39:30|479.67|477.67|479.98|477.98|479.98|477.98|479.67|477.67|0
1637329180000|2021-11-19 13:39:40|480.09|478.09|480.31|478.31|480.31|478.31|480.09|478.09|0
1637329190000|2021-11-19 13:39:50|480.09|478.09|480.2|478.2|480.2|478.2|480.09|478.09|0
1637329200000|2021-11-19 13:40:00|480.09|478.09|480.09|478.09|480.2|478.2|480.09|478.09|0
1637329210000|2021-11-19 13:40:10|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1637329220000|2021-11-19 13:40:20|480.52|478.52|480.29|478.29|480.73|478.73|479.62|477.62|0
1637329230000|2021-11-19 13:40:30|480.5|478.5|480.71|478.71|480.71|478.71|480.5|478.5|0
1637329240000|2021-11-19 13:40:40|480.5|478.5|480.71|478.71|480.71|478.71|480.5|478.5|0
1637329250000|2021-11-19 13:40:50|480.93|478.93|480.93|478.93|480.93|478.93|480.93|478.93|0
1637329260000|2021-11-19 13:41:00|480.71|478.71|481.35|479.35|481.35|479.35|480.71|478.71|0
1637329270000|2021-11-19 13:41:10|481.14|479.14|481.57|479.57|481.57|479.57|481.14|479.14|0
1637329280000|2021-11-19 13:41:20|481.78|479.78|481.57|479.57|481.78|479.78|481.57|479.57|0
1637329290000|2021-11-19 13:41:30|481.67|479.67|481.78|479.78|481.78|479.78|481.67|479.67|0
1637329300000|2021-11-19 13:41:40|481.99|479.99|481.99|479.99|481.99|479.99|481.99|479.99|0
1637329310000|2021-11-19 13:41:50|482.21|480.21|481.78|479.78|482.21|480.21|481.78|479.78|0
1637329320000|2021-11-19 13:42:00|481.99|479.99|482.09|480.09|482.09|480.09|481.99|479.99|0
1637329330000|2021-11-19 13:42:10|481.99|479.99|481.57|479.57|481.99|479.99|481.57|479.57|0
1637329340000|2021-11-19 13:42:20|481.78|479.78|481.78|479.78|481.78|479.78|481.57|479.57|0
1637329350000|2021-11-19 13:42:30|481.99|479.99|481.88|479.88|481.99|479.99|481.78|479.78|0
1637329360000|2021-11-19 13:42:40|481.99|479.99|482.2|480.2|482.2|480.2|481.78|479.78|0
1637329370000|2021-11-19 13:42:50|481.78|479.78|481.78|479.78|481.78|479.78|481.56|479.56|0
1637329380000|2021-11-19 13:43:00|481.56|479.56|481.56|479.56|481.56|479.56|481.56|479.56|0
1637329390000|2021-11-19 13:43:10|481.78|479.78|482.42|480.42|482.42|480.42|481.78|479.78|0
1637329400000|2021-11-19 13:43:20|482.63|480.63|482.42|480.42|482.63|480.63|482.42|480.42|0
1637329410000|2021-11-19 13:43:30|482.63|480.63|482.63|480.63|482.63|480.63|482.63|480.63|0
1637329420000|2021-11-19 13:43:40|482.42|480.42|482.2|480.2|482.42|480.42|482.2|480.2|0
1637329440000|2021-11-19 13:44:00|481.99|479.99|482.42|480.42|482.42|480.42|481.88|479.88|0
1637329460000|2021-11-19 13:44:20|482.84|480.84|482.84|480.84|483.06|481.06|482.84|480.84|0
1637329470000|2021-11-19 13:44:30|482.63|480.63|482.84|480.84|482.84|480.84|482.63|480.63|0
1637329480000|2021-11-19 13:44:40|482.63|480.63|482.2|480.2|482.84|480.84|482.2|480.2|0
1637329490000|2021-11-19 13:44:50|482.42|480.42|482.31|480.31|482.42|480.42|482.31|480.31|0
1637329500000|2021-11-19 13:45:00|482.42|480.42|482.84|480.84|482.84|480.84|482.42|480.42|0
1637329510000|2021-11-19 13:45:10|482.63|480.63|482.84|480.84|483.06|481.06|482.63|480.63|0
1637329520000|2021-11-19 13:45:20|483.06|481.06|482.84|480.84|483.06|481.06|482.84|480.84|0
1637329530000|2021-11-19 13:45:30|482.63|480.63|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329540000|2021-11-19 13:45:40|482.84|480.84|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329550000|2021-11-19 13:45:50|482.84|480.84|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329560000|2021-11-19 13:46:00|482.42|480.42|482.84|480.84|482.84|480.84|482.42|480.42|0
1637329570000|2021-11-19 13:46:10|483.06|481.06|483.06|481.06|483.06|481.06|482.84|480.84|0
1637329580000|2021-11-19 13:46:20|482.95|480.95|482.84|480.84|483.06|481.06|482.84|480.84|0
1637329590000|2021-11-19 13:46:30|483.06|481.06|483.06|481.06|483.27|481.27|483.06|481.06|0
1637329600000|2021-11-19 13:46:40|483.27|481.27|483.06|481.06|483.27|481.27|483.06|481.06|0
1637329610000|2021-11-19 13:46:50|482.84|480.84|483.06|481.06|483.06|481.06|482.84|480.84|0
1637329620000|2021-11-19 13:47:00|482.84|480.84|482.84|480.84|483.06|481.06|482.84|480.84|0
1637329630000|2021-11-19 13:47:10|482.63|480.63|482.63|480.63|482.63|480.63|482.42|480.42|0
1637329640000|2021-11-19 13:47:20|482.84|480.84|482.84|480.84|483.06|481.06|482.84|480.84|0
1637329650000|2021-11-19 13:47:30|483.06|481.06|483.27|481.27|483.27|481.27|483.06|481.06|0
1637329660000|2021-11-19 13:47:40|483.06|481.06|483.06|481.06|483.27|481.27|483.06|481.06|0
1637329670000|2021-11-19 13:47:50|482.84|480.84|483.06|481.06|483.06|481.06|482.84|480.84|0
1637329680000|2021-11-19 13:48:00|483.27|481.27|483.48|481.48|483.48|481.48|483.27|481.27|0
1637329690000|2021-11-19 13:48:10|483.27|481.27|483.27|481.27|483.27|481.27|483.27|481.27|0
1637329700000|2021-11-19 13:48:20|483.06|481.06|483.06|481.06|483.06|481.06|483.06|481.06|0
1637329710000|2021-11-19 13:48:30|482.84|480.84|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329720000|2021-11-19 13:48:40|482.84|480.84|482.84|480.84|482.84|480.84|482.84|480.84|0
1637329730000|2021-11-19 13:48:50|483.05|481.05|483.27|481.27|483.27|481.27|483.05|481.05|0
1637329740000|2021-11-19 13:49:00|483.05|481.05|483.27|481.27|483.27|481.27|483.05|481.05|0
1637329750000|2021-11-19 13:49:10|483.16|481.16|483.27|481.27|483.27|481.27|483.16|481.16|0
1637329760000|2021-11-19 13:49:20|483.05|481.05|482.94|480.94|483.05|481.05|482.94|480.94|0
1637329770000|2021-11-19 13:49:30|482.84|480.84|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329780000|2021-11-19 13:49:40|482.84|480.84|482.63|480.63|482.84|480.84|482.63|480.63|0
1637329790000|2021-11-19 13:49:50|482.84|480.84|482.84|480.84|482.84|480.84|482.63|480.63|0
1637329800000|2021-11-19 13:50:00|482.63|480.63|483.05|481.05|483.05|481.05|482.41|480.41|0
1637329810000|2021-11-19 13:50:10|482.84|480.84|482.41|480.41|482.84|480.84|482.41|480.41|0
1637329830000|2021-11-19 13:50:30|482.2|480.2|482.2|480.2|482.2|480.2|482.2|480.2|0
1637329840000|2021-11-19 13:50:40|481.99|479.99|481.99|479.99|481.99|479.99|481.77|479.77|0
1637329850000|2021-11-19 13:50:50|482.2|480.2|482.2|480.2|482.2|480.2|482.2|480.2|0
1637329860000|2021-11-19 13:51:00|481.99|479.99|481.99|479.99|481.99|479.99|481.99|479.99|0
1637329870000|2021-11-19 13:51:10|482.2|480.2|482.2|480.2|482.2|480.2|482.2|480.2|0
1637329880000|2021-11-19 13:51:20|481.99|479.99|482.2|480.2|482.2|480.2|481.99|479.99|0
1637329890000|2021-11-19 13:51:30|482.09|480.09|482.2|480.2|482.2|480.2|482.09|480.09|0
1637329900000|2021-11-19 13:51:40|481.99|479.99|481.99|479.99|482.2|480.2|481.99|479.99|0
1637329910000|2021-11-19 13:51:50|481.77|479.77|481.88|479.88|481.88|479.88|481.77|479.77|0
1637329920000|2021-11-19 13:52:00|481.99|479.99|482.2|480.2|482.2|480.2|481.99|479.99|0
1637329930000|2021-11-19 13:52:10|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1637329940000|2021-11-19 13:52:20|482.63|480.63|482.63|480.63|482.63|480.63|482.63|480.63|0
1637329950000|2021-11-19 13:52:30|482.84|480.84|482.84|480.84|482.84|480.84|482.84|480.84|0
1637329960000|2021-11-19 13:52:40|483.05|481.05|483.48|481.48|483.48|481.48|483.05|481.05|0
1637329970000|2021-11-19 13:52:50|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637329980000|2021-11-19 13:53:00|483.48|481.48|483.69|481.69|483.69|481.69|483.48|481.48|0
1637329990000|2021-11-19 13:53:10|483.58|481.58|483.69|481.69|483.69|481.69|483.58|481.58|0
1637330000000|2021-11-19 13:53:20|483.91|481.91|483.91|481.91|483.91|481.91|483.69|481.69|0
1637330010000|2021-11-19 13:53:30|483.69|481.69|483.91|481.91|483.91|481.91|483.69|481.69|0
1637330020000|2021-11-19 13:53:40|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1637330030000|2021-11-19 13:53:50|483.8|481.8|483.69|481.69|483.8|481.8|483.69|481.69|0
1637330040000|2021-11-19 13:54:00|483.91|481.91|484.33|482.33|484.33|482.33|483.91|481.91|0
1637330050000|2021-11-19 13:54:10|484.12|482.12|484.12|482.12|484.33|482.33|484.12|482.12|0
1637330060000|2021-11-19 13:54:20|483.91|481.91|483.91|481.91|483.91|481.91|483.91|481.91|0
1637330070000|2021-11-19 13:54:30|484.12|482.12|483.91|481.91|484.12|482.12|483.91|481.91|0
1637330080000|2021-11-19 13:54:40|483.69|481.69|483.91|481.91|483.91|481.91|483.69|481.69|0
1637330100000|2021-11-19 13:55:00|484.33|482.33|484.12|482.12|484.33|482.33|484.12|482.12|0
1637330110000|2021-11-19 13:55:10|484.33|482.33|484.12|482.12|484.33|482.33|484.12|482.12|0
1637330130000|2021-11-19 13:55:30|484.33|482.33|484.12|482.12|484.33|482.33|484.12|482.12|0
1637330140000|2021-11-19 13:55:40|483.91|481.91|483.9|481.9|483.91|481.91|483.9|481.9|0
1637330180000|2021-11-19 13:56:20|484.12|482.12|483.69|481.69|484.12|482.12|483.69|481.69|0
1637330190000|2021-11-19 13:56:30|483.26|481.26|483.05|481.05|483.26|481.26|483.05|481.05|0
1637330200000|2021-11-19 13:56:40|483.15|481.15|483.05|481.05|483.26|481.26|483.05|481.05|0
1637330220000|2021-11-19 13:57:00|482.84|480.84|483.05|481.05|483.05|481.05|482.84|480.84|0
1637330230000|2021-11-19 13:57:10|483.15|481.15|483.26|481.26|483.26|481.26|483.05|481.05|0
1637330240000|2021-11-19 13:57:20|483.05|481.05|482.62|480.62|483.05|481.05|482.62|480.62|0
1637330260000|2021-11-19 13:57:40|482.84|480.84|483.05|481.05|483.05|481.05|482.84|480.84|0
1637330270000|2021-11-19 13:57:50|483.26|481.26|482.94|480.94|483.26|481.26|482.94|480.94|0
1637330280000|2021-11-19 13:58:00|483.05|481.05|482.84|480.84|483.05|481.05|482.84|480.84|0
1637330290000|2021-11-19 13:58:10|483.05|481.05|483.05|481.05|483.05|481.05|483.05|481.05|0
1637330300000|2021-11-19 13:58:20|483.15|481.15|483.05|481.05|483.26|481.26|483.05|481.05|0
1637330310000|2021-11-19 13:58:30|482.84|480.84|482.72|480.72|482.84|480.84|482.62|480.62|0
1637330320000|2021-11-19 13:58:40|482.62|480.62|482.84|480.84|482.84|480.84|482.62|480.62|0
1637330330000|2021-11-19 13:58:50|483.05|481.05|483.05|481.05|483.05|481.05|483.05|481.05|0
1637330340000|2021-11-19 13:59:00|483.26|481.26|483.15|481.15|483.26|481.26|483.05|481.05|0
1637330350000|2021-11-19 13:59:10|483.48|481.48|483.05|481.05|483.48|481.48|483.05|481.05|0
1637330360000|2021-11-19 13:59:20|482.84|480.84|482.62|480.62|482.84|480.84|482.62|480.62|0
1637330370000|2021-11-19 13:59:30|482.51|480.51|482.62|480.62|482.62|480.62|482.51|480.51|0
1637330380000|2021-11-19 13:59:40|482.41|480.41|482.62|480.62|482.62|480.62|482.41|480.41|0
1637330390000|2021-11-19 13:59:50|482.51|480.51|482.62|480.62|482.62|480.62|482.51|480.51|0
1637330400000|2021-11-19 14:00:00|482.19|480.19|481.98|479.98|482.19|480.19|481.98|479.98|0
1637330410000|2021-11-19 14:00:10|481.77|479.77|481.77|479.77|481.77|479.77|481.77|479.77|0
1637330420000|2021-11-19 14:00:20|481.98|479.98|481.77|479.77|482.19|480.19|481.77|479.77|0
1637330430000|2021-11-19 14:00:30|481.34|479.34|481.13|479.13|481.34|479.34|481.13|479.13|0
1637330440000|2021-11-19 14:00:40|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1637330450000|2021-11-19 14:00:50|480.7|478.7|480.7|478.7|480.91|478.91|480.7|478.7|0
1637330460000|2021-11-19 14:01:00|481.34|479.34|481.55|479.55|481.55|479.55|481.34|479.34|0
1637330470000|2021-11-19 14:01:10|481.34|479.34|481.34|479.34|481.34|479.34|481.23|479.23|0
1637330480000|2021-11-19 14:01:20|481.55|479.55|481.13|479.13|481.55|479.55|481.13|479.13|0
1637330490000|2021-11-19 14:01:30|480.91|478.91|480.49|478.49|480.91|478.91|480.49|478.49|0
1637330500000|2021-11-19 14:01:40|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1637330510000|2021-11-19 14:01:50|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637330520000|2021-11-19 14:02:00|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1637330530000|2021-11-19 14:02:10|480.27|478.27|480.49|478.49|480.49|478.49|480.27|478.27|0
1637330540000|2021-11-19 14:02:20|480.7|478.7|480.49|478.49|480.7|478.7|480.49|478.49|0
1637330550000|2021-11-19 14:02:30|480.27|478.27|480.27|478.27|480.49|478.49|480.27|478.27|0
1637330560000|2021-11-19 14:02:40|480.06|478.06|480.27|478.27|480.27|478.27|480.06|478.06|0
1637330570000|2021-11-19 14:02:50|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1637330580000|2021-11-19 14:03:00|479.85|477.85|479.85|477.85|479.85|477.85|479.85|477.85|0
1637330590000|2021-11-19 14:03:10|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1637330610000|2021-11-19 14:03:30|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637330620000|2021-11-19 14:03:40|480.49|478.49|480.38|478.38|480.49|478.49|480.38|478.38|0
1637330630000|2021-11-19 14:03:50|480.49|478.49|480.27|478.27|480.49|478.49|480.27|478.27|0
1637330640000|2021-11-19 14:04:00|480.49|478.49|480.27|478.27|480.49|478.49|480.27|478.27|0
1637330660000|2021-11-19 14:04:20|479.85|477.85|479.63|477.63|479.85|477.85|479.63|477.63|0
1637330670000|2021-11-19 14:04:30|479.85|477.85|479.85|477.85|479.85|477.85|479.63|477.63|0
1637330680000|2021-11-19 14:04:40|479.63|477.63|479.63|477.63|479.85|477.85|479.63|477.63|0
1637330690000|2021-11-19 14:04:50|479.42|477.42|479.42|477.42|479.63|477.63|479.42|477.42|0
1637330700000|2021-11-19 14:05:00|479.63|477.63|480.27|478.27|480.27|478.27|479.63|477.63|0
1637330710000|2021-11-19 14:05:10|479.85|477.85|479.63|477.63|479.85|477.85|479.42|477.42|0
1637330720000|2021-11-19 14:05:20|479.42|477.42|479.42|477.42|479.42|477.42|479.42|477.42|0
1637330730000|2021-11-19 14:05:30|479.21|477.21|479.21|477.21|479.21|477.21|479.21|477.21|0
1637330740000|2021-11-19 14:05:40|479.31|477.31|479.42|477.42|479.42|477.42|479.31|477.31|0
1637330750000|2021-11-19 14:05:50|479.31|477.31|479.85|477.85|479.85|477.85|479.31|477.31|0
1637330760000|2021-11-19 14:06:00|479.63|477.63|480.27|478.27|480.27|478.27|479.63|477.63|0
1637330770000|2021-11-19 14:06:10|480.49|478.49|480.27|478.27|480.49|478.49|480.27|478.27|0
1637330780000|2021-11-19 14:06:20|480.49|478.49|480.7|478.7|480.7|478.7|480.49|478.49|0
1637330790000|2021-11-19 14:06:30|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1637330810000|2021-11-19 14:06:50|480.7|478.7|480.91|478.91|480.91|478.91|480.7|478.7|0
1637330820000|2021-11-19 14:07:00|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637330830000|2021-11-19 14:07:10|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1637330840000|2021-11-19 14:07:20|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637330850000|2021-11-19 14:07:30|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|0
1637330860000|2021-11-19 14:07:40|481.34|479.34|481.55|479.55|481.55|479.55|481.34|479.34|0
1637330880000|2021-11-19 14:08:00|481.34|479.34|481.55|479.55|481.55|479.55|481.34|479.34|0
1637330890000|2021-11-19 14:08:10|481.76|479.76|481.76|479.76|481.76|479.76|481.76|479.76|0
1637330900000|2021-11-19 14:08:20|481.55|479.55|481.55|479.55|481.55|479.55|481.55|479.55|0
1637330910000|2021-11-19 14:08:30|481.34|479.34|481.55|479.55|481.55|479.55|481.34|479.34|0
1637330920000|2021-11-19 14:08:40|481.34|479.34|481.34|479.34|481.34|479.34|481.34|479.34|0
1637330930000|2021-11-19 14:08:50|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1637330940000|2021-11-19 14:09:00|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1637330950000|2021-11-19 14:09:10|481.12|479.12|480.7|478.7|481.12|479.12|480.7|478.7|0
1637330960000|2021-11-19 14:09:20|480.27|478.27|480.48|478.48|480.48|478.48|480.16|478.16|0
1637330970000|2021-11-19 14:09:30|480.7|478.7|480.48|478.48|480.7|478.7|480.48|478.48|0
1637330980000|2021-11-19 14:09:40|480.27|478.27|480.27|478.27|480.48|478.48|480.27|478.27|0
1637330990000|2021-11-19 14:09:50|480.48|478.48|480.48|478.48|480.48|478.48|480.48|478.48|0
1637331010000|2021-11-19 14:10:10|480.27|478.27|479.84|477.84|480.27|478.27|479.84|477.84|0
1637331020000|2021-11-19 14:10:20|480.06|478.06|480.06|478.06|480.06|478.06|479.84|477.84|0
1637331030000|2021-11-19 14:10:30|480.27|478.27|480.27|478.27|480.48|478.48|480.06|478.06|0
1637331040000|2021-11-19 14:10:40|480.48|478.48|480.7|478.7|480.7|478.7|480.48|478.48|0
1637331050000|2021-11-19 14:10:50|480.91|478.91|480.91|478.91|480.91|478.91|480.91|478.91|0
1637331060000|2021-11-19 14:11:00|480.7|478.7|480.91|478.91|480.91|478.91|480.7|478.7|0
1637331070000|2021-11-19 14:11:10|480.7|478.7|480.06|478.06|480.7|478.7|480.06|478.06|0
1637331080000|2021-11-19 14:11:20|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637331090000|2021-11-19 14:11:30|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1637331100000|2021-11-19 14:11:40|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637331110000|2021-11-19 14:11:50|480.06|478.06|480.06|478.06|480.06|478.06|479.84|477.84|0
1637331120000|2021-11-19 14:12:00|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637331140000|2021-11-19 14:12:20|480.48|478.48|480.48|478.48|480.69|478.69|480.48|478.48|0
1637331150000|2021-11-19 14:12:30|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1637331160000|2021-11-19 14:12:40|480.69|478.69|481.12|479.12|481.12|479.12|480.69|478.69|0
1637331170000|2021-11-19 14:12:50|481.33|479.33|482.4|480.4|482.4|480.4|481.33|479.33|0
1637331180000|2021-11-19 14:13:00|482.61|480.61|482.61|480.61|482.61|480.61|482.4|480.4|0
1637331190000|2021-11-19 14:13:10|483.47|481.47|483.89|481.89|483.89|481.89|483.47|481.47|0
1637331200000|2021-11-19 14:13:20|483.68|481.68|483.47|481.47|483.68|481.68|482.83|480.83|0
1637331210000|2021-11-19 14:13:30|484.96|482.96|485.6|483.6|485.6|483.6|484.96|482.96|0
1637331220000|2021-11-19 14:13:40|485.39|483.39|484.96|482.96|485.39|483.39|484.75|482.75|0
1637331230000|2021-11-19 14:13:50|484.54|482.54|485.18|483.18|485.18|483.18|484.54|482.54|0
1637331240000|2021-11-19 14:14:00|485.39|483.39|485.39|483.39|485.39|483.39|485.18|483.18|0
1637331250000|2021-11-19 14:14:10|485.6|483.6|485.18|483.18|485.6|483.6|485.18|483.18|0
1637331260000|2021-11-19 14:14:20|484.96|482.96|485.18|483.18|485.39|483.39|484.96|482.96|0
1637331270000|2021-11-19 14:14:30|484.75|482.75|484.53|482.53|484.96|482.96|484.53|482.53|0
1637331280000|2021-11-19 14:14:40|484.96|482.96|485.39|483.39|485.39|483.39|484.53|482.53|0
1637331290000|2021-11-19 14:14:50|484.96|482.96|485.18|483.18|485.18|483.18|484.75|482.75|0
1637331300000|2021-11-19 14:15:00|485.39|483.39|484.53|482.53|485.39|483.39|484.53|482.53|0
1637331310000|2021-11-19 14:15:10|484.75|482.75|486.03|484.03|486.03|484.03|484.75|482.75|0
1637331320000|2021-11-19 14:15:20|485.6|483.6|485.49|483.49|486.46|484.46|485.49|483.49|0
1637331330000|2021-11-19 14:15:30|485.6|483.6|486.89|484.89|486.89|484.89|485.6|483.6|0
1637331340000|2021-11-19 14:15:40|487.31|485.31|488.6|486.6|488.6|486.6|487.31|485.31|0
1637331350000|2021-11-19 14:15:50|488.17|486.17|488.81|486.81|488.81|486.81|488.17|486.17|0
1637331360000|2021-11-19 14:16:00|488.6|486.6|489.24|487.24|489.46|487.46|488.6|486.6|0
1637331370000|2021-11-19 14:16:10|489.46|487.46|488.81|486.81|489.46|487.46|488.6|486.6|0
1637331380000|2021-11-19 14:16:20|488.6|486.6|488.6|486.6|488.6|486.6|488.39|486.39|0
1637331390000|2021-11-19 14:16:30|488.81|486.81|487.96|485.96|488.81|486.81|487.96|485.96|0
1637331400000|2021-11-19 14:16:40|487.31|485.31|487.53|485.53|487.74|485.74|487.31|485.31|0
1637331410000|2021-11-19 14:16:50|487.74|485.74|487.1|485.1|487.96|485.96|487.1|485.1|0
1637331420000|2021-11-19 14:17:00|486.89|484.89|487.1|485.1|487.1|485.1|486.89|484.89|0
1637331430000|2021-11-19 14:17:10|486.89|484.89|487.53|485.53|487.53|485.53|486.89|484.89|0
1637331440000|2021-11-19 14:17:20|487.74|485.74|487.74|485.74|487.74|485.74|487.53|485.53|0
1637331450000|2021-11-19 14:17:30|487.53|485.53|487.96|485.96|487.96|485.96|487.53|485.53|0
1637331460000|2021-11-19 14:17:40|487.74|485.74|487.53|485.53|487.74|485.74|487.31|485.31|0
1637331470000|2021-11-19 14:17:50|487.74|485.74|487.74|485.74|487.74|485.74|487.74|485.74|0
1637331480000|2021-11-19 14:18:00|487.53|485.53|487.53|485.53|487.74|485.74|487.53|485.53|0
1637331490000|2021-11-19 14:18:10|487.31|485.31|487.96|485.96|487.96|485.96|487.31|485.31|0
1637331500000|2021-11-19 14:18:20|488.17|486.17|489.03|487.03|489.03|487.03|488.17|486.17|0
1637331510000|2021-11-19 14:18:30|489.24|487.24|489.46|487.46|489.46|487.46|489.03|487.03|0
1637331520000|2021-11-19 14:18:40|489.88|487.88|489.67|487.67|490.1|488.1|489.67|487.67|0
1637331530000|2021-11-19 14:18:50|490.1|488.1|490.1|488.1|490.1|488.1|489.88|487.88|0
1637331540000|2021-11-19 14:19:00|490.31|488.31|490.53|488.53|490.53|488.53|489.88|487.88|0
1637331550000|2021-11-19 14:19:10|490.74|488.74|490.74|488.74|491.17|489.17|490.74|488.74|0
1637331560000|2021-11-19 14:19:20|491.17|489.17|489.88|487.88|491.17|489.17|489.88|487.88|0
1637331570000|2021-11-19 14:19:30|490.31|488.31|489.88|487.88|490.31|488.31|489.88|487.88|0
1637331580000|2021-11-19 14:19:40|489.03|487.03|489.45|487.45|489.67|487.67|489.03|487.03|0
1637331590000|2021-11-19 14:19:50|489.67|487.67|488.81|486.81|489.67|487.67|488.81|486.81|0
1637331600000|2021-11-19 14:20:00|488.17|486.17|489.88|487.88|489.88|487.88|488.17|486.17|0
1637331610000|2021-11-19 14:20:10|490.31|488.31|489.88|487.88|490.53|488.53|489.88|487.88|0
1637331620000|2021-11-19 14:20:20|490.31|488.31|489.88|487.88|490.31|488.31|489.88|487.88|0
1637331630000|2021-11-19 14:20:30|489.67|487.67|489.67|487.67|489.99|487.99|489.67|487.67|0
1637331640000|2021-11-19 14:20:40|488.81|486.81|488.81|486.81|489.03|487.03|488.81|486.81|0
1637331650000|2021-11-19 14:20:50|488.91|486.91|489.13|487.13|489.13|487.13|488.81|486.81|0
1637331660000|2021-11-19 14:21:00|488.81|486.81|489.24|487.24|489.24|487.24|488.81|486.81|0
1637331670000|2021-11-19 14:21:10|488.81|486.81|488.81|486.81|488.81|486.81|488.38|486.38|0
1637331680000|2021-11-19 14:21:20|488.6|486.6|489.03|487.03|489.45|487.45|488.6|486.6|0
1637331690000|2021-11-19 14:21:30|489.13|487.13|489.03|487.03|489.13|487.13|489.03|487.03|0
1637331700000|2021-11-19 14:21:40|489.24|487.24|489.03|487.03|489.24|487.24|488.81|486.81|0
1637331710000|2021-11-19 14:21:50|488.81|486.81|489.02|487.02|489.02|487.02|488.81|486.81|0
1637331720000|2021-11-19 14:22:00|489.13|487.13|489.13|487.13|489.13|487.13|489.02|487.02|0
1637331730000|2021-11-19 14:22:10|489.02|487.02|488.17|486.17|489.02|487.02|488.17|486.17|0
1637331740000|2021-11-19 14:22:20|487.95|485.95|488.17|486.17|488.17|486.17|487.95|485.95|0
1637331750000|2021-11-19 14:22:30|487.95|485.95|488.17|486.17|488.38|486.38|487.95|485.95|0
1637331760000|2021-11-19 14:22:40|488.38|486.38|488.38|486.38|488.38|486.38|488.17|486.17|0
1637331770000|2021-11-19 14:22:50|488.6|486.6|488.91|486.91|488.91|486.91|488.6|486.6|0
1637331780000|2021-11-19 14:23:00|488.81|486.81|488.81|486.81|489.02|487.02|488.6|486.6|0
1637331790000|2021-11-19 14:23:10|488.6|486.6|489.24|487.24|489.24|487.24|488.6|486.6|0
1637331800000|2021-11-19 14:23:20|489.02|487.02|489.02|487.02|489.24|487.24|489.02|487.02|0
1637331820000|2021-11-19 14:23:40|489.24|487.24|489.24|487.24|489.24|487.24|489.24|487.24|0
1637331830000|2021-11-19 14:23:50|489.02|487.02|488.81|486.81|489.02|487.02|488.81|486.81|0
1637331840000|2021-11-19 14:24:00|488.17|486.17|487.95|485.95|488.17|486.17|487.74|485.74|0
1637331850000|2021-11-19 14:24:10|487.74|485.74|487.95|485.95|487.95|485.95|487.74|485.74|0
1637331860000|2021-11-19 14:24:20|487.74|485.74|487.31|485.31|487.74|485.74|487.31|485.31|0
1637331870000|2021-11-19 14:24:30|487.1|485.1|486.67|484.67|487.1|485.1|486.67|484.67|0
1637331880000|2021-11-19 14:24:40|487.31|485.31|487.52|485.52|487.52|485.52|487.31|485.31|0
1637331890000|2021-11-19 14:24:50|487.74|485.74|487.74|485.74|487.95|485.95|487.74|485.74|0
1637331900000|2021-11-19 14:25:00|489.45|487.45|489.24|487.24|489.45|487.45|488.81|486.81|0
1637331910000|2021-11-19 14:25:10|489.45|487.45|490.1|488.1|490.1|488.1|489.45|487.45|0
1637331920000|2021-11-19 14:25:20|489.88|487.88|489.24|487.24|489.88|487.88|489.24|487.24|0
1637331930000|2021-11-19 14:25:30|489.45|487.45|489.67|487.67|490.09|488.09|489.45|487.45|0
1637331940000|2021-11-19 14:25:40|490.09|488.09|490.52|488.52|490.52|488.52|490.09|488.09|0
1637331950000|2021-11-19 14:25:50|490.09|488.09|490.31|488.31|490.31|488.31|490.09|488.09|0
1637331960000|2021-11-19 14:26:00|490.09|488.09|490.09|488.09|490.2|488.2|490.09|488.09|0
1637331970000|2021-11-19 14:26:10|489.88|487.88|489.88|487.88|489.88|487.88|489.88|487.88|0
1637331980000|2021-11-19 14:26:20|489.67|487.67|489.67|487.67|489.67|487.67|489.67|487.67|0
1637331990000|2021-11-19 14:26:30|489.45|487.45|489.67|487.67|489.88|487.88|489.45|487.45|0
1637332000000|2021-11-19 14:26:40|489.45|487.45|489.88|487.88|489.88|487.88|489.45|487.45|0
1637332010000|2021-11-19 14:26:50|489.67|487.67|489.02|487.02|489.67|487.67|489.02|487.02|0
1637332020000|2021-11-19 14:27:00|488.81|486.81|488.59|486.59|488.81|486.81|488.59|486.59|0
1637332030000|2021-11-19 14:27:10|488.81|486.81|488.38|486.38|488.81|486.81|488.38|486.38|0
1637332040000|2021-11-19 14:27:20|488.59|486.59|488.59|486.59|488.59|486.59|488.59|486.59|0
1637332050000|2021-11-19 14:27:30|488.38|486.38|488.38|486.38|488.59|486.59|488.38|486.38|0
1637332060000|2021-11-19 14:27:40|488.16|486.16|487.95|485.95|488.16|486.16|487.95|485.95|0
1637332070000|2021-11-19 14:27:50|488.16|486.16|488.59|486.59|488.59|486.59|488.16|486.16|0
1637332080000|2021-11-19 14:28:00|487.95|485.95|487.74|485.74|487.95|485.95|487.52|485.52|0
1637332090000|2021-11-19 14:28:10|487.95|485.95|487.95|485.95|488.16|486.16|487.95|485.95|0
1637332100000|2021-11-19 14:28:20|487.31|485.31|487.09|485.09|487.31|485.31|487.09|485.09|0
1637332110000|2021-11-19 14:28:30|487.31|485.31|486.67|484.67|487.31|485.31|486.67|484.67|0
1637332120000|2021-11-19 14:28:40|486.88|484.88|486.88|484.88|486.88|484.88|486.67|484.67|0
1637332130000|2021-11-19 14:28:50|487.31|485.31|487.09|485.09|487.31|485.31|487.09|485.09|0
1637332140000|2021-11-19 14:29:00|487.52|485.52|486.98|484.98|487.52|485.52|486.88|484.88|0
1637332150000|2021-11-19 14:29:10|486.45|484.45|485.81|483.81|486.45|484.45|485.81|483.81|0
1637332160000|2021-11-19 14:29:20|486.02|484.02|485.81|483.81|486.02|484.02|485.6|483.6|0
1637332170000|2021-11-19 14:29:30|486.02|484.02|485.59|483.59|486.02|484.02|485.59|483.59|0
1637332180000|2021-11-19 14:29:40|485.81|483.81|487.52|485.52|487.52|485.52|485.81|483.81|0
1637332190000|2021-11-19 14:29:50|487.95|485.95|488.59|486.59|488.59|486.59|487.95|485.95|0
1637332200000|2021-11-19 14:30:00|488.38|486.38|488.38|486.38|489.12|487.12|488.38|486.38|0
1637332210000|2021-11-19 14:30:10|488.27|486.27|488.16|486.16|488.38|486.38|487.95|485.95|0
1637332220000|2021-11-19 14:30:20|487.73|485.73|487.52|485.52|488.38|486.38|487.52|485.52|0
1637332230000|2021-11-19 14:30:30|486.88|484.88|486.45|484.45|487.31|485.31|486.45|484.45|0
1637332240000|2021-11-19 14:30:40|485.81|483.81|484.1|482.1|485.81|483.81|484.1|482.1|0
1637332250000|2021-11-19 14:30:50|484.53|482.53|485.06|483.06|485.06|483.06|484.31|482.31|0
1637332260000|2021-11-19 14:31:00|485.17|483.17|483.88|481.88|485.17|483.17|483.88|481.88|0
1637332270000|2021-11-19 14:31:10|484.95|482.95|484.31|482.31|485.17|483.17|484.31|482.31|0
1637332280000|2021-11-19 14:31:20|484.95|482.95|484.31|482.31|485.38|483.38|484.31|482.31|0
1637332290000|2021-11-19 14:31:30|484.52|482.52|484.1|482.1|484.52|482.52|483.88|481.88|0
1637332300000|2021-11-19 14:31:40|483.46|481.46|481.69|479.69|483.46|481.46|481.47|479.47|0
1637332310000|2021-11-19 14:31:50|481.47|479.47|481.47|479.47|481.47|479.47|481.04|479.04|0
1637332320000|2021-11-19 14:32:00|480.4|478.4|481.26|479.26|481.69|479.69|480.4|478.4|0
1637332330000|2021-11-19 14:32:10|481.47|479.47|482.76|480.76|482.76|480.76|481.47|479.47|0
1637332340000|2021-11-19 14:32:20|483.42|481.42|483|481|483.42|481.42|483|481|0
1637332350000|2021-11-19 14:32:30|484.04|482.04|482.97|480.97|484.04|482.04|482.97|480.97|0
1637332360000|2021-11-19 14:32:40|483.61|481.61|483.83|481.83|483.83|481.83|482.97|480.97|0
1637332370000|2021-11-19 14:32:50|483.61|481.61|483.61|481.61|483.61|481.61|483.4|481.4|0
1637332380000|2021-11-19 14:33:00|484.04|482.04|484.47|482.47|484.47|482.47|483.61|481.61|0
1637332390000|2021-11-19 14:33:10|483.61|481.61|484.04|482.04|484.04|482.04|483.4|481.4|0
1637332400000|2021-11-19 14:33:20|483.83|481.83|482.97|480.97|483.83|481.83|482.97|480.97|0
1637332410000|2021-11-19 14:33:30|482.76|480.76|482.33|480.33|482.76|480.76|482.33|480.33|0
1637332420000|2021-11-19 14:33:40|482.76|480.76|482.33|480.33|482.97|480.97|482.33|480.33|0
1637332430000|2021-11-19 14:33:50|481.9|479.9|481.05|479.05|481.9|479.9|481.05|479.05|0
1637332440000|2021-11-19 14:34:00|482.12|480.12|481.26|479.26|482.12|480.12|481.26|479.26|0
1637332450000|2021-11-19 14:34:10|480.83|478.83|480.83|478.83|481.47|479.47|480.83|478.83|0
1637332460000|2021-11-19 14:34:20|481.05|479.05|480.62|478.62|481.05|479.05|480.62|478.62|0
1637332470000|2021-11-19 14:34:30|480.83|478.83|481.47|479.47|481.47|479.47|480.83|478.83|0
1637332480000|2021-11-19 14:34:40|481.9|479.9|482.11|480.11|482.11|480.11|481.9|479.9|0
1637332490000|2021-11-19 14:34:50|482.33|480.33|482.33|480.33|482.76|480.76|482.33|480.33|0
1637332500000|2021-11-19 14:35:00|482.97|480.97|483.4|481.4|483.61|481.61|482.97|480.97|0
1637332510000|2021-11-19 14:35:10|483.18|481.18|484.25|482.25|484.25|482.25|483.18|481.18|0
1637332520000|2021-11-19 14:35:20|484.89|482.89|484.47|482.47|485.11|483.11|484.25|482.25|0
1637332530000|2021-11-19 14:35:30|485.11|483.11|485.75|483.75|485.97|483.97|485.11|483.11|0
1637332540000|2021-11-19 14:35:40|486.18|484.18|485.54|483.54|486.18|484.18|485.32|483.32|0
1637332550000|2021-11-19 14:35:50|485.97|483.97|485.11|483.11|485.97|483.97|485.11|483.11|0
1637332560000|2021-11-19 14:36:00|485.32|483.32|485.11|483.11|485.54|483.54|485.11|483.11|0
1637332570000|2021-11-19 14:36:10|486.39|484.39|486.18|484.18|486.39|484.39|485.96|483.96|0
1637332580000|2021-11-19 14:36:20|485.54|483.54|485.32|483.32|485.54|483.54|485.11|483.11|0
1637332590000|2021-11-19 14:36:30|484.89|482.89|484.89|482.89|484.89|482.89|484.68|482.68|0
1637332600000|2021-11-19 14:36:40|484.68|482.68|484.35|482.35|484.68|482.68|484.04|482.04|0
1637332610000|2021-11-19 14:36:50|484.25|482.25|484.25|482.25|484.47|482.47|484.25|482.25|0
1637332620000|2021-11-19 14:37:00|484.89|482.89|485.54|483.54|485.54|483.54|484.89|482.89|0
1637332630000|2021-11-19 14:37:10|485.32|483.32|485.75|483.75|485.75|483.75|485.32|483.32|0
1637332640000|2021-11-19 14:37:20|485.96|483.96|485.11|483.11|485.96|483.96|485.11|483.11|0
1637332650000|2021-11-19 14:37:30|485.54|483.54|484.68|482.68|485.54|483.54|484.47|482.47|0
1637332660000|2021-11-19 14:37:40|485.11|483.11|485.54|483.54|485.54|483.54|485.11|483.11|0
1637332670000|2021-11-19 14:37:50|485.75|483.75|485.75|483.75|485.75|483.75|485.54|483.54|0
1637332680000|2021-11-19 14:38:00|485.54|483.54|485.96|483.96|486.61|484.61|485.54|483.54|0
1637332690000|2021-11-19 14:38:10|485.75|483.75|485.32|483.32|485.75|483.75|485.32|483.32|0
1637332700000|2021-11-19 14:38:20|485.11|483.11|484.89|482.89|485.32|483.32|484.89|482.89|0
1637332710000|2021-11-19 14:38:30|485.11|483.11|484.25|482.25|485.11|483.11|484.25|482.25|0
1637332720000|2021-11-19 14:38:40|484.68|482.68|485.32|483.32|485.32|483.32|484.68|482.68|0
1637332730000|2021-11-19 14:38:50|485|483|485.32|483.32|485.53|483.53|485|483|0
1637332740000|2021-11-19 14:39:00|485.75|483.75|486.18|484.18|486.49|484.49|485.75|483.75|0
1637332750000|2021-11-19 14:39:10|486.61|484.61|486.18|484.18|486.61|484.61|486.18|484.18|0
1637332760000|2021-11-19 14:39:20|485.96|483.96|486.39|484.39|486.39|484.39|485.96|483.96|0
1637332770000|2021-11-19 14:39:30|486.61|484.61|486.82|484.82|486.82|484.82|486.18|484.18|0
1637332780000|2021-11-19 14:39:40|486.61|484.61|486.18|484.18|486.61|484.61|486.18|484.18|0
1637332790000|2021-11-19 14:39:50|485.75|483.75|485.75|483.75|485.75|483.75|485.32|483.32|0
1637332800000|2021-11-19 14:40:00|486.39|484.39|485.75|483.75|486.61|484.61|485.75|483.75|0
1637332810000|2021-11-19 14:40:10|485.11|483.11|484.25|482.25|485.11|483.11|484.25|482.25|0
1637332820000|2021-11-19 14:40:20|484.68|482.68|484.68|482.68|485.32|483.32|484.68|482.68|0
1637332830000|2021-11-19 14:40:30|484.25|482.25|483.61|481.61|484.46|482.46|483.61|481.61|0
1637332840000|2021-11-19 14:40:40|484.25|482.25|484.04|482.04|484.68|482.68|484.04|482.04|0
1637332850000|2021-11-19 14:40:50|484.68|482.68|484.68|482.68|485.11|483.11|484.68|482.68|0
1637332860000|2021-11-19 14:41:00|485.53|483.53|486.18|484.18|486.18|484.18|485.32|483.32|0
1637332870000|2021-11-19 14:41:10|485.96|483.96|486.18|484.18|486.18|484.18|485.75|483.75|0
1637332880000|2021-11-19 14:41:20|486.39|484.39|485.75|483.75|486.39|484.39|485.75|483.75|0
1637332890000|2021-11-19 14:41:30|485.53|483.53|485.53|483.53|485.53|483.53|485.53|483.53|0
1637332900000|2021-11-19 14:41:40|485.96|483.96|485.96|483.96|485.96|483.96|485.32|483.32|0
1637332910000|2021-11-19 14:41:50|486.18|484.18|485.96|483.96|486.6|484.6|485.96|483.96|0
1637332920000|2021-11-19 14:42:00|485.32|483.32|485.96|483.96|485.96|483.96|485.32|483.32|0
1637332930000|2021-11-19 14:42:10|486.18|484.18|486.6|484.6|486.6|484.6|486.18|484.18|0
1637332940000|2021-11-19 14:42:20|486.82|484.82|486.18|484.18|486.82|484.82|486.18|484.18|0
1637332950000|2021-11-19 14:42:30|486.39|484.39|486.18|484.18|486.39|484.39|486.18|484.18|0
1637332960000|2021-11-19 14:42:40|485.96|483.96|485.32|483.32|485.96|483.96|485.32|483.32|0
1637332970000|2021-11-19 14:42:50|485.53|483.53|485.1|483.1|485.53|483.53|485.1|483.1|0
1637332980000|2021-11-19 14:43:00|485.32|483.32|485.75|483.75|485.96|483.96|485.32|483.32|0
1637332990000|2021-11-19 14:43:10|485.53|483.53|485.75|483.75|485.75|483.75|485.21|483.21|0
1637333000000|2021-11-19 14:43:20|485.32|483.32|485.96|483.96|485.96|483.96|485.32|483.32|0
1637333010000|2021-11-19 14:43:30|486.17|484.17|486.6|484.6|486.6|484.6|485.96|483.96|0
1637333020000|2021-11-19 14:43:40|486.39|484.39|486.39|484.39|486.6|484.6|486.39|484.39|0
1637333030000|2021-11-19 14:43:50|486.17|484.17|486.39|484.39|486.39|484.39|486.17|484.17|0
1637333040000|2021-11-19 14:44:00|486.6|484.6|486.82|484.82|486.82|484.82|486.39|484.39|0
1637333050000|2021-11-19 14:44:10|486.6|484.6|486.17|484.17|486.6|484.6|486.17|484.17|0
1637333060000|2021-11-19 14:44:20|486.39|484.39|486.6|484.6|486.6|484.6|486.17|484.17|0
1637333070000|2021-11-19 14:44:30|486.49|484.49|486.6|484.6|486.6|484.6|486.39|484.39|0
1637333080000|2021-11-19 14:44:40|486.82|484.82|487.46|485.46|487.46|485.46|486.82|484.82|0
1637333090000|2021-11-19 14:44:50|487.25|485.25|487.89|485.89|487.89|485.89|487.25|485.25|0
1637333100000|2021-11-19 14:45:00|488.32|486.32|489.82|487.82|489.82|487.82|488.32|486.32|0
1637333110000|2021-11-19 14:45:10|489.18|487.18|489.18|487.18|489.39|487.39|489.18|487.18|0
1637333120000|2021-11-19 14:45:20|489.39|487.39|489.39|487.39|489.61|487.61|489.39|487.39|0
1637333130000|2021-11-19 14:45:30|489.18|487.18|488.75|486.75|489.18|487.18|488.75|486.75|0
1637333140000|2021-11-19 14:45:40|488.96|486.96|489.18|487.18|489.18|487.18|488.96|486.96|0
1637333150000|2021-11-19 14:45:50|488.96|486.96|488.96|486.96|489.18|487.18|488.96|486.96|0
1637333160000|2021-11-19 14:46:00|488.75|486.75|488.53|486.53|488.75|486.75|488.53|486.53|0
1637333170000|2021-11-19 14:46:10|487.89|485.89|487.03|485.03|487.89|485.89|487.03|485.03|0
1637333180000|2021-11-19 14:46:20|486.82|484.82|486.82|484.82|486.82|484.82|486.82|484.82|0
1637333190000|2021-11-19 14:46:30|487.03|485.03|486.39|484.39|487.03|485.03|486.39|484.39|0
1637333200000|2021-11-19 14:46:40|486.17|484.17|485.74|483.74|486.17|484.17|485.53|483.53|0
1637333210000|2021-11-19 14:46:50|485.2|483.2|485.1|483.1|485.2|483.2|485.1|483.1|0
1637333220000|2021-11-19 14:47:00|484.89|482.89|485.74|483.74|485.74|483.74|484.89|482.89|0
1637333230000|2021-11-19 14:47:10|485.96|483.96|485.96|483.96|486.17|484.17|485.96|483.96|0
1637333240000|2021-11-19 14:47:20|485.53|483.53|485.96|483.96|485.96|483.96|485.53|483.53|0
1637333250000|2021-11-19 14:47:30|486.17|484.17|486.17|484.17|486.39|484.39|486.17|484.17|0
1637333260000|2021-11-19 14:47:40|485.74|483.74|484.46|482.46|485.74|483.74|484.46|482.46|0
1637333270000|2021-11-19 14:47:50|485.32|483.32|485.32|483.32|485.32|483.32|485.32|483.32|0
1637333280000|2021-11-19 14:48:00|485.53|483.53|485.1|483.1|485.53|483.53|485.1|483.1|0
1637333290000|2021-11-19 14:48:10|485.53|483.53|485.53|483.53|485.53|483.53|485.32|483.32|0
1637333300000|2021-11-19 14:48:20|485.96|483.96|485.96|483.96|486.17|484.17|485.96|483.96|0
1637333310000|2021-11-19 14:48:30|486.39|484.39|486.39|484.39|486.39|484.39|486.39|484.39|0
1637333320000|2021-11-19 14:48:40|486.6|484.6|486.81|484.81|486.81|484.81|486.39|484.39|0
1637333330000|2021-11-19 14:48:50|487.24|485.24|487.24|485.24|487.46|485.46|487.24|485.24|0
1637333340000|2021-11-19 14:49:00|487.03|485.03|486.39|484.39|487.03|485.03|486.39|484.39|0
1637333350000|2021-11-19 14:49:10|487.24|485.24|487.46|485.46|487.46|485.46|487.24|485.24|0
1637333360000|2021-11-19 14:49:20|487.67|485.67|487.67|485.67|487.67|485.67|487.24|485.24|0
1637333370000|2021-11-19 14:49:30|487.03|485.03|486.81|484.81|487.03|485.03|486.81|484.81|0
1637333380000|2021-11-19 14:49:40|487.03|485.03|487.46|485.46|487.46|485.46|486.6|484.6|0
1637333390000|2021-11-19 14:49:50|487.89|485.89|487.24|485.24|487.89|485.89|487.24|485.24|0
1637333400000|2021-11-19 14:50:00|488.1|486.1|488.1|486.1|488.1|486.1|488.1|486.1|0
1637333410000|2021-11-19 14:50:10|487.89|485.89|488.1|486.1|488.32|486.32|487.89|485.89|0
1637333420000|2021-11-19 14:50:20|488.32|486.32|488.53|486.53|488.74|486.74|488.32|486.32|0
1637333430000|2021-11-19 14:50:30|488.32|486.32|488.1|486.1|488.53|486.53|488.1|486.1|0
1637333440000|2021-11-19 14:50:40|488.31|486.31|488.53|486.53|488.53|486.53|488.31|486.31|0
1637333450000|2021-11-19 14:50:50|488.74|486.74|487.77|485.77|488.74|486.74|487.77|485.77|0
1637333460000|2021-11-19 14:51:00|487.89|485.89|487.67|485.67|487.89|485.89|487.24|485.24|0
1637333470000|2021-11-19 14:51:10|487.46|485.46|486.38|484.38|487.46|485.46|486.38|484.38|0
1637333480000|2021-11-19 14:51:20|486.6|484.6|485.74|483.74|486.6|484.6|485.74|483.74|0
1637333490000|2021-11-19 14:51:30|485.96|483.96|486.38|484.38|486.38|484.38|485.96|483.96|0
1637333500000|2021-11-19 14:51:40|485.96|483.96|486.17|484.17|486.38|484.38|485.96|483.96|0
1637333510000|2021-11-19 14:51:50|485.96|483.96|486.17|484.17|486.17|484.17|485.96|483.96|0
1637333520000|2021-11-19 14:52:00|485.96|483.96|486.16|484.16|486.16|484.16|485.52|483.52|0
1637333530000|2021-11-19 14:52:10|486.38|484.38|486.59|484.59|486.81|484.81|486.38|484.38|0
1637333540000|2021-11-19 14:52:20|486.38|484.38|486.59|484.59|487.02|485.02|486.38|484.38|0
1637333550000|2021-11-19 14:52:30|487.02|485.02|487.45|485.45|487.45|485.45|487.02|485.02|0
1637333560000|2021-11-19 14:52:40|487.24|485.24|487.02|485.02|487.24|485.24|487.02|485.02|0
1637333570000|2021-11-19 14:52:50|487.45|485.45|487.45|485.45|487.67|485.67|487.45|485.45|0
1637333580000|2021-11-19 14:53:00|487.24|485.24|487.24|485.24|487.45|485.45|487.24|485.24|0
1637333590000|2021-11-19 14:53:10|487.02|485.02|487.45|485.45|487.45|485.45|487.02|485.02|0
1637333600000|2021-11-19 14:53:20|487.02|485.02|486.38|484.38|487.02|485.02|486.38|484.38|0
1637333610000|2021-11-19 14:53:30|486.59|484.59|486.59|484.59|486.59|484.59|486.59|484.59|0
1637333620000|2021-11-19 14:53:40|486.38|484.38|485.95|483.95|486.38|484.38|485.95|483.95|0
1637333630000|2021-11-19 14:53:50|486.38|484.38|486.16|484.16|486.59|484.59|486.16|484.16|0
1637333640000|2021-11-19 14:54:00|485.95|483.95|486.38|484.38|486.38|484.38|485.95|483.95|0
1637333650000|2021-11-19 14:54:10|486.59|484.59|487.45|485.45|487.45|485.45|486.59|484.59|0
1637333660000|2021-11-19 14:54:20|487.66|485.66|487.88|485.88|487.88|485.88|487.66|485.66|0
1637333670000|2021-11-19 14:54:30|488.09|486.09|487.45|485.45|488.31|486.31|487.45|485.45|0
1637333680000|2021-11-19 14:54:40|487.88|485.88|488.09|486.09|488.09|486.09|487.88|485.88|0
1637333690000|2021-11-19 14:54:50|488.31|486.31|488.52|486.52|488.52|486.52|488.31|486.31|0
1637333700000|2021-11-19 14:55:00|488.09|486.09|487.88|485.88|488.09|486.09|487.88|485.88|0
1637333710000|2021-11-19 14:55:10|487.66|485.66|487.45|485.45|487.66|485.66|487.45|485.45|0
1637333720000|2021-11-19 14:55:20|487.66|485.66|487.88|485.88|487.88|485.88|487.66|485.66|0
1637333730000|2021-11-19 14:55:30|487.66|485.66|488.09|486.09|488.09|486.09|487.66|485.66|0
1637333740000|2021-11-19 14:55:40|488.31|486.31|488.52|486.52|488.52|486.52|487.88|485.88|0
1637333750000|2021-11-19 14:55:50|488.74|486.74|488.74|486.74|488.74|486.74|488.52|486.52|0
1637333760000|2021-11-19 14:56:00|488.52|486.52|488.31|486.31|488.52|486.52|488.09|486.09|0
1637333770000|2021-11-19 14:56:10|488.2|486.2|488.31|486.31|488.52|486.52|488.09|486.09|0
1637333780000|2021-11-19 14:56:20|488.74|486.74|488.31|486.31|488.74|486.74|488.31|486.31|0
1637333790000|2021-11-19 14:56:30|488.52|486.52|488.74|486.74|488.74|486.74|488.52|486.52|0
1637333800000|2021-11-19 14:56:40|488.95|486.95|489.6|487.6|489.6|487.6|488.95|486.95|0
1637333810000|2021-11-19 14:56:50|489.81|487.81|489.17|487.17|489.81|487.81|489.17|487.17|0
1637333820000|2021-11-19 14:57:00|489.38|487.38|489.38|487.38|489.6|487.6|489.38|487.38|0
1637333830000|2021-11-19 14:57:10|489.81|487.81|490.24|488.24|490.24|488.24|489.81|487.81|0
1637333840000|2021-11-19 14:57:20|489.81|487.81|490.46|488.46|490.46|488.46|489.81|487.81|0
1637333850000|2021-11-19 14:57:30|490.67|488.67|490.89|488.89|490.89|488.89|490.46|488.46|0
1637333860000|2021-11-19 14:57:40|490.67|488.67|490.67|488.67|490.89|488.89|490.67|488.67|0
1637333870000|2021-11-19 14:57:50|491.1|489.1|490.89|488.89|491.1|489.1|490.89|488.89|0
1637333880000|2021-11-19 14:58:00|490.67|488.67|492.39|490.39|492.61|490.61|490.67|488.67|0
1637333890000|2021-11-19 14:58:10|491.96|489.96|492.39|490.39|492.39|490.39|491.96|489.96|0
1637333900000|2021-11-19 14:58:20|492.18|490.18|492.61|490.61|492.61|490.61|492.18|490.18|0
1637333910000|2021-11-19 14:58:30|492.82|490.82|492.61|490.61|492.82|490.82|492.61|490.61|0
1637333920000|2021-11-19 14:58:40|492.39|490.39|492.18|490.18|492.39|490.39|492.18|490.18|0
1637333930000|2021-11-19 14:58:50|492.39|490.39|492.39|490.39|492.39|490.39|492.18|490.18|0
1637333940000|2021-11-19 14:59:00|492.18|490.18|492.39|490.39|492.39|490.39|491.96|489.96|0
1637333950000|2021-11-19 14:59:10|492.61|490.61|492.61|490.61|492.61|490.61|492.61|490.61|0
1637333960000|2021-11-19 14:59:20|492.82|490.82|492.39|490.39|492.82|490.82|492.39|490.39|0
1637333970000|2021-11-19 14:59:30|492.18|490.18|492.18|490.18|492.39|490.39|492.18|490.18|0
1637333980000|2021-11-19 14:59:40|492.39|490.39|492.82|490.82|492.82|490.82|492.39|490.39|0
1637333990000|2021-11-19 14:59:50|492.61|490.61|492.61|490.61|492.82|490.82|492.61|490.61|0
1637334000000|2021-11-19 15:00:00|492.39|490.39|492.82|490.82|492.82|490.82|492.17|490.17|0
1637334010000|2021-11-19 15:00:10|492.61|490.61|491.96|489.96|492.61|490.61|491.96|489.96|0
1637334020000|2021-11-19 15:00:20|491.53|489.53|490.67|488.67|491.53|489.53|490.67|488.67|0
1637334030000|2021-11-19 15:00:30|490.45|488.45|489.59|487.59|490.45|488.45|489.59|487.59|0
1637334040000|2021-11-19 15:00:40|489.81|487.81|490.24|488.24|490.24|488.24|489.81|487.81|0
1637334050000|2021-11-19 15:00:50|490.02|488.02|490.45|488.45|490.45|488.45|490.02|488.02|0
1637334060000|2021-11-19 15:01:00|490.67|488.67|490.45|488.45|490.67|488.67|490.24|488.24|0
1637334070000|2021-11-19 15:01:10|490.24|488.24|490.24|488.24|490.45|488.45|490.24|488.24|0
1637334080000|2021-11-19 15:01:20|490.02|488.02|490.24|488.24|490.24|488.24|489.81|487.81|0
1637334090000|2021-11-19 15:01:30|490.02|488.02|489.59|487.59|490.02|488.02|489.59|487.59|0
1637334100000|2021-11-19 15:01:40|489.38|487.38|489.59|487.59|489.59|487.59|489.38|487.38|0
1637334110000|2021-11-19 15:01:50|489.81|487.81|489.81|487.81|489.81|487.81|489.59|487.59|0
1637334120000|2021-11-19 15:02:00|489.16|487.16|489.59|487.59|489.59|487.59|489.16|487.16|0
1637334130000|2021-11-19 15:02:10|489.38|487.38|489.16|487.16|489.59|487.59|489.16|487.16|0
1637334140000|2021-11-19 15:02:20|489.38|487.38|489.59|487.59|489.59|487.59|488.95|486.95|0
1637334150000|2021-11-19 15:02:30|489.38|487.38|489.59|487.59|489.59|487.59|489.38|487.38|0
1637334160000|2021-11-19 15:02:40|489.16|487.16|489.38|487.38|489.38|487.38|489.16|487.16|0
1637334170000|2021-11-19 15:02:50|489.81|487.81|489.59|487.59|489.81|487.81|489.59|487.59|0
1637334180000|2021-11-19 15:03:00|489.38|487.38|489.16|487.16|489.38|487.38|489.16|487.16|0
1637334190000|2021-11-19 15:03:10|488.95|486.95|488.95|486.95|488.95|486.95|488.95|486.95|0
1637334200000|2021-11-19 15:03:20|489.16|487.16|489.16|487.16|489.16|487.16|488.95|486.95|0
1637334210000|2021-11-19 15:03:30|488.95|486.95|488.73|486.73|488.95|486.95|488.73|486.73|0
1637334220000|2021-11-19 15:03:40|488.95|486.95|488.52|486.52|488.95|486.95|488.52|486.52|0
1637334230000|2021-11-19 15:03:50|488.09|486.09|488.52|486.52|488.52|486.52|488.09|486.09|0
1637334240000|2021-11-19 15:04:00|488.3|486.3|488.3|486.3|488.3|486.3|488.09|486.09|0
1637334250000|2021-11-19 15:04:10|487.87|485.87|487.44|485.44|487.87|485.87|487.44|485.44|0
1637334260000|2021-11-19 15:04:20|487.02|485.02|487.02|485.02|487.23|485.23|486.8|484.8|0
1637334270000|2021-11-19 15:04:30|486.37|484.37|485.73|483.73|486.8|484.8|485.73|483.73|0
1637334280000|2021-11-19 15:04:40|485.51|483.51|485.3|483.3|485.51|483.51|484.87|482.87|0
1637334290000|2021-11-19 15:04:50|484.66|482.66|485.09|483.09|485.09|483.09|484.66|482.66|0
1637334300000|2021-11-19 15:05:00|485.3|483.3|485.73|483.73|485.73|483.73|485.3|483.3|0
1637334310000|2021-11-19 15:05:10|485.3|483.3|486.16|484.16|486.16|484.16|484.97|482.97|0
1637334320000|2021-11-19 15:05:20|485.73|483.73|485.51|483.51|485.73|483.73|485.51|483.51|0
1637334330000|2021-11-19 15:05:30|485.3|483.3|485.08|483.08|485.3|483.3|485.08|483.08|0
1637334340000|2021-11-19 15:05:40|485.3|483.3|485.51|483.51|485.51|483.51|485.3|483.3|0
1637334350000|2021-11-19 15:05:50|486.16|484.16|486.16|484.16|486.16|484.16|486.16|484.16|0
1637334360000|2021-11-19 15:06:00|485.73|483.73|484.87|482.87|485.73|483.73|484.87|482.87|0
1637334370000|2021-11-19 15:06:10|484.44|482.44|483.59|481.59|484.44|482.44|483.59|481.59|0
1637334380000|2021-11-19 15:06:20|483.37|481.37|483.16|481.16|483.91|481.91|483.16|481.16|0
1637334390000|2021-11-19 15:06:30|483.38|481.38|484.25|482.25|484.25|482.25|483.16|481.16|0
1637334400000|2021-11-19 15:06:40|484.04|482.04|484.68|482.68|484.68|482.68|484.04|482.04|0
1637334410000|2021-11-19 15:06:50|485.11|483.11|485.11|483.11|485.11|483.11|484.68|482.68|0
1637334420000|2021-11-19 15:07:00|485.32|483.32|485.53|483.53|485.75|483.75|485.32|483.32|0
1637334430000|2021-11-19 15:07:10|485.96|483.96|486.39|484.39|486.39|484.39|485.96|483.96|0
1637334440000|2021-11-19 15:07:20|485.96|483.96|486.39|484.39|486.39|484.39|485.75|483.75|0
1637334450000|2021-11-19 15:07:30|486.17|484.17|486.6|484.6|486.6|484.6|486.17|484.17|0
1637334460000|2021-11-19 15:07:40|486.82|484.82|486.82|484.82|487.03|485.03|486.82|484.82|0
1637334470000|2021-11-19 15:07:50|486.6|484.6|486.82|484.82|486.82|484.82|486.39|484.39|0
1637334480000|2021-11-19 15:08:00|486.39|484.39|486.6|484.6|486.6|484.6|486.39|484.39|0
1637334490000|2021-11-19 15:08:10|486.39|484.39|486.39|484.39|486.6|484.6|486.39|484.39|0
1637334500000|2021-11-19 15:08:20|486.6|484.6|486.17|484.17|486.6|484.6|486.17|484.17|0
1637334510000|2021-11-19 15:08:30|485.53|483.53|485.96|483.96|485.96|483.96|485.53|483.53|0
1637334520000|2021-11-19 15:08:40|486.17|484.17|486.06|484.06|486.17|484.17|486.06|484.06|0
1637334530000|2021-11-19 15:08:50|486.6|484.6|486.82|484.82|486.82|484.82|486.6|484.6|0
1637334540000|2021-11-19 15:09:00|487.46|485.46|487.03|485.03|487.46|485.46|487.03|485.03|0
1637334550000|2021-11-19 15:09:10|486.82|484.82|486.39|484.39|486.82|484.82|486.17|484.17|0
1637334560000|2021-11-19 15:09:20|486.82|484.82|487.46|485.46|487.46|485.46|486.82|484.82|0
1637334570000|2021-11-19 15:09:30|487.67|485.67|487.46|485.46|487.67|485.67|487.24|485.24|0
1637334580000|2021-11-19 15:09:40|487.67|485.67|487.46|485.46|487.67|485.67|487.46|485.46|0
1637334590000|2021-11-19 15:09:50|486.82|484.82|486.6|484.6|486.82|484.82|486.39|484.39|0
1637334600000|2021-11-19 15:10:00|486.39|484.39|485.75|483.75|486.39|484.39|485.75|483.75|0
1637334610000|2021-11-19 15:10:10|485.1|483.1|485.1|483.1|485.1|483.1|485.1|483.1|0
1637334620000|2021-11-19 15:10:20|485.53|483.53|485.53|483.53|485.96|483.96|485.53|483.53|0
1637334630000|2021-11-19 15:10:30|485.32|483.32|484.89|482.89|485.32|483.32|484.89|482.89|0
1637334640000|2021-11-19 15:10:40|485.32|483.32|484.89|482.89|485.32|483.32|484.89|482.89|0
1637334650000|2021-11-19 15:10:50|484.46|482.46|484.46|482.46|484.68|482.68|484.46|482.46|0
1637334660000|2021-11-19 15:11:00|484.25|482.25|484.25|482.25|484.25|482.25|484.03|482.03|0
1637334670000|2021-11-19 15:11:10|484.46|482.46|485.53|483.53|485.53|483.53|484.46|482.46|0
1637334680000|2021-11-19 15:11:20|485.32|483.32|485.32|483.32|485.32|483.32|485.32|483.32|0
1637334690000|2021-11-19 15:11:30|485.1|483.1|485.1|483.1|485.32|483.32|485.1|483.1|0
1637334700000|2021-11-19 15:11:40|485.32|483.32|485.53|483.53|485.96|483.96|485.32|483.32|0
1637334710000|2021-11-19 15:11:50|485.1|483.1|485.32|483.32|485.32|483.32|485.1|483.1|0
1637334720000|2021-11-19 15:12:00|485.53|483.53|486.17|484.17|486.17|484.17|485.53|483.53|0
1637334730000|2021-11-19 15:12:10|486.39|484.39|486.17|484.17|486.39|484.39|486.17|484.17|0
1637334740000|2021-11-19 15:12:20|486.49|484.49|486.81|484.81|487.03|485.03|486.49|484.49|0
1637334750000|2021-11-19 15:12:30|486.39|484.39|486.6|484.6|486.6|484.6|486.39|484.39|0
1637334760000|2021-11-19 15:12:40|486.17|484.17|486.6|484.6|486.6|484.6|486.17|484.17|0
1637334770000|2021-11-19 15:12:50|486.39|484.39|486.17|484.17|486.39|484.39|485.74|483.74|0
1637334780000|2021-11-19 15:13:00|485.96|483.96|486.17|484.17|486.17|484.17|485.96|483.96|0
1637334790000|2021-11-19 15:13:10|486.39|484.39|486.6|484.6|486.6|484.6|486.39|484.39|0
1637334800000|2021-11-19 15:13:20|486.39|484.39|486.17|484.17|486.39|484.39|486.06|484.06|0
1637334810000|2021-11-19 15:13:30|486.39|484.39|485.74|483.74|486.39|484.39|485.74|483.74|0
1637334820000|2021-11-19 15:13:40|485.96|483.96|486.17|484.17|486.17|484.17|485.96|483.96|0
1637334830000|2021-11-19 15:13:50|486.38|484.38|486.6|484.6|486.6|484.6|486.38|484.38|0
1637334840000|2021-11-19 15:14:00|486.81|484.81|487.03|485.03|487.03|485.03|486.81|484.81|0
1637334850000|2021-11-19 15:14:10|486.81|484.81|486.81|484.81|486.81|484.81|486.7|484.7|0
1637334860000|2021-11-19 15:14:20|487.24|485.24|487.03|485.03|487.24|485.24|487.03|485.03|0
1637334870000|2021-11-19 15:14:30|486.81|484.81|486.81|484.81|487.03|485.03|486.6|484.6|0
1637334880000|2021-11-19 15:14:40|487.45|485.45|487.24|485.24|487.45|485.45|487.24|485.24|0
1637334890000|2021-11-19 15:14:50|487.45|485.45|487.67|485.67|487.67|485.67|487.45|485.45|0
1637334900000|2021-11-19 15:15:00|487.77|485.77|488.1|486.1|488.1|486.1|487.77|485.77|0
1637334910000|2021-11-19 15:15:10|487.45|485.45|487.24|485.24|487.45|485.45|487.24|485.24|0
1637334920000|2021-11-19 15:15:20|487.03|485.03|486.6|484.6|487.03|485.03|486.6|484.6|0
1637334930000|2021-11-19 15:15:30|486.81|484.81|486.7|484.7|486.81|484.81|486.7|484.7|0
1637334940000|2021-11-19 15:15:40|486.81|484.81|485.96|483.96|486.81|484.81|485.96|483.96|0
1637334950000|2021-11-19 15:15:50|485.74|483.74|485.31|483.31|485.96|483.96|485.31|483.31|0
1637334960000|2021-11-19 15:16:00|485.53|483.53|485.31|483.31|485.53|483.53|485.31|483.31|0
1637334970000|2021-11-19 15:16:10|485.1|483.1|485.1|483.1|485.31|483.31|484.89|482.89|0
1637334980000|2021-11-19 15:16:20|485.53|483.53|485.96|483.96|485.96|483.96|485.53|483.53|0
1637334990000|2021-11-19 15:16:30|486.17|484.17|485.53|483.53|486.17|484.17|485.53|483.53|0
1637335000000|2021-11-19 15:16:40|485.96|483.96|486.38|484.38|486.38|484.38|485.96|483.96|0
1637335010000|2021-11-19 15:16:50|486.27|484.27|486.38|484.38|486.38|484.38|486.17|484.17|0
1637335020000|2021-11-19 15:17:00|486.17|484.17|485.96|483.96|486.17|484.17|485.96|483.96|0
1637335030000|2021-11-19 15:17:10|486.17|484.17|487.24|485.24|487.24|485.24|486.17|484.17|0
1637335040000|2021-11-19 15:17:20|487.45|485.45|487.45|485.45|487.45|485.45|487.24|485.24|0
1637335050000|2021-11-19 15:17:30|487.56|485.56|488.1|486.1|488.1|486.1|487.45|485.45|0
1637335060000|2021-11-19 15:17:40|487.88|485.88|487.88|485.88|487.88|485.88|487.88|485.88|0
1637335070000|2021-11-19 15:17:50|487.67|485.67|487.02|485.02|487.67|485.67|487.02|485.02|0
1637335080000|2021-11-19 15:18:00|486.81|484.81|486.6|484.6|486.81|484.81|486.6|484.6|0
1637335090000|2021-11-19 15:18:10|486.38|484.38|486.91|484.91|487.02|485.02|486.38|484.38|0
1637335100000|2021-11-19 15:18:20|487.45|485.45|487.24|485.24|487.88|485.88|487.24|485.24|0
1637335110000|2021-11-19 15:18:30|487.45|485.45|487.88|485.88|488.1|486.1|487.45|485.45|0
1637335120000|2021-11-19 15:18:40|487.67|485.67|487.67|485.67|487.88|485.88|487.67|485.67|0
1637335130000|2021-11-19 15:18:50|487.24|485.24|487.24|485.24|487.24|485.24|487.24|485.24|0
1637335140000|2021-11-19 15:19:00|487.13|485.13|487.67|485.67|487.88|485.88|487.13|485.13|0
1637335150000|2021-11-19 15:19:10|487.88|485.88|487.45|485.45|487.88|485.88|487.45|485.45|0
1637335160000|2021-11-19 15:19:20|487.67|485.67|487.24|485.24|487.88|485.88|487.24|485.24|0
1637335170000|2021-11-19 15:19:30|487.88|485.88|487.67|485.67|487.88|485.88|487.45|485.45|0
1637335180000|2021-11-19 15:19:40|487.88|485.88|488.31|486.31|488.52|486.52|487.88|485.88|0
1637335190000|2021-11-19 15:19:50|488.52|486.52|487.67|485.67|488.52|486.52|487.67|485.67|0
1637335200000|2021-11-19 15:20:00|487.88|485.88|487.88|485.88|488.09|486.09|487.88|485.88|0
1637335210000|2021-11-19 15:20:10|488.31|486.31|488.31|486.31|488.31|486.31|488.09|486.09|0
1637335220000|2021-11-19 15:20:20|487.88|485.88|487.98|485.98|487.98|485.98|487.88|485.88|0
1637335230000|2021-11-19 15:20:30|487.88|485.88|487.24|485.24|487.88|485.88|487.24|485.24|0
1637335240000|2021-11-19 15:20:40|487.02|485.02|486.59|484.59|487.02|485.02|486.59|484.59|0
1637335250000|2021-11-19 15:20:50|486.81|484.81|485.95|483.95|486.81|484.81|485.95|483.95|0
1637335260000|2021-11-19 15:21:00|486.17|484.17|485.95|483.95|486.17|484.17|485.74|483.74|0
1637335270000|2021-11-19 15:21:10|485.52|483.52|485.52|483.52|485.74|483.74|485.52|483.52|0
1637335280000|2021-11-19 15:21:20|485.74|483.74|487.02|485.02|487.02|485.02|485.74|483.74|0
1637335290000|2021-11-19 15:21:30|486.81|484.81|487.45|485.45|487.45|485.45|486.81|484.81|0
1637335300000|2021-11-19 15:21:40|487.66|485.66|487.24|485.24|487.66|485.66|487.24|485.24|0
1637335310000|2021-11-19 15:21:50|487.02|485.02|487.45|485.45|487.66|485.66|487.02|485.02|0
1637335320000|2021-11-19 15:22:00|487.55|485.55|487.88|485.88|487.88|485.88|487.55|485.55|0
1637335330000|2021-11-19 15:22:10|488.09|486.09|487.45|485.45|488.09|486.09|487.45|485.45|0
1637335340000|2021-11-19 15:22:20|487.24|485.24|487.45|485.45|487.45|485.45|487.02|485.02|0
1637335350000|2021-11-19 15:22:30|487.02|485.02|487.66|485.66|487.66|485.66|487.02|485.02|0
1637335360000|2021-11-19 15:22:40|487.45|485.45|487.66|485.66|487.66|485.66|487.02|485.02|0
1637335370000|2021-11-19 15:22:50|487.45|485.45|486.81|484.81|487.45|485.45|486.81|484.81|0
1637335380000|2021-11-19 15:23:00|486.7|484.7|486.38|484.38|486.81|484.81|486.38|484.38|0
1637335390000|2021-11-19 15:23:10|486.59|484.59|486.81|484.81|486.81|484.81|486.59|484.59|0
1637335400000|2021-11-19 15:23:20|486.59|484.59|486.59|484.59|486.59|484.59|486.59|484.59|0
1637335410000|2021-11-19 15:23:30|487.02|485.02|487.24|485.24|487.24|485.24|487.02|485.02|0
1637335420000|2021-11-19 15:23:40|487.45|485.45|487.45|485.45|487.45|485.45|487.24|485.24|0
1637335430000|2021-11-19 15:23:50|486.81|484.81|487.45|485.45|487.45|485.45|486.81|484.81|0
1637335440000|2021-11-19 15:24:00|487.24|485.24|487.88|485.88|487.88|485.88|487.24|485.24|0
1637335450000|2021-11-19 15:24:10|487.66|485.66|487.66|485.66|487.88|485.88|487.66|485.66|0
1637335460000|2021-11-19 15:24:20|487.24|485.24|487.02|485.02|487.24|485.24|487.02|485.02|0
1637335470000|2021-11-19 15:24:30|486.81|484.81|486.38|484.38|486.81|484.81|486.38|484.38|0
1637335480000|2021-11-19 15:24:40|486.16|484.16|486.38|484.38|486.38|484.38|486.16|484.16|0
1637335490000|2021-11-19 15:24:50|486.59|484.59|486.16|484.16|486.59|484.59|486.16|484.16|0
1637335500000|2021-11-19 15:25:00|486.27|484.27|486.38|484.38|486.38|484.38|486.27|484.27|0
1637335510000|2021-11-19 15:25:10|486.59|484.59|486.59|484.59|486.81|484.81|486.59|484.59|0
1637335520000|2021-11-19 15:25:20|485.95|483.95|485.95|483.95|485.95|483.95|485.95|483.95|0
1637335530000|2021-11-19 15:25:30|486.16|484.16|486.59|484.59|486.59|484.59|486.16|484.16|0
1637335540000|2021-11-19 15:25:40|486.38|484.38|485.52|483.52|486.38|484.38|485.52|483.52|0
1637335550000|2021-11-19 15:25:50|485.31|483.31|485.31|483.31|485.52|483.52|485.31|483.31|0
1637335560000|2021-11-19 15:26:00|485.52|483.52|485.74|483.74|485.74|483.74|485.52|483.52|0
1637335570000|2021-11-19 15:26:10|485.52|483.52|485.31|483.31|485.95|483.95|485.31|483.31|0
1637335580000|2021-11-19 15:26:20|484.88|482.88|484.24|482.24|485.09|483.09|484.24|482.24|0
1637335590000|2021-11-19 15:26:30|484.03|482.03|483.91|481.91|484.03|482.03|483.91|481.91|0
1637335600000|2021-11-19 15:26:40|483.81|481.81|483.81|481.81|484.03|482.03|483.6|481.6|0
1637335610000|2021-11-19 15:26:50|483.6|481.6|483.6|481.6|483.81|481.81|483.6|481.6|0
1637335620000|2021-11-19 15:27:00|483.81|481.81|483.17|481.17|484.02|482.02|483.17|481.17|0
1637335630000|2021-11-19 15:27:10|482.74|480.74|482.53|480.53|482.74|480.74|482.32|480.32|0
1637335640000|2021-11-19 15:27:20|482.32|480.32|482.32|480.32|482.53|480.53|481.89|479.89|0
1637335650000|2021-11-19 15:27:30|482.1|480.1|481.68|479.68|482.32|480.32|481.68|479.68|0
1637335660000|2021-11-19 15:27:40|482.1|480.1|481.89|479.89|482.32|480.32|481.89|479.89|0
1637335670000|2021-11-19 15:27:50|482.1|480.1|482.32|480.32|482.53|480.53|482.1|480.1|0
1637335680000|2021-11-19 15:28:00|482.53|480.53|482.74|480.74|482.74|480.74|482.53|480.53|0
1637335690000|2021-11-19 15:28:10|482.53|480.53|482.96|480.96|482.96|480.96|482.53|480.53|0
1637335700000|2021-11-19 15:28:20|483.17|481.17|483.6|481.6|483.81|481.81|483.17|481.17|0
1637335710000|2021-11-19 15:28:30|483.81|481.81|483.6|481.6|484.02|482.02|483.6|481.6|0
1637335720000|2021-11-19 15:28:40|483.38|481.38|483.17|481.17|483.38|481.38|483.17|481.17|0
1637335730000|2021-11-19 15:28:50|482.96|480.96|483.17|481.17|483.38|481.38|482.96|480.96|0
1637335740000|2021-11-19 15:29:00|483.06|481.06|483.38|481.38|483.38|481.38|483.06|481.06|0
1637335750000|2021-11-19 15:29:10|483.6|481.6|483.81|481.81|483.81|481.81|483.6|481.6|0
1637335760000|2021-11-19 15:29:20|483.6|481.6|483.49|481.49|483.6|481.6|483.38|481.38|0
1637335770000|2021-11-19 15:29:30|483.6|481.6|483.17|481.17|483.6|481.6|483.17|481.17|0
1637335780000|2021-11-19 15:29:40|482.96|480.96|482.74|480.74|482.96|480.96|482.74|480.74|0
1637335790000|2021-11-19 15:29:50|482.53|480.53|482.1|480.1|482.53|480.53|482.1|480.1|0
1637335800000|2021-11-19 15:30:00|481.89|479.89|482.31|480.31|482.31|480.31|481.89|479.89|0
1637335810000|2021-11-19 15:30:10|481.67|479.67|481.56|479.56|481.67|479.67|481.46|479.46|0
1637335820000|2021-11-19 15:30:20|482.31|480.31|482.95|480.95|482.95|480.95|482.31|480.31|0
1637335830000|2021-11-19 15:30:30|482.74|480.74|482.74|480.74|482.74|480.74|482.53|480.53|0
1637335840000|2021-11-19 15:30:40|482.95|480.95|482.31|480.31|483.17|481.17|482.31|480.31|0
1637335850000|2021-11-19 15:30:50|482.1|480.1|482.31|480.31|482.31|480.31|482.1|480.1|0
1637335860000|2021-11-19 15:31:00|482.1|480.1|482.31|480.31|482.53|480.53|482.1|480.1|0
1637335870000|2021-11-19 15:31:10|482.74|480.74|482.95|480.95|482.95|480.95|482.74|480.74|0
1637335880000|2021-11-19 15:31:20|482.74|480.74|482.74|480.74|482.84|480.84|482.74|480.74|0
1637335890000|2021-11-19 15:31:30|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637335900000|2021-11-19 15:31:40|483.38|481.38|483.17|481.17|483.38|481.38|483.17|481.17|0
1637335910000|2021-11-19 15:31:50|483.38|481.38|483.17|481.17|483.38|481.38|483.17|481.17|0
1637335920000|2021-11-19 15:32:00|483.38|481.38|483.81|481.81|483.81|481.81|483.38|481.38|0
1637335930000|2021-11-19 15:32:10|484.24|482.24|484.24|482.24|484.45|482.45|484.24|482.24|0
1637335940000|2021-11-19 15:32:20|484.02|482.02|484.24|482.24|484.24|482.24|484.02|482.02|0
1637335950000|2021-11-19 15:32:30|484.02|482.02|484.45|482.45|484.45|482.45|484.02|482.02|0
1637335960000|2021-11-19 15:32:40|484.66|482.66|484.45|482.45|484.66|482.66|484.45|482.45|0
1637335970000|2021-11-19 15:32:50|484.66|482.66|484.45|482.45|484.88|482.88|484.45|482.45|0
1637335980000|2021-11-19 15:33:00|484.34|482.34|484.88|482.88|484.88|482.88|484.34|482.34|0
1637335990000|2021-11-19 15:33:10|484.66|482.66|484.66|482.66|484.66|482.66|484.66|482.66|0
1637336000000|2021-11-19 15:33:20|484.88|482.88|485.3|483.3|485.3|483.3|484.88|482.88|0
1637336010000|2021-11-19 15:33:30|485.09|483.09|485.09|483.09|485.3|483.3|485.09|483.09|0
1637336020000|2021-11-19 15:33:40|484.88|482.88|484.66|482.66|484.88|482.88|484.66|482.66|0
1637336030000|2021-11-19 15:33:50|484.45|482.45|484.45|482.45|484.45|482.45|484.45|482.45|0
1637336040000|2021-11-19 15:34:00|484.66|482.66|484.45|482.45|484.88|482.88|484.45|482.45|0
1637336050000|2021-11-19 15:34:10|484.66|482.66|484.66|482.66|484.66|482.66|484.45|482.45|0
1637336060000|2021-11-19 15:34:20|484.23|482.23|485.09|483.09|485.09|483.09|484.23|482.23|0
1637336070000|2021-11-19 15:34:30|484.88|482.88|484.88|482.88|484.88|482.88|484.66|482.66|0
1637336080000|2021-11-19 15:34:40|484.66|482.66|485.09|483.09|485.09|483.09|484.66|482.66|0
1637336090000|2021-11-19 15:34:50|485.3|483.3|485.3|483.3|485.3|483.3|485.3|483.3|0
1637336100000|2021-11-19 15:35:00|485.09|483.09|484.88|482.88|485.09|483.09|484.66|482.66|0
1637336110000|2021-11-19 15:35:10|485.3|483.3|485.3|483.3|485.3|483.3|485.09|483.09|0
1637336120000|2021-11-19 15:35:20|485.09|483.09|484.87|482.87|485.09|483.09|484.87|482.87|0
1637336130000|2021-11-19 15:35:30|484.66|482.66|484.66|482.66|484.66|482.66|484.66|482.66|0
1637336140000|2021-11-19 15:35:40|484.23|482.23|484.87|482.87|484.87|482.87|484.02|482.02|0
1637336150000|2021-11-19 15:35:50|484.66|482.66|484.02|482.02|484.66|482.66|484.02|482.02|0
1637336160000|2021-11-19 15:36:00|483.81|481.81|483.59|481.59|483.81|481.81|483.59|481.59|0
1637336170000|2021-11-19 15:36:10|483.81|481.81|483.59|481.59|483.81|481.81|483.59|481.59|0
1637336180000|2021-11-19 15:36:20|483.81|481.81|484.02|482.02|484.02|482.02|483.59|481.59|0
1637336190000|2021-11-19 15:36:30|484.23|482.23|484.02|482.02|484.23|482.23|484.02|482.02|0
1637336200000|2021-11-19 15:36:40|484.23|482.23|484.66|482.66|484.66|482.66|484.23|482.23|0
1637336210000|2021-11-19 15:36:50|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1637336220000|2021-11-19 15:37:00|485.09|483.09|485.52|483.52|485.52|483.52|485.09|483.09|0
1637336230000|2021-11-19 15:37:10|485.3|483.3|485.94|483.94|485.94|483.94|485.3|483.3|0
1637336240000|2021-11-19 15:37:20|486.16|484.16|485.94|483.94|486.37|484.37|485.94|483.94|0
1637336250000|2021-11-19 15:37:30|485.3|483.3|485.73|483.73|485.94|483.94|485.3|483.3|0
1637336260000|2021-11-19 15:37:40|485.94|483.94|486.16|484.16|486.16|484.16|485.94|483.94|0
1637336270000|2021-11-19 15:37:50|485.94|483.94|486.16|484.16|486.16|484.16|485.94|483.94|0
1637336280000|2021-11-19 15:38:00|486.37|484.37|486.58|484.58|486.58|484.58|486.16|484.16|0
1637336290000|2021-11-19 15:38:10|486.69|484.69|486.8|484.8|486.8|484.8|486.69|484.69|0
1637336300000|2021-11-19 15:38:20|486.58|484.58|486.16|484.16|486.58|484.58|485.94|483.94|0
1637336310000|2021-11-19 15:38:30|486.58|484.58|487.01|485.01|487.01|485.01|486.58|484.58|0
1637336320000|2021-11-19 15:38:40|487.23|485.23|487.23|485.23|487.23|485.23|487.23|485.23|0
1637336330000|2021-11-19 15:38:50|487.01|485.01|486.8|484.8|487.01|485.01|486.8|484.8|0
1637336340000|2021-11-19 15:39:00|486.58|484.58|487.01|485.01|487.01|485.01|486.58|484.58|0
1637336350000|2021-11-19 15:39:10|487.23|485.23|487.23|485.23|487.23|485.23|487.23|485.23|0
1637336360000|2021-11-19 15:39:20|487.01|485.01|487.23|485.23|487.23|485.23|487.01|485.01|0
1637336370000|2021-11-19 15:39:30|487.44|485.44|487.65|485.65|487.65|485.65|487.44|485.44|0
1637336380000|2021-11-19 15:39:40|487.44|485.44|487.33|485.33|487.44|485.44|487.33|485.33|0
1637336390000|2021-11-19 15:39:50|487.44|485.44|487.65|485.65|487.65|485.65|487.44|485.44|0
1637336400000|2021-11-19 15:40:00|487.44|485.44|487.87|485.87|487.87|485.87|487.44|485.44|0
1637336410000|2021-11-19 15:40:10|487.44|485.44|487.23|485.23|487.44|485.44|487.23|485.23|0
1637336420000|2021-11-19 15:40:20|487.44|485.44|487.44|485.44|487.44|485.44|487.23|485.23|0
1637336430000|2021-11-19 15:40:30|487.23|485.23|488.08|486.08|488.08|486.08|487.23|485.23|0
1637336440000|2021-11-19 15:40:40|487.65|485.65|487.23|485.23|487.65|485.65|487.23|485.23|0
1637336450000|2021-11-19 15:40:50|487.11|485.11|487.23|485.23|487.33|485.33|487.01|485.01|0
1637336460000|2021-11-19 15:41:00|487.65|485.65|487.23|485.23|487.65|485.65|487.23|485.23|0
1637336470000|2021-11-19 15:41:10|487.01|485.01|487.23|485.23|487.23|485.23|487.01|485.01|0
1637336480000|2021-11-19 15:41:20|487.01|485.01|487.23|485.23|487.44|485.44|487.01|485.01|0
1637336490000|2021-11-19 15:41:30|487.44|485.44|487.44|485.44|487.65|485.65|487.44|485.44|0
1637336500000|2021-11-19 15:41:40|487.23|485.23|487.44|485.44|487.44|485.44|487.22|485.22|0
1637336510000|2021-11-19 15:41:50|487.22|485.22|487.44|485.44|487.44|485.44|487.22|485.22|0
1637336520000|2021-11-19 15:42:00|487.65|485.65|488.08|486.08|488.08|486.08|487.65|485.65|0
1637336530000|2021-11-19 15:42:10|488.3|486.3|488.51|486.51|488.51|486.51|488.3|486.3|0
1637336540000|2021-11-19 15:42:20|488.72|486.72|489.15|487.15|489.15|487.15|488.72|486.72|0
1637336550000|2021-11-19 15:42:30|488.94|486.94|489.15|487.15|489.15|487.15|488.94|486.94|0
1637336560000|2021-11-19 15:42:40|489.37|487.37|489.37|487.37|489.58|487.58|489.37|487.37|0
1637336570000|2021-11-19 15:42:50|489.26|487.26|489.37|487.37|489.37|487.37|489.15|487.15|0
1637336580000|2021-11-19 15:43:00|489.58|487.58|489.58|487.58|489.8|487.8|489.58|487.58|0
1637336590000|2021-11-19 15:43:10|489.37|487.37|489.15|487.15|489.37|487.37|489.15|487.15|0
1637336600000|2021-11-19 15:43:20|489.37|487.37|489.58|487.58|489.58|487.58|489.37|487.37|0
1637336610000|2021-11-19 15:43:30|489.37|487.37|489.58|487.58|489.58|487.58|488.94|486.94|0
1637336620000|2021-11-19 15:43:40|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1637336630000|2021-11-19 15:43:50|489.58|487.58|489.8|487.8|489.8|487.8|489.58|487.58|0
1637336640000|2021-11-19 15:44:00|490.01|488.01|489.8|487.8|490.01|488.01|489.8|487.8|0
1637336650000|2021-11-19 15:44:10|489.58|487.58|489.8|487.8|489.8|487.8|489.58|487.58|0
1637336660000|2021-11-19 15:44:20|490.01|488.01|489.8|487.8|490.01|488.01|489.8|487.8|0
1637336670000|2021-11-19 15:44:30|489.58|487.58|489.58|487.58|489.58|487.58|489.58|487.58|0
1637336680000|2021-11-19 15:44:40|489.37|487.37|489.15|487.15|489.37|487.37|488.94|486.94|0
1637336690000|2021-11-19 15:44:50|489.37|487.37|489.15|487.15|489.37|487.37|489.15|487.15|0
1637336700000|2021-11-19 15:45:00|489.37|487.37|488.29|486.29|489.37|487.37|488.29|486.29|0
1637336710000|2021-11-19 15:45:10|487.87|485.87|487.65|485.65|487.87|485.87|487.44|485.44|0
1637336720000|2021-11-19 15:45:20|487.44|485.44|487.65|485.65|487.65|485.65|487.44|485.44|0
1637336730000|2021-11-19 15:45:30|487.22|485.22|487.65|485.65|487.65|485.65|487.22|485.22|0
1637336740000|2021-11-19 15:45:40|487.44|485.44|487.44|485.44|487.87|485.87|487.44|485.44|0
1637336750000|2021-11-19 15:45:50|488.08|486.08|488.08|486.08|488.08|486.08|487.87|485.87|0
1637336760000|2021-11-19 15:46:00|487.87|485.87|487.44|485.44|487.87|485.87|487.22|485.22|0
1637336770000|2021-11-19 15:46:10|487.65|485.65|487.54|485.54|487.86|485.86|487.54|485.54|0
1637336780000|2021-11-19 15:46:20|487.22|485.22|487.44|485.44|487.65|485.65|487.22|485.22|0
1637336790000|2021-11-19 15:46:30|487.65|485.65|488.72|486.72|488.72|486.72|487.65|485.65|0
1637336800000|2021-11-19 15:46:40|488.51|486.51|488.51|486.51|488.51|486.51|488.29|486.29|0
1637336810000|2021-11-19 15:46:50|488.72|486.72|488.94|486.94|488.94|486.94|488.72|486.72|0
1637336820000|2021-11-19 15:47:00|489.36|487.36|489.36|487.36|489.58|487.58|489.36|487.36|0
1637336830000|2021-11-19 15:47:10|489.15|487.15|488.72|486.72|489.36|487.36|488.72|486.72|0
1637336840000|2021-11-19 15:47:20|488.51|486.51|488.29|486.29|488.51|486.51|488.08|486.08|0
1637336850000|2021-11-19 15:47:30|488.08|486.08|488.29|486.29|488.51|486.51|487.86|485.86|0
1637336860000|2021-11-19 15:47:40|487.65|485.65|487.65|485.65|487.65|485.65|487.44|485.44|0
1637336870000|2021-11-19 15:47:50|487.22|485.22|487.01|485.01|487.44|485.44|487.01|485.01|0
1637336880000|2021-11-19 15:48:00|486.79|484.79|486.15|484.15|486.79|484.79|486.15|484.15|0
1637336890000|2021-11-19 15:48:10|486.36|484.36|486.58|484.58|486.58|484.58|485.94|483.94|0
1637336900000|2021-11-19 15:48:20|486.36|484.36|487.01|485.01|487.01|485.01|486.36|484.36|0
1637336910000|2021-11-19 15:48:30|486.79|484.79|486.79|484.79|486.79|484.79|486.79|484.79|0
1637336920000|2021-11-19 15:48:40|487.01|485.01|486.58|484.58|487.22|485.22|486.58|484.58|0
1637336930000|2021-11-19 15:48:50|487.01|485.01|487.01|485.01|487.01|485.01|487.01|485.01|0
1637336940000|2021-11-19 15:49:00|486.79|484.79|486.79|484.79|486.79|484.79|486.79|484.79|0
1637336950000|2021-11-19 15:49:10|487.01|485.01|486.79|484.79|487.22|485.22|486.79|484.79|0
1637336960000|2021-11-19 15:49:20|486.58|484.58|486.58|484.58|486.79|484.79|486.58|484.58|0
1637336970000|2021-11-19 15:49:30|486.79|484.79|487.86|485.86|487.86|485.86|486.79|484.79|0
1637336980000|2021-11-19 15:49:40|487.65|485.65|487.86|485.86|487.86|485.86|487.65|485.65|0
1637336990000|2021-11-19 15:49:50|487.65|485.65|488.08|486.08|488.08|486.08|487.65|485.65|0
1637337000000|2021-11-19 15:50:00|488.29|486.29|487.86|485.86|488.29|486.29|487.86|485.86|0
1637337010000|2021-11-19 15:50:10|488.08|486.08|487.43|485.43|488.08|486.08|487.43|485.43|0
1637337020000|2021-11-19 15:50:20|487.22|485.22|487.43|485.43|487.65|485.65|487.22|485.22|0
1637337030000|2021-11-19 15:50:30|487.86|485.86|488.08|486.08|488.08|486.08|487.86|485.86|0
1637337040000|2021-11-19 15:50:40|488.29|486.29|488.61|486.61|488.93|486.93|488.29|486.29|0
1637337050000|2021-11-19 15:50:50|488.51|486.51|488.29|486.29|488.51|486.51|488.08|486.08|0
1637337060000|2021-11-19 15:51:00|488.08|486.08|488.72|486.72|488.72|486.72|488.08|486.08|0
1637337070000|2021-11-19 15:51:10|488.93|486.93|488.72|486.72|489.15|487.15|488.72|486.72|0
1637337080000|2021-11-19 15:51:20|488.5|486.5|488.08|486.08|488.5|486.5|488.08|486.08|0
1637337090000|2021-11-19 15:51:30|487.86|485.86|487.22|485.22|487.86|485.86|487.22|485.22|0
1637337100000|2021-11-19 15:51:40|487.01|485.01|487.01|485.01|487.01|485.01|487.01|485.01|0
1637337110000|2021-11-19 15:51:50|487|485|487|485|487|485|486.79|484.79|0
1637337120000|2021-11-19 15:52:00|486.79|484.79|486.15|484.15|486.79|484.79|486.15|484.15|0
1637337130000|2021-11-19 15:52:10|485.93|483.93|485.93|483.93|486.58|484.58|485.93|483.93|0
1637337140000|2021-11-19 15:52:20|486.15|484.15|485.72|483.72|486.15|484.15|485.72|483.72|0
1637337150000|2021-11-19 15:52:30|485.08|483.08|485.08|483.08|485.08|483.08|484.86|482.86|0
1637337160000|2021-11-19 15:52:40|485.29|483.29|485.72|483.72|485.72|483.72|485.29|483.29|0
1637337170000|2021-11-19 15:52:50|485.51|483.51|485.51|483.51|485.51|483.51|485.29|483.29|0
1637337180000|2021-11-19 15:53:00|485.29|483.29|485.08|483.08|485.29|483.29|485.08|483.08|0
1637337190000|2021-11-19 15:53:10|484.86|482.86|484.44|482.44|484.86|482.86|484.44|482.44|0
1637337200000|2021-11-19 15:53:20|484.86|482.86|484.22|482.22|484.86|482.86|484.22|482.22|0
1637337210000|2021-11-19 15:53:30|484.01|482.01|484.22|482.22|484.22|482.22|484.01|482.01|0
1637337220000|2021-11-19 15:53:40|484.01|482.01|484.01|482.01|484.01|482.01|484.01|482.01|0
1637337230000|2021-11-19 15:53:50|484.65|482.65|485.08|483.08|485.29|483.29|484.65|482.65|0
1637337240000|2021-11-19 15:54:00|485.51|483.51|485.51|483.51|485.51|483.51|485.29|483.29|0
1637337250000|2021-11-19 15:54:10|485.29|483.29|485.72|483.72|485.72|483.72|485.29|483.29|0
1637337260000|2021-11-19 15:54:20|485.51|483.51|485.51|483.51|485.72|483.72|485.51|483.51|0
1637337270000|2021-11-19 15:54:30|485.29|483.29|485.51|483.51|485.51|483.51|485.29|483.29|0
1637337280000|2021-11-19 15:54:40|485.29|483.29|485.51|483.51|485.51|483.51|485.29|483.29|0
1637337290000|2021-11-19 15:54:50|485.72|483.72|486.15|484.15|486.15|484.15|485.72|483.72|0
1637337300000|2021-11-19 15:55:00|486.36|484.36|486.79|484.79|486.79|484.79|486.36|484.36|0
1637337310000|2021-11-19 15:55:10|487|485|486.79|484.79|487|485|486.57|484.57|0
1637337320000|2021-11-19 15:55:20|487|485|487.43|485.43|487.43|485.43|487|485|0
1637337330000|2021-11-19 15:55:30|487.22|485.22|487|485|487.43|485.43|487|485|0
1637337340000|2021-11-19 15:55:40|486.57|484.57|487|485|487|485|486.57|484.57|0
1637337350000|2021-11-19 15:55:50|487.65|485.65|487.65|485.65|487.65|485.65|487.43|485.43|0
1637337360000|2021-11-19 15:56:00|488.07|486.07|488.07|486.07|488.29|486.29|488.07|486.07|0
1637337370000|2021-11-19 15:56:10|488.29|486.29|488.07|486.07|488.5|486.5|488.07|486.07|0
1637337380000|2021-11-19 15:56:20|487.86|485.86|487.86|485.86|488.07|486.07|487.86|485.86|0
1637337390000|2021-11-19 15:56:30|487.64|485.64|487.43|485.43|487.64|485.64|487.22|485.22|0
1637337400000|2021-11-19 15:56:40|487.64|485.64|487.22|485.22|487.64|485.64|487.22|485.22|0
1637337410000|2021-11-19 15:56:50|487|485|486.79|484.79|487|485|486.79|484.79|0
1637337420000|2021-11-19 15:57:00|487.22|485.22|487.22|485.22|487.43|485.43|487.22|485.22|0
1637337430000|2021-11-19 15:57:10|486.79|484.79|487.22|485.22|487.22|485.22|486.79|484.79|0
1637337440000|2021-11-19 15:57:20|486.79|484.79|487.22|485.22|487.22|485.22|486.79|484.79|0
1637337450000|2021-11-19 15:57:30|487.43|485.43|487.22|485.22|487.53|485.53|487.22|485.22|0
1637337460000|2021-11-19 15:57:40|486.57|484.57|486.79|484.79|486.79|484.79|486.57|484.57|0
1637337470000|2021-11-19 15:57:50|487|485|486.36|484.36|487|485|486.36|484.36|0
1637337480000|2021-11-19 15:58:00|486.57|484.57|486.57|484.57|486.57|484.57|486.15|484.15|0
1637337490000|2021-11-19 15:58:10|486.36|484.36|486.15|484.15|486.79|484.79|486.15|484.15|0
1637337500000|2021-11-19 15:58:20|486.14|484.14|485.93|483.93|486.14|484.14|485.93|483.93|0
1637337510000|2021-11-19 15:58:30|486.03|484.03|486.57|484.57|486.57|484.57|486.03|484.03|0
1637337520000|2021-11-19 15:58:40|487|485|487|485|487.22|485.22|486.79|484.79|0
1637337530000|2021-11-19 15:58:50|486.57|484.57|486.36|484.36|486.57|484.57|486.14|484.14|0
1637337540000|2021-11-19 15:59:00|486.57|484.57|486.36|484.36|486.57|484.57|486.14|484.14|0
1637337550000|2021-11-19 15:59:10|486.57|484.57|486.79|484.79|486.79|484.79|486.36|484.36|0
1637337560000|2021-11-19 15:59:20|486.57|484.57|487|485|487|485|486.36|484.36|0
1637337570000|2021-11-19 15:59:30|486.68|484.68|487|485|487|485|486.68|484.68|0
1637337580000|2021-11-19 15:59:40|487.21|485.21|487.21|485.21|487.43|485.43|487.21|485.21|0
1637337590000|2021-11-19 15:59:50|486.57|484.57|486.36|484.36|486.57|484.57|486.36|484.36|0
1637337600000|2021-11-19 16:00:00|486.14|484.14|487.21|485.21|487.21|485.21|486.14|484.14|0
1637337610000|2021-11-19 16:00:10|486.89|484.89|487|485|487.21|485.21|486.89|484.89|0
1637337620000|2021-11-19 16:00:20|486.79|484.79|486.14|484.14|486.79|484.79|486.14|484.14|0
1637337630000|2021-11-19 16:00:30|486.25|484.25|486.57|484.57|486.57|484.57|486.14|484.14|0
1637337640000|2021-11-19 16:00:40|486.79|484.79|487.21|485.21|487.21|485.21|486.79|484.79|0
1637337650000|2021-11-19 16:00:50|486.79|484.79|487.21|485.21|487.21|485.21|486.79|484.79|0
1637337660000|2021-11-19 16:01:00|487|485|486.57|484.57|487|485|486.57|484.57|0
1637337670000|2021-11-19 16:01:10|487|485|487.43|485.43|487.43|485.43|487|485|0
1637337680000|2021-11-19 16:01:20|487|485|487.43|485.43|487.43|485.43|487|485|0
1637337690000|2021-11-19 16:01:30|487.64|485.64|487.64|485.64|487.64|485.64|487.43|485.43|0
1637337700000|2021-11-19 16:01:40|487.86|485.86|487.86|485.86|487.86|485.86|487.64|485.64|0
1637337710000|2021-11-19 16:01:50|487.64|485.64|487.86|485.86|487.86|485.86|487.64|485.64|0
1637337720000|2021-11-19 16:02:00|487.64|485.64|488.28|486.28|488.28|486.28|487.64|485.64|0
1637337730000|2021-11-19 16:02:10|488.07|486.07|488.07|486.07|488.07|486.07|488.07|486.07|0
1637337740000|2021-11-19 16:02:20|488.5|486.5|488.5|486.5|488.5|486.5|488.28|486.28|0
1637337750000|2021-11-19 16:02:30|488.71|486.71|488.71|486.71|488.71|486.71|488.71|486.71|0
1637337760000|2021-11-19 16:02:40|488.93|486.93|489.14|487.14|489.14|487.14|488.93|486.93|0
1637337770000|2021-11-19 16:02:50|489.36|487.36|489.14|487.14|489.36|487.36|489.14|487.14|0
1637337780000|2021-11-19 16:03:00|489.36|487.36|488.28|486.28|489.36|487.36|488.28|486.28|0
1637337790000|2021-11-19 16:03:10|488.5|486.5|488.71|486.71|488.71|486.71|488.5|486.5|0
1637337800000|2021-11-19 16:03:20|488.5|486.5|488.82|486.82|488.93|486.93|488.5|486.5|0
1637337810000|2021-11-19 16:03:30|488.71|486.71|488.93|486.93|488.93|486.93|488.71|486.71|0
1637337820000|2021-11-19 16:03:40|488.71|486.71|489.14|487.14|489.36|487.36|488.71|486.71|0
1637337830000|2021-11-19 16:03:50|488.93|486.93|489.14|487.14|489.14|487.14|488.93|486.93|0
1637337840000|2021-11-19 16:04:00|489.36|487.36|489.35|487.35|489.36|487.36|489.14|487.14|0
1637337850000|2021-11-19 16:04:10|489.57|487.57|489.78|487.78|489.78|487.78|489.57|487.57|0
1637337860000|2021-11-19 16:04:20|490|488|490|488|490|488|489.78|487.78|0
1637337870000|2021-11-19 16:04:30|490.21|488.21|490.21|488.21|490.21|488.21|490.21|488.21|0
1637337880000|2021-11-19 16:04:40|489.57|487.57|490|488|490|488|489.57|487.57|0
1637337890000|2021-11-19 16:04:50|490.21|488.21|490.43|488.43|490.43|488.43|490.21|488.21|0
1637337900000|2021-11-19 16:05:00|490.64|488.64|490.86|488.86|490.86|488.86|490.64|488.64|0
1637337910000|2021-11-19 16:05:10|491.07|489.07|490.86|488.86|491.07|489.07|490.86|488.86|0
1637337920000|2021-11-19 16:05:20|490.64|488.64|491.07|489.07|491.07|489.07|490.64|488.64|0
1637337930000|2021-11-19 16:05:30|490.86|488.86|490.64|488.64|490.86|488.86|490.64|488.64|0
1637337940000|2021-11-19 16:05:40|490.21|488.21|490.43|488.43|490.43|488.43|490|488|0
1637337950000|2021-11-19 16:05:50|490.64|488.64|491.07|489.07|491.07|489.07|490.64|488.64|0
1637337960000|2021-11-19 16:06:00|490.86|488.86|490.21|488.21|490.86|488.86|490.21|488.21|0
1637337970000|2021-11-19 16:06:10|490|488|489.67|487.67|490|488|489.67|487.67|0
1637337980000|2021-11-19 16:06:20|489.78|487.78|489.57|487.57|489.78|487.78|489.57|487.57|0
1637337990000|2021-11-19 16:06:30|489.46|487.46|489.35|487.35|489.46|487.46|489.35|487.35|0
1637338000000|2021-11-19 16:06:40|489.57|487.57|489.57|487.57|489.57|487.57|489.57|487.57|0
1637338010000|2021-11-19 16:06:50|489.35|487.35|489.57|487.57|489.57|487.57|489.14|487.14|0
1637338020000|2021-11-19 16:07:00|489.78|487.78|489.35|487.35|489.78|487.78|489.24|487.24|0
1637338030000|2021-11-19 16:07:10|489.14|487.14|489.35|487.35|489.35|487.35|489.14|487.14|0
1637338040000|2021-11-19 16:07:20|489.14|487.14|489.35|487.35|489.57|487.57|489.14|487.14|0
1637338050000|2021-11-19 16:07:30|488.71|486.71|489.57|487.57|489.57|487.57|488.71|486.71|0
1637338060000|2021-11-19 16:07:40|489.78|487.78|490|488|490|488|489.78|487.78|0
1637338070000|2021-11-19 16:07:50|489.78|487.78|490|488|490|488|489.78|487.78|0
1637338080000|2021-11-19 16:08:00|490.21|488.21|490.21|488.21|490.21|488.21|490.21|488.21|0
1637338090000|2021-11-19 16:08:10|490|488|490.43|488.43|490.43|488.43|490|488|0
1637338100000|2021-11-19 16:08:20|490.21|488.21|490.21|488.21|490.21|488.21|490.21|488.21|0
1637338110000|2021-11-19 16:08:30|490|488|490|488|490|488|490|488|0
1637338120000|2021-11-19 16:08:40|490.21|488.21|490.21|488.21|490.21|488.21|490|488|0
1637338130000|2021-11-19 16:08:50|489.78|487.78|489.57|487.57|489.78|487.78|489.57|487.57|0
1637338140000|2021-11-19 16:09:00|489.78|487.78|490|488|490|488|489.78|487.78|0
1637338150000|2021-11-19 16:09:10|489.78|487.78|489.57|487.57|489.78|487.78|489.57|487.57|0
1637338160000|2021-11-19 16:09:20|489.35|487.35|489.57|487.57|489.57|487.57|489.14|487.14|0
1637338170000|2021-11-19 16:09:30|489.78|487.78|489.35|487.35|489.78|487.78|489.35|487.35|0
1637338180000|2021-11-19 16:09:40|489.57|487.57|489.57|487.57|489.57|487.57|489.57|487.57|0
1637338190000|2021-11-19 16:09:50|489.78|487.78|489.78|487.78|490|488|489.78|487.78|0
1637338200000|2021-11-19 16:10:00|489.57|487.57|489.57|487.57|489.57|487.57|489.57|487.57|0
1637338210000|2021-11-19 16:10:10|489.35|487.35|489.35|487.35|489.57|487.57|489.35|487.35|0
1637338220000|2021-11-19 16:10:20|489.57|487.57|489.99|487.99|489.99|487.99|489.57|487.57|0
1637338230000|2021-11-19 16:10:30|490.21|488.21|490.21|488.21|490.21|488.21|489.99|487.99|0
1637338240000|2021-11-19 16:10:40|489.99|487.99|490.21|488.21|490.21|488.21|489.99|487.99|0
1637338250000|2021-11-19 16:10:50|490.42|488.42|490.64|488.64|490.64|488.64|490.42|488.42|0
1637338260000|2021-11-19 16:11:00|490.85|488.85|490.64|488.64|490.85|488.85|490.64|488.64|0
1637338270000|2021-11-19 16:11:10|490.85|488.85|490.85|488.85|491.28|489.28|490.85|488.85|0
1637338280000|2021-11-19 16:11:20|490.64|488.64|490.64|488.64|490.64|488.64|490.64|488.64|0
1637338290000|2021-11-19 16:11:30|490.42|488.42|490.21|488.21|490.42|488.42|490.21|488.21|0
1637338300000|2021-11-19 16:11:40|490.64|488.64|490.42|488.42|490.64|488.64|490.42|488.42|0
1637338310000|2021-11-19 16:11:50|490.64|488.64|490.85|488.85|490.85|488.85|490.64|488.64|0
1637338320000|2021-11-19 16:12:00|490.64|488.64|490.85|488.85|491.07|489.07|490.64|488.64|0
1637338330000|2021-11-19 16:12:10|490.64|488.64|490.64|488.64|490.64|488.64|490.64|488.64|0
1637338340000|2021-11-19 16:12:20|490.85|488.85|491.28|489.28|491.28|489.28|490.85|488.85|0
1637338350000|2021-11-19 16:12:30|491.17|489.17|491.07|489.07|491.17|489.17|491.07|489.07|0
1637338360000|2021-11-19 16:12:40|490.85|488.85|490.85|488.85|490.85|488.85|490.85|488.85|0
1637338370000|2021-11-19 16:12:50|490.64|488.64|490.85|488.85|490.85|488.85|490.64|488.64|0
1637338380000|2021-11-19 16:13:00|491.07|489.07|490.64|488.64|491.07|489.07|490.64|488.64|0
1637338390000|2021-11-19 16:13:10|490.85|488.85|490.85|488.85|491.28|489.28|490.85|488.85|0
1637338400000|2021-11-19 16:13:20|491.07|489.07|490.85|488.85|491.28|489.28|490.85|488.85|0
1637338410000|2021-11-19 16:13:30|491.07|489.07|490.85|488.85|491.07|489.07|490.85|488.85|0
1637338420000|2021-11-19 16:13:40|491.07|489.07|491.07|489.07|491.07|489.07|490.85|488.85|0
1637338430000|2021-11-19 16:13:50|490.85|488.85|491.07|489.07|491.07|489.07|490.85|488.85|0
1637338440000|2021-11-19 16:14:00|490.85|488.85|491.07|489.07|491.07|489.07|490.85|488.85|0
1637338450000|2021-11-19 16:14:10|491.28|489.28|491.07|489.07|491.28|489.28|491.07|489.07|0
1637338460000|2021-11-19 16:14:20|490.85|488.85|490.85|488.85|491.07|489.07|490.85|488.85|0
1637338470000|2021-11-19 16:14:30|490.64|488.64|490.64|488.64|490.64|488.64|490.64|488.64|0
1637338480000|2021-11-19 16:14:40|490.42|488.42|490.42|488.42|490.42|488.42|490.42|488.42|0
1637338490000|2021-11-19 16:14:50|490.21|488.21|490.21|488.21|490.42|488.42|490.21|488.21|0
1637338500000|2021-11-19 16:15:00|490.42|488.42|491.07|489.07|491.28|489.28|490.42|488.42|0
1637338510000|2021-11-19 16:15:10|490.85|488.85|490.85|488.85|490.85|488.85|490.64|488.64|0
1637338520000|2021-11-19 16:15:20|491.07|489.07|490.85|488.85|491.07|489.07|490.85|488.85|0
1637338530000|2021-11-19 16:15:30|491.06|489.06|491.28|489.28|491.28|489.28|491.06|489.06|0
1637338540000|2021-11-19 16:15:40|491.49|489.49|491.49|489.49|491.71|489.71|491.49|489.49|0
1637338550000|2021-11-19 16:15:50|491.92|489.92|491.92|489.92|491.92|489.92|491.71|489.71|0
1637338560000|2021-11-19 16:16:00|491.71|489.71|491.71|489.71|491.92|489.92|491.71|489.71|0
1637338570000|2021-11-19 16:16:10|491.92|489.92|491.71|489.71|491.92|489.92|491.71|489.71|0
1637338580000|2021-11-19 16:16:20|491.92|489.92|491.28|489.28|491.92|489.92|491.28|489.28|0
1637338590000|2021-11-19 16:16:30|491.49|489.49|491.49|489.49|491.92|489.92|491.49|489.49|0
1637338600000|2021-11-19 16:16:40|491.71|489.71|491.92|489.92|491.92|489.92|491.71|489.71|0
1637338610000|2021-11-19 16:16:50|491.71|489.71|491.71|489.71|491.71|489.71|491.71|489.71|0
1637338620000|2021-11-19 16:17:00|491.92|489.92|491.92|489.92|491.92|489.92|491.71|489.71|0
1637338630000|2021-11-19 16:17:10|491.49|489.49|491.81|489.81|491.92|489.92|491.49|489.49|0
1637338640000|2021-11-19 16:17:20|491.71|489.71|491.71|489.71|491.92|489.92|491.71|489.71|0
1637338650000|2021-11-19 16:17:30|491.92|489.92|492.35|490.35|492.35|490.35|491.92|489.92|0
1637338660000|2021-11-19 16:17:40|492.14|490.14|492.78|490.78|492.78|490.78|492.14|490.14|0
1637338670000|2021-11-19 16:17:50|492.57|490.57|492.78|490.78|492.78|490.78|492.57|490.57|0
1637338680000|2021-11-19 16:18:00|492.57|490.57|492.57|490.57|492.57|490.57|492.57|490.57|0
1637338690000|2021-11-19 16:18:10|492.35|490.35|492.57|490.57|492.57|490.57|492.14|490.14|0
1637338700000|2021-11-19 16:18:20|492.35|490.35|492.35|490.35|492.35|490.35|492.35|490.35|0
1637338710000|2021-11-19 16:18:30|492.14|490.14|492.14|490.14|492.14|490.14|492.14|490.14|0
1637338720000|2021-11-19 16:18:40|492.35|490.35|492.14|490.14|492.35|490.35|492.14|490.14|0
1637338730000|2021-11-19 16:18:50|492.57|490.57|492.57|490.57|492.57|490.57|492.57|490.57|0
1637338740000|2021-11-19 16:19:00|492.78|490.78|492.78|490.78|492.78|490.78|492.57|490.57|0
1637338750000|2021-11-19 16:19:10|492.57|490.57|492.57|490.57|492.57|490.57|492.57|490.57|0
1637338760000|2021-11-19 16:19:20|492.78|490.78|492.57|490.57|492.78|490.78|492.57|490.57|0
1637338780000|2021-11-19 16:19:40|492.35|490.35|492.14|490.14|492.35|490.35|492.14|490.14|0
1637338790000|2021-11-19 16:19:50|492.35|490.35|492.14|490.14|492.35|490.35|492.14|490.14|0
1637338800000|2021-11-19 16:20:00|492.35|490.35|492.35|490.35|492.35|490.35|492.14|490.14|0
1637338810000|2021-11-19 16:20:10|492.57|490.57|492.14|490.14|492.57|490.57|492.14|490.14|0
1637338820000|2021-11-19 16:20:20|492.35|490.35|492.35|490.35|492.35|490.35|492.35|490.35|0
1637338830000|2021-11-19 16:20:30|492.57|490.57|492.57|490.57|492.57|490.57|492.35|490.35|0
1637338840000|2021-11-19 16:20:40|492.35|490.35|492.14|490.14|492.35|490.35|492.14|490.14|0
1637338850000|2021-11-19 16:20:50|491.92|489.92|492.14|490.14|492.14|490.14|491.92|489.92|0
1637338860000|2021-11-19 16:21:00|491.92|489.92|491.28|489.28|491.92|489.92|491.28|489.28|0
1637338870000|2021-11-19 16:21:10|491.49|489.49|491.49|489.49|491.49|489.49|491.49|489.49|0
1637338880000|2021-11-19 16:21:20|491.28|489.28|491.28|489.28|491.49|489.49|491.28|489.28|0
1637338890000|2021-11-19 16:21:30|491.06|489.06|490.63|488.63|491.06|489.06|490.63|488.63|0
1637338900000|2021-11-19 16:21:40|490.85|488.85|491.06|489.06|491.06|489.06|490.85|488.85|0
1637338910000|2021-11-19 16:21:50|491.28|489.28|490.85|488.85|491.28|489.28|490.85|488.85|0
1637338930000|2021-11-19 16:22:10|490.63|488.63|490.85|488.85|490.85|488.85|490.63|488.63|0
1637338950000|2021-11-19 16:22:30|491.06|489.06|491.06|489.06|491.06|489.06|491.06|489.06|0
1637338960000|2021-11-19 16:22:40|490.85|488.85|490.85|488.85|490.85|488.85|490.85|488.85|0
1637338970000|2021-11-19 16:22:50|491.06|489.06|491.49|489.49|491.49|489.49|491.06|489.06|0
1637338980000|2021-11-19 16:23:00|491.7|489.7|491.28|489.28|491.7|489.7|491.28|489.28|0
1637338990000|2021-11-19 16:23:10|491.49|489.49|491.49|489.49|491.49|489.49|491.49|489.49|0
1637339000000|2021-11-19 16:23:20|491.7|489.7|491.92|489.92|491.92|489.92|491.7|489.7|0
1637339010000|2021-11-19 16:23:30|491.7|489.7|491.92|489.92|491.92|489.92|491.7|489.7|0
1637339020000|2021-11-19 16:23:40|491.7|489.7|491.27|489.27|491.7|489.7|491.27|489.27|0
1637339030000|2021-11-19 16:23:50|491.49|489.49|491.49|489.49|491.49|489.49|491.27|489.27|0
1637339040000|2021-11-19 16:24:00|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637339050000|2021-11-19 16:24:10|491.92|489.92|492.35|490.35|492.35|490.35|491.92|489.92|0
1637339060000|2021-11-19 16:24:20|492.13|490.13|492.13|490.13|492.13|490.13|492.13|490.13|0
1637339070000|2021-11-19 16:24:30|491.92|489.92|491.92|489.92|491.92|489.92|491.92|489.92|0
1637339080000|2021-11-19 16:24:40|491.49|489.49|491.27|489.27|491.49|489.49|491.27|489.27|0
1637339100000|2021-11-19 16:25:00|491.49|489.49|491.27|489.27|491.49|489.49|491.27|489.27|0
1637339110000|2021-11-19 16:25:10|491.06|489.06|491.06|489.06|491.27|489.27|491.06|489.06|0
1637339120000|2021-11-19 16:25:20|491.27|489.27|491.06|489.06|491.27|489.27|491.06|489.06|0
1637339130000|2021-11-19 16:25:30|490.84|488.84|491.06|489.06|491.06|489.06|490.84|488.84|0
1637339140000|2021-11-19 16:25:40|491.27|489.27|491.49|489.49|491.49|489.49|491.27|489.27|0
1637339150000|2021-11-19 16:25:50|491.7|489.7|491.92|489.92|491.92|489.92|491.7|489.7|0
1637339160000|2021-11-19 16:26:00|492.35|490.35|492.35|490.35|492.35|490.35|492.35|490.35|0
1637339170000|2021-11-19 16:26:10|491.7|489.7|491.49|489.49|491.7|489.7|491.27|489.27|0
1637339180000|2021-11-19 16:26:20|491.27|489.27|491.49|489.49|491.7|489.7|491.27|489.27|0
1637339190000|2021-11-19 16:26:30|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637339200000|2021-11-19 16:26:40|491.49|489.49|491.27|489.27|491.49|489.49|491.06|489.06|0
1637339210000|2021-11-19 16:26:50|491.49|489.49|491.27|489.27|491.49|489.49|491.27|489.27|0
1637339220000|2021-11-19 16:27:00|491.06|489.06|491.49|489.49|491.49|489.49|491.06|489.06|0
1637339230000|2021-11-19 16:27:10|491.27|489.27|491.27|489.27|491.49|489.49|491.27|489.27|0
1637339240000|2021-11-19 16:27:20|491.06|489.06|490.63|488.63|491.06|489.06|490.63|488.63|0
1637339250000|2021-11-19 16:27:30|490.41|488.41|490.41|488.41|490.63|488.63|490.41|488.41|0
1637339260000|2021-11-19 16:27:40|490.63|488.63|490.41|488.41|490.63|488.63|490.2|488.2|0
1637339270000|2021-11-19 16:27:50|490.63|488.63|490.41|488.41|490.63|488.63|490.2|488.2|0
1637339280000|2021-11-19 16:28:00|490.63|488.63|490.84|488.84|490.84|488.84|490.41|488.41|0
1637339290000|2021-11-19 16:28:10|490.95|488.95|491.49|489.49|491.49|489.49|490.95|488.95|0
1637339300000|2021-11-19 16:28:20|491.7|489.7|491.27|489.27|491.7|489.7|491.27|489.27|0
1637339310000|2021-11-19 16:28:30|491.49|489.49|491.92|489.92|491.92|489.92|491.49|489.49|0
1637339320000|2021-11-19 16:28:40|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637339330000|2021-11-19 16:28:50|491.92|489.92|491.92|489.92|491.92|489.92|491.92|489.92|0
1637339340000|2021-11-19 16:29:00|492.13|490.13|491.7|489.7|492.13|490.13|491.7|489.7|0
1637339350000|2021-11-19 16:29:10|491.59|489.59|492.13|490.13|492.13|490.13|491.59|489.59|0
1637339360000|2021-11-19 16:29:20|492.35|490.35|491.92|489.92|492.35|490.35|491.92|489.92|0
1637339370000|2021-11-19 16:29:30|492.13|490.13|492.13|490.13|492.13|490.13|492.13|490.13|0
1637339380000|2021-11-19 16:29:40|491.92|489.92|492.13|490.13|492.13|490.13|491.92|489.92|0
1637339390000|2021-11-19 16:29:50|492.35|490.35|492.35|490.35|492.35|490.35|492.13|490.13|0
1637339400000|2021-11-19 16:30:00|492.56|490.56|492.99|490.99|492.99|490.99|492.56|490.56|0
1637339410000|2021-11-19 16:30:10|493.2|491.2|493.2|491.2|493.2|491.2|492.99|490.99|0
1637339420000|2021-11-19 16:30:20|492.99|490.99|492.77|490.77|492.99|490.99|492.77|490.77|0
1637339430000|2021-11-19 16:30:30|492.56|490.56|492.56|490.56|492.77|490.77|492.56|490.56|0
1637339440000|2021-11-19 16:30:40|492.77|490.77|492.56|490.56|492.77|490.77|492.56|490.56|0
1637339450000|2021-11-19 16:30:50|492.34|490.34|492.77|490.77|492.77|490.77|492.34|490.34|0
1637339460000|2021-11-19 16:31:00|492.56|490.56|492.77|490.77|492.77|490.77|492.56|490.56|0
1637339470000|2021-11-19 16:31:10|492.56|490.56|492.34|490.34|492.56|490.56|492.34|490.34|0
1637339480000|2021-11-19 16:31:20|492.56|490.56|492.34|490.34|492.56|490.56|492.34|490.34|0
1637339490000|2021-11-19 16:31:30|492.13|490.13|491.91|489.91|492.13|490.13|491.91|489.91|0
1637339500000|2021-11-19 16:31:40|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637339510000|2021-11-19 16:31:50|491.91|489.91|491.48|489.48|491.91|489.91|491.48|489.48|0
1637339520000|2021-11-19 16:32:00|491.27|489.27|491.91|489.91|491.91|489.91|491.27|489.27|0
1637339530000|2021-11-19 16:32:10|492.13|490.13|492.34|490.34|492.34|490.34|492.13|490.13|0
1637339540000|2021-11-19 16:32:20|492.13|490.13|492.34|490.34|492.34|490.34|492.13|490.13|0
1637339550000|2021-11-19 16:32:30|492.13|490.13|492.71|490.71|492.93|490.93|492.13|490.13|0
1637339560000|2021-11-19 16:32:40|492.93|490.93|491.62|489.62|492.93|490.93|491.62|489.62|0
1637339570000|2021-11-19 16:32:50|491.4|489.4|491.62|489.62|491.62|489.62|491.4|489.4|0
1637339580000|2021-11-19 16:33:00|491.4|489.4|491.18|489.18|491.4|489.4|490.97|488.97|0
1637339590000|2021-11-19 16:33:10|491.29|489.29|490.97|488.97|491.29|489.29|490.97|488.97|0
1637339600000|2021-11-19 16:33:20|490.75|488.75|490.11|488.11|490.75|488.75|490.11|488.11|0
1637339610000|2021-11-19 16:33:30|490.32|488.32|490.11|488.11|490.32|488.32|489.89|487.89|0
1637339620000|2021-11-19 16:33:40|489.89|487.89|489.68|487.68|489.89|487.89|489.68|487.68|0
1637339630000|2021-11-19 16:33:50|489.89|487.89|490.11|488.11|490.11|488.11|489.89|487.89|0
1637339640000|2021-11-19 16:34:00|490.32|488.32|490.75|488.75|490.75|488.75|490.32|488.32|0
1637339650000|2021-11-19 16:34:10|490.54|488.54|490.32|488.32|490.54|488.54|490.32|488.32|0
1637339660000|2021-11-19 16:34:20|490.11|488.11|490.11|488.11|490.11|488.11|490.11|488.11|0
1637339670000|2021-11-19 16:34:30|490.32|488.32|490.11|488.11|490.32|488.32|490.11|488.11|0
1637339680000|2021-11-19 16:34:40|490.32|488.32|490.11|488.11|490.32|488.32|490.11|488.11|0
1637339690000|2021-11-19 16:34:50|490.32|488.32|490.1|488.1|490.32|488.32|490.1|488.1|0
1637339700000|2021-11-19 16:35:00|490.32|488.32|490.54|488.54|490.75|488.75|490.32|488.32|0
1637339710000|2021-11-19 16:35:10|490.75|488.75|490.54|488.54|490.75|488.75|490.54|488.54|0
1637339720000|2021-11-19 16:35:20|490.32|488.32|490.75|488.75|490.97|488.97|490.32|488.32|0
1637339730000|2021-11-19 16:35:30|490.97|488.97|491.18|489.18|491.18|489.18|490.97|488.97|0
1637339740000|2021-11-19 16:35:40|491.4|489.4|491.61|489.61|491.61|489.61|491.4|489.4|0
1637339750000|2021-11-19 16:35:50|491.83|489.83|491.61|489.61|491.83|489.83|491.61|489.61|0
1637339760000|2021-11-19 16:36:00|491.4|489.4|491.18|489.18|491.4|489.4|491.18|489.18|0
1637339770000|2021-11-19 16:36:10|491.4|489.4|491.4|489.4|491.4|489.4|491.4|489.4|0
1637339780000|2021-11-19 16:36:20|491.61|489.61|491.61|489.61|491.61|489.61|491.61|489.61|0
1637339790000|2021-11-19 16:36:30|491.4|489.4|491.4|489.4|491.4|489.4|491.4|489.4|0
1637339800000|2021-11-19 16:36:40|490.96|488.96|490.96|488.96|490.96|488.96|490.96|488.96|0
1637339810000|2021-11-19 16:36:50|491.4|489.4|491.18|489.18|491.4|489.4|491.18|489.18|0
1637339820000|2021-11-19 16:37:00|491.4|489.4|491.4|489.4|491.4|489.4|491.4|489.4|0
1637339830000|2021-11-19 16:37:10|491.5|489.5|491.4|489.4|491.5|489.5|491.4|489.4|0
1637339840000|2021-11-19 16:37:20|491.61|489.61|491.61|489.61|491.83|489.83|491.61|489.61|0
1637339850000|2021-11-19 16:37:30|491.4|489.4|491.4|489.4|491.4|489.4|491.4|489.4|0
1637339860000|2021-11-19 16:37:40|491.61|489.61|492.26|490.26|492.26|490.26|491.61|489.61|0
1637339870000|2021-11-19 16:37:50|492.47|490.47|492.47|490.47|492.47|490.47|492.26|490.26|0
1637339880000|2021-11-19 16:38:00|492.14|490.14|492.47|490.47|492.47|490.47|492.04|490.04|0
1637339890000|2021-11-19 16:38:10|492.26|490.26|492.04|490.04|492.26|490.26|492.04|490.04|0
1637339900000|2021-11-19 16:38:20|491.83|489.83|492.04|490.04|492.04|490.04|491.83|489.83|0
1637339910000|2021-11-19 16:38:30|492.14|490.14|492.04|490.04|492.47|490.47|492.04|490.04|0
1637339920000|2021-11-19 16:38:40|492.14|490.14|492.26|490.26|492.26|490.26|492.14|490.14|0
1637339930000|2021-11-19 16:38:50|492.47|490.47|492.14|490.14|492.47|490.47|492.14|490.14|0
1637339940000|2021-11-19 16:39:00|492.26|490.26|491.83|489.83|492.26|490.26|491.83|489.83|0
1637339950000|2021-11-19 16:39:10|491.61|489.61|491.61|489.61|491.61|489.61|491.61|489.61|0
1637339960000|2021-11-19 16:39:20|491.83|489.83|491.18|489.18|491.83|489.83|491.18|489.18|0
1637339970000|2021-11-19 16:39:30|491.39|489.39|491.39|489.39|491.39|489.39|491.18|489.18|0
1637339980000|2021-11-19 16:39:40|491.18|489.18|491.18|489.18|491.18|489.18|491.18|489.18|0
1637339990000|2021-11-19 16:39:50|491.39|489.39|491.61|489.61|491.61|489.61|491.39|489.39|0
1637340000000|2021-11-19 16:40:00|491.39|489.39|491.61|489.61|491.61|489.61|491.39|489.39|0
1637340010000|2021-11-19 16:40:10|491.39|489.39|491.18|489.18|491.61|489.61|491.18|489.18|0
1637340020000|2021-11-19 16:40:20|490.96|488.96|491.18|489.18|491.18|489.18|490.96|488.96|0
1637340040000|2021-11-19 16:40:40|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637340050000|2021-11-19 16:40:50|491.61|489.61|491.18|489.18|491.61|489.61|491.18|489.18|0
1637340060000|2021-11-19 16:41:00|491.39|489.39|491.39|489.39|491.39|489.39|491.18|489.18|0
1637340070000|2021-11-19 16:41:10|490.96|488.96|490.96|488.96|490.96|488.96|490.75|488.75|0
1637340080000|2021-11-19 16:41:20|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637340090000|2021-11-19 16:41:30|491.5|489.5|491.39|489.39|491.5|489.5|491.39|489.39|0
1637340100000|2021-11-19 16:41:40|491.61|489.61|491.82|489.82|491.82|489.82|491.61|489.61|0
1637340110000|2021-11-19 16:41:50|491.71|489.71|491.82|489.82|491.82|489.82|491.61|489.61|0
1637340120000|2021-11-19 16:42:00|492.04|490.04|492.04|490.04|492.25|490.25|492.04|490.04|0
1637340130000|2021-11-19 16:42:10|492.25|490.25|492.25|490.25|492.47|490.47|492.25|490.25|0
1637340140000|2021-11-19 16:42:20|492.47|490.47|492.25|490.25|492.47|490.47|492.25|490.25|0
1637340150000|2021-11-19 16:42:30|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637340160000|2021-11-19 16:42:40|492.25|490.25|492.25|490.25|492.25|490.25|492.25|490.25|0
1637340170000|2021-11-19 16:42:50|492.04|490.04|492.14|490.14|492.14|490.14|492.04|490.04|0
1637340180000|2021-11-19 16:43:00|492.25|490.25|491.82|489.82|492.25|490.25|491.82|489.82|0
1637340190000|2021-11-19 16:43:10|491.61|489.61|491.61|489.61|491.61|489.61|491.61|489.61|0
1637340220000|2021-11-19 16:43:40|491.82|489.82|491.82|489.82|492.04|490.04|491.82|489.82|0
1637340230000|2021-11-19 16:43:50|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637340240000|2021-11-19 16:44:00|491.93|489.93|491.82|489.82|492.04|490.04|491.82|489.82|0
1637340250000|2021-11-19 16:44:10|491.61|489.61|491.82|489.82|491.82|489.82|491.61|489.61|0
1637340260000|2021-11-19 16:44:20|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637340270000|2021-11-19 16:44:30|492.25|490.25|491.61|489.61|492.25|490.25|491.61|489.61|0
1637340280000|2021-11-19 16:44:40|491.82|489.82|491.61|489.61|491.82|489.82|491.61|489.61|0
1637340300000|2021-11-19 16:45:00|491.82|489.82|491.61|489.61|491.82|489.82|491.61|489.61|0
1637340310000|2021-11-19 16:45:10|491.39|489.39|491.18|489.18|491.61|489.61|491.18|489.18|0
1637340320000|2021-11-19 16:45:20|491.61|489.61|491.82|489.82|491.82|489.82|491.61|489.61|0
1637340330000|2021-11-19 16:45:30|491.61|489.61|491.61|489.61|491.82|489.82|491.39|489.39|0
1637340340000|2021-11-19 16:45:40|491.82|489.82|491.61|489.61|491.82|489.82|491.61|489.61|0
1637340350000|2021-11-19 16:45:50|491.39|489.39|491.49|489.49|491.61|489.61|491.39|489.39|0
1637340360000|2021-11-19 16:46:00|491.61|489.61|492.04|490.04|492.04|490.04|491.61|489.61|0
1637340370000|2021-11-19 16:46:10|491.82|489.82|492.47|490.47|492.47|490.47|491.82|489.82|0
1637340380000|2021-11-19 16:46:20|492.25|490.25|492.04|490.04|492.25|490.25|492.04|490.04|0
1637340390000|2021-11-19 16:46:30|491.82|489.82|492.04|490.04|492.04|490.04|491.82|489.82|0
1637340400000|2021-11-19 16:46:40|491.82|489.82|492.04|490.04|492.04|490.04|491.82|489.82|0
1637340410000|2021-11-19 16:46:50|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637340420000|2021-11-19 16:47:00|492.04|490.04|491.82|489.82|492.25|490.25|491.82|489.82|0
1637340430000|2021-11-19 16:47:10|491.61|489.61|491.61|489.61|491.61|489.61|491.61|489.61|0
1637340440000|2021-11-19 16:47:20|491.82|489.82|492.04|490.04|492.04|490.04|491.61|489.61|0
1637340450000|2021-11-19 16:47:30|491.82|489.82|491.82|489.82|492.04|490.04|491.82|489.82|0
1637340460000|2021-11-19 16:47:40|492.04|490.04|492.04|490.04|492.04|490.04|491.82|489.82|0
1637340470000|2021-11-19 16:47:50|491.39|489.39|491.6|489.6|491.6|489.6|491.39|489.39|0
1637340480000|2021-11-19 16:48:00|491.82|489.82|492.04|490.04|492.04|490.04|491.82|489.82|0
1637340490000|2021-11-19 16:48:10|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637340500000|2021-11-19 16:48:20|491.6|489.6|491.82|489.82|491.82|489.82|491.6|489.6|0
1637340510000|2021-11-19 16:48:30|492.04|490.04|491.82|489.82|492.04|490.04|491.6|489.6|0
1637340530000|2021-11-19 16:48:50|492.04|490.04|491.6|489.6|492.04|490.04|491.6|489.6|0
1637340540000|2021-11-19 16:49:00|491.39|489.39|491.39|489.39|491.6|489.6|491.39|489.39|0
1637340550000|2021-11-19 16:49:10|491.49|489.49|491.39|489.39|491.6|489.6|491.39|489.39|0
1637340560000|2021-11-19 16:49:20|491.17|489.17|491.17|489.17|491.17|489.17|491.17|489.17|0
1637340570000|2021-11-19 16:49:30|490.96|488.96|490.74|488.74|491.17|489.17|490.74|488.74|0
1637340580000|2021-11-19 16:49:40|490.53|488.53|490.31|488.31|490.53|488.53|490.31|488.31|0
1637340590000|2021-11-19 16:49:50|490.53|488.53|490.53|488.53|490.53|488.53|490.53|488.53|0
1637340600000|2021-11-19 16:50:00|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637340610000|2021-11-19 16:50:10|490.53|488.53|490.53|488.53|490.53|488.53|490.53|488.53|0
1637340620000|2021-11-19 16:50:20|490.74|488.74|490.31|488.31|490.96|488.96|490.31|488.31|0
1637340630000|2021-11-19 16:50:30|490.1|488.1|490.53|488.53|490.74|488.74|490.1|488.1|0
1637340640000|2021-11-19 16:50:40|490.74|488.74|490.74|488.74|490.74|488.74|490.74|488.74|0
1637340650000|2021-11-19 16:50:50|490.96|488.96|491.17|489.17|491.17|489.17|490.96|488.96|0
1637340660000|2021-11-19 16:51:00|490.96|488.96|490.31|488.31|490.96|488.96|490.31|488.31|0
1637340670000|2021-11-19 16:51:10|490.74|488.74|490.53|488.53|490.74|488.74|490.53|488.53|0
1637340680000|2021-11-19 16:51:20|489.88|487.88|490.1|488.1|490.1|488.1|489.88|487.88|0
1637340690000|2021-11-19 16:51:30|489.88|487.88|490.1|488.1|490.1|488.1|489.88|487.88|0
1637340700000|2021-11-19 16:51:40|490.31|488.31|490.2|488.2|490.31|488.31|490.2|488.2|0
1637340710000|2021-11-19 16:51:50|490.1|488.1|490.2|488.2|490.31|488.31|490.1|488.1|0
1637340720000|2021-11-19 16:52:00|490.31|488.31|490.74|488.74|490.74|488.74|490.31|488.31|0
1637340730000|2021-11-19 16:52:10|490.96|488.96|490.74|488.74|490.96|488.96|490.74|488.74|0
1637340740000|2021-11-19 16:52:20|490.96|488.96|491.17|489.17|491.17|489.17|490.96|488.96|0
1637340750000|2021-11-19 16:52:30|491.27|489.27|491.17|489.17|491.27|489.27|491.17|489.17|0
1637340760000|2021-11-19 16:52:40|490.96|488.96|490.74|488.74|490.96|488.96|490.74|488.74|0
1637340770000|2021-11-19 16:52:50|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637340780000|2021-11-19 16:53:00|490.09|488.09|490.09|488.09|490.09|488.09|490.09|488.09|0
1637340790000|2021-11-19 16:53:10|490.31|488.31|489.88|487.88|490.31|488.31|489.88|487.88|0
1637340800000|2021-11-19 16:53:20|490.09|488.09|489.66|487.66|490.09|488.09|489.66|487.66|0
1637340810000|2021-11-19 16:53:30|489.45|487.45|489.66|487.66|489.66|487.66|489.45|487.45|0
1637340820000|2021-11-19 16:53:40|489.45|487.45|489.45|487.45|489.66|487.66|489.23|487.23|0
1637340830000|2021-11-19 16:53:50|489.66|487.66|489.66|487.66|489.88|487.88|489.66|487.66|0
1637340840000|2021-11-19 16:54:00|489.88|487.88|489.66|487.66|489.88|487.88|489.66|487.66|0
1637340850000|2021-11-19 16:54:10|489.45|487.45|489.66|487.66|489.66|487.66|489.45|487.45|0
1637340860000|2021-11-19 16:54:20|489.45|487.45|489.66|487.66|489.66|487.66|489.45|487.45|0
1637340870000|2021-11-19 16:54:30|489.88|487.88|489.66|487.66|489.88|487.88|489.66|487.66|0
1637340880000|2021-11-19 16:54:40|489.88|487.88|490.09|488.09|490.09|488.09|489.88|487.88|0
1637340890000|2021-11-19 16:54:50|489.88|487.88|490.09|488.09|490.09|488.09|489.88|487.88|0
1637340900000|2021-11-19 16:55:00|490.31|488.31|490.09|488.09|490.31|488.31|490.09|488.09|0
1637340910000|2021-11-19 16:55:10|490.31|488.31|490.09|488.09|490.31|488.31|490.09|488.09|0
1637340920000|2021-11-19 16:55:20|489.88|487.88|490.31|488.31|490.31|488.31|489.88|487.88|0
1637340930000|2021-11-19 16:55:30|490.09|488.09|490.09|488.09|490.09|488.09|490.09|488.09|0
1637340940000|2021-11-19 16:55:40|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637340950000|2021-11-19 16:55:50|490.52|488.52|490.31|488.31|490.52|488.52|490.31|488.31|0
1637340960000|2021-11-19 16:56:00|490.52|488.52|490.09|488.09|490.52|488.52|490.09|488.09|0
1637340970000|2021-11-19 16:56:10|489.88|487.88|489.66|487.66|489.88|487.88|489.66|487.66|0
1637340980000|2021-11-19 16:56:20|489.45|487.45|489.66|487.66|489.66|487.66|489.45|487.45|0
1637340990000|2021-11-19 16:56:30|489.88|487.88|489.88|487.88|489.88|487.88|489.88|487.88|0
1637341000000|2021-11-19 16:56:40|490.09|488.09|489.88|487.88|490.09|488.09|489.88|487.88|0
1637341010000|2021-11-19 16:56:50|490.09|488.09|490.09|488.09|490.31|488.31|490.09|488.09|0
1637341020000|2021-11-19 16:57:00|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637341030000|2021-11-19 16:57:10|490.09|488.09|490.09|488.09|490.09|488.09|489.88|487.88|0
1637341040000|2021-11-19 16:57:20|490.31|488.31|490.52|488.52|490.52|488.52|490.31|488.31|0
1637341050000|2021-11-19 16:57:30|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637341060000|2021-11-19 16:57:40|490.52|488.52|490.52|488.52|490.52|488.52|490.52|488.52|0
1637341070000|2021-11-19 16:57:50|490.31|488.31|490.31|488.31|490.52|488.52|490.31|488.31|0
1637341080000|2021-11-19 16:58:00|490.52|488.52|490.52|488.52|490.52|488.52|490.52|488.52|0
1637341090000|2021-11-19 16:58:10|490.95|488.95|491.17|489.17|491.17|489.17|490.95|488.95|0
1637341100000|2021-11-19 16:58:20|490.09|488.09|490.09|488.09|490.09|488.09|489.98|487.98|0
1637341110000|2021-11-19 16:58:30|489.76|487.76|489.88|487.88|489.88|487.88|489.66|487.66|0
1637341120000|2021-11-19 16:58:40|490.09|488.09|490.09|488.09|490.31|488.31|489.88|487.88|0
1637341130000|2021-11-19 16:58:50|489.88|487.88|490.09|488.09|490.09|488.09|489.88|487.88|0
1637341140000|2021-11-19 16:59:00|489.49|487.49|490.01|488.01|490.01|488.01|489.49|487.49|0
1637341160000|2021-11-19 16:59:20|489.79|487.79|489.58|487.58|489.79|487.79|489.58|487.58|0
1637341190000|2021-11-19 16:59:50|489.36|487.36|489.36|487.36|489.36|487.36|489.36|487.36|0
1637341200000|2021-11-19 17:00:00|489.58|487.58|489.58|487.58|489.58|487.58|489.46|487.46|0
1637341210000|2021-11-19 17:00:10|490.01|488.01|489.79|487.79|490.01|488.01|489.58|487.58|0
1637341230000|2021-11-19 17:00:30|490.01|488.01|489.79|487.79|490.01|488.01|489.79|487.79|0
1637341240000|2021-11-19 17:00:40|490.01|488.01|489.79|487.79|490.01|488.01|489.79|487.79|0
1637341250000|2021-11-19 17:00:50|490.01|488.01|490.01|488.01|490.01|488.01|490.01|488.01|0
1637341260000|2021-11-19 17:01:00|490.22|488.22|490.22|488.22|490.22|488.22|490.22|488.22|0
1637341270000|2021-11-19 17:01:10|490.44|488.44|490.44|488.44|490.44|488.44|490.44|488.44|0
1637341280000|2021-11-19 17:01:20|490.22|488.22|490.44|488.44|490.44|488.44|490.22|488.22|0
1637341290000|2021-11-19 17:01:30|490.22|488.22|490.22|488.22|490.44|488.44|490.22|488.22|0
1637341300000|2021-11-19 17:01:40|490.44|488.44|490.22|488.22|490.44|488.44|490.22|488.22|0
1637341310000|2021-11-19 17:01:50|490.44|488.44|490.44|488.44|490.44|488.44|490.44|488.44|0
1637341320000|2021-11-19 17:02:00|490.22|488.22|490.22|488.22|490.22|488.22|490.22|488.22|0
1637341330000|2021-11-19 17:02:10|490.01|488.01|490.22|488.22|490.22|488.22|490.01|488.01|0
1637341340000|2021-11-19 17:02:20|490.01|488.01|490.22|488.22|490.22|488.22|490.01|488.01|0
1637341350000|2021-11-19 17:02:30|490.01|488.01|490.01|488.01|490.01|488.01|490.01|488.01|0
1637341360000|2021-11-19 17:02:40|489.79|487.79|489.79|487.79|489.79|487.79|489.79|487.79|0
1637341370000|2021-11-19 17:02:50|489.57|487.57|490.01|488.01|490.01|488.01|489.57|487.57|0
1637341380000|2021-11-19 17:03:00|490.22|488.22|489.79|487.79|490.22|488.22|489.79|487.79|0
1637341390000|2021-11-19 17:03:10|490.01|488.01|490.01|488.01|490.01|488.01|489.79|487.79|0
1637341400000|2021-11-19 17:03:20|490.22|488.22|490.22|488.22|490.22|488.22|490.22|488.22|0
1637341410000|2021-11-19 17:03:30|490.44|488.44|490.22|488.22|490.44|488.44|490.22|488.22|0
1637341420000|2021-11-19 17:03:40|490.01|488.01|490.22|488.22|490.22|488.22|490.01|488.01|0
1637341430000|2021-11-19 17:03:50|490.01|488.01|490.22|488.22|490.22|488.22|490.01|488.01|0
1637341440000|2021-11-19 17:04:00|490.01|488.01|489.89|487.89|490.01|488.01|489.89|487.89|0
1637341450000|2021-11-19 17:04:10|489.79|487.79|489.36|487.36|489.79|487.79|489.36|487.36|0
1637341460000|2021-11-19 17:04:20|489.58|487.58|489.58|487.58|489.8|487.8|489.58|487.58|0
1637341470000|2021-11-19 17:04:30|489.79|487.79|489.58|487.58|489.79|487.79|489.58|487.58|0
1637341500000|2021-11-19 17:05:00|489.79|487.79|490.11|488.11|490.11|488.11|489.58|487.58|0
1637341510000|2021-11-19 17:05:10|490.22|488.22|490.01|488.01|490.22|488.22|490.01|488.01|0
1637341520000|2021-11-19 17:05:20|490.22|488.22|490.44|488.44|490.44|488.44|490.22|488.22|0
1637341530000|2021-11-19 17:05:30|490.22|488.22|490.33|488.33|490.33|488.33|490.22|488.22|0
1637341540000|2021-11-19 17:05:40|490.44|488.44|490.66|488.66|490.66|488.66|490.44|488.44|0
1637341560000|2021-11-19 17:06:00|490.44|488.44|490.66|488.66|490.66|488.66|490.44|488.44|0
1637341570000|2021-11-19 17:06:10|490.44|488.44|490.44|488.44|490.44|488.44|490.22|488.22|0
1637341580000|2021-11-19 17:06:20|490.66|488.66|490.66|488.66|490.66|488.66|490.66|488.66|0
1637341590000|2021-11-19 17:06:30|490.44|488.44|490.44|488.44|490.66|488.66|490.44|488.44|0
1637341610000|2021-11-19 17:06:50|490.66|488.66|490.66|488.66|490.66|488.66|490.66|488.66|0
1637341620000|2021-11-19 17:07:00|490.44|488.44|490.44|488.44|490.44|488.44|490.44|488.44|0
1637341630000|2021-11-19 17:07:10|490.66|488.66|490.66|488.66|490.66|488.66|490.66|488.66|0
1637341640000|2021-11-19 17:07:20|490.87|488.87|490.87|488.87|490.87|488.87|490.66|488.66|0
1637341650000|2021-11-19 17:07:30|490.66|488.66|490.66|488.66|490.66|488.66|490.66|488.66|0
1637341660000|2021-11-19 17:07:40|490.87|488.87|490.87|488.87|490.87|488.87|490.87|488.87|0
1637341690000|2021-11-19 17:08:10|491.09|489.09|490.87|488.87|491.09|489.09|490.87|488.87|0
1637341700000|2021-11-19 17:08:20|491.09|489.09|490.87|488.87|491.09|489.09|490.87|488.87|0
1637341710000|2021-11-19 17:08:30|491.09|489.09|490.87|488.87|491.09|489.09|490.87|488.87|0
1637341720000|2021-11-19 17:08:40|490.66|488.66|490.66|488.66|490.66|488.66|490.44|488.44|0
1637341730000|2021-11-19 17:08:50|490.44|488.44|490.22|488.22|490.44|488.44|490.22|488.22|0
1637341740000|2021-11-19 17:09:00|490.01|488.01|490.44|488.44|490.44|488.44|490.01|488.01|0
1637341750000|2021-11-19 17:09:10|490.22|488.22|490.44|488.44|490.44|488.44|490.01|488.01|0
1637341760000|2021-11-19 17:09:20|490.65|488.65|490.65|488.65|490.76|488.76|490.65|488.65|0
1637341770000|2021-11-19 17:09:30|490.44|488.44|490.44|488.44|490.65|488.65|490.44|488.44|0
1637341780000|2021-11-19 17:09:40|490.22|488.22|490.44|488.44|490.44|488.44|490.22|488.22|0
1637341790000|2021-11-19 17:09:50|490.22|488.22|490.44|488.44|490.44|488.44|490.22|488.22|0
1637341800000|2021-11-19 17:10:00|490.33|488.33|490.33|488.33|490.33|488.33|490.33|488.33|0
1637341810000|2021-11-19 17:10:10|490.44|488.44|490.87|488.87|490.87|488.87|490.44|488.44|0
1637341820000|2021-11-19 17:10:20|490.97|488.97|491.09|489.09|491.09|489.09|490.87|488.87|0
1637341840000|2021-11-19 17:10:40|491.3|489.3|491.3|489.3|491.3|489.3|491.3|489.3|0
1637341850000|2021-11-19 17:10:50|491.74|489.74|492.17|490.17|492.17|490.17|491.74|489.74|0
1637341860000|2021-11-19 17:11:00|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637341870000|2021-11-19 17:11:10|492.6|490.6|492.82|490.82|492.82|490.82|492.6|490.6|0
1637341880000|2021-11-19 17:11:20|492.6|490.6|492.82|490.82|492.82|490.82|492.6|490.6|0
1637341890000|2021-11-19 17:11:30|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637341900000|2021-11-19 17:11:40|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637341910000|2021-11-19 17:11:50|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637341920000|2021-11-19 17:12:00|493.03|491.03|493.25|491.25|493.25|491.25|493.03|491.03|0
1637341930000|2021-11-19 17:12:10|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637341950000|2021-11-19 17:12:30|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637341970000|2021-11-19 17:12:50|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637341980000|2021-11-19 17:13:00|492.92|490.92|493.03|491.03|493.03|491.03|492.92|490.92|0
1637341990000|2021-11-19 17:13:10|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637342000000|2021-11-19 17:13:20|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637342010000|2021-11-19 17:13:30|493.25|491.25|493.03|491.03|493.25|491.25|493.03|491.03|0
1637342020000|2021-11-19 17:13:40|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637342030000|2021-11-19 17:13:50|493.03|491.03|493.25|491.25|493.25|491.25|493.03|491.03|0
1637342050000|2021-11-19 17:14:10|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637342070000|2021-11-19 17:14:30|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637342080000|2021-11-19 17:14:40|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637342090000|2021-11-19 17:14:50|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637342110000|2021-11-19 17:15:10|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637342120000|2021-11-19 17:15:20|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637342130000|2021-11-19 17:15:30|493.03|491.03|492.82|490.82|493.03|491.03|492.82|490.82|0
1637342150000|2021-11-19 17:15:50|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637342160000|2021-11-19 17:16:00|492.82|490.82|493.03|491.03|493.03|491.03|492.82|490.82|0
1637342170000|2021-11-19 17:16:10|492.81|490.81|492.6|490.6|492.81|490.81|492.6|490.6|0
1637342180000|2021-11-19 17:16:20|492.81|490.81|492.81|490.81|493.03|491.03|492.81|490.81|0
1637342190000|2021-11-19 17:16:30|493.03|491.03|492.81|490.81|493.03|491.03|492.81|490.81|0
1637342200000|2021-11-19 17:16:40|493.03|491.03|492.81|490.81|493.03|491.03|492.81|490.81|0
1637342210000|2021-11-19 17:16:50|492.6|490.6|492.38|490.38|492.6|490.6|492.38|490.38|0
1637342220000|2021-11-19 17:17:00|492.17|490.17|492.6|490.6|492.6|490.6|492.17|490.17|0
1637342230000|2021-11-19 17:17:10|492.81|490.81|492.7|490.7|492.81|490.81|492.7|490.7|0
1637342240000|2021-11-19 17:17:20|492.6|490.6|492.81|490.81|492.81|490.81|492.6|490.6|0
1637342250000|2021-11-19 17:17:30|492.6|490.6|492.38|490.38|492.6|490.6|492.38|490.38|0
1637342260000|2021-11-19 17:17:40|492.6|490.6|492.6|490.6|492.6|490.6|492.38|490.38|0
1637342270000|2021-11-19 17:17:50|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637342290000|2021-11-19 17:18:10|492.16|490.16|492.16|490.16|492.16|490.16|491.95|489.95|0
1637342300000|2021-11-19 17:18:20|492.05|490.05|491.95|489.95|492.16|490.16|491.95|489.95|0
1637342310000|2021-11-19 17:18:30|492.16|490.16|491.73|489.73|492.16|490.16|491.73|489.73|0
1637342320000|2021-11-19 17:18:40|491.95|489.95|491.73|489.73|491.95|489.95|491.73|489.73|0
1637342340000|2021-11-19 17:19:00|491.51|489.51|491.51|489.51|491.51|489.51|491.51|489.51|0
1637342350000|2021-11-19 17:19:10|491.4|489.4|491.08|489.08|491.4|489.4|491.08|489.08|0
1637342360000|2021-11-19 17:19:20|491.3|489.3|491.3|489.3|491.3|489.3|491.08|489.08|0
1637342370000|2021-11-19 17:19:30|491.51|489.51|491.3|489.3|491.51|489.51|491.3|489.3|0
1637342380000|2021-11-19 17:19:40|491.51|489.51|491.62|489.62|491.73|489.73|491.51|489.51|0
1637342390000|2021-11-19 17:19:50|491.73|489.73|491.62|489.62|491.73|489.73|491.51|489.51|0
1637342400000|2021-11-19 17:20:00|491.73|489.73|491.3|489.3|491.73|489.73|491.3|489.3|0
1637342420000|2021-11-19 17:20:20|491.08|489.08|490.87|488.87|491.08|489.08|490.87|488.87|0
1637342430000|2021-11-19 17:20:30|491.08|489.08|491.3|489.3|491.3|489.3|491.08|489.08|0
1637342440000|2021-11-19 17:20:40|491.08|489.08|491.08|489.08|491.08|489.08|491.08|489.08|0
1637342450000|2021-11-19 17:20:50|491.3|489.3|491.08|489.08|491.3|489.3|491.08|489.08|0
1637342460000|2021-11-19 17:21:00|491.3|489.3|491.51|489.51|491.51|489.51|491.3|489.3|0
1637342470000|2021-11-19 17:21:10|491.73|489.73|491.95|489.95|491.95|489.95|491.73|489.73|0
1637342480000|2021-11-19 17:21:20|491.73|489.73|492.16|490.16|492.16|490.16|491.73|489.73|0
1637342490000|2021-11-19 17:21:30|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637342500000|2021-11-19 17:21:40|492.27|490.27|492.27|490.27|492.27|490.27|492.27|490.27|0
1637342510000|2021-11-19 17:21:50|492.16|490.16|492.38|490.38|492.38|490.38|492.16|490.16|0
1637342530000|2021-11-19 17:22:10|492.16|490.16|492.16|490.16|492.16|490.16|492.16|490.16|0
1637342540000|2021-11-19 17:22:20|491.95|489.95|492.16|490.16|492.16|490.16|491.95|489.95|0
1637342570000|2021-11-19 17:22:50|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637342580000|2021-11-19 17:23:00|492.16|490.16|491.95|489.95|492.16|490.16|491.95|489.95|0
1637342590000|2021-11-19 17:23:10|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637342600000|2021-11-19 17:23:20|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637342610000|2021-11-19 17:23:30|492.16|490.16|492.16|490.16|492.16|490.16|492.16|490.16|0
1637342620000|2021-11-19 17:23:40|491.95|489.95|492.38|490.38|492.38|490.38|491.95|489.95|0
1637342630000|2021-11-19 17:23:50|492.27|490.27|492.16|490.16|492.38|490.38|492.16|490.16|0
1637342640000|2021-11-19 17:24:00|492.27|490.27|492.16|490.16|492.38|490.38|492.16|490.16|0
1637342650000|2021-11-19 17:24:10|492.38|490.38|492.59|490.59|492.59|490.59|492.38|490.38|0
1637342670000|2021-11-19 17:24:30|492.81|490.81|492.59|490.59|492.81|490.81|492.59|490.59|0
1637342680000|2021-11-19 17:24:40|492.81|490.81|492.81|490.81|492.81|490.81|492.7|490.7|0
1637342690000|2021-11-19 17:24:50|492.59|490.59|492.81|490.81|492.81|490.81|492.59|490.59|0
1637342700000|2021-11-19 17:25:00|492.59|490.59|492.59|490.59|492.59|490.59|492.59|490.59|0
1637342720000|2021-11-19 17:25:20|492.81|490.81|492.81|490.81|492.81|490.81|492.59|490.59|0
1637342730000|2021-11-19 17:25:30|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637342740000|2021-11-19 17:25:40|492.81|490.81|492.81|490.81|492.81|490.81|492.81|490.81|0
1637342750000|2021-11-19 17:25:50|492.7|490.7|492.81|490.81|492.81|490.81|492.7|490.7|0
1637342760000|2021-11-19 17:26:00|493.02|491.02|493.02|491.02|493.02|491.02|493.02|491.02|0
1637342770000|2021-11-19 17:26:10|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637342780000|2021-11-19 17:26:20|493.04|491.04|493.25|491.25|493.25|491.25|493.04|491.04|0
1637342800000|2021-11-19 17:26:40|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637342810000|2021-11-19 17:26:50|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637342820000|2021-11-19 17:27:00|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637342830000|2021-11-19 17:27:10|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637342850000|2021-11-19 17:27:30|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637342910000|2021-11-19 17:28:30|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637342930000|2021-11-19 17:28:50|493.35|491.35|493.25|491.25|493.35|491.35|493.25|491.25|0
1637342940000|2021-11-19 17:29:00|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637342970000|2021-11-19 17:29:30|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637342980000|2021-11-19 17:29:40|493.47|491.47|493.68|491.68|493.68|491.68|493.47|491.47|0
1637342990000|2021-11-19 17:29:50|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637343000000|2021-11-19 17:30:00|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637343010000|2021-11-19 17:30:10|493.9|491.9|493.68|491.68|493.9|491.9|493.68|491.68|0
1637343020000|2021-11-19 17:30:20|493.9|491.9|493.9|491.9|493.9|491.9|493.9|491.9|0
1637343030000|2021-11-19 17:30:30|494.12|492.12|494.33|492.33|494.33|492.33|494.12|492.12|0
1637343060000|2021-11-19 17:31:00|494.55|492.55|494.55|492.55|494.55|492.55|494.55|492.55|0
1637343080000|2021-11-19 17:31:20|494.33|492.33|494.55|492.55|494.55|492.55|494.33|492.33|0
1637343090000|2021-11-19 17:31:30|494.33|492.33|494.33|492.33|494.33|492.33|494.33|492.33|0
1637343100000|2021-11-19 17:31:40|494.55|492.55|494.55|492.55|494.55|492.55|494.55|492.55|0
1637343110000|2021-11-19 17:31:50|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637343120000|2021-11-19 17:32:00|494.98|492.98|494.98|492.98|494.98|492.98|494.76|492.76|0
1637343130000|2021-11-19 17:32:10|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637343140000|2021-11-19 17:32:20|494.55|492.55|494.55|492.55|494.55|492.55|494.55|492.55|0
1637343150000|2021-11-19 17:32:30|494.76|492.76|494.76|492.76|494.98|492.98|494.76|492.76|0
1637343170000|2021-11-19 17:32:50|494.55|492.55|494.55|492.55|494.55|492.55|494.55|492.55|0
1637343190000|2021-11-19 17:33:10|494.33|492.33|494.55|492.55|494.55|492.55|494.33|492.33|0
1637343210000|2021-11-19 17:33:30|494.33|492.33|494.33|492.33|494.33|492.33|494.33|492.33|0
1637343220000|2021-11-19 17:33:40|494.55|492.55|494.55|492.55|494.55|492.55|494.55|492.55|0
1637343230000|2021-11-19 17:33:50|494.33|492.33|494.55|492.55|494.55|492.55|494.33|492.33|0
1637343240000|2021-11-19 17:34:00|494.76|492.76|494.76|492.76|494.76|492.76|494.55|492.55|0
1637343250000|2021-11-19 17:34:10|494.55|492.55|494.98|492.98|494.98|492.98|494.55|492.55|0
1637343260000|2021-11-19 17:34:20|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637343270000|2021-11-19 17:34:30|494.98|492.98|494.76|492.76|494.98|492.98|494.76|492.76|0
1637343300000|2021-11-19 17:35:00|494.98|492.98|494.98|492.98|494.98|492.98|494.98|492.98|0
1637343310000|2021-11-19 17:35:10|495.19|493.19|495.19|493.19|495.19|493.19|495.19|493.19|0
1637343320000|2021-11-19 17:35:20|495.41|493.41|495.41|493.41|495.41|493.41|495.41|493.41|0
1637343370000|2021-11-19 17:36:10|495.63|493.63|495.41|493.41|495.63|493.63|495.41|493.41|0
1637343390000|2021-11-19 17:36:30|495.63|493.63|495.63|493.63|495.63|493.63|495.63|493.63|0
1637343400000|2021-11-19 17:36:40|495.41|493.41|495.41|493.41|495.41|493.41|495.41|493.41|0
1637343430000|2021-11-19 17:37:10|495.63|493.63|495.63|493.63|495.63|493.63|495.63|493.63|0
1637343450000|2021-11-19 17:37:30|495.84|493.84|496.28|494.28|496.28|494.28|495.84|493.84|0
1637343460000|2021-11-19 17:37:40|496.71|494.71|496.93|494.93|496.93|494.93|496.71|494.71|0
1637343470000|2021-11-19 17:37:50|497.14|495.14|497.79|495.79|497.79|495.79|497.14|495.14|0
1637343480000|2021-11-19 17:38:00|498.01|496.01|497.79|495.79|498.01|496.01|497.79|495.79|0
1637343490000|2021-11-19 17:38:10|497.58|495.58|497.14|495.14|497.58|495.58|497.14|495.14|0
1637343500000|2021-11-19 17:38:20|497.36|495.36|497.14|495.14|497.36|495.36|497.14|495.14|0
1637343510000|2021-11-19 17:38:30|496.93|494.93|496.71|494.71|496.93|494.93|496.49|494.49|0
1637343530000|2021-11-19 17:38:50|496.93|494.93|496.71|494.71|496.93|494.93|496.71|494.71|0
1637343540000|2021-11-19 17:39:00|496.49|494.49|496.28|494.28|496.49|494.49|496.28|494.28|0
1637343560000|2021-11-19 17:39:20|496.49|494.49|496.06|494.06|496.49|494.49|496.06|494.06|0
1637343570000|2021-11-19 17:39:30|495.84|493.84|495.63|493.63|495.84|493.84|495.63|493.63|0
1637343580000|2021-11-19 17:39:40|495.41|493.41|495.19|493.19|495.63|493.63|495.19|493.19|0
1637343590000|2021-11-19 17:39:50|495.41|493.41|495.41|493.41|495.63|493.63|495.41|493.41|0
1637343600000|2021-11-19 17:40:00|495.63|493.63|495.63|493.63|495.63|493.63|495.41|493.41|0
1637343610000|2021-11-19 17:40:10|495.41|493.41|494.98|492.98|495.41|493.41|494.98|492.98|0
1637343630000|2021-11-19 17:40:30|494.76|492.76|494.76|492.76|494.98|492.98|494.76|492.76|0
1637343640000|2021-11-19 17:40:40|494.98|492.98|493.89|491.89|494.98|492.98|493.89|491.89|0
1637343650000|2021-11-19 17:40:50|494.33|492.33|494.11|492.11|494.33|492.33|494.11|492.11|0
1637343660000|2021-11-19 17:41:00|494.33|492.33|493.89|491.89|494.33|492.33|493.89|491.89|0
1637343670000|2021-11-19 17:41:10|493.68|491.68|492.81|490.81|493.68|491.68|492.81|490.81|0
1637343680000|2021-11-19 17:41:20|491.95|489.95|492.38|490.38|492.38|490.38|491.95|489.95|0
1637343690000|2021-11-19 17:41:30|492.81|490.81|493.03|491.03|493.03|491.03|492.81|490.81|0
1637343700000|2021-11-19 17:41:40|492.59|490.59|492.81|490.81|492.81|490.81|492.59|490.59|0
1637343710000|2021-11-19 17:41:50|493.03|491.03|493.46|491.46|493.46|491.46|493.03|491.03|0
1637343720000|2021-11-19 17:42:00|493.24|491.24|493.68|491.68|493.68|491.68|493.24|491.24|0
1637343730000|2021-11-19 17:42:10|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637343740000|2021-11-19 17:42:20|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637343750000|2021-11-19 17:42:30|493.24|491.24|494.11|492.11|494.11|492.11|493.24|491.24|0
1637343760000|2021-11-19 17:42:40|493.89|491.89|494.11|492.11|494.11|492.11|493.89|491.89|0
1637343770000|2021-11-19 17:42:50|493.89|491.89|494.32|492.32|494.32|492.32|493.89|491.89|0
1637343780000|2021-11-19 17:43:00|494.11|492.11|493.68|491.68|494.11|492.11|493.68|491.68|0
1637343790000|2021-11-19 17:43:10|493.89|491.89|493.89|491.89|493.89|491.89|493.68|491.68|0
1637343800000|2021-11-19 17:43:20|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637343810000|2021-11-19 17:43:30|493.68|491.68|494.11|492.11|494.11|492.11|493.68|491.68|0
1637343840000|2021-11-19 17:44:00|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637343850000|2021-11-19 17:44:10|494.11|492.11|494.11|492.11|494.11|492.11|493.89|491.89|0
1637343860000|2021-11-19 17:44:20|493.89|491.89|493.67|491.67|493.89|491.89|493.67|491.67|0
1637343870000|2021-11-19 17:44:30|493.46|491.46|493.67|491.67|493.67|491.67|493.46|491.46|0
1637343880000|2021-11-19 17:44:40|493.46|491.46|493.46|491.46|493.67|491.67|493.46|491.46|0
1637343890000|2021-11-19 17:44:50|493.67|491.67|493.67|491.67|493.67|491.67|493.46|491.46|0
1637343900000|2021-11-19 17:45:00|493.46|491.46|493.67|491.67|493.67|491.67|493.46|491.46|0
1637343910000|2021-11-19 17:45:10|493.24|491.24|493.46|491.46|493.46|491.46|493.24|491.24|0
1637343920000|2021-11-19 17:45:20|493.24|491.24|493.67|491.67|493.67|491.67|493.24|491.24|0
1637343930000|2021-11-19 17:45:30|493.46|491.46|493.67|491.67|493.67|491.67|493.46|491.46|0
1637343940000|2021-11-19 17:45:40|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637343950000|2021-11-19 17:45:50|493.24|491.24|493.02|491.02|493.24|491.24|493.02|491.02|0
1637343960000|2021-11-19 17:46:00|492.81|490.81|492.38|490.38|492.81|490.81|492.38|490.38|0
1637343970000|2021-11-19 17:46:10|492.16|490.16|492.59|490.59|492.59|490.59|492.16|490.16|0
1637343980000|2021-11-19 17:46:20|492.38|490.38|492.38|490.38|492.59|490.59|492.38|490.38|0
1637343990000|2021-11-19 17:46:30|492.59|490.59|492.59|490.59|492.59|490.59|492.38|490.38|0
1637344000000|2021-11-19 17:46:40|492.38|490.38|492.16|490.16|492.38|490.38|492.16|490.16|0
1637344010000|2021-11-19 17:46:50|492.38|490.38|492.16|490.16|492.38|490.38|492.16|490.16|0
1637344020000|2021-11-19 17:47:00|492.38|490.38|491.94|489.94|492.38|490.38|491.94|489.94|0
1637344030000|2021-11-19 17:47:10|492.16|490.16|491.94|489.94|492.16|490.16|491.94|489.94|0
1637344040000|2021-11-19 17:47:20|492.16|490.16|492.59|490.59|492.59|490.59|492.16|490.16|0
1637344050000|2021-11-19 17:47:30|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637344060000|2021-11-19 17:47:40|492.59|490.59|492.38|490.38|492.59|490.59|492.38|490.38|0
1637344070000|2021-11-19 17:47:50|492.16|490.16|492.38|490.38|492.38|490.38|492.16|490.16|0
1637344080000|2021-11-19 17:48:00|492.16|490.16|492.16|490.16|492.16|490.16|491.94|489.94|0
1637344100000|2021-11-19 17:48:20|492.38|490.38|492.16|490.16|492.38|490.38|492.16|490.16|0
1637344110000|2021-11-19 17:48:30|491.94|489.94|491.94|489.94|492.16|490.16|491.94|489.94|0
1637344120000|2021-11-19 17:48:40|491.73|489.73|492.37|490.37|492.37|490.37|491.73|489.73|0
1637344130000|2021-11-19 17:48:50|492.16|490.16|492.37|490.37|492.37|490.37|492.16|490.16|0
1637344140000|2021-11-19 17:49:00|492.59|490.59|492.59|490.59|492.59|490.59|492.59|490.59|0
1637344150000|2021-11-19 17:49:10|492.37|490.37|493.02|491.02|493.02|491.02|492.37|490.37|0
1637344160000|2021-11-19 17:49:20|492.81|490.81|493.02|491.02|493.02|491.02|492.81|490.81|0
1637344170000|2021-11-19 17:49:30|492.81|490.81|492.37|490.37|492.81|490.81|492.37|490.37|0
1637344180000|2021-11-19 17:49:40|492.59|490.59|492.81|490.81|492.81|490.81|492.59|490.59|0
1637344190000|2021-11-19 17:49:50|492.59|490.59|492.81|490.81|492.81|490.81|492.37|490.37|0
1637344200000|2021-11-19 17:50:00|492.59|490.59|492.59|490.59|492.59|490.59|492.59|490.59|0
1637344210000|2021-11-19 17:50:10|492.37|490.37|492.81|490.81|492.81|490.81|492.37|490.37|0
1637344230000|2021-11-19 17:50:30|493.02|491.02|493.02|491.02|493.02|491.02|493.02|491.02|0
1637344250000|2021-11-19 17:50:50|492.81|490.81|493.24|491.24|493.24|491.24|492.81|490.81|0
1637344260000|2021-11-19 17:51:00|493.02|491.02|493.24|491.24|493.24|491.24|493.02|491.02|0
1637344280000|2021-11-19 17:51:20|493.02|491.02|493.24|491.24|493.24|491.24|493.02|491.02|0
1637344290000|2021-11-19 17:51:30|493.45|491.45|493.45|491.45|493.45|491.45|493.24|491.24|0
1637344310000|2021-11-19 17:51:50|493.67|491.67|493.67|491.67|493.67|491.67|493.67|491.67|0
1637344320000|2021-11-19 17:52:00|493.45|491.45|493.45|491.45|493.67|491.67|493.45|491.45|0
1637344330000|2021-11-19 17:52:10|493.67|491.67|493.67|491.67|493.67|491.67|493.67|491.67|0
1637344340000|2021-11-19 17:52:20|493.89|491.89|493.89|491.89|493.89|491.89|493.67|491.67|0
1637344350000|2021-11-19 17:52:30|494.1|492.1|493.89|491.89|494.1|492.1|493.89|491.89|0
1637344360000|2021-11-19 17:52:40|494.1|492.1|494.32|492.32|494.32|492.32|494.1|492.1|0
1637344380000|2021-11-19 17:53:00|494.54|492.54|494.54|492.54|494.54|492.54|494.32|492.32|0
1637344400000|2021-11-19 17:53:20|494.75|492.75|494.75|492.75|494.75|492.75|494.75|492.75|0
1637344420000|2021-11-19 17:53:40|494.54|492.54|494.75|492.75|494.75|492.75|494.54|492.54|0
1637344430000|2021-11-19 17:53:50|494.54|492.54|494.32|492.32|494.54|492.54|494.32|492.32|0
1637344440000|2021-11-19 17:54:00|494.1|492.1|493.67|491.67|494.1|492.1|493.67|491.67|0
1637344450000|2021-11-19 17:54:10|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637344460000|2021-11-19 17:54:20|493.89|491.89|494.32|492.32|494.32|492.32|493.89|491.89|0
1637344470000|2021-11-19 17:54:30|494.1|492.1|494.32|492.32|494.32|492.32|494.1|492.1|0
1637344490000|2021-11-19 17:54:50|494.53|492.53|494.53|492.53|494.53|492.53|494.53|492.53|0
1637344500000|2021-11-19 17:55:00|494.42|492.42|494.42|492.42|494.42|492.42|494.42|492.42|0
1637344510000|2021-11-19 17:55:10|494.53|492.53|494.42|492.42|494.53|492.53|494.32|492.32|0
1637344520000|2021-11-19 17:55:20|494.32|492.32|494.53|492.53|494.53|492.53|494.32|492.32|0
1637344530000|2021-11-19 17:55:30|494.75|492.75|494.75|492.75|494.75|492.75|494.53|492.53|0
1637344540000|2021-11-19 17:55:40|494.64|492.64|494.53|492.53|494.64|492.64|494.32|492.32|0
1637344550000|2021-11-19 17:55:50|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637344560000|2021-11-19 17:56:00|494.1|492.1|494.1|492.1|494.1|492.1|493.88|491.88|0
1637344570000|2021-11-19 17:56:10|493.88|491.88|493.67|491.67|493.88|491.88|493.67|491.67|0
1637344580000|2021-11-19 17:56:20|493.45|491.45|493.56|491.56|493.56|491.56|493.45|491.45|0
1637344590000|2021-11-19 17:56:30|493.88|491.88|493.67|491.67|493.88|491.88|493.67|491.67|0
1637344600000|2021-11-19 17:56:40|493.77|491.77|493.88|491.88|493.88|491.88|493.77|491.77|0
1637344610000|2021-11-19 17:56:50|493.67|491.67|493.67|491.67|493.67|491.67|493.67|491.67|0
1637344620000|2021-11-19 17:57:00|493.88|491.88|494.1|492.1|494.1|492.1|493.88|491.88|0
1637344630000|2021-11-19 17:57:10|494.32|492.32|494.1|492.1|494.32|492.32|494.1|492.1|0
1637344640000|2021-11-19 17:57:20|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637344660000|2021-11-19 17:57:40|493.67|491.67|493.88|491.88|493.88|491.88|493.67|491.67|0
1637344670000|2021-11-19 17:57:50|493.67|491.67|493.67|491.67|493.67|491.67|493.67|491.67|0
1637344680000|2021-11-19 17:58:00|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637344690000|2021-11-19 17:58:10|493.34|491.34|493.23|491.23|493.34|491.34|493.23|491.23|0
1637344700000|2021-11-19 17:58:20|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637344710000|2021-11-19 17:58:30|493.23|491.23|493.02|491.02|493.23|491.23|493.02|491.02|0
1637344720000|2021-11-19 17:58:40|493.23|491.23|493.02|491.02|493.23|491.23|493.02|491.02|0
1637344730000|2021-11-19 17:58:50|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637344740000|2021-11-19 17:59:00|493.23|491.23|493.23|491.23|493.23|491.23|493.02|491.02|0
1637344750000|2021-11-19 17:59:10|493.02|491.02|493.02|491.02|493.02|491.02|493.02|491.02|0
1637344760000|2021-11-19 17:59:20|493.23|491.23|493.23|491.23|493.23|491.23|493.02|491.02|0
1637344770000|2021-11-19 17:59:30|493.02|491.02|492.8|490.8|493.02|491.02|492.8|490.8|0
1637344780000|2021-11-19 17:59:40|493.02|491.02|492.8|490.8|493.02|491.02|492.8|490.8|0
1637344790000|2021-11-19 17:59:50|493.02|491.02|492.58|490.58|493.02|491.02|492.58|490.58|0
1637344800000|2021-11-19 18:00:00|492.8|490.8|493.02|491.02|493.02|491.02|492.8|490.8|0
1637344810000|2021-11-19 18:00:10|492.8|490.8|493.02|491.02|493.02|491.02|492.8|490.8|0
1637344820000|2021-11-19 18:00:20|492.58|490.58|492.37|490.37|492.58|490.58|492.37|490.37|0
1637344830000|2021-11-19 18:00:30|492.15|490.15|492.15|490.15|492.15|490.15|492.15|490.15|0
1637344840000|2021-11-19 18:00:40|492.37|490.37|492.37|490.37|492.58|490.58|492.37|490.37|0
1637344850000|2021-11-19 18:00:50|492.58|490.58|492.58|490.58|492.58|490.58|492.58|490.58|0
1637344860000|2021-11-19 18:01:00|492.37|490.37|492.15|490.15|492.37|490.37|492.15|490.15|0
1637344870000|2021-11-19 18:01:10|492.37|490.37|491.94|489.94|492.37|490.37|491.94|489.94|0
1637344880000|2021-11-19 18:01:20|492.04|490.04|492.15|490.15|492.15|490.15|492.04|490.04|0
1637344890000|2021-11-19 18:01:30|491.94|489.94|491.94|489.94|491.94|489.94|491.94|489.94|0
1637344910000|2021-11-19 18:01:50|491.72|489.72|491.5|489.5|491.72|489.72|491.5|489.5|0
1637344920000|2021-11-19 18:02:00|491.72|489.72|491.94|489.94|491.94|489.94|491.72|489.72|0
1637344930000|2021-11-19 18:02:10|491.72|489.72|491.94|489.94|491.94|489.94|491.72|489.72|0
1637344940000|2021-11-19 18:02:20|492.15|490.15|492.37|490.37|492.37|490.37|492.15|490.15|0
1637344950000|2021-11-19 18:02:30|492.15|490.15|492.15|490.15|492.37|490.37|492.15|490.15|0
1637344960000|2021-11-19 18:02:40|492.37|490.37|492.37|490.37|492.37|490.37|492.37|490.37|0
1637344970000|2021-11-19 18:02:50|492.58|490.58|492.58|490.58|492.69|490.69|492.37|490.37|0
1637344980000|2021-11-19 18:03:00|492.9|490.9|492.9|490.9|492.9|490.9|492.9|490.9|0
1637344990000|2021-11-19 18:03:10|492.8|490.8|492.58|490.58|492.8|490.8|492.58|490.58|0
1637345000000|2021-11-19 18:03:20|492.8|490.8|492.8|490.8|492.8|490.8|492.8|490.8|0
1637345010000|2021-11-19 18:03:30|492.58|490.58|492.8|490.8|492.8|490.8|492.58|490.58|0
1637345020000|2021-11-19 18:03:40|492.58|490.58|492.9|490.9|493.02|491.02|492.58|490.58|0
1637345030000|2021-11-19 18:03:50|493.02|491.02|492.8|490.8|493.02|491.02|492.8|490.8|0
1637345040000|2021-11-19 18:04:00|492.58|490.58|492.58|490.58|492.58|490.58|492.58|490.58|0
1637345050000|2021-11-19 18:04:10|492.37|490.37|492.58|490.58|492.58|490.58|492.37|490.37|0
1637345060000|2021-11-19 18:04:20|492.37|490.37|492.37|490.37|492.37|490.37|492.37|490.37|0
1637345080000|2021-11-19 18:04:40|492.58|490.58|492.37|490.37|492.58|490.58|492.37|490.37|0
1637345090000|2021-11-19 18:04:50|492.58|490.58|492.58|490.58|492.58|490.58|492.58|490.58|0
1637345100000|2021-11-19 18:05:00|492.8|490.8|493.01|491.01|493.01|491.01|492.8|490.8|0
1637345120000|2021-11-19 18:05:20|493.23|491.23|493.23|491.23|493.45|491.45|493.23|491.23|0
1637345130000|2021-11-19 18:05:30|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637345140000|2021-11-19 18:05:40|493.23|491.23|493.23|491.23|493.23|491.23|493.12|491.12|0
1637345150000|2021-11-19 18:05:50|493.01|491.01|493.23|491.23|493.23|491.23|493.01|491.01|0
1637345170000|2021-11-19 18:06:10|493.45|491.45|493.23|491.23|493.45|491.45|493.23|491.23|0
1637345180000|2021-11-19 18:06:20|493.45|491.45|493.66|491.66|493.66|491.66|493.45|491.45|0
1637345190000|2021-11-19 18:06:30|493.45|491.45|493.45|491.45|493.45|491.45|493.45|491.45|0
1637345210000|2021-11-19 18:06:50|493.66|491.66|493.66|491.66|493.66|491.66|493.66|491.66|0
1637345220000|2021-11-19 18:07:00|493.45|491.45|493.45|491.45|493.66|491.66|493.45|491.45|0
1637345230000|2021-11-19 18:07:10|493.66|491.66|493.45|491.45|493.66|491.66|493.45|491.45|0
1637345240000|2021-11-19 18:07:20|493.23|491.23|493.66|491.66|493.66|491.66|493.23|491.23|0
1637345250000|2021-11-19 18:07:30|493.23|491.23|493.45|491.45|493.45|491.45|493.23|491.23|0
1637345260000|2021-11-19 18:07:40|493.23|491.23|493.01|491.01|493.23|491.23|493.01|491.01|0
1637345270000|2021-11-19 18:07:50|492.9|490.9|492.9|490.9|492.9|490.9|492.9|490.9|0
1637345280000|2021-11-19 18:08:00|493.01|491.01|493.01|491.01|493.01|491.01|492.8|490.8|0
1637345290000|2021-11-19 18:08:10|492.8|490.8|492.58|490.58|492.8|490.8|492.58|490.58|0
1637345300000|2021-11-19 18:08:20|492.8|490.8|492.8|490.8|492.8|490.8|492.8|490.8|0
1637345310000|2021-11-19 18:08:30|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345320000|2021-11-19 18:08:40|492.8|490.8|492.8|490.8|492.8|490.8|492.8|490.8|0
1637345330000|2021-11-19 18:08:50|493.01|491.01|492.8|490.8|493.01|491.01|492.8|490.8|0
1637345340000|2021-11-19 18:09:00|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345350000|2021-11-19 18:09:10|493.23|491.23|493.23|491.23|493.23|491.23|493.01|491.01|0
1637345360000|2021-11-19 18:09:20|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345370000|2021-11-19 18:09:30|493.23|491.23|493.01|491.01|493.23|491.23|493.01|491.01|0
1637345380000|2021-11-19 18:09:40|493.23|491.23|493.01|491.01|493.23|491.23|493.01|491.01|0
1637345390000|2021-11-19 18:09:50|493.12|491.12|493.01|491.01|493.12|491.12|493.01|491.01|0
1637345400000|2021-11-19 18:10:00|493.23|491.23|493.23|491.23|493.44|491.44|493.23|491.23|0
1637345410000|2021-11-19 18:10:10|493.01|491.01|493.23|491.23|493.23|491.23|493.01|491.01|0
1637345420000|2021-11-19 18:10:20|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345430000|2021-11-19 18:10:30|493.23|491.23|492.8|490.8|493.23|491.23|492.8|490.8|0
1637345440000|2021-11-19 18:10:40|492.58|490.58|492.15|490.15|492.58|490.58|492.15|490.15|0
1637345450000|2021-11-19 18:10:50|492.36|490.36|492.36|490.36|492.36|490.36|492.36|490.36|0
1637345470000|2021-11-19 18:11:10|492.58|490.58|492.58|490.58|492.58|490.58|492.36|490.36|0
1637345480000|2021-11-19 18:11:20|492.79|490.79|492.79|490.79|492.79|490.79|492.79|490.79|0
1637345490000|2021-11-19 18:11:30|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345500000|2021-11-19 18:11:40|493.23|491.23|493.66|491.66|493.66|491.66|493.23|491.23|0
1637345510000|2021-11-19 18:11:50|493.44|491.44|493.44|491.44|493.44|491.44|493.23|491.23|0
1637345520000|2021-11-19 18:12:00|493.23|491.23|493.23|491.23|493.23|491.23|493.23|491.23|0
1637345530000|2021-11-19 18:12:10|493.01|491.01|493.01|491.01|493.01|491.01|493.01|491.01|0
1637345540000|2021-11-19 18:12:20|492.79|490.79|492.58|490.58|492.79|490.79|492.58|490.58|0
1637345550000|2021-11-19 18:12:30|492.36|490.36|492.58|490.58|492.58|490.58|492.36|490.36|0
1637345560000|2021-11-19 18:12:40|492.79|490.79|492.58|490.58|492.79|490.79|492.58|490.58|0
1637345570000|2021-11-19 18:12:50|492.36|490.36|492.36|490.36|492.36|490.36|492.36|490.36|0
1637345580000|2021-11-19 18:13:00|492.58|490.58|492.58|490.58|492.58|490.58|492.36|490.36|0
1637345590000|2021-11-19 18:13:10|492.36|490.36|492.58|490.58|492.58|490.58|492.36|490.36|0
1637345600000|2021-11-19 18:13:20|492.36|490.36|491.93|489.93|492.36|490.36|491.93|489.93|0
1637345610000|2021-11-19 18:13:30|491.71|489.71|491.5|489.5|491.71|489.71|491.5|489.5|0
1637345620000|2021-11-19 18:13:40|491.71|489.71|491.71|489.71|491.71|489.71|491.71|489.71|0
1637345630000|2021-11-19 18:13:50|491.5|489.5|491.5|489.5|491.71|489.71|491.5|489.5|0
1637345640000|2021-11-19 18:14:00|491.71|489.71|489.77|487.77|491.71|489.71|489.77|487.77|0
1637345650000|2021-11-19 18:14:10|489.55|487.55|489.55|487.55|489.77|487.77|489.55|487.55|0
1637345660000|2021-11-19 18:14:20|489.77|487.77|489.98|487.98|490.2|488.2|489.77|487.77|0
1637345670000|2021-11-19 18:14:30|490.2|488.2|490.42|488.42|490.42|488.42|490.2|488.2|0
1637345680000|2021-11-19 18:14:40|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1637345690000|2021-11-19 18:14:50|491.06|489.06|490.85|488.85|491.06|489.06|490.85|488.85|0
1637345700000|2021-11-19 18:15:00|491.28|489.28|491.5|489.5|491.5|489.5|491.28|489.28|0
1637345710000|2021-11-19 18:15:10|491.71|489.71|491.28|489.28|491.71|489.71|491.28|489.28|0
1637345720000|2021-11-19 18:15:20|491.06|489.06|490.63|488.63|491.06|489.06|490.63|488.63|0
1637345730000|2021-11-19 18:15:30|490.42|488.42|490.2|488.2|490.42|488.42|490.2|488.2|0
1637345740000|2021-11-19 18:15:40|489.98|487.98|489.98|487.98|489.98|487.98|489.77|487.77|0
1637345750000|2021-11-19 18:15:50|490.2|488.2|489.98|487.98|490.2|488.2|489.98|487.98|0
1637345760000|2021-11-19 18:16:00|489.77|487.77|489.55|487.55|489.77|487.77|489.55|487.55|0
1637345770000|2021-11-19 18:16:10|489.77|487.77|489.77|487.77|489.77|487.77|489.55|487.55|0
1637345780000|2021-11-19 18:16:20|489.55|487.55|489.34|487.34|489.55|487.55|489.12|487.12|0
1637345790000|2021-11-19 18:16:30|489.12|487.12|489.34|487.34|489.34|487.34|489.12|487.12|0
1637345800000|2021-11-19 18:16:40|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1637345810000|2021-11-19 18:16:50|488.9|486.9|488.9|486.9|488.9|486.9|488.9|486.9|0
1637345820000|2021-11-19 18:17:00|488.69|486.69|488.69|486.69|488.69|486.69|488.47|486.47|0
1637345830000|2021-11-19 18:17:10|488.47|486.47|488.04|486.04|488.47|486.47|488.04|486.04|0
1637345840000|2021-11-19 18:17:20|487.83|485.83|488.04|486.04|488.04|486.04|487.83|485.83|0
1637345850000|2021-11-19 18:17:30|488.26|486.26|488.69|486.69|488.69|486.69|488.26|486.26|0
1637345860000|2021-11-19 18:17:40|488.9|486.9|488.9|486.9|488.9|486.9|488.9|486.9|0
1637345870000|2021-11-19 18:17:50|488.69|486.69|488.47|486.47|488.69|486.69|488.47|486.47|0
1637345880000|2021-11-19 18:18:00|488.69|486.69|488.47|486.47|488.69|486.69|488.47|486.47|0
1637345890000|2021-11-19 18:18:10|488.58|486.58|488.9|486.9|489.12|487.12|488.58|486.58|0
1637345900000|2021-11-19 18:18:20|489.12|487.12|489.33|487.33|489.33|487.33|489.12|487.12|0
1637345910000|2021-11-19 18:18:30|489.12|487.12|489.55|487.55|489.55|487.55|489.12|487.12|0
1637345920000|2021-11-19 18:18:40|489.33|487.33|489.22|487.22|489.33|487.33|489.22|487.22|0
1637345930000|2021-11-19 18:18:50|489.33|487.33|489.33|487.33|489.33|487.33|489.12|487.12|0
1637345940000|2021-11-19 18:19:00|489.55|487.55|489.55|487.55|489.77|487.77|489.55|487.55|0
1637345950000|2021-11-19 18:19:10|489.77|487.77|489.87|487.87|489.98|487.98|489.77|487.77|0
1637345960000|2021-11-19 18:19:20|489.77|487.77|490.09|488.09|490.09|488.09|489.77|487.77|0
1637345970000|2021-11-19 18:19:30|489.77|487.77|489.77|487.77|489.77|487.77|489.55|487.55|0
1637345980000|2021-11-19 18:19:40|489.98|487.98|489.87|487.87|489.98|487.98|489.87|487.87|0
1637345990000|2021-11-19 18:19:50|489.98|487.98|489.65|487.65|489.98|487.98|489.65|487.65|0
1637346000000|2021-11-19 18:20:00|489.55|487.55|489.33|487.33|489.77|487.77|489.33|487.33|0
1637346010000|2021-11-19 18:20:10|488.9|486.9|488.9|486.9|488.9|486.9|488.69|486.69|0
1637346020000|2021-11-19 18:20:20|488.69|486.69|488.47|486.47|488.69|486.69|488.47|486.47|0
1637346030000|2021-11-19 18:20:30|488.57|486.57|488.69|486.69|488.69|486.69|488.57|486.57|0
1637346040000|2021-11-19 18:20:40|488.9|486.9|488.79|486.79|488.9|486.9|488.79|486.79|0
1637346050000|2021-11-19 18:20:50|488.69|486.69|488.9|486.9|488.9|486.9|488.69|486.69|0
1637346060000|2021-11-19 18:21:00|489.12|487.12|489.12|487.12|489.12|487.12|488.9|486.9|0
1637346070000|2021-11-19 18:21:10|488.9|486.9|489.12|487.12|489.12|487.12|488.9|486.9|0
1637346080000|2021-11-19 18:21:20|489.33|487.33|489.55|487.55|489.55|487.55|489.12|487.12|0
1637346090000|2021-11-19 18:21:30|489.44|487.44|489.33|487.33|489.44|487.44|489.33|487.33|0
1637346100000|2021-11-19 18:21:40|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1637346110000|2021-11-19 18:21:50|489.33|487.33|489.55|487.55|489.55|487.55|489.33|487.33|0
1637346120000|2021-11-19 18:22:00|489.33|487.33|489.55|487.55|489.55|487.55|489.33|487.33|0
1637346130000|2021-11-19 18:22:10|489.44|487.44|489.33|487.33|489.44|487.44|489.33|487.33|0
1637346140000|2021-11-19 18:22:20|488.9|486.9|489.55|487.55|489.55|487.55|488.9|486.9|0
1637346150000|2021-11-19 18:22:30|489.33|487.33|489.55|487.55|489.55|487.55|489.33|487.33|0
1637346170000|2021-11-19 18:22:50|489.76|487.76|489.76|487.76|489.76|487.76|489.76|487.76|0
1637346180000|2021-11-19 18:23:00|489.98|487.98|489.98|487.98|489.98|487.98|489.76|487.76|0
1637346190000|2021-11-19 18:23:10|489.76|487.76|489.65|487.65|489.76|487.76|489.55|487.55|0
1637346200000|2021-11-19 18:23:20|489.55|487.55|489.55|487.55|489.65|487.65|489.55|487.55|0
1637346210000|2021-11-19 18:23:30|489.33|487.33|489.33|487.33|489.33|487.33|489.33|487.33|0
1637346220000|2021-11-19 18:23:40|489.22|487.22|488.68|486.68|489.22|487.22|488.68|486.68|0
1637346230000|2021-11-19 18:23:50|488.9|486.9|489.33|487.33|489.33|487.33|488.9|486.9|0
1637346240000|2021-11-19 18:24:00|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1637346250000|2021-11-19 18:24:10|489.33|487.33|489.12|487.12|489.33|487.33|489.12|487.12|0
1637346260000|2021-11-19 18:24:20|489.33|487.33|488.68|486.68|489.33|487.33|488.68|486.68|0
1637346270000|2021-11-19 18:24:30|488.79|486.79|488.79|486.79|488.9|486.9|488.79|486.79|0
1637346280000|2021-11-19 18:24:40|488.9|486.9|489.12|487.12|489.12|487.12|488.9|486.9|0
1637346290000|2021-11-19 18:24:50|488.9|486.9|488.9|486.9|488.9|486.9|488.9|486.9|0
1637346300000|2021-11-19 18:25:00|489.12|487.12|488.9|486.9|489.12|487.12|488.9|486.9|0
1637346310000|2021-11-19 18:25:10|488.68|486.68|488.47|486.47|488.68|486.68|488.47|486.47|0
1637346320000|2021-11-19 18:25:20|488.25|486.25|488.25|486.25|488.47|486.47|488.25|486.25|0
1637346330000|2021-11-19 18:25:30|488.47|486.47|488.47|486.47|488.47|486.47|488.25|486.25|0
1637346340000|2021-11-19 18:25:40|488.25|486.25|488.25|486.25|488.25|486.25|488.04|486.04|0
1637346350000|2021-11-19 18:25:50|488.47|486.47|488.04|486.04|488.47|486.47|488.04|486.04|0
1637346360000|2021-11-19 18:26:00|487.82|485.82|488.04|486.04|488.04|486.04|487.82|485.82|0
1637346380000|2021-11-19 18:26:20|488.25|486.25|488.25|486.25|488.47|486.47|488.25|486.25|0
1637346390000|2021-11-19 18:26:30|488.04|486.04|488.25|486.25|488.25|486.25|488.04|486.04|0
1637346400000|2021-11-19 18:26:40|488.04|486.04|488.04|486.04|488.04|486.04|488.04|486.04|0
1637346410000|2021-11-19 18:26:50|487.82|485.82|487.82|485.82|487.92|485.92|487.82|485.82|0
1637346420000|2021-11-19 18:27:00|487.61|485.61|487.6|485.6|487.61|485.61|487.6|485.6|0
1637346430000|2021-11-19 18:27:10|487.39|485.39|487.17|485.17|487.39|485.39|487.17|485.17|0
1637346440000|2021-11-19 18:27:20|487.39|485.39|487.39|485.39|487.39|485.39|487.17|485.17|0
1637346450000|2021-11-19 18:27:30|487.6|485.6|487.82|485.82|487.82|485.82|487.6|485.6|0
1637346460000|2021-11-19 18:27:40|488.04|486.04|487.6|485.6|488.04|486.04|487.6|485.6|0
1637346470000|2021-11-19 18:27:50|487.39|485.39|487.6|485.6|487.6|485.6|487.39|485.39|0
1637346480000|2021-11-19 18:28:00|487.39|485.39|487.39|485.39|487.39|485.39|487.39|485.39|0
1637346500000|2021-11-19 18:28:20|487.6|485.6|485.45|483.45|487.6|485.6|485.45|483.45|0
1637346510000|2021-11-19 18:28:30|485.02|483.02|484.8|482.8|485.02|483.02|484.8|482.8|0
1637346520000|2021-11-19 18:28:40|485.12|483.12|484.59|482.59|485.12|483.12|484.59|482.59|0
1637346530000|2021-11-19 18:28:50|483.94|481.94|483.51|481.51|483.94|481.94|483.51|481.51|0
1637346540000|2021-11-19 18:29:00|483.94|481.94|483.94|481.94|483.94|481.94|483.73|481.73|0
1637346550000|2021-11-19 18:29:10|483.73|481.73|483.94|481.94|483.94|481.94|483.51|481.51|0
1637346560000|2021-11-19 18:29:20|483.73|481.73|483.51|481.51|483.73|481.73|483.51|481.51|0
1637346570000|2021-11-19 18:29:30|483.3|481.3|483.51|481.51|483.73|481.73|483.3|481.3|0
1637346580000|2021-11-19 18:29:40|483.3|481.3|483.08|481.08|483.3|481.3|483.08|481.08|0
1637346590000|2021-11-19 18:29:50|483.3|481.3|483.3|481.3|483.51|481.51|483.3|481.3|0
1637346600000|2021-11-19 18:30:00|483.08|481.08|482.65|480.65|483.08|481.08|482.65|480.65|0
1637346610000|2021-11-19 18:30:10|482.87|480.87|483.3|481.3|483.3|481.3|482.87|480.87|0
1637346620000|2021-11-19 18:30:20|483.51|481.51|483.08|481.08|483.73|481.73|483.08|481.08|0
1637346630000|2021-11-19 18:30:30|483.51|481.51|483.3|481.3|483.51|481.51|483.3|481.3|0
1637346640000|2021-11-19 18:30:40|483.51|481.51|483.73|481.73|483.73|481.73|483.51|481.51|0
1637346650000|2021-11-19 18:30:50|483.94|481.94|483.94|481.94|483.94|481.94|483.94|481.94|0
1637346660000|2021-11-19 18:31:00|484.05|482.05|484.16|482.16|484.59|482.59|484.05|482.05|0
1637346670000|2021-11-19 18:31:10|484.59|482.59|484.37|482.37|484.59|482.59|484.37|482.37|0
1637346680000|2021-11-19 18:31:20|484.16|482.16|484.37|482.37|484.37|482.37|484.16|482.16|0
1637346690000|2021-11-19 18:31:30|484.16|482.16|484.37|482.37|484.37|482.37|484.16|482.16|0
1637346700000|2021-11-19 18:31:40|484.59|482.59|484.59|482.59|484.59|482.59|484.59|482.59|0
1637346710000|2021-11-19 18:31:50|484.8|482.8|484.59|482.59|484.8|482.8|484.59|482.59|0
1637346720000|2021-11-19 18:32:00|484.37|482.37|484.37|482.37|484.37|482.37|484.37|482.37|0
1637346730000|2021-11-19 18:32:10|484.59|482.59|484.37|482.37|484.59|482.59|484.37|482.37|0
1637346740000|2021-11-19 18:32:20|484.16|482.16|484.59|482.59|484.59|482.59|484.16|482.16|0
1637346750000|2021-11-19 18:32:30|484.69|482.69|484.37|482.37|484.69|482.69|484.37|482.37|0
1637346760000|2021-11-19 18:32:40|484.16|482.16|483.73|481.73|484.16|482.16|483.73|481.73|0
1637346770000|2021-11-19 18:32:50|483.51|481.51|483.51|481.51|483.51|481.51|483.51|481.51|0
1637346780000|2021-11-19 18:33:00|483.3|481.3|483.3|481.3|483.3|481.3|483.3|481.3|0
1637346790000|2021-11-19 18:33:10|483.51|481.51|483.51|481.51|483.51|481.51|483.3|481.3|0
1637346800000|2021-11-19 18:33:20|483.73|481.73|483.3|481.3|483.73|481.73|483.3|481.3|0
1637346810000|2021-11-19 18:33:30|483.51|481.51|483.51|481.51|483.51|481.51|483.3|481.3|0
1637346820000|2021-11-19 18:33:40|483.3|481.3|483.3|481.3|483.51|481.51|483.3|481.3|0
1637346830000|2021-11-19 18:33:50|483.08|481.08|483.08|481.08|483.08|481.08|483.08|481.08|0
1637346840000|2021-11-19 18:34:00|482.87|480.87|483.08|481.08|483.08|481.08|482.87|480.87|0
1637346850000|2021-11-19 18:34:10|483.3|481.3|483.3|481.3|483.4|481.4|483.3|481.3|0
1637346860000|2021-11-19 18:34:20|483.18|481.18|482.87|480.87|483.18|481.18|482.87|480.87|0
1637346870000|2021-11-19 18:34:30|482.65|480.65|482.87|480.87|482.87|480.87|482.65|480.65|0
1637346880000|2021-11-19 18:34:40|482.65|480.65|483.08|481.08|483.3|481.3|482.65|480.65|0
1637346890000|2021-11-19 18:34:50|483.3|481.3|483.3|481.3|483.3|481.3|483.3|481.3|0
1637346900000|2021-11-19 18:35:00|483.51|481.51|483.3|481.3|483.51|481.51|483.3|481.3|0
1637346910000|2021-11-19 18:35:10|483.51|481.51|483.51|481.51|483.73|481.73|483.51|481.51|0
1637346920000|2021-11-19 18:35:20|483.08|481.08|483.08|481.08|483.3|481.3|483.08|481.08|0
1637346930000|2021-11-19 18:35:30|482.65|480.65|482.01|480.01|482.65|480.65|482.01|480.01|0
1637346940000|2021-11-19 18:35:40|481.9|479.9|481.79|479.79|481.9|479.9|481.58|479.58|0
1637346950000|2021-11-19 18:35:50|482.22|480.22|481.79|479.79|482.22|480.22|481.79|479.79|0
1637346960000|2021-11-19 18:36:00|482.22|480.22|482.22|480.22|482.22|480.22|482.11|480.11|0
1637346970000|2021-11-19 18:36:10|482.01|480.01|482.01|480.01|482.22|480.22|482.01|480.01|0
1637346980000|2021-11-19 18:36:20|482.22|480.22|482.44|480.44|482.44|480.44|482.01|480.01|0
1637346990000|2021-11-19 18:36:30|482.01|480.01|481.58|479.58|482.01|480.01|481.58|479.58|0
1637347000000|2021-11-19 18:36:40|481.79|479.79|481.58|479.58|481.79|479.79|481.58|479.58|0
1637347010000|2021-11-19 18:36:50|481.36|479.36|481.15|479.15|481.58|479.58|481.15|479.15|0
1637347020000|2021-11-19 18:37:00|481.58|479.58|481.58|479.58|481.58|479.58|481.36|479.36|0
1637347030000|2021-11-19 18:37:10|481.79|479.79|481.58|479.58|481.89|479.89|481.36|479.36|0
1637347040000|2021-11-19 18:37:20|481.79|479.79|481.15|479.15|481.79|479.79|481.15|479.15|0
1637347050000|2021-11-19 18:37:30|481.36|479.36|481.79|479.79|481.79|479.79|481.36|479.36|0
1637347060000|2021-11-19 18:37:40|481.36|479.36|481.58|479.58|481.79|479.79|481.36|479.36|0
1637347070000|2021-11-19 18:37:50|481.36|479.36|480.93|478.93|481.36|479.36|480.93|478.93|0
1637347080000|2021-11-19 18:38:00|481.15|479.15|481.36|479.36|481.36|479.36|481.15|479.15|0
1637347090000|2021-11-19 18:38:10|481.15|479.15|481.36|479.36|481.36|479.36|481.15|479.15|0
1637347100000|2021-11-19 18:38:20|481.58|479.58|481.15|479.15|481.58|479.58|481.15|479.15|0
1637347110000|2021-11-19 18:38:30|481.36|479.36|480.93|478.93|481.36|479.36|480.93|478.93|0
1637347120000|2021-11-19 18:38:40|481.15|479.15|481.36|479.36|481.36|479.36|480.93|478.93|0
1637347130000|2021-11-19 18:38:50|481.15|479.15|480.72|478.72|481.15|479.15|480.72|478.72|0
1637347140000|2021-11-19 18:39:00|480.29|478.29|479.64|477.64|480.29|478.29|479.64|477.64|0
1637347150000|2021-11-19 18:39:10|479.43|477.43|479.22|477.22|479.64|477.64|479.22|477.22|0
1637347160000|2021-11-19 18:39:20|479.43|477.43|479|477|479.43|477.43|479|477|0
1637347170000|2021-11-19 18:39:30|479.22|477.22|480.29|478.29|480.29|478.29|479|477|0
1637347190000|2021-11-19 18:39:50|480.07|478.07|480.07|478.07|480.07|478.07|479.64|477.64|0
1637347200000|2021-11-19 18:40:00|479.86|477.86|478.79|476.79|479.86|477.86|478.79|476.79|0
1637347210000|2021-11-19 18:40:10|478.57|476.57|477.93|475.93|478.57|476.57|477.93|475.93|0
1637347220000|2021-11-19 18:40:20|477.72|475.72|477.5|475.5|477.72|475.72|477.5|475.5|0
1637347230000|2021-11-19 18:40:30|477.29|475.29|477.93|475.93|477.93|475.93|477.29|475.29|0
1637347240000|2021-11-19 18:40:40|478.14|476.14|478.36|476.36|478.36|476.36|477.93|475.93|0
1637347250000|2021-11-19 18:40:50|478.14|476.14|478.57|476.57|478.57|476.57|478.14|476.14|0
1637347260000|2021-11-19 18:41:00|478.79|476.79|479|477|479|477|478.79|476.79|0
1637347270000|2021-11-19 18:41:10|478.79|476.79|479.21|477.21|479.21|477.21|478.79|476.79|0
1637347280000|2021-11-19 18:41:20|479|477|479.21|477.21|479.21|477.21|479|477|0
1637347290000|2021-11-19 18:41:30|479.43|477.43|479.43|477.43|479.43|477.43|479.21|477.21|0
1637347300000|2021-11-19 18:41:40|479|477|479|477|479|477|479|477|0
1637347310000|2021-11-19 18:41:50|479.21|477.21|479.21|477.21|479.21|477.21|479.21|477.21|0
1637347320000|2021-11-19 18:42:00|479|477|479.64|477.64|479.64|477.64|478.79|476.79|0
1637347330000|2021-11-19 18:42:10|479.43|477.43|479.86|477.86|479.86|477.86|479.43|477.43|0
1637347340000|2021-11-19 18:42:20|480.07|478.07|479.75|477.75|480.07|478.07|479.64|477.64|0
1637347350000|2021-11-19 18:42:30|480.29|478.29|480.07|478.07|480.29|478.29|480.07|478.07|0
1637347360000|2021-11-19 18:42:40|480.29|478.29|480.5|478.5|480.5|478.5|480.29|478.29|0
1637347370000|2021-11-19 18:42:50|480.29|478.29|480.29|478.29|480.5|478.5|480.29|478.29|0
1637347380000|2021-11-19 18:43:00|480.5|478.5|480.93|478.93|480.93|478.93|480.5|478.5|0
1637347390000|2021-11-19 18:43:10|481.14|479.14|480.93|478.93|481.14|479.14|480.93|478.93|0
1637347400000|2021-11-19 18:43:20|480.71|478.71|480.71|478.71|480.71|478.71|480.5|478.5|0
1637347410000|2021-11-19 18:43:30|480.93|478.93|480.93|478.93|480.93|478.93|480.93|478.93|0
1637347420000|2021-11-19 18:43:40|480.71|478.71|480.5|478.5|480.71|478.71|480.5|478.5|0
1637347430000|2021-11-19 18:43:50|480.6|478.6|480.71|478.71|480.71|478.71|480.5|478.5|0
1637347440000|2021-11-19 18:44:00|480.5|478.5|481.14|479.14|481.14|479.14|480.5|478.5|0
1637347450000|2021-11-19 18:44:10|481.36|479.36|480.93|478.93|481.36|479.36|480.93|478.93|0
1637347460000|2021-11-19 18:44:20|480.71|478.71|480.93|478.93|480.93|478.93|480.71|478.71|0
1637347470000|2021-11-19 18:44:30|481.36|479.36|481.14|479.14|481.36|479.36|481.14|479.14|0
1637347480000|2021-11-19 18:44:40|481.36|479.36|481.36|479.36|481.36|479.36|481.14|479.14|0
1637347490000|2021-11-19 18:44:50|481.14|479.14|481.36|479.36|481.36|479.36|481.14|479.14|0
1637347500000|2021-11-19 18:45:00|481.14|479.14|480.93|478.93|481.14|479.14|480.93|478.93|0
1637347510000|2021-11-19 18:45:10|480.71|478.71|480.28|478.28|480.71|478.71|480.28|478.28|0
1637347520000|2021-11-19 18:45:20|480.07|478.07|480.07|478.07|480.07|478.07|480.07|478.07|0
1637347530000|2021-11-19 18:45:30|480.28|478.28|480.5|478.5|480.5|478.5|480.28|478.28|0
1637347540000|2021-11-19 18:45:40|480.39|478.39|480.28|478.28|480.39|478.39|480.28|478.28|0
1637347550000|2021-11-19 18:45:50|480.5|478.5|480.93|478.93|480.93|478.93|480.5|478.5|0
1637347560000|2021-11-19 18:46:00|480.71|478.71|480.93|478.93|481.14|479.14|480.71|478.71|0
1637347570000|2021-11-19 18:46:10|480.5|478.5|480.28|478.28|480.5|478.5|480.28|478.28|0
1637347580000|2021-11-19 18:46:20|480.5|478.5|480.71|478.71|480.71|478.71|480.5|478.5|0
1637347590000|2021-11-19 18:46:30|480.5|478.5|480.5|478.5|480.5|478.5|480.28|478.28|0
1637347600000|2021-11-19 18:46:40|480.71|478.71|480.5|478.5|480.71|478.71|480.28|478.28|0
1637347610000|2021-11-19 18:46:50|480.82|478.82|480.5|478.5|480.82|478.82|480.5|478.5|0
1637347620000|2021-11-19 18:47:00|480.93|478.93|480.28|478.28|480.93|478.93|480.28|478.28|0
1637347630000|2021-11-19 18:47:10|480.07|478.07|480.28|478.28|480.28|478.28|480.07|478.07|0
1637347640000|2021-11-19 18:47:20|480.07|478.07|479.64|477.64|480.07|478.07|479.64|477.64|0
1637347650000|2021-11-19 18:47:30|479.43|477.43|479.21|477.21|479.43|477.43|479.21|477.21|0
1637347660000|2021-11-19 18:47:40|479.43|477.43|479.43|477.43|479.64|477.64|479.43|477.43|0
1637347670000|2021-11-19 18:47:50|479.64|477.64|479.21|477.21|479.64|477.64|479.21|477.21|0
1637347680000|2021-11-19 18:48:00|479.43|477.43|479.43|477.43|479.43|477.43|479.43|477.43|0
1637347690000|2021-11-19 18:48:10|479.64|477.64|479.64|477.64|479.64|477.64|479.64|477.64|0
1637347700000|2021-11-19 18:48:20|479.42|477.42|479.42|477.42|479.42|477.42|479.42|477.42|0
1637347710000|2021-11-19 18:48:30|479.21|477.21|479.42|477.42|479.42|477.42|479.21|477.21|0
1637347720000|2021-11-19 18:48:40|479.64|477.64|480.39|478.39|480.5|478.5|479.64|477.64|0
1637347730000|2021-11-19 18:48:50|480.71|478.71|480.71|478.71|480.71|478.71|480.5|478.5|0
1637347740000|2021-11-19 18:49:00|480.5|478.5|480.5|478.5|480.5|478.5|480.28|478.28|0
1637347750000|2021-11-19 18:49:10|480.07|478.07|479.85|477.85|480.07|478.07|479.85|477.85|0
1637347760000|2021-11-19 18:49:20|480.28|478.28|480.71|478.71|480.71|478.71|480.28|478.28|0
1637347770000|2021-11-19 18:49:30|480.5|478.5|480.38|478.38|480.71|478.71|480.38|478.38|0
1637347780000|2021-11-19 18:49:40|480.5|478.5|480.71|478.71|480.93|478.93|480.5|478.5|0
1637347790000|2021-11-19 18:49:50|480.93|478.93|481.24|479.24|481.24|479.24|480.93|478.93|0
1637347800000|2021-11-19 18:50:00|481.14|479.14|481.57|479.57|481.57|479.57|481.14|479.14|0
1637347810000|2021-11-19 18:50:10|481.78|479.78|482|480|482|480|481.78|479.78|0
1637347820000|2021-11-19 18:50:20|482.21|480.21|482.43|480.43|482.43|480.43|482|480|0
1637347830000|2021-11-19 18:50:30|482.64|480.64|482.86|480.86|482.86|480.86|482.64|480.64|0
1637347840000|2021-11-19 18:50:40|483.07|481.07|483.07|481.07|483.07|481.07|483.07|481.07|0
1637347850000|2021-11-19 18:50:50|483.29|481.29|483.07|481.07|483.29|481.29|483.07|481.07|0
1637347860000|2021-11-19 18:51:00|483.29|481.29|483.29|481.29|483.29|481.29|483.29|481.29|0
1637347870000|2021-11-19 18:51:10|483.07|481.07|482.43|480.43|483.07|481.07|482.43|480.43|0
1637347880000|2021-11-19 18:51:20|482.64|480.64|482.86|480.86|482.86|480.86|482.64|480.64|0
1637347890000|2021-11-19 18:51:30|482.64|480.64|482.86|480.86|482.86|480.86|482.64|480.64|0
1637347900000|2021-11-19 18:51:40|483.07|481.07|483.29|481.29|483.29|481.29|483.07|481.07|0
1637347910000|2021-11-19 18:51:50|483.5|481.5|483.29|481.29|483.5|481.5|483.29|481.29|0
1637347920000|2021-11-19 18:52:00|483.07|481.07|483.29|481.29|483.29|481.29|483.07|481.07|0
1637347930000|2021-11-19 18:52:10|483.5|481.5|483.29|481.29|483.5|481.5|483.29|481.29|0
1637347940000|2021-11-19 18:52:20|483.5|481.5|483.5|481.5|483.5|481.5|483.5|481.5|0
1637347950000|2021-11-19 18:52:30|483.29|481.29|483.5|481.5|483.5|481.5|483.29|481.29|0
1637347960000|2021-11-19 18:52:40|483.72|481.72|483.5|481.5|483.72|481.72|483.5|481.5|0
1637347970000|2021-11-19 18:52:50|483.72|481.72|483.5|481.5|483.72|481.72|483.5|481.5|0
1637347980000|2021-11-19 18:53:00|483.72|481.72|483.5|481.5|483.72|481.72|483.5|481.5|0
1637347990000|2021-11-19 18:53:10|483.72|481.72|483.5|481.5|483.72|481.72|483.5|481.5|0
1637348000000|2021-11-19 18:53:20|483.72|481.72|483.5|481.5|483.72|481.72|483.5|481.5|0
1637348010000|2021-11-19 18:53:30|483.29|481.29|483.5|481.5|483.5|481.5|483.29|481.29|0
1637348020000|2021-11-19 18:53:40|483.29|481.29|483.72|481.72|483.72|481.72|483.29|481.29|0
1637348030000|2021-11-19 18:53:50|483.5|481.5|483.29|481.29|483.5|481.5|483.29|481.29|0
1637348040000|2021-11-19 18:54:00|483.5|481.5|483.72|481.72|483.72|481.72|483.5|481.5|0
1637348050000|2021-11-19 18:54:10|483.93|481.93|484.15|482.15|484.15|482.15|483.93|481.93|0
1637348060000|2021-11-19 18:54:20|484.36|482.36|484.15|482.15|484.36|482.36|484.15|482.15|0
1637348070000|2021-11-19 18:54:30|483.93|481.93|483.93|481.93|483.93|481.93|483.93|481.93|0
1637348080000|2021-11-19 18:54:40|484.03|482.03|484.14|482.14|484.36|482.36|484.03|482.03|0
1637348090000|2021-11-19 18:54:50|484.36|482.36|484.14|482.14|484.36|482.36|484.14|482.14|0
1637348100000|2021-11-19 18:55:00|484.36|482.36|484.57|482.57|484.57|482.57|484.14|482.14|0
1637348110000|2021-11-19 18:55:10|484.36|482.36|484.57|482.57|484.57|482.57|484.36|482.36|0
1637348120000|2021-11-19 18:55:20|484.36|482.36|484.14|482.14|484.36|482.36|484.14|482.14|0
1637348130000|2021-11-19 18:55:30|484.36|482.36|484.36|482.36|484.36|482.36|484.36|482.36|0
1637348140000|2021-11-19 18:55:40|484.14|482.14|484.14|482.14|484.36|482.36|484.14|482.14|0
1637348160000|2021-11-19 18:56:00|484.36|482.36|484.14|482.14|484.36|482.36|484.14|482.14|0
1637348170000|2021-11-19 18:56:10|484.36|482.36|484.36|482.36|484.36|482.36|484.36|482.36|0
1637348180000|2021-11-19 18:56:20|484.57|482.57|484.36|482.36|484.57|482.57|484.36|482.36|0
1637348190000|2021-11-19 18:56:30|484.57|482.57|484.46|482.46|484.57|482.57|484.46|482.46|0
1637348200000|2021-11-19 18:56:40|484.57|482.57|484.57|482.57|484.57|482.57|484.57|482.57|0
1637348210000|2021-11-19 18:56:50|484.79|482.79|484.79|482.79|484.79|482.79|484.57|482.57|0
1637348220000|2021-11-19 18:57:00|485|483|485|483|485|483|485|483|0
1637348230000|2021-11-19 18:57:10|484.79|482.79|485|483|485|483|484.79|482.79|0
1637348240000|2021-11-19 18:57:20|484.79|482.79|484.57|482.57|484.79|482.79|484.57|482.57|0
1637348250000|2021-11-19 18:57:30|485|483|485|483|485|483|484.79|482.79|0
1637348260000|2021-11-19 18:57:40|484.79|482.79|484.57|482.57|484.79|482.79|484.57|482.57|0
1637348270000|2021-11-19 18:57:50|484.79|482.79|484.79|482.79|484.79|482.79|484.79|482.79|0
1637348280000|2021-11-19 18:58:00|484.57|482.57|485|483|485|483|484.57|482.57|0
1637348300000|2021-11-19 18:58:20|485.22|483.22|485.43|483.43|485.43|483.43|485.22|483.22|0
1637348310000|2021-11-19 18:58:30|485.22|483.22|485.43|483.43|485.43|483.43|485.22|483.22|0
1637348320000|2021-11-19 18:58:40|485.65|483.65|485.86|483.86|485.86|483.86|485.65|483.65|0
1637348330000|2021-11-19 18:58:50|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637348340000|2021-11-19 18:59:00|485.43|483.43|485.43|483.43|485.65|483.65|485.43|483.43|0
1637348350000|2021-11-19 18:59:10|485.65|483.65|485.43|483.43|485.65|483.65|485.43|483.43|0
1637348370000|2021-11-19 18:59:30|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637348380000|2021-11-19 18:59:40|485.43|483.43|485.65|483.65|485.65|483.65|485.43|483.43|0
1637348390000|2021-11-19 18:59:50|485.43|483.43|485.86|483.86|485.86|483.86|485.43|483.43|0
1637348400000|2021-11-19 19:00:00|486.08|484.08|486.08|484.08|486.08|484.08|486.08|484.08|0
1637348410000|2021-11-19 19:00:10|485.86|483.86|485.86|483.86|485.86|483.86|485.43|483.43|0
1637348420000|2021-11-19 19:00:20|486.08|484.08|486.08|484.08|486.08|484.08|486.08|484.08|0
1637348440000|2021-11-19 19:00:40|485.65|483.65|485.43|483.43|485.65|483.65|485.43|483.43|0
1637348450000|2021-11-19 19:00:50|485.22|483.22|485|483|485.22|483.22|485|483|0
1637348460000|2021-11-19 19:01:00|485.22|483.22|485.43|483.43|485.65|483.65|485.22|483.22|0
1637348470000|2021-11-19 19:01:10|486.08|484.08|485.86|483.86|486.08|484.08|485.86|483.86|0
1637348480000|2021-11-19 19:01:20|486.08|484.08|486.18|484.18|486.29|484.29|486.08|484.08|0
1637348490000|2021-11-19 19:01:30|486.08|484.08|486.08|484.08|486.29|484.29|486.08|484.08|0
1637348500000|2021-11-19 19:01:40|486.29|484.29|486.08|484.08|486.29|484.29|486.08|484.08|0
1637348510000|2021-11-19 19:01:50|485.86|483.86|485.65|483.65|485.86|483.86|485.65|483.65|0
1637348520000|2021-11-19 19:02:00|485.86|483.86|486.08|484.08|486.08|484.08|485.86|483.86|0
1637348530000|2021-11-19 19:02:10|485.86|483.86|485.86|483.86|485.86|483.86|485.86|483.86|0
1637348540000|2021-11-19 19:02:20|486.08|484.08|486.08|484.08|486.08|484.08|486.08|484.08|0
1637348550000|2021-11-19 19:02:30|486.29|484.29|486.29|484.29|486.29|484.29|486.08|484.08|0
1637348560000|2021-11-19 19:02:40|486.08|484.08|486.29|484.29|486.29|484.29|486.08|484.08|0
1637348570000|2021-11-19 19:02:50|486.08|484.08|485.86|483.86|486.08|484.08|485.86|483.86|0
1637348580000|2021-11-19 19:03:00|486.18|484.18|486.29|484.29|486.29|484.29|486.08|484.08|0
1637348590000|2021-11-19 19:03:10|486.08|484.08|486.08|484.08|486.29|484.29|486.08|484.08|0
1637348600000|2021-11-19 19:03:20|486.29|484.29|485.65|483.65|486.29|484.29|485.65|483.65|0
1637348610000|2021-11-19 19:03:30|486.08|484.08|485.86|483.86|486.08|484.08|485.86|483.86|0
1637348620000|2021-11-19 19:03:40|485.65|483.65|485.65|483.65|485.65|483.65|485.65|483.65|0
1637348630000|2021-11-19 19:03:50|485.43|483.43|485.86|483.86|485.86|483.86|485.43|483.43|0
1637348640000|2021-11-19 19:04:00|486.08|484.08|485.86|483.86|486.08|484.08|485.86|483.86|0
1637348650000|2021-11-19 19:04:10|485.43|483.43|485.43|483.43|485.43|483.43|485.43|483.43|0
1637348660000|2021-11-19 19:04:20|485.65|483.65|485.43|483.43|485.65|483.65|485.43|483.43|0
1637348670000|2021-11-19 19:04:30|485.65|483.65|485.43|483.43|485.65|483.65|485.43|483.43|0
1637348680000|2021-11-19 19:04:40|485.22|483.22|485.86|483.86|485.86|483.86|485.22|483.22|0
1637348690000|2021-11-19 19:04:50|485.65|483.65|485.65|483.65|485.65|483.65|485.43|483.43|0
1637348700000|2021-11-19 19:05:00|485.53|483.53|485.65|483.65|485.86|483.86|485.53|483.53|0
1637348720000|2021-11-19 19:05:20|486.08|484.08|485.43|483.43|486.08|484.08|485.43|483.43|0
1637348730000|2021-11-19 19:05:30|485.64|483.64|485.64|483.64|485.64|483.64|485.64|483.64|0
1637348740000|2021-11-19 19:05:40|485.86|483.86|486.08|484.08|486.08|484.08|485.86|483.86|0
1637348750000|2021-11-19 19:05:50|486.29|484.29|486.29|484.29|486.29|484.29|486.29|484.29|0
1637348760000|2021-11-19 19:06:00|486.08|484.08|486.18|484.18|486.29|484.29|486.08|484.08|0
1637348770000|2021-11-19 19:06:10|486.08|484.08|486.08|484.08|486.08|484.08|485.86|483.86|0
1637348790000|2021-11-19 19:06:30|485.86|483.86|485.86|483.86|485.96|483.96|485.86|483.86|0
1637348800000|2021-11-19 19:06:40|486.07|484.07|485.86|483.86|486.07|484.07|485.86|483.86|0
1637348820000|2021-11-19 19:07:00|486.07|484.07|485.86|483.86|486.07|484.07|485.86|483.86|0
1637348840000|2021-11-19 19:07:20|486.07|484.07|485.86|483.86|486.07|484.07|485.86|483.86|0
1637348850000|2021-11-19 19:07:30|485.96|483.96|485.86|483.86|486.07|484.07|485.86|483.86|0
1637348860000|2021-11-19 19:07:40|485.64|483.64|485.64|483.64|485.64|483.64|485.64|483.64|0
1637348870000|2021-11-19 19:07:50|485.86|483.86|485.86|483.86|486.07|484.07|485.86|483.86|0
1637348880000|2021-11-19 19:08:00|486.07|484.07|486.29|484.29|486.29|484.29|486.07|484.07|0
1637348890000|2021-11-19 19:08:10|486.5|484.5|485.86|483.86|486.5|484.5|485.86|483.86|0
1637348900000|2021-11-19 19:08:20|486.07|484.07|486.07|484.07|486.07|484.07|486.07|484.07|0
1637348910000|2021-11-19 19:08:30|485.86|483.86|486.29|484.29|486.29|484.29|485.86|483.86|0
1637348920000|2021-11-19 19:08:40|486.39|484.39|486.29|484.29|486.39|484.39|486.29|484.29|0
1637348940000|2021-11-19 19:09:00|486.5|484.5|486.5|484.5|486.5|484.5|486.5|484.5|0
1637348950000|2021-11-19 19:09:10|486.29|484.29|486.5|484.5|486.5|484.5|486.29|484.29|0
1637348960000|2021-11-19 19:09:20|486.72|484.72|486.72|484.72|486.72|484.72|486.5|484.5|0
1637348970000|2021-11-19 19:09:30|486.5|484.5|486.5|484.5|486.72|484.72|486.5|484.5|0
1637348980000|2021-11-19 19:09:40|486.72|484.72|486.72|484.72|486.72|484.72|486.72|484.72|0
1637348990000|2021-11-19 19:09:50|486.93|484.93|486.93|484.93|486.93|484.93|486.93|484.93|0
1637349000000|2021-11-19 19:10:00|486.72|484.72|486.72|484.72|486.93|484.93|486.72|484.72|0
1637349010000|2021-11-19 19:10:10|486.93|484.93|486.72|484.72|486.93|484.93|486.72|484.72|0
1637349020000|2021-11-19 19:10:20|486.5|484.5|486.07|484.07|486.5|484.5|486.07|484.07|0
1637349030000|2021-11-19 19:10:30|486.29|484.29|486.29|484.29|486.29|484.29|486.29|484.29|0
1637349040000|2021-11-19 19:10:40|486.07|484.07|486.07|484.07|486.07|484.07|486.07|484.07|0
1637349060000|2021-11-19 19:11:00|486.29|484.29|486.29|484.29|486.5|484.5|486.29|484.29|0
1637349070000|2021-11-19 19:11:10|486.5|484.5|486.72|484.72|486.93|484.93|486.5|484.5|0
1637349080000|2021-11-19 19:11:20|486.93|484.93|487.15|485.15|487.15|485.15|486.93|484.93|0
1637349090000|2021-11-19 19:11:30|486.93|484.93|487.15|485.15|487.15|485.15|486.93|484.93|0
1637349100000|2021-11-19 19:11:40|487.36|485.36|487.58|485.58|487.58|485.58|487.36|485.36|0
1637349110000|2021-11-19 19:11:50|487.8|485.8|487.58|485.58|487.8|485.8|487.58|485.58|0
1637349120000|2021-11-19 19:12:00|487.36|485.36|487.36|485.36|487.58|485.58|487.36|485.36|0
1637349130000|2021-11-19 19:12:10|487.58|485.58|487.36|485.36|487.58|485.58|487.36|485.36|0
1637349140000|2021-11-19 19:12:20|487.15|485.15|487.15|485.15|487.15|485.15|487.15|485.15|0
1637349150000|2021-11-19 19:12:30|487.36|485.36|487.36|485.36|487.36|485.36|487.15|485.15|0
1637349170000|2021-11-19 19:12:50|487.58|485.58|487.36|485.36|487.58|485.58|487.36|485.36|0
1637349180000|2021-11-19 19:13:00|487.58|485.58|487.79|485.79|487.79|485.79|487.58|485.58|0
1637349190000|2021-11-19 19:13:10|488.01|486.01|487.79|485.79|488.01|486.01|487.79|485.79|0
1637349200000|2021-11-19 19:13:20|487.58|485.58|487.58|485.58|487.58|485.58|487.58|485.58|0
1637349210000|2021-11-19 19:13:30|487.79|485.79|487.36|485.36|487.79|485.79|487.36|485.36|0
1637349220000|2021-11-19 19:13:40|486.93|484.93|486.93|484.93|486.93|484.93|486.93|484.93|0
1637349230000|2021-11-19 19:13:50|487.15|485.15|487.15|485.15|487.36|485.36|487.15|485.15|0
1637349250000|2021-11-19 19:14:10|487.36|485.36|487.36|485.36|487.36|485.36|487.36|485.36|0
1637349260000|2021-11-19 19:14:20|487.15|485.15|487.15|485.15|487.36|485.36|487.15|485.15|0
1637349280000|2021-11-19 19:14:40|487.04|485.04|487.15|485.15|487.15|485.15|487.04|485.04|0
1637349310000|2021-11-19 19:15:10|487.36|485.36|487.36|485.36|487.36|485.36|487.15|485.15|0
1637349320000|2021-11-19 19:15:20|487.58|485.58|487.36|485.36|487.58|485.58|487.36|485.36|0
1637349330000|2021-11-19 19:15:30|487.15|485.15|486.93|484.93|487.15|485.15|486.93|484.93|0
1637349340000|2021-11-19 19:15:40|487.15|485.15|487.36|485.36|487.36|485.36|487.15|485.15|0
1637349350000|2021-11-19 19:15:50|487.15|485.15|486.93|484.93|487.15|485.15|486.93|484.93|0
1637349370000|2021-11-19 19:16:10|486.72|484.72|486.72|484.72|486.72|484.72|486.72|484.72|0
1637349390000|2021-11-19 19:16:30|486.93|484.93|486.72|484.72|486.93|484.93|486.72|484.72|0
1637349400000|2021-11-19 19:16:40|486.93|484.93|487.36|485.36|487.36|485.36|486.93|484.93|0
1637349410000|2021-11-19 19:16:50|487.15|485.15|487.15|485.15|487.15|485.15|487.15|485.15|0
1637349420000|2021-11-19 19:17:00|486.93|484.93|487.15|485.15|487.36|485.36|486.93|484.93|0
1637349430000|2021-11-19 19:17:10|486.93|484.93|487.15|485.15|487.15|485.15|486.93|484.93|0
1637349440000|2021-11-19 19:17:20|487.03|485.03|487.15|485.15|487.15|485.15|487.03|485.03|0
1637349470000|2021-11-19 19:17:50|486.93|484.93|487.15|485.15|487.15|485.15|486.93|484.93|0
1637349480000|2021-11-19 19:18:00|487.36|485.36|487.36|485.36|487.36|485.36|487.36|485.36|0
1637349490000|2021-11-19 19:18:10|487.58|485.58|487.79|485.79|487.79|485.79|487.58|485.58|0
1637349500000|2021-11-19 19:18:20|488.01|486.01|488.01|486.01|488.01|486.01|487.79|485.79|0
1637349520000|2021-11-19 19:18:40|488.22|486.22|488.22|486.22|488.22|486.22|488.22|486.22|0
1637349530000|2021-11-19 19:18:50|488.44|486.44|488.22|486.22|488.44|486.44|488.22|486.22|0
1637349540000|2021-11-19 19:19:00|488.44|486.44|488.01|486.01|488.44|486.44|488.01|486.01|0
1637349550000|2021-11-19 19:19:10|487.79|485.79|487.58|485.58|487.79|485.79|487.58|485.58|0
1637349570000|2021-11-19 19:19:30|487.14|485.14|487.14|485.14|487.36|485.36|487.14|485.14|0
1637349590000|2021-11-19 19:19:50|487.36|485.36|487.36|485.36|487.58|485.58|487.36|485.36|0
1637349600000|2021-11-19 19:20:00|487.58|485.58|487.79|485.79|487.79|485.79|487.58|485.58|0
1637349610000|2021-11-19 19:20:10|488.01|486.01|488.01|486.01|488.01|486.01|487.79|485.79|0
1637349620000|2021-11-19 19:20:20|487.79|485.79|488.01|486.01|488.01|486.01|487.79|485.79|0
1637349630000|2021-11-19 19:20:30|487.79|485.79|487.79|485.79|487.79|485.79|487.79|485.79|0
1637349640000|2021-11-19 19:20:40|488.01|486.01|488.22|486.22|488.22|486.22|488.01|486.01|0
1637349650000|2021-11-19 19:20:50|488.01|486.01|488.22|486.22|488.22|486.22|488.01|486.01|0
1637349660000|2021-11-19 19:21:00|488.01|486.01|487.79|485.79|488.01|486.01|487.79|485.79|0
1637349670000|2021-11-19 19:21:10|488.01|486.01|488.01|486.01|488.01|486.01|488.01|486.01|0
1637349680000|2021-11-19 19:21:20|487.89|485.89|488.22|486.22|488.22|486.22|487.89|485.89|0
1637349690000|2021-11-19 19:21:30|488.01|486.01|488.01|486.01|488.01|486.01|488.01|486.01|0
1637349700000|2021-11-19 19:21:40|488.22|486.22|488.44|486.44|488.44|486.44|488.22|486.22|0
1637349710000|2021-11-19 19:21:50|488.22|486.22|488.44|486.44|488.44|486.44|488.22|486.22|0
1637349720000|2021-11-19 19:22:00|488.22|486.22|488.01|486.01|488.44|486.44|488.01|486.01|0
1637349730000|2021-11-19 19:22:10|487.79|485.79|487.79|485.79|487.79|485.79|487.79|485.79|0
1637349740000|2021-11-19 19:22:20|487.57|485.57|488.01|486.01|488.01|486.01|487.57|485.57|0
1637349760000|2021-11-19 19:22:40|487.79|485.79|487.57|485.57|488.01|486.01|487.57|485.57|0
1637349770000|2021-11-19 19:22:50|487.79|485.79|487.57|485.57|487.79|485.79|487.57|485.57|0
1637349780000|2021-11-19 19:23:00|487.36|485.36|487.25|485.25|487.36|485.36|487.25|485.25|0
1637349790000|2021-11-19 19:23:10|487.36|485.36|487.14|485.14|487.36|485.36|487.14|485.14|0
1637349810000|2021-11-19 19:23:30|487.36|485.36|487.36|485.36|487.36|485.36|487.36|485.36|0
1637349820000|2021-11-19 19:23:40|487.57|485.57|487.57|485.57|487.57|485.57|487.57|485.57|0
1637349830000|2021-11-19 19:23:50|487.36|485.36|487.57|485.57|487.57|485.57|487.36|485.36|0
1637349840000|2021-11-19 19:24:00|487.79|485.79|488|486|488|486|487.79|485.79|0
1637349850000|2021-11-19 19:24:10|488.22|486.22|488|486|488.22|486.22|488|486|0
1637349860000|2021-11-19 19:24:20|487.79|485.79|487.79|485.79|487.79|485.79|487.68|485.68|0
1637349870000|2021-11-19 19:24:30|487.89|485.89|487.79|485.79|487.89|485.89|487.79|485.79|0
1637349880000|2021-11-19 19:24:40|488|486|488|486|488|486|487.89|485.89|0
1637349890000|2021-11-19 19:24:50|487.79|485.79|487.79|485.79|487.79|485.79|487.57|485.57|0
1637349900000|2021-11-19 19:25:00|488|486|488.22|486.22|488.22|486.22|488|486|0
1637349930000|2021-11-19 19:25:30|487.79|485.79|487.57|485.57|487.79|485.79|487.57|485.57|0
1637349940000|2021-11-19 19:25:40|487.79|485.79|487.68|485.68|487.79|485.79|487.57|485.57|0
1637349950000|2021-11-19 19:25:50|487.57|485.57|487.79|485.79|487.79|485.79|487.57|485.57|0
1637349960000|2021-11-19 19:26:00|488|486|487.79|485.79|488|486|487.79|485.79|0
1637349970000|2021-11-19 19:26:10|487.57|485.57|487.57|485.57|487.68|485.68|487.57|485.57|0
1637349980000|2021-11-19 19:26:20|487.36|485.36|487.36|485.36|487.36|485.36|487.36|485.36|0
1637349990000|2021-11-19 19:26:30|487.57|485.57|487.57|485.57|487.57|485.57|487.57|485.57|0
1637350000000|2021-11-19 19:26:40|487.36|485.36|487.36|485.36|487.36|485.36|487.36|485.36|0
1637350010000|2021-11-19 19:26:50|487.14|485.14|487.14|485.14|487.36|485.36|487.14|485.14|0
1637350020000|2021-11-19 19:27:00|487.36|485.36|487.14|485.14|487.36|485.36|487.03|485.03|0
1637350030000|2021-11-19 19:27:10|486.93|484.93|487.24|485.24|487.79|485.79|486.93|484.93|0
1637350050000|2021-11-19 19:27:30|487.02|485.02|487.24|485.24|487.89|485.89|487.02|485.02|0
1637350060000|2021-11-19 19:27:40|487.03|485.03|487.24|485.24|487.24|485.24|487.03|485.03|0
1637350080000|2021-11-19 19:28:00|487.03|485.03|487.24|485.24|487.24|485.24|487.03|485.03|0
1637350090000|2021-11-19 19:28:10|487.46|485.46|487.46|485.46|487.46|485.46|487.46|485.46|0
1637350100000|2021-11-19 19:28:20|487.24|485.24|487.45|485.45|487.45|485.45|487.24|485.24|0
1637350110000|2021-11-19 19:28:30|487.02|485.02|486.81|484.81|487.02|485.02|486.81|484.81|0
1637350120000|2021-11-19 19:28:40|486.59|484.59|486.59|484.59|486.59|484.59|486.59|484.59|0
1637350130000|2021-11-19 19:28:50|486.81|484.81|486.81|484.81|487.02|485.02|486.81|484.81|0
1637350140000|2021-11-19 19:29:00|487.02|485.02|486.81|484.81|487.02|485.02|486.81|484.81|0
1637350150000|2021-11-19 19:29:10|487.02|485.02|486.38|484.38|487.02|485.02|486.38|484.38|0
1637350160000|2021-11-19 19:29:20|486.16|484.16|485.74|483.74|486.16|484.16|485.74|483.74|0
1637350170000|2021-11-19 19:29:30|485.95|483.95|486.16|484.16|486.16|484.16|485.95|483.95|0
1637350180000|2021-11-19 19:29:40|485.95|483.95|485.73|483.73|486.05|484.05|485.73|483.73|0
1637350190000|2021-11-19 19:29:50|485.52|483.52|485.52|483.52|485.52|483.52|485.52|483.52|0
1637350200000|2021-11-19 19:30:00|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637350210000|2021-11-19 19:30:10|485.95|483.95|486.16|484.16|486.38|484.38|485.95|483.95|0
1637350220000|2021-11-19 19:30:20|486.59|484.59|486.59|484.59|486.59|484.59|486.59|484.59|0
1637350230000|2021-11-19 19:30:30|486.81|484.81|486.59|484.59|486.81|484.81|486.59|484.59|0
1637350240000|2021-11-19 19:30:40|486.81|484.81|486.59|484.59|486.81|484.81|486.59|484.59|0
1637350250000|2021-11-19 19:30:50|486.81|484.81|486.81|484.81|486.81|484.81|486.81|484.81|0
1637350260000|2021-11-19 19:31:00|487.02|485.02|487.02|485.02|487.02|485.02|487.02|485.02|0
1637350270000|2021-11-19 19:31:10|486.81|484.81|486.59|484.59|486.81|484.81|486.59|484.59|0
1637350280000|2021-11-19 19:31:20|486.16|484.16|486.16|484.16|486.16|484.16|486.16|484.16|0
1637350290000|2021-11-19 19:31:30|486.38|484.38|486.59|484.59|486.59|484.59|486.38|484.38|0
1637350300000|2021-11-19 19:31:40|486.38|484.38|486.59|484.59|486.59|484.59|486.38|484.38|0
1637350310000|2021-11-19 19:31:50|486.38|484.38|486.38|484.38|486.38|484.38|486.38|484.38|0
1637350320000|2021-11-19 19:32:00|486.16|484.16|486.16|484.16|486.16|484.16|486.16|484.16|0
1637350330000|2021-11-19 19:32:10|485.95|483.95|485.73|483.73|485.95|483.95|485.73|483.73|0
1637350340000|2021-11-19 19:32:20|485.84|483.84|485.73|483.73|485.84|483.84|485.73|483.73|0
1637350350000|2021-11-19 19:32:30|485.52|483.52|485.73|483.73|485.95|483.95|485.52|483.52|0
1637350360000|2021-11-19 19:32:40|485.95|483.95|485.95|483.95|485.95|483.95|485.95|483.95|0
1637350370000|2021-11-19 19:32:50|485.73|483.73|485.3|483.3|485.73|483.73|485.3|483.3|0
1637350380000|2021-11-19 19:33:00|485.09|483.09|484.76|482.76|485.09|483.09|484.76|482.76|0
1637350390000|2021-11-19 19:33:10|484.66|482.66|484.23|482.23|484.66|482.66|484.23|482.23|0
1637350400000|2021-11-19 19:33:20|484.02|482.02|483.8|481.8|484.02|482.02|483.8|481.8|0
1637350410000|2021-11-19 19:33:30|483.59|481.59|483.37|481.37|483.59|481.59|483.16|481.16|0
1637350420000|2021-11-19 19:33:40|483.59|481.59|483.16|481.16|483.59|481.59|483.16|481.16|0
1637350430000|2021-11-19 19:33:50|483.37|481.37|483.16|481.16|483.37|481.37|483.16|481.16|0
1637350440000|2021-11-19 19:34:00|483.37|481.37|483.37|481.37|483.37|481.37|483.16|481.16|0
1637350450000|2021-11-19 19:34:10|483.16|481.16|482.73|480.73|483.16|481.16|482.73|480.73|0
1637350460000|2021-11-19 19:34:20|482.94|480.94|483.16|481.16|483.16|481.16|482.94|480.94|0
1637350470000|2021-11-19 19:34:30|483.8|481.8|484.01|482.01|484.01|482.01|483.8|481.8|0
1637350480000|2021-11-19 19:34:40|484.23|482.23|484.23|482.23|484.23|482.23|484.23|482.23|0
1637350490000|2021-11-19 19:34:50|484.01|482.01|484.23|482.23|484.23|482.23|484.01|482.01|0
1637350500000|2021-11-19 19:35:00|484.01|482.01|484.01|482.01|484.23|482.23|484.01|482.01|0
1637350510000|2021-11-19 19:35:10|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637350520000|2021-11-19 19:35:20|483.59|481.59|483.59|481.59|483.59|481.59|483.37|481.37|0
1637350530000|2021-11-19 19:35:30|483.8|481.8|483.59|481.59|483.8|481.8|483.59|481.59|0
1637350540000|2021-11-19 19:35:40|483.8|481.8|483.59|481.59|483.8|481.8|483.59|481.59|0
1637350550000|2021-11-19 19:35:50|483.8|481.8|484.01|482.01|484.01|482.01|483.8|481.8|0
1637350560000|2021-11-19 19:36:00|483.8|481.8|483.8|481.8|483.8|481.8|483.8|481.8|0
1637350570000|2021-11-19 19:36:10|484.01|482.01|484.23|482.23|484.23|482.23|484.01|482.01|0
1637350590000|2021-11-19 19:36:30|484.44|482.44|484.66|482.66|484.66|482.66|484.44|482.44|0
1637350600000|2021-11-19 19:36:40|484.87|482.87|484.87|482.87|485.09|483.09|484.87|482.87|0
1637350610000|2021-11-19 19:36:50|485.09|483.09|484.87|482.87|485.09|483.09|484.87|482.87|0
1637350620000|2021-11-19 19:37:00|484.66|482.66|484.66|482.66|484.66|482.66|484.66|482.66|0
1637350630000|2021-11-19 19:37:10|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1637350640000|2021-11-19 19:37:20|485.09|483.09|485.09|483.09|485.09|483.09|485.09|483.09|0
1637350650000|2021-11-19 19:37:30|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1637350680000|2021-11-19 19:38:00|485.09|483.09|485.09|483.09|485.09|483.09|484.97|482.97|0
1637350690000|2021-11-19 19:38:10|484.87|482.87|484.87|482.87|484.87|482.87|484.76|482.76|0
1637350700000|2021-11-19 19:38:20|484.66|482.66|484.87|482.87|484.87|482.87|484.44|482.44|0
1637350710000|2021-11-19 19:38:30|484.66|482.66|484.87|482.87|484.87|482.87|484.66|482.66|0
1637350730000|2021-11-19 19:38:50|484.66|482.66|484.66|482.66|484.66|482.66|484.44|482.44|0
1637350740000|2021-11-19 19:39:00|484.44|482.44|484.44|482.44|484.44|482.44|484.44|482.44|0
1637350750000|2021-11-19 19:39:10|484.23|482.23|484.23|482.23|484.23|482.23|484.23|482.23|0
1637350770000|2021-11-19 19:39:30|484.44|482.44|484.44|482.44|484.44|482.44|484.44|482.44|0
1637350790000|2021-11-19 19:39:50|484.23|482.23|484.23|482.23|484.23|482.23|484.23|482.23|0
1637350800000|2021-11-19 19:40:00|484.33|482.33|484.33|482.33|484.33|482.33|484.33|482.33|0
1637350810000|2021-11-19 19:40:10|484.44|482.44|484.23|482.23|484.44|482.44|484.23|482.23|0
1637350820000|2021-11-19 19:40:20|484.01|482.01|483.8|481.8|484.01|482.01|483.8|481.8|0
1637350830000|2021-11-19 19:40:30|484.01|482.01|484.01|482.01|484.01|482.01|484.01|482.01|0
1637350850000|2021-11-19 19:40:50|484.23|482.23|484.66|482.66|484.66|482.66|484.23|482.23|0
1637350860000|2021-11-19 19:41:00|484.87|482.87|485.08|483.08|485.08|483.08|484.87|482.87|0
1637350870000|2021-11-19 19:41:10|485.3|483.3|485.51|483.51|485.51|483.51|485.3|483.3|0
1637350880000|2021-11-19 19:41:20|485.3|483.3|485.51|483.51|485.51|483.51|485.3|483.3|0
1637350890000|2021-11-19 19:41:30|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637350900000|2021-11-19 19:41:40|485.94|483.94|485.73|483.73|485.94|483.94|485.73|483.73|0
1637350910000|2021-11-19 19:41:50|485.94|483.94|485.73|483.73|485.94|483.94|485.73|483.73|0
1637350920000|2021-11-19 19:42:00|485.94|483.94|485.51|483.51|485.94|483.94|485.51|483.51|0
1637350930000|2021-11-19 19:42:10|485.3|483.3|485.51|483.51|485.51|483.51|485.3|483.3|0
1637350940000|2021-11-19 19:42:20|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1637350950000|2021-11-19 19:42:30|485.3|483.3|485.51|483.51|485.51|483.51|485.3|483.3|0
1637350960000|2021-11-19 19:42:40|485.3|483.3|484.87|482.87|485.3|483.3|484.87|482.87|0
1637350970000|2021-11-19 19:42:50|484.65|482.65|484.44|482.44|484.65|482.65|484.44|482.44|0
1637350980000|2021-11-19 19:43:00|484.65|482.65|484.44|482.44|484.65|482.65|484.44|482.44|0
1637351000000|2021-11-19 19:43:20|484.65|482.65|484.44|482.44|484.65|482.65|484.44|482.44|0
1637351010000|2021-11-19 19:43:30|484.65|482.65|484.65|482.65|484.65|482.65|484.44|482.44|0
1637351020000|2021-11-19 19:43:40|485.08|483.08|485.3|483.3|485.3|483.3|485.08|483.08|0
1637351030000|2021-11-19 19:43:50|485.51|483.51|485.3|483.3|485.51|483.51|485.3|483.3|0
1637351050000|2021-11-19 19:44:10|485.08|483.08|485.3|483.3|485.3|483.3|485.08|483.08|0
1637351060000|2021-11-19 19:44:20|485.51|483.51|485.51|483.51|485.51|483.51|485.51|483.51|0
1637351080000|2021-11-19 19:44:40|485.3|483.3|485.3|483.3|485.3|483.3|485.3|483.3|0
1637351090000|2021-11-19 19:44:50|485.51|483.51|485.08|483.08|485.51|483.51|485.08|483.08|0
1637351100000|2021-11-19 19:45:00|485.3|483.3|485.08|483.08|485.3|483.3|484.87|482.87|0
1637351110000|2021-11-19 19:45:10|484.87|482.87|484.87|482.87|485.08|483.08|484.87|482.87|0
1637351120000|2021-11-19 19:45:20|485.08|483.08|484.44|482.44|485.08|483.08|484.44|482.44|0
1637351130000|2021-11-19 19:45:30|484.65|482.65|485.51|483.51|485.51|483.51|484.65|482.65|0
1637351140000|2021-11-19 19:45:40|485.3|483.3|485.73|483.73|485.73|483.73|485.3|483.3|0
1637351150000|2021-11-19 19:45:50|485.94|483.94|485.73|483.73|485.94|483.94|485.73|483.73|0
1637351160000|2021-11-19 19:46:00|485.51|483.51|485.08|483.08|485.51|483.51|485.08|483.08|0
1637351170000|2021-11-19 19:46:10|485.3|483.3|485.3|483.3|485.51|483.51|485.3|483.3|0
1637351180000|2021-11-19 19:46:20|485.51|483.51|485.51|483.51|485.51|483.51|485.51|483.51|0
1637351190000|2021-11-19 19:46:30|485.73|483.73|485.51|483.51|485.73|483.73|485.51|483.51|0
1637351200000|2021-11-19 19:46:40|485.3|483.3|485.3|483.3|485.51|483.51|485.3|483.3|0
1637351210000|2021-11-19 19:46:50|485.08|483.08|485.61|483.61|485.61|483.61|485.08|483.08|0
1637351220000|2021-11-19 19:47:00|485.51|483.51|485.73|483.73|485.94|483.94|485.51|483.51|0
1637351230000|2021-11-19 19:47:10|485.3|483.3|485.08|483.08|485.3|483.3|485.08|483.08|0
1637351240000|2021-11-19 19:47:20|485.3|483.3|485.3|483.3|485.3|483.3|485.08|483.08|0
1637351250000|2021-11-19 19:47:30|485.51|483.51|485.51|483.51|485.51|483.51|485.3|483.3|0
1637351260000|2021-11-19 19:47:40|485.3|483.3|484.65|482.65|485.3|483.3|484.65|482.65|0
1637351270000|2021-11-19 19:47:50|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1637351280000|2021-11-19 19:48:00|484.65|482.65|484.87|482.87|485.08|483.08|484.65|482.65|0
1637351290000|2021-11-19 19:48:10|484.65|482.65|484.87|482.87|484.87|482.87|484.65|482.65|0
1637351300000|2021-11-19 19:48:20|484.65|482.65|484.87|482.87|484.87|482.87|484.65|482.65|0
1637351310000|2021-11-19 19:48:30|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637351320000|2021-11-19 19:48:40|484.87|482.87|484.87|482.87|484.87|482.87|484.75|482.75|0
1637351330000|2021-11-19 19:48:50|485.08|483.08|484.87|482.87|485.08|483.08|484.87|482.87|0
1637351340000|2021-11-19 19:49:00|485.08|483.08|484.87|482.87|485.08|483.08|484.87|482.87|0
1637351350000|2021-11-19 19:49:10|484.65|482.65|484.87|482.87|484.87|482.87|484.65|482.65|0
1637351360000|2021-11-19 19:49:20|484.86|482.86|484.65|482.65|484.86|482.86|484.65|482.65|0
1637351370000|2021-11-19 19:49:30|484.44|482.44|484.65|482.65|484.65|482.65|484.44|482.44|0
1637351380000|2021-11-19 19:49:40|484.86|482.86|484.86|482.86|484.86|482.86|484.65|482.65|0
1637351390000|2021-11-19 19:49:50|484.65|482.65|485.08|483.08|485.08|483.08|484.65|482.65|0
1637351400000|2021-11-19 19:50:00|485.29|483.29|484.86|482.86|485.29|483.29|484.86|482.86|0
1637351410000|2021-11-19 19:50:10|484.65|482.65|484.86|482.86|484.86|482.86|484.44|482.44|0
1637351420000|2021-11-19 19:50:20|485.08|483.08|485.08|483.08|485.08|483.08|485.08|483.08|0
1637351430000|2021-11-19 19:50:30|485.29|483.29|485.51|483.51|485.51|483.51|485.29|483.29|0
1637351440000|2021-11-19 19:50:40|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637351450000|2021-11-19 19:50:50|485.4|483.4|485.51|483.51|485.51|483.51|485.4|483.4|0
1637351460000|2021-11-19 19:51:00|485.72|483.72|485.94|483.94|485.94|483.94|485.72|483.72|0
1637351470000|2021-11-19 19:51:10|485.72|483.72|485.94|483.94|485.94|483.94|485.72|483.72|0
1637351480000|2021-11-19 19:51:20|485.72|483.72|486.15|484.15|486.15|484.15|485.72|483.72|0
1637351490000|2021-11-19 19:51:30|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637351500000|2021-11-19 19:51:40|486.15|484.15|486.37|484.37|486.37|484.37|486.15|484.15|0
1637351520000|2021-11-19 19:52:00|486.58|484.58|485.94|483.94|486.58|484.58|485.94|483.94|0
1637351530000|2021-11-19 19:52:10|486.15|484.15|485.94|483.94|486.15|484.15|485.94|483.94|0
1637351540000|2021-11-19 19:52:20|486.15|484.15|485.72|483.72|486.15|484.15|485.72|483.72|0
1637351550000|2021-11-19 19:52:30|485.94|483.94|485.94|483.94|485.94|483.94|485.72|483.72|0
1637351560000|2021-11-19 19:52:40|485.72|483.72|485.72|483.72|485.72|483.72|485.72|483.72|0
1637351570000|2021-11-19 19:52:50|485.94|483.94|485.72|483.72|485.94|483.94|485.72|483.72|0
1637351580000|2021-11-19 19:53:00|485.94|483.94|485.94|483.94|486.15|484.15|485.94|483.94|0
1637351590000|2021-11-19 19:53:10|485.72|483.72|485.72|483.72|485.72|483.72|485.72|483.72|0
1637351600000|2021-11-19 19:53:20|485.94|483.94|485.51|483.51|485.94|483.94|485.51|483.51|0
1637351610000|2021-11-19 19:53:30|485.94|483.94|486.15|484.15|486.37|484.37|485.94|483.94|0
1637351620000|2021-11-19 19:53:40|485.94|483.94|485.94|483.94|485.94|483.94|485.94|483.94|0
1637351630000|2021-11-19 19:53:50|485.72|483.72|485.72|483.72|485.72|483.72|485.72|483.72|0
1637351640000|2021-11-19 19:54:00|485.94|483.94|486.37|484.37|486.37|484.37|485.94|483.94|0
1637351650000|2021-11-19 19:54:10|486.15|484.15|486.15|484.15|486.15|484.15|486.15|484.15|0
1637351660000|2021-11-19 19:54:20|485.94|483.94|486.37|484.37|486.37|484.37|485.94|483.94|0
1637351670000|2021-11-19 19:54:30|486.15|484.15|486.37|484.37|486.37|484.37|486.15|484.15|0
1637351680000|2021-11-19 19:54:40|486.15|484.15|486.15|484.15|486.37|484.37|486.15|484.15|0
1637351690000|2021-11-19 19:54:50|486.37|484.37|486.58|484.58|486.58|484.58|486.37|484.37|0
1637351700000|2021-11-19 19:55:00|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1637351710000|2021-11-19 19:55:10|486.25|484.25|486.15|484.15|486.25|484.25|486.15|484.15|0
1637351720000|2021-11-19 19:55:20|486.58|484.58|486.58|484.58|486.79|484.79|486.58|484.58|0
1637351740000|2021-11-19 19:55:40|486.68|484.68|486.58|484.58|486.68|484.68|486.58|484.58|0
1637351750000|2021-11-19 19:55:50|486.36|484.36|486.36|484.36|486.36|484.36|486.25|484.25|0
1637351760000|2021-11-19 19:56:00|486.15|484.15|486.36|484.36|486.36|484.36|485.93|483.93|0
1637351770000|2021-11-19 19:56:10|485.93|483.93|485.51|483.51|485.93|483.93|485.51|483.51|0
1637351780000|2021-11-19 19:56:20|485.29|483.29|484.86|482.86|485.29|483.29|484.86|482.86|0
1637351790000|2021-11-19 19:56:30|485.08|483.08|485.29|483.29|485.29|483.29|484.86|482.86|0
1637351800000|2021-11-19 19:56:40|485.5|483.5|485.93|483.93|486.15|484.15|485.5|483.5|0
1637351810000|2021-11-19 19:56:50|486.15|484.15|485.93|483.93|486.15|484.15|485.93|483.93|0
1637351820000|2021-11-19 19:57:00|486.15|484.15|485.93|483.93|486.15|484.15|485.72|483.72|0
1637351830000|2021-11-19 19:57:10|486.15|484.15|485.93|483.93|486.15|484.15|485.93|483.93|0
1637351840000|2021-11-19 19:57:20|485.72|483.72|485.82|483.82|485.82|483.82|485.72|483.72|0
1637351850000|2021-11-19 19:57:30|485.93|483.93|485.72|483.72|485.93|483.93|485.72|483.72|0
1637351860000|2021-11-19 19:57:40|485.5|483.5|485.72|483.72|485.72|483.72|485.5|483.5|0
1637351870000|2021-11-19 19:57:50|485.5|483.5|485.29|483.29|485.5|483.5|485.29|483.29|0
1637351880000|2021-11-19 19:58:00|485.5|483.5|485.5|483.5|485.5|483.5|485.29|483.29|0
1637351890000|2021-11-19 19:58:10|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637351900000|2021-11-19 19:58:20|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637351910000|2021-11-19 19:58:30|485.29|483.29|485.29|483.29|485.29|483.29|485.07|483.07|0
1637351920000|2021-11-19 19:58:40|485.07|483.07|485.07|483.07|485.07|483.07|485.07|483.07|0
1637351930000|2021-11-19 19:58:50|485.29|483.29|485.5|483.5|485.5|483.5|485.29|483.29|0
1637351940000|2021-11-19 19:59:00|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637351950000|2021-11-19 19:59:10|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637351960000|2021-11-19 19:59:20|484.86|482.86|484.86|482.86|485.07|483.07|484.86|482.86|0
1637351970000|2021-11-19 19:59:30|485.07|483.07|484.86|482.86|485.07|483.07|484.86|482.86|0
1637351980000|2021-11-19 19:59:40|485.07|483.07|485.07|483.07|485.07|483.07|484.86|482.86|0
1637351990000|2021-11-19 19:59:50|485.29|483.29|485.29|483.29|485.29|483.29|485.29|483.29|0
1637352000000|2021-11-19 20:00:00|485.07|483.07|485.07|483.07|485.29|483.29|485.07|483.07|0
1637352010000|2021-11-19 20:00:10|484.64|482.64|484.64|482.64|484.86|482.86|484.64|482.64|0
1637352020000|2021-11-19 20:00:20|484.43|482.43|484.86|482.86|484.86|482.86|484.43|482.43|0
1637352030000|2021-11-19 20:00:30|485.07|483.07|485.29|483.29|485.29|483.29|485.07|483.07|0
1637352040000|2021-11-19 20:00:40|484.86|482.86|485.07|483.07|485.07|483.07|484.86|482.86|0
1637352050000|2021-11-19 20:00:50|484.86|482.86|485.29|483.29|485.29|483.29|484.86|482.86|0
1637352060000|2021-11-19 20:01:00|485.5|483.5|485.93|483.93|485.93|483.93|485.29|483.29|0
1637352070000|2021-11-19 20:01:10|486.15|484.15|486.15|484.15|486.15|484.15|485.93|483.93|0
1637352080000|2021-11-19 20:01:20|485.93|483.93|485.72|483.72|485.93|483.93|485.72|483.72|0
1637352090000|2021-11-19 20:01:30|485.93|483.93|486.36|484.36|486.36|484.36|485.93|483.93|0
1637352100000|2021-11-19 20:01:40|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637352110000|2021-11-19 20:01:50|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637352120000|2021-11-19 20:02:00|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637352130000|2021-11-19 20:02:10|486.15|484.15|486.36|484.36|486.36|484.36|486.15|484.15|0
1637352140000|2021-11-19 20:02:20|486.15|484.15|486.15|484.15|486.15|484.15|485.93|483.93|0
1637352150000|2021-11-19 20:02:30|485.93|483.93|485.93|483.93|486.15|484.15|485.93|483.93|0
1637352170000|2021-11-19 20:02:50|486.15|484.15|486.15|484.15|486.15|484.15|485.93|483.93|0
1637352180000|2021-11-19 20:03:00|485.93|483.93|485.29|483.29|485.93|483.93|485.29|483.29|0
1637352190000|2021-11-19 20:03:10|485.07|483.07|485.5|483.5|485.5|483.5|485.07|483.07|0
1637352200000|2021-11-19 20:03:20|485.29|483.29|485.07|483.07|485.29|483.29|485.07|483.07|0
1637352210000|2021-11-19 20:03:30|484.86|482.86|485.29|483.29|485.29|483.29|484.86|482.86|0
1637352220000|2021-11-19 20:03:40|485.5|483.5|484.86|482.86|485.5|483.5|484.86|482.86|0
1637352230000|2021-11-19 20:03:50|485.07|483.07|485.29|483.29|485.29|483.29|485.07|483.07|0
1637352240000|2021-11-19 20:04:00|485.07|483.07|485.07|483.07|485.07|483.07|484.86|482.86|0
1637352250000|2021-11-19 20:04:10|484.86|482.86|485.07|483.07|485.07|483.07|484.86|482.86|0
1637352260000|2021-11-19 20:04:20|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637352270000|2021-11-19 20:04:30|484.43|482.43|484.43|482.43|484.43|482.43|484.43|482.43|0
1637352280000|2021-11-19 20:04:40|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|0
1637352290000|2021-11-19 20:04:50|484.43|482.43|484.43|482.43|484.43|482.43|484.43|482.43|0
1637352300000|2021-11-19 20:05:00|484.64|482.64|484.21|482.21|484.64|482.64|484.21|482.21|0
1637352310000|2021-11-19 20:05:10|484|482|483.57|481.57|484|482|483.57|481.57|0
1637352320000|2021-11-19 20:05:20|483.78|481.78|483.57|481.57|483.78|481.78|483.57|481.57|0
1637352330000|2021-11-19 20:05:30|483.78|481.78|483.57|481.57|484|482|483.57|481.57|0
1637352340000|2021-11-19 20:05:40|483.78|481.78|483.78|481.78|483.78|481.78|483.57|481.57|0
1637352350000|2021-11-19 20:05:50|484|482|483.78|481.78|484|482|483.78|481.78|0
1637352360000|2021-11-19 20:06:00|484|482|483.78|481.78|484|482|483.78|481.78|0
1637352370000|2021-11-19 20:06:10|483.57|481.57|483.57|481.57|483.57|481.57|483.57|481.57|0
1637352380000|2021-11-19 20:06:20|483.78|481.78|484|482|484|482|483.78|481.78|0
1637352390000|2021-11-19 20:06:30|484.21|482.21|484.43|482.43|484.43|482.43|484.21|482.21|0
1637352400000|2021-11-19 20:06:40|484.21|482.21|484.43|482.43|484.43|482.43|484.21|482.21|0
1637352410000|2021-11-19 20:06:50|484.21|482.21|484.64|482.64|484.64|482.64|484.21|482.21|0
1637352430000|2021-11-19 20:07:10|484.43|482.43|484.74|482.74|484.74|482.74|484.43|482.43|0
1637352440000|2021-11-19 20:07:20|484.64|482.64|484.21|482.21|484.64|482.64|484|482|0
1637352450000|2021-11-19 20:07:30|484.43|482.43|484.64|482.64|484.64|482.64|484.43|482.43|0
1637352460000|2021-11-19 20:07:40|484.21|482.21|484|482|484.21|482.21|484|482|0
1637352470000|2021-11-19 20:07:50|484.21|482.21|484.43|482.43|484.43|482.43|484|482|0
1637352480000|2021-11-19 20:08:00|484.21|482.21|484.21|482.21|484.21|482.21|484|482|0
1637352490000|2021-11-19 20:08:10|484.42|482.42|484.21|482.21|484.64|482.64|484.21|482.21|0
1637352500000|2021-11-19 20:08:20|484.42|482.42|484.64|482.64|484.64|482.64|484.42|482.42|0
1637352520000|2021-11-19 20:08:40|484.85|482.85|485.28|483.28|485.28|483.28|484.85|482.85|0
1637352530000|2021-11-19 20:08:50|485.07|483.07|485.28|483.28|485.28|483.28|485.07|483.07|0
1637352540000|2021-11-19 20:09:00|485.5|483.5|485.28|483.28|485.5|483.5|485.28|483.28|0
1637352550000|2021-11-19 20:09:10|485.07|483.07|485.07|483.07|485.28|483.28|485.07|483.07|0
1637352560000|2021-11-19 20:09:20|485.28|483.28|485.28|483.28|485.28|483.28|485.28|483.28|0
1637352570000|2021-11-19 20:09:30|485.07|483.07|484.64|482.64|485.07|483.07|484.64|482.64|0
1637352580000|2021-11-19 20:09:40|484.85|482.85|485.07|483.07|485.28|483.28|484.85|482.85|0
1637352590000|2021-11-19 20:09:50|485.28|483.28|485.07|483.07|485.28|483.28|485.07|483.07|0
1637352600000|2021-11-19 20:10:00|484.85|482.85|484.21|482.21|484.85|482.85|484.21|482.21|0
1637352610000|2021-11-19 20:10:10|483.78|481.78|483.78|481.78|483.99|481.99|483.57|481.57|0
1637352620000|2021-11-19 20:10:20|483.57|481.57|483.78|481.78|483.78|481.78|483.57|481.57|0
1637352630000|2021-11-19 20:10:30|483.57|481.57|483.78|481.78|483.99|481.99|483.57|481.57|0
1637352640000|2021-11-19 20:10:40|483.57|481.57|483.35|481.35|483.57|481.57|483.35|481.35|0
1637352660000|2021-11-19 20:11:00|483.57|481.57|483.14|481.14|483.57|481.57|482.92|480.92|0
1637352670000|2021-11-19 20:11:10|483.57|481.57|483.78|481.78|483.78|481.78|483.57|481.57|0
1637352680000|2021-11-19 20:11:20|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637352690000|2021-11-19 20:11:30|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637352700000|2021-11-19 20:11:40|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637352710000|2021-11-19 20:11:50|484.21|482.21|483.99|481.99|484.21|482.21|483.99|481.99|0
1637352720000|2021-11-19 20:12:00|483.78|481.78|484.21|482.21|484.21|482.21|483.78|481.78|0
1637352730000|2021-11-19 20:12:10|483.99|481.99|483.99|481.99|484.21|482.21|483.88|481.88|0
1637352740000|2021-11-19 20:12:20|484.21|482.21|483.99|481.99|484.21|482.21|483.99|481.99|0
1637352750000|2021-11-19 20:12:30|483.78|481.78|483.99|481.99|483.99|481.99|483.78|481.78|0
1637352770000|2021-11-19 20:12:50|483.56|481.56|483.56|481.56|483.78|481.78|483.56|481.56|0
1637352780000|2021-11-19 20:13:00|483.78|481.78|483.78|481.78|483.78|481.78|483.78|481.78|0
1637352790000|2021-11-19 20:13:10|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637352800000|2021-11-19 20:13:20|483.56|481.56|483.78|481.78|483.78|481.78|483.56|481.56|0
1637352810000|2021-11-19 20:13:30|483.99|481.99|483.99|481.99|483.99|481.99|483.99|481.99|0
1637352820000|2021-11-19 20:13:40|483.78|481.78|483.99|481.99|483.99|481.99|483.78|481.78|0
1637352830000|2021-11-19 20:13:50|484.21|482.21|483.99|481.99|484.21|482.21|483.99|481.99|0
1637352840000|2021-11-19 20:14:00|483.56|481.56|483.56|481.56|483.78|481.78|483.56|481.56|0
1637352850000|2021-11-19 20:14:10|483.78|481.78|482.92|480.92|483.78|481.78|482.92|480.92|0
1637352860000|2021-11-19 20:14:20|482.71|480.71|482.71|480.71|482.71|480.71|482.71|480.71|0
1637352870000|2021-11-19 20:14:30|482.92|480.92|482.49|480.49|482.92|480.92|482.49|480.49|0
1637352880000|2021-11-19 20:14:40|482.71|480.71|482.71|480.71|482.92|480.92|482.71|480.71|0
1637352890000|2021-11-19 20:14:50|482.49|480.49|482.92|480.92|482.92|480.92|482.49|480.49|0
1637352900000|2021-11-19 20:15:00|482.71|480.71|482.28|480.28|482.71|480.71|482.28|480.28|0
1637352910000|2021-11-19 20:15:10|482.49|480.49|482.71|480.71|482.71|480.71|482.49|480.49|0
1637352920000|2021-11-19 20:15:20|482.7|480.7|482.7|480.7|482.7|480.7|482.49|480.49|0
1637352930000|2021-11-19 20:15:30|482.49|480.49|482.28|480.28|482.7|480.7|482.28|480.28|0
1637352940000|2021-11-19 20:15:40|482.49|480.49|482.92|480.92|482.92|480.92|482.49|480.49|0
1637352950000|2021-11-19 20:15:50|482.7|480.7|482.28|480.28|482.7|480.7|482.28|480.28|0
1637352960000|2021-11-19 20:16:00|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1637352970000|2021-11-19 20:16:10|482.49|480.49|482.7|480.7|482.92|480.92|482.49|480.49|0
1637352980000|2021-11-19 20:16:20|482.92|480.92|483.13|481.13|483.13|481.13|482.92|480.92|0
1637352990000|2021-11-19 20:16:30|482.92|480.92|482.49|480.49|482.92|480.92|482.49|480.49|0
1637353000000|2021-11-19 20:16:40|482.28|480.28|482.06|480.06|482.49|480.49|482.06|480.06|0
1637353010000|2021-11-19 20:16:50|482.28|480.28|482.28|480.28|482.28|480.28|482.06|480.06|0
1637353020000|2021-11-19 20:17:00|482.06|480.06|482.06|480.06|482.06|480.06|481.85|479.85|0
1637353030000|2021-11-19 20:17:10|481.85|479.85|481.42|479.42|481.85|479.85|481.42|479.42|0
1637353040000|2021-11-19 20:17:20|481.63|479.63|481.42|479.42|481.63|479.63|481.42|479.42|0
1637353050000|2021-11-19 20:17:30|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637353060000|2021-11-19 20:17:40|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1637353070000|2021-11-19 20:17:50|481.2|479.2|481.2|479.2|481.42|479.42|481.2|479.2|0
1637353080000|2021-11-19 20:18:00|481.42|479.42|481.42|479.42|481.63|479.63|481.42|479.42|0
1637353090000|2021-11-19 20:18:10|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637353100000|2021-11-19 20:18:20|481.85|479.85|482.27|480.27|482.27|480.27|481.85|479.85|0
1637353110000|2021-11-19 20:18:30|482.06|480.06|481.85|479.85|482.06|480.06|481.85|479.85|0
1637353120000|2021-11-19 20:18:40|481.95|479.95|482.06|480.06|482.06|480.06|481.85|479.85|0
1637353130000|2021-11-19 20:18:50|481.85|479.85|482.06|480.06|482.06|480.06|481.85|479.85|0
1637353140000|2021-11-19 20:19:00|482.27|480.27|482.27|480.27|482.27|480.27|482.27|480.27|0
1637353150000|2021-11-19 20:19:10|482.06|480.06|481.95|479.95|482.06|480.06|481.85|479.85|0
1637353160000|2021-11-19 20:19:20|482.06|480.06|482.06|480.06|482.27|480.27|482.06|480.06|0
1637353170000|2021-11-19 20:19:30|481.85|479.85|482.27|480.27|482.27|480.27|481.85|479.85|0
1637353180000|2021-11-19 20:19:40|482.06|480.06|482.49|480.49|482.49|480.49|482.06|480.06|0
1637353190000|2021-11-19 20:19:50|482.27|480.27|482.49|480.49|482.49|480.49|482.27|480.27|0
1637353220000|2021-11-19 20:20:20|482.92|480.92|482.7|480.7|482.92|480.92|482.7|480.7|0
1637353230000|2021-11-19 20:20:30|482.49|480.49|482.49|480.49|482.7|480.7|482.49|480.49|0
1637353240000|2021-11-19 20:20:40|482.27|480.27|482.49|480.49|482.49|480.49|482.27|480.27|0
1637353250000|2021-11-19 20:20:50|482.27|480.27|482.27|480.27|482.49|480.49|482.27|480.27|0
1637353260000|2021-11-19 20:21:00|482.06|480.06|482.27|480.27|482.27|480.27|482.06|480.06|0
1637353270000|2021-11-19 20:21:10|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1637353280000|2021-11-19 20:21:20|482.92|480.92|482.7|480.7|482.92|480.92|482.7|480.7|0
1637353300000|2021-11-19 20:21:40|482.49|480.49|482.49|480.49|482.92|480.92|482.49|480.49|0
1637353310000|2021-11-19 20:21:50|482.27|480.27|482.49|480.49|482.49|480.49|482.27|480.27|0
1637353320000|2021-11-19 20:22:00|482.27|480.27|482.06|480.06|482.27|480.27|482.06|480.06|0
1637353330000|2021-11-19 20:22:10|481.84|479.84|481.84|479.84|482.06|480.06|481.84|479.84|0
1637353340000|2021-11-19 20:22:20|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1637353350000|2021-11-19 20:22:30|481.84|479.84|481.63|479.63|481.84|479.84|481.63|479.63|0
1637353360000|2021-11-19 20:22:40|481.84|479.84|481.63|479.63|481.84|479.84|481.63|479.63|0
1637353370000|2021-11-19 20:22:50|481.84|479.84|481.84|479.84|481.84|479.84|481.84|479.84|0
1637353380000|2021-11-19 20:23:00|482.06|480.06|482.27|480.27|482.27|480.27|482.06|480.06|0
1637353390000|2021-11-19 20:23:10|482.49|480.49|482.49|480.49|482.49|480.49|482.27|480.27|0
1637353400000|2021-11-19 20:23:20|482.27|480.27|482.27|480.27|482.27|480.27|482.06|480.06|0
1637353410000|2021-11-19 20:23:30|482.49|480.49|482.7|480.7|482.7|480.7|482.49|480.49|0
1637353420000|2021-11-19 20:23:40|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637353430000|2021-11-19 20:23:50|482.7|480.7|482.7|480.7|482.91|480.91|482.7|480.7|0
1637353440000|2021-11-19 20:24:00|482.91|480.91|482.49|480.49|482.91|480.91|482.49|480.49|0
1637353450000|2021-11-19 20:24:10|482.91|480.91|483.13|481.13|483.13|481.13|482.91|480.91|0
1637353460000|2021-11-19 20:24:20|483.34|481.34|483.13|481.13|483.34|481.34|483.13|481.13|0
1637353470000|2021-11-19 20:24:30|483.34|481.34|483.13|481.13|483.34|481.34|483.13|481.13|0
1637353480000|2021-11-19 20:24:40|483.34|481.34|483.34|481.34|483.34|481.34|483.34|481.34|0
1637353490000|2021-11-19 20:24:50|483.56|481.56|483.34|481.34|483.56|481.56|483.34|481.34|0
1637353500000|2021-11-19 20:25:00|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637353510000|2021-11-19 20:25:10|483.34|481.34|483.13|481.13|483.34|481.34|483.13|481.13|0
1637353520000|2021-11-19 20:25:20|483.34|481.34|483.34|481.34|483.34|481.34|482.91|480.91|0
1637353530000|2021-11-19 20:25:30|483.56|481.56|483.56|481.56|483.56|481.56|483.56|481.56|0
1637353540000|2021-11-19 20:25:40|483.77|481.77|483.99|481.99|483.99|481.99|483.56|481.56|0
1637353550000|2021-11-19 20:25:50|484.2|482.2|484.2|482.2|484.2|482.2|483.99|481.99|0
1637353560000|2021-11-19 20:26:00|483.99|481.99|483.34|481.34|483.99|481.99|483.34|481.34|0
1637353570000|2021-11-19 20:26:10|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1637353580000|2021-11-19 20:26:20|482.91|480.91|482.48|480.48|482.91|480.91|482.48|480.48|0
1637353590000|2021-11-19 20:26:30|483.34|481.34|482.91|480.91|483.34|481.34|482.91|480.91|0
1637353600000|2021-11-19 20:26:40|483.13|481.13|482.91|480.91|483.13|481.13|482.91|480.91|0
1637353610000|2021-11-19 20:26:50|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1637353620000|2021-11-19 20:27:00|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637353630000|2021-11-19 20:27:10|482.7|480.7|482.7|480.7|482.91|480.91|482.7|480.7|0
1637353640000|2021-11-19 20:27:20|482.48|480.48|482.48|480.48|482.48|480.48|482.27|480.27|0
1637353650000|2021-11-19 20:27:30|482.7|480.7|482.7|480.7|482.7|480.7|482.7|480.7|0
1637353670000|2021-11-19 20:27:50|482.91|480.91|483.13|481.13|483.13|481.13|482.91|480.91|0
1637353680000|2021-11-19 20:28:00|483.56|481.56|483.77|481.77|483.77|481.77|483.34|481.34|0
1637353690000|2021-11-19 20:28:10|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353700000|2021-11-19 20:28:20|483.56|481.56|483.56|481.56|483.77|481.77|483.56|481.56|0
1637353710000|2021-11-19 20:28:30|483.77|481.77|483.34|481.34|483.77|481.77|483.34|481.34|0
1637353720000|2021-11-19 20:28:40|483.77|481.77|483.77|481.77|483.77|481.77|483.77|481.77|0
1637353730000|2021-11-19 20:28:50|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353740000|2021-11-19 20:29:00|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353750000|2021-11-19 20:29:10|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353760000|2021-11-19 20:29:20|483.98|481.98|484.2|482.2|484.2|482.2|483.98|481.98|0
1637353770000|2021-11-19 20:29:30|483.98|481.98|483.77|481.77|484.2|482.2|483.77|481.77|0
1637353790000|2021-11-19 20:29:50|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353800000|2021-11-19 20:30:00|483.55|481.55|483.77|481.77|483.77|481.77|483.55|481.55|0
1637353810000|2021-11-19 20:30:10|483.98|481.98|483.98|481.98|483.98|481.98|483.77|481.77|0
1637353820000|2021-11-19 20:30:20|483.77|481.77|483.55|481.55|483.77|481.77|483.55|481.55|0
1637353830000|2021-11-19 20:30:30|483.77|481.77|484.2|482.2|484.2|482.2|483.77|481.77|0
1637353840000|2021-11-19 20:30:40|483.98|481.98|483.55|481.55|483.98|481.98|483.55|481.55|0
1637353850000|2021-11-19 20:30:50|483.77|481.77|483.55|481.55|483.77|481.77|483.55|481.55|0
1637353860000|2021-11-19 20:31:00|483.34|481.34|483.34|481.34|483.55|481.55|483.34|481.34|0
1637353870000|2021-11-19 20:31:10|483.12|481.12|483.12|481.12|483.12|481.12|483.12|481.12|0
1637353890000|2021-11-19 20:31:30|483.34|481.34|483.77|481.77|483.77|481.77|483.34|481.34|0
1637353900000|2021-11-19 20:31:40|483.98|481.98|483.77|481.77|483.98|481.98|483.77|481.77|0
1637353910000|2021-11-19 20:31:50|483.55|481.55|483.77|481.77|483.77|481.77|483.55|481.55|0
1637353920000|2021-11-19 20:32:00|483.55|481.55|483.34|481.34|483.55|481.55|483.34|481.34|0
1637353930000|2021-11-19 20:32:10|483.55|481.55|483.77|481.77|483.77|481.77|483.55|481.55|0
1637353940000|2021-11-19 20:32:20|483.55|481.55|483.98|481.98|483.98|481.98|483.55|481.55|0
1637353950000|2021-11-19 20:32:30|483.77|481.77|483.34|481.34|483.77|481.77|483.34|481.34|0
1637353960000|2021-11-19 20:32:40|483.55|481.55|483.12|481.12|483.55|481.55|483.12|481.12|0
1637353970000|2021-11-19 20:32:50|483.55|481.55|483.55|481.55|483.55|481.55|483.55|481.55|0
1637353980000|2021-11-19 20:33:00|483.34|481.34|483.77|481.77|483.77|481.77|483.34|481.34|0
1637353990000|2021-11-19 20:33:10|483.55|481.55|483.55|481.55|483.55|481.55|483.55|481.55|0
1637354000000|2021-11-19 20:33:20|483.34|481.34|483.77|481.77|483.77|481.77|483.34|481.34|0
1637354010000|2021-11-19 20:33:30|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637354020000|2021-11-19 20:33:40|483.77|481.77|483.98|481.98|483.98|481.98|483.77|481.77|0
1637354030000|2021-11-19 20:33:50|484.2|482.2|484.2|482.2|484.2|482.2|484.2|482.2|0
1637354040000|2021-11-19 20:34:00|483.98|481.98|484.2|482.2|484.2|482.2|483.98|481.98|0
1637354050000|2021-11-19 20:34:10|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637354060000|2021-11-19 20:34:20|483.77|481.77|483.98|481.98|484.2|482.2|483.77|481.77|0
1637354070000|2021-11-19 20:34:30|484.2|482.2|484.2|482.2|484.2|482.2|483.98|481.98|0
1637354080000|2021-11-19 20:34:40|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1637354090000|2021-11-19 20:34:50|484.2|482.2|484.2|482.2|484.41|482.41|484.2|482.2|0
1637354100000|2021-11-19 20:35:00|483.98|481.98|484.41|482.41|484.41|482.41|483.98|481.98|0
1637354110000|2021-11-19 20:35:10|484.62|482.62|484.84|482.84|485.05|483.05|484.62|482.62|0
1637354120000|2021-11-19 20:35:20|484.62|482.62|484.84|482.84|484.84|482.84|484.62|482.62|0
1637354130000|2021-11-19 20:35:30|484.62|482.62|484.19|482.19|484.62|482.62|484.19|482.19|0
1637354140000|2021-11-19 20:35:40|484.41|482.41|484.41|482.41|484.41|482.41|484.41|482.41|0
1637354150000|2021-11-19 20:35:50|484.62|482.62|484.41|482.41|484.62|482.62|484.41|482.41|0
1637354160000|2021-11-19 20:36:00|484.3|482.3|483.98|481.98|484.3|482.3|483.98|481.98|0
1637354170000|2021-11-19 20:36:10|484.19|482.19|483.98|481.98|484.19|482.19|483.98|481.98|0
1637354180000|2021-11-19 20:36:20|483.77|481.77|483.77|481.77|483.77|481.77|483.77|481.77|0
1637354190000|2021-11-19 20:36:30|483.55|481.55|483.34|481.34|483.55|481.55|483.34|481.34|0
1637354200000|2021-11-19 20:36:40|483.55|481.55|483.34|481.34|483.55|481.55|483.34|481.34|0
1637354210000|2021-11-19 20:36:50|483.22|481.22|483.22|481.22|483.22|481.22|483.22|481.22|0
1637354220000|2021-11-19 20:37:00|483.34|481.34|483.55|481.55|483.55|481.55|483.34|481.34|0
1637354230000|2021-11-19 20:37:10|483.76|481.76|483.76|481.76|483.76|481.76|483.34|481.34|0
1637354240000|2021-11-19 20:37:20|483.55|481.55|483.76|481.76|483.76|481.76|483.55|481.55|0
1637354250000|2021-11-19 20:37:30|483.98|481.98|483.76|481.76|483.98|481.98|483.65|481.65|0
1637354260000|2021-11-19 20:37:40|483.98|481.98|483.98|481.98|483.98|481.98|483.76|481.76|0
1637354270000|2021-11-19 20:37:50|483.76|481.76|483.55|481.55|483.76|481.76|483.55|481.55|0
1637354280000|2021-11-19 20:38:00|483.65|481.65|483.34|481.34|483.65|481.65|483.12|481.12|0
1637354290000|2021-11-19 20:38:10|483.12|481.12|482.91|480.91|483.12|481.12|482.91|480.91|0
1637354300000|2021-11-19 20:38:20|483.01|481.01|483.12|481.12|483.12|481.12|483.01|481.01|0
1637354310000|2021-11-19 20:38:30|482.79|480.79|482.69|480.69|482.91|480.91|482.69|480.69|0
1637354330000|2021-11-19 20:38:50|482.48|480.48|482.69|480.69|482.69|480.69|482.48|480.48|0
1637354340000|2021-11-19 20:39:00|482.91|480.91|482.69|480.69|482.91|480.91|482.69|480.69|0
1637354350000|2021-11-19 20:39:10|482.91|480.91|482.69|480.69|482.91|480.91|482.69|480.69|0
1637354360000|2021-11-19 20:39:20|482.91|480.91|483.12|481.12|483.12|481.12|482.91|480.91|0
1637354370000|2021-11-19 20:39:30|482.91|480.91|483.12|481.12|483.12|481.12|482.91|480.91|0
1637354380000|2021-11-19 20:39:40|482.91|480.91|483.12|481.12|483.12|481.12|482.91|480.91|0
1637354390000|2021-11-19 20:39:50|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1637354400000|2021-11-19 20:40:00|483.12|481.12|482.48|480.48|483.12|481.12|482.48|480.48|0
1637354420000|2021-11-19 20:40:20|482.26|480.26|481.83|479.83|482.26|480.26|481.83|479.83|0
1637354430000|2021-11-19 20:40:30|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637354440000|2021-11-19 20:40:40|481.83|479.83|482.05|480.05|482.05|480.05|481.83|479.83|0
1637354450000|2021-11-19 20:40:50|482.26|480.26|481.83|479.83|482.26|480.26|481.83|479.83|0
1637354460000|2021-11-19 20:41:00|482.05|480.05|482.48|480.48|482.69|480.69|482.05|480.05|0
1637354470000|2021-11-19 20:41:10|482.26|480.26|482.05|480.05|482.26|480.26|482.05|480.05|0
1637354480000|2021-11-19 20:41:20|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637354490000|2021-11-19 20:41:30|482.48|480.48|482.05|480.05|482.48|480.48|482.05|480.05|0
1637354500000|2021-11-19 20:41:40|482.26|480.26|482.48|480.48|482.48|480.48|482.26|480.26|0
1637354510000|2021-11-19 20:41:50|482.26|480.26|482.15|480.15|482.48|480.48|482.15|480.15|0
1637354520000|2021-11-19 20:42:00|482.48|480.48|482.48|480.48|482.48|480.48|482.26|480.26|0
1637354530000|2021-11-19 20:42:10|482.58|480.58|482.48|480.48|482.69|480.69|482.48|480.48|0
1637354540000|2021-11-19 20:42:20|482.69|480.69|483.01|481.01|483.01|481.01|482.69|480.69|0
1637354550000|2021-11-19 20:42:30|482.9|480.9|482.47|480.47|482.9|480.9|482.47|480.47|0
1637354560000|2021-11-19 20:42:40|482.26|480.26|482.05|480.05|482.26|480.26|482.05|480.05|0
1637354570000|2021-11-19 20:42:50|482.26|480.26|482.05|480.05|482.26|480.26|482.05|480.05|0
1637354580000|2021-11-19 20:43:00|482.26|480.26|481.83|479.83|482.26|480.26|481.83|479.83|0
1637354590000|2021-11-19 20:43:10|482.05|480.05|481.83|479.83|482.05|480.05|481.83|479.83|0
1637354610000|2021-11-19 20:43:30|482.05|480.05|482.05|480.05|482.05|480.05|482.05|480.05|0
1637354620000|2021-11-19 20:43:40|482.26|480.26|482.26|480.26|482.26|480.26|482.26|480.26|0
1637354630000|2021-11-19 20:43:50|482.05|480.05|482.05|480.05|482.26|480.26|482.05|480.05|0
1637354640000|2021-11-19 20:44:00|481.83|479.83|481.83|479.83|482.05|480.05|481.83|479.83|0
1637354660000|2021-11-19 20:44:20|481.4|479.4|481.19|479.19|481.4|479.4|481.19|479.19|0
1637354670000|2021-11-19 20:44:30|480.97|478.97|480.97|478.97|480.97|478.97|480.76|478.76|0
1637354680000|2021-11-19 20:44:40|481.19|479.19|481.19|479.19|481.19|479.19|481.19|479.19|0
1637354690000|2021-11-19 20:44:50|480.97|478.97|480.97|478.97|481.19|479.19|480.97|478.97|0
1637354700000|2021-11-19 20:45:00|481.19|479.19|481.19|479.19|481.19|479.19|480.97|478.97|0
1637354710000|2021-11-19 20:45:10|481.4|479.4|480.97|478.97|481.4|479.4|480.97|478.97|0
1637354720000|2021-11-19 20:45:20|480.12|478.12|480.12|478.12|480.12|478.12|480.12|478.12|0
1637354730000|2021-11-19 20:45:30|479.9|477.9|479.26|477.26|480.12|478.12|479.26|477.26|0
1637354740000|2021-11-19 20:45:40|479.48|477.48|480.33|478.33|480.33|478.33|479.48|477.48|0
1637354750000|2021-11-19 20:45:50|480.55|478.55|480.97|478.97|480.97|478.97|480.55|478.55|0
1637354760000|2021-11-19 20:46:00|481.19|479.19|480.97|478.97|481.19|479.19|480.97|478.97|0
1637354770000|2021-11-19 20:46:10|481.19|479.19|480.76|478.76|481.19|479.19|480.76|478.76|0
1637354780000|2021-11-19 20:46:20|480.97|478.97|480.33|478.33|480.97|478.97|480.33|478.33|0
1637354790000|2021-11-19 20:46:30|480.12|478.12|480.76|478.76|480.97|478.97|480.12|478.12|0
1637354800000|2021-11-19 20:46:40|480.97|478.97|480.76|478.76|480.97|478.97|480.76|478.76|0
1637354810000|2021-11-19 20:46:50|480.54|478.54|480.76|478.76|480.76|478.76|480.54|478.54|0
1637354820000|2021-11-19 20:47:00|480.97|478.97|480.54|478.54|480.97|478.97|480.54|478.54|0
1637354830000|2021-11-19 20:47:10|480.76|478.76|480.97|478.97|481.19|479.19|480.76|478.76|0
1637354840000|2021-11-19 20:47:20|480.76|478.76|481.19|479.19|481.19|479.19|480.76|478.76|0
1637354850000|2021-11-19 20:47:30|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1637354860000|2021-11-19 20:47:40|481.83|479.83|482.26|480.26|482.26|480.26|481.83|479.83|0
1637354870000|2021-11-19 20:47:50|482.04|480.04|482.04|480.04|482.26|480.26|482.04|480.04|0
1637354880000|2021-11-19 20:48:00|481.72|479.72|481.83|479.83|481.83|479.83|481.61|479.61|0
1637354890000|2021-11-19 20:48:10|481.4|479.4|481.61|479.61|481.61|479.61|481.4|479.4|0
1637354900000|2021-11-19 20:48:20|481.83|479.83|481.83|479.83|481.83|479.83|481.83|479.83|0
1637354910000|2021-11-19 20:48:30|482.04|480.04|482.26|480.26|482.36|480.36|482.04|480.04|0
1637354920000|2021-11-19 20:48:40|482.47|480.47|482.9|480.9|482.9|480.9|482.47|480.47|0
1637354930000|2021-11-19 20:48:50|482.69|480.69|482.69|480.69|482.9|480.9|482.69|480.69|0
1637354940000|2021-11-19 20:49:00|482.9|480.9|482.9|480.9|482.9|480.9|482.9|480.9|0
1637354950000|2021-11-19 20:49:10|482.69|480.69|482.69|480.69|482.69|480.69|482.47|480.47|0
1637354960000|2021-11-19 20:49:20|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1637354970000|2021-11-19 20:49:30|482.69|480.69|482.69|480.69|482.9|480.9|482.69|480.69|0
1637354980000|2021-11-19 20:49:40|482.9|480.9|482.69|480.69|482.9|480.9|482.69|480.69|0
1637354990000|2021-11-19 20:49:50|482.47|480.47|482.47|480.47|482.47|480.47|482.47|480.47|0
1637355000000|2021-11-19 20:50:00|482.26|480.26|482.26|480.26|482.47|480.47|482.26|480.26|0
1637355010000|2021-11-19 20:50:10|482.47|480.47|481.61|479.61|482.47|480.47|481.61|479.61|0
1637355020000|2021-11-19 20:50:20|481.4|479.4|480.97|478.97|481.4|479.4|480.76|478.76|0
1637355030000|2021-11-19 20:50:30|480.76|478.76|481.4|479.4|481.4|479.4|480.76|478.76|0
1637355040000|2021-11-19 20:50:40|481.18|479.18|481.18|479.18|481.18|479.18|481.18|479.18|0
1637355050000|2021-11-19 20:50:50|481.4|479.4|480.97|478.97|481.4|479.4|480.97|478.97|0
1637355060000|2021-11-19 20:51:00|481.07|479.07|480.97|478.97|481.07|479.07|480.97|478.97|0
1637355070000|2021-11-19 20:51:10|481.18|479.18|480.76|478.76|481.18|479.18|480.76|478.76|0
1637355080000|2021-11-19 20:51:20|480.33|478.33|480.97|478.97|480.97|478.97|480.33|478.33|0
1637355090000|2021-11-19 20:51:30|480.76|478.76|480.54|478.54|480.76|478.76|480.54|478.54|0
1637355100000|2021-11-19 20:51:40|480.33|478.33|480.54|478.54|480.54|478.54|480.11|478.11|0
1637355110000|2021-11-19 20:51:50|480.76|478.76|480.11|478.11|480.76|478.76|480.11|478.11|0
1637355120000|2021-11-19 20:52:00|479.9|477.9|480.11|478.11|480.11|478.11|479.9|477.9|0
1637355130000|2021-11-19 20:52:10|480.33|478.33|480.11|478.11|480.33|478.33|479.9|477.9|0
1637355140000|2021-11-19 20:52:20|479.9|477.9|479.9|477.9|479.9|477.9|479.69|477.69|0
1637355150000|2021-11-19 20:52:30|479.69|477.69|479.47|477.47|479.69|477.69|479.47|477.47|0
1637355160000|2021-11-19 20:52:40|479.69|477.69|479.69|477.69|479.69|477.69|479.47|477.47|0
1637355170000|2021-11-19 20:52:50|479.47|477.47|479.47|477.47|479.47|477.47|479.26|477.26|0
1637355180000|2021-11-19 20:53:00|479.69|477.69|479.69|477.69|479.9|477.9|479.69|477.69|0
1637355190000|2021-11-19 20:53:10|479.9|477.9|479.47|477.47|479.9|477.9|479.47|477.47|0
1637355200000|2021-11-19 20:53:20|479.26|477.26|479.68|477.68|479.68|477.68|479.26|477.26|0
1637355210000|2021-11-19 20:53:30|479.9|477.9|479.68|477.68|479.9|477.9|479.47|477.47|0
1637355220000|2021-11-19 20:53:40|479.47|477.47|479.47|477.47|479.47|477.47|479.47|477.47|0
1637355230000|2021-11-19 20:53:50|479.26|477.26|479.26|477.26|479.47|477.47|479.26|477.26|0
1637355240000|2021-11-19 20:54:00|479.04|477.04|479.04|477.04|479.26|477.26|479.04|477.04|0
1637355250000|2021-11-19 20:54:10|479.26|477.26|479.47|477.47|479.47|477.47|479.26|477.26|0
1637355260000|2021-11-19 20:54:20|479.68|477.68|479.68|477.68|479.68|477.68|479.68|477.68|0
1637355270000|2021-11-19 20:54:30|479.9|477.9|479.68|477.68|479.9|477.9|479.68|477.68|0
1637355280000|2021-11-19 20:54:40|479.9|477.9|480.54|478.54|480.54|478.54|479.9|477.9|0
1637355290000|2021-11-19 20:54:50|480.33|478.33|479.9|477.9|480.33|478.33|479.9|477.9|0
1637355300000|2021-11-19 20:55:00|479.68|477.68|479.26|477.26|479.68|477.68|479.26|477.26|0
1637355310000|2021-11-19 20:55:10|479.04|477.04|479.47|477.47|479.47|477.47|479.04|477.04|0
1637355320000|2021-11-19 20:55:20|479.26|477.26|480.11|478.11|480.11|478.11|479.26|477.26|0
1637355330000|2021-11-19 20:55:30|480.33|478.33|480.54|478.54|480.54|478.54|480.11|478.11|0
1637355340000|2021-11-19 20:55:40|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637355350000|2021-11-19 20:55:50|480.54|478.54|480.54|478.54|480.54|478.54|480.33|478.33|0
1637355360000|2021-11-19 20:56:00|480.33|478.33|480.97|478.97|480.97|478.97|480.33|478.33|0
1637355370000|2021-11-19 20:56:10|480.75|478.75|480.54|478.54|480.75|478.75|480.54|478.54|0
1637355380000|2021-11-19 20:56:20|480.75|478.75|481.18|479.18|481.18|479.18|480.75|478.75|0
1637355390000|2021-11-19 20:56:30|481.4|479.4|481.18|479.18|481.4|479.4|481.18|479.18|0
1637355400000|2021-11-19 20:56:40|480.97|478.97|480.97|478.97|480.97|478.97|480.97|478.97|0
1637355410000|2021-11-19 20:56:50|481.18|479.18|481.18|479.18|481.4|479.4|481.18|479.18|0
1637355420000|2021-11-19 20:57:00|481.4|479.4|481.18|479.18|481.4|479.4|481.18|479.18|0
1637355430000|2021-11-19 20:57:10|481.4|479.4|481.18|479.18|481.4|479.4|481.18|479.18|0
1637355440000|2021-11-19 20:57:20|481.4|479.4|481.18|479.18|481.4|479.4|481.18|479.18|0
1637355450000|2021-11-19 20:57:30|480.97|478.97|481.18|479.18|481.18|479.18|480.97|478.97|0
1637355460000|2021-11-19 20:57:40|481.39|479.39|480.97|478.97|481.39|479.39|480.97|478.97|0
1637355480000|2021-11-19 20:58:00|481.18|479.18|481.18|479.18|481.18|479.18|480.97|478.97|0
1637355490000|2021-11-19 20:58:10|480.97|478.97|481.18|479.18|481.18|479.18|480.97|478.97|0
1637355500000|2021-11-19 20:58:20|480.97|478.97|481.18|479.18|481.18|479.18|480.97|478.97|0
1637355510000|2021-11-19 20:58:30|481.39|479.39|480.97|478.97|481.39|479.39|480.97|478.97|0
1637355520000|2021-11-19 20:58:40|481.18|479.18|480.97|478.97|481.18|479.18|480.97|478.97|0
1637355530000|2021-11-19 20:58:50|481.18|479.18|481.61|479.61|481.61|479.61|481.18|479.18|0
1637355540000|2021-11-19 20:59:00|481.39|479.39|481.39|479.39|481.39|479.39|481.18|479.18|0
1637355550000|2021-11-19 20:59:10|481.82|479.82|482.04|480.04|482.04|480.04|481.82|479.82|0
1637355560000|2021-11-19 20:59:20|482.47|480.47|482.47|480.47|482.47|480.47|482.25|480.25|0
1637355570000|2021-11-19 20:59:30|482.25|480.25|482.89|480.89|482.89|480.89|482.25|480.25|0
1637355580000|2021-11-19 20:59:40|482.25|480.25|482.25|480.25|482.25|480.25|481.61|479.61|0
1637355590000|2021-11-19 20:59:50|482.47|480.47|481.18|479.18|482.47|480.47|481.18|479.18|0
1637355600000|2021-11-19 21:00:00|481.39|479.39|480.97|478.97|481.39|479.39|480.97|478.97|0
1637355610000|2021-11-19 21:00:10|480.54|478.54|480.75|478.75|480.97|478.97|480.54|478.54|0
1637355620000|2021-11-19 21:00:20|480.54|478.54|480.54|478.54|480.54|478.54|480.54|478.54|0
1637355630000|2021-11-19 21:00:30|480.75|478.75|480.96|478.96|480.96|478.96|480.75|478.75|0
1637355640000|2021-11-19 21:00:40|481.18|479.18|481.39|479.39|481.39|479.39|481.18|479.18|0
1637355650000|2021-11-19 21:00:50|481.18|479.18|481.18|479.18|481.18|479.18|481.18|479.18|0
1637355660000|2021-11-19 21:01:00|480.75|478.75|481.18|479.18|481.18|479.18|480.75|478.75|0
1637355670000|2021-11-19 21:01:10|480.96|478.96|481.18|479.18|481.18|479.18|480.96|478.96|0
1637355680000|2021-11-19 21:01:20|481.39|479.39|481.61|479.61|481.61|479.61|481.39|479.39|0
1637355700000|2021-11-19 21:01:40|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1637355710000|2021-11-19 21:01:50|481.61|479.61|481.61|479.61|481.61|479.61|481.61|479.61|0
1637355730000|2021-11-19 21:02:10|481.39|479.39|481.18|479.18|481.39|479.39|481.18|479.18|0
1637355740000|2021-11-19 21:02:20|480.96|478.96|480.96|478.96|481.07|479.07|480.96|478.96|0
1637355760000|2021-11-19 21:02:40|480.75|478.75|480.75|478.75|480.96|478.96|480.75|478.75|0
1637355770000|2021-11-19 21:02:50|480.96|478.96|480.96|478.96|480.96|478.96|480.75|478.75|0
1637355810000|2021-11-19 21:03:30|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637355850000|2021-11-19 21:04:10|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1637355870000|2021-11-19 21:04:30|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637355880000|2021-11-19 21:04:40|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1637355890000|2021-11-19 21:04:50|480.75|478.75|480.96|478.96|480.96|478.96|480.75|478.75|0
1637355900000|2021-11-19 21:05:00|481.18|479.18|481.39|479.39|481.39|479.39|481.18|479.18|0
1637355910000|2021-11-19 21:05:10|481.6|479.6|481.82|479.82|481.82|479.82|481.6|479.6|0
1637355920000|2021-11-19 21:05:20|481.6|479.6|482.03|480.03|482.03|480.03|481.6|479.6|0
1637355930000|2021-11-19 21:05:30|482.25|480.25|482.68|480.68|482.68|480.68|482.25|480.25|0
1637355940000|2021-11-19 21:05:40|482.89|480.89|482.89|480.89|482.89|480.89|482.89|480.89|0
1637355960000|2021-11-19 21:06:00|482.68|480.68|482.89|480.89|482.89|480.89|482.68|480.68|0
1637355970000|2021-11-19 21:06:10|482.68|480.68|482.03|480.03|482.68|480.68|482.03|480.03|0
1637355980000|2021-11-19 21:06:20|481.82|479.82|482.03|480.03|482.03|480.03|481.82|479.82|0
1637355990000|2021-11-19 21:06:30|481.82|479.82|481.82|479.82|481.82|479.82|481.82|479.82|0
1637356000000|2021-11-19 21:06:40|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1637356010000|2021-11-19 21:06:50|481.82|479.82|481.82|479.82|482.03|480.03|481.82|479.82|0
1637356020000|2021-11-19 21:07:00|481.39|479.39|481.18|479.18|481.39|479.39|481.18|479.18|0
1637356030000|2021-11-19 21:07:10|480.96|478.96|480.53|478.53|480.96|478.96|480.53|478.53|0
1637356040000|2021-11-19 21:07:20|480.32|478.32|480.53|478.53|480.53|478.53|480.32|478.32|0
1637356050000|2021-11-19 21:07:30|480.75|478.75|480.96|478.96|480.96|478.96|480.75|478.75|0
1637356060000|2021-11-19 21:07:40|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637356070000|2021-11-19 21:07:50|480.53|478.53|480.53|478.53|480.75|478.75|480.53|478.53|0
1637356080000|2021-11-19 21:08:00|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1637356090000|2021-11-19 21:08:10|480.32|478.32|480.53|478.53|480.53|478.53|480.32|478.32|0
1637356100000|2021-11-19 21:08:20|480.32|478.32|480.53|478.53|480.53|478.53|480.32|478.32|0
1637356110000|2021-11-19 21:08:30|480.75|478.75|480.85|478.85|480.85|478.85|480.75|478.75|0
1637356120000|2021-11-19 21:08:40|480.75|478.75|481.06|479.06|481.06|479.06|480.75|478.75|0
1637356130000|2021-11-19 21:08:50|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1637356140000|2021-11-19 21:09:00|480.96|478.96|480.96|478.96|481.17|479.17|480.96|478.96|0
1637356150000|2021-11-19 21:09:10|480.85|478.85|480.75|478.75|480.85|478.85|480.75|478.75|0
1637356160000|2021-11-19 21:09:20|480.53|478.53|480.53|478.53|480.53|478.53|480.32|478.32|0
1637356170000|2021-11-19 21:09:30|480.32|478.32|480.32|478.32|480.32|478.32|480.32|478.32|0
1637356190000|2021-11-19 21:09:50|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1637356200000|2021-11-19 21:10:00|480.96|478.96|480.96|478.96|480.96|478.96|480.96|478.96|0
1637356210000|2021-11-19 21:10:10|481.17|479.17|480.96|478.96|481.17|479.17|480.96|478.96|0
1637356220000|2021-11-19 21:10:20|480.75|478.75|481.17|479.17|481.17|479.17|480.75|478.75|0
1637356230000|2021-11-19 21:10:30|481.28|479.28|481.17|479.17|481.28|479.28|481.17|479.17|0
1637356250000|2021-11-19 21:10:50|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1637356270000|2021-11-19 21:11:10|481.28|479.28|481.17|479.17|481.28|479.28|481.17|479.17|0
1637356280000|2021-11-19 21:11:20|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1637356300000|2021-11-19 21:11:40|481.17|479.17|481.39|479.39|481.39|479.39|481.17|479.17|0
1637356320000|2021-11-19 21:12:00|481.6|479.6|480.74|478.74|481.6|479.6|480.74|478.74|0
1637356340000|2021-11-19 21:12:20|480.96|478.96|480.74|478.74|480.96|478.96|480.74|478.74|0
1637356350000|2021-11-19 21:12:30|480.96|478.96|480.96|478.96|480.96|478.96|480.96|478.96|0
1637356380000|2021-11-19 21:13:00|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1637356400000|2021-11-19 21:13:20|481.39|479.39|481.39|479.39|481.39|479.39|481.39|479.39|0
1637356410000|2021-11-19 21:13:30|481.6|479.6|481.81|479.81|481.81|479.81|481.6|479.6|0
1637356420000|2021-11-19 21:13:40|482.67|480.67|482.24|480.24|482.67|480.67|482.24|480.24|0
1637356430000|2021-11-19 21:13:50|482.03|480.03|481.81|479.81|482.03|480.03|481.81|479.81|0
1637356440000|2021-11-19 21:14:00|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1637356450000|2021-11-19 21:14:10|482.24|480.24|482.24|480.24|482.24|480.24|482.24|480.24|0
1637356460000|2021-11-19 21:14:20|482.03|480.03|482.03|480.03|482.03|480.03|482.03|480.03|0
1637356470000|2021-11-19 21:14:30|482.24|480.24|482.03|480.03|482.24|480.24|482.03|480.03|0
1637356480000|2021-11-19 21:14:40|482.24|480.24|482.24|480.24|482.24|480.24|482.24|480.24|0
1637568300000|2021-11-22 08:05:00|491.98|489.98|491.98|489.98|491.98|489.98|491.87|489.87|0
1637568310000|2021-11-22 08:05:10|492.09|490.09|492.2|490.2|492.2|490.2|492.09|490.09|0
1637568330000|2021-11-22 08:05:30|491.98|489.98|491.98|489.98|491.98|489.98|491.98|489.98|0
1637568340000|2021-11-22 08:05:40|492.2|490.2|492.2|490.2|492.2|490.2|492.2|490.2|0
1637568350000|2021-11-22 08:05:50|492.41|490.41|492.41|490.41|492.41|490.41|492.41|490.41|0
1637568360000|2021-11-22 08:06:00|492.63|490.63|492.41|490.41|492.63|490.63|492.41|490.41|0
1637568380000|2021-11-22 08:06:20|492.2|490.2|492.2|490.2|492.2|490.2|492.2|490.2|0
1637568390000|2021-11-22 08:06:30|492.41|490.41|492.2|490.2|492.41|490.41|492.2|490.2|0
1637568400000|2021-11-22 08:06:40|492.3|490.3|492.2|490.2|492.3|490.3|492.2|490.2|0
1637568410000|2021-11-22 08:06:50|492.41|490.41|492.41|490.41|492.63|490.63|492.41|490.41|0
1637568420000|2021-11-22 08:07:00|492.63|490.63|492.41|490.41|492.63|490.63|492.41|490.41|0
1637568430000|2021-11-22 08:07:10|492.63|490.63|492.41|490.41|492.63|490.63|492.41|490.41|0
1637568440000|2021-11-22 08:07:20|492.63|490.63|492.63|490.63|492.63|490.63|492.63|490.63|0
1637568450000|2021-11-22 08:07:30|492.41|490.41|492.41|490.41|492.63|490.63|492.41|490.41|0
1637568480000|2021-11-22 08:08:00|492.2|490.2|492.2|490.2|492.2|490.2|492.2|490.2|0
1637568490000|2021-11-22 08:08:10|491.98|489.98|491.98|489.98|491.98|489.98|491.98|489.98|0
1637568510000|2021-11-22 08:08:30|492.2|490.2|492.2|490.2|492.2|490.2|492.2|490.2|0
1637568520000|2021-11-22 08:08:40|491.98|489.98|491.98|489.98|491.98|489.98|491.98|489.98|0
1637568530000|2021-11-22 08:08:50|491.87|489.87|491.98|489.98|491.98|489.98|491.87|489.87|0
1637568540000|2021-11-22 08:09:00|491.76|489.76|491.98|489.98|491.98|489.98|491.76|489.76|0
1637568550000|2021-11-22 08:09:10|491.76|489.76|491.55|489.55|491.98|489.98|491.55|489.55|0
1637568560000|2021-11-22 08:09:20|491.76|489.76|491.98|489.98|491.98|489.98|491.76|489.76|0
1637568570000|2021-11-22 08:09:30|492.2|490.2|492.2|490.2|492.2|490.2|492.2|490.2|0
1637568580000|2021-11-22 08:09:40|491.98|489.98|491.76|489.76|491.98|489.98|491.76|489.76|0
1637568590000|2021-11-22 08:09:50|491.87|489.87|492.2|490.2|492.2|490.2|491.87|489.87|0
1637568600000|2021-11-22 08:10:00|492.41|490.41|492.2|490.2|492.41|490.41|492.2|490.2|0
1637568610000|2021-11-22 08:10:10|491.98|489.98|492.2|490.2|492.2|490.2|491.98|489.98|0
1637568640000|2021-11-22 08:10:40|492.41|490.41|492.41|490.41|492.41|490.41|492.3|490.3|0
1637568650000|2021-11-22 08:10:50|492.3|490.3|492.19|490.19|492.41|490.41|492.19|490.19|0
1637568660000|2021-11-22 08:11:00|491.98|489.98|491.98|489.98|491.98|489.98|491.76|489.76|0
1637568670000|2021-11-22 08:11:10|492.19|490.19|492.19|490.19|492.19|490.19|492.19|490.19|0
1637568680000|2021-11-22 08:11:20|492.41|490.41|492.41|490.41|492.41|490.41|492.41|490.41|0
1637568700000|2021-11-22 08:11:40|492.3|490.3|491.98|489.98|492.3|490.3|491.98|489.98|0
1637568710000|2021-11-22 08:11:50|492.08|490.08|492.19|490.19|492.19|490.19|492.08|490.08|0
1637568720000|2021-11-22 08:12:00|492.41|490.41|491.76|489.76|492.41|490.41|491.76|489.76|0
1637568740000|2021-11-22 08:12:20|491.54|489.54|491.65|489.65|491.76|489.76|491.54|489.54|0
1637568750000|2021-11-22 08:12:30|491.54|489.54|491.76|489.76|491.76|489.76|491.54|489.54|0
1637568780000|2021-11-22 08:13:00|491.65|489.65|491.76|489.76|491.76|489.76|491.65|489.65|0
1637568800000|2021-11-22 08:13:20|491.54|489.54|491.54|489.54|491.54|489.54|491.54|489.54|0
1637568810000|2021-11-22 08:13:30|491.33|489.33|491.54|489.54|491.54|489.54|491.33|489.33|0
1637568830000|2021-11-22 08:13:50|491.33|489.33|491.76|489.76|491.76|489.76|491.33|489.33|0
1637568840000|2021-11-22 08:14:00|491.65|489.65|491.54|489.54|491.65|489.65|491.54|489.54|0
1637568850000|2021-11-22 08:14:10|491.76|489.76|491.54|489.54|491.76|489.76|491.54|489.54|0
1637568860000|2021-11-22 08:14:20|491.33|489.33|491.54|489.54|491.54|489.54|491.33|489.33|0
1637568900000|2021-11-22 08:15:00|491.76|489.76|491.54|489.54|491.76|489.76|491.54|489.54|0
1637568910000|2021-11-22 08:15:10|491.76|489.76|491.98|489.98|491.98|489.98|491.76|489.76|0
1637568920000|2021-11-22 08:15:20|492.19|490.19|491.98|489.98|492.19|490.19|491.98|489.98|0
1637568930000|2021-11-22 08:15:30|491.86|489.86|491.76|489.76|491.86|489.86|491.76|489.76|0
1637568950000|2021-11-22 08:15:50|491.86|489.86|491.76|489.76|491.98|489.98|491.76|489.76|0
1637568960000|2021-11-22 08:16:00|491.86|489.86|491.76|489.76|491.98|489.98|491.76|489.76|0
1637568970000|2021-11-22 08:16:10|491.98|489.98|492.19|490.19|492.19|490.19|491.98|489.98|0
1637569000000|2021-11-22 08:16:40|491.97|489.97|491.97|489.97|491.97|489.97|491.97|489.97|0
1637569010000|2021-11-22 08:16:50|492.19|490.19|492.19|490.19|492.19|490.19|492.19|490.19|0
1637569030000|2021-11-22 08:17:10|491.97|489.97|492.19|490.19|492.19|490.19|491.97|489.97|0
1637569040000|2021-11-22 08:17:20|492.41|490.41|492.41|490.41|492.41|490.41|492.41|490.41|0
1637569050000|2021-11-22 08:17:30|492.3|490.3|492.41|490.41|492.41|490.41|492.3|490.3|0
1637569070000|2021-11-22 08:17:50|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1637569080000|2021-11-22 08:18:00|492.41|490.41|492.41|490.41|492.41|490.41|492.41|490.41|0
1637569090000|2021-11-22 08:18:10|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1637569110000|2021-11-22 08:18:30|492.84|490.84|492.84|490.84|492.84|490.84|492.84|490.84|0
1637569120000|2021-11-22 08:18:40|493.06|491.06|493.06|491.06|493.06|491.06|493.06|491.06|0
1637569140000|2021-11-22 08:19:00|492.84|490.84|492.84|490.84|492.84|490.84|492.84|490.84|0
1637569170000|2021-11-22 08:19:30|492.94|490.94|493.06|491.06|493.06|491.06|492.84|490.84|0
1637569190000|2021-11-22 08:19:50|492.84|490.84|492.84|490.84|493.06|491.06|492.84|490.84|0
1637569200000|2021-11-22 08:20:00|493.06|491.06|493.06|491.06|493.06|491.06|493.06|491.06|0
1637569230000|2021-11-22 08:20:30|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637569240000|2021-11-22 08:20:40|493.49|491.49|493.49|491.49|493.49|491.49|493.49|491.49|0
1637569250000|2021-11-22 08:20:50|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637569260000|2021-11-22 08:21:00|493.49|491.49|493.49|491.49|493.49|491.49|493.49|491.49|0
1637569270000|2021-11-22 08:21:10|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637569280000|2021-11-22 08:21:20|493.38|491.38|493.38|491.38|493.38|491.38|493.27|491.27|0
1637569290000|2021-11-22 08:21:30|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637569310000|2021-11-22 08:21:50|493.49|491.49|493.49|491.49|493.49|491.49|493.49|491.49|0
1637569320000|2021-11-22 08:22:00|493.27|491.27|493.49|491.49|493.49|491.49|493.27|491.27|0
1637569330000|2021-11-22 08:22:10|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637569340000|2021-11-22 08:22:20|493.49|491.49|493.49|491.49|493.49|491.49|493.49|491.49|0
1637569370000|2021-11-22 08:22:50|494.36|492.36|494.36|492.36|494.36|492.36|494.36|492.36|0
1637569380000|2021-11-22 08:23:00|494.57|492.57|494.79|492.79|494.79|492.79|494.57|492.57|0
1637569390000|2021-11-22 08:23:10|494.68|492.68|494.57|492.57|494.79|492.79|494.57|492.57|0
1637569400000|2021-11-22 08:23:20|494.79|492.79|494.79|492.79|494.79|492.79|494.79|492.79|0
1637569410000|2021-11-22 08:23:30|494.57|492.57|494.57|492.57|494.57|492.57|494.57|492.57|0
1637569420000|2021-11-22 08:23:40|494.36|492.36|494.36|492.36|494.57|492.57|494.36|492.36|0
1637569430000|2021-11-22 08:23:50|494.57|492.57|494.57|492.57|494.57|492.57|494.57|492.57|0
1637569440000|2021-11-22 08:24:00|494.36|492.36|494.79|492.79|494.79|492.79|494.36|492.36|0
1637569450000|2021-11-22 08:24:10|494.57|492.57|494.14|492.14|494.57|492.57|494.14|492.14|0
1637569460000|2021-11-22 08:24:20|494.36|492.36|494.46|492.46|494.57|492.57|494.36|492.36|0
1637569470000|2021-11-22 08:24:30|494.36|492.36|494.36|492.36|494.36|492.36|494.36|492.36|0
1637569490000|2021-11-22 08:24:50|494.14|492.14|494.14|492.14|494.14|492.14|494.14|492.14|0
1637569500000|2021-11-22 08:25:00|494.36|492.36|494.14|492.14|494.36|492.36|494.14|492.14|0
1637569510000|2021-11-22 08:25:10|493.92|491.92|493.92|491.92|493.92|491.92|493.92|491.92|0
1637569520000|2021-11-22 08:25:20|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637569530000|2021-11-22 08:25:30|493.92|491.92|493.7|491.7|493.92|491.92|493.7|491.7|0
1637569550000|2021-11-22 08:25:50|493.49|491.49|493.05|491.05|493.49|491.49|493.05|491.05|0
1637569560000|2021-11-22 08:26:00|492.84|490.84|492.19|490.19|492.84|490.84|492.19|490.19|0
1637569570000|2021-11-22 08:26:10|492.29|490.29|492.19|490.19|492.29|490.29|492.19|490.19|0
1637569580000|2021-11-22 08:26:20|491.97|489.97|491.75|489.75|491.97|489.97|491.75|489.75|0
1637569590000|2021-11-22 08:26:30|491.97|489.97|491.97|489.97|491.97|489.97|491.97|489.97|0
1637569600000|2021-11-22 08:26:40|492.19|490.19|492.19|490.19|492.19|490.19|492.19|490.19|0
1637569610000|2021-11-22 08:26:50|491.97|489.97|491.75|489.75|491.97|489.97|491.75|489.75|0
1637569620000|2021-11-22 08:27:00|491.54|489.54|491.54|489.54|491.54|489.54|491.32|489.32|0
1637569630000|2021-11-22 08:27:10|491.32|489.32|491.75|489.75|491.75|489.75|491.32|489.32|0
1637569640000|2021-11-22 08:27:20|491.97|489.97|491.97|489.97|491.97|489.97|491.97|489.97|0
1637569650000|2021-11-22 08:27:30|491.75|489.75|491.75|489.75|491.75|489.75|491.75|489.75|0
1637569660000|2021-11-22 08:27:40|491.54|489.54|491.54|489.54|491.54|489.54|491.54|489.54|0
1637569670000|2021-11-22 08:27:50|491.75|489.75|491.75|489.75|491.75|489.75|491.75|489.75|0
1637569680000|2021-11-22 08:28:00|491.97|489.97|491.97|489.97|492.19|490.19|491.97|489.97|0
1637569690000|2021-11-22 08:28:10|492.19|490.19|492.4|490.4|492.4|490.4|492.19|490.19|0
1637569720000|2021-11-22 08:28:40|492.51|490.51|492.4|490.4|492.51|490.51|492.4|490.4|0
1637569730000|2021-11-22 08:28:50|492.18|490.18|492.29|490.29|492.29|490.29|492.18|490.18|0
1637569740000|2021-11-22 08:29:00|492.18|490.18|492.18|490.18|492.29|490.29|492.18|490.18|0
1637569750000|2021-11-22 08:29:10|492.4|490.4|492.4|490.4|492.4|490.4|492.4|490.4|0
1637569760000|2021-11-22 08:29:20|492.18|490.18|492.4|490.4|492.4|490.4|492.18|490.18|0
1637569770000|2021-11-22 08:29:30|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1637569790000|2021-11-22 08:29:50|492.4|490.4|492.62|490.62|492.62|490.62|492.4|490.4|0
1637569800000|2021-11-22 08:30:00|492.83|490.83|493.05|491.05|493.05|491.05|492.83|490.83|0
1637569810000|2021-11-22 08:30:10|492.83|490.83|492.62|490.62|492.83|490.83|492.62|490.62|0
1637569820000|2021-11-22 08:30:20|492.83|490.83|492.83|490.83|493.05|491.05|492.83|490.83|0
1637569830000|2021-11-22 08:30:30|492.94|490.94|492.83|490.83|492.94|490.94|492.62|490.62|0
1637569840000|2021-11-22 08:30:40|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1637569850000|2021-11-22 08:30:50|492.83|490.83|492.83|490.83|492.83|490.83|492.83|490.83|0
1637569860000|2021-11-22 08:31:00|493.05|491.05|492.4|490.4|493.05|491.05|492.4|490.4|0
1637569870000|2021-11-22 08:31:10|492.5|490.5|492.62|490.62|492.62|490.62|492.5|490.5|0
1637569880000|2021-11-22 08:31:20|492.5|490.5|492.4|490.4|492.5|490.5|492.4|490.4|0
1637569890000|2021-11-22 08:31:30|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1637569900000|2021-11-22 08:31:40|492.72|490.72|492.83|490.83|492.83|490.83|492.62|490.62|0
1637569910000|2021-11-22 08:31:50|492.72|490.72|492.83|490.83|492.83|490.83|492.72|490.72|0
1637569920000|2021-11-22 08:32:00|493.05|491.05|492.83|490.83|493.05|491.05|492.83|490.83|0
1637569930000|2021-11-22 08:32:10|493.05|491.05|492.83|490.83|493.05|491.05|492.83|490.83|0
1637569940000|2021-11-22 08:32:20|493.05|491.05|493.05|491.05|493.05|491.05|492.83|490.83|0
1637569950000|2021-11-22 08:32:30|493.15|491.15|493.27|491.27|493.48|491.48|493.05|491.05|0
1637569960000|2021-11-22 08:32:40|493.05|491.05|493.27|491.27|493.27|491.27|493.05|491.05|0
1637569970000|2021-11-22 08:32:50|493.15|491.15|493.27|491.27|493.27|491.27|493.15|491.15|0
1637569980000|2021-11-22 08:33:00|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570010000|2021-11-22 08:33:30|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637570030000|2021-11-22 08:33:50|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570050000|2021-11-22 08:34:10|493.59|491.59|493.92|491.92|493.92|491.92|493.48|491.48|0
1637570060000|2021-11-22 08:34:20|493.7|491.7|493.7|491.7|493.8|491.8|493.7|491.7|0
1637570070000|2021-11-22 08:34:30|493.92|491.92|493.7|491.7|493.92|491.92|493.7|491.7|0
1637570080000|2021-11-22 08:34:40|493.8|491.8|493.92|491.92|493.92|491.92|493.8|491.8|0
1637570100000|2021-11-22 08:35:00|494.13|492.13|493.92|491.92|494.13|492.13|493.92|491.92|0
1637570110000|2021-11-22 08:35:10|493.7|491.7|493.48|491.48|493.7|491.7|493.48|491.48|0
1637570120000|2021-11-22 08:35:20|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637570140000|2021-11-22 08:35:40|493.59|491.59|493.48|491.48|493.59|491.59|493.48|491.48|0
1637570150000|2021-11-22 08:35:50|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570160000|2021-11-22 08:36:00|493.48|491.48|493.26|491.26|493.48|491.48|493.26|491.26|0
1637570170000|2021-11-22 08:36:10|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570180000|2021-11-22 08:36:20|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637570190000|2021-11-22 08:36:30|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570200000|2021-11-22 08:36:40|493.59|491.59|493.05|491.05|493.59|491.59|493.05|491.05|0
1637570210000|2021-11-22 08:36:50|493.15|491.15|493.05|491.05|493.15|491.15|493.05|491.05|0
1637570220000|2021-11-22 08:37:00|492.83|490.83|493.48|491.48|493.48|491.48|492.83|490.83|0
1637570230000|2021-11-22 08:37:10|493.26|491.26|493.7|491.7|493.7|491.7|493.26|491.26|0
1637570270000|2021-11-22 08:37:50|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570290000|2021-11-22 08:38:10|493.58|491.58|493.7|491.7|493.7|491.7|493.58|491.58|0
1637570300000|2021-11-22 08:38:20|493.48|491.48|493.48|491.48|493.7|491.7|493.48|491.48|0
1637570310000|2021-11-22 08:38:30|493.7|491.7|493.7|491.7|493.7|491.7|493.48|491.48|0
1637570320000|2021-11-22 08:38:40|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570330000|2021-11-22 08:38:50|493.58|491.58|493.58|491.58|493.58|491.58|493.58|491.58|0
1637570340000|2021-11-22 08:39:00|493.48|491.48|493.7|491.7|493.7|491.7|493.48|491.48|0
1637570350000|2021-11-22 08:39:10|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570360000|2021-11-22 08:39:20|493.7|491.7|493.58|491.58|493.7|491.7|493.48|491.48|0
1637570370000|2021-11-22 08:39:30|493.7|491.7|493.48|491.48|493.7|491.7|493.48|491.48|0
1637570380000|2021-11-22 08:39:40|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637570400000|2021-11-22 08:40:00|493.48|491.48|493.26|491.26|493.48|491.48|493.26|491.26|0
1637570440000|2021-11-22 08:40:40|493.05|491.05|493.05|491.05|493.05|491.05|492.93|490.93|0
1637570460000|2021-11-22 08:41:00|492.93|490.93|493.05|491.05|493.05|491.05|492.93|490.93|0
1637570470000|2021-11-22 08:41:10|493.04|491.04|493.04|491.04|493.04|491.04|493.04|491.04|0
1637570480000|2021-11-22 08:41:20|493.15|491.15|493.04|491.04|493.26|491.26|493.04|491.04|0
1637570500000|2021-11-22 08:41:40|493.15|491.15|493.04|491.04|493.15|491.15|493.04|491.04|0
1637570520000|2021-11-22 08:42:00|493.26|491.26|493.04|491.04|493.26|491.26|493.04|491.04|0
1637570530000|2021-11-22 08:42:10|492.93|490.93|493.04|491.04|493.04|491.04|492.93|490.93|0
1637570540000|2021-11-22 08:42:20|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570550000|2021-11-22 08:42:30|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570560000|2021-11-22 08:42:40|493.37|491.37|493.26|491.26|493.37|491.37|493.26|491.26|0
1637570580000|2021-11-22 08:43:00|493.48|491.48|493.26|491.26|493.48|491.48|493.04|491.04|0
1637570590000|2021-11-22 08:43:10|493.15|491.15|492.83|490.83|493.26|491.26|492.83|490.83|0
1637570600000|2021-11-22 08:43:20|492.93|490.93|493.04|491.04|493.04|491.04|492.93|490.93|0
1637570610000|2021-11-22 08:43:30|492.83|490.83|493.04|491.04|493.04|491.04|492.83|490.83|0
1637570620000|2021-11-22 08:43:40|493.15|491.15|493.26|491.26|493.26|491.26|493.15|491.15|0
1637570650000|2021-11-22 08:44:10|493.04|491.04|493.04|491.04|493.04|491.04|493.04|491.04|0
1637570660000|2021-11-22 08:44:20|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570670000|2021-11-22 08:44:30|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570680000|2021-11-22 08:44:40|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570690000|2021-11-22 08:44:50|493.04|491.04|493.04|491.04|493.04|491.04|493.04|491.04|0
1637570700000|2021-11-22 08:45:00|492.93|490.93|493.04|491.04|493.04|491.04|492.93|490.93|0
1637570710000|2021-11-22 08:45:10|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570720000|2021-11-22 08:45:20|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570730000|2021-11-22 08:45:30|493.26|491.26|493.26|491.26|493.48|491.48|493.26|491.26|0
1637570760000|2021-11-22 08:46:00|493.04|491.04|493.04|491.04|493.26|491.26|493.04|491.04|0
1637570770000|2021-11-22 08:46:10|492.83|490.83|493.15|491.15|493.15|491.15|492.83|490.83|0
1637570780000|2021-11-22 08:46:20|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570800000|2021-11-22 08:46:40|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637570830000|2021-11-22 08:47:10|493.91|491.91|493.69|491.69|493.91|491.91|493.69|491.69|0
1637570840000|2021-11-22 08:47:20|493.91|491.91|493.91|491.91|493.91|491.91|493.69|491.69|0
1637570870000|2021-11-22 08:47:50|493.69|491.69|493.69|491.69|493.69|491.69|493.69|491.69|0
1637570880000|2021-11-22 08:48:00|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637570890000|2021-11-22 08:48:10|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637570900000|2021-11-22 08:48:20|493.04|491.04|492.82|490.82|493.04|491.04|492.82|490.82|0
1637570910000|2021-11-22 08:48:30|493.04|491.04|493.04|491.04|493.04|491.04|493.04|491.04|0
1637570920000|2021-11-22 08:48:40|493.26|491.26|493.04|491.04|493.26|491.26|493.04|491.04|0
1637570930000|2021-11-22 08:48:50|492.82|490.82|492.61|490.61|492.82|490.82|492.61|490.61|0
1637570940000|2021-11-22 08:49:00|492.71|490.71|492.61|490.61|492.82|490.82|492.61|490.61|0
1637570950000|2021-11-22 08:49:10|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637570960000|2021-11-22 08:49:20|492.93|490.93|492.93|490.93|492.93|490.93|492.93|490.93|0
1637570970000|2021-11-22 08:49:30|493.04|491.04|492.82|490.82|493.04|491.04|492.82|490.82|0
1637570980000|2021-11-22 08:49:40|493.04|491.04|493.04|491.04|493.04|491.04|493.04|491.04|0
1637570990000|2021-11-22 08:49:50|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571000000|2021-11-22 08:50:00|492.61|490.61|492.61|490.61|492.61|490.61|492.61|490.61|0
1637571040000|2021-11-22 08:50:40|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571050000|2021-11-22 08:50:50|492.61|490.61|492.61|490.61|492.61|490.61|492.61|490.61|0
1637571100000|2021-11-22 08:51:40|492.39|490.39|492.61|490.61|492.61|490.61|492.39|490.39|0
1637571120000|2021-11-22 08:52:00|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571140000|2021-11-22 08:52:20|492.61|490.61|492.28|490.28|492.61|490.61|492.28|490.28|0
1637571150000|2021-11-22 08:52:30|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571160000|2021-11-22 08:52:40|491.95|489.95|491.95|489.95|492.06|490.06|491.95|489.95|0
1637571170000|2021-11-22 08:52:50|491.74|489.74|491.74|489.74|491.74|489.74|491.74|489.74|0
1637571180000|2021-11-22 08:53:00|491.52|489.52|491.74|489.74|491.74|489.74|491.52|489.52|0
1637571190000|2021-11-22 08:53:10|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637571200000|2021-11-22 08:53:20|491.84|489.84|491.74|489.74|491.84|489.84|491.74|489.74|0
1637571210000|2021-11-22 08:53:30|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637571220000|2021-11-22 08:53:40|491.74|489.74|491.95|489.95|492.17|490.17|491.74|489.74|0
1637571240000|2021-11-22 08:54:00|491.74|489.74|491.74|489.74|491.74|489.74|491.74|489.74|0
1637571260000|2021-11-22 08:54:20|491.95|489.95|492.17|490.17|492.17|490.17|491.95|489.95|0
1637571270000|2021-11-22 08:54:30|491.95|489.95|492.06|490.06|492.06|490.06|491.95|489.95|0
1637571280000|2021-11-22 08:54:40|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571300000|2021-11-22 08:55:00|492.39|490.39|492.39|490.39|492.39|490.39|492.39|490.39|0
1637571310000|2021-11-22 08:55:10|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571320000|2021-11-22 08:55:20|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637571330000|2021-11-22 08:55:30|491.74|489.74|491.95|489.95|491.95|489.95|491.74|489.74|0
1637571340000|2021-11-22 08:55:40|492.17|490.17|491.95|489.95|492.17|490.17|491.84|489.84|0
1637571350000|2021-11-22 08:55:50|491.74|489.74|491.95|489.95|491.95|489.95|491.74|489.74|0
1637571360000|2021-11-22 08:56:00|491.84|489.84|491.95|489.95|491.95|489.95|491.84|489.84|0
1637571390000|2021-11-22 08:56:30|492.06|490.06|492.17|490.17|492.17|490.17|492.06|490.06|0
1637571400000|2021-11-22 08:56:40|492.39|490.39|492.39|490.39|492.39|490.39|492.39|490.39|0
1637571410000|2021-11-22 08:56:50|492.17|490.17|492.39|490.39|492.39|490.39|492.17|490.17|0
1637571420000|2021-11-22 08:57:00|492.17|490.17|492.39|490.39|492.39|490.39|492.17|490.17|0
1637571430000|2021-11-22 08:57:10|492.17|490.17|492.27|490.27|492.39|490.39|492.17|490.17|0
1637571440000|2021-11-22 08:57:20|492.17|490.17|491.95|489.95|492.17|490.17|491.95|489.95|0
1637571450000|2021-11-22 08:57:30|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571460000|2021-11-22 08:57:40|492.39|490.39|492.39|490.39|492.39|490.39|492.39|490.39|0
1637571470000|2021-11-22 08:57:50|492.27|490.27|492.17|490.17|492.27|490.27|492.17|490.17|0
1637571480000|2021-11-22 08:58:00|492.06|490.06|492.17|490.17|492.17|490.17|492.06|490.06|0
1637571490000|2021-11-22 08:58:10|492.39|490.39|492.39|490.39|492.39|490.39|492.39|490.39|0
1637571500000|2021-11-22 08:58:20|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571520000|2021-11-22 08:58:40|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571530000|2021-11-22 08:58:50|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571540000|2021-11-22 08:59:00|492.6|490.6|492.17|490.17|492.6|490.6|492.17|490.17|0
1637571550000|2021-11-22 08:59:10|492.27|490.27|492.27|490.27|492.27|490.27|492.27|490.27|0
1637571560000|2021-11-22 08:59:20|492.38|490.38|492.6|490.6|492.6|490.6|492.38|490.38|0
1637571580000|2021-11-22 08:59:40|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571590000|2021-11-22 08:59:50|492.6|490.6|492.82|490.82|492.82|490.82|492.6|490.6|0
1637571600000|2021-11-22 09:00:00|492.6|490.6|492.6|490.6|492.6|490.6|492.38|490.38|0
1637571610000|2021-11-22 09:00:10|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571620000|2021-11-22 09:00:20|492.7|490.7|492.6|490.6|492.82|490.82|492.6|490.6|0
1637571630000|2021-11-22 09:00:30|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637571640000|2021-11-22 09:00:40|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571650000|2021-11-22 09:00:50|492.6|490.6|492.6|490.6|492.6|490.6|492.38|490.38|0
1637571660000|2021-11-22 09:01:00|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571670000|2021-11-22 09:01:10|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637571680000|2021-11-22 09:01:20|492.49|490.49|492.6|490.6|492.6|490.6|492.49|490.49|0
1637571690000|2021-11-22 09:01:30|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571700000|2021-11-22 09:01:40|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571710000|2021-11-22 09:01:50|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571720000|2021-11-22 09:02:00|492.17|490.17|492.17|490.17|492.38|490.38|492.17|490.17|0
1637571730000|2021-11-22 09:02:10|492.27|490.27|492.17|490.17|492.38|490.38|492.17|490.17|0
1637571740000|2021-11-22 09:02:20|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637571750000|2021-11-22 09:02:30|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637571760000|2021-11-22 09:02:40|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637571770000|2021-11-22 09:02:50|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637571780000|2021-11-22 09:03:00|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637571790000|2021-11-22 09:03:10|492.49|490.49|492.38|490.38|492.6|490.6|492.38|490.38|0
1637571820000|2021-11-22 09:03:40|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637571840000|2021-11-22 09:04:00|492.82|490.82|492.82|490.82|492.82|490.82|492.82|490.82|0
1637571850000|2021-11-22 09:04:10|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637571860000|2021-11-22 09:04:20|492.82|490.82|493.25|491.25|493.25|491.25|492.82|490.82|0
1637571890000|2021-11-22 09:04:50|493.14|491.14|493.47|491.47|493.47|491.47|493.14|491.14|0
1637571900000|2021-11-22 09:05:00|493.68|491.68|493.9|491.9|493.9|491.9|493.68|491.68|0
1637571910000|2021-11-22 09:05:10|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637571920000|2021-11-22 09:05:20|493.79|491.79|493.68|491.68|493.9|491.9|493.68|491.68|0
1637571950000|2021-11-22 09:05:50|493.57|491.57|493.46|491.46|493.57|491.57|493.46|491.46|0
1637571960000|2021-11-22 09:06:00|493.68|491.68|493.68|491.68|493.68|491.68|493.46|491.46|0
1637571980000|2021-11-22 09:06:20|493.9|491.9|493.9|491.9|493.9|491.9|493.9|491.9|0
1637571990000|2021-11-22 09:06:30|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637572000000|2021-11-22 09:06:40|493.46|491.46|493.79|491.79|493.79|491.79|493.46|491.46|0
1637572010000|2021-11-22 09:06:50|493.9|491.9|493.68|491.68|493.9|491.9|493.68|491.68|0
1637572020000|2021-11-22 09:07:00|493.46|491.46|493.35|491.35|493.46|491.46|493.25|491.25|0
1637572030000|2021-11-22 09:07:10|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637572040000|2021-11-22 09:07:20|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637572050000|2021-11-22 09:07:30|493.25|491.25|493.03|491.03|493.25|491.25|493.03|491.03|0
1637572060000|2021-11-22 09:07:40|493.25|491.25|493.25|491.25|493.35|491.35|493.25|491.25|0
1637572070000|2021-11-22 09:07:50|493.03|491.03|493.25|491.25|493.25|491.25|493.03|491.03|0
1637572080000|2021-11-22 09:08:00|493.46|491.46|493.68|491.68|493.68|491.68|493.35|491.35|0
1637572090000|2021-11-22 09:08:10|493.9|491.9|493.9|491.9|493.9|491.9|493.9|491.9|0
1637572100000|2021-11-22 09:08:20|493.68|491.68|493.68|491.68|493.9|491.9|493.68|491.68|0
1637572110000|2021-11-22 09:08:30|493.9|491.9|493.9|491.9|493.9|491.9|493.9|491.9|0
1637572120000|2021-11-22 09:08:40|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637572130000|2021-11-22 09:08:50|493.46|491.46|493.25|491.25|493.46|491.46|493.25|491.25|0
1637572140000|2021-11-22 09:09:00|493.46|491.46|493.46|491.46|493.46|491.46|493.25|491.25|0
1637572150000|2021-11-22 09:09:10|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637572180000|2021-11-22 09:09:40|493.9|491.9|493.9|491.9|493.9|491.9|493.9|491.9|0
1637572190000|2021-11-22 09:09:50|493.68|491.68|493.46|491.46|493.68|491.68|493.46|491.46|0
1637572200000|2021-11-22 09:10:00|493.25|491.25|493.03|491.03|493.25|491.25|493.03|491.03|0
1637572210000|2021-11-22 09:10:10|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637572220000|2021-11-22 09:10:20|493.03|491.03|493.25|491.25|493.25|491.25|493.03|491.03|0
1637572250000|2021-11-22 09:10:50|493.46|491.46|493.25|491.25|493.46|491.46|493.25|491.25|0
1637572270000|2021-11-22 09:11:10|493.46|491.46|493.24|491.24|493.46|491.46|493.24|491.24|0
1637572280000|2021-11-22 09:11:20|493.46|491.46|493.24|491.24|493.46|491.46|493.24|491.24|0
1637572290000|2021-11-22 09:11:30|493.46|491.46|493.68|491.68|493.68|491.68|493.46|491.46|0
1637572310000|2021-11-22 09:11:50|493.9|491.9|493.68|491.68|493.9|491.9|493.68|491.68|0
1637572320000|2021-11-22 09:12:00|493.9|491.9|493.68|491.68|493.9|491.9|493.68|491.68|0
1637572330000|2021-11-22 09:12:10|493.46|491.46|493.68|491.68|493.68|491.68|493.46|491.46|0
1637572340000|2021-11-22 09:12:20|493.46|491.46|493.68|491.68|493.68|491.68|493.46|491.46|0
1637572350000|2021-11-22 09:12:30|493.78|491.78|493.9|491.9|493.9|491.9|493.78|491.78|0
1637572360000|2021-11-22 09:12:40|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637572380000|2021-11-22 09:13:00|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637572410000|2021-11-22 09:13:30|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637572430000|2021-11-22 09:13:50|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637572440000|2021-11-22 09:14:00|493.89|491.89|493.68|491.68|493.89|491.89|493.68|491.68|0
1637572460000|2021-11-22 09:14:20|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637572470000|2021-11-22 09:14:30|493.24|491.24|493.24|491.24|493.24|491.24|493.24|491.24|0
1637572500000|2021-11-22 09:15:00|493.35|491.35|493.35|491.35|493.35|491.35|493.35|491.35|0
1637572510000|2021-11-22 09:15:10|493.46|491.46|493.68|491.68|493.68|491.68|493.46|491.46|0
1637572520000|2021-11-22 09:15:20|493.89|491.89|493.89|491.89|493.89|491.89|493.89|491.89|0
1637572540000|2021-11-22 09:15:40|494.11|492.11|494|492|494.11|492.11|494|492|0
1637572550000|2021-11-22 09:15:50|493.89|491.89|494.11|492.11|494.11|492.11|493.89|491.89|0
1637572560000|2021-11-22 09:16:00|494.33|492.33|494.33|492.33|494.33|492.33|494.21|492.21|0
1637572590000|2021-11-22 09:16:30|494.11|492.11|494.11|492.11|494.11|492.11|494.11|492.11|0
1637572620000|2021-11-22 09:17:00|493.89|491.89|493.89|491.89|494|492|493.89|491.89|0
1637572630000|2021-11-22 09:17:10|494.11|492.11|494.11|492.11|494.11|492.11|494.11|492.11|0
1637572640000|2021-11-22 09:17:20|493.89|491.89|494|492|494.11|492.11|493.89|491.89|0
1637572650000|2021-11-22 09:17:30|494.11|492.11|494.11|492.11|494.11|492.11|494.11|492.11|0
1637572660000|2021-11-22 09:17:40|493.89|491.89|493.89|491.89|493.89|491.89|493.89|491.89|0
1637572670000|2021-11-22 09:17:50|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637572690000|2021-11-22 09:18:10|494.11|492.11|493.89|491.89|494.11|492.11|493.89|491.89|0
1637572710000|2021-11-22 09:18:30|493.67|491.67|493.46|491.46|493.67|491.67|493.46|491.46|0
1637572720000|2021-11-22 09:18:40|493.24|491.24|493.67|491.67|493.67|491.67|493.24|491.24|0
1637572730000|2021-11-22 09:18:50|493.56|491.56|493.67|491.67|493.67|491.67|493.56|491.56|0
1637572740000|2021-11-22 09:19:00|493.89|491.89|493.67|491.67|493.89|491.89|493.67|491.67|0
1637572750000|2021-11-22 09:19:10|493.46|491.46|493.24|491.24|493.56|491.56|493.24|491.24|0
1637572760000|2021-11-22 09:19:20|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637572780000|2021-11-22 09:19:40|493.67|491.67|493.67|491.67|493.67|491.67|493.67|491.67|0
1637572790000|2021-11-22 09:19:50|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637572800000|2021-11-22 09:20:00|493.27|491.27|493.27|491.27|493.27|491.27|493.27|491.27|0
1637572810000|2021-11-22 09:20:10|493.15|491.15|493.48|491.48|493.48|491.48|493.15|491.15|0
1637572820000|2021-11-22 09:20:20|493.37|491.37|493.27|491.27|493.37|491.37|493.27|491.27|0
1637572830000|2021-11-22 09:20:30|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637572880000|2021-11-22 09:21:20|493.05|491.05|493.05|491.05|493.05|491.05|493.05|491.05|0
1637572890000|2021-11-22 09:21:30|493.26|491.26|493.48|491.48|493.48|491.48|493.26|491.26|0
1637572910000|2021-11-22 09:21:50|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637572920000|2021-11-22 09:22:00|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637572930000|2021-11-22 09:22:10|493.26|491.26|493.48|491.48|493.48|491.48|493.26|491.26|0
1637572940000|2021-11-22 09:22:20|493.26|491.26|493.48|491.48|493.48|491.48|493.26|491.26|0
1637572950000|2021-11-22 09:22:30|493.26|491.26|493.26|491.26|493.26|491.26|493.26|491.26|0
1637572960000|2021-11-22 09:22:40|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637572970000|2021-11-22 09:22:50|493.7|491.7|493.7|491.7|493.7|491.7|493.48|491.48|0
1637572980000|2021-11-22 09:23:00|493.59|491.59|493.48|491.48|493.7|491.7|493.48|491.48|0
1637572990000|2021-11-22 09:23:10|493.7|491.7|493.48|491.48|493.7|491.7|493.48|491.48|0
1637573000000|2021-11-22 09:23:20|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637573010000|2021-11-22 09:23:30|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637573020000|2021-11-22 09:23:40|493.37|491.37|493.26|491.26|493.37|491.37|493.26|491.26|0
1637573030000|2021-11-22 09:23:50|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637573060000|2021-11-22 09:24:20|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637573070000|2021-11-22 09:24:30|493.48|491.48|493.48|491.48|493.48|491.48|493.48|491.48|0
1637573080000|2021-11-22 09:24:40|493.58|491.58|493.48|491.48|493.58|491.58|493.48|491.48|0
1637573090000|2021-11-22 09:24:50|493.7|491.7|493.7|491.7|493.7|491.7|493.7|491.7|0
1637573110000|2021-11-22 09:25:10|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1637573120000|2021-11-22 09:25:20|493.7|491.7|493.91|491.91|493.91|491.91|493.7|491.7|0
1637573130000|2021-11-22 09:25:30|493.7|491.7|493.8|491.8|493.8|491.8|493.7|491.7|0
1637573140000|2021-11-22 09:25:40|493.7|491.7|493.91|491.91|493.91|491.91|493.7|491.7|0
1637573180000|2021-11-22 09:26:20|494.13|492.13|494.13|492.13|494.13|492.13|494.13|492.13|0
1637573240000|2021-11-22 09:27:20|494.35|492.35|494.35|492.35|494.35|492.35|494.35|492.35|0
1637573260000|2021-11-22 09:27:40|494.56|492.56|494.56|492.56|494.56|492.56|494.56|492.56|0
1637573270000|2021-11-22 09:27:50|494.78|492.78|494.78|492.78|495|493|494.78|492.78|0
1637573280000|2021-11-22 09:28:00|494.56|492.56|494.56|492.56|494.56|492.56|494.56|492.56|0
1637573290000|2021-11-22 09:28:10|494.78|492.78|494.78|492.78|494.78|492.78|494.78|492.78|0
1637573300000|2021-11-22 09:28:20|494.56|492.56|494.56|492.56|494.78|492.78|494.56|492.56|0
1637573310000|2021-11-22 09:28:30|494.78|492.78|494.78|492.78|494.78|492.78|494.78|492.78|0
1637573350000|2021-11-22 09:29:10|494.56|492.56|494.56|492.56|494.56|492.56|494.56|492.56|0
1637573360000|2021-11-22 09:29:20|494.78|492.78|494.56|492.56|494.78|492.78|494.56|492.56|0
1637573390000|2021-11-22 09:29:50|494.78|492.78|494.78|492.78|494.78|492.78|494.78|492.78|0
1637573410000|2021-11-22 09:30:10|495|493|494.78|492.78|495|493|494.78|492.78|0
1637573420000|2021-11-22 09:30:20|494.56|492.56|494.78|492.78|494.78|492.78|494.56|492.56|0
1637573470000|2021-11-22 09:31:10|494.67|492.67|494.78|492.78|494.78|492.78|494.67|492.67|0
1637573480000|2021-11-22 09:31:20|494.56|492.56|494.56|492.56|494.56|492.56|494.56|492.56|0
1637573490000|2021-11-22 09:31:30|494.35|492.35|494.35|492.35|494.35|492.35|494.35|492.35|0
1637573510000|2021-11-22 09:31:50|494.34|492.34|494.34|492.34|494.34|492.34|494.34|492.34|0
1637573530000|2021-11-22 09:32:10|494.13|492.13|494.34|492.34|494.34|492.34|494.13|492.13|0
1637573560000|2021-11-22 09:32:40|494.13|492.13|493.91|491.91|494.13|492.13|493.91|491.91|0
1637573580000|2021-11-22 09:33:00|494.13|492.13|493.91|491.91|494.13|492.13|493.91|491.91|0
1637573590000|2021-11-22 09:33:10|494.13|492.13|494.13|492.13|494.13|492.13|494.13|492.13|0
1637573640000|2021-11-22 09:34:00|494.34|492.34|494.13|492.13|494.34|492.34|494.13|492.13|0
1637573660000|2021-11-22 09:34:20|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1637573670000|2021-11-22 09:34:30|493.69|491.69|493.91|491.91|493.91|491.91|493.69|491.69|0
1637573710000|2021-11-22 09:35:10|494.13|492.13|494.13|492.13|494.13|492.13|494.13|492.13|0
1637573750000|2021-11-22 09:35:50|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1637573760000|2021-11-22 09:36:00|494.13|492.13|494.13|492.13|494.13|492.13|494.13|492.13|0
1637573770000|2021-11-22 09:36:10|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1637573790000|2021-11-22 09:36:30|494.13|492.13|494.13|492.13|494.13|492.13|494.13|492.13|0
1637573800000|2021-11-22 09:36:40|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1637573820000|2021-11-22 09:37:00|494.12|492.12|493.79|491.79|494.12|492.12|493.79|491.79|0
1637573830000|2021-11-22 09:37:10|493.69|491.69|493.69|491.69|493.69|491.69|493.69|491.69|0
1637573860000|2021-11-22 09:37:40|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1637573920000|2021-11-22 09:38:40|493.25|491.25|493.47|491.47|493.47|491.47|493.25|491.25|0
1637573930000|2021-11-22 09:38:50|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637573980000|2021-11-22 09:39:40|493.04|491.04|492.82|490.82|493.04|491.04|492.82|490.82|0
1637574040000|2021-11-22 09:40:40|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637574050000|2021-11-22 09:40:50|492.82|490.82|492.6|490.6|492.82|490.82|492.6|490.6|0
1637574140000|2021-11-22 09:42:20|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637574160000|2021-11-22 09:42:40|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637574180000|2021-11-22 09:43:00|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637574230000|2021-11-22 09:43:50|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637574240000|2021-11-22 09:44:00|492.38|490.38|492.6|490.6|492.6|490.6|492.38|490.38|0
1637574250000|2021-11-22 09:44:10|492.49|490.49|492.6|490.6|492.6|490.6|492.49|490.49|0
1637574280000|2021-11-22 09:44:40|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637574300000|2021-11-22 09:45:00|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637574310000|2021-11-22 09:45:10|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637574330000|2021-11-22 09:45:30|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1637574360000|2021-11-22 09:46:00|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1637574370000|2021-11-22 09:46:10|492.17|490.17|492.17|490.17|492.17|490.17|492.17|490.17|0
1637574390000|2021-11-22 09:46:30|492.16|490.16|491.95|489.95|492.16|490.16|491.95|489.95|0
1637574410000|2021-11-22 09:46:50|492.16|490.16|491.95|489.95|492.16|490.16|491.95|489.95|0
1637574420000|2021-11-22 09:47:00|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637574430000|2021-11-22 09:47:10|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637574500000|2021-11-22 09:48:20|491.73|489.73|491.51|489.51|491.73|489.73|491.51|489.51|0
1637574510000|2021-11-22 09:48:30|491.73|489.73|491.51|489.51|491.73|489.73|491.51|489.51|0
1637574530000|2021-11-22 09:48:50|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637574540000|2021-11-22 09:49:00|491.51|489.51|491.51|489.51|491.62|489.62|491.51|489.51|0
1637574550000|2021-11-22 09:49:10|491.73|489.73|491.73|489.73|491.83|489.83|491.73|489.73|0
1637574570000|2021-11-22 09:49:30|491.95|489.95|491.73|489.73|491.95|489.95|491.73|489.73|0
1637574580000|2021-11-22 09:49:40|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637574590000|2021-11-22 09:49:50|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637574640000|2021-11-22 09:50:40|491.51|489.51|491.51|489.51|491.51|489.51|491.51|489.51|0
1637574650000|2021-11-22 09:50:50|491.73|489.73|491.51|489.51|491.73|489.73|491.51|489.51|0
1637574660000|2021-11-22 09:51:00|491.62|489.62|491.51|489.51|491.73|489.73|491.51|489.51|0
1637574670000|2021-11-22 09:51:10|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637574690000|2021-11-22 09:51:30|491.95|489.95|491.95|489.95|491.95|489.95|491.95|489.95|0
1637574700000|2021-11-22 09:51:40|491.73|489.73|491.73|489.73|491.73|489.73|491.73|489.73|0
1637574740000|2021-11-22 09:52:20|491.94|489.94|491.94|489.94|491.94|489.94|491.94|489.94|0
1637574750000|2021-11-22 09:52:30|492.05|490.05|492.05|490.05|492.16|490.16|491.94|489.94|0
1637574760000|2021-11-22 09:52:40|492.16|490.16|491.94|489.94|492.16|490.16|491.94|489.94|0
1637574810000|2021-11-22 09:53:30|492.16|490.16|492.16|490.16|492.16|490.16|492.16|490.16|0
1637574830000|2021-11-22 09:53:50|492.05|490.05|492.16|490.16|492.16|490.16|491.94|489.94|0
1637574840000|2021-11-22 09:54:00|492.38|490.38|492.59|490.59|492.7|490.7|492.38|490.38|0
1637574850000|2021-11-22 09:54:10|492.81|490.81|492.81|490.81|492.81|490.81|492.81|490.81|0
1637574860000|2021-11-22 09:54:20|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637574870000|2021-11-22 09:54:30|492.81|490.81|492.81|490.81|492.81|490.81|492.81|490.81|0
1637574890000|2021-11-22 09:54:50|492.7|490.7|492.81|490.81|492.81|490.81|492.7|490.7|0
1637574910000|2021-11-22 09:55:10|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637574920000|2021-11-22 09:55:20|492.81|490.81|493.03|491.03|493.03|491.03|492.81|490.81|0
1637574930000|2021-11-22 09:55:30|492.81|490.81|492.81|490.81|492.81|490.81|492.81|490.81|0
1637574940000|2021-11-22 09:55:40|492.92|490.92|493.03|491.03|493.03|491.03|492.92|490.92|0
1637574950000|2021-11-22 09:55:50|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1637574960000|2021-11-22 09:56:00|493.13|491.13|493.03|491.03|493.13|491.13|493.03|491.03|0
1637574970000|2021-11-22 09:56:10|493.13|491.13|493.25|491.25|493.25|491.25|493.13|491.13|0
1637574990000|2021-11-22 09:56:30|493.24|491.24|493.46|491.46|493.46|491.46|493.24|491.24|0
1637575000000|2021-11-22 09:56:40|493.57|491.57|493.68|491.68|493.68|491.68|493.57|491.57|0
1637575020000|2021-11-22 09:57:00|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637575050000|2021-11-22 09:57:30|493.24|491.24|493.24|491.24|493.24|491.24|493.24|491.24|0
1637575070000|2021-11-22 09:57:50|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637575080000|2021-11-22 09:58:00|493.24|491.24|493.24|491.24|493.24|491.24|493.24|491.24|0
1637575090000|2021-11-22 09:58:10|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637575110000|2021-11-22 09:58:30|493.24|491.24|493.24|491.24|493.24|491.24|493.03|491.03|0
1637575120000|2021-11-22 09:58:40|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637575130000|2021-11-22 09:58:50|493.24|491.24|493.24|491.24|493.24|491.24|493.24|491.24|0
1637575140000|2021-11-22 09:59:00|493.03|491.03|493.24|491.24|493.24|491.24|493.03|491.03|0
1637575170000|2021-11-22 09:59:30|493.03|491.03|493.03|491.03|493.03|491.03|493.03|491.03|0
1637575200000|2021-11-22 10:00:00|493.24|491.24|493.24|491.24|493.24|491.24|493.24|491.24|0
1637575210000|2021-11-22 10:00:10|493.03|491.03|493.24|491.24|493.24|491.24|493.03|491.03|0
1637575220000|2021-11-22 10:00:20|493.03|491.03|493.24|491.24|493.46|491.46|493.03|491.03|0
1637575240000|2021-11-22 10:00:40|493.46|491.46|493.24|491.24|493.46|491.46|493.24|491.24|0
1637575260000|2021-11-22 10:01:00|493.46|491.46|493.24|491.24|493.46|491.46|493.24|491.24|0
1637575280000|2021-11-22 10:01:20|493.46|491.46|493.35|491.35|493.46|491.46|493.35|491.35|0
1637575290000|2021-11-22 10:01:30|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637575330000|2021-11-22 10:02:10|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637575380000|2021-11-22 10:03:00|493.89|491.89|493.68|491.68|493.89|491.89|493.68|491.68|0
1637575390000|2021-11-22 10:03:10|493.89|491.89|493.89|491.89|493.89|491.89|493.89|491.89|0
1637575410000|2021-11-22 10:03:30|494.11|492.11|494.11|492.11|494.11|492.11|494.11|492.11|0
1637575420000|2021-11-22 10:03:40|493.89|491.89|493.89|491.89|493.89|491.89|493.89|491.89|0
1637575440000|2021-11-22 10:04:00|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637575450000|2021-11-22 10:04:10|493.89|491.89|493.89|491.89|493.89|491.89|493.68|491.68|0
1637575460000|2021-11-22 10:04:20|493.68|491.68|493.68|491.68|493.68|491.68|493.68|491.68|0
1637575470000|2021-11-22 10:04:30|493.78|491.78|493.67|491.67|493.78|491.78|493.67|491.67|0
1637575490000|2021-11-22 10:04:50|493.46|491.46|493.46|491.46|493.46|491.46|493.46|491.46|0
1637575500000|2021-11-22 10:05:00|493.67|491.67|493.89|491.89|493.89|491.89|493.67|491.67|0
1637575530000|2021-11-22 10:05:30|493.78|491.78|493.89|491.89|493.89|491.89|493.78|491.78|0
1637575590000|2021-11-22 10:06:30|494.11|492.11|494.11|492.11|494.11|492.11|494.11|492.11|0
1637575620000|2021-11-22 10:07:00|494.33|492.33|494.33|492.33|494.33|492.33|494.33|492.33|0
1637575630000|2021-11-22 10:07:10|494.54|492.54|494.33|492.33|494.54|492.54|494.33|492.33|0
1637575640000|2021-11-22 10:07:20|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637575670000|2021-11-22 10:07:50|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637575680000|2021-11-22 10:08:00|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637575700000|2021-11-22 10:08:20|494.32|492.32|494.54|492.54|494.54|492.54|494.32|492.32|0
1637575710000|2021-11-22 10:08:30|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637575730000|2021-11-22 10:08:50|494.54|492.54|494.32|492.32|494.54|492.54|494.32|492.32|0
1637575740000|2021-11-22 10:09:00|494.54|492.54|494.54|492.54|494.54|492.54|494.32|492.32|0
1637575770000|2021-11-22 10:09:30|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637575800000|2021-11-22 10:10:00|494.98|492.98|494.98|492.98|494.98|492.98|494.98|492.98|0
1637575810000|2021-11-22 10:10:10|495.19|493.19|495.63|493.63|495.63|493.63|495.19|493.19|0
1637575830000|2021-11-22 10:10:30|495.41|493.41|495.41|493.41|495.41|493.41|495.41|493.41|0
1637575840000|2021-11-22 10:10:40|495.19|493.19|495.41|493.41|495.41|493.41|495.19|493.19|0
1637575870000|2021-11-22 10:11:10|495.19|493.19|495.19|493.19|495.19|493.19|495.19|493.19|0
1637575880000|2021-11-22 10:11:20|494.98|492.98|494.98|492.98|494.98|492.98|494.98|492.98|0
1637575900000|2021-11-22 10:11:40|494.97|492.97|494.97|492.97|494.97|492.97|494.97|492.97|0
1637575930000|2021-11-22 10:12:10|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637575940000|2021-11-22 10:12:20|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637575980000|2021-11-22 10:13:00|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637575990000|2021-11-22 10:13:10|494.32|492.32|494.54|492.54|494.54|492.54|494.32|492.32|0
1637576000000|2021-11-22 10:13:20|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576010000|2021-11-22 10:13:30|494.54|492.54|494.64|492.64|494.76|492.76|494.54|492.54|0
1637576020000|2021-11-22 10:13:40|494.54|492.54|494.76|492.76|494.76|492.76|494.54|492.54|0
1637576040000|2021-11-22 10:14:00|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576050000|2021-11-22 10:14:10|494.32|492.32|494.54|492.54|494.54|492.54|494.32|492.32|0
1637576080000|2021-11-22 10:14:40|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576090000|2021-11-22 10:14:50|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576130000|2021-11-22 10:15:30|494.76|492.76|494.54|492.54|494.76|492.76|494.54|492.54|0
1637576140000|2021-11-22 10:15:40|494.32|492.32|494.54|492.54|494.54|492.54|494.32|492.32|0
1637576150000|2021-11-22 10:15:50|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576160000|2021-11-22 10:16:00|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576170000|2021-11-22 10:16:10|494.76|492.76|494.76|492.76|494.76|492.76|494.76|492.76|0
1637576180000|2021-11-22 10:16:20|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576190000|2021-11-22 10:16:30|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576210000|2021-11-22 10:16:50|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576220000|2021-11-22 10:17:00|494.32|492.32|494.42|492.42|494.54|492.54|494.32|492.32|0
1637576230000|2021-11-22 10:17:10|494.54|492.54|494.32|492.32|494.54|492.54|494.32|492.32|0
1637576250000|2021-11-22 10:17:30|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576260000|2021-11-22 10:17:40|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576270000|2021-11-22 10:17:50|494.1|492.1|494.21|492.21|494.21|492.21|494.1|492.1|0
1637576280000|2021-11-22 10:18:00|494.32|492.32|494.1|492.1|494.32|492.32|494.1|492.1|0
1637576300000|2021-11-22 10:18:20|494.32|492.32|494.21|492.21|494.32|492.32|494.21|492.21|0
1637576310000|2021-11-22 10:18:30|494.32|492.32|494.32|492.32|494.32|492.32|494.32|492.32|0
1637576320000|2021-11-22 10:18:40|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576380000|2021-11-22 10:19:40|494.64|492.64|494.75|492.75|494.75|492.75|494.54|492.54|0
1637576390000|2021-11-22 10:19:50|494.54|492.54|494.75|492.75|494.75|492.75|494.54|492.54|0
1637576410000|2021-11-22 10:20:10|494.54|492.54|494.54|492.54|494.54|492.54|494.54|492.54|0
1637576460000|2021-11-22 10:21:00|494.75|492.75|494.75|492.75|494.75|492.75|494.75|492.75|0
1637576470000|2021-11-22 10:21:10|494.53|492.53|494.75|492.75|494.75|492.75|494.53|492.53|0
1637576550000|2021-11-22 10:22:30|494.53|492.53|494.32|492.32|494.53|492.53|494.32|492.32|0
1637576560000|2021-11-22 10:22:40|494.53|492.53|494.32|492.32|494.53|492.53|494.32|492.32|0
1637576590000|2021-11-22 10:23:10|494.53|492.53|494.53|492.53|494.53|492.53|494.42|492.42|0
1637576600000|2021-11-22 10:23:20|494.32|492.32|494.53|492.53|494.53|492.53|494.32|492.32|0
1637576620000|2021-11-22 10:23:40|494.75|492.75|494.75|492.75|494.75|492.75|494.75|492.75|0
1637576630000|2021-11-22 10:23:50|494.64|492.64|494.75|492.75|494.75|492.75|494.64|492.64|0
1637576640000|2021-11-22 10:24:00|494.53|492.53|494.53|492.53|494.53|492.53|494.53|492.53|0
1637576680000|2021-11-22 10:24:40|494.32|492.32|494.32|492.32|494.53|492.53|494.32|492.32|0
1637576690000|2021-11-22 10:24:50|494.53|492.53|494.53|492.53|494.53|492.53|494.42|492.42|0
1637576700000|2021-11-22 10:25:00|494.75|492.75|494.75|492.75|494.75|492.75|494.53|492.53|0
1637576730000|2021-11-22 10:25:30|494.97|492.97|494.75|492.75|494.97|492.97|494.75|492.75|0
1637576750000|2021-11-22 10:25:50|494.53|492.53|494.53|492.53|494.53|492.53|494.53|492.53|0
1637576760000|2021-11-22 10:26:00|494.75|492.75|494.53|492.53|494.75|492.75|494.53|492.53|0
1637576780000|2021-11-22 10:26:20|494.31|492.31|494.31|492.31|494.31|492.31|494.31|492.31|0
1637576790000|2021-11-22 10:26:30|494.1|492.1|494.1|492.1|494.1|492.1|494.1|492.1|0
1637576800000|2021-11-22 10:26:40|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637576810000|2021-11-22 10:26:50|493.66|491.66|493.88|491.88|493.88|491.88|493.66|491.66|0
1637576820000|2021-11-22 10:27:00|493.77|491.77|493.88|491.88|494.1|492.1|493.66|491.66|0
1637576830000|2021-11-22 10:27:10|494.1|492.1|493.88|491.88|494.1|492.1|493.88|491.88|0
1637576840000|2021-11-22 10:27:20|493.66|491.66|493.66|491.66|493.88|491.88|493.66|491.66|0
1637576860000|2021-11-22 10:27:40|493.77|491.77|493.66|491.66|493.77|491.77|493.66|491.66|0
1637576880000|2021-11-22 10:28:00|493.55|491.55|493.66|491.66|493.66|491.66|493.55|491.55|0
1637576890000|2021-11-22 10:28:10|493.88|491.88|493.88|491.88|493.88|491.88|493.77|491.77|0
1637576900000|2021-11-22 10:28:20|494.1|492.1|494.1|492.1|494.1|492.1|494.1|492.1|0
1637576910000|2021-11-22 10:28:30|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637576930000|2021-11-22 10:28:50|494.1|492.1|494.1|492.1|494.1|492.1|493.88|491.88|0
1637576940000|2021-11-22 10:29:00|494.2|492.2|494.2|492.2|494.2|492.2|494.2|492.2|0
1637576950000|2021-11-22 10:29:10|494.1|492.1|494.1|492.1|494.1|492.1|494.1|492.1|0
1637576960000|2021-11-22 10:29:20|494.31|492.31|494.31|492.31|494.31|492.31|494.31|492.31|0
1637576980000|2021-11-22 10:29:40|494.1|492.1|494.1|492.1|494.1|492.1|494.1|492.1|0
1637577000000|2021-11-22 10:30:00|493.98|491.98|494.1|492.1|494.1|492.1|493.98|491.98|0
1637577010000|2021-11-22 10:30:10|494.31|492.31|494.31|492.31|494.31|492.31|494.1|492.1|0
1637577050000|2021-11-22 10:30:50|494.2|492.2|494.09|492.09|494.2|492.2|494.09|492.09|0
1637577080000|2021-11-22 10:31:20|493.98|491.98|494.09|492.09|494.09|492.09|493.88|491.88|0
1637577090000|2021-11-22 10:31:30|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637577100000|2021-11-22 10:31:40|494.09|492.09|494.09|492.09|494.09|492.09|494.09|492.09|0
1637577120000|2021-11-22 10:32:00|494.31|492.31|494.31|492.31|494.31|492.31|494.31|492.31|0
1637577130000|2021-11-22 10:32:10|494.09|492.09|494.09|492.09|494.09|492.09|494.09|492.09|0
1637577150000|2021-11-22 10:32:30|493.98|491.98|493.88|491.88|493.98|491.98|493.88|491.88|0
1637577170000|2021-11-22 10:32:50|493.98|491.98|493.88|491.88|493.98|491.98|493.88|491.88|0
1637577220000|2021-11-22 10:33:40|494.09|492.09|494.09|492.09|494.09|492.09|494.09|492.09|0
1637577230000|2021-11-22 10:33:50|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637577240000|2021-11-22 10:34:00|494.09|492.09|494.09|492.09|494.09|492.09|494.09|492.09|0
1637577250000|2021-11-22 10:34:10|493.88|491.88|493.88|491.88|493.88|491.88|493.88|491.88|0
1637577280000|2021-11-22 10:34:40|493.66|491.66|493.66|491.66|493.66|491.66|493.66|491.66|0
1637577290000|2021-11-22 10:34:50|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577300000|2021-11-22 10:35:00|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637577320000|2021-11-22 10:35:20|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577330000|2021-11-22 10:35:30|493.01|491.01|493.22|491.22|493.22|491.22|493.01|491.01|0
1637577350000|2021-11-22 10:35:50|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577360000|2021-11-22 10:36:00|493.22|491.22|493.22|491.22|493.44|491.44|493.22|491.22|0
1637577370000|2021-11-22 10:36:10|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577380000|2021-11-22 10:36:20|493.33|491.33|493.44|491.44|493.44|491.44|493.33|491.33|0
1637577390000|2021-11-22 10:36:30|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637577400000|2021-11-22 10:36:40|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577430000|2021-11-22 10:37:10|493.66|491.66|493.44|491.44|493.66|491.66|493.44|491.44|0
1637577440000|2021-11-22 10:37:20|493.66|491.66|493.66|491.66|493.66|491.66|493.66|491.66|0
1637577470000|2021-11-22 10:37:50|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577500000|2021-11-22 10:38:20|493.66|491.66|493.44|491.44|493.66|491.66|493.44|491.44|0
1637577550000|2021-11-22 10:39:10|493.66|491.66|493.66|491.66|493.66|491.66|493.66|491.66|0
1637577570000|2021-11-22 10:39:30|493.87|491.87|493.87|491.87|493.87|491.87|493.87|491.87|0
1637577580000|2021-11-22 10:39:40|493.66|491.66|493.66|491.66|493.66|491.66|493.66|491.66|0
1637577630000|2021-11-22 10:40:30|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637577670000|2021-11-22 10:41:10|493.44|491.44|493.65|491.65|493.65|491.65|493.44|491.44|0
1637577680000|2021-11-22 10:41:20|493.44|491.44|493.65|491.65|493.65|491.65|493.44|491.44|0
1637577700000|2021-11-22 10:41:40|493.87|491.87|493.65|491.65|493.87|491.87|493.65|491.65|0
1637577710000|2021-11-22 10:41:50|493.87|491.87|493.87|491.87|493.87|491.87|493.87|491.87|0
1637577720000|2021-11-22 10:42:00|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637577730000|2021-11-22 10:42:10|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577740000|2021-11-22 10:42:20|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637577750000|2021-11-22 10:42:30|493.54|491.54|493.44|491.44|493.65|491.65|493.44|491.44|0
1637577760000|2021-11-22 10:42:40|493.65|491.65|493.22|491.22|493.65|491.65|493.22|491.22|0
1637577770000|2021-11-22 10:42:50|493|491|493|491|493|491|493|491|0
1637577780000|2021-11-22 10:43:00|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637577790000|2021-11-22 10:43:10|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577800000|2021-11-22 10:43:20|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637577820000|2021-11-22 10:43:40|493.44|491.44|493.65|491.65|493.65|491.65|493.44|491.44|0
1637577830000|2021-11-22 10:43:50|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577850000|2021-11-22 10:44:10|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637577910000|2021-11-22 10:45:10|493.54|491.54|493.65|491.65|493.65|491.65|493.44|491.44|0
1637577920000|2021-11-22 10:45:20|493.44|491.44|493.44|491.44|493.44|491.44|493.44|491.44|0
1637577930000|2021-11-22 10:45:30|493.65|491.65|493.43|491.43|493.65|491.65|493.43|491.43|0
1637577940000|2021-11-22 10:45:40|493.65|491.65|493.43|491.43|493.65|491.65|493.43|491.43|0
1637578030000|2021-11-22 10:47:10|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637578050000|2021-11-22 10:47:30|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578060000|2021-11-22 10:47:40|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637578070000|2021-11-22 10:47:50|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578080000|2021-11-22 10:48:00|493.65|491.65|493.43|491.43|493.65|491.65|493.43|491.43|0
1637578090000|2021-11-22 10:48:10|493.65|491.65|493.43|491.43|493.65|491.65|493.43|491.43|0
1637578100000|2021-11-22 10:48:20|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637578110000|2021-11-22 10:48:30|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578120000|2021-11-22 10:48:40|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637578140000|2021-11-22 10:49:00|493.32|491.32|493.43|491.43|493.43|491.43|493.32|491.32|0
1637578150000|2021-11-22 10:49:10|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637578170000|2021-11-22 10:49:30|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578190000|2021-11-22 10:49:50|493.22|491.22|493.22|491.22|493.22|491.22|493.22|491.22|0
1637578200000|2021-11-22 10:50:00|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578210000|2021-11-22 10:50:10|493.22|491.22|493.43|491.43|493.43|491.43|493.22|491.22|0
1637578230000|2021-11-22 10:50:30|493.54|491.54|493.43|491.43|493.54|491.54|493.43|491.43|0
1637578250000|2021-11-22 10:50:50|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578280000|2021-11-22 10:51:20|492.56|490.56|492.35|490.35|492.56|490.56|492.35|490.35|0
1637578320000|2021-11-22 10:52:00|492.56|490.56|492.56|490.56|492.56|490.56|492.56|490.56|0
1637578330000|2021-11-22 10:52:10|492.78|490.78|492.78|490.78|493|491|492.78|490.78|0
1637578340000|2021-11-22 10:52:20|492.88|490.88|492.78|490.78|492.88|490.88|492.78|490.78|0
1637578350000|2021-11-22 10:52:30|492.67|490.67|492.78|490.78|492.78|490.78|492.56|490.56|0
1637578360000|2021-11-22 10:52:40|492.67|490.67|492.67|490.67|492.67|490.67|492.67|490.67|0
1637578370000|2021-11-22 10:52:50|492.78|490.78|492.56|490.56|492.78|490.78|492.56|490.56|0
1637578380000|2021-11-22 10:53:00|492.78|490.78|492.78|490.78|492.78|490.78|492.78|490.78|0
1637578400000|2021-11-22 10:53:20|493|491|493|491|493|491|493|491|0
1637578410000|2021-11-22 10:53:30|492.88|490.88|493|491|493|491|492.88|490.88|0
1637578430000|2021-11-22 10:53:50|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578440000|2021-11-22 10:54:00|493.43|491.43|493.43|491.43|493.43|491.43|493.32|491.32|0
1637578450000|2021-11-22 10:54:10|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578490000|2021-11-22 10:54:50|493|491|493|491|493|491|493|491|0
1637578500000|2021-11-22 10:55:00|493.21|491.21|493.43|491.43|493.43|491.43|493.21|491.21|0
1637578510000|2021-11-22 10:55:10|493.65|491.65|493.43|491.43|493.65|491.65|493.43|491.43|0
1637578520000|2021-11-22 10:55:20|493.32|491.32|493.32|491.32|493.32|491.32|493.32|491.32|0
1637578530000|2021-11-22 10:55:30|493.21|491.21|493.43|491.43|493.43|491.43|493.21|491.21|0
1637578550000|2021-11-22 10:55:50|493.21|491.21|493.32|491.32|493.32|491.32|493.21|491.21|0
1637578560000|2021-11-22 10:56:00|493.21|491.21|493.65|491.65|493.65|491.65|493.21|491.21|0
1637578570000|2021-11-22 10:56:10|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578590000|2021-11-22 10:56:30|493.65|491.65|493.65|491.65|493.65|491.65|493.65|491.65|0
1637578610000|2021-11-22 10:56:50|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578620000|2021-11-22 10:57:00|493.53|491.53|493.43|491.43|493.65|491.65|493.43|491.43|0
1637578630000|2021-11-22 10:57:10|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578660000|2021-11-22 10:57:40|492.99|490.99|492.99|490.99|492.99|490.99|492.99|490.99|0
1637578670000|2021-11-22 10:57:50|492.78|490.78|492.78|490.78|492.78|490.78|492.78|490.78|0
1637578680000|2021-11-22 10:58:00|492.99|490.99|492.99|490.99|492.99|490.99|492.99|490.99|0
1637578700000|2021-11-22 10:58:20|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578740000|2021-11-22 10:59:00|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637578800000|2021-11-22 11:00:00|493.21|491.21|493.21|491.21|493.21|491.21|493.21|491.21|0
1637578820000|2021-11-22 11:00:20|493.43|491.43|493.21|491.21|493.43|491.43|493.21|491.21|0
1637578840000|2021-11-22 11:00:40|493.43|491.43|493.43|491.43|493.43|491.43|493.21|491.21|0
1637578850000|2021-11-22 11:00:50|493.64|491.64|493.86|491.86|493.86|491.86|493.64|491.64|0
1637578870000|2021-11-22 11:01:10|493.64|491.64|493.64|491.64|493.64|491.64|493.64|491.64|0
1637578880000|2021-11-22 11:01:20|493.53|491.53|493.64|491.64|493.64|491.64|493.43|491.43|0
1637578890000|2021-11-22 11:01:30|493.53|491.53|493.64|491.64|493.64|491.64|493.43|491.43|0
1637578900000|2021-11-22 11:01:40|493.53|491.53|493.43|491.43|493.53|491.53|493.43|491.43|0
1637578910000|2021-11-22 11:01:50|493.53|491.53|493.43|491.43|493.64|491.64|493.43|491.43|0
1637578930000|2021-11-22 11:02:10|493.64|491.64|493.64|491.64|493.64|491.64|493.64|491.64|0
1637578960000|2021-11-22 11:02:40|493.43|491.43|493.43|491.43|493.43|491.43|493.43|491.43|0
1637579000000|2021-11-22 11:03:20|493.64|491.64|493.64|491.64|493.64|491.64|493.64|491.64|0
1637579010000|2021-11-22 11:03:30|493.86|491.86|493.86|491.86|493.86|491.86|493.86|491.86|0
1637579020000|2021-11-22 11:03:40|494.08|492.08|494.08|492.08|494.08|492.08|494.08|492.08|0
1637579070000|2021-11-22 11:04:30|494.29|492.29|494.29|492.29|494.29|492.29|494.29|492.29|0
1637579080000|2021-11-22 11:04:40|494.08|492.08|494.08|492.08|494.08|492.08|494.08|492.08|0
1637579090000|2021-11-22 11:04:50|493.96|491.96|493.96|491.96|493.96|491.96|493.96|491.96|0
1637579100000|2021-11-22 11:05:00|493.86|491.86|493.86|491.86|493.86|491.86|493.86|491.86|0
1637579110000|2021-11-22 11:05:10|494.08|492.08|494.08|492.08|494.08|492.08|494.08|492.08|0
1637579120000|2021-11-22 11:05:20|494.29|492.29|494.29|492.29|494.29|492.29|494.08|492.08|0
1637579130000|2021-11-22 11:05:30|494.08|492.08|494.29|492.29|494.29|492.29|494.08|492.08|0
1637579160000|2021-11-22 11:06:00|494.08|492.08|494.08|492.08|494.08|492.08|494.08|492.08|0
1637579170000|2021-11-22 11:06:10|493.86|491.86|493.86|491.86|493.86|491.86|493.86|491.86|0
1637579180000|2021-11-22 11:06:20|493.64|491.64|493.64|491.64|493.64|491.64|493.64|491.64|0
1637579190000|2021-11-22 11:06:30|493.86|491.86|493.86|491.86|493.86|491.86|493.86|491.86|0
1637579230000|2021-11-22 11:07:10|494.07|492.07|494.07|492.07|494.07|492.07|493.86|491.86|0
1637579250000|2021-11-22 11:07:30|494.29|492.29|494.29|492.29|494.29|492.29|494.29|492.29|0
1637579260000|2021-11-22 11:07:40|494.07|492.07|494.51|492.51|494.51|492.51|494.07|492.07|0
1637579280000|2021-11-22 11:08:00|494.73|492.73|494.51|492.51|494.73|492.73|494.51|492.51|0
1637579300000|2021-11-22 11:08:20|494.73|492.73|494.73|492.73|494.73|492.73|494.73|492.73|0
1637579320000|2021-11-22 11:08:40|494.94|492.94|494.94|492.94|494.94|492.94|494.94|492.94|0
1637579340000|2021-11-22 11:09:00|494.73|492.73|494.73|492.73|494.73|492.73|494.73|492.73|0
1637579360000|2021-11-22 11:09:20|494.94|492.94|494.73|492.73|494.94|492.94|494.73|492.73|0
1637579370000|2021-11-22 11:09:30|494.83|492.83|494.94|492.94|494.94|492.94|494.73|492.73|0
1637579380000|2021-11-22 11:09:40|494.73|492.73|494.94|492.94|494.94|492.94|494.73|492.73|0
1637579410000|2021-11-22 11:10:10|494.73|492.73|494.94|492.94|494.94|492.94|494.73|492.73|0
1637579420000|2021-11-22 11:10:20|494.83|492.83|494.83|492.83|494.83|492.83|494.83|492.83|0
1637579430000|2021-11-22 11:10:30|494.73|492.73|494.73|492.73|494.83|492.83|494.73|492.73|0
1637579440000|2021-11-22 11:10:40|494.72|492.72|494.94|492.94|494.94|492.94|494.72|492.72|0
1637579450000|2021-11-22 11:10:50|494.72|492.72|494.94|492.94|494.94|492.94|494.72|492.72|0
1637579470000|2021-11-22 11:11:10|495.16|493.16|494.94|492.94|495.16|493.16|494.94|492.94|0
1637579480000|2021-11-22 11:11:20|495.05|493.05|495.16|493.16|495.16|493.16|495.05|493.05|0
1637579490000|2021-11-22 11:11:30|494.94|492.94|494.94|492.94|494.94|492.94|494.94|492.94|0
1637579510000|2021-11-22 11:11:50|495.16|493.16|495.16|493.16|495.16|493.16|495.16|493.16|0
1637579530000|2021-11-22 11:12:10|494.94|492.94|494.94|492.94|494.94|492.94|494.94|492.94|0
1637579570000|2021-11-22 11:12:50|494.72|492.72|494.72|492.72|494.72|492.72|494.72|492.72|0
1637579580000|2021-11-22 11:13:00|494.94|492.94|494.94|492.94|494.94|492.94|494.94|492.94|0
1637579650000|2021-11-22 11:14:10|495.16|493.16|495.16|493.16|495.16|493.16|495.16|493.16|0
1637579660000|2021-11-22 11:14:20|494.94|492.94|495.16|493.16|495.16|493.16|494.94|492.94|0
1637579680000|2021-11-22 11:14:40|494.94|492.94|494.94|492.94|495.16|493.16|494.94|492.94|0
1637579700000|2021-11-22 11:15:00|494.72|492.72|494.94|492.94|494.94|492.94|494.72|492.72|0
1637579710000|2021-11-22 11:15:10|495.37|493.37|495.37|493.37|495.37|493.37|495.37|493.37|0
1637579760000|2021-11-22 11:16:00|495.16|493.16|495.16|493.16|495.16|493.16|495.16|493.16|0
1637579780000|2021-11-22 11:16:20|494.72|492.72|494.72|492.72|494.72|492.72|494.72|492.72|0
1637579830000|2021-11-22 11:17:10|494.5|492.5|494.5|492.5|494.72|492.72|494.5|492.5|0
1637579840000|2021-11-22 11:17:20|494.72|492.72|494.72|492.72|494.72|492.72|494.72|492.72|0
1637579850000|2021-11-22 11:17:30|494.94|492.94|494.94|492.94|494.94|492.94|494.94|492.94|0
1637579910000|2021-11-22 11:18:30|494.82|492.82|494.82|492.82|494.82|492.82|494.82|492.82|0
1637579920000|2021-11-22 11:18:40|494.94|492.94|495.16|493.16|495.16|493.16|494.94|492.94|0
1637579930000|2021-11-22 11:18:50|495.37|493.37|495.59|493.59|495.59|493.59|495.37|493.37|0
1637579950000|2021-11-22 11:19:10|495.81|493.81|495.59|493.59|495.81|493.81|495.59|493.59|0
1637579960000|2021-11-22 11:19:20|495.81|493.81|495.59|493.59|495.81|493.81|495.59|493.59|0
1637580020000|2021-11-22 11:20:20|495.37|493.37|495.37|493.37|495.37|493.37|495.37|493.37|0
1637580030000|2021-11-22 11:20:30|495.59|493.59|495.69|493.69|495.69|493.69|495.48|493.48|0
1637580040000|2021-11-22 11:20:40|495.81|493.81|496.02|494.02|496.02|494.02|495.81|493.81|0
1637580060000|2021-11-22 11:21:00|495.81|493.81|495.81|493.81|495.81|493.81|495.81|493.81|0
1637580110000|2021-11-22 11:21:50|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637580120000|2021-11-22 11:22:00|495.81|493.81|495.81|493.81|495.81|493.81|495.81|493.81|0
1637580150000|2021-11-22 11:22:30|495.59|493.59|495.59|493.59|495.59|493.59|495.59|493.59|0
1637580160000|2021-11-22 11:22:40|495.37|493.37|495.59|493.59|495.59|493.59|495.37|493.37|0
1637580170000|2021-11-22 11:22:50|495.37|493.37|495.59|493.59|495.59|493.59|495.37|493.37|0
1637580180000|2021-11-22 11:23:00|495.37|493.37|495.59|493.59|495.59|493.59|495.37|493.37|0
1637580210000|2021-11-22 11:23:30|495.37|493.37|495.37|493.37|495.37|493.37|495.37|493.37|0
1637580220000|2021-11-22 11:23:40|495.59|493.59|495.37|493.37|495.59|493.59|495.37|493.37|0
1637580240000|2021-11-22 11:24:00|495.59|493.59|495.59|493.59|495.59|493.59|495.37|493.37|0
1637580250000|2021-11-22 11:24:10|495.37|493.37|495.59|493.59|495.59|493.59|495.37|493.37|0
1637580260000|2021-11-22 11:24:20|495.8|493.8|495.8|493.8|495.8|493.8|495.8|493.8|0
1637580270000|2021-11-22 11:24:30|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637580290000|2021-11-22 11:24:50|495.8|493.8|495.8|493.8|495.8|493.8|495.8|493.8|0
1637580300000|2021-11-22 11:25:00|496.02|494.02|496.02|494.02|496.02|494.02|495.91|493.91|0
1637580310000|2021-11-22 11:25:10|495.91|493.91|495.91|493.91|495.91|493.91|495.91|493.91|0
1637580320000|2021-11-22 11:25:20|496.02|494.02|495.8|493.8|496.02|494.02|495.8|493.8|0
1637580330000|2021-11-22 11:25:30|495.91|493.91|495.8|493.8|495.91|493.91|495.8|493.8|0
1637580340000|2021-11-22 11:25:40|495.91|493.91|496.02|494.02|496.02|494.02|495.8|493.8|0
1637580380000|2021-11-22 11:26:20|496.24|494.24|496.24|494.24|496.24|494.24|496.24|494.24|0
1637580400000|2021-11-22 11:26:40|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637580420000|2021-11-22 11:27:00|496.24|494.24|496.13|494.13|496.24|494.24|496.02|494.02|0
1637580430000|2021-11-22 11:27:10|496.24|494.24|496.24|494.24|496.24|494.24|496.24|494.24|0
1637580440000|2021-11-22 11:27:20|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637580470000|2021-11-22 11:27:50|495.91|493.91|495.8|493.8|495.91|493.91|495.8|493.8|0
1637580480000|2021-11-22 11:28:00|495.59|493.59|495.59|493.59|495.59|493.59|495.59|493.59|0
1637580490000|2021-11-22 11:28:10|495.8|493.8|495.59|493.59|495.8|493.8|495.59|493.59|0
1637580510000|2021-11-22 11:28:30|495.58|493.58|495.58|493.58|495.58|493.58|495.58|493.58|0
1637580540000|2021-11-22 11:29:00|495.69|493.69|495.69|493.69|495.69|493.69|495.69|493.69|0
1637580550000|2021-11-22 11:29:10|495.8|493.8|495.8|493.8|495.8|493.8|495.8|493.8|0
1637580560000|2021-11-22 11:29:20|495.58|493.58|495.58|493.58|495.58|493.58|495.58|493.58|0
1637580570000|2021-11-22 11:29:30|495.8|493.8|495.15|493.15|495.8|493.8|494.93|492.93|0
1637580580000|2021-11-22 11:29:40|494.93|492.93|495.15|493.15|495.15|493.15|494.93|492.93|0
1637580600000|2021-11-22 11:30:00|494.93|492.93|494.93|492.93|494.93|492.93|494.93|492.93|0
1637580620000|2021-11-22 11:30:20|494.71|492.71|494.93|492.93|494.93|492.93|494.71|492.71|0
1637580640000|2021-11-22 11:30:40|494.71|492.71|494.71|492.71|494.71|492.71|494.71|492.71|0
1637580660000|2021-11-22 11:31:00|494.5|492.5|494.5|492.5|494.5|492.5|494.5|492.5|0
1637580670000|2021-11-22 11:31:10|494.6|492.6|494.71|492.71|494.71|492.71|494.6|492.6|0
1637580680000|2021-11-22 11:31:20|494.5|492.5|494.71|492.71|494.71|492.71|494.5|492.5|0
1637580710000|2021-11-22 11:31:50|494.93|492.93|494.93|492.93|494.93|492.93|494.93|492.93|0
1637580720000|2021-11-22 11:32:00|495.15|493.15|495.15|493.15|495.15|493.15|495.15|493.15|0
1637580790000|2021-11-22 11:33:10|495.36|493.36|495.15|493.15|495.36|493.36|495.15|493.15|0
1637580810000|2021-11-22 11:33:30|495.36|493.36|495.36|493.36|495.36|493.36|495.36|493.36|0
1637580870000|2021-11-22 11:34:30|495.58|493.58|495.58|493.58|495.58|493.58|495.58|493.58|0
1637580880000|2021-11-22 11:34:40|495.36|493.36|495.58|493.58|495.58|493.58|495.36|493.36|0
1637580900000|2021-11-22 11:35:00|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1637580910000|2021-11-22 11:35:10|495.58|493.58|495.58|493.58|495.58|493.58|495.58|493.58|0
1637580930000|2021-11-22 11:35:30|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1637580940000|2021-11-22 11:35:40|495.58|493.58|495.58|493.58|495.58|493.58|495.58|493.58|0
1637580950000|2021-11-22 11:35:50|495.69|493.69|495.8|493.8|495.8|493.8|495.69|493.69|0
1637580970000|2021-11-22 11:36:10|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637580980000|2021-11-22 11:36:20|495.8|493.8|495.8|493.8|495.8|493.8|495.8|493.8|0
1637581020000|2021-11-22 11:37:00|496.02|494.02|496.02|494.02|496.02|494.02|496.02|494.02|0
1637581060000|2021-11-22 11:37:40|496.01|494.01|496.01|494.01|496.01|494.01|496.01|494.01|0
1637581080000|2021-11-22 11:38:00|496.23|494.23|496.01|494.01|496.23|494.23|496.01|494.01|0
1637581090000|2021-11-22 11:38:10|496.23|494.23|496.45|494.45|496.45|494.45|496.12|494.12|0
1637581130000|2021-11-22 11:38:50|496.34|494.34|496.45|494.45|496.45|494.45|496.34|494.34|0
1637581140000|2021-11-22 11:39:00|496.88|494.88|497.1|495.1|497.1|495.1|496.88|494.88|0
1637581150000|2021-11-22 11:39:10|497.32|495.32|497.32|495.32|497.32|495.32|497.32|495.32|0
1637581170000|2021-11-22 11:39:30|497.54|495.54|497.76|495.76|497.76|495.76|497.54|495.54|0
1637581180000|2021-11-22 11:39:40|497.97|495.97|497.76|495.76|497.97|495.97|497.76|495.76|0
1637581190000|2021-11-22 11:39:50|497.54|495.54|497.54|495.54|497.54|495.54|497.32|495.32|0
1637581200000|2021-11-22 11:40:00|497.76|495.76|497.97|495.97|497.97|495.97|497.54|495.54|0
1637581210000|2021-11-22 11:40:10|498.19|496.19|498.41|496.41|498.41|496.41|498.19|496.19|0
1637581220000|2021-11-22 11:40:20|497.97|495.97|498.41|496.41|498.41|496.41|497.97|495.97|0
1637581230000|2021-11-22 11:40:30|498.19|496.19|498.19|496.19|498.19|496.19|498.19|496.19|0
1637581240000|2021-11-22 11:40:40|497.97|495.97|497.97|495.97|497.97|495.97|497.97|495.97|0
1637581260000|2021-11-22 11:41:00|497.75|495.75|497.54|495.54|497.75|495.75|497.54|495.54|0
1637581280000|2021-11-22 11:41:20|497.75|495.75|497.42|495.42|497.75|495.75|497.32|495.32|0
1637581290000|2021-11-22 11:41:30|497.32|495.32|497.1|495.1|497.32|495.32|497.1|495.1|0
1637581300000|2021-11-22 11:41:40|496.88|494.88|496.88|494.88|496.88|494.88|496.88|494.88|0
1637581310000|2021-11-22 11:41:50|496.67|494.67|496.67|494.67|496.67|494.67|496.67|494.67|0
1637581320000|2021-11-22 11:42:00|496.45|494.45|496.45|494.45|496.45|494.45|496.45|494.45|0
1637581430000|2021-11-22 11:43:50|496.23|494.23|496.23|494.23|496.23|494.23|496.23|494.23|0
1637581440000|2021-11-22 11:44:00|496.01|494.01|496.01|494.01|496.01|494.01|496.01|494.01|0
1637581480000|2021-11-22 11:44:40|496.23|494.23|496.45|494.45|496.45|494.45|496.23|494.23|0
1637581490000|2021-11-22 11:44:50|496.23|494.23|496.23|494.23|496.23|494.23|496.23|494.23|0
1637581600000|2021-11-22 11:46:40|496.45|494.45|496.45|494.45|496.45|494.45|496.45|494.45|0
1637581630000|2021-11-22 11:47:10|496.23|494.23|496.23|494.23|496.23|494.23|496.23|494.23|0
1637581640000|2021-11-22 11:47:20|496.44|494.44|496.44|494.44|496.44|494.44|496.44|494.44|0
1637581670000|2021-11-22 11:47:50|496.66|494.66|496.66|494.66|496.66|494.66|496.66|494.66|0
1637581730000|2021-11-22 11:48:50|496.44|494.44|496.44|494.44|496.44|494.44|496.44|494.44|0
1637581740000|2021-11-22 11:49:00|496.23|494.23|496.44|494.44|496.44|494.44|496.23|494.23|0
1637581750000|2021-11-22 11:49:10|496.23|494.23|496.44|494.44|496.44|494.44|496.23|494.23|0
1637581880000|2021-11-22 11:51:20|496.23|494.23|496.23|494.23|496.23|494.23|496.23|494.23|0
1637581890000|2021-11-22 11:51:30|495.79|493.79|495.35|493.35|495.79|493.79|495.35|493.35|0
1637581900000|2021-11-22 11:51:40|495.14|493.14|494.7|492.7|495.14|493.14|494.7|492.7|0
1637581910000|2021-11-22 11:51:50|495.35|493.35|495.14|493.14|495.35|493.35|494.92|492.92|0
1637581920000|2021-11-22 11:52:00|495.35|493.35|495.35|493.35|495.35|493.35|495.35|493.35|0
1637581930000|2021-11-22 11:52:10|495.14|493.14|495.14|493.14|495.35|493.35|495.14|493.14|0
1637581950000|2021-11-22 11:52:30|494.92|492.92|494.7|492.7|494.92|492.92|494.7|492.7|0
1637581960000|2021-11-22 11:52:40|494.27|492.27|494.05|492.05|494.27|492.27|494.05|492.05|0
1637581970000|2021-11-22 11:52:50|494.27|492.27|494.92|492.92|494.92|492.92|494.27|492.27|0
1637581980000|2021-11-22 11:53:00|494.7|492.7|494.05|492.05|494.7|492.7|494.05|492.05|0
1637581990000|2021-11-22 11:53:10|493.83|491.83|493.61|491.61|493.83|491.83|493.61|491.61|0
1637582000000|2021-11-22 11:53:20|493.4|491.4|493.61|491.61|494.05|492.05|493.4|491.4|0
1637582010000|2021-11-22 11:53:30|492.75|490.75|492.75|490.75|492.75|490.75|491.88|489.88|0
1637582020000|2021-11-22 11:53:40|492.09|490.09|492.75|490.75|492.75|490.75|491.88|489.88|0
1637582030000|2021-11-22 11:53:50|492.53|490.53|492.31|490.31|492.96|490.96|492.31|490.31|0
1637582040000|2021-11-22 11:54:00|492.75|490.75|492.96|490.96|492.96|490.96|492.53|490.53|0
1637582050000|2021-11-22 11:54:10|492.63|490.63|492.31|490.31|492.75|490.75|492.31|490.31|0
1637582060000|2021-11-22 11:54:20|492.53|490.53|492.09|490.09|492.53|490.53|491.88|489.88|0
1637582070000|2021-11-22 11:54:30|491.88|489.88|491.88|489.88|491.88|489.88|491.44|489.44|0
1637582080000|2021-11-22 11:54:40|491.66|489.66|491.88|489.88|491.88|489.88|491.44|489.44|0
1637582090000|2021-11-22 11:54:50|492.2|490.2|492.74|490.74|492.74|490.74|492.2|490.2|0
1637582100000|2021-11-22 11:55:00|492.96|490.96|492.96|490.96|492.96|490.96|492.74|490.74|0
1637582110000|2021-11-22 11:55:10|492.74|490.74|492.53|490.53|492.96|490.96|492.53|490.53|0
1637582120000|2021-11-22 11:55:20|492.31|490.31|491.66|489.66|492.31|490.31|491.66|489.66|0
1637582130000|2021-11-22 11:55:30|491.88|489.88|491.88|489.88|491.88|489.88|491.88|489.88|0
1637582140000|2021-11-22 11:55:40|492.09|490.09|491.98|489.98|492.09|490.09|491.98|489.98|0
1637582150000|2021-11-22 11:55:50|491.66|489.66|491.33|489.33|491.88|489.88|491.33|489.33|0
1637582160000|2021-11-22 11:56:00|491.22|489.22|491.01|489.01|491.44|489.44|491.01|489.01|0
1637582170000|2021-11-22 11:56:10|491.22|489.22|491.01|489.01|491.22|489.22|491.01|489.01|0
1637582180000|2021-11-22 11:56:20|491.22|489.22|491.44|489.44|491.44|489.44|491.22|489.22|0
1637582190000|2021-11-22 11:56:30|491.22|489.22|491.44|489.44|491.44|489.44|491.22|489.22|0
1637582200000|2021-11-22 11:56:40|491.66|489.66|491.66|489.66|491.66|489.66|491.66|489.66|0
1637582210000|2021-11-22 11:56:50|492.07|490.07|492.07|490.07|492.07|490.07|492.07|490.07|0
1637582220000|2021-11-22 11:57:00|491.85|489.85|491.63|489.63|492.07|490.07|491.63|489.63|0
1637582230000|2021-11-22 11:57:10|492.07|490.07|492.07|490.07|492.07|490.07|492.07|490.07|0
1637582240000|2021-11-22 11:57:20|491.85|489.85|492.28|490.28|492.28|490.28|491.85|489.85|0
1637582250000|2021-11-22 11:57:30|492.07|490.07|492.07|490.07|492.07|490.07|492.07|490.07|0
1637582260000|2021-11-22 11:57:40|491.85|489.85|491.63|489.63|491.85|489.85|491.63|489.63|0
1637582270000|2021-11-22 11:57:50|491.42|489.42|491.85|489.85|491.85|489.85|491.42|489.42|0
1637582280000|2021-11-22 11:58:00|492.07|490.07|491.63|489.63|492.07|490.07|491.63|489.63|0
1637582290000|2021-11-22 11:58:10|491.85|489.85|491.95|489.95|491.95|489.95|491.85|489.85|0
1637582300000|2021-11-22 11:58:20|492.07|490.07|491.85|489.85|492.07|490.07|491.63|489.63|0
1637582310000|2021-11-22 11:58:30|491.63|489.63|491.63|489.63|491.63|489.63|491.63|489.63|0
1637582320000|2021-11-22 11:58:40|491.85|489.85|492.07|490.07|492.07|490.07|491.85|489.85|0
1637582330000|2021-11-22 11:58:50|491.95|489.95|492.72|490.72|492.72|490.72|491.95|489.95|0
1637582340000|2021-11-22 11:59:00|492.93|490.93|492.72|490.72|492.93|490.93|492.72|490.72|0
1637582350000|2021-11-22 11:59:10|493.15|491.15|492.93|490.93|493.15|491.15|492.93|490.93|0
1637582360000|2021-11-22 11:59:20|492.72|490.72|493.15|491.15|493.15|491.15|492.72|490.72|0
1637582370000|2021-11-22 11:59:30|493.37|491.37|493.15|491.15|493.37|491.37|493.15|491.15|0
1637582380000|2021-11-22 11:59:40|492.72|490.72|492.6|490.6|492.72|490.72|492.6|490.6|0
1637582390000|2021-11-22 11:59:50|492.28|490.28|492.07|490.07|492.28|490.28|492.07|490.07|0
1637582400000|2021-11-22 12:00:00|491.85|489.85|491.85|489.85|491.85|489.85|491.85|489.85|0
1637582410000|2021-11-22 12:00:10|491.95|489.95|492.5|490.5|492.5|490.5|491.85|489.85|0
1637582420000|2021-11-22 12:00:20|492.72|490.72|492.72|490.72|492.72|490.72|492.72|490.72|0
1637582430000|2021-11-22 12:00:30|492.5|490.5|492.28|490.28|492.5|490.5|492.28|490.28|0
1637582440000|2021-11-22 12:00:40|492.5|490.5|492.5|490.5|492.5|490.5|492.28|490.28|0
1637582450000|2021-11-22 12:00:50|492.28|490.28|492.28|490.28|492.28|490.28|492.28|490.28|0
1637582460000|2021-11-22 12:01:00|492.17|490.17|492.17|490.17|492.17|490.17|492.07|490.07|0
1637582470000|2021-11-22 12:01:10|492.28|490.28|492.28|490.28|492.28|490.28|492.07|490.07|0
1637582490000|2021-11-22 12:01:30|492.5|490.5|492.28|490.28|492.5|490.5|492.28|490.28|0
1637582500000|2021-11-22 12:01:40|492.5|490.5|492.72|490.72|492.93|490.93|492.5|490.5|0
1637582510000|2021-11-22 12:01:50|492.5|490.5|492.72|490.72|492.72|490.72|492.5|490.5|0
1637582520000|2021-11-22 12:02:00|492.82|490.82|492.72|490.72|492.93|490.93|492.72|490.72|0
1637582530000|2021-11-22 12:02:10|492.93|490.93|492.5|490.5|492.93|490.93|492.5|490.5|0
1637582540000|2021-11-22 12:02:20|492.28|490.28|492.6|490.6|492.72|490.72|492.28|490.28|0
1637582550000|2021-11-22 12:02:30|492.5|490.5|492.71|490.71|492.71|490.71|492.5|490.5|0
1637582560000|2021-11-22 12:02:40|492.5|490.5|492.5|490.5|492.5|490.5|492.5|490.5|0
1637582570000|2021-11-22 12:02:50|492.71|490.71|492.93|490.93|492.93|490.93|492.71|490.71|0
1637582580000|2021-11-22 12:03:00|492.71|490.71|492.71|490.71|492.71|490.71|492.71|490.71|0
1637582590000|2021-11-22 12:03:10|492.93|490.93|492.82|490.82|492.93|490.93|492.82|490.82|0
1637582600000|2021-11-22 12:03:20|492.93|490.93|493.15|491.15|493.15|491.15|492.93|490.93|0
1637582610000|2021-11-22 12:03:30|492.93|490.93|493.25|491.25|493.25|491.25|492.93|490.93|0
1637582620000|2021-11-22 12:03:40|493.37|491.37|494.02|492.02|494.02|492.02|493.37|491.37|0
1637582630000|2021-11-22 12:03:50|494.23|492.23|494.12|492.12|494.23|492.23|494.02|492.02|0
1637582640000|2021-11-22 12:04:00|494.23|492.23|493.8|491.8|494.23|492.23|493.8|491.8|0
1637582650000|2021-11-22 12:04:10|493.58|491.58|492.93|490.93|493.58|491.58|492.93|490.93|0
1637582660000|2021-11-22 12:04:20|493.15|491.15|493.15|491.15|493.15|491.15|493.03|491.03|0
1637582680000|2021-11-22 12:04:40|492.93|490.93|493.15|491.15|493.36|491.36|492.93|490.93|0
1637582690000|2021-11-22 12:04:50|492.93|490.93|492.93|490.93|492.93|490.93|492.93|490.93|0
1637582700000|2021-11-22 12:05:00|492.71|490.71|493.15|491.15|493.15|491.15|492.71|490.71|0
1637582710000|2021-11-22 12:05:10|493.36|491.36|493.36|491.36|493.36|491.36|493.36|491.36|0
1637582720000|2021-11-22 12:05:20|493.15|491.15|493.15|491.15|493.15|491.15|493.15|491.15|0
1637582740000|2021-11-22 12:05:40|493.36|491.36|493.15|491.15|493.36|491.36|493.15|491.15|0
1637582750000|2021-11-22 12:05:50|493.25|491.25|493.68|491.68|493.68|491.68|493.25|491.25|0
1637582760000|2021-11-22 12:06:00|493.8|491.8|494.01|492.01|494.01|492.01|493.8|491.8|0
1637582770000|2021-11-22 12:06:10|493.8|491.8|493.8|491.8|493.8|491.8|493.8|491.8|0
1637582780000|2021-11-22 12:06:20|494.01|492.01|494.01|492.01|494.23|492.23|494.01|492.01|0
1637582790000|2021-11-22 12:06:30|494.23|492.23|494.45|492.45|494.45|492.45|494.23|492.23|0
1637582800000|2021-11-22 12:06:40|494.23|492.23|494.23|492.23|494.23|492.23|494.23|492.23|0
1637582810000|2021-11-22 12:06:50|494.01|492.01|494.01|492.01|494.01|492.01|494.01|492.01|0
1637582820000|2021-11-22 12:07:00|493.8|491.8|493.8|491.8|493.8|491.8|493.8|491.8|0
1637582830000|2021-11-22 12:07:10|493.58|491.58|493.58|491.58|493.58|491.58|493.58|491.58|0
1637582850000|2021-11-22 12:07:30|493.36|491.36|493.36|491.36|493.36|491.36|493.36|491.36|0
1637582860000|2021-11-22 12:07:40|493.58|491.58|493.8|491.8|493.8|491.8|493.58|491.58|0
1637582870000|2021-11-22 12:07:50|493.58|491.58|493.58|491.58|493.58|491.58|493.58|491.58|0
1637582880000|2021-11-22 12:08:00|493.36|491.36|493.15|491.15|493.36|491.36|493.15|491.15|0
1637582900000|2021-11-22 12:08:20|492.71|490.71|492.93|490.93|492.93|490.93|492.71|490.71|0
1637582910000|2021-11-22 12:08:30|492.71|490.71|492.93|490.93|492.93|490.93|492.71|490.71|0
1637582920000|2021-11-22 12:08:40|492.82|490.82|492.93|490.93|492.93|490.93|492.82|490.82|0
1637582940000|2021-11-22 12:09:00|493.03|491.03|493.36|491.36|493.36|491.36|493.03|491.03|0
1637582950000|2021-11-22 12:09:10|493.15|491.15|493.15|491.15|493.15|491.15|493.15|491.15|0
1637582960000|2021-11-22 12:09:20|493.14|491.14|492.93|490.93|493.14|491.14|492.93|490.93|0
1637582980000|2021-11-22 12:09:40|493.14|491.14|492.93|490.93|493.14|491.14|492.93|490.93|0
1637582990000|2021-11-22 12:09:50|493.14|491.14|493.14|491.14|493.14|491.14|493.14|491.14|0
1637583000000|2021-11-22 12:10:00|492.93|490.93|493.03|491.03|493.14|491.14|492.93|490.93|0
1637583010000|2021-11-22 12:10:10|492.93|490.93|492.93|490.93|492.93|490.93|492.93|490.93|0
1637583040000|2021-11-22 12:10:40|493.03|491.03|493.25|491.25|493.25|491.25|493.03|491.03|0
1637583050000|2021-11-22 12:10:50|493.14|491.14|493.25|491.25|493.25|491.25|493.14|491.14|0
1637583060000|2021-11-22 12:11:00|493.36|491.36|493.14|491.14|493.36|491.36|493.14|491.14|0
1637583070000|2021-11-22 12:11:10|492.93|490.93|492.93|490.93|492.93|490.93|492.93|490.93|0
1637583080000|2021-11-22 12:11:20|493.14|491.14|493.03|491.03|493.14|491.14|493.03|491.03|0
1637583090000|2021-11-22 12:11:30|493.14|491.14|492.93|490.93|493.14|491.14|492.93|490.93|0
1637583110000|2021-11-22 12:11:50|493.14|491.14|493.14|491.14|493.14|491.14|493.14|491.14|0
1637583120000|2021-11-22 12:12:00|493.03|491.03|492.93|490.93|493.03|491.03|492.93|490.93|0
1637583150000|2021-11-22 12:12:30|492.71|490.71|492.49|490.49|492.71|490.71|492.49|490.49|0
1637583170000|2021-11-22 12:12:50|492.71|490.71|492.71|490.71|492.71|490.71|492.71|490.71|0
1637583190000|2021-11-22 12:13:10|492.49|490.49|492.38|490.38|492.49|490.49|492.28|490.28|0
1637583200000|2021-11-22 12:13:20|492.28|490.28|492.28|490.28|492.28|490.28|492.28|490.28|0
1637583210000|2021-11-22 12:13:30|492.06|490.06|492.06|490.06|492.06|490.06|491.84|489.84|0
1637583220000|2021-11-22 12:13:40|492.28|490.28|492.27|490.27|492.49|490.49|492.27|490.27|0
1637583230000|2021-11-22 12:13:50|492.06|490.06|492.06|490.06|492.06|490.06|492.06|490.06|0
1637583240000|2021-11-22 12:14:00|491.84|489.84|491.84|489.84|491.84|489.84|491.84|489.84|0
1637583250000|2021-11-22 12:14:10|491.62|489.62|491.73|489.73|491.73|489.73|491.62|489.62|0
1637583260000|2021-11-22 12:14:20|491.84|489.84|491.84|489.84|491.84|489.84|491.84|489.84|0
1637583280000|2021-11-22 12:14:40|491.73|489.73|491.84|489.84|491.84|489.84|491.62|489.62|0
1637583300000|2021-11-22 12:15:00|492.06|490.06|492.16|490.16|492.16|490.16|492.06|490.06|0
1637583310000|2021-11-22 12:15:10|492.27|490.27|492.49|490.49|492.71|490.71|492.27|490.27|0
1637583320000|2021-11-22 12:15:20|492.6|490.6|492.49|490.49|492.71|490.71|492.49|490.49|0
1637583340000|2021-11-22 12:15:40|492.27|490.27|492.27|490.27|492.27|490.27|492.27|490.27|0
1637583350000|2021-11-22 12:15:50|492.16|490.16|492.27|490.27|492.27|490.27|492.06|490.06|0
1637583360000|2021-11-22 12:16:00|492.06|490.06|492.27|490.27|492.27|490.27|492.06|490.06|0
1637583370000|2021-11-22 12:16:10|492.06|490.06|492.06|490.06|492.06|490.06|492.06|490.06|0
1637583380000|2021-11-22 12:16:20|492.27|490.27|492.27|490.27|492.27|490.27|492.27|490.27|0
1637583390000|2021-11-22 12:16:30|492.49|490.49|492.92|490.92|492.92|490.92|492.49|490.49|0
1637583420000|2021-11-22 12:17:00|492.49|490.49|492.49|490.49|492.49|490.49|492.49|490.49|0
1637583430000|2021-11-22 12:17:10|492.71|490.71|492.92|490.92|492.92|490.92|492.71|490.71|0
1637583440000|2021-11-22 12:17:20|492.81|490.81|492.71|490.71|492.81|490.81|492.71|490.71|0
1637583460000|2021-11-22 12:17:40|492.49|490.49|492.59|490.59|492.59|490.59|492.49|490.49|0
1637583470000|2021-11-22 12:17:50|492.49|490.49|492.59|490.59|492.71|490.71|492.49|490.49|0
1637583480000|2021-11-22 12:18:00|492.49|490.49|492.27|490.27|492.49|490.49|492.27|490.27|0
1637583500000|2021-11-22 12:18:20|492.06|490.06|491.84|489.84|492.06|490.06|491.84|489.84|0
1637583510000|2021-11-22 12:18:30|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1637583530000|2021-11-22 12:18:50|491.41|489.41|491.62|489.62|491.62|489.62|491.41|489.41|0
1637583540000|2021-11-22 12:19:00|491.4|489.4|490.86|488.86|491.4|489.4|490.86|488.86|0
1637583550000|2021-11-22 12:19:10|490.75|488.75|490.75|488.75|490.75|488.75|490.75|488.75|0
1637583560000|2021-11-22 12:19:20|490.97|488.97|490.97|488.97|490.97|488.97|490.97|488.97|0
1637583570000|2021-11-22 12:19:30|490.75|488.75|490.75|488.75|490.75|488.75|490.75|488.75|0
1637583580000|2021-11-22 12:19:40|490.97|488.97|490.97|488.97|490.97|488.97|490.97|488.97|0
1637583600000|2021-11-22 12:20:00|490.86|488.86|490.54|488.54|490.97|488.97|490.54|488.54|0
1637583610000|2021-11-22 12:20:10|490.32|488.32|490.32|488.32|490.32|488.32|490.32|488.32|0
1637583620000|2021-11-22 12:20:20|490.54|488.54|490.1|488.1|490.54|488.54|490.1|488.1|0
1637583630000|2021-11-22 12:20:30|489.89|487.89|489.89|487.89|489.89|487.89|489.89|487.89|0
1637583640000|2021-11-22 12:20:40|490.1|488.1|490.1|488.1|490.1|488.1|489.89|487.89|0
1637583650000|2021-11-22 12:20:50|489.89|487.89|490.1|488.1|490.1|488.1|489.89|487.89|0
1637583660000|2021-11-22 12:21:00|490.32|488.32|490.54|488.54|490.97|488.97|490.32|488.32|0
1637583670000|2021-11-22 12:21:10|490.75|488.75|491.19|489.19|491.19|489.19|490.75|488.75|0
1637583680000|2021-11-22 12:21:20|491.4|489.4|491.4|489.4|491.4|489.4|491.19|489.19|0
1637583690000|2021-11-22 12:21:30|491.19|489.19|491.19|489.19|491.19|489.19|491.19|489.19|0
1637583700000|2021-11-22 12:21:40|490.97|488.97|491.19|489.19|491.19|489.19|490.97|488.97|0
1637583720000|2021-11-22 12:22:00|490.97|488.97|490.75|488.75|490.97|488.97|490.75|488.75|0
1637583730000|2021-11-22 12:22:10|490.97|488.97|490.97|488.97|490.97|488.97|490.97|488.97|0
1637583740000|2021-11-22 12:22:20|491.19|489.19|490.97|488.97|491.19|489.19|490.97|488.97|0
1637583750000|2021-11-22 12:22:30|491.07|489.07|490.97|488.97|491.07|489.07|490.97|488.97|0
1637583760000|2021-11-22 12:22:40|491.19|489.19|490.97|488.97|491.19|489.19|490.97|488.97|0
1637583770000|2021-11-22 12:22:50|490.75|488.75|490.75|488.75|490.75|488.75|490.75|488.75|0
1637583780000|2021-11-22 12:23:00|490.54|488.54|490.75|488.75|490.75|488.75|490.54|488.54|0
1637583790000|2021-11-22 12:23:10|490.54|488.54|489.89|487.89|490.54|488.54|489.89|487.89|0
1637583800000|2021-11-22 12:23:20|489.66|487.66|489.44|487.44|489.66|487.66|489.44|487.44|0
1637583810000|2021-11-22 12:23:30|489.66|487.66|489.66|487.66|489.66|487.66|489.44|487.44|0
1637583820000|2021-11-22 12:23:40|489.44|487.44|489.66|487.66|489.66|487.66|489.44|487.44|0
1637583830000|2021-11-22 12:23:50|489.55|487.55|489.66|487.66|489.66|487.66|489.55|487.55|0
1637583840000|2021-11-22 12:24:00|490.09|488.09|490.31|488.31|490.31|488.31|490.09|488.09|0
1637583860000|2021-11-22 12:24:20|490.53|488.53|490.74|488.74|490.96|488.96|490.53|488.53|0
1637583870000|2021-11-22 12:24:30|490.96|488.96|490.96|488.96|490.96|488.96|490.96|488.96|0
1637583880000|2021-11-22 12:24:40|490.74|488.74|490.96|488.96|490.96|488.96|490.74|488.74|0
1637583890000|2021-11-22 12:24:50|490.74|488.74|490.31|488.31|490.74|488.74|490.31|488.31|0
1637583900000|2021-11-22 12:25:00|490.53|488.53|490.96|488.96|490.96|488.96|490.53|488.53|0
1637583910000|2021-11-22 12:25:10|490.74|488.74|490.74|488.74|490.96|488.96|490.74|488.74|0
1637583920000|2021-11-22 12:25:20|490.96|488.96|490.96|488.96|490.96|488.96|490.96|488.96|0
1637583930000|2021-11-22 12:25:30|490.74|488.74|490.74|488.74|490.74|488.74|490.74|488.74|0
1637583940000|2021-11-22 12:25:40|490.96|488.96|490.53|488.53|490.96|488.96|490.53|488.53|0
1637583950000|2021-11-22 12:25:50|490.31|488.31|490.31|488.31|490.31|488.31|490.2|488.2|0
1637583960000|2021-11-22 12:26:00|490.09|488.09|490.09|488.09|490.09|488.09|490.09|488.09|0
1637583970000|2021-11-22 12:26:10|490.2|488.2|490.31|488.31|490.31|488.31|490.09|488.09|0
1637583980000|2021-11-22 12:26:20|490.53|488.53|490.63|488.63|490.63|488.63|490.53|488.53|0
1637583990000|2021-11-22 12:26:30|490.74|488.74|490.31|488.31|490.74|488.74|490.31|488.31|0
1637584000000|2021-11-22 12:26:40|490.63|488.63|490.53|488.53|490.63|488.63|490.53|488.53|0
1637584010000|2021-11-22 12:26:50|490.74|488.74|490.53|488.53|490.74|488.74|490.53|488.53|0
1637584020000|2021-11-22 12:27:00|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637584030000|2021-11-22 12:27:10|490.53|488.53|490.31|488.31|490.53|488.53|490.31|488.31|0
1637584040000|2021-11-22 12:27:20|490.53|488.53|490.53|488.53|490.53|488.53|490.53|488.53|0
1637584050000|2021-11-22 12:27:30|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637584080000|2021-11-22 12:28:00|490.53|488.53|490.31|488.31|490.53|488.53|490.31|488.31|0
1637584110000|2021-11-22 12:28:30|490.53|488.53|490.53|488.53|490.53|488.53|490.53|488.53|0
1637584120000|2021-11-22 12:28:40|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637584130000|2021-11-22 12:28:50|490.52|488.52|490.52|488.52|490.52|488.52|490.52|488.52|0
1637584150000|2021-11-22 12:29:10|490.41|488.41|490.52|488.52|490.52|488.52|490.41|488.41|0
1637584160000|2021-11-22 12:29:20|490.31|488.31|490.52|488.52|490.52|488.52|490.31|488.31|0
1637584180000|2021-11-22 12:29:40|490.31|488.31|490.31|488.31|490.31|488.31|490.31|488.31|0
1637584200000|2021-11-22 12:30:00|490.09|488.09|490.31|488.31|490.31|488.31|490.09|488.09|0
1637584210000|2021-11-22 12:30:10|490.52|488.52|490.52|488.52|490.52|488.52|490.52|488.52|0
1637584220000|2021-11-22 12:30:20|490.96|488.96|490.96|488.96|490.96|488.96|490.84|488.84|0
1637584230000|2021-11-22 12:30:30|490.74|488.74|490.96|488.96|490.96|488.96|490.74|488.74|0
1637584240000|2021-11-22 12:30:40|490.74|488.74|490.74|488.74|490.74|488.74|490.74|488.74|0
1637584250000|2021-11-22 12:30:50|490.84|488.84|490.96|488.96|490.96|488.96|490.84|488.84|0
1637584260000|2021-11-22 12:31:00|491.17|489.17|491.17|489.17|491.17|489.17|491.17|489.17|0
1637584270000|2021-11-22 12:31:10|490.96|488.96|490.96|488.96|490.96|488.96|490.96|488.96|0
1637584280000|2021-11-22 12:31:20|491.17|489.17|491.06|489.06|491.17|489.17|491.06|489.06|0
1637584290000|2021-11-22 12:31:30|490.96|488.96|490.96|488.96|491.17|489.17|490.96|488.96|0
1637584310000|2021-11-22 12:31:50|490.74|488.74|490.52|488.52|490.74|488.74|490.52|488.52|0
1637584320000|2021-11-22 12:32:00|490.96|488.96|490.96|488.96|490.96|488.96|490.96|488.96|0
1637584340000|2021-11-22 12:32:20|491.17|489.17|491.17|489.17|491.17|489.17|491.17|489.17|0
1637584350000|2021-11-22 12:32:30|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637584360000|2021-11-22 12:32:40|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637584370000|2021-11-22 12:32:50|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637584380000|2021-11-22 12:33:00|492.26|490.26|491.82|489.82|492.26|490.26|491.82|489.82|0
1637584390000|2021-11-22 12:33:10|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637584410000|2021-11-22 12:33:30|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637584440000|2021-11-22 12:34:00|491.61|489.61|491.61|489.61|491.61|489.61|491.61|489.61|0
1637584460000|2021-11-22 12:34:20|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637584470000|2021-11-22 12:34:30|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637584490000|2021-11-22 12:34:50|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637584500000|2021-11-22 12:35:00|491.61|489.61|491.61|489.61|491.61|489.61|491.39|489.39|0
1637584520000|2021-11-22 12:35:20|492.04|490.04|491.61|489.61|492.04|490.04|491.61|489.61|0
1637584570000|2021-11-22 12:36:10|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637584580000|2021-11-22 12:36:20|491.49|489.49|491.49|489.49|491.49|489.49|491.49|489.49|0
1637584590000|2021-11-22 12:36:30|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637584610000|2021-11-22 12:36:50|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637584620000|2021-11-22 12:37:00|491.6|489.6|491.82|489.82|491.82|489.82|491.6|489.6|0
1637584640000|2021-11-22 12:37:20|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637584680000|2021-11-22 12:38:00|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637584690000|2021-11-22 12:38:10|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637584740000|2021-11-22 12:39:00|491.39|489.39|491.39|489.39|491.39|489.39|491.39|489.39|0
1637584770000|2021-11-22 12:39:30|491.17|489.17|491.17|489.17|491.17|489.17|491.17|489.17|0
1637584780000|2021-11-22 12:39:40|491.39|489.39|491.82|489.82|491.82|489.82|491.39|489.39|0
1637584810000|2021-11-22 12:40:10|492.04|490.04|492.04|490.04|492.04|490.04|492.04|490.04|0
1637584820000|2021-11-22 12:40:20|491.82|489.82|491.6|489.6|491.82|489.82|491.6|489.6|0
1637584830000|2021-11-22 12:40:30|491.39|489.39|491.82|489.82|491.82|489.82|491.39|489.39|0
1637584840000|2021-11-22 12:40:40|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637584940000|2021-11-22 12:42:20|491.82|489.82|491.82|489.82|492.04|490.04|491.82|489.82|0
1637584950000|2021-11-22 12:42:30|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637584970000|2021-11-22 12:42:50|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637584980000|2021-11-22 12:43:00|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637585020000|2021-11-22 12:43:40|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637585030000|2021-11-22 12:43:50|492.03|490.03|492.03|490.03|492.03|490.03|492.03|490.03|0
1637585040000|2021-11-22 12:44:00|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637585070000|2021-11-22 12:44:30|491.6|489.6|491.82|489.82|491.82|489.82|491.6|489.6|0
1637585080000|2021-11-22 12:44:40|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637585110000|2021-11-22 12:45:10|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637585120000|2021-11-22 12:45:20|491.6|489.6|491.82|489.82|491.82|489.82|491.6|489.6|0
1637585130000|2021-11-22 12:45:30|491.7|489.7|491.6|489.6|491.7|489.7|491.6|489.6|0
1637585190000|2021-11-22 12:46:30|491.82|489.82|491.82|489.82|491.82|489.82|491.82|489.82|0
1637585210000|2021-11-22 12:46:50|491.6|489.6|491.82|489.82|491.82|489.82|491.6|489.6|0
1637585240000|2021-11-22 12:47:20|492.25|490.25|492.25|490.25|492.25|490.25|492.25|490.25|0
1637585290000|2021-11-22 12:48:10|492.47|490.47|492.25|490.25|492.47|490.47|492.25|490.25|0
1637585300000|2021-11-22 12:48:20|492.03|490.03|491.82|489.82|492.03|490.03|491.82|489.82|0
1637585310000|2021-11-22 12:48:30|491.81|489.81|492.47|490.47|492.47|490.47|491.81|489.81|0
1637585330000|2021-11-22 12:48:50|492.25|490.25|492.25|490.25|492.25|490.25|492.25|490.25|0
1637585350000|2021-11-22 12:49:10|492.03|490.03|492.25|490.25|492.25|490.25|492.03|490.03|0
1637585370000|2021-11-22 12:49:30|492.03|490.03|492.03|490.03|492.03|490.03|492.03|490.03|0
1637585380000|2021-11-22 12:49:40|492.25|490.25|492.25|490.25|492.25|490.25|492.25|490.25|0
1637585390000|2021-11-22 12:49:50|492.03|490.03|492.25|490.25|492.25|490.25|492.03|490.03|0
1637585440000|2021-11-22 12:50:40|492.46|490.46|492.46|490.46|492.46|490.46|492.46|490.46|0
1637585470000|2021-11-22 12:51:10|492.25|490.25|492.25|490.25|492.25|490.25|492.25|490.25|0
1637585550000|2021-11-22 12:52:30|492.03|490.03|492.03|490.03|492.03|490.03|492.03|490.03|0
1637585590000|2021-11-22 12:53:10|491.81|489.81|491.81|489.81|491.81|489.81|491.6|489.6|0
1637585600000|2021-11-22 12:53:20|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1637585610000|2021-11-22 12:53:30|491.7|489.7|491.81|489.81|491.81|489.81|491.7|489.7|0
1637585620000|2021-11-22 12:53:40|492.03|490.03|491.81|489.81|492.03|490.03|491.81|489.81|0
1637585630000|2021-11-22 12:53:50|491.7|489.7|491.7|489.7|491.7|489.7|491.7|489.7|0
1637585640000|2021-11-22 12:54:00|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1637585660000|2021-11-22 12:54:20|491.7|489.7|491.81|489.81|491.81|489.81|491.7|489.7|0
1637585670000|2021-11-22 12:54:30|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1637585700000|2021-11-22 12:55:00|491.81|489.81|491.81|489.81|491.81|489.81|491.81|489.81|0
1637585710000|2021-11-22 12:55:10|491.59|489.59|491.81|489.81|491.81|489.81|491.59|489.59|0
1637585720000|2021-11-22 12:55:20|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1637585730000|2021-11-22 12:55:30|491.48|489.48|491.59|489.59|491.59|489.59|491.38|489.38|0
1637585740000|2021-11-22 12:55:40|491.38|489.38|491.26|489.26|491.38|489.38|491.26|489.26|0
1637585750000|2021-11-22 12:55:50|491.16|489.16|490.73|488.73|491.16|489.16|490.73|488.73|0
1637585770000|2021-11-22 12:56:10|490.51|488.51|490.29|488.29|490.51|488.51|490.29|488.29|0
1637585780000|2021-11-22 12:56:20|490.51|488.51|490.51|488.51|490.51|488.51|490.51|488.51|0
1637585800000|2021-11-22 12:56:40|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637585810000|2021-11-22 12:56:50|490.08|488.08|490.08|488.08|490.08|488.08|490.08|488.08|0
1637585820000|2021-11-22 12:57:00|489.86|487.86|489.86|487.86|489.86|487.86|489.86|487.86|0
1637585830000|2021-11-22 12:57:10|490.08|488.08|490.29|488.29|490.29|488.29|490.08|488.08|0
1637585840000|2021-11-22 12:57:20|490.08|488.08|490.29|488.29|490.29|488.29|490.08|488.08|0
1637585880000|2021-11-22 12:58:00|490.73|488.73|490.73|488.73|490.73|488.73|490.73|488.73|0
1637585920000|2021-11-22 12:58:40|490.72|488.72|490.72|488.72|490.72|488.72|490.51|488.51|0
1637585930000|2021-11-22 12:58:50|490.94|488.94|490.94|488.94|490.94|488.94|490.94|488.94|0
1637585940000|2021-11-22 12:59:00|490.83|488.83|490.72|488.72|490.83|488.83|490.72|488.72|0
1637585970000|2021-11-22 12:59:30|490.94|488.94|490.94|488.94|490.94|488.94|490.94|488.94|0
1637585990000|2021-11-22 12:59:50|490.72|488.72|490.94|488.94|490.94|488.94|490.72|488.72|0
1637586000000|2021-11-22 13:00:00|490.51|488.51|490.51|488.51|490.72|488.72|490.51|488.51|0
1637586010000|2021-11-22 13:00:10|490.29|488.29|490.72|488.72|490.72|488.72|490.29|488.29|0
1637586020000|2021-11-22 13:00:20|490.94|488.94|490.72|488.72|490.94|488.94|490.72|488.72|0
1637586030000|2021-11-22 13:00:30|490.51|488.51|490.51|488.51|490.51|488.51|490.51|488.51|0
1637586040000|2021-11-22 13:00:40|490.72|488.72|490.72|488.72|490.72|488.72|490.72|488.72|0
1637586050000|2021-11-22 13:00:50|490.51|488.51|490.51|488.51|490.51|488.51|490.39|488.39|0
1637586060000|2021-11-22 13:01:00|490.72|488.72|490.07|488.07|490.72|488.72|490.07|488.07|0
1637586070000|2021-11-22 13:01:10|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637586080000|2021-11-22 13:01:20|490.07|488.07|490.51|488.51|490.51|488.51|490.07|488.07|0
1637586120000|2021-11-22 13:02:00|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637586130000|2021-11-22 13:02:10|490.51|488.51|490.51|488.51|490.51|488.51|490.29|488.29|0
1637586180000|2021-11-22 13:03:00|490.72|488.72|490.72|488.72|490.72|488.72|490.72|488.72|0
1637586190000|2021-11-22 13:03:10|490.83|488.83|490.29|488.29|490.83|488.83|490.29|488.29|0
1637586200000|2021-11-22 13:03:20|489.86|487.86|490.07|488.07|490.07|488.07|489.86|487.86|0
1637586220000|2021-11-22 13:03:40|489.86|487.86|490.07|488.07|490.07|488.07|489.86|487.86|0
1637586230000|2021-11-22 13:03:50|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637586270000|2021-11-22 13:04:30|490.5|488.5|490.29|488.29|490.5|488.5|490.29|488.29|0
1637586280000|2021-11-22 13:04:40|490.5|488.5|490.5|488.5|490.5|488.5|490.29|488.29|0
1637586290000|2021-11-22 13:04:50|490.72|488.72|490.72|488.72|490.72|488.72|490.72|488.72|0
1637586300000|2021-11-22 13:05:00|490.94|488.94|490.94|488.94|491.16|489.16|490.94|488.94|0
1637586310000|2021-11-22 13:05:10|490.72|488.72|490.72|488.72|490.72|488.72|490.72|488.72|0
1637586320000|2021-11-22 13:05:20|490.5|488.5|490.5|488.5|490.5|488.5|490.5|488.5|0
1637586350000|2021-11-22 13:05:50|490.29|488.29|490.29|488.29|490.29|488.29|490.29|488.29|0
1637586370000|2021-11-22 13:06:10|490.07|488.07|490.07|488.07|490.07|488.07|490.07|488.07|0
1637586410000|2021-11-22 13:06:50|489.85|487.85|490.07|488.07|490.07|488.07|489.85|487.85|0
1637586420000|2021-11-22 13:07:00|489.85|487.85|490.07|488.07|490.07|488.07|489.85|487.85|0
1637586440000|2021-11-22 13:07:20|490.29|488.29|490.07|488.07|490.29|488.29|490.07|488.07|0
1637586450000|2021-11-22 13:07:30|489.85|487.85|489.64|487.64|489.85|487.85|489.64|487.64|0
1637586460000|2021-11-22 13:07:40|489.42|487.42|489.64|487.64|489.64|487.64|489.42|487.42|0
1637586470000|2021-11-22 13:07:50|489.85|487.85|490.07|488.07|490.07|488.07|489.85|487.85|0
1637586490000|2021-11-22 13:08:10|489.85|487.85|490.07|488.07|490.07|488.07|489.85|487.85|0
1637586500000|2021-11-22 13:08:20|489.85|487.85|489.64|487.64|489.85|487.85|489.64|487.64|0
1637586530000|2021-11-22 13:08:50|489.85|487.85|489.85|487.85|490.07|488.07|489.85|487.85|0
1637586550000|2021-11-22 13:09:10|489.64|487.64|489.64|487.64|489.64|487.64|489.64|487.64|0
1637586560000|2021-11-22 13:09:20|489.42|487.42|489.42|487.42|489.42|487.42|489.42|487.42|0
1637586580000|2021-11-22 13:09:40|488.99|486.99|488.87|486.87|488.99|486.99|488.87|486.87|0
1637586590000|2021-11-22 13:09:50|488.99|486.99|488.99|486.99|488.99|486.99|488.99|486.99|0
1637586600000|2021-11-22 13:10:00|489.2|487.2|489.2|487.2|489.2|487.2|489.2|487.2|0
1637586610000|2021-11-22 13:10:10|489.42|487.42|489.63|487.63|489.63|487.63|489.42|487.42|0
1637586620000|2021-11-22 13:10:20|489.42|487.42|489.2|487.2|489.42|487.42|489.2|487.2|0
1637586660000|2021-11-22 13:11:00|489.42|487.42|489.85|487.85|489.85|487.85|489.42|487.42|0
1637586670000|2021-11-22 13:11:10|489.63|487.63|489.63|487.63|489.63|487.63|489.63|487.63|0
1637586680000|2021-11-22 13:11:20|489.42|487.42|489.63|487.63|489.63|487.63|489.42|487.42|0
1637586690000|2021-11-22 13:11:30|489.42|487.42|488.98|486.98|489.42|487.42|488.98|486.98|0
1637586700000|2021-11-22 13:11:40|488.77|486.77|488.33|486.33|488.77|486.77|488.33|486.33|0
1637586710000|2021-11-22 13:11:50|488.77|486.77|488.98|486.98|488.98|486.98|488.77|486.77|0
1637586720000|2021-11-22 13:12:00|488.77|486.77|488.98|486.98|489.2|487.2|488.77|486.77|0
1637586730000|2021-11-22 13:12:10|489.2|487.2|488.98|486.98|489.2|487.2|488.77|486.77|0
1637586750000|2021-11-22 13:12:30|488.77|486.77|488.87|486.87|488.98|486.98|488.77|486.77|0
1637586760000|2021-11-22 13:12:40|488.77|486.77|488.98|486.98|488.98|486.98|488.77|486.77|0
1637586770000|2021-11-22 13:12:50|489.2|487.2|488.98|486.98|489.2|487.2|488.98|486.98|0
1637586780000|2021-11-22 13:13:00|489.2|487.2|489.2|487.2|489.2|487.2|488.98|486.98|0
1637586790000|2021-11-22 13:13:10|488.98|486.98|489.2|487.2|489.2|487.2|488.98|486.98|0
1637586820000|2021-11-22 13:13:40|488.98|486.98|488.98|486.98|488.98|486.98|488.98|486.98|0
1637586830000|2021-11-22 13:13:50|488.77|486.77|488.77|486.77|488.77|486.77|488.77|486.77|0
1637586840000|2021-11-22 13:14:00|488.98|486.98|488.98|486.98|488.98|486.98|488.98|486.98|0
1637586860000|2021-11-22 13:14:20|488.77|486.77|488.77|486.77|488.77|486.77|488.77|486.77|0
1637586870000|2021-11-22 13:14:30|488.55|486.55|488.55|486.55|488.55|486.55|488.55|486.55|0
1637586880000|2021-11-22 13:14:40|488.33|486.33|488.12|486.12|488.33|486.33|488.12|486.12|0
1637586890000|2021-11-22 13:14:50|487.9|485.9|487.9|485.9|487.9|485.9|487.9|485.9|0
1637586900000|2021-11-22 13:15:00|488.12|486.12|487.9|485.9|488.12|486.12|487.9|485.9|0
1637586910000|2021-11-22 13:15:10|488.12|486.12|488.33|486.33|488.33|486.33|488.12|486.12|0
1637586930000|2021-11-22 13:15:30|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1637586940000|2021-11-22 13:15:40|487.9|485.9|487.9|485.9|487.9|485.9|487.9|485.9|0
1637586950000|2021-11-22 13:15:50|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637586960000|2021-11-22 13:16:00|487.47|485.47|487.47|485.47|487.47|485.47|487.47|485.47|0
1637586970000|2021-11-22 13:16:10|487.68|485.68|487.68|485.68|487.68|485.68|487.47|485.47|0
1637586980000|2021-11-22 13:16:20|487.47|485.47|487.47|485.47|487.47|485.47|487.25|485.25|0
1637586990000|2021-11-22 13:16:30|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1637587000000|2021-11-22 13:16:40|487.47|485.47|487.47|485.47|487.47|485.47|487.47|485.47|0
1637587010000|2021-11-22 13:16:50|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1637587020000|2021-11-22 13:17:00|487.03|485.03|487.03|485.03|487.14|485.14|487.03|485.03|0
1637587030000|2021-11-22 13:17:10|486.82|484.82|487.03|485.03|487.03|485.03|486.82|484.82|0
1637587040000|2021-11-22 13:17:20|486.82|484.82|487.03|485.03|487.03|485.03|486.82|484.82|0
1637587050000|2021-11-22 13:17:30|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1637587070000|2021-11-22 13:17:50|487.47|485.47|487.25|485.25|487.47|485.47|487.25|485.25|0
1637587090000|2021-11-22 13:18:10|487.14|485.14|487.25|485.25|487.25|485.25|487.03|485.03|0
1637587100000|2021-11-22 13:18:20|487.03|485.03|487.25|485.25|487.25|485.25|487.03|485.03|0
1637587110000|2021-11-22 13:18:30|487.14|485.14|487.03|485.03|487.25|485.25|487.03|485.03|0
1637587120000|2021-11-22 13:18:40|487.25|485.25|487.03|485.03|487.25|485.25|487.03|485.03|0
1637587130000|2021-11-22 13:18:50|487.25|485.25|486.82|484.82|487.25|485.25|486.82|484.82|0
1637587140000|2021-11-22 13:19:00|486.92|484.92|486.6|484.6|486.92|484.92|486.6|484.6|0
1637587170000|2021-11-22 13:19:30|486.82|484.82|486.82|484.82|486.82|484.82|486.82|484.82|0
1637587180000|2021-11-22 13:19:40|487.03|485.03|487.03|485.03|487.03|485.03|487.03|485.03|0
1637587190000|2021-11-22 13:19:50|487.25|485.25|487.03|485.03|487.25|485.25|487.03|485.03|0
1637587200000|2021-11-22 13:20:00|486.82|484.82|486.82|484.82|486.82|484.82|486.82|484.82|0
1637587210000|2021-11-22 13:20:10|487.03|485.03|486.82|484.82|487.03|485.03|486.82|484.82|0
1637587220000|2021-11-22 13:20:20|486.6|484.6|486.6|484.6|486.6|484.6|486.6|484.6|0
1637587230000|2021-11-22 13:20:30|486.82|484.82|486.82|484.82|486.82|484.82|486.82|484.82|0
1637587240000|2021-11-22 13:20:40|487.03|485.03|486.82|484.82|487.03|485.03|486.82|484.82|0
1637587250000|2021-11-22 13:20:50|487.03|485.03|486.82|484.82|487.03|485.03|486.82|484.82|0
1637587260000|2021-11-22 13:21:00|486.81|484.81|486.81|484.81|486.81|484.81|486.81|484.81|0
1637587270000|2021-11-22 13:21:10|486.6|484.6|486.81|484.81|486.81|484.81|486.6|484.6|0
1637587300000|2021-11-22 13:21:40|487.03|485.03|487.03|485.03|487.03|485.03|487.03|485.03|0
1637587310000|2021-11-22 13:21:50|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1637587320000|2021-11-22 13:22:00|487.46|485.46|487.68|485.68|487.68|485.68|487.46|485.46|0
1637587330000|2021-11-22 13:22:10|487.57|485.57|487.46|485.46|487.68|485.68|487.46|485.46|0
1637587340000|2021-11-22 13:22:20|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637587350000|2021-11-22 13:22:30|487.46|485.46|487.46|485.46|487.46|485.46|487.46|485.46|0
1637587360000|2021-11-22 13:22:40|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637587370000|2021-11-22 13:22:50|487.9|485.9|487.9|485.9|487.9|485.9|487.9|485.9|0
1637587390000|2021-11-22 13:23:10|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637587400000|2021-11-22 13:23:20|487.46|485.46|487.68|485.68|487.68|485.68|487.46|485.46|0
1637587420000|2021-11-22 13:23:40|487.46|485.46|487.46|485.46|487.46|485.46|487.46|485.46|0
1637587430000|2021-11-22 13:23:50|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637587450000|2021-11-22 13:24:10|487.46|485.46|487.46|485.46|487.46|485.46|487.46|485.46|0
1637587460000|2021-11-22 13:24:20|487.68|485.68|487.68|485.68|487.68|485.68|487.68|485.68|0
1637587480000|2021-11-22 13:24:40|487.57|485.57|488.11|486.11|488.11|486.11|487.57|485.57|0
1637587490000|2021-11-22 13:24:50|487.89|485.89|488.11|486.11|488.11|486.11|487.89|485.89|0
1637587500000|2021-11-22 13:25:00|487.89|485.89|488.11|486.11|488.11|486.11|487.89|485.89|0
1637587520000|2021-11-22 13:25:20|488.33|486.33|488.33|486.33|488.33|486.33|488.33|486.33|0
1637587530000|2021-11-22 13:25:30|488.11|486.11|488.11|486.11|488.11|486.11|488.11|486.11|0
1637587550000|2021-11-22 13:25:50|487.89|485.89|488.33|486.33|488.33|486.33|487.89|485.89|0
1637587560000|2021-11-22 13:26:00|488.11|486.11|488.11|486.11|488.33|486.33|488.11|486.11|0
1637587600000|2021-11-22 13:26:40|488.33|486.33|488.33|486.33|488.33|486.33|488.33|486.33|0
1637587610000|2021-11-22 13:26:50|488.54|486.54|488.54|486.54|488.54|486.54|488.54|486.54|0
1637587630000|2021-11-22 13:27:10|488.76|486.76|488.54|486.54|488.76|486.76|488.54|486.54|0
1637587640000|2021-11-22 13:27:20|488.76|486.76|488.76|486.76|488.76|486.76|488.76|486.76|0
1637587680000|2021-11-22 13:28:00|488.54|486.54|488.54|486.54|488.54|486.54|488.54|486.54|0
1637587720000|2021-11-22 13:28:40|488.76|486.76|488.76|486.76|488.76|486.76|488.76|486.76|0
1637587740000|2021-11-22 13:29:00|488.54|486.54|488.54|486.54|488.54|486.54|488.54|486.54|0
1637587750000|2021-11-22 13:29:10|488.76|486.76|488.76|486.76|488.76|486.76|488.76|486.76|0
1637587760000|2021-11-22 13:29:20|488.54|486.54|488.54|486.54|488.54|486.54|488.54|486.54|0
1637587770000|2021-11-22 13:29:30|488.65|486.65|488.76|486.76|488.76|486.76|488.65|486.65|0
1637587780000|2021-11-22 13:29:40|488.97|486.97|488.97|486.97|488.97|486.97|488.97|486.97|0
1637587790000|2021-11-22 13:29:50|488.76|486.76|488.97|486.97|488.97|486.97|488.76|486.76|0
1637587800000|2021-11-22 13:30:00|488.76|486.76|488.97|486.97|488.97|486.97|488.76|486.76|0
1637587810000|2021-11-22 13:30:10|489.19|487.19|489.19|487.19|489.19|487.19|489.19|487.19|0
1637587820000|2021-11-22 13:30:20|489.41|487.41|489.62|487.62|489.62|487.62|489.41|487.41|0
1637587830000|2021-11-22 13:30:30|489.84|487.84|489.62|487.62|489.84|487.84|489.62|487.62|0
1637587840000|2021-11-22 13:30:40|489.84|487.84|489.84|487.84|489.84|487.84|489.84|487.84|0
1637587850000|2021-11-22 13:30:50|489.62|487.62|489.84|487.84|489.84|487.84|489.62|487.62|0
1637587860000|2021-11-22 13:31:00|489.62|487.62|489.84|487.84|489.84|487.84|489.62|487.62|0
1637587870000|2021-11-22 13:31:10|490.06|488.06|490.06|488.06|490.06|488.06|490.06|488.06|0
1637587880000|2021-11-22 13:31:20|489.84|487.84|490.06|488.06|490.06|488.06|489.84|487.84|0
1637587900000|2021-11-22 13:31:40|489.84|487.84|489.84|487.84|489.84|487.84|489.84|487.84|0
1637587910000|2021-11-22 13:31:50|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1637587930000|2021-11-22 13:32:10|489.84|487.84|489.84|487.84|490.06|488.06|489.84|487.84|0
1637587940000|2021-11-22 13:32:20|490.06|488.06|490.06|488.06|490.06|488.06|490.06|488.06|0
1637587950000|2021-11-22 13:32:30|490.27|488.27|490.49|488.49|490.49|488.49|490.27|488.27|0
1637587960000|2021-11-22 13:32:40|490.27|488.27|490.27|488.27|490.27|488.27|490.27|488.27|0
1637587970000|2021-11-22 13:32:50|490.49|488.49|490.49|488.49|490.49|488.49|490.49|488.49|0
1637587980000|2021-11-22 13:33:00|490.71|488.71|490.71|488.71|490.71|488.71|490.71|488.71|0
1637587990000|2021-11-22 13:33:10|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588000000|2021-11-22 13:33:20|491.14|489.14|491.14|489.14|491.14|489.14|491.14|489.14|0
1637588010000|2021-11-22 13:33:30|491.36|489.36|491.14|489.14|491.36|489.36|491.14|489.14|0
1637588020000|2021-11-22 13:33:40|491.36|489.36|491.36|489.36|491.36|489.36|491.36|489.36|0
1637588030000|2021-11-22 13:33:50|491.14|489.14|491.14|489.14|491.14|489.14|491.14|489.14|0
1637588040000|2021-11-22 13:34:00|491.36|489.36|491.36|489.36|491.36|489.36|491.36|489.36|0
1637588050000|2021-11-22 13:34:10|491.14|489.14|491.14|489.14|491.14|489.14|491.14|489.14|0
1637588070000|2021-11-22 13:34:30|491.36|489.36|491.14|489.14|491.36|489.36|491.14|489.14|0
1637588080000|2021-11-22 13:34:40|490.92|488.92|491.14|489.14|491.14|489.14|490.92|488.92|0
1637588100000|2021-11-22 13:35:00|490.92|488.92|491.14|489.14|491.14|489.14|490.92|488.92|0
1637588110000|2021-11-22 13:35:10|490.92|488.92|490.92|488.92|491.14|489.14|490.92|488.92|0
1637588130000|2021-11-22 13:35:30|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637588140000|2021-11-22 13:35:40|490.49|488.49|490.49|488.49|490.49|488.49|490.49|488.49|0
1637588170000|2021-11-22 13:36:10|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637588180000|2021-11-22 13:36:20|490.49|488.49|490.49|488.49|490.49|488.49|490.49|488.49|0
1637588190000|2021-11-22 13:36:30|490.27|488.27|490.27|488.27|490.27|488.27|490.27|488.27|0
1637588200000|2021-11-22 13:36:40|490.49|488.49|490.7|488.7|490.7|488.7|490.49|488.49|0
1637588250000|2021-11-22 13:37:30|490.49|488.49|490.49|488.49|490.49|488.49|490.49|488.49|0
1637588270000|2021-11-22 13:37:50|490.7|488.7|490.92|488.92|490.92|488.92|490.7|488.7|0
1637588320000|2021-11-22 13:38:40|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637588340000|2021-11-22 13:39:00|490.92|488.92|490.81|488.81|490.92|488.92|490.7|488.7|0
1637588350000|2021-11-22 13:39:10|490.92|488.92|491.14|489.14|491.14|489.14|490.92|488.92|0
1637588380000|2021-11-22 13:39:40|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588400000|2021-11-22 13:40:00|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637588410000|2021-11-22 13:40:10|490.48|488.48|490.27|488.27|490.48|488.48|490.27|488.27|0
1637588420000|2021-11-22 13:40:20|490.05|488.05|490.05|488.05|490.05|488.05|490.05|488.05|0
1637588430000|2021-11-22 13:40:30|489.83|487.83|490.05|488.05|490.05|488.05|489.83|487.83|0
1637588440000|2021-11-22 13:40:40|489.83|487.83|489.83|487.83|489.83|487.83|489.83|487.83|0
1637588450000|2021-11-22 13:40:50|490.05|488.05|490.05|488.05|490.05|488.05|490.05|488.05|0
1637588470000|2021-11-22 13:41:10|490.27|488.27|490.27|488.27|490.27|488.27|490.27|488.27|0
1637588480000|2021-11-22 13:41:20|490.48|488.48|490.48|488.48|490.48|488.48|490.48|488.48|0
1637588490000|2021-11-22 13:41:30|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588500000|2021-11-22 13:41:40|490.7|488.7|490.92|488.92|490.92|488.92|490.7|488.7|0
1637588510000|2021-11-22 13:41:50|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588520000|2021-11-22 13:42:00|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588530000|2021-11-22 13:42:10|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588540000|2021-11-22 13:42:20|490.92|488.92|491.35|489.35|491.35|489.35|490.92|488.92|0
1637588550000|2021-11-22 13:42:30|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588560000|2021-11-22 13:42:40|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588570000|2021-11-22 13:42:50|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588580000|2021-11-22 13:43:00|491.35|489.35|491.35|489.35|491.35|489.35|491.35|489.35|0
1637588590000|2021-11-22 13:43:10|491.13|489.13|491.13|489.13|491.13|489.13|490.92|488.92|0
1637588620000|2021-11-22 13:43:40|490.92|488.92|491.35|489.35|491.35|489.35|490.92|488.92|0
1637588630000|2021-11-22 13:43:50|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588640000|2021-11-22 13:44:00|491.35|489.35|491.13|489.13|491.35|489.35|491.13|489.13|0
1637588650000|2021-11-22 13:44:10|490.92|488.92|490.7|488.7|490.92|488.92|490.7|488.7|0
1637588700000|2021-11-22 13:45:00|490.92|488.92|490.92|488.92|490.92|488.92|490.92|488.92|0
1637588710000|2021-11-22 13:45:10|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588730000|2021-11-22 13:45:30|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588740000|2021-11-22 13:45:40|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588750000|2021-11-22 13:45:50|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588760000|2021-11-22 13:46:00|491.35|489.35|491.35|489.35|491.35|489.35|491.35|489.35|0
1637588770000|2021-11-22 13:46:10|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588810000|2021-11-22 13:46:50|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588820000|2021-11-22 13:47:00|491.35|489.35|491.35|489.35|491.35|489.35|491.35|489.35|0
1637588830000|2021-11-22 13:47:10|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588850000|2021-11-22 13:47:30|490.7|488.7|490.91|488.91|490.91|488.91|490.7|488.7|0
1637588870000|2021-11-22 13:47:50|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588880000|2021-11-22 13:48:00|491.13|489.13|491.35|489.35|491.35|489.35|491.13|489.13|0
1637588920000|2021-11-22 13:48:40|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588930000|2021-11-22 13:48:50|490.91|488.91|490.91|488.91|490.91|488.91|490.91|488.91|0
1637588950000|2021-11-22 13:49:10|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637588960000|2021-11-22 13:49:20|491.02|489.02|491.13|489.13|491.13|489.13|491.02|489.02|0
1637588970000|2021-11-22 13:49:30|490.91|488.91|490.91|488.91|490.91|488.91|490.91|488.91|0
1637588980000|2021-11-22 13:49:40|491.13|489.13|490.91|488.91|491.13|489.13|490.91|488.91|0
1637589000000|2021-11-22 13:50:00|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637589020000|2021-11-22 13:50:20|490.91|488.91|491.13|489.13|491.13|489.13|490.91|488.91|0
1637589030000|2021-11-22 13:50:30|490.7|488.7|490.91|488.91|490.91|488.91|490.7|488.7|0
1637589040000|2021-11-22 13:50:40|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637589060000|2021-11-22 13:51:00|490.91|488.91|490.91|488.91|490.91|488.91|490.91|488.91|0
1637589080000|2021-11-22 13:51:20|490.7|488.7|490.7|488.7|490.7|488.7|490.7|488.7|0
1637589120000|2021-11-22 13:52:00|490.48|488.48|490.91|488.91|490.91|488.91|490.48|488.48|0
1637589150000|2021-11-22 13:52:30|491.13|489.13|491.13|489.13|491.13|489.13|491.13|489.13|0
1637589200000|2021-11-22 13:53:20|491.34|489.34|491.34|489.34|491.34|489.34|491.34|489.34|0
1637589210000|2021-11-22 13:53:30|491.56|489.56|491.34|489.34|491.78|489.78|491.34|489.34|0
1637589220000|2021-11-22 13:53:40|491.56|489.56|491.56|489.56|491.56|489.56|491.56|489.56|0
1637589230000|2021-11-22 13:53:50|491.34|489.34|491.34|489.34|491.56|489.56|491.34|489.34|0
1637589240000|2021-11-22 13:54:00|491.56|489.56|491.56|489.56|491.56|489.56|491.56|489.56|0
1637589250000|2021-11-22 13:54:10|491.78|489.78|491.78|489.78|491.78|489.78|491.78|489.78|0
1637589270000|2021-11-22 13:54:30|491.99|489.99|491.78|489.78|491.99|489.99|491.78|489.78|0
1637589300000|2021-11-22 13:55:00|491.99|489.99|491.99|489.99|491.99|489.99|491.99|489.99|0
1637589310000|2021-11-22 13:55:10|492.21|490.21|492.21|490.21|492.21|490.21|492.21|490.21|0
1637589320000|2021-11-22 13:55:20|492.43|490.43|492.65|490.65|492.65|490.65|492.43|490.43|0
1637589330000|2021-11-22 13:55:30|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637589340000|2021-11-22 13:55:40|493.08|491.08|493.08|491.08|493.08|491.08|493.08|491.08|0
1637589350000|2021-11-22 13:55:50|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637589360000|2021-11-22 13:56:00|492.65|490.65|492.86|490.86|492.86|490.86|492.65|490.65|0
1637589370000|2021-11-22 13:56:10|493.08|491.08|493.08|491.08|493.08|491.08|493.08|491.08|0
1637589380000|2021-11-22 13:56:20|493.3|491.3|493.3|491.3|493.3|491.3|493.3|491.3|0
1637589390000|2021-11-22 13:56:30|493.08|491.08|493.3|491.3|493.3|491.3|493.08|491.08|0
1637589400000|2021-11-22 13:56:40|493.51|491.51|493.73|491.73|493.73|491.73|493.51|491.51|0
1637589410000|2021-11-22 13:56:50|493.95|491.95|493.95|491.95|493.95|491.95|493.95|491.95|0
1637589420000|2021-11-22 13:57:00|494.16|492.16|494.16|492.16|494.16|492.16|494.16|492.16|0
1637589430000|2021-11-22 13:57:10|493.95|491.95|493.95|491.95|493.95|491.95|493.95|491.95|0
1637589450000|2021-11-22 13:57:30|493.73|491.73|493.3|491.3|493.73|491.73|493.3|491.3|0
1637589460000|2021-11-22 13:57:40|493.08|491.08|492.86|490.86|493.08|491.08|492.86|490.86|0
1637589470000|2021-11-22 13:57:50|493.08|491.08|493.08|491.08|493.08|491.08|492.86|490.86|0
1637589490000|2021-11-22 13:58:10|493.3|491.3|493.3|491.3|493.3|491.3|493.3|491.3|0
1637589500000|2021-11-22 13:58:20|493.08|491.08|493.08|491.08|493.08|491.08|493.08|491.08|0
1637589510000|2021-11-22 13:58:30|492.86|490.86|493.08|491.08|493.08|491.08|492.86|490.86|0
1637589520000|2021-11-22 13:58:40|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637589530000|2021-11-22 13:58:50|492.64|490.64|492.64|490.64|492.64|490.64|492.64|490.64|0
1637589540000|2021-11-22 13:59:00|492.86|490.86|493.08|491.08|493.08|491.08|492.86|490.86|0
1637589560000|2021-11-22 13:59:20|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637589570000|2021-11-22 13:59:30|493.08|491.08|493.08|491.08|493.08|491.08|493.08|491.08|0
1637589580000|2021-11-22 13:59:40|492.86|490.86|492.86|490.86|492.86|490.86|492.86|490.86|0
1637589590000|2021-11-22 13:59:50|493.08|491.08|493.08|491.08|493.08|491.08|493.08|491.08|0
1637589600000|2021-11-22 14:00:00|493.51|491.51|495.25|493.25|495.25|493.25|493.51|491.51|0
1637589610000|2021-11-22 14:00:10|496.34|494.34|497.21|495.21|497.21|495.21|496.12|494.12|0
1637589620000|2021-11-22 14:00:20|496.12|494.12|496.77|494.77|497.21|495.21|496.12|494.12|0
1637589630000|2021-11-22 14:00:30|497.21|495.21|497.21|495.21|497.21|495.21|496.77|494.77|0
1637589640000|2021-11-22 14:00:40|496.77|494.77|495.47|493.47|496.77|494.77|495.47|493.47|0
1637589650000|2021-11-22 14:00:50|495.25|493.25|494.81|492.81|495.25|493.25|494.81|492.81|0
1637589660000|2021-11-22 14:01:00|494.6|492.6|493.73|491.73|494.6|492.6|493.73|491.73|0
1637589670000|2021-11-22 14:01:10|493.08|491.08|494.38|492.38|494.38|492.38|492.86|490.86|0
1637589680000|2021-11-22 14:01:20|494.16|492.16|494.16|492.16|494.38|492.38|494.16|492.16|0
1637589690000|2021-11-22 14:01:30|494.6|492.6|494.16|492.16|494.6|492.6|494.16|492.16|0
1637589700000|2021-11-22 14:01:40|494.6|492.6|495.03|493.03|495.03|493.03|494.6|492.6|0
1637589710000|2021-11-22 14:01:50|495.25|493.25|495.25|493.25|495.25|493.25|495.03|493.03|0
1637589720000|2021-11-22 14:02:00|495.47|493.47|496.34|494.34|496.34|494.34|495.47|493.47|0
1637589730000|2021-11-22 14:02:10|496.12|494.12|496.55|494.55|496.55|494.55|496.12|494.12|0
1637589740000|2021-11-22 14:02:20|496.77|494.77|496.55|494.55|496.77|494.77|496.34|494.34|0
1637589750000|2021-11-22 14:02:30|496.77|494.77|496.99|494.99|496.99|494.99|496.77|494.77|0
1637589760000|2021-11-22 14:02:40|497.21|495.21|496.77|494.77|497.21|495.21|496.55|494.55|0
1637589770000|2021-11-22 14:02:50|496.88|494.88|496.99|494.99|497.21|495.21|496.88|494.88|0
1637589780000|2021-11-22 14:03:00|497.21|495.21|496.77|494.77|497.21|495.21|496.55|494.55|0
1637589790000|2021-11-22 14:03:10|496.55|494.55|497.21|495.21|497.42|495.42|496.55|494.55|0
1637589800000|2021-11-22 14:03:20|497.42|495.42|497.42|495.42|497.42|495.42|497.21|495.21|0
1637589810000|2021-11-22 14:03:30|497.21|495.21|497.64|495.64|497.64|495.64|497.21|495.21|0
1637589820000|2021-11-22 14:03:40|497.86|495.86|497.42|495.42|497.86|495.86|497.42|495.42|0
1637589830000|2021-11-22 14:03:50|497.53|495.53|497.53|495.53|497.53|495.53|497.53|495.53|0
1637589840000|2021-11-22 14:04:00|497.86|495.86|497.86|495.86|497.86|495.86|497.64|495.64|0
1637589850000|2021-11-22 14:04:10|498.08|496.08|498.08|496.08|498.08|496.08|498.08|496.08|0
1637589860000|2021-11-22 14:04:20|498.29|496.29|497.86|495.86|498.29|496.29|497.86|495.86|0
1637589870000|2021-11-22 14:04:30|498.08|496.08|498.29|496.29|498.29|496.29|498.08|496.08|0
1637589880000|2021-11-22 14:04:40|498.08|496.08|497.86|495.86|498.29|496.29|497.86|495.86|0
1637589890000|2021-11-22 14:04:50|497.64|495.64|497.42|495.42|497.64|495.64|497.42|495.42|0
1637589900000|2021-11-22 14:05:00|497.21|495.21|496.77|494.77|497.21|495.21|496.77|494.77|0
1637589910000|2021-11-22 14:05:10|496.55|494.55|496.12|494.12|496.55|494.55|496.12|494.12|0
1637589920000|2021-11-22 14:05:20|495.9|493.9|495.9|493.9|495.9|493.9|495.68|493.68|0
1637589930000|2021-11-22 14:05:30|495.68|493.68|495.68|493.68|495.9|493.9|495.68|493.68|0
1637589940000|2021-11-22 14:05:40|496.12|494.12|496.55|494.55|496.55|494.55|495.9|493.9|0
1637589950000|2021-11-22 14:05:50|496.12|494.12|496.12|494.12|496.12|494.12|496.12|494.12|0
1637589960000|2021-11-22 14:06:00|496.33|494.33|496.77|494.77|496.77|494.77|496.33|494.33|0
1637589970000|2021-11-22 14:06:10|496.55|494.55|495.9|493.9|496.55|494.55|495.9|493.9|0
1637589980000|2021-11-22 14:06:20|496.33|494.33|496.55|494.55|496.55|494.55|496.33|494.33|0
1637589990000|2021-11-22 14:06:30|496.33|494.33|496.33|494.33|496.33|494.33|496.33|494.33|0
1637590000000|2021-11-22 14:06:40|496.12|494.12|496.33|494.33|496.55|494.55|496.12|494.12|0
1637590010000|2021-11-22 14:06:50|496.12|494.12|496.33|494.33|496.33|494.33|496.12|494.12|0
1637590020000|2021-11-22 14:07:00|496.55|494.55|497.2|495.2|497.2|495.2|496.55|494.55|0
1637590030000|2021-11-22 14:07:10|496.55|494.55|496.55|494.55|496.55|494.55|496.55|494.55|0
1637590040000|2021-11-22 14:07:20|496.77|494.77|496.55|494.55|496.77|494.77|496.55|494.55|0
1637590050000|2021-11-22 14:07:30|496.33|494.33|495.9|493.9|496.55|494.55|495.9|493.9|0
1637590060000|2021-11-22 14:07:40|496.12|494.12|495.9|493.9|496.33|494.33|495.9|493.9|0
1637590070000|2021-11-22 14:07:50|496.12|494.12|496|494|496.12|494.12|496|494|0
1637590080000|2021-11-22 14:08:00|495.9|493.9|495.46|493.46|495.9|493.9|495.25|493.25|0
1637590090000|2021-11-22 14:08:10|495.68|493.68|495.68|493.68|495.68|493.68|495.68|493.68|0
1637590100000|2021-11-22 14:08:20|495.46|493.46|495.46|493.46|495.46|493.46|495.25|493.25|0
1637590110000|2021-11-22 14:08:30|495.68|493.68|495.9|493.9|495.9|493.9|495.68|493.68|0
1637590120000|2021-11-22 14:08:40|496.12|494.12|496.11|494.11|496.12|494.12|495.9|493.9|0
1637590140000|2021-11-22 14:09:00|495.68|493.68|496.33|494.33|496.33|494.33|495.68|493.68|0
1637590150000|2021-11-22 14:09:10|496.11|494.11|495.9|493.9|496.11|494.11|495.68|493.68|0
1637590160000|2021-11-22 14:09:20|495.68|493.68|495.9|493.9|495.9|493.9|495.68|493.68|0
1637590170000|2021-11-22 14:09:30|495.68|493.68|496.11|494.11|496.11|494.11|495.68|493.68|0
1637590180000|2021-11-22 14:09:40|496.33|494.33|496.55|494.55|496.55|494.55|496.11|494.11|0
1637590190000|2021-11-22 14:09:50|496.33|494.33|496.33|494.33|496.33|494.33|496.11|494.11|0
1637590200000|2021-11-22 14:10:00|496.11|494.11|496.55|494.55|496.55|494.55|496.11|494.11|0
1637590210000|2021-11-22 14:10:10|496.77|494.77|496.55|494.55|496.77|494.77|496.55|494.55|0
1637590220000|2021-11-22 14:10:20|496.33|494.33|496.55|494.55|496.55|494.55|496.33|494.33|0
1637590230000|2021-11-22 14:10:30|496.77|494.77|496.98|494.98|496.98|494.98|496.77|494.77|0
1637590240000|2021-11-22 14:10:40|496.77|494.77|497.2|495.2|497.2|495.2|496.77|494.77|0
1637590250000|2021-11-22 14:10:50|496.98|494.98|497.2|495.2|497.2|495.2|496.98|494.98|0
1637590260000|2021-11-22 14:11:00|497.42|495.42|497.42|495.42|497.42|495.42|497.2|495.2|0
1637590270000|2021-11-22 14:11:10|497.2|495.2|497.2|495.2|497.2|495.2|496.98|494.98|0
1637590280000|2021-11-22 14:11:20|496.77|494.77|496.77|494.77|496.98|494.98|496.77|494.77|0
1637590290000|2021-11-22 14:11:30|496.55|494.55|496.55|494.55|496.55|494.55|496.55|494.55|0
1637590300000|2021-11-22 14:11:40|496.33|494.33|496.33|494.33|496.33|494.33|496.33|494.33|0
1637590310000|2021-11-22 14:11:50|496.55|494.55|496.77|494.77|496.77|494.77|496.55|494.55|0
1637590320000|2021-11-22 14:12:00|496.55|494.55|496.55|494.55|496.55|494.55|496.33|494.33|0
1637590330000|2021-11-22 14:12:10|496.33|494.33|496.55|494.55|496.55|494.55|496.33|494.33|0
1637590340000|2021-11-22 14:12:20|496.11|494.11|496.33|494.33|496.33|494.33|496.11|494.11|0
1637590350000|2021-11-22 14:12:30|496.11|494.11|496.33|494.33|496.33|494.33|496.11|494.11|0
1637590360000|2021-11-22 14:12:40|496.11|494.11|495.9|493.9|496.11|494.11|495.9|493.9|0
1637590380000|2021-11-22 14:13:00|495.68|493.68|495.89|493.89|495.9|493.9|495.68|493.68|0
1637590390000|2021-11-22 14:13:10|496.11|494.11|496.11|494.11|496.33|494.33|496.11|494.11|0
1637590400000|2021-11-22 14:13:20|496.33|494.33|496.33|494.33|496.33|494.33|496.33|494.33|0
1637590410000|2021-11-22 14:13:30|496.55|494.55|496.55|494.55|496.55|494.55|496.55|494.55|0
1637590420000|2021-11-22 14:13:40|496.33|494.33|496.33|494.33|496.55|494.55|496.33|494.33|0
1637590430000|2021-11-22 14:13:50|496.55|494.55|496.55|494.55|496.55|494.55|496.55|494.55|0
1637590440000|2021-11-22 14:14:00|496.33|494.33|496.33|494.33|496.55|494.55|496.33|494.33|0
1637590450000|2021-11-22 14:14:10|496.55|494.55|496.33|494.33|496.55|494.55|496.33|494.33|0
1637590470000|2021-11-22 14:14:30|496.11|494.11|496.11|494.11|496.33|494.33|496.11|494.11|0
1637590480000|2021-11-22 14:14:40|495.89|493.89|496.11|494.11|496.11|494.11|495.89|493.89|0
1637590490000|2021-11-22 14:14:50|495.89|493.89|495.68|493.68|495.89|493.89|495.68|493.68|0
1637590500000|2021-11-22 14:15:00|495.46|493.46|495.24|493.24|495.46|493.46|495.24|493.24|0
1637590510000|2021-11-22 14:15:10|495.46|493.46|495.46|493.46|495.46|493.46|495.24|493.24|0
1637590520000|2021-11-22 14:15:20|495.24|493.24|495.24|493.24|495.24|493.24|495.24|493.24|0
1637590530000|2021-11-22 14:15:30|494.81|492.81|494.81|492.81|494.81|492.81|494.59|492.59|0
1637590540000|2021-11-22 14:15:40|495.02|493.02|495.02|493.02|495.02|493.02|494.81|492.81|0
1637590550000|2021-11-22 14:15:50|495.24|493.24|495.46|493.46|495.46|493.46|495.24|493.24|0
1637590560000|2021-11-22 14:16:00|495.24|493.24|494.59|492.59|495.24|493.24|494.59|492.59|0
1637590570000|2021-11-22 14:16:10|494.37|492.37|494.37|492.37|494.37|492.37|494.37|492.37|0
1637590580000|2021-11-22 14:16:20|494.15|492.15|494.15|492.15|494.37|492.37|494.15|492.15|0
1637590590000|2021-11-22 14:16:30|494.59|492.59|495.24|493.24|495.24|493.24|494.59|492.59|0
1637590600000|2021-11-22 14:16:40|495.02|493.02|495.02|493.02|495.02|493.02|495.02|493.02|0
1637590610000|2021-11-22 14:16:50|494.81|492.81|495.24|493.24|495.24|493.24|494.81|492.81|0
1637590620000|2021-11-22 14:17:00|495.02|493.02|494.81|492.81|495.02|493.02|494.81|492.81|0
1637590630000|2021-11-22 14:17:10|495.02|493.02|494.81|492.81|495.02|493.02|494.81|492.81|0
1637590640000|2021-11-22 14:17:20|495.02|493.02|495.24|493.24|495.24|493.24|495.02|493.02|0
1637590650000|2021-11-22 14:17:30|495.02|493.02|494.81|492.81|495.02|493.02|494.81|492.81|0
1637590660000|2021-11-22 14:17:40|494.59|492.59|494.59|492.59|494.81|492.81|494.59|492.59|0
1637590670000|2021-11-22 14:17:50|495.02|493.02|495.67|493.67|495.67|493.67|495.02|493.02|0
1637590680000|2021-11-22 14:18:00|495.46|493.46|495.89|493.89|495.89|493.89|495.46|493.46|0
1637590690000|2021-11-22 14:18:10|496.11|494.11|495.89|493.89|496.11|494.11|495.89|493.89|0
1637590700000|2021-11-22 14:18:20|495.67|493.67|495.67|493.67|495.67|493.67|495.67|493.67|0
1637590710000|2021-11-22 14:18:30|495.24|493.24|495.46|493.46|495.46|493.46|495.24|493.24|0
1637590720000|2021-11-22 14:18:40|495.24|493.24|495.02|493.02|495.24|493.24|495.02|493.02|0
1637590730000|2021-11-22 14:18:50|495.46|493.46|495.46|493.46|495.46|493.46|495.24|493.24|0
1637590740000|2021-11-22 14:19:00|495.67|493.67|495.24|493.24|495.67|493.67|495.24|493.24|0
1637590750000|2021-11-22 14:19:10|495.02|493.02|494.8|492.8|495.02|493.02|494.8|492.8|0
1637590760000|2021-11-22 14:19:20|494.59|492.59|494.37|492.37|494.59|492.59|494.37|492.37|0
1637590770000|2021-11-22 14:19:30|494.59|492.59|494.8|492.8|494.8|492.8|494.59|492.59|0
1637590780000|2021-11-22 14:19:40|495.02|493.02|495.02|493.02|495.02|493.02|495.02|493.02|0
1637590790000|2021-11-22 14:19:50|494.8|492.8|494.8|492.8|494.8|492.8|494.59|492.59|0
1637590800000|2021-11-22 14:20:00|495.02|493.02|494.59|492.59|495.02|493.02|494.59|492.59|0
1637590810000|2021-11-22 14:20:10|494.37|492.37|494.59|492.59|494.59|492.59|494.37|492.37|0
1637590820000|2021-11-22 14:20:20|494.8|492.8|494.59|492.59|494.8|492.8|494.59|492.59|0
1637590830000|2021-11-22 14:20:30|494.8|492.8|494.8|492.8|494.8|492.8|494.8|492.8|0
1637590840000|2021-11-22 14:20:40|494.59|492.59|494.15|492.15|494.59|492.59|494.15|492.15|0
1637590850000|2021-11-22 14:20:50|493.93|491.93|493.93|491.93|493.93|491.93|493.72|491.72|0
1637590860000|2021-11-22 14:21:00|494.04|492.04|494.15|492.15|494.15|492.15|493.93|491.93|0
1637590870000|2021-11-22 14:21:10|493.93|491.93|493.93|491.93|493.93|491.93|493.93|491.93|0
1637590880000|2021-11-22 14:21:20|493.82|491.82|493.72|491.72|493.93|491.93|493.72|491.72|0
1637590890000|2021-11-22 14:21:30|493.5|491.5|493.5|491.5|493.5|491.5|493.5|491.5|0
1637590910000|2021-11-22 14:21:50|493.72|491.72|493.72|491.72|493.93|491.93|493.72|491.72|0
1637590920000|2021-11-22 14:22:00|493.93|491.93|493.93|491.93|493.93|491.93|493.72|491.72|0
1637590940000|2021-11-22 14:22:20|494.04|492.04|494.04|492.04|494.04|492.04|494.04|492.04|0
1637590950000|2021-11-22 14:22:30|494.15|492.15|494.15|492.15|494.15|492.15|494.15|492.15|0
1637590960000|2021-11-22 14:22:40|494.37|492.37|494.15|492.15|494.37|492.37|494.15|492.15|0
1637590970000|2021-11-22 14:22:50|494.37|492.37|493.93|491.93|494.37|492.37|493.93|491.93|0
1637590980000|2021-11-22 14:23:00|494.15|492.15|494.37|492.37|494.37|492.37|494.15|492.15|0
1637590990000|2021-11-22 14:23:10|494.15|492.15|494.15|492.15|494.15|492.15|494.15|492.15|0
1637591000000|2021-11-22 14:23:20|493.93|491.93|494.15|492.15|494.15|492.15|493.93|491.93|0
1637591010000|2021-11-22 14:23:30|493.72|491.72|493.72|491.72|493.72|491.72|493.72|491.72|0
1637591020000|2021-11-22 14:23:40|493.93|491.93|493.93|491.93|493.93|491.93|493.72|491.72|0
1637591030000|2021-11-22 14:23:50|494.15|492.15|494.15|492.15|494.37|492.37|494.15|492.15|0
1637591040000|2021-11-22 14:24:00|493.93|491.93|493.72|491.72|493.93|491.93|493.72|491.72|0
1637591060000|2021-11-22 14:24:20|493.28|491.28|493.28|491.28|493.28|491.28|493.28|491.28|0
1637591080000|2021-11-22 14:24:40|493.06|491.06|493.17|491.17|493.17|491.17|492.85|490.85|0
1637591090000|2021-11-22 14:24:50|493.06|491.06|492.85|490.85|493.06|491.06|492.85|490.85|0
1637591100000|2021-11-22 14:25:00|493.06|491.06|493.5|491.5|493.5|491.5|492.85|490.85|0
1637591110000|2021-11-22 14:25:10|493.71|491.71|493.93|491.93|493.93|491.93|493.71|491.71|0
1637591120000|2021-11-22 14:25:20|494.15|492.15|494.58|492.58|494.58|492.58|494.15|492.15|0
1637591130000|2021-11-22 14:25:30|494.37|492.37|494.58|492.58|494.58|492.58|494.37|492.37|0
1637591140000|2021-11-22 14:25:40|494.37|492.37|494.58|492.58|494.8|492.8|494.37|492.37|0
1637591150000|2021-11-22 14:25:50|494.37|492.37|494.8|492.8|494.8|492.8|494.37|492.37|0
1637591160000|2021-11-22 14:26:00|495.02|493.02|494.37|492.37|495.02|493.02|494.37|492.37|0
1637591170000|2021-11-22 14:26:10|494.58|492.58|494.8|492.8|495.02|493.02|494.58|492.58|0
1637591180000|2021-11-22 14:26:20|494.58|492.58|494.8|492.8|494.8|492.8|494.58|492.58|0
1637591190000|2021-11-22 14:26:30|494.58|492.58|494.58|492.58|494.8|492.8|494.58|492.58|0
1637591210000|2021-11-22 14:26:50|494.37|492.37|494.15|492.15|494.37|492.37|494.15|492.15|0
1637591220000|2021-11-22 14:27:00|494.37|492.37|494.15|492.15|494.37|492.37|494.15|492.15|0
1637591230000|2021-11-22 14:27:10|493.71|491.71|493.93|491.93|493.93|491.93|493.71|491.71|0
1637591240000|2021-11-22 14:27:20|493.71|491.71|493.5|491.5|493.71|491.71|493.5|491.5|0
1637591250000|2021-11-22 14:27:30|493.71|491.71|494.37|492.37|494.37|492.37|493.71|491.71|0
1637591260000|2021-11-22 14:27:40|494.15|492.15|494.15|492.15|494.15|492.15|493.93|491.93|0
1637591270000|2021-11-22 14:27:50|494.36|492.36|494.15|492.15|494.36|492.36|494.15|492.15|0
1637591300000|2021-11-22 14:28:20|494.36|492.36|494.15|492.15|494.36|492.36|494.15|492.15|0
1637591310000|2021-11-22 14:28:30|494.36|492.36|494.58|492.58|494.58|492.58|494.15|492.15|0
1637591320000|2021-11-22 14:28:40|494.8|492.8|494.8|492.8|494.8|492.8|494.8|492.8|0
1637591330000|2021-11-22 14:28:50|495.02|493.02|495.45|493.45|495.45|493.45|495.02|493.02|0
1637591340000|2021-11-22 14:29:00|495.67|493.67|495.67|493.67|495.67|493.67|495.67|493.67|0
1637591350000|2021-11-22 14:29:10|495.45|493.45|495.67|493.67|495.67|493.67|495.45|493.45|0
1637591360000|2021-11-22 14:29:20|495.89|493.89|495.89|493.89|495.89|493.89|495.89|493.89|0
1637591370000|2021-11-22 14:29:30|495.67|493.67|495.89|493.89|495.89|493.89|495.67|493.67|0
1637591390000|2021-11-22 14:29:50|495.67|493.67|495.45|493.45|495.89|493.89|495.45|493.45|0
1637591400000|2021-11-22 14:30:00|496.1|494.1|495.89|493.89|496.32|494.32|495.67|493.67|0
1637591410000|2021-11-22 14:30:10|496.54|494.54|496.54|494.54|496.54|494.54|496.54|494.54|0
1637591420000|2021-11-22 14:30:20|496.1|494.1|496.32|494.32|496.32|494.32|495.89|493.89|0
1637591430000|2021-11-22 14:30:30|496.1|494.1|495.45|493.45|496.32|494.32|495.45|493.45|0
1637591440000|2021-11-22 14:30:40|495.67|493.67|496.54|494.54|496.54|494.54|495.67|493.67|0
1637591450000|2021-11-22 14:30:50|496.76|494.76|497.19|495.19|497.19|495.19|496.76|494.76|0
1637591460000|2021-11-22 14:31:00|497.41|495.41|497.41|495.41|497.63|495.63|497.41|495.41|0
1637591470000|2021-11-22 14:31:10|497.63|495.63|497.19|495.19|497.63|495.63|497.19|495.19|0
1637591480000|2021-11-22 14:31:20|496.97|494.97|497.41|495.41|497.41|495.41|496.97|494.97|0
1637591490000|2021-11-22 14:31:30|497.84|495.84|498.5|496.5|498.5|496.5|497.84|495.84|0
1637591500000|2021-11-22 14:31:40|499.37|497.37|500.24|498.24|500.24|498.24|499.37|497.37|0
1637591510000|2021-11-22 14:31:50|500.68|498.68|499.59|497.59|500.68|498.68|499.59|497.59|0
1637591520000|2021-11-22 14:32:00|499.37|497.37|499.37|497.37|499.59|497.59|499.15|497.15|0
1637591530000|2021-11-22 14:32:10|499.8|497.8|498.71|496.71|499.8|497.8|498.71|496.71|0
1637591540000|2021-11-22 14:32:20|498.93|496.93|499.37|497.37|499.37|497.37|498.71|496.71|0
1637591550000|2021-11-22 14:32:30|499.15|497.15|499.37|497.37|499.37|497.37|498.93|496.93|0
1637591560000|2021-11-22 14:32:40|499.59|497.59|498.5|496.5|499.59|497.59|498.5|496.5|0
1637591570000|2021-11-22 14:32:50|498.28|496.28|498.06|496.06|498.28|496.28|498.06|496.06|0
1637591580000|2021-11-22 14:33:00|498.28|496.28|498.06|496.06|498.5|496.5|498.06|496.06|0
1637591590000|2021-11-22 14:33:10|497.84|495.84|496.97|494.97|497.84|495.84|496.97|494.97|0
1637591600000|2021-11-22 14:33:20|497.41|495.41|497.84|495.84|497.84|495.84|497.19|495.19|0
1637591610000|2021-11-22 14:33:30|498.06|496.06|498.28|496.28|498.28|496.28|497.84|495.84|0
1637591620000|2021-11-22 14:33:40|498.06|496.06|498.5|496.5|498.5|496.5|497.62|495.62|0
1637591630000|2021-11-22 14:33:50|498.07|496.07|498.07|496.07|498.5|496.5|498.07|496.07|0
1637591640000|2021-11-22 14:34:00|497.85|495.85|497.26|495.26|498.07|496.07|496.83|494.83|0
1637591660000|2021-11-22 14:34:20|497.48|495.48|497.48|495.48|497.7|495.7|497.48|495.48|0
1637591670000|2021-11-22 14:34:30|497.7|495.7|497.91|495.91|497.91|495.91|497.48|495.48|0
1637591680000|2021-11-22 14:34:40|497.7|495.7|498.35|496.35|498.35|496.35|497.7|495.7|0
1637591690000|2021-11-22 14:34:50|498.13|496.13|499|497|499|497|498.13|496.13|0
1637591700000|2021-11-22 14:35:00|499.22|497.22|500.31|498.31|500.31|498.31|499.22|497.22|0
1637591710000|2021-11-22 14:35:10|499.88|497.88|501.19|499.19|501.19|499.19|499.88|497.88|0
1637591720000|2021-11-22 14:35:20|502.28|500.28|502.5|500.5|502.5|500.5|502.28|500.28|0
1637591730000|2021-11-22 14:35:30|502.71|500.71|501.62|499.62|502.71|500.71|501.4|499.4|0
1637591740000|2021-11-22 14:35:40|500.97|498.97|500.97|498.97|501.19|499.19|500.97|498.97|0
1637591750000|2021-11-22 14:35:50|500.75|498.75|500.97|498.97|501.19|499.19|500.75|498.75|0
1637591760000|2021-11-22 14:36:00|501.62|499.62|501.62|499.62|502.06|500.06|501.62|499.62|0
1637591770000|2021-11-22 14:36:10|501.4|499.4|502.06|500.06|502.06|500.06|501.4|499.4|0
1637591780000|2021-11-22 14:36:20|501.84|499.84|502.28|500.28|502.28|500.28|501.84|499.84|0
1637591790000|2021-11-22 14:36:30|502.71|500.71|502.5|500.5|502.93|500.93|502.5|500.5|0
1637591800000|2021-11-22 14:36:40|502.06|500.06|501.84|499.84|502.06|500.06|501.4|499.4|0
1637591810000|2021-11-22 14:36:50|501.62|499.62|502.06|500.06|502.06|500.06|501.4|499.4|0
1637591820000|2021-11-22 14:37:00|501.84|499.84|501.94|499.94|502.06|500.06|501.84|499.84|0
1637591830000|2021-11-22 14:37:10|501.84|499.84|502.71|500.71|502.71|500.71|501.84|499.84|0
1637591840000|2021-11-22 14:37:20|502.49|500.49|502.28|500.28|502.49|500.49|502.06|500.06|0
1637591850000|2021-11-22 14:37:30|502.49|500.49|502.28|500.28|502.49|500.49|502.06|500.06|0
1637591860000|2021-11-22 14:37:40|502.49|500.49|502.49|500.49|502.49|500.49|502.49|500.49|0
1637591870000|2021-11-22 14:37:50|501.4|499.4|501.11|499.11|501.55|499.55|501.11|499.11|0
1637591880000|2021-11-22 14:38:00|501.33|499.33|501.11|499.11|501.55|499.55|501.11|499.11|0
1637591890000|2021-11-22 14:38:10|501.55|499.55|501.33|499.33|501.55|499.55|500.89|498.89|0
1637591900000|2021-11-22 14:38:20|501.11|499.11|500.27|498.27|501.11|499.11|500.27|498.27|0
1637591910000|2021-11-22 14:38:30|500.49|498.49|500.71|498.71|500.71|498.71|500.27|498.27|0
1637591920000|2021-11-22 14:38:40|500.93|498.93|501.15|499.15|501.15|499.15|500.93|498.93|0
1637591930000|2021-11-22 14:38:50|501.37|499.37|501.15|499.15|501.37|499.37|501.15|499.15|0
1637591940000|2021-11-22 14:39:00|501.58|499.58|501.8|499.8|501.8|499.8|501.37|499.37|0
1637591950000|2021-11-22 14:39:10|502.02|500.02|501.58|499.58|502.02|500.02|501.37|499.37|0
1637591960000|2021-11-22 14:39:20|501.37|499.37|501.58|499.58|501.58|499.58|500.93|498.93|0
1637591970000|2021-11-22 14:39:30|501.37|499.37|501.37|499.37|501.37|499.37|501.37|499.37|0
1637591980000|2021-11-22 14:39:40|501.15|499.15|500.93|498.93|501.58|499.58|500.93|498.93|0
1637591990000|2021-11-22 14:39:50|501.15|499.15|501.15|499.15|501.25|499.25|501.15|499.15|0
1637592000000|2021-11-22 14:40:00|502.02|500.02|501.8|499.8|502.46|500.46|501.8|499.8|0
1637592010000|2021-11-22 14:40:10|501.15|499.15|501.15|499.15|501.15|499.15|501.15|499.15|0
1637592020000|2021-11-22 14:40:20|500.93|498.93|501.15|499.15|501.15|499.15|500.71|498.71|0
1637592030000|2021-11-22 14:40:30|500.93|498.93|501.15|499.15|501.15|499.15|500.93|498.93|0
1637592040000|2021-11-22 14:40:40|501.37|499.37|501.37|499.37|501.58|499.58|501.37|499.37|0
1637592050000|2021-11-22 14:40:50|501.15|499.15|501.37|499.37|501.37|499.37|501.15|499.15|0
1637592060000|2021-11-22 14:41:00|501.58|499.58|501.37|499.37|501.58|499.58|501.15|499.15|0
1637592070000|2021-11-22 14:41:10|501.58|499.58|501.36|499.36|501.8|499.8|501.36|499.36|0
1637592080000|2021-11-22 14:41:20|501.15|499.15|500.93|498.93|501.15|499.15|500.93|498.93|0
1637592090000|2021-11-22 14:41:30|500.71|498.71|501.03|499.03|501.03|499.03|500.71|498.71|0
1637592100000|2021-11-22 14:41:40|500.93|498.93|500.93|498.93|500.93|498.93|500.71|498.71|0
1637592110000|2021-11-22 14:41:50|500.71|498.71|501.15|499.15|501.15|499.15|500.71|498.71|0
1637592120000|2021-11-22 14:42:00|500.71|498.71|500.93|498.93|501.15|499.15|500.71|498.71|0
1637592130000|2021-11-22 14:42:10|501.15|499.15|500.49|498.49|501.36|499.36|500.49|498.49|0
1637592140000|2021-11-22 14:42:20|500.05|498.05|499.62|497.62|500.05|498.05|499.62|497.62|0
1637592150000|2021-11-22 14:42:30|499.4|497.4|498.96|496.96|499.4|497.4|498.96|496.96|0
1637592160000|2021-11-22 14:42:40|499.18|497.18|498.96|496.96|499.18|497.18|498.96|496.96|0
1637592170000|2021-11-22 14:42:50|498.75|496.75|498.75|496.75|498.75|496.75|498.53|496.53|0
1637592180000|2021-11-22 14:43:00|499.62|497.62|499.4|497.4|499.62|497.62|499.18|497.18|0
1637592190000|2021-11-22 14:43:10|499.62|497.62|499.4|497.4|499.84|497.84|499.4|497.4|0
1637592200000|2021-11-22 14:43:20|499.62|497.62|499.62|497.62|500.05|498.05|499.62|497.62|0
1637592210000|2021-11-22 14:43:30|500.05|498.05|499.18|497.18|500.05|498.05|499.18|497.18|0
1637592220000|2021-11-22 14:43:40|499.4|497.4|499.4|497.4|499.4|497.4|499.18|497.18|0
1637592230000|2021-11-22 14:43:50|499.62|497.62|500.05|498.05|500.05|498.05|499.62|497.62|0
1637592240000|2021-11-22 14:44:00|500.27|498.27|500.71|498.71|500.71|498.71|500.27|498.27|0
1637592250000|2021-11-22 14:44:10|501.15|499.15|501.58|499.58|501.8|499.8|501.15|499.15|0
1637592260000|2021-11-22 14:44:20|501.8|499.8|502.02|500.02|502.02|500.02|501.8|499.8|0
1637592270000|2021-11-22 14:44:30|501.8|499.8|502.89|500.89|502.89|500.89|501.8|499.8|0
1637592280000|2021-11-22 14:44:40|502.67|500.67|502.46|500.46|502.67|500.67|502.46|500.46|0
1637592290000|2021-11-22 14:44:50|502.67|500.67|503.77|501.77|503.77|501.77|502.67|500.67|0
1637592300000|2021-11-22 14:45:00|503.99|501.99|504.2|502.2|504.2|502.2|503.77|501.77|0
1637592310000|2021-11-22 14:45:10|504.42|502.42|503.11|501.11|504.42|502.42|503.11|501.11|0
1637592320000|2021-11-22 14:45:20|502.89|500.89|501.58|499.58|502.89|500.89|501.58|499.58|0
1637592330000|2021-11-22 14:45:30|501.8|499.8|501.58|499.58|501.8|499.8|500.93|498.93|0
1637592340000|2021-11-22 14:45:40|501.8|499.8|502.02|500.02|502.45|500.45|501.8|499.8|0
1637592350000|2021-11-22 14:45:50|502.24|500.24|502.12|500.12|502.67|500.67|502.12|500.12|0
1637592360000|2021-11-22 14:46:00|502.02|500.02|502.24|500.24|502.24|500.24|501.58|499.58|0
1637592370000|2021-11-22 14:46:10|502.02|500.02|502.02|500.02|502.45|500.45|502.02|500.02|0
1637592380000|2021-11-22 14:46:20|502.24|500.24|502.45|500.45|502.45|500.45|502.24|500.24|0
1637592390000|2021-11-22 14:46:30|502.67|500.67|502.45|500.45|502.67|500.67|502.34|500.34|0
1637592400000|2021-11-22 14:46:40|502.24|500.24|502.45|500.45|502.45|500.45|502.24|500.24|0
1637592410000|2021-11-22 14:46:50|502.67|500.67|502.67|500.67|502.67|500.67|502.24|500.24|0
1637592420000|2021-11-22 14:47:00|502.89|500.89|503.11|501.11|503.55|501.55|502.89|500.89|0
1637592430000|2021-11-22 14:47:10|502.89|500.89|502.02|500.02|502.89|500.89|502.02|500.02|0
1637592440000|2021-11-22 14:47:20|501.8|499.8|501.58|499.58|501.8|499.8|501.58|499.58|0
1637592450000|2021-11-22 14:47:30|501.8|499.8|502.24|500.24|502.24|500.24|501.8|499.8|0
1637592460000|2021-11-22 14:47:40|502.45|500.45|503.98|501.98|503.98|501.98|502.45|500.45|0
1637592470000|2021-11-22 14:47:50|503.55|501.55|503.55|501.55|503.77|501.77|503.55|501.55|0
1637592480000|2021-11-22 14:48:00|503.33|501.33|503.98|501.98|503.98|501.98|503.33|501.33|0
1637592490000|2021-11-22 14:48:10|504.2|502.2|504.2|502.2|504.2|502.2|503.98|501.98|0
1637592500000|2021-11-22 14:48:20|504.42|502.42|503.98|501.98|504.42|502.42|503.98|501.98|0
1637592510000|2021-11-22 14:48:30|504.2|502.2|504.86|502.86|504.86|502.86|504.2|502.2|0
1637592520000|2021-11-22 14:48:40|505.3|503.3|505.62|503.62|505.62|503.62|505.3|503.3|0
1637592530000|2021-11-22 14:48:50|505.73|503.73|506.39|504.39|506.39|504.39|505.73|503.73|0
1637592540000|2021-11-22 14:49:00|506.61|504.61|506.61|504.61|506.83|504.83|506.61|504.61|0
1637592550000|2021-11-22 14:49:10|506.83|504.83|507.71|505.71|507.71|505.71|506.83|504.83|0
1637592560000|2021-11-22 14:49:20|507.92|505.92|507.92|505.92|508.14|506.14|507.92|505.92|0
1637592570000|2021-11-22 14:49:30|507.49|505.49|507.92|505.92|508.14|506.14|507.49|505.49|0
1637592580000|2021-11-22 14:49:40|508.14|506.14|508.8|506.8|508.8|506.8|508.14|506.14|0
1637592590000|2021-11-22 14:49:50|509.24|507.24|509.24|507.24|509.24|507.24|508.8|506.8|0
1637592600000|2021-11-22 14:50:00|509.68|507.68|510.34|508.34|510.78|508.78|509.68|507.68|0
1637592610000|2021-11-22 14:50:10|509.9|507.9|509.46|507.46|509.9|507.9|509.02|507.02|0
1637592620000|2021-11-22 14:50:20|509.68|507.68|509.46|507.46|509.9|507.9|509.46|507.46|0
1637592630000|2021-11-22 14:50:30|509.02|507.02|509.68|507.68|509.68|507.68|508.8|506.8|0
1637592640000|2021-11-22 14:50:40|509.46|507.46|508.58|506.58|509.46|507.46|508.58|506.58|0
1637592650000|2021-11-22 14:50:50|508.8|506.8|508.47|506.47|508.8|506.8|508.14|506.14|0
1637592660000|2021-11-22 14:51:00|508.36|506.36|508.58|506.58|509.02|507.02|508.36|506.36|0
1637592670000|2021-11-22 14:51:10|508.8|506.8|509.24|507.24|509.24|507.24|508.8|506.8|0
1637592680000|2021-11-22 14:51:20|509.02|507.02|508.36|506.36|509.02|507.02|508.36|506.36|0
1637592690000|2021-11-22 14:51:30|508.14|506.14|509.02|507.02|509.02|507.02|508.14|506.14|0
1637592700000|2021-11-22 14:51:40|508.8|506.8|508.36|506.36|508.8|506.8|508.14|506.14|0
1637592710000|2021-11-22 14:51:50|508.14|506.14|508.8|506.8|508.8|506.8|508.14|506.14|0
1637592720000|2021-11-22 14:52:00|509.02|507.02|509.24|507.24|509.46|507.46|509.02|507.02|0
1637592730000|2021-11-22 14:52:10|509.46|507.46|509.02|507.02|509.46|507.46|508.8|506.8|0
1637592740000|2021-11-22 14:52:20|509.24|507.24|509.46|507.46|509.46|507.46|509.24|507.24|0
1637592750000|2021-11-22 14:52:30|509.24|507.24|509.68|507.68|509.68|507.68|509.24|507.24|0
1637592760000|2021-11-22 14:52:40|509.9|507.9|509.46|507.46|509.9|507.9|509.46|507.46|0
1637592770000|2021-11-22 14:52:50|509.68|507.68|509.46|507.46|509.68|507.68|509.24|507.24|0
1637592780000|2021-11-22 14:53:00|509.68|507.68|510.12|508.12|510.34|508.34|509.68|507.68|0
1637592790000|2021-11-22 14:53:10|509.9|507.9|510.34|508.34|510.56|508.56|509.9|507.9|0
1637592800000|2021-11-22 14:53:20|510.56|508.56|510.77|508.77|510.77|508.77|510.56|508.56|0
1637592810000|2021-11-22 14:53:30|511.21|509.21|510.99|508.99|511.43|509.43|510.99|508.99|0
1637592820000|2021-11-22 14:53:40|511.21|509.21|511.43|509.43|511.43|509.43|511.21|509.21|0
1637592830000|2021-11-22 14:53:50|511.65|509.65|511.43|509.43|511.87|509.87|511.43|509.43|0
1637592840000|2021-11-22 14:54:00|511.65|509.65|511.87|509.87|511.87|509.87|511.43|509.43|0
1637592850000|2021-11-22 14:54:10|511.65|509.65|510.12|508.12|511.65|509.65|510.12|508.12|0
1637592860000|2021-11-22 14:54:20|510.34|508.34|510.55|508.55|510.77|508.77|510.34|508.34|0
1637592870000|2021-11-22 14:54:30|510.44|508.44|510.34|508.34|510.77|508.77|510.34|508.34|0
1637592880000|2021-11-22 14:54:40|510.55|508.55|511.21|509.21|511.21|509.21|510.55|508.55|0
1637592890000|2021-11-22 14:54:50|510.99|508.99|510.66|508.66|510.99|508.99|510.66|508.66|0
1637592900000|2021-11-22 14:55:00|511.21|509.21|511.21|509.21|511.21|509.21|511.21|509.21|0
1637592910000|2021-11-22 14:55:10|510.88|508.88|510.77|508.77|510.88|508.88|510.55|508.55|0
1637592920000|2021-11-22 14:55:20|511.21|509.21|511.21|509.21|511.21|509.21|511.21|509.21|0
1637592930000|2021-11-22 14:55:30|510.99|508.99|511.65|509.65|511.65|509.65|510.99|508.99|0
1637592940000|2021-11-22 14:55:40|511.43|509.43|511.87|509.87|511.87|509.87|511.43|509.43|0
1637592950000|2021-11-22 14:55:50|511.65|509.65|511.87|509.87|511.87|509.87|511.65|509.65|0
1637592960000|2021-11-22 14:56:00|511.65|509.65|511.43|509.43|511.65|509.65|511.43|509.43|0
1637592970000|2021-11-22 14:56:10|511.65|509.65|512.09|510.09|512.09|510.09|511.65|509.65|0
1637592980000|2021-11-22 14:56:20|512.53|510.53|512.53|510.53|512.53|510.53|512.31|510.31|0
1637592990000|2021-11-22 14:56:30|512.75|510.75|512.09|510.09|512.97|510.97|512.09|510.09|0
1637593000000|2021-11-22 14:56:40|511.87|509.87|511.65|509.65|511.87|509.87|511.43|509.43|0
1637593010000|2021-11-22 14:56:50|511.43|509.43|511.43|509.43|511.43|509.43|511.21|509.21|0
1637593020000|2021-11-22 14:57:00|511.87|509.87|511.43|509.43|511.87|509.87|511.21|509.21|0
1637593030000|2021-11-22 14:57:10|511.65|509.65|511.43|509.43|511.65|509.65|511.43|509.43|0
1637593040000|2021-11-22 14:57:20|511.87|509.87|511.65|509.65|511.87|509.87|511.65|509.65|0
1637593050000|2021-11-22 14:57:30|512.09|510.09|511.87|509.87|512.09|510.09|511.87|509.87|0
1637593060000|2021-11-22 14:57:40|511.43|509.43|511.43|509.43|511.65|509.65|511.43|509.43|0
1637593070000|2021-11-22 14:57:50|511.21|509.21|511.43|509.43|511.43|509.43|510.99|508.99|0
1637593080000|2021-11-22 14:58:00|511.65|509.65|511.43|509.43|511.65|509.65|511.43|509.43|0
1637593090000|2021-11-22 14:58:10|511.21|509.21|510.66|508.66|511.21|509.21|510.66|508.66|0
1637593100000|2021-11-22 14:58:20|510.55|508.55|510.71|508.71|511.26|509.26|510.55|508.55|0
1637593110000|2021-11-22 14:58:30|510.6|508.6|511.04|509.04|511.26|509.26|510.6|508.6|0
1637593120000|2021-11-22 14:58:40|510.6|508.6|511.04|509.04|511.04|509.04|510.6|508.6|0
1637593130000|2021-11-22 14:58:50|510.71|508.71|510.82|508.82|510.82|508.82|510.71|508.71|0
1637593140000|2021-11-22 14:59:00|511.04|509.04|511.26|509.26|511.26|509.26|511.04|509.04|0
1637593150000|2021-11-22 14:59:10|511.48|509.48|511.48|509.48|511.48|509.48|511.26|509.26|0
1637593160000|2021-11-22 14:59:20|511.92|509.92|512.14|510.14|512.14|510.14|511.92|509.92|0
1637593170000|2021-11-22 14:59:30|512.36|510.36|512.36|510.36|512.36|510.36|512.14|510.14|0
1637593180000|2021-11-22 14:59:40|512.58|510.58|512.14|510.14|512.58|510.58|512.14|510.14|0
1637593190000|2021-11-22 14:59:50|512.36|510.36|512.8|510.8|512.8|510.8|512.36|510.36|0
1637593200000|2021-11-22 15:00:00|513.67|511.67|514.11|512.11|514.11|512.11|513.45|511.45|0
1637593210000|2021-11-22 15:00:10|514.33|512.33|515.43|513.43|515.43|513.43|514.11|512.11|0
1637593220000|2021-11-22 15:00:20|515.21|513.21|515.87|513.87|515.87|513.87|515.21|513.21|0
1637593230000|2021-11-22 15:00:30|516.09|514.09|516.75|514.75|516.75|514.75|516.09|514.09|0
1637593240000|2021-11-22 15:00:40|514.99|512.99|515.21|513.21|515.43|513.43|514.99|512.99|0
1637593250000|2021-11-22 15:00:50|515.43|513.43|516.31|514.31|516.31|514.31|515.43|513.43|0
1637593260000|2021-11-22 15:01:00|515.97|513.97|516.09|514.09|516.09|514.09|515.65|513.65|0
1637593270000|2021-11-22 15:01:10|515.87|513.87|516.53|514.53|516.53|514.53|515.65|513.65|0
1637593280000|2021-11-22 15:01:20|517.41|515.41|517.19|515.19|517.41|515.41|516.75|514.75|0
1637593290000|2021-11-22 15:01:30|517.41|515.41|517.41|515.41|517.85|515.85|517.41|515.41|0
1637593300000|2021-11-22 15:01:40|517.63|515.63|517.41|515.41|517.85|515.85|517.41|515.41|0
1637593310000|2021-11-22 15:01:50|517.19|515.19|517.41|515.41|517.41|515.41|517.19|515.19|0
1637593320000|2021-11-22 15:02:00|516.97|514.97|518|516|518.22|516.22|516.97|514.97|0
1637593330000|2021-11-22 15:02:10|518.66|516.66|518.66|516.66|518.88|516.88|518.66|516.66|0
1637593340000|2021-11-22 15:02:20|518.44|516.44|518.22|516.22|518.44|516.44|518|516|0
1637593350000|2021-11-22 15:02:30|518|516|518.66|516.66|518.66|516.66|518|516|0
1637593360000|2021-11-22 15:02:40|518.88|516.88|518.66|516.66|518.88|516.88|518.44|516.44|0
1637593370000|2021-11-22 15:02:50|518.44|516.44|518.66|516.66|518.66|516.66|518.44|516.44|0
1637593380000|2021-11-22 15:03:00|518.88|516.88|519.1|517.1|519.1|517.1|518.88|516.88|0
1637593390000|2021-11-22 15:03:10|518.88|516.88|518.88|516.88|519.1|517.1|518.66|516.66|0
1637593400000|2021-11-22 15:03:20|519.32|517.32|519.32|517.32|519.32|517.32|519.32|517.32|0
1637593410000|2021-11-22 15:03:30|519.1|517.1|518.88|516.88|519.1|517.1|518.88|516.88|0
1637593420000|2021-11-22 15:03:40|518.44|516.44|519.32|517.32|519.32|517.32|518.44|516.44|0
1637593430000|2021-11-22 15:03:50|518.22|516.22|518.44|516.44|518.66|516.66|518.22|516.22|0
1637593440000|2021-11-22 15:04:00|519.32|517.32|518.66|516.66|519.76|517.76|518.66|516.66|0
1637593450000|2021-11-22 15:04:10|518.88|516.88|518.66|516.66|518.88|516.88|518.44|516.44|0
1637593460000|2021-11-22 15:04:20|518.44|516.44|518.66|516.66|518.66|516.66|518.44|516.44|0
1637593470000|2021-11-22 15:04:30|518.44|516.44|518.44|516.44|518.66|516.66|518.44|516.44|0
1637593480000|2021-11-22 15:04:40|518.22|516.22|517.78|515.78|518.22|516.22|517.78|515.78|0
1637593490000|2021-11-22 15:04:50|517.34|515.34|517.34|515.34|517.34|515.34|517.34|515.34|0
1637593500000|2021-11-22 15:05:00|517.78|515.78|517.34|515.34|517.78|515.78|517.12|515.12|0
1637593510000|2021-11-22 15:05:10|516.9|514.9|516.68|514.68|516.9|514.9|516.24|514.24|0
1637593520000|2021-11-22 15:05:20|516.24|514.24|516.24|514.24|516.24|514.24|515.81|513.81|0
1637593530000|2021-11-22 15:05:30|516.46|514.46|516.02|514.02|516.46|514.46|516.02|514.02|0
1637593540000|2021-11-22 15:05:40|515.81|513.81|515.37|513.37|515.81|513.81|515.37|513.37|0
1637593550000|2021-11-22 15:05:50|515.8|513.8|515.59|513.59|516.02|514.02|515.59|513.59|0
1637593560000|2021-11-22 15:06:00|516.46|514.46|516.24|514.24|516.68|514.68|516.24|514.24|0
1637593570000|2021-11-22 15:06:10|516.02|514.02|516.24|514.24|516.24|514.24|516.02|514.02|0
1637593580000|2021-11-22 15:06:20|516.46|514.46|516.46|514.46|516.68|514.68|516.46|514.46|0
1637593590000|2021-11-22 15:06:30|516.24|514.24|516.46|514.46|516.46|514.46|516.24|514.24|0
1637593600000|2021-11-22 15:06:40|516.68|514.68|516.9|514.9|516.9|514.9|516.46|514.46|0
1637593610000|2021-11-22 15:06:50|517.12|515.12|516.9|514.9|517.12|515.12|516.9|514.9|0
1637593620000|2021-11-22 15:07:00|517.34|515.34|517.34|515.34|517.34|515.34|517.34|515.34|0
1637593630000|2021-11-22 15:07:10|516.9|514.9|517.34|515.34|517.34|515.34|516.68|514.68|0
1637593640000|2021-11-22 15:07:20|517.56|515.56|517.34|515.34|517.56|515.56|517.34|515.34|0
1637593650000|2021-11-22 15:07:30|517.78|515.78|517.78|515.78|517.78|515.78|517.78|515.78|0
1637593660000|2021-11-22 15:07:40|517.56|515.56|517.78|515.78|517.78|515.78|517.56|515.56|0
1637593670000|2021-11-22 15:07:50|517.56|515.56|517.34|515.34|517.56|515.56|517.34|515.34|0
1637593680000|2021-11-22 15:08:00|517.56|515.56|517.12|515.12|517.56|515.56|516.9|514.9|0
1637593690000|2021-11-22 15:08:10|516.9|514.9|517.34|515.34|517.34|515.34|516.9|514.9|0
1637593700000|2021-11-22 15:08:20|517.12|515.12|517.34|515.34|517.34|515.34|517.12|515.12|0
1637593710000|2021-11-22 15:08:30|517.56|515.56|517.78|515.78|517.78|515.78|517.56|515.56|0
1637593720000|2021-11-22 15:08:40|517.34|515.34|517.34|515.34|517.78|515.78|517.34|515.34|0
1637593730000|2021-11-22 15:08:50|517.12|515.12|516.9|514.9|517.12|515.12|516.9|514.9|0
1637593740000|2021-11-22 15:09:00|517.12|515.12|516.9|514.9|517.12|515.12|516.9|514.9|0
1637593750000|2021-11-22 15:09:10|516.68|514.68|516.46|514.46|516.9|514.9|516.46|514.46|0
1637593760000|2021-11-22 15:09:20|516.9|514.9|517.56|515.56|517.56|515.56|516.9|514.9|0
1637593770000|2021-11-22 15:09:30|517.78|515.78|517.78|515.78|517.78|515.78|517.56|515.56|0
1637593780000|2021-11-22 15:09:40|517.56|515.56|517.56|515.56|517.56|515.56|517.56|515.56|0
1637593790000|2021-11-22 15:09:50|517.78|515.78|518|516|518|516|517.78|515.78|0
1637593800000|2021-11-22 15:10:00|518.21|516.21|517.78|515.78|518.21|516.21|517.78|515.78|0
1637593810000|2021-11-22 15:10:10|517.56|515.56|517.78|515.78|517.78|515.78|517.56|515.56|0
1637593820000|2021-11-22 15:10:20|518|516|518.21|516.21|518.21|516.21|518|516|0
1637593830000|2021-11-22 15:10:30|518|516|518|516|518|516|517.78|515.78|0
1637593840000|2021-11-22 15:10:40|518.21|516.21|518.21|516.21|518.43|516.43|518.21|516.21|0
1637593850000|2021-11-22 15:10:50|518.43|516.43|518|516|518.43|516.43|518|516|0
1637593860000|2021-11-22 15:11:00|518.21|516.21|518.21|516.21|518.43|516.43|518.21|516.21|0
1637593870000|2021-11-22 15:11:10|517.99|515.99|518.21|516.21|518.21|516.21|517.99|515.99|0
1637593880000|2021-11-22 15:11:20|517.99|515.99|518.43|516.43|518.43|516.43|517.99|515.99|0
1637593890000|2021-11-22 15:11:30|518.21|516.21|518.65|516.65|518.65|516.65|518.21|516.21|0
1637593900000|2021-11-22 15:11:40|518.43|516.43|518.43|516.43|518.65|516.65|518.43|516.43|0
1637593910000|2021-11-22 15:11:50|518.21|516.21|518.21|516.21|518.21|516.21|517.99|515.99|0
1637593930000|2021-11-22 15:12:10|518.43|516.43|518.65|516.65|518.65|516.65|518.43|516.43|0
1637593940000|2021-11-22 15:12:20|518.43|516.43|518.21|516.21|518.65|516.65|518.21|516.21|0
1637593950000|2021-11-22 15:12:30|518.43|516.43|518.43|516.43|518.43|516.43|518.21|516.21|0
1637593980000|2021-11-22 15:13:00|518.65|516.65|518.65|516.65|518.65|516.65|518.65|516.65|0
1637593990000|2021-11-22 15:13:10|518.43|516.43|518.43|516.43|518.43|516.43|518.43|516.43|0
1637594000000|2021-11-22 15:13:20|518.21|516.21|518.21|516.21|518.43|516.43|518.21|516.21|0
1637594010000|2021-11-22 15:13:30|517.99|515.99|517.77|515.77|517.99|515.99|517.77|515.77|0
1637594020000|2021-11-22 15:13:40|517.55|515.55|517.77|515.77|517.77|515.77|517.55|515.55|0
1637594030000|2021-11-22 15:13:50|517.99|515.99|518.21|516.21|518.43|516.43|517.99|515.99|0
1637594040000|2021-11-22 15:14:00|517.99|515.99|517.77|515.77|517.99|515.99|517.77|515.77|0
1637594050000|2021-11-22 15:14:10|517.99|515.99|518.21|516.21|518.21|516.21|517.99|515.99|0
1637594060000|2021-11-22 15:14:20|518.43|516.43|518.65|516.65|518.65|516.65|518.43|516.43|0
1637594070000|2021-11-22 15:14:30|518.87|516.87|518.65|516.65|518.87|516.87|518.65|516.65|0
1637594080000|2021-11-22 15:14:40|518.87|516.87|518.87|516.87|519.09|517.09|518.87|516.87|0
1637594090000|2021-11-22 15:14:50|519.09|517.09|518.65|516.65|519.31|517.31|518.65|516.65|0
1637594100000|2021-11-22 15:15:00|519.09|517.09|518.87|516.87|519.09|517.09|518.87|516.87|0
1637594110000|2021-11-22 15:15:10|519.09|517.09|519.09|517.09|519.31|517.31|519.09|517.09|0
1637594120000|2021-11-22 15:15:20|518.87|516.87|518.65|516.65|519.09|517.09|518.65|516.65|0
1637594130000|2021-11-22 15:15:30|519.31|517.31|519.53|517.53|519.53|517.53|519.31|517.31|0
1637594140000|2021-11-22 15:15:40|519.75|517.75|519.53|517.53|519.75|517.75|519.31|517.31|0
1637594150000|2021-11-22 15:15:50|519.31|517.31|519.09|517.09|519.31|517.31|519.09|517.09|0
1637594160000|2021-11-22 15:16:00|518.87|516.87|519.53|517.53|519.53|517.53|518.87|516.87|0
1637594170000|2021-11-22 15:16:10|519.75|517.75|520.19|518.19|520.19|518.19|519.75|517.75|0
1637594180000|2021-11-22 15:16:20|520.41|518.41|520.85|518.85|520.85|518.85|520.41|518.41|0
1637594190000|2021-11-22 15:16:30|520.63|518.63|520.19|518.19|520.63|518.63|520.19|518.19|0
1637594200000|2021-11-22 15:16:40|519.75|517.75|519.75|517.75|519.97|517.97|519.75|517.75|0
1637594210000|2021-11-22 15:16:50|519.53|517.53|519.75|517.75|519.97|517.97|519.53|517.53|0
1637594220000|2021-11-22 15:17:00|519.31|517.31|519.31|517.31|519.53|517.53|519.31|517.31|0
1637594230000|2021-11-22 15:17:10|519.53|517.53|519.75|517.75|519.75|517.75|519.53|517.53|0
1637594240000|2021-11-22 15:17:20|519.53|517.53|519.31|517.31|519.53|517.53|519.09|517.09|0
1637594250000|2021-11-22 15:17:30|519.53|517.53|519.53|517.53|519.97|517.97|519.53|517.53|0
1637594260000|2021-11-22 15:17:40|519.75|517.75|519.75|517.75|519.97|517.97|519.75|517.75|0
1637594270000|2021-11-22 15:17:50|519.53|517.53|519.75|517.75|519.75|517.75|519.53|517.53|0
1637594280000|2021-11-22 15:18:00|519.53|517.53|519.53|517.53|519.75|517.75|519.53|517.53|0
1637594290000|2021-11-22 15:18:10|519.31|517.31|519.09|517.09|519.31|517.31|519.09|517.09|0
1637594300000|2021-11-22 15:18:20|518.87|516.87|519.75|517.75|519.75|517.75|518.87|516.87|0
1637594310000|2021-11-22 15:18:30|519.53|517.53|519.53|517.53|519.75|517.75|519.53|517.53|0
1637594320000|2021-11-22 15:18:40|519.31|517.31|519.53|517.53|519.53|517.53|519.31|517.31|0
1637594330000|2021-11-22 15:18:50|519.97|517.97|520.19|518.19|520.41|518.41|519.97|517.97|0
1637594340000|2021-11-22 15:19:00|520.41|518.41|520.41|518.41|520.41|518.41|520.19|518.19|0
1637594350000|2021-11-22 15:19:10|520.29|518.29|520.41|518.41|520.63|518.63|520.29|518.29|0
1637594360000|2021-11-22 15:19:20|520.19|518.19|520.19|518.19|520.19|518.19|519.97|517.97|0
1637594370000|2021-11-22 15:19:30|519.97|517.97|519.53|517.53|519.97|517.97|519.53|517.53|0
1637594380000|2021-11-22 15:19:40|519.75|517.75|519.31|517.31|519.75|517.75|519.31|517.31|0
1637594390000|2021-11-22 15:19:50|519.09|517.09|518.65|516.65|519.09|517.09|518.65|516.65|0
1637594400000|2021-11-22 15:20:00|518.87|516.87|518.87|516.87|518.87|516.87|518.87|516.87|0
1637594410000|2021-11-22 15:20:10|518.65|516.65|519.31|517.31|519.31|517.31|518.65|516.65|0
1637594420000|2021-11-22 15:20:20|519.09|517.09|519.09|517.09|519.09|517.09|518.87|516.87|0
1637594430000|2021-11-22 15:20:30|518.87|516.87|519.09|517.09|519.09|517.09|518.87|516.87|0
1637594440000|2021-11-22 15:20:40|518.87|516.87|518.65|516.65|518.87|516.87|518.65|516.65|0
1637594450000|2021-11-22 15:20:50|518.43|516.43|518.43|516.43|518.43|516.43|518.43|516.43|0
1637594460000|2021-11-22 15:21:00|518.65|516.65|518.87|516.87|518.87|516.87|518.65|516.65|0
1637594470000|2021-11-22 15:21:10|518.65|516.65|519.09|517.09|519.09|517.09|518.65|516.65|0
1637594480000|2021-11-22 15:21:20|518.87|516.87|519.53|517.53|519.53|517.53|518.87|516.87|0
1637594490000|2021-11-22 15:21:30|519.31|517.31|519.09|517.09|519.31|517.31|519.09|517.09|0
1637594500000|2021-11-22 15:21:40|518.87|516.87|518.87|516.87|518.87|516.87|518.87|516.87|0
1637594510000|2021-11-22 15:21:50|518.65|516.65|518.65|516.65|518.65|516.65|518.43|516.43|0
1637594520000|2021-11-22 15:22:00|518.87|516.87|518.65|516.65|518.87|516.87|518.65|516.65|0
1637594530000|2021-11-22 15:22:10|518.87|516.87|519.31|517.31|519.31|517.31|518.87|516.87|0
1637594540000|2021-11-22 15:22:20|519.09|517.09|519.53|517.53|519.53|517.53|519.09|517.09|0
1637594550000|2021-11-22 15:22:30|519.75|517.75|519.53|517.53|519.75|517.75|519.53|517.53|0
1637594560000|2021-11-22 15:22:40|519.75|517.75|519.96|517.96|519.96|517.96|519.75|517.75|0
1637594570000|2021-11-22 15:22:50|519.74|517.74|519.31|517.31|519.74|517.74|519.31|517.31|0
1637594580000|2021-11-22 15:23:00|519.09|517.09|518.87|516.87|519.09|517.09|518.87|516.87|0
1637594590000|2021-11-22 15:23:10|518.65|516.65|518.87|516.87|518.87|516.87|518.65|516.65|0
1637594600000|2021-11-22 15:23:20|518.65|516.65|518.65|516.65|518.87|516.87|518.65|516.65|0
1637594610000|2021-11-22 15:23:30|519.09|517.09|519.09|517.09|519.31|517.31|518.87|516.87|0
1637594620000|2021-11-22 15:23:40|518.87|516.87|518.87|516.87|518.87|516.87|518.87|516.87|0
1637594630000|2021-11-22 15:23:50|518.65|516.65|518.87|516.87|518.87|516.87|518.65|516.65|0
1637594640000|2021-11-22 15:24:00|519.09|517.09|519.3|517.3|519.3|517.3|519.09|517.09|0
1637594650000|2021-11-22 15:24:10|519.52|517.52|519.74|517.74|519.74|517.74|519.52|517.52|0
1637594660000|2021-11-22 15:24:20|519.96|517.96|520.18|518.18|520.18|518.18|519.96|517.96|0
1637594670000|2021-11-22 15:24:30|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1637594680000|2021-11-22 15:24:40|520.18|518.18|520.18|518.18|520.18|518.18|519.96|517.96|0
1637594690000|2021-11-22 15:24:50|520.4|518.4|520.4|518.4|520.4|518.4|520.4|518.4|0
1637594700000|2021-11-22 15:25:00|520.18|518.18|519.3|517.3|520.18|518.18|519.3|517.3|0
1637594710000|2021-11-22 15:25:10|519.52|517.52|519.08|517.08|519.52|517.52|519.08|517.08|0
1637594720000|2021-11-22 15:25:20|519.3|517.3|519.3|517.3|519.3|517.3|519.3|517.3|0
1637594730000|2021-11-22 15:25:30|519.52|517.52|519.3|517.3|519.52|517.52|519.3|517.3|0
1637594740000|2021-11-22 15:25:40|519.08|517.08|519.08|517.08|519.3|517.3|519.08|517.08|0
1637594750000|2021-11-22 15:25:50|519.3|517.3|519.52|517.52|519.52|517.52|519.3|517.3|0
1637594760000|2021-11-22 15:26:00|519.74|517.74|518.86|516.86|519.74|517.74|518.86|516.86|0
1637594770000|2021-11-22 15:26:10|518.65|516.65|518.21|516.21|518.65|516.65|518.21|516.21|0
1637594780000|2021-11-22 15:26:20|518.43|516.43|518.43|516.43|518.43|516.43|518.21|516.21|0
1637594790000|2021-11-22 15:26:30|518.21|516.21|518.43|516.43|518.43|516.43|518.21|516.21|0
1637594800000|2021-11-22 15:26:40|518.21|516.21|517.99|515.99|518.21|516.21|517.99|515.99|0
1637594810000|2021-11-22 15:26:50|518.21|516.21|518.43|516.43|518.43|516.43|518.21|516.21|0
1637594820000|2021-11-22 15:27:00|518.64|516.64|518.86|516.86|518.86|516.86|518.64|516.64|0
1637594830000|2021-11-22 15:27:10|519.08|517.08|519.3|517.3|519.3|517.3|519.08|517.08|0
1637594840000|2021-11-22 15:27:20|519.52|517.52|519.08|517.08|519.52|517.52|519.08|517.08|0
1637594850000|2021-11-22 15:27:30|519.3|517.3|519.3|517.3|519.3|517.3|519.08|517.08|0
1637594860000|2021-11-22 15:27:40|519.08|517.08|519.08|517.08|519.08|517.08|519.08|517.08|0
1637594870000|2021-11-22 15:27:50|518.86|516.86|518.42|516.42|518.86|516.86|518.42|516.42|0
1637594880000|2021-11-22 15:28:00|518.86|516.86|519.08|517.08|519.08|517.08|518.42|516.42|0
1637594890000|2021-11-22 15:28:10|518.86|516.86|518.42|516.42|518.86|516.86|518.42|516.42|0
1637594900000|2021-11-22 15:28:20|518.21|516.21|518.21|516.21|518.21|516.21|517.99|515.99|0
1637594910000|2021-11-22 15:28:30|518.2|516.2|518.2|516.2|518.2|516.2|517.99|515.99|0
1637594920000|2021-11-22 15:28:40|518.42|516.42|518.42|516.42|518.64|516.64|518.42|516.42|0
1637594930000|2021-11-22 15:28:50|517.99|515.99|517.77|515.77|517.99|515.99|517.77|515.77|0
1637594940000|2021-11-22 15:29:00|517.99|515.99|517.77|515.77|518.2|516.2|517.77|515.77|0
1637594950000|2021-11-22 15:29:10|517.99|515.99|517.99|515.99|517.99|515.99|517.77|515.77|0
1637594960000|2021-11-22 15:29:20|517.77|515.77|517.77|515.77|517.99|515.99|517.77|515.77|0
1637594970000|2021-11-22 15:29:30|517.98|515.98|517.77|515.77|517.98|515.98|517.77|515.77|0
1637594980000|2021-11-22 15:29:40|517.33|515.33|517.98|515.98|517.98|515.98|517.33|515.33|0
1637594990000|2021-11-22 15:29:50|517.77|515.77|518.2|516.2|518.2|516.2|517.77|515.77|0
1637595000000|2021-11-22 15:30:00|518.42|516.42|518.64|516.64|518.86|516.86|518.42|516.42|0
1637595010000|2021-11-22 15:30:10|518.86|516.86|519.3|517.3|519.3|517.3|518.86|516.86|0
1637595020000|2021-11-22 15:30:20|519.52|517.52|519.3|517.3|519.52|517.52|519.3|517.3|0
1637595030000|2021-11-22 15:30:30|519.08|517.08|519.3|517.3|519.3|517.3|519.08|517.08|0
1637595040000|2021-11-22 15:30:40|519.52|517.52|519.52|517.52|519.52|517.52|519.3|517.3|0
1637595050000|2021-11-22 15:30:50|519.74|517.74|519.74|517.74|519.74|517.74|519.74|517.74|0
1637595060000|2021-11-22 15:31:00|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1637595070000|2021-11-22 15:31:10|520.18|518.18|520.18|518.18|520.18|518.18|520.18|518.18|0
1637595080000|2021-11-22 15:31:20|519.96|517.96|519.52|517.52|519.96|517.96|519.52|517.52|0
1637595090000|2021-11-22 15:31:30|519.74|517.74|519.74|517.74|519.74|517.74|519.74|517.74|0
1637595100000|2021-11-22 15:31:40|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1637595110000|2021-11-22 15:31:50|520.18|518.18|520.28|518.28|520.28|518.28|519.96|517.96|0
1637595120000|2021-11-22 15:32:00|520.18|518.18|519.96|517.96|520.18|518.18|519.96|517.96|0
1637595130000|2021-11-22 15:32:10|520.18|518.18|520.4|518.4|520.4|518.4|520.18|518.18|0
1637595140000|2021-11-22 15:32:20|520.18|518.18|520.18|518.18|520.4|518.4|520.18|518.18|0
1637595150000|2021-11-22 15:32:30|519.96|517.96|520.18|518.18|520.18|518.18|519.96|517.96|0
1637595160000|2021-11-22 15:32:40|519.96|517.96|519.74|517.74|519.96|517.96|519.74|517.74|0
1637595170000|2021-11-22 15:32:50|519.96|517.96|520.18|518.18|520.18|518.18|519.96|517.96|0
1637595180000|2021-11-22 15:33:00|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1637595200000|2021-11-22 15:33:20|519.74|517.74|519.52|517.52|519.74|517.74|519.52|517.52|0
1637595210000|2021-11-22 15:33:30|519.96|517.96|520.18|518.18|520.18|518.18|519.96|517.96|0
1637595220000|2021-11-22 15:33:40|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1637595230000|2021-11-22 15:33:50|520.18|518.18|520.4|518.4|520.4|518.4|520.18|518.18|0
1637595240000|2021-11-22 15:34:00|520.18|518.18|519.52|517.52|520.18|518.18|519.52|517.52|0
1637595250000|2021-11-22 15:34:10|519.62|517.62|519.74|517.74|519.74|517.74|519.62|517.62|0
1637595270000|2021-11-22 15:34:30|519.52|517.52|519.96|517.96|519.96|517.96|519.52|517.52|0
1637595280000|2021-11-22 15:34:40|520.18|518.18|519.96|517.96|520.18|518.18|519.96|517.96|0
1637595290000|2021-11-22 15:34:50|519.74|517.74|519.74|517.74|519.74|517.74|519.74|517.74|0
1637595300000|2021-11-22 15:35:00|519.96|517.96|519.52|517.52|519.96|517.96|519.52|517.52|0
1637595320000|2021-11-22 15:35:20|519.3|517.3|519.3|517.3|519.3|517.3|519.3|517.3|0
1637595330000|2021-11-22 15:35:30|519.52|517.52|519.74|517.74|519.74|517.74|519.52|517.52|0
1637595340000|2021-11-22 15:35:40|519.52|517.52|519.08|517.08|519.52|517.52|519.08|517.08|0
1637595350000|2021-11-22 15:35:50|519.3|517.3|518.64|516.64|519.3|517.3|518.64|516.64|0
1637595360000|2021-11-22 15:36:00|518.86|516.86|518.64|516.64|518.86|516.86|518.64|516.64|0
1637595380000|2021-11-22 15:36:20|518.86|516.86|518.86|516.86|518.86|516.86|518.86|516.86|0
1637595390000|2021-11-22 15:36:30|519.08|517.08|519.08|517.08|519.3|517.3|519.08|517.08|0
1637595400000|2021-11-22 15:36:40|518.86|516.86|518.64|516.64|518.86|516.86|518.64|516.64|0
1637595410000|2021-11-22 15:36:50|518.42|516.42|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595420000|2021-11-22 15:37:00|518.64|516.64|518.64|516.64|518.86|516.86|518.64|516.64|0
1637595430000|2021-11-22 15:37:10|519.3|517.3|519.08|517.08|519.3|517.3|519.08|517.08|0
1637595450000|2021-11-22 15:37:30|519.3|517.3|519.08|517.08|519.3|517.3|519.08|517.08|0
1637595460000|2021-11-22 15:37:40|518.86|516.86|518.86|516.86|518.86|516.86|518.86|516.86|0
1637595470000|2021-11-22 15:37:50|519.08|517.08|518.64|516.64|519.08|517.08|518.64|516.64|0
1637595480000|2021-11-22 15:38:00|518.86|516.86|518.86|516.86|519.08|517.08|518.86|516.86|0
1637595490000|2021-11-22 15:38:10|518.64|516.64|518.86|516.86|518.86|516.86|518.42|516.42|0
1637595510000|2021-11-22 15:38:30|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1637595530000|2021-11-22 15:38:50|518.86|516.86|518.86|516.86|518.86|516.86|518.86|516.86|0
1637595540000|2021-11-22 15:39:00|519.08|517.08|519.52|517.52|519.52|517.52|519.08|517.08|0
1637595550000|2021-11-22 15:39:10|519.3|517.3|519.3|517.3|519.3|517.3|519.08|517.08|0
1637595560000|2021-11-22 15:39:20|519.08|517.08|518.86|516.86|519.08|517.08|518.86|516.86|0
1637595570000|2021-11-22 15:39:30|518.64|516.64|518.86|516.86|518.86|516.86|518.64|516.64|0
1637595590000|2021-11-22 15:39:50|518.64|516.64|518.86|516.86|518.86|516.86|518.64|516.64|0
1637595600000|2021-11-22 15:40:00|518.64|516.64|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595610000|2021-11-22 15:40:10|518.64|516.64|518.86|516.86|518.86|516.86|518.64|516.64|0
1637595620000|2021-11-22 15:40:20|519.08|517.08|518.64|516.64|519.08|517.08|518.64|516.64|0
1637595630000|2021-11-22 15:40:30|518.42|516.42|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595640000|2021-11-22 15:40:40|518.2|516.2|518.42|516.42|518.42|516.42|518.2|516.2|0
1637595650000|2021-11-22 15:40:50|517.98|515.98|518.64|516.64|518.64|516.64|517.98|515.98|0
1637595660000|2021-11-22 15:41:00|518.2|516.2|518.64|516.64|518.64|516.64|518.2|516.2|0
1637595670000|2021-11-22 15:41:10|518.42|516.42|518.2|516.2|518.42|516.42|518.2|516.2|0
1637595680000|2021-11-22 15:41:20|517.98|515.98|518.2|516.2|518.2|516.2|517.98|515.98|0
1637595690000|2021-11-22 15:41:30|518.64|516.64|518.86|516.86|519.08|517.08|518.64|516.64|0
1637595700000|2021-11-22 15:41:40|518.64|516.64|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595710000|2021-11-22 15:41:50|518.2|516.2|518.42|516.42|518.42|516.42|518.2|516.2|0
1637595720000|2021-11-22 15:42:00|518.64|516.64|518.64|516.64|518.64|516.64|518.42|516.42|0
1637595730000|2021-11-22 15:42:10|518.42|516.42|518.42|516.42|518.42|516.42|518.42|516.42|0
1637595740000|2021-11-22 15:42:20|518.64|516.64|518.64|516.64|518.64|516.64|518.42|516.42|0
1637595750000|2021-11-22 15:42:30|518.42|516.42|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595760000|2021-11-22 15:42:40|518.2|516.2|518.2|516.2|518.2|516.2|518.2|516.2|0
1637595770000|2021-11-22 15:42:50|518.42|516.42|518.42|516.42|518.42|516.42|518.42|516.42|0
1637595780000|2021-11-22 15:43:00|518.2|516.2|518.42|516.42|518.42|516.42|518.2|516.2|0
1637595790000|2021-11-22 15:43:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1637595800000|2021-11-22 15:43:20|518.42|516.42|518.42|516.42|518.64|516.64|518.42|516.42|0
1637595820000|2021-11-22 15:43:40|518.2|516.2|518.2|516.2|518.2|516.2|518.2|516.2|0
1637595830000|2021-11-22 15:43:50|518.42|516.42|518.42|516.42|518.42|516.42|518.2|516.2|0
1637595850000|2021-11-22 15:44:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1637595860000|2021-11-22 15:44:20|518.42|516.42|518.2|516.2|518.42|516.42|518.2|516.2|0
1637595870000|2021-11-22 15:44:30|517.98|515.98|517.98|515.98|517.98|515.98|517.98|515.98|0
1637595890000|2021-11-22 15:44:50|518.2|516.2|517.98|515.98|518.2|516.2|517.98|515.98|0
1637595900000|2021-11-22 15:45:00|517.76|515.76|517.76|515.76|517.76|515.76|517.76|515.76|0
1637595910000|2021-11-22 15:45:10|517.98|515.98|517.76|515.76|517.98|515.98|517.76|515.76|0
1637595920000|2021-11-22 15:45:20|517.54|515.54|517.54|515.54|517.76|515.76|517.54|515.54|0
1637595930000|2021-11-22 15:45:30|517.76|515.76|517.76|515.76|517.76|515.76|517.76|515.76|0
1637595940000|2021-11-22 15:45:40|517.54|515.54|517.76|515.76|517.76|515.76|517.54|515.54|0
1637595950000|2021-11-22 15:45:50|517.54|515.54|517.32|515.32|517.54|515.54|517.32|515.32|0
1637595960000|2021-11-22 15:46:00|517.54|515.54|517.32|515.32|517.54|515.54|517.32|515.32|0
1637595970000|2021-11-22 15:46:10|517.1|515.1|516.88|514.88|517.1|515.1|516.88|514.88|0
1637595980000|2021-11-22 15:46:20|517.1|515.1|516.88|514.88|517.1|515.1|516.88|514.88|0
1637596000000|2021-11-22 15:46:40|516.66|514.66|516.44|514.44|516.66|514.66|516.44|514.44|0
1637596010000|2021-11-22 15:46:50|516.66|514.66|516.66|514.66|516.66|514.66|516.44|514.44|0
1637596020000|2021-11-22 15:47:00|516.88|514.88|517.1|515.1|517.1|515.1|516.88|514.88|0
1637596030000|2021-11-22 15:47:10|516.88|514.88|516.44|514.44|516.88|514.88|516.44|514.44|0
1637596040000|2021-11-22 15:47:20|516.22|514.22|516|514|516.22|514.22|516|514|0
1637596050000|2021-11-22 15:47:30|516.22|514.22|516.66|514.66|516.66|514.66|516.22|514.22|0
1637596060000|2021-11-22 15:47:40|516.88|514.88|517.1|515.1|517.1|515.1|516.66|514.66|0
1637596070000|2021-11-22 15:47:50|516.88|514.88|517.32|515.32|517.32|515.32|516.88|514.88|0
1637596080000|2021-11-22 15:48:00|517.54|515.54|517.1|515.1|517.54|515.54|517.1|515.1|0
1637596090000|2021-11-22 15:48:10|517.32|515.32|517.32|515.32|517.32|515.32|517.1|515.1|0
1637596100000|2021-11-22 15:48:20|517.54|515.54|517.54|515.54|517.54|515.54|517.32|515.32|0
1637596110000|2021-11-22 15:48:30|517.32|515.32|517.1|515.1|517.32|515.32|517.1|515.1|0
1637596120000|2021-11-22 15:48:40|516.88|514.88|517.1|515.1|517.1|515.1|516.88|514.88|0
1637596130000|2021-11-22 15:48:50|517.32|515.32|517.32|515.32|517.32|515.32|517.32|515.32|0
1637596140000|2021-11-22 15:49:00|517.54|515.54|517.54|515.54|517.54|515.54|517.32|515.32|0
1637596150000|2021-11-22 15:49:10|517.75|515.75|517.75|515.75|517.75|515.75|517.75|515.75|0
1637596170000|2021-11-22 15:49:30|517.54|515.54|517.54|515.54|517.54|515.54|517.54|515.54|0
1637596180000|2021-11-22 15:49:40|517.75|515.75|517.1|515.1|517.75|515.75|517.1|515.1|0
1637596190000|2021-11-22 15:49:50|516.88|514.88|516.44|514.44|516.88|514.88|516.44|514.44|0
1637596200000|2021-11-22 15:50:00|516.66|514.66|516.88|514.88|516.88|514.88|516.66|514.66|0
1637596210000|2021-11-22 15:50:10|517.1|515.1|517.1|515.1|517.1|515.1|517.1|515.1|0
1637596220000|2021-11-22 15:50:20|517.32|515.32|517.1|515.1|517.32|515.32|517.1|515.1|0
1637596230000|2021-11-22 15:50:30|517.32|515.32|517.53|515.53|517.53|515.53|517.32|515.32|0
1637596240000|2021-11-22 15:50:40|517.75|515.75|517.32|515.32|517.75|515.75|517.32|515.32|0
1637596250000|2021-11-22 15:50:50|517.53|515.53|517.1|515.1|517.53|515.53|517.1|515.1|0
1637596260000|2021-11-22 15:51:00|516.88|514.88|516.66|514.66|516.88|514.88|516.66|514.66|0
1637596270000|2021-11-22 15:51:10|516.88|514.88|516.66|514.66|516.88|514.88|516.66|514.66|0
1637596280000|2021-11-22 15:51:20|516.44|514.44|516.66|514.66|516.66|514.66|516.44|514.44|0
1637596290000|2021-11-22 15:51:30|516.44|514.44|516.66|514.66|516.66|514.66|516.44|514.44|0
1637596300000|2021-11-22 15:51:40|516.44|514.44|516|514|516.44|514.44|516|514|0
1637596310000|2021-11-22 15:51:50|516.22|514.22|516.44|514.44|516.44|514.44|516.22|514.22|0
1637596320000|2021-11-22 15:52:00|516.22|514.22|516.22|514.22|516.22|514.22|516.22|514.22|0
1637596330000|2021-11-22 15:52:10|516|514|516.44|514.44|516.44|514.44|516|514|0
1637596340000|2021-11-22 15:52:20|516.66|514.66|516.66|514.66|516.66|514.66|516.66|514.66|0
1637596350000|2021-11-22 15:52:30|516.44|514.44|516.44|514.44|516.44|514.44|516.22|514.22|0
1637596360000|2021-11-22 15:52:40|516.66|514.66|516.44|514.44|516.66|514.66|516.44|514.44|0
1637596370000|2021-11-22 15:52:50|516.22|514.22|516.22|514.22|516.22|514.22|516.22|514.22|0
1637596380000|2021-11-22 15:53:00|516|514|516|514|516|514|516|514|0
1637596390000|2021-11-22 15:53:10|516.22|514.22|516|514|516.22|514.22|516|514|0
1637596400000|2021-11-22 15:53:20|515.78|513.78|516.22|514.22|516.22|514.22|515.78|513.78|0
1637596410000|2021-11-22 15:53:30|516|514|516.22|514.22|516.22|514.22|516|514|0
1637596420000|2021-11-22 15:53:40|516|514|516.66|514.66|516.66|514.66|516|514|0
1637596430000|2021-11-22 15:53:50|516.87|514.87|516.66|514.66|516.87|514.87|516.66|514.66|0
1637596440000|2021-11-22 15:54:00|516.87|514.87|516.22|514.22|516.87|514.87|516.22|514.22|0
1637596450000|2021-11-22 15:54:10|516|514|516|514|516.22|514.22|516|514|0
1637596460000|2021-11-22 15:54:20|516.22|514.22|516.44|514.44|516.44|514.44|516.22|514.22|0
1637596470000|2021-11-22 15:54:30|516|514|516.44|514.44|516.44|514.44|516|514|0
1637596480000|2021-11-22 15:54:40|516.22|514.22|516.22|514.22|516.22|514.22|516.22|514.22|0
1637596490000|2021-11-22 15:54:50|516|514|516|514|516|514|516|514|0
1637596500000|2021-11-22 15:55:00|516.22|514.22|516.22|514.22|516.44|514.44|516.22|514.22|0
1637596510000|2021-11-22 15:55:10|516.44|514.44|516.65|514.65|516.65|514.65|516.44|514.44|0
1637596520000|2021-11-22 15:55:20|516.22|514.22|516.22|514.22|516.44|514.44|516.22|514.22|0
1637596530000|2021-11-22 15:55:30|516|514|516|514|516|514|516|514|0
1637596540000|2021-11-22 15:55:40|515.78|513.78|515.78|513.78|516|514|515.78|513.78|0
1637596550000|2021-11-22 15:55:50|515.56|513.56|515.78|513.78|515.78|513.78|515.56|513.56|0
1637596560000|2021-11-22 15:56:00|516|514|516|514|516.22|514.22|516|514|0
1637596570000|2021-11-22 15:56:10|516.22|514.22|515.56|513.56|516.22|514.22|515.56|513.56|0
1637596580000|2021-11-22 15:56:20|515.78|513.78|516|514|516|514|515.78|513.78|0
1637596590000|2021-11-22 15:56:30|515.78|513.78|515.56|513.56|515.78|513.78|515.56|513.56|0
1637596600000|2021-11-22 15:56:40|515.34|513.34|515.34|513.34|515.56|513.56|515.34|513.34|0
1637596610000|2021-11-22 15:56:50|515.56|513.56|515.34|513.34|515.56|513.56|515.34|513.34|0
1637596620000|2021-11-22 15:57:00|515.12|513.12|514.46|512.46|515.12|513.12|514.46|512.46|0
1637596630000|2021-11-22 15:57:10|514.68|512.68|515.34|513.34|515.34|513.34|514.68|512.68|0
1637596640000|2021-11-22 15:57:20|515.12|513.12|514.68|512.68|515.12|513.12|514.68|512.68|0
1637596650000|2021-11-22 15:57:30|514.46|512.46|514.68|512.68|514.68|512.68|514.46|512.46|0
1637596660000|2021-11-22 15:57:40|514.46|512.46|514.46|512.46|514.46|512.46|514.24|512.24|0
1637596670000|2021-11-22 15:57:50|514.24|512.24|514.24|512.24|514.46|512.46|514.24|512.24|0
1637596680000|2021-11-22 15:58:00|514.02|512.02|513.81|511.81|514.02|512.02|513.81|511.81|0
1637596690000|2021-11-22 15:58:10|514.02|512.02|514.24|512.24|514.24|512.24|514.02|512.02|0
1637596700000|2021-11-22 15:58:20|514.68|512.68|514.68|512.68|514.9|512.9|514.68|512.68|0
1637596710000|2021-11-22 15:58:30|514.46|512.46|514.24|512.24|514.46|512.46|514.24|512.24|0
1637596720000|2021-11-22 15:58:40|514.46|512.46|514.46|512.46|514.68|512.68|514.46|512.46|0
1637596730000|2021-11-22 15:58:50|514.02|512.02|514.02|512.02|514.24|512.24|514.02|512.02|0
1637596740000|2021-11-22 15:59:00|513.8|511.8|513.8|511.8|513.8|511.8|513.59|511.59|0
1637596750000|2021-11-22 15:59:10|513.37|511.37|514.24|512.24|514.24|512.24|513.37|511.37|0
1637596760000|2021-11-22 15:59:20|514.02|512.02|514.46|512.46|514.68|512.68|514.02|512.02|0
1637596770000|2021-11-22 15:59:30|514.24|512.24|514.02|512.02|514.24|512.24|514.02|512.02|0
1637596780000|2021-11-22 15:59:40|514.24|512.24|514.9|512.9|514.9|512.9|514.24|512.24|0
1637596790000|2021-11-22 15:59:50|514.68|512.68|514.68|512.68|514.9|512.9|514.68|512.68|0
1637596800000|2021-11-22 16:00:00|514.9|512.9|515.12|513.12|515.12|513.12|514.9|512.9|0
1637596810000|2021-11-22 16:00:10|514.9|512.9|514.9|512.9|514.9|512.9|514.9|512.9|0
1637596820000|2021-11-22 16:00:20|514.46|512.46|514.46|512.46|514.46|512.46|514.24|512.24|0
1637596830000|2021-11-22 16:00:30|514.24|512.24|514.02|512.02|514.24|512.24|514.02|512.02|0
1637596840000|2021-11-22 16:00:40|513.8|511.8|513.8|511.8|513.8|511.8|513.8|511.8|0
1637596850000|2021-11-22 16:00:50|513.58|511.58|513.69|511.69|513.69|511.69|513.37|511.37|0
1637596860000|2021-11-22 16:01:00|513.8|511.8|513.37|511.37|513.8|511.8|513.37|511.37|0
1637596870000|2021-11-22 16:01:10|513.15|511.15|512.93|510.93|513.15|511.15|512.93|510.93|0
1637596880000|2021-11-22 16:01:20|513.15|511.15|514.02|512.02|514.02|512.02|513.15|511.15|0
1637596890000|2021-11-22 16:01:30|514.24|512.24|514.24|512.24|514.24|512.24|514.02|512.02|0
1637596900000|2021-11-22 16:01:40|514.68|512.68|514.57|512.57|514.68|512.68|514.57|512.57|0
1637596910000|2021-11-22 16:01:50|514.68|512.68|515.12|513.12|515.12|513.12|514.68|512.68|0
1637596920000|2021-11-22 16:02:00|514.9|512.9|514.68|512.68|514.9|512.9|514.46|512.46|0
1637596930000|2021-11-22 16:02:10|514.9|512.9|514.68|512.68|515.34|513.34|514.68|512.68|0
1637596940000|2021-11-22 16:02:20|514.46|512.46|514.24|512.24|514.46|512.46|514.24|512.24|0
1637596950000|2021-11-22 16:02:30|514.02|512.02|514.02|512.02|514.02|512.02|514.02|512.02|0
1637596960000|2021-11-22 16:02:40|514.24|512.24|513.8|511.8|514.24|512.24|513.8|511.8|0
1637596970000|2021-11-22 16:02:50|513.58|511.58|513.36|511.36|513.58|511.58|513.36|511.36|0
1637596980000|2021-11-22 16:03:00|513.58|511.58|513.36|511.36|513.58|511.58|513.15|511.15|0
1637596990000|2021-11-22 16:03:10|513.15|511.15|512.71|510.71|513.15|511.15|512.71|510.71|0
1637597000000|2021-11-22 16:03:20|512.49|510.49|511.83|509.83|512.49|510.49|511.83|509.83|0
1637597010000|2021-11-22 16:03:30|512.05|510.05|512.49|510.49|512.49|510.49|512.05|510.05|0
1637597020000|2021-11-22 16:03:40|512.27|510.27|512.05|510.05|512.27|510.27|511.83|509.83|0
1637597030000|2021-11-22 16:03:50|511.83|509.83|512.05|510.05|512.05|510.05|511.83|509.83|0
1637597040000|2021-11-22 16:04:00|512.27|510.27|512.05|510.05|512.27|510.27|511.61|509.61|0
1637597050000|2021-11-22 16:04:10|512.27|510.27|512.93|510.93|513.15|511.15|512.27|510.27|0
1637597060000|2021-11-22 16:04:20|513.14|511.14|512.93|510.93|513.14|511.14|512.71|510.71|0
1637597070000|2021-11-22 16:04:30|513.36|511.36|513.58|511.58|513.58|511.58|513.36|511.36|0
1637597080000|2021-11-22 16:04:40|513.36|511.36|513.14|511.14|513.36|511.36|513.14|511.14|0
1637597090000|2021-11-22 16:04:50|512.49|510.49|512.05|510.05|512.71|510.71|512.05|510.05|0
1637597100000|2021-11-22 16:05:00|511.83|509.83|512.49|510.49|512.49|510.49|511.83|509.83|0
1637597110000|2021-11-22 16:05:10|512.71|510.71|512.27|510.27|512.71|510.71|512.27|510.27|0
1637597120000|2021-11-22 16:05:20|512.49|510.49|511.83|509.83|512.49|510.49|511.83|509.83|0
1637597130000|2021-11-22 16:05:30|511.39|509.39|511.83|509.83|511.83|509.83|511.39|509.39|0
1637597140000|2021-11-22 16:05:40|511.61|509.61|511.39|509.39|511.83|509.83|511.39|509.39|0
1637597150000|2021-11-22 16:05:50|510.96|508.96|511.61|509.61|511.61|509.61|510.96|508.96|0
1637597160000|2021-11-22 16:06:00|512.05|510.05|511.61|509.61|512.27|510.27|511.61|509.61|0
1637597170000|2021-11-22 16:06:10|511.18|509.18|511.83|509.83|511.83|509.83|511.18|509.18|0
1637597180000|2021-11-22 16:06:20|512.05|510.05|511.61|509.61|512.05|510.05|511.61|509.61|0
1637597190000|2021-11-22 16:06:30|511.39|509.39|511.39|509.39|511.39|509.39|510.96|508.96|0
1637597200000|2021-11-22 16:06:40|511.18|509.18|510.96|508.96|511.18|509.18|510.96|508.96|0
1637597210000|2021-11-22 16:06:50|510.74|508.74|511.18|509.18|511.18|509.18|510.74|508.74|0
1637597220000|2021-11-22 16:07:00|510.96|508.96|510.52|508.52|510.96|508.96|510.52|508.52|0
1637597230000|2021-11-22 16:07:10|510.74|508.74|510.96|508.96|510.96|508.96|510.74|508.74|0
1637597240000|2021-11-22 16:07:20|511.17|509.17|510.74|508.74|511.17|509.17|510.74|508.74|0
1637597250000|2021-11-22 16:07:30|510.96|508.96|510.74|508.74|510.96|508.96|510.52|508.52|0
1637597260000|2021-11-22 16:07:40|510.52|508.52|510.52|508.52|510.74|508.74|510.52|508.52|0
1637597270000|2021-11-22 16:07:50|510.08|508.08|510.3|508.3|510.52|508.52|510.08|508.08|0
1637597280000|2021-11-22 16:08:00|509.86|507.86|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597290000|2021-11-22 16:08:10|510.3|508.3|510.3|508.3|510.52|508.52|510.3|508.3|0
1637597300000|2021-11-22 16:08:20|510.52|508.52|510.96|508.96|510.96|508.96|510.52|508.52|0
1637597310000|2021-11-22 16:08:30|510.52|508.52|510.08|508.08|510.52|508.52|510.08|508.08|0
1637597320000|2021-11-22 16:08:40|509.86|507.86|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597330000|2021-11-22 16:08:50|509.86|507.86|509.64|507.64|509.86|507.86|509.64|507.64|0
1637597340000|2021-11-22 16:09:00|509.43|507.43|509.43|507.43|509.43|507.43|509.21|507.21|0
1637597350000|2021-11-22 16:09:10|509.86|507.86|509.86|507.86|510.08|508.08|509.86|507.86|0
1637597360000|2021-11-22 16:09:20|510.08|508.08|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597370000|2021-11-22 16:09:30|509.86|507.86|509.86|507.86|509.86|507.86|509.86|507.86|0
1637597380000|2021-11-22 16:09:40|510.08|508.08|509.86|507.86|510.08|508.08|509.86|507.86|0
1637597390000|2021-11-22 16:09:50|509.64|507.64|510.08|508.08|510.08|508.08|509.64|507.64|0
1637597400000|2021-11-22 16:10:00|509.86|507.86|510.52|508.52|510.52|508.52|509.86|507.86|0
1637597410000|2021-11-22 16:10:10|510.74|508.74|510.74|508.74|510.74|508.74|510.52|508.52|0
1637597420000|2021-11-22 16:10:20|510.52|508.52|510.3|508.3|510.52|508.52|510.3|508.3|0
1637597430000|2021-11-22 16:10:30|510.52|508.52|510.95|508.95|510.95|508.95|510.52|508.52|0
1637597440000|2021-11-22 16:10:40|510.74|508.74|510.95|508.95|510.95|508.95|510.74|508.74|0
1637597450000|2021-11-22 16:10:50|511.17|509.17|511.39|509.39|511.39|509.39|511.17|509.17|0
1637597460000|2021-11-22 16:11:00|511.17|509.17|511.17|509.17|511.17|509.17|511.17|509.17|0
1637597470000|2021-11-22 16:11:10|510.95|508.95|511.17|509.17|511.17|509.17|510.95|508.95|0
1637597480000|2021-11-22 16:11:20|510.95|508.95|510.52|508.52|510.95|508.95|510.52|508.52|0
1637597490000|2021-11-22 16:11:30|510.3|508.3|510.3|508.3|510.3|508.3|510.3|508.3|0
1637597500000|2021-11-22 16:11:40|510.08|508.08|510.3|508.3|510.3|508.3|510.08|508.08|0
1637597510000|2021-11-22 16:11:50|510.08|508.08|509.42|507.42|510.08|508.08|509.42|507.42|0
1637597520000|2021-11-22 16:12:00|509.64|507.64|509.42|507.42|509.64|507.64|509.42|507.42|0
1637597530000|2021-11-22 16:12:10|509.64|507.64|509.64|507.64|509.64|507.64|509.64|507.64|0
1637597540000|2021-11-22 16:12:20|509.42|507.42|509.21|507.21|509.42|507.42|509.21|507.21|0
1637597550000|2021-11-22 16:12:30|509.42|507.42|509.64|507.64|509.64|507.64|509.21|507.21|0
1637597560000|2021-11-22 16:12:40|509.21|507.21|510.3|508.3|510.3|508.3|509.21|507.21|0
1637597570000|2021-11-22 16:12:50|510.52|508.52|510.3|508.3|510.52|508.52|510.3|508.3|0
1637597580000|2021-11-22 16:13:00|509.86|507.86|509.64|507.64|509.86|507.86|509.64|507.64|0
1637597590000|2021-11-22 16:13:10|509.86|507.86|509.42|507.42|509.86|507.86|509.42|507.42|0
1637597600000|2021-11-22 16:13:20|509.21|507.21|509.64|507.64|509.64|507.64|509.21|507.21|0
1637597610000|2021-11-22 16:13:30|509.42|507.42|509.64|507.64|509.64|507.64|509.42|507.42|0
1637597620000|2021-11-22 16:13:40|509.86|507.86|509.86|507.86|510.08|508.08|509.86|507.86|0
1637597630000|2021-11-22 16:13:50|510.08|508.08|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597640000|2021-11-22 16:14:00|509.86|507.86|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597650000|2021-11-22 16:14:10|509.86|507.86|510.73|508.73|510.73|508.73|509.86|507.86|0
1637597660000|2021-11-22 16:14:20|510.95|508.95|511.17|509.17|511.17|509.17|510.95|508.95|0
1637597670000|2021-11-22 16:14:30|510.95|508.95|510.95|508.95|511.17|509.17|510.95|508.95|0
1637597680000|2021-11-22 16:14:40|510.73|508.73|510.73|508.73|510.73|508.73|510.73|508.73|0
1637597690000|2021-11-22 16:14:50|510.95|508.95|510.95|508.95|510.95|508.95|510.73|508.73|0
1637597700000|2021-11-22 16:15:00|510.73|508.73|510.73|508.73|510.73|508.73|510.52|508.52|0
1637597710000|2021-11-22 16:15:10|510.51|508.51|510.51|508.51|510.73|508.73|510.51|508.51|0
1637597720000|2021-11-22 16:15:20|510.95|508.95|510.95|508.95|511.17|509.17|510.95|508.95|0
1637597730000|2021-11-22 16:15:30|510.73|508.73|510.95|508.95|510.95|508.95|510.73|508.73|0
1637597740000|2021-11-22 16:15:40|510.73|508.73|510.95|508.95|510.95|508.95|510.73|508.73|0
1637597750000|2021-11-22 16:15:50|510.73|508.73|510.95|508.95|510.95|508.95|510.73|508.73|0
1637597760000|2021-11-22 16:16:00|511.17|509.17|510.51|508.51|511.17|509.17|510.51|508.51|0
1637597770000|2021-11-22 16:16:10|510.3|508.3|510.08|508.08|510.3|508.3|510.08|508.08|0
1637597780000|2021-11-22 16:16:20|510.3|508.3|510.08|508.08|510.3|508.3|510.08|508.08|0
1637597790000|2021-11-22 16:16:30|510.3|508.3|510.08|508.08|510.3|508.3|509.86|507.86|0
1637597800000|2021-11-22 16:16:40|510.3|508.3|510.51|508.51|510.51|508.51|510.3|508.3|0
1637597810000|2021-11-22 16:16:50|510.3|508.3|510.3|508.3|510.51|508.51|510.3|508.3|0
1637597820000|2021-11-22 16:17:00|510.51|508.51|510.51|508.51|510.51|508.51|510.3|508.3|0
1637597830000|2021-11-22 16:17:10|510.73|508.73|510.51|508.51|510.73|508.73|510.51|508.51|0
1637597840000|2021-11-22 16:17:20|510.73|508.73|509.86|507.86|510.73|508.73|509.86|507.86|0
1637597850000|2021-11-22 16:17:30|510.08|508.08|510.08|508.08|510.08|508.08|509.86|507.86|0
1637597860000|2021-11-22 16:17:40|510.3|508.3|510.51|508.51|510.51|508.51|510.3|508.3|0
1637597870000|2021-11-22 16:17:50|510.29|508.29|510.29|508.29|510.51|508.51|510.29|508.29|0
1637597880000|2021-11-22 16:18:00|510.08|508.08|510.08|508.08|510.29|508.29|510.08|508.08|0
1637597890000|2021-11-22 16:18:10|509.86|507.86|510.29|508.29|510.29|508.29|509.86|507.86|0
1637597900000|2021-11-22 16:18:20|510.51|508.51|510.73|508.73|510.95|508.95|510.51|508.51|0
1637597910000|2021-11-22 16:18:30|510.51|508.51|510.51|508.51|510.51|508.51|510.29|508.29|0
1637597920000|2021-11-22 16:18:40|510.73|508.73|510.51|508.51|510.73|508.73|510.51|508.51|0
1637597930000|2021-11-22 16:18:50|510.73|508.73|510.51|508.51|510.73|508.73|510.51|508.51|0
1637597940000|2021-11-22 16:19:00|510.29|508.29|510.08|508.08|510.29|508.29|510.08|508.08|0
1637597950000|2021-11-22 16:19:10|509.86|507.86|510.51|508.51|510.51|508.51|509.86|507.86|0
1637597960000|2021-11-22 16:19:20|510.29|508.29|510.29|508.29|510.29|508.29|510.29|508.29|0
1637597980000|2021-11-22 16:19:40|510.51|508.51|510.51|508.51|510.51|508.51|510.51|508.51|0
1637597990000|2021-11-22 16:19:50|510.08|508.08|510.08|508.08|510.29|508.29|509.86|507.86|0
1637598000000|2021-11-22 16:20:00|510.29|508.29|509.86|507.86|510.29|508.29|509.86|507.86|0
1637598010000|2021-11-22 16:20:10|510.08|508.08|510.29|508.29|510.29|508.29|510.08|508.08|0
1637598020000|2021-11-22 16:20:20|510.51|508.51|510.95|508.95|510.95|508.95|510.51|508.51|0
1637598030000|2021-11-22 16:20:30|511.39|509.39|511.39|509.39|511.39|509.39|511.39|509.39|0
1637598040000|2021-11-22 16:20:40|511.05|509.05|511.39|509.39|511.39|509.39|511.05|509.05|0
1637598050000|2021-11-22 16:20:50|511.6|509.6|511.39|509.39|511.6|509.6|511.39|509.39|0
1637598060000|2021-11-22 16:21:00|510.95|508.95|510.95|508.95|510.95|508.95|510.95|508.95|0
1637598070000|2021-11-22 16:21:10|510.73|508.73|510.73|508.73|510.73|508.73|510.73|508.73|0
1637598080000|2021-11-22 16:21:20|510.51|508.51|510.07|508.07|510.51|508.51|510.07|508.07|0
1637598090000|2021-11-22 16:21:30|510.29|508.29|510.29|508.29|510.29|508.29|510.29|508.29|0
1637598100000|2021-11-22 16:21:40|510.07|508.07|510.07|508.07|510.07|508.07|509.86|507.86|0
1637598120000|2021-11-22 16:22:00|509.86|507.86|508.98|506.98|509.86|507.86|508.98|506.98|0
1637598130000|2021-11-22 16:22:10|508.76|506.76|508.98|506.98|508.98|506.98|508.76|506.76|0
1637598140000|2021-11-22 16:22:20|509.42|507.42|508.98|506.98|509.42|507.42|508.76|506.76|0
1637598150000|2021-11-22 16:22:30|509.42|507.42|509.86|507.86|509.86|507.86|509.42|507.42|0
1637598160000|2021-11-22 16:22:40|510.07|508.07|510.29|508.29|510.29|508.29|510.07|508.07|0
1637598170000|2021-11-22 16:22:50|510.07|508.07|510.29|508.29|510.29|508.29|510.07|508.07|0
1637598180000|2021-11-22 16:23:00|510.51|508.51|510.51|508.51|510.73|508.73|510.51|508.51|0
1637598190000|2021-11-22 16:23:10|510.29|508.29|509.86|507.86|510.29|508.29|509.86|507.86|0
1637598200000|2021-11-22 16:23:20|509.85|507.85|509.85|507.85|510.07|508.07|509.85|507.85|0
1637598210000|2021-11-22 16:23:30|510.07|508.07|510.51|508.51|510.51|508.51|510.07|508.07|0
1637598220000|2021-11-22 16:23:40|510.29|508.29|510.51|508.51|510.51|508.51|510.29|508.29|0
1637598230000|2021-11-22 16:23:50|510.73|508.73|510.73|508.73|510.73|508.73|510.73|508.73|0
1637598240000|2021-11-22 16:24:00|510.51|508.51|510.29|508.29|510.51|508.51|510.29|508.29|0
1637598250000|2021-11-22 16:24:10|510.51|508.51|510.73|508.73|510.73|508.73|510.51|508.51|0
1637598260000|2021-11-22 16:24:20|510.95|508.95|511.17|509.17|511.17|509.17|510.95|508.95|0
1637598270000|2021-11-22 16:24:30|510.95|508.95|510.95|508.95|510.95|508.95|510.73|508.73|0
1637598280000|2021-11-22 16:24:40|510.73|508.73|510.51|508.51|510.95|508.95|510.51|508.51|0
1637598290000|2021-11-22 16:24:50|510.11|508.11|510.11|508.11|510.11|508.11|510.11|508.11|0
1637598300000|2021-11-22 16:25:00|509.9|507.9|510.11|508.11|510.11|508.11|509.9|507.9|0
1637598310000|2021-11-22 16:25:10|509.9|507.9|509.9|507.9|509.9|507.9|509.9|507.9|0
1637598320000|2021-11-22 16:25:20|509.46|507.46|509.24|507.24|509.46|507.46|509.13|507.13|0
1637598330000|2021-11-22 16:25:30|509.46|507.46|509.46|507.46|509.68|507.68|509.46|507.46|0
1637598340000|2021-11-22 16:25:40|509.24|507.24|509.24|507.24|509.46|507.46|509.24|507.24|0
1637598350000|2021-11-22 16:25:50|509.68|507.68|509.24|507.24|509.68|507.68|509.24|507.24|0
1637598360000|2021-11-22 16:26:00|509.02|507.02|509.24|507.24|509.24|507.24|509.02|507.02|0
1637598370000|2021-11-22 16:26:10|509.46|507.46|509.46|507.46|509.46|507.46|509.46|507.46|0
1637598380000|2021-11-22 16:26:20|509.24|507.24|509.02|507.02|509.24|507.24|509.02|507.02|0
1637598390000|2021-11-22 16:26:30|509.46|507.46|509.24|507.24|509.46|507.46|509.02|507.02|0
1637598400000|2021-11-22 16:26:40|509.02|507.02|509.02|507.02|509.24|507.24|509.02|507.02|0
1637598410000|2021-11-22 16:26:50|509.24|507.24|509.02|507.02|509.24|507.24|509.02|507.02|0
1637598420000|2021-11-22 16:27:00|509.24|507.24|509.24|507.24|509.24|507.24|509.24|507.24|0
1637598440000|2021-11-22 16:27:20|509.02|507.02|509.24|507.24|509.24|507.24|509.02|507.02|0
1637598460000|2021-11-22 16:27:40|509.02|507.02|509.24|507.24|509.46|507.46|509.02|507.02|0
1637598470000|2021-11-22 16:27:50|508.8|506.8|508.14|506.14|508.8|506.8|508.14|506.14|0
1637598480000|2021-11-22 16:28:00|507.73|505.73|507.51|505.51|507.73|505.73|507.29|505.29|0
1637598490000|2021-11-22 16:28:10|507.73|505.73|507.51|505.51|507.73|505.73|507.51|505.51|0
1637598500000|2021-11-22 16:28:20|507.73|505.73|507.95|505.95|507.95|505.95|507.73|505.73|0
1637598510000|2021-11-22 16:28:30|508.17|506.17|508.17|506.17|508.38|506.38|508.17|506.17|0
1637598520000|2021-11-22 16:28:40|508.16|506.16|508.16|506.16|508.16|506.16|507.95|505.95|0
1637598530000|2021-11-22 16:28:50|507.95|505.95|507.95|505.95|507.95|505.95|507.95|505.95|0
1637598540000|2021-11-22 16:29:00|507.73|505.73|508.16|506.16|508.16|506.16|507.73|505.73|0
1637598550000|2021-11-22 16:29:10|507.95|505.95|508.38|506.38|508.38|506.38|507.95|505.95|0
1637598560000|2021-11-22 16:29:20|508.16|506.16|507.95|505.95|508.16|506.16|507.95|505.95|0
1637598570000|2021-11-22 16:29:30|508.16|506.16|508.38|506.38|508.38|506.38|507.95|505.95|0
1637598580000|2021-11-22 16:29:40|508.6|506.6|508.6|506.6|508.6|506.6|508.6|506.6|0
1637598590000|2021-11-22 16:29:50|508.82|506.82|508.6|506.6|508.82|506.82|508.6|506.6|0
1637598600000|2021-11-22 16:30:00|508.82|506.82|508.38|506.38|508.82|506.82|508.38|506.38|0
1637598610000|2021-11-22 16:30:10|508.16|506.16|508.16|506.16|508.16|506.16|507.95|505.95|0
1637598620000|2021-11-22 16:30:20|508.6|506.6|507.95|505.95|508.82|506.82|507.95|505.95|0
1637598630000|2021-11-22 16:30:30|508.16|506.16|508.16|506.16|508.16|506.16|508.16|506.16|0
1637598640000|2021-11-22 16:30:40|508.6|506.6|508.6|506.6|508.6|506.6|508.6|506.6|0
1637598650000|2021-11-22 16:30:50|508.38|506.38|508.16|506.16|508.38|506.38|508.16|506.16|0
1637598660000|2021-11-22 16:31:00|507.95|505.95|508.16|506.16|508.16|506.16|507.95|505.95|0
1637598670000|2021-11-22 16:31:10|507.95|505.95|508.16|506.16|508.16|506.16|507.94|505.94|0
1637598680000|2021-11-22 16:31:20|507.94|505.94|507.94|505.94|508.16|506.16|507.94|505.94|0
1637598700000|2021-11-22 16:31:40|507.73|505.73|507.73|505.73|507.73|505.73|507.73|505.73|0
1637598710000|2021-11-22 16:31:50|507.94|505.94|507.73|505.73|507.94|505.94|507.73|505.73|0
1637598720000|2021-11-22 16:32:00|507.94|505.94|507.94|505.94|507.94|505.94|507.94|505.94|0
1637598730000|2021-11-22 16:32:10|507.73|505.73|508.16|506.16|508.16|506.16|507.73|505.73|0
1637598740000|2021-11-22 16:32:20|508.6|506.6|508.6|506.6|508.6|506.6|508.6|506.6|0
1637598750000|2021-11-22 16:32:30|508.38|506.38|508.38|506.38|508.6|506.6|508.38|506.38|0
1637598760000|2021-11-22 16:32:40|508.6|506.6|508.82|506.82|508.82|506.82|508.6|506.6|0
1637598770000|2021-11-22 16:32:50|509.04|507.04|509.26|507.26|509.26|507.26|508.82|506.82|0
1637598780000|2021-11-22 16:33:00|509.47|507.47|509.47|507.47|509.47|507.47|509.47|507.47|0
1637598790000|2021-11-22 16:33:10|509.69|507.69|509.91|507.91|509.91|507.91|509.69|507.69|0
1637598800000|2021-11-22 16:33:20|509.69|507.69|509.69|507.69|509.91|507.91|509.69|507.69|0
1637598810000|2021-11-22 16:33:30|509.91|507.91|509.91|507.91|509.91|507.91|509.69|507.69|0
1637598820000|2021-11-22 16:33:40|509.69|507.69|509.91|507.91|510.13|508.13|509.69|507.69|0
1637598830000|2021-11-22 16:33:50|510.13|508.13|510.24|508.24|510.24|508.24|510.13|508.13|0
1637598840000|2021-11-22 16:34:00|510.35|508.35|510.35|508.35|510.35|508.35|509.91|507.91|0
1637598850000|2021-11-22 16:34:10|510.13|508.13|510.57|508.57|510.57|508.57|510.13|508.13|0
1637598860000|2021-11-22 16:34:20|510.35|508.35|510.67|508.67|510.67|508.67|510.35|508.35|0
1637598870000|2021-11-22 16:34:30|510.57|508.57|510.35|508.35|510.57|508.57|510.35|508.35|0
1637598880000|2021-11-22 16:34:40|510.13|508.13|509.69|507.69|510.13|508.13|509.69|507.69|0
1637598890000|2021-11-22 16:34:50|509.91|507.91|510.13|508.13|510.13|508.13|509.69|507.69|0
1637598900000|2021-11-22 16:35:00|509.69|507.69|510.13|508.13|510.13|508.13|509.69|507.69|0
1637598910000|2021-11-22 16:35:10|509.91|507.91|509.47|507.47|509.91|507.91|509.47|507.47|0
1637598920000|2021-11-22 16:35:20|510.13|508.13|509.91|507.91|510.13|508.13|509.91|507.91|0
1637598930000|2021-11-22 16:35:30|510.13|508.13|510.79|508.79|511.01|509.01|510.13|508.13|0
1637598940000|2021-11-22 16:35:40|510.57|508.57|511.01|509.01|511.01|509.01|510.57|508.57|0
1637598950000|2021-11-22 16:35:50|510.79|508.79|510.13|508.13|510.79|508.79|510.13|508.13|0
1637598960000|2021-11-22 16:36:00|509.91|507.91|509.69|507.69|509.91|507.91|509.69|507.69|0
1637598970000|2021-11-22 16:36:10|509.47|507.47|509.47|507.47|509.47|507.47|509.47|507.47|0
1637598980000|2021-11-22 16:36:20|509.69|507.69|509.69|507.69|509.69|507.69|509.69|507.69|0
1637599000000|2021-11-22 16:36:40|509.47|507.47|509.69|507.69|509.69|507.69|509.47|507.47|0
1637599010000|2021-11-22 16:36:50|509.91|507.91|509.91|507.91|509.91|507.91|509.91|507.91|0
1637599020000|2021-11-22 16:37:00|509.69|507.69|509.91|507.91|509.91|507.91|509.69|507.69|0
1637599030000|2021-11-22 16:37:10|509.69|507.69|509.91|507.91|509.91|507.91|509.69|507.69|0
1637599040000|2021-11-22 16:37:20|509.69|507.69|509.25|507.25|509.69|507.69|509.25|507.25|0
1637599050000|2021-11-22 16:37:30|509.03|507.03|509.03|507.03|509.25|507.25|509.03|507.03|0
1637599060000|2021-11-22 16:37:40|508.82|506.82|509.03|507.03|509.03|507.03|508.82|506.82|0
1637599070000|2021-11-22 16:37:50|508.82|506.82|508.82|506.82|509.03|507.03|508.82|506.82|0
1637599080000|2021-11-22 16:38:00|509.03|507.03|508.82|506.82|509.03|507.03|508.82|506.82|0
1637599090000|2021-11-22 16:38:10|509.03|507.03|509.03|507.03|509.03|507.03|508.82|506.82|0
1637599100000|2021-11-22 16:38:20|509.25|507.25|509.03|507.03|509.25|507.25|509.03|507.03|0
1637599110000|2021-11-22 16:38:30|509.25|507.25|509.47|507.47|509.47|507.47|509.25|507.25|0
1637599120000|2021-11-22 16:38:40|509.25|507.25|509.47|507.47|509.47|507.47|509.25|507.25|0
1637599130000|2021-11-22 16:38:50|509.69|507.69|509.47|507.47|509.69|507.69|509.47|507.47|0
1637599140000|2021-11-22 16:39:00|509.25|507.25|509.25|507.25|509.25|507.25|509.25|507.25|0
1637599150000|2021-11-22 16:39:10|509.03|507.03|509.03|507.03|509.03|507.03|509.03|507.03|0
1637599160000|2021-11-22 16:39:20|508.82|506.82|508.82|506.82|508.82|506.82|508.82|506.82|0
1637599170000|2021-11-22 16:39:30|508.38|506.38|508.6|506.6|508.6|506.6|508.38|506.38|0
1637599180000|2021-11-22 16:39:40|508.81|506.81|508.81|506.81|508.81|506.81|508.6|506.6|0
1637599190000|2021-11-22 16:39:50|509.03|507.03|509.03|507.03|509.03|507.03|509.03|507.03|0
1637599200000|2021-11-22 16:40:00|508.81|506.81|507.94|505.94|508.81|506.81|507.94|505.94|0
1637599210000|2021-11-22 16:40:10|507.72|505.72|508.38|506.38|508.38|506.38|507.72|505.72|0
1637599220000|2021-11-22 16:40:20|508.6|506.6|508.81|506.81|508.81|506.81|508.6|506.6|0
1637599230000|2021-11-22 16:40:30|508.6|506.6|508.81|506.81|509.03|507.03|508.6|506.6|0
1637599260000|2021-11-22 16:41:00|508.6|506.6|509.03|507.03|509.03|507.03|508.6|506.6|0
1637599270000|2021-11-22 16:41:10|508.81|506.81|509.03|507.03|509.03|507.03|508.81|506.81|0
1637599280000|2021-11-22 16:41:20|509.25|507.25|509.03|507.03|509.25|507.25|509.03|507.03|0
1637599290000|2021-11-22 16:41:30|508.81|506.81|509.03|507.03|509.03|507.03|508.81|506.81|0
1637599300000|2021-11-22 16:41:40|508.81|506.81|508.38|506.38|508.81|506.81|508.38|506.38|0
1637599310000|2021-11-22 16:41:50|508.16|506.16|508.38|506.38|508.38|506.38|508.16|506.16|0
1637599320000|2021-11-22 16:42:00|508.16|506.16|507.94|505.94|508.16|506.16|507.94|505.94|0
1637599330000|2021-11-22 16:42:10|507.72|505.72|507.28|505.28|507.72|505.72|507.28|505.28|0
1637599340000|2021-11-22 16:42:20|507.5|505.5|507.28|505.28|507.5|505.5|507.28|505.28|0
1637599350000|2021-11-22 16:42:30|507.5|505.5|506.85|504.85|507.5|505.5|506.85|504.85|0
1637599360000|2021-11-22 16:42:40|507.06|505.06|506.85|504.85|507.06|505.06|506.85|504.85|0
1637599370000|2021-11-22 16:42:50|507.06|505.06|506.85|504.85|507.06|505.06|506.85|504.85|0
1637599380000|2021-11-22 16:43:00|506.19|504.19|505.75|503.75|506.19|504.19|505.75|503.75|0
1637599390000|2021-11-22 16:43:10|505.97|503.97|505.97|503.97|506.19|504.19|505.75|503.75|0
1637599400000|2021-11-22 16:43:20|505.75|503.75|505.97|503.97|505.97|503.97|505.75|503.75|0
1637599410000|2021-11-22 16:43:30|505.75|503.75|505.75|503.75|505.75|503.75|505.75|503.75|0
1637599420000|2021-11-22 16:43:40|505.54|503.54|505.97|503.97|505.97|503.97|505.54|503.54|0
1637599430000|2021-11-22 16:43:50|505.75|503.75|505.97|503.97|505.97|503.97|505.54|503.54|0
1637599440000|2021-11-22 16:44:00|506.41|504.41|505.97|503.97|506.41|504.41|505.97|503.97|0
1637599450000|2021-11-22 16:44:10|505.53|503.53|505.32|503.32|505.53|503.53|505.32|503.32|0
1637599460000|2021-11-22 16:44:20|505.53|503.53|505.75|503.75|505.75|503.75|505.32|503.32|0
1637599470000|2021-11-22 16:44:30|505.32|503.32|505.53|503.53|505.97|503.97|505.32|503.32|0
1637599480000|2021-11-22 16:44:40|505.32|503.32|505.75|503.75|505.75|503.75|505.32|503.32|0
1637599490000|2021-11-22 16:44:50|505.53|503.53|505.53|503.53|505.75|503.75|505.53|503.53|0
1637599500000|2021-11-22 16:45:00|505.75|503.75|505.53|503.53|505.75|503.75|505.53|503.53|0
1637599510000|2021-11-22 16:45:10|505.1|503.1|505.53|503.53|505.75|503.75|505.1|503.1|0
1637599520000|2021-11-22 16:45:20|505.32|503.32|505.53|503.53|505.53|503.53|505.32|503.32|0
1637599530000|2021-11-22 16:45:30|505.75|503.75|505.97|503.97|505.97|503.97|505.75|503.75|0
1637599540000|2021-11-22 16:45:40|505.75|503.75|506.19|504.19|506.19|504.19|505.75|503.75|0
1637599550000|2021-11-22 16:45:50|505.97|503.97|506.84|504.84|506.84|504.84|505.97|503.97|0
1637599560000|2021-11-22 16:46:00|505.75|503.75|505.53|503.53|505.75|503.75|505.53|503.53|0
1637599570000|2021-11-22 16:46:10|505.32|503.32|505.32|503.32|505.53|503.53|505.32|503.32|0
1637599580000|2021-11-22 16:46:20|504.88|502.88|505.1|503.1|505.1|503.1|504.88|502.88|0
1637599590000|2021-11-22 16:46:30|505.32|503.32|505.97|503.97|505.97|503.97|505.32|503.32|0
1637599600000|2021-11-22 16:46:40|505.75|503.75|506.19|504.19|506.19|504.19|505.75|503.75|0
1637599610000|2021-11-22 16:46:50|505.97|503.97|505.53|503.53|505.97|503.97|505.53|503.53|0
1637599620000|2021-11-22 16:47:00|504.88|502.88|504.88|502.88|504.88|502.88|504.66|502.66|0
1637599630000|2021-11-22 16:47:10|504.66|502.66|503.57|501.57|504.66|502.66|503.57|501.57|0
1637599640000|2021-11-22 16:47:20|502.92|500.92|502.7|500.7|502.92|500.92|502.7|500.7|0
1637599650000|2021-11-22 16:47:30|502.92|500.92|502.92|500.92|502.92|500.92|502.7|500.7|0
1637599660000|2021-11-22 16:47:40|503.35|501.35|503.57|501.57|503.79|501.79|503.35|501.35|0
1637599670000|2021-11-22 16:47:50|503.13|501.13|503.13|501.13|503.13|501.13|503.13|501.13|0
1637599680000|2021-11-22 16:48:00|502.92|500.92|502.92|500.92|502.92|500.92|502.7|500.7|0
1637599690000|2021-11-22 16:48:10|503.13|501.13|503.13|501.13|503.13|501.13|503.13|501.13|0
1637599700000|2021-11-22 16:48:20|503.35|501.35|503.57|501.57|503.57|501.57|503.35|501.35|0
1637599710000|2021-11-22 16:48:30|503.35|501.35|503.35|501.35|503.57|501.57|503.35|501.35|0
1637599720000|2021-11-22 16:48:40|503.13|501.13|502.7|500.7|503.13|501.13|502.7|500.7|0
1637599730000|2021-11-22 16:48:50|502.26|500.26|502.26|500.26|502.26|500.26|502.26|500.26|0
1637599740000|2021-11-22 16:49:00|502.91|500.91|503.79|501.79|503.79|501.79|502.91|500.91|0
1637599750000|2021-11-22 16:49:10|503.35|501.35|502.7|500.7|503.35|501.35|502.7|500.7|0
1637599760000|2021-11-22 16:49:20|502.91|500.91|502.91|500.91|502.91|500.91|502.7|500.7|0
1637599770000|2021-11-22 16:49:30|502.7|500.7|502.04|500.04|502.7|500.7|502.04|500.04|0
1637599780000|2021-11-22 16:49:40|502.26|500.26|501.39|499.39|502.26|500.26|501.39|499.39|0
1637599790000|2021-11-22 16:49:50|501.17|499.17|500.74|498.74|501.17|499.17|500.52|498.52|0
1637599800000|2021-11-22 16:50:00|500.95|498.95|501.39|499.39|501.39|499.39|500.95|498.95|0
1637599810000|2021-11-22 16:50:10|501.61|499.61|501.39|499.39|501.82|499.82|501.39|499.39|0
1637599820000|2021-11-22 16:50:20|501.17|499.17|501.39|499.39|501.39|499.39|501.17|499.17|0
1637599830000|2021-11-22 16:50:30|501.61|499.61|501.39|499.39|501.61|499.61|501.17|499.17|0
1637599840000|2021-11-22 16:50:40|501.17|499.17|500.74|498.74|501.17|499.17|500.74|498.74|0
1637599850000|2021-11-22 16:50:50|500.52|498.52|500.3|498.3|500.52|498.52|500.3|498.3|0
1637599860000|2021-11-22 16:51:00|499.87|497.87|499.65|497.65|500.08|498.08|499.43|497.43|0
1637599870000|2021-11-22 16:51:10|499.87|497.87|499|497|499.87|497.87|499|497|0
1637599880000|2021-11-22 16:51:20|498.78|496.78|498.78|496.78|498.78|496.78|498.78|496.78|0
1637599890000|2021-11-22 16:51:30|499|497|498.78|496.78|499|497|498.78|496.78|0
1637599900000|2021-11-22 16:51:40|498.99|496.99|498.78|496.78|498.99|496.99|498.56|496.56|0
1637599910000|2021-11-22 16:51:50|498.56|496.56|498.34|496.34|498.78|496.78|498.34|496.34|0
1637599920000|2021-11-22 16:52:00|498.78|496.78|498.56|496.56|498.78|496.78|498.56|496.56|0
1637599930000|2021-11-22 16:52:10|498.78|496.78|498.56|496.56|498.78|496.78|498.56|496.56|0
1637599940000|2021-11-22 16:52:20|497.02|495.02|496.15|494.15|497.24|495.24|496.15|494.15|0
1637599950000|2021-11-22 16:52:30|497.79|495.79|497.79|495.79|498.22|496.22|497.79|495.79|0
1637599960000|2021-11-22 16:52:40|497.57|495.57|497.79|495.79|497.79|495.79|497.57|495.57|0
1637599970000|2021-11-22 16:52:50|498|496|496.92|494.92|498|496|496.92|494.92|0
1637599980000|2021-11-22 16:53:00|495.83|493.83|495.83|493.83|495.83|493.83|495.83|493.83|0
1637599990000|2021-11-22 16:53:10|496.48|494.48|496.48|494.48|496.48|494.48|496.27|494.27|0
1637600000000|2021-11-22 16:53:20|496.27|494.27|496.27|494.27|496.48|494.48|496.05|494.05|0
1637600010000|2021-11-22 16:53:30|495.83|493.83|495.62|493.62|495.83|493.83|495.4|493.4|0
1637600020000|2021-11-22 16:53:40|495.83|493.83|495.62|493.62|496.05|494.05|495.62|493.62|0
1637600030000|2021-11-22 16:53:50|495.4|493.4|494.1|492.1|495.4|493.4|494.1|492.1|0
1637600040000|2021-11-22 16:54:00|494.32|492.32|494.53|492.53|494.75|492.75|494.32|492.32|0
1637600050000|2021-11-22 16:54:10|493.88|491.88|493.34|491.34|493.88|491.88|493.34|491.34|0
1637600060000|2021-11-22 16:54:20|493.02|491.02|492.58|490.58|493.02|491.02|492.37|490.37|0
1637600070000|2021-11-22 16:54:30|493.02|491.02|493.02|491.02|493.23|491.23|493.02|491.02|0
1637600080000|2021-11-22 16:54:40|493.23|491.23|493.02|491.02|493.67|491.67|493.02|491.02|0
1637600090000|2021-11-22 16:54:50|492.8|490.8|492.58|490.58|492.8|490.8|492.37|490.37|0
1637600100000|2021-11-22 16:55:00|491.94|489.94|492.15|490.15|492.58|490.58|491.94|489.94|0
1637600110000|2021-11-22 16:55:10|491.94|489.94|491.94|489.94|491.94|489.94|491.5|489.5|0
1637600120000|2021-11-22 16:55:20|492.37|490.37|492.15|490.15|492.37|490.37|491.94|489.94|0
1637600130000|2021-11-22 16:55:30|491.94|489.94|491.07|489.07|491.94|489.94|490.64|488.64|0
1637600140000|2021-11-22 16:55:40|490.85|488.85|490.42|488.42|490.85|488.85|490.42|488.42|0
1637600150000|2021-11-22 16:55:50|491.07|489.07|491.5|489.5|491.5|489.5|491.07|489.07|0
1637600160000|2021-11-22 16:56:00|490.85|488.85|491.29|489.29|491.29|489.29|490.85|488.85|0
1637600170000|2021-11-22 16:56:10|491.07|489.07|490.42|488.42|491.07|489.07|490.42|488.42|0
1637600180000|2021-11-22 16:56:20|490.21|488.21|490.21|488.21|490.21|488.21|489.56|487.56|0
1637600190000|2021-11-22 16:56:30|489.77|487.77|489.56|487.56|489.99|487.99|489.56|487.56|0
1637600200000|2021-11-22 16:56:40|489.34|487.34|489.34|487.34|489.56|487.56|489.34|487.34|0
1637600210000|2021-11-22 16:56:50|488.91|486.91|488.69|486.69|488.91|486.91|488.69|486.69|0
1637600220000|2021-11-22 16:57:00|487.4|485.4|486.54|484.54|487.4|485.4|486.54|484.54|0
1637600230000|2021-11-22 16:57:10|486.32|484.32|486.75|484.75|486.97|484.97|486.32|484.32|0
1637600240000|2021-11-22 16:57:20|486.32|484.32|486.75|484.75|486.75|484.75|486.21|484.21|0
1637600250000|2021-11-22 16:57:30|486.97|484.97|486.54|484.54|487.4|485.4|486.54|484.54|0
1637600260000|2021-11-22 16:57:40|487.4|485.4|487.61|485.61|487.61|485.61|487.4|485.4|0
1637600270000|2021-11-22 16:57:50|487.83|485.83|486.75|484.75|487.83|485.83|486.75|484.75|0
1637600280000|2021-11-22 16:58:00|486.54|484.54|485.24|483.24|486.54|484.54|485.24|483.24|0
1637600290000|2021-11-22 16:58:10|484.38|482.38|483.95|481.95|484.81|482.81|483.95|481.95|0
1637600300000|2021-11-22 16:58:20|484.17|482.17|485.03|483.03|485.03|483.03|483.52|481.52|0
1637600310000|2021-11-22 16:58:30|485.89|483.89|484.1|482.1|485.89|483.89|483.89|481.89|0
1637600320000|2021-11-22 16:58:40|484.32|482.32|487.92|485.92|487.92|485.92|484.32|482.32|0
1637600330000|2021-11-22 16:58:50|488.56|486.56|489.42|487.42|489.42|487.42|488.56|486.56|0
1637600340000|2021-11-22 16:59:00|488.35|486.35|489.64|487.64|489.64|487.64|488.35|486.35|0
1637600350000|2021-11-22 16:59:10|489.53|487.53|490.07|488.07|490.07|488.07|489.53|487.53|0
1637600360000|2021-11-22 16:59:20|490.5|488.5|491.14|489.14|491.14|489.14|490.5|488.5|0
1637600370000|2021-11-22 16:59:30|490.71|488.71|491.57|489.57|491.57|489.57|490.71|488.71|0
1637600380000|2021-11-22 16:59:40|491.79|489.79|490.95|488.95|492|490|490.95|488.95|0
1637600390000|2021-11-22 16:59:50|491.16|489.16|491.38|489.38|491.38|489.38|491.16|489.16|0
1637600400000|2021-11-22 17:00:00|490.73|488.73|490.73|488.73|490.73|488.73|490.09|488.09|0
1637600410000|2021-11-22 17:00:10|490.3|488.3|492.03|490.03|492.03|490.03|490.3|488.3|0
1637600420000|2021-11-22 17:00:20|492.24|490.24|493.11|491.11|493.11|491.11|492.24|490.24|0
1637600430000|2021-11-22 17:00:30|493.32|491.32|493.97|491.97|493.97|491.97|493.11|491.11|0
1637600440000|2021-11-22 17:00:40|493.76|491.76|494.19|492.19|494.19|492.19|493.76|491.76|0
1637600450000|2021-11-22 17:00:50|494.4|492.4|494.84|492.84|494.84|492.84|494.4|492.4|0
1637600460000|2021-11-22 17:01:00|494.4|492.4|493.97|491.97|494.4|492.4|493.76|491.76|0
1637600470000|2021-11-22 17:01:10|495.05|493.05|495.7|493.7|495.7|493.7|494.84|492.84|0
1637600480000|2021-11-22 17:01:20|495.27|493.27|494.4|492.4|495.27|493.27|494.4|492.4|0
1637600490000|2021-11-22 17:01:30|494.62|492.62|495.27|493.27|495.27|493.27|494.62|492.62|0
1637600500000|2021-11-22 17:01:40|494.84|492.84|494.4|492.4|494.84|492.84|494.4|492.4|0
1637600510000|2021-11-22 17:01:50|493.97|491.97|493.11|491.11|493.97|491.97|493.11|491.11|0
1637600520000|2021-11-22 17:02:00|493.32|491.32|492.24|490.24|493.32|491.32|491.81|489.81|0
1637600530000|2021-11-22 17:02:10|492.67|490.67|492.89|490.89|492.89|490.89|492.67|490.67|0
1637600540000|2021-11-22 17:02:20|493.32|491.32|492.46|490.46|493.32|491.32|492.46|490.46|0
1637600550000|2021-11-22 17:02:30|492.24|490.24|491.38|489.38|492.24|490.24|491.38|489.38|0
1637600560000|2021-11-22 17:02:40|491.59|489.59|491.05|489.05|491.59|489.59|491.05|489.05|0
1637600570000|2021-11-22 17:02:50|490.73|488.73|489.65|487.65|490.73|488.73|489.65|487.65|0
1637600580000|2021-11-22 17:03:00|490.52|488.52|490.07|488.07|490.52|488.52|490.07|488.07|0
1637600590000|2021-11-22 17:03:10|489.64|487.64|489|487|489.64|487.64|489|487|0
1637600600000|2021-11-22 17:03:20|489.64|487.64|488.57|486.57|489.86|487.86|488.57|486.57|0
1637600610000|2021-11-22 17:03:30|488.14|486.14|488.57|486.57|488.57|486.57|488.14|486.14|0
1637600620000|2021-11-22 17:03:40|489.43|487.43|489.86|487.86|490.07|488.07|489.43|487.43|0
1637600630000|2021-11-22 17:03:50|490.72|488.72|490.93|488.93|491.15|489.15|490.72|488.72|0
1637600640000|2021-11-22 17:04:00|490.72|488.72|490.93|488.93|491.37|489.37|490.29|488.29|0
1637600650000|2021-11-22 17:04:10|491.37|489.37|492.01|490.01|492.23|490.23|491.37|489.37|0
1637600660000|2021-11-22 17:04:20|492.66|490.66|492.01|490.01|492.66|490.66|491.8|489.8|0
1637600670000|2021-11-22 17:04:30|492.44|490.44|492.23|490.23|492.66|490.66|492.23|490.23|0
1637600680000|2021-11-22 17:04:40|492.44|490.44|493.41|491.41|493.41|491.41|492.44|490.44|0
1637600690000|2021-11-22 17:04:50|493.52|491.52|493.31|491.31|493.95|491.95|493.31|491.31|0
1637600700000|2021-11-22 17:05:00|492.87|490.87|492.98|490.98|493.31|491.31|492.87|490.87|0
1637600710000|2021-11-22 17:05:10|492.66|490.66|492.23|490.23|492.66|490.66|492.23|490.23|0
1637600720000|2021-11-22 17:05:20|491.8|489.8|491.58|489.58|491.8|489.8|491.15|489.15|0
1637600730000|2021-11-22 17:05:30|491.36|489.36|492.66|490.66|492.66|490.66|491.36|489.36|0
1637600740000|2021-11-22 17:05:40|492.44|490.44|492.87|490.87|492.87|490.87|492.44|490.44|0
1637600750000|2021-11-22 17:05:50|492.66|490.66|492.87|490.87|492.87|490.87|492.44|490.44|0
1637600760000|2021-11-22 17:06:00|492.66|490.66|492.66|490.66|492.87|490.87|492.66|490.66|0
1637600770000|2021-11-22 17:06:10|492.23|490.23|493.52|491.52|493.52|491.52|492.23|490.23|0
1637600780000|2021-11-22 17:06:20|493.31|491.31|493.52|491.52|493.52|491.52|493.09|491.09|0
1637600790000|2021-11-22 17:06:30|493.31|491.31|493.31|491.31|493.31|491.31|493.09|491.09|0
1637600800000|2021-11-22 17:06:40|492.87|490.87|493.95|491.95|493.95|491.95|492.87|490.87|0
1637600810000|2021-11-22 17:06:50|494.38|492.38|494.17|492.17|494.38|492.38|493.95|491.95|0
1637600820000|2021-11-22 17:07:00|493.95|491.95|494.38|492.38|494.6|492.6|493.95|491.95|0
1637600830000|2021-11-22 17:07:10|494.6|492.6|494.17|492.17|495.03|493.03|494.17|492.17|0
1637600840000|2021-11-22 17:07:20|493.74|491.74|494.17|492.17|494.17|492.17|493.52|491.52|0
1637600850000|2021-11-22 17:07:30|494.38|492.38|494.6|492.6|495.03|493.03|494.38|492.38|0
1637600860000|2021-11-22 17:07:40|494.82|492.82|494.6|492.6|494.82|492.82|494.38|492.38|0
1637600870000|2021-11-22 17:07:50|494.49|492.49|495.46|493.46|495.46|493.46|494.49|492.49|0
1637600880000|2021-11-22 17:08:00|495.03|493.03|495.25|493.25|495.25|493.25|494.6|492.6|0
1637600890000|2021-11-22 17:08:10|495.03|493.03|494.82|492.82|495.25|493.25|494.82|492.82|0
1637600900000|2021-11-22 17:08:20|494.38|492.38|493.95|491.95|494.38|492.38|493.95|491.95|0
1637600910000|2021-11-22 17:08:30|493.74|491.74|494.17|492.17|494.6|492.6|493.74|491.74|0
1637600920000|2021-11-22 17:08:40|493.95|491.95|493.74|491.74|494.17|492.17|493.74|491.74|0
1637600930000|2021-11-22 17:08:50|493.95|491.95|493.52|491.52|493.95|491.95|493.52|491.52|0
1637600940000|2021-11-22 17:09:00|493.74|491.74|495.25|493.25|495.25|493.25|493.62|491.62|0
1637600950000|2021-11-22 17:09:10|495.03|493.03|494.81|492.81|495.03|493.03|494.81|492.81|0
1637600960000|2021-11-22 17:09:20|494.38|492.38|494.6|492.6|494.6|492.6|494.38|492.38|0
1637600970000|2021-11-22 17:09:30|494.81|492.81|494.17|492.17|494.81|492.81|494.17|492.17|0
1637600980000|2021-11-22 17:09:40|493.95|491.95|492.87|490.87|493.95|491.95|492.87|490.87|0
1637600990000|2021-11-22 17:09:50|493.3|491.3|493.09|491.09|493.73|491.73|493.09|491.09|0
1637601000000|2021-11-22 17:10:00|493.3|491.3|493.73|491.73|493.73|491.73|492.87|490.87|0
1637601010000|2021-11-22 17:10:10|493.52|491.52|494.38|492.38|494.38|492.38|493.52|491.52|0
1637601020000|2021-11-22 17:10:20|494.17|492.17|493.95|491.95|494.17|492.17|493.73|491.73|0
1637601030000|2021-11-22 17:10:30|493.73|491.73|493.09|491.09|493.73|491.73|492.87|490.87|0
1637601040000|2021-11-22 17:10:40|493.95|491.95|494.17|492.17|494.6|492.6|493.95|491.95|0
1637601050000|2021-11-22 17:10:50|494.38|492.38|494.38|492.38|494.6|492.6|494.38|492.38|0
1637601060000|2021-11-22 17:11:00|494.17|492.17|493.95|491.95|494.17|492.17|493.73|491.73|0
1637601070000|2021-11-22 17:11:10|494.6|492.6|494.81|492.81|495.03|493.03|494.6|492.6|0
1637601080000|2021-11-22 17:11:20|495.25|493.25|495.46|493.46|495.46|493.46|495.25|493.25|0
1637601090000|2021-11-22 17:11:30|495.13|493.13|495.25|493.25|495.68|493.68|495.13|493.13|0
1637601100000|2021-11-22 17:11:40|495.03|493.03|493.95|491.95|495.03|493.03|493.95|491.95|0
1637601110000|2021-11-22 17:11:50|494.38|492.38|494.17|492.17|494.38|492.38|494.17|492.17|0
1637601120000|2021-11-22 17:12:00|493.73|491.73|493.3|491.3|493.95|491.95|493.3|491.3|0
1637601130000|2021-11-22 17:12:10|493.19|491.19|492.65|490.65|493.19|491.19|492.65|490.65|0
1637601140000|2021-11-22 17:12:20|492.87|490.87|492.97|490.97|492.97|490.97|492.65|490.65|0
1637601150000|2021-11-22 17:12:30|493.3|491.3|493.73|491.73|493.73|491.73|493.3|491.3|0
1637601160000|2021-11-22 17:12:40|493.95|491.95|493.73|491.73|493.95|491.95|493.73|491.73|0
1637601170000|2021-11-22 17:12:50|494.16|492.16|493.3|491.3|494.38|492.38|493.3|491.3|0
1637601180000|2021-11-22 17:13:00|493.52|491.52|493.95|491.95|494.16|492.16|493.3|491.3|0
1637601190000|2021-11-22 17:13:10|493.73|491.73|493.95|491.95|493.95|491.95|493.52|491.52|0
1637601200000|2021-11-22 17:13:20|493.52|491.52|493.73|491.73|493.73|491.73|493.3|491.3|0
1637601210000|2021-11-22 17:13:30|493.3|491.3|493.73|491.73|493.73|491.73|493.3|491.3|0
1637601220000|2021-11-22 17:13:40|493.52|491.52|493.09|491.09|493.73|491.73|493.09|491.09|0
1637601230000|2021-11-22 17:13:50|492.87|490.87|492.65|490.65|492.87|490.87|492.65|490.65|0
1637601240000|2021-11-22 17:14:00|492.87|490.87|493.3|491.3|493.3|491.3|492.87|490.87|0
1637601250000|2021-11-22 17:14:10|492.87|490.87|492.65|490.65|492.87|490.87|492.65|490.65|0
1637601260000|2021-11-22 17:14:20|493.08|491.08|492.33|490.33|493.08|491.08|492.33|490.33|0
1637601270000|2021-11-22 17:14:30|491.79|489.79|492.22|490.22|492.22|490.22|491.79|489.79|0
1637601280000|2021-11-22 17:14:40|492.44|490.44|492.22|490.22|492.87|490.87|492.22|490.22|0
1637601290000|2021-11-22 17:14:50|492.44|490.44|492.22|490.22|492.44|490.44|492.22|490.22|0
1637601300000|2021-11-22 17:15:00|492.65|490.65|493.73|491.73|493.73|491.73|492.65|490.65|0
1637601310000|2021-11-22 17:15:10|493.52|491.52|494.81|492.81|494.81|492.81|493.52|491.52|0
1637601320000|2021-11-22 17:15:20|495.24|493.24|495.24|493.24|495.24|493.24|495.13|493.13|0
1637601330000|2021-11-22 17:15:30|495.03|493.03|495.03|493.03|495.24|493.24|495.03|493.03|0
1637601340000|2021-11-22 17:15:40|495.46|493.46|496.32|494.32|496.32|494.32|495.46|493.46|0
1637601350000|2021-11-22 17:15:50|496.54|494.54|496.32|494.32|496.54|494.54|496.11|494.11|0
1637601360000|2021-11-22 17:16:00|495.89|493.89|495.03|493.03|495.89|493.89|495.03|493.03|0
1637601370000|2021-11-22 17:16:10|494.81|492.81|494.59|492.59|494.81|492.81|494.59|492.59|0
1637601380000|2021-11-22 17:16:20|494.38|492.38|493.52|491.52|494.38|492.38|493.52|491.52|0
1637601390000|2021-11-22 17:16:30|493.3|491.3|492.44|490.44|493.3|491.3|492.44|490.44|0
1637601400000|2021-11-22 17:16:40|493.08|491.08|493.08|491.08|493.08|491.08|492.87|490.87|0
1637601410000|2021-11-22 17:16:50|493.3|491.3|493.73|491.73|493.73|491.73|493.3|491.3|0
1637601420000|2021-11-22 17:17:00|493.95|491.95|493.3|491.3|493.95|491.95|493.3|491.3|0
1637601430000|2021-11-22 17:17:10|493.08|491.08|493.51|491.51|493.51|491.51|492.65|490.65|0
1637601440000|2021-11-22 17:17:20|493.08|491.08|493.08|491.08|493.08|491.08|492.75|490.75|0
1637601450000|2021-11-22 17:17:30|493.3|491.3|493.51|491.51|493.51|491.51|493.3|491.3|0
1637601460000|2021-11-22 17:17:40|493.3|491.3|492.44|490.44|493.3|491.3|492.44|490.44|0
1637601470000|2021-11-22 17:17:50|492.22|490.22|492|490|492.22|490.22|492|490|0
1637601480000|2021-11-22 17:18:00|492.44|490.44|492.22|490.22|492.44|490.44|492.22|490.22|0
1637601490000|2021-11-22 17:18:10|492|490|491.79|489.79|492|490|491.79|489.79|0
1637601500000|2021-11-22 17:18:20|491.57|489.57|491.57|489.57|492.22|490.22|491.57|489.57|0
1637601510000|2021-11-22 17:18:30|491.79|489.79|491.57|489.57|491.79|489.79|491.57|489.57|0
1637601520000|2021-11-22 17:18:40|491.36|489.36|490.71|488.71|491.36|489.36|490.71|488.71|0
1637601530000|2021-11-22 17:18:50|491.14|489.14|490.6|488.6|491.14|489.14|490.49|488.49|0
1637601540000|2021-11-22 17:19:00|490.71|488.71|491.89|489.89|491.89|489.89|490.71|488.71|0
1637601550000|2021-11-22 17:19:10|492|490|491.57|489.57|492|490|491.36|489.36|0
1637601560000|2021-11-22 17:19:20|491.36|489.36|490.71|488.71|491.36|489.36|490.71|488.71|0
1637601570000|2021-11-22 17:19:30|490.49|488.49|490.71|488.71|490.71|488.71|490.28|488.28|0
1637601580000|2021-11-22 17:19:40|491.36|489.36|491.14|489.14|491.36|489.36|491.14|489.14|0
1637601590000|2021-11-22 17:19:50|491.36|489.36|491.79|489.79|491.79|489.79|491.36|489.36|0
1637601600000|2021-11-22 17:20:00|492.22|490.22|492.22|490.22|492.87|490.87|492.22|490.22|0
1637601610000|2021-11-22 17:20:10|492.65|490.65|492.43|490.43|492.65|490.65|492.43|490.43|0
1637601620000|2021-11-22 17:20:20|492.22|490.22|491.14|489.14|492.22|490.22|491.14|489.14|0
1637601630000|2021-11-22 17:20:30|490.71|488.71|490.71|488.71|490.92|488.92|490.71|488.71|0
1637601640000|2021-11-22 17:20:40|490.92|488.92|490.81|488.81|490.92|488.92|490.81|488.81|0
1637601650000|2021-11-22 17:20:50|490.92|488.92|491.36|489.36|491.36|489.36|490.92|488.92|0
1637601660000|2021-11-22 17:21:00|490.92|488.92|490.92|488.92|490.92|488.92|490.71|488.71|0
1637601670000|2021-11-22 17:21:10|491.36|489.36|492|490|492|490|491.36|489.36|0
1637601680000|2021-11-22 17:21:20|491.79|489.79|491.79|489.79|491.89|489.89|491.79|489.79|0
1637601690000|2021-11-22 17:21:30|491.57|489.57|490.92|488.92|491.57|489.57|490.92|488.92|0
1637601700000|2021-11-22 17:21:40|491.14|489.14|491.79|489.79|491.79|489.79|491.14|489.14|0
1637601710000|2021-11-22 17:21:50|491.35|489.35|490.92|488.92|491.35|489.35|490.92|488.92|0
1637601720000|2021-11-22 17:22:00|490.71|488.71|489.85|487.85|490.71|488.71|489.85|487.85|0
1637601730000|2021-11-22 17:22:10|489.63|487.63|490.06|488.06|490.06|488.06|489.63|487.63|0
1637601740000|2021-11-22 17:22:20|489.85|487.85|489.63|487.63|489.85|487.85|489.63|487.63|0
1637601750000|2021-11-22 17:22:30|490.06|488.06|489.85|487.85|490.28|488.28|489.85|487.85|0
1637601760000|2021-11-22 17:22:40|489.63|487.63|489.85|487.85|489.85|487.85|489.63|487.63|0
1637601770000|2021-11-22 17:22:50|489.63|487.63|489.42|487.42|489.63|487.63|489.42|487.42|0
1637601780000|2021-11-22 17:23:00|489.63|487.63|490.49|488.49|490.49|488.49|489.63|487.63|0
1637601790000|2021-11-22 17:23:10|490.71|488.71|490.28|488.28|490.71|488.71|490.28|488.28|0
1637601800000|2021-11-22 17:23:20|490.71|488.71|490.06|488.06|490.71|488.71|490.06|488.06|0
1637601810000|2021-11-22 17:23:30|489.85|487.85|490.06|488.06|490.28|488.28|489.85|487.85|0
1637601820000|2021-11-22 17:23:40|489.85|487.85|490.28|488.28|490.49|488.49|489.85|487.85|0
1637601830000|2021-11-22 17:23:50|490.06|488.06|490.49|488.49|490.49|488.49|490.06|488.06|0
1637601840000|2021-11-22 17:24:00|490.28|488.28|489.85|487.85|490.28|488.28|489.63|487.63|0
1637601850000|2021-11-22 17:24:10|489.63|487.63|489.2|487.2|489.63|487.63|489.2|487.2|0
1637601860000|2021-11-22 17:24:20|489.63|487.63|489.2|487.2|489.63|487.63|489.2|487.2|0
1637601870000|2021-11-22 17:24:30|488.98|486.98|488.12|486.12|488.98|486.98|488.12|486.12|0
1637601880000|2021-11-22 17:24:40|488.34|486.34|488.55|486.55|488.55|486.55|488.34|486.34|0
1637601890000|2021-11-22 17:24:50|488.01|486.01|488.34|486.34|488.34|486.34|487.91|485.91|0
1637601900000|2021-11-22 17:25:00|488.55|486.55|488.98|486.98|489.2|487.2|488.55|486.55|0
1637601910000|2021-11-22 17:25:10|489.3|487.3|488.98|486.98|489.63|487.63|488.98|486.98|0
1637601920000|2021-11-22 17:25:20|488.55|486.55|488.77|486.77|489.2|487.2|488.55|486.55|0
1637601930000|2021-11-22 17:25:30|488.55|486.55|489.41|487.41|489.41|487.41|488.55|486.55|0
1637601940000|2021-11-22 17:25:40|489.2|487.2|490.28|488.28|490.28|488.28|489.2|487.2|0
1637601950000|2021-11-22 17:25:50|490.49|488.49|490.49|488.49|490.92|488.92|490.49|488.49|0
1637601960000|2021-11-22 17:26:00|490.06|488.06|490.06|488.06|490.59|488.59|490.06|488.06|0
1637601970000|2021-11-22 17:26:10|490.16|488.16|489.73|487.73|490.16|488.16|489.73|487.73|0
1637601980000|2021-11-22 17:26:20|489.63|487.63|490.27|488.27|490.27|488.27|489.63|487.63|0
1637601990000|2021-11-22 17:26:30|491.14|489.14|491.14|489.14|491.14|489.14|491.14|489.14|0
1637602000000|2021-11-22 17:26:40|490.71|488.71|490.92|488.92|490.92|488.92|490.71|488.71|0
1637602010000|2021-11-22 17:26:50|491.14|489.14|491.14|489.14|491.14|489.14|490.71|488.71|0
1637602020000|2021-11-22 17:27:00|490.92|488.92|490.92|488.92|491.35|489.35|490.92|488.92|0
1637602030000|2021-11-22 17:27:10|490.71|488.71|490.92|488.92|490.92|488.92|490.71|488.71|0
1637602040000|2021-11-22 17:27:20|490.71|488.71|491.57|489.57|491.57|489.57|490.71|488.71|0
1637602050000|2021-11-22 17:27:30|491.35|489.35|492.21|490.21|492.21|490.21|491.35|489.35|0
1637602060000|2021-11-22 17:27:40|492.1|490.1|492.65|490.65|492.65|490.65|492.1|490.1|0
1637602070000|2021-11-22 17:27:50|492.86|490.86|493.51|491.51|493.51|491.51|492.86|490.86|0
1637602080000|2021-11-22 17:28:00|493.29|491.29|493.72|491.72|493.72|491.72|493.29|491.29|0
1637602090000|2021-11-22 17:28:10|493.51|491.51|493.83|491.83|493.83|491.83|493.51|491.51|0
1637602100000|2021-11-22 17:28:20|493.94|491.94|494.37|492.37|494.48|492.48|493.94|491.94|0
1637602110000|2021-11-22 17:28:30|494.16|492.16|493.94|491.94|494.59|492.59|493.94|491.94|0
1637602120000|2021-11-22 17:28:40|493.72|491.72|493.29|491.29|493.72|491.72|493.29|491.29|0
1637602130000|2021-11-22 17:28:50|493.08|491.08|492.43|490.43|493.08|491.08|492.43|490.43|0
1637602140000|2021-11-22 17:29:00|492.64|490.64|491.57|489.57|492.64|490.64|491.57|489.57|0
1637602150000|2021-11-22 17:29:10|491.35|489.35|492.43|490.43|492.43|490.43|491.35|489.35|0
1637602160000|2021-11-22 17:29:20|492.64|490.64|493.08|491.08|493.08|491.08|492.64|490.64|0
1637602170000|2021-11-22 17:29:30|492.86|490.86|492.86|490.86|492.86|490.86|492.64|490.64|0
1637602180000|2021-11-22 17:29:40|492.64|490.64|492.21|490.21|492.64|490.64|492.21|490.21|0
1637602190000|2021-11-22 17:29:50|492.43|490.43|493.29|491.29|493.29|491.29|492.43|490.43|0
1637602200000|2021-11-22 17:30:00|493.08|491.08|492.43|490.43|493.08|491.08|492.43|490.43|0
1637602210000|2021-11-22 17:30:10|492.86|490.86|492.86|490.86|493.08|491.08|492.86|490.86|0
1637602220000|2021-11-22 17:30:20|493.29|491.29|493.94|491.94|493.94|491.94|493.08|491.08|0
1637602230000|2021-11-22 17:30:30|493.72|491.72|493.94|491.94|493.94|491.94|493.29|491.29|0
1637602240000|2021-11-22 17:30:40|493.72|491.72|493.51|491.51|493.72|491.72|493.51|491.51|0
1637602250000|2021-11-22 17:30:50|493.72|491.72|493.61|491.61|493.72|491.72|493.61|491.61|0
1637602260000|2021-11-22 17:31:00|493.72|491.72|493.72|491.72|493.83|491.83|493.61|491.61|0
1637602270000|2021-11-22 17:31:10|493.94|491.94|494.59|492.59|494.59|492.59|493.94|491.94|0
1637602280000|2021-11-22 17:31:20|494.37|492.37|494.59|492.59|494.59|492.59|494.15|492.15|0
1637602290000|2021-11-22 17:31:30|494.8|492.8|494.8|492.8|494.8|492.8|494.8|492.8|0
1637602300000|2021-11-22 17:31:40|494.37|492.37|494.37|492.37|494.37|492.37|494.15|492.15|0
1637602310000|2021-11-22 17:31:50|494.15|492.15|494.59|492.59|494.59|492.59|494.15|492.15|0
1637602320000|2021-11-22 17:32:00|495.02|493.02|495.02|493.02|495.02|493.02|494.8|492.8|0
1637602330000|2021-11-22 17:32:10|494.8|492.8|494.59|492.59|494.8|492.8|494.59|492.59|0
1637602340000|2021-11-22 17:32:20|494.8|492.8|494.8|492.8|494.8|492.8|494.8|492.8|0
1637602350000|2021-11-22 17:32:30|494.59|492.59|494.8|492.8|494.8|492.8|494.59|492.59|0
1637602360000|2021-11-22 17:32:40|495.02|493.02|495.67|493.67|495.67|493.67|495.02|493.02|0
1637602370000|2021-11-22 17:32:50|495.45|493.45|495.67|493.67|495.88|493.88|495.45|493.45|0
1637602380000|2021-11-22 17:33:00|495.88|493.88|493.94|491.94|495.88|493.88|493.94|491.94|0
1637602390000|2021-11-22 17:33:10|493.72|491.72|494.58|492.58|494.58|492.58|493.72|491.72|0
1637602400000|2021-11-22 17:33:20|494.37|492.37|494.15|492.15|494.37|492.37|493.94|491.94|0
1637602410000|2021-11-22 17:33:30|493.51|491.51|493.94|491.94|493.94|491.94|493.51|491.51|0
1637602420000|2021-11-22 17:33:40|493.72|491.72|494.37|492.37|494.37|492.37|493.72|491.72|0
1637602430000|2021-11-22 17:33:50|494.58|492.58|494.58|492.58|494.58|492.58|494.58|492.58|0
1637602440000|2021-11-22 17:34:00|494.37|492.37|494.58|492.58|494.58|492.58|494.37|492.37|0
1637602450000|2021-11-22 17:34:10|494.37|492.37|494.9|492.9|494.9|492.9|494.37|492.37|0
1637602460000|2021-11-22 17:34:20|495.02|493.02|495.02|493.02|495.23|493.23|495.02|493.02|0
1637602470000|2021-11-22 17:34:30|494.8|492.8|495.23|493.23|495.23|493.23|494.8|492.8|0
1637602480000|2021-11-22 17:34:40|495.45|493.45|495.23|493.23|495.45|493.45|495.23|493.23|0
1637602490000|2021-11-22 17:34:50|495.45|493.45|495.23|493.23|495.45|493.45|495.02|493.02|0
1637602500000|2021-11-22 17:35:00|495.02|493.02|495.02|493.02|495.02|493.02|494.8|492.8|0
1637602510000|2021-11-22 17:35:10|495.23|493.23|495.23|493.23|495.23|493.23|494.58|492.58|0
1637602520000|2021-11-22 17:35:20|495.02|493.02|494.58|492.58|495.02|493.02|494.58|492.58|0
1637602530000|2021-11-22 17:35:30|494.37|492.37|494.8|492.8|494.8|492.8|494.37|492.37|0
1637602540000|2021-11-22 17:35:40|495.02|493.02|494.15|492.15|495.02|493.02|494.15|492.15|0
1637602550000|2021-11-22 17:35:50|493.72|491.72|493.94|491.94|493.94|491.94|493.72|491.72|0
1637602560000|2021-11-22 17:36:00|493.72|491.72|494.58|492.58|494.58|492.58|493.72|491.72|0
1637602570000|2021-11-22 17:36:10|494.37|492.37|494.37|492.37|494.58|492.58|494.37|492.37|0
1637602580000|2021-11-22 17:36:20|494.58|492.58|495.66|493.66|495.88|493.88|494.58|492.58|0
1637602590000|2021-11-22 17:36:30|495.88|493.88|496.1|494.1|496.31|494.31|495.88|493.88|0
1637602600000|2021-11-22 17:36:40|495.88|493.88|495.88|493.88|496.31|494.31|495.88|493.88|0
1637602610000|2021-11-22 17:36:50|495.66|493.66|495.45|493.45|495.66|493.66|495.45|493.45|0
1637602620000|2021-11-22 17:37:00|495.66|493.66|496.31|494.31|496.31|494.31|495.45|493.45|0
1637602630000|2021-11-22 17:37:10|496.1|494.1|496.74|494.74|496.74|494.74|496.1|494.1|0
1637602640000|2021-11-22 17:37:20|496.53|494.53|496.96|494.96|496.96|494.96|496.53|494.53|0
1637602650000|2021-11-22 17:37:30|497.18|495.18|497.18|495.18|497.39|495.39|497.18|495.18|0
1637602660000|2021-11-22 17:37:40|497.39|495.39|496.74|494.74|497.39|495.39|496.53|494.53|0
1637602670000|2021-11-22 17:37:50|496.96|494.96|497.18|495.18|497.18|495.18|496.74|494.74|0
1637602680000|2021-11-22 17:38:00|496.96|494.96|496.96|494.96|497.18|495.18|496.96|494.96|0
1637602690000|2021-11-22 17:38:10|497.18|495.18|496.96|494.96|497.18|495.18|496.96|494.96|0
1637602700000|2021-11-22 17:38:20|497.18|495.18|496.74|494.74|497.18|495.18|496.74|494.74|0
1637602710000|2021-11-22 17:38:30|496.53|494.53|496.85|494.85|496.85|494.85|496.53|494.53|0
1637602720000|2021-11-22 17:38:40|496.96|494.96|497.39|495.39|497.61|495.61|496.96|494.96|0
1637602730000|2021-11-22 17:38:50|497.61|495.61|497.82|495.82|497.82|495.82|497.61|495.61|0
1637602740000|2021-11-22 17:39:00|497.61|495.61|497.39|495.39|497.82|495.82|497.39|495.39|0
1637602750000|2021-11-22 17:39:10|497.18|495.18|497.61|495.61|497.61|495.61|497.18|495.18|0
1637602760000|2021-11-22 17:39:20|497.82|495.82|497.61|495.61|498.04|496.04|497.61|495.61|0
1637602770000|2021-11-22 17:39:30|497.82|495.82|497.18|495.18|497.82|495.82|497.18|495.18|0
1637602780000|2021-11-22 17:39:40|497.39|495.39|497.39|495.39|497.39|495.39|497.39|495.39|0
1637602800000|2021-11-22 17:40:00|497.82|495.82|498.04|496.04|498.04|496.04|497.82|495.82|0
1637602810000|2021-11-22 17:40:10|498.26|496.26|498.26|496.26|498.26|496.26|498.04|496.04|0
1637602820000|2021-11-22 17:40:20|498.69|496.69|498.47|496.47|498.69|496.69|498.26|496.26|0
1637602830000|2021-11-22 17:40:30|498.26|496.26|498.26|496.26|498.36|496.36|498.26|496.26|0
1637602840000|2021-11-22 17:40:40|498.04|496.04|497.61|495.61|498.04|496.04|497.61|495.61|0
1637602850000|2021-11-22 17:40:50|497.82|495.82|497.39|495.39|498.04|496.04|497.39|495.39|0
1637602860000|2021-11-22 17:41:00|497.61|495.61|498.26|496.26|498.26|496.26|497.61|495.61|0
1637602870000|2021-11-22 17:41:10|498.47|496.47|498.26|496.26|498.47|496.47|498.26|496.26|0
1637602880000|2021-11-22 17:41:20|498.04|496.04|497.82|495.82|498.14|496.14|497.82|495.82|0
1637602890000|2021-11-22 17:41:30|498.04|496.04|498.04|496.04|498.04|496.04|497.82|495.82|0
1637602900000|2021-11-22 17:41:40|498.26|496.26|498.47|496.47|498.47|496.47|498.26|496.26|0
1637602910000|2021-11-22 17:41:50|498.69|496.69|499.34|497.34|499.34|497.34|498.69|496.69|0
1637602920000|2021-11-22 17:42:00|499.12|497.12|499.12|497.12|499.34|497.34|499.12|497.12|0
1637602930000|2021-11-22 17:42:10|498.91|496.91|499.56|497.56|499.56|497.56|498.91|496.91|0
1637602940000|2021-11-22 17:42:20|499.77|497.77|499.77|497.77|499.77|497.77|499.56|497.56|0
1637602950000|2021-11-22 17:42:30|499.99|497.99|499.99|497.99|500.21|498.21|499.99|497.99|0
1637602960000|2021-11-22 17:42:40|499.56|497.56|499.99|497.99|499.99|497.99|499.56|497.56|0
1637602970000|2021-11-22 17:42:50|500.21|498.21|499.99|497.99|500.21|498.21|499.99|497.99|0
1637602980000|2021-11-22 17:43:00|500.42|498.42|499.77|497.77|500.42|498.42|499.77|497.77|0
1637602990000|2021-11-22 17:43:10|499.55|497.55|499.12|497.12|499.55|497.55|499.12|497.12|0
1637603000000|2021-11-22 17:43:20|499.34|497.34|499.55|497.55|499.55|497.55|499.34|497.34|0
1637603010000|2021-11-22 17:43:30|499.12|497.12|499.12|497.12|499.12|497.12|498.9|496.9|0
1637603020000|2021-11-22 17:43:40|499.34|497.34|499.12|497.12|499.34|497.34|499.12|497.12|0
1637603030000|2021-11-22 17:43:50|499.34|497.34|499.12|497.12|499.55|497.55|499.12|497.12|0
1637603040000|2021-11-22 17:44:00|499.34|497.34|499.77|497.77|499.77|497.77|499.34|497.34|0
1637603050000|2021-11-22 17:44:10|499.99|497.99|501.33|499.33|501.33|499.33|499.99|497.99|0
1637603060000|2021-11-22 17:44:20|501.55|499.55|501.33|499.33|501.76|499.76|501.33|499.33|0
1637603070000|2021-11-22 17:44:30|501.12|499.12|500.72|498.72|501.12|499.12|500.5|498.5|0
1637603080000|2021-11-22 17:44:40|500.31|498.31|500.09|498.09|500.53|498.53|500.09|498.09|0
1637603090000|2021-11-22 17:44:50|499.66|497.66|500.09|498.09|500.09|498.09|499.44|497.44|0
1637603100000|2021-11-22 17:45:00|499.88|497.88|499.88|497.88|500.09|498.09|499.44|497.44|0
1637603110000|2021-11-22 17:45:10|499.66|497.66|499.01|497.01|499.66|497.66|499.01|497.01|0
1637603120000|2021-11-22 17:45:20|498.79|496.79|498.79|496.79|499.01|497.01|498.79|496.79|0
1637603130000|2021-11-22 17:45:30|498.58|496.58|499.01|497.01|499.01|497.01|498.58|496.58|0
1637603140000|2021-11-22 17:45:40|498.79|496.79|498.58|496.58|498.79|496.79|498.36|496.36|0
1637603150000|2021-11-22 17:45:50|498.36|496.36|498.14|496.14|498.36|496.36|498.14|496.14|0
1637603160000|2021-11-22 17:46:00|498.36|496.36|498.79|496.79|498.79|496.79|498.36|496.36|0
1637603170000|2021-11-22 17:46:10|498.36|496.36|498.79|496.79|498.79|496.79|498.36|496.36|0
1637603180000|2021-11-22 17:46:20|499.01|497.01|499.01|497.01|499.23|497.23|499.01|497.01|0
1637603190000|2021-11-22 17:46:30|498.79|496.79|499.23|497.23|499.23|497.23|498.79|496.79|0
1637603200000|2021-11-22 17:46:40|499.01|497.01|499.44|497.44|499.44|497.44|499.01|497.01|0
1637603210000|2021-11-22 17:46:50|499.23|497.23|499.22|497.22|499.23|497.23|499.01|497.01|0
1637603220000|2021-11-22 17:47:00|499.44|497.44|499.22|497.22|499.44|497.44|499.11|497.11|0
1637603230000|2021-11-22 17:47:10|499.01|497.01|499.66|497.66|499.66|497.66|499.01|497.01|0
1637603240000|2021-11-22 17:47:20|499.22|497.22|499.44|497.44|499.44|497.44|499.22|497.22|0
1637603250000|2021-11-22 17:47:30|499.66|497.66|499.66|497.66|499.66|497.66|499.66|497.66|0
1637603260000|2021-11-22 17:47:40|499.87|497.87|499.87|497.87|500.09|498.09|499.87|497.87|0
1637603270000|2021-11-22 17:47:50|500.09|498.09|500.53|498.53|500.53|498.53|500.09|498.09|0
1637603280000|2021-11-22 17:48:00|500.31|498.31|500.09|498.09|500.31|498.31|500.09|498.09|0
1637603290000|2021-11-22 17:48:10|500.31|498.31|500.09|498.09|500.31|498.31|500.09|498.09|0
1637603300000|2021-11-22 17:48:20|499.98|497.98|499.44|497.44|499.98|497.98|499.44|497.44|0
1637603310000|2021-11-22 17:48:30|499.22|497.22|499.22|497.22|499.22|497.22|499.01|497.01|0
1637603320000|2021-11-22 17:48:40|499.66|497.66|499.22|497.22|499.66|497.66|499.22|497.22|0
1637603330000|2021-11-22 17:48:50|498.79|496.79|498.79|496.79|498.79|496.79|498.79|496.79|0
1637603340000|2021-11-22 17:49:00|499.22|497.22|499.22|497.22|499.22|497.22|499.01|497.01|0
1637603350000|2021-11-22 17:49:10|499.44|497.44|499.22|497.22|499.44|497.44|499.22|497.22|0
1637603360000|2021-11-22 17:49:20|499.01|497.01|499.66|497.66|499.66|497.66|499.01|497.01|0
1637603370000|2021-11-22 17:49:30|499.87|497.87|500.09|498.09|500.09|498.09|499.87|497.87|0
1637603380000|2021-11-22 17:49:40|499.87|497.87|499.66|497.66|499.87|497.87|499.66|497.66|0
1637603390000|2021-11-22 17:49:50|499.76|497.76|499.66|497.66|499.76|497.76|499.66|497.66|0
1637603400000|2021-11-22 17:50:00|499.87|497.87|499.87|497.87|500.09|498.09|499.87|497.87|0
1637603410000|2021-11-22 17:50:10|500.09|498.09|499.44|497.44|500.09|498.09|499.44|497.44|0
1637603420000|2021-11-22 17:50:20|499.22|497.22|499.01|497.01|499.22|497.22|498.79|496.79|0
1637603430000|2021-11-22 17:50:30|498.79|496.79|498.79|496.79|499.01|497.01|498.79|496.79|0
1637603440000|2021-11-22 17:50:40|498.57|496.57|498.89|496.89|499.01|497.01|498.57|496.57|0
1637603450000|2021-11-22 17:50:50|499.01|497.01|498.57|496.57|499.22|497.22|498.57|496.57|0
1637603460000|2021-11-22 17:51:00|498.79|496.79|499.01|497.01|499.01|497.01|498.79|496.79|0
1637603470000|2021-11-22 17:51:10|498.79|496.79|497.92|495.92|498.79|496.79|497.92|495.92|0
1637603480000|2021-11-22 17:51:20|497.71|495.71|497.27|495.27|497.71|495.71|497.27|495.27|0
1637603490000|2021-11-22 17:51:30|496.62|494.62|496.62|494.62|496.84|494.84|496.62|494.62|0
1637603500000|2021-11-22 17:51:40|496.84|494.84|496.62|494.62|496.84|494.84|496.62|494.62|0
1637603510000|2021-11-22 17:51:50|496.41|494.41|496.84|494.84|496.84|494.84|496.41|494.41|0
1637603520000|2021-11-22 17:52:00|497.06|495.06|497.49|495.49|497.49|495.49|497.06|495.06|0
1637603530000|2021-11-22 17:52:10|497.71|495.71|497.71|495.71|497.92|495.92|497.71|495.71|0
1637603540000|2021-11-22 17:52:20|497.92|495.92|497.71|495.71|497.92|495.92|497.71|495.71|0
1637603550000|2021-11-22 17:52:30|497.27|495.27|497.27|495.27|497.27|495.27|497.27|495.27|0
1637603560000|2021-11-22 17:52:40|497.49|495.49|496.84|494.84|497.49|495.49|496.84|494.84|0
1637603570000|2021-11-22 17:52:50|497.06|495.06|496.19|494.19|497.06|495.06|496.19|494.19|0
1637603580000|2021-11-22 17:53:00|496.41|494.41|496.62|494.62|496.62|494.62|496.41|494.41|0
1637603590000|2021-11-22 17:53:10|496.84|494.84|496.84|494.84|497.06|495.06|496.84|494.84|0
1637603600000|2021-11-22 17:53:20|497.06|495.06|497.27|495.27|497.27|495.27|497.06|495.06|0
1637603610000|2021-11-22 17:53:30|497.49|495.49|497.06|495.06|497.49|495.49|497.06|495.06|0
1637603620000|2021-11-22 17:53:40|497.49|495.49|497.92|495.92|497.92|495.92|497.49|495.49|0
1637603630000|2021-11-22 17:53:50|497.7|495.7|498.14|496.14|498.14|496.14|497.7|495.7|0
1637603640000|2021-11-22 17:54:00|497.92|495.92|497.27|495.27|497.92|495.92|497.27|495.27|0
1637603650000|2021-11-22 17:54:10|497.06|495.06|496.41|494.41|497.06|495.06|496.41|494.41|0
1637603660000|2021-11-22 17:54:20|495.97|493.97|496.41|494.41|496.41|494.41|495.97|493.97|0
1637603670000|2021-11-22 17:54:30|496.62|494.62|496.41|494.41|496.62|494.62|496.41|494.41|0
1637603680000|2021-11-22 17:54:40|496.19|494.19|495.76|493.76|496.19|494.19|495.76|493.76|0
1637603690000|2021-11-22 17:54:50|495.97|493.97|495.32|493.32|495.97|493.97|495.11|493.11|0
1637603700000|2021-11-22 17:55:00|495.97|493.97|495.97|493.97|496.19|494.19|495.97|493.97|0
1637603710000|2021-11-22 17:55:10|495.76|493.76|495.97|493.97|496.08|494.08|495.76|493.76|0
1637603720000|2021-11-22 17:55:20|496.19|494.19|495.32|493.32|496.19|494.19|495.32|493.32|0
1637603730000|2021-11-22 17:55:30|495.11|493.11|494.89|492.89|495.11|493.11|494.89|492.89|0
1637603740000|2021-11-22 17:55:40|495.11|493.11|495.54|493.54|495.54|493.54|495.11|493.11|0
1637603750000|2021-11-22 17:55:50|495.32|493.32|495.11|493.11|495.32|493.32|495.11|493.11|0
1637603760000|2021-11-22 17:56:00|495.32|493.32|495.32|493.32|495.54|493.54|495.32|493.32|0
1637603770000|2021-11-22 17:56:10|495.11|493.11|495.76|493.76|495.76|493.76|495.11|493.11|0
1637603780000|2021-11-22 17:56:20|495.97|493.97|496.62|494.62|496.62|494.62|495.97|493.97|0
1637603790000|2021-11-22 17:56:30|496.4|494.4|495.97|493.97|496.4|494.4|495.97|493.97|0
1637603800000|2021-11-22 17:56:40|495.76|493.76|495.97|493.97|495.97|493.97|495.76|493.76|0
1637603810000|2021-11-22 17:56:50|496.19|494.19|496.84|494.84|496.84|494.84|496.19|494.19|0
1637603820000|2021-11-22 17:57:00|497.05|495.05|497.49|495.49|497.49|495.49|497.05|495.05|0
1637603830000|2021-11-22 17:57:10|497.7|495.7|498.14|496.14|498.14|496.14|497.7|495.7|0
1637603840000|2021-11-22 17:57:20|498.35|496.35|498.35|496.35|498.79|496.79|498.35|496.35|0
1637603850000|2021-11-22 17:57:30|498.14|496.14|498.14|496.14|498.35|496.35|498.14|496.14|0
1637603860000|2021-11-22 17:57:40|498.35|496.35|498.35|496.35|498.35|496.35|498.35|496.35|0
1637603870000|2021-11-22 17:57:50|498.14|496.14|498.35|496.35|498.57|496.57|498.14|496.14|0
1637603880000|2021-11-22 17:58:00|498.14|496.14|497.49|495.49|498.14|496.14|497.49|495.49|0
1637603890000|2021-11-22 17:58:10|497.27|495.27|497.27|495.27|497.49|495.49|497.27|495.27|0
1637603900000|2021-11-22 17:58:20|497.05|495.05|496.62|494.62|497.27|495.27|496.62|494.62|0
1637603910000|2021-11-22 17:58:30|496.4|494.4|496.62|494.62|496.62|494.62|496.19|494.19|0
1637603920000|2021-11-22 17:58:40|496.4|494.4|496.19|494.19|496.4|494.4|496.19|494.19|0
1637603930000|2021-11-22 17:58:50|495.97|493.97|496.19|494.19|496.19|494.19|495.97|493.97|0
1637603940000|2021-11-22 17:59:00|496.4|494.4|497.05|495.05|497.05|495.05|496.4|494.4|0
1637603950000|2021-11-22 17:59:10|497.27|495.27|497.05|495.05|497.27|495.27|497.05|495.05|0
1637603960000|2021-11-22 17:59:20|497.27|495.27|497.27|495.27|497.27|495.27|497.05|495.05|0
1637603970000|2021-11-22 17:59:30|496.84|494.84|496.62|494.62|496.84|494.84|496.62|494.62|0
1637603980000|2021-11-22 17:59:40|496.84|494.84|496.62|494.62|496.84|494.84|496.62|494.62|0
1637603990000|2021-11-22 17:59:50|496.4|494.4|496.62|494.62|496.62|494.62|496.4|494.4|0
1637604000000|2021-11-22 18:00:00|496.4|494.4|496.4|494.4|496.62|494.62|496.19|494.19|0
1637604010000|2021-11-22 18:00:10|496.62|494.62|495.97|493.97|496.62|494.62|495.97|493.97|0
1637604020000|2021-11-22 18:00:20|496.19|494.19|495.97|493.97|496.19|494.19|495.97|493.97|0
1637604030000|2021-11-22 18:00:30|496.19|494.19|496.19|494.19|496.19|494.19|495.97|493.97|0
1637604040000|2021-11-22 18:00:40|495.97|493.97|495.1|493.1|495.97|493.97|495.1|493.1|0
1637604050000|2021-11-22 18:00:50|493.81|491.81|493.81|491.81|494.02|492.02|493.59|491.59|0
1637604060000|2021-11-22 18:01:00|494.24|492.24|495.1|493.1|495.1|493.1|494.24|492.24|0
1637604070000|2021-11-22 18:01:10|495.54|493.54|495.21|493.21|495.54|493.54|495.1|493.1|0
1637604080000|2021-11-22 18:01:20|494.89|492.89|494.24|492.24|494.89|492.89|493.81|491.81|0
1637604090000|2021-11-22 18:01:30|494.89|492.89|494.67|492.67|495.1|493.1|494.67|492.67|0
1637604100000|2021-11-22 18:01:40|495.1|493.1|495.1|493.1|495.1|493.1|495.1|493.1|0
1637604110000|2021-11-22 18:01:50|495.32|493.32|495.32|493.32|495.32|493.32|495.32|493.32|0
1637604120000|2021-11-22 18:02:00|495.1|493.1|494.02|492.02|495.32|493.32|494.02|492.02|0
1637604130000|2021-11-22 18:02:10|494.67|492.67|494.89|492.89|495.1|493.1|494.67|492.67|0
1637604140000|2021-11-22 18:02:20|494.67|492.67|494.67|492.67|494.67|492.67|494.46|492.46|0
1637604150000|2021-11-22 18:02:30|494.46|492.46|494.67|492.67|495.1|493.1|494.46|492.46|0
1637604160000|2021-11-22 18:02:40|494.89|492.89|494.89|492.89|494.89|492.89|494.67|492.67|0
1637604170000|2021-11-22 18:02:50|494.67|492.67|494.89|492.89|494.89|492.89|494.67|492.67|0
1637604180000|2021-11-22 18:03:00|495.1|493.1|495.32|493.32|495.32|493.32|495.1|493.1|0
1637604190000|2021-11-22 18:03:10|495.1|493.1|494.67|492.67|495.1|493.1|494.67|492.67|0
1637604200000|2021-11-22 18:03:20|494.89|492.89|495.1|493.1|495.1|493.1|494.67|492.67|0
1637604210000|2021-11-22 18:03:30|494.89|492.89|494.89|492.89|494.89|492.89|494.89|492.89|0
1637604220000|2021-11-22 18:03:40|495.1|493.1|495.1|493.1|495.1|493.1|494.89|492.89|0
1637604230000|2021-11-22 18:03:50|495.32|493.32|495.32|493.32|495.54|493.54|495.32|493.32|0
1637604240000|2021-11-22 18:04:00|495.54|493.54|495.32|493.32|495.54|493.54|495.32|493.32|0
1637604250000|2021-11-22 18:04:10|495.75|493.75|495.75|493.75|495.75|493.75|495.32|493.32|0
1637604260000|2021-11-22 18:04:20|495.54|493.54|495.75|493.75|495.75|493.75|495.54|493.54|0
1637604270000|2021-11-22 18:04:30|495.86|493.86|495.75|493.75|495.97|493.97|495.53|493.53|0
1637604280000|2021-11-22 18:04:40|495.53|493.53|494.67|492.67|495.53|493.53|494.67|492.67|0
1637604290000|2021-11-22 18:04:50|494.89|492.89|494.67|492.67|494.89|492.89|494.67|492.67|0
1637604300000|2021-11-22 18:05:00|494.45|492.45|495.53|493.53|495.53|493.53|494.45|492.45|0
1637604310000|2021-11-22 18:05:10|495.75|493.75|495.53|493.53|495.75|493.75|495.53|493.53|0
1637604320000|2021-11-22 18:05:20|495.97|493.97|496.4|494.4|496.4|494.4|495.97|493.97|0
1637604330000|2021-11-22 18:05:30|496.18|494.18|496.62|494.62|496.62|494.62|496.18|494.18|0
1637604340000|2021-11-22 18:05:40|496.4|494.4|496.62|494.62|496.62|494.62|496.18|494.18|0
1637604350000|2021-11-22 18:05:50|495.75|493.75|495.32|493.32|495.75|493.75|495.32|493.32|0
1637604360000|2021-11-22 18:06:00|494.89|492.89|495.32|493.32|495.32|493.32|494.89|492.89|0
1637604370000|2021-11-22 18:06:10|495.53|493.53|496.18|494.18|496.18|494.18|495.32|493.32|0
1637604380000|2021-11-22 18:06:20|495.97|493.97|496.18|494.18|496.18|494.18|495.97|493.97|0
1637604390000|2021-11-22 18:06:30|495.97|493.97|496.4|494.4|496.4|494.4|495.97|493.97|0
1637604400000|2021-11-22 18:06:40|496.18|494.18|495.32|493.32|496.18|494.18|495.32|493.32|0
1637604410000|2021-11-22 18:06:50|495.53|493.53|495.97|493.97|495.97|493.97|495.53|493.53|0
1637604420000|2021-11-22 18:07:00|496.18|494.18|495.97|493.97|496.18|494.18|495.97|493.97|0
1637604430000|2021-11-22 18:07:10|496.4|494.4|495.53|493.53|496.4|494.4|495.53|493.53|0
1637604440000|2021-11-22 18:07:20|495.97|493.97|495.97|493.97|495.97|493.97|495.75|493.75|0
1637604450000|2021-11-22 18:07:30|495.75|493.75|495.53|493.53|495.75|493.75|495.1|493.1|0
1637604460000|2021-11-22 18:07:40|495.32|493.32|495.32|493.32|495.53|493.53|495.32|493.32|0
1637604470000|2021-11-22 18:07:50|495.1|493.1|495.32|493.32|495.32|493.32|494.88|492.88|0
1637604480000|2021-11-22 18:08:00|495.1|493.1|494.88|492.88|495.1|493.1|494.88|492.88|0
1637604490000|2021-11-22 18:08:10|494.67|492.67|494.88|492.88|494.88|492.88|494.67|492.67|0
1637604500000|2021-11-22 18:08:20|495.1|493.1|494.67|492.67|495.1|493.1|494.67|492.67|0
1637604510000|2021-11-22 18:08:30|494.88|492.88|495.53|493.53|495.53|493.53|494.88|492.88|0
1637604520000|2021-11-22 18:08:40|495.32|493.32|494.88|492.88|495.53|493.53|494.88|492.88|0
1637604530000|2021-11-22 18:08:50|495.1|493.1|494.88|492.88|495.1|493.1|494.67|492.67|0
1637604540000|2021-11-22 18:09:00|494.67|492.67|494.67|492.67|494.67|492.67|494.45|492.45|0
1637604550000|2021-11-22 18:09:10|494.45|492.45|494.67|492.67|494.67|492.67|494.45|492.45|0
1637604560000|2021-11-22 18:09:20|494.45|492.45|494.45|492.45|494.67|492.67|494.24|492.24|0
1637604570000|2021-11-22 18:09:30|494.24|492.24|494.24|492.24|494.45|492.45|494.24|492.24|0
1637604580000|2021-11-22 18:09:40|494.45|492.45|494.24|492.24|494.45|492.45|494.24|492.24|0
1637604590000|2021-11-22 18:09:50|494.45|492.45|494.45|492.45|494.45|492.45|494.45|492.45|0
1637604610000|2021-11-22 18:10:10|494.67|492.67|495.1|493.1|495.1|493.1|494.67|492.67|0
1637604620000|2021-11-22 18:10:20|495.32|493.32|495.53|493.53|495.53|493.53|495.32|493.32|0
1637604630000|2021-11-22 18:10:30|495.75|493.75|496.61|494.61|496.61|494.61|495.75|493.75|0
1637604640000|2021-11-22 18:10:40|496.4|494.4|495.75|493.75|496.4|494.4|495.53|493.53|0
1637604650000|2021-11-22 18:10:50|496.18|494.18|496.18|494.18|496.4|494.4|496.18|494.18|0
1637604660000|2021-11-22 18:11:00|495.96|493.96|495.96|493.96|496.18|494.18|495.96|493.96|0
1637604670000|2021-11-22 18:11:10|495.75|493.75|496.61|494.61|496.61|494.61|495.75|493.75|0
1637604680000|2021-11-22 18:11:20|496.4|494.4|496.4|494.4|496.61|494.61|496.28|494.28|0
1637604690000|2021-11-22 18:11:30|496.18|494.18|495.96|493.96|496.18|494.18|495.96|493.96|0
1637604700000|2021-11-22 18:11:40|496.4|494.4|496.18|494.18|496.4|494.4|496.18|494.18|0
1637604710000|2021-11-22 18:11:50|496.07|494.07|496.4|494.4|496.4|494.4|496.07|494.07|0
1637604720000|2021-11-22 18:12:00|496.18|494.18|496.18|494.18|496.18|494.18|495.96|493.96|0
1637604730000|2021-11-22 18:12:10|495.75|493.75|495.31|493.31|495.75|493.75|495.31|493.31|0
1637604740000|2021-11-22 18:12:20|495.1|493.1|495.1|493.1|495.1|493.1|494.88|492.88|0
1637604750000|2021-11-22 18:12:30|494.88|492.88|494.45|492.45|494.88|492.88|494.45|492.45|0
1637604760000|2021-11-22 18:12:40|494.67|492.67|494.88|492.88|494.88|492.88|494.67|492.67|0
1637604770000|2021-11-22 18:12:50|494.67|492.67|495.1|493.1|495.1|493.1|494.67|492.67|0
1637604780000|2021-11-22 18:13:00|495.31|493.31|495.75|493.75|495.75|493.75|495.31|493.31|0
1637604790000|2021-11-22 18:13:10|495.96|493.96|495.75|493.75|495.96|493.96|495.75|493.75|0
1637604800000|2021-11-22 18:13:20|495.96|493.96|496.18|494.18|496.18|494.18|495.75|493.75|0
1637604810000|2021-11-22 18:13:30|496.39|494.39|496.18|494.18|496.39|494.39|496.18|494.18|0
1637604820000|2021-11-22 18:13:40|496.39|494.39|496.39|494.39|496.39|494.39|496.18|494.18|0
1637604830000|2021-11-22 18:13:50|496.18|494.18|496.39|494.39|496.39|494.39|496.18|494.18|0
1637604840000|2021-11-22 18:14:00|495.96|493.96|495.53|493.53|496.18|494.18|495.53|493.53|0
1637604850000|2021-11-22 18:14:10|495.75|493.75|495.1|493.1|495.75|493.75|495.1|493.1|0
1637604860000|2021-11-22 18:14:20|495.31|493.31|495.53|493.53|495.53|493.53|495.31|493.31|0
1637604870000|2021-11-22 18:14:30|495.1|493.1|495.53|493.53|495.53|493.53|495.1|493.1|0
1637604880000|2021-11-22 18:14:40|495.75|493.75|495.31|493.31|495.75|493.75|495.31|493.31|0
1637604890000|2021-11-22 18:14:50|495.42|493.42|495.96|493.96|495.96|493.96|495.42|493.42|0
1637604900000|2021-11-22 18:15:00|496.39|494.39|496.61|494.61|496.61|494.61|496.39|494.39|0
1637604910000|2021-11-22 18:15:10|496.83|494.83|496.83|494.83|497.04|495.04|496.83|494.83|0
1637604920000|2021-11-22 18:15:20|497.04|495.04|496.83|494.83|497.04|495.04|496.83|494.83|0
1637604930000|2021-11-22 18:15:30|497.04|495.04|497.26|495.26|497.48|495.48|497.04|495.04|0
1637604940000|2021-11-22 18:15:40|497.04|495.04|497.04|495.04|497.26|495.26|497.04|495.04|0
1637604950000|2021-11-22 18:15:50|496.83|494.83|496.83|494.83|497.04|495.04|496.83|494.83|0
1637604960000|2021-11-22 18:16:00|497.04|495.04|497.04|495.04|497.04|495.04|497.04|495.04|0
1637604980000|2021-11-22 18:16:20|496.83|494.83|496.83|494.83|497.04|495.04|496.83|494.83|0
1637604990000|2021-11-22 18:16:30|496.61|494.61|496.39|494.39|496.61|494.61|496.39|494.39|0
1637605000000|2021-11-22 18:16:40|496.61|494.61|496.61|494.61|496.83|494.83|496.61|494.61|0
1637605010000|2021-11-22 18:16:50|496.39|494.39|496.18|494.18|496.39|494.39|496.18|494.18|0
1637605020000|2021-11-22 18:17:00|496.39|494.39|496.61|494.61|496.61|494.61|496.18|494.18|0
1637605030000|2021-11-22 18:17:10|496.39|494.39|497.04|495.04|497.04|495.04|496.39|494.39|0
1637605040000|2021-11-22 18:17:20|497.26|495.26|497.04|495.04|497.26|495.26|497.04|495.04|0
1637605050000|2021-11-22 18:17:30|496.83|494.83|497.26|495.26|497.26|495.26|496.83|494.83|0
1637605060000|2021-11-22 18:17:40|497.04|495.04|497.04|495.04|497.04|495.04|496.83|494.83|0
1637605070000|2021-11-22 18:17:50|496.83|494.83|497.26|495.26|497.26|495.26|496.83|494.83|0
1637605080000|2021-11-22 18:18:00|497.04|495.04|496.82|494.82|497.04|495.04|496.82|494.82|0
1637605090000|2021-11-22 18:18:10|497.04|495.04|497.47|495.47|497.47|495.47|497.04|495.04|0
1637605100000|2021-11-22 18:18:20|497.69|495.69|498.12|496.12|498.12|496.12|497.69|495.69|0
1637605110000|2021-11-22 18:18:30|497.91|495.91|498.12|496.12|498.12|496.12|497.91|495.91|0
1637605120000|2021-11-22 18:18:40|497.91|495.91|498.12|496.12|498.12|496.12|497.91|495.91|0
1637605130000|2021-11-22 18:18:50|497.91|495.91|498.12|496.12|498.12|496.12|497.91|495.91|0
1637605140000|2021-11-22 18:19:00|497.91|495.91|498.34|496.34|498.34|496.34|497.91|495.91|0
1637605150000|2021-11-22 18:19:10|498.12|496.12|498.34|496.34|498.34|496.34|498.12|496.12|0
1637605160000|2021-11-22 18:19:20|498.77|496.77|498.77|496.77|498.77|496.77|498.56|496.56|0
1637605180000|2021-11-22 18:19:40|498.56|496.56|498.99|496.99|498.99|496.99|498.56|496.56|0
1637605190000|2021-11-22 18:19:50|499.21|497.21|498.77|496.77|499.21|497.21|498.77|496.77|0
1637605200000|2021-11-22 18:20:00|498.56|496.56|498.34|496.34|498.56|496.56|498.34|496.34|0
1637605210000|2021-11-22 18:20:10|498.12|496.12|498.56|496.56|498.56|496.56|498.12|496.12|0
1637605220000|2021-11-22 18:20:20|498.77|496.77|499.09|497.09|499.09|497.09|498.77|496.77|0
1637605230000|2021-11-22 18:20:30|498.99|496.99|499.21|497.21|499.21|497.21|498.99|496.99|0
1637605240000|2021-11-22 18:20:40|498.99|496.99|498.77|496.77|498.99|496.99|498.77|496.77|0
1637605250000|2021-11-22 18:20:50|498.99|496.99|498.77|496.77|498.99|496.99|498.77|496.77|0
1637605260000|2021-11-22 18:21:00|498.99|496.99|498.99|496.99|498.99|496.99|498.77|496.77|0
1637605270000|2021-11-22 18:21:10|498.77|496.77|498.99|496.99|499.21|497.21|498.77|496.77|0
1637605280000|2021-11-22 18:21:20|499.21|497.21|499.21|497.21|499.21|497.21|499.21|497.21|0
1637605290000|2021-11-22 18:21:30|499.42|497.42|499.42|497.42|499.42|497.42|499.42|497.42|0
1637605300000|2021-11-22 18:21:40|499.2|497.2|499.42|497.42|499.42|497.42|499.2|497.2|0
1637605310000|2021-11-22 18:21:50|499.64|497.64|499.42|497.42|499.64|497.64|499.42|497.42|0
1637605320000|2021-11-22 18:22:00|499.64|497.64|499.53|497.53|499.64|497.64|499.42|497.42|0
1637605330000|2021-11-22 18:22:10|499.64|497.64|499.42|497.42|499.64|497.64|499.42|497.42|0
1637605340000|2021-11-22 18:22:20|499.64|497.64|499.64|497.64|499.64|497.64|499.64|497.64|0
1637605350000|2021-11-22 18:22:30|499.53|497.53|499.42|497.42|499.53|497.53|499.42|497.42|0
1637605380000|2021-11-22 18:23:00|499.31|497.31|499.42|497.42|499.42|497.42|499.31|497.31|0
1637605390000|2021-11-22 18:23:10|499.64|497.64|499.64|497.64|499.64|497.64|499.64|497.64|0
1637605410000|2021-11-22 18:23:30|499.85|497.85|499.85|497.85|499.85|497.85|499.85|497.85|0
1637605420000|2021-11-22 18:23:40|500.07|498.07|499.85|497.85|500.07|498.07|499.85|497.85|0
1637605430000|2021-11-22 18:23:50|500.07|498.07|500.07|498.07|500.07|498.07|500.07|498.07|0
1637605440000|2021-11-22 18:24:00|499.85|497.85|500.07|498.07|500.29|498.29|499.85|497.85|0
1637605450000|2021-11-22 18:24:10|500.29|498.29|500.07|498.07|500.29|498.29|500.07|498.07|0
1637605480000|2021-11-22 18:24:40|499.85|497.85|499.64|497.64|499.85|497.85|499.64|497.64|0
1637605490000|2021-11-22 18:24:50|499.85|497.85|499.85|497.85|499.85|497.85|499.85|497.85|0
1637605500000|2021-11-22 18:25:00|500.07|498.07|500.07|498.07|500.07|498.07|500.07|498.07|0
1637605510000|2021-11-22 18:25:10|500.29|498.29|500.07|498.07|500.29|498.29|500.07|498.07|0
1637605520000|2021-11-22 18:25:20|500.29|498.29|500.07|498.07|500.29|498.29|500.07|498.07|0
1637605540000|2021-11-22 18:25:40|499.85|497.85|499.85|497.85|499.85|497.85|499.85|497.85|0
1637605550000|2021-11-22 18:25:50|499.64|497.64|499.2|497.2|499.64|497.64|499.2|497.2|0
1637605560000|2021-11-22 18:26:00|498.87|496.87|498.77|496.77|498.87|496.87|498.77|496.77|0
1637605570000|2021-11-22 18:26:10|498.55|496.55|498.34|496.34|498.55|496.55|498.34|496.34|0
1637605580000|2021-11-22 18:26:20|498.55|496.55|499.2|497.2|499.2|497.2|498.55|496.55|0
1637605590000|2021-11-22 18:26:30|498.99|496.99|498.99|496.99|498.99|496.99|498.99|496.99|0
1637605600000|2021-11-22 18:26:40|499.2|497.2|498.99|496.99|499.2|497.2|498.99|496.99|0
1637605610000|2021-11-22 18:26:50|498.77|496.77|498.77|496.77|498.77|496.77|498.55|496.55|0
1637605620000|2021-11-22 18:27:00|498.55|496.55|498.77|496.77|498.77|496.77|498.55|496.55|0
1637605630000|2021-11-22 18:27:10|498.55|496.55|498.99|496.99|498.99|496.99|498.55|496.55|0
1637605640000|2021-11-22 18:27:20|498.98|496.98|498.98|496.98|499.2|497.2|498.98|496.98|0
1637605650000|2021-11-22 18:27:30|498.77|496.77|498.77|496.77|498.77|496.77|498.77|496.77|0
1637605660000|2021-11-22 18:27:40|498.98|496.98|499.2|497.2|499.2|497.2|498.98|496.98|0
1637605670000|2021-11-22 18:27:50|498.98|496.98|498.77|496.77|498.98|496.98|498.77|496.77|0
1637605680000|2021-11-22 18:28:00|498.98|496.98|498.77|496.77|498.98|496.98|498.55|496.55|0
1637605690000|2021-11-22 18:28:10|498.55|496.55|498.55|496.55|498.55|496.55|498.33|496.33|0
1637605700000|2021-11-22 18:28:20|498.33|496.33|498.12|496.12|498.55|496.55|498.12|496.12|0
1637605710000|2021-11-22 18:28:30|497.9|495.9|498.12|496.12|498.12|496.12|497.9|495.9|0
1637605720000|2021-11-22 18:28:40|498.33|496.33|498.12|496.12|498.33|496.33|498.12|496.12|0
1637605730000|2021-11-22 18:28:50|498.33|496.33|498.12|496.12|498.33|496.33|498.12|496.12|0
1637605740000|2021-11-22 18:29:00|498.33|496.33|498.55|496.55|498.55|496.55|498.33|496.33|0
1637605750000|2021-11-22 18:29:10|498.77|496.77|498.98|496.98|498.98|496.98|498.77|496.77|0
1637605760000|2021-11-22 18:29:20|498.77|496.77|498.77|496.77|498.98|496.98|498.77|496.77|0
1637605770000|2021-11-22 18:29:30|498.98|496.98|498.98|496.98|498.98|496.98|498.77|496.77|0
1637605780000|2021-11-22 18:29:40|498.55|496.55|498.77|496.77|498.77|496.77|498.55|496.55|0
1637605790000|2021-11-22 18:29:50|498.98|496.98|498.98|496.98|498.98|496.98|498.55|496.55|0
1637605800000|2021-11-22 18:30:00|499.2|497.2|499.2|497.2|499.2|497.2|499.2|497.2|0
1637605810000|2021-11-22 18:30:10|499.42|497.42|499.42|497.42|499.42|497.42|499.42|497.42|0
1637605820000|2021-11-22 18:30:20|499.63|497.63|499.42|497.42|499.63|497.63|499.42|497.42|0
1637605830000|2021-11-22 18:30:30|499.2|497.2|499.2|497.2|499.42|497.42|499.2|497.2|0
1637605840000|2021-11-22 18:30:40|499.42|497.42|499.52|497.52|499.52|497.52|499.2|497.2|0
1637605850000|2021-11-22 18:30:50|499.63|497.63|499.42|497.42|499.63|497.63|499.42|497.42|0
1637605860000|2021-11-22 18:31:00|499.63|497.63|499.63|497.63|499.63|497.63|499.63|497.63|0
1637605870000|2021-11-22 18:31:10|499.85|497.85|499.85|497.85|499.85|497.85|499.63|497.63|0
1637605880000|2021-11-22 18:31:20|499.63|497.63|499.2|497.2|499.85|497.85|499.2|497.2|0
1637605890000|2021-11-22 18:31:30|498.98|496.98|498.98|496.98|498.98|496.98|498.77|496.77|0
1637605900000|2021-11-22 18:31:40|499.2|497.2|499.2|497.2|499.2|497.2|499.2|497.2|0
1637605910000|2021-11-22 18:31:50|498.98|496.98|499.2|497.2|499.2|497.2|498.98|496.98|0
1637605920000|2021-11-22 18:32:00|498.98|496.98|498.98|496.98|498.98|496.98|498.77|496.77|0
1637605930000|2021-11-22 18:32:10|499.2|497.2|499.2|497.2|499.2|497.2|499.2|497.2|0
1637605940000|2021-11-22 18:32:20|499.42|497.42|499.42|497.42|499.42|497.42|499.2|497.2|0
1637605950000|2021-11-22 18:32:30|499.85|497.85|500.28|498.28|500.28|498.28|499.85|497.85|0
1637605960000|2021-11-22 18:32:40|500.5|498.5|500.72|498.72|500.72|498.72|500.5|498.5|0
1637605980000|2021-11-22 18:33:00|500.5|498.5|500.72|498.72|500.72|498.72|500.28|498.28|0
1637605990000|2021-11-22 18:33:10|500.5|498.5|500.5|498.5|500.5|498.5|500.5|498.5|0
1637606000000|2021-11-22 18:33:20|500.72|498.72|500.28|498.28|500.72|498.72|500.28|498.28|0
1637606010000|2021-11-22 18:33:30|500.07|498.07|500.07|498.07|500.17|498.17|500.07|498.07|0
1637606020000|2021-11-22 18:33:40|500.28|498.28|500.07|498.07|500.28|498.28|500.07|498.07|0
1637606030000|2021-11-22 18:33:50|499.85|497.85|500.06|498.06|500.06|498.06|499.85|497.85|0
1637606040000|2021-11-22 18:34:00|499.85|497.85|499.63|497.63|499.85|497.85|499.63|497.63|0
1637606050000|2021-11-22 18:34:10|499.85|497.85|499.63|497.63|499.85|497.85|499.63|497.63|0
1637606060000|2021-11-22 18:34:20|499.85|497.85|499.41|497.41|499.85|497.85|499.41|497.41|0
1637606070000|2021-11-22 18:34:30|499.63|497.63|499.41|497.41|499.63|497.63|499.2|497.2|0
1637606080000|2021-11-22 18:34:40|499.2|497.2|499.3|497.3|499.3|497.3|499.2|497.2|0
1637606090000|2021-11-22 18:34:50|499.2|497.2|498.76|496.76|499.2|497.2|498.76|496.76|0
1637606100000|2021-11-22 18:35:00|499.2|497.2|499.2|497.2|499.2|497.2|498.98|496.98|0
1637606110000|2021-11-22 18:35:10|498.98|496.98|498.98|496.98|499.2|497.2|498.98|496.98|0
1637606120000|2021-11-22 18:35:20|498.76|496.76|498.98|496.98|498.98|496.98|498.76|496.76|0
1637606130000|2021-11-22 18:35:30|499.2|497.2|498.98|496.98|499.2|497.2|498.98|496.98|0
1637606140000|2021-11-22 18:35:40|498.76|496.76|498.76|496.76|498.76|496.76|498.55|496.55|0
1637606150000|2021-11-22 18:35:50|499.2|497.2|498.98|496.98|499.2|497.2|498.98|496.98|0
1637606160000|2021-11-22 18:36:00|499.08|497.08|499.41|497.41|499.41|497.41|498.98|496.98|0
1637606170000|2021-11-22 18:36:10|499.2|497.2|498.98|496.98|499.2|497.2|498.98|496.98|0
1637606180000|2021-11-22 18:36:20|499.2|497.2|499.2|497.2|499.2|497.2|499.2|497.2|0
1637606190000|2021-11-22 18:36:30|499.41|497.41|499.41|497.41|499.41|497.41|499.3|497.3|0
1637606200000|2021-11-22 18:36:40|499.63|497.63|500.06|498.06|500.06|498.06|499.63|497.63|0
1637606210000|2021-11-22 18:36:50|500.28|498.28|500.28|498.28|500.5|498.5|500.28|498.28|0
1637606220000|2021-11-22 18:37:00|500.06|498.06|500.28|498.28|500.28|498.28|500.06|498.06|0
1637606230000|2021-11-22 18:37:10|500.06|498.06|500.5|498.5|500.5|498.5|500.06|498.06|0
1637606240000|2021-11-22 18:37:20|500.28|498.28|500.71|498.71|500.71|498.71|500.28|498.28|0
1637606250000|2021-11-22 18:37:30|500.5|498.5|500.5|498.5|500.5|498.5|500.5|498.5|0
1637606260000|2021-11-22 18:37:40|500.28|498.28|500.5|498.5|500.5|498.5|500.28|498.28|0
1637606270000|2021-11-22 18:37:50|500.28|498.28|500.17|498.17|500.28|498.28|500.17|498.17|0
1637606280000|2021-11-22 18:38:00|500.28|498.28|499.85|497.85|500.28|498.28|499.85|497.85|0
1637606290000|2021-11-22 18:38:10|499.41|497.41|499.63|497.63|499.63|497.63|499.41|497.41|0
1637606300000|2021-11-22 18:38:20|499.85|497.85|499.41|497.41|499.85|497.85|499.41|497.41|0
1637606310000|2021-11-22 18:38:30|499.3|497.3|499.41|497.41|499.41|497.41|499.3|497.3|0
1637606320000|2021-11-22 18:38:40|499.63|497.63|499.63|497.63|499.63|497.63|499.63|497.63|0
1637606330000|2021-11-22 18:38:50|499.41|497.41|499.85|497.85|499.85|497.85|499.41|497.41|0
1637606340000|2021-11-22 18:39:00|499.63|497.63|499.63|497.63|499.85|497.85|499.63|497.63|0
1637606350000|2021-11-22 18:39:10|499.41|497.41|498.98|496.98|499.41|497.41|498.98|496.98|0
1637606360000|2021-11-22 18:39:20|498.76|496.76|498.76|496.76|498.76|496.76|498.76|496.76|0
1637606370000|2021-11-22 18:39:30|498.98|496.98|498.76|496.76|498.98|496.98|498.76|496.76|0
1637606380000|2021-11-22 18:39:40|498.54|496.54|498.33|496.33|498.54|496.54|498.33|496.33|0
1637606390000|2021-11-22 18:39:50|498.11|496.11|498.33|496.33|498.54|496.54|498.11|496.11|0
1637606400000|2021-11-22 18:40:00|498.22|496.22|498.11|496.11|498.33|496.33|498.11|496.11|0
1637606410000|2021-11-22 18:40:10|497.89|495.89|497.89|495.89|497.89|495.89|497.89|495.89|0
1637606420000|2021-11-22 18:40:20|497.68|495.68|497.03|495.03|497.68|495.68|497.03|495.03|0
1637606440000|2021-11-22 18:40:40|496.6|494.6|496.38|494.38|496.6|494.6|496.38|494.38|0
1637606450000|2021-11-22 18:40:50|496.6|494.6|496.6|494.6|496.6|494.6|496.38|494.38|0
1637606460000|2021-11-22 18:41:00|496.81|494.81|496.81|494.81|496.81|494.81|496.6|494.6|0
1637606470000|2021-11-22 18:41:10|497.03|495.03|497.03|495.03|497.03|495.03|496.81|494.81|0
1637606480000|2021-11-22 18:41:20|496.81|494.81|496.81|494.81|496.81|494.81|496.81|494.81|0
1637606490000|2021-11-22 18:41:30|497.24|495.24|497.03|495.03|497.24|495.24|496.81|494.81|0
1637606500000|2021-11-22 18:41:40|496.81|494.81|497.03|495.03|497.03|495.03|496.81|494.81|0
1637606510000|2021-11-22 18:41:50|496.81|494.81|496.81|494.81|496.81|494.81|496.81|494.81|0
1637606520000|2021-11-22 18:42:00|497.03|495.03|497.46|495.46|497.46|495.46|497.03|495.03|0
1637606530000|2021-11-22 18:42:10|497.24|495.24|497.24|495.24|497.24|495.24|497.03|495.03|0
1637606540000|2021-11-22 18:42:20|497.03|495.03|497.03|495.03|497.03|495.03|496.81|494.81|0
1637606550000|2021-11-22 18:42:30|497.24|495.24|497.46|495.46|497.46|495.46|497.24|495.24|0
1637606560000|2021-11-22 18:42:40|497.68|495.68|497.68|495.68|497.68|495.68|497.68|495.68|0
1637606570000|2021-11-22 18:42:50|497.89|495.89|497.68|495.68|497.89|495.89|497.68|495.68|0
1637606580000|2021-11-22 18:43:00|498.33|496.33|498.54|496.54|498.54|496.54|498.33|496.33|0
1637606590000|2021-11-22 18:43:10|498.76|496.76|498.76|496.76|498.76|496.76|498.54|496.54|0
1637606600000|2021-11-22 18:43:20|498.54|496.54|498.98|496.98|498.98|496.98|498.54|496.54|0
1637606610000|2021-11-22 18:43:30|498.76|496.76|498.98|496.98|498.98|496.98|498.76|496.76|0
1637606620000|2021-11-22 18:43:40|499.19|497.19|498.98|496.98|499.19|497.19|498.98|496.98|0
1637606630000|2021-11-22 18:43:50|499.19|497.19|498.76|496.76|499.19|497.19|498.76|496.76|0
1637606640000|2021-11-22 18:44:00|498.54|496.54|498.76|496.76|498.76|496.76|498.54|496.54|0
1637606650000|2021-11-22 18:44:10|498.54|496.54|498.98|496.98|498.98|496.98|498.54|496.54|0
1637606660000|2021-11-22 18:44:20|498.76|496.76|498.76|496.76|498.76|496.76|498.76|496.76|0
1637606670000|2021-11-22 18:44:30|499.19|497.19|498.98|496.98|499.19|497.19|498.98|496.98|0
1637606680000|2021-11-22 18:44:40|498.97|496.97|498.97|496.97|498.97|496.97|498.97|496.97|0
1637606700000|2021-11-22 18:45:00|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637606710000|2021-11-22 18:45:10|498.76|496.76|498.32|496.32|498.76|496.76|498.32|496.32|0
1637606720000|2021-11-22 18:45:20|498.54|496.54|498.54|496.54|498.54|496.54|498.32|496.32|0
1637606730000|2021-11-22 18:45:30|498.76|496.76|499.19|497.19|499.19|497.19|498.76|496.76|0
1637606740000|2021-11-22 18:45:40|499.41|497.41|498.97|496.97|499.41|497.41|498.97|496.97|0
1637606750000|2021-11-22 18:45:50|498.54|496.54|498.76|496.76|498.76|496.76|498.54|496.54|0
1637606760000|2021-11-22 18:46:00|498.86|496.86|498.97|496.97|498.97|496.97|498.86|496.86|0
1637606770000|2021-11-22 18:46:10|498.76|496.76|498.54|496.54|498.76|496.76|498.54|496.54|0
1637606780000|2021-11-22 18:46:20|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637606790000|2021-11-22 18:46:30|499.19|497.19|498.76|496.76|499.19|497.19|498.76|496.76|0
1637606800000|2021-11-22 18:46:40|498.97|496.97|498.97|496.97|498.97|496.97|498.97|496.97|0
1637606810000|2021-11-22 18:46:50|499.19|497.19|499.19|497.19|499.19|497.19|498.97|496.97|0
1637606820000|2021-11-22 18:47:00|498.97|496.97|499.19|497.19|499.19|497.19|498.97|496.97|0
1637606830000|2021-11-22 18:47:10|499.41|497.41|499.19|497.19|499.41|497.41|499.19|497.19|0
1637606840000|2021-11-22 18:47:20|498.97|496.97|498.76|496.76|498.97|496.97|498.76|496.76|0
1637606850000|2021-11-22 18:47:30|498.54|496.54|498.54|496.54|498.54|496.54|498.54|496.54|0
1637606860000|2021-11-22 18:47:40|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637606880000|2021-11-22 18:48:00|498.76|496.76|498.76|496.76|498.97|496.97|498.76|496.76|0
1637606890000|2021-11-22 18:48:10|498.97|496.97|498.54|496.54|498.97|496.97|498.54|496.54|0
1637606900000|2021-11-22 18:48:20|498.32|496.32|498.32|496.32|498.32|496.32|498.32|496.32|0
1637606910000|2021-11-22 18:48:30|498.54|496.54|498.32|496.32|498.54|496.54|498.32|496.32|0
1637606920000|2021-11-22 18:48:40|498.54|496.54|498.54|496.54|498.54|496.54|498.54|496.54|0
1637606930000|2021-11-22 18:48:50|498.76|496.76|498.76|496.76|498.76|496.76|498.54|496.54|0
1637606940000|2021-11-22 18:49:00|498.97|496.97|498.76|496.76|498.97|496.97|498.76|496.76|0
1637606950000|2021-11-22 18:49:10|498.97|496.97|498.97|496.97|498.97|496.97|498.76|496.76|0
1637606960000|2021-11-22 18:49:20|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637606970000|2021-11-22 18:49:30|498.76|496.76|498.54|496.54|498.76|496.76|498.54|496.54|0
1637606980000|2021-11-22 18:49:40|498.32|496.32|498.11|496.11|498.32|496.32|498.11|496.11|0
1637606990000|2021-11-22 18:49:50|497.89|495.89|497.46|495.46|497.89|495.89|497.46|495.46|0
1637607000000|2021-11-22 18:50:00|497.34|495.34|497.24|495.24|497.34|495.34|497.02|495.02|0
1637607010000|2021-11-22 18:50:10|497.67|495.67|497.67|495.67|497.67|495.67|497.46|495.46|0
1637607020000|2021-11-22 18:50:20|497.89|495.89|497.89|495.89|497.89|495.89|497.89|495.89|0
1637607030000|2021-11-22 18:50:30|498.11|496.11|498.54|496.54|498.54|496.54|498.11|496.11|0
1637607040000|2021-11-22 18:50:40|498.64|496.64|498.75|496.75|498.75|496.75|498.64|496.64|0
1637607050000|2021-11-22 18:50:50|498.54|496.54|498.54|496.54|498.54|496.54|498.54|496.54|0
1637607060000|2021-11-22 18:51:00|498.32|496.32|498.54|496.54|498.54|496.54|498.32|496.32|0
1637607070000|2021-11-22 18:51:10|498.32|496.32|497.89|495.89|498.32|496.32|497.89|495.89|0
1637607080000|2021-11-22 18:51:20|497.67|495.67|497.89|495.89|497.89|495.89|497.67|495.67|0
1637607090000|2021-11-22 18:51:30|497.67|495.67|497.89|495.89|497.89|495.89|497.67|495.67|0
1637607100000|2021-11-22 18:51:40|498.1|496.1|498.1|496.1|498.1|496.1|497.89|495.89|0
1637607120000|2021-11-22 18:52:00|497.89|495.89|497.89|495.89|497.89|495.89|497.89|495.89|0
1637607130000|2021-11-22 18:52:10|497.67|495.67|497.89|495.89|497.89|495.89|497.67|495.67|0
1637607140000|2021-11-22 18:52:20|498.1|496.1|497.89|495.89|498.1|496.1|497.89|495.89|0
1637607150000|2021-11-22 18:52:30|498.1|496.1|498.1|496.1|498.1|496.1|498.1|496.1|0
1637607160000|2021-11-22 18:52:40|497.89|495.89|497.89|495.89|498.1|496.1|497.89|495.89|0
1637607170000|2021-11-22 18:52:50|497.67|495.67|497.77|495.77|497.77|495.77|497.67|495.67|0
1637607180000|2021-11-22 18:53:00|497.67|495.67|497.89|495.89|497.89|495.89|497.67|495.67|0
1637607190000|2021-11-22 18:53:10|498.1|496.1|498.1|496.1|498.1|496.1|498.1|496.1|0
1637607200000|2021-11-22 18:53:20|498.32|496.32|497.89|495.89|498.32|496.32|497.89|495.89|0
1637607210000|2021-11-22 18:53:30|498.1|496.1|497.89|495.89|498.1|496.1|497.89|495.89|0
1637607220000|2021-11-22 18:53:40|498.1|496.1|498.1|496.1|498.1|496.1|498.1|496.1|0
1637607230000|2021-11-22 18:53:50|497.89|495.89|498.32|496.32|498.32|496.32|497.89|495.89|0
1637607240000|2021-11-22 18:54:00|498.21|496.21|498.1|496.1|498.32|496.32|498.1|496.1|0
1637607250000|2021-11-22 18:54:10|498.32|496.32|498.1|496.1|498.32|496.32|498.1|496.1|0
1637607270000|2021-11-22 18:54:30|498.32|496.32|498.1|496.1|498.32|496.32|498.1|496.1|0
1637607280000|2021-11-22 18:54:40|497.89|495.89|497.67|495.67|497.89|495.89|497.67|495.67|0
1637607290000|2021-11-22 18:54:50|497.45|495.45|497.45|495.45|497.45|495.45|497.24|495.24|0
1637607300000|2021-11-22 18:55:00|497.67|495.67|497.67|495.67|497.67|495.67|497.45|495.45|0
1637607310000|2021-11-22 18:55:10|497.89|495.89|497.89|495.89|497.89|495.89|497.67|495.67|0
1637607320000|2021-11-22 18:55:20|498.32|496.32|498.54|496.54|498.54|496.54|498.1|496.1|0
1637607330000|2021-11-22 18:55:30|498.32|496.32|498.1|496.1|498.32|496.32|498.1|496.1|0
1637607340000|2021-11-22 18:55:40|498.32|496.32|497.89|495.89|498.32|496.32|497.89|495.89|0
1637607360000|2021-11-22 18:56:00|497.99|495.99|498.1|496.1|498.1|496.1|497.99|495.99|0
1637607370000|2021-11-22 18:56:10|498.32|496.32|498.32|496.32|498.32|496.32|498.32|496.32|0
1637607380000|2021-11-22 18:56:20|498.1|496.1|498.32|496.32|498.32|496.32|498.1|496.1|0
1637607400000|2021-11-22 18:56:40|498.53|496.53|498.53|496.53|498.53|496.53|498.53|496.53|0
1637607410000|2021-11-22 18:56:50|498.75|496.75|498.53|496.53|498.75|496.75|498.53|496.53|0
1637607420000|2021-11-22 18:57:00|498.32|496.32|498.32|496.32|498.32|496.32|498.32|496.32|0
1637607430000|2021-11-22 18:57:10|497.88|495.88|497.24|495.24|497.88|495.88|497.02|495.02|0
1637607440000|2021-11-22 18:57:20|497.02|495.02|497.88|495.88|497.88|495.88|497.02|495.02|0
1637607450000|2021-11-22 18:57:30|497.67|495.67|497.88|495.88|497.88|495.88|497.67|495.67|0
1637607460000|2021-11-22 18:57:40|497.67|495.67|497.88|495.88|497.88|495.88|497.67|495.67|0
1637607470000|2021-11-22 18:57:50|497.67|495.67|497.45|495.45|497.88|495.88|497.45|495.45|0
1637607480000|2021-11-22 18:58:00|497.23|495.23|497.45|495.45|497.45|495.45|497.23|495.23|0
1637607490000|2021-11-22 18:58:10|497.23|495.23|496.8|494.8|497.45|495.45|496.8|494.8|0
1637607500000|2021-11-22 18:58:20|496.59|494.59|496.59|494.59|496.59|494.59|496.37|494.37|0
1637607510000|2021-11-22 18:58:30|496.37|494.37|497.02|495.02|497.02|495.02|496.37|494.37|0
1637607520000|2021-11-22 18:58:40|496.8|494.8|496.37|494.37|496.8|494.8|496.15|494.15|0
1637607530000|2021-11-22 18:58:50|496.47|494.47|496.8|494.8|497.02|495.02|496.47|494.47|0
1637607540000|2021-11-22 18:59:00|496.37|494.37|496.58|494.58|496.58|494.58|496.15|494.15|0
1637607550000|2021-11-22 18:59:10|496.8|494.8|497.23|495.23|497.23|495.23|496.8|494.8|0
1637607560000|2021-11-22 18:59:20|497.45|495.45|497.45|495.45|497.45|495.45|497.45|495.45|0
1637607570000|2021-11-22 18:59:30|497.23|495.23|497.23|495.23|497.23|495.23|497.02|495.02|0
1637607580000|2021-11-22 18:59:40|497.12|495.12|496.8|494.8|497.12|495.12|496.8|494.8|0
1637607590000|2021-11-22 18:59:50|496.58|494.58|496.58|494.58|496.8|494.8|496.58|494.58|0
1637607600000|2021-11-22 19:00:00|497.02|495.02|496.8|494.8|497.02|495.02|496.58|494.58|0
1637607610000|2021-11-22 19:00:10|496.15|494.15|496.58|494.58|496.58|494.58|496.15|494.15|0
1637607620000|2021-11-22 19:00:20|496.8|494.8|496.15|494.15|496.8|494.8|495.94|493.94|0
1637607630000|2021-11-22 19:00:30|496.37|494.37|496.15|494.15|496.37|494.37|496.15|494.15|0
1637607640000|2021-11-22 19:00:40|495.93|493.93|495.72|493.72|496.15|494.15|495.72|493.72|0
1637607650000|2021-11-22 19:00:50|495.93|493.93|496.37|494.37|496.37|494.37|495.93|493.93|0
1637607660000|2021-11-22 19:01:00|496.58|494.58|497.45|495.45|497.45|495.45|496.58|494.58|0
1637607670000|2021-11-22 19:01:10|497.67|495.67|498.1|496.1|498.1|496.1|497.67|495.67|0
1637607680000|2021-11-22 19:01:20|497.67|495.67|498.32|496.32|498.32|496.32|497.67|495.67|0
1637607690000|2021-11-22 19:01:30|498.1|496.1|498.53|496.53|498.53|496.53|498.1|496.1|0
1637607700000|2021-11-22 19:01:40|498.75|496.75|498.32|496.32|498.75|496.75|498.32|496.32|0
1637607710000|2021-11-22 19:01:50|498.53|496.53|498.75|496.75|498.75|496.75|498.53|496.53|0
1637607720000|2021-11-22 19:02:00|499.18|497.18|500.05|498.05|500.05|498.05|499.18|497.18|0
1637607730000|2021-11-22 19:02:10|500.27|498.27|499.4|497.4|500.27|498.27|499.4|497.4|0
1637607740000|2021-11-22 19:02:20|499.83|497.83|500.05|498.05|500.27|498.27|499.83|497.83|0
1637607750000|2021-11-22 19:02:30|500.48|498.48|500.27|498.27|500.48|498.48|500.27|498.27|0
1637607760000|2021-11-22 19:02:40|500.48|498.48|500.92|498.92|500.92|498.92|500.48|498.48|0
1637607770000|2021-11-22 19:02:50|501.13|499.13|501.57|499.57|501.57|499.57|501.13|499.13|0
1637607780000|2021-11-22 19:03:00|501.35|499.35|501.35|499.35|501.35|499.35|501.35|499.35|0
1637607790000|2021-11-22 19:03:10|501.24|499.24|500.7|498.7|501.24|499.24|500.7|498.7|0
1637607800000|2021-11-22 19:03:20|500.92|498.92|501.35|499.35|501.35|499.35|500.92|498.92|0
1637607810000|2021-11-22 19:03:30|501.13|499.13|500.92|498.92|501.13|499.13|500.92|498.92|0
1637607820000|2021-11-22 19:03:40|500.7|498.7|500.7|498.7|500.7|498.7|500.48|498.48|0
1637607830000|2021-11-22 19:03:50|500.48|498.48|500.7|498.7|500.7|498.7|500.48|498.48|0
1637607840000|2021-11-22 19:04:00|500.92|498.92|500.48|498.48|500.92|498.92|500.26|498.26|0
1637607850000|2021-11-22 19:04:10|500.26|498.26|500.05|498.05|500.26|498.26|500.05|498.05|0
1637607860000|2021-11-22 19:04:20|500.26|498.26|500.05|498.05|500.26|498.26|499.83|497.83|0
1637607870000|2021-11-22 19:04:30|500.26|498.26|500.7|498.7|500.7|498.7|500.26|498.26|0
1637607880000|2021-11-22 19:04:40|500.48|498.48|500.48|498.48|500.7|498.7|500.48|498.48|0
1637607890000|2021-11-22 19:04:50|500.7|498.7|501.35|499.35|501.35|499.35|500.7|498.7|0
1637607900000|2021-11-22 19:05:00|501.13|499.13|501.35|499.35|501.57|499.57|501.13|499.13|0
1637607910000|2021-11-22 19:05:10|501.13|499.13|501.13|499.13|501.13|499.13|501.13|499.13|0
1637607920000|2021-11-22 19:05:20|501.24|499.24|501.13|499.13|501.35|499.35|501.13|499.13|0
1637607930000|2021-11-22 19:05:30|500.91|498.91|500.91|498.91|500.91|498.91|500.91|498.91|0
1637607940000|2021-11-22 19:05:40|500.7|498.7|500.91|498.91|500.91|498.91|500.7|498.7|0
1637607950000|2021-11-22 19:05:50|501.13|499.13|500.71|498.71|501.13|499.13|500.71|498.71|0
1637607960000|2021-11-22 19:06:00|500.49|498.49|500.49|498.49|500.49|498.49|500.49|498.49|0
1637607970000|2021-11-22 19:06:10|500.38|498.38|500.28|498.28|500.38|498.38|500.28|498.28|0
1637607980000|2021-11-22 19:06:20|500.06|498.06|499.62|497.62|500.06|498.06|499.62|497.62|0
1637607990000|2021-11-22 19:06:30|499.84|497.84|500.06|498.06|500.06|498.06|499.84|497.84|0
1637608000000|2021-11-22 19:06:40|499.84|497.84|500.06|498.06|500.06|498.06|499.84|497.84|0
1637608010000|2021-11-22 19:06:50|499.84|497.84|499.84|497.84|499.84|497.84|499.62|497.62|0
1637608020000|2021-11-22 19:07:00|500.06|498.06|500.06|498.06|500.06|498.06|500.06|498.06|0
1637608030000|2021-11-22 19:07:10|500.28|498.28|500.28|498.28|500.28|498.28|500.06|498.06|0
1637608040000|2021-11-22 19:07:20|500.06|498.06|500.28|498.28|500.28|498.28|500.06|498.06|0
1637608050000|2021-11-22 19:07:30|500.06|498.06|499.62|497.62|500.06|498.06|499.41|497.41|0
1637608060000|2021-11-22 19:07:40|499.84|497.84|500.06|498.06|500.06|498.06|499.84|497.84|0
1637608070000|2021-11-22 19:07:50|499.84|497.84|499.84|497.84|500.06|498.06|499.84|497.84|0
1637608080000|2021-11-22 19:08:00|499.62|497.62|499.84|497.84|499.84|497.84|499.62|497.62|0
1637608090000|2021-11-22 19:08:10|499.62|497.62|499.84|497.84|499.84|497.84|499.62|497.62|0
1637608100000|2021-11-22 19:08:20|499.62|497.62|498.97|496.97|499.62|497.62|498.97|496.97|0
1637608110000|2021-11-22 19:08:30|499.19|497.19|499.19|497.19|499.19|497.19|498.97|496.97|0
1637608120000|2021-11-22 19:08:40|499.41|497.41|499.62|497.62|499.62|497.62|499.41|497.41|0
1637608130000|2021-11-22 19:08:50|499.29|497.29|499.19|497.19|499.29|497.29|499.19|497.19|0
1637608140000|2021-11-22 19:09:00|498.97|496.97|499.19|497.19|499.19|497.19|498.97|496.97|0
1637608150000|2021-11-22 19:09:10|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637608160000|2021-11-22 19:09:20|499.19|497.19|499.19|497.19|499.19|497.19|499.19|497.19|0
1637608170000|2021-11-22 19:09:30|499.29|497.29|499.19|497.19|499.41|497.41|499.19|497.19|0
1637608180000|2021-11-22 19:09:40|498.97|496.97|499.41|497.41|499.41|497.41|498.97|496.97|0
1637608190000|2021-11-22 19:09:50|499.62|497.62|499.19|497.19|499.62|497.62|499.19|497.19|0
1637608200000|2021-11-22 19:10:00|499.41|497.41|498.97|496.97|499.41|497.41|498.76|496.76|0
1637608210000|2021-11-22 19:10:10|498.76|496.76|498.97|496.97|498.97|496.97|498.76|496.76|0
1637608220000|2021-11-22 19:10:20|498.54|496.54|498.1|496.1|498.54|496.54|498.1|496.1|0
1637608230000|2021-11-22 19:10:30|498.32|496.32|498.1|496.1|498.32|496.32|498.1|496.1|0
1637608240000|2021-11-22 19:10:40|498.32|496.32|498.54|496.54|498.54|496.54|498.32|496.32|0
1637608250000|2021-11-22 19:10:50|498.32|496.32|498.1|496.1|498.32|496.32|497.89|495.89|0
1637608260000|2021-11-22 19:11:00|497.89|495.89|497.89|495.89|498.32|496.32|497.89|495.89|0
1637608270000|2021-11-22 19:11:10|498.1|496.1|498.97|496.97|498.97|496.97|498.1|496.1|0
1637608280000|2021-11-22 19:11:20|498.75|496.75|498.97|496.97|498.97|496.97|498.75|496.75|0
1637608290000|2021-11-22 19:11:30|499.19|497.19|498.97|496.97|499.19|497.19|498.97|496.97|0
1637608300000|2021-11-22 19:11:40|499.19|497.19|499.19|497.19|499.4|497.4|499.19|497.19|0
1637608310000|2021-11-22 19:11:50|498.97|496.97|499.4|497.4|499.4|497.4|498.97|496.97|0
1637608320000|2021-11-22 19:12:00|499.62|497.62|499.19|497.19|499.62|497.62|499.19|497.19|0
1637608330000|2021-11-22 19:12:10|499.4|497.4|499.4|497.4|499.4|497.4|499.19|497.19|0
1637608340000|2021-11-22 19:12:20|499.62|497.62|499.62|497.62|499.62|497.62|499.62|497.62|0
1637608350000|2021-11-22 19:12:30|499.84|497.84|500.06|498.06|500.06|498.06|499.62|497.62|0
1637608360000|2021-11-22 19:12:40|499.84|497.84|499.62|497.62|499.84|497.84|499.62|497.62|0
1637608370000|2021-11-22 19:12:50|499.4|497.4|499.62|497.62|499.62|497.62|499.19|497.19|0
1637608380000|2021-11-22 19:13:00|499.84|497.84|499.62|497.62|499.84|497.84|499.62|497.62|0
1637608390000|2021-11-22 19:13:10|499.84|497.84|499.62|497.62|499.84|497.84|499.62|497.62|0
1637608400000|2021-11-22 19:13:20|499.84|497.84|499.62|497.62|499.84|497.84|499.62|497.62|0
1637608410000|2021-11-22 19:13:30|499.72|497.72|499.62|497.62|499.72|497.72|499.62|497.62|0
1637608420000|2021-11-22 19:13:40|499.4|497.4|499.62|497.62|499.62|497.62|499.4|497.4|0
1637608430000|2021-11-22 19:13:50|499.84|497.84|499.84|497.84|499.84|497.84|499.84|497.84|0
1637608440000|2021-11-22 19:14:00|499.62|497.62|499.62|497.62|499.62|497.62|499.62|497.62|0
1637608450000|2021-11-22 19:14:10|499.84|497.84|499.84|497.84|499.84|497.84|499.62|497.62|0
1637608460000|2021-11-22 19:14:20|499.94|497.94|500.05|498.05|500.05|498.05|499.94|497.94|0
1637608480000|2021-11-22 19:14:40|499.84|497.84|499.84|497.84|499.84|497.84|499.84|497.84|0
1637608490000|2021-11-22 19:14:50|500.05|498.05|500.05|498.05|500.05|498.05|500.05|498.05|0
1637608500000|2021-11-22 19:15:00|499.84|497.84|500.05|498.05|500.05|498.05|499.62|497.62|0
1637608510000|2021-11-22 19:15:10|500.27|498.27|500.27|498.27|500.49|498.49|500.27|498.27|0
1637608530000|2021-11-22 19:15:30|500.05|498.05|500.7|498.7|500.7|498.7|500.05|498.05|0
1637608540000|2021-11-22 19:15:40|500.49|498.49|500.49|498.49|500.49|498.49|500.49|498.49|0
1637608550000|2021-11-22 19:15:50|500.27|498.27|500.05|498.05|500.27|498.27|500.05|498.05|0
1637608560000|2021-11-22 19:16:00|500.49|498.49|500.7|498.7|500.7|498.7|500.49|498.49|0
1637608570000|2021-11-22 19:16:10|500.49|498.49|500.49|498.49|500.49|498.49|500.37|498.37|0
1637608580000|2021-11-22 19:16:20|500.7|498.7|500.7|498.7|500.7|498.7|500.7|498.7|0
1637608590000|2021-11-22 19:16:30|500.49|498.49|500.49|498.49|500.49|498.49|500.49|498.49|0
1637608630000|2021-11-22 19:17:10|500.27|498.27|500.49|498.49|500.49|498.49|500.27|498.27|0
1637608640000|2021-11-22 19:17:20|500.27|498.27|500.05|498.05|500.27|498.27|500.05|498.05|0
1637608650000|2021-11-22 19:17:30|500.27|498.27|500.05|498.05|500.27|498.27|500.05|498.05|0
1637608660000|2021-11-22 19:17:40|500.27|498.27|500.05|498.05|500.27|498.27|500.05|498.05|0
1637608680000|2021-11-22 19:18:00|499.84|497.84|499.62|497.62|499.84|497.84|499.62|497.62|0
1637608710000|2021-11-22 19:18:30|499.18|497.18|498.97|496.97|499.18|497.18|498.97|496.97|0
1637608730000|2021-11-22 19:18:50|498.75|496.75|498.75|496.75|498.75|496.75|498.75|496.75|0
1637608740000|2021-11-22 19:19:00|498.97|496.97|499.4|497.4|499.4|497.4|498.97|496.97|0
1637608750000|2021-11-22 19:19:10|499.18|497.18|499.4|497.4|499.4|497.4|499.18|497.18|0
1637608760000|2021-11-22 19:19:20|499.18|497.18|499.4|497.4|499.4|497.4|499.18|497.18|0
1637608770000|2021-11-22 19:19:30|499.18|497.18|499.18|497.18|499.18|497.18|499.18|497.18|0
1637608800000|2021-11-22 19:20:00|499.29|497.29|499.29|497.29|499.29|497.29|499.29|497.29|0
1637608810000|2021-11-22 19:20:10|499.4|497.4|499.4|497.4|499.4|497.4|499.4|497.4|0
1637608820000|2021-11-22 19:20:20|499.62|497.62|499.83|497.83|499.83|497.83|499.62|497.62|0
1637608830000|2021-11-22 19:20:30|499.62|497.62|499.83|497.83|499.83|497.83|499.62|497.62|0
1637608840000|2021-11-22 19:20:40|499.62|497.62|499.4|497.4|499.62|497.62|499.4|497.4|0
1637608850000|2021-11-22 19:20:50|499.62|497.62|499.4|497.4|499.62|497.62|499.4|497.4|0
1637608860000|2021-11-22 19:21:00|498.97|496.97|498.97|496.97|498.97|496.97|498.97|496.97|0
1637608870000|2021-11-22 19:21:10|498.75|496.75|498.53|496.53|498.75|496.75|498.53|496.53|0
1637608880000|2021-11-22 19:21:20|498.75|496.75|498.32|496.32|498.75|496.75|498.32|496.32|0
1637608890000|2021-11-22 19:21:30|498.1|496.1|498.1|496.1|498.1|496.1|497.88|495.88|0
1637608900000|2021-11-22 19:21:40|498.31|496.31|498.31|496.31|498.31|496.31|498.31|496.31|0
1637608910000|2021-11-22 19:21:50|498.53|496.53|498.75|496.75|498.97|496.97|498.53|496.53|0
1637608920000|2021-11-22 19:22:00|498.97|496.97|499.4|497.4|499.4|497.4|498.97|496.97|0
1637608930000|2021-11-22 19:22:10|499.18|497.18|499.4|497.4|499.4|497.4|499.18|497.18|0
1637608940000|2021-11-22 19:22:20|499.18|497.18|499.18|497.18|499.4|497.4|499.18|497.18|0
1637608950000|2021-11-22 19:22:30|499.4|497.4|499.4|497.4|499.4|497.4|499.4|497.4|0
1637608960000|2021-11-22 19:22:40|499.62|497.62|499.4|497.4|499.62|497.62|499.4|497.4|0
1637608980000|2021-11-22 19:23:00|499.5|497.5|499.62|497.62|499.62|497.62|499.4|497.4|0
1637608990000|2021-11-22 19:23:10|499.4|497.4|499.4|497.4|499.4|497.4|499.4|497.4|0
1637609000000|2021-11-22 19:23:20|499.62|497.62|499.83|497.83|499.83|497.83|499.62|497.62|0
1637609010000|2021-11-22 19:23:30|500.05|498.05|499.83|497.83|500.05|498.05|499.83|497.83|0
1637609020000|2021-11-22 19:23:40|500.05|498.05|500.27|498.27|500.27|498.27|500.05|498.05|0
1637609030000|2021-11-22 19:23:50|500.05|498.05|500.05|498.05|500.05|498.05|500.05|498.05|0
1637609040000|2021-11-22 19:24:00|499.83|497.83|499.61|497.61|499.83|497.83|499.61|497.61|0
1637609060000|2021-11-22 19:24:20|499.4|497.4|499.18|497.18|499.61|497.61|499.18|497.18|0
1637609070000|2021-11-22 19:24:30|498.96|496.96|499.4|497.4|499.4|497.4|498.96|496.96|0
1637609080000|2021-11-22 19:24:40|499.18|497.18|499.18|497.18|499.18|497.18|499.18|497.18|0
1637609090000|2021-11-22 19:24:50|499.4|497.4|499.4|497.4|499.4|497.4|499.4|497.4|0
1637609100000|2021-11-22 19:25:00|498.96|496.96|498.75|496.75|498.96|496.96|498.75|496.75|0
1637609110000|2021-11-22 19:25:10|498.53|496.53|498.53|496.53|498.53|496.53|498.53|496.53|0
1637609120000|2021-11-22 19:25:20|498.75|496.75|498.96|496.96|498.96|496.96|498.75|496.75|0
1637609130000|2021-11-22 19:25:30|498.75|496.75|498.75|496.75|498.75|496.75|498.75|496.75|0
1637609140000|2021-11-22 19:25:40|498.53|496.53|498.53|496.53|498.53|496.53|498.53|496.53|0
1637609150000|2021-11-22 19:25:50|498.31|496.31|498.31|496.31|498.53|496.53|498.31|496.31|0
1637609170000|2021-11-22 19:26:10|498.53|496.53|498.75|496.75|498.75|496.75|498.31|496.31|0
1637609180000|2021-11-22 19:26:20|498.96|496.96|499.18|497.18|499.18|497.18|498.75|496.75|0
1637609190000|2021-11-22 19:26:30|498.96|496.96|498.75|496.75|498.96|496.96|498.75|496.75|0
1637609200000|2021-11-22 19:26:40|498.53|496.53|498.53|496.53|498.53|496.53|498.53|496.53|0
1637609210000|2021-11-22 19:26:50|498.1|496.1|498.1|496.1|498.1|496.1|498.1|496.1|0
1637609220000|2021-11-22 19:27:00|498.31|496.31|498.1|496.1|498.31|496.31|498.1|496.1|0
1637609230000|2021-11-22 19:27:10|497.88|495.88|497.88|495.88|497.88|495.88|497.88|495.88|0
1637609240000|2021-11-22 19:27:20|498.1|496.1|497.66|495.66|498.1|496.1|497.66|495.66|0
1637609250000|2021-11-22 19:27:30|497.44|495.44|497.66|495.66|497.66|495.66|497.44|495.44|0
1637609260000|2021-11-22 19:27:40|497.44|495.44|498.09|496.09|498.09|496.09|497.44|495.44|0
1637609270000|2021-11-22 19:27:50|497.88|495.88|498.09|496.09|498.09|496.09|497.88|495.88|0
1637609280000|2021-11-22 19:28:00|497.88|495.88|497.88|495.88|497.88|495.88|497.88|495.88|0
1637609290000|2021-11-22 19:28:10|497.66|495.66|497.66|495.66|497.88|495.88|497.66|495.66|0
1637609300000|2021-11-22 19:28:20|498.09|496.09|498.09|496.09|498.09|496.09|497.88|495.88|0
1637609310000|2021-11-22 19:28:30|497.88|495.88|498.09|496.09|498.31|496.31|497.88|495.88|0
1637609320000|2021-11-22 19:28:40|497.88|495.88|497.88|495.88|497.88|495.88|497.88|495.88|0
1637609330000|2021-11-22 19:28:50|498.09|496.09|497.88|495.88|498.09|496.09|497.88|495.88|0
1637609340000|2021-11-22 19:29:00|498.09|496.09|498.53|496.53|498.53|496.53|498.09|496.09|0
1637609350000|2021-11-22 19:29:10|498.74|496.74|498.53|496.53|498.74|496.74|498.53|496.53|0
1637609360000|2021-11-22 19:29:20|498.74|496.74|498.74|496.74|498.74|496.74|498.53|496.53|0
1637609370000|2021-11-22 19:29:30|498.96|496.96|499.18|497.18|499.18|497.18|498.96|496.96|0
1637609380000|2021-11-22 19:29:40|499.39|497.39|499.39|497.39|499.39|497.39|499.39|497.39|0
1637609390000|2021-11-22 19:29:50|499.18|497.18|499.18|497.18|499.39|497.39|499.18|497.18|0
1637609400000|2021-11-22 19:30:00|499.39|497.39|498.96|496.96|499.39|497.39|498.96|496.96|0
1637609410000|2021-11-22 19:30:10|498.74|496.74|498.96|496.96|498.96|496.96|498.74|496.74|0
1637609420000|2021-11-22 19:30:20|499.18|497.18|498.74|496.74|499.18|497.18|498.74|496.74|0
1637609430000|2021-11-22 19:30:30|499.18|497.18|499.61|497.61|499.61|497.61|499.18|497.18|0
1637609440000|2021-11-22 19:30:40|499.39|497.39|499.61|497.61|499.61|497.61|499.39|497.39|0
1637609450000|2021-11-22 19:30:50|500.04|498.04|500.7|498.7|500.7|498.7|500.04|498.04|0
1637609460000|2021-11-22 19:31:00|501.13|499.13|500.7|498.7|501.13|499.13|500.7|498.7|0
1637609470000|2021-11-22 19:31:10|500.91|498.91|500.91|498.91|500.91|498.91|500.91|498.91|0
1637609480000|2021-11-22 19:31:20|501.13|499.13|500.91|498.91|501.13|499.13|500.91|498.91|0
1637609490000|2021-11-22 19:31:30|500.7|498.7|500.7|498.7|500.91|498.91|500.7|498.7|0
1637609500000|2021-11-22 19:31:40|500.91|498.91|500.7|498.7|500.91|498.91|500.7|498.7|0
1637609510000|2021-11-22 19:31:50|500.91|498.91|500.91|498.91|500.91|498.91|500.91|498.91|0
1637609520000|2021-11-22 19:32:00|500.7|498.7|500.7|498.7|500.7|498.7|500.7|498.7|0
1637609530000|2021-11-22 19:32:10|500.91|498.91|501.13|499.13|501.13|499.13|500.91|498.91|0
1637609540000|2021-11-22 19:32:20|500.91|498.91|501.35|499.35|501.35|499.35|500.91|498.91|0
1637609550000|2021-11-22 19:32:30|501.13|499.13|501.35|499.35|501.35|499.35|501.13|499.13|0
1637609560000|2021-11-22 19:32:40|501.13|499.13|501.13|499.13|501.35|499.35|501.13|499.13|0
1637609570000|2021-11-22 19:32:50|501.35|499.35|501.35|499.35|501.35|499.35|501.35|499.35|0
1637609580000|2021-11-22 19:33:00|501.13|499.13|501.56|499.56|501.56|499.56|501.13|499.13|0
1637609590000|2021-11-22 19:33:10|501.78|499.78|501.56|499.56|501.78|499.78|501.56|499.56|0
1637609600000|2021-11-22 19:33:20|501.78|499.78|501.78|499.78|501.78|499.78|501.56|499.56|0
1637609610000|2021-11-22 19:33:30|501.56|499.56|501.78|499.78|501.78|499.78|501.56|499.56|0
1637609620000|2021-11-22 19:33:40|501.56|499.56|501.56|499.56|501.56|499.56|501.56|499.56|0
1637609630000|2021-11-22 19:33:50|501.78|499.78|501.13|499.13|501.78|499.78|501.13|499.13|0
1637609640000|2021-11-22 19:34:00|500.91|498.91|500.48|498.48|500.91|498.91|500.48|498.48|0
1637609650000|2021-11-22 19:34:10|500.69|498.69|500.69|498.69|500.91|498.91|500.69|498.69|0
1637609660000|2021-11-22 19:34:20|500.48|498.48|500.36|498.36|500.48|498.48|500.04|498.04|0
1637609670000|2021-11-22 19:34:30|500.26|498.26|500.04|498.04|500.48|498.48|500.04|498.04|0
1637609680000|2021-11-22 19:34:40|499.83|497.83|499.83|497.83|499.83|497.83|499.83|497.83|0
1637609690000|2021-11-22 19:34:50|500.04|498.04|500.04|498.04|500.04|498.04|500.04|498.04|0
1637609700000|2021-11-22 19:35:00|499.83|497.83|500.04|498.04|500.04|498.04|499.83|497.83|0
1637609710000|2021-11-22 19:35:10|500.26|498.26|501.34|499.34|501.34|499.34|500.26|498.26|0
1637609720000|2021-11-22 19:35:20|501.56|499.56|501.34|499.34|501.56|499.56|501.34|499.34|0
1637609730000|2021-11-22 19:35:30|501.56|499.56|501.34|499.34|501.56|499.56|501.34|499.34|0
1637609740000|2021-11-22 19:35:40|501.56|499.56|501.34|499.34|501.56|499.56|501.34|499.34|0
1637609750000|2021-11-22 19:35:50|501.56|499.56|502|500|502|500|501.56|499.56|0
1637609760000|2021-11-22 19:36:00|501.78|499.78|501.78|499.78|502|500|501.78|499.78|0
1637609780000|2021-11-22 19:36:20|501.56|499.56|501.56|499.56|501.78|499.78|501.56|499.56|0
1637609790000|2021-11-22 19:36:30|501.34|499.34|501.34|499.34|501.34|499.34|501.34|499.34|0
1637609800000|2021-11-22 19:36:40|501.13|499.13|501.34|499.34|501.34|499.34|501.13|499.13|0
1637609810000|2021-11-22 19:36:50|501.56|499.56|501.78|499.78|501.78|499.78|501.56|499.56|0
1637609830000|2021-11-22 19:37:10|502|500|501.78|499.78|502|500|501.78|499.78|0
1637609840000|2021-11-22 19:37:20|501.56|499.56|501.56|499.56|501.78|499.78|501.56|499.56|0
1637609850000|2021-11-22 19:37:30|501.34|499.34|501.56|499.56|501.56|499.56|501.34|499.34|0
1637609860000|2021-11-22 19:37:40|501.34|499.34|501.56|499.56|501.56|499.56|501.34|499.34|0
1637609870000|2021-11-22 19:37:50|501.34|499.34|501.34|499.34|501.34|499.34|501.34|499.34|0
1637609880000|2021-11-22 19:38:00|501.56|499.56|501.56|499.56|501.56|499.56|501.56|499.56|0
1637609900000|2021-11-22 19:38:20|501.34|499.34|501.78|499.78|501.78|499.78|501.34|499.34|0
1637609910000|2021-11-22 19:38:30|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1637609920000|2021-11-22 19:38:40|502.21|500.21|502.43|500.43|502.43|500.43|502.21|500.21|0
1637609930000|2021-11-22 19:38:50|502.21|500.21|502.43|500.43|502.65|500.65|502.21|500.21|0
1637609950000|2021-11-22 19:39:10|502.21|500.21|502.43|500.43|502.43|500.43|502.21|500.21|0
1637609960000|2021-11-22 19:39:20|502.21|500.21|501.99|499.99|502.21|500.21|501.99|499.99|0
1637609970000|2021-11-22 19:39:30|501.78|499.78|501.78|499.78|501.78|499.78|501.78|499.78|0
1637609980000|2021-11-22 19:39:40|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1637609990000|2021-11-22 19:39:50|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610000000|2021-11-22 19:40:00|501.99|499.99|501.99|499.99|502.21|500.21|501.99|499.99|0
1637610010000|2021-11-22 19:40:10|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610020000|2021-11-22 19:40:20|501.99|499.99|501.78|499.78|501.99|499.99|501.78|499.78|0
1637610030000|2021-11-22 19:40:30|501.99|499.99|501.56|499.56|501.99|499.99|501.56|499.56|0
1637610040000|2021-11-22 19:40:40|501.66|499.66|501.78|499.78|501.78|499.78|501.66|499.66|0
1637610050000|2021-11-22 19:40:50|501.56|499.56|501.34|499.34|501.56|499.56|501.34|499.34|0
1637610060000|2021-11-22 19:41:00|501.56|499.56|501.56|499.56|501.56|499.56|501.34|499.34|0
1637610070000|2021-11-22 19:41:10|501.34|499.34|501.34|499.34|501.34|499.34|501.12|499.12|0
1637610080000|2021-11-22 19:41:20|501.78|499.78|501.78|499.78|501.78|499.78|501.78|499.78|0
1637610090000|2021-11-22 19:41:30|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610100000|2021-11-22 19:41:40|502.43|500.43|502.64|500.64|502.64|500.64|502.43|500.43|0
1637610110000|2021-11-22 19:41:50|502.86|500.86|502.43|500.43|502.86|500.86|502.31|500.31|0
1637610120000|2021-11-22 19:42:00|502.21|500.21|502.43|500.43|502.64|500.64|502.21|500.21|0
1637610130000|2021-11-22 19:42:10|502.53|500.53|502.43|500.43|502.64|500.64|502.43|500.43|0
1637610140000|2021-11-22 19:42:20|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610150000|2021-11-22 19:42:30|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1637610160000|2021-11-22 19:42:40|502.21|500.21|501.99|499.99|502.21|500.21|501.99|499.99|0
1637610170000|2021-11-22 19:42:50|502.21|500.21|501.99|499.99|502.21|500.21|501.99|499.99|0
1637610180000|2021-11-22 19:43:00|502.21|500.21|502.21|500.21|502.21|500.21|501.99|499.99|0
1637610190000|2021-11-22 19:43:10|502.43|500.43|502.21|500.21|502.43|500.43|502.21|500.21|0
1637610210000|2021-11-22 19:43:30|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1637610220000|2021-11-22 19:43:40|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610230000|2021-11-22 19:43:50|502.43|500.43|502.21|500.21|502.43|500.43|501.99|499.99|0
1637610240000|2021-11-22 19:44:00|501.99|499.99|502.43|500.43|502.43|500.43|501.99|499.99|0
1637610250000|2021-11-22 19:44:10|502.64|500.64|502.64|500.64|502.64|500.64|502.43|500.43|0
1637610260000|2021-11-22 19:44:20|502.43|500.43|502.21|500.21|502.43|500.43|502.21|500.21|0
1637610270000|2021-11-22 19:44:30|502.43|500.43|502.43|500.43|502.43|500.43|502.21|500.21|0
1637610280000|2021-11-22 19:44:40|502.21|500.21|501.99|499.99|502.21|500.21|501.99|499.99|0
1637610290000|2021-11-22 19:44:50|502.21|500.21|502.21|500.21|502.21|500.21|502.21|500.21|0
1637610300000|2021-11-22 19:45:00|502.43|500.43|502.21|500.21|502.64|500.64|502.21|500.21|0
1637610310000|2021-11-22 19:45:10|501.99|499.99|502.43|500.43|502.43|500.43|501.99|499.99|0
1637610320000|2021-11-22 19:45:20|502.21|500.21|501.99|499.99|502.21|500.21|501.99|499.99|0
1637610330000|2021-11-22 19:45:30|501.77|499.77|501.99|499.99|501.99|499.99|501.77|499.77|0
1637610350000|2021-11-22 19:45:50|501.77|499.77|501.99|499.99|501.99|499.99|501.77|499.77|0
1637610360000|2021-11-22 19:46:00|501.77|499.77|501.56|499.56|501.99|499.99|501.56|499.56|0
1637610370000|2021-11-22 19:46:10|501.77|499.77|501.77|499.77|501.77|499.77|501.77|499.77|0
1637610380000|2021-11-22 19:46:20|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1637610390000|2021-11-22 19:46:30|502.21|500.21|502.21|500.21|502.21|500.21|501.99|499.99|0
1637610400000|2021-11-22 19:46:40|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637610410000|2021-11-22 19:46:50|502.53|500.53|502.64|500.64|502.86|500.86|502.53|500.53|0
1637610420000|2021-11-22 19:47:00|502.42|500.42|502.64|500.64|502.64|500.64|502.42|500.42|0
1637610430000|2021-11-22 19:47:10|502.42|500.42|502.64|500.64|502.64|500.64|502.42|500.42|0
1637610440000|2021-11-22 19:47:20|502.42|500.42|502.42|500.42|502.42|500.42|502.42|500.42|0
1637610460000|2021-11-22 19:47:40|502.64|500.64|502.86|500.86|502.86|500.86|502.64|500.64|0
1637610470000|2021-11-22 19:47:50|503.08|501.08|503.08|501.08|503.29|501.29|503.08|501.08|0
1637610480000|2021-11-22 19:48:00|503.29|501.29|504.38|502.38|504.38|502.38|503.29|501.29|0
1637610490000|2021-11-22 19:48:10|504.6|502.6|504.16|502.16|504.6|502.6|504.16|502.16|0
1637610500000|2021-11-22 19:48:20|503.95|501.95|503.73|501.73|503.95|501.95|503.73|501.73|0
1637610510000|2021-11-22 19:48:30|503.95|501.95|503.73|501.73|503.95|501.95|503.51|501.51|0
1637610520000|2021-11-22 19:48:40|503.61|501.61|503.51|501.51|503.61|501.61|503.29|501.29|0
1637610530000|2021-11-22 19:48:50|503.73|501.73|503.73|501.73|503.73|501.73|503.73|501.73|0
1637610540000|2021-11-22 19:49:00|503.95|501.95|503.73|501.73|503.95|501.95|503.73|501.73|0
1637610550000|2021-11-22 19:49:10|503.95|501.95|503.51|501.51|503.95|501.95|503.51|501.51|0
1637610560000|2021-11-22 19:49:20|503.73|501.73|503.51|501.51|503.73|501.73|503.51|501.51|0
1637610570000|2021-11-22 19:49:30|503.73|501.73|503.94|501.94|503.94|501.94|503.73|501.73|0
1637610580000|2021-11-22 19:49:40|503.73|501.73|503.73|501.73|503.73|501.73|503.73|501.73|0
1637610590000|2021-11-22 19:49:50|503.94|501.94|503.73|501.73|503.94|501.94|503.73|501.73|0
1637610600000|2021-11-22 19:50:00|503.94|501.94|504.16|502.16|504.16|502.16|503.94|501.94|0
1637610610000|2021-11-22 19:50:10|504.38|502.38|504.16|502.16|504.38|502.38|504.16|502.16|0
1637610620000|2021-11-22 19:50:20|503.94|501.94|503.94|501.94|503.94|501.94|503.94|501.94|0
1637610630000|2021-11-22 19:50:30|504.16|502.16|504.16|502.16|504.16|502.16|504.16|502.16|0
1637610640000|2021-11-22 19:50:40|504.38|502.38|503.94|501.94|504.38|502.38|503.94|501.94|0
1637610650000|2021-11-22 19:50:50|504.16|502.16|504.16|502.16|504.16|502.16|504.16|502.16|0
1637610660000|2021-11-22 19:51:00|504.38|502.38|504.6|502.6|504.6|502.6|504.38|502.38|0
1637610670000|2021-11-22 19:51:10|504.38|502.38|504.81|502.81|504.81|502.81|504.38|502.38|0
1637610680000|2021-11-22 19:51:20|504.7|502.7|504.81|502.81|504.81|502.81|504.6|502.6|0
1637610690000|2021-11-22 19:51:30|504.6|502.6|504.81|502.81|504.81|502.81|504.6|502.6|0
1637610700000|2021-11-22 19:51:40|505.03|503.03|505.25|503.25|505.25|503.25|505.03|503.03|0
1637610710000|2021-11-22 19:51:50|505.47|503.47|505.25|503.25|505.47|503.47|505.25|503.25|0
1637610720000|2021-11-22 19:52:00|505.47|503.47|505.47|503.47|505.47|503.47|505.25|503.25|0
1637610730000|2021-11-22 19:52:10|505.25|503.25|505.25|503.25|505.25|503.25|505.25|503.25|0
1637610740000|2021-11-22 19:52:20|505.03|503.03|505.25|503.25|505.25|503.25|505.03|503.03|0
1637610750000|2021-11-22 19:52:30|505.47|503.47|505.25|503.25|505.47|503.47|505.25|503.25|0
1637610760000|2021-11-22 19:52:40|505.03|503.03|505.03|503.03|505.25|503.25|505.03|503.03|0
1637610770000|2021-11-22 19:52:50|505.25|503.25|505.03|503.03|505.25|503.25|504.81|502.81|0
1637610780000|2021-11-22 19:53:00|505.25|503.25|505.03|503.03|505.25|503.25|505.03|503.03|0
1637610790000|2021-11-22 19:53:10|505.25|503.25|505.25|503.25|505.47|503.47|505.25|503.25|0
1637610800000|2021-11-22 19:53:20|505.47|503.47|505.47|503.47|505.47|503.47|505.47|503.47|0
1637610820000|2021-11-22 19:53:40|505.68|503.68|505.68|503.68|505.68|503.68|505.47|503.47|0
1637610830000|2021-11-22 19:53:50|505.47|503.47|505.68|503.68|505.68|503.68|505.47|503.47|0
1637610840000|2021-11-22 19:54:00|505.47|503.47|505.9|503.9|505.9|503.9|505.47|503.47|0
1637610850000|2021-11-22 19:54:10|505.68|503.68|505.9|503.9|505.9|503.9|505.68|503.68|0
1637610870000|2021-11-22 19:54:30|506.12|504.12|505.9|503.9|506.12|504.12|505.9|503.9|0
1637610880000|2021-11-22 19:54:40|506.12|504.12|506.49|504.49|506.49|504.49|505.9|503.9|0
1637610890000|2021-11-22 19:54:50|506.71|504.71|505.92|503.92|506.92|504.92|505.92|503.92|0
1637610900000|2021-11-22 19:55:00|505.7|503.7|505.92|503.92|505.92|503.92|505.7|503.7|0
1637610910000|2021-11-22 19:55:10|506.14|504.14|505.92|503.92|506.14|504.14|505.92|503.92|0
1637610920000|2021-11-22 19:55:20|505.48|503.48|504.15|502.15|505.48|503.48|504.15|502.15|0
1637610930000|2021-11-22 19:55:30|504.92|502.92|505.14|503.14|505.14|503.14|504.71|502.71|0
1637610940000|2021-11-22 19:55:40|504.92|502.92|504.71|502.71|504.92|502.92|504.71|502.71|0
1637610950000|2021-11-22 19:55:50|504.49|502.49|504.49|502.49|504.49|502.49|504.49|502.49|0
1637610960000|2021-11-22 19:56:00|504.71|502.71|504.49|502.49|504.71|502.71|504.49|502.49|0
1637610970000|2021-11-22 19:56:10|504.71|502.71|504.7|502.7|504.71|502.71|504.7|502.7|0
1637610980000|2021-11-22 19:56:20|504.49|502.49|504.7|502.7|504.7|502.7|504.49|502.49|0
1637610990000|2021-11-22 19:56:30|504.49|502.49|504.49|502.49|504.49|502.49|504.49|502.49|0
1637611000000|2021-11-22 19:56:40|504.27|502.27|504.7|502.7|504.7|502.7|504.27|502.27|0
1637611010000|2021-11-22 19:56:50|504.49|502.49|504.49|502.49|504.49|502.49|504.49|502.49|0
1637611020000|2021-11-22 19:57:00|504.7|502.7|504.92|502.92|504.92|502.92|504.7|502.7|0
1637611030000|2021-11-22 19:57:10|504.7|502.7|504.92|502.92|504.92|502.92|504.7|502.7|0
1637611050000|2021-11-22 19:57:30|504.7|502.7|504.92|502.92|504.92|502.92|504.7|502.7|0
1637611070000|2021-11-22 19:57:50|504.7|502.7|504.92|502.92|504.92|502.92|504.7|502.7|0
1637611080000|2021-11-22 19:58:00|504.7|502.7|504.7|502.7|504.7|502.7|504.7|502.7|0
1637611100000|2021-11-22 19:58:20|504.49|502.49|504.27|502.27|504.49|502.49|504.27|502.27|0
1637611110000|2021-11-22 19:58:30|504.49|502.49|504.27|502.27|504.49|502.49|504.27|502.27|0
1637611120000|2021-11-22 19:58:40|504.49|502.49|504.27|502.27|504.49|502.49|504.27|502.27|0
1637611130000|2021-11-22 19:58:50|504.49|502.49|504.49|502.49|504.49|502.49|504.49|502.49|0
1637611140000|2021-11-22 19:59:00|504.7|502.7|504.7|502.7|504.7|502.7|504.7|502.7|0
1637611150000|2021-11-22 19:59:10|504.49|502.49|504.49|502.49|504.49|502.49|504.49|502.49|0
1637611160000|2021-11-22 19:59:20|504.48|502.48|504.48|502.48|504.48|502.48|504.27|502.27|0
1637611170000|2021-11-22 19:59:30|504.27|502.27|503.83|501.83|504.27|502.27|503.83|501.83|0
1637611180000|2021-11-22 19:59:40|503.61|501.61|504.05|502.05|504.05|502.05|503.61|501.61|0
1637611190000|2021-11-22 19:59:50|503.83|501.83|504.7|502.7|504.7|502.7|503.83|501.83|0
1637611200000|2021-11-22 20:00:00|504.92|502.92|504.7|502.7|504.92|502.92|504.7|502.7|0
1637611210000|2021-11-22 20:00:10|504.48|502.48|504.05|502.05|504.48|502.48|504.05|502.05|0
1637611220000|2021-11-22 20:00:20|504.27|502.27|504.05|502.05|504.27|502.27|504.05|502.05|0
1637611230000|2021-11-22 20:00:30|503.83|501.83|504.27|502.27|504.27|502.27|503.83|501.83|0
1637611240000|2021-11-22 20:00:40|504.05|502.05|503.83|501.83|504.05|502.05|503.83|501.83|0
1637611250000|2021-11-22 20:00:50|504.05|502.05|503.83|501.83|504.05|502.05|503.83|501.83|0
1637611260000|2021-11-22 20:01:00|503.61|501.61|503.61|501.61|503.61|501.61|503.39|501.39|0
1637611270000|2021-11-22 20:01:10|503.83|501.83|503.61|501.61|503.83|501.83|503.61|501.61|0
1637611280000|2021-11-22 20:01:20|504.05|502.05|503.83|501.83|504.05|502.05|503.61|501.61|0
1637611290000|2021-11-22 20:01:30|504.27|502.27|504.48|502.48|504.48|502.48|504.27|502.27|0
1637611300000|2021-11-22 20:01:40|504.7|502.7|504.7|502.7|504.7|502.7|504.7|502.7|0
1637611310000|2021-11-22 20:01:50|504.92|502.92|505.36|503.36|505.36|503.36|504.92|502.92|0
1637611320000|2021-11-22 20:02:00|505.58|503.58|505.58|503.58|505.58|503.58|505.36|503.36|0
1637611330000|2021-11-22 20:02:10|505.36|503.36|505.46|503.46|505.46|503.46|505.14|503.14|0
1637611340000|2021-11-22 20:02:20|505.36|503.36|505.36|503.36|505.58|503.58|505.36|503.36|0
1637611350000|2021-11-22 20:02:30|505.58|503.58|505.57|503.57|505.58|503.58|505.57|503.57|0
1637611360000|2021-11-22 20:02:40|505.79|503.79|506.23|504.23|506.23|504.23|505.79|503.79|0
1637611370000|2021-11-22 20:02:50|506.45|504.45|506.45|504.45|506.45|504.45|506.23|504.23|0
1637611380000|2021-11-22 20:03:00|506.23|504.23|506.23|504.23|506.45|504.45|506.23|504.23|0
1637611390000|2021-11-22 20:03:10|506.45|504.45|506.45|504.45|506.45|504.45|506.45|504.45|0
1637611400000|2021-11-22 20:03:20|506.67|504.67|506.67|504.67|506.67|504.67|506.67|504.67|0
1637611410000|2021-11-22 20:03:30|506.89|504.89|507.1|505.1|507.1|505.1|506.89|504.89|0
1637611420000|2021-11-22 20:03:40|507.32|505.32|507.98|505.98|507.98|505.98|507.32|505.32|0
1637611430000|2021-11-22 20:03:50|508.2|506.2|507.98|505.98|508.2|506.2|507.98|505.98|0
1637611440000|2021-11-22 20:04:00|507.76|505.76|507.76|505.76|507.98|505.98|507.76|505.76|0
1637611450000|2021-11-22 20:04:10|507.98|505.98|507.54|505.54|507.98|505.98|507.54|505.54|0
1637611460000|2021-11-22 20:04:20|507.76|505.76|507.98|505.98|508.2|506.2|507.76|505.76|0
1637611470000|2021-11-22 20:04:30|507.76|505.76|507.32|505.32|507.76|505.76|507.32|505.32|0
1637611480000|2021-11-22 20:04:40|507.54|505.54|507.32|505.32|507.54|505.54|507.1|505.1|0
1637611490000|2021-11-22 20:04:50|507.1|505.1|507.32|505.32|507.32|505.32|507.1|505.1|0
1637611500000|2021-11-22 20:05:00|507.54|505.54|507.32|505.32|507.54|505.54|507.32|505.32|0
1637611510000|2021-11-22 20:05:10|507.1|505.1|507.32|505.32|507.54|505.54|507.1|505.1|0
1637611520000|2021-11-22 20:05:20|507.1|505.1|506.88|504.88|507.1|505.1|506.88|504.88|0
1637611530000|2021-11-22 20:05:30|506.67|504.67|506.45|504.45|506.67|504.67|506.45|504.45|0
1637611540000|2021-11-22 20:05:40|506.67|504.67|506.88|504.88|506.88|504.88|506.67|504.67|0
1637611550000|2021-11-22 20:05:50|507.1|505.1|506.88|504.88|507.1|505.1|506.88|504.88|0
1637611560000|2021-11-22 20:06:00|507.1|505.1|507.1|505.1|507.1|505.1|506.88|504.88|0
1637611570000|2021-11-22 20:06:10|506.88|504.88|507.32|505.32|507.32|505.32|506.88|504.88|0
1637611580000|2021-11-22 20:06:20|506.88|504.88|507.32|505.32|507.32|505.32|506.88|504.88|0
1637611590000|2021-11-22 20:06:30|507.1|505.1|507.1|505.1|507.32|505.32|507.1|505.1|0
1637611600000|2021-11-22 20:06:40|507.32|505.32|507.1|505.1|507.32|505.32|507.1|505.1|0
1637611620000|2021-11-22 20:07:00|507.32|505.32|507.32|505.32|507.32|505.32|507.1|505.1|0
1637611630000|2021-11-22 20:07:10|507.1|505.1|507.32|505.32|507.32|505.32|507.1|505.1|0
1637611640000|2021-11-22 20:07:20|507.54|505.54|507.54|505.54|507.54|505.54|507.54|505.54|0
1637611650000|2021-11-22 20:07:30|507.76|505.76|507.76|505.76|507.76|505.76|507.76|505.76|0
1637611660000|2021-11-22 20:07:40|507.54|505.54|507.54|505.54|507.76|505.76|507.54|505.54|0
1637611670000|2021-11-22 20:07:50|507.64|505.64|507.76|505.76|507.76|505.76|507.54|505.54|0
1637611680000|2021-11-22 20:08:00|507.54|505.54|507.98|505.98|507.98|505.98|507.54|505.54|0
1637611700000|2021-11-22 20:08:20|507.76|505.76|507.32|505.32|507.76|505.76|507.32|505.32|0
1637611710000|2021-11-22 20:08:30|507.1|505.1|507.32|505.32|507.54|505.54|507.1|505.1|0
1637611720000|2021-11-22 20:08:40|507.1|505.1|507.1|505.1|507.1|505.1|507.1|505.1|0
1637611730000|2021-11-22 20:08:50|507.32|505.32|507.54|505.54|507.76|505.76|507.32|505.32|0
1637611740000|2021-11-22 20:09:00|507.76|505.76|507.76|505.76|507.98|505.98|507.76|505.76|0
1637611750000|2021-11-22 20:09:10|507.98|505.98|507.98|505.98|508.19|506.19|507.98|505.98|0
1637611760000|2021-11-22 20:09:20|507.76|505.76|507.76|505.76|507.76|505.76|507.76|505.76|0
1637611780000|2021-11-22 20:09:40|507.98|505.98|507.86|505.86|507.98|505.98|507.86|505.86|0
1637611790000|2021-11-22 20:09:50|507.76|505.76|507.98|505.98|507.98|505.98|507.76|505.76|0
1637611820000|2021-11-22 20:10:20|508.19|506.19|507.97|505.97|508.19|506.19|507.97|505.97|0
1637611830000|2021-11-22 20:10:30|508.19|506.19|507.97|505.97|508.19|506.19|507.97|505.97|0
1637611840000|2021-11-22 20:10:40|507.76|505.76|507.76|505.76|507.76|505.76|507.76|505.76|0
1637611850000|2021-11-22 20:10:50|507.97|505.97|507.97|505.97|507.97|505.97|507.97|505.97|0
1637611860000|2021-11-22 20:11:00|507.76|505.76|507.76|505.76|507.76|505.76|507.76|505.76|0
1637611870000|2021-11-22 20:11:10|507.97|505.97|508.19|506.19|508.19|506.19|507.97|505.97|0
1637611880000|2021-11-22 20:11:20|508.41|506.41|508.41|506.41|508.41|506.41|508.19|506.19|0
1637611890000|2021-11-22 20:11:30|508.19|506.19|508.19|506.19|508.19|506.19|507.97|505.97|0
1637611900000|2021-11-22 20:11:40|508.41|506.41|508.41|506.41|508.41|506.41|508.41|506.41|0
1637611910000|2021-11-22 20:11:50|508.19|506.19|509.07|507.07|509.07|507.07|508.19|506.19|0
1637611920000|2021-11-22 20:12:00|509.29|507.29|509.51|507.51|509.51|507.51|509.29|507.29|0
1637611930000|2021-11-22 20:12:10|509.72|507.72|509.94|507.94|509.94|507.94|509.72|507.72|0
1637611940000|2021-11-22 20:12:20|509.72|507.72|509.94|507.94|509.94|507.94|509.72|507.72|0
1637611950000|2021-11-22 20:12:30|510.16|508.16|509.51|507.51|510.16|508.16|509.51|507.51|0
1637611960000|2021-11-22 20:12:40|509.29|507.29|509.29|507.29|509.29|507.29|509.29|507.29|0
1637611970000|2021-11-22 20:12:50|509.51|507.51|509.29|507.29|509.51|507.51|509.29|507.29|0
1637611980000|2021-11-22 20:13:00|509.07|507.07|509.07|507.07|509.07|507.07|509.07|507.07|0
1637611990000|2021-11-22 20:13:10|509.29|507.29|509.07|507.07|509.29|507.29|509.07|507.07|0
1637612000000|2021-11-22 20:13:20|508.63|506.63|507.97|505.97|508.63|506.63|507.97|505.97|0
1637612010000|2021-11-22 20:13:30|508.19|506.19|507.75|505.75|508.19|506.19|507.75|505.75|0
1637612020000|2021-11-22 20:13:40|507.54|505.54|507.54|505.54|507.75|505.75|507.32|505.32|0
1637612030000|2021-11-22 20:13:50|507.75|505.75|507.75|505.75|507.97|505.97|507.75|505.75|0
1637612040000|2021-11-22 20:14:00|507.97|505.97|507.75|505.75|507.97|505.97|507.75|505.75|0
1637612050000|2021-11-22 20:14:10|507.97|505.97|507.97|505.97|508.19|506.19|507.75|505.75|0
1637612060000|2021-11-22 20:14:20|506.66|504.66|506.66|504.66|506.66|504.66|506.44|504.44|0
1637612070000|2021-11-22 20:14:30|506.44|504.44|506.44|504.44|506.66|504.66|506.44|504.44|0
1637612080000|2021-11-22 20:14:40|506.22|504.22|506.66|504.66|506.66|504.66|506.22|504.22|0
1637612090000|2021-11-22 20:14:50|506.44|504.44|506.44|504.44|506.44|504.44|506.22|504.22|0
1637612100000|2021-11-22 20:15:00|506.01|504.01|506|504|506.01|504.01|506|504|0
1637612110000|2021-11-22 20:15:10|506.22|504.22|506.66|504.66|506.66|504.66|506.22|504.22|0
1637612120000|2021-11-22 20:15:20|506.44|504.44|506.66|504.66|506.66|504.66|506.44|504.44|0
1637612130000|2021-11-22 20:15:30|506.44|504.44|506.66|504.66|506.66|504.66|506.44|504.44|0
1637612140000|2021-11-22 20:15:40|506.44|504.44|506.22|504.22|506.44|504.44|506.22|504.22|0
1637612150000|2021-11-22 20:15:50|506.44|504.44|506.22|504.22|506.66|504.66|506.22|504.22|0
1637612160000|2021-11-22 20:16:00|506.44|504.44|506.44|504.44|506.66|504.66|506.44|504.44|0
1637612170000|2021-11-22 20:16:10|506.22|504.22|505.79|503.79|506.22|504.22|505.79|503.79|0
1637612180000|2021-11-22 20:16:20|506|504|505.79|503.79|506|504|505.79|503.79|0
1637612190000|2021-11-22 20:16:30|506|504|506.22|504.22|506.44|504.44|506|504|0
1637612200000|2021-11-22 20:16:40|506.44|504.44|506.44|504.44|506.66|504.66|506.44|504.44|0
1637612210000|2021-11-22 20:16:50|506.33|504.33|506.44|504.44|506.44|504.44|506.33|504.33|0
1637612220000|2021-11-22 20:17:00|506|504|505.57|503.57|506|504|505.57|503.57|0
1637612230000|2021-11-22 20:17:10|505.79|503.79|505.35|503.35|505.79|503.79|505.35|503.35|0
1637612240000|2021-11-22 20:17:20|505.57|503.57|505.57|503.57|505.57|503.57|505.57|503.57|0
1637612250000|2021-11-22 20:17:30|505.35|503.35|504.91|502.91|505.35|503.35|504.91|502.91|0
1637612260000|2021-11-22 20:17:40|504.69|502.69|504.69|502.69|504.69|502.69|504.69|502.69|0
1637612270000|2021-11-22 20:17:50|504.91|502.91|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612280000|2021-11-22 20:18:00|504.69|502.69|504.91|502.91|505.13|503.13|504.69|502.69|0
1637612290000|2021-11-22 20:18:10|505.13|503.13|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612300000|2021-11-22 20:18:20|505.13|503.13|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612310000|2021-11-22 20:18:30|505.13|503.13|505.13|503.13|505.13|503.13|505.13|503.13|0
1637612330000|2021-11-22 20:18:50|505.35|503.35|505.13|503.13|505.35|503.35|505.13|503.13|0
1637612340000|2021-11-22 20:19:00|504.91|502.91|504.91|502.91|504.91|502.91|504.69|502.69|0
1637612350000|2021-11-22 20:19:10|504.69|502.69|504.47|502.47|504.69|502.69|504.47|502.47|0
1637612360000|2021-11-22 20:19:20|504.04|502.04|504.26|502.26|504.26|502.26|504.04|502.04|0
1637612380000|2021-11-22 20:19:40|504.36|502.36|504.26|502.26|504.36|502.36|504.26|502.26|0
1637612390000|2021-11-22 20:19:50|504.04|502.04|504.26|502.26|504.26|502.26|504.04|502.04|0
1637612400000|2021-11-22 20:20:00|504.47|502.47|505.13|503.13|505.13|503.13|504.47|502.47|0
1637612410000|2021-11-22 20:20:10|505.57|503.57|505.35|503.35|505.57|503.57|505.35|503.35|0
1637612420000|2021-11-22 20:20:20|505.57|503.57|505.57|503.57|505.57|503.57|505.57|503.57|0
1637612430000|2021-11-22 20:20:30|505.35|503.35|505.35|503.35|505.35|503.35|505.35|503.35|0
1637612440000|2021-11-22 20:20:40|505.13|503.13|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612450000|2021-11-22 20:20:50|504.69|502.69|504.69|502.69|504.69|502.69|504.69|502.69|0
1637612460000|2021-11-22 20:21:00|504.91|502.91|505.13|503.13|505.13|503.13|504.91|502.91|0
1637612470000|2021-11-22 20:21:10|504.91|502.91|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612480000|2021-11-22 20:21:20|505.13|503.13|504.91|502.91|505.13|503.13|504.91|502.91|0
1637612490000|2021-11-22 20:21:30|505.13|503.13|505.35|503.35|505.35|503.35|505.13|503.13|0
1637612500000|2021-11-22 20:21:40|505.13|503.13|505.35|503.35|505.35|503.35|505.13|503.13|0
1637612510000|2021-11-22 20:21:50|505.13|503.13|505.35|503.35|505.35|503.35|505.13|503.13|0
1637612520000|2021-11-22 20:22:00|505.56|503.56|504.91|502.91|505.56|503.56|504.91|502.91|0
1637612530000|2021-11-22 20:22:10|505.35|503.35|504.69|502.69|505.35|503.35|504.69|502.69|0
1637612540000|2021-11-22 20:22:20|504.47|502.47|504.47|502.47|504.47|502.47|504.47|502.47|0
1637612550000|2021-11-22 20:22:30|504.04|502.04|504.04|502.04|504.04|502.04|504.04|502.04|0
1637612560000|2021-11-22 20:22:40|503.92|501.92|503.82|501.82|504.04|502.04|503.82|501.82|0
1637612570000|2021-11-22 20:22:50|504.04|502.04|504.25|502.25|504.25|502.25|504.04|502.04|0
1637612580000|2021-11-22 20:23:00|504.04|502.04|504.91|502.91|504.91|502.91|504.04|502.04|0
1637612590000|2021-11-22 20:23:10|504.69|502.69|504.91|502.91|505.13|503.13|504.69|502.69|0
1637612600000|2021-11-22 20:23:20|504.69|502.69|504.69|502.69|504.69|502.69|504.69|502.69|0
1637612610000|2021-11-22 20:23:30|504.91|502.91|504.36|502.36|504.91|502.91|504.36|502.36|0
1637612620000|2021-11-22 20:23:40|504.25|502.25|504.47|502.47|504.47|502.47|504.25|502.25|0
1637612630000|2021-11-22 20:23:50|504.25|502.25|504.03|502.03|504.25|502.25|504.03|502.03|0
1637612640000|2021-11-22 20:24:00|504.25|502.25|504.03|502.03|504.25|502.25|504.03|502.03|0
1637612650000|2021-11-22 20:24:10|503.82|501.82|503.38|501.38|503.82|501.82|503.38|501.38|0
1637612660000|2021-11-22 20:24:20|503.6|501.6|503.16|501.16|503.6|501.6|503.16|501.16|0
1637612670000|2021-11-22 20:24:30|503.38|501.38|503.6|501.6|503.82|501.82|503.38|501.38|0
1637612680000|2021-11-22 20:24:40|503.38|501.38|503.82|501.82|503.82|501.82|503.38|501.38|0
1637612700000|2021-11-22 20:25:00|504.03|502.03|503.82|501.82|504.03|502.03|503.82|501.82|0
1637612710000|2021-11-22 20:25:10|504.03|502.03|504.25|502.25|504.25|502.25|504.03|502.03|0
1637612720000|2021-11-22 20:25:20|504.47|502.47|504.47|502.47|504.47|502.47|504.47|502.47|0
1637612730000|2021-11-22 20:25:30|504.25|502.25|504.03|502.03|504.25|502.25|504.03|502.03|0
1637612740000|2021-11-22 20:25:40|504.25|502.25|504.03|502.03|504.25|502.25|504.03|502.03|0
1637612750000|2021-11-22 20:25:50|504.25|502.25|504.25|502.25|504.25|502.25|504.25|502.25|0
1637612760000|2021-11-22 20:26:00|504.03|502.03|504.03|502.03|504.03|502.03|504.03|502.03|0
1637612770000|2021-11-22 20:26:10|503.82|501.82|503.38|501.38|503.82|501.82|503.38|501.38|0
1637612780000|2021-11-22 20:26:20|503.16|501.16|503.38|501.38|503.38|501.38|503.16|501.16|0
1637612790000|2021-11-22 20:26:30|503.16|501.16|503.16|501.16|503.38|501.38|503.16|501.16|0
1637612800000|2021-11-22 20:26:40|503.38|501.38|503.16|501.16|503.6|501.6|503.16|501.16|0
1637612820000|2021-11-22 20:27:00|502.94|500.94|502.51|500.51|503.16|501.16|502.51|500.51|0
1637612830000|2021-11-22 20:27:10|502.29|500.29|502.29|500.29|502.29|500.29|502.29|500.29|0
1637612840000|2021-11-22 20:27:20|502.07|500.07|502.29|500.29|502.29|500.29|501.85|499.85|0
1637612850000|2021-11-22 20:27:30|502.51|500.51|502.29|500.29|502.51|500.51|502.29|500.29|0
1637612860000|2021-11-22 20:27:40|502.39|500.39|502.51|500.51|502.51|500.51|502.39|500.39|0
1637612870000|2021-11-22 20:27:50|502.29|500.29|502.29|500.29|502.29|500.29|502.07|500.07|0
1637612880000|2021-11-22 20:28:00|502.72|500.72|502.29|500.29|502.72|500.72|502.29|500.29|0
1637612890000|2021-11-22 20:28:10|501.85|499.85|502.07|500.07|502.07|500.07|501.85|499.85|0
1637612900000|2021-11-22 20:28:20|501.85|499.85|501.2|499.2|501.85|499.85|501.2|499.2|0
1637612910000|2021-11-22 20:28:30|501.42|499.42|500.98|498.98|501.63|499.63|500.98|498.98|0
1637612920000|2021-11-22 20:28:40|500.76|498.76|500.76|498.76|500.76|498.76|500.76|498.76|0
1637612930000|2021-11-22 20:28:50|500.98|498.98|501.2|499.2|501.2|499.2|500.76|498.76|0
1637612940000|2021-11-22 20:29:00|501.42|499.42|501.63|499.63|501.85|499.85|501.42|499.42|0
1637612950000|2021-11-22 20:29:10|501.42|499.42|501.2|499.2|501.42|499.42|501.2|499.2|0
1637612960000|2021-11-22 20:29:20|501.63|499.63|501.63|499.63|501.85|499.85|501.63|499.63|0
1637612970000|2021-11-22 20:29:30|501.85|499.85|501.42|499.42|501.85|499.85|501.42|499.42|0
1637612980000|2021-11-22 20:29:40|501.2|499.2|501.2|499.2|501.2|499.2|501.2|499.2|0
1637612990000|2021-11-22 20:29:50|501.41|499.41|500.76|498.76|501.41|499.41|500.76|498.76|0
1637613000000|2021-11-22 20:30:00|500.54|498.54|500.54|498.54|500.54|498.54|500.54|498.54|0
1637613010000|2021-11-22 20:30:10|500.76|498.76|500.54|498.54|500.76|498.76|500.54|498.54|0
1637613020000|2021-11-22 20:30:20|500.76|498.76|500.76|498.76|500.98|498.98|500.76|498.76|0
1637613030000|2021-11-22 20:30:30|500.54|498.54|499.89|497.89|500.54|498.54|499.89|497.89|0
1637613040000|2021-11-22 20:30:40|499.67|497.67|499.89|497.89|499.89|497.89|499.67|497.67|0
1637613050000|2021-11-22 20:30:50|499.67|497.67|499.67|497.67|499.67|497.67|499.45|497.45|0
1637613060000|2021-11-22 20:31:00|500.11|498.11|500.11|498.11|500.11|498.11|500.11|498.11|0
1637613070000|2021-11-22 20:31:10|500.33|498.33|500.76|498.76|500.76|498.76|500.33|498.33|0
1637613080000|2021-11-22 20:31:20|500.98|498.98|500.98|498.98|500.98|498.98|500.76|498.76|0
1637613090000|2021-11-22 20:31:30|500.54|498.54|500.54|498.54|500.54|498.54|500.32|498.32|0
1637613100000|2021-11-22 20:31:40|500.76|498.76|500.54|498.54|500.98|498.98|500.54|498.54|0
1637613110000|2021-11-22 20:31:50|500.32|498.32|500.32|498.32|500.32|498.32|500.32|498.32|0
1637613120000|2021-11-22 20:32:00|500.11|498.11|499.89|497.89|500.11|498.11|499.89|497.89|0
1637613130000|2021-11-22 20:32:10|499.67|497.67|499.89|497.89|500.11|498.11|499.67|497.67|0
1637613140000|2021-11-22 20:32:20|500.11|498.11|500.54|498.54|500.54|498.54|500.11|498.11|0
1637613150000|2021-11-22 20:32:30|500.76|498.76|500.98|498.98|500.98|498.98|500.76|498.76|0
1637613160000|2021-11-22 20:32:40|500.76|498.76|500.98|498.98|500.98|498.98|500.76|498.76|0
1637613170000|2021-11-22 20:32:50|500.76|498.76|500.76|498.76|500.76|498.76|500.76|498.76|0
1637613180000|2021-11-22 20:33:00|500.54|498.54|500.54|498.54|500.54|498.54|500.54|498.54|0
1637613190000|2021-11-22 20:33:10|500.32|498.32|500.32|498.32|500.32|498.32|500.32|498.32|0
1637613200000|2021-11-22 20:33:20|500.54|498.54|500.11|498.11|500.54|498.54|500.11|498.11|0
1637613210000|2021-11-22 20:33:30|500.32|498.32|500.11|498.11|500.32|498.32|500.11|498.11|0
1637613220000|2021-11-22 20:33:40|499.89|497.89|500.11|498.11|500.11|498.11|499.89|497.89|0
1637613230000|2021-11-22 20:33:50|499.89|497.89|500.11|498.11|500.11|498.11|499.89|497.89|0
1637613240000|2021-11-22 20:34:00|499.89|497.89|499.89|497.89|499.89|497.89|499.67|497.67|0
1637613250000|2021-11-22 20:34:10|499.67|497.67|500.11|498.11|500.11|498.11|499.67|497.67|0
1637613260000|2021-11-22 20:34:20|500.32|498.32|500.32|498.32|500.32|498.32|500.32|498.32|0
1637613270000|2021-11-22 20:34:30|500.54|498.54|500.11|498.11|500.54|498.54|500.11|498.11|0
1637613280000|2021-11-22 20:34:40|500.32|498.32|500.54|498.54|500.54|498.54|500.32|498.32|0
1637613290000|2021-11-22 20:34:50|500.32|498.32|500.32|498.32|500.32|498.32|500.32|498.32|0
1637613300000|2021-11-22 20:35:00|499.89|497.89|500.54|498.54|500.54|498.54|499.89|497.89|0
1637613310000|2021-11-22 20:35:10|500.76|498.76|501.19|499.19|501.19|499.19|500.76|498.76|0
1637613330000|2021-11-22 20:35:30|501.41|499.41|501.19|499.19|501.41|499.41|501.19|499.19|0
1637613340000|2021-11-22 20:35:40|500.98|498.98|501.19|499.19|501.19|499.19|500.98|498.98|0
1637613350000|2021-11-22 20:35:50|500.98|498.98|500.76|498.76|500.98|498.98|500.76|498.76|0
1637613360000|2021-11-22 20:36:00|500.54|498.54|500.43|498.43|500.54|498.54|500.32|498.32|0
1637613370000|2021-11-22 20:36:10|500.32|498.32|499.45|497.45|500.32|498.32|499.45|497.45|0
1637613380000|2021-11-22 20:36:20|499.23|497.23|499.23|497.23|499.23|497.23|499.23|497.23|0
1637613390000|2021-11-22 20:36:30|499.45|497.45|499.67|497.67|499.67|497.67|499.45|497.45|0
1637613400000|2021-11-22 20:36:40|499.45|497.45|498.8|496.8|499.45|497.45|498.8|496.8|0
1637613410000|2021-11-22 20:36:50|498.58|496.58|498.36|496.36|498.58|496.58|498.15|496.15|0
1637613420000|2021-11-22 20:37:00|498.58|496.58|498.36|496.36|498.58|496.58|498.36|496.36|0
1637613430000|2021-11-22 20:37:10|498.8|496.8|499.23|497.23|499.23|497.23|498.8|496.8|0
1637613440000|2021-11-22 20:37:20|499.02|497.02|499.02|497.02|499.02|497.02|499.02|497.02|0
1637613450000|2021-11-22 20:37:30|498.8|496.8|499.23|497.23|499.23|497.23|498.8|496.8|0
1637613460000|2021-11-22 20:37:40|498.8|496.8|498.8|496.8|499.02|497.02|498.8|496.8|0
1637613470000|2021-11-22 20:37:50|499.02|497.02|498.58|496.58|499.02|497.02|498.58|496.58|0
1637613480000|2021-11-22 20:38:00|498.36|496.36|498.36|496.36|498.36|496.36|498.36|496.36|0
1637613490000|2021-11-22 20:38:10|498.8|496.8|498.8|496.8|498.8|496.8|498.8|496.8|0
1637613500000|2021-11-22 20:38:20|498.58|496.58|498.36|496.36|498.58|496.58|498.36|496.36|0
1637613510000|2021-11-22 20:38:30|498.8|496.8|498.36|496.36|498.8|496.8|498.36|496.36|0
1637613520000|2021-11-22 20:38:40|498.58|496.58|498.36|496.36|498.58|496.58|498.14|496.14|0
1637613530000|2021-11-22 20:38:50|498.58|496.58|498.14|496.14|498.58|496.58|498.14|496.14|0
1637613540000|2021-11-22 20:39:00|498.36|496.36|498.36|496.36|498.36|496.36|498.36|496.36|0
1637613550000|2021-11-22 20:39:10|498.58|496.58|498.58|496.58|498.8|496.8|498.58|496.58|0
1637613560000|2021-11-22 20:39:20|498.14|496.14|498.14|496.14|498.14|496.14|498.14|496.14|0
1637613580000|2021-11-22 20:39:40|498.36|496.36|497.49|495.49|498.36|496.36|497.49|495.49|0
1637613590000|2021-11-22 20:39:50|497.27|495.27|497.27|495.27|497.49|495.49|497.27|495.27|0
1637613600000|2021-11-22 20:40:00|497.71|495.71|497.71|495.71|497.71|495.71|497.49|495.49|0
1637613610000|2021-11-22 20:40:10|497.93|495.93|498.14|496.14|498.14|496.14|497.93|495.93|0
1637613620000|2021-11-22 20:40:20|497.93|495.93|497.27|495.27|498.14|496.14|497.27|495.27|0
1637613630000|2021-11-22 20:40:30|497.49|495.49|497.27|495.27|497.49|495.49|497.16|495.16|0
1637613640000|2021-11-22 20:40:40|497.06|495.06|497.06|495.06|497.27|495.27|497.06|495.06|0
1637613650000|2021-11-22 20:40:50|497.27|495.27|497.49|495.49|497.71|495.71|497.27|495.27|0
1637613660000|2021-11-22 20:41:00|497.71|495.71|496.84|494.84|497.71|495.71|496.84|494.84|0
1637613670000|2021-11-22 20:41:10|497.06|495.06|496.84|494.84|497.06|495.06|496.62|494.62|0
1637613680000|2021-11-22 20:41:20|496.62|494.62|496.84|494.84|496.84|494.84|496.62|494.62|0
1637613690000|2021-11-22 20:41:30|496.19|494.19|495.97|493.97|496.19|494.19|495.97|493.97|0
1637613700000|2021-11-22 20:41:40|495.75|493.75|495.75|493.75|495.97|493.97|495.75|493.75|0
1637613710000|2021-11-22 20:41:50|495.54|493.54|495.32|493.32|495.54|493.54|495.32|493.32|0
1637613720000|2021-11-22 20:42:00|495.1|493.1|495.1|493.1|495.32|493.32|495.1|493.1|0
1637613730000|2021-11-22 20:42:10|494.67|492.67|494.88|492.88|494.88|492.88|494.67|492.67|0
1637613740000|2021-11-22 20:42:20|495.32|493.32|495.54|493.54|495.54|493.54|494.88|492.88|0
1637613750000|2021-11-22 20:42:30|494.88|492.88|494.88|492.88|494.88|492.88|494.67|492.67|0
1637613760000|2021-11-22 20:42:40|494.67|492.67|495.1|493.1|495.1|493.1|494.67|492.67|0
1637613770000|2021-11-22 20:42:50|494.88|492.88|494.88|492.88|494.88|492.88|494.88|492.88|0
1637613780000|2021-11-22 20:43:00|494.45|492.45|493.37|491.37|494.45|492.45|493.37|491.37|0
1637613790000|2021-11-22 20:43:10|493.8|491.8|493.15|491.15|493.8|491.8|493.15|491.15|0
1637613800000|2021-11-22 20:43:20|492.93|490.93|492.93|490.93|493.15|491.15|492.93|490.93|0
1637613810000|2021-11-22 20:43:30|493.15|491.15|493.37|491.37|493.58|491.58|493.15|491.15|0
1637613820000|2021-11-22 20:43:40|493.58|491.58|493.58|491.58|494.02|492.02|493.58|491.58|0
1637613830000|2021-11-22 20:43:50|493.37|491.37|493.15|491.15|493.37|491.37|493.15|491.15|0
1637613840000|2021-11-22 20:44:00|492.93|490.93|492.93|490.93|492.93|490.93|492.93|490.93|0
1637613850000|2021-11-22 20:44:10|493.36|491.36|493.15|491.15|493.36|491.36|493.15|491.15|0
1637613860000|2021-11-22 20:44:20|492.71|490.71|491.85|489.85|492.71|490.71|491.85|489.85|0
1637613870000|2021-11-22 20:44:30|491.63|489.63|491.63|489.63|491.63|489.63|491.41|489.41|0
1637613880000|2021-11-22 20:44:40|491.85|489.85|490.55|488.55|491.85|489.85|490.55|488.55|0
1637613890000|2021-11-22 20:44:50|490.33|488.33|490.33|488.33|490.33|488.33|490.12|488.12|0
1637613900000|2021-11-22 20:45:00|490.12|488.12|490.76|488.76|490.76|488.76|490.12|488.12|0
1637613910000|2021-11-22 20:45:10|490.98|488.98|491.41|489.41|491.41|489.41|490.98|488.98|0
1637613920000|2021-11-22 20:45:20|491.3|489.3|490.98|488.98|491.41|489.41|490.98|488.98|0
1637613930000|2021-11-22 20:45:30|490.33|488.33|489.68|487.68|490.33|488.33|489.68|487.68|0
1637613940000|2021-11-22 20:45:40|489.47|487.47|490.33|488.33|490.33|488.33|489.47|487.47|0
1637613950000|2021-11-22 20:45:50|490.55|488.55|490.76|488.76|490.98|488.98|490.55|488.55|0
1637613960000|2021-11-22 20:46:00|490.33|488.33|490.33|488.33|490.33|488.33|490.33|488.33|0
1637613970000|2021-11-22 20:46:10|490.55|488.55|490.55|488.55|490.55|488.55|490.55|488.55|0
1637613980000|2021-11-22 20:46:20|490.33|488.33|491.41|489.41|491.41|489.41|490.33|488.33|0
1637613990000|2021-11-22 20:46:30|492.28|490.28|491.85|489.85|492.28|490.28|491.85|489.85|0
1637614000000|2021-11-22 20:46:40|491.2|489.2|491.63|489.63|491.63|489.63|491.2|489.2|0
1637614010000|2021-11-22 20:46:50|492.06|490.06|492.06|490.06|492.17|490.17|492.06|490.06|0
1637614020000|2021-11-22 20:47:00|491.63|489.63|490.52|488.52|491.63|489.63|490.52|488.52|0
1637614030000|2021-11-22 20:47:10|490.95|488.95|493.23|491.23|493.23|491.23|490.73|488.73|0
1637614040000|2021-11-22 20:47:20|493.02|491.02|493.45|491.45|493.45|491.45|493.02|491.02|0
1637614050000|2021-11-22 20:47:30|493.23|491.23|493.23|491.23|493.45|491.45|493.02|491.02|0
1637614060000|2021-11-22 20:47:40|493.02|491.02|492.59|490.59|493.02|491.02|492.59|490.59|0
1637614070000|2021-11-22 20:47:50|492.37|490.37|491.94|489.94|492.37|490.37|491.94|489.94|0
1637614080000|2021-11-22 20:48:00|491.72|489.72|492.15|490.15|492.15|490.15|491.72|489.72|0
1637614090000|2021-11-22 20:48:10|491.94|489.94|491.5|489.5|492.15|490.15|491.5|489.5|0
1637614100000|2021-11-22 20:48:20|491.72|489.72|490.85|488.85|491.72|489.72|490.85|488.85|0
1637614110000|2021-11-22 20:48:30|490.21|488.21|489.99|487.99|490.42|488.42|489.99|487.99|0
1637614120000|2021-11-22 20:48:40|489.77|487.77|489.13|487.13|489.77|487.77|489.13|487.13|0
1637614130000|2021-11-22 20:48:50|488.91|486.91|489.13|487.13|489.56|487.56|488.91|486.91|0
1637614140000|2021-11-22 20:49:00|488.91|486.91|488.48|486.48|488.91|486.91|488.48|486.48|0
1637614150000|2021-11-22 20:49:10|488.69|486.69|487.83|485.83|488.69|486.69|487.83|485.83|0
1637614160000|2021-11-22 20:49:20|488.05|486.05|487.62|485.62|488.05|486.05|486.97|484.97|0
1637614170000|2021-11-22 20:49:30|487.4|485.4|487.62|485.62|487.62|485.62|487.4|485.4|0
1637614180000|2021-11-22 20:49:40|486.75|484.75|486.75|484.75|486.97|484.97|486.75|484.75|0
1637614190000|2021-11-22 20:49:50|486.54|484.54|486.75|484.75|486.75|484.75|486.54|484.54|0
1637614200000|2021-11-22 20:50:00|485.78|483.78|485.68|483.68|485.89|483.89|485.25|483.25|0
1637614210000|2021-11-22 20:50:10|485.25|483.25|485.89|483.89|485.89|483.89|485.25|483.25|0
1637614220000|2021-11-22 20:50:20|485.25|483.25|484.81|482.81|485.25|483.25|484.17|482.17|0
1637614230000|2021-11-22 20:50:30|483.95|481.95|483.31|481.31|483.95|481.95|482.88|480.88|0
1637614240000|2021-11-22 20:50:40|482.66|480.66|482.45|480.45|482.66|480.66|482.23|480.23|0
1637614250000|2021-11-22 20:50:50|481.59|479.59|482.02|480.02|482.02|480.02|481.59|479.59|0
1637614260000|2021-11-22 20:51:00|482.34|480.34|482.02|480.02|482.45|480.45|481.8|479.8|0
1637614270000|2021-11-22 20:51:10|482.23|480.23|481.59|479.59|482.45|480.45|481.59|479.59|0
1637614280000|2021-11-22 20:51:20|481.37|479.37|480.73|478.73|481.37|479.37|480.73|478.73|0
1637614290000|2021-11-22 20:51:30|480.94|478.94|481.37|479.37|481.37|479.37|480.73|478.73|0
1637614300000|2021-11-22 20:51:40|481.59|479.59|480.94|478.94|481.59|479.59|480.94|478.94|0
1637614310000|2021-11-22 20:51:50|482.02|480.02|482.45|480.45|482.45|480.45|481.59|479.59|0
1637614320000|2021-11-22 20:52:00|482.02|480.02|482.45|480.45|482.45|480.45|482.02|480.02|0
1637614330000|2021-11-22 20:52:10|482.02|480.02|482.23|480.23|482.23|480.23|481.59|479.59|0
1637614340000|2021-11-22 20:52:20|482.34|480.34|482.66|480.66|482.66|480.66|482.34|480.34|0
1637614350000|2021-11-22 20:52:30|482.23|480.23|481.8|479.8|482.23|480.23|481.59|479.59|0
1637614360000|2021-11-22 20:52:40|481.37|479.37|481.37|479.37|481.59|479.59|481.37|479.37|0
1637614370000|2021-11-22 20:52:50|481.05|479.05|480.94|478.94|481.16|479.16|480.94|478.94|0
1637614380000|2021-11-22 20:53:00|480.73|478.73|480.08|478.08|480.73|478.73|480.08|478.08|0
1637614390000|2021-11-22 20:53:10|479.87|477.87|479.11|477.11|479.87|477.87|479.01|477.01|0
1637614400000|2021-11-22 20:53:20|479.87|477.87|479.01|477.01|479.87|477.87|479.01|477.01|0
1637614410000|2021-11-22 20:53:30|479.65|477.65|479.65|477.65|480.08|478.08|479.65|477.65|0
1637614420000|2021-11-22 20:53:40|478.28|476.28|478.28|476.28|478.7|476.7|478.28|476.28|0
1637614430000|2021-11-22 20:53:50|478.38|476.38|479.98|477.98|479.98|477.98|478.38|476.38|0
1637614440000|2021-11-22 20:54:00|479.77|477.77|479.13|477.13|479.77|477.77|479.13|477.13|0
1637614450000|2021-11-22 20:54:10|478.91|476.91|479.13|477.13|479.13|477.13|478.91|476.91|0
1637614460000|2021-11-22 20:54:20|478.48|476.48|478.48|476.48|478.7|476.7|478.48|476.48|0
1637614470000|2021-11-22 20:54:30|477.84|475.84|478.27|476.27|478.27|476.27|477.84|475.84|0
1637614480000|2021-11-22 20:54:40|477.2|475.2|476.56|474.56|477.2|475.2|476.56|474.56|0
1637614490000|2021-11-22 20:54:50|476.99|474.99|475.92|473.92|476.99|474.99|475.92|473.92|0
1637614500000|2021-11-22 20:55:00|475.7|473.7|476.56|474.56|476.56|474.56|475.7|473.7|0
1637614510000|2021-11-22 20:55:10|476.35|474.35|475.92|473.92|476.35|474.35|475.7|473.7|0
1637614520000|2021-11-22 20:55:20|476.13|474.13|476.13|474.13|476.13|474.13|475.7|473.7|0
1637614530000|2021-11-22 20:55:30|475.06|473.06|475.28|473.28|475.28|473.28|475.06|473.06|0
1637614540000|2021-11-22 20:55:40|474.64|472.64|475.49|473.49|475.49|473.49|474.64|472.64|0
1637614550000|2021-11-22 20:55:50|475.7|473.7|474.64|472.64|475.7|473.7|474.64|472.64|0
1637614560000|2021-11-22 20:56:00|474.85|472.85|474.21|472.21|474.85|472.85|474.21|472.21|0
1637614570000|2021-11-22 20:56:10|474.42|472.42|474.21|472.21|474.64|472.64|474.21|472.21|0
1637614580000|2021-11-22 20:56:20|474.42|472.42|474|472|474.42|472.42|474|472|0
1637614590000|2021-11-22 20:56:30|473.57|471.57|472.29|470.29|473.57|471.57|472.29|470.29|0
1637614600000|2021-11-22 20:56:40|472.08|470.08|471.86|469.86|472.08|470.08|471.65|469.65|0
1637614610000|2021-11-22 20:56:50|472.08|470.08|472.08|470.08|472.08|470.08|471.65|469.65|0
1637614620000|2021-11-22 20:57:00|472.29|470.29|472.93|470.93|472.93|470.93|472.29|470.29|0
1637614630000|2021-11-22 20:57:10|472.96|470.96|472.12|470.12|472.96|470.96|472.12|470.12|0
1637614640000|2021-11-22 20:57:20|472.87|470.87|472.23|470.23|473.09|471.09|472.23|470.23|0
1637614650000|2021-11-22 20:57:30|471.6|469.6|472.45|470.45|472.66|470.66|471.6|469.6|0
1637614660000|2021-11-22 20:57:40|472.87|470.87|472.87|470.87|473.09|471.09|472.87|470.87|0
1637614670000|2021-11-22 20:57:50|473.3|471.3|473.09|471.09|473.3|471.3|473.09|471.09|0
1637614680000|2021-11-22 20:58:00|472.87|470.87|472.45|470.45|473.09|471.09|472.45|470.45|0
1637614690000|2021-11-22 20:58:10|472.66|470.66|472.23|470.23|472.66|470.66|472.23|470.23|0
1637614700000|2021-11-22 20:58:20|472.45|470.45|472.02|470.02|472.45|470.45|472.02|470.02|0
1637614710000|2021-11-22 20:58:30|472.23|470.23|472.02|470.02|472.45|470.45|472.02|470.02|0
1637614720000|2021-11-22 20:58:40|471.81|469.81|471.6|469.6|472.02|470.02|471.6|469.6|0
1637614730000|2021-11-22 20:58:50|471.38|469.38|471.6|469.6|471.7|469.7|471.38|469.38|0
1637614740000|2021-11-22 20:59:00|470.96|468.96|470.74|468.74|470.96|468.96|470.32|468.32|0
1637614750000|2021-11-22 20:59:10|470.32|468.32|469.89|467.89|470.32|468.32|469.89|467.89|0
1637614760000|2021-11-22 20:59:20|469.68|467.68|470.11|468.11|470.11|468.11|469.04|467.04|0
1637614770000|2021-11-22 20:59:30|470.32|468.32|469.68|467.68|470.53|468.53|469.68|467.68|0
1637614780000|2021-11-22 20:59:40|469.47|467.47|468.83|466.83|469.47|467.47|468.83|466.83|0
1637614790000|2021-11-22 20:59:50|468.19|466.19|468.4|466.4|468.4|466.4|467.98|465.98|0
1637614800000|2021-11-22 21:00:00|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1637614810000|2021-11-22 21:00:10|467.98|465.98|468.19|466.19|468.19|466.19|467.98|465.98|0
1637614820000|2021-11-22 21:00:20|467.98|465.98|466.71|464.71|467.98|465.98|466.71|464.71|0
1637614830000|2021-11-22 21:00:30|466.28|464.28|465.43|463.43|466.28|464.28|465.43|463.43|0
1637614840000|2021-11-22 21:00:40|465.86|463.86|466.92|464.92|466.92|464.92|465.86|463.86|0
1637614850000|2021-11-22 21:00:50|466.71|464.71|467.13|465.13|467.13|465.13|466.49|464.49|0
1637614860000|2021-11-22 21:01:00|466.71|464.71|467.34|465.34|467.34|465.34|466.71|464.71|0
1637614870000|2021-11-22 21:01:10|466.92|464.92|466.71|464.71|466.92|464.92|466.28|464.28|0
1637614880000|2021-11-22 21:01:20|466.49|464.49|466.49|464.49|466.49|464.49|466.07|464.07|0
1637614890000|2021-11-22 21:01:30|466.28|464.28|467.77|465.77|467.77|465.77|466.28|464.28|0
1637614900000|2021-11-22 21:01:40|467.55|465.55|467.34|465.34|467.55|465.55|467.34|465.34|0
1637614910000|2021-11-22 21:01:50|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1637614920000|2021-11-22 21:02:00|467.34|465.34|466.92|464.92|467.34|465.34|466.92|464.92|0
1637614930000|2021-11-22 21:02:10|466.49|464.49|466.07|464.07|466.49|464.49|466.07|464.07|0
1637614940000|2021-11-22 21:02:20|465.86|463.86|464.8|462.8|465.86|463.86|464.8|462.8|0
1637614950000|2021-11-22 21:02:30|464.59|462.59|464.8|462.8|465.01|463.01|464.59|462.59|0
1637614960000|2021-11-22 21:02:40|464.37|462.37|465.22|463.22|465.22|463.22|464.37|462.37|0
1637614970000|2021-11-22 21:02:50|465.43|463.43|465.43|463.43|465.43|463.43|465.22|463.22|0
1637614980000|2021-11-22 21:03:00|465.86|463.86|465.64|463.64|465.86|463.86|465.43|463.43|0
1637614990000|2021-11-22 21:03:10|465.43|463.43|465.86|463.86|465.86|463.86|465.43|463.43|0
1637615000000|2021-11-22 21:03:20|465.64|463.64|465.86|463.86|466.07|464.07|465.64|463.64|0
1637615010000|2021-11-22 21:03:30|466.07|464.07|466.7|464.7|466.7|464.7|466.07|464.07|0
1637615020000|2021-11-22 21:03:40|467.13|465.13|467.13|465.13|467.13|465.13|466.92|464.92|0
1637615030000|2021-11-22 21:03:50|467.34|465.34|466.86|464.86|467.34|465.34|466.86|464.86|0
1637615040000|2021-11-22 21:04:00|467.07|465.07|467.28|465.28|467.28|465.28|467.07|465.07|0
1637615050000|2021-11-22 21:04:10|468.83|466.83|469.25|467.25|469.25|467.25|468.83|466.83|0
1637615060000|2021-11-22 21:04:20|469.04|467.04|468.59|466.59|469.04|467.04|468.59|466.59|0
1637615070000|2021-11-22 21:04:30|468.38|466.38|467.96|465.96|468.38|466.38|467.96|465.96|0
1637615080000|2021-11-22 21:04:40|468.17|466.17|467.72|465.72|468.38|466.38|467.72|465.72|0
1637615090000|2021-11-22 21:04:50|467.28|465.28|467.92|465.92|467.92|465.92|467.28|465.28|0
1637615100000|2021-11-22 21:05:00|468.13|466.13|468.13|466.13|468.35|466.35|468.13|466.13|0
1637615110000|2021-11-22 21:05:10|467.92|465.92|468.35|466.35|468.35|466.35|467.92|465.92|0
1637615120000|2021-11-22 21:05:20|468.56|466.56|468.56|466.56|468.56|466.56|468.35|466.35|0
1637615130000|2021-11-22 21:05:30|468.35|466.35|468.35|466.35|468.35|466.35|468.35|466.35|0
1637615140000|2021-11-22 21:05:40|468.56|466.56|468.77|466.77|468.77|466.77|468.56|466.56|0
1637615150000|2021-11-22 21:05:50|468.56|466.56|469.2|467.2|469.2|467.2|468.56|466.56|0
1637615160000|2021-11-22 21:06:00|468.98|466.98|468.54|466.54|469.2|467.2|468.54|466.54|0
1637615170000|2021-11-22 21:06:10|468.33|466.33|468.12|466.12|468.33|466.33|467.91|465.91|0
1637615180000|2021-11-22 21:06:20|468.33|466.33|467.91|465.91|468.33|466.33|467.91|465.91|0
1637615190000|2021-11-22 21:06:30|467.48|465.48|467.69|465.69|467.69|465.69|467.27|465.27|0
1637615200000|2021-11-22 21:06:40|467.48|465.48|467.91|465.91|467.91|465.91|467.27|465.27|0
1637615210000|2021-11-22 21:06:50|468.12|466.12|468.12|466.12|468.12|466.12|467.91|465.91|0
1637615220000|2021-11-22 21:07:00|468.33|466.33|468.54|466.54|468.54|466.54|468.33|466.33|0
1637615230000|2021-11-22 21:07:10|468.33|466.33|468.12|466.12|468.33|466.33|468.12|466.12|0
1637615240000|2021-11-22 21:07:20|467.91|465.91|468.54|466.54|468.54|466.54|467.91|465.91|0
1637615250000|2021-11-22 21:07:30|468.33|466.33|468.12|466.12|468.33|466.33|468.12|466.12|0
1637615260000|2021-11-22 21:07:40|468.33|466.33|468.54|466.54|468.54|466.54|468.33|466.33|0
1637615290000|2021-11-22 21:08:10|468.33|466.33|468.33|466.33|468.33|466.33|468.33|466.33|0
1637615300000|2021-11-22 21:08:20|468.12|466.12|468.33|466.33|468.33|466.33|468.12|466.12|0
1637615310000|2021-11-22 21:08:30|468.43|466.43|468.33|466.33|468.43|466.43|468.33|466.33|0
1637615320000|2021-11-22 21:08:40|468.54|466.54|468.76|466.76|468.76|466.76|468.54|466.54|0
1637615330000|2021-11-22 21:08:50|468.54|466.54|468.54|466.54|468.54|466.54|468.54|466.54|0
1637615340000|2021-11-22 21:09:00|468.33|466.33|468.54|466.54|468.54|466.54|468.33|466.33|0
1637615350000|2021-11-22 21:09:10|468.33|466.33|468.33|466.33|468.54|466.54|468.33|466.33|0
1637615360000|2021-11-22 21:09:20|468.12|466.12|468.33|466.33|468.33|466.33|468.12|466.12|0
1637615370000|2021-11-22 21:09:30|468.76|466.76|468.54|466.54|468.76|466.76|468.54|466.54|0
1637615380000|2021-11-22 21:09:40|468.76|466.76|468.33|466.33|468.76|466.76|468.33|466.33|0
1637615390000|2021-11-22 21:09:50|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|0
1637615400000|2021-11-22 21:10:00|468.33|466.33|468.33|466.33|468.54|466.54|468.12|466.12|0
1637615410000|2021-11-22 21:10:10|468.54|466.54|468.33|466.33|468.54|466.54|468.33|466.33|0
1637615420000|2021-11-22 21:10:20|468.54|466.54|468.54|466.54|468.54|466.54|468.33|466.33|0
1637615430000|2021-11-22 21:10:30|468.33|466.33|468.54|466.54|468.54|466.54|468.12|466.12|0
1637615450000|2021-11-22 21:10:50|468.97|466.97|468.76|466.76|468.97|466.97|468.76|466.76|0
1637615460000|2021-11-22 21:11:00|468.97|466.97|468.97|466.97|468.97|466.97|468.76|466.76|0
1637615470000|2021-11-22 21:11:10|469.18|467.18|469.39|467.39|469.39|467.39|469.18|467.18|0
1637615480000|2021-11-22 21:11:20|469.61|467.61|470.74|468.74|470.74|468.74|469.61|467.61|0
1637615500000|2021-11-22 21:11:40|470.53|468.53|470.74|468.74|470.74|468.74|470.53|468.53|0
1637615510000|2021-11-22 21:11:50|470.95|468.95|470.74|468.74|470.95|468.95|470.74|468.74|0
1637615520000|2021-11-22 21:12:00|470.53|468.53|470.53|468.53|470.53|468.53|470.53|468.53|0
1637615530000|2021-11-22 21:12:10|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1637615540000|2021-11-22 21:12:20|470.1|468.1|470.53|468.53|470.53|468.53|470.1|468.1|0
1637615550000|2021-11-22 21:12:30|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1637615560000|2021-11-22 21:12:40|470.1|468.1|470.1|468.1|470.31|468.31|470.1|468.1|0
1637615570000|2021-11-22 21:12:50|470.53|468.53|470.31|468.31|470.53|468.53|470.31|468.31|0
1637615580000|2021-11-22 21:13:00|470.53|468.53|470.74|468.74|470.74|468.74|470.53|468.53|0
1637615590000|2021-11-22 21:13:10|470.95|468.95|470.95|468.95|471.16|469.16|470.95|468.95|0
1637615600000|2021-11-22 21:13:20|471.16|469.16|471.38|469.38|471.38|469.38|471.16|469.16|0
1637615610000|2021-11-22 21:13:30|471.16|469.16|471.38|469.38|471.38|469.38|471.16|469.16|0
1637615620000|2021-11-22 21:13:40|471.16|469.16|471.38|469.38|471.38|469.38|471.16|469.16|0
1637615630000|2021-11-22 21:13:50|471.59|469.59|471.8|469.8|471.8|469.8|471.16|469.16|0
1637615640000|2021-11-22 21:14:00|471.38|469.38|471.59|469.59|471.59|469.59|471.38|469.38|0
1637615650000|2021-11-22 21:14:10|472.02|470.02|471.8|469.8|472.02|470.02|471.8|469.8|0
1637615660000|2021-11-22 21:14:20|472.02|470.02|472.02|470.02|472.02|470.02|471.8|469.8|0
1637615670000|2021-11-22 21:14:30|472.23|470.23|471.8|469.8|472.23|470.23|471.8|469.8|0
1637615680000|2021-11-22 21:14:40|472.01|470.01|472.01|470.01|472.12|470.12|471.8|469.8|0
1637615690000|2021-11-22 21:14:50|472.23|470.23|472.01|470.01|472.23|470.23|471.8|469.8|0
1637615710000|2021-11-22 21:15:10|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637615720000|2021-11-22 21:15:20|470.94|468.54|470.72|468.32|471.15|468.75|470.72|468.32|0
1637615730000|2021-11-22 21:15:30|470.51|468.11|470.51|468.11|470.51|468.11|470.51|468.11|0
1637615740000|2021-11-22 21:15:40|470.4|468|470.09|467.69|470.4|468|470.09|467.69|0
1637615750000|2021-11-22 21:15:50|470.3|467.9|470.3|467.9|470.72|468.32|470.3|467.9|0
1637615760000|2021-11-22 21:16:00|470.51|468.11|470.3|467.9|470.51|468.11|470.3|467.9|0
1637615770000|2021-11-22 21:16:10|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637615780000|2021-11-22 21:16:20|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1637615790000|2021-11-22 21:16:30|469.66|467.26|469.66|467.26|469.66|467.26|469.66|467.26|0
1637615800000|2021-11-22 21:16:40|469.55|467.15|469.45|467.05|469.55|467.15|469.45|467.05|0
1637615810000|2021-11-22 21:16:50|469.66|467.26|469.45|467.05|469.66|467.26|469.45|467.05|0
1637615820000|2021-11-22 21:17:00|469.55|467.15|469.66|467.26|469.66|467.26|469.55|467.15|0
1637615830000|2021-11-22 21:17:10|469.87|467.47|470.09|467.69|470.09|467.69|469.87|467.47|0
1637615840000|2021-11-22 21:17:20|469.87|467.47|469.87|467.47|469.87|467.47|469.66|467.26|0
1637615850000|2021-11-22 21:17:30|469.66|467.26|469.87|467.47|469.87|467.47|469.66|467.26|0
1637615860000|2021-11-22 21:17:40|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1637615870000|2021-11-22 21:17:50|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1637615880000|2021-11-22 21:18:00|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1637615890000|2021-11-22 21:18:10|470.08|467.68|470.4|468|470.4|468|470.08|467.68|0
1637615900000|2021-11-22 21:18:20|470.3|467.9|469.66|467.26|470.3|467.9|469.66|467.26|0
1637615910000|2021-11-22 21:18:30|469.87|467.47|469.66|467.26|469.87|467.47|469.66|467.26|0
1637615930000|2021-11-22 21:18:50|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1637615960000|2021-11-22 21:19:20|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1637615980000|2021-11-22 21:19:40|470.3|467.9|470.3|467.9|470.51|468.11|470.3|467.9|0
1637615990000|2021-11-22 21:19:50|470.4|468|470.51|468.11|470.51|468.11|470.4|468|0
1637616000000|2021-11-22 21:20:00|470.72|468.32|470.3|467.9|470.72|468.32|470.3|467.9|0
1637616010000|2021-11-22 21:20:10|470.72|468.32|470.51|468.11|470.72|468.32|470.51|468.11|0
1637616030000|2021-11-22 21:20:30|470.72|468.32|470.51|468.11|470.72|468.32|470.51|468.11|0
1637616040000|2021-11-22 21:20:40|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1637616050000|2021-11-22 21:20:50|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1637616060000|2021-11-22 21:21:00|470.72|468.32|470.72|468.32|470.93|468.53|470.72|468.32|0
1637616070000|2021-11-22 21:21:10|470.93|468.53|470.72|468.32|470.93|468.53|470.72|468.32|0
1637616080000|2021-11-22 21:21:20|470.93|468.53|471.15|468.75|471.15|468.75|470.93|468.53|0
1637616110000|2021-11-22 21:21:50|471.36|468.96|471.57|469.17|471.57|469.17|471.36|468.96|0
1637616120000|2021-11-22 21:22:00|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616150000|2021-11-22 21:22:30|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1637616160000|2021-11-22 21:22:40|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616170000|2021-11-22 21:22:50|471.57|469.17|471.78|469.38|471.78|469.38|471.57|469.17|0
1637616190000|2021-11-22 21:23:10|472|469.6|472|469.6|472|469.6|472|469.6|0
1637616210000|2021-11-22 21:23:30|471.78|469.38|471.78|469.38|471.78|469.38|471.57|469.17|0
1637616220000|2021-11-22 21:23:40|471.57|469.17|471.57|469.17|471.78|469.38|471.57|469.17|0
1637616230000|2021-11-22 21:23:50|472|469.6|471.78|469.38|472|469.6|471.78|469.38|0
1637616240000|2021-11-22 21:24:00|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1637616250000|2021-11-22 21:24:10|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637616260000|2021-11-22 21:24:20|471.14|468.74|471.36|468.96|471.57|469.17|471.14|468.74|0
1637616270000|2021-11-22 21:24:30|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1637616280000|2021-11-22 21:24:40|471.36|468.96|471.14|468.74|471.36|468.96|471.14|468.74|0
1637616290000|2021-11-22 21:24:50|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637616300000|2021-11-22 21:25:00|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1637616320000|2021-11-22 21:25:20|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616330000|2021-11-22 21:25:30|472|469.6|471.78|469.38|472|469.6|471.78|469.38|0
1637616340000|2021-11-22 21:25:40|472|469.6|471.78|469.38|472|469.6|471.78|469.38|0
1637616350000|2021-11-22 21:25:50|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1637616360000|2021-11-22 21:26:00|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616370000|2021-11-22 21:26:10|471.99|469.59|471.57|469.17|471.99|469.59|471.57|469.17|0
1637616380000|2021-11-22 21:26:20|471.78|469.38|471.57|469.17|471.78|469.38|471.57|469.17|0
1637616390000|2021-11-22 21:26:30|471.67|469.27|471.78|469.38|471.78|469.38|471.67|469.27|0
1637616410000|2021-11-22 21:26:50|471.67|469.27|471.57|469.17|471.78|469.38|471.57|469.17|0
1637616420000|2021-11-22 21:27:00|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616430000|2021-11-22 21:27:10|471.99|469.59|471.99|469.59|471.99|469.59|471.99|469.59|0
1637616460000|2021-11-22 21:27:40|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1637616470000|2021-11-22 21:27:50|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1637616480000|2021-11-22 21:28:00|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1637616490000|2021-11-22 21:28:10|471.14|468.74|470.72|468.32|471.14|468.74|470.72|468.32|0
1637616500000|2021-11-22 21:28:20|470.93|468.53|470.72|468.32|470.93|468.53|470.72|468.32|0
1637616510000|2021-11-22 21:28:30|470.5|468.1|470.5|468.1|470.5|468.1|470.5|468.1|0
1637616530000|2021-11-22 21:28:50|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1637616540000|2021-11-22 21:29:00|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1637616550000|2021-11-22 21:29:10|469.87|467.47|469.87|467.47|470.08|467.68|469.87|467.47|0
1637616560000|2021-11-22 21:29:20|470.08|467.68|469.87|467.47|470.08|467.68|469.87|467.47|0
1637616580000|2021-11-22 21:29:40|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1637616590000|2021-11-22 21:29:50|469.65|467.25|469.65|467.25|469.65|467.25|469.65|467.25|0
1637616600000|2021-11-22 21:30:00|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1637616610000|2021-11-22 21:30:10|469.65|467.25|469.65|467.25|469.65|467.25|469.65|467.25|0
1637616620000|2021-11-22 21:30:20|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1637616630000|2021-11-22 21:30:30|470.08|467.68|470.5|468.1|470.5|468.1|470.08|467.68|0
1637616640000|2021-11-22 21:30:40|470.72|468.32|470.29|467.89|470.72|468.32|470.29|467.89|0
1637616650000|2021-11-22 21:30:50|470.39|467.99|470.18|467.78|470.39|467.99|470.18|467.78|0
1637616660000|2021-11-22 21:31:00|470.29|467.89|470.29|467.89|470.5|468.1|470.29|467.89|0
1637616680000|2021-11-22 21:31:20|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1637616700000|2021-11-22 21:31:40|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1637616710000|2021-11-22 21:31:50|469.65|467.25|469.65|467.25|469.65|467.25|469.65|467.25|0
1637616720000|2021-11-22 21:32:00|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1637616730000|2021-11-22 21:32:10|469.65|467.25|469.86|467.46|469.86|467.46|469.65|467.25|0
1637616740000|2021-11-22 21:32:20|469.65|467.25|469.65|467.25|469.65|467.25|469.65|467.25|0
1637616760000|2021-11-22 21:32:40|469.44|467.04|469.23|466.83|469.44|467.04|469.23|466.83|0
1637616770000|2021-11-22 21:32:50|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1637616780000|2021-11-22 21:33:00|468.8|466.4|468.9|466.5|469.01|466.61|468.8|466.4|0
1637616790000|2021-11-22 21:33:10|468.8|466.4|469.01|466.61|469.01|466.61|468.8|466.4|0
1637616800000|2021-11-22 21:33:20|468.8|466.4|468.59|466.19|468.8|466.4|468.59|466.19|0
1637616810000|2021-11-22 21:33:30|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637616820000|2021-11-22 21:33:40|468.8|466.4|468.59|466.19|468.8|466.4|468.59|466.19|0
1637616830000|2021-11-22 21:33:50|468.8|466.4|468.59|466.19|468.8|466.4|468.59|466.19|0
1637616850000|2021-11-22 21:34:10|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1637616860000|2021-11-22 21:34:20|468.59|466.19|468.69|466.29|468.8|466.4|468.59|466.19|0
1637616870000|2021-11-22 21:34:30|468.8|466.4|468.8|466.4|469.01|466.61|468.8|466.4|0
1637616880000|2021-11-22 21:34:40|469.01|466.61|469.01|466.61|469.01|466.61|468.9|466.5|0
1637616890000|2021-11-22 21:34:50|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1637616900000|2021-11-22 21:35:00|468.59|466.19|468.37|465.97|468.8|466.4|468.37|465.97|0
1637616910000|2021-11-22 21:35:10|468.16|465.76|468.05|465.65|468.16|465.76|467.95|465.55|0
1637616920000|2021-11-22 21:35:20|468.16|465.76|467.52|465.12|468.37|465.97|467.52|465.12|0
1637616930000|2021-11-22 21:35:30|467.74|465.34|467.74|465.34|467.95|465.55|467.74|465.34|0
1637616940000|2021-11-22 21:35:40|467.52|465.12|467.1|464.7|467.52|465.12|467.1|464.7|0
1637616950000|2021-11-22 21:35:50|467.31|464.91|467.74|465.34|467.74|465.34|467.31|464.91|0
1637616960000|2021-11-22 21:36:00|467.52|465.12|467.52|465.12|467.52|465.12|467.52|465.12|0
1637616970000|2021-11-22 21:36:10|467.41|465.01|467.52|465.12|467.52|465.12|467.31|464.91|0
1637616980000|2021-11-22 21:36:20|467.74|465.34|467.95|465.55|467.95|465.55|467.74|465.34|0
1637616990000|2021-11-22 21:36:30|468.05|465.65|468.37|465.97|468.37|465.97|468.05|465.65|0
1637617010000|2021-11-22 21:36:50|468.59|466.19|468.37|465.97|468.8|466.4|468.37|465.97|0
1637617020000|2021-11-22 21:37:00|468.26|465.86|468.26|465.86|468.59|466.19|468.26|465.86|0
1637617030000|2021-11-22 21:37:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637617040000|2021-11-22 21:37:20|468.16|465.76|468.8|466.4|468.8|466.4|468.16|465.76|0
1637617050000|2021-11-22 21:37:30|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1637617060000|2021-11-22 21:37:40|468.58|466.18|468.16|465.76|468.58|466.18|467.95|465.55|0
1637617070000|2021-11-22 21:37:50|468.37|465.97|468.16|465.76|468.37|465.97|467.95|465.55|0
1637617080000|2021-11-22 21:38:00|468.37|465.97|468.16|465.76|468.37|465.97|468.16|465.76|0
1637617100000|2021-11-22 21:38:20|467.95|465.55|468.37|465.97|468.37|465.97|467.95|465.55|0
1637617110000|2021-11-22 21:38:30|468.26|465.86|468.16|465.76|468.37|465.97|468.16|465.76|0
1637617120000|2021-11-22 21:38:40|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637617130000|2021-11-22 21:38:50|468.16|465.76|467.73|465.33|468.16|465.76|467.73|465.33|0
1637617140000|2021-11-22 21:39:00|467.95|465.55|468.16|465.76|468.16|465.76|467.95|465.55|0
1637617150000|2021-11-22 21:39:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637617160000|2021-11-22 21:39:20|468.58|466.18|468.58|466.18|468.58|466.18|468.37|465.97|0
1637617170000|2021-11-22 21:39:30|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637617190000|2021-11-22 21:39:50|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637617210000|2021-11-22 21:40:10|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637617220000|2021-11-22 21:40:20|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637617230000|2021-11-22 21:40:30|468.58|466.18|469.22|466.82|469.22|466.82|468.37|465.97|0
1637617240000|2021-11-22 21:40:40|469.01|466.61|469.43|467.03|469.43|467.03|469.01|466.61|0
1637617250000|2021-11-22 21:40:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617260000|2021-11-22 21:41:00|469.43|467.03|469.22|466.82|469.43|467.03|469.22|466.82|0
1637617290000|2021-11-22 21:41:30|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1637617300000|2021-11-22 21:41:40|469.11|466.71|469.01|466.61|469.11|466.71|469.01|466.61|0
1637617310000|2021-11-22 21:41:50|468.9|466.5|469.01|466.61|469.01|466.61|468.79|466.39|0
1637617320000|2021-11-22 21:42:00|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617340000|2021-11-22 21:42:20|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617350000|2021-11-22 21:42:30|469.53|467.13|469.43|467.03|469.53|467.13|469.43|467.03|0
1637617360000|2021-11-22 21:42:40|469.01|466.61|469.22|466.82|469.22|466.82|469.01|466.61|0
1637617370000|2021-11-22 21:42:50|469.01|466.61|469.64|467.24|469.64|467.24|469.01|466.61|0
1637617380000|2021-11-22 21:43:00|469.43|467.03|469.22|466.82|469.43|467.03|469.22|466.82|0
1637617390000|2021-11-22 21:43:10|469.43|467.03|469.43|467.03|469.53|467.13|469.43|467.03|0
1637617430000|2021-11-22 21:43:50|469.22|466.82|469.22|466.82|469.22|466.82|469.01|466.61|0
1637617440000|2021-11-22 21:44:00|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1637617460000|2021-11-22 21:44:20|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617470000|2021-11-22 21:44:30|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1637617480000|2021-11-22 21:44:40|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617500000|2021-11-22 21:45:00|469.86|467.46|469.86|467.46|470.07|467.67|469.86|467.46|0
1637617510000|2021-11-22 21:45:10|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617520000|2021-11-22 21:45:20|469.43|467.03|469.64|467.24|469.64|467.24|469.43|467.03|0
1637617560000|2021-11-22 21:46:00|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1637617570000|2021-11-22 21:46:10|469.64|467.24|469.43|467.03|469.64|467.24|469.43|467.03|0
1637617580000|2021-11-22 21:46:20|469.22|466.82|469|466.6|469.22|466.82|469|466.6|0
1637617590000|2021-11-22 21:46:30|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617600000|2021-11-22 21:46:40|469|466.6|469|466.6|469|466.6|469|466.6|0
1637617610000|2021-11-22 21:46:50|469.22|466.82|469.11|466.71|469.22|466.82|469.11|466.71|0
1637617620000|2021-11-22 21:47:00|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617630000|2021-11-22 21:47:10|469|466.6|469|466.6|469|466.6|469|466.6|0
1637617640000|2021-11-22 21:47:20|469.11|466.71|469.11|466.71|469.22|466.82|469.11|466.71|0
1637617650000|2021-11-22 21:47:30|469.32|466.92|469.43|467.03|469.43|467.03|469.32|466.92|0
1637617670000|2021-11-22 21:47:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617710000|2021-11-22 21:48:30|469.32|466.92|469.22|466.82|469.32|466.92|469.22|466.82|0
1637617720000|2021-11-22 21:48:40|469.43|467.03|469.22|466.82|469.43|467.03|469.22|466.82|0
1637617730000|2021-11-22 21:48:50|469|466.6|469|466.6|469|466.6|469|466.6|0
1637617740000|2021-11-22 21:49:00|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637617750000|2021-11-22 21:49:10|469|466.6|469.22|466.82|469.22|466.82|469|466.6|0
1637617760000|2021-11-22 21:49:20|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1637617790000|2021-11-22 21:49:50|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617800000|2021-11-22 21:50:00|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1637617810000|2021-11-22 21:50:10|469.64|467.24|470.06|467.66|470.06|467.66|469.64|467.24|0
1637617840000|2021-11-22 21:50:40|470.28|467.88|470.06|467.66|470.28|467.88|470.06|467.66|0
1637617850000|2021-11-22 21:50:50|469.95|467.55|469.85|467.45|469.95|467.55|469.85|467.45|0
1637617860000|2021-11-22 21:51:00|469.95|467.55|469.85|467.45|469.95|467.55|469.64|467.24|0
1637617870000|2021-11-22 21:51:10|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637617880000|2021-11-22 21:51:20|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1637617900000|2021-11-22 21:51:40|469.64|467.24|470.06|467.66|470.06|467.66|469.64|467.24|0
1637617910000|2021-11-22 21:51:50|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1637617960000|2021-11-22 21:52:40|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637617990000|2021-11-22 21:53:10|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637618000000|2021-11-22 21:53:20|470.06|467.66|470.06|467.66|470.06|467.66|470.06|467.66|0
1637618030000|2021-11-22 21:53:50|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1637618040000|2021-11-22 21:54:00|470.06|467.66|470.49|468.09|470.49|468.09|470.06|467.66|0
1637618050000|2021-11-22 21:54:10|470.28|467.88|470.91|468.51|470.91|468.51|470.28|467.88|0
1637618060000|2021-11-22 21:54:20|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1637618070000|2021-11-22 21:54:30|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637618080000|2021-11-22 21:54:40|471.23|468.83|471.34|468.94|471.34|468.94|471.23|468.83|0
1637618110000|2021-11-22 21:55:10|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1637618130000|2021-11-22 21:55:30|471.87|469.47|471.87|469.47|471.87|469.47|471.87|469.47|0
1637618140000|2021-11-22 21:55:40|471.76|469.36|472.19|469.79|472.19|469.79|471.76|469.36|0
1637618150000|2021-11-22 21:55:50|471.98|469.58|471.98|469.58|472.19|469.79|471.98|469.58|0
1637618160000|2021-11-22 21:56:00|472.19|469.79|472.08|469.68|472.19|469.79|472.08|469.68|0
1637618170000|2021-11-22 21:56:10|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1637618190000|2021-11-22 21:56:30|472.08|469.68|472.19|469.79|472.19|469.79|472.08|469.68|0
1637618210000|2021-11-22 21:56:50|472.4|470|472.4|470|472.4|470|472.4|470|0
1637618230000|2021-11-22 21:57:10|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1637618260000|2021-11-22 21:57:40|471.98|469.58|472.4|470|472.4|470|471.98|469.58|0
1637618270000|2021-11-22 21:57:50|472.19|469.79|472.4|470|472.4|470|472.19|469.79|0
1637618300000|2021-11-22 21:58:20|472.61|470.21|472.61|470.21|472.61|470.21|472.4|470|0
1637618360000|2021-11-22 21:59:20|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637618380000|2021-11-22 21:59:40|472.72|470.32|472.72|470.32|472.72|470.32|472.61|470.21|0
1637618390000|2021-11-22 21:59:50|472.83|470.43|472.72|470.32|472.83|470.43|472.72|470.32|0
1637618400000|2021-11-22 22:00:00|472.68|470.28|472.72|470.32|472.72|470.32|472.68|470.28|0
1637618420000|2021-11-22 22:00:20|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1637618430000|2021-11-22 22:00:30|472.68|470.28|472.77|470.37|472.77|470.37|472.68|470.28|0
1637618440000|2021-11-22 22:00:40|472.71|470.31|472.55|470.15|472.71|470.31|472.55|470.15|0
1637618450000|2021-11-22 22:00:50|472.59|470.19|472.4|470|472.59|470.19|472.4|470|0
1637618460000|2021-11-22 22:01:00|472.49|470.09|472.49|470.09|472.49|470.09|472.49|470.09|0
1637618480000|2021-11-22 22:01:20|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1637618490000|2021-11-22 22:01:30|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1637618500000|2021-11-22 22:01:40|472.68|470.28|473.08|470.68|473.08|470.68|472.68|470.28|0
1637618510000|2021-11-22 22:01:50|473.06|470.66|472.93|470.53|473.06|470.66|472.93|470.53|0
1637618520000|2021-11-22 22:02:00|472.89|470.49|472.81|470.41|472.93|470.53|472.81|470.41|0
1637618530000|2021-11-22 22:02:10|472.89|470.49|472.89|470.49|472.89|470.49|472.89|470.49|0
1637618540000|2021-11-22 22:02:20|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1637618650000|2021-11-22 22:04:10|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637618670000|2021-11-22 22:04:30|472.87|470.47|472.81|470.41|472.87|470.47|472.81|470.41|0
1637618700000|2021-11-22 22:05:00|472.96|470.56|472.89|470.49|472.96|470.56|472.89|470.49|0
1637618710000|2021-11-22 22:05:10|472.93|470.53|472.93|470.53|472.93|470.53|472.93|470.53|0
1637618720000|2021-11-22 22:05:20|472.89|470.49|472.89|470.49|472.89|470.49|472.89|470.49|0
1637618730000|2021-11-22 22:05:30|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1637618740000|2021-11-22 22:05:40|472.69|470.29|472.61|470.21|472.69|470.29|472.61|470.21|0
1637618870000|2021-11-22 22:07:50|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1637618960000|2021-11-22 22:09:20|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1637619160000|2021-11-22 22:12:40|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637619170000|2021-11-22 22:12:50|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1637619320000|2021-11-22 22:15:20|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1637619440000|2021-11-22 22:17:20|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637619450000|2021-11-22 22:17:30|472.63|470.23|472.63|470.23|472.63|470.23|472.63|470.23|0
1637619470000|2021-11-22 22:17:50|472.59|470.19|472.63|470.23|472.63|470.23|472.59|470.19|0
1637619540000|2021-11-22 22:19:00|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637619550000|2021-11-22 22:19:10|472.5|470.1|472.53|470.13|472.53|470.13|472.5|470.1|0
1637619560000|2021-11-22 22:19:20|472.5|470.1|472.5|470.1|472.5|470.1|472.46|470.06|0
1637619570000|2021-11-22 22:19:30|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637619580000|2021-11-22 22:19:40|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1637619590000|2021-11-22 22:19:50|472.4|470|472.4|470|472.4|470|472.4|470|0
1637619690000|2021-11-22 22:21:30|472.37|469.97|472.4|470|472.4|470|472.37|469.97|0
1637619700000|2021-11-22 22:21:40|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1637619710000|2021-11-22 22:21:50|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1637619720000|2021-11-22 22:22:00|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1637619830000|2021-11-22 22:23:50|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1637619860000|2021-11-22 22:24:20|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637619960000|2021-11-22 22:26:00|472.53|470.13|472.46|470.06|472.53|470.13|472.44|470.04|0
1637619990000|2021-11-22 22:26:30|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1637620000000|2021-11-22 22:26:40|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1637620010000|2021-11-22 22:26:50|472.43|470.03|472.43|470.03|472.43|470.03|472.43|470.03|0
1637620070000|2021-11-22 22:27:50|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1637620140000|2021-11-22 22:29:00|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1637620180000|2021-11-22 22:29:40|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637620270000|2021-11-22 22:31:10|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637620340000|2021-11-22 22:32:20|472.3|469.9|472.36|469.96|472.36|469.96|472.3|469.9|0
1637620390000|2021-11-22 22:33:10|472.3|469.9|472.27|469.87|472.3|469.9|472.27|469.87|0
1637620440000|2021-11-22 22:34:00|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1637620560000|2021-11-22 22:36:00|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1637620610000|2021-11-22 22:36:50|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1637620660000|2021-11-22 22:37:40|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637620710000|2021-11-22 22:38:30|472.17|469.77|472.21|469.81|472.21|469.81|472.17|469.77|0
1637620720000|2021-11-22 22:38:40|472.17|469.77|472.17|469.77|472.17|469.77|472.17|469.77|0
1637620730000|2021-11-22 22:38:50|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1637620790000|2021-11-22 22:39:50|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637620870000|2021-11-22 22:41:10|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637621030000|2021-11-22 22:43:50|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637621040000|2021-11-22 22:44:00|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637621190000|2021-11-22 22:46:30|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1637621220000|2021-11-22 22:47:00|472.01|469.61|472.23|469.83|472.23|469.83|472.01|469.61|0
1637621230000|2021-11-22 22:47:10|472.2|469.8|472.2|469.8|472.2|469.8|472.2|469.8|0
1637621300000|2021-11-22 22:48:20|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637621320000|2021-11-22 22:48:40|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1637621340000|2021-11-22 22:49:00|472.26|469.86|472.33|469.93|472.33|469.93|472.26|469.86|0
1637621410000|2021-11-22 22:50:10|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637621420000|2021-11-22 22:50:20|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1637621430000|2021-11-22 22:50:30|472.23|469.83|472.35|469.95|472.35|469.95|472.23|469.83|0
1637621450000|2021-11-22 22:50:50|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1637621550000|2021-11-22 22:52:30|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637621600000|2021-11-22 22:53:20|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637621660000|2021-11-22 22:54:20|472.42|470.02|472.32|469.92|472.42|470.02|472.32|469.92|0
1637621680000|2021-11-22 22:54:40|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637621690000|2021-11-22 22:54:50|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637621730000|2021-11-22 22:55:30|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1637621740000|2021-11-22 22:55:40|472.32|469.92|472.38|469.98|472.38|469.98|472.32|469.92|0
1637621750000|2021-11-22 22:55:50|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1637621820000|2021-11-22 22:57:00|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1637621830000|2021-11-22 22:57:10|472.59|470.19|472.55|470.15|472.59|470.19|472.55|470.15|0
1637621850000|2021-11-22 22:57:30|472.49|470.09|472.49|470.09|472.52|470.12|472.49|470.09|0
1637621890000|2021-11-22 22:58:10|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1637621930000|2021-11-22 22:58:50|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1637621940000|2021-11-22 22:59:00|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1637621980000|2021-11-22 22:59:40|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1637621990000|2021-11-22 22:59:50|472.68|470.28|472.4|470|472.68|470.28|472.4|470|0
1637622000000|2021-11-22 23:00:00|473.53|471.13|473.74|471.34|474.38|471.98|473.53|471.13|0
1637622010000|2021-11-22 23:00:10|473.85|471.45|474.49|472.09|474.49|472.09|473.85|471.45|0
1637622020000|2021-11-22 23:00:20|474.71|472.31|474.6|472.2|474.71|472.31|474.6|472.2|0
1637622030000|2021-11-22 23:00:30|474.92|472.52|475.02|472.62|475.02|472.62|474.92|472.52|0
1637622040000|2021-11-22 23:00:40|474.81|472.41|474.49|472.09|474.81|472.41|474.49|472.09|0
1637622050000|2021-11-22 23:00:50|474.38|471.98|474.49|472.09|474.71|472.31|474.38|471.98|0
1637622060000|2021-11-22 23:01:00|474.6|472.2|474.49|472.09|474.6|472.2|474.49|472.09|0
1637622070000|2021-11-22 23:01:10|474.6|472.2|474.6|472.2|474.71|472.31|474.49|472.09|0
1637622080000|2021-11-22 23:01:20|474.71|472.31|474.71|472.31|474.71|472.31|474.6|472.2|0
1637622090000|2021-11-22 23:01:30|474.6|472.2|474.71|472.31|474.92|472.52|474.6|472.2|0
1637622100000|2021-11-22 23:01:40|474.81|472.41|474.81|472.41|474.92|472.52|474.81|472.41|0
1637622110000|2021-11-22 23:01:50|475.02|472.62|475.35|472.95|475.35|472.95|475.02|472.62|0
1637622120000|2021-11-22 23:02:00|475.24|472.84|474.81|472.41|475.24|472.84|474.81|472.41|0
1637622130000|2021-11-22 23:02:10|474.92|472.52|474.6|472.2|474.92|472.52|474.6|472.2|0
1637622140000|2021-11-22 23:02:20|474.71|472.31|474.38|471.98|474.71|472.31|474.38|471.98|0
1637622150000|2021-11-22 23:02:30|474.28|471.88|474.38|471.98|474.38|471.98|474.28|471.88|0
1637622160000|2021-11-22 23:02:40|474.28|471.88|474.38|471.98|474.38|471.98|474.28|471.88|0
1637622170000|2021-11-22 23:02:50|474.49|472.09|474.71|472.31|474.71|472.31|474.49|472.09|0
1637622180000|2021-11-22 23:03:00|474.49|472.09|474.71|472.31|474.71|472.31|474.49|472.09|0
1637622190000|2021-11-22 23:03:10|474.6|472.2|474.71|472.31|474.71|472.31|474.6|472.2|0
1637622200000|2021-11-22 23:03:20|474.49|472.09|474.49|472.09|474.49|472.09|474.28|471.88|0
1637622220000|2021-11-22 23:03:40|474.71|472.31|475.35|472.95|475.35|472.95|474.71|472.31|0
1637622230000|2021-11-22 23:03:50|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1637622240000|2021-11-22 23:04:00|475.35|472.95|475.56|473.16|475.56|473.16|475.35|472.95|0
1637622250000|2021-11-22 23:04:10|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1637622260000|2021-11-22 23:04:20|475.45|473.05|475.56|473.16|475.56|473.16|475.45|473.05|0
1637622270000|2021-11-22 23:04:30|475.77|473.37|475.56|473.16|475.77|473.37|475.56|473.16|0
1637622280000|2021-11-22 23:04:40|475.35|472.95|475.56|473.16|475.56|473.16|475.35|472.95|0
1637622290000|2021-11-22 23:04:50|475.35|472.95|475.35|472.95|475.56|473.16|475.35|472.95|0
1637622300000|2021-11-22 23:05:00|475.45|473.05|474.71|472.31|475.45|473.05|474.71|472.31|0
1637622310000|2021-11-22 23:05:10|474.7|472.3|474.49|472.09|474.7|472.3|474.49|472.09|0
1637622330000|2021-11-22 23:05:30|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637622350000|2021-11-22 23:05:50|474.49|472.09|474.28|471.88|474.49|472.09|474.28|471.88|0
1637622360000|2021-11-22 23:06:00|474.06|471.66|474.28|471.88|474.28|471.88|474.06|471.66|0
1637622380000|2021-11-22 23:06:20|474.49|472.09|474.7|472.3|474.7|472.3|474.49|472.09|0
1637622390000|2021-11-22 23:06:30|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622400000|2021-11-22 23:06:40|475.34|472.94|475.56|473.16|475.56|473.16|475.34|472.94|0
1637622410000|2021-11-22 23:06:50|475.34|472.94|475.34|472.94|475.56|473.16|475.34|472.94|0
1637622420000|2021-11-22 23:07:00|475.56|473.16|475.13|472.73|475.56|473.16|475.13|472.73|0
1637622430000|2021-11-22 23:07:10|475.23|472.83|475.13|472.73|475.23|472.83|475.13|472.73|0
1637622450000|2021-11-22 23:07:30|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622460000|2021-11-22 23:07:40|474.92|472.52|474.92|472.52|474.92|472.52|474.92|472.52|0
1637622470000|2021-11-22 23:07:50|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622500000|2021-11-22 23:08:20|475.34|472.94|475.56|473.16|475.56|473.16|475.34|472.94|0
1637622510000|2021-11-22 23:08:30|475.77|473.37|475.34|472.94|475.77|473.37|475.34|472.94|0
1637622530000|2021-11-22 23:08:50|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1637622540000|2021-11-22 23:09:00|475.34|472.94|475.56|473.16|475.56|473.16|475.34|472.94|0
1637622550000|2021-11-22 23:09:10|475.34|472.94|475.45|473.05|475.56|473.16|475.34|472.94|0
1637622560000|2021-11-22 23:09:20|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622580000|2021-11-22 23:09:40|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622590000|2021-11-22 23:09:50|475.34|472.94|475.13|472.73|475.34|472.94|475.13|472.73|0
1637622600000|2021-11-22 23:10:00|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622610000|2021-11-22 23:10:10|475.56|473.16|475.56|473.16|475.56|473.16|475.56|473.16|0
1637622640000|2021-11-22 23:10:40|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622650000|2021-11-22 23:10:50|475.56|473.16|475.34|472.94|475.56|473.16|475.34|472.94|0
1637622660000|2021-11-22 23:11:00|475.44|473.04|475.56|473.16|475.56|473.16|475.44|473.04|0
1637622670000|2021-11-22 23:11:10|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1637622760000|2021-11-22 23:12:40|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637622770000|2021-11-22 23:12:50|475.66|473.26|475.55|473.15|475.66|473.26|475.55|473.15|0
1637622790000|2021-11-22 23:13:10|475.34|472.94|475.55|473.15|475.55|473.15|475.34|472.94|0
1637622810000|2021-11-22 23:13:30|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622860000|2021-11-22 23:14:20|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622880000|2021-11-22 23:14:40|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637622910000|2021-11-22 23:15:10|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622930000|2021-11-22 23:15:30|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637622950000|2021-11-22 23:15:50|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1637622960000|2021-11-22 23:16:00|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637622970000|2021-11-22 23:16:10|474.91|472.51|474.91|472.51|474.91|472.51|474.91|472.51|0
1637622980000|2021-11-22 23:16:20|475.13|472.73|475.12|472.72|475.13|472.73|475.12|472.72|0
1637623000000|2021-11-22 23:16:40|475.23|472.83|475.55|473.15|475.55|473.15|475.23|472.83|0
1637623010000|2021-11-22 23:16:50|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637623060000|2021-11-22 23:17:40|475.44|473.04|475.55|473.15|475.55|473.15|475.44|473.04|0
1637623100000|2021-11-22 23:18:20|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1637623110000|2021-11-22 23:18:30|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1637623130000|2021-11-22 23:18:50|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1637623140000|2021-11-22 23:19:00|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1637623160000|2021-11-22 23:19:20|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1637623170000|2021-11-22 23:19:30|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637623180000|2021-11-22 23:19:40|475.01|472.61|474.91|472.51|475.01|472.61|474.91|472.51|0
1637623210000|2021-11-22 23:20:10|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1637623240000|2021-11-22 23:20:40|475.01|472.61|475.12|472.72|475.12|472.72|475.01|472.61|0
1637623260000|2021-11-22 23:21:00|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637623270000|2021-11-22 23:21:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623280000|2021-11-22 23:21:20|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1637623290000|2021-11-22 23:21:30|474.48|472.08|474.69|472.29|474.7|472.3|474.48|472.08|0
1637623300000|2021-11-22 23:21:40|474.48|472.08|474.48|472.08|474.58|472.18|474.48|472.08|0
1637623310000|2021-11-22 23:21:50|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637623320000|2021-11-22 23:22:00|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623330000|2021-11-22 23:22:10|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637623350000|2021-11-22 23:22:30|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1637623370000|2021-11-22 23:22:50|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637623380000|2021-11-22 23:23:00|474.37|471.97|474.37|471.97|474.37|471.97|474.37|471.97|0
1637623390000|2021-11-22 23:23:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623400000|2021-11-22 23:23:20|474.69|472.29|474.58|472.18|474.69|472.29|474.58|472.18|0
1637623410000|2021-11-22 23:23:30|474.69|472.29|474.69|472.29|474.69|472.29|474.48|472.08|0
1637623430000|2021-11-22 23:23:50|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623440000|2021-11-22 23:24:00|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637623470000|2021-11-22 23:24:30|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623480000|2021-11-22 23:24:40|474.58|472.18|474.48|472.08|474.69|472.29|474.48|472.08|0
1637623550000|2021-11-22 23:25:50|474.27|471.87|474.05|471.65|474.27|471.87|474.05|471.65|0
1637623560000|2021-11-22 23:26:00|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1637623570000|2021-11-22 23:26:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623600000|2021-11-22 23:26:40|474.79|472.39|474.69|472.29|474.79|472.39|474.69|472.29|0
1637623640000|2021-11-22 23:27:20|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1637623670000|2021-11-22 23:27:50|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637623720000|2021-11-22 23:28:40|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623770000|2021-11-22 23:29:30|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637623790000|2021-11-22 23:29:50|474.79|472.39|474.69|472.29|474.79|472.39|474.69|472.29|0
1637623800000|2021-11-22 23:30:00|474.79|472.39|474.69|472.29|474.79|472.39|474.69|472.29|0
1637623840000|2021-11-22 23:30:40|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1637623850000|2021-11-22 23:30:50|474.79|472.39|474.69|472.29|474.79|472.39|474.69|472.29|0
1637623870000|2021-11-22 23:31:10|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623880000|2021-11-22 23:31:20|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1637623890000|2021-11-22 23:31:30|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637623900000|2021-11-22 23:31:40|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1637623930000|2021-11-22 23:32:10|474.26|471.86|474.05|471.65|474.26|471.86|474.05|471.65|0
1637623940000|2021-11-22 23:32:20|473.84|471.44|473.84|471.44|473.84|471.44|473.84|471.44|0
1637623950000|2021-11-22 23:32:30|473.62|471.22|473.72|471.32|473.72|471.32|473.62|471.22|0
1637623960000|2021-11-22 23:32:40|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1637623990000|2021-11-22 23:33:10|473.41|471.01|473.41|471.01|473.41|471.01|473.41|471.01|0
1637624010000|2021-11-22 23:33:30|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1637624020000|2021-11-22 23:33:40|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1637624030000|2021-11-22 23:33:50|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1637624050000|2021-11-22 23:34:10|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1637624060000|2021-11-22 23:34:20|473.83|471.43|473.62|471.22|473.83|471.43|473.62|471.22|0
1637624090000|2021-11-22 23:34:50|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1637624120000|2021-11-22 23:35:20|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1637624160000|2021-11-22 23:36:00|473.83|471.43|473.83|471.43|473.83|471.43|473.72|471.32|0
1637624170000|2021-11-22 23:36:10|473.62|471.22|473.62|471.22|473.83|471.43|473.62|471.22|0
1637624180000|2021-11-22 23:36:20|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1637624190000|2021-11-22 23:36:30|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1637624220000|2021-11-22 23:37:00|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624270000|2021-11-22 23:37:50|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637624290000|2021-11-22 23:38:10|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624310000|2021-11-22 23:38:30|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1637624320000|2021-11-22 23:38:40|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624370000|2021-11-22 23:39:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637624390000|2021-11-22 23:39:50|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624400000|2021-11-22 23:40:00|474.15|471.75|474.04|471.64|474.15|471.75|474.04|471.64|0
1637624410000|2021-11-22 23:40:10|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624420000|2021-11-22 23:40:20|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637624460000|2021-11-22 23:41:00|474.68|472.28|474.47|472.07|474.68|472.28|474.47|472.07|0
1637624470000|2021-11-22 23:41:10|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1637624480000|2021-11-22 23:41:20|474.47|472.07|474.26|471.86|474.47|472.07|474.26|471.86|0
1637624540000|2021-11-22 23:42:20|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637624550000|2021-11-22 23:42:30|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637624590000|2021-11-22 23:43:10|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1637624610000|2021-11-22 23:43:30|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1637624630000|2021-11-22 23:43:50|473.72|471.32|473.83|471.43|473.83|471.43|473.72|471.32|0
1637624670000|2021-11-22 23:44:30|473.72|471.32|473.61|471.21|473.83|471.43|473.61|471.21|0
1637624680000|2021-11-22 23:44:40|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637624700000|2021-11-22 23:45:00|473.4|471|473.4|471|473.4|471|473.4|471|0
1637624710000|2021-11-22 23:45:10|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637624720000|2021-11-22 23:45:20|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637624740000|2021-11-22 23:45:40|472.97|470.57|472.76|470.36|472.97|470.57|472.76|470.36|0
1637624800000|2021-11-22 23:46:40|472.97|470.57|473.19|470.79|473.19|470.79|472.97|470.57|0
1637624810000|2021-11-22 23:46:50|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637624840000|2021-11-22 23:47:20|472.86|470.46|472.76|470.36|472.86|470.46|472.76|470.36|0
1637624850000|2021-11-22 23:47:30|472.86|470.46|472.76|470.36|472.86|470.46|472.76|470.36|0
1637624860000|2021-11-22 23:47:40|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1637624900000|2021-11-22 23:48:20|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637624910000|2021-11-22 23:48:30|472.97|470.57|472.76|470.36|472.97|470.57|472.76|470.36|0
1637624920000|2021-11-22 23:48:40|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637624930000|2021-11-22 23:48:50|473.07|470.67|473.07|470.67|473.07|470.67|473.07|470.67|0
1637624940000|2021-11-22 23:49:00|473.19|470.79|472.97|470.57|473.19|470.79|472.97|470.57|0
1637624950000|2021-11-22 23:49:10|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637624970000|2021-11-22 23:49:30|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637625000000|2021-11-22 23:50:00|473.07|470.67|473.18|470.78|473.18|470.78|473.07|470.67|0
1637625080000|2021-11-22 23:51:20|473.4|471|473.4|471|473.4|471|473.4|471|0
1637625100000|2021-11-22 23:51:40|473.29|470.89|473.4|471|473.4|471|473.29|470.89|0
1637625120000|2021-11-22 23:52:00|473.61|471.21|473.4|471|473.61|471.21|473.4|471|0
1637625130000|2021-11-22 23:52:10|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637625180000|2021-11-22 23:53:00|473.71|471.31|473.61|471.21|473.71|471.31|473.61|471.21|0
1637625190000|2021-11-22 23:53:10|473.4|471|473.4|471|473.4|471|473.4|471|0
1637625200000|2021-11-22 23:53:20|473.18|470.78|473.4|471|473.4|471|473.18|470.78|0
1637625210000|2021-11-22 23:53:30|473.71|471.31|473.82|471.42|473.82|471.42|473.71|471.31|0
1637625220000|2021-11-22 23:53:40|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637625250000|2021-11-22 23:54:10|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1637625270000|2021-11-22 23:54:30|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637625330000|2021-11-22 23:55:30|473.82|471.42|473.71|471.31|473.82|471.42|473.71|471.31|0
1637625340000|2021-11-22 23:55:40|473.61|471.21|473.82|471.42|473.82|471.42|473.61|471.21|0
1637625350000|2021-11-22 23:55:50|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637625360000|2021-11-22 23:56:00|473.39|470.99|473.82|471.42|473.82|471.42|473.39|470.99|0
1637625420000|2021-11-22 23:57:00|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637625440000|2021-11-22 23:57:20|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1637625460000|2021-11-22 23:57:40|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637625530000|2021-11-22 23:58:50|473.82|471.42|473.61|471.21|473.82|471.42|473.61|471.21|0
1637625560000|2021-11-22 23:59:20|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1637625590000|2021-11-22 23:59:50|473.61|471.21|473.6|471.2|473.61|471.21|473.6|471.2|0
1637625600000|2021-11-23 00:00:00|473.82|471.42|473.6|471.2|473.82|471.42|473.6|471.2|0
1637625610000|2021-11-23 00:00:10|473.82|471.42|473.71|471.31|473.82|471.42|473.71|471.31|0
1637625620000|2021-11-23 00:00:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1637625670000|2021-11-23 00:01:10|473.18|470.78|472.96|470.56|473.18|470.78|472.96|470.56|0
1637625680000|2021-11-23 00:01:20|473.18|470.78|473.18|470.78|473.18|470.78|472.96|470.56|0
1637625690000|2021-11-23 00:01:30|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1637625700000|2021-11-23 00:01:40|472.75|470.35|472.54|470.14|472.75|470.35|472.54|470.14|0
1637625710000|2021-11-23 00:01:50|472.33|469.93|472.11|469.71|472.33|469.93|472.11|469.71|0
1637625720000|2021-11-23 00:02:00|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637625730000|2021-11-23 00:02:10|472.11|469.71|471.69|469.29|472.11|469.71|471.47|469.07|0
1637625740000|2021-11-23 00:02:20|471.9|469.5|471.69|469.29|471.9|469.5|471.69|469.29|0
1637625750000|2021-11-23 00:02:30|471.9|469.5|471.9|469.5|472.11|469.71|471.9|469.5|0
1637625760000|2021-11-23 00:02:40|471.69|469.29|471.9|469.5|471.9|469.5|471.69|469.29|0
1637625770000|2021-11-23 00:02:50|472|469.6|472.11|469.71|472.11|469.71|472|469.6|0
1637625780000|2021-11-23 00:03:00|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637625790000|2021-11-23 00:03:10|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1637625800000|2021-11-23 00:03:20|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637625810000|2021-11-23 00:03:30|472.11|469.71|472.32|469.92|472.32|469.92|472.11|469.71|0
1637625820000|2021-11-23 00:03:40|472.54|470.14|472.43|470.03|472.54|470.14|472.43|470.03|0
1637625830000|2021-11-23 00:03:50|472.54|470.14|472.43|470.03|472.54|470.14|472.32|469.92|0
1637625840000|2021-11-23 00:04:00|472.54|470.14|472.75|470.35|472.75|470.35|472.54|470.14|0
1637625850000|2021-11-23 00:04:10|472.96|470.56|472.75|470.35|472.96|470.56|472.75|470.35|0
1637625900000|2021-11-23 00:05:00|472.54|470.14|472.54|470.14|472.54|470.14|472.54|470.14|0
1637625910000|2021-11-23 00:05:10|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637625930000|2021-11-23 00:05:30|472.54|470.14|472.32|469.92|472.54|470.14|472.32|469.92|0
1637625940000|2021-11-23 00:05:40|472.54|470.14|472.54|470.14|472.54|470.14|472.54|470.14|0
1637625960000|2021-11-23 00:06:00|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1637625970000|2021-11-23 00:06:10|472.54|470.14|472.54|470.14|472.54|470.14|472.54|470.14|0
1637625980000|2021-11-23 00:06:20|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1637626000000|2021-11-23 00:06:40|472.54|470.14|472.54|470.14|472.54|470.14|472.54|470.14|0
1637626010000|2021-11-23 00:06:50|472.53|470.13|472.11|469.71|472.53|470.13|472.11|469.71|0
1637626020000|2021-11-23 00:07:00|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1637626030000|2021-11-23 00:07:10|472.11|469.71|471.47|469.07|472.11|469.71|471.47|469.07|0
1637626040000|2021-11-23 00:07:20|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1637626050000|2021-11-23 00:07:30|471.47|469.07|471.47|469.07|471.47|469.07|471.47|469.07|0
1637626060000|2021-11-23 00:07:40|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1637626070000|2021-11-23 00:07:50|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1637626080000|2021-11-23 00:08:00|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1637626090000|2021-11-23 00:08:10|471.47|469.07|471.9|469.5|471.9|469.5|471.47|469.07|0
1637626100000|2021-11-23 00:08:20|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1637626120000|2021-11-23 00:08:40|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637626130000|2021-11-23 00:08:50|472.42|470.02|472.75|470.35|472.75|470.35|472.42|470.02|0
1637626140000|2021-11-23 00:09:00|472.32|469.92|472.53|470.13|472.53|470.13|472.32|469.92|0
1637626150000|2021-11-23 00:09:10|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1637626180000|2021-11-23 00:09:40|472.53|470.13|472.32|469.92|472.53|470.13|472.32|469.92|0
1637626190000|2021-11-23 00:09:50|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1637626200000|2021-11-23 00:10:00|472.75|470.35|472.75|470.35|472.75|470.35|472.53|470.13|0
1637626220000|2021-11-23 00:10:20|472.96|470.56|472.75|470.35|472.96|470.56|472.75|470.35|0
1637626240000|2021-11-23 00:10:40|472.53|470.13|472.63|470.23|472.63|470.23|472.53|470.13|0
1637626250000|2021-11-23 00:10:50|472.53|470.13|472.32|469.92|472.53|470.13|472.32|469.92|0
1637626260000|2021-11-23 00:11:00|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1637626270000|2021-11-23 00:11:10|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1637626280000|2021-11-23 00:11:20|472.96|470.56|472.75|470.35|472.96|470.56|472.75|470.35|0
1637626290000|2021-11-23 00:11:30|472.85|470.45|472.96|470.56|472.96|470.56|472.75|470.35|0
1637626300000|2021-11-23 00:11:40|472.75|470.35|472.96|470.56|472.96|470.56|472.75|470.35|0
1637626310000|2021-11-23 00:11:50|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1637626320000|2021-11-23 00:12:00|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1637626340000|2021-11-23 00:12:20|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1637626350000|2021-11-23 00:12:30|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1637626360000|2021-11-23 00:12:40|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1637626380000|2021-11-23 00:13:00|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1637626390000|2021-11-23 00:13:10|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1637626400000|2021-11-23 00:13:20|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1637626430000|2021-11-23 00:13:50|472.96|470.56|473.06|470.66|473.06|470.66|472.96|470.56|0
1637626440000|2021-11-23 00:14:00|472.96|470.56|473.17|470.77|473.17|470.77|472.96|470.56|0
1637626460000|2021-11-23 00:14:20|472.96|470.56|472.96|470.56|472.96|470.56|472.96|470.56|0
1637626500000|2021-11-23 00:15:00|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1637626510000|2021-11-23 00:15:10|472.96|470.56|473.38|470.98|473.38|470.98|472.96|470.56|0
1637626520000|2021-11-23 00:15:20|473.6|471.2|473.6|471.2|473.6|471.2|473.6|471.2|0
1637626530000|2021-11-23 00:15:30|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1637626540000|2021-11-23 00:15:40|473.17|470.77|473.38|470.98|473.38|470.98|473.17|470.77|0
1637626550000|2021-11-23 00:15:50|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1637626560000|2021-11-23 00:16:00|473.81|471.41|474.02|471.62|474.02|471.62|473.81|471.41|0
1637626570000|2021-11-23 00:16:10|474.23|471.83|474.66|472.26|475.09|472.69|474.23|471.83|0
1637626580000|2021-11-23 00:16:20|474.87|472.47|474.45|472.05|474.87|472.47|474.45|472.05|0
1637626590000|2021-11-23 00:16:30|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637626600000|2021-11-23 00:16:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637626610000|2021-11-23 00:16:50|474.02|471.62|474.02|471.62|474.23|471.83|474.02|471.62|0
1637626620000|2021-11-23 00:17:00|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1637626630000|2021-11-23 00:17:10|474.02|471.62|473.81|471.41|474.02|471.62|473.59|471.19|0
1637626640000|2021-11-23 00:17:20|473.59|471.19|473.17|470.77|473.59|471.19|473.17|470.77|0
1637626650000|2021-11-23 00:17:30|473.38|470.98|473.81|471.41|473.81|471.41|473.38|470.98|0
1637626660000|2021-11-23 00:17:40|473.59|471.19|474.02|471.62|474.02|471.62|473.59|471.19|0
1637626670000|2021-11-23 00:17:50|474.45|472.05|474.87|472.47|474.87|472.47|474.45|472.05|0
1637626680000|2021-11-23 00:18:00|474.66|472.26|474.66|472.26|474.87|472.47|474.66|472.26|0
1637626690000|2021-11-23 00:18:10|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637626700000|2021-11-23 00:18:20|474.45|472.05|474.23|471.83|474.45|472.05|474.02|471.62|0
1637626710000|2021-11-23 00:18:30|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1637626720000|2021-11-23 00:18:40|474.23|471.83|474.02|471.62|474.23|471.83|474.02|471.62|0
1637626730000|2021-11-23 00:18:50|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637626740000|2021-11-23 00:19:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637626760000|2021-11-23 00:19:20|474.55|472.15|474.87|472.47|474.87|472.47|474.45|472.05|0
1637626770000|2021-11-23 00:19:30|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637626790000|2021-11-23 00:19:50|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637626800000|2021-11-23 00:20:00|474.66|472.26|474.87|472.47|474.87|472.47|474.66|472.26|0
1637626810000|2021-11-23 00:20:10|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637626820000|2021-11-23 00:20:20|474.76|472.36|474.23|471.83|474.76|472.36|474.23|471.83|0
1637626860000|2021-11-23 00:21:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637626880000|2021-11-23 00:21:20|474.66|472.26|474.66|472.26|474.66|472.26|474.45|472.05|0
1637626890000|2021-11-23 00:21:30|474.44|472.04|474.66|472.26|474.66|472.26|474.44|472.04|0
1637626900000|2021-11-23 00:21:40|475.3|472.9|474.66|472.26|475.3|472.9|474.66|472.26|0
1637626910000|2021-11-23 00:21:50|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637626920000|2021-11-23 00:22:00|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637626940000|2021-11-23 00:22:20|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637626980000|2021-11-23 00:23:00|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637627010000|2021-11-23 00:23:30|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637627020000|2021-11-23 00:23:40|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637627030000|2021-11-23 00:23:50|474.87|472.47|474.87|472.47|475.08|472.68|474.87|472.47|0
1637627040000|2021-11-23 00:24:00|475.08|472.68|474.87|472.47|475.08|472.68|474.87|472.47|0
1637627050000|2021-11-23 00:24:10|474.66|472.26|474.66|472.26|474.66|472.26|474.44|472.04|0
1637627070000|2021-11-23 00:24:30|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637627090000|2021-11-23 00:24:50|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1637627100000|2021-11-23 00:25:00|475.08|472.68|475.08|472.68|475.3|472.9|475.08|472.68|0
1637627130000|2021-11-23 00:25:30|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1637627140000|2021-11-23 00:25:40|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637627180000|2021-11-23 00:26:20|474.97|472.57|475.3|472.9|475.3|472.9|474.97|472.57|0
1637627200000|2021-11-23 00:26:40|475.08|472.68|475.3|472.9|475.3|472.9|475.08|472.68|0
1637627210000|2021-11-23 00:26:50|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1637627220000|2021-11-23 00:27:00|475.3|472.9|475.51|473.11|475.51|473.11|475.3|472.9|0
1637627240000|2021-11-23 00:27:20|475.72|473.32|475.51|473.11|475.72|473.32|475.51|473.11|0
1637627260000|2021-11-23 00:27:40|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1637627280000|2021-11-23 00:28:00|475.94|473.54|476.15|473.75|476.15|473.75|475.94|473.54|0
1637627300000|2021-11-23 00:28:20|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1637627310000|2021-11-23 00:28:30|475.93|473.53|475.93|473.53|476.15|473.75|475.93|473.53|0
1637627320000|2021-11-23 00:28:40|476.15|473.75|476.15|473.75|476.15|473.75|476.15|473.75|0
1637627340000|2021-11-23 00:29:00|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1637627350000|2021-11-23 00:29:10|476.15|473.75|476.15|473.75|476.36|473.96|476.15|473.75|0
1637627360000|2021-11-23 00:29:20|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1637627370000|2021-11-23 00:29:30|476.79|474.39|476.58|474.18|476.79|474.39|476.58|474.18|0
1637627390000|2021-11-23 00:29:50|476.79|474.39|476.79|474.39|476.79|474.39|476.79|474.39|0
1637627400000|2021-11-23 00:30:00|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1637627410000|2021-11-23 00:30:10|476.79|474.39|476.79|474.39|476.79|474.39|476.79|474.39|0
1637627420000|2021-11-23 00:30:20|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1637627450000|2021-11-23 00:30:50|476.36|473.96|476.57|474.17|476.57|474.17|476.36|473.96|0
1637627470000|2021-11-23 00:31:10|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1637627480000|2021-11-23 00:31:20|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1637627500000|2021-11-23 00:31:40|476.79|474.39|476.57|474.17|476.79|474.39|476.57|474.17|0
1637627510000|2021-11-23 00:31:50|476.79|474.39|476.57|474.17|476.79|474.39|476.57|474.17|0
1637627540000|2021-11-23 00:32:20|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1637627550000|2021-11-23 00:32:30|476.15|473.75|476.15|473.75|476.15|473.75|476.15|473.75|0
1637627560000|2021-11-23 00:32:40|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637627580000|2021-11-23 00:33:00|476.03|473.63|476.15|473.75|476.15|473.75|476.03|473.63|0
1637627590000|2021-11-23 00:33:10|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637627600000|2021-11-23 00:33:20|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1637627610000|2021-11-23 00:33:30|475.5|473.1|475.08|472.68|475.5|473.1|475.08|472.68|0
1637627620000|2021-11-23 00:33:40|474.86|472.46|475.08|472.68|475.08|472.68|474.86|472.46|0
1637627630000|2021-11-23 00:33:50|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1637627640000|2021-11-23 00:34:00|475.18|472.78|475.29|472.89|475.29|472.89|475.18|472.78|0
1637627650000|2021-11-23 00:34:10|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637627660000|2021-11-23 00:34:20|475.72|473.32|475.93|473.53|475.93|473.53|475.72|473.32|0
1637627670000|2021-11-23 00:34:30|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1637627680000|2021-11-23 00:34:40|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637627700000|2021-11-23 00:35:00|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1637627710000|2021-11-23 00:35:10|475.93|473.53|475.72|473.32|475.93|473.53|475.72|473.32|0
1637627720000|2021-11-23 00:35:20|475.5|473.1|475.72|473.32|475.72|473.32|475.5|473.1|0
1637627730000|2021-11-23 00:35:30|475.5|473.1|475.72|473.32|475.72|473.32|475.5|473.1|0
1637627740000|2021-11-23 00:35:40|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637627760000|2021-11-23 00:36:00|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1637627780000|2021-11-23 00:36:20|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637627800000|2021-11-23 00:36:40|475.29|472.89|475.5|473.1|475.5|473.1|475.29|472.89|0
1637627810000|2021-11-23 00:36:50|475.39|472.99|475.39|472.99|475.39|472.99|475.39|472.99|0
1637627820000|2021-11-23 00:37:00|475.29|472.89|475.29|472.89|475.39|472.99|475.29|472.89|0
1637627830000|2021-11-23 00:37:10|475.5|473.1|475.29|472.89|475.5|473.1|475.29|472.89|0
1637627840000|2021-11-23 00:37:20|475.5|473.1|475.29|472.89|475.5|473.1|475.29|472.89|0
1637627850000|2021-11-23 00:37:30|475.5|473.1|475.5|473.1|475.5|473.1|475.29|472.89|0
1637627860000|2021-11-23 00:37:40|475.29|472.89|475.39|472.99|475.39|472.99|475.29|472.89|0
1637627870000|2021-11-23 00:37:50|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637627880000|2021-11-23 00:38:00|475.29|472.89|475.39|472.99|475.39|472.99|475.29|472.89|0
1637627890000|2021-11-23 00:38:10|475.29|472.89|475.29|472.89|475.39|472.99|475.29|472.89|0
1637627910000|2021-11-23 00:38:30|475.18|472.78|475.29|472.89|475.29|472.89|475.07|472.67|0
1637627920000|2021-11-23 00:38:40|475.07|472.67|475.29|472.89|475.29|472.89|475.07|472.67|0
1637627940000|2021-11-23 00:39:00|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1637627950000|2021-11-23 00:39:10|474.86|472.46|475.07|472.67|475.07|472.67|474.86|472.46|0
1637627970000|2021-11-23 00:39:30|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1637627980000|2021-11-23 00:39:40|474.65|472.25|474.65|472.25|474.65|472.25|474.65|472.25|0
1637627990000|2021-11-23 00:39:50|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1637628000000|2021-11-23 00:40:00|475.07|472.67|475.29|472.89|475.29|472.89|475.07|472.67|0
1637628020000|2021-11-23 00:40:20|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1637628030000|2021-11-23 00:40:30|475.29|472.89|475.5|473.1|475.5|473.1|475.29|472.89|0
1637628040000|2021-11-23 00:40:40|475.29|472.89|475.5|473.1|475.5|473.1|475.29|472.89|0
1637628060000|2021-11-23 00:41:00|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1637628070000|2021-11-23 00:41:10|475.82|473.42|475.71|473.31|475.82|473.42|475.71|473.31|0
1637628080000|2021-11-23 00:41:20|475.6|473.2|475.5|473.1|475.6|473.2|475.5|473.1|0
1637628090000|2021-11-23 00:41:30|475.6|473.2|475.71|473.31|475.71|473.31|475.6|473.2|0
1637628100000|2021-11-23 00:41:40|475.5|473.1|475.71|473.31|475.71|473.31|475.5|473.1|0
1637628110000|2021-11-23 00:41:50|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637628130000|2021-11-23 00:42:10|475.6|473.2|475.71|473.31|475.71|473.31|475.5|473.1|0
1637628150000|2021-11-23 00:42:30|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1637628160000|2021-11-23 00:42:40|475.5|473.1|475.5|473.1|475.71|473.31|475.5|473.1|0
1637628170000|2021-11-23 00:42:50|475.71|473.31|475.93|473.53|475.93|473.53|475.71|473.31|0
1637628200000|2021-11-23 00:43:20|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1637628210000|2021-11-23 00:43:30|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637628240000|2021-11-23 00:44:00|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1637628250000|2021-11-23 00:44:10|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637628260000|2021-11-23 00:44:20|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1637628270000|2021-11-23 00:44:30|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1637628280000|2021-11-23 00:44:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1637628300000|2021-11-23 00:45:00|475.92|473.52|475.71|473.31|475.92|473.52|475.71|473.31|0
1637628310000|2021-11-23 00:45:10|475.5|473.1|475.5|473.1|475.5|473.1|475.5|473.1|0
1637628340000|2021-11-23 00:45:40|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1637628350000|2021-11-23 00:45:50|475.5|473.1|475.39|472.99|475.5|473.1|475.39|472.99|0
1637628360000|2021-11-23 00:46:00|475.28|472.88|475.07|472.67|475.28|472.88|475.07|472.67|0
1637628370000|2021-11-23 00:46:10|475.28|472.88|475.07|472.67|475.28|472.88|475.07|472.67|0
1637628430000|2021-11-23 00:47:10|474.96|472.56|474.86|472.46|475.07|472.67|474.86|472.46|0
1637628500000|2021-11-23 00:48:20|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1637628510000|2021-11-23 00:48:30|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1637628520000|2021-11-23 00:48:40|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1637628530000|2021-11-23 00:48:50|474.86|472.46|474.85|472.45|474.86|472.46|474.85|472.45|0
1637628540000|2021-11-23 00:49:00|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1637628550000|2021-11-23 00:49:10|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1637628570000|2021-11-23 00:49:30|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1637628580000|2021-11-23 00:49:40|474.85|472.45|474.85|472.45|474.85|472.45|474.85|472.45|0
1637628600000|2021-11-23 00:50:00|475.07|472.67|474.85|472.45|475.07|472.67|474.85|472.45|0
1637628610000|2021-11-23 00:50:10|474.74|472.34|474.64|472.24|474.74|472.34|474.64|472.24|0
1637628620000|2021-11-23 00:50:20|474.85|472.45|474.85|472.45|474.85|472.45|474.85|472.45|0
1637628640000|2021-11-23 00:50:40|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1637628670000|2021-11-23 00:51:10|474.43|472.03|474.43|472.03|474.43|472.03|474.43|472.03|0
1637628700000|2021-11-23 00:51:40|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637628720000|2021-11-23 00:52:00|474.43|472.03|474.43|472.03|474.43|472.03|474.43|472.03|0
1637628740000|2021-11-23 00:52:20|474.21|471.81|474.43|472.03|474.43|472.03|474.21|471.81|0
1637628750000|2021-11-23 00:52:30|474.32|471.92|474.31|471.91|474.32|471.92|474.31|471.91|0
1637628760000|2021-11-23 00:52:40|474.21|471.81|474.43|472.03|474.43|472.03|474.21|471.81|0
1637628770000|2021-11-23 00:52:50|474.31|471.91|474.43|472.03|474.43|472.03|474.31|471.91|0
1637628790000|2021-11-23 00:53:10|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1637628810000|2021-11-23 00:53:30|474.53|472.13|474.43|472.03|474.53|472.13|474.43|472.03|0
1637628840000|2021-11-23 00:54:00|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637628870000|2021-11-23 00:54:30|474.21|471.81|474|471.6|474.21|471.81|474|471.6|0
1637628880000|2021-11-23 00:54:40|474.1|471.7|473.78|471.38|474.1|471.7|473.78|471.38|0
1637628890000|2021-11-23 00:54:50|473.89|471.49|474|471.6|474|471.6|473.89|471.49|0
1637628920000|2021-11-23 00:55:20|474.21|471.81|474.42|472.02|474.42|472.02|474.21|471.81|0
1637628930000|2021-11-23 00:55:30|474.21|471.81|474|471.6|474.21|471.81|474|471.6|0
1637628950000|2021-11-23 00:55:50|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637628980000|2021-11-23 00:56:20|474.42|472.02|474.21|471.81|474.42|472.02|474.21|471.81|0
1637629000000|2021-11-23 00:56:40|474|471.6|474.1|471.7|474.1|471.7|474|471.6|0
1637629010000|2021-11-23 00:56:50|474.21|471.81|474.42|472.02|474.42|472.02|474.21|471.81|0
1637629040000|2021-11-23 00:57:20|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1637629050000|2021-11-23 00:57:30|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637629070000|2021-11-23 00:57:50|474.53|472.13|474.42|472.02|474.64|472.24|474.42|472.02|0
1637629090000|2021-11-23 00:58:10|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637629100000|2021-11-23 00:58:20|474|471.6|474.21|471.81|474.21|471.81|474|471.6|0
1637629110000|2021-11-23 00:58:30|474.31|471.91|474.52|472.12|474.52|472.12|474.21|471.81|0
1637629120000|2021-11-23 00:58:40|474.42|472.02|474.42|472.02|474.52|472.12|474.42|472.02|0
1637629140000|2021-11-23 00:59:00|474.21|471.81|474.42|472.02|474.42|472.02|474.21|471.81|0
1637629170000|2021-11-23 00:59:30|474.64|472.24|474.42|472.02|474.64|472.24|474.42|472.02|0
1637629180000|2021-11-23 00:59:40|474.63|472.23|474.42|472.02|474.63|472.23|474.42|472.02|0
1637629200000|2021-11-23 01:00:00|474.63|472.23|475.49|473.09|475.49|473.09|474.63|472.23|0
1637629210000|2021-11-23 01:00:10|475.28|472.88|475.49|473.09|475.49|473.09|475.27|472.87|0
1637629220000|2021-11-23 01:00:20|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1637629230000|2021-11-23 01:00:30|475.06|472.66|474.85|472.45|475.06|472.66|474.85|472.45|0
1637629240000|2021-11-23 01:00:40|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1637629250000|2021-11-23 01:00:50|474.95|472.55|474.85|472.45|474.95|472.55|474.85|472.45|0
1637629260000|2021-11-23 01:01:00|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1637629270000|2021-11-23 01:01:10|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637629290000|2021-11-23 01:01:30|474.31|471.91|474.21|471.81|474.31|471.91|474.21|471.81|0
1637629300000|2021-11-23 01:01:40|474.42|472.02|474.63|472.23|474.63|472.23|474.42|472.02|0
1637629310000|2021-11-23 01:01:50|474.42|472.02|474.52|472.12|474.63|472.23|474.42|472.02|0
1637629320000|2021-11-23 01:02:00|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637629340000|2021-11-23 01:02:20|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1637629350000|2021-11-23 01:02:30|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637629360000|2021-11-23 01:02:40|474.21|471.81|474.42|472.02|474.42|472.02|474.21|471.81|0
1637629370000|2021-11-23 01:02:50|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637629380000|2021-11-23 01:03:00|474.42|472.02|474.63|472.23|474.63|472.23|474.42|472.02|0
1637629390000|2021-11-23 01:03:10|474.85|472.45|474.63|472.23|474.85|472.45|474.63|472.23|0
1637629410000|2021-11-23 01:03:30|474.85|472.45|474.85|472.45|474.85|472.45|474.85|472.45|0
1637629420000|2021-11-23 01:03:40|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1637629440000|2021-11-23 01:04:00|474.42|472.02|474.52|472.12|474.63|472.23|474.42|472.02|0
1637629450000|2021-11-23 01:04:10|474.63|472.23|474.42|472.02|474.63|472.23|474.42|472.02|0
1637629470000|2021-11-23 01:04:30|474.21|471.81|474.31|471.91|474.31|471.91|474.21|471.81|0
1637629480000|2021-11-23 01:04:40|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1637629490000|2021-11-23 01:04:50|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1637629500000|2021-11-23 01:05:00|474.42|472.02|474.31|471.91|474.42|472.02|474.2|471.8|0
1637629510000|2021-11-23 01:05:10|474.42|472.02|474.2|471.8|474.42|472.02|474.2|471.8|0
1637629520000|2021-11-23 01:05:20|474.42|472.02|474.63|472.23|474.63|472.23|474.42|472.02|0
1637629540000|2021-11-23 01:05:40|474.84|472.44|474.63|472.23|474.84|472.44|474.63|472.23|0
1637629550000|2021-11-23 01:05:50|474.42|472.02|474.52|472.12|474.63|472.23|474.42|472.02|0
1637629560000|2021-11-23 01:06:00|474.42|472.02|474.63|472.23|474.63|472.23|474.42|472.02|0
1637629580000|2021-11-23 01:06:20|474.42|472.02|474.42|472.02|474.42|472.02|474.42|472.02|0
1637629590000|2021-11-23 01:06:30|474.63|472.23|474.42|472.02|474.63|472.23|474.42|472.02|0
1637629610000|2021-11-23 01:06:50|474.2|471.8|474.2|471.8|474.2|471.8|474.2|471.8|0
1637629620000|2021-11-23 01:07:00|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1637629640000|2021-11-23 01:07:20|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1637629650000|2021-11-23 01:07:30|473.88|471.48|473.99|471.59|473.99|471.59|473.88|471.48|0
1637629670000|2021-11-23 01:07:50|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1637629680000|2021-11-23 01:08:00|473.56|471.16|473.78|471.38|473.78|471.38|473.56|471.16|0
1637629690000|2021-11-23 01:08:10|473.99|471.59|473.99|471.59|473.99|471.59|473.78|471.38|0
1637629720000|2021-11-23 01:08:40|474.2|471.8|473.99|471.59|474.2|471.8|473.99|471.59|0
1637629740000|2021-11-23 01:09:00|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1637629750000|2021-11-23 01:09:10|473.88|471.48|473.99|471.59|473.99|471.59|473.88|471.48|0
1637629760000|2021-11-23 01:09:20|474.2|471.8|474.2|471.8|474.2|471.8|474.2|471.8|0
1637629790000|2021-11-23 01:09:50|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1637629810000|2021-11-23 01:10:10|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1637629820000|2021-11-23 01:10:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1637629840000|2021-11-23 01:10:40|473.99|471.59|473.77|471.37|473.99|471.59|473.77|471.37|0
1637629860000|2021-11-23 01:11:00|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1637629880000|2021-11-23 01:11:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1637629890000|2021-11-23 01:11:30|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1637629910000|2021-11-23 01:11:50|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1637629920000|2021-11-23 01:12:00|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1637629930000|2021-11-23 01:12:10|473.77|471.37|473.56|471.16|473.77|471.37|473.56|471.16|0
1637629940000|2021-11-23 01:12:20|473.77|471.37|473.77|471.37|473.77|471.37|473.77|471.37|0
1637629960000|2021-11-23 01:12:40|473.56|471.16|473.77|471.37|473.77|471.37|473.56|471.16|0
1637629970000|2021-11-23 01:12:50|473.56|471.16|473.77|471.37|473.77|471.37|473.56|471.16|0
1637629980000|2021-11-23 01:13:00|473.99|471.59|473.77|471.37|473.99|471.59|473.77|471.37|0
1637630000000|2021-11-23 01:13:20|473.56|471.16|473.77|471.37|473.77|471.37|473.56|471.16|0
1637630020000|2021-11-23 01:13:40|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1637630040000|2021-11-23 01:14:00|473.35|470.95|472.28|469.88|473.35|470.95|472.28|469.88|0
1637630050000|2021-11-23 01:14:10|472.07|469.67|472.07|469.67|472.28|469.88|472.07|469.67|0
1637630060000|2021-11-23 01:14:20|472.28|469.88|472.49|470.09|472.49|470.09|472.28|469.88|0
1637630070000|2021-11-23 01:14:30|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1637630080000|2021-11-23 01:14:40|472.49|470.09|472.28|469.88|472.49|470.09|472.28|469.88|0
1637630090000|2021-11-23 01:14:50|472.07|469.67|471.85|469.45|472.07|469.67|471.85|469.45|0
1637630100000|2021-11-23 01:15:00|471.64|469.24|471|468.6|471.64|469.24|471|468.6|0
1637630110000|2021-11-23 01:15:10|470.79|468.39|470.36|467.96|470.79|468.39|470.36|467.96|0
1637630120000|2021-11-23 01:15:20|470.15|467.75|470.36|467.96|470.36|467.96|470.15|467.75|0
1637630130000|2021-11-23 01:15:30|470.58|468.18|471.21|468.81|471.21|468.81|470.58|468.18|0
1637630140000|2021-11-23 01:15:40|471.1|468.7|471.21|468.81|471.21|468.81|471.1|468.7|0
1637630150000|2021-11-23 01:15:50|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630160000|2021-11-23 01:16:00|470.79|468.39|470.36|467.96|470.79|468.39|470.36|467.96|0
1637630170000|2021-11-23 01:16:10|470.58|468.18|471|468.6|471|468.6|470.58|468.18|0
1637630180000|2021-11-23 01:16:20|470.79|468.39|470.58|468.18|470.79|468.39|470.36|467.96|0
1637630190000|2021-11-23 01:16:30|470.79|468.39|471|468.6|471|468.6|470.79|468.39|0
1637630200000|2021-11-23 01:16:40|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1637630210000|2021-11-23 01:16:50|470.79|468.39|470.79|468.39|471|468.6|470.79|468.39|0
1637630220000|2021-11-23 01:17:00|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630230000|2021-11-23 01:17:10|471.21|468.81|471|468.6|471.43|469.03|471|468.6|0
1637630240000|2021-11-23 01:17:20|471.21|468.81|470.79|468.39|471.21|468.81|470.79|468.39|0
1637630250000|2021-11-23 01:17:30|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630260000|2021-11-23 01:17:40|470.79|468.39|471|468.6|471|468.6|470.79|468.39|0
1637630280000|2021-11-23 01:18:00|470.79|468.39|470.79|468.39|470.79|468.39|470.57|468.17|0
1637630290000|2021-11-23 01:18:10|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630300000|2021-11-23 01:18:20|470.89|468.49|471.21|468.81|471.21|468.81|470.79|468.39|0
1637630310000|2021-11-23 01:18:30|471.32|468.92|471.21|468.81|471.43|469.03|471.21|468.81|0
1637630320000|2021-11-23 01:18:40|471.43|469.03|471.21|468.81|471.43|469.03|471.21|468.81|0
1637630330000|2021-11-23 01:18:50|471.43|469.03|471.43|469.03|471.43|469.03|471.21|468.81|0
1637630340000|2021-11-23 01:19:00|471.21|468.81|471.31|468.91|471.43|469.03|471.21|468.81|0
1637630350000|2021-11-23 01:19:10|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637630360000|2021-11-23 01:19:20|471.43|469.03|471.21|468.81|471.43|469.03|471.21|468.81|0
1637630370000|2021-11-23 01:19:30|471.31|468.91|471.21|468.81|471.31|468.91|471.21|468.81|0
1637630380000|2021-11-23 01:19:40|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1637630390000|2021-11-23 01:19:50|471.42|469.02|471.21|468.81|471.42|469.02|471.21|468.81|0
1637630400000|2021-11-23 01:20:00|471.42|469.02|471.42|469.02|471.42|469.02|471.21|468.81|0
1637630410000|2021-11-23 01:20:10|471.21|468.81|471.21|468.81|471.31|468.91|471.21|468.81|0
1637630430000|2021-11-23 01:20:30|471|468.6|470.79|468.39|471|468.6|470.79|468.39|0
1637630440000|2021-11-23 01:20:40|470.89|468.49|470.79|468.39|470.89|468.49|470.79|468.39|0
1637630450000|2021-11-23 01:20:50|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637630470000|2021-11-23 01:21:10|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1637630480000|2021-11-23 01:21:20|470.57|468.17|470.79|468.39|470.79|468.39|470.57|468.17|0
1637630490000|2021-11-23 01:21:30|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630500000|2021-11-23 01:21:40|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637630510000|2021-11-23 01:21:50|471.42|469.02|471.21|468.81|471.42|469.02|471.21|468.81|0
1637630530000|2021-11-23 01:22:10|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637630540000|2021-11-23 01:22:20|471.31|468.91|471.21|468.81|471.31|468.91|471.21|468.81|0
1637630550000|2021-11-23 01:22:30|471.42|469.02|471.21|468.81|471.42|469.02|471.21|468.81|0
1637630560000|2021-11-23 01:22:40|471.31|468.91|471.21|468.81|471.31|468.91|471.21|468.81|0
1637630570000|2021-11-23 01:22:50|471.42|469.02|471.21|468.81|471.42|469.02|471.21|468.81|0
1637630580000|2021-11-23 01:23:00|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630590000|2021-11-23 01:23:10|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637630600000|2021-11-23 01:23:20|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637630610000|2021-11-23 01:23:30|470.67|468.27|470.57|468.17|470.67|468.27|470.57|468.17|0
1637630620000|2021-11-23 01:23:40|470.78|468.38|470.57|468.17|470.78|468.38|470.57|468.17|0
1637630630000|2021-11-23 01:23:50|470.36|467.96|470.36|467.96|470.36|467.96|470.36|467.96|0
1637630640000|2021-11-23 01:24:00|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637630650000|2021-11-23 01:24:10|470.78|468.38|470.78|468.38|471|468.6|470.78|468.38|0
1637630670000|2021-11-23 01:24:30|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1637630680000|2021-11-23 01:24:40|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637630700000|2021-11-23 01:25:00|470.57|468.17|470.78|468.38|470.78|468.38|470.57|468.17|0
1637630710000|2021-11-23 01:25:10|471|468.6|471|468.6|471|468.6|471|468.6|0
1637630720000|2021-11-23 01:25:20|471.21|468.81|471|468.6|471.21|468.81|470.78|468.38|0
1637630730000|2021-11-23 01:25:30|471.1|468.7|471|468.6|471.1|468.7|471|468.6|0
1637630740000|2021-11-23 01:25:40|471.21|468.81|471.31|468.91|471.31|468.91|471.21|468.81|0
1637630750000|2021-11-23 01:25:50|471.21|468.81|471.42|469.02|471.42|469.02|471.21|468.81|0
1637630760000|2021-11-23 01:26:00|471.63|469.23|471.21|468.81|471.63|469.23|471.21|468.81|0
1637630770000|2021-11-23 01:26:10|471.31|468.91|471.42|469.02|471.42|469.02|471.31|468.91|0
1637630780000|2021-11-23 01:26:20|471.63|469.23|471.63|469.23|471.63|469.23|471.42|469.02|0
1637630790000|2021-11-23 01:26:30|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637630800000|2021-11-23 01:26:40|471.63|469.23|471.42|469.02|471.63|469.23|471.42|469.02|0
1637630810000|2021-11-23 01:26:50|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637630820000|2021-11-23 01:27:00|471.1|468.7|470.99|468.59|471.1|468.7|470.99|468.59|0
1637630830000|2021-11-23 01:27:10|471.21|468.81|470.99|468.59|471.21|468.81|470.99|468.59|0
1637630850000|2021-11-23 01:27:30|471.21|468.81|470.99|468.59|471.21|468.81|470.99|468.59|0
1637630860000|2021-11-23 01:27:40|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637630880000|2021-11-23 01:28:00|470.67|468.27|470.57|468.17|470.67|468.27|470.57|468.17|0
1637630890000|2021-11-23 01:28:10|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637630900000|2021-11-23 01:28:20|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637630910000|2021-11-23 01:28:30|470.78|468.38|470.67|468.27|470.78|468.38|470.57|468.17|0
1637630920000|2021-11-23 01:28:40|470.78|468.38|470.67|468.27|470.78|468.38|470.67|468.27|0
1637630930000|2021-11-23 01:28:50|470.57|468.17|470.78|468.38|470.78|468.38|470.57|468.17|0
1637630940000|2021-11-23 01:29:00|470.57|468.17|470.99|468.59|470.99|468.59|470.57|468.17|0
1637630950000|2021-11-23 01:29:10|470.78|468.38|471.1|468.7|471.1|468.7|470.78|468.38|0
1637630960000|2021-11-23 01:29:20|471.21|468.81|470.99|468.59|471.21|468.81|470.99|468.59|0
1637630990000|2021-11-23 01:29:50|470.88|468.48|470.99|468.59|470.99|468.59|470.88|468.48|0
1637631000000|2021-11-23 01:30:00|471.21|468.81|470.78|468.38|471.21|468.81|470.78|468.38|0
1637631010000|2021-11-23 01:30:10|471.21|468.81|471.21|468.81|471.21|468.81|471.09|468.69|0
1637631020000|2021-11-23 01:30:20|471.42|469.02|471.21|468.81|471.42|469.02|471.21|468.81|0
1637631040000|2021-11-23 01:30:40|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637631060000|2021-11-23 01:31:00|470.78|468.38|470.99|468.59|471.21|468.81|470.78|468.38|0
1637631070000|2021-11-23 01:31:10|471.21|468.81|470.99|468.59|471.21|468.81|470.99|468.59|0
1637631080000|2021-11-23 01:31:20|471.2|468.8|470.99|468.59|471.2|468.8|470.99|468.59|0
1637631090000|2021-11-23 01:31:30|471.2|468.8|471.63|469.23|471.63|469.23|471.2|468.8|0
1637631100000|2021-11-23 01:31:40|471.42|469.02|471.63|469.23|471.63|469.23|471.42|469.02|0
1637631110000|2021-11-23 01:31:50|471.42|469.02|471.63|469.23|471.63|469.23|471.42|469.02|0
1637631120000|2021-11-23 01:32:00|472.06|469.66|471.84|469.44|472.06|469.66|471.84|469.44|0
1637631130000|2021-11-23 01:32:10|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1637631140000|2021-11-23 01:32:20|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637631150000|2021-11-23 01:32:30|472.37|469.97|472.7|470.3|472.7|470.3|472.27|469.87|0
1637631160000|2021-11-23 01:32:40|472.91|470.51|472.91|470.51|472.91|470.51|472.7|470.3|0
1637631180000|2021-11-23 01:33:00|472.7|470.3|472.7|470.3|472.7|470.3|472.7|470.3|0
1637631190000|2021-11-23 01:33:10|472.91|470.51|473.12|470.72|473.12|470.72|472.91|470.51|0
1637631200000|2021-11-23 01:33:20|472.91|470.51|472.91|470.51|473.01|470.61|472.91|470.51|0
1637631210000|2021-11-23 01:33:30|472.8|470.4|472.48|470.08|472.8|470.4|472.48|470.08|0
1637631220000|2021-11-23 01:33:40|472.69|470.29|472.69|470.29|472.69|470.29|472.48|470.08|0
1637631230000|2021-11-23 01:33:50|472.91|470.51|472.69|470.29|472.91|470.51|472.69|470.29|0
1637631240000|2021-11-23 01:34:00|472.8|470.4|472.69|470.29|472.8|470.4|472.69|470.29|0
1637631250000|2021-11-23 01:34:10|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1637631260000|2021-11-23 01:34:20|472.69|470.29|472.58|470.18|472.69|470.29|472.58|470.18|0
1637631270000|2021-11-23 01:34:30|472.69|470.29|472.91|470.51|472.91|470.51|472.69|470.29|0
1637631280000|2021-11-23 01:34:40|472.8|470.4|472.91|470.51|472.91|470.51|472.8|470.4|0
1637631290000|2021-11-23 01:34:50|472.69|470.29|472.69|470.29|472.8|470.4|472.69|470.29|0
1637631310000|2021-11-23 01:35:10|472.48|470.08|472.69|470.29|472.69|470.29|472.48|470.08|0
1637631320000|2021-11-23 01:35:20|472.58|470.18|472.69|470.29|472.69|470.29|472.58|470.18|0
1637631330000|2021-11-23 01:35:30|472.48|470.08|472.27|469.87|472.48|470.08|472.27|469.87|0
1637631340000|2021-11-23 01:35:40|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1637631350000|2021-11-23 01:35:50|472.58|470.18|472.69|470.29|472.69|470.29|472.58|470.18|0
1637631360000|2021-11-23 01:36:00|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1637631370000|2021-11-23 01:36:10|473.12|470.72|472.91|470.51|473.12|470.72|472.91|470.51|0
1637631380000|2021-11-23 01:36:20|473.12|470.72|473.12|470.72|473.12|470.72|472.91|470.51|0
1637631390000|2021-11-23 01:36:30|472.91|470.51|473.12|470.72|473.12|470.72|472.91|470.51|0
1637631410000|2021-11-23 01:36:50|473.33|470.93|473.33|470.93|473.33|470.93|473.12|470.72|0
1637631420000|2021-11-23 01:37:00|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631430000|2021-11-23 01:37:10|473.01|470.61|473.12|470.72|473.12|470.72|473.01|470.61|0
1637631450000|2021-11-23 01:37:30|473.22|470.82|473.12|470.72|473.22|470.82|473.12|470.72|0
1637631460000|2021-11-23 01:37:40|473.22|470.82|473.12|470.72|473.33|470.93|473.12|470.72|0
1637631470000|2021-11-23 01:37:50|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1637631480000|2021-11-23 01:38:00|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631490000|2021-11-23 01:38:10|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637631500000|2021-11-23 01:38:20|473.12|470.72|473.33|470.93|473.33|470.93|473.12|470.72|0
1637631510000|2021-11-23 01:38:30|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631520000|2021-11-23 01:38:40|473.33|470.93|473.33|470.93|473.33|470.93|473.22|470.82|0
1637631530000|2021-11-23 01:38:50|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637631540000|2021-11-23 01:39:00|473.33|470.93|473.33|470.93|473.54|471.14|473.33|470.93|0
1637631550000|2021-11-23 01:39:10|473.22|470.82|473.33|470.93|473.33|470.93|473.22|470.82|0
1637631580000|2021-11-23 01:39:40|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1637631590000|2021-11-23 01:39:50|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637631600000|2021-11-23 01:40:00|473.54|471.14|473.33|470.93|473.54|471.14|473.33|470.93|0
1637631620000|2021-11-23 01:40:20|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631630000|2021-11-23 01:40:30|472.9|470.5|472.48|470.08|472.9|470.5|472.48|470.08|0
1637631640000|2021-11-23 01:40:40|472.69|470.29|472.69|470.29|472.69|470.29|472.58|470.18|0
1637631650000|2021-11-23 01:40:50|472.79|470.39|472.69|470.29|472.79|470.39|472.69|470.29|0
1637631660000|2021-11-23 01:41:00|472.58|470.18|472.9|470.5|472.9|470.5|472.58|470.18|0
1637631670000|2021-11-23 01:41:10|473.12|470.72|473.01|470.61|473.12|470.72|472.9|470.5|0
1637631680000|2021-11-23 01:41:20|472.9|470.5|472.9|470.5|473.12|470.72|472.9|470.5|0
1637631690000|2021-11-23 01:41:30|473.12|470.72|473.12|470.72|473.33|470.93|473.12|470.72|0
1637631700000|2021-11-23 01:41:40|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1637631710000|2021-11-23 01:41:50|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631720000|2021-11-23 01:42:00|472.9|470.5|473.12|470.72|473.12|470.72|472.9|470.5|0
1637631730000|2021-11-23 01:42:10|472.9|470.5|473.12|470.72|473.12|470.72|472.9|470.5|0
1637631740000|2021-11-23 01:42:20|473|470.6|472.9|470.5|473.12|470.72|472.9|470.5|0
1637631750000|2021-11-23 01:42:30|473.12|470.72|473.33|470.93|473.33|470.93|473.12|470.72|0
1637631760000|2021-11-23 01:42:40|473.12|470.72|473.22|470.82|473.33|470.93|473.12|470.72|0
1637631770000|2021-11-23 01:42:50|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631780000|2021-11-23 01:43:00|473.22|470.82|473.33|470.93|473.33|470.93|473.22|470.82|0
1637631790000|2021-11-23 01:43:10|473.12|470.72|473.12|470.72|473.12|470.72|473.12|470.72|0
1637631800000|2021-11-23 01:43:20|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1637631810000|2021-11-23 01:43:30|473.11|470.71|472.9|470.5|473.11|470.71|472.9|470.5|0
1637631830000|2021-11-23 01:43:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1637631840000|2021-11-23 01:44:00|472.9|470.5|472.26|469.86|472.9|470.5|472.26|469.86|0
1637631860000|2021-11-23 01:44:20|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1637631880000|2021-11-23 01:44:40|472.26|469.86|472.47|470.07|472.47|470.07|472.26|469.86|0
1637631900000|2021-11-23 01:45:00|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1637631910000|2021-11-23 01:45:10|472.36|469.96|472.36|469.96|472.36|469.96|472.36|469.96|0
1637631920000|2021-11-23 01:45:20|472.26|469.86|472.26|469.86|472.47|470.07|472.26|469.86|0
1637631930000|2021-11-23 01:45:30|472.05|469.65|472.05|469.65|472.26|469.86|472.05|469.65|0
1637631940000|2021-11-23 01:45:40|471.83|469.43|471.62|469.22|471.83|469.43|471.62|469.22|0
1637631950000|2021-11-23 01:45:50|471.41|469.01|471.41|469.01|471.41|469.01|471.3|468.9|0
1637631960000|2021-11-23 01:46:00|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637631970000|2021-11-23 01:46:10|470.98|468.58|471.09|468.69|471.2|468.8|470.98|468.58|0
1637631980000|2021-11-23 01:46:20|471.2|468.8|470.77|468.37|471.2|468.8|470.77|468.37|0
1637631990000|2021-11-23 01:46:30|470.87|468.47|470.77|468.37|470.87|468.47|470.77|468.37|0
1637632000000|2021-11-23 01:46:40|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637632010000|2021-11-23 01:46:50|471.2|468.8|470.77|468.37|471.2|468.8|470.77|468.37|0
1637632020000|2021-11-23 01:47:00|470.66|468.26|470.34|467.94|470.66|468.26|470.34|467.94|0
1637632030000|2021-11-23 01:47:10|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637632040000|2021-11-23 01:47:20|470.77|468.37|470.56|468.16|470.77|468.37|470.56|468.16|0
1637632050000|2021-11-23 01:47:30|470.34|467.94|470.56|468.16|470.56|468.16|470.34|467.94|0
1637632060000|2021-11-23 01:47:40|470.45|468.05|470.34|467.94|470.45|468.05|470.34|467.94|0
1637632070000|2021-11-23 01:47:50|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637632100000|2021-11-23 01:48:20|470.34|467.94|469.28|466.88|470.34|467.94|469.28|466.88|0
1637632110000|2021-11-23 01:48:30|469.49|467.09|469.28|466.88|469.49|467.09|469.28|466.88|0
1637632130000|2021-11-23 01:48:50|469.49|467.09|469.49|467.09|469.49|467.09|469.49|467.09|0
1637632140000|2021-11-23 01:49:00|469.92|467.52|470.44|468.04|470.56|468.16|469.92|467.52|0
1637632150000|2021-11-23 01:49:10|470.34|467.94|470.56|468.16|470.56|468.16|470.34|467.94|0
1637632160000|2021-11-23 01:49:20|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637632170000|2021-11-23 01:49:30|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637632180000|2021-11-23 01:49:40|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637632200000|2021-11-23 01:50:00|470.55|468.15|471.19|468.79|471.19|468.79|470.55|468.15|0
1637632210000|2021-11-23 01:50:10|470.98|468.58|471.19|468.79|471.19|468.79|470.98|468.58|0
1637632250000|2021-11-23 01:50:50|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637632260000|2021-11-23 01:51:00|471.19|468.79|471.29|468.89|471.41|469.01|471.19|468.79|0
1637632270000|2021-11-23 01:51:10|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637632280000|2021-11-23 01:51:20|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1637632290000|2021-11-23 01:51:30|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637632300000|2021-11-23 01:51:40|471.19|468.79|470.98|468.58|471.19|468.79|470.98|468.58|0
1637632310000|2021-11-23 01:51:50|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1637632320000|2021-11-23 01:52:00|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637632330000|2021-11-23 01:52:10|471.4|469|471.4|469|471.4|469|471.4|469|0
1637632340000|2021-11-23 01:52:20|471.19|468.79|471.4|469|471.4|469|471.19|468.79|0
1637632350000|2021-11-23 01:52:30|471.29|468.89|471.19|468.79|471.29|468.89|471.19|468.79|0
1637632370000|2021-11-23 01:52:50|471.4|469|471.4|469|471.4|469|471.4|469|0
1637632380000|2021-11-23 01:53:00|471.29|468.89|471.19|468.79|471.29|468.89|471.19|468.79|0
1637632390000|2021-11-23 01:53:10|470.98|468.58|471.19|468.79|471.19|468.79|470.98|468.58|0
1637632400000|2021-11-23 01:53:20|471.08|468.68|470.98|468.58|471.08|468.68|470.98|468.58|0
1637632410000|2021-11-23 01:53:30|471.19|468.79|471.08|468.68|471.19|468.79|471.08|468.68|0
1637632420000|2021-11-23 01:53:40|470.98|468.58|470.98|468.58|471.08|468.68|470.98|468.58|0
1637632450000|2021-11-23 01:54:10|470.77|468.37|470.34|467.94|470.77|468.37|470.34|467.94|0
1637632460000|2021-11-23 01:54:20|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1637632480000|2021-11-23 01:54:40|470.34|467.94|469.91|467.51|470.34|467.94|469.91|467.51|0
1637632500000|2021-11-23 01:55:00|469.7|467.3|469.91|467.51|469.91|467.51|469.7|467.3|0
1637632510000|2021-11-23 01:55:10|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637632520000|2021-11-23 01:55:20|469.49|467.09|469.49|467.09|469.49|467.09|469.49|467.09|0
1637632530000|2021-11-23 01:55:30|469.28|466.88|469.28|466.88|469.28|466.88|469.28|466.88|0
1637632540000|2021-11-23 01:55:40|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637632560000|2021-11-23 01:56:00|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637632600000|2021-11-23 01:56:40|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637632610000|2021-11-23 01:56:50|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637632620000|2021-11-23 01:57:00|469.49|467.09|469.7|467.3|469.7|467.3|469.27|466.87|0
1637632630000|2021-11-23 01:57:10|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637632640000|2021-11-23 01:57:20|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637632650000|2021-11-23 01:57:30|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637632660000|2021-11-23 01:57:40|469.49|467.09|469.49|467.09|469.49|467.09|469.49|467.09|0
1637632680000|2021-11-23 01:58:00|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637632690000|2021-11-23 01:58:10|469.49|467.09|469.7|467.3|469.7|467.3|469.49|467.09|0
1637632710000|2021-11-23 01:58:30|469.91|467.51|469.7|467.3|469.91|467.51|469.7|467.3|0
1637632720000|2021-11-23 01:58:40|469.91|467.51|469.91|467.51|469.91|467.51|469.8|467.4|0
1637632730000|2021-11-23 01:58:50|470.12|467.72|469.91|467.51|470.12|467.72|469.91|467.51|0
1637632740000|2021-11-23 01:59:00|470.12|467.72|470.55|468.15|470.76|468.36|470.12|467.72|0
1637632750000|2021-11-23 01:59:10|470.34|467.94|470.76|468.36|470.76|468.36|470.34|467.94|0
1637632760000|2021-11-23 01:59:20|470.65|468.25|470.76|468.36|470.76|468.36|470.65|468.25|0
1637632780000|2021-11-23 01:59:40|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1637632800000|2021-11-23 02:00:00|470.76|468.36|470.76|468.36|470.97|468.57|470.76|468.36|0
1637632810000|2021-11-23 02:00:10|470.97|468.57|470.76|468.36|470.97|468.57|470.76|468.36|0
1637632820000|2021-11-23 02:00:20|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1637632830000|2021-11-23 02:00:30|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637632840000|2021-11-23 02:00:40|470.12|467.72|469.91|467.51|470.12|467.72|469.91|467.51|0
1637632850000|2021-11-23 02:00:50|469.7|467.3|469.91|467.51|469.91|467.51|469.7|467.3|0
1637632860000|2021-11-23 02:01:00|469.7|467.3|470.12|467.72|470.12|467.72|469.7|467.3|0
1637632870000|2021-11-23 02:01:10|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1637632880000|2021-11-23 02:01:20|469.91|467.51|470.12|467.72|470.12|467.72|469.91|467.51|0
1637632900000|2021-11-23 02:01:40|470.33|467.93|470.12|467.72|470.33|467.93|470.12|467.72|0
1637632910000|2021-11-23 02:01:50|470.33|467.93|469.91|467.51|470.33|467.93|469.91|467.51|0
1637632920000|2021-11-23 02:02:00|470.01|467.61|470.12|467.72|470.12|467.72|470.01|467.61|0
1637632930000|2021-11-23 02:02:10|470.01|467.61|470.12|467.72|470.12|467.72|470.01|467.61|0
1637632940000|2021-11-23 02:02:20|469.91|467.51|469.91|467.51|470.12|467.72|469.91|467.51|0
1637632950000|2021-11-23 02:02:30|470.01|467.61|470.12|467.72|470.12|467.72|470.01|467.61|0
1637632960000|2021-11-23 02:02:40|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637632980000|2021-11-23 02:03:00|469.8|467.4|469.8|467.4|469.91|467.51|469.7|467.3|0
1637632990000|2021-11-23 02:03:10|469.91|467.51|469.91|467.51|469.91|467.51|469.7|467.3|0
1637633000000|2021-11-23 02:03:20|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637633010000|2021-11-23 02:03:30|470.22|467.82|470.33|467.93|470.33|467.93|470.22|467.82|0
1637633020000|2021-11-23 02:03:40|470.55|468.15|470.12|467.72|470.55|468.15|470.12|467.72|0
1637633030000|2021-11-23 02:03:50|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1637633050000|2021-11-23 02:04:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637633060000|2021-11-23 02:04:20|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1637633070000|2021-11-23 02:04:30|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637633080000|2021-11-23 02:04:40|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637633090000|2021-11-23 02:04:50|469.48|467.08|468.63|466.23|469.48|467.08|468.63|466.23|0
1637633100000|2021-11-23 02:05:00|469.06|466.66|469.27|466.87|469.27|466.87|468.84|466.44|0
1637633110000|2021-11-23 02:05:10|469.69|467.29|469.27|466.87|469.69|467.29|469.27|466.87|0
1637633120000|2021-11-23 02:05:20|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1637633130000|2021-11-23 02:05:30|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1637633140000|2021-11-23 02:05:40|468.95|466.55|469.06|466.66|469.06|466.66|468.95|466.55|0
1637633160000|2021-11-23 02:06:00|468.84|466.44|469.27|466.87|469.27|466.87|468.84|466.44|0
1637633170000|2021-11-23 02:06:10|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637633180000|2021-11-23 02:06:20|469.27|466.87|469.48|467.08|469.48|467.08|469.27|466.87|0
1637633190000|2021-11-23 02:06:30|469.37|466.97|469.69|467.29|469.69|467.29|469.37|466.97|0
1637633200000|2021-11-23 02:06:40|469.58|467.18|469.48|467.08|469.58|467.18|469.48|467.08|0
1637633210000|2021-11-23 02:06:50|469.37|466.97|469.27|466.87|469.37|466.97|469.27|466.87|0
1637633220000|2021-11-23 02:07:00|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637633230000|2021-11-23 02:07:10|469.37|466.97|469.27|466.87|469.37|466.97|469.27|466.87|0
1637633250000|2021-11-23 02:07:30|469.16|466.76|469.48|467.08|469.48|467.08|469.06|466.66|0
1637633270000|2021-11-23 02:07:50|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637633280000|2021-11-23 02:08:00|469.05|466.65|469.27|466.87|469.27|466.87|469.05|466.65|0
1637633300000|2021-11-23 02:08:20|469.16|466.76|469.05|466.65|469.16|466.76|469.05|466.65|0
1637633310000|2021-11-23 02:08:30|469.16|466.76|469.05|466.65|469.16|466.76|469.05|466.65|0
1637633320000|2021-11-23 02:08:40|468.84|466.44|468.63|466.23|468.84|466.44|468.63|466.23|0
1637633330000|2021-11-23 02:08:50|468.42|466.02|468.2|465.8|468.42|466.02|468.2|465.8|0
1637633340000|2021-11-23 02:09:00|467.99|465.59|468.42|466.02|468.42|466.02|467.99|465.59|0
1637633350000|2021-11-23 02:09:10|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637633380000|2021-11-23 02:09:40|468.42|466.02|468.42|466.02|468.42|466.02|468.42|466.02|0
1637633390000|2021-11-23 02:09:50|468.63|466.23|468.84|466.44|468.84|466.44|468.63|466.23|0
1637633400000|2021-11-23 02:10:00|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1637633420000|2021-11-23 02:10:20|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1637633470000|2021-11-23 02:11:10|468.42|466.02|468.63|466.23|468.63|466.23|468.42|466.02|0
1637633480000|2021-11-23 02:11:20|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1637633500000|2021-11-23 02:11:40|469.05|466.65|468.84|466.44|469.05|466.65|468.84|466.44|0
1637633510000|2021-11-23 02:11:50|469.05|466.65|469.05|466.65|469.05|466.65|468.84|466.44|0
1637633520000|2021-11-23 02:12:00|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1637633530000|2021-11-23 02:12:10|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637633560000|2021-11-23 02:12:40|469.26|466.86|469.48|467.08|469.48|467.08|469.26|466.86|0
1637633570000|2021-11-23 02:12:50|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1637633580000|2021-11-23 02:13:00|469.48|467.08|469.69|467.29|469.69|467.29|469.48|467.08|0
1637633590000|2021-11-23 02:13:10|469.9|467.5|469.69|467.29|469.9|467.5|469.69|467.29|0
1637633610000|2021-11-23 02:13:30|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637633620000|2021-11-23 02:13:40|469.79|467.39|469.9|467.5|469.9|467.5|469.79|467.39|0
1637633640000|2021-11-23 02:14:00|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633660000|2021-11-23 02:14:20|470.33|467.93|470.11|467.71|470.33|467.93|470.11|467.71|0
1637633670000|2021-11-23 02:14:30|470|467.6|470.11|467.71|470.11|467.71|470|467.6|0
1637633690000|2021-11-23 02:14:50|469.9|467.5|469.58|467.18|469.9|467.5|469.58|467.18|0
1637633700000|2021-11-23 02:15:00|469.69|467.29|470.33|467.93|470.33|467.93|469.69|467.29|0
1637633710000|2021-11-23 02:15:10|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633730000|2021-11-23 02:15:30|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637633740000|2021-11-23 02:15:40|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633750000|2021-11-23 02:15:50|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1637633770000|2021-11-23 02:16:10|470.54|468.14|470.43|468.03|470.54|468.14|470.43|468.03|0
1637633780000|2021-11-23 02:16:20|470.54|468.14|470.33|467.93|470.54|468.14|470.33|467.93|0
1637633790000|2021-11-23 02:16:30|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1637633800000|2021-11-23 02:16:40|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1637633810000|2021-11-23 02:16:50|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633820000|2021-11-23 02:17:00|470|467.6|469.9|467.5|470|467.6|469.9|467.5|0
1637633830000|2021-11-23 02:17:10|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633860000|2021-11-23 02:17:40|470|467.6|469.9|467.5|470.11|467.71|469.9|467.5|0
1637633870000|2021-11-23 02:17:50|470|467.6|469.9|467.5|470.11|467.71|469.9|467.5|0
1637633880000|2021-11-23 02:18:00|470|467.6|470.11|467.71|470.11|467.71|470|467.6|0
1637633890000|2021-11-23 02:18:10|469.9|467.5|469.69|467.29|469.9|467.5|469.69|467.29|0
1637633900000|2021-11-23 02:18:20|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637633910000|2021-11-23 02:18:30|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637633920000|2021-11-23 02:18:40|469.9|467.5|470|467.6|470.11|467.71|469.9|467.5|0
1637633930000|2021-11-23 02:18:50|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637633940000|2021-11-23 02:19:00|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637633950000|2021-11-23 02:19:10|469.58|467.18|469.69|467.29|469.69|467.29|469.58|467.18|0
1637633960000|2021-11-23 02:19:20|469.58|467.18|469.47|467.07|469.58|467.18|469.47|467.07|0
1637633970000|2021-11-23 02:19:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637633980000|2021-11-23 02:19:40|469.47|467.07|469.26|466.86|469.47|467.07|469.26|466.86|0
1637634000000|2021-11-23 02:20:00|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637634020000|2021-11-23 02:20:20|469.69|467.29|469.68|467.28|469.69|467.29|469.68|467.28|0
1637634030000|2021-11-23 02:20:30|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637634040000|2021-11-23 02:20:40|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1637634060000|2021-11-23 02:21:00|469.47|467.07|469.26|466.86|469.47|467.07|469.26|466.86|0
1637634070000|2021-11-23 02:21:10|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637634100000|2021-11-23 02:21:40|469.57|467.17|469.47|467.07|469.68|467.28|469.47|467.07|0
1637634120000|2021-11-23 02:22:00|469.68|467.28|469.68|467.28|469.68|467.28|469.47|467.07|0
1637634130000|2021-11-23 02:22:10|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637634140000|2021-11-23 02:22:20|469.79|467.39|469.9|467.5|469.9|467.5|469.79|467.39|0
1637634160000|2021-11-23 02:22:40|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1637634170000|2021-11-23 02:22:50|469.9|467.5|469.68|467.28|469.9|467.5|469.68|467.28|0
1637634180000|2021-11-23 02:23:00|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637634200000|2021-11-23 02:23:20|469.26|466.86|469.47|467.07|469.47|467.07|469.26|466.86|0
1637634220000|2021-11-23 02:23:40|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1637634230000|2021-11-23 02:23:50|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1637634240000|2021-11-23 02:24:00|468.19|465.79|468.19|465.79|468.41|466.01|467.98|465.58|0
1637634250000|2021-11-23 02:24:10|468.41|466.01|468.41|466.01|468.41|466.01|468.19|465.79|0
1637634260000|2021-11-23 02:24:20|468.19|465.79|468.41|466.01|468.41|466.01|468.19|465.79|0
1637634270000|2021-11-23 02:24:30|467.77|465.37|467.56|465.16|467.77|465.37|467.56|465.16|0
1637634280000|2021-11-23 02:24:40|467.77|465.37|467.56|465.16|467.77|465.37|467.56|465.16|0
1637634290000|2021-11-23 02:24:50|467.34|464.94|467.13|464.73|467.56|465.16|467.13|464.73|0
1637634300000|2021-11-23 02:25:00|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1637634310000|2021-11-23 02:25:10|467.34|464.94|467.13|464.73|467.34|464.94|467.02|464.62|0
1637634320000|2021-11-23 02:25:20|466.92|464.52|466.49|464.09|466.92|464.52|466.28|463.88|0
1637634330000|2021-11-23 02:25:30|466.07|463.67|465.65|463.25|466.07|463.67|465.43|463.03|0
1637634340000|2021-11-23 02:25:40|465.43|463.03|465.22|462.82|465.43|463.03|465.22|462.82|0
1637634350000|2021-11-23 02:25:50|465.01|462.61|465.43|463.03|465.43|463.03|465.01|462.61|0
1637634360000|2021-11-23 02:26:00|465.65|463.25|465.65|463.25|465.65|463.25|465.65|463.25|0
1637634370000|2021-11-23 02:26:10|465.86|463.46|465.65|463.25|465.86|463.46|465.65|463.25|0
1637634380000|2021-11-23 02:26:20|465.43|463.03|465.86|463.46|465.86|463.46|465.43|463.03|0
1637634390000|2021-11-23 02:26:30|465.65|463.25|465.86|463.46|465.86|463.46|465.65|463.25|0
1637634410000|2021-11-23 02:26:50|465.65|463.25|465.43|463.03|465.65|463.25|465.43|463.03|0
1637634420000|2021-11-23 02:27:00|465.53|463.13|465.65|463.25|465.86|463.46|465.53|463.13|0
1637634430000|2021-11-23 02:27:10|465.86|463.46|465.65|463.25|465.86|463.46|465.65|463.25|0
1637634440000|2021-11-23 02:27:20|465.64|463.24|465.86|463.46|465.86|463.46|465.64|463.24|0
1637634450000|2021-11-23 02:27:30|466.07|463.67|466.07|463.67|466.07|463.67|466.07|463.67|0
1637634460000|2021-11-23 02:27:40|465.86|463.46|465.96|463.56|465.96|463.56|465.86|463.46|0
1637634470000|2021-11-23 02:27:50|465.86|463.46|466.07|463.67|466.07|463.67|465.86|463.46|0
1637634480000|2021-11-23 02:28:00|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1637634510000|2021-11-23 02:28:30|465.64|463.24|465.43|463.03|465.64|463.24|465.43|463.03|0
1637634520000|2021-11-23 02:28:40|465.22|462.82|465.22|462.82|465.22|462.82|465.01|462.61|0
1637634530000|2021-11-23 02:28:50|465.43|463.03|465.64|463.24|465.64|463.24|465.43|463.03|0
1637634540000|2021-11-23 02:29:00|465.43|463.03|465.43|463.03|465.64|463.24|465.43|463.03|0
1637634550000|2021-11-23 02:29:10|465.22|462.82|465.01|462.61|465.22|462.82|464.8|462.4|0
1637634560000|2021-11-23 02:29:20|465.22|462.82|465.43|463.03|465.43|463.03|465.22|462.82|0
1637634570000|2021-11-23 02:29:30|465.64|463.24|465.43|463.03|465.64|463.24|465.43|463.03|0
1637634580000|2021-11-23 02:29:40|465.32|462.92|465.64|463.24|465.64|463.24|465.22|462.82|0
1637634600000|2021-11-23 02:30:00|464.58|462.18|464.8|462.4|465.01|462.61|464.58|462.18|0
1637634610000|2021-11-23 02:30:10|464.58|462.18|463.52|461.12|464.58|462.18|463.52|461.12|0
1637634620000|2021-11-23 02:30:20|463.1|460.7|462.89|460.49|463.1|460.7|462.89|460.49|0
1637634630000|2021-11-23 02:30:30|463.31|460.91|462.89|460.49|463.31|460.91|462.68|460.28|0
1637634640000|2021-11-23 02:30:40|463.1|460.7|463.52|461.12|463.52|461.12|462.89|460.49|0
1637634650000|2021-11-23 02:30:50|463.95|461.55|464.16|461.76|464.16|461.76|463.95|461.55|0
1637634660000|2021-11-23 02:31:00|464.37|461.97|464.37|461.97|464.37|461.97|464.16|461.76|0
1637634670000|2021-11-23 02:31:10|464.16|461.76|464.37|461.97|464.37|461.97|464.16|461.76|0
1637634680000|2021-11-23 02:31:20|464.16|461.76|464.05|461.65|464.16|461.76|464.05|461.65|0
1637634690000|2021-11-23 02:31:30|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1637634700000|2021-11-23 02:31:40|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1637634710000|2021-11-23 02:31:50|463.62|461.22|463.52|461.12|463.62|461.22|463.52|461.12|0
1637634720000|2021-11-23 02:32:00|463.41|461.01|463.52|461.12|463.52|461.12|463.41|461.01|0
1637634730000|2021-11-23 02:32:10|463.31|460.91|463.52|461.12|463.52|461.12|463.31|460.91|0
1637634740000|2021-11-23 02:32:20|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637634750000|2021-11-23 02:32:30|463.52|461.12|463.31|460.91|463.52|461.12|463.31|460.91|0
1637634760000|2021-11-23 02:32:40|463.41|461.01|463.95|461.55|463.95|461.55|463.41|461.01|0
1637634770000|2021-11-23 02:32:50|463.52|461.12|463.52|461.12|463.52|461.12|463.31|460.91|0
1637634780000|2021-11-23 02:33:00|463.31|460.91|463.2|460.8|463.31|460.91|463.2|460.8|0
1637634790000|2021-11-23 02:33:10|463.1|460.7|463.1|460.7|463.31|460.91|463.1|460.7|0
1637634800000|2021-11-23 02:33:20|463.31|460.91|463.1|460.7|463.31|460.91|463.1|460.7|0
1637634810000|2021-11-23 02:33:30|463.2|460.8|462.67|460.27|463.2|460.8|462.67|460.27|0
1637634820000|2021-11-23 02:33:40|462.46|460.06|462.25|459.85|462.46|460.06|462.25|459.85|0
1637634830000|2021-11-23 02:33:50|462.46|460.06|462.25|459.85|462.46|460.06|462.25|459.85|0
1637634840000|2021-11-23 02:34:00|462.14|459.74|462.04|459.64|462.25|459.85|462.04|459.64|0
1637634850000|2021-11-23 02:34:10|462.25|459.85|462.56|460.16|462.56|460.16|462.25|459.85|0
1637634860000|2021-11-23 02:34:20|462.67|460.27|462.78|460.38|462.78|460.38|462.67|460.27|0
1637634870000|2021-11-23 02:34:30|462.89|460.49|462.78|460.38|462.89|460.49|462.78|460.38|0
1637634880000|2021-11-23 02:34:40|462.67|460.27|462.67|460.27|462.89|460.49|462.67|460.27|0
1637634890000|2021-11-23 02:34:50|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1637634900000|2021-11-23 02:35:00|463.1|460.7|463.2|460.8|463.31|460.91|463.1|460.7|0
1637634910000|2021-11-23 02:35:10|463.1|460.7|463.31|460.91|463.31|460.91|463.1|460.7|0
1637634920000|2021-11-23 02:35:20|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1637634930000|2021-11-23 02:35:30|463.2|460.8|462.89|460.49|463.2|460.8|462.89|460.49|0
1637634940000|2021-11-23 02:35:40|462.99|460.59|462.89|460.49|462.99|460.59|462.89|460.49|0
1637634950000|2021-11-23 02:35:50|463.1|460.7|463.31|460.91|463.31|460.91|463.1|460.7|0
1637634960000|2021-11-23 02:36:00|463.1|460.7|462.88|460.48|463.1|460.7|462.88|460.48|0
1637634970000|2021-11-23 02:36:10|463.1|460.7|463.1|460.7|463.1|460.7|462.88|460.48|0
1637634980000|2021-11-23 02:36:20|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1637634990000|2021-11-23 02:36:30|463.52|461.12|463.31|460.91|463.52|461.12|463.31|460.91|0
1637635000000|2021-11-23 02:36:40|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1637635010000|2021-11-23 02:36:50|463.31|460.91|463.31|460.91|463.31|460.91|463.2|460.8|0
1637635020000|2021-11-23 02:37:00|462.88|460.48|463.1|460.7|463.1|460.7|462.88|460.48|0
1637635030000|2021-11-23 02:37:10|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1637635040000|2021-11-23 02:37:20|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1637635050000|2021-11-23 02:37:30|462.88|460.48|463.31|460.91|463.31|460.91|462.77|460.37|0
1637635070000|2021-11-23 02:37:50|463.52|461.12|463.73|461.33|463.73|461.33|463.52|461.12|0
1637635080000|2021-11-23 02:38:00|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637635090000|2021-11-23 02:38:10|463.83|461.43|463.73|461.33|463.94|461.54|463.73|461.33|0
1637635100000|2021-11-23 02:38:20|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637635110000|2021-11-23 02:38:30|463.73|461.33|463.52|461.12|463.73|461.33|463.52|461.12|0
1637635120000|2021-11-23 02:38:40|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1637635130000|2021-11-23 02:38:50|463.94|461.54|464.37|461.97|464.37|461.97|463.94|461.54|0
1637635140000|2021-11-23 02:39:00|464.15|461.75|464.58|462.18|464.58|462.18|464.15|461.75|0
1637635150000|2021-11-23 02:39:10|464.79|462.39|464.58|462.18|464.79|462.39|464.58|462.18|0
1637635160000|2021-11-23 02:39:20|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1637635170000|2021-11-23 02:39:30|464.58|462.18|464.58|462.18|464.58|462.18|464.37|461.97|0
1637635180000|2021-11-23 02:39:40|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1637635190000|2021-11-23 02:39:50|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1637635200000|2021-11-23 02:40:00|464.79|462.39|465|462.6|465|462.6|464.79|462.39|0
1637635210000|2021-11-23 02:40:10|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1637635230000|2021-11-23 02:40:30|464.58|462.18|464.36|461.96|464.58|462.18|464.36|461.96|0
1637635250000|2021-11-23 02:40:50|464.58|462.18|464.58|462.18|464.58|462.18|464.36|461.96|0
1637635260000|2021-11-23 02:41:00|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637635270000|2021-11-23 02:41:10|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635280000|2021-11-23 02:41:20|463.94|461.54|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635290000|2021-11-23 02:41:30|463.94|461.54|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635310000|2021-11-23 02:41:50|464.36|461.96|464.58|462.18|464.58|462.18|464.36|461.96|0
1637635320000|2021-11-23 02:42:00|464.36|461.96|464.36|461.96|464.58|462.18|464.36|461.96|0
1637635330000|2021-11-23 02:42:10|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635340000|2021-11-23 02:42:20|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637635350000|2021-11-23 02:42:30|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635360000|2021-11-23 02:42:40|464.36|461.96|464.58|462.18|464.58|462.18|464.36|461.96|0
1637635370000|2021-11-23 02:42:50|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637635410000|2021-11-23 02:43:30|464.46|462.06|464.36|461.96|464.46|462.06|464.36|461.96|0
1637635420000|2021-11-23 02:43:40|464.25|461.85|464.57|462.17|464.57|462.17|464.25|461.85|0
1637635430000|2021-11-23 02:43:50|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637635440000|2021-11-23 02:44:00|464.25|461.85|464.36|461.96|464.36|461.96|464.15|461.75|0
1637635450000|2021-11-23 02:44:10|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635460000|2021-11-23 02:44:20|464.25|461.85|464.36|461.96|464.36|461.96|464.15|461.75|0
1637635470000|2021-11-23 02:44:30|464.57|462.17|464.79|462.39|464.79|462.39|464.57|462.17|0
1637635480000|2021-11-23 02:44:40|465|462.6|465|462.6|465|462.6|465|462.6|0
1637635490000|2021-11-23 02:44:50|464.79|462.39|464.79|462.39|464.79|462.39|464.79|462.39|0
1637635500000|2021-11-23 02:45:00|465|462.6|464.79|462.39|465|462.6|464.79|462.39|0
1637635510000|2021-11-23 02:45:10|465|462.6|465|462.6|465|462.6|464.79|462.39|0
1637635520000|2021-11-23 02:45:20|464.79|462.39|464.57|462.17|464.79|462.39|464.57|462.17|0
1637635530000|2021-11-23 02:45:30|464.79|462.39|464.79|462.39|464.79|462.39|464.57|462.17|0
1637635550000|2021-11-23 02:45:50|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637635560000|2021-11-23 02:46:00|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637635580000|2021-11-23 02:46:20|464.15|461.75|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635590000|2021-11-23 02:46:30|464.04|461.64|463.94|461.54|464.04|461.64|463.94|461.54|0
1637635600000|2021-11-23 02:46:40|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635630000|2021-11-23 02:47:10|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637635640000|2021-11-23 02:47:20|464.15|461.75|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635650000|2021-11-23 02:47:30|464.36|461.96|464.15|461.75|464.36|461.96|464.15|461.75|0
1637635660000|2021-11-23 02:47:40|464.04|461.64|463.94|461.54|464.04|461.64|463.94|461.54|0
1637635670000|2021-11-23 02:47:50|463.72|461.32|463.72|461.32|463.72|461.32|463.72|461.32|0
1637635680000|2021-11-23 02:48:00|463.94|461.54|463.83|461.43|463.94|461.54|463.83|461.43|0
1637635690000|2021-11-23 02:48:10|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1637635700000|2021-11-23 02:48:20|463.72|461.32|463.94|461.54|463.94|461.54|463.72|461.32|0
1637635710000|2021-11-23 02:48:30|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635740000|2021-11-23 02:49:00|463.94|461.54|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635750000|2021-11-23 02:49:10|464.04|461.64|464.04|461.64|464.04|461.64|463.94|461.54|0
1637635760000|2021-11-23 02:49:20|464.15|461.75|464.15|461.75|464.15|461.75|464.15|461.75|0
1637635770000|2021-11-23 02:49:30|463.94|461.54|464.15|461.75|464.15|461.75|463.94|461.54|0
1637635800000|2021-11-23 02:50:00|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1637635810000|2021-11-23 02:50:10|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1637635820000|2021-11-23 02:50:20|464.46|462.06|464.36|461.96|464.46|462.06|464.36|461.96|0
1637635830000|2021-11-23 02:50:30|464.15|461.75|464.57|462.17|464.57|462.17|464.15|461.75|0
1637635840000|2021-11-23 02:50:40|464.78|462.38|464.99|462.59|464.99|462.59|464.78|462.38|0
1637635850000|2021-11-23 02:50:50|464.88|462.48|464.78|462.38|464.88|462.48|464.78|462.38|0
1637635860000|2021-11-23 02:51:00|464.99|462.59|464.99|462.59|465.1|462.7|464.99|462.59|0
1637635870000|2021-11-23 02:51:10|465.1|462.7|465.63|463.23|465.63|463.23|465.1|462.7|0
1637635880000|2021-11-23 02:51:20|465.84|463.44|466.05|463.65|466.05|463.65|465.63|463.23|0
1637635890000|2021-11-23 02:51:30|465.84|463.44|465.84|463.44|466.05|463.65|465.84|463.44|0
1637635900000|2021-11-23 02:51:40|466.05|463.65|465.84|463.44|466.05|463.65|465.84|463.44|0
1637635910000|2021-11-23 02:51:50|465.94|463.54|465.94|463.54|466.05|463.65|465.94|463.54|0
1637635920000|2021-11-23 02:52:00|466.05|463.65|466.05|463.65|466.05|463.65|465.84|463.44|0
1637635940000|2021-11-23 02:52:20|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637635950000|2021-11-23 02:52:30|466.05|463.65|465.84|463.44|466.05|463.65|465.84|463.44|0
1637635970000|2021-11-23 02:52:50|466.05|463.65|465.94|463.54|466.05|463.65|465.94|463.54|0
1637635980000|2021-11-23 02:53:00|466.05|463.65|465.94|463.54|466.05|463.65|465.94|463.54|0
1637635990000|2021-11-23 02:53:10|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1637636000000|2021-11-23 02:53:20|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637636010000|2021-11-23 02:53:30|465.94|463.54|466.05|463.65|466.05|463.65|465.94|463.54|0
1637636020000|2021-11-23 02:53:40|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1637636030000|2021-11-23 02:53:50|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1637636050000|2021-11-23 02:54:10|465.73|463.33|465.84|463.44|465.84|463.44|465.73|463.33|0
1637636100000|2021-11-23 02:55:00|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1637636110000|2021-11-23 02:55:10|466.26|463.86|466.15|463.75|466.26|463.86|466.15|463.75|0
1637636120000|2021-11-23 02:55:20|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1637636130000|2021-11-23 02:55:30|466.37|463.97|466.48|464.08|466.48|464.08|466.37|463.97|0
1637636140000|2021-11-23 02:55:40|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1637636150000|2021-11-23 02:55:50|466.48|464.08|466.48|464.08|466.48|464.08|466.48|464.08|0
1637636160000|2021-11-23 02:56:00|466.69|464.29|466.9|464.5|466.9|464.5|466.69|464.29|0
1637636170000|2021-11-23 02:56:10|466.69|464.29|466.48|464.08|466.69|464.29|466.48|464.08|0
1637636210000|2021-11-23 02:56:50|466.26|463.86|466.69|464.29|466.69|464.29|466.26|463.86|0
1637636220000|2021-11-23 02:57:00|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1637636240000|2021-11-23 02:57:20|467.32|464.92|467.11|464.71|467.32|464.92|467.11|464.71|0
1637636250000|2021-11-23 02:57:30|467.32|464.92|467.11|464.71|467.32|464.92|467.11|464.71|0
1637636260000|2021-11-23 02:57:40|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1637636270000|2021-11-23 02:57:50|467.54|465.14|467.75|465.35|467.75|465.35|467.54|465.14|0
1637636280000|2021-11-23 02:58:00|467.96|465.56|467.96|465.56|468.17|465.77|467.96|465.56|0
1637636290000|2021-11-23 02:58:10|467.75|465.35|467.96|465.56|467.96|465.56|467.75|465.35|0
1637636300000|2021-11-23 02:58:20|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1637636310000|2021-11-23 02:58:30|467.32|464.92|467.32|464.92|467.54|465.14|467.32|464.92|0
1637636330000|2021-11-23 02:58:50|467.11|464.71|467.32|464.92|467.32|464.92|467.11|464.71|0
1637636340000|2021-11-23 02:59:00|467.11|464.71|467.32|464.92|467.32|464.92|467.11|464.71|0
1637636350000|2021-11-23 02:59:10|467.54|465.14|467.54|465.14|467.54|465.14|467.32|464.92|0
1637636370000|2021-11-23 02:59:30|467.75|465.35|467.75|465.35|467.75|465.35|467.75|465.35|0
1637636380000|2021-11-23 02:59:40|467.54|465.14|467.54|465.14|467.64|465.24|467.54|465.14|0
1637636390000|2021-11-23 02:59:50|467.53|465.13|467.75|465.35|467.75|465.35|467.53|465.13|0
1637636400000|2021-11-23 03:00:00|468.17|465.77|467.75|465.35|468.17|465.77|467.75|465.35|0
1637636410000|2021-11-23 03:00:10|467.53|465.13|467.75|465.35|467.75|465.35|467.53|465.13|0
1637636420000|2021-11-23 03:00:20|467.96|465.56|467.75|465.35|467.96|465.56|467.75|465.35|0
1637636430000|2021-11-23 03:00:30|467.96|465.56|467.96|465.56|467.96|465.56|467.96|465.56|0
1637636440000|2021-11-23 03:00:40|468.17|465.77|467.96|465.56|468.17|465.77|467.96|465.56|0
1637636450000|2021-11-23 03:00:50|467.75|465.35|467.75|465.35|467.75|465.35|467.75|465.35|0
1637636480000|2021-11-23 03:01:20|467.96|465.56|467.96|465.56|467.96|465.56|467.96|465.56|0
1637636500000|2021-11-23 03:01:40|468.17|465.77|468.38|465.98|468.38|465.98|468.17|465.77|0
1637636510000|2021-11-23 03:01:50|468.6|466.2|469.02|466.62|469.02|466.62|468.6|466.2|0
1637636520000|2021-11-23 03:02:00|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1637636530000|2021-11-23 03:02:10|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637636540000|2021-11-23 03:02:20|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1637636550000|2021-11-23 03:02:30|469.02|466.62|469.23|466.83|469.23|466.83|469.02|466.62|0
1637636560000|2021-11-23 03:02:40|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1637636570000|2021-11-23 03:02:50|469.66|467.26|469.45|467.05|469.66|467.26|469.45|467.05|0
1637636580000|2021-11-23 03:03:00|469.66|467.26|469.45|467.05|469.66|467.26|469.45|467.05|0
1637636590000|2021-11-23 03:03:10|469.66|467.26|469.45|467.05|469.66|467.26|469.45|467.05|0
1637636600000|2021-11-23 03:03:20|469.66|467.26|469.45|467.05|469.66|467.26|469.45|467.05|0
1637636640000|2021-11-23 03:04:00|469.66|467.26|469.66|467.26|469.87|467.47|469.66|467.26|0
1637636650000|2021-11-23 03:04:10|469.76|467.36|469.66|467.26|469.76|467.36|469.66|467.26|0
1637636670000|2021-11-23 03:04:30|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637636690000|2021-11-23 03:04:50|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1637636700000|2021-11-23 03:05:00|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1637636710000|2021-11-23 03:05:10|469.33|466.93|469.23|466.83|469.33|466.93|469.23|466.83|0
1637636720000|2021-11-23 03:05:20|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637636730000|2021-11-23 03:05:30|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1637636760000|2021-11-23 03:06:00|469.02|466.62|469.23|466.83|469.23|466.83|469.02|466.62|0
1637636770000|2021-11-23 03:06:10|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637636780000|2021-11-23 03:06:20|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1637636800000|2021-11-23 03:06:40|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637636820000|2021-11-23 03:07:00|468.81|466.41|468.59|466.19|468.81|466.41|468.59|466.19|0
1637636850000|2021-11-23 03:07:30|468.38|465.98|468.17|465.77|468.38|465.98|468.17|465.77|0
1637636870000|2021-11-23 03:07:50|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637636880000|2021-11-23 03:08:00|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1637636890000|2021-11-23 03:08:10|467.95|465.55|467.74|465.34|467.95|465.55|467.74|465.34|0
1637636910000|2021-11-23 03:08:30|467.63|465.23|467.74|465.34|467.74|465.34|467.53|465.13|0
1637636940000|2021-11-23 03:09:00|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637636950000|2021-11-23 03:09:10|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637636960000|2021-11-23 03:09:20|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637636970000|2021-11-23 03:09:30|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637636980000|2021-11-23 03:09:40|468.27|465.87|468.38|465.98|468.38|465.98|468.27|465.87|0
1637636990000|2021-11-23 03:09:50|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637637000000|2021-11-23 03:10:00|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637637060000|2021-11-23 03:11:00|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637637070000|2021-11-23 03:11:10|467.95|465.55|468.05|465.65|468.17|465.77|467.95|465.55|0
1637637080000|2021-11-23 03:11:20|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637637090000|2021-11-23 03:11:30|468.05|465.65|468.17|465.77|468.17|465.77|467.95|465.55|0
1637637100000|2021-11-23 03:11:40|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637110000|2021-11-23 03:11:50|467.95|465.55|468.16|465.76|468.16|465.76|467.95|465.55|0
1637637120000|2021-11-23 03:12:00|468.05|465.65|468.16|465.76|468.16|465.76|468.05|465.65|0
1637637130000|2021-11-23 03:12:10|468.05|465.65|468.16|465.76|468.16|465.76|467.95|465.55|0
1637637140000|2021-11-23 03:12:20|468.05|465.65|468.16|465.76|468.16|465.76|467.95|465.55|0
1637637170000|2021-11-23 03:12:50|467.95|465.55|467.74|465.34|467.95|465.55|467.74|465.34|0
1637637190000|2021-11-23 03:13:10|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637637200000|2021-11-23 03:13:20|467.74|465.34|467.95|465.55|467.95|465.55|467.74|465.34|0
1637637210000|2021-11-23 03:13:30|467.74|465.34|467.95|465.55|467.95|465.55|467.74|465.34|0
1637637220000|2021-11-23 03:13:40|467.74|465.34|467.74|465.34|467.74|465.34|467.74|465.34|0
1637637240000|2021-11-23 03:14:00|467.95|465.55|467.84|465.44|467.95|465.55|467.84|465.44|0
1637637250000|2021-11-23 03:14:10|467.74|465.34|467.74|465.34|467.74|465.34|467.74|465.34|0
1637637260000|2021-11-23 03:14:20|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637637270000|2021-11-23 03:14:30|468.16|465.76|468.38|465.98|468.38|465.98|468.16|465.76|0
1637637280000|2021-11-23 03:14:40|468.27|465.87|468.16|465.76|468.27|465.87|468.16|465.76|0
1637637300000|2021-11-23 03:15:00|468.38|465.98|468.16|465.76|468.38|465.98|468.16|465.76|0
1637637310000|2021-11-23 03:15:10|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637637320000|2021-11-23 03:15:20|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637330000|2021-11-23 03:15:30|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637637340000|2021-11-23 03:15:40|468.48|466.08|468.59|466.19|468.59|466.19|468.48|466.08|0
1637637350000|2021-11-23 03:15:50|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637360000|2021-11-23 03:16:00|468.59|466.19|468.59|466.19|468.59|466.19|468.37|465.97|0
1637637370000|2021-11-23 03:16:10|468.69|466.29|468.59|466.19|468.69|466.29|468.59|466.19|0
1637637400000|2021-11-23 03:16:40|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1637637410000|2021-11-23 03:16:50|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1637637420000|2021-11-23 03:17:00|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1637637430000|2021-11-23 03:17:10|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1637637460000|2021-11-23 03:17:40|468.69|466.29|469.01|466.61|469.01|466.61|468.69|466.29|0
1637637470000|2021-11-23 03:17:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637637480000|2021-11-23 03:18:00|469.01|466.61|469.01|466.61|469.22|466.82|469.01|466.61|0
1637637490000|2021-11-23 03:18:10|469.11|466.71|469.01|466.61|469.11|466.71|469.01|466.61|0
1637637500000|2021-11-23 03:18:20|469.11|466.71|469.22|466.82|469.22|466.82|469.11|466.71|0
1637637510000|2021-11-23 03:18:30|469.11|466.71|468.59|466.19|469.11|466.71|468.59|466.19|0
1637637560000|2021-11-23 03:19:20|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637570000|2021-11-23 03:19:30|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637580000|2021-11-23 03:19:40|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1637637590000|2021-11-23 03:19:50|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637600000|2021-11-23 03:20:00|467.95|465.55|468.05|465.65|468.05|465.65|467.95|465.55|0
1637637610000|2021-11-23 03:20:10|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637620000|2021-11-23 03:20:20|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1637637630000|2021-11-23 03:20:30|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637660000|2021-11-23 03:21:00|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637670000|2021-11-23 03:21:10|468.47|466.07|468.58|466.18|468.58|466.18|468.47|466.07|0
1637637680000|2021-11-23 03:21:20|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1637637690000|2021-11-23 03:21:30|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1637637700000|2021-11-23 03:21:40|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637710000|2021-11-23 03:21:50|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1637637720000|2021-11-23 03:22:00|468.8|466.4|468.58|466.18|468.8|466.4|468.58|466.18|0
1637637730000|2021-11-23 03:22:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637760000|2021-11-23 03:22:40|468.16|465.76|468.16|465.76|468.16|465.76|468.16|465.76|0
1637637770000|2021-11-23 03:22:50|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637780000|2021-11-23 03:23:00|468.58|466.18|468.37|465.97|468.58|466.18|468.37|465.97|0
1637637790000|2021-11-23 03:23:10|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1637637800000|2021-11-23 03:23:20|468.47|466.07|468.47|466.07|468.47|466.07|468.47|466.07|0
1637637810000|2021-11-23 03:23:30|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637637840000|2021-11-23 03:24:00|468.58|466.18|468.37|465.97|468.58|466.18|468.37|465.97|0
1637637870000|2021-11-23 03:24:30|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1637637880000|2021-11-23 03:24:40|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1637637890000|2021-11-23 03:24:50|469.01|466.61|469.01|466.61|469.01|466.61|469.01|466.61|0
1637637910000|2021-11-23 03:25:10|468.79|466.39|469.01|466.61|469.01|466.61|468.79|466.39|0
1637637940000|2021-11-23 03:25:40|468.79|466.39|469.01|466.61|469.01|466.61|468.79|466.39|0
1637637950000|2021-11-23 03:25:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637637970000|2021-11-23 03:26:10|469.43|467.03|469.22|466.82|469.43|467.03|469.22|466.82|0
1637637980000|2021-11-23 03:26:20|469.43|467.03|470.07|467.67|470.07|467.67|469.43|467.03|0
1637638000000|2021-11-23 03:26:40|469.86|467.46|469.64|467.24|469.86|467.46|469.64|467.24|0
1637638030000|2021-11-23 03:27:10|469.86|467.46|469.64|467.24|469.86|467.46|469.64|467.24|0
1637638040000|2021-11-23 03:27:20|469.75|467.35|469.64|467.24|469.75|467.35|469.64|467.24|0
1637638050000|2021-11-23 03:27:30|469.43|467.03|469.43|467.03|469.53|467.13|469.43|467.03|0
1637638060000|2021-11-23 03:27:40|469.64|467.24|469.32|466.92|469.64|467.24|469.32|466.92|0
1637638070000|2021-11-23 03:27:50|469.43|467.03|469.86|467.46|469.86|467.46|469.43|467.03|0
1637638080000|2021-11-23 03:28:00|469.75|467.35|469.43|467.03|469.75|467.35|469.43|467.03|0
1637638090000|2021-11-23 03:28:10|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637638100000|2021-11-23 03:28:20|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1637638120000|2021-11-23 03:28:40|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1637638130000|2021-11-23 03:28:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637638140000|2021-11-23 03:29:00|469|466.6|469|466.6|469|466.6|469|466.6|0
1637638150000|2021-11-23 03:29:10|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637638160000|2021-11-23 03:29:20|469|466.6|469|466.6|469|466.6|469|466.6|0
1637638190000|2021-11-23 03:29:50|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1637638200000|2021-11-23 03:30:00|469|466.6|468.58|466.18|469|466.6|468.58|466.18|0
1637638210000|2021-11-23 03:30:10|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637638220000|2021-11-23 03:30:20|468.58|466.18|468.37|465.97|468.58|466.18|468.37|465.97|0
1637638240000|2021-11-23 03:30:40|468.47|466.07|468.58|466.18|468.58|466.18|468.47|466.07|0
1637638250000|2021-11-23 03:30:50|468.37|465.97|468.58|466.18|468.58|466.18|468.37|465.97|0
1637638270000|2021-11-23 03:31:10|468.68|466.28|468.58|466.18|468.68|466.28|468.58|466.18|0
1637638290000|2021-11-23 03:31:30|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1637638300000|2021-11-23 03:31:40|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1637638310000|2021-11-23 03:31:50|468.58|466.18|468.47|466.07|468.58|466.18|468.36|465.96|0
1637638320000|2021-11-23 03:32:00|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1637638330000|2021-11-23 03:32:10|468.36|465.96|468.58|466.18|468.58|466.18|468.36|465.96|0
1637638360000|2021-11-23 03:32:40|468.47|466.07|468.58|466.18|468.58|466.18|468.47|466.07|0
1637638380000|2021-11-23 03:33:00|468.79|466.39|468.68|466.28|468.79|466.39|468.68|466.28|0
1637638390000|2021-11-23 03:33:10|468.58|466.18|468.79|466.39|468.79|466.39|468.58|466.18|0
1637638400000|2021-11-23 03:33:20|468.58|466.18|468.58|466.18|468.79|466.39|468.58|466.18|0
1637638420000|2021-11-23 03:33:40|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1637638430000|2021-11-23 03:33:50|468.58|466.18|468.79|466.39|468.79|466.39|468.58|466.18|0
1637638440000|2021-11-23 03:34:00|468.58|466.18|468.79|466.39|468.79|466.39|468.58|466.18|0
1637638470000|2021-11-23 03:34:30|468.89|466.49|468.79|466.39|468.89|466.49|468.79|466.39|0
1637638480000|2021-11-23 03:34:40|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1637638490000|2021-11-23 03:34:50|469|466.6|469|466.6|469|466.6|469|466.6|0
1637638520000|2021-11-23 03:35:20|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1637638530000|2021-11-23 03:35:30|469|466.6|469|466.6|469|466.6|469|466.6|0
1637638540000|2021-11-23 03:35:40|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1637638570000|2021-11-23 03:36:10|469|466.6|468.89|466.49|469|466.6|468.79|466.39|0
1637638580000|2021-11-23 03:36:20|469|466.6|469|466.6|469|466.6|469|466.6|0
1637638630000|2021-11-23 03:37:10|468.79|466.39|468.79|466.39|468.79|466.39|468.79|466.39|0
1637638640000|2021-11-23 03:37:20|468.57|466.17|468.57|466.17|468.57|466.17|468.36|465.96|0
1637638690000|2021-11-23 03:38:10|468.36|465.96|468.36|465.96|468.57|466.17|468.36|465.96|0
1637638710000|2021-11-23 03:38:30|468.57|466.17|468.46|466.06|468.57|466.17|468.36|465.96|0
1637638720000|2021-11-23 03:38:40|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1637638750000|2021-11-23 03:39:10|468.46|466.06|468.57|466.17|468.57|466.17|468.46|466.06|0
1637638770000|2021-11-23 03:39:30|468.46|466.06|468.46|466.06|468.46|466.06|468.46|466.06|0
1637638780000|2021-11-23 03:39:40|468.57|466.17|468.57|466.17|468.57|466.17|468.57|466.17|0
1637638790000|2021-11-23 03:39:50|468.79|466.39|468.15|465.75|468.79|466.39|468.15|465.75|0
1637638800000|2021-11-23 03:40:00|468.36|465.96|468.15|465.75|468.36|465.96|468.15|465.75|0
1637638810000|2021-11-23 03:40:10|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637638820000|2021-11-23 03:40:20|467.72|465.32|467.93|465.53|467.93|465.53|467.72|465.32|0
1637638830000|2021-11-23 03:40:30|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637638840000|2021-11-23 03:40:40|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637638850000|2021-11-23 03:40:50|467.72|465.32|467.93|465.53|467.93|465.53|467.72|465.32|0
1637638860000|2021-11-23 03:41:00|468.15|465.75|467.93|465.53|468.15|465.75|467.93|465.53|0
1637638870000|2021-11-23 03:41:10|468.04|465.64|468.15|465.75|468.15|465.75|467.93|465.53|0
1637638880000|2021-11-23 03:41:20|467.93|465.53|468.15|465.75|468.15|465.75|467.93|465.53|0
1637638890000|2021-11-23 03:41:30|468.04|465.64|467.93|465.53|468.04|465.64|467.93|465.53|0
1637638920000|2021-11-23 03:42:00|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637638940000|2021-11-23 03:42:20|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1637638950000|2021-11-23 03:42:30|467.61|465.21|467.61|465.21|467.61|465.21|467.51|465.11|0
1637638960000|2021-11-23 03:42:40|467.51|465.11|467.72|465.32|467.72|465.32|467.51|465.11|0
1637638970000|2021-11-23 03:42:50|467.51|465.11|467.51|465.11|467.51|465.11|467.51|465.11|0
1637638980000|2021-11-23 03:43:00|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637639020000|2021-11-23 03:43:40|467.93|465.53|467.72|465.32|467.93|465.53|467.72|465.32|0
1637639050000|2021-11-23 03:44:10|467.82|465.42|467.72|465.32|467.82|465.42|467.72|465.32|0
1637639060000|2021-11-23 03:44:20|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637639070000|2021-11-23 03:44:30|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637639080000|2021-11-23 03:44:40|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637639100000|2021-11-23 03:45:00|468.14|465.74|467.93|465.53|468.14|465.74|467.93|465.53|0
1637639120000|2021-11-23 03:45:20|467.72|465.32|467.51|465.11|467.72|465.32|467.51|465.11|0
1637639130000|2021-11-23 03:45:30|467.61|465.21|467.51|465.11|467.61|465.21|467.51|465.11|0
1637639140000|2021-11-23 03:45:40|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637639150000|2021-11-23 03:45:50|467.82|465.42|467.93|465.53|467.93|465.53|467.82|465.42|0
1637639160000|2021-11-23 03:46:00|468.03|465.63|467.93|465.53|468.03|465.63|467.93|465.53|0
1637639180000|2021-11-23 03:46:20|467.72|465.32|467.82|465.42|467.82|465.42|467.72|465.32|0
1637639190000|2021-11-23 03:46:30|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637639220000|2021-11-23 03:47:00|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1637639230000|2021-11-23 03:47:10|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637639260000|2021-11-23 03:47:40|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1637639270000|2021-11-23 03:47:50|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1637639280000|2021-11-23 03:48:00|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1637639290000|2021-11-23 03:48:10|467.5|465.1|467.29|464.89|467.5|465.1|467.29|464.89|0
1637639300000|2021-11-23 03:48:20|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1637639310000|2021-11-23 03:48:30|467.29|464.89|467.29|464.89|467.29|464.89|467.18|464.78|0
1637639320000|2021-11-23 03:48:40|467.18|464.78|466.66|464.26|467.18|464.78|466.66|464.26|0
1637639340000|2021-11-23 03:49:00|466.65|464.25|466.65|464.25|466.65|464.25|466.44|464.04|0
1637639350000|2021-11-23 03:49:10|466.87|464.47|466.65|464.25|466.87|464.47|466.65|464.25|0
1637639370000|2021-11-23 03:49:30|466.44|464.04|466.65|464.25|466.65|464.25|466.44|464.04|0
1637639380000|2021-11-23 03:49:40|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1637639390000|2021-11-23 03:49:50|466.97|464.57|467.18|464.78|467.18|464.78|466.97|464.57|0
1637639400000|2021-11-23 03:50:00|467.08|464.68|466.87|464.47|467.08|464.68|466.87|464.47|0
1637639410000|2021-11-23 03:50:10|467.08|464.68|467.08|464.68|467.08|464.68|467.08|464.68|0
1637639460000|2021-11-23 03:51:00|467.18|464.78|467.08|464.68|467.18|464.78|467.08|464.68|0
1637639490000|2021-11-23 03:51:30|467.29|464.89|467.18|464.78|467.29|464.89|467.18|464.78|0
1637639500000|2021-11-23 03:51:40|467.08|464.68|467.29|464.89|467.29|464.89|467.08|464.68|0
1637639510000|2021-11-23 03:51:50|467.18|464.78|467.08|464.68|467.18|464.78|467.08|464.68|0
1637639520000|2021-11-23 03:52:00|467.29|464.89|467.08|464.68|467.29|464.89|467.08|464.68|0
1637639560000|2021-11-23 03:52:40|467.18|464.78|467.29|464.89|467.29|464.89|467.18|464.78|0
1637639570000|2021-11-23 03:52:50|467.18|464.78|467.18|464.78|467.18|464.78|467.18|464.78|0
1637639580000|2021-11-23 03:53:00|467.08|464.68|467.08|464.68|467.08|464.68|466.97|464.57|0
1637639600000|2021-11-23 03:53:20|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1637639610000|2021-11-23 03:53:30|467.08|464.68|467.08|464.68|467.18|464.78|467.08|464.68|0
1637639620000|2021-11-23 03:53:40|467.29|464.89|467.29|464.89|467.29|464.89|467.29|464.89|0
1637639630000|2021-11-23 03:53:50|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1637639660000|2021-11-23 03:54:20|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1637639680000|2021-11-23 03:54:40|467.93|465.53|467.93|465.53|467.93|465.53|467.71|465.31|0
1637639710000|2021-11-23 03:55:10|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1637639720000|2021-11-23 03:55:20|467.93|465.53|467.93|465.53|467.93|465.53|467.71|465.31|0
1637639740000|2021-11-23 03:55:40|468.14|465.74|468.14|465.74|468.14|465.74|467.93|465.53|0
1637639750000|2021-11-23 03:55:50|468.24|465.84|468.14|465.74|468.24|465.84|468.14|465.74|0
1637639770000|2021-11-23 03:56:10|468.24|465.84|468.24|465.84|468.24|465.84|468.14|465.74|0
1637639780000|2021-11-23 03:56:20|468.14|465.74|468.14|465.74|468.24|465.84|468.14|465.74|0
1637639790000|2021-11-23 03:56:30|468.24|465.84|468.14|465.74|468.24|465.84|468.14|465.74|0
1637639800000|2021-11-23 03:56:40|468.24|465.84|468.24|465.84|468.24|465.84|468.24|465.84|0
1637639810000|2021-11-23 03:56:50|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1637639820000|2021-11-23 03:57:00|468.14|465.74|468.14|465.74|468.35|465.95|468.14|465.74|0
1637639840000|2021-11-23 03:57:20|467.92|465.52|467.92|465.52|467.92|465.52|467.92|465.52|0
1637639860000|2021-11-23 03:57:40|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1637639870000|2021-11-23 03:57:50|467.71|465.31|467.92|465.52|467.92|465.52|467.71|465.31|0
1637639880000|2021-11-23 03:58:00|467.81|465.41|467.92|465.52|467.92|465.52|467.81|465.41|0
1637639900000|2021-11-23 03:58:20|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1637639910000|2021-11-23 03:58:30|467.92|465.52|467.92|465.52|467.92|465.52|467.92|465.52|0
1637639920000|2021-11-23 03:58:40|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1637639930000|2021-11-23 03:58:50|467.81|465.41|467.71|465.31|467.81|465.41|467.71|465.31|0
1637639950000|2021-11-23 03:59:10|467.6|465.2|467.5|465.1|467.6|465.2|467.5|465.1|0
1637639960000|2021-11-23 03:59:20|467.71|465.31|467.6|465.2|467.71|465.31|467.6|465.2|0
1637639970000|2021-11-23 03:59:30|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1637640000000|2021-11-23 04:00:00|468.13|465.73|467.92|465.52|468.13|465.73|467.92|465.52|0
1637640010000|2021-11-23 04:00:10|468.13|465.73|468.35|465.95|468.35|465.95|468.13|465.73|0
1637640020000|2021-11-23 04:00:20|468.13|465.73|468.35|465.95|468.35|465.95|468.13|465.73|0
1637640030000|2021-11-23 04:00:30|468.56|466.16|468.56|466.16|468.56|466.16|468.56|466.16|0
1637640040000|2021-11-23 04:00:40|468.77|466.37|468.98|466.58|468.98|466.58|468.77|466.37|0
1637640050000|2021-11-23 04:00:50|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1637640080000|2021-11-23 04:01:20|468.98|466.58|468.77|466.37|468.98|466.58|468.77|466.37|0
1637640100000|2021-11-23 04:01:40|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1637640130000|2021-11-23 04:02:10|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1637640140000|2021-11-23 04:02:20|469.41|467.01|469.41|467.01|469.41|467.01|469.41|467.01|0
1637640160000|2021-11-23 04:02:40|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1637640170000|2021-11-23 04:02:50|469.41|467.01|469.2|466.8|469.41|467.01|469.2|466.8|0
1637640180000|2021-11-23 04:03:00|469.41|467.01|469.41|467.01|469.62|467.22|469.41|467.01|0
1637640190000|2021-11-23 04:03:10|469.3|466.9|469.2|466.8|469.3|466.9|469.2|466.8|0
1637640220000|2021-11-23 04:03:40|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1637640240000|2021-11-23 04:04:00|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1637640250000|2021-11-23 04:04:10|469.41|467.01|469.41|467.01|469.41|467.01|469.41|467.01|0
1637640280000|2021-11-23 04:04:40|469.19|466.79|469.41|467.01|469.41|467.01|469.19|466.79|0
1637640290000|2021-11-23 04:04:50|469.19|466.79|469.19|466.79|469.41|467.01|469.19|466.79|0
1637640300000|2021-11-23 04:05:00|469.41|467.01|469.62|467.22|469.62|467.22|469.41|467.01|0
1637640320000|2021-11-23 04:05:20|469.83|467.43|469.62|467.22|469.83|467.43|469.62|467.22|0
1637640330000|2021-11-23 04:05:30|469.41|467.01|469.19|466.79|469.41|467.01|469.19|466.79|0
1637640360000|2021-11-23 04:06:00|469.08|466.68|468.98|466.58|469.08|466.68|468.98|466.58|0
1637640370000|2021-11-23 04:06:10|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637640410000|2021-11-23 04:06:50|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1637640420000|2021-11-23 04:07:00|469.08|466.68|468.98|466.58|469.08|466.68|468.98|466.58|0
1637640430000|2021-11-23 04:07:10|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1637640440000|2021-11-23 04:07:20|468.56|466.16|468.77|466.37|468.77|466.37|468.56|466.16|0
1637640450000|2021-11-23 04:07:30|468.66|466.26|468.56|466.16|468.77|466.37|468.56|466.16|0
1637640470000|2021-11-23 04:07:50|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1637640480000|2021-11-23 04:08:00|468.56|466.16|468.55|466.15|468.56|466.16|468.55|466.15|0
1637640560000|2021-11-23 04:09:20|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1637640570000|2021-11-23 04:09:30|468.44|466.04|468.44|466.04|468.55|466.15|468.44|466.04|0
1637640580000|2021-11-23 04:09:40|468.55|466.15|468.34|465.94|468.55|466.15|468.34|465.94|0
1637640600000|2021-11-23 04:10:00|468.44|466.04|468.55|466.15|468.55|466.15|468.34|465.94|0
1637640650000|2021-11-23 04:10:50|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1637640660000|2021-11-23 04:11:00|468.55|466.15|468.34|465.94|468.55|466.15|468.13|465.73|0
1637640670000|2021-11-23 04:11:10|468.13|465.73|468.34|465.94|468.34|465.94|468.13|465.73|0
1637640700000|2021-11-23 04:11:40|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637640750000|2021-11-23 04:12:30|468.76|466.36|468.76|466.36|468.76|466.36|468.76|466.36|0
1637640760000|2021-11-23 04:12:40|468.65|466.25|468.55|466.15|468.65|466.25|468.55|466.15|0
1637640780000|2021-11-23 04:13:00|468.34|465.94|468.34|465.94|468.34|465.94|468.13|465.73|0
1637640800000|2021-11-23 04:13:20|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1637640820000|2021-11-23 04:13:40|468.23|465.83|468.34|465.94|468.34|465.94|468.23|465.83|0
1637640830000|2021-11-23 04:13:50|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637640850000|2021-11-23 04:14:10|468.23|465.83|468.23|465.83|468.23|465.83|468.23|465.83|0
1637640860000|2021-11-23 04:14:20|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1637640900000|2021-11-23 04:15:00|468.55|466.15|468.55|466.15|468.55|466.15|468.34|465.94|0
1637640920000|2021-11-23 04:15:20|468.34|465.94|468.34|465.94|468.44|466.04|468.34|465.94|0
1637640940000|2021-11-23 04:15:40|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637640950000|2021-11-23 04:15:50|468.34|465.94|468.44|466.04|468.44|466.04|468.34|465.94|0
1637640960000|2021-11-23 04:16:00|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637640980000|2021-11-23 04:16:20|468.76|466.36|468.76|466.36|468.76|466.36|468.76|466.36|0
1637641010000|2021-11-23 04:16:50|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1637641020000|2021-11-23 04:17:00|468.76|466.36|468.86|466.46|468.86|466.46|468.76|466.36|0
1637641030000|2021-11-23 04:17:10|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1637641080000|2021-11-23 04:18:00|468.76|466.36|468.65|466.25|468.76|466.36|468.55|466.15|0
1637641090000|2021-11-23 04:18:10|468.76|466.36|468.76|466.36|468.76|466.36|468.76|466.36|0
1637641130000|2021-11-23 04:18:50|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637641150000|2021-11-23 04:19:10|468.34|465.94|468.12|465.72|468.34|465.94|468.12|465.72|0
1637641160000|2021-11-23 04:19:20|467.91|465.51|468.01|465.61|468.01|465.61|467.91|465.51|0
1637641170000|2021-11-23 04:19:30|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1637641180000|2021-11-23 04:19:40|468.01|465.61|468.12|465.72|468.12|465.72|468.01|465.61|0
1637641200000|2021-11-23 04:20:00|468.34|465.94|468.33|465.93|468.34|465.94|468.33|465.93|0
1637641220000|2021-11-23 04:20:20|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637641260000|2021-11-23 04:21:00|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641290000|2021-11-23 04:21:30|468.12|465.72|468.33|465.93|468.33|465.93|468.12|465.72|0
1637641300000|2021-11-23 04:21:40|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1637641310000|2021-11-23 04:21:50|468.33|465.93|468.22|465.82|468.33|465.93|468.12|465.72|0
1637641320000|2021-11-23 04:22:00|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641350000|2021-11-23 04:22:30|468.12|465.72|468.12|465.72|468.22|465.82|468.12|465.72|0
1637641360000|2021-11-23 04:22:40|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641390000|2021-11-23 04:23:10|468.55|466.15|468.55|466.15|468.55|466.15|468.55|466.15|0
1637641400000|2021-11-23 04:23:20|468.43|466.03|468.55|466.15|468.55|466.15|468.43|466.03|0
1637641420000|2021-11-23 04:23:40|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641440000|2021-11-23 04:24:00|468.43|466.03|468.33|465.93|468.43|466.03|468.33|465.93|0
1637641460000|2021-11-23 04:24:20|468.54|466.14|468.43|466.03|468.54|466.14|468.33|465.93|0
1637641470000|2021-11-23 04:24:30|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641480000|2021-11-23 04:24:40|468.43|466.03|468.33|465.93|468.43|466.03|468.33|465.93|0
1637641500000|2021-11-23 04:25:00|468.43|466.03|468.33|465.93|468.43|466.03|468.33|465.93|0
1637641520000|2021-11-23 04:25:20|468.43|466.03|468.54|466.14|468.54|466.14|468.43|466.03|0
1637641540000|2021-11-23 04:25:40|468.43|466.03|468.43|466.03|468.43|466.03|468.43|466.03|0
1637641550000|2021-11-23 04:25:50|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637641570000|2021-11-23 04:26:10|468.65|466.25|468.65|466.25|468.76|466.36|468.65|466.25|0
1637641580000|2021-11-23 04:26:20|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637641600000|2021-11-23 04:26:40|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641620000|2021-11-23 04:27:00|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637641640000|2021-11-23 04:27:20|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641650000|2021-11-23 04:27:30|468.12|465.72|468.12|465.72|468.12|465.72|468.12|465.72|0
1637641660000|2021-11-23 04:27:40|468.22|465.82|468.33|465.93|468.33|465.93|468.22|465.82|0
1637641670000|2021-11-23 04:27:50|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637641680000|2021-11-23 04:28:00|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641710000|2021-11-23 04:28:30|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1637641720000|2021-11-23 04:28:40|468.12|465.72|468.12|465.72|468.12|465.72|468.12|465.72|0
1637641760000|2021-11-23 04:29:20|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641800000|2021-11-23 04:30:00|468.12|465.72|468.33|465.93|468.33|465.93|468.12|465.72|0
1637641830000|2021-11-23 04:30:30|468.22|465.82|468.12|465.72|468.22|465.82|468.12|465.72|0
1637641840000|2021-11-23 04:30:40|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641850000|2021-11-23 04:30:50|468.12|465.72|468.12|465.72|468.12|465.72|468.12|465.72|0
1637641860000|2021-11-23 04:31:00|467.9|465.5|468.12|465.72|468.12|465.72|467.9|465.5|0
1637641920000|2021-11-23 04:32:00|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637641930000|2021-11-23 04:32:10|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637641950000|2021-11-23 04:32:30|468.43|466.03|468.33|465.93|468.43|466.03|468.33|465.93|0
1637642000000|2021-11-23 04:33:20|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637642070000|2021-11-23 04:34:30|468.22|465.82|468.33|465.93|468.33|465.93|468.22|465.82|0
1637642080000|2021-11-23 04:34:40|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637642090000|2021-11-23 04:34:50|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637642100000|2021-11-23 04:35:00|468.22|465.82|468.33|465.93|468.33|465.93|468.22|465.82|0
1637642120000|2021-11-23 04:35:20|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637642160000|2021-11-23 04:36:00|468.33|465.93|468.33|465.93|468.33|465.93|468.33|465.93|0
1637642170000|2021-11-23 04:36:10|468.32|465.92|468.21|465.81|468.32|465.92|468.21|465.81|0
1637642180000|2021-11-23 04:36:20|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642190000|2021-11-23 04:36:30|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637642200000|2021-11-23 04:36:40|468.43|466.03|468.32|465.92|468.43|466.03|468.32|465.92|0
1637642250000|2021-11-23 04:37:30|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637642270000|2021-11-23 04:37:50|468.75|466.35|468.64|466.24|468.75|466.35|468.64|466.24|0
1637642280000|2021-11-23 04:38:00|468.75|466.35|468.96|466.56|468.96|466.56|468.75|466.35|0
1637642300000|2021-11-23 04:38:20|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1637642310000|2021-11-23 04:38:30|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1637642330000|2021-11-23 04:38:50|468.75|466.35|468.75|466.35|468.85|466.45|468.75|466.35|0
1637642400000|2021-11-23 04:40:00|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1637642420000|2021-11-23 04:40:20|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642430000|2021-11-23 04:40:30|468.75|466.35|468.75|466.35|468.75|466.35|468.75|466.35|0
1637642440000|2021-11-23 04:40:40|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642450000|2021-11-23 04:40:50|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642460000|2021-11-23 04:41:00|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642480000|2021-11-23 04:41:20|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642500000|2021-11-23 04:41:40|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637642510000|2021-11-23 04:41:50|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642520000|2021-11-23 04:42:00|468.21|465.81|468.11|465.71|468.21|465.81|468.11|465.71|0
1637642580000|2021-11-23 04:43:00|467.9|465.5|467.9|465.5|467.9|465.5|467.9|465.5|0
1637642590000|2021-11-23 04:43:10|467.68|465.28|467.9|465.5|467.9|465.5|467.68|465.28|0
1637642600000|2021-11-23 04:43:20|467.68|465.28|467.78|465.38|467.78|465.38|467.68|465.28|0
1637642610000|2021-11-23 04:43:30|467.9|465.5|467.9|465.5|467.9|465.5|467.9|465.5|0
1637642630000|2021-11-23 04:43:50|467.68|465.28|467.68|465.28|467.68|465.28|467.68|465.28|0
1637642640000|2021-11-23 04:44:00|467.9|465.5|467.68|465.28|467.9|465.5|467.68|465.28|0
1637642680000|2021-11-23 04:44:40|467.89|465.49|468|465.6|468|465.6|467.89|465.49|0
1637642690000|2021-11-23 04:44:50|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1637642700000|2021-11-23 04:45:00|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1637642760000|2021-11-23 04:46:00|468.32|465.92|468.32|465.92|468.32|465.92|468.11|465.71|0
1637642780000|2021-11-23 04:46:20|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642800000|2021-11-23 04:46:40|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642810000|2021-11-23 04:46:50|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642820000|2021-11-23 04:47:00|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1637642830000|2021-11-23 04:47:10|468.42|466.02|468.53|466.13|468.53|466.13|468.42|466.02|0
1637642840000|2021-11-23 04:47:20|468.42|466.02|468.32|465.92|468.42|466.02|468.32|465.92|0
1637642850000|2021-11-23 04:47:30|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637642880000|2021-11-23 04:48:00|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1637642890000|2021-11-23 04:48:10|468.63|466.23|468.74|466.34|468.74|466.34|468.63|466.23|0
1637642900000|2021-11-23 04:48:20|468.53|466.13|468.53|466.13|468.63|466.23|468.53|466.13|0
1637643050000|2021-11-23 04:50:50|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1637643060000|2021-11-23 04:51:00|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1637643080000|2021-11-23 04:51:20|468.63|466.23|468.53|466.13|468.63|466.23|468.53|466.13|0
1637643100000|2021-11-23 04:51:40|468.63|466.23|468.53|466.13|468.63|466.23|468.53|466.13|0
1637643110000|2021-11-23 04:51:50|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1637643120000|2021-11-23 04:52:00|468.53|466.13|468.74|466.34|468.74|466.34|468.53|466.13|0
1637643190000|2021-11-23 04:53:10|468.95|466.55|468.95|466.55|468.95|466.55|468.95|466.55|0
1637643200000|2021-11-23 04:53:20|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637643220000|2021-11-23 04:53:40|468.95|466.55|469.16|466.76|469.16|466.76|468.95|466.55|0
1637643280000|2021-11-23 04:54:40|469.38|466.98|469.8|467.4|469.8|467.4|469.38|466.98|0
1637643290000|2021-11-23 04:54:50|469.59|467.19|469.59|467.19|469.59|467.19|469.59|467.19|0
1637643320000|2021-11-23 04:55:20|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637643330000|2021-11-23 04:55:30|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1637643340000|2021-11-23 04:55:40|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1637643370000|2021-11-23 04:56:10|469.8|467.4|470.01|467.61|470.01|467.61|469.8|467.4|0
1637643380000|2021-11-23 04:56:20|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1637643400000|2021-11-23 04:56:40|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1637643410000|2021-11-23 04:56:50|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1637643420000|2021-11-23 04:57:00|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1637643430000|2021-11-23 04:57:10|470.23|467.83|470.23|467.83|470.23|467.83|470.23|467.83|0
1637643440000|2021-11-23 04:57:20|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1637643470000|2021-11-23 04:57:50|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1637643480000|2021-11-23 04:58:00|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1637643490000|2021-11-23 04:58:10|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1637643500000|2021-11-23 04:58:20|470.54|468.14|470.44|468.04|470.54|468.14|470.23|467.83|0
1637643510000|2021-11-23 04:58:30|470.54|468.14|470.65|468.25|470.65|468.25|470.44|468.04|0
1637643530000|2021-11-23 04:58:50|470.86|468.46|470.65|468.25|470.86|468.46|470.65|468.25|0
1637643540000|2021-11-23 04:59:00|470.75|468.35|470.44|468.04|470.75|468.35|470.44|468.04|0
1637643550000|2021-11-23 04:59:10|470.23|467.83|469.9|467.5|470.23|467.83|469.9|467.5|0
1637643560000|2021-11-23 04:59:20|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1637643570000|2021-11-23 04:59:30|469.9|467.5|470.01|467.61|470.01|467.61|469.9|467.5|0
1637643580000|2021-11-23 04:59:40|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1637643600000|2021-11-23 05:00:00|470.33|467.93|470.44|468.04|470.44|468.04|470.33|467.93|0
1637643640000|2021-11-23 05:00:40|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1637643660000|2021-11-23 05:01:00|470.01|467.61|469.8|467.4|470.01|467.61|469.8|467.4|0
1637643670000|2021-11-23 05:01:10|469.9|467.5|470.01|467.61|470.01|467.61|469.8|467.4|0
1637643680000|2021-11-23 05:01:20|470.22|467.82|471.08|468.68|471.08|468.68|470.22|467.82|0
1637643690000|2021-11-23 05:01:30|470.86|468.46|470.65|468.25|470.86|468.46|470.65|468.25|0
1637643700000|2021-11-23 05:01:40|470.75|468.35|470.86|468.46|470.86|468.46|470.75|468.35|0
1637643710000|2021-11-23 05:01:50|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1637643720000|2021-11-23 05:02:00|470.44|468.04|470.65|468.25|470.65|468.25|470.44|468.04|0
1637643730000|2021-11-23 05:02:10|470.44|468.04|470.65|468.25|470.65|468.25|470.44|468.04|0
1637643740000|2021-11-23 05:02:20|470.44|468.04|470.22|467.82|470.44|468.04|470.22|467.82|0
1637643750000|2021-11-23 05:02:30|470.01|467.61|470.01|467.61|470.01|467.61|470.01|467.61|0
1637643760000|2021-11-23 05:02:40|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1637643770000|2021-11-23 05:02:50|469.58|467.18|469.58|467.18|469.58|467.18|469.58|467.18|0
1637643780000|2021-11-23 05:03:00|469.37|466.97|469.37|466.97|469.37|466.97|469.26|466.86|0
1637643790000|2021-11-23 05:03:10|469.58|467.18|469.58|467.18|469.58|467.18|469.58|467.18|0
1637643800000|2021-11-23 05:03:20|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1637643810000|2021-11-23 05:03:30|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637643820000|2021-11-23 05:03:40|469.37|466.97|469.16|466.76|469.37|466.97|469.16|466.76|0
1637643830000|2021-11-23 05:03:50|468.95|466.55|469.16|466.76|469.16|466.76|468.95|466.55|0
1637643840000|2021-11-23 05:04:00|469.05|466.65|468.95|466.55|469.05|466.65|468.95|466.55|0
1637643880000|2021-11-23 05:04:40|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637643890000|2021-11-23 05:04:50|468.95|466.55|468.94|466.54|468.95|466.55|468.94|466.54|0
1637643930000|2021-11-23 05:05:30|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1637643950000|2021-11-23 05:05:50|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637643970000|2021-11-23 05:06:10|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1637643990000|2021-11-23 05:06:30|469.16|466.76|469.37|466.97|469.37|466.97|469.16|466.76|0
1637644020000|2021-11-23 05:07:00|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1637644150000|2021-11-23 05:09:10|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1637644160000|2021-11-23 05:09:20|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1637644170000|2021-11-23 05:09:30|469.15|466.75|469.15|466.75|469.15|466.75|468.94|466.54|0
1637644200000|2021-11-23 05:10:00|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637644210000|2021-11-23 05:10:10|468.83|466.43|468.94|466.54|468.94|466.54|468.83|466.43|0
1637644220000|2021-11-23 05:10:20|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1637644230000|2021-11-23 05:10:30|468.52|466.12|468.3|465.9|468.52|466.12|468.3|465.9|0
1637644240000|2021-11-23 05:10:40|468.52|466.12|468.73|466.33|468.73|466.33|468.52|466.12|0
1637644250000|2021-11-23 05:10:50|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1637644260000|2021-11-23 05:11:00|468.73|466.33|468.52|466.12|468.73|466.33|468.52|466.12|0
1637644270000|2021-11-23 05:11:10|468.3|465.9|468.52|466.12|468.52|466.12|468.3|465.9|0
1637644280000|2021-11-23 05:11:20|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1637644320000|2021-11-23 05:12:00|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1637644330000|2021-11-23 05:12:10|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1637644340000|2021-11-23 05:12:20|468.4|466|468.4|466|468.4|466|468.4|466|0
1637644350000|2021-11-23 05:12:30|468.3|465.9|468.51|466.11|468.51|466.11|468.3|465.9|0
1637644410000|2021-11-23 05:13:30|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1637644450000|2021-11-23 05:14:10|468.09|465.69|467.88|465.48|468.09|465.69|467.88|465.48|0
1637644460000|2021-11-23 05:14:20|467.98|465.58|467.88|465.48|467.98|465.58|467.88|465.48|0
1637644490000|2021-11-23 05:14:50|468.09|465.69|467.88|465.48|468.09|465.69|467.88|465.48|0
1637644510000|2021-11-23 05:15:10|467.66|465.26|467.66|465.26|467.66|465.26|467.45|465.05|0
1637644530000|2021-11-23 05:15:30|467.88|465.48|467.66|465.26|467.88|465.48|467.66|465.26|0
1637644540000|2021-11-23 05:15:40|467.88|465.48|467.76|465.36|467.88|465.48|467.76|465.36|0
1637644550000|2021-11-23 05:15:50|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637644560000|2021-11-23 05:16:00|467.24|464.84|467.24|464.84|467.24|464.84|467.24|464.84|0
1637644570000|2021-11-23 05:16:10|467.45|465.05|467.34|464.94|467.45|465.05|467.34|464.94|0
1637644580000|2021-11-23 05:16:20|467.24|464.84|467.24|464.84|467.24|464.84|467.24|464.84|0
1637644590000|2021-11-23 05:16:30|467.45|465.05|467.34|464.94|467.45|465.05|467.34|464.94|0
1637644600000|2021-11-23 05:16:40|467.45|465.05|467.24|464.84|467.45|465.05|467.24|464.84|0
1637644610000|2021-11-23 05:16:50|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637644620000|2021-11-23 05:17:00|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1637644630000|2021-11-23 05:17:10|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637644680000|2021-11-23 05:18:00|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637644690000|2021-11-23 05:18:10|467.66|465.26|467.55|465.15|467.66|465.26|467.55|465.15|0
1637644700000|2021-11-23 05:18:20|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1637644710000|2021-11-23 05:18:30|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637644730000|2021-11-23 05:18:50|467.34|464.94|467.24|464.84|467.34|464.94|467.24|464.84|0
1637644740000|2021-11-23 05:19:00|467.45|465.05|467.24|464.84|467.45|465.05|467.24|464.84|0
1637644750000|2021-11-23 05:19:10|467.45|465.05|467.45|465.05|467.45|465.05|467.45|465.05|0
1637644780000|2021-11-23 05:19:40|467.24|464.84|467.24|464.84|467.24|464.84|467.24|464.84|0
1637644800000|2021-11-23 05:20:00|467.12|464.72|467.24|464.84|467.24|464.84|467.02|464.62|0
1637644810000|2021-11-23 05:20:10|467.02|464.62|467.02|464.62|467.02|464.62|467.02|464.62|0
1637644830000|2021-11-23 05:20:30|467.23|464.83|467.23|464.83|467.23|464.83|467.12|464.72|0
1637644840000|2021-11-23 05:20:40|467.02|464.62|467.02|464.62|467.02|464.62|467.02|464.62|0
1637644850000|2021-11-23 05:20:50|466.91|464.51|466.39|463.99|466.91|464.51|466.39|463.99|0
1637644860000|2021-11-23 05:21:00|466.6|464.2|466.81|464.41|466.81|464.41|466.6|464.2|0
1637644880000|2021-11-23 05:21:20|466.6|464.2|466.81|464.41|466.81|464.41|466.6|464.2|0
1637644890000|2021-11-23 05:21:30|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1637644900000|2021-11-23 05:21:40|466.6|464.2|466.81|464.41|466.81|464.41|466.6|464.2|0
1637644910000|2021-11-23 05:21:50|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1637644920000|2021-11-23 05:22:00|466.81|464.41|466.7|464.3|466.81|464.41|466.7|464.3|0
1637644930000|2021-11-23 05:22:10|466.81|464.41|466.81|464.41|466.81|464.41|466.6|464.2|0
1637644940000|2021-11-23 05:22:20|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1637644950000|2021-11-23 05:22:30|466.7|464.3|466.81|464.41|466.81|464.41|466.7|464.3|0
1637644970000|2021-11-23 05:22:50|467.02|464.62|466.81|464.41|467.02|464.62|466.81|464.41|0
1637644980000|2021-11-23 05:23:00|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1637645000000|2021-11-23 05:23:20|466.38|463.98|466.49|464.09|466.49|464.09|466.38|463.98|0
1637645010000|2021-11-23 05:23:30|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1637645030000|2021-11-23 05:23:50|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1637645040000|2021-11-23 05:24:00|466.81|464.41|467.02|464.62|467.02|464.62|466.81|464.41|0
1637645060000|2021-11-23 05:24:20|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1637645090000|2021-11-23 05:24:50|467.02|464.62|466.81|464.41|467.02|464.62|466.81|464.41|0
1637645100000|2021-11-23 05:25:00|467.02|464.62|467.02|464.62|467.02|464.62|467.02|464.62|0
1637645110000|2021-11-23 05:25:10|466.91|464.51|466.81|464.41|466.91|464.51|466.81|464.41|0
1637645150000|2021-11-23 05:25:50|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1637645190000|2021-11-23 05:26:30|466.81|464.41|466.81|464.41|466.81|464.41|466.59|464.19|0
1637645220000|2021-11-23 05:27:00|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1637645240000|2021-11-23 05:27:20|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1637645250000|2021-11-23 05:27:30|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1637645280000|2021-11-23 05:28:00|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1637645300000|2021-11-23 05:28:20|466.27|463.87|466.38|463.98|466.38|463.98|466.27|463.87|0
1637645310000|2021-11-23 05:28:30|466.27|463.87|466.38|463.98|466.38|463.98|466.27|463.87|0
1637645330000|2021-11-23 05:28:50|466.27|463.87|466.27|463.87|466.27|463.87|466.17|463.77|0
1637645340000|2021-11-23 05:29:00|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1637645370000|2021-11-23 05:29:30|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1637645380000|2021-11-23 05:29:40|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1637645390000|2021-11-23 05:29:50|465.96|463.56|465.96|463.56|465.96|463.56|465.96|463.56|0
1637645400000|2021-11-23 05:30:00|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1637645420000|2021-11-23 05:30:20|465.32|462.92|464.89|462.49|465.32|462.92|464.89|462.49|0
1637645440000|2021-11-23 05:30:40|465.11|462.71|465.32|462.92|465.32|462.92|465.11|462.71|0
1637645450000|2021-11-23 05:30:50|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1637645460000|2021-11-23 05:31:00|465.32|462.92|465.53|463.13|465.53|463.13|465.32|462.92|0
1637645470000|2021-11-23 05:31:10|465.11|462.71|465.32|462.92|465.32|462.92|465.11|462.71|0
1637645500000|2021-11-23 05:31:40|465.21|462.81|465.11|462.71|465.21|462.81|465|462.6|0
1637645520000|2021-11-23 05:32:00|465.21|462.81|465.11|462.71|465.32|462.92|465.11|462.71|0
1637645530000|2021-11-23 05:32:10|465.21|462.81|465.32|462.92|465.32|462.92|465.21|462.81|0
1637645540000|2021-11-23 05:32:20|465.42|463.02|465.1|462.7|465.42|463.02|465.1|462.7|0
1637645550000|2021-11-23 05:32:30|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1637645560000|2021-11-23 05:32:40|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645570000|2021-11-23 05:32:50|464.89|462.49|464.99|462.59|464.99|462.59|464.89|462.49|0
1637645580000|2021-11-23 05:33:00|464.89|462.49|464.99|462.59|465.1|462.7|464.89|462.49|0
1637645590000|2021-11-23 05:33:10|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645610000|2021-11-23 05:33:30|465.32|462.92|465.32|462.92|465.32|462.92|465.32|462.92|0
1637645620000|2021-11-23 05:33:40|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645640000|2021-11-23 05:34:00|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1637645650000|2021-11-23 05:34:10|464.89|462.49|464.78|462.38|464.89|462.49|464.68|462.28|0
1637645660000|2021-11-23 05:34:20|464.68|462.28|464.89|462.49|464.89|462.49|464.68|462.28|0
1637645670000|2021-11-23 05:34:30|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645680000|2021-11-23 05:34:40|465.21|462.81|465.32|462.92|465.32|462.92|465.21|462.81|0
1637645690000|2021-11-23 05:34:50|465.21|462.81|465.32|462.92|465.32|462.92|465.1|462.7|0
1637645740000|2021-11-23 05:35:40|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1637645750000|2021-11-23 05:35:50|465.31|462.91|465.31|462.91|465.31|462.91|465.31|462.91|0
1637645760000|2021-11-23 05:36:00|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645770000|2021-11-23 05:36:10|465.31|462.91|465.2|462.8|465.31|462.91|465.2|462.8|0
1637645780000|2021-11-23 05:36:20|465.1|462.7|465.1|462.7|465.1|462.7|465.1|462.7|0
1637645800000|2021-11-23 05:36:40|465.31|462.91|465.31|462.91|465.31|462.91|465.31|462.91|0
1637645810000|2021-11-23 05:36:50|465.2|462.8|465.1|462.7|465.2|462.8|465.1|462.7|0
1637645820000|2021-11-23 05:37:00|464.89|462.49|464.89|462.49|464.89|462.49|464.78|462.38|0
1637645830000|2021-11-23 05:37:10|464.78|462.38|464.68|462.28|464.78|462.38|464.68|462.28|0
1637645850000|2021-11-23 05:37:30|464.04|461.64|464.04|461.64|464.04|461.64|463.83|461.43|0
1637645890000|2021-11-23 05:38:10|464.25|461.85|464.47|462.07|464.47|462.07|464.25|461.85|0
1637645910000|2021-11-23 05:38:30|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1637645920000|2021-11-23 05:38:40|464.68|462.28|464.57|462.17|464.68|462.28|464.57|462.17|0
1637645930000|2021-11-23 05:38:50|464.46|462.06|464.68|462.28|464.68|462.28|464.46|462.06|0
1637645970000|2021-11-23 05:39:30|464.46|462.06|464.57|462.17|464.68|462.28|464.46|462.06|0
1637645980000|2021-11-23 05:39:40|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1637646000000|2021-11-23 05:40:00|464.89|462.49|465.1|462.7|465.1|462.7|464.89|462.49|0
1637646040000|2021-11-23 05:40:40|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1637646050000|2021-11-23 05:40:50|464.68|462.28|464.89|462.49|464.89|462.49|464.68|462.28|0
1637646080000|2021-11-23 05:41:20|464.68|462.28|464.89|462.49|464.89|462.49|464.68|462.28|0
1637646090000|2021-11-23 05:41:30|464.68|462.28|464.89|462.49|464.89|462.49|464.68|462.28|0
1637646100000|2021-11-23 05:41:40|464.68|462.28|464.89|462.49|464.89|462.49|464.68|462.28|0
1637646110000|2021-11-23 05:41:50|464.67|462.27|464.67|462.27|464.67|462.27|464.67|462.27|0
1637646120000|2021-11-23 05:42:00|464.89|462.49|464.67|462.27|464.89|462.49|464.67|462.27|0
1637646150000|2021-11-23 05:42:30|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1637646160000|2021-11-23 05:42:40|464.67|462.27|464.67|462.27|464.67|462.27|464.67|462.27|0
1637646170000|2021-11-23 05:42:50|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1637646210000|2021-11-23 05:43:30|464.56|462.16|464.46|462.06|464.56|462.16|464.46|462.06|0
1637646250000|2021-11-23 05:44:10|464.25|461.85|464.25|461.85|464.25|461.85|464.25|461.85|0
1637646260000|2021-11-23 05:44:20|464.04|461.64|463.93|461.53|464.04|461.64|463.93|461.53|0
1637646270000|2021-11-23 05:44:30|463.83|461.43|462.13|459.73|463.83|461.43|462.13|459.73|0
1637646280000|2021-11-23 05:44:40|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1637646290000|2021-11-23 05:44:50|461.92|459.52|460.86|458.46|461.92|459.52|460.86|458.46|0
1637646300000|2021-11-23 05:45:00|460.44|458.04|461.28|458.88|461.28|458.88|460.44|458.04|0
1637646310000|2021-11-23 05:45:10|461.07|458.67|461.28|458.88|461.28|458.88|461.07|458.67|0
1637646320000|2021-11-23 05:45:20|461.5|459.1|461.71|459.31|461.71|459.31|461.5|459.1|0
1637646330000|2021-11-23 05:45:30|461.92|459.52|461.92|459.52|461.92|459.52|461.71|459.31|0
1637646340000|2021-11-23 05:45:40|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1637646350000|2021-11-23 05:45:50|461.92|459.52|461.92|459.52|461.92|459.52|461.92|459.52|0
1637646360000|2021-11-23 05:46:00|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1637646380000|2021-11-23 05:46:20|461.81|459.41|461.92|459.52|461.92|459.52|461.81|459.41|0
1637646390000|2021-11-23 05:46:30|461.71|459.31|461.92|459.52|461.92|459.52|461.6|459.2|0
1637646400000|2021-11-23 05:46:40|461.81|459.41|461.92|459.52|461.92|459.52|461.81|459.41|0
1637646420000|2021-11-23 05:47:00|461.71|459.31|461.71|459.31|461.81|459.41|461.71|459.31|0
1637646430000|2021-11-23 05:47:10|461.81|459.41|461.92|459.52|461.92|459.52|461.71|459.31|0
1637646440000|2021-11-23 05:47:20|462.13|459.73|462.13|459.73|462.13|459.73|462.02|459.62|0
1637646450000|2021-11-23 05:47:30|461.92|459.52|461.92|459.52|461.92|459.52|461.81|459.41|0
1637646460000|2021-11-23 05:47:40|461.81|459.41|461.71|459.31|461.81|459.41|461.71|459.31|0
1637646480000|2021-11-23 05:48:00|461.92|459.52|461.92|459.52|461.92|459.52|461.92|459.52|0
1637646490000|2021-11-23 05:48:10|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1637646510000|2021-11-23 05:48:30|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637646520000|2021-11-23 05:48:40|461.6|459.2|461.6|459.2|461.6|459.2|461.6|459.2|0
1637646530000|2021-11-23 05:48:50|461.71|459.31|461.49|459.09|461.71|459.31|461.49|459.09|0
1637646540000|2021-11-23 05:49:00|461.71|459.31|462.02|459.62|462.02|459.62|461.71|459.31|0
1637646550000|2021-11-23 05:49:10|461.92|459.52|462.13|459.73|462.13|459.73|461.92|459.52|0
1637646570000|2021-11-23 05:49:30|461.92|459.52|462.13|459.73|462.13|459.73|461.92|459.52|0
1637646590000|2021-11-23 05:49:50|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1637646600000|2021-11-23 05:50:00|461.59|459.19|461.28|458.88|461.7|459.3|461.28|458.88|0
1637646610000|2021-11-23 05:50:10|461.17|458.77|461.49|459.09|461.49|459.09|461.17|458.77|0
1637646620000|2021-11-23 05:50:20|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1637646630000|2021-11-23 05:50:30|461.49|459.09|461.28|458.88|461.49|459.09|461.28|458.88|0
1637646640000|2021-11-23 05:50:40|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1637646650000|2021-11-23 05:50:50|460.86|458.46|460.86|458.46|460.86|458.46|460.86|458.46|0
1637646660000|2021-11-23 05:51:00|460.65|458.25|460.65|458.25|460.75|458.35|460.65|458.25|0
1637646670000|2021-11-23 05:51:10|460.86|458.46|460.86|458.46|460.86|458.46|460.65|458.25|0
1637646680000|2021-11-23 05:51:20|460.65|458.25|460.86|458.46|460.86|458.46|460.65|458.25|0
1637646690000|2021-11-23 05:51:30|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1637646700000|2021-11-23 05:51:40|460.86|458.46|461.07|458.67|461.07|458.67|460.86|458.46|0
1637646710000|2021-11-23 05:51:50|461.28|458.88|461.07|458.67|461.28|458.88|461.07|458.67|0
1637646720000|2021-11-23 05:52:00|460.86|458.46|460.96|458.56|461.07|458.67|460.86|458.46|0
1637646730000|2021-11-23 05:52:10|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1637646740000|2021-11-23 05:52:20|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1637646750000|2021-11-23 05:52:30|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1637646760000|2021-11-23 05:52:40|461.07|458.67|461.28|458.88|461.28|458.88|461.07|458.67|0
1637646780000|2021-11-23 05:53:00|461.49|459.09|461.28|458.88|461.49|459.09|461.28|458.88|0
1637646790000|2021-11-23 05:53:10|461.38|458.98|461.28|458.88|461.49|459.09|461.28|458.88|0
1637646800000|2021-11-23 05:53:20|461.49|459.09|461.38|458.98|461.49|459.09|461.38|458.98|0
1637646810000|2021-11-23 05:53:30|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637646840000|2021-11-23 05:54:00|461.28|458.88|461.28|458.88|461.49|459.09|461.28|458.88|0
1637646860000|2021-11-23 05:54:20|461.49|459.09|461.49|459.09|461.49|459.09|461.38|458.98|0
1637646870000|2021-11-23 05:54:30|461.7|459.3|461.49|459.09|461.7|459.3|461.49|459.09|0
1637646880000|2021-11-23 05:54:40|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1637646900000|2021-11-23 05:55:00|461.49|459.09|461.7|459.3|461.7|459.3|461.49|459.09|0
1637646910000|2021-11-23 05:55:10|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637646920000|2021-11-23 05:55:20|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1637646930000|2021-11-23 05:55:30|461.91|459.51|461.7|459.3|461.91|459.51|461.7|459.3|0
1637646940000|2021-11-23 05:55:40|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637646950000|2021-11-23 05:55:50|461.28|458.88|461.49|459.09|461.49|459.09|461.28|458.88|0
1637646960000|2021-11-23 05:56:00|461.38|458.98|461.28|458.88|461.49|459.09|461.28|458.88|0
1637646980000|2021-11-23 05:56:20|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637647010000|2021-11-23 05:56:50|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1637647020000|2021-11-23 05:57:00|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1637647030000|2021-11-23 05:57:10|461.7|459.3|461.59|459.19|461.7|459.3|461.49|459.09|0
1637647040000|2021-11-23 05:57:20|461.49|459.09|461.59|459.19|461.7|459.3|461.49|459.09|0
1637647050000|2021-11-23 05:57:30|461.7|459.3|461.49|459.09|461.7|459.3|461.49|459.09|0
1637647070000|2021-11-23 05:57:50|461.7|459.3|461.49|459.09|461.7|459.3|461.49|459.09|0
1637647080000|2021-11-23 05:58:00|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1637647090000|2021-11-23 05:58:10|461.91|459.51|461.7|459.3|461.91|459.51|461.7|459.3|0
1637647100000|2021-11-23 05:58:20|461.49|459.09|461.7|459.3|461.7|459.3|461.49|459.09|0
1637647110000|2021-11-23 05:58:30|461.8|459.4|461.91|459.51|461.91|459.51|461.8|459.4|0
1637647120000|2021-11-23 05:58:40|461.8|459.4|461.91|459.51|461.91|459.51|461.8|459.4|0
1637647140000|2021-11-23 05:59:00|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1637647150000|2021-11-23 05:59:10|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1637647160000|2021-11-23 05:59:20|462.55|460.15|462.33|459.93|462.55|460.15|462.33|459.93|0
1637647170000|2021-11-23 05:59:30|462.44|460.04|462.44|460.04|462.55|460.15|462.44|460.04|0
1637647180000|2021-11-23 05:59:40|462.55|460.15|462.54|460.14|462.65|460.25|462.54|460.14|0
1637647190000|2021-11-23 05:59:50|462.76|460.36|462.97|460.57|462.97|460.57|462.76|460.36|0
1637647200000|2021-11-23 06:00:00|462.76|460.36|462.76|460.36|462.97|460.57|462.76|460.36|0
1637647210000|2021-11-23 06:00:10|462.54|460.14|462.54|460.14|462.76|460.36|462.54|460.14|0
1637647220000|2021-11-23 06:00:20|462.65|460.25|462.76|460.36|462.76|460.36|462.65|460.25|0
1637647230000|2021-11-23 06:00:30|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1637647240000|2021-11-23 06:00:40|462.65|460.25|462.54|460.14|462.76|460.36|462.54|460.14|0
1637647260000|2021-11-23 06:01:00|462.76|460.36|462.76|460.36|462.76|460.36|462.54|460.14|0
1637647270000|2021-11-23 06:01:10|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1637647280000|2021-11-23 06:01:20|463.07|460.67|463.39|460.99|463.39|460.99|463.07|460.67|0
1637647290000|2021-11-23 06:01:30|463.6|461.2|463.6|461.2|463.6|461.2|463.49|461.09|0
1637647300000|2021-11-23 06:01:40|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1637647310000|2021-11-23 06:01:50|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1637647320000|2021-11-23 06:02:00|463.81|461.41|464.03|461.63|464.03|461.63|463.81|461.41|0
1637647330000|2021-11-23 06:02:10|464.24|461.84|464.03|461.63|464.24|461.84|464.03|461.63|0
1637647340000|2021-11-23 06:02:20|464.24|461.84|464.34|461.94|464.34|461.94|464.24|461.84|0
1637647350000|2021-11-23 06:02:30|464.45|462.05|464.66|462.26|464.66|462.26|464.45|462.05|0
1637647360000|2021-11-23 06:02:40|464.45|462.05|464.45|462.05|464.45|462.05|464.45|462.05|0
1637647370000|2021-11-23 06:02:50|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1637647380000|2021-11-23 06:03:00|464.45|462.05|464.13|461.73|464.45|462.05|464.03|461.63|0
1637647390000|2021-11-23 06:03:10|464.03|461.63|464.24|461.84|464.24|461.84|464.03|461.63|0
1637647400000|2021-11-23 06:03:20|464.45|462.05|464.24|461.84|464.45|462.05|464.24|461.84|0
1637647450000|2021-11-23 06:04:10|464.34|461.94|464.24|461.84|464.34|461.94|464.24|461.84|0
1637647470000|2021-11-23 06:04:30|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1637647490000|2021-11-23 06:04:50|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1637647510000|2021-11-23 06:05:10|464.45|462.05|464.45|462.05|464.45|462.05|464.45|462.05|0
1637647530000|2021-11-23 06:05:30|464.55|462.15|464.66|462.26|464.66|462.26|464.55|462.15|0
1637647540000|2021-11-23 06:05:40|464.76|462.36|464.66|462.26|464.76|462.36|464.66|462.26|0
1637647550000|2021-11-23 06:05:50|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1637647560000|2021-11-23 06:06:00|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1637647570000|2021-11-23 06:06:10|465.19|462.79|465.19|462.79|465.19|462.79|465.19|462.79|0
1637647580000|2021-11-23 06:06:20|465.3|462.9|465.08|462.68|465.3|462.9|465.08|462.68|0
1637647590000|2021-11-23 06:06:30|465.19|462.79|465.3|462.9|465.3|462.9|465.19|462.79|0
1637647600000|2021-11-23 06:06:40|465.51|463.11|465.4|463|465.51|463.11|465.4|463|0
1637647610000|2021-11-23 06:06:50|465.51|463.11|465.08|462.68|465.51|463.11|465.08|462.68|0
1637647620000|2021-11-23 06:07:00|464.87|462.47|464.66|462.26|464.87|462.47|464.66|462.26|0
1637647630000|2021-11-23 06:07:10|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1637647640000|2021-11-23 06:07:20|464.97|462.57|465.3|462.9|465.3|462.9|464.97|462.57|0
1637647650000|2021-11-23 06:07:30|465.08|462.68|465.18|462.78|465.18|462.78|465.08|462.68|0
1637647660000|2021-11-23 06:07:40|465.3|462.9|464.87|462.47|465.3|462.9|464.87|462.47|0
1637647680000|2021-11-23 06:08:00|464.76|462.36|465.08|462.68|465.08|462.68|464.76|462.36|0
1637647690000|2021-11-23 06:08:10|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1637647720000|2021-11-23 06:08:40|464.66|462.26|464.87|462.47|464.87|462.47|464.66|462.26|0
1637647730000|2021-11-23 06:08:50|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1637647740000|2021-11-23 06:09:00|464.76|462.36|464.66|462.26|464.76|462.36|464.66|462.26|0
1637647760000|2021-11-23 06:09:20|464.76|462.36|464.66|462.26|464.76|462.36|464.66|462.26|0
1637647770000|2021-11-23 06:09:30|464.45|462.05|464.55|462.15|464.55|462.15|464.45|462.05|0
1637647780000|2021-11-23 06:09:40|464.45|462.05|464.66|462.26|464.66|462.26|464.45|462.05|0
1637647790000|2021-11-23 06:09:50|464.45|462.05|464.66|462.26|464.66|462.26|464.45|462.05|0
1637647800000|2021-11-23 06:10:00|464.87|462.47|464.87|462.47|464.87|462.47|464.87|462.47|0
1637647810000|2021-11-23 06:10:10|464.76|462.36|464.66|462.26|464.76|462.36|464.66|462.26|0
1637647820000|2021-11-23 06:10:20|464.45|462.05|464.45|462.05|464.45|462.05|464.45|462.05|0
1637647830000|2021-11-23 06:10:30|464.44|462.04|464.44|462.04|464.44|462.04|464.44|462.04|0
1637647850000|2021-11-23 06:10:50|464.66|462.26|464.44|462.04|464.66|462.26|464.44|462.04|0
1637647880000|2021-11-23 06:11:20|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1637647890000|2021-11-23 06:11:30|464.44|462.04|464.66|462.26|464.66|462.26|464.44|462.04|0
1637647910000|2021-11-23 06:11:50|464.87|462.47|464.44|462.04|464.87|462.47|464.44|462.04|0
1637647930000|2021-11-23 06:12:10|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1637647940000|2021-11-23 06:12:20|464.44|462.04|464.23|461.83|464.44|462.04|464.23|461.83|0
1637647960000|2021-11-23 06:12:40|464.44|462.04|464.44|462.04|464.44|462.04|464.44|462.04|0
1637647970000|2021-11-23 06:12:50|464.33|461.93|464.44|462.04|464.44|462.04|464.33|461.93|0
1637647980000|2021-11-23 06:13:00|464.66|462.26|464.44|462.04|464.66|462.26|464.44|462.04|0
1637647990000|2021-11-23 06:13:10|464.66|462.26|464.44|462.04|464.66|462.26|464.44|462.04|0
1637648010000|2021-11-23 06:13:30|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1637648030000|2021-11-23 06:13:50|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1637648050000|2021-11-23 06:14:10|464.44|462.04|464.44|462.04|464.44|462.04|464.44|462.04|0
1637648060000|2021-11-23 06:14:20|464.23|461.83|464.44|462.04|464.44|462.04|464.23|461.83|0
1637648080000|2021-11-23 06:14:40|464.23|461.83|464.23|461.83|464.44|462.04|464.23|461.83|0
1637648090000|2021-11-23 06:14:50|464.44|462.04|464.44|462.04|464.44|462.04|464.44|462.04|0
1637648100000|2021-11-23 06:15:00|464.33|461.93|464.44|462.04|464.44|462.04|464.23|461.83|0
1637648110000|2021-11-23 06:15:10|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1637648120000|2021-11-23 06:15:20|464.02|461.62|464.02|461.62|464.02|461.62|464.02|461.62|0
1637648140000|2021-11-23 06:15:40|463.91|461.51|464.02|461.62|464.02|461.62|463.91|461.51|0
1637648150000|2021-11-23 06:15:50|463.81|461.41|463.81|461.41|464.02|461.62|463.81|461.41|0
1637648160000|2021-11-23 06:16:00|464.02|461.62|463.81|461.41|464.02|461.62|463.81|461.41|0
1637648170000|2021-11-23 06:16:10|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1637648190000|2021-11-23 06:16:30|463.7|461.3|463.81|461.41|463.81|461.41|463.59|461.19|0
1637648200000|2021-11-23 06:16:40|463.59|461.19|463.69|461.29|463.7|461.3|463.59|461.19|0
1637648210000|2021-11-23 06:16:50|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1637648220000|2021-11-23 06:17:00|463.38|460.98|463.59|461.19|463.59|461.19|463.38|460.98|0
1637648230000|2021-11-23 06:17:10|463.38|460.98|463.48|461.08|463.48|461.08|463.38|460.98|0
1637648240000|2021-11-23 06:17:20|463.59|461.19|463.48|461.08|463.59|461.19|463.48|461.08|0
1637648250000|2021-11-23 06:17:30|463.38|460.98|463.59|461.19|463.59|461.19|463.38|460.98|0
1637648260000|2021-11-23 06:17:40|463.8|461.4|463.59|461.19|463.8|461.4|463.59|461.19|0
1637648280000|2021-11-23 06:18:00|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1637648290000|2021-11-23 06:18:10|463.48|461.08|463.38|460.98|463.48|461.08|463.38|460.98|0
1637648300000|2021-11-23 06:18:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1637648350000|2021-11-23 06:19:10|463.48|461.08|463.59|461.19|463.59|461.19|463.48|461.08|0
1637648360000|2021-11-23 06:19:20|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1637648370000|2021-11-23 06:19:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1637648390000|2021-11-23 06:19:50|463.38|460.98|463.17|460.77|463.38|460.98|463.17|460.77|0
1637648400000|2021-11-23 06:20:00|463.27|460.87|463.59|461.19|463.59|461.19|463.27|460.87|0
1637648410000|2021-11-23 06:20:10|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1637648420000|2021-11-23 06:20:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1637648430000|2021-11-23 06:20:30|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1637648450000|2021-11-23 06:20:50|463.17|460.77|462.74|460.34|463.17|460.77|462.74|460.34|0
1637648460000|2021-11-23 06:21:00|462.96|460.56|462.74|460.34|462.96|460.56|462.74|460.34|0
1637648490000|2021-11-23 06:21:30|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1637648500000|2021-11-23 06:21:40|462.74|460.34|462.95|460.55|462.95|460.55|462.74|460.34|0
1637648510000|2021-11-23 06:21:50|462.84|460.44|462.74|460.34|462.95|460.55|462.74|460.34|0
1637648520000|2021-11-23 06:22:00|462.84|460.44|462.95|460.55|462.95|460.55|462.84|460.44|0
1637648530000|2021-11-23 06:22:10|462.74|460.34|462.84|460.44|462.84|460.44|462.74|460.34|0
1637648540000|2021-11-23 06:22:20|462.95|460.55|462.95|460.55|462.95|460.55|462.74|460.34|0
1637648550000|2021-11-23 06:22:30|462.84|460.44|462.84|460.44|462.84|460.44|462.84|460.44|0
1637648560000|2021-11-23 06:22:40|462.95|460.55|463.06|460.66|463.17|460.77|462.95|460.55|0
1637648570000|2021-11-23 06:22:50|462.74|460.34|462.84|460.44|462.84|460.44|462.74|460.34|0
1637648580000|2021-11-23 06:23:00|462.95|460.55|462.95|460.55|462.95|460.55|462.74|460.34|0
1637648610000|2021-11-23 06:23:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1637648620000|2021-11-23 06:23:40|462.95|460.55|462.74|460.34|462.95|460.55|462.74|460.34|0
1637648630000|2021-11-23 06:23:50|462.84|460.44|462.74|460.34|462.84|460.44|462.74|460.34|0
1637648640000|2021-11-23 06:24:00|462.95|460.55|462.63|460.23|462.95|460.55|462.53|460.13|0
1637648650000|2021-11-23 06:24:10|462.74|460.34|462.53|460.13|462.74|460.34|462.53|460.13|0
1637648660000|2021-11-23 06:24:20|462.11|459.71|461.78|459.38|462.11|459.71|461.68|459.28|0
1637648670000|2021-11-23 06:24:30|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1637648680000|2021-11-23 06:24:40|461.26|458.86|461.26|458.86|461.26|458.86|461.26|458.86|0
1637648690000|2021-11-23 06:24:50|461.05|458.65|460.84|458.44|461.05|458.65|460.84|458.44|0
1637648700000|2021-11-23 06:25:00|461.05|458.65|461.68|459.28|461.68|459.28|461.05|458.65|0
1637648710000|2021-11-23 06:25:10|461.47|459.07|461.68|459.28|461.68|459.28|461.47|459.07|0
1637648740000|2021-11-23 06:25:40|461.89|459.49|461.68|459.28|461.89|459.49|461.68|459.28|0
1637648750000|2021-11-23 06:25:50|461.89|459.49|461.89|459.49|461.89|459.49|461.89|459.49|0
1637648770000|2021-11-23 06:26:10|462.1|459.7|461.99|459.59|462.1|459.7|461.99|459.59|0
1637648780000|2021-11-23 06:26:20|462.1|459.7|462.1|459.7|462.1|459.7|461.89|459.49|0
1637648790000|2021-11-23 06:26:30|461.89|459.49|461.68|459.28|461.89|459.49|461.68|459.28|0
1637648800000|2021-11-23 06:26:40|461.47|459.07|461.47|459.07|461.68|459.28|461.47|459.07|0
1637648810000|2021-11-23 06:26:50|461.68|459.28|461.68|459.28|461.68|459.28|461.68|459.28|0
1637648820000|2021-11-23 06:27:00|461.57|459.17|461.68|459.28|461.68|459.28|461.57|459.17|0
1637648830000|2021-11-23 06:27:10|461.57|459.17|461.47|459.07|461.57|459.17|461.47|459.07|0
1637648840000|2021-11-23 06:27:20|461.26|458.86|461.05|458.65|461.26|458.86|461.05|458.65|0
1637648850000|2021-11-23 06:27:30|461.15|458.75|461.26|458.86|461.26|458.86|461.05|458.65|0
1637648860000|2021-11-23 06:27:40|461.47|459.07|461.26|458.86|461.47|459.07|461.26|458.86|0
1637648870000|2021-11-23 06:27:50|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1637648880000|2021-11-23 06:28:00|461.26|458.86|461.47|459.07|461.47|459.07|461.26|458.86|0
1637648890000|2021-11-23 06:28:10|461.57|459.17|461.47|459.07|461.57|459.17|461.47|459.07|0
1637648900000|2021-11-23 06:28:20|461.57|459.17|461.68|459.28|461.68|459.28|461.57|459.17|0
1637648910000|2021-11-23 06:28:30|461.89|459.49|461.89|459.49|461.89|459.49|461.89|459.49|0
1637648920000|2021-11-23 06:28:40|461.68|459.28|461.68|459.28|461.68|459.28|461.68|459.28|0
1637648940000|2021-11-23 06:29:00|461.57|459.17|461.47|459.07|461.57|459.17|461.47|459.07|0
1637648950000|2021-11-23 06:29:10|461.57|459.17|461.05|458.65|461.57|459.17|461.05|458.65|0
1637648960000|2021-11-23 06:29:20|460.2|457.8|460.2|457.8|460.41|458.01|460.2|457.8|0
1637648970000|2021-11-23 06:29:30|459.99|457.59|459.99|457.59|459.99|457.59|459.78|457.38|0
1637648980000|2021-11-23 06:29:40|459.78|457.38|459.78|457.38|459.78|457.38|459.78|457.38|0
1637648990000|2021-11-23 06:29:50|459.99|457.59|460.09|457.69|460.09|457.69|459.88|457.48|0
1637649000000|2021-11-23 06:30:00|460.41|458.01|459.99|457.59|460.41|458.01|459.99|457.59|0
1637649010000|2021-11-23 06:30:10|459.78|457.38|459.56|457.16|459.78|457.38|459.56|457.16|0
1637649020000|2021-11-23 06:30:20|459.78|457.38|460.2|457.8|460.2|457.8|459.78|457.38|0
1637649030000|2021-11-23 06:30:30|460.41|458.01|460.41|458.01|460.41|458.01|460.41|458.01|0
1637649050000|2021-11-23 06:30:50|460.62|458.22|460.83|458.43|460.83|458.43|460.62|458.22|0
1637649060000|2021-11-23 06:31:00|461.04|458.64|460.62|458.22|461.04|458.64|460.62|458.22|0
1637649070000|2021-11-23 06:31:10|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1637649090000|2021-11-23 06:31:30|461.04|458.64|462.31|459.91|462.31|459.91|461.04|458.64|0
1637649100000|2021-11-23 06:31:40|462.52|460.12|462.52|460.12|462.74|460.34|462.52|460.12|0
1637649110000|2021-11-23 06:31:50|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1637649120000|2021-11-23 06:32:00|462.95|460.55|462.95|460.55|462.95|460.55|462.95|460.55|0
1637649130000|2021-11-23 06:32:10|462.52|460.12|462.74|460.34|462.74|460.34|462.52|460.12|0
1637649150000|2021-11-23 06:32:30|462.95|460.55|463.16|460.76|463.16|460.76|462.95|460.55|0
1637649160000|2021-11-23 06:32:40|463.37|460.97|463.58|461.18|463.58|461.18|463.37|460.97|0
1637649180000|2021-11-23 06:33:00|463.68|461.28|463.37|460.97|463.68|461.28|463.37|460.97|0
1637649190000|2021-11-23 06:33:10|463.26|460.86|463.16|460.76|463.26|460.86|463.16|460.76|0
1637649200000|2021-11-23 06:33:20|462.95|460.55|462.74|460.34|462.95|460.55|462.74|460.34|0
1637649240000|2021-11-23 06:34:00|462.52|460.12|462.74|460.34|462.74|460.34|462.52|460.12|0
1637649250000|2021-11-23 06:34:10|462.84|460.44|463.16|460.76|463.16|460.76|462.84|460.44|0
1637649290000|2021-11-23 06:34:50|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1637649300000|2021-11-23 06:35:00|463.16|460.76|462.73|460.33|463.16|460.76|462.73|460.33|0
1637649310000|2021-11-23 06:35:10|462.95|460.55|462.84|460.44|462.95|460.55|462.84|460.44|0
1637649320000|2021-11-23 06:35:20|462.73|460.33|462.73|460.33|462.73|460.33|462.73|460.33|0
1637649350000|2021-11-23 06:35:50|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1637649360000|2021-11-23 06:36:00|462.52|460.12|462.73|460.33|462.73|460.33|462.52|460.12|0
1637649370000|2021-11-23 06:36:10|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1637649380000|2021-11-23 06:36:20|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1637649390000|2021-11-23 06:36:30|462.1|459.7|461.89|459.49|462.31|459.91|461.89|459.49|0
1637649400000|2021-11-23 06:36:40|462.31|459.91|462.1|459.7|462.31|459.91|462.1|459.7|0
1637649420000|2021-11-23 06:37:00|461.89|459.49|461.89|459.49|461.89|459.49|461.89|459.49|0
1637649430000|2021-11-23 06:37:10|461.67|459.27|461.89|459.49|461.89|459.49|461.46|459.06|0
1637649440000|2021-11-23 06:37:20|462.1|459.7|462.1|459.7|462.1|459.7|462.1|459.7|0
1637649450000|2021-11-23 06:37:30|461.89|459.49|461.67|459.27|461.89|459.49|461.67|459.27|0
1637649460000|2021-11-23 06:37:40|461.89|459.49|461.78|459.38|461.89|459.49|461.78|459.38|0
1637649470000|2021-11-23 06:37:50|461.67|459.27|461.25|458.85|461.67|459.27|461.25|458.85|0
1637649480000|2021-11-23 06:38:00|461.46|459.06|461.46|459.06|461.89|459.49|461.46|459.06|0
1637649500000|2021-11-23 06:38:20|461.25|458.85|461.25|458.85|461.25|458.85|461.25|458.85|0
1637649510000|2021-11-23 06:38:30|461.46|459.06|461.67|459.27|461.67|459.27|461.46|459.06|0
1637649520000|2021-11-23 06:38:40|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1637649530000|2021-11-23 06:38:50|461.67|459.27|461.89|459.49|461.89|459.49|461.67|459.27|0
1637649550000|2021-11-23 06:39:10|462.1|459.7|462.1|459.7|462.1|459.7|461.89|459.49|0
1637649560000|2021-11-23 06:39:20|462.31|459.91|462.31|459.91|462.31|459.91|462.1|459.7|0
1637649580000|2021-11-23 06:39:40|462.1|459.7|462.31|459.91|462.31|459.91|462.1|459.7|0
1637649590000|2021-11-23 06:39:50|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1637649600000|2021-11-23 06:40:00|462.73|460.33|462.94|460.54|462.94|460.54|462.73|460.33|0
1637649620000|2021-11-23 06:40:20|463.15|460.75|463.37|460.97|463.37|460.97|463.15|460.75|0
1637649660000|2021-11-23 06:41:00|463.15|460.75|462.94|460.54|463.15|460.75|462.94|460.54|0
1637649700000|2021-11-23 06:41:40|462.73|460.33|462.5|460.1|462.73|460.33|462.29|459.89|0
1637649710000|2021-11-23 06:41:50|460.96|458.56|461.38|458.98|461.38|458.98|460.96|458.56|0
1637649720000|2021-11-23 06:42:00|462.09|459.69|462.09|459.69|462.3|459.9|462.09|459.69|0
1637649730000|2021-11-23 06:42:10|462.3|459.9|462.71|460.31|462.71|460.31|462.09|459.69|0
1637649770000|2021-11-23 06:42:50|462.92|460.52|462.92|460.52|462.92|460.52|462.92|460.52|0
1637649780000|2021-11-23 06:43:00|463.35|460.95|463.13|460.73|463.35|460.95|463.13|460.73|0
1637649790000|2021-11-23 06:43:10|463.24|460.84|463.56|461.16|463.56|461.16|463.24|460.84|0
1637649800000|2021-11-23 06:43:20|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1637649810000|2021-11-23 06:43:30|463.56|461.16|463.45|461.05|463.56|461.16|463.45|461.05|0
1637649820000|2021-11-23 06:43:40|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1637649840000|2021-11-23 06:44:00|463.45|461.05|463.56|461.16|463.56|461.16|463.45|461.05|0
1637649850000|2021-11-23 06:44:10|463.34|460.94|463.56|461.16|463.56|461.16|463.34|460.94|0
1637649860000|2021-11-23 06:44:20|463.77|461.37|463.77|461.37|463.98|461.58|463.77|461.37|0
1637649880000|2021-11-23 06:44:40|463.56|461.16|463.56|461.16|463.77|461.37|463.56|461.16|0
1637649890000|2021-11-23 06:44:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1637649900000|2021-11-23 06:45:00|463.87|461.47|463.98|461.58|463.98|461.58|463.77|461.37|0
1637649910000|2021-11-23 06:45:10|464.19|461.79|464.41|462.01|464.41|462.01|464.19|461.79|0
1637649920000|2021-11-23 06:45:20|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1637649930000|2021-11-23 06:45:30|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637649940000|2021-11-23 06:45:40|463.98|461.58|463.98|461.58|464.19|461.79|463.98|461.58|0
1637649970000|2021-11-23 06:46:10|463.77|461.37|463.98|461.58|463.98|461.58|463.66|461.26|0
1637649980000|2021-11-23 06:46:20|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637649990000|2021-11-23 06:46:30|464.08|461.68|464.08|461.68|464.08|461.68|463.98|461.58|0
1637650000000|2021-11-23 06:46:40|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1637650020000|2021-11-23 06:47:00|464.29|461.89|463.98|461.58|464.4|462|463.98|461.58|0
1637650030000|2021-11-23 06:47:10|464.19|461.79|464.4|462|464.4|462|464.19|461.79|0
1637650040000|2021-11-23 06:47:20|464.62|462.22|464.4|462|464.62|462.22|464.4|462|0
1637650050000|2021-11-23 06:47:30|464.29|461.89|464.19|461.79|464.29|461.89|464.19|461.79|0
1637650060000|2021-11-23 06:47:40|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1637650070000|2021-11-23 06:47:50|463.77|461.37|463.77|461.37|463.77|461.37|463.77|461.37|0
1637650080000|2021-11-23 06:48:00|463.98|461.58|463.77|461.37|463.98|461.58|463.77|461.37|0
1637650100000|2021-11-23 06:48:20|463.66|461.26|463.66|461.26|463.77|461.37|463.55|461.15|0
1637650110000|2021-11-23 06:48:30|463.55|461.15|463.55|461.15|463.55|461.15|463.55|461.15|0
1637650120000|2021-11-23 06:48:40|463.34|460.94|463.44|461.04|463.44|461.04|463.34|460.94|0
1637650130000|2021-11-23 06:48:50|463.55|461.15|463.44|461.04|463.55|461.15|463.44|461.04|0
1637650140000|2021-11-23 06:49:00|463.55|461.15|463.13|460.73|463.55|461.15|463.13|460.73|0
1637650150000|2021-11-23 06:49:10|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1637650170000|2021-11-23 06:49:30|463.13|460.73|463.23|460.83|463.23|460.83|463.13|460.73|0
1637650180000|2021-11-23 06:49:40|463.34|460.94|463.55|461.15|463.55|461.15|463.34|460.94|0
1637650190000|2021-11-23 06:49:50|463.34|460.94|463.34|460.94|463.44|461.04|463.34|460.94|0
1637650200000|2021-11-23 06:50:00|463.13|460.73|462.92|460.52|463.13|460.73|462.92|460.52|0
1637650210000|2021-11-23 06:50:10|463.02|460.62|463.13|460.73|463.13|460.73|463.02|460.62|0
1637650220000|2021-11-23 06:50:20|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1637650230000|2021-11-23 06:50:30|463.13|460.73|463.13|460.73|463.13|460.73|463.13|460.73|0
1637650250000|2021-11-23 06:50:50|462.92|460.52|463.13|460.73|463.13|460.73|462.92|460.52|0
1637650260000|2021-11-23 06:51:00|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1637650280000|2021-11-23 06:51:20|463.13|460.73|463.34|460.94|463.34|460.94|463.13|460.73|0
1637650290000|2021-11-23 06:51:30|463.13|460.73|462.92|460.52|463.13|460.73|462.92|460.52|0
1637650300000|2021-11-23 06:51:40|462.28|459.88|462.7|460.3|462.7|460.3|462.28|459.88|0
1637650310000|2021-11-23 06:51:50|462.92|460.52|462.92|460.52|463.02|460.62|462.92|460.52|0
1637650320000|2021-11-23 06:52:00|463.13|460.73|462.59|460.19|463.13|460.73|462.59|460.19|0
1637650330000|2021-11-23 06:52:10|462.49|460.09|462.28|459.88|462.49|460.09|462.28|459.88|0
1637650340000|2021-11-23 06:52:20|462.49|460.09|462.59|460.19|462.59|460.19|462.49|460.09|0
1637650350000|2021-11-23 06:52:30|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637650360000|2021-11-23 06:52:40|462.59|460.19|462.59|460.19|462.59|460.19|462.59|460.19|0
1637650370000|2021-11-23 06:52:50|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637650380000|2021-11-23 06:53:00|462.49|460.09|462.28|459.88|462.49|460.09|462.28|459.88|0
1637650390000|2021-11-23 06:53:10|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637650400000|2021-11-23 06:53:20|462.49|460.09|462.49|460.09|462.59|460.19|462.49|460.09|0
1637650410000|2021-11-23 06:53:30|462.7|460.3|462.49|460.09|462.7|460.3|462.49|460.09|0
1637650430000|2021-11-23 06:53:50|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1637650440000|2021-11-23 06:54:00|462.38|459.98|462.49|460.09|462.49|460.09|462.28|459.88|0
1637650450000|2021-11-23 06:54:10|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1637650460000|2021-11-23 06:54:20|462.38|459.98|462.28|459.88|462.38|459.98|462.28|459.88|0
1637650470000|2021-11-23 06:54:30|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1637650480000|2021-11-23 06:54:40|462.38|459.98|462.7|460.3|462.7|460.3|462.38|459.98|0
1637650490000|2021-11-23 06:54:50|462.59|460.19|462.7|460.3|462.7|460.3|462.59|460.19|0
1637650500000|2021-11-23 06:55:00|462.49|460.09|462.49|460.09|462.7|460.3|462.49|460.09|0
1637650510000|2021-11-23 06:55:10|462.28|459.88|462.07|459.67|462.28|459.88|462.07|459.67|0
1637650520000|2021-11-23 06:55:20|462.28|459.88|462.49|460.09|462.49|460.09|462.28|459.88|0
1637650530000|2021-11-23 06:55:30|462.38|459.98|462.49|460.09|462.49|460.09|462.38|459.98|0
1637650550000|2021-11-23 06:55:50|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637650560000|2021-11-23 06:56:00|462.49|460.09|462.38|459.98|462.49|460.09|462.28|459.88|0
1637650570000|2021-11-23 06:56:10|462.49|460.09|462.49|460.09|462.49|460.09|462.38|459.98|0
1637650580000|2021-11-23 06:56:20|462.7|460.3|462.49|460.09|462.7|460.3|462.49|460.09|0
1637650600000|2021-11-23 06:56:40|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1637650610000|2021-11-23 06:56:50|462.06|459.66|462.06|459.66|462.06|459.66|462.06|459.66|0
1637650620000|2021-11-23 06:57:00|462.28|459.88|462.06|459.66|462.28|459.88|462.06|459.66|0
1637650630000|2021-11-23 06:57:10|461.95|459.55|462.49|460.09|462.49|460.09|461.95|459.55|0
1637650660000|2021-11-23 06:57:40|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1637650670000|2021-11-23 06:57:50|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1637650710000|2021-11-23 06:58:30|462.06|459.66|462.28|459.88|462.28|459.88|462.06|459.66|0
1637650760000|2021-11-23 06:59:20|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1637650770000|2021-11-23 06:59:30|463.12|460.72|463.55|461.15|463.55|461.15|463.12|460.72|0
1637650780000|2021-11-23 06:59:40|463.76|461.36|463.55|461.15|463.76|461.36|463.55|461.15|0
1637650790000|2021-11-23 06:59:50|463.34|460.94|463.34|460.94|463.55|461.15|463.34|460.94|0
1637650800000|2021-11-23 07:00:00|463.12|460.72|462.7|460.3|463.12|460.72|462.7|460.3|0
1637650810000|2021-11-23 07:00:10|462.27|459.87|461.85|459.45|462.27|459.87|461.64|459.24|0
1637650820000|2021-11-23 07:00:20|461.43|459.03|461.64|459.24|461.64|459.24|461.43|459.03|0
1637650830000|2021-11-23 07:00:30|461.85|459.45|461.64|459.24|461.85|459.45|461.64|459.24|0
1637650840000|2021-11-23 07:00:40|461.43|459.03|461.43|459.03|461.43|459.03|461.43|459.03|0
1637650850000|2021-11-23 07:00:50|461.85|459.45|462.06|459.66|462.06|459.66|461.85|459.45|0
1637650860000|2021-11-23 07:01:00|462.16|459.76|462.06|459.66|462.16|459.76|461.74|459.34|0
1637650870000|2021-11-23 07:01:10|461.85|459.45|461.85|459.45|461.95|459.55|461.85|459.45|0
1637650880000|2021-11-23 07:01:20|462.06|459.66|462.06|459.66|462.06|459.66|462.06|459.66|0
1637650890000|2021-11-23 07:01:30|462.91|460.51|463.12|460.72|463.12|460.72|462.91|460.51|0
1637650900000|2021-11-23 07:01:40|462.91|460.51|462.91|460.51|463.01|460.61|462.91|460.51|0
1637650910000|2021-11-23 07:01:50|462.7|460.3|462.91|460.51|462.91|460.51|462.7|460.3|0
1637650920000|2021-11-23 07:02:00|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1637650930000|2021-11-23 07:02:10|463.33|460.93|463.33|460.93|463.33|460.93|463.12|460.72|0
1637650940000|2021-11-23 07:02:20|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1637650950000|2021-11-23 07:02:30|463.33|460.93|463.97|461.57|463.97|461.57|463.33|460.93|0
1637650960000|2021-11-23 07:02:40|463.86|461.46|463.97|461.57|463.97|461.57|463.76|461.36|0
1637650970000|2021-11-23 07:02:50|463.76|461.36|463.55|461.15|463.76|461.36|463.55|461.15|0
1637650980000|2021-11-23 07:03:00|463.33|460.93|463.22|460.82|463.55|461.15|463.22|460.82|0
1637650990000|2021-11-23 07:03:10|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1637651000000|2021-11-23 07:03:20|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1637651010000|2021-11-23 07:03:30|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1637651020000|2021-11-23 07:03:40|462.8|460.4|463.12|460.72|463.12|460.72|462.8|460.4|0
1637651030000|2021-11-23 07:03:50|462.91|460.51|462.7|460.3|462.91|460.51|462.7|460.3|0
1637651040000|2021-11-23 07:04:00|462.8|460.4|462.91|460.51|462.91|460.51|462.7|460.3|0
1637651060000|2021-11-23 07:04:20|462.48|460.08|462.59|460.19|462.59|460.19|462.48|460.08|0
1637651070000|2021-11-23 07:04:30|462.48|460.08|462.7|460.3|462.7|460.3|462.48|460.08|0
1637651080000|2021-11-23 07:04:40|462.8|460.4|462.91|460.51|462.91|460.51|462.7|460.3|0
1637651100000|2021-11-23 07:05:00|462.48|460.08|461.85|459.45|462.48|460.08|461.85|459.45|0
1637651110000|2021-11-23 07:05:10|461.42|459.02|461.42|459.02|461.42|459.02|461.42|459.02|0
1637651120000|2021-11-23 07:05:20|461.64|459.24|462.16|459.76|462.16|459.76|461.64|459.24|0
1637651130000|2021-11-23 07:05:30|462.06|459.66|461.74|459.34|462.06|459.66|461.74|459.34|0
1637651140000|2021-11-23 07:05:40|461.85|459.45|461.53|459.13|462.06|459.66|461.53|459.13|0
1637651150000|2021-11-23 07:05:50|461.42|459.02|461.31|458.91|461.42|459.02|461.21|458.81|0
1637651160000|2021-11-23 07:06:00|461.42|459.02|461.21|458.81|461.42|459.02|461.21|458.81|0
1637651170000|2021-11-23 07:06:10|461|458.6|461|458.6|461|458.6|461|458.6|0
1637651180000|2021-11-23 07:06:20|460.79|458.39|460.79|458.39|460.79|458.39|460.79|458.39|0
1637651190000|2021-11-23 07:06:30|461|458.6|460.36|457.96|461|458.6|460.36|457.96|0
1637651200000|2021-11-23 07:06:40|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1637651210000|2021-11-23 07:06:50|460.68|458.28|460.58|458.18|460.68|458.28|460.58|458.18|0
1637651220000|2021-11-23 07:07:00|461|458.6|460.79|458.39|461|458.6|460.79|458.39|0
1637651230000|2021-11-23 07:07:10|460.58|458.18|460.79|458.39|460.79|458.39|460.58|458.18|0
1637651240000|2021-11-23 07:07:20|460.58|458.18|460.15|457.75|460.58|458.18|460.15|457.75|0
1637651250000|2021-11-23 07:07:30|460.36|457.96|460.36|457.96|460.36|457.96|460.36|457.96|0
1637651260000|2021-11-23 07:07:40|460.15|457.75|460.15|457.75|460.15|457.75|460.15|457.75|0
1637651270000|2021-11-23 07:07:50|459.94|457.54|459.73|457.33|459.94|457.54|459.73|457.33|0
1637651280000|2021-11-23 07:08:00|459.94|457.54|459.94|457.54|459.94|457.54|459.73|457.33|0
1637651290000|2021-11-23 07:08:10|459.73|457.33|459.73|457.33|459.94|457.54|459.73|457.33|0
1637651300000|2021-11-23 07:08:20|459.94|457.54|459.94|457.54|459.94|457.54|459.94|457.54|0
1637651310000|2021-11-23 07:08:30|460.04|457.64|460.15|457.75|460.15|457.75|460.04|457.64|0
1637651320000|2021-11-23 07:08:40|459.94|457.54|459.94|457.54|459.94|457.54|459.94|457.54|0
1637651330000|2021-11-23 07:08:50|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1637651340000|2021-11-23 07:09:00|459.52|457.12|459.3|456.9|459.52|457.12|459.3|456.9|0
1637651350000|2021-11-23 07:09:10|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1637651360000|2021-11-23 07:09:20|458.67|456.27|458.67|456.27|458.67|456.27|458.67|456.27|0
1637651370000|2021-11-23 07:09:30|455.39|452.99|455.29|452.89|455.5|453.1|455.29|452.89|0
1637651380000|2021-11-23 07:09:40|455.5|453.1|455.5|453.1|455.92|453.52|455.5|453.1|0
1637651390000|2021-11-23 07:09:50|455.29|452.89|455.71|453.31|455.92|453.52|455.29|452.89|0
1637651400000|2021-11-23 07:10:00|455.5|453.1|455.6|453.2|455.6|453.2|455.29|452.89|0
1637651410000|2021-11-23 07:10:10|455.71|453.31|455.92|453.52|455.92|453.52|455.5|453.1|0
1637651420000|2021-11-23 07:10:20|456.35|453.95|456.02|453.62|456.35|453.95|456.02|453.62|0
1637651430000|2021-11-23 07:10:30|456.35|453.95|456.13|453.73|456.56|454.16|456.13|453.73|0
1637651440000|2021-11-23 07:10:40|456.34|453.94|456.56|454.16|456.56|454.16|456.34|453.94|0
1637651450000|2021-11-23 07:10:50|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1637651460000|2021-11-23 07:11:00|455.92|453.52|455.5|453.1|455.92|453.52|455.39|452.99|0
1637651470000|2021-11-23 07:11:10|455.29|452.89|455.08|452.68|455.29|452.89|455.08|452.68|0
1637651480000|2021-11-23 07:11:20|454.66|452.26|455.08|452.68|455.08|452.68|454.66|452.26|0
1637651500000|2021-11-23 07:11:40|455.18|452.78|455.29|452.89|455.29|452.89|455.08|452.68|0
1637651510000|2021-11-23 07:11:50|455.5|453.1|456.13|453.73|456.13|453.73|455.5|453.1|0
1637651520000|2021-11-23 07:12:00|455.92|453.52|455.81|453.41|455.92|453.52|455.71|453.31|0
1637651530000|2021-11-23 07:12:10|455.71|453.31|455.81|453.41|455.81|453.41|455.71|453.31|0
1637651540000|2021-11-23 07:12:20|455.92|453.52|456.55|454.15|456.55|454.15|455.92|453.52|0
1637651550000|2021-11-23 07:12:30|455.71|453.31|455.5|453.1|455.71|453.31|455.29|452.89|0
1637651560000|2021-11-23 07:12:40|455.29|452.89|455.5|453.1|455.92|453.52|455.29|452.89|0
1637651570000|2021-11-23 07:12:50|455.71|453.31|455.71|453.31|455.71|453.31|455.71|453.31|0
1637651580000|2021-11-23 07:13:00|455.5|453.1|455.71|453.31|455.71|453.31|455.5|453.1|0
1637651590000|2021-11-23 07:13:10|455.92|453.52|455.71|453.31|455.92|453.52|455.71|453.31|0
1637651600000|2021-11-23 07:13:20|455.29|452.89|454.87|452.47|455.29|452.89|454.87|452.47|0
1637651610000|2021-11-23 07:13:30|455.08|452.68|455.08|452.68|455.08|452.68|454.87|452.47|0
1637651620000|2021-11-23 07:13:40|454.87|452.47|455.29|452.89|455.29|452.89|454.87|452.47|0
1637651630000|2021-11-23 07:13:50|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1637651640000|2021-11-23 07:14:00|454.66|452.26|454.66|452.26|454.87|452.47|454.66|452.26|0
1637651650000|2021-11-23 07:14:10|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1637651660000|2021-11-23 07:14:20|454.23|451.83|453.7|451.3|454.23|451.83|453.7|451.3|0
1637651670000|2021-11-23 07:14:30|453.6|451.2|453.81|451.41|453.81|451.41|453.6|451.2|0
1637651680000|2021-11-23 07:14:40|453.6|451.2|453.18|450.78|453.81|451.41|453.18|450.78|0
1637651690000|2021-11-23 07:14:50|453.6|451.2|453.6|451.2|453.6|451.2|453.39|450.99|0
1637651700000|2021-11-23 07:15:00|453.39|450.99|453.6|451.2|453.6|451.2|453.39|450.99|0
1637651710000|2021-11-23 07:15:10|453.81|451.41|454.44|452.04|454.44|452.04|453.81|451.41|0
1637651720000|2021-11-23 07:15:20|454.02|451.62|454.23|451.83|454.23|451.83|454.02|451.62|0
1637651730000|2021-11-23 07:15:30|454.44|452.04|453.6|451.2|454.44|452.04|453.6|451.2|0
1637651740000|2021-11-23 07:15:40|454.02|451.62|454.02|451.62|454.02|451.62|453.81|451.41|0
1637651750000|2021-11-23 07:15:50|453.81|451.41|454.02|451.62|454.02|451.62|453.81|451.41|0
1637651760000|2021-11-23 07:16:00|453.81|451.41|453.39|450.99|453.81|451.41|453.18|450.78|0
1637651770000|2021-11-23 07:16:10|453.18|450.78|453.81|451.41|453.81|451.41|453.18|450.78|0
1637651780000|2021-11-23 07:16:20|454.02|451.62|454.02|451.62|454.02|451.62|453.81|451.41|0
1637651790000|2021-11-23 07:16:30|453.81|451.41|454.23|451.83|454.23|451.83|453.81|451.41|0
1637651800000|2021-11-23 07:16:40|454.44|452.04|454.65|452.25|454.65|452.25|454.44|452.04|0
1637651810000|2021-11-23 07:16:50|454.44|452.04|454.65|452.25|454.86|452.46|454.44|452.04|0
1637651820000|2021-11-23 07:17:00|455.07|452.67|455.07|452.67|455.07|452.67|454.86|452.46|0
1637651830000|2021-11-23 07:17:10|454.86|452.46|455.07|452.67|455.07|452.67|454.86|452.46|0
1637651840000|2021-11-23 07:17:20|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1637651850000|2021-11-23 07:17:30|455.5|453.1|454.86|452.46|455.5|453.1|454.86|452.46|0
1637651860000|2021-11-23 07:17:40|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1637651870000|2021-11-23 07:17:50|454.86|452.46|454.86|452.46|454.96|452.56|454.86|452.46|0
1637651880000|2021-11-23 07:18:00|454.44|452.04|454.23|451.83|454.54|452.14|454.23|451.83|0
1637651890000|2021-11-23 07:18:10|454.02|451.62|453.81|451.41|454.02|451.62|453.81|451.41|0
1637651900000|2021-11-23 07:18:20|454.02|451.62|453.6|451.2|454.23|451.83|453.6|451.2|0
1637651910000|2021-11-23 07:18:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1637651920000|2021-11-23 07:18:40|453.18|450.78|453.18|450.78|453.39|450.99|453.18|450.78|0
1637651930000|2021-11-23 07:18:50|453.39|450.99|453.39|450.99|453.39|450.99|453.18|450.78|0
1637651940000|2021-11-23 07:19:00|453.28|450.88|453.39|450.99|453.39|450.99|453.28|450.88|0
1637651950000|2021-11-23 07:19:10|453.6|451.2|453.81|451.41|453.81|451.41|453.39|450.99|0
1637651960000|2021-11-23 07:19:20|454.02|451.62|454.02|451.62|454.02|451.62|453.81|451.41|0
1637651970000|2021-11-23 07:19:30|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1637651980000|2021-11-23 07:19:40|454.44|452.04|454.02|451.62|454.44|452.04|454.02|451.62|0
1637651990000|2021-11-23 07:19:50|454.23|451.83|454.44|452.04|454.44|452.04|454.23|451.83|0
1637652000000|2021-11-23 07:20:00|454.23|451.83|454.65|452.25|454.65|452.25|454.23|451.83|0
1637652010000|2021-11-23 07:20:10|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1637652020000|2021-11-23 07:20:20|454.65|452.25|454.44|452.04|454.65|452.25|454.44|452.04|0
1637652030000|2021-11-23 07:20:30|454.02|451.62|454.23|451.83|454.23|451.83|454.02|451.62|0
1637652040000|2021-11-23 07:20:40|454.02|451.62|454.02|451.62|454.02|451.62|453.81|451.41|0
1637652060000|2021-11-23 07:21:00|454.23|451.83|453.81|451.41|454.23|451.83|453.81|451.41|0
1637652070000|2021-11-23 07:21:10|453.6|451.2|454.23|451.83|454.23|451.83|453.6|451.2|0
1637652080000|2021-11-23 07:21:20|454.02|451.62|453.6|451.2|454.02|451.62|453.6|451.2|0
1637652090000|2021-11-23 07:21:30|453.81|451.41|454.23|451.83|454.23|451.83|453.81|451.41|0
1637652100000|2021-11-23 07:21:40|454.44|452.04|454.86|452.46|454.86|452.46|454.44|452.04|0
1637652110000|2021-11-23 07:21:50|455.07|452.67|455.7|453.3|455.7|453.3|455.07|452.67|0
1637652120000|2021-11-23 07:22:00|455.28|452.88|455.28|452.88|455.7|453.3|455.28|452.88|0
1637652130000|2021-11-23 07:22:10|455.49|453.09|455.92|453.52|455.92|453.52|455.49|453.09|0
1637652140000|2021-11-23 07:22:20|456.13|453.73|456.55|454.15|456.55|454.15|456.13|453.73|0
1637652150000|2021-11-23 07:22:30|456.34|453.94|456.97|454.57|456.97|454.57|456.34|453.94|0
1637652160000|2021-11-23 07:22:40|456.55|454.15|456.34|453.94|456.55|454.15|456.34|453.94|0
1637652170000|2021-11-23 07:22:50|456.55|454.15|456.76|454.36|456.76|454.36|456.55|454.15|0
1637652180000|2021-11-23 07:23:00|456.55|454.15|456.34|453.94|456.55|454.15|456.34|453.94|0
1637652190000|2021-11-23 07:23:10|456.23|453.83|456.13|453.73|456.23|453.83|456.13|453.73|0
1637652200000|2021-11-23 07:23:20|456.34|453.94|456.76|454.36|456.76|454.36|456.34|453.94|0
1637652210000|2021-11-23 07:23:30|456.55|454.15|456.97|454.57|456.97|454.57|456.55|454.15|0
1637652220000|2021-11-23 07:23:40|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1637652230000|2021-11-23 07:23:50|457.39|454.99|457.39|454.99|457.39|454.99|457.18|454.78|0
1637652240000|2021-11-23 07:24:00|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1637652250000|2021-11-23 07:24:10|457.39|454.99|458.24|455.84|458.24|455.84|457.39|454.99|0
1637652260000|2021-11-23 07:24:20|458.03|455.63|457.6|455.2|458.03|455.63|457.6|455.2|0
1637652270000|2021-11-23 07:24:30|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1637652280000|2021-11-23 07:24:40|457.18|454.78|457.39|454.99|457.6|455.2|457.18|454.78|0
1637652290000|2021-11-23 07:24:50|457.18|454.78|456.97|454.57|457.18|454.78|456.97|454.57|0
1637652300000|2021-11-23 07:25:00|456.55|454.15|456.76|454.36|456.76|454.36|456.55|454.15|0
1637652310000|2021-11-23 07:25:10|456.55|454.15|456.55|454.15|456.76|454.36|456.55|454.15|0
1637652320000|2021-11-23 07:25:20|456.65|454.25|456.55|454.15|456.76|454.36|456.55|454.15|0
1637652330000|2021-11-23 07:25:30|456.34|453.94|456.34|453.94|456.34|453.94|456.12|453.72|0
1637652340000|2021-11-23 07:25:40|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1637652350000|2021-11-23 07:25:50|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1637652360000|2021-11-23 07:26:00|455.7|453.3|455.49|453.09|455.7|453.3|455.49|453.09|0
1637652370000|2021-11-23 07:26:10|455.28|452.88|455.91|453.51|455.91|453.51|455.28|452.88|0
1637652380000|2021-11-23 07:26:20|455.7|453.3|455.7|453.3|455.7|453.3|455.59|453.19|0
1637652390000|2021-11-23 07:26:30|455.59|453.19|455.91|453.51|455.91|453.51|455.59|453.19|0
1637652400000|2021-11-23 07:26:40|456.01|453.61|455.91|453.51|456.12|453.72|455.91|453.51|0
1637652410000|2021-11-23 07:26:50|456.33|453.93|456.44|454.04|456.44|454.04|456.33|453.93|0
1637652420000|2021-11-23 07:27:00|456.33|453.93|455.91|453.51|456.33|453.93|455.91|453.51|0
1637652430000|2021-11-23 07:27:10|455.8|453.4|455.91|453.51|455.91|453.51|455.8|453.4|0
1637652440000|2021-11-23 07:27:20|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1637652460000|2021-11-23 07:27:40|456.01|453.61|455.8|453.4|456.01|453.61|455.8|453.4|0
1637652470000|2021-11-23 07:27:50|455.91|453.51|455.91|453.51|455.91|453.51|455.7|453.3|0
1637652480000|2021-11-23 07:28:00|455.7|453.3|455.49|453.09|455.91|453.51|455.49|453.09|0
1637652490000|2021-11-23 07:28:10|455.7|453.3|455.91|453.51|455.91|453.51|455.7|453.3|0
1637652500000|2021-11-23 07:28:20|456.12|453.72|456.33|453.93|456.54|454.14|456.12|453.72|0
1637652510000|2021-11-23 07:28:30|456.54|454.14|456.76|454.36|456.86|454.46|456.54|454.14|0
1637652520000|2021-11-23 07:28:40|456.97|454.57|456.97|454.57|456.97|454.57|456.76|454.36|0
1637652530000|2021-11-23 07:28:50|457.07|454.67|457.39|454.99|457.39|454.99|457.07|454.67|0
1637652540000|2021-11-23 07:29:00|457.6|455.2|457.39|454.99|457.6|455.2|457.39|454.99|0
1637652550000|2021-11-23 07:29:10|457.18|454.78|456.76|454.36|457.18|454.78|456.76|454.36|0
1637652560000|2021-11-23 07:29:20|456.97|454.57|457.18|454.78|457.18|454.78|456.76|454.36|0
1637652570000|2021-11-23 07:29:30|456.97|454.57|456.97|454.57|457.39|454.99|456.97|454.57|0
1637652580000|2021-11-23 07:29:40|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1637652590000|2021-11-23 07:29:50|456.65|454.25|456.43|454.03|456.75|454.35|456.43|454.03|0
1637652600000|2021-11-23 07:30:00|456.54|454.14|456.12|453.72|456.54|454.14|456.12|453.72|0
1637652610000|2021-11-23 07:30:10|456.22|453.82|456.33|453.93|456.33|453.93|456.12|453.72|0
1637652620000|2021-11-23 07:30:20|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1637652630000|2021-11-23 07:30:30|456.33|453.93|456.33|453.93|456.54|454.14|456.33|453.93|0
1637652640000|2021-11-23 07:30:40|456.64|454.24|456.33|453.93|456.75|454.35|456.33|453.93|0
1637652650000|2021-11-23 07:30:50|456.12|453.72|456.33|453.93|456.33|453.93|456.12|453.72|0
1637652660000|2021-11-23 07:31:00|456.12|453.72|456.12|453.72|456.22|453.82|456.12|453.72|0
1637652670000|2021-11-23 07:31:10|456.33|453.93|456.12|453.72|456.54|454.14|456.12|453.72|0
1637652680000|2021-11-23 07:31:20|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1637652690000|2021-11-23 07:31:30|456.12|453.72|456.01|453.61|456.12|453.72|456.01|453.61|0
1637652700000|2021-11-23 07:31:40|456.12|453.72|455.7|453.3|456.12|453.72|455.7|453.3|0
1637652710000|2021-11-23 07:31:50|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1637652720000|2021-11-23 07:32:00|455.7|453.3|455.91|453.51|456.12|453.72|455.7|453.3|0
1637652730000|2021-11-23 07:32:10|456.12|453.72|455.91|453.51|456.12|453.72|455.91|453.51|0
1637652740000|2021-11-23 07:32:20|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1637652750000|2021-11-23 07:32:30|456.33|453.93|455.91|453.51|456.33|453.93|455.91|453.51|0
1637652760000|2021-11-23 07:32:40|456.12|453.72|455.8|453.4|456.12|453.72|455.8|453.4|0
1637652770000|2021-11-23 07:32:50|455.7|453.3|455.49|453.09|455.7|453.3|455.49|453.09|0
1637652780000|2021-11-23 07:33:00|455.7|453.3|455.49|453.09|455.7|453.3|455.49|453.09|0
1637652790000|2021-11-23 07:33:10|455.59|453.19|455.49|453.09|455.59|453.19|455.49|453.09|0
1637652800000|2021-11-23 07:33:20|455.7|453.3|455.49|453.09|455.7|453.3|455.49|453.09|0
1637652810000|2021-11-23 07:33:30|455.7|453.3|455.91|453.51|455.91|453.51|455.7|453.3|0
1637652820000|2021-11-23 07:33:40|456.12|453.72|456.12|453.72|456.22|453.82|456.12|453.72|0
1637652830000|2021-11-23 07:33:50|456.33|453.93|455.91|453.51|456.33|453.93|455.91|453.51|0
1637652840000|2021-11-23 07:34:00|455.7|453.3|455.7|453.3|455.7|453.3|455.28|452.88|0
1637652850000|2021-11-23 07:34:10|455.59|453.19|456.12|453.72|456.12|453.72|455.59|453.19|0
1637652860000|2021-11-23 07:34:20|455.91|453.51|456.12|453.72|456.12|453.72|455.91|453.51|0
1637652870000|2021-11-23 07:34:30|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1637652880000|2021-11-23 07:34:40|455.7|453.3|455.7|453.3|455.8|453.4|455.7|453.3|0
1637652900000|2021-11-23 07:35:00|455.49|453.09|455.27|452.87|455.7|453.3|455.27|452.87|0
1637652910000|2021-11-23 07:35:10|455.49|453.09|455.27|452.87|455.49|453.09|455.27|452.87|0
1637652920000|2021-11-23 07:35:20|455.49|453.09|455.49|453.09|455.49|453.09|455.38|452.98|0
1637652930000|2021-11-23 07:35:30|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1637652940000|2021-11-23 07:35:40|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1637652950000|2021-11-23 07:35:50|456.01|453.61|455.48|453.08|456.12|453.72|455.27|452.87|0
1637652960000|2021-11-23 07:36:00|455.27|452.87|454.85|452.45|455.27|452.87|454.85|452.45|0
1637652970000|2021-11-23 07:36:10|454.64|452.24|454.22|451.82|454.64|452.24|454.22|451.82|0
1637652980000|2021-11-23 07:36:20|453.8|451.4|453.59|451.19|453.8|451.4|453.59|451.19|0
1637652990000|2021-11-23 07:36:30|453.48|451.08|453.59|451.19|453.8|451.4|453.48|451.08|0
1637653000000|2021-11-23 07:36:40|453.38|450.98|453.17|450.77|453.38|450.98|453.17|450.77|0
1637653010000|2021-11-23 07:36:50|452.96|450.56|452.96|450.56|453.17|450.77|452.96|450.56|0
1637653020000|2021-11-23 07:37:00|453.38|450.98|452.95|450.55|453.38|450.98|452.95|450.55|0
1637653030000|2021-11-23 07:37:10|452.63|450.23|452.32|449.92|452.74|450.34|452.32|449.92|0
1637653040000|2021-11-23 07:37:20|452.53|450.13|452.32|449.92|452.53|450.13|452.32|449.92|0
1637653050000|2021-11-23 07:37:30|452.53|450.13|452.95|450.55|452.95|450.55|452.53|450.13|0
1637653060000|2021-11-23 07:37:40|453.17|450.77|453.17|450.77|453.17|450.77|453.17|450.77|0
1637653070000|2021-11-23 07:37:50|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1637653080000|2021-11-23 07:38:00|452.74|450.34|452.95|450.55|452.95|450.55|452.74|450.34|0
1637653090000|2021-11-23 07:38:10|452.84|450.44|452.32|449.92|452.84|450.44|452.32|449.92|0
1637653110000|2021-11-23 07:38:30|452.11|449.71|452.53|450.13|452.53|450.13|452.11|449.71|0
1637653120000|2021-11-23 07:38:40|452.74|450.34|452.74|450.34|452.74|450.34|452.74|450.34|0
1637653130000|2021-11-23 07:38:50|452.32|449.92|452.32|449.92|452.74|450.34|452.32|449.92|0
1637653150000|2021-11-23 07:39:10|451.06|448.66|451.27|448.87|451.27|448.87|451.06|448.66|0
1637653160000|2021-11-23 07:39:20|451.48|449.08|452.53|450.13|452.53|450.13|451.48|449.08|0
1637653170000|2021-11-23 07:39:30|452.74|450.34|453.37|450.97|453.37|450.97|452.74|450.34|0
1637653180000|2021-11-23 07:39:40|453.59|451.19|453.37|450.97|453.59|451.19|453.37|450.97|0
1637653190000|2021-11-23 07:39:50|453.16|450.76|453.58|451.18|453.58|451.18|453.16|450.76|0
1637653200000|2021-11-23 07:40:00|453.37|450.97|453.37|450.97|453.37|450.97|452.95|450.55|0
1637653210000|2021-11-23 07:40:10|453.58|451.18|454.01|451.61|454.01|451.61|453.58|451.18|0
1637653220000|2021-11-23 07:40:20|454.22|451.82|454.43|452.03|454.43|452.03|454.22|451.82|0
1637653240000|2021-11-23 07:40:40|454.64|452.24|454.22|451.82|454.64|452.24|454.22|451.82|0
1637653250000|2021-11-23 07:40:50|454.64|452.24|454.85|452.45|454.85|452.45|454.64|452.24|0
1637653260000|2021-11-23 07:41:00|454.64|452.24|454.85|452.45|454.85|452.45|454.64|452.24|0
1637653270000|2021-11-23 07:41:10|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1637653280000|2021-11-23 07:41:20|455.27|452.87|455.9|453.5|455.9|453.5|455.27|452.87|0
1637653290000|2021-11-23 07:41:30|456.33|453.93|456.11|453.71|456.75|454.35|456.11|453.71|0
1637653300000|2021-11-23 07:41:40|456.33|453.93|456.11|453.71|456.54|454.14|456.11|453.71|0
1637653310000|2021-11-23 07:41:50|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1637653320000|2021-11-23 07:42:00|456.11|453.71|455.9|453.5|456.11|453.71|455.69|453.29|0
1637653330000|2021-11-23 07:42:10|456.22|453.82|456.75|454.35|456.75|454.35|456.22|453.82|0
1637653340000|2021-11-23 07:42:20|456.96|454.56|456.54|454.14|456.96|454.56|456.54|454.14|0
1637653350000|2021-11-23 07:42:30|456.75|454.35|456.32|453.92|456.75|454.35|456.32|453.92|0
1637653370000|2021-11-23 07:42:50|455.9|453.5|455.9|453.5|455.9|453.5|455.79|453.39|0
1637653380000|2021-11-23 07:43:00|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1637653390000|2021-11-23 07:43:10|455.69|453.29|455.48|453.08|455.69|453.29|455.48|453.08|0
1637653400000|2021-11-23 07:43:20|455.69|453.29|456|453.6|456.11|453.71|455.69|453.29|0
1637653410000|2021-11-23 07:43:30|456.11|453.71|456.32|453.92|456.32|453.92|456.11|453.71|0
1637653420000|2021-11-23 07:43:40|456.54|454.14|456.75|454.35|456.75|454.35|456.54|454.14|0
1637653430000|2021-11-23 07:43:50|456.54|454.14|457.38|454.98|457.38|454.98|456.54|454.14|0
1637653440000|2021-11-23 07:44:00|457.48|455.08|457.8|455.4|457.8|455.4|457.38|454.98|0
1637653450000|2021-11-23 07:44:10|457.59|455.19|457.8|455.4|457.8|455.4|457.59|455.19|0
1637653460000|2021-11-23 07:44:20|457.59|455.19|458.22|455.82|458.22|455.82|457.59|455.19|0
1637653470000|2021-11-23 07:44:30|457.8|455.4|457.8|455.4|457.8|455.4|457.59|455.19|0
1637653480000|2021-11-23 07:44:40|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1637653490000|2021-11-23 07:44:50|457.9|455.5|457.38|454.98|458.01|455.61|457.38|454.98|0
1637653500000|2021-11-23 07:45:00|457.17|454.77|457.38|454.98|457.38|454.98|457.17|454.77|0
1637653510000|2021-11-23 07:45:10|457.59|455.19|457.38|454.98|457.59|455.19|457.38|454.98|0
1637653520000|2021-11-23 07:45:20|457.17|454.77|457.38|454.98|457.38|454.98|457.17|454.77|0
1637653530000|2021-11-23 07:45:30|457.17|454.77|457.06|454.66|457.17|454.77|457.06|454.66|0
1637653540000|2021-11-23 07:45:40|456.96|454.56|456.53|454.13|456.96|454.56|456.53|454.13|0
1637653550000|2021-11-23 07:45:50|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1637653560000|2021-11-23 07:46:00|456.53|454.13|457.17|454.77|457.17|454.77|456.32|453.92|0
1637653570000|2021-11-23 07:46:10|456.96|454.56|456.96|454.56|457.27|454.87|456.74|454.34|0
1637653580000|2021-11-23 07:46:20|456.53|454.13|456.53|454.13|456.74|454.34|456.53|454.13|0
1637653600000|2021-11-23 07:46:40|456.74|454.34|456.53|454.13|456.74|454.34|456.53|454.13|0
1637653610000|2021-11-23 07:46:50|456.32|453.92|456.11|453.71|456.32|453.92|456.11|453.71|0
1637653620000|2021-11-23 07:47:00|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1637653630000|2021-11-23 07:47:10|456.11|453.71|455.9|453.5|456.11|453.71|455.9|453.5|0
1637653640000|2021-11-23 07:47:20|456.11|453.71|455.9|453.5|456.11|453.71|455.9|453.5|0
1637653650000|2021-11-23 07:47:30|456.11|453.71|456.32|453.92|456.32|453.92|456.11|453.71|0
1637653660000|2021-11-23 07:47:40|456.21|453.81|456.11|453.71|456.32|453.92|456.11|453.71|0
1637653680000|2021-11-23 07:48:00|456.53|454.13|456.32|453.92|456.53|454.13|456.32|453.92|0
1637653690000|2021-11-23 07:48:10|456.53|454.13|456.53|454.13|456.53|454.13|456.53|454.13|0
1637653700000|2021-11-23 07:48:20|456.74|454.34|456.53|454.13|456.74|454.34|456.53|454.13|0
1637653710000|2021-11-23 07:48:30|456.74|454.34|456.95|454.55|456.95|454.55|456.74|454.34|0
1637653720000|2021-11-23 07:48:40|456.53|454.13|456.95|454.55|456.95|454.55|456.53|454.13|0
1637653740000|2021-11-23 07:49:00|456.84|454.44|456.74|454.34|457.17|454.77|456.74|454.34|0
1637653750000|2021-11-23 07:49:10|456.53|454.13|456.53|454.13|456.53|454.13|456.53|454.13|0
1637653760000|2021-11-23 07:49:20|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1637653770000|2021-11-23 07:49:30|456.53|454.13|456.53|454.13|456.74|454.34|456.53|454.13|0
1637653780000|2021-11-23 07:49:40|456.63|454.23|456.53|454.13|456.63|454.23|456.53|454.13|0
1637653790000|2021-11-23 07:49:50|456.74|454.34|456.53|454.13|456.74|454.34|456.53|454.13|0
1637653800000|2021-11-23 07:50:00|456.32|453.92|456.95|454.55|457.16|454.76|456.32|453.92|0
1637653820000|2021-11-23 07:50:20|456.74|454.34|457.38|454.98|457.38|454.98|456.74|454.34|0
1637653830000|2021-11-23 07:50:30|457.59|455.19|457.69|455.29|457.69|455.29|457.59|455.19|0
1637653840000|2021-11-23 07:50:40|457.8|455.4|457.59|455.19|457.8|455.4|457.59|455.19|0
1637653850000|2021-11-23 07:50:50|457.8|455.4|457.8|455.4|457.8|455.4|457.59|455.19|0
1637653860000|2021-11-23 07:51:00|457.59|455.19|457.38|454.98|457.59|455.19|457.38|454.98|0
1637653870000|2021-11-23 07:51:10|457.59|455.19|457.38|454.98|457.59|455.19|457.38|454.98|0
1637653880000|2021-11-23 07:51:20|457.37|454.97|457.37|454.97|457.37|454.97|457.27|454.87|0
1637653890000|2021-11-23 07:51:30|457.27|454.87|457.59|455.19|457.59|455.19|457.27|454.87|0
1637653900000|2021-11-23 07:51:40|457.69|455.29|457.59|455.19|457.8|455.4|457.59|455.19|0
1637653910000|2021-11-23 07:51:50|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1637653920000|2021-11-23 07:52:00|458.22|455.82|458.64|456.24|458.64|456.24|458.22|455.82|0
1637653930000|2021-11-23 07:52:10|458.43|456.03|458.85|456.45|458.85|456.45|458.43|456.03|0
1637653940000|2021-11-23 07:52:20|458.64|456.24|459.07|456.67|459.07|456.67|458.64|456.24|0
1637653950000|2021-11-23 07:52:30|458.85|456.45|459.49|457.09|459.49|457.09|458.85|456.45|0
1637653960000|2021-11-23 07:52:40|459.7|457.3|460.12|457.72|460.12|457.72|459.7|457.3|0
1637653970000|2021-11-23 07:52:50|460.01|457.61|460.33|457.93|460.33|457.93|460.01|457.61|0
1637653980000|2021-11-23 07:53:00|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1637653990000|2021-11-23 07:53:10|460.76|458.36|460.97|458.57|460.97|458.57|460.76|458.36|0
1637654000000|2021-11-23 07:53:20|461.18|458.78|460.76|458.36|461.18|458.78|460.76|458.36|0
1637654010000|2021-11-23 07:53:30|460.86|458.46|460.55|458.15|460.86|458.46|460.55|458.15|0
1637654020000|2021-11-23 07:53:40|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1637654030000|2021-11-23 07:53:50|460.01|457.61|460.44|458.04|460.44|458.04|460.01|457.61|0
1637654040000|2021-11-23 07:54:00|460.76|458.36|460.76|458.36|460.97|458.57|460.76|458.36|0
1637654050000|2021-11-23 07:54:10|460.55|458.15|460.44|458.04|460.55|458.15|460.44|458.04|0
1637654060000|2021-11-23 07:54:20|460.55|458.15|460.76|458.36|460.76|458.36|460.55|458.15|0
1637654070000|2021-11-23 07:54:30|460.55|458.15|460.55|458.15|460.65|458.25|460.55|458.15|0
1637654080000|2021-11-23 07:54:40|460.33|457.93|460.76|458.36|460.76|458.36|460.33|457.93|0
1637654090000|2021-11-23 07:54:50|460.55|458.15|460.76|458.36|460.76|458.36|460.55|458.15|0
1637654100000|2021-11-23 07:55:00|461.18|458.78|461.6|459.2|461.6|459.2|461.18|458.78|0
1637654110000|2021-11-23 07:55:10|462.13|459.73|461.6|459.2|462.13|459.73|461.6|459.2|0
1637654120000|2021-11-23 07:55:20|461.39|458.99|461.6|459.2|461.82|459.42|461.39|458.99|0
1637654130000|2021-11-23 07:55:30|461.82|459.42|461.6|459.2|461.82|459.42|461.6|459.2|0
1637654140000|2021-11-23 07:55:40|461.82|459.42|461.82|459.42|461.82|459.42|461.82|459.42|0
1637654150000|2021-11-23 07:55:50|461.6|459.2|462.13|459.73|462.45|460.05|461.6|459.2|0
1637654160000|2021-11-23 07:56:00|461.82|459.42|462.03|459.63|462.03|459.63|461.82|459.42|0
1637654170000|2021-11-23 07:56:10|462.24|459.84|461.82|459.42|462.24|459.84|461.82|459.42|0
1637654180000|2021-11-23 07:56:20|462.03|459.63|462.03|459.63|462.03|459.63|462.03|459.63|0
1637654190000|2021-11-23 07:56:30|461.82|459.42|461.82|459.42|461.82|459.42|461.6|459.2|0
1637654200000|2021-11-23 07:56:40|461.71|459.31|461.82|459.42|461.82|459.42|461.71|459.31|0
1637654210000|2021-11-23 07:56:50|461.6|459.2|461.82|459.42|461.82|459.42|461.6|459.2|0
1637654220000|2021-11-23 07:57:00|462.03|459.63|462.03|459.63|462.03|459.63|462.03|459.63|0
1637654230000|2021-11-23 07:57:10|462.24|459.84|462.45|460.05|462.45|460.05|462.24|459.84|0
1637654240000|2021-11-23 07:57:20|462.03|459.63|461.6|459.2|462.03|459.63|461.6|459.2|0
1637654250000|2021-11-23 07:57:30|461.81|459.41|461.81|459.41|461.81|459.41|461.6|459.2|0
1637654260000|2021-11-23 07:57:40|462.03|459.63|461.39|458.99|462.03|459.63|461.39|458.99|0
1637654270000|2021-11-23 07:57:50|460.91|458.51|460.27|457.87|460.91|458.51|460.27|457.87|0
1637654280000|2021-11-23 07:58:00|461.37|458.97|461.58|459.18|461.58|459.18|461.37|458.97|0
1637654290000|2021-11-23 07:58:10|461.37|458.97|462.37|459.97|462.37|459.97|461.37|458.97|0
1637654300000|2021-11-23 07:58:20|462.69|460.29|462.27|459.87|462.69|460.29|462.27|459.87|0
1637654310000|2021-11-23 07:58:30|462.48|460.08|462.05|459.65|462.48|460.08|462.05|459.65|0
1637654320000|2021-11-23 07:58:40|462.16|459.76|461.73|459.33|462.27|459.87|461.73|459.33|0
1637654330000|2021-11-23 07:58:50|461.84|459.44|461.42|459.02|461.84|459.44|461.42|459.02|0
1637654340000|2021-11-23 07:59:00|461.21|458.81|461|458.6|461.21|458.81|461|458.6|0
1637654350000|2021-11-23 07:59:10|461.21|458.81|461|458.6|461.21|458.81|461|458.6|0
1637654360000|2021-11-23 07:59:20|461.21|458.81|461.42|459.02|461.42|459.02|461.21|458.81|0
1637654370000|2021-11-23 07:59:30|461.21|458.81|461.42|459.02|461.42|459.02|461.1|458.7|0
1637654380000|2021-11-23 07:59:40|461|458.6|461|458.6|461|458.6|461|458.6|0
1637654390000|2021-11-23 07:59:50|460.89|458.49|461.21|458.81|461.21|458.81|460.79|458.39|0
1637654400000|2021-11-23 08:00:00|460.89|458.49|461.63|459.23|462.27|459.87|460.89|458.49|0
1637654410000|2021-11-23 08:00:10|461|458.6|462.05|459.65|462.05|459.65|461|458.6|0
1637654420000|2021-11-23 08:00:20|462.58|460.18|462.37|459.97|462.79|460.39|462.26|459.86|0
1637654430000|2021-11-23 08:00:30|462.48|460.08|461.63|459.23|462.48|460.08|461.63|459.23|0
1637654440000|2021-11-23 08:00:40|461.84|459.44|462.48|460.08|462.48|460.08|461.84|459.44|0
1637654450000|2021-11-23 08:00:50|462.26|459.86|461.42|459.02|462.26|459.86|461.42|459.02|0
1637654460000|2021-11-23 08:01:00|461.63|459.23|461.42|459.02|461.63|459.23|461.42|459.02|0
1637654470000|2021-11-23 08:01:10|461|458.6|461.52|459.12|461.52|459.12|461|458.6|0
1637654480000|2021-11-23 08:01:20|461.42|459.02|462.05|459.65|462.05|459.65|461.42|459.02|0
1637654490000|2021-11-23 08:01:30|461.21|458.81|461.84|459.44|461.84|459.44|461.21|458.81|0
1637654500000|2021-11-23 08:01:40|462.26|459.86|461.84|459.44|462.26|459.86|461.84|459.44|0
1637654510000|2021-11-23 08:01:50|462.05|459.65|462.26|459.86|462.47|460.07|462.05|459.65|0
1637654520000|2021-11-23 08:02:00|463.32|460.92|463.11|460.71|463.32|460.92|463.11|460.71|0
1637654530000|2021-11-23 08:02:10|462.9|460.5|462.47|460.07|463.21|460.81|462.47|460.07|0
1637654540000|2021-11-23 08:02:20|462.36|459.96|461.63|459.23|462.36|459.96|461.63|459.23|0
1637654550000|2021-11-23 08:02:30|461.21|458.81|461.84|459.44|461.84|459.44|461.21|458.81|0
1637654560000|2021-11-23 08:02:40|461.63|459.23|461.84|459.44|461.84|459.44|461.63|459.23|0
1637654570000|2021-11-23 08:02:50|462.05|459.65|462.47|460.07|462.47|460.07|462.05|459.65|0
1637654580000|2021-11-23 08:03:00|462.26|459.86|461.84|459.44|462.26|459.86|461.84|459.44|0
1637654590000|2021-11-23 08:03:10|462.05|459.65|462.26|459.86|462.47|460.07|462.05|459.65|0
1637654600000|2021-11-23 08:03:20|462.05|459.65|461.84|459.44|462.05|459.65|461.84|459.44|0
1637654610000|2021-11-23 08:03:30|461.63|459.23|461.42|459.02|461.63|459.23|461.42|459.02|0
1637654620000|2021-11-23 08:03:40|461|458.6|460.79|458.39|461|458.6|460.79|458.39|0
1637654630000|2021-11-23 08:03:50|461|458.6|461.73|459.33|461.73|459.33|461|458.6|0
1637654640000|2021-11-23 08:04:00|461|458.6|460.57|458.17|461.21|458.81|460.57|458.17|0
1637654650000|2021-11-23 08:04:10|460.79|458.39|461|458.6|461.21|458.81|460.78|458.38|0
1637654660000|2021-11-23 08:04:20|460.78|458.38|460.36|457.96|460.78|458.38|460.36|457.96|0
1637654670000|2021-11-23 08:04:30|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1637654680000|2021-11-23 08:04:40|460.68|458.28|460.15|457.75|460.68|458.28|460.15|457.75|0
1637654690000|2021-11-23 08:04:50|459.94|457.54|460.15|457.75|460.15|457.75|459.94|457.54|0
1637654700000|2021-11-23 08:05:00|459.84|457.84|459.11|457.11|459.84|457.84|459.11|457.11|0
1637654710000|2021-11-23 08:05:10|458.9|456.9|458.69|456.69|458.9|456.9|458.69|456.69|0
1637654720000|2021-11-23 08:05:20|458.27|456.27|458.58|456.58|458.9|456.9|458.27|456.27|0
1637654730000|2021-11-23 08:05:30|458.48|456.48|458.9|456.9|458.9|456.9|458.48|456.48|0
1637654740000|2021-11-23 08:05:40|458.69|456.69|457.21|455.21|458.69|456.69|457.21|455.21|0
1637654750000|2021-11-23 08:05:50|457.31|455.31|457|455|457.31|455.31|457|455|0
1637654760000|2021-11-23 08:06:00|457.21|455.21|458.48|456.48|458.48|456.48|457.21|455.21|0
1637654770000|2021-11-23 08:06:10|458.27|456.27|458.05|456.05|458.27|456.27|457.84|455.84|0
1637654780000|2021-11-23 08:06:20|458.27|456.27|458.05|456.05|458.27|456.27|458.05|456.05|0
1637654790000|2021-11-23 08:06:30|457.73|455.73|458.05|456.05|458.05|456.05|457.73|455.73|0
1637654800000|2021-11-23 08:06:40|457.63|455.63|458.48|456.48|458.48|456.48|457.63|455.63|0
1637654810000|2021-11-23 08:06:50|458.26|456.26|458.26|456.26|458.26|456.26|458.05|456.05|0
1637654820000|2021-11-23 08:07:00|457.63|455.63|457.42|455.42|458.26|456.26|457.42|455.42|0
1637654830000|2021-11-23 08:07:10|457.21|455.21|457.21|455.21|457.21|455.21|457|455|0
1637654840000|2021-11-23 08:07:20|457|455|458.26|456.26|458.26|456.26|457|455|0
1637654850000|2021-11-23 08:07:30|458.48|456.48|458.05|456.05|458.48|456.48|457.84|455.84|0
1637654860000|2021-11-23 08:07:40|457.84|455.84|458.05|456.05|458.05|456.05|457.63|455.63|0
1637654870000|2021-11-23 08:07:50|458.26|456.26|457.84|455.84|458.26|456.26|457.84|455.84|0
1637654880000|2021-11-23 08:08:00|458.26|456.26|458.47|456.47|458.47|456.47|458.26|456.26|0
1637654890000|2021-11-23 08:08:10|458.26|456.26|458.47|456.47|458.47|456.47|458.26|456.26|0
1637654900000|2021-11-23 08:08:20|458.26|456.26|458.9|456.9|458.9|456.9|458.15|456.15|0
1637654910000|2021-11-23 08:08:30|458.69|456.69|458.9|456.9|459.11|457.11|458.69|456.69|0
1637654920000|2021-11-23 08:08:40|459.11|457.11|458.9|456.9|459.74|457.74|458.9|456.9|0
1637654930000|2021-11-23 08:08:50|458.68|456.68|458.26|456.26|458.68|456.68|458.05|456.05|0
1637654940000|2021-11-23 08:09:00|458.05|456.05|457.84|455.84|458.26|456.26|457.84|455.84|0
1637654950000|2021-11-23 08:09:10|458.26|456.26|458.9|456.9|459.11|457.11|458.26|456.26|0
1637654960000|2021-11-23 08:09:20|459.32|457.32|458.68|456.68|459.32|457.32|458.47|456.47|0
1637654970000|2021-11-23 08:09:30|459.11|457.11|459.32|457.32|459.32|457.32|459.11|457.11|0
1637654980000|2021-11-23 08:09:40|459.11|457.11|459.63|457.63|459.74|457.74|459.11|457.11|0
1637654990000|2021-11-23 08:09:50|459.53|457.53|459.32|457.32|459.53|457.53|459.32|457.32|0
1637655000000|2021-11-23 08:10:00|459.11|457.11|459.53|457.53|459.53|457.53|458.89|456.89|0
1637655010000|2021-11-23 08:10:10|459.21|457.21|459.95|457.95|459.95|457.95|459.21|457.21|0
1637655020000|2021-11-23 08:10:20|460.16|458.16|460.89|458.89|461.21|459.21|460.16|458.16|0
1637655030000|2021-11-23 08:10:30|461.21|459.21|461|459|461.21|459.21|461|459|0
1637655040000|2021-11-23 08:10:40|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|0
1637655050000|2021-11-23 08:10:50|459.95|457.95|460.16|458.16|460.16|458.16|459.95|457.95|0
1637655060000|2021-11-23 08:11:00|460.68|458.68|460.79|458.79|460.79|458.79|460.58|458.58|0
1637655070000|2021-11-23 08:11:10|460.47|458.47|460.37|458.37|460.68|458.68|460.16|458.16|0
1637655080000|2021-11-23 08:11:20|461|459|460.58|458.58|461|459|460.58|458.58|0
1637655090000|2021-11-23 08:11:30|460.79|458.79|460.37|458.37|460.79|458.79|460.16|458.16|0
1637655100000|2021-11-23 08:11:40|460.47|458.47|460.79|458.79|461|459|460.47|458.47|0
1637655110000|2021-11-23 08:11:50|460.89|458.89|461.21|459.21|461.21|459.21|460.79|458.79|0
1637655120000|2021-11-23 08:12:00|460.89|458.89|461.21|459.21|461.21|459.21|460.89|458.89|0
1637655130000|2021-11-23 08:12:10|461.63|459.63|461.21|459.21|461.85|459.85|461.21|459.21|0
1637655140000|2021-11-23 08:12:20|461|459|461.21|459.21|461.21|459.21|461|459|0
1637655150000|2021-11-23 08:12:30|461.74|459.74|461.63|459.63|461.95|459.95|461.63|459.63|0
1637655160000|2021-11-23 08:12:40|461.21|459.21|460.05|458.05|461.21|459.21|460.05|458.05|0
1637655170000|2021-11-23 08:12:50|460.37|458.37|459.74|457.74|460.37|458.37|459.74|457.74|0
1637655180000|2021-11-23 08:13:00|459.1|457.1|459.52|457.52|459.52|457.52|459.1|457.1|0
1637655190000|2021-11-23 08:13:10|460.37|458.37|459.31|457.31|460.37|458.37|459.31|457.31|0
1637655200000|2021-11-23 08:13:20|459.42|457.42|460.37|458.37|460.37|458.37|459.42|457.42|0
1637655210000|2021-11-23 08:13:30|459.52|457.52|459.52|457.52|459.52|457.52|459.1|457.1|0
1637655220000|2021-11-23 08:13:40|459.31|457.31|458.89|456.89|459.31|457.31|458.68|456.68|0
1637655230000|2021-11-23 08:13:50|458.78|456.78|458.05|456.05|458.78|456.78|458.05|456.05|0
1637655240000|2021-11-23 08:14:00|458.26|456.26|457.63|455.63|458.26|456.26|457.63|455.63|0
1637655250000|2021-11-23 08:14:10|457.52|455.52|457.63|455.63|457.63|455.63|457.42|455.42|0
1637655260000|2021-11-23 08:14:20|456.79|454.79|457.42|455.42|457.42|455.42|456.79|454.79|0
1637655270000|2021-11-23 08:14:30|457.63|455.63|457.63|455.63|457.63|455.63|457.52|455.52|0
1637655280000|2021-11-23 08:14:40|457.84|455.84|457.84|455.84|458.47|456.47|457.84|455.84|0
1637655290000|2021-11-23 08:14:50|457.63|455.63|458.05|456.05|458.05|456.05|457.63|455.63|0
1637655300000|2021-11-23 08:15:00|458.47|456.47|459.31|457.31|459.31|457.31|458.47|456.47|0
1637655310000|2021-11-23 08:15:10|459.73|457.73|459.73|457.73|459.95|457.95|459.73|457.73|0
1637655320000|2021-11-23 08:15:20|459.95|457.95|459.1|457.1|459.95|457.95|459.1|457.1|0
1637655330000|2021-11-23 08:15:30|459.95|457.95|460.16|458.16|460.16|458.16|459.95|457.95|0
1637655340000|2021-11-23 08:15:40|460.37|458.37|459.52|457.52|460.37|458.37|459.52|457.52|0
1637655350000|2021-11-23 08:15:50|459.31|457.31|459.73|457.73|459.73|457.73|459.31|457.31|0
1637655360000|2021-11-23 08:16:00|459.52|457.52|458.05|456.05|459.52|457.52|458.05|456.05|0
1637655370000|2021-11-23 08:16:10|457.63|455.63|457.63|455.63|458.26|456.26|457.63|455.63|0
1637655380000|2021-11-23 08:16:20|457.42|455.42|457.63|455.63|457.63|455.63|457.42|455.42|0
1637655390000|2021-11-23 08:16:30|457.84|455.84|457.63|455.63|457.94|455.94|457.63|455.63|0
1637655400000|2021-11-23 08:16:40|457.84|455.84|457.63|455.63|457.84|455.84|457.63|455.63|0
1637655410000|2021-11-23 08:16:50|457.84|455.84|457.63|455.63|457.84|455.84|457.63|455.63|0
1637655420000|2021-11-23 08:17:00|457.84|455.84|458.26|456.26|458.26|456.26|457.84|455.84|0
1637655430000|2021-11-23 08:17:10|458.47|456.47|457.84|455.84|458.47|456.47|457.84|455.84|0
1637655440000|2021-11-23 08:17:20|457.63|455.63|458.06|456.06|458.06|456.06|457.63|455.63|0
1637655450000|2021-11-23 08:17:30|457.95|455.95|458.38|456.38|458.38|456.38|457.95|455.95|0
1637655460000|2021-11-23 08:17:40|458.27|456.27|458.91|456.91|458.91|456.91|458.27|456.27|0
1637655470000|2021-11-23 08:17:50|459.33|457.33|459.75|457.75|459.75|457.75|459.33|457.33|0
1637655480000|2021-11-23 08:18:00|459.12|457.12|460.06|458.06|460.06|458.06|459.12|457.12|0
1637655490000|2021-11-23 08:18:10|459.96|457.96|460.8|458.8|460.8|458.8|459.96|457.96|0
1637655500000|2021-11-23 08:18:20|460.59|458.59|460.38|458.38|460.59|458.59|460.38|458.38|0
1637655510000|2021-11-23 08:18:30|460.17|458.17|460.17|458.17|460.17|458.17|460.17|458.17|0
1637655520000|2021-11-23 08:18:40|459.96|457.96|460.38|458.38|460.38|458.38|459.96|457.96|0
1637655530000|2021-11-23 08:18:50|460.17|458.17|459.75|457.75|460.17|458.17|459.75|457.75|0
1637655540000|2021-11-23 08:19:00|459.33|457.33|458.48|456.48|459.33|457.33|458.48|456.48|0
1637655550000|2021-11-23 08:19:10|458.69|456.69|458.06|456.06|458.69|456.69|458.06|456.06|0
1637655560000|2021-11-23 08:19:20|457.85|455.85|458.06|456.06|458.06|456.06|457.64|455.64|0
1637655570000|2021-11-23 08:19:30|457.85|455.85|457.43|455.43|457.85|455.85|457.43|455.43|0
1637655580000|2021-11-23 08:19:40|457.64|455.64|457.43|455.43|457.64|455.64|457.43|455.43|0
1637655590000|2021-11-23 08:19:50|457.64|455.64|457.85|455.85|457.85|455.85|457.22|455.22|0
1637655600000|2021-11-23 08:20:00|458.06|456.06|457.85|455.85|458.06|456.06|457.53|455.53|0
1637655610000|2021-11-23 08:20:10|458.27|456.27|457.95|455.95|458.27|456.27|457.85|455.85|0
1637655620000|2021-11-23 08:20:20|457.85|455.85|457.64|455.64|458.06|456.06|457.64|455.64|0
1637655630000|2021-11-23 08:20:30|457.43|455.43|457.85|455.85|457.85|455.85|457.43|455.43|0
1637655640000|2021-11-23 08:20:40|457.74|455.74|457.85|455.85|457.85|455.85|457.74|455.74|0
1637655650000|2021-11-23 08:20:50|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1637655660000|2021-11-23 08:21:00|458.06|456.06|458.48|456.48|458.48|456.48|458.06|456.06|0
1637655670000|2021-11-23 08:21:10|458.9|456.9|458.69|456.69|458.9|456.9|458.69|456.69|0
1637655680000|2021-11-23 08:21:20|458.37|456.37|458.06|456.06|458.48|456.48|458.06|456.06|0
1637655690000|2021-11-23 08:21:30|457.85|455.85|458.48|456.48|458.48|456.48|457.85|455.85|0
1637655700000|2021-11-23 08:21:40|458.69|456.69|458.48|456.48|458.69|456.69|458.48|456.48|0
1637655710000|2021-11-23 08:21:50|458.9|456.9|458.69|456.69|458.9|456.9|458.69|456.69|0
1637655720000|2021-11-23 08:22:00|458.79|456.79|458.69|456.69|458.9|456.9|458.27|456.27|0
1637655730000|2021-11-23 08:22:10|458.27|456.27|458.48|456.48|458.48|456.48|458.06|456.06|0
1637655740000|2021-11-23 08:22:20|458.9|456.9|459.11|457.11|459.11|457.11|458.9|456.9|0
1637655750000|2021-11-23 08:22:30|458.9|456.9|458.9|456.9|458.9|456.9|458.69|456.69|0
1637655760000|2021-11-23 08:22:40|458.69|456.69|458.48|456.48|458.69|456.69|458.48|456.48|0
1637655770000|2021-11-23 08:22:50|458.27|456.27|458.37|456.37|458.37|456.37|458.06|456.06|0
1637655780000|2021-11-23 08:23:00|457.85|455.85|457.64|455.64|457.85|455.85|457.43|455.43|0
1637655790000|2021-11-23 08:23:10|457.43|455.43|457.22|455.22|457.43|455.43|457.01|455.01|0
1637655800000|2021-11-23 08:23:20|457.11|455.11|456.69|454.69|457.11|455.11|456.69|454.69|0
1637655810000|2021-11-23 08:23:30|456.17|454.17|455.75|453.75|456.17|454.17|455.75|453.75|0
1637655820000|2021-11-23 08:23:40|455.33|453.33|455.75|453.75|455.75|453.75|455.12|453.12|0
1637655830000|2021-11-23 08:23:50|455.54|453.54|455.54|453.54|455.54|453.54|455.54|453.54|0
1637655840000|2021-11-23 08:24:00|455.12|453.12|456.17|454.17|456.17|454.17|455.12|453.12|0
1637655850000|2021-11-23 08:24:10|456.69|454.69|456.59|454.59|456.69|454.69|456.59|454.59|0
1637655860000|2021-11-23 08:24:20|456.8|454.8|457.01|455.01|457.01|455.01|456.69|454.69|0
1637655870000|2021-11-23 08:24:30|456.8|454.8|456.69|454.69|456.8|454.8|456.59|454.59|0
1637655880000|2021-11-23 08:24:40|456.38|454.38|456.06|454.06|456.38|454.38|455.75|453.75|0
1637655890000|2021-11-23 08:24:50|456.38|454.38|456.48|454.48|456.48|454.48|456.17|454.17|0
1637655900000|2021-11-23 08:25:00|456.59|454.59|456.8|454.8|456.8|454.8|456.38|454.38|0
1637655910000|2021-11-23 08:25:10|456.38|454.38|455.33|453.33|456.38|454.38|455.33|453.33|0
1637655920000|2021-11-23 08:25:20|455.12|453.12|454.91|452.91|455.33|453.33|454.91|452.91|0
1637655930000|2021-11-23 08:25:30|454.49|452.49|454.7|452.7|454.91|452.91|454.49|452.49|0
1637655940000|2021-11-23 08:25:40|454.91|452.91|454.07|452.07|454.91|452.91|454.07|452.07|0
1637655950000|2021-11-23 08:25:50|453.86|451.86|453.86|451.86|453.96|451.96|453.65|451.65|0
1637655960000|2021-11-23 08:26:00|453.75|451.75|454.07|452.07|454.07|452.07|453.75|451.75|0
1637655970000|2021-11-23 08:26:10|453.86|451.86|453.65|451.65|453.86|451.86|453.65|451.65|0
1637655980000|2021-11-23 08:26:20|453.44|451.44|453.02|451.02|453.44|451.44|453.02|451.02|0
1637655990000|2021-11-23 08:26:30|453.23|451.23|453.65|451.65|453.65|451.65|453.02|451.02|0
1637656000000|2021-11-23 08:26:40|453.75|451.75|453.44|451.44|453.75|451.75|453.44|451.44|0
1637656010000|2021-11-23 08:26:50|453.02|451.02|453.44|451.44|453.44|451.44|453.02|451.02|0
1637656020000|2021-11-23 08:27:00|453.65|451.65|453.02|451.02|453.65|451.65|452.91|450.91|0
1637656030000|2021-11-23 08:27:10|452.6|450.6|453.44|451.44|453.44|451.44|452.6|450.6|0
1637656040000|2021-11-23 08:27:20|452.6|450.6|452.6|450.6|452.6|450.6|452.39|450.39|0
1637656050000|2021-11-23 08:27:30|452.81|450.81|452.81|450.81|452.81|450.81|452.81|450.81|0
1637656060000|2021-11-23 08:27:40|453.02|451.02|452.91|450.91|453.02|451.02|452.6|450.6|0
1637656070000|2021-11-23 08:27:50|452.81|450.81|452.6|450.6|452.81|450.81|452.6|450.6|0
1637656080000|2021-11-23 08:28:00|452.18|450.18|452.28|450.28|452.39|450.39|452.18|450.18|0
1637656090000|2021-11-23 08:28:10|452.91|450.91|452.28|450.28|452.91|450.91|452.28|450.28|0
1637656100000|2021-11-23 08:28:20|452.18|450.18|452.6|450.6|452.6|450.6|452.18|450.18|0
1637656110000|2021-11-23 08:28:30|452.81|450.81|453.02|451.02|453.02|451.02|452.81|450.81|0
1637656120000|2021-11-23 08:28:40|453.23|451.23|452.6|450.6|453.23|451.23|452.6|450.6|0
1637656130000|2021-11-23 08:28:50|452.81|450.81|452.91|450.91|452.91|450.91|452.6|450.6|0
1637656140000|2021-11-23 08:29:00|452.81|450.81|452.6|450.6|452.81|450.81|452.6|450.6|0
1637656150000|2021-11-23 08:29:10|452.7|450.7|452.81|450.81|452.81|450.81|452.6|450.6|0
1637656160000|2021-11-23 08:29:20|452.6|450.6|452.18|450.18|452.6|450.6|452.18|450.18|0
1637656170000|2021-11-23 08:29:30|452.39|450.39|452.81|450.81|452.81|450.81|452.18|450.18|0
1637656190000|2021-11-23 08:29:50|452.91|450.91|452.6|450.6|452.91|450.91|452.6|450.6|0
1637656200000|2021-11-23 08:30:00|452.18|450.18|450.5|448.5|452.18|450.18|449.98|447.98|0
1637656210000|2021-11-23 08:30:10|450.29|448.29|450.29|448.29|450.29|448.29|450.08|448.08|0
1637656220000|2021-11-23 08:30:20|450.92|448.92|451.55|449.55|451.55|449.55|450.71|448.71|0
1637656230000|2021-11-23 08:30:30|451.13|449.13|451.55|449.55|451.55|449.55|451.13|449.13|0
1637656240000|2021-11-23 08:30:40|450.92|448.92|451.02|449.02|451.02|449.02|450.71|448.71|0
1637656250000|2021-11-23 08:30:50|450.71|448.71|450.5|448.5|450.81|448.81|450.5|448.5|0
1637656260000|2021-11-23 08:31:00|449.87|447.87|448.2|446.2|449.87|447.87|448.09|446.09|0
1637656270000|2021-11-23 08:31:10|447.99|445.99|448.93|446.93|449.14|447.14|447.78|445.78|0
1637656280000|2021-11-23 08:31:20|450.46|448.46|450.83|448.83|450.83|448.83|450.15|448.15|0
1637656290000|2021-11-23 08:31:30|450.62|448.62|450.62|448.62|450.62|448.62|450.62|448.62|0
1637656300000|2021-11-23 08:31:40|450.83|448.83|451.34|449.34|451.45|449.45|450.83|448.83|0
1637656310000|2021-11-23 08:31:50|451.45|449.45|450.93|448.93|451.45|449.45|450.93|448.93|0
1637656320000|2021-11-23 08:32:00|451.24|449.24|452.07|450.07|452.07|450.07|451.24|449.24|0
1637656330000|2021-11-23 08:32:10|451.97|449.97|451.66|449.66|452.28|450.28|451.66|449.66|0
1637656340000|2021-11-23 08:32:20|451.87|449.87|451.87|449.87|452.07|450.07|451.66|449.66|0
1637656350000|2021-11-23 08:32:30|451.66|449.66|451.66|449.66|451.66|449.66|451.55|449.55|0
1637656360000|2021-11-23 08:32:40|451.87|449.87|452.07|450.07|452.07|450.07|451.87|449.87|0
1637656370000|2021-11-23 08:32:50|452.49|450.49|452.8|450.8|452.8|450.8|452.49|450.49|0
1637656380000|2021-11-23 08:33:00|452.91|450.91|453.12|451.12|453.12|451.12|452.49|450.49|0
1637656390000|2021-11-23 08:33:10|453.32|451.32|453.12|451.12|453.32|451.32|453.12|451.12|0
1637656400000|2021-11-23 08:33:20|453.32|451.32|454.21|452.21|454.21|452.21|453.32|451.32|0
1637656410000|2021-11-23 08:33:30|454.63|452.63|454.21|452.21|454.63|452.63|454.21|452.21|0
1637656420000|2021-11-23 08:33:40|454.1|452.1|454.21|452.21|454.21|452.21|454.1|452.1|0
1637656430000|2021-11-23 08:33:50|454|452|454.42|452.42|454.42|452.42|454|452|0
1637656440000|2021-11-23 08:34:00|454.63|452.63|454.63|452.63|454.83|452.83|454.52|452.52|0
1637656450000|2021-11-23 08:34:10|454|452|453.79|451.79|454|452|453.79|451.79|0
1637656460000|2021-11-23 08:34:20|454|452|454.83|452.83|454.83|452.83|454|452|0
1637656470000|2021-11-23 08:34:30|454.42|452.42|454.52|452.52|454.52|452.52|454.42|452.42|0
1637656480000|2021-11-23 08:34:40|454.42|452.42|455.67|453.67|455.67|453.67|454.42|452.42|0
1637656490000|2021-11-23 08:34:50|455.88|453.88|455.25|453.25|455.88|453.88|455.25|453.25|0
1637656500000|2021-11-23 08:35:00|455.46|453.46|455.67|453.67|455.67|453.67|455.46|453.46|0
1637656510000|2021-11-23 08:35:10|456.29|454.29|456.29|454.29|456.71|454.71|456.29|454.29|0
1637656520000|2021-11-23 08:35:20|456.08|454.08|456.5|454.5|456.5|454.5|456.08|454.08|0
1637656530000|2021-11-23 08:35:30|457.13|455.13|456.71|454.71|457.13|455.13|456.71|454.71|0
1637656540000|2021-11-23 08:35:40|456.5|454.5|457.54|455.54|457.54|455.54|456.5|454.5|0
1637656550000|2021-11-23 08:35:50|457.75|455.75|457.75|455.75|457.75|455.75|457.75|455.75|0
1637656560000|2021-11-23 08:36:00|457.54|455.54|458.17|456.17|458.17|456.17|457.54|455.54|0
1637656570000|2021-11-23 08:36:10|458.59|456.59|458.38|456.38|458.8|456.8|458.27|456.27|0
1637656580000|2021-11-23 08:36:20|459.01|457.01|458.8|456.8|459.01|457.01|458.8|456.8|0
1637656590000|2021-11-23 08:36:30|458.59|456.59|458.17|456.17|458.59|456.59|458.17|456.17|0
1637656600000|2021-11-23 08:36:40|457.75|455.75|457.13|455.13|457.75|455.75|457.13|455.13|0
1637656610000|2021-11-23 08:36:50|457.33|455.33|457.13|455.13|457.33|455.33|457.13|455.13|0
1637656620000|2021-11-23 08:37:00|456.71|454.71|456.08|454.08|456.71|454.71|456.08|454.08|0
1637656630000|2021-11-23 08:37:10|456.29|454.29|456.08|454.08|456.29|454.29|456.08|454.08|0
1637656640000|2021-11-23 08:37:20|456.29|454.29|456.29|454.29|456.29|454.29|455.87|453.87|0
1637656650000|2021-11-23 08:37:30|456.08|454.08|456.71|454.71|456.71|454.71|456.08|454.08|0
1637656660000|2021-11-23 08:37:40|456.5|454.5|456.5|454.5|456.5|454.5|456.5|454.5|0
1637656670000|2021-11-23 08:37:50|456.29|454.29|456.08|454.08|456.29|454.29|455.87|453.87|0
1637656680000|2021-11-23 08:38:00|455.66|453.66|455.87|453.87|455.87|453.87|455.66|453.66|0
1637656690000|2021-11-23 08:38:10|455.66|453.66|455.66|453.66|455.87|453.87|455.66|453.66|0
1637656700000|2021-11-23 08:38:20|455.87|453.87|455.66|453.66|455.87|453.87|455.66|453.66|0
1637656710000|2021-11-23 08:38:30|455.46|453.46|455.25|453.25|455.46|453.46|455.25|453.25|0
1637656720000|2021-11-23 08:38:40|455.46|453.46|455.46|453.46|455.46|453.46|455.46|453.46|0
1637656730000|2021-11-23 08:38:50|455.25|453.25|455.25|453.25|455.46|453.46|455.25|453.25|0
1637656740000|2021-11-23 08:39:00|455.46|453.46|455.66|453.66|455.66|453.66|455.35|453.35|0
1637656750000|2021-11-23 08:39:10|456.08|454.08|456.5|454.5|456.71|454.71|456.08|454.08|0
1637656760000|2021-11-23 08:39:20|456.71|454.71|456.71|454.71|456.92|454.92|456.71|454.71|0
1637656770000|2021-11-23 08:39:30|456.5|454.5|456.71|454.71|456.71|454.71|456.5|454.5|0
1637656780000|2021-11-23 08:39:40|456.5|454.5|456.5|454.5|456.5|454.5|456.5|454.5|0
1637656790000|2021-11-23 08:39:50|456.29|454.29|457.12|455.12|457.12|455.12|456.29|454.29|0
1637656800000|2021-11-23 08:40:00|456.91|454.91|456.08|454.08|456.91|454.91|456.08|454.08|0
1637656810000|2021-11-23 08:40:10|455.87|453.87|455.97|453.97|456.08|454.08|455.87|453.87|0
1637656820000|2021-11-23 08:40:20|455.66|453.66|455.66|453.66|455.76|453.76|455.66|453.66|0
1637656830000|2021-11-23 08:40:30|455.87|453.87|455.87|453.87|455.87|453.87|455.87|453.87|0
1637656840000|2021-11-23 08:40:40|455.66|453.66|455.76|453.76|455.87|453.87|455.66|453.66|0
1637656850000|2021-11-23 08:40:50|455.87|453.87|456.5|454.5|456.5|454.5|455.87|453.87|0
1637656860000|2021-11-23 08:41:00|456.08|454.08|456.08|454.08|456.08|454.08|455.87|453.87|0
1637656870000|2021-11-23 08:41:10|455.97|453.97|455.66|453.66|455.97|453.97|455.66|453.66|0
1637656880000|2021-11-23 08:41:20|455.76|453.76|455.87|453.87|455.87|453.87|455.66|453.66|0
1637656890000|2021-11-23 08:41:30|456.08|454.08|455.25|453.25|456.08|454.08|455.25|453.25|0
1637656900000|2021-11-23 08:41:40|454.83|452.83|455.04|453.04|455.04|453.04|454.83|452.83|0
1637656910000|2021-11-23 08:41:50|454.83|452.83|455.04|453.04|455.04|453.04|454.83|452.83|0
1637656920000|2021-11-23 08:42:00|455.25|453.25|455.04|453.04|455.45|453.45|455.04|453.04|0
1637656930000|2021-11-23 08:42:10|455.14|453.14|454.83|452.83|455.14|453.14|454.83|452.83|0
1637656940000|2021-11-23 08:42:20|455.04|453.04|455.24|453.24|455.24|453.24|455.04|453.04|0
1637656950000|2021-11-23 08:42:30|455.04|453.04|455.04|453.04|455.24|453.24|455.04|453.04|0
1637656960000|2021-11-23 08:42:40|455.45|453.45|455.45|453.45|455.45|453.45|455.24|453.24|0
1637656970000|2021-11-23 08:42:50|455.66|453.66|455.45|453.45|455.66|453.66|455.45|453.45|0
1637656980000|2021-11-23 08:43:00|455.24|453.24|454.62|452.62|455.24|453.24|454.62|452.62|0
1637656990000|2021-11-23 08:43:10|455.04|453.04|454.83|452.83|455.04|453.04|454.83|452.83|0
1637657000000|2021-11-23 08:43:20|455.04|453.04|454.72|452.72|455.04|453.04|454.72|452.72|0
1637657010000|2021-11-23 08:43:30|454.83|452.83|455.04|453.04|455.04|453.04|454.72|452.72|0
1637657020000|2021-11-23 08:43:40|455.24|453.24|455.66|453.66|455.66|453.66|455.24|453.24|0
1637657030000|2021-11-23 08:43:50|455.87|453.87|455.66|453.66|455.87|453.87|455.66|453.66|0
1637657040000|2021-11-23 08:44:00|455.87|453.87|455.87|453.87|455.87|453.87|455.87|453.87|0
1637657050000|2021-11-23 08:44:10|456.08|454.08|456.29|454.29|456.49|454.49|456.08|454.08|0
1637657060000|2021-11-23 08:44:20|456.08|454.08|456.49|454.49|456.7|454.7|456.08|454.08|0
1637657070000|2021-11-23 08:44:30|456.91|454.91|456.49|454.49|456.91|454.91|456.49|454.49|0
1637657080000|2021-11-23 08:44:40|456.7|454.7|456.7|454.7|456.91|454.91|456.7|454.7|0
1637657090000|2021-11-23 08:44:50|456.91|454.91|457.12|455.12|457.12|455.12|456.91|454.91|0
1637657100000|2021-11-23 08:45:00|457.33|455.33|456.7|454.7|457.33|455.33|456.7|454.7|0
1637657110000|2021-11-23 08:45:10|457.12|455.12|457.33|455.33|457.33|455.33|457.12|455.12|0
1637657120000|2021-11-23 08:45:20|457.22|455.22|457.12|455.12|457.33|455.33|457.12|455.12|0
1637657130000|2021-11-23 08:45:30|457.54|455.54|457.43|455.43|457.75|455.75|457.43|455.43|0
1637657140000|2021-11-23 08:45:40|457.75|455.75|457.95|455.95|457.95|455.95|457.75|455.75|0
1637657150000|2021-11-23 08:45:50|457.75|455.75|457.75|455.75|457.95|455.95|457.75|455.75|0
1637657160000|2021-11-23 08:46:00|457.64|455.64|457.75|455.75|457.75|455.75|457.33|455.33|0
1637657170000|2021-11-23 08:46:10|457.95|455.95|458.37|456.37|458.37|456.37|457.95|455.95|0
1637657180000|2021-11-23 08:46:20|457.95|455.95|457.75|455.75|457.95|455.95|457.75|455.75|0
1637657190000|2021-11-23 08:46:30|457.54|455.54|457.12|455.12|457.54|455.54|457.12|455.12|0
1637657200000|2021-11-23 08:46:40|456.91|454.91|456.49|454.49|456.91|454.91|456.49|454.49|0
1637657210000|2021-11-23 08:46:50|456.28|454.28|456.08|454.08|456.28|454.28|456.08|454.08|0
1637657220000|2021-11-23 08:47:00|456.28|454.28|456.7|454.7|456.7|454.7|456.28|454.28|0
1637657230000|2021-11-23 08:47:10|456.49|454.49|455.87|453.87|456.49|454.49|455.87|453.87|0
1637657240000|2021-11-23 08:47:20|456.08|454.08|456.28|454.28|456.28|454.28|456.08|454.08|0
1637657250000|2021-11-23 08:47:30|456.49|454.49|456.18|454.18|456.49|454.49|456.18|454.18|0
1637657260000|2021-11-23 08:47:40|456.28|454.28|456.28|454.28|456.49|454.49|456.28|454.28|0
1637657270000|2021-11-23 08:47:50|456.08|454.08|455.55|453.55|456.08|454.08|455.55|453.55|0
1637657280000|2021-11-23 08:48:00|455.45|453.45|455.66|453.66|455.66|453.66|455.34|453.34|0
1637657290000|2021-11-23 08:48:10|455.24|453.24|455.24|453.24|455.24|453.24|455.24|453.24|0
1637657300000|2021-11-23 08:48:20|455.13|453.13|454.82|452.82|455.13|453.13|454.82|452.82|0
1637657310000|2021-11-23 08:48:30|454.41|452.41|454.62|452.62|454.62|452.62|454.41|452.41|0
1637657320000|2021-11-23 08:48:40|454.41|452.41|454.41|452.41|454.41|452.41|454.2|452.2|0
1637657330000|2021-11-23 08:48:50|453.99|451.99|453.99|451.99|453.99|451.99|453.78|451.78|0
1637657340000|2021-11-23 08:49:00|453.57|451.57|453.78|451.78|453.78|451.78|453.57|451.57|0
1637657350000|2021-11-23 08:49:10|453.57|451.57|453.57|451.57|453.78|451.78|453.57|451.57|0
1637657360000|2021-11-23 08:49:20|453.47|451.47|453.57|451.57|453.57|451.57|453.47|451.47|0
1637657370000|2021-11-23 08:49:30|453.78|451.78|453.78|451.78|453.99|451.99|453.78|451.78|0
1637657380000|2021-11-23 08:49:40|453.99|451.99|453.99|451.99|453.99|451.99|453.78|451.78|0
1637657390000|2021-11-23 08:49:50|454.2|452.2|454.2|452.2|454.2|452.2|453.99|451.99|0
1637657400000|2021-11-23 08:50:00|454.3|452.3|454.2|452.2|454.3|452.3|454.2|452.2|0
1637657410000|2021-11-23 08:50:10|454.41|452.41|455.13|453.13|455.24|453.24|454.41|452.41|0
1637657420000|2021-11-23 08:50:20|455.24|453.24|455.86|453.86|455.86|453.86|455.24|453.24|0
1637657430000|2021-11-23 08:50:30|456.07|454.07|456.07|454.07|456.07|454.07|455.86|453.86|0
1637657440000|2021-11-23 08:50:40|456.28|454.28|456.7|454.7|456.7|454.7|456.28|454.28|0
1637657450000|2021-11-23 08:50:50|456.91|454.91|456.28|454.28|456.91|454.91|456.28|454.28|0
1637657460000|2021-11-23 08:51:00|456.49|454.49|456.7|454.7|456.7|454.7|456.49|454.49|0
1637657470000|2021-11-23 08:51:10|456.49|454.49|456.91|454.91|456.91|454.91|456.49|454.49|0
1637657480000|2021-11-23 08:51:20|457.12|455.12|456.7|454.7|457.32|455.32|456.7|454.7|0
1637657490000|2021-11-23 08:51:30|456.28|454.28|455.86|453.86|456.28|454.28|455.86|453.86|0
1637657500000|2021-11-23 08:51:40|456.07|454.07|456.59|454.59|456.59|454.59|455.96|453.96|0
1637657510000|2021-11-23 08:51:50|456.7|454.7|457.22|455.22|457.22|455.22|456.7|454.7|0
1637657520000|2021-11-23 08:52:00|457.12|455.12|456.49|454.49|457.12|455.12|456.49|454.49|0
1637657530000|2021-11-23 08:52:10|456.28|454.28|456.07|454.07|456.28|454.28|456.07|454.07|0
1637657540000|2021-11-23 08:52:20|455.96|453.96|455.86|453.86|455.96|453.96|455.86|453.86|0
1637657550000|2021-11-23 08:52:30|455.65|453.65|455.86|453.86|455.86|453.86|455.55|453.55|0
1637657560000|2021-11-23 08:52:40|455.75|453.75|455.65|453.65|455.75|453.75|455.65|453.65|0
1637657570000|2021-11-23 08:52:50|455.86|453.86|456.07|454.07|456.07|454.07|455.86|453.86|0
1637657580000|2021-11-23 08:53:00|455.86|453.86|456.49|454.49|456.49|454.49|455.86|453.86|0
1637657590000|2021-11-23 08:53:10|456.7|454.7|456.91|454.91|456.91|454.91|456.7|454.7|0
1637657600000|2021-11-23 08:53:20|456.8|454.8|457.11|455.11|457.11|455.11|456.8|454.8|0
1637657610000|2021-11-23 08:53:30|457.32|455.32|457.11|455.11|457.53|455.53|457.11|455.11|0
1637657620000|2021-11-23 08:53:40|457.32|455.32|457.11|455.11|457.32|455.32|457.11|455.11|0
1637657630000|2021-11-23 08:53:50|456.49|454.49|456.91|454.91|457.12|455.12|456.49|454.49|0
1637657640000|2021-11-23 08:54:00|457.33|455.33|457.02|455.02|457.33|455.33|456.61|454.61|0
1637657650000|2021-11-23 08:54:10|456.61|454.61|454.66|452.66|457.23|455.23|454.02|452.02|0
1637657660000|2021-11-23 08:54:20|455.08|453.08|457.09|455.09|457.09|455.09|455.08|453.08|0
1637657670000|2021-11-23 08:54:30|456.67|454.67|456.88|454.88|456.88|454.88|456.67|454.67|0
1637657680000|2021-11-23 08:54:40|456.77|454.77|456.88|454.88|456.88|454.88|456.67|454.67|0
1637657690000|2021-11-23 08:54:50|456.67|454.67|456.67|454.67|456.67|454.67|456.67|454.67|0
1637657700000|2021-11-23 08:55:00|456.88|454.88|455.72|453.72|456.88|454.88|455.72|453.72|0
1637657710000|2021-11-23 08:55:10|455.62|453.62|455.41|453.41|455.62|453.62|455.41|453.41|0
1637657720000|2021-11-23 08:55:20|454.99|452.99|455.2|453.2|455.2|453.2|454.99|452.99|0
1637657730000|2021-11-23 08:55:30|455.09|453.09|455.41|453.41|455.41|453.41|454.99|452.99|0
1637657740000|2021-11-23 08:55:40|455.2|453.2|455.62|453.62|455.83|453.83|454.99|452.99|0
1637657750000|2021-11-23 08:55:50|456.04|454.04|456.56|454.56|456.56|454.56|456.04|454.04|0
1637657760000|2021-11-23 08:56:00|456.67|454.67|456.67|454.67|456.88|454.88|456.67|454.67|0
1637657770000|2021-11-23 08:56:10|456.98|454.98|456.88|454.88|456.98|454.98|456.88|454.88|0
1637657780000|2021-11-23 08:56:20|456.46|454.46|456.46|454.46|456.67|454.67|456.46|454.46|0
1637657790000|2021-11-23 08:56:30|456.67|454.67|456.88|454.88|456.88|454.88|456.67|454.67|0
1637657800000|2021-11-23 08:56:40|456.67|454.67|456.56|454.56|456.77|454.77|456.56|454.56|0
1637657810000|2021-11-23 08:56:50|456.25|454.25|455.83|453.83|456.25|454.25|455.83|453.83|0
1637657820000|2021-11-23 08:57:00|455.62|453.62|455.72|453.72|455.72|453.72|455.62|453.62|0
1637657830000|2021-11-23 08:57:10|455.62|453.62|456.04|454.04|456.04|454.04|455.62|453.62|0
1637657840000|2021-11-23 08:57:20|456.14|454.14|456.04|454.04|456.14|454.14|456.04|454.04|0
1637657850000|2021-11-23 08:57:30|455.83|453.83|455.83|453.83|456.04|454.04|455.83|453.83|0
1637657860000|2021-11-23 08:57:40|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637657870000|2021-11-23 08:57:50|455.83|453.83|455.93|453.93|455.93|453.93|455.83|453.83|0
1637657880000|2021-11-23 08:58:00|455.83|453.83|456.46|454.46|456.46|454.46|455.83|453.83|0
1637657890000|2021-11-23 08:58:10|456.25|454.25|456.46|454.46|456.46|454.46|456.25|454.25|0
1637657900000|2021-11-23 08:58:20|456.25|454.25|456.46|454.46|456.46|454.46|456.25|454.25|0
1637657910000|2021-11-23 08:58:30|456.04|454.04|456.46|454.46|456.46|454.46|456.04|454.04|0
1637657920000|2021-11-23 08:58:40|456.25|454.25|456.25|454.25|456.25|454.25|456.14|454.14|0
1637657930000|2021-11-23 08:58:50|456.88|454.88|457.3|455.3|457.3|455.3|456.88|454.88|0
1637657940000|2021-11-23 08:59:00|457.51|455.51|457.3|455.3|457.51|455.51|457.3|455.3|0
1637657950000|2021-11-23 08:59:10|457.61|455.61|457.72|455.72|457.72|455.72|457.51|455.51|0
1637657960000|2021-11-23 08:59:20|457.93|455.93|457.72|455.72|457.93|455.93|457.72|455.72|0
1637657970000|2021-11-23 08:59:30|458.14|456.14|457.93|455.93|458.14|456.14|457.93|455.93|0
1637657980000|2021-11-23 08:59:40|457.72|455.72|458.35|456.35|458.35|456.35|457.72|455.72|0
1637657990000|2021-11-23 08:59:50|458.14|456.14|458.24|456.24|458.24|456.24|458.14|456.14|0
1637658000000|2021-11-23 09:00:00|458.14|456.14|458.66|456.66|458.98|456.98|458.14|456.14|0
1637658010000|2021-11-23 09:00:10|459.19|457.19|459.4|457.4|459.4|457.4|458.98|456.98|0
1637658020000|2021-11-23 09:00:20|459.61|457.61|459.4|457.4|459.82|457.82|459.4|457.4|0
1637658030000|2021-11-23 09:00:30|459.5|457.5|459.71|457.71|460.24|458.24|459.5|457.5|0
1637658040000|2021-11-23 09:00:40|460.24|458.24|460.24|458.24|460.24|458.24|460.03|458.03|0
1637658050000|2021-11-23 09:00:50|460.03|458.03|459.19|457.19|460.03|458.03|459.19|457.19|0
1637658060000|2021-11-23 09:01:00|458.98|456.98|458.56|456.56|458.98|456.98|458.56|456.56|0
1637658070000|2021-11-23 09:01:10|458.77|456.77|457.92|455.92|458.77|456.77|457.92|455.92|0
1637658080000|2021-11-23 09:01:20|458.24|456.24|458.34|456.34|458.34|456.34|458.24|456.24|0
1637658090000|2021-11-23 09:01:30|458.56|456.56|458.77|456.77|458.87|456.87|458.56|456.56|0
1637658100000|2021-11-23 09:01:40|458.34|456.34|458.34|456.34|458.34|456.34|457.92|455.92|0
1637658110000|2021-11-23 09:01:50|458.77|456.77|458.34|456.34|458.77|456.77|458.34|456.34|0
1637658120000|2021-11-23 09:02:00|458.13|456.13|457.71|455.71|458.34|456.34|457.71|455.71|0
1637658130000|2021-11-23 09:02:10|457.6|455.6|458.02|456.02|458.34|456.34|457.6|455.6|0
1637658140000|2021-11-23 09:02:20|458.13|456.13|458.02|456.02|458.13|456.13|458.02|456.02|0
1637658150000|2021-11-23 09:02:30|458.55|456.55|458.13|456.13|458.55|456.55|458.13|456.13|0
1637658160000|2021-11-23 09:02:40|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1637658170000|2021-11-23 09:02:50|457.6|455.6|458.13|456.13|458.13|456.13|457.5|455.5|0
1637658180000|2021-11-23 09:03:00|457.92|455.92|457.92|455.92|458.13|456.13|457.81|455.81|0
1637658190000|2021-11-23 09:03:10|458.13|456.13|458.13|456.13|458.13|456.13|458.13|456.13|0
1637658200000|2021-11-23 09:03:20|457.92|455.92|457.92|455.92|457.92|455.92|457.71|455.71|0
1637658210000|2021-11-23 09:03:30|457.71|455.71|457.81|455.81|457.92|455.92|457.71|455.71|0
1637658220000|2021-11-23 09:03:40|457.71|455.71|457.08|455.08|457.71|455.71|457.08|455.08|0
1637658230000|2021-11-23 09:03:50|457.18|455.18|457.08|455.08|457.29|455.29|457.08|455.08|0
1637658240000|2021-11-23 09:04:00|456.87|454.87|456.97|454.97|457.29|455.29|456.66|454.66|0
1637658250000|2021-11-23 09:04:10|456.87|454.87|456.97|454.97|457.08|455.08|456.87|454.87|0
1637658260000|2021-11-23 09:04:20|456.87|454.87|456.87|454.87|456.97|454.97|456.87|454.87|0
1637658270000|2021-11-23 09:04:30|456.76|454.76|456.87|454.87|456.87|454.87|456.66|454.66|0
1637658280000|2021-11-23 09:04:40|456.66|454.66|456.87|454.87|456.87|454.87|456.55|454.55|0
1637658300000|2021-11-23 09:05:00|456.55|454.55|456.87|454.87|456.87|454.87|456.45|454.45|0
1637658310000|2021-11-23 09:05:10|457.08|455.08|457.08|455.08|457.29|455.29|457.08|455.08|0
1637658320000|2021-11-23 09:05:20|456.97|454.97|457.08|455.08|457.08|455.08|456.87|454.87|0
1637658330000|2021-11-23 09:05:30|457.29|455.29|457.08|455.08|457.29|455.29|457.08|455.08|0
1637658340000|2021-11-23 09:05:40|457.29|455.29|456.76|454.76|457.29|455.29|456.76|454.76|0
1637658350000|2021-11-23 09:05:50|456.87|454.87|456.45|454.45|456.87|454.87|456.45|454.45|0
1637658360000|2021-11-23 09:06:00|456.34|454.34|456.45|454.45|456.45|454.45|456.24|454.24|0
1637658370000|2021-11-23 09:06:10|456.66|454.66|456.45|454.45|456.66|454.66|456.45|454.45|0
1637658380000|2021-11-23 09:06:20|456.66|454.66|456.13|454.13|456.66|454.66|456.13|454.13|0
1637658390000|2021-11-23 09:06:30|456.24|454.24|456.34|454.34|456.45|454.45|456.24|454.24|0
1637658400000|2021-11-23 09:06:40|456.45|454.45|456.34|454.34|456.45|454.45|456.34|454.34|0
1637658410000|2021-11-23 09:06:50|456.24|454.24|456.34|454.34|456.34|454.34|456.24|454.24|0
1637658420000|2021-11-23 09:07:00|456.45|454.45|456.03|454.03|456.45|454.45|455.82|453.82|0
1637658430000|2021-11-23 09:07:10|456.13|454.13|456.03|454.03|456.13|454.13|455.82|453.82|0
1637658440000|2021-11-23 09:07:20|455.92|453.92|456.03|454.03|456.03|454.03|455.82|453.82|0
1637658450000|2021-11-23 09:07:30|456.13|454.13|456.03|454.03|456.13|454.13|456.03|454.03|0
1637658460000|2021-11-23 09:07:40|455.82|453.82|455.19|453.19|455.82|453.82|455.19|453.19|0
1637658470000|2021-11-23 09:07:50|455.61|453.61|455.29|453.29|455.61|453.61|455.29|453.29|0
1637658480000|2021-11-23 09:08:00|455.4|453.4|455.29|453.29|455.4|453.4|455.19|453.19|0
1637658490000|2021-11-23 09:08:10|455.4|453.4|456.03|454.03|456.03|454.03|455.4|453.4|0
1637658500000|2021-11-23 09:08:20|456.24|454.24|455.82|453.82|456.24|454.24|455.82|453.82|0
1637658510000|2021-11-23 09:08:30|456.03|454.03|455.61|453.61|456.03|454.03|455.61|453.61|0
1637658520000|2021-11-23 09:08:40|455.4|453.4|455.4|453.4|455.61|453.61|455.4|453.4|0
1637658530000|2021-11-23 09:08:50|455.19|453.19|455.4|453.4|455.4|453.4|455.19|453.19|0
1637658540000|2021-11-23 09:09:00|455.61|453.61|455.4|453.4|455.61|453.61|455.4|453.4|0
1637658550000|2021-11-23 09:09:10|455.82|453.82|455.61|453.61|455.82|453.82|455.61|453.61|0
1637658560000|2021-11-23 09:09:20|455.82|453.82|455.82|453.82|456.03|454.03|455.71|453.71|0
1637658570000|2021-11-23 09:09:30|455.92|453.92|455.82|453.82|455.92|453.92|455.82|453.82|0
1637658580000|2021-11-23 09:09:40|455.71|453.71|455.61|453.61|455.82|453.82|455.61|453.61|0
1637658590000|2021-11-23 09:09:50|455.71|453.71|455.61|453.61|455.71|453.71|455.61|453.61|0
1637658600000|2021-11-23 09:10:00|455.82|453.82|455.29|453.29|455.82|453.82|455.29|453.29|0
1637658610000|2021-11-23 09:10:10|455.4|453.4|455.61|453.61|455.82|453.82|455.4|453.4|0
1637658620000|2021-11-23 09:10:20|455.4|453.4|455.29|453.29|455.4|453.4|455.29|453.29|0
1637658630000|2021-11-23 09:10:30|455.4|453.4|455.61|453.61|455.61|453.61|455.4|453.4|0
1637658640000|2021-11-23 09:10:40|455.4|453.4|455.61|453.61|455.61|453.61|455.4|453.4|0
1637658650000|2021-11-23 09:10:50|455.71|453.71|455.19|453.19|455.71|453.71|455.19|453.19|0
1637658660000|2021-11-23 09:11:00|455.29|453.29|455.19|453.19|455.29|453.29|455.19|453.19|0
1637658670000|2021-11-23 09:11:10|454.98|452.98|454.66|452.66|454.98|452.98|454.66|452.66|0
1637658680000|2021-11-23 09:11:20|454.56|452.56|454.56|452.56|454.98|452.98|454.56|452.56|0
1637658690000|2021-11-23 09:11:30|454.77|452.77|454.77|452.77|454.77|452.77|454.66|452.66|0
1637658700000|2021-11-23 09:11:40|454.98|452.98|454.98|452.98|454.98|452.98|454.77|452.77|0
1637658710000|2021-11-23 09:11:50|455.19|453.19|455.19|453.19|455.19|453.19|455.19|453.19|0
1637658720000|2021-11-23 09:12:00|455.4|453.4|454.98|452.98|455.4|453.4|454.98|452.98|0
1637658730000|2021-11-23 09:12:10|454.77|452.77|454.98|452.98|454.98|452.98|454.77|452.77|0
1637658740000|2021-11-23 09:12:20|454.77|452.77|454.98|452.98|454.98|452.98|454.56|452.56|0
1637658750000|2021-11-23 09:12:30|454.77|452.77|454.77|452.77|454.77|452.77|454.77|452.77|0
1637658760000|2021-11-23 09:12:40|454.56|452.56|454.66|452.66|454.66|452.66|454.56|452.56|0
1637658770000|2021-11-23 09:12:50|455.19|453.19|455.19|453.19|455.19|453.19|455.08|453.08|0
1637658780000|2021-11-23 09:13:00|455.08|453.08|454.77|452.77|455.08|453.08|454.77|452.77|0
1637658790000|2021-11-23 09:13:10|454.56|452.56|454.35|452.35|454.77|452.77|454.35|452.35|0
1637658800000|2021-11-23 09:13:20|454.66|452.66|454.98|452.98|454.98|452.98|454.66|452.66|0
1637658810000|2021-11-23 09:13:30|455.4|453.4|455.4|453.4|455.4|453.4|455.4|453.4|0
1637658820000|2021-11-23 09:13:40|455.19|453.19|455.4|453.4|455.4|453.4|455.19|453.19|0
1637658830000|2021-11-23 09:13:50|455.29|453.29|455.61|453.61|455.61|453.61|455.29|453.29|0
1637658840000|2021-11-23 09:14:00|455.82|453.82|456.03|454.03|456.24|454.24|455.82|453.82|0
1637658850000|2021-11-23 09:14:10|455.61|453.61|455.61|453.61|455.61|453.61|455.19|453.19|0
1637658860000|2021-11-23 09:14:20|455.82|453.82|455.82|453.82|455.82|453.82|455.82|453.82|0
1637658870000|2021-11-23 09:14:30|455.71|453.71|455.82|453.82|455.82|453.82|455.61|453.61|0
1637658880000|2021-11-23 09:14:40|455.92|453.92|455.92|453.92|455.92|453.92|455.92|453.92|0
1637658890000|2021-11-23 09:14:50|455.82|453.82|456.65|454.65|456.65|454.65|455.82|453.82|0
1637658900000|2021-11-23 09:15:00|456.44|454.44|456.86|454.86|456.86|454.86|456.44|454.44|0
1637658910000|2021-11-23 09:15:10|456.02|454.02|456.02|454.02|456.02|454.02|455.4|453.4|0
1637658920000|2021-11-23 09:15:20|455.92|453.92|455.81|453.81|455.92|453.92|455.61|453.61|0
1637658930000|2021-11-23 09:15:30|455.71|453.71|455.81|453.81|455.81|453.81|455.71|453.71|0
1637658940000|2021-11-23 09:15:40|456.02|454.02|456.02|454.02|456.02|454.02|456.02|454.02|0
1637658950000|2021-11-23 09:15:50|456.44|454.44|456.55|454.55|456.65|454.65|456.44|454.44|0
1637658960000|2021-11-23 09:16:00|456.65|454.65|456.86|454.86|456.86|454.86|456.55|454.55|0
1637658970000|2021-11-23 09:16:10|456.75|454.75|456.65|454.65|456.75|454.75|456.65|454.65|0
1637658980000|2021-11-23 09:16:20|456.86|454.86|457.28|455.28|457.28|455.28|456.75|454.75|0
1637658990000|2021-11-23 09:16:30|457.49|455.49|457.49|455.49|457.49|455.49|457.49|455.49|0
1637659000000|2021-11-23 09:16:40|457.7|455.7|458.33|456.33|458.33|456.33|457.7|455.7|0
1637659010000|2021-11-23 09:16:50|458.12|456.12|457.91|455.91|458.12|456.12|457.91|455.91|0
1637659020000|2021-11-23 09:17:00|457.7|455.7|458.12|456.12|458.12|456.12|457.7|455.7|0
1637659030000|2021-11-23 09:17:10|457.91|455.91|458.23|456.23|458.33|456.33|457.91|455.91|0
1637659040000|2021-11-23 09:17:20|458.54|456.54|459.07|457.07|459.07|457.07|458.54|456.54|0
1637659050000|2021-11-23 09:17:30|459.18|457.18|459.18|457.18|459.39|457.39|459.18|457.18|0
1637659060000|2021-11-23 09:17:40|459.6|457.6|459.6|457.6|459.6|457.6|459.39|457.39|0
1637659070000|2021-11-23 09:17:50|459.81|457.81|459.81|457.81|460.02|458.02|459.81|457.81|0
1637659080000|2021-11-23 09:18:00|459.6|457.6|460.02|458.02|460.02|458.02|459.6|457.6|0
1637659090000|2021-11-23 09:18:10|459.91|457.91|459.81|457.81|460.02|458.02|459.81|457.81|0
1637659100000|2021-11-23 09:18:20|460.02|458.02|460.23|458.23|460.23|458.23|460.02|458.02|0
1637659110000|2021-11-23 09:18:30|460.44|458.44|460.23|458.23|460.44|458.44|460.02|458.02|0
1637659120000|2021-11-23 09:18:40|460.33|458.33|460.23|458.23|460.33|458.33|460.02|458.02|0
1637659130000|2021-11-23 09:18:50|460.12|458.12|460.23|458.23|460.23|458.23|460.02|458.02|0
1637659140000|2021-11-23 09:19:00|460.02|458.02|459.39|457.39|460.02|458.02|459.39|457.39|0
1637659150000|2021-11-23 09:19:10|459.38|457.38|459.38|457.38|459.7|457.7|459.38|457.38|0
1637659160000|2021-11-23 09:19:20|458.75|456.75|458.54|456.54|458.96|456.96|458.54|456.54|0
1637659170000|2021-11-23 09:19:30|458.85|456.85|459.17|457.17|459.17|457.17|458.85|456.85|0
1637659180000|2021-11-23 09:19:40|459.06|457.06|458.96|456.96|459.06|457.06|458.96|456.96|0
1637659190000|2021-11-23 09:19:50|459.17|457.17|459.59|457.59|459.7|457.7|459.17|457.17|0
1637659200000|2021-11-23 09:20:00|459.7|457.7|459.91|457.91|459.91|457.91|459.7|457.7|0
1637659210000|2021-11-23 09:20:10|459.81|457.81|459.17|457.17|459.81|457.81|459.17|457.17|0
1637659220000|2021-11-23 09:20:20|459.7|457.7|459.59|457.59|459.7|457.7|459.59|457.59|0
1637659230000|2021-11-23 09:20:30|459.81|457.81|459.91|457.91|459.91|457.91|459.81|457.81|0
1637659240000|2021-11-23 09:20:40|459.8|457.8|460.44|458.44|460.44|458.44|459.8|457.8|0
1637659250000|2021-11-23 09:20:50|460.23|458.23|460.23|458.23|460.23|458.23|460.23|458.23|0
1637659260000|2021-11-23 09:21:00|460.02|458.02|459.8|457.8|460.23|458.23|459.8|457.8|0
1637659270000|2021-11-23 09:21:10|459.7|457.7|459.8|457.8|459.8|457.8|459.7|457.7|0
1637659280000|2021-11-23 09:21:20|460.01|458.01|459.8|457.8|460.01|458.01|459.8|457.8|0
1637659290000|2021-11-23 09:21:30|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1637659300000|2021-11-23 09:21:40|460.23|458.23|460.44|458.44|460.44|458.44|460.23|458.23|0
1637659310000|2021-11-23 09:21:50|460.54|458.54|460.44|458.44|460.65|458.65|460.44|458.44|0
1637659320000|2021-11-23 09:22:00|460.65|458.65|460.86|458.86|460.86|458.86|460.65|458.65|0
1637659330000|2021-11-23 09:22:10|460.65|458.65|460.54|458.54|460.86|458.86|460.54|458.54|0
1637659340000|2021-11-23 09:22:20|460.65|458.65|461.07|459.07|461.07|459.07|460.65|458.65|0
1637659350000|2021-11-23 09:22:30|460.86|458.86|460.86|458.86|460.86|458.86|460.86|458.86|0
1637659360000|2021-11-23 09:22:40|461.7|459.7|461.7|459.7|461.7|459.7|461.28|459.28|0
1637659370000|2021-11-23 09:22:50|461.49|459.49|461.49|459.49|461.7|459.7|461.49|459.49|0
1637659380000|2021-11-23 09:23:00|461.28|459.28|460.86|458.86|461.28|459.28|460.44|458.44|0
1637659390000|2021-11-23 09:23:10|461.28|459.28|461.7|459.7|461.7|459.7|461.07|459.07|0
1637659400000|2021-11-23 09:23:20|461.49|459.49|461.28|459.28|461.49|459.49|461.28|459.28|0
1637659410000|2021-11-23 09:23:30|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1637659420000|2021-11-23 09:23:40|461.7|459.7|461.91|459.91|461.91|459.91|461.49|459.49|0
1637659430000|2021-11-23 09:23:50|461.7|459.7|461.7|459.7|461.91|459.91|461.7|459.7|0
1637659440000|2021-11-23 09:24:00|461.91|459.91|461.7|459.7|461.91|459.91|461.7|459.7|0
1637659450000|2021-11-23 09:24:10|461.38|459.38|461.49|459.49|461.49|459.49|461.38|459.38|0
1637659460000|2021-11-23 09:24:20|461.38|459.38|461.91|459.91|461.91|459.91|461.38|459.38|0
1637659470000|2021-11-23 09:24:30|461.8|459.8|461.7|459.7|461.91|459.91|461.7|459.7|0
1637659480000|2021-11-23 09:24:40|461.49|459.49|462.33|460.33|462.33|460.33|461.49|459.49|0
1637659490000|2021-11-23 09:24:50|462.12|460.12|462.33|460.33|462.33|460.33|462.12|460.12|0
1637659500000|2021-11-23 09:25:00|462.12|460.12|461.91|459.91|462.12|460.12|461.7|459.7|0
1637659510000|2021-11-23 09:25:10|462.12|460.12|461.7|459.7|462.12|460.12|461.7|459.7|0
1637659520000|2021-11-23 09:25:20|461.49|459.49|461.59|459.59|461.7|459.7|461.49|459.49|0
1637659530000|2021-11-23 09:25:30|461.7|459.7|461.28|459.28|461.7|459.7|461.28|459.28|0
1637659540000|2021-11-23 09:25:40|461.07|459.07|461.28|459.28|461.28|459.28|461.07|459.07|0
1637659550000|2021-11-23 09:25:50|461.07|459.07|460.85|458.85|461.07|459.07|460.85|458.85|0
1637659560000|2021-11-23 09:26:00|461.07|459.07|461.28|459.28|461.28|459.28|460.85|458.85|0
1637659570000|2021-11-23 09:26:10|460.85|458.85|460.43|458.43|460.85|458.85|460.43|458.43|0
1637659580000|2021-11-23 09:26:20|460.22|458.22|460.01|458.01|460.22|458.22|460.01|458.01|0
1637659590000|2021-11-23 09:26:30|459.8|457.8|460.01|458.01|460.01|458.01|459.8|457.8|0
1637659600000|2021-11-23 09:26:40|459.8|457.8|460.43|458.43|460.43|458.43|459.8|457.8|0
1637659610000|2021-11-23 09:26:50|460.22|458.22|460.22|458.22|460.43|458.43|460.22|458.22|0
1637659620000|2021-11-23 09:27:00|460.11|458.11|460.64|458.64|460.64|458.64|460.11|458.11|0
1637659630000|2021-11-23 09:27:10|460.85|458.85|460.85|458.85|460.85|458.85|460.85|458.85|0
1637659640000|2021-11-23 09:27:20|460.74|458.74|460.85|458.85|460.85|458.85|460.74|458.74|0
1637659650000|2021-11-23 09:27:30|461.06|459.06|460.64|458.64|461.06|459.06|460.64|458.64|0
1637659660000|2021-11-23 09:27:40|460.22|458.22|459.9|457.9|460.22|458.22|459.9|457.9|0
1637659670000|2021-11-23 09:27:50|459.8|457.8|459.38|457.38|459.8|457.8|459.38|457.38|0
1637659680000|2021-11-23 09:28:00|459.17|457.17|459.38|457.38|459.38|457.38|459.17|457.17|0
1637659690000|2021-11-23 09:28:10|459.48|457.48|459.8|457.8|460.01|458.01|459.48|457.48|0
1637659700000|2021-11-23 09:28:20|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1637659710000|2021-11-23 09:28:30|459.8|457.8|459.8|457.8|459.8|457.8|459.59|457.59|0
1637659720000|2021-11-23 09:28:40|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1637659730000|2021-11-23 09:28:50|459.8|457.8|460.01|458.01|460.22|458.22|459.8|457.8|0
1637659740000|2021-11-23 09:29:00|459.38|457.38|459.8|457.8|459.8|457.8|459.38|457.38|0
1637659750000|2021-11-23 09:29:10|460.11|458.11|460.11|458.11|460.11|458.11|460.01|458.01|0
1637659760000|2021-11-23 09:29:20|460.22|458.22|459.8|457.8|460.22|458.22|459.8|457.8|0
1637659770000|2021-11-23 09:29:30|459.59|457.59|459.38|457.38|459.8|457.8|459.38|457.38|0
1637659780000|2021-11-23 09:29:40|459.17|457.17|459.59|457.59|459.59|457.59|459.17|457.17|0
1637659790000|2021-11-23 09:29:50|459.38|457.38|459.38|457.38|459.59|457.59|459.38|457.38|0
1637659800000|2021-11-23 09:30:00|459.59|457.59|459.9|457.9|459.9|457.9|459.59|457.59|0
1637659810000|2021-11-23 09:30:10|460.01|458.01|460.22|458.22|460.22|458.22|460.01|458.01|0
1637659820000|2021-11-23 09:30:20|460.01|458.01|460.22|458.22|460.22|458.22|460.01|458.01|0
1637659830000|2021-11-23 09:30:30|460.01|458.01|459.27|457.27|460.01|458.01|459.27|457.27|0
1637659840000|2021-11-23 09:30:40|459.38|457.38|459.59|457.59|459.9|457.9|459.38|457.38|0
1637659850000|2021-11-23 09:30:50|459.38|457.38|459.48|457.48|459.48|457.48|459.38|457.38|0
1637659860000|2021-11-23 09:31:00|459.38|457.38|459.8|457.8|459.8|457.8|459.38|457.38|0
1637659870000|2021-11-23 09:31:10|460.01|458.01|460.22|458.22|460.22|458.22|459.8|457.8|0
1637659880000|2021-11-23 09:31:20|460.43|458.43|460.85|458.85|460.85|458.85|460.43|458.43|0
1637659890000|2021-11-23 09:31:30|460.64|458.64|460.43|458.43|460.64|458.64|460.43|458.43|0
1637659900000|2021-11-23 09:31:40|460.22|458.22|460.22|458.22|460.22|458.22|460.22|458.22|0
1637659910000|2021-11-23 09:31:50|460.01|458.01|460.11|458.11|460.22|458.22|460.01|458.01|0
1637659920000|2021-11-23 09:32:00|459.59|457.59|459.59|457.59|459.59|457.59|459.38|457.38|0
1637659930000|2021-11-23 09:32:10|459.38|457.38|459.27|457.27|459.38|457.38|459.17|457.17|0
1637659940000|2021-11-23 09:32:20|458.96|456.96|458.75|456.75|458.96|456.96|458.75|456.75|0
1637659950000|2021-11-23 09:32:30|458.53|456.53|458.75|456.75|458.75|456.75|458.53|456.53|0
1637659960000|2021-11-23 09:32:40|458.74|456.74|458.96|456.96|459.06|457.06|458.74|456.74|0
1637659970000|2021-11-23 09:32:50|458.74|456.74|458.74|456.74|458.96|456.96|458.53|456.53|0
1637659980000|2021-11-23 09:33:00|459.17|457.17|458.96|456.96|459.17|457.17|458.96|456.96|0
1637659990000|2021-11-23 09:33:10|459.06|457.06|458.74|456.74|459.06|457.06|458.53|456.53|0
1637660000000|2021-11-23 09:33:20|458.53|456.53|458.32|456.32|458.53|456.53|458.32|456.32|0
1637660010000|2021-11-23 09:33:30|458.53|456.53|458.53|456.53|458.74|456.74|458.53|456.53|0
1637660020000|2021-11-23 09:33:40|458.74|456.74|458.53|456.53|458.74|456.74|458.53|456.53|0
1637660030000|2021-11-23 09:33:50|458.32|456.32|458.32|456.32|458.53|456.53|458.32|456.32|0
1637660040000|2021-11-23 09:34:00|458.53|456.53|458.95|456.95|459.16|457.16|458.53|456.53|0
1637660050000|2021-11-23 09:34:10|458.84|456.84|458.74|456.74|458.84|456.84|458.74|456.74|0
1637660060000|2021-11-23 09:34:20|459.38|457.38|458.74|456.74|459.38|457.38|458.74|456.74|0
1637660070000|2021-11-23 09:34:30|458.84|456.84|459.16|457.16|459.16|457.16|458.84|456.84|0
1637660080000|2021-11-23 09:34:40|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1637660090000|2021-11-23 09:34:50|459.59|457.59|459.37|457.37|459.59|457.59|459.37|457.37|0
1637660100000|2021-11-23 09:35:00|459.59|457.59|459.37|457.37|459.59|457.59|459.37|457.37|0
1637660110000|2021-11-23 09:35:10|459.59|457.59|459.8|457.8|460.01|458.01|459.58|457.58|0
1637660120000|2021-11-23 09:35:20|459.58|457.58|459.16|457.16|459.58|457.58|459.16|457.16|0
1637660130000|2021-11-23 09:35:30|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|0
1637660140000|2021-11-23 09:35:40|459.37|457.37|459.58|457.58|459.58|457.58|459.37|457.37|0
1637660150000|2021-11-23 09:35:50|459.37|457.37|459.58|457.58|459.8|457.8|459.37|457.37|0
1637660160000|2021-11-23 09:36:00|459.37|457.37|459.47|457.47|459.47|457.47|459.37|457.37|0
1637660170000|2021-11-23 09:36:10|459.37|457.37|459.79|457.79|459.79|457.79|459.37|457.37|0
1637660180000|2021-11-23 09:36:20|459.58|457.58|459.37|457.37|459.58|457.58|459.37|457.37|0
1637660190000|2021-11-23 09:36:30|459.58|457.58|459.79|457.79|459.79|457.79|459.58|457.58|0
1637660200000|2021-11-23 09:36:40|459.69|457.69|459.79|457.79|459.79|457.79|459.47|457.47|0
1637660210000|2021-11-23 09:36:50|459.68|457.68|459.68|457.68|459.79|457.79|459.58|457.58|0
1637660220000|2021-11-23 09:37:00|459.79|457.79|460.22|458.22|460.22|458.22|459.79|457.79|0
1637660230000|2021-11-23 09:37:10|460.53|458.53|460.64|458.64|460.64|458.64|460.53|458.53|0
1637660240000|2021-11-23 09:37:20|461.27|459.27|461.48|459.48|461.48|459.48|461.27|459.27|0
1637660250000|2021-11-23 09:37:30|461.69|459.69|461.9|459.9|461.9|459.9|461.69|459.69|0
1637660260000|2021-11-23 09:37:40|461.69|459.69|461.9|459.9|461.9|459.9|461.69|459.69|0
1637660270000|2021-11-23 09:37:50|461.79|459.79|462.32|460.32|462.32|460.32|461.79|459.79|0
1637660280000|2021-11-23 09:38:00|461.9|459.9|461.58|459.58|461.9|459.9|461.58|459.58|0
1637660290000|2021-11-23 09:38:10|461.69|459.69|462|460|462|460|461.69|459.69|0
1637660300000|2021-11-23 09:38:20|462.11|460.11|462.32|460.32|462.32|460.32|462.11|460.11|0
1637660310000|2021-11-23 09:38:30|462.53|460.53|463.17|461.17|463.17|461.17|462.32|460.32|0
1637660320000|2021-11-23 09:38:40|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1637660330000|2021-11-23 09:38:50|463.17|461.17|463.17|461.17|463.38|461.38|463.17|461.17|0
1637660340000|2021-11-23 09:39:00|462.74|460.74|462.74|460.74|462.95|460.95|462.74|460.74|0
1637660350000|2021-11-23 09:39:10|462.63|460.63|462.95|460.95|462.95|460.95|462.63|460.63|0
1637660360000|2021-11-23 09:39:20|462.53|460.53|462.32|460.32|462.53|460.53|462.32|460.32|0
1637660370000|2021-11-23 09:39:30|462.21|460.21|462.11|460.11|462.21|460.21|462.11|460.11|0
1637660380000|2021-11-23 09:39:40|461.9|459.9|461.9|459.9|461.9|459.9|461.69|459.69|0
1637660390000|2021-11-23 09:39:50|462.11|460.11|462.11|460.11|462.11|460.11|461.9|459.9|0
1637660400000|2021-11-23 09:40:00|461.9|459.9|462.32|460.32|462.53|460.53|461.9|459.9|0
1637660410000|2021-11-23 09:40:10|462.42|460.42|462.32|460.32|462.42|460.42|462.32|460.32|0
1637660420000|2021-11-23 09:40:20|462.11|460.11|462.11|460.11|462.21|460.21|462.11|460.11|0
1637660430000|2021-11-23 09:40:30|462.21|460.21|462.32|460.32|462.32|460.32|462.11|460.11|0
1637660440000|2021-11-23 09:40:40|462.21|460.21|462.11|460.11|462.21|460.21|462.11|460.11|0
1637660450000|2021-11-23 09:40:50|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1637660460000|2021-11-23 09:41:00|462.53|460.53|462.53|460.53|462.74|460.74|462.53|460.53|0
1637660470000|2021-11-23 09:41:10|462.74|460.74|462.74|460.74|462.95|460.95|462.74|460.74|0
1637660480000|2021-11-23 09:41:20|462.95|460.95|462.84|460.84|462.95|460.95|462.74|460.74|0
1637660490000|2021-11-23 09:41:30|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1637660500000|2021-11-23 09:41:40|462.95|460.95|462.32|460.32|462.95|460.95|462.32|460.32|0
1637660510000|2021-11-23 09:41:50|462.11|460.11|462.32|460.32|462.32|460.32|462.11|460.11|0
1637660520000|2021-11-23 09:42:00|462.74|460.74|462.53|460.53|462.74|460.74|462.53|460.53|0
1637660530000|2021-11-23 09:42:10|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1637660540000|2021-11-23 09:42:20|462.11|460.11|462.11|460.11|462.32|460.32|462.11|460.11|0
1637660550000|2021-11-23 09:42:30|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1637660560000|2021-11-23 09:42:40|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1637660570000|2021-11-23 09:42:50|462.95|460.95|462.84|460.84|462.95|460.95|462.84|460.84|0
1637660580000|2021-11-23 09:43:00|462.74|460.74|463.16|461.16|463.16|461.16|462.74|460.74|0
1637660590000|2021-11-23 09:43:10|463.37|461.37|463.37|461.37|463.37|461.37|463.37|461.37|0
1637660610000|2021-11-23 09:43:30|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1637660620000|2021-11-23 09:43:40|463.37|461.37|463.37|461.37|463.37|461.37|463.37|461.37|0
1637660630000|2021-11-23 09:43:50|463.16|461.16|463.16|461.16|463.26|461.26|463.16|461.16|0
1637660640000|2021-11-23 09:44:00|463.37|461.37|463.37|461.37|463.37|461.37|463.37|461.37|0
1637660650000|2021-11-23 09:44:10|463.16|461.16|462.74|460.74|463.16|461.16|462.74|460.74|0
1637660660000|2021-11-23 09:44:20|462.63|460.63|462.32|460.32|462.63|460.63|462.32|460.32|0
1637660670000|2021-11-23 09:44:30|461.9|459.9|462|460|462.11|460.11|461.9|459.9|0
1637660680000|2021-11-23 09:44:40|462.11|460.11|462|460|462.11|460.11|461.9|459.9|0
1637660690000|2021-11-23 09:44:50|461.9|459.9|462.32|460.32|462.32|460.32|461.9|459.9|0
1637660700000|2021-11-23 09:45:00|462.11|460.11|462.53|460.53|462.53|460.53|462.11|460.11|0
1637660710000|2021-11-23 09:45:10|462.74|460.74|462.32|460.32|462.74|460.74|462.32|460.32|0
1637660720000|2021-11-23 09:45:20|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1637660730000|2021-11-23 09:45:30|462.53|460.53|462.53|460.53|462.74|460.74|462.53|460.53|0
1637660740000|2021-11-23 09:45:40|462.32|460.32|462.53|460.53|462.53|460.53|462.32|460.32|0
1637660750000|2021-11-23 09:45:50|462.74|460.74|462.74|460.74|462.74|460.74|462.53|460.53|0
1637660760000|2021-11-23 09:46:00|462.53|460.53|462.42|460.42|462.53|460.53|462.42|460.42|0
1637660770000|2021-11-23 09:46:10|462.53|460.53|462.32|460.32|462.53|460.53|462.32|460.32|0
1637660780000|2021-11-23 09:46:20|462.11|460.11|462.11|460.11|462.32|460.32|462.11|460.11|0
1637660790000|2021-11-23 09:46:30|462.32|460.32|462.11|460.11|462.32|460.32|462.11|460.11|0
1637660800000|2021-11-23 09:46:40|462.32|460.32|462.11|460.11|462.32|460.32|462.11|460.11|0
1637660810000|2021-11-23 09:46:50|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1637660820000|2021-11-23 09:47:00|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1637660830000|2021-11-23 09:47:10|462.74|460.74|462.74|460.74|462.95|460.95|462.74|460.74|0
1637660840000|2021-11-23 09:47:20|462.84|460.84|463.05|461.05|463.05|461.05|462.84|460.84|0
1637660850000|2021-11-23 09:47:30|462.95|460.95|463.26|461.26|463.26|461.26|462.95|460.95|0
1637660860000|2021-11-23 09:47:40|463.37|461.37|462.95|460.95|463.37|461.37|462.95|460.95|0
1637660870000|2021-11-23 09:47:50|462.74|460.74|462.63|460.63|462.74|460.74|462.63|460.63|0
1637660880000|2021-11-23 09:48:00|462.74|460.74|465.06|463.06|465.06|463.06|462.74|460.74|0
1637660890000|2021-11-23 09:48:10|465.48|463.48|465.48|463.48|465.69|463.69|465.06|463.06|0
1637660900000|2021-11-23 09:48:20|465.91|463.91|466.12|464.12|466.12|464.12|465.69|463.69|0
1637660910000|2021-11-23 09:48:30|466.54|464.54|466.75|464.75|466.75|464.75|466.54|464.54|0
1637660920000|2021-11-23 09:48:40|466.96|464.96|466.96|464.96|467.39|465.39|466.96|464.96|0
1637660930000|2021-11-23 09:48:50|466.54|464.54|466.33|464.33|466.54|464.54|466.12|464.12|0
1637660940000|2021-11-23 09:49:00|465.69|463.69|465.48|463.48|465.69|463.69|465.48|463.48|0
1637660950000|2021-11-23 09:49:10|465.16|463.16|464.32|462.32|465.16|463.16|464.32|462.32|0
1637660960000|2021-11-23 09:49:20|464.21|462.21|464.21|462.21|464.43|462.43|464|462|0
1637660970000|2021-11-23 09:49:30|464.43|462.43|465.06|463.06|465.06|463.06|464.43|462.43|0
1637660980000|2021-11-23 09:49:40|464.64|462.64|464.64|462.64|464.64|462.64|464.43|462.43|0
1637660990000|2021-11-23 09:49:50|464.43|462.43|464.42|462.42|464.43|462.43|464.42|462.42|0
1637661000000|2021-11-23 09:50:00|464.85|462.85|465.69|463.69|465.69|463.69|464.64|462.64|0
1637661010000|2021-11-23 09:50:10|465.48|463.48|465.48|463.48|465.69|463.69|465.48|463.48|0
1637661020000|2021-11-23 09:50:20|465.69|463.69|465.48|463.48|465.69|463.69|465.48|463.48|0
1637661030000|2021-11-23 09:50:30|465.27|463.27|464.85|462.85|465.27|463.27|464.85|462.85|0
1637661040000|2021-11-23 09:50:40|465.06|463.06|465.06|463.06|465.06|463.06|464.85|462.85|0
1637661050000|2021-11-23 09:50:50|464.85|462.85|465.27|463.27|465.27|463.27|464.85|462.85|0
1637661060000|2021-11-23 09:51:00|465.9|463.9|465.69|463.69|465.9|463.9|465.69|463.69|0
1637661070000|2021-11-23 09:51:10|465.9|463.9|465.69|463.69|465.9|463.9|465.69|463.69|0
1637661080000|2021-11-23 09:51:20|465.48|463.48|465.06|463.06|465.48|463.48|465.06|463.06|0
1637661090000|2021-11-23 09:51:30|464.95|462.95|464.85|462.85|465.06|463.06|464.85|462.85|0
1637661100000|2021-11-23 09:51:40|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1637661110000|2021-11-23 09:51:50|465.06|463.06|464.85|462.85|465.06|463.06|464.85|462.85|0
1637661120000|2021-11-23 09:52:00|465.06|463.06|465.16|463.16|465.27|463.27|465.06|463.06|0
1637661130000|2021-11-23 09:52:10|465.06|463.06|464.63|462.63|465.16|463.16|464.63|462.63|0
1637661140000|2021-11-23 09:52:20|464.42|462.42|464.52|462.52|464.52|462.52|464.42|462.42|0
1637661150000|2021-11-23 09:52:30|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1637661160000|2021-11-23 09:52:40|464.52|462.52|464.21|462.21|464.52|462.52|464.21|462.21|0
1637661170000|2021-11-23 09:52:50|464.52|462.52|464.42|462.42|464.52|462.52|464.42|462.42|0
1637661180000|2021-11-23 09:53:00|464.63|462.63|464.21|462.21|464.63|462.63|464.21|462.21|0
1637661200000|2021-11-23 09:53:20|464|462|464.21|462.21|464.21|462.21|464|462|0
1637661210000|2021-11-23 09:53:30|464|462|464|462|464|462|463.79|461.79|0
1637661220000|2021-11-23 09:53:40|463.79|461.79|463.79|461.79|464|462|463.79|461.79|0
1637661230000|2021-11-23 09:53:50|464|462|463.79|461.79|464|462|463.79|461.79|0
1637661240000|2021-11-23 09:54:00|463.89|461.89|463.58|461.58|463.89|461.89|463.58|461.58|0
1637661260000|2021-11-23 09:54:20|463.79|461.79|463.79|461.79|463.79|461.79|463.79|461.79|0
1637661270000|2021-11-23 09:54:30|463.58|461.58|463.37|461.37|463.58|461.58|463.37|461.37|0
1637661280000|2021-11-23 09:54:40|463.47|461.47|463.58|461.58|463.58|461.58|463.37|461.37|0
1637661290000|2021-11-23 09:54:50|463.68|461.68|463.58|461.58|463.68|461.68|463.58|461.58|0
1637661300000|2021-11-23 09:55:00|463.79|461.79|462.44|460.44|464|462|462.44|460.44|0
1637661310000|2021-11-23 09:55:10|462.54|460.54|462.86|460.86|462.86|460.86|462.54|460.54|0
1637661320000|2021-11-23 09:55:20|462.44|460.44|462.01|460.01|462.44|460.44|462.01|460.01|0
1637661330000|2021-11-23 09:55:30|462.23|460.23|462.01|460.01|462.44|460.44|462.01|460.01|0
1637661340000|2021-11-23 09:55:40|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|0
1637661350000|2021-11-23 09:55:50|462.01|460.01|462.23|460.23|462.23|460.23|462.01|460.01|0
1637661360000|2021-11-23 09:56:00|462.12|460.12|462.01|460.01|462.12|460.12|462.01|460.01|0
1637661370000|2021-11-23 09:56:10|462.44|460.44|462.54|460.54|462.54|460.54|462.44|460.44|0
1637661380000|2021-11-23 09:56:20|462.44|460.44|462.65|460.65|462.65|460.65|462.44|460.44|0
1637661390000|2021-11-23 09:56:30|462.54|460.54|462.65|460.65|462.65|460.65|462.54|460.54|0
1637661400000|2021-11-23 09:56:40|462.86|460.86|462.65|460.65|462.86|460.86|462.65|460.65|0
1637661410000|2021-11-23 09:56:50|462.86|460.86|462.86|460.86|462.86|460.86|462.65|460.65|0
1637661420000|2021-11-23 09:57:00|463.07|461.07|463.07|461.07|463.07|461.07|462.86|460.86|0
1637661430000|2021-11-23 09:57:10|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1637661440000|2021-11-23 09:57:20|463.5|461.5|463.39|461.39|463.5|461.5|463.39|461.39|0
1637661450000|2021-11-23 09:57:30|463.5|461.5|463.28|461.28|463.5|461.5|463.28|461.28|0
1637661460000|2021-11-23 09:57:40|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1637661470000|2021-11-23 09:57:50|463.28|461.28|463.07|461.07|463.28|461.28|463.07|461.07|0
1637661500000|2021-11-23 09:58:20|463.28|461.28|463.07|461.07|463.28|461.28|463.07|461.07|0
1637661520000|2021-11-23 09:58:40|463.17|461.17|463.5|461.5|463.5|461.5|463.07|461.07|0
1637661530000|2021-11-23 09:58:50|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1637661540000|2021-11-23 09:59:00|463.5|461.5|463.28|461.28|463.5|461.5|463.28|461.28|0
1637661550000|2021-11-23 09:59:10|463.5|461.5|463.28|461.28|463.5|461.5|463.28|461.28|0
1637661560000|2021-11-23 09:59:20|463.5|461.5|463.5|461.5|463.5|461.5|463.5|461.5|0
1637661570000|2021-11-23 09:59:30|463.71|461.71|463.71|461.71|463.71|461.71|463.71|461.71|0
1637661580000|2021-11-23 09:59:40|463.92|461.92|464.13|462.13|464.34|462.34|463.92|461.92|0
1637661590000|2021-11-23 09:59:50|464.34|462.34|464.34|462.34|464.34|462.34|464.13|462.13|0
1637661600000|2021-11-23 10:00:00|464.77|462.77|464.98|462.98|464.98|462.98|464.77|462.77|0
1637661610000|2021-11-23 10:00:10|465.4|463.4|465.4|463.4|465.62|463.62|465.4|463.4|0
1637661620000|2021-11-23 10:00:20|465.19|463.19|465.62|463.62|465.62|463.62|465.19|463.19|0
1637661630000|2021-11-23 10:00:30|465.83|463.83|465.62|463.62|465.83|463.83|465.62|463.62|0
1637661640000|2021-11-23 10:00:40|465.4|463.4|464.98|462.98|465.4|463.4|464.98|462.98|0
1637661650000|2021-11-23 10:00:50|465.19|463.19|465.83|463.83|465.83|463.83|465.19|463.19|0
1637661660000|2021-11-23 10:01:00|465.72|463.72|465.83|463.83|465.83|463.83|465.72|463.72|0
1637661670000|2021-11-23 10:01:10|465.72|463.72|465.62|463.62|465.72|463.72|465.62|463.62|0
1637661680000|2021-11-23 10:01:20|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637661690000|2021-11-23 10:01:30|465.62|463.62|465.4|463.4|465.62|463.62|465.4|463.4|0
1637661700000|2021-11-23 10:01:40|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1637661720000|2021-11-23 10:02:00|465.83|463.83|465.62|463.62|465.83|463.83|465.62|463.62|0
1637661730000|2021-11-23 10:02:10|465.83|463.83|465.83|463.83|465.83|463.83|465.83|463.83|0
1637661740000|2021-11-23 10:02:20|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1637661750000|2021-11-23 10:02:30|465.83|463.83|465.83|463.83|465.83|463.83|465.72|463.72|0
1637661800000|2021-11-23 10:03:20|465.72|463.72|465.72|463.72|465.72|463.72|465.72|463.72|0
1637661810000|2021-11-23 10:03:30|465.62|463.62|465.4|463.4|465.62|463.62|465.4|463.4|0
1637661820000|2021-11-23 10:03:40|465.62|463.62|465.62|463.62|465.62|463.62|465.5|463.5|0
1637661830000|2021-11-23 10:03:50|465.5|463.5|465.62|463.62|465.62|463.62|465.5|463.5|0
1637661840000|2021-11-23 10:04:00|465.4|463.4|465.61|463.61|465.61|463.61|465.4|463.4|0
1637661850000|2021-11-23 10:04:10|465.4|463.4|465.19|463.19|465.4|463.4|465.19|463.19|0
1637661860000|2021-11-23 10:04:20|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1637661880000|2021-11-23 10:04:40|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1637661890000|2021-11-23 10:04:50|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1637661900000|2021-11-23 10:05:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637661910000|2021-11-23 10:05:10|465.4|463.4|465.83|463.83|465.83|463.83|465.4|463.4|0
1637661920000|2021-11-23 10:05:20|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637661930000|2021-11-23 10:05:30|465.4|463.4|465.4|463.4|465.5|463.5|465.4|463.4|0
1637661940000|2021-11-23 10:05:40|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637661990000|2021-11-23 10:06:30|465.72|463.72|465.61|463.61|465.83|463.83|465.61|463.61|0
1637662000000|2021-11-23 10:06:40|465.4|463.4|465.61|463.61|465.61|463.61|465.4|463.4|0
1637662020000|2021-11-23 10:07:00|465.83|463.83|465.83|463.83|465.83|463.83|465.83|463.83|0
1637662040000|2021-11-23 10:07:20|465.61|463.61|465.61|463.61|465.83|463.83|465.61|463.61|0
1637662050000|2021-11-23 10:07:30|465.5|463.5|465.4|463.4|465.5|463.5|465.4|463.4|0
1637662060000|2021-11-23 10:07:40|465.61|463.61|465.83|463.83|465.83|463.83|465.61|463.61|0
1637662070000|2021-11-23 10:07:50|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637662080000|2021-11-23 10:08:00|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637662090000|2021-11-23 10:08:10|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1637662100000|2021-11-23 10:08:20|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1637662110000|2021-11-23 10:08:30|465.61|463.61|465.4|463.4|465.61|463.61|465.4|463.4|0
1637662120000|2021-11-23 10:08:40|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637662130000|2021-11-23 10:08:50|465.5|463.5|465.4|463.4|465.5|463.5|465.4|463.4|0
1637662140000|2021-11-23 10:09:00|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637662150000|2021-11-23 10:09:10|464.97|462.97|464.55|462.55|464.97|462.97|464.55|462.55|0
1637662160000|2021-11-23 10:09:20|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1637662170000|2021-11-23 10:09:30|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1637662180000|2021-11-23 10:09:40|464.65|462.65|465.19|463.19|465.19|463.19|464.65|462.65|0
1637662190000|2021-11-23 10:09:50|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1637662200000|2021-11-23 10:10:00|465.19|463.19|465.82|463.82|465.82|463.82|464.97|462.97|0
1637662210000|2021-11-23 10:10:10|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662220000|2021-11-23 10:10:20|465.71|463.71|465.61|463.61|465.71|463.71|465.4|463.4|0
1637662230000|2021-11-23 10:10:30|465.82|463.82|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662240000|2021-11-23 10:10:40|465.71|463.71|465.82|463.82|465.82|463.82|465.71|463.71|0
1637662250000|2021-11-23 10:10:50|465.71|463.71|465.61|463.61|465.82|463.82|465.61|463.61|0
1637662260000|2021-11-23 10:11:00|465.82|463.82|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662270000|2021-11-23 10:11:10|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662280000|2021-11-23 10:11:20|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662300000|2021-11-23 10:11:40|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1637662320000|2021-11-23 10:12:00|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1637662340000|2021-11-23 10:12:20|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1637662350000|2021-11-23 10:12:30|465.61|463.61|466.25|464.25|466.25|464.25|465.61|463.61|0
1637662360000|2021-11-23 10:12:40|466.46|464.46|466.46|464.46|466.67|464.67|466.46|464.46|0
1637662370000|2021-11-23 10:12:50|466.25|464.25|466.25|464.25|466.25|464.25|466.25|464.25|0
1637662390000|2021-11-23 10:13:10|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1637662400000|2021-11-23 10:13:20|466.46|464.46|466.67|464.67|466.67|464.67|466.46|464.46|0
1637662410000|2021-11-23 10:13:30|466.46|464.46|466.67|464.67|466.67|464.67|466.46|464.46|0
1637662420000|2021-11-23 10:13:40|466.88|464.88|467.1|465.1|467.1|465.1|466.88|464.88|0
1637662430000|2021-11-23 10:13:50|466.88|464.88|466.67|464.67|466.99|464.99|466.67|464.67|0
1637662440000|2021-11-23 10:14:00|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662450000|2021-11-23 10:14:10|466.67|464.67|466.46|464.46|466.67|464.67|466.46|464.46|0
1637662460000|2021-11-23 10:14:20|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662470000|2021-11-23 10:14:30|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1637662480000|2021-11-23 10:14:40|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1637662490000|2021-11-23 10:14:50|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1637662500000|2021-11-23 10:15:00|466.88|464.88|466.88|464.88|467.1|465.1|466.88|464.88|0
1637662510000|2021-11-23 10:15:10|466.67|464.67|467.1|465.1|467.1|465.1|466.67|464.67|0
1637662520000|2021-11-23 10:15:20|466.88|464.88|467.1|465.1|467.1|465.1|466.88|464.88|0
1637662550000|2021-11-23 10:15:50|467.52|465.52|467.73|465.73|467.95|465.95|467.52|465.52|0
1637662560000|2021-11-23 10:16:00|467.62|465.62|467.52|465.52|467.62|465.62|467.52|465.52|0
1637662570000|2021-11-23 10:16:10|467.62|465.62|467.73|465.73|467.73|465.73|467.52|465.52|0
1637662580000|2021-11-23 10:16:20|468.16|466.16|468.16|466.16|468.37|466.37|468.16|466.16|0
1637662590000|2021-11-23 10:16:30|467.95|465.95|467.73|465.73|467.95|465.95|467.73|465.73|0
1637662600000|2021-11-23 10:16:40|467.95|465.95|468.16|466.16|468.16|466.16|467.95|465.95|0
1637662610000|2021-11-23 10:16:50|467.95|465.95|468.16|466.16|468.16|466.16|467.73|465.73|0
1637662630000|2021-11-23 10:17:10|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1637662640000|2021-11-23 10:17:20|468.16|466.16|468.16|466.16|468.16|466.16|468.16|466.16|0
1637662650000|2021-11-23 10:17:30|467.95|465.95|467.73|465.73|467.95|465.95|467.73|465.73|0
1637662670000|2021-11-23 10:17:50|467.52|465.52|467.52|465.52|467.52|465.52|467.52|465.52|0
1637662680000|2021-11-23 10:18:00|467.73|465.73|468.16|466.16|468.16|466.16|467.73|465.73|0
1637662690000|2021-11-23 10:18:10|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1637662710000|2021-11-23 10:18:30|467.52|465.52|467.52|465.52|467.52|465.52|467.52|465.52|0
1637662720000|2021-11-23 10:18:40|467.31|465.31|467.09|465.09|467.31|465.31|467.09|465.09|0
1637662730000|2021-11-23 10:18:50|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662750000|2021-11-23 10:19:10|467.09|465.09|466.67|464.67|467.09|465.09|466.67|464.67|0
1637662760000|2021-11-23 10:19:20|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662770000|2021-11-23 10:19:30|466.98|464.98|466.98|464.98|466.98|464.98|466.98|464.98|0
1637662780000|2021-11-23 10:19:40|467.09|465.09|467.09|465.09|467.09|465.09|466.98|464.98|0
1637662790000|2021-11-23 10:19:50|467.2|465.2|467.31|465.31|467.31|465.31|467.2|465.2|0
1637662800000|2021-11-23 10:20:00|467.41|465.41|467.41|465.41|467.41|465.41|467.31|465.31|0
1637662810000|2021-11-23 10:20:10|467.31|465.31|467.41|465.41|467.41|465.41|467.31|465.31|0
1637662820000|2021-11-23 10:20:20|467.52|465.52|467.31|465.31|467.52|465.52|467.31|465.31|0
1637662830000|2021-11-23 10:20:30|467.52|465.52|467.31|465.31|467.52|465.52|467.31|465.31|0
1637662840000|2021-11-23 10:20:40|467.52|465.52|467.31|465.31|467.52|465.52|467.31|465.31|0
1637662850000|2021-11-23 10:20:50|467.09|465.09|466.88|464.88|467.09|465.09|466.67|464.67|0
1637662860000|2021-11-23 10:21:00|467.09|465.09|467.09|465.09|467.09|465.09|467.09|465.09|0
1637662870000|2021-11-23 10:21:10|467.19|465.19|467.09|465.09|467.3|465.3|467.09|465.09|0
1637662890000|2021-11-23 10:21:30|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662900000|2021-11-23 10:21:40|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1637662910000|2021-11-23 10:21:50|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637662920000|2021-11-23 10:22:00|466.67|464.67|467.09|465.09|467.09|465.09|466.67|464.67|0
1637662930000|2021-11-23 10:22:10|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1637662960000|2021-11-23 10:22:40|467.52|465.52|467.3|465.3|467.52|465.52|467.3|465.3|0
1637662970000|2021-11-23 10:22:50|467.41|465.41|467.19|465.19|467.41|465.41|467.19|465.19|0
1637662980000|2021-11-23 10:23:00|467.09|465.09|467.09|465.09|467.19|465.19|467.09|465.09|0
1637662990000|2021-11-23 10:23:10|467.3|465.3|466.88|464.88|467.3|465.3|466.88|464.88|0
1637663000000|2021-11-23 10:23:20|467.09|465.09|467.09|465.09|467.09|465.09|466.88|464.88|0
1637663060000|2021-11-23 10:24:20|466.88|464.88|466.88|464.88|466.98|464.98|466.88|464.88|0
1637663070000|2021-11-23 10:24:30|466.66|464.66|466.66|464.66|466.66|464.66|466.66|464.66|0
1637663080000|2021-11-23 10:24:40|466.88|464.88|466.66|464.66|466.88|464.88|466.66|464.66|0
1637663100000|2021-11-23 10:25:00|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637663110000|2021-11-23 10:25:10|467.09|465.09|466.88|464.88|467.09|465.09|466.88|464.88|0
1637663130000|2021-11-23 10:25:30|467.09|465.09|467.09|465.09|467.09|465.09|467.09|465.09|0
1637663150000|2021-11-23 10:25:50|467.19|465.19|466.88|464.88|467.19|465.19|466.88|464.88|0
1637663160000|2021-11-23 10:26:00|467.09|465.09|467.09|465.09|467.09|465.09|467.09|465.09|0
1637663180000|2021-11-23 10:26:20|467.19|465.19|467.09|465.09|467.19|465.19|467.09|465.09|0
1637663210000|2021-11-23 10:26:50|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637663220000|2021-11-23 10:27:00|467.09|465.09|467.09|465.09|467.09|465.09|467.09|465.09|0
1637663230000|2021-11-23 10:27:10|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637663240000|2021-11-23 10:27:20|467.09|465.09|467.09|465.09|467.09|465.09|467.09|465.09|0
1637663250000|2021-11-23 10:27:30|466.88|464.88|466.88|464.88|466.88|464.88|466.88|464.88|0
1637663270000|2021-11-23 10:27:50|466.66|464.66|466.66|464.66|466.66|464.66|466.66|464.66|0
1637663280000|2021-11-23 10:28:00|466.88|464.88|466.66|464.66|466.88|464.88|466.66|464.66|0
1637663300000|2021-11-23 10:28:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1637663310000|2021-11-23 10:28:30|466.66|464.66|466.45|464.45|466.66|464.66|466.45|464.45|0
1637663330000|2021-11-23 10:28:50|466.24|464.24|466.02|464.02|466.24|464.24|466.02|464.02|0
1637663340000|2021-11-23 10:29:00|466.13|464.13|466.24|464.24|466.24|464.24|466.13|464.13|0
1637663350000|2021-11-23 10:29:10|466.02|464.02|465.81|463.81|466.02|464.02|465.81|463.81|0
1637663360000|2021-11-23 10:29:20|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1637663370000|2021-11-23 10:29:30|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1637663380000|2021-11-23 10:29:40|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1637663390000|2021-11-23 10:29:50|466.24|464.24|466.02|464.02|466.24|464.24|466.02|464.02|0
1637663400000|2021-11-23 10:30:00|466.24|464.24|466.24|464.24|466.45|464.45|466.24|464.24|0
1637663410000|2021-11-23 10:30:10|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1637663420000|2021-11-23 10:30:20|466.24|464.24|466.24|464.24|466.24|464.24|466.24|464.24|0
1637663430000|2021-11-23 10:30:30|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1637663440000|2021-11-23 10:30:40|466.24|464.24|466.24|464.24|466.34|464.34|466.24|464.24|0
1637663450000|2021-11-23 10:30:50|466.13|464.13|466.13|464.13|466.24|464.24|466.13|464.13|0
1637663460000|2021-11-23 10:31:00|466.02|464.02|465.81|463.81|466.24|464.24|465.81|463.81|0
1637663470000|2021-11-23 10:31:10|465.91|463.91|465.81|463.81|465.91|463.91|465.81|463.81|0
1637663490000|2021-11-23 10:31:30|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1637663500000|2021-11-23 10:31:40|465.39|463.39|465.17|463.17|465.39|463.39|465.17|463.17|0
1637663540000|2021-11-23 10:32:20|465.38|463.38|465.17|463.17|465.38|463.38|465.17|463.17|0
1637663560000|2021-11-23 10:32:40|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1637663580000|2021-11-23 10:33:00|464.85|462.85|464.75|462.75|464.96|462.96|464.75|462.75|0
1637663600000|2021-11-23 10:33:20|465.17|463.17|464.96|462.96|465.17|463.17|464.96|462.96|0
1637663610000|2021-11-23 10:33:30|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1637663630000|2021-11-23 10:33:50|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1637663640000|2021-11-23 10:34:00|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1637663650000|2021-11-23 10:34:10|464.96|462.96|464.85|462.85|464.96|462.96|464.85|462.85|0
1637663660000|2021-11-23 10:34:20|464.96|462.96|464.96|462.96|464.96|462.96|464.75|462.75|0
1637663670000|2021-11-23 10:34:30|464.75|462.75|464.96|462.96|464.96|462.96|464.75|462.75|0
1637663690000|2021-11-23 10:34:50|465.17|463.17|465.17|463.17|465.17|463.17|465.17|463.17|0
1637663700000|2021-11-23 10:35:00|465.38|463.38|465.17|463.17|465.38|463.38|465.17|463.17|0
1637663710000|2021-11-23 10:35:10|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1637663720000|2021-11-23 10:35:20|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1637663730000|2021-11-23 10:35:30|466.02|464.02|465.17|463.17|466.02|464.02|465.17|463.17|0
1637663740000|2021-11-23 10:35:40|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1637663750000|2021-11-23 10:35:50|465.6|463.6|465.81|463.81|465.81|463.81|465.6|463.6|0
1637663760000|2021-11-23 10:36:00|465.91|463.91|466.23|464.23|466.23|464.23|465.91|463.91|0
1637663780000|2021-11-23 10:36:20|466.02|464.02|466.23|464.23|466.23|464.23|466.02|464.02|0
1637663800000|2021-11-23 10:36:40|466.44|464.44|466.44|464.44|466.44|464.44|466.44|464.44|0
1637663820000|2021-11-23 10:37:00|466.66|464.66|466.76|464.76|466.76|464.76|466.66|464.66|0
1637663830000|2021-11-23 10:37:10|466.44|464.44|466.23|464.23|466.44|464.44|466.23|464.23|0
1637663840000|2021-11-23 10:37:20|466.02|464.02|466.02|464.02|466.02|464.02|465.81|463.81|0
1637663850000|2021-11-23 10:37:30|465.81|463.81|465.81|463.81|465.81|463.81|465.81|463.81|0
1637663860000|2021-11-23 10:37:40|466.02|464.02|465.81|463.81|466.02|464.02|465.81|463.81|0
1637663880000|2021-11-23 10:38:00|465.59|463.59|465.59|463.59|465.81|463.81|465.59|463.59|0
1637663890000|2021-11-23 10:38:10|465.7|463.7|465.81|463.81|465.81|463.81|465.7|463.7|0
1637663900000|2021-11-23 10:38:20|465.91|463.91|466.02|464.02|466.02|464.02|465.81|463.81|0
1637663910000|2021-11-23 10:38:30|465.91|463.91|466.02|464.02|466.02|464.02|465.91|463.91|0
1637663920000|2021-11-23 10:38:40|465.81|463.81|465.81|463.81|465.81|463.81|465.81|463.81|0
1637663940000|2021-11-23 10:39:00|465.91|463.91|465.81|463.81|465.91|463.91|465.81|463.81|0
1637663960000|2021-11-23 10:39:20|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1637663970000|2021-11-23 10:39:30|465.81|463.81|465.81|463.81|465.81|463.81|465.81|463.81|0
1637664000000|2021-11-23 10:40:00|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1637664010000|2021-11-23 10:40:10|466.02|464.02|466.23|464.23|466.23|464.23|466.02|464.02|0
1637664020000|2021-11-23 10:40:20|466.44|464.44|466.44|464.44|466.44|464.44|466.44|464.44|0
1637664050000|2021-11-23 10:40:50|466.23|464.23|466.33|464.33|466.33|464.33|466.23|464.23|0
1637664060000|2021-11-23 10:41:00|466.23|464.23|466.33|464.33|466.44|464.44|466.23|464.23|0
1637664070000|2021-11-23 10:41:10|466.44|464.44|466.44|464.44|466.44|464.44|466.23|464.23|0
1637664080000|2021-11-23 10:41:20|466.65|464.65|466.65|464.65|466.65|464.65|466.44|464.44|0
1637664100000|2021-11-23 10:41:40|466.44|464.44|466.44|464.44|466.44|464.44|466.44|464.44|0
1637664110000|2021-11-23 10:41:50|466.65|464.65|466.44|464.44|466.65|464.65|466.44|464.44|0
1637664120000|2021-11-23 10:42:00|466.23|464.23|466.23|464.23|466.23|464.23|466.23|464.23|0
1637664170000|2021-11-23 10:42:50|466.44|464.44|466.23|464.23|466.44|464.44|466.23|464.23|0
1637664180000|2021-11-23 10:43:00|466.44|464.44|466.65|464.65|466.65|464.65|466.44|464.44|0
1637664190000|2021-11-23 10:43:10|467.29|465.29|467.5|465.5|467.5|465.5|467.29|465.29|0
1637664200000|2021-11-23 10:43:20|467.39|465.39|467.72|465.72|467.72|465.72|467.39|465.39|0
1637664210000|2021-11-23 10:43:30|467.93|465.93|467.72|465.72|467.93|465.93|467.72|465.72|0
1637664220000|2021-11-23 10:43:40|467.93|465.93|468.35|466.35|468.35|466.35|467.93|465.93|0
1637664240000|2021-11-23 10:44:00|468.14|466.14|468.14|466.14|468.14|466.14|468.14|466.14|0
1637664260000|2021-11-23 10:44:20|467.72|465.72|467.5|465.5|467.93|465.93|467.5|465.5|0
1637664270000|2021-11-23 10:44:30|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1637664280000|2021-11-23 10:44:40|467.08|465.08|467.08|465.08|467.29|465.29|467.08|465.08|0
1637664290000|2021-11-23 10:44:50|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1637664300000|2021-11-23 10:45:00|467.5|465.5|467.29|465.29|467.5|465.5|467.29|465.29|0
1637664310000|2021-11-23 10:45:10|467.39|465.39|467.29|465.29|467.39|465.39|467.29|465.29|0
1637664320000|2021-11-23 10:45:20|467.08|465.08|466.44|464.44|467.08|465.08|466.44|464.44|0
1637664330000|2021-11-23 10:45:30|466.23|464.23|466.44|464.44|466.44|464.44|466.23|464.23|0
1637664340000|2021-11-23 10:45:40|466.23|464.23|466.23|464.23|466.44|464.44|466.23|464.23|0
1637664350000|2021-11-23 10:45:50|466.33|464.33|466.44|464.44|466.44|464.44|466.23|464.23|0
1637664360000|2021-11-23 10:46:00|466.23|464.23|466.23|464.23|466.23|464.23|466.23|464.23|0
1637664370000|2021-11-23 10:46:10|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|0
1637664390000|2021-11-23 10:46:30|465.38|463.38|465.59|463.59|465.59|463.59|465.38|463.38|0
1637664410000|2021-11-23 10:46:50|465.8|463.8|465.38|463.38|465.8|463.8|465.38|463.38|0
1637664420000|2021-11-23 10:47:00|465.69|463.69|466.23|464.23|466.23|464.23|465.69|463.69|0
1637664430000|2021-11-23 10:47:10|466.12|464.12|466.01|464.01|466.23|464.23|466.01|464.01|0
1637664440000|2021-11-23 10:47:20|465.59|463.59|465.69|463.69|465.69|463.69|465.59|463.59|0
1637664450000|2021-11-23 10:47:30|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1637664460000|2021-11-23 10:47:40|465.59|463.59|465.59|463.59|465.8|463.8|465.59|463.59|0
1637664470000|2021-11-23 10:47:50|466.01|464.01|465.8|463.8|466.01|464.01|465.8|463.8|0
1637664480000|2021-11-23 10:48:00|465.38|463.38|465.8|463.8|465.8|463.8|465.38|463.38|0
1637664490000|2021-11-23 10:48:10|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1637664520000|2021-11-23 10:48:40|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1637664530000|2021-11-23 10:48:50|465.59|463.59|465.26|463.26|465.59|463.59|465.16|463.16|0
1637664540000|2021-11-23 10:49:00|465.37|463.37|464.95|462.95|465.37|463.37|464.95|462.95|0
1637664550000|2021-11-23 10:49:10|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1637664560000|2021-11-23 10:49:20|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1637664570000|2021-11-23 10:49:30|464.74|462.74|465.16|463.16|465.16|463.16|464.74|462.74|0
1637664580000|2021-11-23 10:49:40|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1637664590000|2021-11-23 10:49:50|464.84|462.84|464.95|462.95|464.95|462.95|464.74|462.74|0
1637664600000|2021-11-23 10:50:00|464.74|462.74|464.95|462.95|464.95|462.95|464.74|462.74|0
1637664610000|2021-11-23 10:50:10|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1637664620000|2021-11-23 10:50:20|464.95|462.95|464.74|462.74|464.95|462.95|464.74|462.74|0
1637664630000|2021-11-23 10:50:30|464.95|462.95|465.16|463.16|465.16|463.16|464.95|462.95|0
1637664640000|2021-11-23 10:50:40|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1637664650000|2021-11-23 10:50:50|464.74|462.74|464.95|462.95|464.95|462.95|464.74|462.74|0
1637664660000|2021-11-23 10:51:00|464.74|462.74|464.95|462.95|465.16|463.16|464.74|462.74|0
1637664670000|2021-11-23 10:51:10|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1637664680000|2021-11-23 10:51:20|464.95|462.95|465.26|463.26|465.26|463.26|464.95|462.95|0
1637664690000|2021-11-23 10:51:30|465.37|463.37|465.37|463.37|465.37|463.37|465.16|463.16|0
1637664700000|2021-11-23 10:51:40|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|0
1637664710000|2021-11-23 10:51:50|465.69|463.69|465.16|463.16|465.69|463.69|465.16|463.16|0
1637664720000|2021-11-23 10:52:00|465.37|463.37|465.9|463.9|465.9|463.9|465.37|463.37|0
1637664730000|2021-11-23 10:52:10|465.8|463.8|466.01|464.01|466.01|464.01|465.8|463.8|0
1637664740000|2021-11-23 10:52:20|465.8|463.8|465.9|463.9|465.9|463.9|465.8|463.8|0
1637664750000|2021-11-23 10:52:30|465.8|463.8|465.47|463.47|465.8|463.8|465.47|463.47|0
1637664760000|2021-11-23 10:52:40|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1637664770000|2021-11-23 10:52:50|465.8|463.8|466.22|464.22|466.22|464.22|465.8|463.8|0
1637664780000|2021-11-23 10:53:00|466.43|464.43|466.22|464.22|466.43|464.43|466.22|464.22|0
1637664790000|2021-11-23 10:53:10|466.01|464.01|466.43|464.43|466.43|464.43|466.01|464.01|0
1637664800000|2021-11-23 10:53:20|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1637664820000|2021-11-23 10:53:40|466.75|464.75|466.75|464.75|466.75|464.75|466.75|464.75|0
1637664830000|2021-11-23 10:53:50|466.86|464.86|466.86|464.86|466.86|464.86|466.86|464.86|0
1637664840000|2021-11-23 10:54:00|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1637664850000|2021-11-23 10:54:10|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1637664870000|2021-11-23 10:54:30|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1637664880000|2021-11-23 10:54:40|466.32|464.32|466.32|464.32|466.43|464.43|466.32|464.32|0
1637664890000|2021-11-23 10:54:50|466.54|464.54|466.43|464.43|466.54|464.54|466.43|464.43|0
1637664900000|2021-11-23 10:55:00|466.32|464.32|466.43|464.43|466.43|464.43|466.32|464.32|0
1637664910000|2021-11-23 10:55:10|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1637664920000|2021-11-23 10:55:20|466.54|464.54|466.54|464.54|466.54|464.54|466.54|464.54|0
1637664930000|2021-11-23 10:55:30|466.43|464.43|466.43|464.43|466.54|464.54|466.43|464.43|0
1637664940000|2021-11-23 10:55:40|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1637664960000|2021-11-23 10:56:00|466.22|464.22|466.01|464.01|466.22|464.22|466.01|464.01|0
1637664970000|2021-11-23 10:56:10|466.22|464.22|466.22|464.22|466.22|464.22|466.01|464.01|0
1637664980000|2021-11-23 10:56:20|466.01|464.01|466.43|464.43|466.43|464.43|466.01|464.01|0
1637664990000|2021-11-23 10:56:30|466.53|464.53|466.64|464.64|466.64|464.64|466.53|464.53|0
1637665000000|2021-11-23 10:56:40|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1637665020000|2021-11-23 10:57:00|466.64|464.64|466.43|464.43|466.64|464.64|466.22|464.22|0
1637665030000|2021-11-23 10:57:10|466.53|464.53|466.43|464.43|466.53|464.53|466.43|464.43|0
1637665040000|2021-11-23 10:57:20|466.64|464.64|466.86|464.86|466.86|464.86|466.64|464.64|0
1637665050000|2021-11-23 10:57:30|467.07|465.07|466.96|464.96|467.07|465.07|466.96|464.96|0
1637665060000|2021-11-23 10:57:40|466.86|464.86|466.86|464.86|466.86|464.86|466.75|464.75|0
1637665070000|2021-11-23 10:57:50|466.75|464.75|466.64|464.64|466.75|464.75|466.64|464.64|0
1637665080000|2021-11-23 10:58:00|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1637665100000|2021-11-23 10:58:20|466.01|464.01|465.79|463.79|466.01|464.01|465.79|463.79|0
1637665120000|2021-11-23 10:58:40|465.58|463.58|465.79|463.79|465.79|463.79|465.58|463.58|0
1637665140000|2021-11-23 10:59:00|466.01|464.01|466.22|464.22|466.22|464.22|466.01|464.01|0
1637665150000|2021-11-23 10:59:10|466.43|464.43|465.79|463.79|466.64|464.64|465.79|463.79|0
1637665160000|2021-11-23 10:59:20|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1637665170000|2021-11-23 10:59:30|465.68|463.68|465.58|463.58|465.79|463.79|465.58|463.58|0
1637665180000|2021-11-23 10:59:40|464.73|462.73|464.52|462.52|464.73|462.73|464.52|462.52|0
1637665190000|2021-11-23 10:59:50|464.09|462.09|464.09|462.09|464.31|462.31|464.09|462.09|0
1637665200000|2021-11-23 11:00:00|464.73|462.73|464.73|462.73|464.73|462.73|464.73|462.73|0
1637665210000|2021-11-23 11:00:10|464.94|462.94|464.73|462.73|464.94|462.94|464.73|462.73|0
1637665220000|2021-11-23 11:00:20|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1637665230000|2021-11-23 11:00:30|465.16|463.16|465.47|463.47|465.47|463.47|465.16|463.16|0
1637665240000|2021-11-23 11:00:40|465.37|463.37|465.37|463.37|465.58|463.58|465.37|463.37|0
1637665250000|2021-11-23 11:00:50|465.58|463.58|464.83|462.83|465.58|463.58|464.73|462.73|0
1637665260000|2021-11-23 11:01:00|464.94|462.94|464.94|462.94|465.15|463.15|464.94|462.94|0
1637665270000|2021-11-23 11:01:10|464.83|462.83|464.73|462.73|464.94|462.94|464.73|462.73|0
1637665280000|2021-11-23 11:01:20|464.94|462.94|464.73|462.73|464.94|462.94|464.73|462.73|0
1637665290000|2021-11-23 11:01:30|464.94|462.94|464.73|462.73|464.94|462.94|464.73|462.73|0
1637665300000|2021-11-23 11:01:40|464.52|462.52|464.62|462.62|464.73|462.73|464.52|462.52|0
1637665310000|2021-11-23 11:01:50|464.52|462.52|464.94|462.94|464.94|462.94|464.52|462.52|0
1637665320000|2021-11-23 11:02:00|464.41|462.41|464.52|462.52|464.52|462.52|464.41|462.41|0
1637665330000|2021-11-23 11:02:10|464.73|462.73|464.83|462.83|464.83|462.83|464.73|462.73|0
1637665340000|2021-11-23 11:02:20|464.94|462.94|464.94|462.94|465.47|463.47|464.94|462.94|0
1637665350000|2021-11-23 11:02:30|464.73|462.73|464.52|462.52|464.73|462.73|464.52|462.52|0
1637665360000|2021-11-23 11:02:40|464.73|462.73|464.73|462.73|464.73|462.73|464.73|462.73|0
1637665380000|2021-11-23 11:03:00|464.52|462.52|464.52|462.52|464.52|462.52|464.52|462.52|0
1637665390000|2021-11-23 11:03:10|464.3|462.3|464.09|462.09|464.3|462.3|464.09|462.09|0
1637665400000|2021-11-23 11:03:20|463.88|461.88|463.88|461.88|463.88|461.88|463.67|461.67|0
1637665430000|2021-11-23 11:03:50|464.09|462.09|463.88|461.88|464.09|462.09|463.88|461.88|0
1637665440000|2021-11-23 11:04:00|463.67|461.67|463.88|461.88|463.88|461.88|463.67|461.67|0
1637665450000|2021-11-23 11:04:10|463.67|461.67|462.82|460.82|463.67|461.67|462.61|460.61|0
1637665460000|2021-11-23 11:04:20|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637665470000|2021-11-23 11:04:30|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637665480000|2021-11-23 11:04:40|461.97|459.97|462.61|460.61|462.61|460.61|461.97|459.97|0
1637665490000|2021-11-23 11:04:50|462.82|460.82|462.82|460.82|463.24|461.24|462.82|460.82|0
1637665500000|2021-11-23 11:05:00|462.92|460.92|462.39|460.39|462.92|460.92|462.18|460.18|0
1637665510000|2021-11-23 11:05:10|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1637665520000|2021-11-23 11:05:20|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637665530000|2021-11-23 11:05:30|462.82|460.82|462.82|460.82|462.82|460.82|462.61|460.61|0
1637665540000|2021-11-23 11:05:40|463.45|461.45|463.24|461.24|463.45|461.45|463.24|461.24|0
1637665550000|2021-11-23 11:05:50|463.34|461.34|463.45|461.45|463.45|461.45|463.34|461.34|0
1637665560000|2021-11-23 11:06:00|463.24|461.24|463.88|461.88|463.88|461.88|463.24|461.24|0
1637665570000|2021-11-23 11:06:10|464.09|462.09|463.98|461.98|464.09|462.09|463.88|461.88|0
1637665580000|2021-11-23 11:06:20|463.67|461.67|463.13|461.13|463.67|461.67|463.13|461.13|0
1637665590000|2021-11-23 11:06:30|463.03|461.03|463.45|461.45|463.45|461.45|463.03|461.03|0
1637665600000|2021-11-23 11:06:40|463.03|461.03|463.13|461.13|463.13|461.13|463.03|461.03|0
1637665610000|2021-11-23 11:06:50|463.24|461.24|463.34|461.34|463.34|461.34|463.24|461.24|0
1637665620000|2021-11-23 11:07:00|463.45|461.45|463.03|461.03|463.45|461.45|463.03|461.03|0
1637665630000|2021-11-23 11:07:10|462.82|460.82|462.39|460.39|462.82|460.82|462.18|460.18|0
1637665650000|2021-11-23 11:07:30|462.28|460.28|462.39|460.39|462.39|460.39|462.28|460.28|0
1637665660000|2021-11-23 11:07:40|462.49|460.49|462.39|460.39|462.49|460.49|462.39|460.39|0
1637665670000|2021-11-23 11:07:50|462.18|460.18|462.39|460.39|462.39|460.39|462.18|460.18|0
1637665680000|2021-11-23 11:08:00|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637665690000|2021-11-23 11:08:10|462.39|460.39|462.49|460.49|462.49|460.49|462.39|460.39|0
1637665700000|2021-11-23 11:08:20|462.6|460.6|462.39|460.39|462.6|460.6|462.39|460.39|0
1637665710000|2021-11-23 11:08:30|462.18|460.18|462.18|460.18|462.39|460.39|462.18|460.18|0
1637665720000|2021-11-23 11:08:40|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1637665730000|2021-11-23 11:08:50|462.39|460.39|462.49|460.49|462.6|460.6|462.39|460.39|0
1637665740000|2021-11-23 11:09:00|462.39|460.39|462.39|460.39|462.6|460.6|462.39|460.39|0
1637665750000|2021-11-23 11:09:10|462.6|460.6|462.18|460.18|462.6|460.6|462.18|460.18|0
1637665760000|2021-11-23 11:09:20|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1637665770000|2021-11-23 11:09:30|462.18|460.18|461.76|459.76|462.18|460.18|461.76|459.76|0
1637665780000|2021-11-23 11:09:40|461.54|459.54|461.54|459.54|461.64|459.64|461.54|459.54|0
1637665790000|2021-11-23 11:09:50|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1637665800000|2021-11-23 11:10:00|461.12|459.12|461.12|459.12|461.12|459.12|460.91|458.91|0
1637665810000|2021-11-23 11:10:10|460.91|458.91|460.91|458.91|460.91|458.91|460.91|458.91|0
1637665820000|2021-11-23 11:10:20|461.12|459.12|460.91|458.91|461.12|459.12|460.91|458.91|0
1637665830000|2021-11-23 11:10:30|461.01|459.01|460.37|458.37|461.01|459.01|460.37|458.37|0
1637665840000|2021-11-23 11:10:40|460.48|458.48|460.27|458.27|460.48|458.48|460.06|458.06|0
1637665850000|2021-11-23 11:10:50|460.48|458.48|460.27|458.27|460.48|458.48|460.27|458.27|0
1637665860000|2021-11-23 11:11:00|460.37|458.37|460.48|458.48|460.48|458.48|460.37|458.37|0
1637665870000|2021-11-23 11:11:10|459.64|457.64|459.85|457.85|459.85|457.85|459.64|457.64|0
1637665880000|2021-11-23 11:11:20|459.64|457.64|459.64|457.64|459.64|457.64|459.43|457.43|0
1637665900000|2021-11-23 11:11:40|459.85|457.85|459.43|457.43|459.85|457.85|459.43|457.43|0
1637665910000|2021-11-23 11:11:50|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1637665920000|2021-11-23 11:12:00|459.21|457.21|459.42|457.42|459.42|457.42|459.21|457.21|0
1637665930000|2021-11-23 11:12:10|459.31|457.31|459.21|457.21|459.42|457.42|459.21|457.21|0
1637665940000|2021-11-23 11:12:20|459|457|459.21|457.21|459.21|457.21|458.79|456.79|0
1637665950000|2021-11-23 11:12:30|459|457|459.21|457.21|459.21|457.21|459|457|0
1637665960000|2021-11-23 11:12:40|459.31|457.31|459.42|457.42|459.42|457.42|459.31|457.31|0
1637665970000|2021-11-23 11:12:50|459.21|457.21|459.42|457.42|459.42|457.42|459.21|457.21|0
1637665980000|2021-11-23 11:13:00|459.21|457.21|459.42|457.42|459.42|457.42|459.21|457.21|0
1637665990000|2021-11-23 11:13:10|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1637666000000|2021-11-23 11:13:20|459.42|457.42|459.64|457.64|459.64|457.64|459.42|457.42|0
1637666010000|2021-11-23 11:13:30|459.74|457.74|459.64|457.64|459.74|457.74|459.64|457.64|0
1637666020000|2021-11-23 11:13:40|459.85|457.85|460.06|458.06|460.06|458.06|459.85|457.85|0
1637666030000|2021-11-23 11:13:50|460.27|458.27|460.06|458.06|460.27|458.27|460.06|458.06|0
1637666040000|2021-11-23 11:14:00|459.95|457.95|460.27|458.27|460.27|458.27|459.95|457.95|0
1637666050000|2021-11-23 11:14:10|460.48|458.48|460.69|458.69|460.69|458.69|460.48|458.48|0
1637666060000|2021-11-23 11:14:20|460.48|458.48|460.48|458.48|460.48|458.48|460.27|458.27|0
1637666070000|2021-11-23 11:14:30|460.27|458.27|460.48|458.48|460.48|458.48|460.27|458.27|0
1637666080000|2021-11-23 11:14:40|460.27|458.27|460.37|458.37|460.37|458.37|460.27|458.27|0
1637666090000|2021-11-23 11:14:50|460.48|458.48|459.85|457.85|460.48|458.48|459.85|457.85|0
1637666110000|2021-11-23 11:15:10|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|0
1637666130000|2021-11-23 11:15:30|460.37|458.37|459.85|457.85|460.37|458.37|459.85|457.85|0
1637666140000|2021-11-23 11:15:40|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1637666160000|2021-11-23 11:16:00|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1637666170000|2021-11-23 11:16:10|459.63|457.63|459.63|457.63|459.74|457.74|459.63|457.63|0
1637666180000|2021-11-23 11:16:20|459.21|457.21|459|457|459.21|457.21|458.79|456.79|0
1637666190000|2021-11-23 11:16:30|459.21|457.21|459|457|459.21|457.21|459|457|0
1637666200000|2021-11-23 11:16:40|459.21|457.21|458.36|456.36|459.21|457.21|458.36|456.36|0
1637666210000|2021-11-23 11:16:50|458.47|456.47|458.36|456.36|458.58|456.58|458.36|456.36|0
1637666220000|2021-11-23 11:17:00|458.15|456.15|458.36|456.36|458.58|456.58|457.94|455.94|0
1637666230000|2021-11-23 11:17:10|458.58|456.58|459.42|457.42|459.42|457.42|458.58|456.58|0
1637666240000|2021-11-23 11:17:20|459.84|457.84|459.84|457.84|460.06|458.06|459.84|457.84|0
1637666250000|2021-11-23 11:17:30|460.27|458.27|460.48|458.48|460.48|458.48|460.27|458.27|0
1637666260000|2021-11-23 11:17:40|460.69|458.69|460.69|458.69|460.9|458.9|460.69|458.69|0
1637666270000|2021-11-23 11:17:50|460.9|458.9|461.11|459.11|461.11|459.11|460.9|458.9|0
1637666280000|2021-11-23 11:18:00|460.9|458.9|461.11|459.11|461.11|459.11|460.9|458.9|0
1637666290000|2021-11-23 11:18:10|461|459|460.69|458.69|461|459|460.69|458.69|0
1637666300000|2021-11-23 11:18:20|460.48|458.48|460.58|458.58|460.69|458.69|460.48|458.48|0
1637666310000|2021-11-23 11:18:30|460.9|458.9|460.69|458.69|460.9|458.9|460.69|458.69|0
1637666320000|2021-11-23 11:18:40|460.9|458.9|460.9|458.9|460.9|458.9|460.9|458.9|0
1637666330000|2021-11-23 11:18:50|460.69|458.69|460.9|458.9|460.9|458.9|460.69|458.69|0
1637666350000|2021-11-23 11:19:10|460.79|458.79|460.69|458.69|460.79|458.79|460.69|458.69|0
1637666370000|2021-11-23 11:19:30|460.48|458.48|459.84|457.84|460.69|458.69|459.84|457.84|0
1637666380000|2021-11-23 11:19:40|460.27|458.27|460.48|458.48|460.48|458.48|460.27|458.27|0
1637666390000|2021-11-23 11:19:50|460.37|458.37|460.9|458.9|460.9|458.9|460.37|458.37|0
1637666400000|2021-11-23 11:20:00|461.11|459.11|461.54|459.54|461.54|459.54|461.11|459.11|0
1637666420000|2021-11-23 11:20:20|461.96|459.96|461.54|459.54|461.96|459.96|461.54|459.54|0
1637666430000|2021-11-23 11:20:30|461.75|459.75|461.54|459.54|461.75|459.75|461.54|459.54|0
1637666440000|2021-11-23 11:20:40|461.75|459.75|461.75|459.75|461.75|459.75|461.54|459.54|0
1637666450000|2021-11-23 11:20:50|462.17|460.17|462.38|460.38|462.6|460.6|462.17|460.17|0
1637666460000|2021-11-23 11:21:00|462.6|460.6|463.02|461.02|463.02|461.02|462.6|460.6|0
1637666470000|2021-11-23 11:21:10|462.91|460.91|462.81|460.81|463.02|461.02|462.81|460.81|0
1637666480000|2021-11-23 11:21:20|463.02|461.02|462.6|460.6|463.02|461.02|462.6|460.6|0
1637666490000|2021-11-23 11:21:30|462.81|460.81|462.7|460.7|462.81|460.81|462.7|460.7|0
1637666500000|2021-11-23 11:21:40|462.81|460.81|462.81|460.81|462.81|460.81|462.6|460.6|0
1637666510000|2021-11-23 11:21:50|462.6|460.6|462.6|460.6|462.6|460.6|462.38|460.38|0
1637666520000|2021-11-23 11:22:00|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|0
1637666530000|2021-11-23 11:22:10|463.44|461.44|463.02|461.02|463.44|461.44|463.02|461.02|0
1637666540000|2021-11-23 11:22:20|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1637666550000|2021-11-23 11:22:30|461.96|459.96|462.17|460.17|462.17|460.17|461.96|459.96|0
1637666560000|2021-11-23 11:22:40|461.96|459.96|461.54|459.54|461.96|459.96|461.54|459.54|0
1637666570000|2021-11-23 11:22:50|461.53|459.53|461.32|459.32|461.53|459.53|461.32|459.32|0
1637666580000|2021-11-23 11:23:00|461.11|459.11|461.21|459.21|461.21|459.21|461.11|459.11|0
1637666590000|2021-11-23 11:23:10|461.32|459.32|461.32|459.32|461.32|459.32|461.32|459.32|0
1637666600000|2021-11-23 11:23:20|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1637666620000|2021-11-23 11:23:40|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1637666630000|2021-11-23 11:23:50|461.64|459.64|461.53|459.53|461.75|459.75|461.53|459.53|0
1637666650000|2021-11-23 11:24:10|461.75|459.75|461.53|459.53|461.75|459.75|461.53|459.53|0
1637666670000|2021-11-23 11:24:30|461.75|459.75|461.53|459.53|461.75|459.75|461.53|459.53|0
1637666690000|2021-11-23 11:24:50|460.9|458.9|461.32|459.32|461.32|459.32|460.9|458.9|0
1637666710000|2021-11-23 11:25:10|461.53|459.53|461.75|459.75|461.75|459.75|461.32|459.32|0
1637666720000|2021-11-23 11:25:20|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1637666730000|2021-11-23 11:25:30|461.32|459.32|461.11|459.11|461.32|459.32|461.11|459.11|0
1637666740000|2021-11-23 11:25:40|460.9|458.9|460.9|458.9|460.9|458.9|460.9|458.9|0
1637666750000|2021-11-23 11:25:50|461|459|460.9|458.9|461|459|460.9|458.9|0
1637666760000|2021-11-23 11:26:00|461.11|459.11|461.11|459.11|461.11|459.11|461.11|459.11|0
1637666770000|2021-11-23 11:26:10|461.21|459.21|461.11|459.11|461.21|459.21|461.11|459.11|0
1637666780000|2021-11-23 11:26:20|461.42|459.42|461.53|459.53|461.53|459.53|461.42|459.42|0
1637666790000|2021-11-23 11:26:30|461.32|459.32|461.53|459.53|461.53|459.53|461.32|459.32|0
1637666800000|2021-11-23 11:26:40|461.96|459.96|461.96|459.96|462.06|460.06|461.96|459.96|0
1637666810000|2021-11-23 11:26:50|461.74|459.74|461.53|459.53|461.74|459.74|461.53|459.53|0
1637666820000|2021-11-23 11:27:00|461.74|459.74|461.96|459.96|461.96|459.96|461.74|459.74|0
1637666830000|2021-11-23 11:27:10|462.17|460.17|462.17|460.17|462.38|460.38|462.17|460.17|0
1637666840000|2021-11-23 11:27:20|462.27|460.27|462.38|460.38|462.38|460.38|462.27|460.27|0
1637666850000|2021-11-23 11:27:30|462.59|460.59|462.59|460.59|462.59|460.59|462.59|460.59|0
1637666860000|2021-11-23 11:27:40|462.69|460.69|462.59|460.59|462.69|460.69|462.59|460.59|0
1637666870000|2021-11-23 11:27:50|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|0
1637666880000|2021-11-23 11:28:00|462.91|460.91|462.91|460.91|462.91|460.91|462.91|460.91|0
1637666890000|2021-11-23 11:28:10|463.02|461.02|463.02|461.02|463.02|461.02|462.8|460.8|0
1637666900000|2021-11-23 11:28:20|463.23|461.23|463.44|461.44|463.44|461.44|463.23|461.23|0
1637666910000|2021-11-23 11:28:30|463.65|461.65|463.86|461.86|463.86|461.86|463.65|461.65|0
1637666920000|2021-11-23 11:28:40|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1637666930000|2021-11-23 11:28:50|463.44|461.44|463.65|461.65|463.65|461.65|463.44|461.44|0
1637666940000|2021-11-23 11:29:00|463.44|461.44|462.59|460.59|463.44|461.44|462.59|460.59|0
1637666950000|2021-11-23 11:29:10|463.01|461.01|462.38|460.38|463.01|461.01|462.38|460.38|0
1637666960000|2021-11-23 11:29:20|462.8|460.8|463.01|461.01|463.01|461.01|462.8|460.8|0
1637666970000|2021-11-23 11:29:30|463.12|461.12|463.01|461.01|463.23|461.23|463.01|461.01|0
1637666990000|2021-11-23 11:29:50|463.23|461.23|463.01|461.01|463.23|461.23|463.01|461.01|0
1637667000000|2021-11-23 11:30:00|463.23|461.23|463.23|461.23|463.44|461.44|463.23|461.23|0
1637667010000|2021-11-23 11:30:10|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637667020000|2021-11-23 11:30:20|463.65|461.65|463.65|461.65|463.86|461.86|463.65|461.65|0
1637667030000|2021-11-23 11:30:30|463.86|461.86|463.86|461.86|463.86|461.86|463.65|461.65|0
1637667040000|2021-11-23 11:30:40|464.07|462.07|463.23|461.23|464.07|462.07|463.23|461.23|0
1637667050000|2021-11-23 11:30:50|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637667060000|2021-11-23 11:31:00|463.54|461.54|463.65|461.65|463.65|461.65|463.44|461.44|0
1637667070000|2021-11-23 11:31:10|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637667080000|2021-11-23 11:31:20|463.65|461.65|463.65|461.65|463.65|461.65|463.44|461.44|0
1637667100000|2021-11-23 11:31:40|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637667110000|2021-11-23 11:31:50|463.23|461.23|463.01|461.01|463.23|461.23|463.01|461.01|0
1637667120000|2021-11-23 11:32:00|463.11|461.11|463.01|461.01|463.11|461.11|463.01|461.01|0
1637667130000|2021-11-23 11:32:10|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1637667150000|2021-11-23 11:32:30|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|0
1637667180000|2021-11-23 11:33:00|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1637667190000|2021-11-23 11:33:10|463.01|461.01|463.01|461.01|463.11|461.11|463.01|461.01|0
1637667210000|2021-11-23 11:33:30|463.65|461.65|463.65|461.65|463.86|461.86|463.65|461.65|0
1637667220000|2021-11-23 11:33:40|463.86|461.86|463.86|461.86|463.86|461.86|463.86|461.86|0
1637667230000|2021-11-23 11:33:50|463.65|461.65|463.44|461.44|463.65|461.65|463.33|461.33|0
1637667240000|2021-11-23 11:34:00|463.54|461.54|464.27|462.27|464.27|462.27|463.44|461.44|0
1637667250000|2021-11-23 11:34:10|463.39|461.39|463.17|461.17|463.39|461.39|463.17|461.17|0
1637667260000|2021-11-23 11:34:20|463.28|461.28|462.96|460.96|463.28|461.28|462.96|460.96|0
1637667270000|2021-11-23 11:34:30|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637667290000|2021-11-23 11:34:50|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637667300000|2021-11-23 11:35:00|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637667320000|2021-11-23 11:35:20|463.17|461.17|462.75|460.75|463.17|461.17|462.75|460.75|0
1637667340000|2021-11-23 11:35:40|462.96|460.96|462.75|460.75|462.96|460.96|462.75|460.75|0
1637667350000|2021-11-23 11:35:50|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1637667360000|2021-11-23 11:36:00|462.54|460.54|462.75|460.75|462.75|460.75|462.54|460.54|0
1637667380000|2021-11-23 11:36:20|462.85|460.85|462.75|460.75|462.85|460.85|462.75|460.75|0
1637667390000|2021-11-23 11:36:30|463.38|461.38|462.96|460.96|463.38|461.38|462.96|460.96|0
1637667400000|2021-11-23 11:36:40|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1637667410000|2021-11-23 11:36:50|462.96|460.96|463.17|461.17|463.17|461.17|462.96|460.96|0
1637667420000|2021-11-23 11:37:00|463.06|461.06|463.17|461.17|463.17|461.17|462.96|460.96|0
1637667430000|2021-11-23 11:37:10|463.38|461.38|463.49|461.49|463.49|461.49|463.17|461.17|0
1637667440000|2021-11-23 11:37:20|463.38|461.38|463.49|461.49|463.49|461.49|463.38|461.38|0
1637667450000|2021-11-23 11:37:30|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1637667470000|2021-11-23 11:37:50|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1637667480000|2021-11-23 11:38:00|463.6|461.6|464.02|462.02|464.02|462.02|463.6|461.6|0
1637667490000|2021-11-23 11:38:10|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1637667500000|2021-11-23 11:38:20|464.02|462.02|464.12|462.12|464.12|462.12|464.02|462.02|0
1637667510000|2021-11-23 11:38:30|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1637667520000|2021-11-23 11:38:40|463.59|461.59|463.81|461.81|463.81|461.81|463.59|461.59|0
1637667540000|2021-11-23 11:39:00|463.59|461.59|464.02|462.02|464.02|462.02|463.59|461.59|0
1637667550000|2021-11-23 11:39:10|464.23|462.23|464.02|462.02|464.23|462.23|464.02|462.02|0
1637667560000|2021-11-23 11:39:20|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1637667660000|2021-11-23 11:41:00|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|0
1637667670000|2021-11-23 11:41:10|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1637667680000|2021-11-23 11:41:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1637667730000|2021-11-23 11:42:10|464.87|462.87|464.65|462.65|464.87|462.87|464.65|462.65|0
1637667760000|2021-11-23 11:42:40|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1637667770000|2021-11-23 11:42:50|464.23|462.23|463.8|461.8|464.23|462.23|463.8|461.8|0
1637667780000|2021-11-23 11:43:00|463.59|461.59|463.59|461.59|463.59|461.59|463.59|461.59|0
1637667790000|2021-11-23 11:43:10|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1637667810000|2021-11-23 11:43:30|464.02|462.02|463.8|461.8|464.02|462.02|463.8|461.8|0
1637667820000|2021-11-23 11:43:40|464.02|462.02|463.8|461.8|464.02|462.02|463.8|461.8|0
1637667850000|2021-11-23 11:44:10|463.59|461.59|463.8|461.8|463.8|461.8|463.59|461.59|0
1637667860000|2021-11-23 11:44:20|463.59|461.59|463.8|461.8|463.8|461.8|463.59|461.59|0
1637667880000|2021-11-23 11:44:40|464.02|462.02|464.12|462.12|464.12|462.12|464.02|462.02|0
1637667890000|2021-11-23 11:44:50|464.02|462.02|464.23|462.23|464.23|462.23|464.02|462.02|0
1637667900000|2021-11-23 11:45:00|464.44|462.44|464.65|462.65|464.65|462.65|464.44|462.44|0
1637667910000|2021-11-23 11:45:10|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1637667920000|2021-11-23 11:45:20|465.08|463.08|465.29|463.29|465.29|463.29|465.08|463.08|0
1637667930000|2021-11-23 11:45:30|465.08|463.08|465.29|463.29|465.29|463.29|465.08|463.08|0
1637667940000|2021-11-23 11:45:40|465.5|463.5|465.71|463.71|465.71|463.71|465.5|463.5|0
1637667960000|2021-11-23 11:46:00|465.92|463.92|465.92|463.92|466.14|464.14|465.92|463.92|0
1637667970000|2021-11-23 11:46:10|465.6|463.6|466.14|464.14|466.14|464.14|465.6|463.6|0
1637667980000|2021-11-23 11:46:20|466.03|464.03|465.92|463.92|466.03|464.03|465.92|463.92|0
1637667990000|2021-11-23 11:46:30|465.71|463.71|466.14|464.14|466.14|464.14|465.71|463.71|0
1637668000000|2021-11-23 11:46:40|465.92|463.92|466.14|464.14|466.14|464.14|465.92|463.92|0
1637668010000|2021-11-23 11:46:50|466.35|464.35|466.56|464.56|466.56|464.56|466.35|464.35|0
1637668020000|2021-11-23 11:47:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637668030000|2021-11-23 11:47:10|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1637668040000|2021-11-23 11:47:20|466.35|464.35|466.35|464.35|466.56|464.56|466.35|464.35|0
1637668050000|2021-11-23 11:47:30|466.24|464.24|466.24|464.24|466.24|464.24|466.14|464.14|0
1637668060000|2021-11-23 11:47:40|466.35|464.35|466.56|464.56|466.56|464.56|466.35|464.35|0
1637668070000|2021-11-23 11:47:50|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637668080000|2021-11-23 11:48:00|466.56|464.56|466.56|464.56|466.66|464.66|466.56|464.56|0
1637668100000|2021-11-23 11:48:20|466.35|464.35|466.35|464.35|466.56|464.56|466.35|464.35|0
1637668110000|2021-11-23 11:48:30|466.14|464.14|466.14|464.14|466.14|464.14|466.14|464.14|0
1637668120000|2021-11-23 11:48:40|466.35|464.35|466.14|464.14|466.35|464.35|466.14|464.14|0
1637668140000|2021-11-23 11:49:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637668150000|2021-11-23 11:49:10|466.14|464.14|465.92|463.92|466.14|464.14|465.92|463.92|0
1637668160000|2021-11-23 11:49:20|465.71|463.71|465.92|463.92|465.92|463.92|465.71|463.71|0
1637668190000|2021-11-23 11:49:50|465.71|463.71|465.71|463.71|465.81|463.81|465.71|463.71|0
1637668200000|2021-11-23 11:50:00|465.92|463.92|466.56|464.56|466.56|464.56|465.92|463.92|0
1637668210000|2021-11-23 11:50:10|466.77|464.77|466.56|464.56|466.77|464.77|466.56|464.56|0
1637668220000|2021-11-23 11:50:20|466.77|464.77|466.98|464.98|466.98|464.98|466.77|464.77|0
1637668240000|2021-11-23 11:50:40|466.77|464.77|466.77|464.77|466.77|464.77|466.77|464.77|0
1637668250000|2021-11-23 11:50:50|466.56|464.56|466.13|464.13|466.56|464.56|466.13|464.13|0
1637668260000|2021-11-23 11:51:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1637668280000|2021-11-23 11:51:20|466.77|464.77|466.77|464.77|466.77|464.77|466.77|464.77|0
1637668300000|2021-11-23 11:51:40|466.98|464.98|466.98|464.98|466.98|464.98|466.77|464.77|0
1637668310000|2021-11-23 11:51:50|467.2|465.2|467.2|465.2|467.2|465.2|466.98|464.98|0
1637668320000|2021-11-23 11:52:00|467.41|465.41|467.41|465.41|467.41|465.41|467.41|465.41|0
1637668330000|2021-11-23 11:52:10|467.62|465.62|467.41|465.41|467.62|465.62|467.41|465.41|0
1637668340000|2021-11-23 11:52:20|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637668350000|2021-11-23 11:52:30|467.83|465.83|467.41|465.41|468.05|466.05|467.41|465.41|0
1637668360000|2021-11-23 11:52:40|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637668370000|2021-11-23 11:52:50|467.41|465.41|467.2|465.2|467.41|465.41|467.2|465.2|0
1637668380000|2021-11-23 11:53:00|467.41|465.41|467.3|465.3|467.41|465.41|467.2|465.2|0
1637668390000|2021-11-23 11:53:10|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637668400000|2021-11-23 11:53:20|467.41|465.41|467.83|465.83|467.83|465.83|467.41|465.41|0
1637668500000|2021-11-23 11:55:00|467.62|465.62|467.62|465.62|467.62|465.62|467.62|465.62|0
1637668510000|2021-11-23 11:55:10|467.83|465.83|467.83|465.83|467.83|465.83|467.83|465.83|0
1637668520000|2021-11-23 11:55:20|467.62|465.62|467.83|465.83|467.83|465.83|467.62|465.62|0
1637668530000|2021-11-23 11:55:30|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637668560000|2021-11-23 11:56:00|468.26|466.26|468.26|466.26|468.26|466.26|468.26|466.26|0
1637668570000|2021-11-23 11:56:10|468.04|466.04|468.26|466.26|468.26|466.26|468.04|466.04|0
1637668590000|2021-11-23 11:56:30|468.47|466.47|468.26|466.26|468.68|466.68|468.26|466.26|0
1637668600000|2021-11-23 11:56:40|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1637668610000|2021-11-23 11:56:50|468.26|466.26|468.26|466.26|468.26|466.26|468.04|466.04|0
1637668620000|2021-11-23 11:57:00|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637668630000|2021-11-23 11:57:10|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1637668640000|2021-11-23 11:57:20|468.89|466.89|468.89|466.89|468.89|466.89|468.89|466.89|0
1637668650000|2021-11-23 11:57:30|468.68|466.68|468.89|466.89|468.89|466.89|468.68|466.68|0
1637668660000|2021-11-23 11:57:40|468.68|466.68|468.47|466.47|468.68|466.68|468.47|466.47|0
1637668710000|2021-11-23 11:58:30|468.26|466.26|467.83|465.83|468.26|466.26|467.83|465.83|0
1637668720000|2021-11-23 11:58:40|467.62|465.62|467.4|465.4|467.62|465.62|467.4|465.4|0
1637668730000|2021-11-23 11:58:50|467.19|465.19|467.19|465.19|467.19|465.19|466.98|464.98|0
1637668740000|2021-11-23 11:59:00|467.4|465.4|467.4|465.4|467.4|465.4|467.4|465.4|0
1637668750000|2021-11-23 11:59:10|467.19|465.19|467.19|465.19|467.19|465.19|467.08|465.08|0
1637668760000|2021-11-23 11:59:20|466.98|464.98|466.98|464.98|466.98|464.98|466.98|464.98|0
1637668770000|2021-11-23 11:59:30|466.77|464.77|466.44|464.44|466.77|464.77|466.34|464.34|0
1637668780000|2021-11-23 11:59:40|466.34|464.34|466.55|464.55|466.55|464.55|466.34|464.34|0
1637668790000|2021-11-23 11:59:50|466.34|464.34|466.34|464.34|466.34|464.34|466.13|464.13|0
1637668800000|2021-11-23 12:00:00|466.66|464.66|466.98|464.98|466.98|464.98|466.66|464.66|0
1637668810000|2021-11-23 12:00:10|466.77|464.77|466.98|464.98|466.98|464.98|466.77|464.77|0
1637668820000|2021-11-23 12:00:20|467.4|465.4|467.4|465.4|467.4|465.4|467.4|465.4|0
1637668830000|2021-11-23 12:00:30|467.19|465.19|466.98|464.98|467.19|465.19|466.55|464.55|0
1637668840000|2021-11-23 12:00:40|467.19|465.19|466.98|464.98|467.19|465.19|466.98|464.98|0
1637668850000|2021-11-23 12:00:50|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1637668860000|2021-11-23 12:01:00|466.98|464.98|467.4|465.4|467.4|465.4|466.98|464.98|0
1637668870000|2021-11-23 12:01:10|467.19|465.19|467.4|465.4|467.4|465.4|467.19|465.19|0
1637668880000|2021-11-23 12:01:20|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1637668890000|2021-11-23 12:01:30|467.4|465.4|466.98|464.98|467.4|465.4|466.98|464.98|0
1637668900000|2021-11-23 12:01:40|467.19|465.19|467.19|465.19|467.4|465.4|467.19|465.19|0
1637668910000|2021-11-23 12:01:50|466.98|464.98|467.08|465.08|467.08|465.08|466.98|464.98|0
1637668920000|2021-11-23 12:02:00|467.19|465.19|466.98|464.98|467.19|465.19|466.98|464.98|0
1637668930000|2021-11-23 12:02:10|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637668940000|2021-11-23 12:02:20|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1637668950000|2021-11-23 12:02:30|466.76|464.76|466.98|464.98|466.98|464.98|466.76|464.76|0
1637668960000|2021-11-23 12:02:40|466.76|464.76|466.98|464.98|466.98|464.98|466.76|464.76|0
1637668970000|2021-11-23 12:02:50|466.76|464.76|466.98|464.98|466.98|464.98|466.76|464.76|0
1637668980000|2021-11-23 12:03:00|467.19|465.19|466.98|464.98|467.19|465.19|466.98|464.98|0
1637668990000|2021-11-23 12:03:10|466.87|464.87|466.76|464.76|466.98|464.98|466.76|464.76|0
1637669000000|2021-11-23 12:03:20|466.98|464.98|466.98|464.98|466.98|464.98|466.98|464.98|0
1637669010000|2021-11-23 12:03:30|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637669020000|2021-11-23 12:03:40|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1637669030000|2021-11-23 12:03:50|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637669040000|2021-11-23 12:04:00|466.98|464.98|467.19|465.19|467.19|465.19|466.98|464.98|0
1637669050000|2021-11-23 12:04:10|466.98|464.98|466.76|464.76|466.98|464.98|466.76|464.76|0
1637669060000|2021-11-23 12:04:20|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1637669070000|2021-11-23 12:04:30|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637669080000|2021-11-23 12:04:40|466.87|464.87|466.76|464.76|466.87|464.87|466.76|464.76|0
1637669090000|2021-11-23 12:04:50|466.98|464.98|466.76|464.76|466.98|464.98|466.76|464.76|0
1637669100000|2021-11-23 12:05:00|466.34|464.34|466.76|464.76|466.76|464.76|466.34|464.34|0
1637669110000|2021-11-23 12:05:10|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1637669120000|2021-11-23 12:05:20|466.55|464.55|466.76|464.76|466.76|464.76|466.55|464.55|0
1637669140000|2021-11-23 12:05:40|466.86|464.86|466.97|464.97|466.97|464.97|466.86|464.86|0
1637669160000|2021-11-23 12:06:00|467.19|465.19|467.4|465.4|467.4|465.4|467.19|465.19|0
1637669170000|2021-11-23 12:06:10|467.19|465.19|467.61|465.61|467.61|465.61|467.19|465.19|0
1637669180000|2021-11-23 12:06:20|468.25|466.25|468.25|466.25|468.46|466.46|468.25|466.25|0
1637669190000|2021-11-23 12:06:30|468.46|466.46|468.46|466.46|468.46|466.46|468.46|466.46|0
1637669200000|2021-11-23 12:06:40|468.68|466.68|469.1|467.1|469.1|467.1|468.68|466.68|0
1637669210000|2021-11-23 12:06:50|468.89|466.89|469.74|467.74|469.74|467.74|468.89|466.89|0
1637669220000|2021-11-23 12:07:00|469.31|467.31|468.89|466.89|469.31|467.31|468.68|466.68|0
1637669230000|2021-11-23 12:07:10|469.53|467.53|469.53|467.53|469.53|467.53|469.53|467.53|0
1637669240000|2021-11-23 12:07:20|469.1|467.1|469.53|467.53|469.53|467.53|469.1|467.1|0
1637669250000|2021-11-23 12:07:30|469.74|467.74|469.95|467.95|469.95|467.95|469.74|467.74|0
1637669260000|2021-11-23 12:07:40|470.17|468.17|469.53|467.53|470.17|468.17|469.53|467.53|0
1637669270000|2021-11-23 12:07:50|469.31|467.31|469.1|467.1|469.31|467.31|469.1|467.1|0
1637669280000|2021-11-23 12:08:00|469.31|467.31|469.1|467.1|469.31|467.31|469.1|467.1|0
1637669290000|2021-11-23 12:08:10|468.89|466.89|469.1|467.1|469.1|467.1|468.89|466.89|0
1637669310000|2021-11-23 12:08:30|469.53|467.53|469.31|467.31|469.53|467.53|469.31|467.31|0
1637669320000|2021-11-23 12:08:40|469.1|467.1|469.53|467.53|469.53|467.53|469.1|467.1|0
1637669330000|2021-11-23 12:08:50|469.95|467.95|470.17|468.17|470.17|468.17|469.95|467.95|0
1637669340000|2021-11-23 12:09:00|469.95|467.95|469.74|467.74|470.17|468.17|469.74|467.74|0
1637669350000|2021-11-23 12:09:10|469.53|467.53|469.31|467.31|469.53|467.53|469.31|467.31|0
1637669360000|2021-11-23 12:09:20|469.1|467.1|469.53|467.53|469.53|467.53|469.1|467.1|0
1637669380000|2021-11-23 12:09:40|469.1|467.1|469.1|467.1|469.1|467.1|469.1|467.1|0
1637669400000|2021-11-23 12:10:00|468.67|466.67|468.46|466.46|468.67|466.67|468.46|466.46|0
1637669430000|2021-11-23 12:10:30|468.25|466.25|468.35|466.35|468.35|466.35|468.25|466.25|0
1637669440000|2021-11-23 12:10:40|468.46|466.46|467.4|465.4|468.46|466.46|467.4|465.4|0
1637669450000|2021-11-23 12:10:50|467.18|465.18|467.4|465.4|467.4|465.4|467.18|465.18|0
1637669470000|2021-11-23 12:11:10|467.18|465.18|467.18|465.18|467.29|465.29|467.18|465.18|0
1637669480000|2021-11-23 12:11:20|467.4|465.4|467.4|465.4|467.4|465.4|467.4|465.4|0
1637669490000|2021-11-23 12:11:30|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1637669510000|2021-11-23 12:11:50|467.4|465.4|467.4|465.4|467.4|465.4|467.4|465.4|0
1637669580000|2021-11-23 12:13:00|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1637669600000|2021-11-23 12:13:20|466.97|464.97|467.4|465.4|467.4|465.4|466.97|464.97|0
1637669610000|2021-11-23 12:13:30|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1637669620000|2021-11-23 12:13:40|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637669640000|2021-11-23 12:14:00|466.97|464.97|466.97|464.97|466.97|464.97|466.97|464.97|0
1637669650000|2021-11-23 12:14:10|466.76|464.76|466.54|464.54|466.76|464.76|466.54|464.54|0
1637669660000|2021-11-23 12:14:20|466.43|464.43|466.54|464.54|466.54|464.54|466.43|464.43|0
1637669670000|2021-11-23 12:14:30|466.76|464.76|466.76|464.76|466.76|464.76|466.76|464.76|0
1637669690000|2021-11-23 12:14:50|466.97|464.97|467.07|465.07|467.18|465.18|466.97|464.97|0
1637669700000|2021-11-23 12:15:00|467.18|465.18|466.97|464.97|467.18|465.18|466.97|464.97|0
1637669710000|2021-11-23 12:15:10|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1637669730000|2021-11-23 12:15:30|466.12|464.12|465.91|463.91|466.12|464.12|465.91|463.91|0
1637669740000|2021-11-23 12:15:40|465.48|463.48|465.91|463.91|465.91|463.91|465.48|463.48|0
1637669750000|2021-11-23 12:15:50|465.69|463.69|465.27|463.27|465.69|463.69|465.27|463.27|0
1637669760000|2021-11-23 12:16:00|465.48|463.48|465.27|463.27|465.48|463.48|465.27|463.27|0
1637669770000|2021-11-23 12:16:10|465.06|463.06|465.27|463.27|465.27|463.27|465.06|463.06|0
1637669790000|2021-11-23 12:16:30|465.48|463.48|465.48|463.48|465.48|463.48|465.48|463.48|0
1637669810000|2021-11-23 12:16:50|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1637669820000|2021-11-23 12:17:00|466.12|464.12|466.12|464.12|466.12|464.12|466.12|464.12|0
1637669830000|2021-11-23 12:17:10|465.91|463.91|465.91|463.91|466.12|464.12|465.91|463.91|0
1637669840000|2021-11-23 12:17:20|466.12|464.12|466.54|464.54|466.54|464.54|466.12|464.12|0
1637669850000|2021-11-23 12:17:30|466.75|464.75|466.75|464.75|466.75|464.75|466.75|464.75|0
1637669860000|2021-11-23 12:17:40|466.54|464.54|466.54|464.54|466.54|464.54|466.54|464.54|0
1637669870000|2021-11-23 12:17:50|466.12|464.12|466.33|464.33|466.33|464.33|466.12|464.12|0
1637669880000|2021-11-23 12:18:00|466.54|464.54|466.54|464.54|466.54|464.54|466.54|464.54|0
1637669900000|2021-11-23 12:18:20|466.33|464.33|466.33|464.33|466.33|464.33|466.12|464.12|0
1637669920000|2021-11-23 12:18:40|466.12|464.12|465.9|463.9|466.12|464.12|465.9|463.9|0
1637669930000|2021-11-23 12:18:50|466.12|464.12|466.12|464.12|466.12|464.12|466.12|464.12|0
1637669940000|2021-11-23 12:19:00|466.22|464.22|466.33|464.33|466.33|464.33|466.22|464.22|0
1637669950000|2021-11-23 12:19:10|466.12|464.12|466.12|464.12|466.12|464.12|465.9|463.9|0
1637669970000|2021-11-23 12:19:30|465.9|463.9|465.69|463.69|465.9|463.9|465.69|463.69|0
1637669980000|2021-11-23 12:19:40|465.9|463.9|465.9|463.9|465.9|463.9|465.9|463.9|0
1637669990000|2021-11-23 12:19:50|465.69|463.69|465.16|463.16|465.69|463.69|465.16|463.16|0
1637670000000|2021-11-23 12:20:00|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1637670010000|2021-11-23 12:20:10|465.05|463.05|464.84|462.84|465.05|463.05|464.84|462.84|0
1637670020000|2021-11-23 12:20:20|465.05|463.05|465.05|463.05|465.05|463.05|465.05|463.05|0
1637670030000|2021-11-23 12:20:30|465.27|463.27|465.48|463.48|465.48|463.48|465.27|463.27|0
1637670040000|2021-11-23 12:20:40|465.69|463.69|465.69|463.69|465.69|463.69|465.48|463.48|0
1637670050000|2021-11-23 12:20:50|465.48|463.48|465.48|463.48|465.48|463.48|465.48|463.48|0
1637670060000|2021-11-23 12:21:00|465.58|463.58|465.27|463.27|465.58|463.58|465.27|463.27|0
1637670080000|2021-11-23 12:21:20|465.05|463.05|465.27|463.27|465.27|463.27|465.05|463.05|0
1637670100000|2021-11-23 12:21:40|465.05|463.05|465.27|463.27|465.27|463.27|465.05|463.05|0
1637670110000|2021-11-23 12:21:50|465.48|463.48|465.48|463.48|465.48|463.48|465.37|463.37|0
1637670120000|2021-11-23 12:22:00|465.9|463.9|465.9|463.9|465.9|463.9|465.9|463.9|0
1637670130000|2021-11-23 12:22:10|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1637670140000|2021-11-23 12:22:20|466.33|464.33|466.54|464.54|466.54|464.54|466.33|464.33|0
1637670150000|2021-11-23 12:22:30|466.75|464.75|466.54|464.54|466.75|464.75|466.54|464.54|0
1637670160000|2021-11-23 12:22:40|466.75|464.75|467.18|465.18|467.18|465.18|466.75|464.75|0
1637670170000|2021-11-23 12:22:50|467.39|465.39|466.54|464.54|467.39|465.39|466.54|464.54|0
1637670180000|2021-11-23 12:23:00|466.85|464.85|467.18|465.18|467.18|465.18|466.75|464.75|0
1637670190000|2021-11-23 12:23:10|467.6|465.6|467.39|465.39|467.6|465.6|467.39|465.39|0
1637670200000|2021-11-23 12:23:20|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1637670210000|2021-11-23 12:23:30|468.24|466.24|468.24|466.24|468.34|466.34|468.24|466.24|0
1637670220000|2021-11-23 12:23:40|468.45|466.45|468.45|466.45|468.45|466.45|468.24|466.24|0
1637670230000|2021-11-23 12:23:50|468.24|466.24|467.6|465.6|468.24|466.24|467.49|465.49|0
1637670240000|2021-11-23 12:24:00|467.81|465.81|468.03|466.03|468.03|466.03|467.81|465.81|0
1637670250000|2021-11-23 12:24:10|467.81|465.81|468.03|466.03|468.24|466.24|467.81|465.81|0
1637670260000|2021-11-23 12:24:20|468.24|466.24|468.24|466.24|468.24|466.24|468.24|466.24|0
1637670270000|2021-11-23 12:24:30|468.03|466.03|468.24|466.24|468.24|466.24|468.03|466.03|0
1637670280000|2021-11-23 12:24:40|468.03|466.03|467.6|465.6|468.24|466.24|467.6|465.6|0
1637670290000|2021-11-23 12:24:50|467.39|465.39|467.18|465.18|467.39|465.39|467.18|465.18|0
1637670300000|2021-11-23 12:25:00|467.39|465.39|467.6|465.6|467.81|465.81|467.39|465.39|0
1637670310000|2021-11-23 12:25:10|467.18|465.18|467.6|465.6|467.6|465.6|467.18|465.18|0
1637670320000|2021-11-23 12:25:20|467.18|465.18|467.18|465.18|467.39|465.39|467.18|465.18|0
1637670330000|2021-11-23 12:25:30|466.96|464.96|467.39|465.39|467.39|465.39|466.96|464.96|0
1637670350000|2021-11-23 12:25:50|467.81|465.81|467.6|465.6|467.81|465.81|467.6|465.6|0
1637670360000|2021-11-23 12:26:00|467.39|465.39|467.39|465.39|467.39|465.39|467.39|465.39|0
1637670370000|2021-11-23 12:26:10|467.6|465.6|467.39|465.39|467.6|465.6|467.39|465.39|0
1637670380000|2021-11-23 12:26:20|467.6|465.6|467.39|465.39|467.6|465.6|467.39|465.39|0
1637670400000|2021-11-23 12:26:40|466.96|464.96|466.96|464.96|466.96|464.96|466.85|464.85|0
1637670420000|2021-11-23 12:27:00|466.64|464.64|466.96|464.96|466.96|464.96|466.64|464.64|0
1637670430000|2021-11-23 12:27:10|467.17|465.17|466.96|464.96|467.17|465.17|466.96|464.96|0
1637670440000|2021-11-23 12:27:20|467.17|465.17|467.17|465.17|467.17|465.17|466.96|464.96|0
1637670450000|2021-11-23 12:27:30|466.96|464.96|466.96|464.96|466.96|464.96|466.96|464.96|0
1637670460000|2021-11-23 12:27:40|466.75|464.75|466.96|464.96|466.96|464.96|466.75|464.75|0
1637670470000|2021-11-23 12:27:50|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1637670480000|2021-11-23 12:28:00|466.96|464.96|467.06|465.06|467.17|465.17|466.96|464.96|0
1637670490000|2021-11-23 12:28:10|466.96|464.96|467.39|465.39|467.39|465.39|466.96|464.96|0
1637670500000|2021-11-23 12:28:20|466.96|464.96|466.32|464.32|466.96|464.96|466.32|464.32|0
1637670520000|2021-11-23 12:28:40|466.54|464.54|466.32|464.32|466.54|464.54|466.32|464.32|0
1637670530000|2021-11-23 12:28:50|466.11|464.11|465.47|463.47|466.11|464.11|465.47|463.47|0
1637670540000|2021-11-23 12:29:00|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1637670550000|2021-11-23 12:29:10|465.47|463.47|465.26|463.26|465.47|463.47|465.26|463.26|0
1637670560000|2021-11-23 12:29:20|465.47|463.47|465.26|463.26|465.47|463.47|465.26|463.26|0
1637670570000|2021-11-23 12:29:30|465.47|463.47|465.47|463.47|465.47|463.47|465.47|463.47|0
1637670580000|2021-11-23 12:29:40|465.57|463.57|465.69|463.69|465.69|463.69|465.57|463.57|0
1637670590000|2021-11-23 12:29:50|465.47|463.47|465.26|463.26|465.47|463.47|465.26|463.26|0
1637670600000|2021-11-23 12:30:00|465.05|463.05|464.2|462.2|465.05|463.05|464.2|462.2|0
1637670610000|2021-11-23 12:30:10|464.41|462.41|464.84|462.84|464.84|462.84|464.2|462.2|0
1637670620000|2021-11-23 12:30:20|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637670630000|2021-11-23 12:30:30|464.84|462.84|464.2|462.2|464.84|462.84|464.2|462.2|0
1637670640000|2021-11-23 12:30:40|464.41|462.41|463.99|461.99|464.41|462.41|463.99|461.99|0
1637670650000|2021-11-23 12:30:50|463.56|461.56|463.99|461.99|463.99|461.99|463.56|461.56|0
1637670660000|2021-11-23 12:31:00|463.56|461.56|464.2|462.2|464.2|462.2|463.56|461.56|0
1637670670000|2021-11-23 12:31:10|464.41|462.41|464.41|462.41|464.41|462.41|464.41|462.41|0
1637670680000|2021-11-23 12:31:20|463.99|461.99|463.56|461.56|463.99|461.99|463.56|461.56|0
1637670690000|2021-11-23 12:31:30|463.35|461.35|463.56|461.56|463.56|461.56|463.35|461.35|0
1637670700000|2021-11-23 12:31:40|463.35|461.35|463.99|461.99|463.99|461.99|463.35|461.35|0
1637670710000|2021-11-23 12:31:50|464.2|462.2|464.83|462.83|465.05|463.05|464.2|462.2|0
1637670720000|2021-11-23 12:32:00|465.05|463.05|465.26|463.26|465.26|463.26|465.05|463.05|0
1637670730000|2021-11-23 12:32:10|465.15|463.15|464.41|462.41|465.15|463.15|464.41|462.41|0
1637670740000|2021-11-23 12:32:20|464.2|462.2|463.77|461.77|464.2|462.2|463.77|461.77|0
1637670750000|2021-11-23 12:32:30|463.56|461.56|463.35|461.35|463.56|461.56|463.35|461.35|0
1637670770000|2021-11-23 12:32:50|463.45|461.45|463.35|461.35|463.56|461.56|463.35|461.35|0
1637670780000|2021-11-23 12:33:00|463.45|461.45|462.92|460.92|463.45|461.45|462.92|460.92|0
1637670790000|2021-11-23 12:33:10|463.35|461.35|463.56|461.56|463.56|461.56|463.35|461.35|0
1637670800000|2021-11-23 12:33:20|463.77|461.77|464.2|462.2|464.2|462.2|463.77|461.77|0
1637670810000|2021-11-23 12:33:30|464.51|462.51|464.51|462.51|464.62|462.62|464.41|462.41|0
1637670820000|2021-11-23 12:33:40|464.62|462.62|464.62|462.62|464.62|462.62|464.41|462.41|0
1637670830000|2021-11-23 12:33:50|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1637670840000|2021-11-23 12:34:00|464.93|462.93|465.05|463.05|465.05|463.05|464.83|462.83|0
1637670850000|2021-11-23 12:34:10|464.83|462.83|465.26|463.26|465.26|463.26|464.83|462.83|0
1637670860000|2021-11-23 12:34:20|465.15|463.15|465.05|463.05|465.15|463.15|465.05|463.05|0
1637670870000|2021-11-23 12:34:30|464.83|462.83|465.04|463.04|465.04|463.04|464.83|462.83|0
1637670880000|2021-11-23 12:34:40|464.83|462.83|464.83|462.83|465.04|463.04|464.83|462.83|0
1637670890000|2021-11-23 12:34:50|465.04|463.04|464.93|462.93|465.04|463.04|464.93|462.93|0
1637670900000|2021-11-23 12:35:00|464.83|462.83|465.47|463.47|465.47|463.47|464.83|462.83|0
1637670910000|2021-11-23 12:35:10|465.68|463.68|466.11|464.11|466.11|464.11|465.68|463.68|0
1637670920000|2021-11-23 12:35:20|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1637670930000|2021-11-23 12:35:30|466.53|464.53|466.53|464.53|466.53|464.53|466.32|464.32|0
1637670940000|2021-11-23 12:35:40|466.32|464.32|466.32|464.32|466.32|464.32|466.11|464.11|0
1637670950000|2021-11-23 12:35:50|466.53|464.53|466.53|464.53|466.53|464.53|466.53|464.53|0
1637670960000|2021-11-23 12:36:00|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|0
1637670970000|2021-11-23 12:36:10|466.11|464.11|465.89|463.89|466.11|464.11|465.89|463.89|0
1637670980000|2021-11-23 12:36:20|465.68|463.68|466.11|464.11|466.11|464.11|465.68|463.68|0
1637670990000|2021-11-23 12:36:30|466.32|464.32|466.11|464.11|466.32|464.32|466.11|464.11|0
1637671000000|2021-11-23 12:36:40|466.21|464.21|466.21|464.21|466.21|464.21|466.11|464.11|0
1637671010000|2021-11-23 12:36:50|466.32|464.32|466.11|464.11|466.32|464.32|466.11|464.11|0
1637671020000|2021-11-23 12:37:00|466.32|464.32|466.11|464.11|466.32|464.32|466.11|464.11|0
1637671030000|2021-11-23 12:37:10|465.89|463.89|465.99|463.99|466.11|464.11|465.89|463.89|0
1637671040000|2021-11-23 12:37:20|465.89|463.89|466.32|464.32|466.32|464.32|465.89|463.89|0
1637671050000|2021-11-23 12:37:30|465.68|463.68|465.57|463.57|465.68|463.68|465.47|463.47|0
1637671060000|2021-11-23 12:37:40|465.68|463.68|465.68|463.68|465.68|463.68|465.68|463.68|0
1637671070000|2021-11-23 12:37:50|465.47|463.47|465.57|463.57|465.57|463.57|465.47|463.47|0
1637671080000|2021-11-23 12:38:00|465.47|463.47|466.1|464.1|466.1|464.1|465.47|463.47|0
1637671090000|2021-11-23 12:38:10|466.32|464.32|466.1|464.1|466.32|464.32|466.1|464.1|0
1637671100000|2021-11-23 12:38:20|465.89|463.89|466.32|464.32|466.32|464.32|465.89|463.89|0
1637671110000|2021-11-23 12:38:30|466.1|464.1|466.1|464.1|466.1|464.1|465.89|463.89|0
1637671120000|2021-11-23 12:38:40|465.99|463.99|466.1|464.1|466.1|464.1|465.89|463.89|0
1637671130000|2021-11-23 12:38:50|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1637671140000|2021-11-23 12:39:00|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1637671150000|2021-11-23 12:39:10|466.21|464.21|466.1|464.1|466.32|464.32|465.89|463.89|0
1637671160000|2021-11-23 12:39:20|465.89|463.89|466.32|464.32|466.32|464.32|465.89|463.89|0
1637671170000|2021-11-23 12:39:30|466.1|464.1|465.89|463.89|466.1|464.1|465.89|463.89|0
1637671180000|2021-11-23 12:39:40|465.99|463.99|465.68|463.68|465.99|463.99|465.68|463.68|0
1637671190000|2021-11-23 12:39:50|465.78|463.78|465.99|463.99|465.99|463.99|465.78|463.78|0
1637671200000|2021-11-23 12:40:00|466.1|464.1|466.74|464.74|466.74|464.74|466.1|464.1|0
1637671210000|2021-11-23 12:40:10|466.84|464.84|466.95|464.95|466.95|464.95|466.84|464.84|0
1637671230000|2021-11-23 12:40:30|466.74|464.74|466.53|464.53|466.74|464.74|466.53|464.53|0
1637671240000|2021-11-23 12:40:40|466.32|464.32|466.53|464.53|466.53|464.53|466.32|464.32|0
1637671250000|2021-11-23 12:40:50|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1637671260000|2021-11-23 12:41:00|466.42|464.42|466.74|464.74|466.74|464.74|466.42|464.42|0
1637671270000|2021-11-23 12:41:10|466.53|464.53|466.74|464.74|466.74|464.74|466.53|464.53|0
1637671280000|2021-11-23 12:41:20|466.95|464.95|466.74|464.74|466.95|464.95|466.74|464.74|0
1637671290000|2021-11-23 12:41:30|466.53|464.53|466.53|464.53|466.53|464.53|466.53|464.53|0
1637671300000|2021-11-23 12:41:40|466.31|464.31|466.31|464.31|466.42|464.42|466.31|464.31|0
1637671310000|2021-11-23 12:41:50|466.53|464.53|466.53|464.53|466.53|464.53|466.42|464.42|0
1637671330000|2021-11-23 12:42:10|466.74|464.74|466.74|464.74|466.74|464.74|466.74|464.74|0
1637671340000|2021-11-23 12:42:20|466.63|464.63|466.63|464.63|466.63|464.63|466.63|464.63|0
1637671350000|2021-11-23 12:42:30|466.53|464.53|466.74|464.74|466.74|464.74|466.31|464.31|0
1637671360000|2021-11-23 12:42:40|466.63|464.63|466.31|464.31|466.63|464.63|466.31|464.31|0
1637671370000|2021-11-23 12:42:50|466.1|464.1|466.31|464.31|466.31|464.31|466.1|464.1|0
1637671380000|2021-11-23 12:43:00|466.1|464.1|466.31|464.31|466.31|464.31|466.1|464.1|0
1637671390000|2021-11-23 12:43:10|466.2|464.2|466.31|464.31|466.31|464.31|466.2|464.2|0
1637671400000|2021-11-23 12:43:20|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1637671410000|2021-11-23 12:43:30|465.68|463.68|465.89|463.89|465.89|463.89|465.68|463.68|0
1637671420000|2021-11-23 12:43:40|465.68|463.68|465.57|463.57|465.68|463.68|465.57|463.57|0
1637671430000|2021-11-23 12:43:50|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|0
1637671450000|2021-11-23 12:44:10|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1637671460000|2021-11-23 12:44:20|466.31|464.31|466.53|464.53|466.53|464.53|466.31|464.31|0
1637671470000|2021-11-23 12:44:30|466.74|464.74|466.74|464.74|466.74|464.74|466.74|464.74|0
1637671480000|2021-11-23 12:44:40|466.53|464.53|466.31|464.31|466.53|464.53|466.31|464.31|0
1637671500000|2021-11-23 12:45:00|466.53|464.53|466.31|464.31|466.53|464.53|466.31|464.31|0
1637671510000|2021-11-23 12:45:10|466.1|464.1|466.31|464.31|466.31|464.31|466.1|464.1|0
1637671520000|2021-11-23 12:45:20|466.53|464.53|466.31|464.31|466.53|464.53|466.31|464.31|0
1637671530000|2021-11-23 12:45:30|466.53|464.53|466.31|464.31|466.53|464.53|466.31|464.31|0
1637671540000|2021-11-23 12:45:40|466.2|464.2|466.1|464.1|466.2|464.2|466.1|464.1|0
1637671550000|2021-11-23 12:45:50|466.52|464.52|466.52|464.52|466.52|464.52|466.52|464.52|0
1637671560000|2021-11-23 12:46:00|466.1|464.1|465.89|463.89|466.1|464.1|465.89|463.89|0
1637671570000|2021-11-23 12:46:10|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1637671580000|2021-11-23 12:46:20|465.89|463.89|465.67|463.67|465.89|463.89|465.67|463.67|0
1637671590000|2021-11-23 12:46:30|465.56|463.56|465.89|463.89|465.89|463.89|465.56|463.56|0
1637671610000|2021-11-23 12:46:50|466.52|464.52|466.31|464.31|466.52|464.52|466.31|464.31|0
1637671630000|2021-11-23 12:47:10|466.52|464.52|465.67|463.67|466.74|464.74|465.67|463.67|0
1637671640000|2021-11-23 12:47:20|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|0
1637671650000|2021-11-23 12:47:30|465.78|463.78|465.46|463.46|465.78|463.78|465.46|463.46|0
1637671660000|2021-11-23 12:47:40|465.14|463.14|465.04|463.04|465.25|463.25|465.04|463.04|0
1637671670000|2021-11-23 12:47:50|465.25|463.25|465.04|463.04|465.25|463.25|465.04|463.04|0
1637671680000|2021-11-23 12:48:00|464.82|462.82|464.82|462.82|465.04|463.04|464.82|462.82|0
1637671690000|2021-11-23 12:48:10|464.61|462.61|464.19|462.19|464.61|462.61|464.19|462.19|0
1637671700000|2021-11-23 12:48:20|464.4|462.4|464.19|462.19|464.4|462.4|464.08|462.08|0
1637671710000|2021-11-23 12:48:30|464.4|462.4|464.19|462.19|464.4|462.4|464.19|462.19|0
1637671720000|2021-11-23 12:48:40|464.4|462.4|464.61|462.61|464.61|462.61|464.19|462.19|0
1637671730000|2021-11-23 12:48:50|464.82|462.82|464.82|462.82|465.04|463.04|464.82|462.82|0
1637671740000|2021-11-23 12:49:00|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1637671750000|2021-11-23 12:49:10|464.61|462.61|464.82|462.82|464.82|462.82|464.61|462.61|0
1637671760000|2021-11-23 12:49:20|464.61|462.61|464.61|462.61|465.04|463.04|464.61|462.61|0
1637671770000|2021-11-23 12:49:30|464.71|462.71|464.82|462.82|464.82|462.82|464.71|462.71|0
1637671780000|2021-11-23 12:49:40|464.61|462.61|464.19|462.19|464.61|462.61|464.19|462.19|0
1637671800000|2021-11-23 12:50:00|463.97|461.97|464.4|462.4|464.4|462.4|463.97|461.97|0
1637671810000|2021-11-23 12:50:10|464.19|462.19|464.61|462.61|464.61|462.61|464.19|462.19|0
1637671820000|2021-11-23 12:50:20|464.4|462.4|464.61|462.61|464.61|462.61|464.4|462.4|0
1637671830000|2021-11-23 12:50:30|464.4|462.4|464.82|462.82|464.82|462.82|464.4|462.4|0
1637671840000|2021-11-23 12:50:40|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1637671850000|2021-11-23 12:50:50|464.4|462.4|463.76|461.76|464.4|462.4|463.76|461.76|0
1637671860000|2021-11-23 12:51:00|463.97|461.97|463.97|461.97|463.97|461.97|463.76|461.76|0
1637671870000|2021-11-23 12:51:10|463.55|461.55|463.55|461.55|463.55|461.55|463.55|461.55|0
1637671880000|2021-11-23 12:51:20|463.97|461.97|464.19|462.19|464.19|462.19|463.97|461.97|0
1637671890000|2021-11-23 12:51:30|464.4|462.4|464.82|462.82|464.82|462.82|464.4|462.4|0
1637671900000|2021-11-23 12:51:40|465.03|463.03|464.82|462.82|465.03|463.03|464.82|462.82|0
1637671910000|2021-11-23 12:51:50|465.03|463.03|465.25|463.25|465.25|463.25|464.82|462.82|0
1637671920000|2021-11-23 12:52:00|464.82|462.82|464.61|462.61|464.82|462.82|464.61|462.61|0
1637671930000|2021-11-23 12:52:10|464.29|462.29|464.18|462.18|464.29|462.29|464.18|462.18|0
1637671940000|2021-11-23 12:52:20|464.4|462.4|464.61|462.61|464.71|462.71|464.4|462.4|0
1637671950000|2021-11-23 12:52:30|464.82|462.82|464.61|462.61|464.82|462.82|464.61|462.61|0
1637671960000|2021-11-23 12:52:40|464.71|462.71|464.82|462.82|464.82|462.82|464.61|462.61|0
1637671970000|2021-11-23 12:52:50|464.92|462.92|465.25|463.25|465.25|463.25|464.82|462.82|0
1637671980000|2021-11-23 12:53:00|465.46|463.46|465.46|463.46|465.46|463.46|465.25|463.25|0
1637671990000|2021-11-23 12:53:10|465.25|463.25|465.46|463.46|465.46|463.46|465.25|463.25|0
1637672000000|2021-11-23 12:53:20|465.56|463.56|465.25|463.25|465.56|463.56|465.25|463.25|0
1637672010000|2021-11-23 12:53:30|465.03|463.03|465.14|463.14|465.14|463.14|465.03|463.03|0
1637672020000|2021-11-23 12:53:40|465.03|463.03|465.46|463.46|465.46|463.46|465.03|463.03|0
1637672030000|2021-11-23 12:53:50|465.56|463.56|465.46|463.46|465.67|463.67|465.46|463.46|0
1637672060000|2021-11-23 12:54:20|465.67|463.67|465.67|463.67|465.67|463.67|465.46|463.46|0
1637672070000|2021-11-23 12:54:30|465.56|463.56|465.46|463.46|465.56|463.56|465.46|463.46|0
1637672080000|2021-11-23 12:54:40|465.56|463.56|465.46|463.46|465.67|463.67|465.46|463.46|0
1637672090000|2021-11-23 12:54:50|465.35|463.35|465.24|463.24|465.35|463.35|465.24|463.24|0
1637672100000|2021-11-23 12:55:00|464.92|462.92|465.03|463.03|465.03|463.03|464.82|462.82|0
1637672110000|2021-11-23 12:55:10|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637672120000|2021-11-23 12:55:20|465.46|463.46|465.24|463.24|465.46|463.46|465.24|463.24|0
1637672130000|2021-11-23 12:55:30|465.46|463.46|465.24|463.24|465.46|463.46|465.24|463.24|0
1637672140000|2021-11-23 12:55:40|465.67|463.67|465.67|463.67|465.88|463.88|465.67|463.67|0
1637672150000|2021-11-23 12:55:50|465.56|463.56|465.67|463.67|465.67|463.67|465.56|463.56|0
1637672160000|2021-11-23 12:56:00|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1637672170000|2021-11-23 12:56:10|465.67|463.67|465.46|463.46|465.67|463.67|465.46|463.46|0
1637672180000|2021-11-23 12:56:20|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1637672190000|2021-11-23 12:56:30|465.67|463.67|465.46|463.46|465.67|463.67|465.46|463.46|0
1637672200000|2021-11-23 12:56:40|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1637672210000|2021-11-23 12:56:50|465.77|463.77|465.88|463.88|465.88|463.88|465.77|463.77|0
1637672220000|2021-11-23 12:57:00|465.67|463.67|465.77|463.77|465.77|463.77|465.67|463.67|0
1637672230000|2021-11-23 12:57:10|465.88|463.88|465.67|463.67|465.88|463.88|465.67|463.67|0
1637672240000|2021-11-23 12:57:20|465.46|463.46|465.46|463.46|465.88|463.88|465.46|463.46|0
1637672250000|2021-11-23 12:57:30|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1637672260000|2021-11-23 12:57:40|465.77|463.77|465.67|463.67|465.77|463.77|465.67|463.67|0
1637672270000|2021-11-23 12:57:50|465.46|463.46|465.67|463.67|465.67|463.67|465.46|463.46|0
1637672280000|2021-11-23 12:58:00|465.46|463.46|465.45|463.45|465.67|463.67|465.45|463.45|0
1637672290000|2021-11-23 12:58:10|465.24|463.24|465.03|463.03|465.45|463.45|465.03|463.03|0
1637672300000|2021-11-23 12:58:20|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637672310000|2021-11-23 12:58:30|465.13|463.13|465.24|463.24|465.24|463.24|465.13|463.13|0
1637672320000|2021-11-23 12:58:40|465.03|463.03|464.82|462.82|465.03|463.03|464.82|462.82|0
1637672330000|2021-11-23 12:58:50|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1637672340000|2021-11-23 12:59:00|464.82|462.82|464.61|462.61|464.82|462.82|464.61|462.61|0
1637672350000|2021-11-23 12:59:10|464.82|462.82|465.03|463.03|465.03|463.03|464.82|462.82|0
1637672360000|2021-11-23 12:59:20|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1637672370000|2021-11-23 12:59:30|464.92|462.92|464.82|462.82|465.03|463.03|464.82|462.82|0
1637672380000|2021-11-23 12:59:40|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1637672390000|2021-11-23 12:59:50|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637672400000|2021-11-23 13:00:00|465.03|463.03|465.45|463.45|465.45|463.45|464.39|462.39|0
1637672410000|2021-11-23 13:00:10|465.24|463.24|465.67|463.67|465.88|463.88|465.24|463.24|0
1637672420000|2021-11-23 13:00:20|465.88|463.88|466.09|464.09|466.09|464.09|465.77|463.77|0
1637672430000|2021-11-23 13:00:30|466.3|464.3|466.09|464.09|466.52|464.52|466.09|464.09|0
1637672440000|2021-11-23 13:00:40|466.3|464.3|466.52|464.52|466.52|464.52|466.3|464.3|0
1637672450000|2021-11-23 13:00:50|466.3|464.3|466.3|464.3|466.52|464.52|466.3|464.3|0
1637672460000|2021-11-23 13:01:00|466.52|464.52|466.52|464.52|466.52|464.52|466.3|464.3|0
1637672470000|2021-11-23 13:01:10|466.73|464.73|466.52|464.52|466.73|464.73|466.52|464.52|0
1637672480000|2021-11-23 13:01:20|466.3|464.3|466.09|464.09|466.3|464.3|466.09|464.09|0
1637672490000|2021-11-23 13:01:30|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1637672500000|2021-11-23 13:01:40|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1637672510000|2021-11-23 13:01:50|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1637672520000|2021-11-23 13:02:00|466.09|464.09|466.3|464.3|466.3|464.3|466.09|464.09|0
1637672530000|2021-11-23 13:02:10|466.51|464.51|466.3|464.3|466.51|464.51|466.3|464.3|0
1637672540000|2021-11-23 13:02:20|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1637672550000|2021-11-23 13:02:30|466.94|464.94|466.73|464.73|466.94|464.94|466.51|464.51|0
1637672560000|2021-11-23 13:02:40|466.62|464.62|466.94|464.94|466.94|464.94|466.62|464.62|0
1637672570000|2021-11-23 13:02:50|466.51|464.51|466.51|464.51|466.73|464.73|466.51|464.51|0
1637672580000|2021-11-23 13:03:00|466.3|464.3|466.51|464.51|466.51|464.51|466.3|464.3|0
1637672590000|2021-11-23 13:03:10|466.3|464.3|466.09|464.09|466.3|464.3|466.09|464.09|0
1637672600000|2021-11-23 13:03:20|466.3|464.3|466.51|464.51|466.51|464.51|466.3|464.3|0
1637672630000|2021-11-23 13:03:50|466.3|464.3|466.51|464.51|466.51|464.51|466.3|464.3|0
1637672640000|2021-11-23 13:04:00|466.73|464.73|466.94|464.94|467.15|465.15|466.73|464.73|0
1637672650000|2021-11-23 13:04:10|466.73|464.73|466.3|464.3|466.73|464.73|466.3|464.3|0
1637672660000|2021-11-23 13:04:20|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1637672670000|2021-11-23 13:04:30|466.73|464.73|466.94|464.94|467.15|465.15|466.51|464.51|0
1637672680000|2021-11-23 13:04:40|467.15|465.15|467.15|465.15|467.15|465.15|467.15|465.15|0
1637672690000|2021-11-23 13:04:50|467.36|465.36|467.58|465.58|467.58|465.58|467.36|465.36|0
1637672700000|2021-11-23 13:05:00|467.36|465.36|467.15|465.15|467.36|465.36|467.15|465.15|0
1637672710000|2021-11-23 13:05:10|467.36|465.36|467.36|465.36|467.58|465.58|467.36|465.36|0
1637672720000|2021-11-23 13:05:20|467.58|465.58|468|466|468|466|467.58|465.58|0
1637672730000|2021-11-23 13:05:30|467.79|465.79|468|466|468|466|467.79|465.79|0
1637672740000|2021-11-23 13:05:40|468.21|466.21|468|466|468.21|466.21|468|466|0
1637672750000|2021-11-23 13:05:50|468.21|466.21|468|466|468.21|466.21|468|466|0
1637672760000|2021-11-23 13:06:00|468.21|466.21|468.21|466.21|468.21|466.21|468|466|0
1637672770000|2021-11-23 13:06:10|468|466|468.21|466.21|468.21|466.21|468|466|0
1637672780000|2021-11-23 13:06:20|468.1|466.1|468|466|468.21|466.21|468|466|0
1637672790000|2021-11-23 13:06:30|467.79|465.79|467.58|465.58|468|466|467.58|465.58|0
1637672800000|2021-11-23 13:06:40|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1637672830000|2021-11-23 13:07:10|467.15|465.15|466.94|464.94|467.36|465.36|466.94|464.94|0
1637672840000|2021-11-23 13:07:20|467.15|465.15|466.94|464.94|467.15|465.15|466.94|464.94|0
1637672850000|2021-11-23 13:07:30|466.72|464.72|466.94|464.94|466.94|464.94|466.72|464.72|0
1637672860000|2021-11-23 13:07:40|466.72|464.72|466.51|464.51|466.72|464.72|466.51|464.51|0
1637672870000|2021-11-23 13:07:50|466.3|464.3|466.3|464.3|466.3|464.3|466.3|464.3|0
1637672880000|2021-11-23 13:08:00|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1637672890000|2021-11-23 13:08:10|466.72|464.72|466.51|464.51|466.72|464.72|466.51|464.51|0
1637672900000|2021-11-23 13:08:20|466.72|464.72|466.72|464.72|466.94|464.94|466.72|464.72|0
1637672910000|2021-11-23 13:08:30|466.83|464.83|466.94|464.94|466.94|464.94|466.83|464.83|0
1637672920000|2021-11-23 13:08:40|466.72|464.72|466.51|464.51|466.72|464.72|466.51|464.51|0
1637672930000|2021-11-23 13:08:50|466.72|464.72|466.51|464.51|466.72|464.72|466.51|464.51|0
1637672950000|2021-11-23 13:09:10|466.3|464.3|466.51|464.51|466.51|464.51|466.3|464.3|0
1637672960000|2021-11-23 13:09:20|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|0
1637672970000|2021-11-23 13:09:30|465.87|463.87|466.09|464.09|466.09|464.09|465.87|463.87|0
1637672980000|2021-11-23 13:09:40|466.3|464.3|465.66|463.66|466.3|464.3|465.66|463.66|0
1637672990000|2021-11-23 13:09:50|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1637673000000|2021-11-23 13:10:00|465.45|463.45|465.45|463.45|465.45|463.45|465.24|463.24|0
1637673010000|2021-11-23 13:10:10|465.66|463.66|465.87|463.87|465.87|463.87|465.66|463.66|0
1637673020000|2021-11-23 13:10:20|466.08|464.08|465.45|463.45|466.08|464.08|465.45|463.45|0
1637673030000|2021-11-23 13:10:30|465.66|463.66|465.66|463.66|465.66|463.66|465.45|463.45|0
1637673050000|2021-11-23 13:10:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637673060000|2021-11-23 13:11:00|465.87|463.87|465.87|463.87|465.87|463.87|465.66|463.66|0
1637673070000|2021-11-23 13:11:10|466.08|464.08|465.66|463.66|466.08|464.08|465.66|463.66|0
1637673080000|2021-11-23 13:11:20|465.87|463.87|465.66|463.66|465.87|463.87|465.66|463.66|0
1637673090000|2021-11-23 13:11:30|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1637673100000|2021-11-23 13:11:40|465.66|463.66|465.87|463.87|465.87|463.87|465.66|463.66|0
1637673110000|2021-11-23 13:11:50|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1637673120000|2021-11-23 13:12:00|465.87|463.87|465.87|463.87|466.08|464.08|465.87|463.87|0
1637673130000|2021-11-23 13:12:10|466.08|464.08|465.87|463.87|466.08|464.08|465.87|463.87|0
1637673140000|2021-11-23 13:12:20|465.66|463.66|465.87|463.87|465.87|463.87|465.66|463.66|0
1637673150000|2021-11-23 13:12:30|466.3|464.3|465.87|463.87|466.3|464.3|465.87|463.87|0
1637673160000|2021-11-23 13:12:40|465.66|463.66|465.66|463.66|465.66|463.66|465.45|463.45|0
1637673170000|2021-11-23 13:12:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637673180000|2021-11-23 13:13:00|465.66|463.66|465.23|463.23|465.66|463.66|465.23|463.23|0
1637673190000|2021-11-23 13:13:10|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1637673200000|2021-11-23 13:13:20|465.87|463.87|465.66|463.66|465.87|463.87|465.66|463.66|0
1637673220000|2021-11-23 13:13:40|465.87|463.87|465.66|463.66|465.87|463.87|465.66|463.66|0
1637673230000|2021-11-23 13:13:50|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1637673240000|2021-11-23 13:14:00|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1637673250000|2021-11-23 13:14:10|465.44|463.44|465.66|463.66|465.66|463.66|465.44|463.44|0
1637673260000|2021-11-23 13:14:20|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1637673270000|2021-11-23 13:14:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1637673280000|2021-11-23 13:14:40|465.89|463.89|466.1|464.1|466.1|464.1|465.89|463.89|0
1637673290000|2021-11-23 13:14:50|466.31|464.31|466.52|464.52|466.52|464.52|466.31|464.31|0
1637673300000|2021-11-23 13:15:00|466.95|464.95|466.73|464.73|466.95|464.95|466.73|464.73|0
1637673320000|2021-11-23 13:15:20|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1637673330000|2021-11-23 13:15:30|467.16|465.16|466.95|464.95|467.16|465.16|466.95|464.95|0
1637673340000|2021-11-23 13:15:40|467.16|465.16|466.95|464.95|467.16|465.16|466.95|464.95|0
1637673350000|2021-11-23 13:15:50|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1637673360000|2021-11-23 13:16:00|467.16|465.16|466.95|464.95|467.16|465.16|466.95|464.95|0
1637673370000|2021-11-23 13:16:10|466.73|464.73|466.73|464.73|466.73|464.73|466.73|464.73|0
1637673380000|2021-11-23 13:16:20|466.95|464.95|466.73|464.73|466.95|464.95|466.73|464.73|0
1637673390000|2021-11-23 13:16:30|466.95|464.95|466.83|464.83|466.95|464.95|466.83|464.83|0
1637673400000|2021-11-23 13:16:40|466.95|464.95|467.16|465.16|467.16|465.16|466.73|464.73|0
1637673410000|2021-11-23 13:16:50|466.94|464.94|466.73|464.73|466.94|464.94|466.73|464.73|0
1637673420000|2021-11-23 13:17:00|466.52|464.52|466.73|464.73|466.73|464.73|466.52|464.52|0
1637673430000|2021-11-23 13:17:10|466.52|464.52|466.73|464.73|466.73|464.73|466.52|464.52|0
1637673450000|2021-11-23 13:17:30|467.16|465.16|467.16|465.16|467.16|465.16|467.16|465.16|0
1637673460000|2021-11-23 13:17:40|467.37|465.37|467.58|465.58|467.58|465.58|467.37|465.37|0
1637673470000|2021-11-23 13:17:50|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1637673480000|2021-11-23 13:18:00|467.16|465.16|467.16|465.16|467.16|465.16|467.16|465.16|0
1637673500000|2021-11-23 13:18:20|467.37|465.37|467.47|465.47|467.58|465.58|467.37|465.37|0
1637673510000|2021-11-23 13:18:30|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637673520000|2021-11-23 13:18:40|468.01|466.01|467.79|465.79|468.01|466.01|467.79|465.79|0
1637673530000|2021-11-23 13:18:50|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637673540000|2021-11-23 13:19:00|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637673550000|2021-11-23 13:19:10|467.58|465.58|468.01|466.01|468.01|466.01|467.58|465.58|0
1637673560000|2021-11-23 13:19:20|467.89|465.89|467.79|465.79|468.01|466.01|467.79|465.79|0
1637673570000|2021-11-23 13:19:30|468.01|466.01|467.58|465.58|468.01|466.01|467.58|465.58|0
1637673580000|2021-11-23 13:19:40|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1637673590000|2021-11-23 13:19:50|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637673600000|2021-11-23 13:20:00|467.58|465.58|466.94|464.94|467.58|465.58|466.94|464.94|0
1637673610000|2021-11-23 13:20:10|467.26|465.26|467.16|465.16|467.26|465.26|466.94|464.94|0
1637673620000|2021-11-23 13:20:20|467.37|465.37|467.68|465.68|468|466|467.37|465.37|0
1637673630000|2021-11-23 13:20:30|467.58|465.58|467.79|465.79|468|466|467.58|465.58|0
1637673640000|2021-11-23 13:20:40|468|466|467.15|465.15|468|466|467.15|465.15|0
1637673650000|2021-11-23 13:20:50|467.37|465.37|467.15|465.15|467.37|465.37|467.15|465.15|0
1637673660000|2021-11-23 13:21:00|467.37|465.37|467.37|465.37|467.58|465.58|467.37|465.37|0
1637673670000|2021-11-23 13:21:10|467.15|465.15|467.37|465.37|467.37|465.37|467.15|465.15|0
1637673680000|2021-11-23 13:21:20|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1637673700000|2021-11-23 13:21:40|467.68|465.68|467.79|465.79|467.79|465.79|467.68|465.68|0
1637673710000|2021-11-23 13:21:50|468|466|468|466|468|466|468|466|0
1637673720000|2021-11-23 13:22:00|468.22|466.22|468|466|468.22|466.22|468|466|0
1637673730000|2021-11-23 13:22:10|467.79|465.79|467.79|465.79|468|466|467.79|465.79|0
1637673740000|2021-11-23 13:22:20|468|466|467.79|465.79|468|466|467.79|465.79|0
1637673750000|2021-11-23 13:22:30|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1637673760000|2021-11-23 13:22:40|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1637673770000|2021-11-23 13:22:50|468.22|466.22|468.22|466.22|468.22|466.22|468.22|466.22|0
1637673780000|2021-11-23 13:23:00|468|466|468|466|468|466|468|466|0
1637673790000|2021-11-23 13:23:10|467.58|465.58|466.3|464.3|467.58|465.58|466.3|464.3|0
1637673800000|2021-11-23 13:23:20|466.09|464.09|465.67|463.67|466.09|464.09|465.67|463.67|0
1637673810000|2021-11-23 13:23:30|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1637673830000|2021-11-23 13:23:50|466.09|464.09|466.52|464.52|466.52|464.52|466.09|464.09|0
1637673840000|2021-11-23 13:24:00|466.73|464.73|466.94|464.94|467.15|465.15|466.73|464.73|0
1637673850000|2021-11-23 13:24:10|467.15|465.15|466.94|464.94|467.15|465.15|466.94|464.94|0
1637673860000|2021-11-23 13:24:20|467.15|465.15|467.15|465.15|467.15|465.15|467.15|465.15|0
1637673870000|2021-11-23 13:24:30|466.94|464.94|467.15|465.15|467.15|465.15|466.94|464.94|0
1637673880000|2021-11-23 13:24:40|466.94|464.94|466.94|464.94|466.94|464.94|466.73|464.73|0
1637673890000|2021-11-23 13:24:50|467.15|465.15|467.15|465.15|467.15|465.15|467.15|465.15|0
1637673900000|2021-11-23 13:25:00|467.36|465.36|467.58|465.58|467.58|465.58|467.36|465.36|0
1637673910000|2021-11-23 13:25:10|467.36|465.36|467.47|465.47|467.47|465.47|467.36|465.36|0
1637673920000|2021-11-23 13:25:20|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637673930000|2021-11-23 13:25:30|468|466|467.79|465.79|468|466|467.79|465.79|0
1637673940000|2021-11-23 13:25:40|468.21|466.21|468|466|468.21|466.21|467.79|465.79|0
1637673960000|2021-11-23 13:26:00|468.21|466.21|467.89|465.89|468.21|466.21|467.89|465.89|0
1637673970000|2021-11-23 13:26:10|467.36|465.36|466.94|464.94|467.36|465.36|466.94|464.94|0
1637673980000|2021-11-23 13:26:20|467.15|465.15|466.73|464.73|467.15|465.15|466.73|464.73|0
1637673990000|2021-11-23 13:26:30|466.83|464.83|466.83|464.83|466.94|464.94|466.83|464.83|0
1637674000000|2021-11-23 13:26:40|466.73|464.73|466.94|464.94|466.94|464.94|466.73|464.73|0
1637674010000|2021-11-23 13:26:50|466.51|464.51|466.94|464.94|466.94|464.94|466.51|464.51|0
1637674020000|2021-11-23 13:27:00|466.73|464.73|467.15|465.15|467.15|465.15|466.73|464.73|0
1637674030000|2021-11-23 13:27:10|467.36|465.36|467.79|465.79|467.79|465.79|467.36|465.36|0
1637674040000|2021-11-23 13:27:20|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1637674050000|2021-11-23 13:27:30|468|466|468|466|468|466|468|466|0
1637674060000|2021-11-23 13:27:40|468.21|466.21|467.36|465.36|468.21|466.21|467.36|465.36|0
1637674070000|2021-11-23 13:27:50|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1637674080000|2021-11-23 13:28:00|468|466|467.79|465.79|468|466|467.79|465.79|0
1637674090000|2021-11-23 13:28:10|467.68|465.68|467.79|465.79|467.79|465.79|467.57|465.57|0
1637674100000|2021-11-23 13:28:20|467.89|465.89|467.79|465.79|468|466|467.79|465.79|0
1637674110000|2021-11-23 13:28:30|468|466|467.79|465.79|468|466|467.79|465.79|0
1637674130000|2021-11-23 13:28:50|468|466|468|466|468|466|467.89|465.89|0
1637674140000|2021-11-23 13:29:00|467.89|465.89|467.79|465.79|468|466|467.79|465.79|0
1637674150000|2021-11-23 13:29:10|468|466|468.21|466.21|468.21|466.21|467.79|465.79|0
1637674160000|2021-11-23 13:29:20|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1637674170000|2021-11-23 13:29:30|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1637674180000|2021-11-23 13:29:40|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1637674190000|2021-11-23 13:29:50|468.64|466.64|468.64|466.64|468.64|466.64|468.42|466.42|0
1637674200000|2021-11-23 13:30:00|468.42|466.42|468.42|466.42|468.64|466.64|468.42|466.42|0
1637674210000|2021-11-23 13:30:10|468.64|466.64|468.1|466.1|468.64|466.64|468.1|466.1|0
1637674220000|2021-11-23 13:30:20|468.21|466.21|468.64|466.64|468.64|466.64|468.21|466.21|0
1637674230000|2021-11-23 13:30:30|468.21|466.21|468.42|466.42|468.42|466.42|468.21|466.21|0
1637674240000|2021-11-23 13:30:40|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1637674250000|2021-11-23 13:30:50|468.42|466.42|468.42|466.42|468.64|466.64|468.42|466.42|0
1637674260000|2021-11-23 13:31:00|468.21|466.21|468|466|468.21|466.21|468|466|0
1637674270000|2021-11-23 13:31:10|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1637674280000|2021-11-23 13:31:20|468|466|468.42|466.42|468.52|466.52|468|466|0
1637674290000|2021-11-23 13:31:30|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1637674300000|2021-11-23 13:31:40|468.42|466.42|468.64|466.64|468.64|466.64|468.42|466.42|0
1637674310000|2021-11-23 13:31:50|468.85|466.85|468.63|466.63|468.85|466.85|468.42|466.42|0
1637674320000|2021-11-23 13:32:00|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1637674330000|2021-11-23 13:32:10|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1637674340000|2021-11-23 13:32:20|468.74|466.74|468.85|466.85|468.85|466.85|468.74|466.74|0
1637674350000|2021-11-23 13:32:30|468.42|466.42|468|466|468.42|466.42|468|466|0
1637674360000|2021-11-23 13:32:40|468.21|466.21|468.42|466.42|468.42|466.42|468.21|466.21|0
1637674370000|2021-11-23 13:32:50|468.21|466.21|468|466|468.21|466.21|468|466|0
1637674380000|2021-11-23 13:33:00|468.21|466.21|467.57|465.57|468.21|466.21|467.57|465.57|0
1637674390000|2021-11-23 13:33:10|467.78|465.78|467.15|465.15|468|466|467.15|465.15|0
1637674400000|2021-11-23 13:33:20|466.93|464.93|466.82|464.82|466.93|464.93|466.82|464.82|0
1637674410000|2021-11-23 13:33:30|466.51|464.51|466.3|464.3|466.51|464.51|466.3|464.3|0
1637674430000|2021-11-23 13:33:50|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|0
1637674440000|2021-11-23 13:34:00|466.61|464.61|466.72|464.72|466.72|464.72|466.61|464.61|0
1637674450000|2021-11-23 13:34:10|466.51|464.51|466.72|464.72|466.72|464.72|466.51|464.51|0
1637674460000|2021-11-23 13:34:20|466.93|464.93|467.15|465.15|467.15|465.15|466.93|464.93|0
1637674480000|2021-11-23 13:34:40|467.36|465.36|467.36|465.36|467.78|465.78|467.36|465.36|0
1637674490000|2021-11-23 13:34:50|467.57|465.57|467.57|465.57|467.57|465.57|467.36|465.36|0
1637674500000|2021-11-23 13:35:00|467.78|465.78|467.57|465.57|467.78|465.78|467.57|465.57|0
1637674530000|2021-11-23 13:35:30|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1637674540000|2021-11-23 13:35:40|467.57|465.57|467.78|465.78|467.78|465.78|467.57|465.57|0
1637674550000|2021-11-23 13:35:50|468.21|466.21|468.21|466.21|468.21|466.21|468.21|466.21|0
1637674560000|2021-11-23 13:36:00|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1637674570000|2021-11-23 13:36:10|468.42|466.42|468.63|466.63|468.63|466.63|468.42|466.42|0
1637674580000|2021-11-23 13:36:20|468.42|466.42|468.42|466.42|468.63|466.63|468.42|466.42|0
1637674590000|2021-11-23 13:36:30|468.63|466.63|468.84|466.84|468.84|466.84|468.63|466.63|0
1637674600000|2021-11-23 13:36:40|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637674610000|2021-11-23 13:36:50|468.84|466.84|468.84|466.84|468.84|466.84|468.63|466.63|0
1637674620000|2021-11-23 13:37:00|468.63|466.63|468.84|466.84|468.84|466.84|468.63|466.63|0
1637674650000|2021-11-23 13:37:30|469.06|467.06|469.06|467.06|469.27|467.27|469.06|467.06|0
1637674660000|2021-11-23 13:37:40|468.84|466.84|468.63|466.63|468.84|466.84|468.42|466.42|0
1637674680000|2021-11-23 13:38:00|468.42|466.42|468.21|466.21|468.52|466.52|468.21|466.21|0
1637674690000|2021-11-23 13:38:10|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1637674700000|2021-11-23 13:38:20|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637674720000|2021-11-23 13:38:40|468.73|466.73|468.84|466.84|468.84|466.84|468.73|466.73|0
1637674730000|2021-11-23 13:38:50|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637674740000|2021-11-23 13:39:00|468.84|466.84|468.63|466.63|468.84|466.84|468.63|466.63|0
1637674770000|2021-11-23 13:39:30|468.73|466.73|468.84|466.84|468.84|466.84|468.63|466.63|0
1637674780000|2021-11-23 13:39:40|468.63|466.63|468.63|466.63|468.84|466.84|468.63|466.63|0
1637674790000|2021-11-23 13:39:50|468.84|466.84|468.84|466.84|468.84|466.84|468.84|466.84|0
1637674800000|2021-11-23 13:40:00|468.63|466.63|468.84|466.84|468.84|466.84|468.63|466.63|0
1637674810000|2021-11-23 13:40:10|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637674820000|2021-11-23 13:40:20|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1637674830000|2021-11-23 13:40:30|468.2|466.2|467.99|465.99|468.2|466.2|467.78|465.78|0
1637674840000|2021-11-23 13:40:40|467.78|465.78|467.99|465.99|467.99|465.99|467.78|465.78|0
1637674850000|2021-11-23 13:40:50|467.78|465.78|467.99|465.99|467.99|465.99|467.78|465.78|0
1637674860000|2021-11-23 13:41:00|468.2|466.2|468.42|466.42|468.42|466.42|468.2|466.2|0
1637674890000|2021-11-23 13:41:30|468.63|466.63|468.63|466.63|468.63|466.63|468.42|466.42|0
1637674900000|2021-11-23 13:41:40|468.84|466.84|468.84|466.84|468.84|466.84|468.84|466.84|0
1637674910000|2021-11-23 13:41:50|469.05|467.05|469.05|467.05|469.05|467.05|468.94|466.94|0
1637674920000|2021-11-23 13:42:00|468.84|466.84|469.27|467.27|469.27|467.27|468.84|466.84|0
1637674930000|2021-11-23 13:42:10|469.48|467.48|469.27|467.27|469.48|467.48|469.27|467.27|0
1637674940000|2021-11-23 13:42:20|469.48|467.48|469.48|467.48|469.48|467.48|469.27|467.27|0
1637674950000|2021-11-23 13:42:30|469.69|467.69|469.9|467.9|469.9|467.9|469.69|467.69|0
1637674960000|2021-11-23 13:42:40|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1637674970000|2021-11-23 13:42:50|469.48|467.48|469.05|467.05|469.48|467.48|469.05|467.05|0
1637674980000|2021-11-23 13:43:00|468.84|466.84|468.84|466.84|468.94|466.94|468.84|466.84|0
1637674990000|2021-11-23 13:43:10|469.05|467.05|468.42|466.42|469.05|467.05|468.42|466.42|0
1637675000000|2021-11-23 13:43:20|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637675010000|2021-11-23 13:43:30|468.42|466.42|468.84|466.84|468.84|466.84|468.42|466.42|0
1637675020000|2021-11-23 13:43:40|468.2|466.2|468.42|466.42|468.42|466.42|468.2|466.2|0
1637675030000|2021-11-23 13:43:50|468.2|466.2|468.63|466.63|468.63|466.63|468.2|466.2|0
1637675040000|2021-11-23 13:44:00|468.41|466.41|468.41|466.41|468.41|466.41|468.41|466.41|0
1637675050000|2021-11-23 13:44:10|468.2|466.2|468.84|466.84|468.84|466.84|468.2|466.2|0
1637675060000|2021-11-23 13:44:20|469.05|467.05|469.05|467.05|469.05|467.05|469.05|467.05|0
1637675070000|2021-11-23 13:44:30|469.27|467.27|469.26|467.26|469.27|467.27|469.26|467.26|0
1637675090000|2021-11-23 13:44:50|469.48|467.48|469.26|467.26|469.48|467.48|469.26|467.26|0
1637675100000|2021-11-23 13:45:00|469.05|467.05|469.48|467.48|469.48|467.48|469.05|467.05|0
1637675110000|2021-11-23 13:45:10|469.26|467.26|469.48|467.48|469.48|467.48|469.26|467.26|0
1637675120000|2021-11-23 13:45:20|469.26|467.26|469.26|467.26|469.26|467.26|469.26|467.26|0
1637675140000|2021-11-23 13:45:40|469.48|467.48|469.26|467.26|469.48|467.48|469.26|467.26|0
1637675160000|2021-11-23 13:46:00|469.48|467.48|469.69|467.69|469.69|467.69|469.48|467.48|0
1637675170000|2021-11-23 13:46:10|469.48|467.48|469.48|467.48|469.48|467.48|469.26|467.26|0
1637675180000|2021-11-23 13:46:20|469.58|467.58|469.69|467.69|469.69|467.69|469.58|467.58|0
1637675210000|2021-11-23 13:46:50|469.48|467.48|469.48|467.48|469.48|467.48|469.48|467.48|0
1637675220000|2021-11-23 13:47:00|469.58|467.58|469.58|467.58|469.58|467.58|469.58|467.58|0
1637675230000|2021-11-23 13:47:10|469.9|467.9|469.9|467.9|469.9|467.9|469.9|467.9|0
1637675240000|2021-11-23 13:47:20|469.69|467.69|469.9|467.9|469.9|467.9|469.69|467.69|0
1637675270000|2021-11-23 13:47:50|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1637675300000|2021-11-23 13:48:20|469.9|467.9|469.69|467.69|469.9|467.9|469.69|467.69|0
1637675310000|2021-11-23 13:48:30|469.48|467.48|469.48|467.48|469.69|467.69|469.48|467.48|0
1637675320000|2021-11-23 13:48:40|469.26|467.26|468.84|466.84|469.26|467.26|468.84|466.84|0
1637675330000|2021-11-23 13:48:50|468.41|466.41|468.41|466.41|468.41|466.41|468.41|466.41|0
1637675340000|2021-11-23 13:49:00|468.62|466.62|468.84|466.84|468.84|466.84|468.62|466.62|0
1637675350000|2021-11-23 13:49:10|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675360000|2021-11-23 13:49:20|468.84|466.84|468.62|466.62|468.84|466.84|468.62|466.62|0
1637675370000|2021-11-23 13:49:30|468.41|466.41|468.84|466.84|468.84|466.84|468.41|466.41|0
1637675390000|2021-11-23 13:49:50|468.73|466.73|468.73|466.73|468.73|466.73|468.73|466.73|0
1637675400000|2021-11-23 13:50:00|468.84|466.84|468.2|466.2|468.84|466.84|468.2|466.2|0
1637675410000|2021-11-23 13:50:10|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675420000|2021-11-23 13:50:20|468.84|466.84|468.84|466.84|468.84|466.84|468.84|466.84|0
1637675440000|2021-11-23 13:50:40|469.05|467.05|469.05|467.05|469.05|467.05|469.05|467.05|0
1637675450000|2021-11-23 13:50:50|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1637675460000|2021-11-23 13:51:00|469.05|467.05|469.47|467.47|469.47|467.47|469.05|467.05|0
1637675470000|2021-11-23 13:51:10|469.69|467.69|469.9|467.9|469.9|467.9|469.47|467.47|0
1637675480000|2021-11-23 13:51:20|468.41|466.41|468.62|466.62|468.62|466.62|468.41|466.41|0
1637675490000|2021-11-23 13:51:30|468.41|466.41|468.62|466.62|468.62|466.62|468.41|466.41|0
1637675510000|2021-11-23 13:51:50|468.84|466.84|468.84|466.84|468.84|466.84|468.84|466.84|0
1637675520000|2021-11-23 13:52:00|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637675540000|2021-11-23 13:52:20|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675550000|2021-11-23 13:52:30|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1637675560000|2021-11-23 13:52:40|467.98|465.98|468.2|466.2|468.2|466.2|467.98|465.98|0
1637675570000|2021-11-23 13:52:50|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637675580000|2021-11-23 13:53:00|468.62|466.62|468.2|466.2|468.62|466.62|468.2|466.2|0
1637675590000|2021-11-23 13:53:10|468.41|466.41|467.98|465.98|468.41|466.41|467.98|465.98|0
1637675610000|2021-11-23 13:53:30|467.77|465.77|467.98|465.98|467.98|465.98|467.77|465.77|0
1637675620000|2021-11-23 13:53:40|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1637675630000|2021-11-23 13:53:50|467.56|465.56|467.77|465.77|467.77|465.77|467.56|465.56|0
1637675640000|2021-11-23 13:54:00|467.56|465.56|467.77|465.77|467.77|465.77|467.56|465.56|0
1637675650000|2021-11-23 13:54:10|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1637675660000|2021-11-23 13:54:20|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1637675680000|2021-11-23 13:54:40|467.87|465.87|467.66|465.66|467.87|465.87|467.66|465.66|0
1637675690000|2021-11-23 13:54:50|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1637675700000|2021-11-23 13:55:00|467.56|465.56|468.2|466.2|468.2|466.2|467.56|465.56|0
1637675710000|2021-11-23 13:55:10|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675720000|2021-11-23 13:55:20|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637675740000|2021-11-23 13:55:40|468.62|466.62|467.98|465.98|468.62|466.62|467.98|465.98|0
1637675750000|2021-11-23 13:55:50|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1637675760000|2021-11-23 13:56:00|467.87|465.87|467.77|465.77|467.87|465.87|467.77|465.77|0
1637675770000|2021-11-23 13:56:10|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1637675780000|2021-11-23 13:56:20|467.77|465.77|467.77|465.77|467.77|465.77|467.56|465.56|0
1637675790000|2021-11-23 13:56:30|467.56|465.56|468.19|466.19|468.19|466.19|467.56|465.56|0
1637675800000|2021-11-23 13:56:40|468.41|466.41|468.41|466.41|468.41|466.41|468.19|466.19|0
1637675810000|2021-11-23 13:56:50|468.19|466.19|468.41|466.41|468.41|466.41|468.19|466.19|0
1637675820000|2021-11-23 13:57:00|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637675830000|2021-11-23 13:57:10|468.41|466.41|468.41|466.41|468.41|466.41|468.41|466.41|0
1637675840000|2021-11-23 13:57:20|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675850000|2021-11-23 13:57:30|468.41|466.41|468.41|466.41|468.41|466.41|468.41|466.41|0
1637675860000|2021-11-23 13:57:40|468.62|466.62|468.62|466.62|468.83|466.83|468.62|466.62|0
1637675870000|2021-11-23 13:57:50|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637675880000|2021-11-23 13:58:00|468.62|466.62|468.83|466.83|468.83|466.83|468.62|466.62|0
1637675890000|2021-11-23 13:58:10|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637675900000|2021-11-23 13:58:20|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637675910000|2021-11-23 13:58:30|468.72|466.72|468.62|466.62|468.72|466.72|468.62|466.62|0
1637675930000|2021-11-23 13:58:50|468.41|466.41|468.41|466.41|468.41|466.41|468.41|466.41|0
1637675950000|2021-11-23 13:59:10|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637675970000|2021-11-23 13:59:30|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1637675990000|2021-11-23 13:59:50|467.77|465.77|467.87|465.87|467.98|465.98|467.77|465.77|0
1637676000000|2021-11-23 14:00:00|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|0
1637676010000|2021-11-23 14:00:10|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1637676020000|2021-11-23 14:00:20|468.62|466.62|468.62|466.62|468.83|466.83|468.62|466.62|0
1637676030000|2021-11-23 14:00:30|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676040000|2021-11-23 14:00:40|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637676050000|2021-11-23 14:00:50|467.98|465.98|468.19|466.19|468.19|466.19|467.98|465.98|0
1637676060000|2021-11-23 14:01:00|467.98|465.98|467.77|465.77|467.98|465.98|467.77|465.77|0
1637676070000|2021-11-23 14:01:10|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1637676100000|2021-11-23 14:01:40|467.34|465.34|467.34|465.34|467.34|465.34|467.34|465.34|0
1637676110000|2021-11-23 14:01:50|467.77|465.77|467.98|465.98|467.98|465.98|467.77|465.77|0
1637676120000|2021-11-23 14:02:00|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637676130000|2021-11-23 14:02:10|468.29|466.29|468.62|466.62|468.62|466.62|468.29|466.29|0
1637676150000|2021-11-23 14:02:30|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676180000|2021-11-23 14:03:00|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637676210000|2021-11-23 14:03:30|468.19|466.19|468.4|466.4|468.4|466.4|468.19|466.19|0
1637676220000|2021-11-23 14:03:40|468.62|466.62|468.62|466.62|468.62|466.62|468.62|466.62|0
1637676230000|2021-11-23 14:03:50|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637676240000|2021-11-23 14:04:00|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676260000|2021-11-23 14:04:20|468.72|466.72|468.72|466.72|468.72|466.72|468.72|466.72|0
1637676270000|2021-11-23 14:04:30|468.83|466.83|468.61|466.61|468.83|466.83|468.61|466.61|0
1637676300000|2021-11-23 14:05:00|468.4|466.4|468.4|466.4|468.61|466.61|468.4|466.4|0
1637676310000|2021-11-23 14:05:10|468.61|466.61|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676330000|2021-11-23 14:05:30|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676340000|2021-11-23 14:05:40|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1637676380000|2021-11-23 14:06:20|468.72|466.72|468.83|466.83|468.83|466.83|468.72|466.72|0
1637676390000|2021-11-23 14:06:30|468.61|466.61|468.83|466.83|468.83|466.83|468.61|466.61|0
1637676420000|2021-11-23 14:07:00|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676450000|2021-11-23 14:07:30|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676460000|2021-11-23 14:07:40|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676480000|2021-11-23 14:08:00|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676490000|2021-11-23 14:08:10|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676500000|2021-11-23 14:08:20|468.4|466.4|468.61|466.61|468.61|466.61|468.4|466.4|0
1637676510000|2021-11-23 14:08:30|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676540000|2021-11-23 14:09:00|467.97|465.97|467.97|465.97|467.97|465.97|467.97|465.97|0
1637676550000|2021-11-23 14:09:10|467.76|465.76|467.76|465.76|467.76|465.76|467.76|465.76|0
1637676560000|2021-11-23 14:09:20|467.86|465.86|467.76|465.76|467.86|465.86|467.76|465.76|0
1637676570000|2021-11-23 14:09:30|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1637676580000|2021-11-23 14:09:40|467.34|465.34|467.34|465.34|467.55|465.55|467.34|465.34|0
1637676600000|2021-11-23 14:10:00|467.76|465.76|467.97|465.97|467.97|465.97|467.76|465.76|0
1637676610000|2021-11-23 14:10:10|468.19|466.19|467.97|465.97|468.19|466.19|467.97|465.97|0
1637676620000|2021-11-23 14:10:20|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1637676640000|2021-11-23 14:10:40|468.08|466.08|467.55|465.55|468.08|466.08|467.55|465.55|0
1637676650000|2021-11-23 14:10:50|467.76|465.76|467.55|465.55|467.76|465.76|467.55|465.55|0
1637676660000|2021-11-23 14:11:00|467.76|465.76|468.19|466.19|468.19|466.19|467.76|465.76|0
1637676680000|2021-11-23 14:11:20|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676700000|2021-11-23 14:11:40|468.19|466.19|468.18|466.18|468.19|466.19|468.18|466.18|0
1637676720000|2021-11-23 14:12:00|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676740000|2021-11-23 14:12:20|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676750000|2021-11-23 14:12:30|468.4|466.4|468.4|466.4|468.61|466.61|468.4|466.4|0
1637676760000|2021-11-23 14:12:40|468.61|466.61|468.4|466.4|468.61|466.61|468.4|466.4|0
1637676770000|2021-11-23 14:12:50|468.61|466.61|468.4|466.4|468.61|466.61|468.4|466.4|0
1637676780000|2021-11-23 14:13:00|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1637676790000|2021-11-23 14:13:10|468.4|466.4|468.4|466.4|468.61|466.61|468.4|466.4|0
1637676800000|2021-11-23 14:13:20|468.5|466.5|468.61|466.61|468.61|466.61|468.5|466.5|0
1637676880000|2021-11-23 14:14:40|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1637676890000|2021-11-23 14:14:50|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676900000|2021-11-23 14:15:00|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1637676920000|2021-11-23 14:15:20|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676930000|2021-11-23 14:15:30|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1637676940000|2021-11-23 14:15:40|468.61|466.61|468.61|466.61|468.82|466.82|468.61|466.61|0
1637676950000|2021-11-23 14:15:50|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1637676960000|2021-11-23 14:16:00|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637676980000|2021-11-23 14:16:20|468.39|466.39|468.61|466.61|468.61|466.61|468.39|466.39|0
1637676990000|2021-11-23 14:16:30|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677000000|2021-11-23 14:16:40|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677020000|2021-11-23 14:17:00|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1637677030000|2021-11-23 14:17:10|468.39|466.39|468.18|466.18|468.39|466.39|468.18|466.18|0
1637677040000|2021-11-23 14:17:20|467.97|465.97|467.97|465.97|467.97|465.97|467.97|465.97|0
1637677050000|2021-11-23 14:17:30|467.76|465.76|467.97|465.97|467.97|465.97|467.76|465.76|0
1637677060000|2021-11-23 14:17:40|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1637677080000|2021-11-23 14:18:00|467.97|465.97|467.97|465.97|468.18|466.18|467.97|465.97|0
1637677090000|2021-11-23 14:18:10|468.18|466.18|467.97|465.97|468.18|466.18|467.97|465.97|0
1637677100000|2021-11-23 14:18:20|468.18|466.18|467.97|465.97|468.18|466.18|467.97|465.97|0
1637677110000|2021-11-23 14:18:30|468.18|466.18|467.97|465.97|468.18|466.18|467.97|465.97|0
1637677140000|2021-11-23 14:19:00|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677180000|2021-11-23 14:19:40|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|0
1637677190000|2021-11-23 14:19:50|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677200000|2021-11-23 14:20:00|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677210000|2021-11-23 14:20:10|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677230000|2021-11-23 14:20:30|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677240000|2021-11-23 14:20:40|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677250000|2021-11-23 14:20:50|468.39|466.39|468.6|466.6|468.6|466.6|468.39|466.39|0
1637677260000|2021-11-23 14:21:00|468.39|466.39|468.6|466.6|468.6|466.6|468.39|466.39|0
1637677280000|2021-11-23 14:21:20|468.39|466.39|468.6|466.6|468.6|466.6|468.39|466.39|0
1637677290000|2021-11-23 14:21:30|468.39|466.39|468.6|466.6|468.6|466.6|468.39|466.39|0
1637677310000|2021-11-23 14:21:50|468.82|466.82|468.82|466.82|468.82|466.82|468.82|466.82|0
1637677370000|2021-11-23 14:22:50|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677380000|2021-11-23 14:23:00|468.82|466.82|468.6|466.6|468.82|466.82|468.6|466.6|0
1637677400000|2021-11-23 14:23:20|468.39|466.39|468.39|466.39|468.6|466.6|468.39|466.39|0
1637677410000|2021-11-23 14:23:30|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677460000|2021-11-23 14:24:20|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677480000|2021-11-23 14:24:40|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677490000|2021-11-23 14:24:50|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1637677500000|2021-11-23 14:25:00|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677510000|2021-11-23 14:25:10|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677520000|2021-11-23 14:25:20|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677550000|2021-11-23 14:25:50|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677560000|2021-11-23 14:26:00|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677570000|2021-11-23 14:26:10|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677580000|2021-11-23 14:26:20|468.18|466.18|468.39|466.39|468.39|466.39|468.18|466.18|0
1637677590000|2021-11-23 14:26:30|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677600000|2021-11-23 14:26:40|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1637677620000|2021-11-23 14:27:00|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637677640000|2021-11-23 14:27:20|468.39|466.39|468.39|466.39|468.6|466.6|468.39|466.39|0
1637677660000|2021-11-23 14:27:40|468.17|466.17|467.96|465.96|468.17|466.17|467.96|465.96|0
1637677670000|2021-11-23 14:27:50|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|0
1637677680000|2021-11-23 14:28:00|467.54|465.54|467.54|465.54|467.75|465.75|467.54|465.54|0
1637677690000|2021-11-23 14:28:10|467.32|465.32|467.11|465.11|467.32|465.32|467.11|465.11|0
1637677700000|2021-11-23 14:28:20|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1637677710000|2021-11-23 14:28:30|467.11|465.11|466.69|464.69|467.11|465.11|466.69|464.69|0
1637677720000|2021-11-23 14:28:40|466.48|464.48|466.26|464.26|466.48|464.48|466.26|464.26|0
1637677730000|2021-11-23 14:28:50|466.48|464.48|466.47|464.47|466.48|464.48|466.26|464.26|0
1637677740000|2021-11-23 14:29:00|466.26|464.26|466.05|464.05|466.26|464.26|466.05|464.05|0
1637677750000|2021-11-23 14:29:10|466.26|464.26|466.47|464.47|466.47|464.47|466.26|464.26|0
1637677760000|2021-11-23 14:29:20|466.69|464.69|466.47|464.47|466.9|464.9|466.47|464.47|0
1637677770000|2021-11-23 14:29:30|466.05|464.05|465.41|463.41|466.05|464.05|465.41|463.41|0
1637677780000|2021-11-23 14:29:40|465.84|463.84|465.2|463.2|465.84|463.84|465.2|463.2|0
1637677790000|2021-11-23 14:29:50|465.3|463.3|465.63|463.63|465.63|463.63|465.3|463.3|0
1637677800000|2021-11-23 14:30:00|466.69|464.69|466.69|464.69|466.69|464.69|466.69|464.69|0
1637677810000|2021-11-23 14:30:10|466.05|464.05|466.47|464.47|466.47|464.47|465.84|463.84|0
1637677820000|2021-11-23 14:30:20|466.69|464.69|467.54|465.54|467.54|465.54|466.47|464.47|0
1637677830000|2021-11-23 14:30:30|467.96|465.96|468.81|466.81|468.81|466.81|467.96|465.96|0
1637677840000|2021-11-23 14:30:40|468.6|466.6|468.81|466.81|468.81|466.81|468.6|466.6|0
1637677850000|2021-11-23 14:30:50|468.6|466.6|469.02|467.02|469.02|467.02|468.6|466.6|0
1637677860000|2021-11-23 14:31:00|469.24|467.24|468.81|466.81|469.66|467.66|468.6|466.6|0
1637677870000|2021-11-23 14:31:10|468.6|466.6|468.6|466.6|468.6|466.6|468.39|466.39|0
1637677880000|2021-11-23 14:31:20|469.02|467.02|468.6|466.6|469.02|467.02|468.6|466.6|0
1637677890000|2021-11-23 14:31:30|468.17|466.17|467.96|465.96|468.17|466.17|467.54|465.54|0
1637677900000|2021-11-23 14:31:40|467.54|465.54|468.17|466.17|468.6|466.6|467.54|465.54|0
1637677910000|2021-11-23 14:31:50|467.96|465.96|468.38|466.38|468.6|466.6|467.96|465.96|0
1637677920000|2021-11-23 14:32:00|468.17|466.17|465.84|463.84|468.17|466.17|465.41|463.41|0
1637677930000|2021-11-23 14:32:10|464.35|462.35|464.56|462.56|464.56|462.56|464.35|462.35|0
1637677940000|2021-11-23 14:32:20|465.2|463.2|465.84|463.84|466.05|464.05|465.2|463.2|0
1637677950000|2021-11-23 14:32:30|466.05|464.05|465.84|463.84|466.26|464.26|465.84|463.84|0
1637677960000|2021-11-23 14:32:40|465.62|463.62|464.56|462.56|465.62|463.62|464.56|462.56|0
1637677970000|2021-11-23 14:32:50|465.2|463.2|464.56|462.56|465.2|463.2|464.56|462.56|0
1637677980000|2021-11-23 14:33:00|464.14|462.14|464.35|462.35|464.78|462.78|464.14|462.14|0
1637677990000|2021-11-23 14:33:10|464.56|462.56|464.14|462.14|464.56|462.56|463.93|461.93|0
1637678000000|2021-11-23 14:33:20|463.72|461.72|463.08|461.08|463.93|461.93|462.87|460.87|0
1637678010000|2021-11-23 14:33:30|463.29|461.29|463.29|461.29|463.72|461.72|463.29|461.29|0
1637678020000|2021-11-23 14:33:40|463.5|461.5|463.08|461.08|463.72|461.72|463.08|461.08|0
1637678030000|2021-11-23 14:33:50|462.87|460.87|462.23|460.23|462.87|460.87|462.02|460.02|0
1637678040000|2021-11-23 14:34:00|461.81|459.81|462.02|460.02|462.23|460.23|461.81|459.81|0
1637678050000|2021-11-23 14:34:10|461.39|459.39|461.17|459.17|461.39|459.39|461.17|459.17|0
1637678060000|2021-11-23 14:34:20|460.75|458.75|460.96|458.96|460.96|458.96|460.75|458.75|0
1637678070000|2021-11-23 14:34:30|460.75|458.75|461.6|459.6|461.6|459.6|460.75|458.75|0
1637678080000|2021-11-23 14:34:40|461.17|459.17|460.75|458.75|461.17|459.17|460.75|458.75|0
1637678090000|2021-11-23 14:34:50|461.17|459.17|460.75|458.75|461.17|459.17|460.75|458.75|0
1637678100000|2021-11-23 14:35:00|460.12|458.12|460.33|458.33|460.33|458.33|460.12|458.12|0
1637678110000|2021-11-23 14:35:10|460.54|458.54|460.96|458.96|461.39|459.39|460.54|458.54|0
1637678120000|2021-11-23 14:35:20|460.33|458.33|459.91|457.91|460.54|458.54|459.91|457.91|0
1637678130000|2021-11-23 14:35:30|460.12|458.12|459.91|457.91|460.12|458.12|459.69|457.69|0
1637678140000|2021-11-23 14:35:40|459.69|457.69|460.54|458.54|460.54|458.54|459.69|457.69|0
1637678150000|2021-11-23 14:35:50|460.33|458.33|459.91|457.91|460.33|458.33|459.69|457.69|0
1637678160000|2021-11-23 14:36:00|460.33|458.33|462.12|460.12|462.12|460.12|460.33|458.33|0
1637678170000|2021-11-23 14:36:10|462.23|460.23|463.29|461.29|463.29|461.29|462.23|460.23|0
1637678180000|2021-11-23 14:36:20|463.08|461.08|463.08|461.08|463.29|461.29|463.08|461.08|0
1637678190000|2021-11-23 14:36:30|462.44|460.44|461.17|459.17|462.44|460.44|461.17|459.17|0
1637678200000|2021-11-23 14:36:40|461.81|459.81|460.96|458.96|461.81|459.81|460.96|458.96|0
1637678210000|2021-11-23 14:36:50|460.75|458.75|460.96|458.96|460.96|458.96|460.75|458.75|0
1637678220000|2021-11-23 14:37:00|461.17|459.17|462.65|460.65|462.87|460.87|461.17|459.17|0
1637678230000|2021-11-23 14:37:10|462.23|460.23|462.23|460.23|462.44|460.44|462.23|460.23|0
1637678240000|2021-11-23 14:37:20|462.44|460.44|458.64|456.64|462.44|460.44|458.64|456.64|0
1637678250000|2021-11-23 14:37:30|458.85|456.85|458.85|456.85|459.06|457.06|458.64|456.64|0
1637678260000|2021-11-23 14:37:40|458.43|456.43|459.06|457.06|459.27|457.27|458.43|456.43|0
1637678270000|2021-11-23 14:37:50|459.48|457.48|459.27|457.27|459.48|457.48|459.27|457.27|0
1637678280000|2021-11-23 14:38:00|459.69|457.69|460.75|458.75|460.75|458.75|459.69|457.69|0
1637678290000|2021-11-23 14:38:10|460.54|458.54|462.23|460.23|462.23|460.23|460.54|458.54|0
1637678300000|2021-11-23 14:38:20|462.86|460.86|462.23|460.23|462.86|460.86|462.23|460.23|0
1637678310000|2021-11-23 14:38:30|461.91|459.91|462.23|460.23|462.23|460.23|461.6|459.6|0
1637678320000|2021-11-23 14:38:40|462.65|460.65|463.08|461.08|463.08|461.08|462.65|460.65|0
1637678330000|2021-11-23 14:38:50|463.71|461.71|463.29|461.29|463.71|461.71|463.29|461.29|0
1637678340000|2021-11-23 14:39:00|463.92|461.92|464.98|462.98|464.98|462.98|463.92|461.92|0
1637678350000|2021-11-23 14:39:10|464.77|462.77|465.41|463.41|465.62|463.62|464.77|462.77|0
1637678360000|2021-11-23 14:39:20|464.98|462.98|465.83|463.83|465.83|463.83|464.98|462.98|0
1637678370000|2021-11-23 14:39:30|465.62|463.62|465.41|463.41|465.62|463.62|465.41|463.41|0
1637678380000|2021-11-23 14:39:40|465.2|463.2|464.35|462.35|465.2|463.2|464.35|462.35|0
1637678390000|2021-11-23 14:39:50|464.13|462.13|464.35|462.35|464.56|462.56|464.13|462.13|0
1637678400000|2021-11-23 14:40:00|463.71|461.71|464.77|462.77|465.41|463.41|463.71|461.71|0
1637678410000|2021-11-23 14:40:10|464.35|462.35|464.13|462.13|464.35|462.35|464.13|462.13|0
1637678420000|2021-11-23 14:40:20|463.92|461.92|463.71|461.71|463.92|461.92|463.29|461.29|0
1637678430000|2021-11-23 14:40:30|464.56|462.56|464.77|462.77|464.77|462.77|464.56|462.56|0
1637678440000|2021-11-23 14:40:40|464.98|462.98|465.41|463.41|465.41|463.41|464.98|462.98|0
1637678450000|2021-11-23 14:40:50|465.62|463.62|465.83|463.83|466.04|464.04|465.62|463.62|0
1637678460000|2021-11-23 14:41:00|466.26|464.26|466.26|464.26|466.57|464.57|466.26|464.26|0
1637678470000|2021-11-23 14:41:10|466.68|464.68|468.17|466.17|468.17|466.17|466.68|464.68|0
1637678480000|2021-11-23 14:41:20|467.74|465.74|467.1|465.1|467.95|465.95|467.1|465.1|0
1637678490000|2021-11-23 14:41:30|467.32|465.32|468.17|466.17|468.17|466.17|467.32|465.32|0
1637678500000|2021-11-23 14:41:40|468.38|466.38|468.38|466.38|468.59|466.59|468.17|466.17|0
1637678510000|2021-11-23 14:41:50|468.59|466.59|468.38|466.38|468.59|466.59|468.38|466.38|0
1637678520000|2021-11-23 14:42:00|468.59|466.59|469.65|467.65|469.65|467.65|468.59|466.59|0
1637678530000|2021-11-23 14:42:10|469.23|467.23|470.51|468.51|470.51|468.51|469.23|467.23|0
1637678540000|2021-11-23 14:42:20|470.93|468.93|472.42|470.42|472.42|470.42|470.93|468.93|0
1637678550000|2021-11-23 14:42:30|471.67|469.67|472|470|472.42|470.42|471.67|469.67|0
1637678560000|2021-11-23 14:42:40|471.57|469.57|469.65|467.65|472|470|469.65|467.65|0
1637678570000|2021-11-23 14:42:50|469.44|467.44|470.08|468.08|470.29|468.29|469.44|467.44|0
1637678580000|2021-11-23 14:43:00|470.29|468.29|470.93|468.93|470.93|468.93|470.08|468.08|0
1637678590000|2021-11-23 14:43:10|471.14|469.14|471.14|469.14|471.14|469.14|471.14|469.14|0
1637678600000|2021-11-23 14:43:20|471.36|469.36|471.36|469.36|471.57|469.57|471.36|469.36|0
1637678610000|2021-11-23 14:43:30|471.03|469.03|471.36|469.36|471.36|469.36|470.93|468.93|0
1637678620000|2021-11-23 14:43:40|471.46|469.46|470.82|468.82|471.46|469.46|470.82|468.82|0
1637678630000|2021-11-23 14:43:50|470.29|468.29|469.65|467.65|470.29|468.29|469.65|467.65|0
1637678640000|2021-11-23 14:44:00|470.29|468.29|470.29|468.29|470.29|468.29|470.08|468.08|0
1637678650000|2021-11-23 14:44:10|469.87|467.87|468.27|466.27|469.87|467.87|468.27|466.27|0
1637678660000|2021-11-23 14:44:20|468.59|466.59|469.01|467.01|469.12|467.12|468.59|466.59|0
1637678670000|2021-11-23 14:44:30|469.23|467.23|470.5|468.5|470.5|468.5|469.23|467.23|0
1637678680000|2021-11-23 14:44:40|470.29|468.29|470.5|468.5|470.5|468.5|469.87|467.87|0
1637678690000|2021-11-23 14:44:50|470.29|468.29|470.29|468.29|470.5|468.5|470.08|468.08|0
1637678700000|2021-11-23 14:45:00|470.08|468.08|471.36|469.36|471.36|469.36|470.08|468.08|0
1637678710000|2021-11-23 14:45:10|471.78|469.78|472.63|470.63|472.63|470.63|471.78|469.78|0
1637678720000|2021-11-23 14:45:20|472.42|470.42|473.06|471.06|473.06|471.06|472.42|470.42|0
1637678730000|2021-11-23 14:45:30|472.42|470.42|472.63|470.63|472.63|470.63|472.42|470.42|0
1637678740000|2021-11-23 14:45:40|472.85|470.85|471.99|469.99|472.85|470.85|471.99|469.99|0
1637678750000|2021-11-23 14:45:50|472.21|470.21|472.85|470.85|472.85|470.85|472.21|470.21|0
1637678760000|2021-11-23 14:46:00|472.42|470.42|473.49|471.49|473.49|471.49|472.42|470.42|0
1637678770000|2021-11-23 14:46:10|473.06|471.06|473.49|471.49|473.49|471.49|473.06|471.06|0
1637678780000|2021-11-23 14:46:20|473.7|471.7|474.34|472.34|474.34|472.34|473.7|471.7|0
1637678790000|2021-11-23 14:46:30|474.55|472.55|474.34|472.34|474.77|472.77|474.34|472.34|0
1637678800000|2021-11-23 14:46:40|474.55|472.55|473.91|471.91|474.55|472.55|473.91|471.91|0
1637678810000|2021-11-23 14:46:50|473.49|471.49|474.13|472.13|474.13|472.13|473.49|471.49|0
1637678820000|2021-11-23 14:47:00|474.77|472.77|474.77|472.77|474.98|472.98|474.77|472.77|0
1637678830000|2021-11-23 14:47:10|474.55|472.55|474.77|472.77|474.98|472.98|474.55|472.55|0
1637678840000|2021-11-23 14:47:20|474.98|472.98|474.77|472.77|475.19|473.19|474.77|472.77|0
1637678850000|2021-11-23 14:47:30|475.19|473.19|475.19|473.19|475.41|473.41|475.19|473.19|0
1637678860000|2021-11-23 14:47:40|475.62|473.62|475.41|473.41|475.62|473.62|475.41|473.41|0
1637678870000|2021-11-23 14:47:50|475.62|473.62|475.62|473.62|475.83|473.83|475.62|473.62|0
1637678880000|2021-11-23 14:48:00|475.83|473.83|475.19|473.19|475.83|473.83|475.19|473.19|0
1637678890000|2021-11-23 14:48:10|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637678900000|2021-11-23 14:48:20|475.19|473.19|476.05|474.05|476.05|474.05|475.19|473.19|0
1637678910000|2021-11-23 14:48:30|476.26|474.26|476.26|474.26|476.26|474.26|476.05|474.05|0
1637678920000|2021-11-23 14:48:40|476.9|474.9|477.97|475.97|477.97|475.97|476.9|474.9|0
1637678930000|2021-11-23 14:48:50|477.76|475.76|477.97|475.97|477.97|475.97|477.54|475.54|0
1637678940000|2021-11-23 14:49:00|478.61|476.61|478.19|476.19|478.61|476.61|478.19|476.19|0
1637678950000|2021-11-23 14:49:10|478.4|476.4|478.61|476.61|478.61|476.61|478.19|476.19|0
1637678960000|2021-11-23 14:49:20|478.4|476.4|477.33|475.33|478.4|476.4|477.33|475.33|0
1637678970000|2021-11-23 14:49:30|477.12|475.12|476.9|474.9|477.33|475.33|476.9|474.9|0
1637678980000|2021-11-23 14:49:40|476.47|474.47|476.47|474.47|476.69|474.69|476.47|474.47|0
1637678990000|2021-11-23 14:49:50|476.69|474.69|476.9|474.9|476.9|474.9|476.69|474.69|0
1637679000000|2021-11-23 14:50:00|476.69|474.69|475.83|473.83|476.69|474.69|475.83|473.83|0
1637679010000|2021-11-23 14:50:10|476.47|474.47|476.47|474.47|476.47|474.47|476.26|474.26|0
1637679020000|2021-11-23 14:50:20|476.69|474.69|476.9|474.9|476.9|474.9|476.47|474.47|0
1637679030000|2021-11-23 14:50:30|477.33|475.33|478.18|476.18|478.4|476.4|477.33|475.33|0
1637679040000|2021-11-23 14:50:40|477.97|475.97|477.97|475.97|478.07|476.07|477.86|475.86|0
1637679050000|2021-11-23 14:50:50|477.12|475.12|477.33|475.33|477.54|475.54|477.12|475.12|0
1637679060000|2021-11-23 14:51:00|477.11|475.11|476.69|474.69|477.11|475.11|476.47|474.47|0
1637679070000|2021-11-23 14:51:10|476.47|474.47|476.05|474.05|476.47|474.47|476.05|474.05|0
1637679080000|2021-11-23 14:51:20|475.62|473.62|475.4|473.4|475.83|473.83|475.4|473.4|0
1637679090000|2021-11-23 14:51:30|475.83|473.83|476.05|474.05|476.05|474.05|475.83|473.83|0
1637679100000|2021-11-23 14:51:40|476.69|474.69|476.69|474.69|476.69|474.69|476.47|474.47|0
1637679110000|2021-11-23 14:51:50|476.47|474.47|476.05|474.05|476.47|474.47|476.05|474.05|0
1637679120000|2021-11-23 14:52:00|476.47|474.47|477.11|475.11|477.11|475.11|476.47|474.47|0
1637679130000|2021-11-23 14:52:10|476.9|474.9|477.11|475.11|477.11|475.11|476.69|474.69|0
1637679140000|2021-11-23 14:52:20|477.33|475.33|477.76|475.76|477.76|475.76|477.33|475.33|0
1637679150000|2021-11-23 14:52:30|477.97|475.97|478.18|476.18|478.18|476.18|477.97|475.97|0
1637679160000|2021-11-23 14:52:40|477.97|475.97|476.9|474.9|477.97|475.97|476.9|474.9|0
1637679170000|2021-11-23 14:52:50|476.69|474.69|476.26|474.26|476.69|474.69|476.26|474.26|0
1637679180000|2021-11-23 14:53:00|476.9|474.9|476.9|474.9|477.11|475.11|476.9|474.9|0
1637679190000|2021-11-23 14:53:10|477.33|475.33|477.33|475.33|477.33|475.33|477.11|475.11|0
1637679200000|2021-11-23 14:53:20|476.9|474.9|476.9|474.9|477.11|475.11|476.69|474.69|0
1637679210000|2021-11-23 14:53:30|477.11|475.11|477.97|475.97|477.97|475.97|477.11|475.11|0
1637679220000|2021-11-23 14:53:40|477.76|475.76|478.18|476.18|478.18|476.18|477.76|475.76|0
1637679230000|2021-11-23 14:53:50|477.97|475.97|478.4|476.4|478.4|476.4|477.97|475.97|0
1637679240000|2021-11-23 14:54:00|478.61|476.61|478.61|476.61|479.04|477.04|478.61|476.61|0
1637679250000|2021-11-23 14:54:10|478.4|476.4|478.18|476.18|478.4|476.4|478.18|476.18|0
1637679260000|2021-11-23 14:54:20|478.61|476.61|478.61|476.61|478.61|476.61|478.4|476.4|0
1637679270000|2021-11-23 14:54:30|478.82|476.82|479.25|477.25|479.25|477.25|478.82|476.82|0
1637679280000|2021-11-23 14:54:40|479.47|477.47|479.9|477.9|480.32|478.32|479.47|477.47|0
1637679290000|2021-11-23 14:54:50|479.68|477.68|479.68|477.68|480.11|478.11|479.68|477.68|0
1637679300000|2021-11-23 14:55:00|479.9|477.9|480.32|478.32|480.32|478.32|479.9|477.9|0
1637679310000|2021-11-23 14:55:10|480.11|478.11|480.54|478.54|480.54|478.54|480.11|478.11|0
1637679320000|2021-11-23 14:55:20|480.32|478.32|479.68|477.68|480.32|478.32|479.68|477.68|0
1637679330000|2021-11-23 14:55:30|481.51|479.51|481.09|479.09|481.51|479.51|481.09|479.09|0
1637679340000|2021-11-23 14:55:40|480.45|478.45|480.02|478.02|480.45|478.45|480.02|478.02|0
1637679350000|2021-11-23 14:55:50|479.58|477.58|480.23|478.23|480.23|478.23|479.58|477.58|0
1637679360000|2021-11-23 14:56:00|480.01|478.01|480.87|478.87|480.87|478.87|480.01|478.01|0
1637679370000|2021-11-23 14:56:10|481.3|479.3|481.72|479.72|481.72|479.72|481.3|479.3|0
1637679380000|2021-11-23 14:56:20|481.3|479.3|480.87|478.87|481.3|479.3|480.87|478.87|0
1637679390000|2021-11-23 14:56:30|480.65|478.65|480.23|478.23|480.65|478.65|480.23|478.23|0
1637679400000|2021-11-23 14:56:40|479.8|477.8|480.87|478.87|480.87|478.87|479.8|477.8|0
1637679410000|2021-11-23 14:56:50|480.44|478.44|480.66|478.66|480.87|478.87|480.44|478.44|0
1637679420000|2021-11-23 14:57:00|480.87|478.87|480.87|478.87|480.87|478.87|480.66|478.66|0
1637679430000|2021-11-23 14:57:10|481.09|479.09|481.3|479.3|481.3|479.3|481.09|479.09|0
1637679440000|2021-11-23 14:57:20|481.52|479.52|481.09|479.09|481.52|479.52|481.09|479.09|0
1637679450000|2021-11-23 14:57:30|481.3|479.3|481.73|479.73|481.73|479.73|481.09|479.09|0
1637679460000|2021-11-23 14:57:40|481.3|479.3|481.52|479.52|481.52|479.52|481.3|479.3|0
1637679470000|2021-11-23 14:57:50|481.73|479.73|481.09|479.09|481.73|479.73|481.09|479.09|0
1637679480000|2021-11-23 14:58:00|481.3|479.3|480.23|478.23|481.3|479.3|480.23|478.23|0
1637679490000|2021-11-23 14:58:10|480.01|478.01|480.23|478.23|480.23|478.23|480.01|478.01|0
1637679500000|2021-11-23 14:58:20|480.01|478.01|479.59|477.59|480.01|478.01|479.59|477.59|0
1637679510000|2021-11-23 14:58:30|479.8|477.8|479.8|477.8|479.8|477.8|479.59|477.59|0
1637679520000|2021-11-23 14:58:40|480.23|478.23|479.59|477.59|480.23|478.23|479.59|477.59|0
1637679530000|2021-11-23 14:58:50|479.37|477.37|478.94|476.94|479.37|477.37|478.94|476.94|0
1637679540000|2021-11-23 14:59:00|479.37|477.37|479.8|477.8|480.23|478.23|479.37|477.37|0
1637679550000|2021-11-23 14:59:10|479.58|477.58|479.16|477.16|479.58|477.58|478.94|476.94|0
1637679560000|2021-11-23 14:59:20|479.58|477.58|479.8|477.8|480.01|478.01|479.58|477.58|0
1637679570000|2021-11-23 14:59:30|479.58|477.58|478.73|476.73|479.58|477.58|478.73|476.73|0
1637679580000|2021-11-23 14:59:40|478.94|476.94|478.73|476.73|478.94|476.94|478.73|476.73|0
1637679590000|2021-11-23 14:59:50|478.51|476.51|477.87|475.87|478.51|476.51|477.87|475.87|0
1637679600000|2021-11-23 15:00:00|477.23|475.23|477.87|475.87|478.51|476.51|477.23|475.23|0
1637679610000|2021-11-23 15:00:10|478.51|476.51|477.87|475.87|478.51|476.51|477.44|475.44|0
1637679620000|2021-11-23 15:00:20|477.66|475.66|477.23|475.23|477.66|475.66|477.01|475.01|0
1637679630000|2021-11-23 15:00:30|477.01|475.01|476.16|474.16|477.01|475.01|476.16|474.16|0
1637679640000|2021-11-23 15:00:40|475.73|473.73|474.66|472.66|475.73|473.73|474.66|472.66|0
1637679650000|2021-11-23 15:00:50|475.09|473.09|473.81|471.81|475.09|473.09|473.81|471.81|0
1637679660000|2021-11-23 15:01:00|474.66|472.66|473.59|471.59|474.66|472.66|473.59|471.59|0
1637679670000|2021-11-23 15:01:10|473.16|471.16|471.88|469.88|473.16|471.16|471.88|469.88|0
1637679680000|2021-11-23 15:01:20|472.31|470.31|472.1|470.1|472.52|470.52|471.24|469.24|0
1637679690000|2021-11-23 15:01:30|471.67|469.67|471.04|469.04|472.31|470.31|471.04|469.04|0
1637679700000|2021-11-23 15:01:40|471.47|469.47|471.68|469.68|471.68|469.68|471.26|469.26|0
1637679710000|2021-11-23 15:01:50|471.47|469.47|471.68|469.68|472.54|470.54|471.47|469.47|0
1637679720000|2021-11-23 15:02:00|471.04|469.04|471.9|469.9|471.9|469.9|471.04|469.04|0
1637679730000|2021-11-23 15:02:10|471.26|469.26|471.9|469.9|471.9|469.9|471.26|469.26|0
1637679740000|2021-11-23 15:02:20|470.83|468.83|471.68|469.68|471.68|469.68|470.83|468.83|0
1637679750000|2021-11-23 15:02:30|471.47|469.47|471.04|469.04|471.47|469.47|470.83|468.83|0
1637679760000|2021-11-23 15:02:40|471.26|469.26|471.47|469.47|471.47|469.47|471.26|469.26|0
1637679770000|2021-11-23 15:02:50|471.04|469.04|471.26|469.26|471.47|469.47|471.04|469.04|0
1637679780000|2021-11-23 15:03:00|471.47|469.47|471.36|469.36|471.47|469.47|471.26|469.26|0
1637679790000|2021-11-23 15:03:10|471.9|469.9|472.11|470.11|472.11|470.11|471.9|469.9|0
1637679800000|2021-11-23 15:03:20|471.68|469.68|472.32|470.32|472.32|470.32|471.68|469.68|0
1637679810000|2021-11-23 15:03:30|472.54|470.54|472.54|470.54|472.75|470.75|472.54|470.54|0
1637679820000|2021-11-23 15:03:40|472.11|470.11|471.9|469.9|472.11|470.11|471.9|469.9|0
1637679830000|2021-11-23 15:03:50|472.11|470.11|472.11|470.11|472.11|470.11|471.9|469.9|0
1637679840000|2021-11-23 15:04:00|472.32|470.32|471.9|469.9|472.32|470.32|471.68|469.68|0
1637679850000|2021-11-23 15:04:10|472.11|470.11|472.54|470.54|472.54|470.54|471.9|469.9|0
1637679860000|2021-11-23 15:04:20|472.32|470.32|472.54|470.54|472.54|470.54|471.89|469.89|0
1637679870000|2021-11-23 15:04:30|472.11|470.11|472.11|470.11|472.32|470.32|472.11|470.11|0
1637679880000|2021-11-23 15:04:40|471.89|469.89|471.25|469.25|471.89|469.89|471.25|469.25|0
1637679890000|2021-11-23 15:04:50|471.47|469.47|471.89|469.89|472.11|470.11|471.47|469.47|0
1637679900000|2021-11-23 15:05:00|471.68|469.68|472.54|470.54|472.54|470.54|471.68|469.68|0
1637679910000|2021-11-23 15:05:10|472.75|470.75|472.54|470.54|473.18|471.18|472.54|470.54|0
1637679920000|2021-11-23 15:05:20|472.32|470.32|472.11|470.11|472.54|470.54|472.11|470.11|0
1637679930000|2021-11-23 15:05:30|472.32|470.32|472.11|470.11|472.32|470.32|472.11|470.11|0
1637679940000|2021-11-23 15:05:40|472.32|470.32|472.11|470.11|472.32|470.32|472.11|470.11|0
1637679950000|2021-11-23 15:05:50|472.54|470.54|471.89|469.89|472.54|470.54|471.89|469.89|0
1637679960000|2021-11-23 15:06:00|471.68|469.68|470.82|468.82|471.68|469.68|470.82|468.82|0
1637679970000|2021-11-23 15:06:10|470.18|468.18|469.11|467.11|470.18|468.18|469.11|467.11|0
1637679980000|2021-11-23 15:06:20|469.54|467.54|469.11|467.11|469.54|467.54|469.11|467.11|0
1637679990000|2021-11-23 15:06:30|468.26|466.26|468.05|466.05|468.47|466.47|468.05|466.05|0
1637680000000|2021-11-23 15:06:40|467.41|465.41|465.7|463.7|467.41|465.41|465.7|463.7|0
1637680010000|2021-11-23 15:06:50|465.49|463.49|464|462|465.49|463.49|464|462|0
1637680020000|2021-11-23 15:07:00|464.85|462.85|466.34|464.34|466.34|464.34|464.85|462.85|0
1637680030000|2021-11-23 15:07:10|466.13|464.13|465.7|463.7|466.13|464.13|465.7|463.7|0
1637680040000|2021-11-23 15:07:20|465.49|463.49|465.27|463.27|465.49|463.49|465.27|463.27|0
1637680050000|2021-11-23 15:07:30|465.49|463.49|466.13|464.13|466.34|464.34|465.27|463.27|0
1637680060000|2021-11-23 15:07:40|465.91|463.91|465.27|463.27|466.13|464.13|465.27|463.27|0
1637680070000|2021-11-23 15:07:50|465.49|463.49|464.63|462.63|465.49|463.49|464.63|462.63|0
1637680080000|2021-11-23 15:08:00|464.42|462.42|465.27|463.27|465.27|463.27|464.21|462.21|0
1637680090000|2021-11-23 15:08:10|465.7|463.7|465.27|463.27|465.7|463.7|465.27|463.27|0
1637680100000|2021-11-23 15:08:20|464.85|462.85|463.57|461.57|464.85|462.85|463.57|461.57|0
1637680110000|2021-11-23 15:08:30|463.36|461.36|462.93|460.93|463.57|461.57|462.93|460.93|0
1637680120000|2021-11-23 15:08:40|462.08|460.08|462.08|460.08|462.08|460.08|461.33|459.33|0
1637680130000|2021-11-23 15:08:50|462.72|460.72|461.23|459.23|462.72|460.72|461.23|459.23|0
1637680140000|2021-11-23 15:09:00|462.72|460.72|461.66|459.66|462.72|460.72|461.66|459.66|0
1637680150000|2021-11-23 15:09:10|460.17|458.17|461.02|459.02|461.02|459.02|460.17|458.17|0
1637680160000|2021-11-23 15:09:20|460.38|458.38|460.59|458.59|460.59|458.59|460.17|458.17|0
1637680170000|2021-11-23 15:09:30|461.02|459.02|460.17|458.17|461.02|459.02|460.17|458.17|0
1637680180000|2021-11-23 15:09:40|459.74|457.74|460.38|458.38|460.38|458.38|459.53|457.53|0
1637680190000|2021-11-23 15:09:50|460.17|458.17|461.87|459.87|461.87|459.87|460.17|458.17|0
1637680200000|2021-11-23 15:10:00|462.29|460.29|463.99|461.99|463.99|461.99|461.87|459.87|0
1637680210000|2021-11-23 15:10:10|464.21|462.21|463.78|461.78|464.85|462.85|463.78|461.78|0
1637680220000|2021-11-23 15:10:20|463.36|461.36|464.63|462.63|464.63|462.63|463.36|461.36|0
1637680230000|2021-11-23 15:10:30|464.85|462.85|465.48|463.48|465.48|463.48|464.85|462.85|0
1637680240000|2021-11-23 15:10:40|465.27|463.27|465.7|463.7|465.7|463.7|465.06|463.06|0
1637680250000|2021-11-23 15:10:50|465.06|463.06|465.06|463.06|465.27|463.27|465.06|463.06|0
1637680260000|2021-11-23 15:11:00|465.27|463.27|465.48|463.48|466.12|464.12|465.27|463.27|0
1637680270000|2021-11-23 15:11:10|465.27|463.27|464.63|462.63|465.27|463.27|464.63|462.63|0
1637680280000|2021-11-23 15:11:20|465.48|463.48|464.42|462.42|465.48|463.48|464.42|462.42|0
1637680290000|2021-11-23 15:11:30|463.99|461.99|463.57|461.57|463.99|461.99|463.57|461.57|0
1637680300000|2021-11-23 15:11:40|463.35|461.35|462.93|460.93|463.35|461.35|462.93|460.93|0
1637680310000|2021-11-23 15:11:50|463.14|461.14|461.87|459.87|463.14|461.14|461.87|459.87|0
1637680320000|2021-11-23 15:12:00|462.08|460.08|463.14|461.14|463.14|461.14|462.08|460.08|0
1637680330000|2021-11-23 15:12:10|462.5|460.5|462.08|460.08|462.5|460.5|461.87|459.87|0
1637680340000|2021-11-23 15:12:20|462.5|460.5|463.35|461.35|463.35|461.35|462.5|460.5|0
1637680350000|2021-11-23 15:12:30|463.78|461.78|462.72|460.72|463.78|461.78|462.72|460.72|0
1637680360000|2021-11-23 15:12:40|462.29|460.29|462.61|460.61|462.72|460.72|462.29|460.29|0
1637680370000|2021-11-23 15:12:50|462.93|460.93|462.08|460.08|462.93|460.93|462.08|460.08|0
1637680380000|2021-11-23 15:13:00|461.87|459.87|461.23|459.23|461.87|459.87|461.23|459.23|0
1637680390000|2021-11-23 15:13:10|460.17|458.17|460.8|458.8|460.8|458.8|459.95|457.95|0
1637680400000|2021-11-23 15:13:20|461.65|459.65|460.8|458.8|461.65|459.65|460.59|458.59|0
1637680410000|2021-11-23 15:13:30|459.95|457.95|461.02|459.02|461.02|459.02|459.95|457.95|0
1637680420000|2021-11-23 15:13:40|460.59|458.59|460.8|458.8|460.8|458.8|460.59|458.59|0
1637680430000|2021-11-23 15:13:50|461.01|459.01|460.8|458.8|461.01|459.01|460.59|458.59|0
1637680440000|2021-11-23 15:14:00|460.59|458.59|461.23|459.23|461.23|459.23|460.59|458.59|0
1637680450000|2021-11-23 15:14:10|460.8|458.8|459.95|457.95|461.01|459.01|459.95|457.95|0
1637680460000|2021-11-23 15:14:20|460.38|458.38|459.95|457.95|460.38|458.38|459.95|457.95|0
1637680470000|2021-11-23 15:14:30|459.53|457.53|458.89|456.89|459.53|457.53|458.89|456.89|0
1637680480000|2021-11-23 15:14:40|459.95|457.95|461.01|459.01|461.01|459.01|459.74|457.74|0
1637680490000|2021-11-23 15:14:50|461.23|459.23|461.86|459.86|462.08|460.08|461.23|459.23|0
1637680500000|2021-11-23 15:15:00|462.93|460.93|464.2|462.2|464.2|462.2|462.93|460.93|0
1637680510000|2021-11-23 15:15:10|463.57|461.57|464.2|462.2|464.84|462.84|463.57|461.57|0
1637680520000|2021-11-23 15:15:20|463.99|461.99|464.63|462.63|464.63|462.63|463.99|461.99|0
1637680530000|2021-11-23 15:15:30|464.84|462.84|464.84|462.84|464.84|462.84|464.2|462.2|0
1637680540000|2021-11-23 15:15:40|465.48|463.48|465.27|463.27|465.69|463.69|465.27|463.27|0
1637680550000|2021-11-23 15:15:50|465.06|463.06|464.63|462.63|465.69|463.69|464.63|462.63|0
1637680560000|2021-11-23 15:16:00|464.84|462.84|465.27|463.27|465.27|463.27|464.63|462.63|0
1637680570000|2021-11-23 15:16:10|465.48|463.48|466.33|464.33|466.33|464.33|465.27|463.27|0
1637680580000|2021-11-23 15:16:20|465.8|463.8|463.99|461.99|465.8|463.8|463.99|461.99|0
1637680590000|2021-11-23 15:16:30|463.78|461.78|463.35|461.35|463.78|461.78|462.93|460.93|0
1637680600000|2021-11-23 15:16:40|463.78|461.78|463.99|461.99|463.99|461.99|463.78|461.78|0
1637680610000|2021-11-23 15:16:50|464.42|462.42|464.42|462.42|464.42|462.42|463.78|461.78|0
1637680620000|2021-11-23 15:17:00|463.78|461.78|464.63|462.63|465.05|463.05|463.78|461.78|0
1637680630000|2021-11-23 15:17:10|465.27|463.27|464.84|462.84|465.48|463.48|464.84|462.84|0
1637680640000|2021-11-23 15:17:20|465.05|463.05|463.67|461.67|465.05|463.05|463.67|461.67|0
1637680650000|2021-11-23 15:17:30|463.35|461.35|463.78|461.78|463.99|461.99|463.35|461.35|0
1637680660000|2021-11-23 15:17:40|462.71|460.71|462.5|460.5|463.78|461.78|462.5|460.5|0
1637680670000|2021-11-23 15:17:50|462.29|460.29|462.29|460.29|462.71|460.71|462.29|460.29|0
1637680680000|2021-11-23 15:18:00|462.71|460.71|463.56|461.56|463.56|461.56|462.71|460.71|0
1637680690000|2021-11-23 15:18:10|462.93|460.93|464.41|462.41|464.41|462.41|462.93|460.93|0
1637680700000|2021-11-23 15:18:20|465.05|463.05|465.05|463.05|465.05|463.05|464.63|462.63|0
1637680710000|2021-11-23 15:18:30|465.48|463.48|465.48|463.48|465.69|463.69|465.48|463.48|0
1637680720000|2021-11-23 15:18:40|464.84|462.84|464.41|462.41|464.84|462.84|464.41|462.41|0
1637680730000|2021-11-23 15:18:50|464.2|462.2|464.2|462.2|464.2|462.2|463.99|461.99|0
1637680740000|2021-11-23 15:19:00|464.41|462.41|463.78|461.78|464.63|462.63|463.78|461.78|0
1637680750000|2021-11-23 15:19:10|463.35|461.35|464.2|462.2|464.2|462.2|463.14|461.14|0
1637680760000|2021-11-23 15:19:20|464.63|462.63|464.41|462.41|464.63|462.63|464.41|462.41|0
1637680770000|2021-11-23 15:19:30|464.84|462.84|464.63|462.63|464.84|462.84|464.2|462.2|0
1637680780000|2021-11-23 15:19:40|464.84|462.84|463.99|461.99|464.84|462.84|463.99|461.99|0
1637680790000|2021-11-23 15:19:50|464.2|462.2|463.56|461.56|464.2|462.2|463.56|461.56|0
1637680800000|2021-11-23 15:20:00|464.52|462.52|463.56|461.56|464.52|462.52|463.56|461.56|0
1637680810000|2021-11-23 15:20:10|463.77|461.77|463.77|461.77|463.77|461.77|463.35|461.35|0
1637680820000|2021-11-23 15:20:20|463.35|461.35|462.5|460.5|463.35|461.35|462.07|460.07|0
1637680830000|2021-11-23 15:20:30|462.92|460.92|462.71|460.71|462.92|460.92|462.71|460.71|0
1637680840000|2021-11-23 15:20:40|462.92|460.92|462.07|460.07|462.92|460.92|462.07|460.07|0
1637680850000|2021-11-23 15:20:50|462.5|460.5|462.71|460.71|462.71|460.71|462.5|460.5|0
1637680860000|2021-11-23 15:21:00|462.07|460.07|461.01|459.01|462.07|460.07|460.59|458.59|0
1637680870000|2021-11-23 15:21:10|461.65|459.65|462.5|460.5|462.5|460.5|461.44|459.44|0
1637680880000|2021-11-23 15:21:20|462.07|460.07|461.86|459.86|462.07|460.07|461.86|459.86|0
1637680890000|2021-11-23 15:21:30|462.5|460.5|461.22|459.22|462.5|460.5|461.22|459.22|0
1637680900000|2021-11-23 15:21:40|460.59|458.59|460.8|458.8|460.8|458.8|460.37|458.37|0
1637680910000|2021-11-23 15:21:50|461.01|459.01|460.59|458.59|461.43|459.43|460.59|458.59|0
1637680920000|2021-11-23 15:22:00|460.37|458.37|461.43|459.43|461.43|459.43|460.37|458.37|0
1637680930000|2021-11-23 15:22:10|461.86|459.86|461.86|459.86|461.86|459.86|461.43|459.43|0
1637680940000|2021-11-23 15:22:20|461.43|459.43|460.58|458.58|461.43|459.43|460.58|458.58|0
1637680950000|2021-11-23 15:22:30|461.01|459.01|461.22|459.22|461.43|459.43|461.01|459.01|0
1637680960000|2021-11-23 15:22:40|461.43|459.43|461.22|459.22|461.43|459.43|461.01|459.01|0
1637680970000|2021-11-23 15:22:50|461.43|459.43|461.01|459.01|461.65|459.65|461.01|459.01|0
1637680980000|2021-11-23 15:23:00|461.86|459.86|462.92|460.92|462.92|460.92|461.86|459.86|0
1637680990000|2021-11-23 15:23:10|463.13|461.13|463.99|461.99|463.99|461.99|463.13|461.13|0
1637681000000|2021-11-23 15:23:20|464.41|462.41|463.99|461.99|464.41|462.41|463.77|461.77|0
1637681010000|2021-11-23 15:23:30|463.77|461.77|463.35|461.35|463.77|461.77|462.92|460.92|0
1637681020000|2021-11-23 15:23:40|463.77|461.77|463.35|461.35|463.77|461.77|463.35|461.35|0
1637681030000|2021-11-23 15:23:50|462.92|460.92|463.45|461.45|463.45|461.45|462.92|460.92|0
1637681040000|2021-11-23 15:24:00|462.5|460.5|463.13|461.13|463.13|461.13|462.28|460.28|0
1637681050000|2021-11-23 15:24:10|463.35|461.35|462.92|460.92|463.56|461.56|462.92|460.92|0
1637681060000|2021-11-23 15:24:20|463.13|461.13|463.35|461.35|463.56|461.56|463.13|461.13|0
1637681070000|2021-11-23 15:24:30|463.56|461.56|462.92|460.92|463.56|461.56|462.92|460.92|0
1637681080000|2021-11-23 15:24:40|463.35|461.35|462.07|460.07|463.35|461.35|462.07|460.07|0
1637681090000|2021-11-23 15:24:50|462.28|460.28|461.65|459.65|462.28|460.28|461.43|459.43|0
1637681100000|2021-11-23 15:25:00|461.43|459.43|462.5|460.5|462.5|460.5|461.43|459.43|0
1637681110000|2021-11-23 15:25:10|462.28|460.28|461.22|459.22|462.28|460.28|461.22|459.22|0
1637681120000|2021-11-23 15:25:20|461.65|459.65|461.43|459.43|462.07|460.07|461.43|459.43|0
1637681130000|2021-11-23 15:25:30|461.86|459.86|462.28|460.28|462.28|460.28|461.86|459.86|0
1637681140000|2021-11-23 15:25:40|462.07|460.07|461.43|459.43|462.28|460.28|461.43|459.43|0
1637681150000|2021-11-23 15:25:50|462.28|460.28|461.62|459.62|462.28|460.28|461.41|459.41|0
1637681160000|2021-11-23 15:26:00|460.98|458.98|461.2|459.2|461.2|459.2|460.98|458.98|0
1637681170000|2021-11-23 15:26:10|462.08|460.08|461.45|459.45|462.51|460.51|461.45|459.45|0
1637681180000|2021-11-23 15:26:20|460.6|458.6|460.39|458.39|460.6|458.6|460.17|458.17|0
1637681190000|2021-11-23 15:26:30|458.9|456.9|458.48|456.48|458.9|456.9|458.06|456.06|0
1637681200000|2021-11-23 15:26:40|458.69|456.69|458.05|456.05|458.69|456.69|458.05|456.05|0
1637681210000|2021-11-23 15:26:50|458.69|456.69|457.21|455.21|458.69|456.69|457.21|455.21|0
1637681220000|2021-11-23 15:27:00|456.79|454.79|457|455|457.42|455.42|456.79|454.79|0
1637681230000|2021-11-23 15:27:10|455.94|453.94|456.79|454.79|456.79|454.79|455.94|453.94|0
1637681240000|2021-11-23 15:27:20|457|455|457.84|455.84|457.84|455.84|457|455|0
1637681250000|2021-11-23 15:27:30|457.42|455.42|458.05|456.05|458.27|456.27|457.42|455.42|0
1637681260000|2021-11-23 15:27:40|458.27|456.27|458.27|456.27|458.69|456.69|458.27|456.27|0
1637681270000|2021-11-23 15:27:50|457.84|455.84|457.84|455.84|458.05|456.05|457.84|455.84|0
1637681280000|2021-11-23 15:28:00|458.27|456.27|458.48|456.48|458.69|456.69|458.27|456.27|0
1637681290000|2021-11-23 15:28:10|458.27|456.27|456.78|454.78|458.27|456.27|456.78|454.78|0
1637681300000|2021-11-23 15:28:20|455.94|453.94|455.73|453.73|456.15|454.15|455.73|453.73|0
1637681310000|2021-11-23 15:28:30|455.31|453.31|454.88|452.88|455.41|453.41|454.88|452.88|0
1637681320000|2021-11-23 15:28:40|454.67|452.67|455.09|453.09|455.09|453.09|454.67|452.67|0
1637681330000|2021-11-23 15:28:50|455.3|453.3|454.67|452.67|455.3|453.3|454.67|452.67|0
1637681340000|2021-11-23 15:29:00|455.09|453.09|455.09|453.09|455.09|453.09|454.88|452.88|0
1637681350000|2021-11-23 15:29:10|455.52|453.52|455.3|453.3|455.73|453.73|455.3|453.3|0
1637681360000|2021-11-23 15:29:20|455.52|453.52|455.41|453.41|455.52|453.52|455.3|453.3|0
1637681370000|2021-11-23 15:29:30|455.3|453.3|455.3|453.3|455.73|453.73|455.3|453.3|0
1637681380000|2021-11-23 15:29:40|455.52|453.52|455.09|453.09|455.52|453.52|455.09|453.09|0
1637681390000|2021-11-23 15:29:50|455.3|453.3|455.73|453.73|455.94|453.94|455.3|453.3|0
1637681400000|2021-11-23 15:30:00|454.67|452.67|454.25|452.25|454.67|452.67|454.25|452.25|0
1637681410000|2021-11-23 15:30:10|455.09|453.09|456.15|454.15|456.15|454.15|455.09|453.09|0
1637681420000|2021-11-23 15:30:20|456.99|454.99|457.21|455.21|457.42|455.42|456.99|454.99|0
1637681430000|2021-11-23 15:30:30|456.99|454.99|456.36|454.36|457.42|455.42|456.36|454.36|0
1637681440000|2021-11-23 15:30:40|455.73|453.73|456.57|454.57|456.57|454.57|455.51|453.51|0
1637681450000|2021-11-23 15:30:50|456.36|454.36|456.57|454.57|456.99|454.99|456.36|454.36|0
1637681460000|2021-11-23 15:31:00|456.36|454.36|458.05|456.05|458.05|456.05|456.36|454.36|0
1637681470000|2021-11-23 15:31:10|458.26|456.26|458.26|456.26|458.48|456.48|458.26|456.26|0
1637681480000|2021-11-23 15:31:20|458.69|456.69|459.32|457.32|459.32|457.32|458.69|456.69|0
1637681490000|2021-11-23 15:31:30|459.75|457.75|459.11|457.11|459.75|457.75|459.11|457.11|0
1637681500000|2021-11-23 15:31:40|458.9|456.9|458.9|456.9|459.11|457.11|458.9|456.9|0
1637681510000|2021-11-23 15:31:50|458.69|456.69|459.53|457.53|459.53|457.53|458.48|456.48|0
1637681520000|2021-11-23 15:32:00|460.17|458.17|459.75|457.75|460.59|458.59|459.75|457.75|0
1637681530000|2021-11-23 15:32:10|459.53|457.53|458.26|456.26|459.53|457.53|458.26|456.26|0
1637681540000|2021-11-23 15:32:20|458.47|456.47|458.47|456.47|458.69|456.69|458.47|456.47|0
1637681550000|2021-11-23 15:32:30|458.26|456.26|458.26|456.26|458.47|456.47|458.26|456.26|0
1637681560000|2021-11-23 15:32:40|458.05|456.05|457.63|455.63|458.05|456.05|457.63|455.63|0
1637681570000|2021-11-23 15:32:50|457.84|455.84|458.79|456.79|458.79|456.79|457.84|455.84|0
1637681580000|2021-11-23 15:33:00|458.47|456.47|458.05|456.05|458.47|456.47|457.84|455.84|0
1637681590000|2021-11-23 15:33:10|458.26|456.26|457.84|455.84|458.26|456.26|457.84|455.84|0
1637681600000|2021-11-23 15:33:20|458.26|456.26|458.26|456.26|458.26|456.26|458.26|456.26|0
1637681610000|2021-11-23 15:33:30|458.05|456.05|458.26|456.26|458.26|456.26|457.84|455.84|0
1637681620000|2021-11-23 15:33:40|457.84|455.84|457.63|455.63|457.84|455.84|457.42|455.42|0
1637681630000|2021-11-23 15:33:50|457.84|455.84|458.05|456.05|458.05|456.05|457.63|455.63|0
1637681640000|2021-11-23 15:34:00|458.26|456.26|458.26|456.26|458.47|456.47|458.05|456.05|0
1637681650000|2021-11-23 15:34:10|458.69|456.69|459.11|457.11|459.11|457.11|458.69|456.69|0
1637681660000|2021-11-23 15:34:20|458.9|456.9|457.63|455.63|459.11|457.11|457.63|455.63|0
1637681670000|2021-11-23 15:34:30|456.99|454.99|455.94|453.94|456.99|454.99|455.94|453.94|0
1637681680000|2021-11-23 15:34:40|455.72|453.72|455.51|453.51|455.72|453.72|454.88|452.88|0
1637681690000|2021-11-23 15:34:50|455.72|453.72|456.36|454.36|456.36|454.36|455.72|453.72|0
1637681700000|2021-11-23 15:35:00|456.15|454.15|456.36|454.36|456.57|454.57|456.15|454.15|0
1637681710000|2021-11-23 15:35:10|456.15|454.15|456.25|454.25|457.41|455.41|456.15|454.15|0
1637681720000|2021-11-23 15:35:20|456.99|454.99|456.99|454.99|457.2|455.2|456.36|454.36|0
1637681730000|2021-11-23 15:35:30|456.57|454.57|455.3|453.3|456.57|454.57|455.3|453.3|0
1637681740000|2021-11-23 15:35:40|455.09|453.09|455.3|453.3|455.3|453.3|454.88|452.88|0
1637681750000|2021-11-23 15:35:50|454.88|452.88|455.51|453.51|455.51|453.51|454.88|452.88|0
1637681760000|2021-11-23 15:36:00|455.93|453.93|454.46|452.46|455.93|453.93|454.46|452.46|0
1637681770000|2021-11-23 15:36:10|455.09|453.09|456.36|454.36|456.36|454.36|455.09|453.09|0
1637681780000|2021-11-23 15:36:20|456.99|454.99|455.51|453.51|456.99|454.99|455.51|453.51|0
1637681790000|2021-11-23 15:36:30|455.72|453.72|455.09|453.09|455.72|453.72|455.09|453.09|0
1637681800000|2021-11-23 15:36:40|454.88|452.88|454.88|452.88|454.88|452.88|454.24|452.24|0
1637681810000|2021-11-23 15:36:50|455.09|453.09|455.09|453.09|455.3|453.3|455.09|453.09|0
1637681820000|2021-11-23 15:37:00|455.3|453.3|455.72|453.72|455.72|453.72|455.3|453.3|0
1637681830000|2021-11-23 15:37:10|455.51|453.51|455.72|453.72|455.72|453.72|455.51|453.51|0
1637681840000|2021-11-23 15:37:20|455.3|453.3|454.88|452.88|455.3|453.3|454.88|452.88|0
1637681850000|2021-11-23 15:37:30|455.09|453.09|454.45|452.45|455.09|453.09|454.45|452.45|0
1637681860000|2021-11-23 15:37:40|454.24|452.24|454.45|452.45|454.45|452.45|454.24|452.24|0
1637681870000|2021-11-23 15:37:50|454.67|452.67|454.45|452.45|455.09|453.09|454.45|452.45|0
1637681880000|2021-11-23 15:38:00|454.88|452.88|454.03|452.03|454.88|452.88|454.03|452.03|0
1637681890000|2021-11-23 15:38:10|453.4|451.4|453.4|451.4|453.4|451.4|453.4|451.4|0
1637681900000|2021-11-23 15:38:20|453.61|451.61|453.61|451.61|453.61|451.61|452.98|450.98|0
1637681910000|2021-11-23 15:38:30|453.82|451.82|453.19|451.19|453.82|451.82|453.19|451.19|0
1637681920000|2021-11-23 15:38:40|452.98|450.98|452.98|450.98|452.98|450.98|452.77|450.77|0
1637681930000|2021-11-23 15:38:50|452.77|450.77|452.98|450.98|453.19|451.19|452.56|450.56|0
1637681940000|2021-11-23 15:39:00|452.56|450.56|453.71|451.71|453.71|451.71|452.56|450.56|0
1637681950000|2021-11-23 15:39:10|453.61|451.61|453.19|451.19|453.61|451.61|453.19|451.19|0
1637681960000|2021-11-23 15:39:20|453.82|451.82|454.03|452.03|454.03|452.03|453.82|451.82|0
1637681970000|2021-11-23 15:39:30|453.82|451.82|454.45|452.45|454.45|452.45|453.82|451.82|0
1637681980000|2021-11-23 15:39:40|454.77|452.77|454.66|452.66|454.77|452.77|454.66|452.66|0
1637681990000|2021-11-23 15:39:50|454.45|452.45|454.45|452.45|454.45|452.45|454.24|452.24|0
1637682000000|2021-11-23 15:40:00|454.66|452.66|454.03|452.03|454.66|452.66|454.03|452.03|0
1637682010000|2021-11-23 15:40:10|454.24|452.24|455.3|453.3|455.3|453.3|454.24|452.24|0
1637682020000|2021-11-23 15:40:20|454.88|452.88|454.24|452.24|454.88|452.88|454.24|452.24|0
1637682030000|2021-11-23 15:40:30|454.03|452.03|453.61|451.61|454.03|452.03|453.4|451.4|0
1637682040000|2021-11-23 15:40:40|453.4|451.4|453.61|451.61|453.61|451.61|452.98|450.98|0
1637682050000|2021-11-23 15:40:50|454.03|452.03|454.24|452.24|454.45|452.45|454.03|452.03|0
1637682060000|2021-11-23 15:41:00|453.61|451.61|454.45|452.45|454.45|452.45|453.61|451.61|0
1637682070000|2021-11-23 15:41:10|454.66|452.66|454.66|452.66|454.66|452.66|454.24|452.24|0
1637682080000|2021-11-23 15:41:20|454.87|452.87|455.09|453.09|455.51|453.51|454.87|452.87|0
1637682090000|2021-11-23 15:41:30|455.51|453.51|455.93|453.93|456.14|454.14|455.51|453.51|0
1637682100000|2021-11-23 15:41:40|455.72|453.72|454.98|452.98|455.72|453.72|454.98|452.98|0
1637682110000|2021-11-23 15:41:50|454.87|452.87|455.09|453.09|455.3|453.3|454.87|452.87|0
1637682120000|2021-11-23 15:42:00|454.87|452.87|454.24|452.24|454.87|452.87|454.24|452.24|0
1637682130000|2021-11-23 15:42:10|454.03|452.03|454.45|452.45|454.87|452.87|454.03|452.03|0
1637682140000|2021-11-23 15:42:20|454.66|452.66|454.87|452.87|455.09|453.09|454.66|452.66|0
1637682150000|2021-11-23 15:42:30|455.09|453.09|455.3|453.3|455.3|453.3|455.08|453.08|0
1637682160000|2021-11-23 15:42:40|454.45|452.45|453.61|451.61|454.45|452.45|453.61|451.61|0
1637682170000|2021-11-23 15:42:50|453.82|451.82|455.51|453.51|455.51|453.51|453.82|451.82|0
1637682180000|2021-11-23 15:43:00|455.3|453.3|454.66|452.66|455.3|453.3|454.66|452.66|0
1637682190000|2021-11-23 15:43:10|454.87|452.87|453.61|451.61|454.87|452.87|453.61|451.61|0
1637682200000|2021-11-23 15:43:20|453.82|451.82|453.61|451.61|454.03|452.03|453.61|451.61|0
1637682210000|2021-11-23 15:43:30|452.97|450.97|453.4|451.4|453.4|451.4|452.97|450.97|0
1637682220000|2021-11-23 15:43:40|453.18|451.18|452.97|450.97|453.18|451.18|452.76|450.76|0
1637682230000|2021-11-23 15:43:50|453.4|451.4|453.18|451.18|453.4|451.4|453.18|451.18|0
1637682240000|2021-11-23 15:44:00|453.4|451.4|452.76|450.76|453.4|451.4|452.76|450.76|0
1637682250000|2021-11-23 15:44:10|452.97|450.97|453.4|451.4|453.4|451.4|452.55|450.55|0
1637682260000|2021-11-23 15:44:20|453.82|451.82|453.61|451.61|454.24|452.24|453.61|451.61|0
1637682270000|2021-11-23 15:44:30|453.4|451.4|453.18|451.18|453.4|451.4|452.97|450.97|0
1637682280000|2021-11-23 15:44:40|452.76|450.76|452.97|450.97|452.97|450.97|452.55|450.55|0
1637682290000|2021-11-23 15:44:50|453.4|451.4|452.76|450.76|453.4|451.4|452.76|450.76|0
1637682300000|2021-11-23 15:45:00|452.55|450.55|452.34|450.34|452.76|450.76|452.34|450.34|0
1637682310000|2021-11-23 15:45:10|452.97|450.97|452.76|450.76|452.97|450.97|452.55|450.55|0
1637682320000|2021-11-23 15:45:20|453.39|451.39|453.35|451.35|453.39|451.39|453.18|451.18|0
1637682330000|2021-11-23 15:45:30|453.56|451.56|453.98|451.98|453.98|451.98|453.34|451.34|0
1637682340000|2021-11-23 15:45:40|454.83|452.83|455.25|453.25|455.25|453.25|454.61|452.61|0
1637682350000|2021-11-23 15:45:50|455.04|453.04|453.73|451.73|455.04|453.04|453.73|451.73|0
1637682360000|2021-11-23 15:46:00|455.5|453.5|458.46|456.46|458.46|456.46|455.5|453.5|0
1637682370000|2021-11-23 15:46:10|458.67|456.67|459.51|457.51|459.51|457.51|458.67|456.67|0
1637682380000|2021-11-23 15:46:20|459.93|457.93|460.14|458.14|460.14|458.14|459.3|457.3|0
1637682390000|2021-11-23 15:46:30|459.93|457.93|459.72|457.72|459.93|457.93|459.3|457.3|0
1637682400000|2021-11-23 15:46:40|459.93|457.93|459.51|457.51|460.35|458.35|459.51|457.51|0
1637682410000|2021-11-23 15:46:50|459.09|457.09|459.51|457.51|459.51|457.51|458.88|456.88|0
1637682420000|2021-11-23 15:47:00|460.14|458.14|459.3|457.3|460.14|458.14|459.3|457.3|0
1637682430000|2021-11-23 15:47:10|459.72|457.72|460.56|458.56|460.56|458.56|459.72|457.72|0
1637682440000|2021-11-23 15:47:20|460.98|458.98|460.24|458.24|460.98|458.98|460.24|458.24|0
1637682450000|2021-11-23 15:47:30|460.35|458.35|460.77|458.77|460.77|458.77|460.35|458.35|0
1637682460000|2021-11-23 15:47:40|460.14|458.14|459.72|457.72|460.35|458.35|459.72|457.72|0
1637682470000|2021-11-23 15:47:50|459.51|457.51|460.35|458.35|460.56|458.56|459.51|457.51|0
1637682480000|2021-11-23 15:48:00|459.93|457.93|459.51|457.51|459.93|457.93|459.51|457.51|0
1637682490000|2021-11-23 15:48:10|459.3|457.3|459.09|457.09|459.51|457.51|459.09|457.09|0
1637682500000|2021-11-23 15:48:20|459.3|457.3|458.25|456.25|459.3|457.3|458.25|456.25|0
1637682510000|2021-11-23 15:48:30|457.62|455.62|458.46|456.46|458.46|456.46|457.62|455.62|0
1637682520000|2021-11-23 15:48:40|458.25|456.25|458.04|456.04|458.46|456.46|458.04|456.04|0
1637682530000|2021-11-23 15:48:50|458.46|456.46|457.41|455.41|458.46|456.46|457.2|455.2|0
1637682540000|2021-11-23 15:49:00|457.62|455.62|458.25|456.25|458.46|456.46|457.62|455.62|0
1637682550000|2021-11-23 15:49:10|458.67|456.67|458.46|456.46|458.88|456.88|458.46|456.46|0
1637682560000|2021-11-23 15:49:20|458.88|456.88|458.67|456.67|458.88|456.88|458.67|456.67|0
1637682570000|2021-11-23 15:49:30|458.46|456.46|458.88|456.88|459.09|457.09|458.46|456.46|0
1637682580000|2021-11-23 15:49:40|459.09|457.09|459.09|457.09|459.09|457.09|458.88|456.88|0
1637682590000|2021-11-23 15:49:50|458.67|456.67|458.46|456.46|458.67|456.67|458.04|456.04|0
1637682600000|2021-11-23 15:50:00|458.25|456.25|458.04|456.04|458.46|456.46|458.04|456.04|0
1637682610000|2021-11-23 15:50:10|457.83|455.83|457.62|455.62|458.25|456.25|457.62|455.62|0
1637682620000|2021-11-23 15:50:20|458.04|456.04|458.46|456.46|458.46|456.46|457.83|455.83|0
1637682630000|2021-11-23 15:50:30|458.67|456.67|459.3|457.3|459.3|457.3|458.67|456.67|0
1637682640000|2021-11-23 15:50:40|459.09|457.09|459.51|457.51|459.51|457.51|459.09|457.09|0
1637682650000|2021-11-23 15:50:50|459.72|457.72|459.09|457.09|459.72|457.72|459.09|457.09|0
1637682660000|2021-11-23 15:51:00|459.72|457.72|460.14|458.14|460.35|458.35|459.72|457.72|0
1637682670000|2021-11-23 15:51:10|459.93|457.93|460.03|458.03|460.03|458.03|459.72|457.72|0
1637682680000|2021-11-23 15:51:20|459.51|457.51|459.09|457.09|459.51|457.51|458.88|456.88|0
1637682690000|2021-11-23 15:51:30|458.88|456.88|458.67|456.67|458.88|456.88|458.67|456.67|0
1637682700000|2021-11-23 15:51:40|458.46|456.46|458.04|456.04|458.46|456.46|458.04|456.04|0
1637682710000|2021-11-23 15:51:50|458.25|456.25|458.25|456.25|458.46|456.46|458.25|456.25|0
1637682720000|2021-11-23 15:52:00|458.67|456.67|458.46|456.46|458.67|456.67|458.46|456.46|0
1637682730000|2021-11-23 15:52:10|458.67|456.67|457.62|455.62|458.67|456.67|457.62|455.62|0
1637682740000|2021-11-23 15:52:20|457.2|455.2|457.62|455.62|458.04|456.04|457.2|455.2|0
1637682750000|2021-11-23 15:52:30|457.41|455.41|456.57|454.57|457.41|455.41|456.57|454.57|0
1637682760000|2021-11-23 15:52:40|456.36|454.36|456.15|454.15|456.36|454.36|456.15|454.15|0
1637682770000|2021-11-23 15:52:50|456.36|454.36|456.15|454.15|456.57|454.57|456.15|454.15|0
1637682780000|2021-11-23 15:53:00|455.53|453.53|455.53|453.53|455.74|453.74|455.32|453.32|0
1637682790000|2021-11-23 15:53:10|455.74|453.74|456.15|454.15|456.15|454.15|455.74|453.74|0
1637682800000|2021-11-23 15:53:20|456.36|454.36|456.78|454.78|456.78|454.78|456.15|454.15|0
1637682810000|2021-11-23 15:53:30|456.57|454.57|455.74|453.74|456.57|454.57|455.74|453.74|0
1637682820000|2021-11-23 15:53:40|455.32|453.32|455.74|453.74|455.74|453.74|455.32|453.32|0
1637682830000|2021-11-23 15:53:50|456.36|454.36|455.53|453.53|456.36|454.36|455.53|453.53|0
1637682840000|2021-11-23 15:54:00|455.74|453.74|455.74|453.74|456.57|454.57|455.74|453.74|0
1637682850000|2021-11-23 15:54:10|455.53|453.53|454.48|452.48|455.53|453.53|454.48|452.48|0
1637682860000|2021-11-23 15:54:20|454.27|452.27|454.48|452.48|454.48|452.48|454.27|452.27|0
1637682870000|2021-11-23 15:54:30|454.69|452.69|454.69|452.69|454.69|452.69|454.48|452.48|0
1637682880000|2021-11-23 15:54:40|454.9|452.9|454.69|452.69|454.9|452.9|454.48|452.48|0
1637682890000|2021-11-23 15:54:50|454.48|452.48|454.27|452.27|454.48|452.48|454.27|452.27|0
1637682900000|2021-11-23 15:55:00|454.48|452.48|454.27|452.27|454.48|452.48|454.27|452.27|0
1637682910000|2021-11-23 15:55:10|454.48|452.48|454.27|452.27|454.48|452.48|454.27|452.27|0
1637682920000|2021-11-23 15:55:20|454.48|452.48|454.27|452.27|454.48|452.48|454.27|452.27|0
1637682930000|2021-11-23 15:55:30|454.48|452.48|454.27|452.27|454.48|452.48|454.27|452.27|0
1637682940000|2021-11-23 15:55:40|453.64|451.64|454.06|452.06|454.06|452.06|453.64|451.64|0
1637682950000|2021-11-23 15:55:50|453.85|451.85|453.85|451.85|453.85|451.85|453.43|451.43|0
1637682960000|2021-11-23 15:56:00|453.64|451.64|453.02|451.02|453.64|451.64|453.02|451.02|0
1637682970000|2021-11-23 15:56:10|452.81|450.81|452.39|450.39|452.81|450.81|452.18|450.18|0
1637682980000|2021-11-23 15:56:20|452.18|450.18|453.02|451.02|453.02|451.02|452.18|450.18|0
1637682990000|2021-11-23 15:56:30|452.81|450.81|453.64|451.64|453.64|451.64|452.81|450.81|0
1637683000000|2021-11-23 15:56:40|453.85|451.85|453.85|451.85|454.48|452.48|453.64|451.64|0
1637683010000|2021-11-23 15:56:50|453.64|451.64|453.02|451.02|453.64|451.64|453.02|451.02|0
1637683020000|2021-11-23 15:57:00|453.22|451.22|453.85|451.85|453.85|451.85|453.22|451.22|0
1637683030000|2021-11-23 15:57:10|454.06|452.06|453.43|451.43|454.06|452.06|453.43|451.43|0
1637683040000|2021-11-23 15:57:20|453.64|451.64|453.22|451.22|453.85|451.85|453.22|451.22|0
1637683050000|2021-11-23 15:57:30|452.81|450.81|452.6|450.6|452.81|450.81|452.6|450.6|0
1637683060000|2021-11-23 15:57:40|452.39|450.39|452.39|450.39|452.81|450.81|452.39|450.39|0
1637683070000|2021-11-23 15:57:50|452.18|450.18|452.39|450.39|452.39|450.39|451.97|449.97|0
1637683080000|2021-11-23 15:58:00|452.18|450.18|452.28|450.28|452.39|450.39|452.18|450.18|0
1637683090000|2021-11-23 15:58:10|452.39|450.39|452.39|450.39|452.6|450.6|452.39|450.39|0
1637683100000|2021-11-23 15:58:20|452.18|450.18|451.76|449.76|452.18|450.18|451.76|449.76|0
1637683110000|2021-11-23 15:58:30|451.97|449.97|452.81|450.81|453.01|451.01|451.97|449.97|0
1637683120000|2021-11-23 15:58:40|452.6|450.6|451.76|449.76|452.6|450.6|451.76|449.76|0
1637683130000|2021-11-23 15:58:50|451.97|449.97|451.97|449.97|452.18|450.18|451.97|449.97|0
1637683140000|2021-11-23 15:59:00|451.76|449.76|451.97|449.97|451.97|449.97|451.55|449.55|0
1637683150000|2021-11-23 15:59:10|451.76|449.76|450.93|448.93|451.76|449.76|450.93|448.93|0
1637683160000|2021-11-23 15:59:20|451.14|449.14|451.14|449.14|451.34|449.34|451.14|449.14|0
1637683170000|2021-11-23 15:59:30|450.72|448.72|450.3|448.3|450.72|448.72|450.3|448.3|0
1637683180000|2021-11-23 15:59:40|450.09|448.09|450.09|448.09|450.3|448.3|450.09|448.09|0
1637683190000|2021-11-23 15:59:50|450.3|448.3|450.3|448.3|450.51|448.51|450.3|448.3|0
1637683200000|2021-11-23 16:00:00|450.51|448.51|450.93|448.93|450.93|448.93|450.51|448.51|0
1637683210000|2021-11-23 16:00:10|452.18|450.18|452.8|450.8|452.8|450.8|452.18|450.18|0
1637683220000|2021-11-23 16:00:20|452.39|450.39|452.8|450.8|452.8|450.8|451.97|449.97|0
1637683230000|2021-11-23 16:00:30|452.6|450.6|451.44|449.44|452.6|450.6|451.44|449.44|0
1637683240000|2021-11-23 16:00:40|451.14|449.14|451.14|449.14|451.34|449.34|451.14|449.14|0
1637683250000|2021-11-23 16:00:50|450.93|448.93|450.3|448.3|450.93|448.93|450.09|448.09|0
1637683260000|2021-11-23 16:01:00|450.51|448.51|450.09|448.09|450.51|448.51|449.88|447.88|0
1637683270000|2021-11-23 16:01:10|449.88|447.88|448.22|446.22|449.88|447.88|448.22|446.22|0
1637683280000|2021-11-23 16:01:20|448.01|446.01|448.43|446.43|448.43|446.43|448.01|446.01|0
1637683290000|2021-11-23 16:01:30|448.22|446.22|448.43|446.43|448.64|446.64|448.22|446.22|0
1637683300000|2021-11-23 16:01:40|448.64|446.64|447.8|445.8|448.64|446.64|447.8|445.8|0
1637683310000|2021-11-23 16:01:50|447.59|445.59|447.39|445.39|447.59|445.59|447.18|445.18|0
1637683320000|2021-11-23 16:02:00|447.18|445.18|447.39|445.39|448.01|446.01|447.18|445.18|0
1637683330000|2021-11-23 16:02:10|447.18|445.18|446.97|444.97|447.39|445.39|446.97|444.97|0
1637683340000|2021-11-23 16:02:20|446.35|444.35|446.35|444.35|446.56|444.56|446.35|444.35|0
1637683350000|2021-11-23 16:02:30|446.76|444.76|446.56|444.56|446.97|444.97|446.56|444.56|0
1637683360000|2021-11-23 16:02:40|446.76|444.76|446.55|444.55|446.97|444.97|446.55|444.55|0
1637683370000|2021-11-23 16:02:50|446.35|444.35|446.35|444.35|446.55|444.55|446.35|444.35|0
1637683380000|2021-11-23 16:03:00|445.31|443.31|445.93|443.93|445.93|443.93|445.2|443.2|0
1637683390000|2021-11-23 16:03:10|446.35|444.35|446.97|444.97|446.97|444.97|446.35|444.35|0
1637683400000|2021-11-23 16:03:20|447.18|445.18|446.97|444.97|447.18|445.18|446.55|444.55|0
1637683410000|2021-11-23 16:03:30|447.59|445.59|446.76|444.76|447.59|445.59|446.76|444.76|0
1637683420000|2021-11-23 16:03:40|446.55|444.55|446.35|444.35|446.55|444.55|445.93|443.93|0
1637683430000|2021-11-23 16:03:50|446.55|444.55|446.55|444.55|446.76|444.76|446.55|444.55|0
1637683440000|2021-11-23 16:04:00|446.35|444.35|445.93|443.93|446.35|444.35|445.93|443.93|0
1637683450000|2021-11-23 16:04:10|446.76|444.76|448.22|446.22|448.22|446.22|446.76|444.76|0
1637683460000|2021-11-23 16:04:20|447.59|445.59|449.26|447.26|449.26|447.26|447.59|445.59|0
1637683470000|2021-11-23 16:04:30|448.84|446.84|449.47|447.47|449.47|447.47|448.84|446.84|0
1637683480000|2021-11-23 16:04:40|449.67|447.67|449.88|447.88|449.88|447.88|449.67|447.67|0
1637683490000|2021-11-23 16:04:50|449.67|447.67|449.88|447.88|449.88|447.88|449.67|447.67|0
1637683500000|2021-11-23 16:05:00|449.47|447.47|449.88|447.88|450.09|448.09|449.47|447.47|0
1637683510000|2021-11-23 16:05:10|449.67|447.67|450.92|448.92|450.92|448.92|449.67|447.67|0
1637683520000|2021-11-23 16:05:20|450.51|448.51|449.88|447.88|450.51|448.51|449.88|447.88|0
1637683530000|2021-11-23 16:05:30|450.09|448.09|450.72|448.72|450.72|448.72|449.88|447.88|0
1637683540000|2021-11-23 16:05:40|451.13|449.13|450.51|448.51|451.13|449.13|450.51|448.51|0
1637683550000|2021-11-23 16:05:50|451.13|449.13|451.55|449.55|451.55|449.55|451.13|449.13|0
1637683560000|2021-11-23 16:06:00|451.13|449.13|451.13|449.13|451.34|449.34|451.13|449.13|0
1637683570000|2021-11-23 16:06:10|450.92|448.92|450.51|448.51|451.13|449.13|450.51|448.51|0
1637683580000|2021-11-23 16:06:20|450.71|448.71|450.92|448.92|451.13|449.13|450.71|448.71|0
1637683590000|2021-11-23 16:06:30|450.71|448.71|450.51|448.51|450.71|448.71|450.51|448.51|0
1637683600000|2021-11-23 16:06:40|450.3|448.3|449.88|447.88|450.3|448.3|449.88|447.88|0
1637683610000|2021-11-23 16:06:50|450.09|448.09|450.09|448.09|450.3|448.3|450.09|448.09|0
1637683620000|2021-11-23 16:07:00|449.67|447.67|449.88|447.88|449.88|447.88|449.46|447.46|0
1637683630000|2021-11-23 16:07:10|450.71|448.71|450.92|448.92|450.92|448.92|450.71|448.71|0
1637683640000|2021-11-23 16:07:20|451.13|449.13|450.71|448.71|451.13|449.13|450.71|448.71|0
1637683650000|2021-11-23 16:07:30|450.51|448.51|449.26|447.26|450.51|448.51|449.26|447.26|0
1637683660000|2021-11-23 16:07:40|449.05|447.05|449.05|447.05|449.46|447.46|449.05|447.05|0
1637683670000|2021-11-23 16:07:50|449.26|447.26|449.46|447.46|449.46|447.46|448.84|446.84|0
1637683680000|2021-11-23 16:08:00|449.05|447.05|448.63|446.63|449.05|447.05|448.63|446.63|0
1637683690000|2021-11-23 16:08:10|448.42|446.42|448.42|446.42|448.42|446.42|448.21|446.21|0
1637683700000|2021-11-23 16:08:20|448.63|446.63|449.05|447.05|449.05|447.05|448.63|446.63|0
1637683710000|2021-11-23 16:08:30|450.09|448.09|451.13|449.13|451.13|449.13|450.09|448.09|0
1637683720000|2021-11-23 16:08:40|450.3|448.3|450.92|448.92|451.13|449.13|450.3|448.3|0
1637683730000|2021-11-23 16:08:50|451.34|449.34|451.34|449.34|451.34|449.34|451.13|449.13|0
1637683740000|2021-11-23 16:09:00|451.13|449.13|450.92|448.92|451.13|449.13|450.71|448.71|0
1637683750000|2021-11-23 16:09:10|450.71|448.71|450.92|448.92|450.92|448.92|450.71|448.71|0
1637683760000|2021-11-23 16:09:20|451.13|449.13|451.34|449.34|451.34|449.34|451.13|449.13|0
1637683770000|2021-11-23 16:09:30|451.13|449.13|451.13|449.13|451.13|449.13|450.92|448.92|0
1637683780000|2021-11-23 16:09:40|451.34|449.34|452.17|450.17|452.17|450.17|451.34|449.34|0
1637683790000|2021-11-23 16:09:50|452.38|450.38|452.8|450.8|453.01|451.01|452.38|450.38|0
1637683800000|2021-11-23 16:10:00|452.59|450.59|453.01|451.01|453.01|451.01|452.59|450.59|0
1637683810000|2021-11-23 16:10:10|453.22|451.22|453.63|451.63|453.84|451.84|453.22|451.22|0
1637683820000|2021-11-23 16:10:20|453.73|451.73|454.05|452.05|454.05|452.05|453.73|451.73|0
1637683830000|2021-11-23 16:10:30|454.26|452.26|454.68|452.68|455.1|453.1|454.26|452.26|0
1637683840000|2021-11-23 16:10:40|454.89|452.89|454.68|452.68|454.89|452.89|454.26|452.26|0
1637683850000|2021-11-23 16:10:50|454.47|452.47|454.68|452.68|454.68|452.68|454.47|452.47|0
1637683860000|2021-11-23 16:11:00|455.1|453.1|455.31|453.31|455.31|453.31|454.47|452.47|0
1637683870000|2021-11-23 16:11:10|454.89|452.89|455.31|453.31|455.31|453.31|454.89|452.89|0
1637683880000|2021-11-23 16:11:20|455.1|453.1|455.72|453.72|455.93|453.93|455.1|453.1|0
1637683890000|2021-11-23 16:11:30|456.14|454.14|456.77|454.77|456.77|454.77|456.14|454.14|0
1637683900000|2021-11-23 16:11:40|456.98|454.98|457.61|455.61|457.61|455.61|456.98|454.98|0
1637683910000|2021-11-23 16:11:50|457.4|455.4|457.61|455.61|458.03|456.03|457.4|455.4|0
1637683920000|2021-11-23 16:12:00|458.24|456.24|457.19|455.19|458.24|456.24|457.19|455.19|0
1637683930000|2021-11-23 16:12:10|457.4|455.4|457.4|455.4|457.4|455.4|457.4|455.4|0
1637683940000|2021-11-23 16:12:20|457.19|455.19|457.19|455.19|457.61|455.61|457.19|455.19|0
1637683950000|2021-11-23 16:12:30|457.4|455.4|457.61|455.61|457.61|455.61|457.19|455.19|0
1637683960000|2021-11-23 16:12:40|457.5|455.5|457.5|455.5|457.61|455.61|457.4|455.4|0
1637683970000|2021-11-23 16:12:50|457.4|455.4|457.4|455.4|457.4|455.4|457.19|455.19|0
1637683980000|2021-11-23 16:13:00|457.61|455.61|457.82|455.82|457.82|455.82|457.4|455.4|0
1637683990000|2021-11-23 16:13:10|458.03|456.03|457.4|455.4|458.03|456.03|457.4|455.4|0
1637684000000|2021-11-23 16:13:20|457.82|455.82|458.45|456.45|458.45|456.45|457.82|455.82|0
1637684010000|2021-11-23 16:13:30|458.65|456.65|458.24|456.24|458.65|456.65|458.24|456.24|0
1637684020000|2021-11-23 16:13:40|458.44|456.44|458.86|456.86|458.86|456.86|458.44|456.44|0
1637684030000|2021-11-23 16:13:50|458.65|456.65|458.86|456.86|458.86|456.86|458.65|456.65|0
1637684040000|2021-11-23 16:14:00|458.65|456.65|458.34|456.34|458.65|456.65|458.24|456.24|0
1637684050000|2021-11-23 16:14:10|458.23|456.23|458.86|456.86|458.86|456.86|458.03|456.03|0
1637684060000|2021-11-23 16:14:20|459.28|457.28|459.07|457.07|459.49|457.49|459.07|457.07|0
1637684070000|2021-11-23 16:14:30|458.86|456.86|458.44|456.44|458.86|456.86|458.44|456.44|0
1637684080000|2021-11-23 16:14:40|458.34|456.34|458.23|456.23|458.34|456.34|458.02|456.02|0
1637684090000|2021-11-23 16:14:50|456.64|454.64|456.85|454.85|456.85|454.85|456.64|454.64|0
1637684100000|2021-11-23 16:15:00|456.43|454.43|456.22|454.22|456.43|454.43|456.22|454.22|0
1637684110000|2021-11-23 16:15:10|456.01|454.01|456.64|454.64|456.85|454.85|456.01|454.01|0
1637684120000|2021-11-23 16:15:20|457.27|455.27|457.9|455.9|457.9|455.9|457.27|455.27|0
1637684130000|2021-11-23 16:15:30|458.32|456.32|457.9|455.9|458.32|456.32|457.9|455.9|0
1637684140000|2021-11-23 16:15:40|458.32|456.32|457.9|455.9|458.32|456.32|457.9|455.9|0
1637684150000|2021-11-23 16:15:50|458.11|456.11|457.69|455.69|458.11|456.11|457.69|455.69|0
1637684160000|2021-11-23 16:16:00|457.48|455.48|457.48|455.48|457.48|455.48|457.27|455.27|0
1637684170000|2021-11-23 16:16:10|457.79|455.79|458.32|456.32|458.32|456.32|457.79|455.79|0
1637684180000|2021-11-23 16:16:20|458.11|456.11|458.95|456.95|458.95|456.95|458.11|456.11|0
1637684190000|2021-11-23 16:16:30|459.17|457.17|459.38|457.38|459.8|457.8|459.17|457.17|0
1637684200000|2021-11-23 16:16:40|459.9|457.9|459.8|457.8|460.01|458.01|459.8|457.8|0
1637684210000|2021-11-23 16:16:50|460.22|458.22|460.22|458.22|460.22|458.22|460.01|458.01|0
1637684220000|2021-11-23 16:17:00|459.8|457.8|460.43|458.43|460.43|458.43|459.59|457.59|0
1637684230000|2021-11-23 16:17:10|460.22|458.22|460.85|458.85|460.85|458.85|460.22|458.22|0
1637684240000|2021-11-23 16:17:20|460.43|458.43|460.85|458.85|460.85|458.85|460.43|458.43|0
1637684250000|2021-11-23 16:17:30|460.43|458.43|460.22|458.22|460.43|458.43|460.22|458.22|0
1637684260000|2021-11-23 16:17:40|460.01|458.01|459.38|457.38|460.01|458.01|459.38|457.38|0
1637684270000|2021-11-23 16:17:50|459.59|457.59|459.59|457.59|459.59|457.59|459.38|457.38|0
1637684280000|2021-11-23 16:18:00|459.37|457.37|458.74|456.74|459.37|457.37|458.74|456.74|0
1637684290000|2021-11-23 16:18:10|458.95|456.95|458.11|456.11|458.95|456.95|458.11|456.11|0
1637684300000|2021-11-23 16:18:20|458.32|456.32|458.53|456.53|458.53|456.53|458.32|456.32|0
1637684310000|2021-11-23 16:18:30|458.11|456.11|457.69|455.69|458.11|456.11|457.69|455.69|0
1637684320000|2021-11-23 16:18:40|458.11|456.11|457.9|455.9|458.11|456.11|457.69|455.69|0
1637684330000|2021-11-23 16:18:50|457.48|455.48|457.06|455.06|457.69|455.69|457.06|455.06|0
1637684340000|2021-11-23 16:19:00|457.27|455.27|457.27|455.27|457.48|455.48|457.27|455.27|0
1637684350000|2021-11-23 16:19:10|457.48|455.48|457.69|455.69|457.69|455.69|457.27|455.27|0
1637684360000|2021-11-23 16:19:20|457.48|455.48|457.48|455.48|457.48|455.48|457.27|455.27|0
1637684370000|2021-11-23 16:19:30|457.69|455.69|457.9|455.9|457.9|455.9|457.48|455.48|0
1637684380000|2021-11-23 16:19:40|458.11|456.11|457.9|455.9|458.11|456.11|457.9|455.9|0
1637684390000|2021-11-23 16:19:50|457.69|455.69|457.69|455.69|457.69|455.69|457.69|455.69|0
1637684400000|2021-11-23 16:20:00|457.48|455.48|457.48|455.48|457.48|455.48|457.48|455.48|0
1637684410000|2021-11-23 16:20:10|457.27|455.27|458.11|456.11|458.11|456.11|457.27|455.27|0
1637684420000|2021-11-23 16:20:20|457.9|455.9|458.11|456.11|458.11|456.11|457.9|455.9|0
1637684430000|2021-11-23 16:20:30|457.9|455.9|458.53|456.53|458.53|456.53|457.9|455.9|0
1637684440000|2021-11-23 16:20:40|458.74|456.74|458.32|456.32|458.95|456.95|458.32|456.32|0
1637684450000|2021-11-23 16:20:50|458.11|456.11|457.27|455.27|458.11|456.11|457.27|455.27|0
1637684460000|2021-11-23 16:21:00|457.48|455.48|458.95|456.95|458.95|456.95|457.48|455.48|0
1637684470000|2021-11-23 16:21:10|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1637684480000|2021-11-23 16:21:20|458.95|456.95|458.74|456.74|458.95|456.95|458.74|456.74|0
1637684490000|2021-11-23 16:21:30|458.84|456.84|458.74|456.74|458.84|456.84|458.53|456.53|0
1637684500000|2021-11-23 16:21:40|458.32|456.32|458.11|456.11|458.53|456.53|458.11|456.11|0
1637684510000|2021-11-23 16:21:50|458.32|456.32|458.53|456.53|458.53|456.53|458.32|456.32|0
1637684520000|2021-11-23 16:22:00|458.32|456.32|458.53|456.53|458.53|456.53|458.32|456.32|0
1637684530000|2021-11-23 16:22:10|458.11|456.11|458.53|456.53|458.53|456.53|457.9|455.9|0
1637684540000|2021-11-23 16:22:20|458.74|456.74|458.74|456.74|459.16|457.16|458.74|456.74|0
1637684550000|2021-11-23 16:22:30|458.21|456.21|458.11|456.11|458.21|456.21|457.9|455.9|0
1637684560000|2021-11-23 16:22:40|457.9|455.9|458.11|456.11|458.11|456.11|457.9|455.9|0
1637684570000|2021-11-23 16:22:50|457.69|455.69|457.9|455.9|457.9|455.9|457.48|455.48|0
1637684580000|2021-11-23 16:23:00|457.48|455.48|457.26|455.26|457.48|455.48|457.05|455.05|0
1637684590000|2021-11-23 16:23:10|457.48|455.48|457.26|455.26|457.48|455.48|457.26|455.26|0
1637684600000|2021-11-23 16:23:20|457.9|455.9|458.11|456.11|458.11|456.11|457.9|455.9|0
1637684610000|2021-11-23 16:23:30|457.9|455.9|458.11|456.11|458.11|456.11|457.9|455.9|0
1637684620000|2021-11-23 16:23:40|457.9|455.9|458.11|456.11|458.11|456.11|457.69|455.69|0
1637684630000|2021-11-23 16:23:50|457.9|455.9|458.11|456.11|458.11|456.11|457.9|455.9|0
1637684640000|2021-11-23 16:24:00|457.9|455.9|458.32|456.32|458.32|456.32|457.9|455.9|0
1637684650000|2021-11-23 16:24:10|458.53|456.53|458.53|456.53|458.74|456.74|458.53|456.53|0
1637684660000|2021-11-23 16:24:20|459.16|457.16|458.32|456.32|459.16|457.16|458.32|456.32|0
1637684670000|2021-11-23 16:24:30|458.53|456.53|458.32|456.32|458.74|456.74|458.32|456.32|0
1637684680000|2021-11-23 16:24:40|458.53|456.53|458.32|456.32|458.53|456.53|458.32|456.32|0
1637684690000|2021-11-23 16:24:50|458.53|456.53|459.16|457.16|459.16|457.16|458.53|456.53|0
1637684700000|2021-11-23 16:25:00|458.95|456.95|459.58|457.58|459.58|457.58|458.95|456.95|0
1637684710000|2021-11-23 16:25:10|459.79|457.79|460.64|458.64|460.64|458.64|459.79|457.79|0
1637684720000|2021-11-23 16:25:20|460.42|458.42|461.06|459.06|461.06|459.06|460.42|458.42|0
1637684730000|2021-11-23 16:25:30|460.85|458.85|461.06|459.06|461.16|459.16|460.85|458.85|0
1637684740000|2021-11-23 16:25:40|461.48|459.48|462.11|460.11|462.11|460.11|461.48|459.48|0
1637684750000|2021-11-23 16:25:50|461.9|459.9|462.75|460.75|462.96|460.96|461.9|459.9|0
1637684760000|2021-11-23 16:26:00|462.54|460.54|462.32|460.32|462.54|460.54|462.32|460.32|0
1637684770000|2021-11-23 16:26:10|462.54|460.54|462.32|460.32|462.54|460.54|462.32|460.32|0
1637684780000|2021-11-23 16:26:20|462.11|460.11|462.21|460.21|462.21|460.21|461.9|459.9|0
1637684790000|2021-11-23 16:26:30|462.54|460.54|462.75|460.75|462.75|460.75|462.32|460.32|0
1637684800000|2021-11-23 16:26:40|462.54|460.54|463.17|461.17|463.17|461.17|462.54|460.54|0
1637684810000|2021-11-23 16:26:50|462.96|460.96|462.85|460.85|462.96|460.96|462.75|460.75|0
1637684820000|2021-11-23 16:27:00|463.38|461.38|463.8|461.8|463.8|461.8|463.38|461.38|0
1637684830000|2021-11-23 16:27:10|463.38|461.38|464.02|462.02|464.02|462.02|463.17|461.17|0
1637684840000|2021-11-23 16:27:20|464.23|462.23|464.23|462.23|464.44|462.44|464.23|462.23|0
1637684850000|2021-11-23 16:27:30|464.33|462.33|464.23|462.23|464.44|462.44|464.23|462.23|0
1637684860000|2021-11-23 16:27:40|464.33|462.33|464.65|462.65|464.65|462.65|464.33|462.33|0
1637684870000|2021-11-23 16:27:50|464.23|462.23|464.02|462.02|464.23|462.23|464.02|462.02|0
1637684880000|2021-11-23 16:28:00|463.8|461.8|463.17|461.17|463.8|461.8|463.17|461.17|0
1637684890000|2021-11-23 16:28:10|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1637684900000|2021-11-23 16:28:20|463.59|461.59|463.38|461.38|463.59|461.59|463.38|461.38|0
1637684910000|2021-11-23 16:28:30|463.17|461.17|463.38|461.38|463.38|461.38|463.17|461.17|0
1637684920000|2021-11-23 16:28:40|464.01|462.01|463.59|461.59|464.01|462.01|463.59|461.59|0
1637684930000|2021-11-23 16:28:50|463.17|461.17|463.59|461.59|463.59|461.59|463.17|461.17|0
1637684940000|2021-11-23 16:29:00|463.38|461.38|462.96|460.96|463.38|461.38|462.96|460.96|0
1637684950000|2021-11-23 16:29:10|462.11|460.11|461.9|459.9|462.32|460.32|461.9|459.9|0
1637684960000|2021-11-23 16:29:20|462.11|460.11|461.69|459.69|462.11|460.11|461.69|459.69|0
1637684970000|2021-11-23 16:29:30|461.48|459.48|461.06|459.06|461.48|459.48|461.06|459.06|0
1637684980000|2021-11-23 16:29:40|461.27|459.27|460.63|458.63|461.27|459.27|460.63|458.63|0
1637684990000|2021-11-23 16:29:50|460.84|458.84|461.48|459.48|461.48|459.48|460.84|458.84|0
1637685000000|2021-11-23 16:30:00|461.69|459.69|460|458|461.69|459.69|460|458|0
1637685010000|2021-11-23 16:30:10|459.79|457.79|460.21|458.21|460.21|458.21|459.58|457.58|0
1637685020000|2021-11-23 16:30:20|460|458|460.42|458.42|460.42|458.42|460|458|0
1637685030000|2021-11-23 16:30:30|460.84|458.84|460.63|458.63|460.84|458.84|460.63|458.63|0
1637685040000|2021-11-23 16:30:40|461.05|459.05|462.11|460.11|462.11|460.11|461.05|459.05|0
1637685050000|2021-11-23 16:30:50|462.53|460.53|463.38|461.38|463.38|461.38|462.53|460.53|0
1637685060000|2021-11-23 16:31:00|462.74|460.74|463.8|461.8|463.8|461.8|462.74|460.74|0
1637685070000|2021-11-23 16:31:10|463.59|461.59|463.8|461.8|464.44|462.44|463.59|461.59|0
1637685080000|2021-11-23 16:31:20|464.54|462.54|464.86|462.86|465.07|463.07|464.54|462.54|0
1637685090000|2021-11-23 16:31:30|465.07|463.07|465.07|463.07|465.07|463.07|464.86|462.86|0
1637685100000|2021-11-23 16:31:40|464.22|462.22|464.01|462.01|464.22|462.22|463.8|461.8|0
1637685110000|2021-11-23 16:31:50|463.17|461.17|462.53|460.53|463.17|461.17|462.53|460.53|0
1637685120000|2021-11-23 16:32:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1637685130000|2021-11-23 16:32:10|462.74|460.74|462.11|460.11|462.74|460.74|462.11|460.11|0
1637685140000|2021-11-23 16:32:20|462.32|460.32|462.32|460.32|462.42|460.42|462.32|460.32|0
1637685150000|2021-11-23 16:32:30|462.11|460.11|462.11|460.11|462.11|460.11|461.69|459.69|0
1637685160000|2021-11-23 16:32:40|461.9|459.9|461.05|459.05|461.9|459.9|461.05|459.05|0
1637685170000|2021-11-23 16:32:50|460.84|458.84|460.42|458.42|460.84|458.84|460.42|458.42|0
1637685180000|2021-11-23 16:33:00|460.63|458.63|461.26|459.26|461.26|459.26|460.63|458.63|0
1637685190000|2021-11-23 16:33:10|461.15|459.15|461.05|459.05|461.15|459.15|461.05|459.05|0
1637685200000|2021-11-23 16:33:20|460|458|461.05|459.05|461.05|459.05|459.79|457.79|0
1637685210000|2021-11-23 16:33:30|460.63|458.63|461.05|459.05|461.05|459.05|460.63|458.63|0
1637685220000|2021-11-23 16:33:40|461.26|459.26|460.84|458.84|461.26|459.26|460.63|458.63|0
1637685230000|2021-11-23 16:33:50|460.21|458.21|460.21|458.21|460.21|458.21|460|458|0
1637685240000|2021-11-23 16:34:00|460.42|458.42|459.15|457.15|460.84|458.84|459.15|457.15|0
1637685250000|2021-11-23 16:34:10|459.36|457.36|459.36|457.36|459.58|457.58|459.15|457.15|0
1637685260000|2021-11-23 16:34:20|460.21|458.21|459.68|457.68|460.21|458.21|459.36|457.36|0
1637685270000|2021-11-23 16:34:30|459.36|457.36|458.52|456.52|459.36|457.36|458.31|456.31|0
1637685280000|2021-11-23 16:34:40|458.73|456.73|457.89|455.89|458.73|456.73|457.89|455.89|0
1637685290000|2021-11-23 16:34:50|457.47|455.47|457.26|455.26|457.47|455.47|457.26|455.26|0
1637685300000|2021-11-23 16:35:00|457.47|455.47|458.31|456.31|458.73|456.73|457.47|455.47|0
1637685310000|2021-11-23 16:35:10|458.52|456.52|458.52|456.52|458.73|456.73|458.52|456.52|0
1637685320000|2021-11-23 16:35:20|458.1|456.1|457.26|455.26|458.1|456.1|457.26|455.26|0
1637685330000|2021-11-23 16:35:30|457.05|455.05|456.84|454.84|457.05|455.05|456.84|454.84|0
1637685340000|2021-11-23 16:35:40|457.05|455.05|457.26|455.26|457.26|455.26|457.05|455.05|0
1637685350000|2021-11-23 16:35:50|457.05|455.05|456.84|454.84|457.05|455.05|456.84|454.84|0
1637685360000|2021-11-23 16:36:00|456.63|454.63|455.99|453.99|456.63|454.63|455.99|453.99|0
1637685370000|2021-11-23 16:36:10|455.15|453.15|456.62|454.62|456.62|454.62|455.15|453.15|0
1637685380000|2021-11-23 16:36:20|456.41|454.41|455.78|453.78|456.41|454.41|454.94|452.94|0
1637685390000|2021-11-23 16:36:30|456.84|454.84|456.62|454.62|457.26|455.26|456.62|454.62|0
1637685400000|2021-11-23 16:36:40|455.78|453.78|455.57|453.57|455.78|453.78|455.57|453.57|0
1637685410000|2021-11-23 16:36:50|455.36|453.36|455.36|453.36|455.36|453.36|455.15|453.15|0
1637685420000|2021-11-23 16:37:00|455.57|453.57|457.05|455.05|457.05|455.05|455.57|453.57|0
1637685430000|2021-11-23 16:37:10|457.26|455.26|457.89|455.89|458.1|456.1|457.26|455.26|0
1637685440000|2021-11-23 16:37:20|458.73|456.73|458.52|456.52|459.36|457.36|458.52|456.52|0
1637685450000|2021-11-23 16:37:30|458.31|456.31|457.68|455.68|458.31|456.31|457.68|455.68|0
1637685460000|2021-11-23 16:37:40|458.1|456.1|459.78|457.78|459.78|457.78|458.1|456.1|0
1637685470000|2021-11-23 16:37:50|459.15|457.15|459.15|457.15|459.15|457.15|458.94|456.94|0
1637685480000|2021-11-23 16:38:00|459.36|457.36|460.21|458.21|460.63|458.63|459.36|457.36|0
1637685490000|2021-11-23 16:38:10|461.47|459.47|460.63|458.63|461.47|459.47|460.63|458.63|0
1637685500000|2021-11-23 16:38:20|460.52|458.52|460.63|458.63|460.63|458.63|460.21|458.21|0
1637685510000|2021-11-23 16:38:30|460.84|458.84|461.47|459.47|461.47|459.47|460.63|458.63|0
1637685520000|2021-11-23 16:38:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1637685530000|2021-11-23 16:38:50|460.94|458.94|461.89|459.89|461.89|459.89|460.94|458.94|0
1637685540000|2021-11-23 16:39:00|462.11|460.11|461.26|459.26|462.11|460.11|461.05|459.05|0
1637685550000|2021-11-23 16:39:10|460.84|458.84|460.63|458.63|460.84|458.84|460.63|458.63|0
1637685560000|2021-11-23 16:39:20|459.99|457.99|459.99|457.99|459.99|457.99|459.78|457.78|0
1637685570000|2021-11-23 16:39:30|459.78|457.78|459.99|457.99|460.2|458.2|459.78|457.78|0
1637685580000|2021-11-23 16:39:40|459.78|457.78|459.99|457.99|459.99|457.99|459.15|457.15|0
1637685590000|2021-11-23 16:39:50|459.78|457.78|460.84|458.84|460.84|458.84|459.36|457.36|0
1637685600000|2021-11-23 16:40:00|461.05|459.05|461.47|459.47|461.47|459.47|461.05|459.05|0
1637685610000|2021-11-23 16:40:10|460.84|458.84|460.2|458.2|460.84|458.84|460.2|458.2|0
1637685620000|2021-11-23 16:40:20|459.57|457.57|459.99|457.99|459.99|457.99|459.36|457.36|0
1637685630000|2021-11-23 16:40:30|459.36|457.36|459.99|457.99|459.99|457.99|459.15|457.15|0
1637685640000|2021-11-23 16:40:40|459.57|457.57|458.73|456.73|459.57|457.57|458.52|456.52|0
1637685650000|2021-11-23 16:40:50|458.94|456.94|459.78|457.78|459.78|457.78|458.94|456.94|0
1637685660000|2021-11-23 16:41:00|460.2|458.2|460.63|458.63|460.84|458.84|460.2|458.2|0
1637685670000|2021-11-23 16:41:10|459.99|457.99|459.15|457.15|459.99|457.99|459.15|457.15|0
1637685680000|2021-11-23 16:41:20|459.36|457.36|459.36|457.36|459.36|457.36|458.94|456.94|0
1637685690000|2021-11-23 16:41:30|459.57|457.57|459.78|457.78|459.78|457.78|459.57|457.57|0
1637685700000|2021-11-23 16:41:40|459.99|457.99|459.78|457.78|460.2|458.2|459.78|457.78|0
1637685710000|2021-11-23 16:41:50|459.88|457.88|459.99|457.99|459.99|457.99|459.88|457.88|0
1637685720000|2021-11-23 16:42:00|459.78|457.78|459.57|457.57|459.78|457.78|459.57|457.57|0
1637685730000|2021-11-23 16:42:10|459.99|457.99|461.26|459.26|461.26|459.26|459.99|457.99|0
1637685740000|2021-11-23 16:42:20|461.05|459.05|461.26|459.26|461.26|459.26|460.2|458.2|0
1637685750000|2021-11-23 16:42:30|461.47|459.47|461.68|459.68|462.2|460.2|461.47|459.47|0
1637685760000|2021-11-23 16:42:40|461.26|459.26|460.62|458.62|461.26|459.26|460.62|458.62|0
1637685770000|2021-11-23 16:42:50|460.3|458.3|461.15|459.15|461.15|459.15|460.3|458.3|0
1637685780000|2021-11-23 16:43:00|460.62|458.62|460.41|458.41|460.62|458.62|460.41|458.41|0
1637685790000|2021-11-23 16:43:10|461.47|459.47|461.26|459.26|461.47|459.47|461.05|459.05|0
1637685800000|2021-11-23 16:43:20|461.47|459.47|461.68|459.68|461.68|459.68|461.47|459.47|0
1637685810000|2021-11-23 16:43:30|462.1|460.1|462.52|460.52|462.52|460.52|462.1|460.1|0
1637685820000|2021-11-23 16:43:40|462.1|460.1|461.26|459.26|462.1|460.1|461.26|459.26|0
1637685830000|2021-11-23 16:43:50|461.05|459.05|461.68|459.68|461.68|459.68|460.84|458.84|0
1637685840000|2021-11-23 16:44:00|461.26|459.26|459.78|457.78|461.26|459.26|459.78|457.78|0
1637685850000|2021-11-23 16:44:10|459.57|457.57|459.36|457.36|459.57|457.57|458.73|456.73|0
1637685860000|2021-11-23 16:44:20|458.3|456.3|458.09|456.09|458.73|456.73|458.09|456.09|0
1637685870000|2021-11-23 16:44:30|457.67|455.67|457.25|455.25|457.67|455.67|456.93|454.93|0
1637685880000|2021-11-23 16:44:40|456.62|454.62|456.62|454.62|456.62|454.62|456.62|454.62|0
1637685890000|2021-11-23 16:44:50|456.41|454.41|456.2|454.2|456.41|454.41|456.2|454.2|0
1637685900000|2021-11-23 16:45:00|456.41|454.41|456.83|454.83|456.83|454.83|456.41|454.41|0
1637685910000|2021-11-23 16:45:10|455.15|453.15|455.78|453.78|455.78|453.78|454.94|452.94|0
1637685920000|2021-11-23 16:45:20|455.99|453.99|456.41|454.41|456.62|454.62|455.99|453.99|0
1637685930000|2021-11-23 16:45:30|455.99|453.99|455.99|453.99|455.99|453.99|455.57|453.57|0
1637685940000|2021-11-23 16:45:40|456.41|454.41|459.99|457.99|459.99|457.99|456.41|454.41|0
1637685950000|2021-11-23 16:45:50|460.41|458.41|460.3|458.3|460.41|458.41|459.99|457.99|0
1637685960000|2021-11-23 16:46:00|460.62|458.62|460.41|458.41|460.83|458.83|460.41|458.41|0
1637685970000|2021-11-23 16:46:10|459.78|457.78|459.99|457.99|460.41|458.41|459.78|457.78|0
1637685980000|2021-11-23 16:46:20|459.57|457.57|460.2|458.2|460.2|458.2|459.36|457.36|0
1637685990000|2021-11-23 16:46:30|460.41|458.41|460.83|458.83|460.83|458.83|460.41|458.41|0
1637686000000|2021-11-23 16:46:40|461.04|459.04|459.99|457.99|461.04|459.04|459.99|457.99|0
1637686010000|2021-11-23 16:46:50|459.78|457.78|459.99|457.99|460.3|458.3|459.78|457.78|0
1637686020000|2021-11-23 16:47:00|459.78|457.78|460.83|458.83|460.83|458.83|459.78|457.78|0
1637686030000|2021-11-23 16:47:10|461.15|459.15|461.47|459.47|461.89|459.89|461.15|459.15|0
1637686040000|2021-11-23 16:47:20|462.31|460.31|462.1|460.1|462.52|460.52|462.1|460.1|0
1637686050000|2021-11-23 16:47:30|462.95|460.95|464.85|462.85|464.85|462.85|462.95|460.95|0
1637686060000|2021-11-23 16:47:40|464.43|462.43|464.21|462.21|465.06|463.06|464.21|462.21|0
1637686070000|2021-11-23 16:47:50|464.64|462.64|465.06|463.06|465.06|463.06|464.64|462.64|0
1637686080000|2021-11-23 16:48:00|464.43|462.43|463.58|461.58|464.43|462.43|463.58|461.58|0
1637686090000|2021-11-23 16:48:10|463.37|461.37|462.94|460.94|463.37|461.37|462.94|460.94|0
1637686100000|2021-11-23 16:48:20|463.58|461.58|463.16|461.16|463.58|461.58|462.94|460.94|0
1637686110000|2021-11-23 16:48:30|462.73|460.73|462.73|460.73|462.73|460.73|462.52|460.52|0
1637686120000|2021-11-23 16:48:40|462.94|460.94|462.94|460.94|463.37|461.37|462.94|460.94|0
1637686130000|2021-11-23 16:48:50|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1637686140000|2021-11-23 16:49:00|462.94|460.94|464|462|464|462|462.94|460.94|0
1637686150000|2021-11-23 16:49:10|463.58|461.58|463.16|461.16|463.58|461.58|463.16|461.16|0
1637686160000|2021-11-23 16:49:20|463.58|461.58|463.58|461.58|463.58|461.58|463.37|461.37|0
1637686170000|2021-11-23 16:49:30|463.37|461.37|464.6|462.6|464.81|462.81|463.37|461.37|0
1637686180000|2021-11-23 16:49:40|464.39|462.39|464.18|462.18|464.39|462.39|463.76|461.76|0
1637686190000|2021-11-23 16:49:50|464.39|462.39|462.42|460.42|464.39|462.39|462.42|460.42|0
1637686200000|2021-11-23 16:50:00|462.84|460.84|463.69|461.69|463.69|461.69|462.84|460.84|0
1637686210000|2021-11-23 16:50:10|463.27|461.27|463.48|461.48|463.48|461.48|463.27|461.27|0
1637686220000|2021-11-23 16:50:20|463.27|461.27|463.9|461.9|463.9|461.9|463.27|461.27|0
1637686230000|2021-11-23 16:50:30|464.11|462.11|463.48|461.48|464.32|462.32|463.48|461.48|0
1637686240000|2021-11-23 16:50:40|463.26|461.26|462.84|460.84|463.69|461.69|462.84|460.84|0
1637686250000|2021-11-23 16:50:50|463.05|461.05|462.84|460.84|463.26|461.26|462.84|460.84|0
1637686260000|2021-11-23 16:51:00|463.05|461.05|462.63|460.63|463.15|461.15|462.63|460.63|0
1637686270000|2021-11-23 16:51:10|462.42|460.42|462.42|460.42|462.63|460.63|462.21|460.21|0
1637686280000|2021-11-23 16:51:20|461.57|459.57|461.57|459.57|461.99|459.99|461.57|459.57|0
1637686290000|2021-11-23 16:51:30|461.15|459.15|461.99|459.99|461.99|459.99|461.15|459.15|0
1637686300000|2021-11-23 16:51:40|462.21|460.21|461.15|459.15|462.21|460.21|461.15|459.15|0
1637686310000|2021-11-23 16:51:50|461.36|459.36|460.51|458.51|461.36|459.36|460.51|458.51|0
1637686320000|2021-11-23 16:52:00|460.72|458.72|461.36|459.36|461.36|459.36|460.72|458.72|0
1637686330000|2021-11-23 16:52:10|460.94|458.94|461.15|459.15|461.36|459.36|460.94|458.94|0
1637686340000|2021-11-23 16:52:20|461.57|459.57|461.99|459.99|461.99|459.99|461.57|459.57|0
1637686350000|2021-11-23 16:52:30|462.42|460.42|461.99|459.99|462.42|460.42|461.99|459.99|0
1637686360000|2021-11-23 16:52:40|461.15|459.15|459.25|457.25|461.15|459.15|459.25|457.25|0
1637686370000|2021-11-23 16:52:50|459.67|457.67|460.3|458.3|460.3|458.3|459.67|457.67|0
1637686380000|2021-11-23 16:53:00|460.72|458.72|459.67|457.67|460.72|458.72|459.67|457.67|0
1637686390000|2021-11-23 16:53:10|459.46|457.46|459.88|457.88|459.88|457.88|459.03|457.03|0
1637686400000|2021-11-23 16:53:20|459.67|457.67|459.67|457.67|459.88|457.88|459.67|457.67|0
1637686410000|2021-11-23 16:53:30|459.24|457.24|459.24|457.24|459.24|457.24|458.82|456.82|0
1637686420000|2021-11-23 16:53:40|458.82|456.82|458.82|456.82|458.82|456.82|458.61|456.61|0
1637686430000|2021-11-23 16:53:50|458.61|456.61|458.61|456.61|458.82|456.82|458.61|456.61|0
1637686440000|2021-11-23 16:54:00|459.03|457.03|458.82|456.82|459.46|457.46|458.82|456.82|0
1637686450000|2021-11-23 16:54:10|459.03|457.03|459.46|457.46|459.46|457.46|458.82|456.82|0
1637686460000|2021-11-23 16:54:20|459.24|457.24|459.13|457.13|459.24|457.24|459.03|457.03|0
1637686470000|2021-11-23 16:54:30|459.03|457.03|458.4|456.4|459.03|457.03|458.4|456.4|0
1637686480000|2021-11-23 16:54:40|458.61|456.61|457.98|455.98|458.61|456.61|457.98|455.98|0
1637686490000|2021-11-23 16:54:50|457.77|455.77|458.19|456.19|458.19|456.19|457.77|455.77|0
1637686500000|2021-11-23 16:55:00|458.4|456.4|459.45|457.45|459.45|457.45|458.4|456.4|0
1637686510000|2021-11-23 16:55:10|459.67|457.67|458.61|456.61|459.67|457.67|458.61|456.61|0
1637686520000|2021-11-23 16:55:20|458.5|456.5|459.03|457.03|459.03|457.03|458.19|456.19|0
1637686530000|2021-11-23 16:55:30|458.82|456.82|458.61|456.61|458.82|456.82|458.4|456.4|0
1637686540000|2021-11-23 16:55:40|458.82|456.82|459.03|457.03|459.03|457.03|458.82|456.82|0
1637686550000|2021-11-23 16:55:50|459.24|457.24|459.03|457.03|459.24|457.24|459.03|457.03|0
1637686560000|2021-11-23 16:56:00|459.13|457.13|458.4|456.4|459.13|457.13|458.4|456.4|0
1637686570000|2021-11-23 16:56:10|458.61|456.61|457.98|455.98|458.61|456.61|457.98|455.98|0
1637686580000|2021-11-23 16:56:20|457.77|455.77|457.77|455.77|457.98|455.98|457.77|455.77|0
1637686590000|2021-11-23 16:56:30|459.03|457.03|459.88|457.88|459.88|457.88|459.03|457.03|0
1637686600000|2021-11-23 16:56:40|459.67|457.67|458.82|456.82|459.88|457.88|458.82|456.82|0
1637686610000|2021-11-23 16:56:50|458.61|456.61|458.61|456.61|458.82|456.82|458.61|456.61|0
1637686620000|2021-11-23 16:57:00|458.4|456.4|459.66|457.66|459.66|457.66|458.4|456.4|0
1637686630000|2021-11-23 16:57:10|459.45|457.45|459.88|457.88|459.88|457.88|459.45|457.45|0
1637686640000|2021-11-23 16:57:20|460.3|458.3|459.66|457.66|460.3|458.3|459.66|457.66|0
1637686650000|2021-11-23 16:57:30|459.45|457.45|458.82|456.82|459.66|457.66|458.82|456.82|0
1637686660000|2021-11-23 16:57:40|458.61|456.61|458.82|456.82|458.82|456.82|458.61|456.61|0
1637686670000|2021-11-23 16:57:50|459.24|457.24|458.82|456.82|459.24|457.24|458.82|456.82|0
1637686680000|2021-11-23 16:58:00|458.19|456.19|457.98|455.98|458.4|456.4|457.98|455.98|0
1637686690000|2021-11-23 16:58:10|457.87|455.87|458.19|456.19|458.19|456.19|457.55|455.55|0
1637686700000|2021-11-23 16:58:20|457.76|455.76|457.97|455.97|457.97|455.97|457.55|455.55|0
1637686710000|2021-11-23 16:58:30|457.76|455.76|457.34|455.34|457.97|455.97|457.34|455.34|0
1637686720000|2021-11-23 16:58:40|458.08|456.08|458.61|456.61|458.61|456.61|458.08|456.08|0
1637686730000|2021-11-23 16:58:50|458.4|456.4|458.19|456.19|458.4|456.4|457.97|455.97|0
1637686740000|2021-11-23 16:59:00|457.97|455.97|458.4|456.4|458.4|456.4|457.97|455.97|0
1637686750000|2021-11-23 16:59:10|458.29|456.29|457.65|455.65|458.29|456.29|457.65|455.65|0
1637686760000|2021-11-23 16:59:20|457.55|455.55|457.55|455.55|457.65|455.65|457.55|455.55|0
1637686770000|2021-11-23 16:59:30|457.34|455.34|457.34|455.34|457.34|455.34|457.34|455.34|0
1637686780000|2021-11-23 16:59:40|457.13|455.13|456.92|454.92|457.13|455.13|456.71|454.71|0
1637686790000|2021-11-23 16:59:50|457.13|455.13|457.76|455.76|457.76|455.76|457.13|455.13|0
1637686800000|2021-11-23 17:00:00|457.34|455.34|456.29|454.29|457.34|455.34|456.29|454.29|0
1637686810000|2021-11-23 17:00:10|456.08|454.08|456.6|454.6|456.6|454.6|455.87|453.87|0
1637686820000|2021-11-23 17:00:20|456.92|454.92|456.71|454.71|457.13|455.13|456.71|454.71|0
1637686830000|2021-11-23 17:00:30|457.55|455.55|458.4|456.4|458.4|456.4|457.55|455.55|0
1637686840000|2021-11-23 17:00:40|458.82|456.82|458.61|456.61|459.03|457.03|458.61|456.61|0
1637686850000|2021-11-23 17:00:50|458.4|456.4|457.76|455.76|458.4|456.4|457.76|455.76|0
1637686860000|2021-11-23 17:01:00|457.23|455.23|456.92|454.92|457.23|455.23|456.81|454.81|0
1637686870000|2021-11-23 17:01:10|457.13|455.13|456.29|454.29|457.13|455.13|456.29|454.29|0
1637686880000|2021-11-23 17:01:20|455.86|453.86|456.29|454.29|456.29|454.29|455.86|453.86|0
1637686890000|2021-11-23 17:01:30|456.08|454.08|455.86|453.86|456.29|454.29|455.86|453.86|0
1637686900000|2021-11-23 17:01:40|455.97|453.97|456.39|454.39|456.39|454.39|455.97|453.97|0
1637686910000|2021-11-23 17:01:50|456.08|454.08|455.86|453.86|456.08|454.08|455.86|453.86|0
1637686920000|2021-11-23 17:02:00|455.23|453.23|454.81|452.81|455.23|453.23|454.81|452.81|0
1637686930000|2021-11-23 17:02:10|454.6|452.6|455.02|453.02|455.02|453.02|454.39|452.39|0
1637686940000|2021-11-23 17:02:20|453.97|451.97|453.55|451.55|454.18|452.18|453.55|451.55|0
1637686950000|2021-11-23 17:02:30|453.13|451.13|452.5|450.5|453.13|451.13|452.5|450.5|0
1637686960000|2021-11-23 17:02:40|452.71|450.71|452.92|450.92|453.13|451.13|452.71|450.71|0
1637686970000|2021-11-23 17:02:50|453.34|451.34|453.13|451.13|453.55|451.55|453.13|451.13|0
1637686980000|2021-11-23 17:03:00|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1637686990000|2021-11-23 17:03:10|453.13|451.13|452.5|450.5|453.13|451.13|452.5|450.5|0
1637687000000|2021-11-23 17:03:20|451.66|449.66|452.08|450.08|452.08|450.08|451.66|449.66|0
1637687010000|2021-11-23 17:03:30|452.5|450.5|452.29|450.29|452.5|450.5|452.29|450.29|0
1637687020000|2021-11-23 17:03:40|452.92|450.92|452.5|450.5|452.92|450.92|452.5|450.5|0
1637687030000|2021-11-23 17:03:50|452.92|450.92|452.71|450.71|452.92|450.92|452.5|450.5|0
1637687040000|2021-11-23 17:04:00|452.5|450.5|452.71|450.71|452.71|450.71|452.5|450.5|0
1637687050000|2021-11-23 17:04:10|453.34|451.34|451.66|449.66|453.34|451.34|451.66|449.66|0
1637687060000|2021-11-23 17:04:20|451.24|449.24|451.24|449.24|451.24|449.24|450.82|448.82|0
1637687070000|2021-11-23 17:04:30|451.87|449.87|452.08|450.08|452.08|450.08|451.66|449.66|0
1637687080000|2021-11-23 17:04:40|452.29|450.29|452.08|450.08|452.29|450.29|451.87|449.87|0
1637687090000|2021-11-23 17:04:50|452.29|450.29|452.08|450.08|452.71|450.71|452.08|450.08|0
1637687100000|2021-11-23 17:05:00|451.24|449.24|451.45|449.45|451.87|449.87|451.24|449.24|0
1637687110000|2021-11-23 17:05:10|451.24|449.24|451.24|449.24|451.24|449.24|451.24|449.24|0
1637687120000|2021-11-23 17:05:20|450.82|448.82|451.66|449.66|451.66|449.66|450.82|448.82|0
1637687130000|2021-11-23 17:05:30|452.29|450.29|452.29|450.29|452.92|450.92|452.29|450.29|0
1637687140000|2021-11-23 17:05:40|451.87|449.87|451.87|449.87|451.87|449.87|451.87|449.87|0
1637687150000|2021-11-23 17:05:50|451.45|449.45|451.24|449.24|451.66|449.66|451.24|449.24|0
1637687160000|2021-11-23 17:06:00|451.45|449.45|452.29|450.29|452.29|450.29|451.45|449.45|0
1637687170000|2021-11-23 17:06:10|452.71|450.71|451.65|449.65|452.71|450.71|451.65|449.65|0
1637687180000|2021-11-23 17:06:20|451.86|449.86|452.28|450.28|452.28|450.28|451.86|449.86|0
1637687190000|2021-11-23 17:06:30|452.39|450.39|452.49|450.49|452.49|450.49|452.18|450.18|0
1637687200000|2021-11-23 17:06:40|453.02|451.02|453.55|451.55|453.55|451.55|453.02|451.02|0
1637687210000|2021-11-23 17:06:50|453.13|451.13|453.76|451.76|453.76|451.76|453.13|451.13|0
1637687220000|2021-11-23 17:07:00|453.97|451.97|453.97|451.97|453.97|451.97|453.76|451.76|0
1637687230000|2021-11-23 17:07:10|454.18|452.18|454.18|452.18|454.18|452.18|454.07|452.07|0
1637687240000|2021-11-23 17:07:20|453.97|451.97|454.39|452.39|454.39|452.39|453.97|451.97|0
1637687250000|2021-11-23 17:07:30|454.6|452.6|454.18|452.18|454.6|452.6|454.18|452.18|0
1637687260000|2021-11-23 17:07:40|454.39|452.39|454.18|452.18|454.39|452.39|454.18|452.18|0
1637687270000|2021-11-23 17:07:50|454.6|452.6|454.39|452.39|454.6|452.6|454.39|452.39|0
1637687280000|2021-11-23 17:08:00|454.18|452.18|453.55|451.55|454.18|452.18|453.55|451.55|0
1637687290000|2021-11-23 17:08:10|453.33|451.33|453.54|451.54|453.54|451.54|453.12|451.12|0
1637687300000|2021-11-23 17:08:20|453.44|451.44|452.91|450.91|453.44|451.44|452.91|450.91|0
1637687310000|2021-11-23 17:08:30|453.12|451.12|453.12|451.12|453.12|451.12|453.12|451.12|0
1637687320000|2021-11-23 17:08:40|453.33|451.33|453.33|451.33|453.54|451.54|453.33|451.33|0
1637687330000|2021-11-23 17:08:50|453.54|451.54|453.86|451.86|453.86|451.86|453.33|451.33|0
1637687340000|2021-11-23 17:09:00|453.75|451.75|454.18|452.18|454.18|452.18|453.65|451.65|0
1637687350000|2021-11-23 17:09:10|453.75|451.75|453.96|451.96|453.96|451.96|453.75|451.75|0
1637687360000|2021-11-23 17:09:20|453.75|451.75|453.75|451.75|453.96|451.96|453.54|451.54|0
1637687370000|2021-11-23 17:09:30|453.65|451.65|453.33|451.33|453.96|451.96|453.33|451.33|0
1637687380000|2021-11-23 17:09:40|453.12|451.12|453.22|451.22|453.22|451.22|453.12|451.12|0
1637687390000|2021-11-23 17:09:50|453.12|451.12|453.33|451.33|453.33|451.33|453.12|451.12|0
1637687400000|2021-11-23 17:10:00|453.96|451.96|455.02|453.02|455.02|453.02|453.96|451.96|0
1637687410000|2021-11-23 17:10:10|454.81|452.81|455.44|453.44|455.44|453.44|454.81|452.81|0
1637687420000|2021-11-23 17:10:20|455.23|453.23|456.28|454.28|456.28|454.28|455.23|453.23|0
1637687430000|2021-11-23 17:10:30|456.07|454.07|456.28|454.28|456.28|454.28|456.07|454.07|0
1637687440000|2021-11-23 17:10:40|456.07|454.07|455.23|453.23|456.28|454.28|455.23|453.23|0
1637687450000|2021-11-23 17:10:50|455.44|453.44|455.44|453.44|455.44|453.44|455.23|453.23|0
1637687460000|2021-11-23 17:11:00|455.65|453.65|454.81|452.81|455.65|453.65|454.81|452.81|0
1637687470000|2021-11-23 17:11:10|455.02|453.02|454.59|452.59|455.23|453.23|454.59|452.59|0
1637687480000|2021-11-23 17:11:20|454.81|452.81|455.44|453.44|455.44|453.44|454.81|452.81|0
1637687490000|2021-11-23 17:11:30|455.65|453.65|455.65|453.65|455.75|453.75|455.23|453.23|0
1637687500000|2021-11-23 17:11:40|455.86|453.86|455.86|453.86|455.96|453.96|455.65|453.65|0
1637687510000|2021-11-23 17:11:50|455.65|453.65|455.65|453.65|456.07|454.07|455.65|453.65|0
1637687520000|2021-11-23 17:12:00|455.44|453.44|454.8|452.8|455.44|453.44|454.8|452.8|0
1637687530000|2021-11-23 17:12:10|454.59|452.59|453.96|451.96|454.59|452.59|453.96|451.96|0
1637687540000|2021-11-23 17:12:20|454.17|452.17|454.06|452.06|454.17|452.17|453.96|451.96|0
1637687550000|2021-11-23 17:12:30|454.59|452.59|453.96|451.96|454.8|452.8|453.96|451.96|0
1637687560000|2021-11-23 17:12:40|453.75|451.75|453.54|451.54|453.75|451.75|453.33|451.33|0
1637687570000|2021-11-23 17:12:50|453.33|451.33|453.12|451.12|453.33|451.33|453.12|451.12|0
1637687580000|2021-11-23 17:13:00|452.91|450.91|453.64|451.64|453.64|451.64|452.91|450.91|0
1637687590000|2021-11-23 17:13:10|453.54|451.54|452.91|450.91|453.54|451.54|452.91|450.91|0
1637687600000|2021-11-23 17:13:20|452.49|450.49|452.28|450.28|452.7|450.7|452.28|450.28|0
1637687610000|2021-11-23 17:13:30|452.49|450.49|452.49|450.49|452.7|450.7|452.28|450.28|0
1637687620000|2021-11-23 17:13:40|452.7|450.7|452.49|450.49|452.91|450.91|452.49|450.49|0
1637687630000|2021-11-23 17:13:50|452.7|450.7|452.28|450.28|452.7|450.7|452.28|450.28|0
1637687640000|2021-11-23 17:14:00|451.65|449.65|451.65|449.65|452.07|450.07|451.65|449.65|0
1637687650000|2021-11-23 17:14:10|452.07|450.07|452.28|450.28|452.38|450.38|452.07|450.07|0
1637687660000|2021-11-23 17:14:20|452.7|450.7|452.49|450.49|452.7|450.7|452.28|450.28|0
1637687670000|2021-11-23 17:14:30|452.07|450.07|450.39|448.39|452.07|450.07|450.39|448.39|0
1637687680000|2021-11-23 17:14:40|450.18|448.18|449.97|447.97|450.18|448.18|449.76|447.76|0
1637687690000|2021-11-23 17:14:50|449.34|447.34|449.13|447.13|449.55|447.55|449.13|447.13|0
1637687700000|2021-11-23 17:15:00|449.97|447.97|450.39|448.39|450.39|448.39|449.97|447.97|0
1637687710000|2021-11-23 17:15:10|450.07|448.07|451.02|449.02|451.02|449.02|450.07|448.07|0
1637687720000|2021-11-23 17:15:20|451.44|449.44|451.12|449.12|451.54|449.54|451.12|449.12|0
1637687730000|2021-11-23 17:15:30|451.65|449.65|450.18|448.18|451.65|449.65|450.18|448.18|0
1637687740000|2021-11-23 17:15:40|449.97|447.97|449.97|447.97|450.18|448.18|449.97|447.97|0
1637687750000|2021-11-23 17:15:50|449.55|447.55|449.97|447.97|449.97|447.97|449.55|447.55|0
1637687760000|2021-11-23 17:16:00|450.18|448.18|451.23|449.23|451.23|449.23|450.18|448.18|0
1637687770000|2021-11-23 17:16:10|450.81|448.81|451.44|449.44|451.44|449.44|450.81|448.81|0
1637687780000|2021-11-23 17:16:20|451.65|449.65|452.07|450.07|452.07|450.07|451.65|449.65|0
1637687790000|2021-11-23 17:16:30|451.65|449.65|451.44|449.44|451.65|449.65|451.44|449.44|0
1637687800000|2021-11-23 17:16:40|452.49|450.49|452.91|450.91|452.91|450.91|452.28|450.28|0
1637687810000|2021-11-23 17:16:50|452.7|450.7|452.49|450.49|452.7|450.7|452.28|450.28|0
1637687820000|2021-11-23 17:17:00|452.7|450.7|452.07|450.07|452.7|450.7|451.86|449.86|0
1637687830000|2021-11-23 17:17:10|451.86|449.86|451.23|449.23|451.86|449.86|451.02|449.02|0
1637687840000|2021-11-23 17:17:20|451.86|449.86|451.44|449.44|451.86|449.86|451.44|449.44|0
1637687850000|2021-11-23 17:17:30|451.23|449.23|451.44|449.44|451.65|449.65|451.23|449.23|0
1637687860000|2021-11-23 17:17:40|451.23|449.23|451.23|449.23|451.44|449.44|451.23|449.23|0
1637687870000|2021-11-23 17:17:50|451.86|449.86|452.91|450.91|453.12|451.12|451.86|449.86|0
1637687880000|2021-11-23 17:18:00|453.12|451.12|452.28|450.28|453.12|451.12|451.86|449.86|0
1637687890000|2021-11-23 17:18:10|451.86|449.86|452.28|450.28|452.28|450.28|451.86|449.86|0
1637687900000|2021-11-23 17:18:20|452.49|450.49|452.7|450.7|452.8|450.8|452.49|450.49|0
1637687910000|2021-11-23 17:18:30|452.59|450.59|452.07|450.07|452.7|450.7|452.07|450.07|0
1637687920000|2021-11-23 17:18:40|452.28|450.28|452.49|450.49|452.49|450.49|452.28|450.28|0
1637687930000|2021-11-23 17:18:50|452.28|450.28|451.65|449.65|452.28|450.28|451.65|449.65|0
1637687940000|2021-11-23 17:19:00|451.86|449.86|452.7|450.7|453.33|451.33|451.86|449.86|0
1637687950000|2021-11-23 17:19:10|453.12|451.12|452.91|450.91|453.33|451.33|452.91|450.91|0
1637687960000|2021-11-23 17:19:20|452.7|450.7|453.64|451.64|453.75|451.75|452.7|450.7|0
1637687970000|2021-11-23 17:19:30|453.33|451.33|453.54|451.54|453.54|451.54|453.33|451.33|0
1637687980000|2021-11-23 17:19:40|453.75|451.75|453.96|451.96|453.96|451.96|453.75|451.75|0
1637687990000|2021-11-23 17:19:50|453.54|451.54|453.12|451.12|453.54|451.54|453.12|451.12|0
1637688000000|2021-11-23 17:20:00|453.33|451.33|452.91|450.91|453.33|451.33|452.7|450.7|0
1637688010000|2021-11-23 17:20:10|453.33|451.33|453.54|451.54|453.54|451.54|453.33|451.33|0
1637688020000|2021-11-23 17:20:20|453.75|451.75|454.06|452.06|454.17|452.17|453.75|451.75|0
1637688030000|2021-11-23 17:20:30|453.96|451.96|454.38|452.38|454.48|452.48|453.96|451.96|0
1637688040000|2021-11-23 17:20:40|454.17|452.17|454.8|452.8|455.01|453.01|454.17|452.17|0
1637688050000|2021-11-23 17:20:50|455.43|453.43|455.64|453.64|455.64|453.64|455.43|453.43|0
1637688060000|2021-11-23 17:21:00|454.8|452.8|454.8|452.8|455.22|453.22|454.8|452.8|0
1637688070000|2021-11-23 17:21:10|455.01|453.01|455.22|453.22|455.64|453.64|455.01|453.01|0
1637688080000|2021-11-23 17:21:20|455.32|453.32|454.38|452.38|455.32|453.32|454.38|452.38|0
1637688090000|2021-11-23 17:21:30|454.59|452.59|454.38|452.38|454.59|452.59|454.17|452.17|0
1637688100000|2021-11-23 17:21:40|454.17|452.17|454.17|452.17|454.17|452.17|453.96|451.96|0
1637688110000|2021-11-23 17:21:50|454.8|452.8|455.22|453.22|455.43|453.43|454.8|452.8|0
1637688120000|2021-11-23 17:22:00|455.43|453.43|455.22|453.22|455.43|453.43|455.01|453.01|0
1637688130000|2021-11-23 17:22:10|455.43|453.43|455.01|453.01|455.43|453.43|454.8|452.8|0
1637688140000|2021-11-23 17:22:20|454.8|452.8|455.11|453.11|455.22|453.22|454.8|452.8|0
1637688150000|2021-11-23 17:22:30|455.22|453.22|455.01|453.01|455.22|453.22|454.8|452.8|0
1637688160000|2021-11-23 17:22:40|455.22|453.22|455.01|453.01|455.43|453.43|455.01|453.01|0
1637688170000|2021-11-23 17:22:50|455.22|453.22|455.01|453.01|455.22|453.22|454.8|452.8|0
1637688180000|2021-11-23 17:23:00|455.22|453.22|455.64|453.64|455.64|453.64|455.22|453.22|0
1637688190000|2021-11-23 17:23:10|455.85|453.85|456.48|454.48|456.48|454.48|455.85|453.85|0
1637688200000|2021-11-23 17:23:20|456.9|454.9|456.69|454.69|456.9|454.9|456.69|454.69|0
1637688210000|2021-11-23 17:23:30|456.9|454.9|457.11|455.11|457.12|455.12|456.9|454.9|0
1637688220000|2021-11-23 17:23:40|457.33|455.33|457.96|455.96|457.96|455.96|457.33|455.33|0
1637688230000|2021-11-23 17:23:50|458.17|456.17|458.59|456.59|458.59|456.59|458.17|456.17|0
1637688240000|2021-11-23 17:24:00|458.38|456.38|458.17|456.17|458.38|456.38|458.17|456.17|0
1637688250000|2021-11-23 17:24:10|458.38|456.38|458.38|456.38|458.38|456.38|458.38|456.38|0
1637688260000|2021-11-23 17:24:20|458.17|456.17|458.38|456.38|458.59|456.59|458.17|456.17|0
1637688270000|2021-11-23 17:24:30|458.17|456.17|458.38|456.38|458.38|456.38|458.17|456.17|0
1637688280000|2021-11-23 17:24:40|458.17|456.17|457.96|455.96|458.17|456.17|457.96|455.96|0
1637688290000|2021-11-23 17:24:50|458.17|456.17|458.59|456.59|458.59|456.59|458.17|456.17|0
1637688300000|2021-11-23 17:25:00|458.8|456.8|459.01|457.01|459.22|457.22|458.8|456.8|0
1637688310000|2021-11-23 17:25:10|458.8|456.8|459.44|457.44|459.44|457.44|458.8|456.8|0
1637688320000|2021-11-23 17:25:20|459.65|457.65|459.86|457.86|459.86|457.86|459.65|457.65|0
1637688330000|2021-11-23 17:25:30|460.07|458.07|460.07|458.07|460.28|458.28|459.86|457.86|0
1637688340000|2021-11-23 17:25:40|460.28|458.28|460.7|458.7|460.7|458.7|460.07|458.07|0
1637688350000|2021-11-23 17:25:50|460.91|458.91|460.91|458.91|461.34|459.34|460.91|458.91|0
1637688360000|2021-11-23 17:26:00|460.49|458.49|460.07|458.07|460.49|458.49|460.07|458.07|0
1637688370000|2021-11-23 17:26:10|460.49|458.49|460.07|458.07|460.49|458.49|460.07|458.07|0
1637688380000|2021-11-23 17:26:20|460.28|458.28|459.86|457.86|460.28|458.28|459.86|457.86|0
1637688390000|2021-11-23 17:26:30|460.07|458.07|459.43|457.43|460.07|458.07|459.43|457.43|0
1637688400000|2021-11-23 17:26:40|459.22|457.22|459.86|457.86|459.86|457.86|459.22|457.22|0
1637688410000|2021-11-23 17:26:50|460.07|458.07|460.28|458.28|460.49|458.49|460.07|458.07|0
1637688420000|2021-11-23 17:27:00|459.86|457.86|459.22|457.22|460.07|458.07|459.22|457.22|0
1637688430000|2021-11-23 17:27:10|458.8|456.8|458.59|456.59|458.8|456.8|458.38|456.38|0
1637688440000|2021-11-23 17:27:20|457.96|455.96|457.32|455.32|457.96|455.96|457.32|455.32|0
1637688450000|2021-11-23 17:27:30|457.53|455.53|457.53|455.53|457.75|455.75|457.53|455.53|0
1637688460000|2021-11-23 17:27:40|457.75|455.75|458.38|456.38|458.38|456.38|457.75|455.75|0
1637688470000|2021-11-23 17:27:50|458.59|456.59|458.38|456.38|458.59|456.59|458.17|456.17|0
1637688480000|2021-11-23 17:28:00|458.59|456.59|459.43|457.43|459.43|457.43|458.59|456.59|0
1637688490000|2021-11-23 17:28:10|459.22|457.22|459.22|457.22|459.43|457.43|459.22|457.22|0
1637688500000|2021-11-23 17:28:20|459.64|457.64|459.43|457.43|459.64|457.64|459.22|457.22|0
1637688510000|2021-11-23 17:28:30|459.22|457.22|458.17|456.17|459.22|457.22|458.17|456.17|0
1637688520000|2021-11-23 17:28:40|457.96|455.96|458.38|456.38|458.38|456.38|457.96|455.96|0
1637688530000|2021-11-23 17:28:50|459.01|457.01|459.01|457.01|459.01|457.01|458.8|456.8|0
1637688540000|2021-11-23 17:29:00|459.43|457.43|459.64|457.64|459.64|457.64|459.43|457.43|0
1637688550000|2021-11-23 17:29:10|459.86|457.86|459.86|457.86|459.86|457.86|459.86|457.86|0
1637688560000|2021-11-23 17:29:20|459.64|457.64|459.64|457.64|460.07|458.07|459.64|457.64|0
1637688570000|2021-11-23 17:29:30|459.43|457.43|459.43|457.43|459.86|457.86|459.43|457.43|0
1637688580000|2021-11-23 17:29:40|459.64|457.64|458.59|456.59|459.64|457.64|458.59|456.59|0
1637688590000|2021-11-23 17:29:50|458.38|456.38|458.8|456.8|458.8|456.8|458.38|456.38|0
1637688600000|2021-11-23 17:30:00|458.59|456.59|460.07|458.07|460.07|458.07|458.59|456.59|0
1637688610000|2021-11-23 17:30:10|459.85|457.85|460.7|458.7|460.7|458.7|459.64|457.64|0
1637688620000|2021-11-23 17:30:20|460.49|458.49|460.91|458.91|461.12|459.12|460.49|458.49|0
1637688630000|2021-11-23 17:30:30|461.33|459.33|460.28|458.28|461.33|459.33|460.28|458.28|0
1637688640000|2021-11-23 17:30:40|460.91|458.91|460.28|458.28|460.91|458.91|460.28|458.28|0
1637688650000|2021-11-23 17:30:50|460.7|458.7|461.12|459.12|461.12|459.12|460.7|458.7|0
1637688660000|2021-11-23 17:31:00|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|0
1637688670000|2021-11-23 17:31:10|460.07|458.07|460.91|458.91|460.91|458.91|459.85|457.85|0
1637688680000|2021-11-23 17:31:20|461.12|459.12|460.7|458.7|461.12|459.12|460.7|458.7|0
1637688690000|2021-11-23 17:31:30|460.49|458.49|460.49|458.49|460.7|458.7|460.49|458.49|0
1637688700000|2021-11-23 17:31:40|460.7|458.7|460.91|458.91|460.91|458.91|460.7|458.7|0
1637688710000|2021-11-23 17:31:50|460.7|458.7|461.33|459.33|461.33|459.33|460.7|458.7|0
1637688720000|2021-11-23 17:32:00|461.55|459.55|461.55|459.55|461.55|459.55|460.91|458.91|0
1637688730000|2021-11-23 17:32:10|461.33|459.33|461.76|459.76|461.76|459.76|461.33|459.33|0
1637688740000|2021-11-23 17:32:20|461.54|459.54|461.33|459.33|461.76|459.76|461.33|459.33|0
1637688750000|2021-11-23 17:32:30|461.12|459.12|461.12|459.12|461.33|459.33|460.91|458.91|0
1637688760000|2021-11-23 17:32:40|460.91|458.91|460.06|458.06|460.91|458.91|460.06|458.06|0
1637688770000|2021-11-23 17:32:50|459.85|457.85|459.85|457.85|460.06|458.06|459.85|457.85|0
1637688780000|2021-11-23 17:33:00|459.64|457.64|459.85|457.85|459.85|457.85|459.43|457.43|0
1637688790000|2021-11-23 17:33:10|460.06|458.06|460.06|458.06|460.28|458.28|460.06|458.06|0
1637688800000|2021-11-23 17:33:20|460.28|458.28|460.06|458.06|460.28|458.28|459.85|457.85|0
1637688810000|2021-11-23 17:33:30|459.43|457.43|459.64|457.64|459.64|457.64|459.43|457.43|0
1637688820000|2021-11-23 17:33:40|459.43|457.43|459.22|457.22|459.43|457.43|459.01|457.01|0
1637688830000|2021-11-23 17:33:50|459.01|457.01|459.01|457.01|459.01|457.01|459.01|457.01|0
1637688840000|2021-11-23 17:34:00|458.59|456.59|459.01|457.01|459.01|457.01|458.59|456.59|0
1637688850000|2021-11-23 17:34:10|458.8|456.8|457.74|455.74|458.8|456.8|457.74|455.74|0
1637688860000|2021-11-23 17:34:20|458.16|456.16|457.32|455.32|458.16|456.16|457.32|455.32|0
1637688870000|2021-11-23 17:34:30|457.11|455.11|457.74|455.74|457.74|455.74|457.11|455.11|0
1637688880000|2021-11-23 17:34:40|457.95|455.95|457.95|455.95|458.37|456.37|457.95|455.95|0
1637688890000|2021-11-23 17:34:50|458.16|456.16|457.32|455.32|458.16|456.16|457.11|455.11|0
1637688900000|2021-11-23 17:35:00|457.53|455.53|457.95|455.95|458.16|456.16|457.53|455.53|0
1637688910000|2021-11-23 17:35:10|458.16|456.16|459.01|457.01|459.01|457.01|458.16|456.16|0
1637688920000|2021-11-23 17:35:20|458.8|456.8|458.16|456.16|458.8|456.8|458.16|456.16|0
1637688930000|2021-11-23 17:35:30|457.74|455.74|458.37|456.37|458.37|456.37|457.74|455.74|0
1637688940000|2021-11-23 17:35:40|458.8|456.8|460.06|458.06|460.06|458.06|458.8|456.8|0
1637688950000|2021-11-23 17:35:50|459.64|457.64|459.43|457.43|459.64|457.64|459.22|457.22|0
1637688960000|2021-11-23 17:36:00|459.22|457.22|459.22|457.22|459.64|457.64|459.22|457.22|0
1637688970000|2021-11-23 17:36:10|459.43|457.43|459.64|457.64|459.85|457.85|459.43|457.43|0
1637688980000|2021-11-23 17:36:20|459.43|457.43|459.43|457.43|459.64|457.64|459.43|457.43|0
1637688990000|2021-11-23 17:36:30|459.85|457.85|460.48|458.48|460.48|458.48|459.85|457.85|0
1637689000000|2021-11-23 17:36:40|460.27|458.27|460.48|458.48|460.48|458.48|460.06|458.06|0
1637689010000|2021-11-23 17:36:50|460.06|458.06|459.64|457.64|460.06|458.06|459.64|457.64|0
1637689020000|2021-11-23 17:37:00|459.43|457.43|459.43|457.43|459.85|457.85|459.43|457.43|0
1637689030000|2021-11-23 17:37:10|459.22|457.22|458.79|456.79|459.22|457.22|458.79|456.79|0
1637689040000|2021-11-23 17:37:20|458.37|456.37|458.37|456.37|458.58|456.58|458.37|456.37|0
1637689050000|2021-11-23 17:37:30|458.58|456.58|459.01|457.01|459.01|457.01|458.58|456.58|0
1637689060000|2021-11-23 17:37:40|459.22|457.22|459.01|457.01|459.22|457.22|458.79|456.79|0
1637689070000|2021-11-23 17:37:50|459|457|458.16|456.16|459|457|458.16|456.16|0
1637689080000|2021-11-23 17:38:00|459|457|459.43|457.43|459.64|457.64|459|457|0
1637689090000|2021-11-23 17:38:10|459|457|458.16|456.16|459|457|458.16|456.16|0
1637689100000|2021-11-23 17:38:20|457.74|455.74|458.79|456.79|458.79|456.79|457.74|455.74|0
1637689110000|2021-11-23 17:38:30|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1637689120000|2021-11-23 17:38:40|459.43|457.43|459.95|457.95|459.95|457.95|459.43|457.43|0
1637689130000|2021-11-23 17:38:50|460.06|458.06|459.85|457.85|460.06|458.06|459.85|457.85|0
1637689140000|2021-11-23 17:39:00|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1637689150000|2021-11-23 17:39:10|459.85|457.85|459.43|457.43|459.85|457.85|459.43|457.43|0
1637689160000|2021-11-23 17:39:20|459|457|459|457|459|457|458.79|456.79|0
1637689170000|2021-11-23 17:39:30|458.58|456.58|458.37|456.37|458.58|456.58|458.37|456.37|0
1637689180000|2021-11-23 17:39:40|458.16|456.16|458.16|456.16|458.37|456.37|458.16|456.16|0
1637689190000|2021-11-23 17:39:50|457.95|455.95|458.16|456.16|458.16|456.16|457.95|455.95|0
1637689200000|2021-11-23 17:40:00|458.37|456.37|457.95|455.95|458.37|456.37|457.95|455.95|0
1637689210000|2021-11-23 17:40:10|457.74|455.74|458.79|456.79|458.79|456.79|457.74|455.74|0
1637689220000|2021-11-23 17:40:20|457.95|455.95|459.21|457.21|459.21|457.21|457.95|455.95|0
1637689230000|2021-11-23 17:40:30|459|457|459.21|457.21|459.21|457.21|459|457|0
1637689240000|2021-11-23 17:40:40|459.43|457.43|459.21|457.21|459.64|457.64|459.21|457.21|0
1637689250000|2021-11-23 17:40:50|459.43|457.43|459.43|457.43|459.43|457.43|459.21|457.21|0
1637689260000|2021-11-23 17:41:00|459.21|457.21|459.64|457.64|459.64|457.64|458.79|456.79|0
1637689270000|2021-11-23 17:41:10|459.85|457.85|459.21|457.21|459.85|457.85|459.21|457.21|0
1637689280000|2021-11-23 17:41:20|459|457|458.58|456.58|459|457|458.37|456.37|0
1637689290000|2021-11-23 17:41:30|458.79|456.79|458.79|456.79|458.79|456.79|458.79|456.79|0
1637689300000|2021-11-23 17:41:40|459|457|459.64|457.64|459.64|457.64|459|457|0
1637689310000|2021-11-23 17:41:50|459.42|457.42|459.64|457.64|459.64|457.64|459.21|457.21|0
1637689320000|2021-11-23 17:42:00|459.42|457.42|459|457|459.42|457.42|459|457|0
1637689330000|2021-11-23 17:42:10|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1637689340000|2021-11-23 17:42:20|458.16|456.16|457.95|455.95|458.16|456.16|457.95|455.95|0
1637689350000|2021-11-23 17:42:30|458.16|456.16|458.16|456.16|458.16|456.16|457.95|455.95|0
1637689360000|2021-11-23 17:42:40|457.52|455.52|456.89|454.89|457.52|455.52|456.89|454.89|0
1637689370000|2021-11-23 17:42:50|457.1|455.1|457.1|455.1|457.31|455.31|457.1|455.1|0
1637689380000|2021-11-23 17:43:00|457.52|455.52|456.89|454.89|457.52|455.52|456.68|454.68|0
1637689390000|2021-11-23 17:43:10|456.68|454.68|455.52|453.52|456.68|454.68|455.52|453.52|0
1637689400000|2021-11-23 17:43:20|455.84|453.84|455.73|453.73|456.47|454.47|455.73|453.73|0
1637689410000|2021-11-23 17:43:30|455.42|453.42|455.21|453.21|455.42|453.42|454.78|452.78|0
1637689420000|2021-11-23 17:43:40|455.63|453.63|455.63|453.63|455.63|453.63|455.63|453.63|0
1637689430000|2021-11-23 17:43:50|455.42|453.42|454.99|452.99|455.42|453.42|454.99|452.99|0
1637689440000|2021-11-23 17:44:00|455.21|453.21|454.36|452.36|455.42|453.42|454.36|452.36|0
1637689450000|2021-11-23 17:44:10|454.57|452.57|455.21|453.21|455.21|453.21|454.57|452.57|0
1637689460000|2021-11-23 17:44:20|454.57|452.57|454.57|452.57|454.89|452.89|454.57|452.57|0
1637689470000|2021-11-23 17:44:30|454.78|452.78|455.2|453.2|455.42|453.42|454.78|452.78|0
1637689480000|2021-11-23 17:44:40|454.99|452.99|454.15|452.15|454.99|452.99|454.15|452.15|0
1637689490000|2021-11-23 17:44:50|454.78|452.78|454.99|452.99|454.99|452.99|454.78|452.78|0
1637689500000|2021-11-23 17:45:00|454.78|452.78|454.78|452.78|454.99|452.99|454.78|452.78|0
1637689510000|2021-11-23 17:45:10|454.36|452.36|453.94|451.94|454.57|452.57|453.94|451.94|0
1637689520000|2021-11-23 17:45:20|454.04|452.04|453.94|451.94|454.36|452.36|453.94|451.94|0
1637689530000|2021-11-23 17:45:30|454.15|452.15|453.94|451.94|454.15|452.15|453.94|451.94|0
1637689540000|2021-11-23 17:45:40|454.15|452.15|453.94|451.94|454.15|452.15|453.94|451.94|0
1637689550000|2021-11-23 17:45:50|453.73|451.73|453.94|451.94|453.94|451.94|453.52|451.52|0
1637689560000|2021-11-23 17:46:00|454.15|452.15|454.36|452.36|454.36|452.36|454.15|452.15|0
1637689570000|2021-11-23 17:46:10|454.15|452.15|455.2|453.2|455.2|453.2|454.15|452.15|0
1637689580000|2021-11-23 17:46:20|455.84|453.84|457.1|455.1|457.1|455.1|455.84|453.84|0
1637689590000|2021-11-23 17:46:30|456.68|454.68|456.26|454.26|456.68|454.68|456.05|454.05|0
1637689600000|2021-11-23 17:46:40|456.05|454.05|456.68|454.68|456.68|454.68|456.05|454.05|0
1637689610000|2021-11-23 17:46:50|456.26|454.26|456.26|454.26|456.26|454.26|456.26|454.26|0
1637689620000|2021-11-23 17:47:00|456.47|454.47|457.52|455.52|457.52|455.52|456.47|454.47|0
1637689630000|2021-11-23 17:47:10|457.1|455.1|456.47|454.47|457.1|455.1|456.47|454.47|0
1637689640000|2021-11-23 17:47:20|456.68|454.68|456.68|454.68|456.68|454.68|456.47|454.47|0
1637689650000|2021-11-23 17:47:30|456.05|454.05|456.26|454.26|456.26|454.26|456.05|454.05|0
1637689660000|2021-11-23 17:47:40|456.68|454.68|456.89|454.89|456.89|454.89|456.68|454.68|0
1637689670000|2021-11-23 17:47:50|456.26|454.26|456.26|454.26|456.26|454.26|456.26|454.26|0
1637689680000|2021-11-23 17:48:00|456.47|454.47|456.89|454.89|457.31|455.31|456.47|454.47|0
1637689690000|2021-11-23 17:48:10|457.1|455.1|457.52|455.52|457.52|455.52|457.1|455.1|0
1637689700000|2021-11-23 17:48:20|457.31|455.31|457.31|455.31|457.41|455.41|457.31|455.31|0
1637689710000|2021-11-23 17:48:30|457.1|455.1|457.31|455.31|457.31|455.31|457.1|455.1|0
1637689720000|2021-11-23 17:48:40|457.1|455.1|457.31|455.31|457.31|455.31|457.1|455.1|0
1637689730000|2021-11-23 17:48:50|457.52|455.52|456.89|454.89|457.52|455.52|456.89|454.89|0
1637689740000|2021-11-23 17:49:00|457.1|455.1|456.68|454.68|457.31|455.31|456.68|454.68|0
1637689750000|2021-11-23 17:49:10|456.89|454.89|455.93|453.93|456.89|454.89|455.93|453.93|0
1637689760000|2021-11-23 17:49:20|455.41|453.41|455.62|453.62|455.62|453.62|455.41|453.41|0
1637689770000|2021-11-23 17:49:30|455.41|453.41|455.2|453.2|455.62|453.62|455.2|453.2|0
1637689780000|2021-11-23 17:49:40|454.99|452.99|455.2|453.2|455.2|453.2|454.99|452.99|0
1637689790000|2021-11-23 17:49:50|454.99|452.99|455.62|453.62|455.62|453.62|454.99|452.99|0
1637689800000|2021-11-23 17:50:00|454.78|452.78|454.99|452.99|454.99|452.99|454.78|452.78|0
1637689810000|2021-11-23 17:50:10|455.2|453.2|456.25|454.25|456.25|454.25|455.2|453.2|0
1637689820000|2021-11-23 17:50:20|455.83|453.83|456.47|454.47|456.68|454.68|455.83|453.83|0
1637689830000|2021-11-23 17:50:30|456.25|454.25|455.83|453.83|456.25|454.25|455.83|453.83|0
1637689840000|2021-11-23 17:50:40|456.04|454.04|455.83|453.83|456.04|454.04|455.83|453.83|0
1637689850000|2021-11-23 17:50:50|456.25|454.25|456.04|454.04|456.25|454.25|456.04|454.04|0
1637689860000|2021-11-23 17:51:00|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637689870000|2021-11-23 17:51:10|455.2|453.2|455.2|453.2|455.41|453.41|455.2|453.2|0
1637689880000|2021-11-23 17:51:20|454.88|452.88|455.2|453.2|455.2|453.2|454.88|452.88|0
1637689890000|2021-11-23 17:51:30|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637689900000|2021-11-23 17:51:40|455.41|453.41|455.83|453.83|455.83|453.83|455.41|453.41|0
1637689910000|2021-11-23 17:51:50|456.04|454.04|456.25|454.25|456.25|454.25|456.04|454.04|0
1637689920000|2021-11-23 17:52:00|456.46|454.46|455.83|453.83|456.46|454.46|455.62|453.62|0
1637689930000|2021-11-23 17:52:10|455.62|453.62|455.41|453.41|455.62|453.62|455.2|453.2|0
1637689940000|2021-11-23 17:52:20|455.62|453.62|456.04|454.04|456.04|454.04|455.62|453.62|0
1637689950000|2021-11-23 17:52:30|455.62|453.62|455.41|453.41|455.62|453.62|455.41|453.41|0
1637689960000|2021-11-23 17:52:40|455.62|453.62|456.04|454.04|456.04|454.04|455.62|453.62|0
1637689970000|2021-11-23 17:52:50|456.25|454.25|456.89|454.89|456.89|454.89|456.25|454.25|0
1637689980000|2021-11-23 17:53:00|456.25|454.25|456.04|454.04|456.25|454.25|455.83|453.83|0
1637689990000|2021-11-23 17:53:10|456.25|454.25|456.04|454.04|456.25|454.25|456.04|454.04|0
1637690000000|2021-11-23 17:53:20|456.67|454.67|457.31|455.31|457.31|455.31|456.67|454.67|0
1637690010000|2021-11-23 17:53:30|456.67|454.67|457.1|455.1|457.1|455.1|456.67|454.67|0
1637690020000|2021-11-23 17:53:40|456.99|454.99|456.46|454.46|456.99|454.99|456.46|454.46|0
1637690030000|2021-11-23 17:53:50|456.25|454.25|456.04|454.04|456.25|454.25|456.04|454.04|0
1637690040000|2021-11-23 17:54:00|455.83|453.83|455.41|453.41|456.04|454.04|455.41|453.41|0
1637690050000|2021-11-23 17:54:10|455.2|453.2|454.99|452.99|455.2|453.2|454.78|452.78|0
1637690060000|2021-11-23 17:54:20|455.41|453.41|455.41|453.41|455.41|453.41|455.41|453.41|0
1637690070000|2021-11-23 17:54:30|455.2|453.2|454.78|452.78|455.41|453.41|454.78|452.78|0
1637690080000|2021-11-23 17:54:40|454.99|452.99|454.15|452.15|454.99|452.99|454.15|452.15|0
1637690090000|2021-11-23 17:54:50|453.94|451.94|453.51|451.51|453.94|451.94|453.51|451.51|0
1637690100000|2021-11-23 17:55:00|453.3|451.3|453.09|451.09|453.51|451.51|453.09|451.09|0
1637690110000|2021-11-23 17:55:10|453.3|451.3|453.94|451.94|454.15|452.15|453.3|451.3|0
1637690120000|2021-11-23 17:55:20|454.15|452.15|454.15|452.15|454.36|452.36|454.15|452.15|0
1637690130000|2021-11-23 17:55:30|454.36|452.36|453.51|451.51|454.36|452.36|453.51|451.51|0
1637690140000|2021-11-23 17:55:40|453.09|451.09|453.51|451.51|453.72|451.72|453.09|451.09|0
1637690150000|2021-11-23 17:55:50|453.72|451.72|453.3|451.3|453.93|451.93|453.3|451.3|0
1637690160000|2021-11-23 17:56:00|453.51|451.51|454.14|452.14|454.14|452.14|453.51|451.51|0
1637690170000|2021-11-23 17:56:10|453.72|451.72|453.72|451.72|453.72|451.72|453.72|451.72|0
1637690180000|2021-11-23 17:56:20|453.51|451.51|452.88|450.88|453.51|451.51|452.67|450.67|0
1637690190000|2021-11-23 17:56:30|453.09|451.09|452.46|450.46|453.09|451.09|452.25|450.25|0
1637690200000|2021-11-23 17:56:40|452.25|450.25|452.25|450.25|452.25|450.25|452.04|450.04|0
1637690210000|2021-11-23 17:56:50|452.04|450.04|451.62|449.62|452.25|450.25|451.62|449.62|0
1637690220000|2021-11-23 17:57:00|451.83|449.83|452.04|450.04|452.04|450.04|451.83|449.83|0
1637690230000|2021-11-23 17:57:10|451.83|449.83|451.2|449.2|451.83|449.83|451.2|449.2|0
1637690240000|2021-11-23 17:57:20|451.41|449.41|450.99|448.99|451.41|449.41|450.99|448.99|0
1637690250000|2021-11-23 17:57:30|451.62|449.62|451.41|449.41|451.62|449.62|451.2|449.2|0
1637690260000|2021-11-23 17:57:40|451.62|449.62|451.41|449.41|451.62|449.62|451.41|449.41|0
1637690270000|2021-11-23 17:57:50|451.62|449.62|450.36|448.36|451.62|449.62|450.36|448.36|0
1637690280000|2021-11-23 17:58:00|450.57|448.57|450.99|448.99|450.99|448.99|450.36|448.36|0
1637690290000|2021-11-23 17:58:10|450.57|448.57|450.99|448.99|450.99|448.99|450.57|448.57|0
1637690300000|2021-11-23 17:58:20|450.78|448.78|450.78|448.78|450.78|448.78|450.57|448.57|0
1637690310000|2021-11-23 17:58:30|450.99|448.99|449.94|447.94|450.99|448.99|449.94|447.94|0
1637690320000|2021-11-23 17:58:40|450.36|448.36|450.78|448.78|450.78|448.78|450.15|448.15|0
1637690330000|2021-11-23 17:58:50|450.57|448.57|450.78|448.78|450.78|448.78|450.57|448.57|0
1637690340000|2021-11-23 17:59:00|450.99|448.99|451.2|449.2|451.2|449.2|450.99|448.99|0
1637690350000|2021-11-23 17:59:10|451.41|449.41|451.2|449.2|451.41|449.41|451.2|449.2|0
1637690370000|2021-11-23 17:59:30|450.78|448.78|450.36|448.36|450.78|448.78|450.15|448.15|0
1637690380000|2021-11-23 17:59:40|450.15|448.15|450.99|448.99|450.99|448.99|450.15|448.15|0
1637690390000|2021-11-23 17:59:50|450.78|448.78|451.83|449.83|451.83|449.83|450.78|448.78|0
1637690400000|2021-11-23 18:00:00|451.62|449.62|451.2|449.2|451.62|449.62|451.2|449.2|0
1637690410000|2021-11-23 18:00:10|450.78|448.78|449.73|447.73|450.78|448.78|449.73|447.73|0
1637690420000|2021-11-23 18:00:20|449.94|447.94|451.62|449.62|451.62|449.62|449.94|447.94|0
1637690430000|2021-11-23 18:00:30|451.83|449.83|452.04|450.04|452.04|450.04|451.83|449.83|0
1637690440000|2021-11-23 18:00:40|451.83|449.83|452.25|450.25|452.25|450.25|451.83|449.83|0
1637690450000|2021-11-23 18:00:50|452.04|450.04|452.25|450.25|452.25|450.25|452.04|450.04|0
1637690460000|2021-11-23 18:01:00|452.04|450.04|452.25|450.25|452.46|450.46|452.04|450.04|0
1637690470000|2021-11-23 18:01:10|452.46|450.46|451.62|449.62|452.46|450.46|451.62|449.62|0
1637690480000|2021-11-23 18:01:20|451.83|449.83|452.04|450.04|452.04|450.04|451.83|449.83|0
1637690490000|2021-11-23 18:01:30|451.83|449.83|452.46|450.46|452.67|450.67|451.83|449.83|0
1637690500000|2021-11-23 18:01:40|452.67|450.67|452.88|450.88|452.88|450.88|452.67|450.67|0
1637690510000|2021-11-23 18:01:50|452.67|450.67|453.51|451.51|453.51|451.51|452.67|450.67|0
1637690520000|2021-11-23 18:02:00|453.09|451.09|452.04|450.04|453.09|451.09|452.04|450.04|0
1637690530000|2021-11-23 18:02:10|451.83|449.83|455.19|453.19|455.19|453.19|451.83|449.83|0
1637690540000|2021-11-23 18:02:20|455.61|453.61|455.4|453.4|455.61|453.61|455.4|453.4|0
1637690550000|2021-11-23 18:02:30|455.19|453.19|454.56|452.56|455.19|453.19|454.56|452.56|0
1637690560000|2021-11-23 18:02:40|454.35|452.35|454.98|452.98|454.98|452.98|454.35|452.35|0
1637690570000|2021-11-23 18:02:50|454.77|452.77|454.35|452.35|454.77|452.77|454.35|452.35|0
1637690580000|2021-11-23 18:03:00|454.56|452.56|455.19|453.19|455.19|453.19|454.56|452.56|0
1637690590000|2021-11-23 18:03:10|454.77|452.77|454.77|452.77|454.77|452.77|454.77|452.77|0
1637690600000|2021-11-23 18:03:20|454.56|452.56|454.14|452.14|454.77|452.77|454.14|452.14|0
1637690610000|2021-11-23 18:03:30|454.35|452.35|454.14|452.14|454.35|452.35|454.14|452.14|0
1637690620000|2021-11-23 18:03:40|453.93|451.93|453.93|451.93|454.14|452.14|453.93|451.93|0
1637690630000|2021-11-23 18:03:50|454.35|452.35|453.93|451.93|454.35|452.35|453.93|451.93|0
1637690640000|2021-11-23 18:04:00|453.72|451.72|453.51|451.51|453.72|451.72|453.51|451.51|0
1637690650000|2021-11-23 18:04:10|453.93|451.93|453.51|451.51|453.93|451.93|453.51|451.51|0
1637690660000|2021-11-23 18:04:20|453.09|451.09|452.88|450.88|453.09|451.09|452.77|450.77|0
1637690670000|2021-11-23 18:04:30|452.67|450.67|452.67|450.67|452.67|450.67|452.67|450.67|0
1637690680000|2021-11-23 18:04:40|452.88|450.88|453.72|451.72|453.72|451.72|452.88|450.88|0
1637690690000|2021-11-23 18:04:50|453.51|451.51|453.3|451.3|453.51|451.51|453.3|451.3|0
1637690700000|2021-11-23 18:05:00|453.51|451.51|452.88|450.88|453.51|451.51|452.88|450.88|0
1637690710000|2021-11-23 18:05:10|452.46|450.46|451.83|449.83|452.46|450.46|451.83|449.83|0
1637690720000|2021-11-23 18:05:20|452.04|450.04|453.09|451.09|453.09|451.09|452.04|450.04|0
1637690730000|2021-11-23 18:05:30|453.3|451.3|453.93|451.93|453.93|451.93|453.3|451.3|0
1637690740000|2021-11-23 18:05:40|453.72|451.72|453.93|451.93|453.93|451.93|453.72|451.72|0
1637690750000|2021-11-23 18:05:50|454.14|452.14|453.51|451.51|454.14|452.14|453.51|451.51|0
1637690760000|2021-11-23 18:06:00|453.93|451.93|454.14|452.14|454.14|452.14|453.72|451.72|0
1637690770000|2021-11-23 18:06:10|454.56|452.56|454.77|452.77|454.77|452.77|454.56|452.56|0
1637690780000|2021-11-23 18:06:20|454.98|452.98|454.77|452.77|454.98|452.98|454.77|452.77|0
1637690790000|2021-11-23 18:06:30|454.56|452.56|453.93|451.93|454.56|452.56|453.93|451.93|0
1637690800000|2021-11-23 18:06:40|454.14|452.14|453.51|451.51|454.14|452.14|453.3|451.3|0
1637690810000|2021-11-23 18:06:50|453.72|451.72|453.72|451.72|453.72|451.72|453.51|451.51|0
1637690820000|2021-11-23 18:07:00|453.3|451.3|453.72|451.72|453.72|451.72|453.3|451.3|0
1637690830000|2021-11-23 18:07:10|454.14|452.14|452.67|450.67|454.14|452.14|452.67|450.67|0
1637690840000|2021-11-23 18:07:20|452.46|450.46|452.04|450.04|452.46|450.46|452.04|450.04|0
1637690850000|2021-11-23 18:07:30|452.25|450.25|452.46|450.46|452.46|450.46|452.25|450.25|0
1637690860000|2021-11-23 18:07:40|452.67|450.67|452.24|450.24|452.67|450.67|452.24|450.24|0
1637690870000|2021-11-23 18:07:50|452.46|450.46|452.24|450.24|452.67|450.67|452.24|450.24|0
1637690880000|2021-11-23 18:08:00|452.45|450.45|452.24|450.24|452.45|450.45|452.24|450.24|0
1637690890000|2021-11-23 18:08:10|452.03|450.03|452.88|450.88|452.88|450.88|452.03|450.03|0
1637690900000|2021-11-23 18:08:20|452.45|450.45|452.45|450.45|452.66|450.66|452.24|450.24|0
1637690910000|2021-11-23 18:08:30|452.66|450.66|453.09|451.09|453.09|451.09|452.66|450.66|0
1637690920000|2021-11-23 18:08:40|453.3|451.3|453.09|451.09|453.3|451.3|453.09|451.09|0
1637690930000|2021-11-23 18:08:50|453.3|451.3|453.08|451.08|453.3|451.3|453.08|451.08|0
1637690940000|2021-11-23 18:09:00|453.3|451.3|453.08|451.08|453.3|451.3|453.08|451.08|0
1637690950000|2021-11-23 18:09:10|453.72|451.72|453.29|451.29|453.72|451.72|453.29|451.29|0
1637690960000|2021-11-23 18:09:20|452.66|450.66|452.45|450.45|452.66|450.66|452.24|450.24|0
1637690970000|2021-11-23 18:09:30|452.66|450.66|453.08|451.08|453.08|451.08|452.66|450.66|0
1637690980000|2021-11-23 18:09:40|453.29|451.29|453.08|451.08|453.29|451.29|453.08|451.08|0
1637690990000|2021-11-23 18:09:50|453.29|451.29|452.87|450.87|453.29|451.29|452.87|450.87|0
1637691000000|2021-11-23 18:10:00|452.45|450.45|451.82|449.82|452.45|450.45|451.82|449.82|0
1637691010000|2021-11-23 18:10:10|452.03|450.03|451.19|449.19|452.03|450.03|451.19|449.19|0
1637691020000|2021-11-23 18:10:20|450.98|448.98|451.4|449.4|451.4|449.4|450.98|448.98|0
1637691030000|2021-11-23 18:10:30|451.82|449.82|452.66|450.66|452.66|450.66|451.82|449.82|0
1637691040000|2021-11-23 18:10:40|452.87|450.87|452.66|450.66|452.87|450.87|452.66|450.66|0
1637691050000|2021-11-23 18:10:50|452.45|450.45|452.66|450.66|452.66|450.66|452.45|450.45|0
1637691060000|2021-11-23 18:11:00|452.87|450.87|453.5|451.5|453.5|451.5|452.87|450.87|0
1637691070000|2021-11-23 18:11:10|452.87|450.87|451.61|449.61|452.87|450.87|451.61|449.61|0
1637691080000|2021-11-23 18:11:20|450.98|448.98|450.45|448.45|450.98|448.98|450.35|448.35|0
1637691090000|2021-11-23 18:11:30|450.56|448.56|450.77|448.77|450.98|448.98|450.56|448.56|0
1637691100000|2021-11-23 18:11:40|450.98|448.98|451.61|449.61|451.61|449.61|450.98|448.98|0
1637691110000|2021-11-23 18:11:50|451.19|449.19|451.4|449.4|451.4|449.4|451.19|449.19|0
1637691120000|2021-11-23 18:12:00|451.61|449.61|451.65|449.65|451.82|449.82|451.61|449.61|0
1637691130000|2021-11-23 18:12:10|451.86|449.86|450.15|448.15|451.86|449.86|450.15|448.15|0
1637691140000|2021-11-23 18:12:20|450.57|448.57|450.78|448.78|450.78|448.78|450.15|448.15|0
1637691150000|2021-11-23 18:12:30|450.57|448.57|452.61|450.61|452.61|450.61|450.57|448.57|0
1637691160000|2021-11-23 18:12:40|452.82|450.82|452.4|450.4|452.82|450.82|452.19|450.19|0
1637691170000|2021-11-23 18:12:50|452.61|450.61|452.4|450.4|452.61|450.61|452.4|450.4|0
1637691180000|2021-11-23 18:13:00|452.19|450.19|452.19|450.19|452.4|450.4|452.19|450.19|0
1637691190000|2021-11-23 18:13:10|451.98|449.98|451.98|449.98|451.98|449.98|451.77|449.77|0
1637691200000|2021-11-23 18:13:20|451.77|449.77|452.19|450.19|452.19|450.19|451.77|449.77|0
1637691210000|2021-11-23 18:13:30|451.98|449.98|452.19|450.19|452.19|450.19|451.98|449.98|0
1637691220000|2021-11-23 18:13:40|452.82|450.82|453.44|451.44|453.44|451.44|452.82|450.82|0
1637691230000|2021-11-23 18:13:50|453.23|451.23|453.02|451.02|453.23|451.23|453.02|451.02|0
1637691240000|2021-11-23 18:14:00|452.82|450.82|452.82|450.82|453.02|451.02|452.82|450.82|0
1637691250000|2021-11-23 18:14:10|452.61|450.61|453.65|451.65|453.65|451.65|452.61|450.61|0
1637691260000|2021-11-23 18:14:20|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1637691270000|2021-11-23 18:14:30|454.07|452.07|453.86|451.86|454.28|452.28|453.86|451.86|0
1637691280000|2021-11-23 18:14:40|453.44|451.44|453.65|451.65|453.65|451.65|453.44|451.44|0
1637691290000|2021-11-23 18:14:50|453.86|451.86|453.65|451.65|453.86|451.86|453.65|451.65|0
1637691300000|2021-11-23 18:15:00|454.07|452.07|454.91|452.91|455.12|453.12|454.07|452.07|0
1637691310000|2021-11-23 18:15:10|455.12|453.12|454.07|452.07|455.12|453.12|453.86|451.86|0
1637691320000|2021-11-23 18:15:20|453.65|451.65|454.07|452.07|454.07|452.07|453.44|451.44|0
1637691330000|2021-11-23 18:15:30|453.86|451.86|453.44|451.44|453.86|451.86|453.44|451.44|0
1637691340000|2021-11-23 18:15:40|454.07|452.07|455.33|453.33|455.33|453.33|454.07|452.07|0
1637691350000|2021-11-23 18:15:50|455.12|453.12|455.12|453.12|455.12|453.12|454.91|452.91|0
1637691360000|2021-11-23 18:16:00|454.49|452.49|454.49|452.49|454.49|452.49|454.28|452.28|0
1637691370000|2021-11-23 18:16:10|454.28|452.28|454.49|452.49|454.7|452.7|454.28|452.28|0
1637691380000|2021-11-23 18:16:20|454.07|452.07|454.07|452.07|454.07|452.07|453.86|451.86|0
1637691390000|2021-11-23 18:16:30|453.86|451.86|454.28|452.28|454.28|452.28|453.86|451.86|0
1637691400000|2021-11-23 18:16:40|454.49|452.49|455.33|453.33|455.33|453.33|454.49|452.49|0
1637691410000|2021-11-23 18:16:50|455.12|453.12|454.7|452.7|455.12|453.12|454.49|452.49|0
1637691420000|2021-11-23 18:17:00|454.91|452.91|454.49|452.49|454.91|452.91|454.28|452.28|0
1637691430000|2021-11-23 18:17:10|454.28|452.28|454.07|452.07|454.28|452.28|454.07|452.07|0
1637691440000|2021-11-23 18:17:20|453.86|451.86|453.65|451.65|454.07|452.07|453.65|451.65|0
1637691450000|2021-11-23 18:17:30|453.23|451.23|452.81|450.81|453.23|451.23|452.81|450.81|0
1637691460000|2021-11-23 18:17:40|452.6|450.6|452.39|450.39|452.6|450.6|452.39|450.39|0
1637691470000|2021-11-23 18:17:50|452.29|450.29|452.18|450.18|452.39|450.39|452.18|450.18|0
1637691480000|2021-11-23 18:18:00|451.98|449.98|451.56|449.56|452.39|450.39|451.56|449.56|0
1637691490000|2021-11-23 18:18:10|451.97|449.97|451.97|449.97|451.97|449.97|451.77|449.77|0
1637691500000|2021-11-23 18:18:20|451.87|449.87|451.97|449.97|451.97|449.97|451.87|449.87|0
1637691510000|2021-11-23 18:18:30|452.18|450.18|451.77|449.77|452.18|450.18|451.77|449.77|0
1637691520000|2021-11-23 18:18:40|451.56|449.56|451.56|449.56|451.77|449.77|451.56|449.56|0
1637691530000|2021-11-23 18:18:50|451.35|449.35|451.14|449.14|451.35|449.35|450.93|448.93|0
1637691540000|2021-11-23 18:19:00|450.93|448.93|450.93|448.93|451.14|449.14|450.93|448.93|0
1637691550000|2021-11-23 18:19:10|451.14|449.14|450.93|448.93|451.35|449.35|450.93|448.93|0
1637691560000|2021-11-23 18:19:20|451.14|449.14|450.51|448.51|451.14|449.14|450.51|448.51|0
1637691570000|2021-11-23 18:19:30|450.09|448.09|449.67|447.67|450.09|448.09|449.67|447.67|0
1637691580000|2021-11-23 18:19:40|449.46|447.46|449.67|447.67|449.67|447.67|449.46|447.46|0
1637691590000|2021-11-23 18:19:50|449.88|447.88|449.46|447.46|449.88|447.88|449.26|447.26|0
1637691600000|2021-11-23 18:20:00|449.88|447.88|450.93|448.93|450.93|448.93|449.88|447.88|0
1637691610000|2021-11-23 18:20:10|450.72|448.72|450.3|448.3|450.72|448.72|450.09|448.09|0
1637691620000|2021-11-23 18:20:20|450.93|448.93|451.55|449.55|451.55|449.55|450.93|448.93|0
1637691630000|2021-11-23 18:20:30|451.35|449.35|452.39|450.39|452.39|450.39|451.35|449.35|0
1637691640000|2021-11-23 18:20:40|452.07|450.07|451.76|449.76|452.07|450.07|451.55|449.55|0
1637691650000|2021-11-23 18:20:50|452.18|450.18|452.18|450.18|452.18|450.18|452.18|450.18|0
1637691660000|2021-11-23 18:21:00|452.6|450.6|451.76|449.76|452.6|450.6|451.76|449.76|0
1637691670000|2021-11-23 18:21:10|451.55|449.55|451.14|449.14|451.55|449.55|451.14|449.14|0
1637691680000|2021-11-23 18:21:20|451.76|449.76|451.55|449.55|451.76|449.76|451.55|449.55|0
1637691690000|2021-11-23 18:21:30|451.14|449.14|451.34|449.34|451.34|449.34|451.14|449.14|0
1637691700000|2021-11-23 18:21:40|450.72|448.72|451.45|449.45|451.45|449.45|450.72|448.72|0
1637691710000|2021-11-23 18:21:50|451.34|449.34|450.93|448.93|451.34|449.34|450.72|448.72|0
1637691720000|2021-11-23 18:22:00|450.51|448.51|451.55|449.55|451.55|449.55|450.51|448.51|0
1637691730000|2021-11-23 18:22:10|451.97|449.97|452.39|450.39|452.39|450.39|451.97|449.97|0
1637691740000|2021-11-23 18:22:20|453.02|451.02|452.81|450.81|453.02|451.02|452.81|450.81|0
1637691750000|2021-11-23 18:22:30|453.02|451.02|453.02|451.02|453.02|451.02|453.02|451.02|0
1637691760000|2021-11-23 18:22:40|452.6|450.6|452.39|450.39|452.6|450.6|452.39|450.39|0
1637691770000|2021-11-23 18:22:50|452.81|450.81|453.23|451.23|453.23|451.23|452.81|450.81|0
1637691780000|2021-11-23 18:23:00|453.44|451.44|453.23|451.23|453.65|451.65|453.23|451.23|0
1637691790000|2021-11-23 18:23:10|453.44|451.44|453.44|451.44|453.44|451.44|453.44|451.44|0
1637691800000|2021-11-23 18:23:20|453.02|451.02|453.23|451.23|453.23|451.23|452.81|450.81|0
1637691810000|2021-11-23 18:23:30|453.44|451.44|453.44|451.44|453.44|451.44|453.23|451.23|0
1637691820000|2021-11-23 18:23:40|453.65|451.65|454.28|452.28|454.28|452.28|453.44|451.44|0
1637691830000|2021-11-23 18:23:50|454.49|452.49|454.07|452.07|454.49|452.49|454.07|452.07|0
1637691840000|2021-11-23 18:24:00|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1637691850000|2021-11-23 18:24:10|454.07|452.07|453.86|451.86|454.07|452.07|453.86|451.86|0
1637691860000|2021-11-23 18:24:20|453.65|451.65|453.44|451.44|454.07|452.07|453.44|451.44|0
1637691870000|2021-11-23 18:24:30|453.65|451.65|453.86|451.86|454.07|452.07|453.65|451.65|0
1637691880000|2021-11-23 18:24:40|453.44|451.44|453.86|451.86|453.86|451.86|453.44|451.44|0
1637691890000|2021-11-23 18:24:50|453.44|451.44|453.02|451.02|453.44|451.44|453.02|451.02|0
1637691900000|2021-11-23 18:25:00|452.81|450.81|452.39|450.39|452.81|450.81|452.39|450.39|0
1637691910000|2021-11-23 18:25:10|451.76|449.76|451.97|449.97|451.97|449.97|451.76|449.76|0
1637691920000|2021-11-23 18:25:20|451.76|449.76|452.39|450.39|452.39|450.39|451.76|449.76|0
1637691930000|2021-11-23 18:25:30|452.6|450.6|452.81|450.81|452.81|450.81|452.39|450.39|0
1637691940000|2021-11-23 18:25:40|453.02|451.02|453.65|451.65|453.65|451.65|453.02|451.02|0
1637691950000|2021-11-23 18:25:50|453.44|451.44|453.02|451.02|453.65|451.65|453.02|451.02|0
1637691960000|2021-11-23 18:26:00|452.81|450.81|452.81|450.81|452.81|450.81|452.81|450.81|0
1637691970000|2021-11-23 18:26:10|453.02|451.02|454.48|452.48|454.48|452.48|453.02|451.02|0
1637691980000|2021-11-23 18:26:20|454.69|452.69|454.48|452.48|454.69|452.69|454.27|452.27|0
1637691990000|2021-11-23 18:26:30|454.9|452.9|454.69|452.69|454.9|452.9|454.48|452.48|0
1637692000000|2021-11-23 18:26:40|455.32|453.32|455.74|453.74|455.74|453.74|455.11|453.11|0
1637692010000|2021-11-23 18:26:50|455.32|453.32|454.48|452.48|455.32|453.32|454.48|452.48|0
1637692020000|2021-11-23 18:27:00|454.06|452.06|454.06|452.06|454.27|452.27|454.06|452.06|0
1637692030000|2021-11-23 18:27:10|453.85|451.85|453.43|451.43|453.85|451.85|453.43|451.43|0
1637692040000|2021-11-23 18:27:20|453.23|451.23|453.23|451.23|453.23|451.23|453.23|451.23|0
1637692050000|2021-11-23 18:27:30|453.43|451.43|452.81|450.81|453.43|451.43|452.81|450.81|0
1637692060000|2021-11-23 18:27:40|452.6|450.6|452.81|450.81|453.02|451.02|452.6|450.6|0
1637692070000|2021-11-23 18:27:50|452.6|450.6|452.81|450.81|452.81|450.81|452.6|450.6|0
1637692080000|2021-11-23 18:28:00|452.6|450.6|451.76|449.76|452.6|450.6|451.76|449.76|0
1637692090000|2021-11-23 18:28:10|451.97|449.97|453.02|451.02|453.02|451.02|451.97|449.97|0
1637692100000|2021-11-23 18:28:20|452.39|450.39|452.28|450.28|452.39|450.39|452.28|450.28|0
1637692110000|2021-11-23 18:28:30|452.39|450.39|453.12|451.12|453.12|451.12|452.39|450.39|0
1637692120000|2021-11-23 18:28:40|453.01|451.01|452.6|450.6|453.01|451.01|452.39|450.39|0
1637692130000|2021-11-23 18:28:50|452.81|450.81|452.81|450.81|452.81|450.81|452.18|450.18|0
1637692140000|2021-11-23 18:29:00|452.6|450.6|452.6|450.6|452.6|450.6|452.6|450.6|0
1637692150000|2021-11-23 18:29:10|452.81|450.81|453.01|451.01|453.01|451.01|452.81|450.81|0
1637692160000|2021-11-23 18:29:20|452.81|450.81|451.97|449.97|452.81|450.81|451.76|449.76|0
1637692170000|2021-11-23 18:29:30|451.76|449.76|452.18|450.18|452.18|450.18|451.76|449.76|0
1637692180000|2021-11-23 18:29:40|451.97|449.97|451.55|449.55|451.97|449.97|451.34|449.34|0
1637692190000|2021-11-23 18:29:50|451.76|449.76|452.39|450.39|452.39|450.39|451.76|449.76|0
1637692200000|2021-11-23 18:30:00|452.18|450.18|451.55|449.55|452.18|450.18|451.55|449.55|0
1637692210000|2021-11-23 18:30:10|451.97|449.97|450.92|448.92|451.97|449.97|450.92|448.92|0
1637692220000|2021-11-23 18:30:20|450.71|448.71|449.88|447.88|450.71|448.71|449.88|447.88|0
1637692230000|2021-11-23 18:30:30|449.56|447.56|450.71|448.71|450.71|448.71|449.56|447.56|0
1637692240000|2021-11-23 18:30:40|451.13|449.13|451.13|449.13|451.13|449.13|450.92|448.92|0
1637692250000|2021-11-23 18:30:50|451.55|449.55|451.34|449.34|451.55|449.55|451.34|449.34|0
1637692260000|2021-11-23 18:31:00|451.55|449.55|452.18|450.18|452.18|450.18|451.55|449.55|0
1637692270000|2021-11-23 18:31:10|451.76|449.76|451.97|449.97|451.97|449.97|451.76|449.76|0
1637692280000|2021-11-23 18:31:20|451.13|449.13|451.34|449.34|451.34|449.34|450.71|448.71|0
1637692290000|2021-11-23 18:31:30|451.55|449.55|451.76|449.76|451.76|449.76|451.34|449.34|0
1637692300000|2021-11-23 18:31:40|450.92|448.92|450.71|448.71|450.92|448.92|450.71|448.71|0
1637692310000|2021-11-23 18:31:50|450.92|448.92|450.92|448.92|450.92|448.92|450.71|448.71|0
1637692320000|2021-11-23 18:32:00|450.71|448.71|450.5|448.5|450.71|448.71|450.5|448.5|0
1637692330000|2021-11-23 18:32:10|450.71|448.71|450.29|448.29|450.71|448.71|450.29|448.29|0
1637692340000|2021-11-23 18:32:20|450.08|448.08|449.46|447.46|450.08|448.08|449.46|447.46|0
1637692350000|2021-11-23 18:32:30|449.25|447.25|449.04|447.04|449.25|447.25|449.04|447.04|0
1637692360000|2021-11-23 18:32:40|449.25|447.25|449.25|447.25|449.25|447.25|449.25|447.25|0
1637692370000|2021-11-23 18:32:50|449.46|447.46|449.66|447.66|449.66|447.66|449.25|447.25|0
1637692380000|2021-11-23 18:33:00|449.46|447.46|450.08|448.08|450.08|448.08|449.46|447.46|0
1637692390000|2021-11-23 18:33:10|450.29|448.29|449.87|447.87|450.29|448.29|449.66|447.66|0
1637692400000|2021-11-23 18:33:20|450.08|448.08|450.29|448.29|450.29|448.29|450.08|448.08|0
1637692410000|2021-11-23 18:33:30|450.5|448.5|450.92|448.92|450.92|448.92|450.5|448.5|0
1637692420000|2021-11-23 18:33:40|450.71|448.71|450.71|448.71|450.92|448.92|450.71|448.71|0
1637692430000|2021-11-23 18:33:50|450.92|448.92|450.92|448.92|450.92|448.92|450.71|448.71|0
1637692440000|2021-11-23 18:34:00|450.71|448.71|450.29|448.29|450.71|448.71|450.29|448.29|0
1637692450000|2021-11-23 18:34:10|450.08|448.08|449.35|447.35|450.08|448.08|449.35|447.35|0
1637692460000|2021-11-23 18:34:20|449.66|447.66|449.35|447.35|449.66|447.66|449.35|447.35|0
1637692470000|2021-11-23 18:34:30|449.45|447.45|449.45|447.45|449.45|447.45|449.25|447.25|0
1637692480000|2021-11-23 18:34:40|449.66|447.66|449.45|447.45|449.66|447.66|449.45|447.45|0
1637692490000|2021-11-23 18:34:50|449.66|447.66|449.45|447.45|449.87|447.87|449.45|447.45|0
1637692500000|2021-11-23 18:35:00|449.87|447.87|449.25|447.25|449.87|447.87|449.25|447.25|0
1637692510000|2021-11-23 18:35:10|449.45|447.45|449.25|447.25|449.87|447.87|449.25|447.25|0
1637692520000|2021-11-23 18:35:20|448.62|446.62|448.41|446.41|448.83|446.83|448.41|446.41|0
1637692530000|2021-11-23 18:35:30|448.2|446.2|448.83|446.83|448.83|446.83|448.2|446.2|0
1637692540000|2021-11-23 18:35:40|449.04|447.04|448.62|446.62|449.04|447.04|448.62|446.62|0
1637692550000|2021-11-23 18:35:50|449.04|447.04|449.45|447.45|449.66|447.66|449.04|447.04|0
1637692560000|2021-11-23 18:36:00|450.08|448.08|450.5|448.5|450.5|448.5|449.87|447.87|0
1637692570000|2021-11-23 18:36:10|450.08|448.08|450.08|448.08|450.08|448.08|449.87|447.87|0
1637692580000|2021-11-23 18:36:20|450.71|448.71|450.29|448.29|450.71|448.71|450.08|448.08|0
1637692590000|2021-11-23 18:36:30|450.08|448.08|449.45|447.45|450.08|448.08|449.45|447.45|0
1637692600000|2021-11-23 18:36:40|449.24|447.24|448.83|446.83|449.24|447.24|448.83|446.83|0
1637692610000|2021-11-23 18:36:50|449.04|447.04|448.83|446.83|449.04|447.04|448.83|446.83|0
1637692620000|2021-11-23 18:37:00|449.24|447.24|450.5|448.5|450.5|448.5|449.24|447.24|0
1637692630000|2021-11-23 18:37:10|450.29|448.29|450.5|448.5|450.5|448.5|450.29|448.29|0
1637692640000|2021-11-23 18:37:20|451.13|449.13|451.33|449.33|451.33|449.33|450.92|448.92|0
1637692650000|2021-11-23 18:37:30|451.13|449.13|450.92|448.92|451.13|449.13|450.92|448.92|0
1637692660000|2021-11-23 18:37:40|450.71|448.71|450.71|448.71|451.12|449.12|450.71|448.71|0
1637692670000|2021-11-23 18:37:50|450.92|448.92|450.5|448.5|450.92|448.92|450.5|448.5|0
1637692680000|2021-11-23 18:38:00|450.71|448.71|450.92|448.92|450.92|448.92|450.71|448.71|0
1637692690000|2021-11-23 18:38:10|451.33|449.33|451.75|449.75|451.96|449.96|451.33|449.33|0
1637692700000|2021-11-23 18:38:20|451.54|449.54|451.12|449.12|451.54|449.54|451.02|449.02|0
1637692710000|2021-11-23 18:38:30|451.33|449.33|451.33|449.33|451.54|449.54|451.33|449.33|0
1637692720000|2021-11-23 18:38:40|451.54|449.54|451.33|449.33|451.54|449.54|451.33|449.33|0
1637692730000|2021-11-23 18:38:50|451.54|449.54|451.96|449.96|451.96|449.96|451.54|449.54|0
1637692740000|2021-11-23 18:39:00|451.75|449.75|451.33|449.33|451.75|449.75|451.33|449.33|0
1637692750000|2021-11-23 18:39:10|451.12|449.12|451.54|449.54|451.54|449.54|451.12|449.12|0
1637692760000|2021-11-23 18:39:20|451.12|449.12|451.33|449.33|451.33|449.33|451.12|449.12|0
1637692770000|2021-11-23 18:39:30|451.12|449.12|451.33|449.33|451.33|449.33|451.12|449.12|0
1637692780000|2021-11-23 18:39:40|451.12|449.12|450.71|448.71|451.12|449.12|450.71|448.71|0
1637692790000|2021-11-23 18:39:50|450.91|448.91|450.71|448.71|451.12|449.12|450.71|448.71|0
1637692800000|2021-11-23 18:40:00|450.5|448.5|450.39|448.39|450.5|448.5|450.08|448.08|0
1637692810000|2021-11-23 18:40:10|450.29|448.29|450.5|448.5|450.5|448.5|449.87|447.87|0
1637692820000|2021-11-23 18:40:20|450.29|448.29|450.91|448.91|450.91|448.91|450.29|448.29|0
1637692830000|2021-11-23 18:40:30|451.33|449.33|451.33|449.33|451.33|449.33|451.33|449.33|0
1637692840000|2021-11-23 18:40:40|451.54|449.54|451.54|449.54|451.54|449.54|451.12|449.12|0
1637692850000|2021-11-23 18:40:50|451.33|449.33|451.33|449.33|451.33|449.33|451.12|449.12|0
1637692860000|2021-11-23 18:41:00|451.12|449.12|451.54|449.54|451.54|449.54|451.12|449.12|0
1637692870000|2021-11-23 18:41:10|451.75|449.75|451.54|449.54|451.75|449.75|451.33|449.33|0
1637692880000|2021-11-23 18:41:20|451.64|449.64|451.54|449.54|451.64|449.64|451.54|449.54|0
1637692890000|2021-11-23 18:41:30|452.38|450.38|452.38|450.38|452.38|450.38|451.96|449.96|0
1637692900000|2021-11-23 18:41:40|452.17|450.17|452.59|450.59|452.59|450.59|452.17|450.17|0
1637692910000|2021-11-23 18:41:50|452.8|450.8|452.59|450.59|452.8|450.8|452.59|450.59|0
1637692920000|2021-11-23 18:42:00|452.17|450.17|451.54|449.54|452.17|450.17|451.54|449.54|0
1637692930000|2021-11-23 18:42:10|451.43|449.43|451.33|449.33|451.43|449.43|451.33|449.33|0
1637692940000|2021-11-23 18:42:20|451.12|449.12|450.91|448.91|451.12|449.12|450.91|448.91|0
1637692950000|2021-11-23 18:42:30|450.49|448.49|450.29|448.29|450.49|448.49|449.66|447.66|0
1637692960000|2021-11-23 18:42:40|449.87|447.87|450.29|448.29|450.29|448.29|449.66|447.66|0
1637692970000|2021-11-23 18:42:50|450.08|448.08|450.08|448.08|450.08|448.08|449.87|447.87|0
1637692980000|2021-11-23 18:43:00|449.66|447.66|449.87|447.87|450.28|448.28|449.66|447.66|0
1637692990000|2021-11-23 18:43:10|450.08|448.08|449.66|447.66|450.28|448.28|449.66|447.66|0
1637693000000|2021-11-23 18:43:20|449.45|447.45|450.28|448.28|450.28|448.28|449.45|447.45|0
1637693010000|2021-11-23 18:43:30|450.08|448.08|449.87|447.87|450.08|448.08|449.87|447.87|0
1637693020000|2021-11-23 18:43:40|449.45|447.45|450.08|448.08|450.08|448.08|449.45|447.45|0
1637693030000|2021-11-23 18:43:50|450.28|448.28|450.49|448.49|450.91|448.91|450.28|448.28|0
1637693040000|2021-11-23 18:44:00|450.28|448.28|449.87|447.87|450.28|448.28|449.87|447.87|0
1637693050000|2021-11-23 18:44:10|449.45|447.45|449.66|447.66|449.66|447.66|449.45|447.45|0
1637693060000|2021-11-23 18:44:20|449.87|447.87|450.07|448.07|450.07|448.07|449.76|447.76|0
1637693070000|2021-11-23 18:44:30|449.87|447.87|449.87|447.87|450.07|448.07|449.87|447.87|0
1637693080000|2021-11-23 18:44:40|450.07|448.07|449.87|447.87|450.07|448.07|449.87|447.87|0
1637693090000|2021-11-23 18:44:50|449.66|447.66|449.66|447.66|449.87|447.87|449.66|447.66|0
1637693100000|2021-11-23 18:45:00|449.24|447.24|449.87|447.87|449.87|447.87|449.24|447.24|0
1637693110000|2021-11-23 18:45:10|449.45|447.45|450.38|448.38|450.38|448.38|449.45|447.45|0
1637693120000|2021-11-23 18:45:20|450.07|448.07|450.28|448.28|450.28|448.28|449.87|447.87|0
1637693130000|2021-11-23 18:45:30|450.49|448.49|450.49|448.49|450.49|448.49|450.49|448.49|0
1637693140000|2021-11-23 18:45:40|450.91|448.91|451.12|449.12|451.12|449.12|450.7|448.7|0
1637693150000|2021-11-23 18:45:50|451.22|449.22|451.12|449.12|451.22|449.22|451.12|449.12|0
1637693160000|2021-11-23 18:46:00|451.33|449.33|451.33|449.33|451.33|449.33|451.12|449.12|0
1637693170000|2021-11-23 18:46:10|451.54|449.54|451.96|449.96|451.96|449.96|451.54|449.54|0
1637693180000|2021-11-23 18:46:20|451.75|449.75|451.96|449.96|451.96|449.96|451.75|449.75|0
1637693190000|2021-11-23 18:46:30|451.75|449.75|451.75|449.75|452.17|450.17|451.75|449.75|0
1637693200000|2021-11-23 18:46:40|451.96|449.96|451.96|449.96|451.96|449.96|451.75|449.75|0
1637693210000|2021-11-23 18:46:50|452.37|450.37|452.17|450.17|452.37|450.37|452.17|450.17|0
1637693220000|2021-11-23 18:47:00|451.96|449.96|452.58|450.58|452.58|450.58|451.96|449.96|0
1637693230000|2021-11-23 18:47:10|453.21|451.21|453.42|451.42|453.42|451.42|453.21|451.21|0
1637693240000|2021-11-23 18:47:20|454.26|452.26|453.84|451.84|454.26|452.26|453.84|451.84|0
1637693250000|2021-11-23 18:47:30|454.26|452.26|454.47|452.47|454.47|452.47|454.05|452.05|0
1637693270000|2021-11-23 18:47:50|454.68|452.68|454.89|452.89|454.89|452.89|454.68|452.68|0
1637693280000|2021-11-23 18:48:00|455.1|453.1|454.68|452.68|455.1|453.1|454.68|452.68|0
1637693290000|2021-11-23 18:48:10|455.73|453.73|456.99|454.99|456.99|454.99|455.73|453.73|0
1637693300000|2021-11-23 18:48:20|457.2|455.2|456.78|454.78|457.2|455.2|456.36|454.36|0
1637693310000|2021-11-23 18:48:30|457.62|455.62|456.99|454.99|457.62|455.62|456.78|454.78|0
1637693320000|2021-11-23 18:48:40|456.57|454.57|456.57|454.57|456.78|454.78|456.57|454.57|0
1637693330000|2021-11-23 18:48:50|456.78|454.78|456.36|454.36|456.78|454.78|456.36|454.36|0
1637693340000|2021-11-23 18:49:00|456.57|454.57|456.04|454.04|456.57|454.57|455.94|453.94|0
1637693350000|2021-11-23 18:49:10|455.94|453.94|455.94|453.94|456.15|454.15|455.94|453.94|0
1637693360000|2021-11-23 18:49:20|455.73|453.73|455.73|453.73|455.83|453.83|455.73|453.73|0
1637693370000|2021-11-23 18:49:30|455.31|453.31|455.31|453.31|455.31|453.31|455.31|453.31|0
1637693380000|2021-11-23 18:49:40|455.1|453.1|455.52|453.52|455.52|453.52|455.1|453.1|0
1637693390000|2021-11-23 18:49:50|455.73|453.73|455.73|453.73|455.73|453.73|455.62|453.62|0
1637693400000|2021-11-23 18:50:00|455.94|453.94|456.57|454.57|456.57|454.57|455.94|453.94|0
1637693410000|2021-11-23 18:50:10|456.78|454.78|457.41|455.41|457.41|455.41|456.78|454.78|0
1637693420000|2021-11-23 18:50:20|457.62|455.62|457.83|455.83|458.04|456.04|457.62|455.62|0
1637693430000|2021-11-23 18:50:30|457.62|455.62|457.62|455.62|457.72|455.72|457.62|455.62|0
1637693440000|2021-11-23 18:50:40|457.83|455.83|458.04|456.04|458.04|456.04|457.83|455.83|0
1637693450000|2021-11-23 18:50:50|457.83|455.83|458.88|456.88|458.88|456.88|457.83|455.83|0
1637693460000|2021-11-23 18:51:00|458.67|456.67|458.25|456.25|458.67|456.67|458.25|456.25|0
1637693470000|2021-11-23 18:51:10|458.04|456.04|458.25|456.25|458.25|456.25|457.83|455.83|0
1637693480000|2021-11-23 18:51:20|458.46|456.46|458.56|456.56|458.67|456.67|458.46|456.46|0
1637693490000|2021-11-23 18:51:30|458.46|456.46|458.46|456.46|458.46|456.46|458.25|456.25|0
1637693500000|2021-11-23 18:51:40|458.67|456.67|458.46|456.46|458.67|456.67|458.46|456.46|0
1637693510000|2021-11-23 18:51:50|458.25|456.25|458.46|456.46|458.46|456.46|458.25|456.25|0
1637693520000|2021-11-23 18:52:00|458.67|456.67|458.88|456.88|458.88|456.88|458.67|456.67|0
1637693530000|2021-11-23 18:52:10|458.67|456.67|459.3|457.3|459.3|457.3|458.67|456.67|0
1637693540000|2021-11-23 18:52:20|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1637693550000|2021-11-23 18:52:30|459.72|457.72|459.72|457.72|459.72|457.72|459.61|457.61|0
1637693560000|2021-11-23 18:52:40|459.93|457.93|460.24|458.24|460.24|458.24|459.93|457.93|0
1637693570000|2021-11-23 18:52:50|460.35|458.35|460.56|458.56|460.56|458.56|460.14|458.14|0
1637693580000|2021-11-23 18:53:00|460.45|458.45|460.14|458.14|460.45|458.45|459.93|457.93|0
1637693590000|2021-11-23 18:53:10|459.82|457.82|460.14|458.14|460.14|458.14|459.72|457.72|0
1637693600000|2021-11-23 18:53:20|459.72|457.72|459.3|457.3|459.72|457.72|459.3|457.3|0
1637693610000|2021-11-23 18:53:30|459.72|457.72|460.35|458.35|460.35|458.35|459.72|457.72|0
1637693620000|2021-11-23 18:53:40|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1637693630000|2021-11-23 18:53:50|460.98|458.98|461.19|459.19|461.19|459.19|460.98|458.98|0
1637693640000|2021-11-23 18:54:00|461.4|459.4|460.98|458.98|461.4|459.4|460.98|458.98|0
1637693650000|2021-11-23 18:54:10|461.19|459.19|461.61|459.61|461.61|459.61|461.19|459.19|0
1637693660000|2021-11-23 18:54:20|461.4|459.4|461.4|459.4|461.61|459.61|461.4|459.4|0
1637693670000|2021-11-23 18:54:30|461.61|459.61|462.25|460.25|462.25|460.25|461.61|459.61|0
1637693680000|2021-11-23 18:54:40|462.56|460.56|463.09|461.09|463.09|461.09|462.56|460.56|0
1637693690000|2021-11-23 18:54:50|463.3|461.3|463.94|461.94|463.94|461.94|463.3|461.3|0
1637693700000|2021-11-23 18:55:00|463.72|461.72|463.94|461.94|463.94|461.94|463.72|461.72|0
1637693710000|2021-11-23 18:55:10|463.72|461.72|463.3|461.3|463.72|461.72|463.3|461.3|0
1637693720000|2021-11-23 18:55:20|463.72|461.72|464.36|462.36|464.36|462.36|463.51|461.51|0
1637693730000|2021-11-23 18:55:30|464.15|462.15|464.15|462.15|464.57|462.57|464.15|462.15|0
1637693750000|2021-11-23 18:55:50|463.93|461.93|464.36|462.36|464.36|462.36|463.93|461.93|0
1637693760000|2021-11-23 18:56:00|464.57|462.57|464.15|462.15|464.57|462.57|464.15|462.15|0
1637693770000|2021-11-23 18:56:10|463.93|461.93|463.72|461.72|463.93|461.93|463.72|461.72|0
1637693780000|2021-11-23 18:56:20|463.51|461.51|463.3|461.3|463.51|461.51|463.19|461.19|0
1637693790000|2021-11-23 18:56:30|460.98|458.98|459.93|457.93|460.98|458.98|459.93|457.93|0
1637693800000|2021-11-23 18:56:40|460.56|458.56|459.93|457.93|460.56|458.56|459.93|457.93|0
1637693810000|2021-11-23 18:56:50|460.35|458.35|460.14|458.14|460.35|458.35|460.14|458.14|0
1637693820000|2021-11-23 18:57:00|459.93|457.93|460.98|458.98|460.98|458.98|459.93|457.93|0
1637693830000|2021-11-23 18:57:10|461.19|459.19|461.4|459.4|461.61|459.61|461.19|459.19|0
1637693840000|2021-11-23 18:57:20|461.61|459.61|461.4|459.4|461.61|459.61|461.4|459.4|0
1637693850000|2021-11-23 18:57:30|461.19|459.19|460.56|458.56|461.19|459.19|460.56|458.56|0
1637693860000|2021-11-23 18:57:40|460.77|458.77|460.56|458.56|460.98|458.98|460.56|458.56|0
1637693870000|2021-11-23 18:57:50|460.35|458.35|459.51|457.51|460.35|458.35|459.51|457.51|0
1637693880000|2021-11-23 18:58:00|459.72|457.72|459.51|457.51|459.93|457.93|459.51|457.51|0
1637693890000|2021-11-23 18:58:10|459.93|457.93|460.14|458.14|460.14|458.14|459.93|457.93|0
1637693900000|2021-11-23 18:58:20|460.35|458.35|459.93|457.93|460.35|458.35|459.51|457.51|0
1637693910000|2021-11-23 18:58:30|459.72|457.72|459.08|457.08|459.72|457.72|459.08|457.08|0
1637693920000|2021-11-23 18:58:40|459.29|457.29|458.24|456.24|459.5|457.5|458.24|456.24|0
1637693930000|2021-11-23 18:58:50|458.03|456.03|458.45|456.45|458.45|456.45|458.03|456.03|0
1637693940000|2021-11-23 18:59:00|458.66|456.66|458.87|456.87|458.87|456.87|458.66|456.66|0
1637693950000|2021-11-23 18:59:10|458.76|456.76|459.5|457.5|459.5|457.5|458.76|456.76|0
1637693960000|2021-11-23 18:59:20|459.72|457.72|459.71|457.71|459.72|457.72|459.71|457.71|0
1637693970000|2021-11-23 18:59:30|459.5|457.5|459.5|457.5|459.71|457.71|459.08|457.08|0
1637693980000|2021-11-23 18:59:40|459.29|457.29|458.87|456.87|459.5|457.5|458.87|456.87|0
1637693990000|2021-11-23 18:59:50|459.71|457.71|459.08|457.08|459.71|457.71|459.08|457.08|0
1637694000000|2021-11-23 19:00:00|459.29|457.29|459.08|457.08|459.5|457.5|459.08|457.08|0
1637694010000|2021-11-23 19:00:10|458.66|456.66|458.66|456.66|458.66|456.66|458.45|456.45|0
1637694020000|2021-11-23 19:00:20|459.71|457.71|459.08|457.08|459.71|457.71|459.08|457.08|0
1637694030000|2021-11-23 19:00:30|458.87|456.87|458.66|456.66|459.08|457.08|458.66|456.66|0
1637694040000|2021-11-23 19:00:40|458.87|456.87|459.08|457.08|459.08|457.08|458.66|456.66|0
1637694050000|2021-11-23 19:00:50|459.29|457.29|459.71|457.71|459.71|457.71|459.29|457.29|0
1637694060000|2021-11-23 19:01:00|460.14|458.14|460.35|458.35|460.35|458.35|460.14|458.14|0
1637694070000|2021-11-23 19:01:10|460.98|458.98|460.77|458.77|460.98|458.98|460.77|458.77|0
1637694080000|2021-11-23 19:01:20|460.98|458.98|461.61|459.61|461.61|459.61|460.98|458.98|0
1637694090000|2021-11-23 19:01:30|461.82|459.82|461.4|459.4|462.45|460.45|461.4|459.4|0
1637694100000|2021-11-23 19:01:40|461.19|459.19|460.77|458.77|461.19|459.19|460.77|458.77|0
1637694110000|2021-11-23 19:01:50|460.98|458.98|460.98|458.98|460.98|458.98|460.77|458.77|0
1637694120000|2021-11-23 19:02:00|460.77|458.77|460.56|458.56|460.77|458.77|460.13|458.13|0
1637694130000|2021-11-23 19:02:10|460.34|458.34|460.13|458.13|460.34|458.34|460.13|458.13|0
1637694140000|2021-11-23 19:02:20|459.92|457.92|460.13|458.13|460.13|458.13|459.92|457.92|0
1637694150000|2021-11-23 19:02:30|459.92|457.92|459.29|457.29|459.92|457.92|459.29|457.29|0
1637694160000|2021-11-23 19:02:40|459.08|457.08|458.87|456.87|459.08|457.08|458.87|456.87|0
1637694170000|2021-11-23 19:02:50|458.45|456.45|459.29|457.29|459.29|457.29|458.45|456.45|0
1637694180000|2021-11-23 19:03:00|459.08|457.08|459.08|457.08|459.08|457.08|458.87|456.87|0
1637694190000|2021-11-23 19:03:10|459.29|457.29|459.08|457.08|459.29|457.29|458.87|456.87|0
1637694200000|2021-11-23 19:03:20|459.5|457.5|459.5|457.5|459.71|457.71|459.5|457.5|0
1637694210000|2021-11-23 19:03:30|459.08|457.08|459.29|457.29|459.39|457.39|459.08|457.08|0
1637694220000|2021-11-23 19:03:40|458.87|456.87|458.66|456.66|459.08|457.08|458.66|456.66|0
1637694230000|2021-11-23 19:03:50|459.08|457.08|458.87|456.87|459.08|457.08|458.87|456.87|0
1637694240000|2021-11-23 19:04:00|458.76|456.76|459.08|457.08|459.08|457.08|458.76|456.76|0
1637694250000|2021-11-23 19:04:10|459.29|457.29|458.24|456.24|459.29|457.29|458.24|456.24|0
1637694260000|2021-11-23 19:04:20|458.66|456.66|459.5|457.5|459.5|457.5|458.66|456.66|0
1637694270000|2021-11-23 19:04:30|459.29|457.29|458.66|456.66|459.29|457.29|458.66|456.66|0
1637694280000|2021-11-23 19:04:40|458.45|456.45|458.03|456.03|458.45|456.45|458.03|456.03|0
1637694290000|2021-11-23 19:04:50|457.82|455.82|457.92|455.92|458.24|456.24|457.61|455.61|0
1637694300000|2021-11-23 19:05:00|458.03|456.03|458.24|456.24|458.66|456.66|458.03|456.03|0
1637694310000|2021-11-23 19:05:10|457.61|455.61|457.4|455.4|457.61|455.61|457.4|455.4|0
1637694320000|2021-11-23 19:05:20|457.61|455.61|458.24|456.24|458.24|456.24|457.61|455.61|0
1637694330000|2021-11-23 19:05:30|458.45|456.45|458.87|456.87|458.87|456.87|458.45|456.45|0
1637694340000|2021-11-23 19:05:40|458.45|456.45|459.08|457.08|459.08|457.08|458.45|456.45|0
1637694350000|2021-11-23 19:05:50|459.29|457.29|459.5|457.5|459.5|457.5|459.29|457.29|0
1637694360000|2021-11-23 19:06:00|459.08|457.08|459.08|457.08|459.5|457.5|459.08|457.08|0
1637694370000|2021-11-23 19:06:10|459.5|457.5|460.34|458.34|460.55|458.55|459.5|457.5|0
1637694380000|2021-11-23 19:06:20|460.55|458.55|460.23|458.23|460.55|458.55|460.23|458.23|0
1637694390000|2021-11-23 19:06:30|460.76|458.76|461.4|459.4|461.4|459.4|460.76|458.76|0
1637694400000|2021-11-23 19:06:40|461.61|459.61|462.24|460.24|462.24|460.24|461.61|459.61|0
1637694410000|2021-11-23 19:06:50|461.61|459.61|461.61|459.61|461.82|459.82|461.61|459.61|0
1637694420000|2021-11-23 19:07:00|461.18|459.18|460.55|458.55|461.18|459.18|460.55|458.55|0
1637694430000|2021-11-23 19:07:10|460.34|458.34|460.55|458.55|460.55|458.55|460.34|458.34|0
1637694440000|2021-11-23 19:07:20|460.13|458.13|459.71|457.71|460.13|458.13|459.71|457.71|0
1637694450000|2021-11-23 19:07:30|459.92|457.92|459.92|457.92|459.92|457.92|459.71|457.71|0
1637694460000|2021-11-23 19:07:40|459.71|457.71|459.29|457.29|459.71|457.71|459.29|457.29|0
1637694470000|2021-11-23 19:07:50|459.08|457.08|459.08|457.08|459.29|457.29|459.08|457.08|0
1637694480000|2021-11-23 19:08:00|459.29|457.29|459.71|457.71|459.71|457.71|459.29|457.29|0
1637694490000|2021-11-23 19:08:10|459.5|457.5|459.08|457.08|459.5|457.5|459.08|457.08|0
1637694500000|2021-11-23 19:08:20|458.87|456.87|458.87|456.87|459.08|457.08|458.87|456.87|0
1637694510000|2021-11-23 19:08:30|459.29|457.29|459.92|457.92|459.92|457.92|459.29|457.29|0
1637694520000|2021-11-23 19:08:40|460.13|458.13|460.13|458.13|460.13|458.13|460.13|458.13|0
1637694530000|2021-11-23 19:08:50|459.92|457.92|459.5|457.5|459.92|457.92|459.29|457.29|0
1637694540000|2021-11-23 19:09:00|459.71|457.71|459.71|457.71|459.71|457.71|459.5|457.5|0
1637694550000|2021-11-23 19:09:10|459.92|457.92|460.34|458.34|460.34|458.34|459.92|457.92|0
1637694560000|2021-11-23 19:09:20|460.44|458.44|460.13|458.13|460.44|458.44|460.13|458.13|0
1637694570000|2021-11-23 19:09:30|459.92|457.92|460.55|458.55|460.55|458.55|459.92|457.92|0
1637694580000|2021-11-23 19:09:40|460.13|458.13|460.34|458.34|460.34|458.34|460.13|458.13|0
1637694590000|2021-11-23 19:09:50|460.13|458.13|460.13|458.13|460.13|458.13|460.13|458.13|0
1637694600000|2021-11-23 19:10:00|459.92|457.92|459.92|457.92|460.34|458.34|459.92|457.92|0
1637694610000|2021-11-23 19:10:10|460.13|458.13|460.34|458.34|460.34|458.34|460.13|458.13|0
1637694620000|2021-11-23 19:10:20|459.71|457.71|459.71|457.71|459.71|457.71|459.5|457.5|0
1637694630000|2021-11-23 19:10:30|459.5|457.5|459.29|457.29|459.5|457.5|459.29|457.29|0
1637694640000|2021-11-23 19:10:40|459.5|457.5|459.92|457.92|459.92|457.92|459.5|457.5|0
1637694650000|2021-11-23 19:10:50|460.13|458.13|460.55|458.55|460.55|458.55|460.13|458.13|0
1637694660000|2021-11-23 19:11:00|460.34|458.34|459.71|457.71|460.34|458.34|459.5|457.5|0
1637694670000|2021-11-23 19:11:10|459.29|457.29|459.92|457.92|459.92|457.92|459.29|457.29|0
1637694680000|2021-11-23 19:11:20|459.5|457.5|459.08|457.08|459.71|457.71|459.08|457.08|0
1637694690000|2021-11-23 19:11:30|459.18|457.18|459.71|457.71|459.71|457.71|459.18|457.18|0
1637694700000|2021-11-23 19:11:40|459.92|457.92|460.13|458.13|460.13|458.13|459.92|457.92|0
1637694710000|2021-11-23 19:11:50|459.92|457.92|459.5|457.5|459.92|457.92|459.5|457.5|0
1637694720000|2021-11-23 19:12:00|459.71|457.71|459.08|457.08|459.71|457.71|459.08|457.08|0
1637694730000|2021-11-23 19:12:10|459.5|457.5|459.08|457.08|459.5|457.5|459.08|457.08|0
1637694740000|2021-11-23 19:12:20|458.86|456.86|458.86|456.86|459.07|457.07|458.86|456.86|0
1637694750000|2021-11-23 19:12:30|458.65|456.65|459.5|457.5|459.5|457.5|458.65|456.65|0
1637694760000|2021-11-23 19:12:40|459.29|457.29|459.39|457.39|459.5|457.5|459.29|457.29|0
1637694770000|2021-11-23 19:12:50|459.5|457.5|459.07|457.07|459.71|457.71|459.07|457.07|0
1637694780000|2021-11-23 19:13:00|459.5|457.5|460.34|458.34|460.76|458.76|459.5|457.5|0
1637694790000|2021-11-23 19:13:10|459.92|457.92|459.92|457.92|459.92|457.92|459.71|457.71|0
1637694800000|2021-11-23 19:13:20|460.34|458.34|460.23|458.23|460.34|458.34|460.13|458.13|0
1637694810000|2021-11-23 19:13:30|460.55|458.55|460.55|458.55|460.55|458.55|460.34|458.34|0
1637694820000|2021-11-23 19:13:40|460.76|458.76|460.97|458.97|461.18|459.18|460.76|458.76|0
1637694830000|2021-11-23 19:13:50|461.18|459.18|461.18|459.18|461.39|459.39|461.18|459.18|0
1637694840000|2021-11-23 19:14:00|460.97|458.97|460.76|458.76|461.39|459.39|460.76|458.76|0
1637694850000|2021-11-23 19:14:10|460.55|458.55|459.71|457.71|460.55|458.55|459.71|457.71|0
1637694860000|2021-11-23 19:14:20|460.23|458.23|459.71|457.71|460.23|458.23|459.71|457.71|0
1637694870000|2021-11-23 19:14:30|459.92|457.92|459.92|457.92|460.13|458.13|459.92|457.92|0
1637694880000|2021-11-23 19:14:40|459.71|457.71|459.49|457.49|459.71|457.71|459.49|457.49|0
1637694890000|2021-11-23 19:14:50|459.7|457.7|459.49|457.49|459.7|457.7|459.28|457.28|0
1637694900000|2021-11-23 19:15:00|459.7|457.7|459.38|457.38|459.7|457.7|459.28|457.28|0
1637694910000|2021-11-23 19:15:10|459.49|457.49|459.49|457.49|459.49|457.49|459.28|457.28|0
1637694920000|2021-11-23 19:15:20|459.7|457.7|459.28|457.28|459.7|457.7|459.07|457.07|0
1637694930000|2021-11-23 19:15:30|459.07|457.07|458.65|456.65|459.07|457.07|458.44|456.44|0
1637694940000|2021-11-23 19:15:40|458.44|456.44|458.54|456.54|458.65|456.65|458.44|456.44|0
1637694950000|2021-11-23 19:15:50|458.65|456.65|457.49|455.49|458.65|456.65|457.39|455.39|0
1637694960000|2021-11-23 19:16:00|457.18|455.18|457.81|455.81|457.81|455.81|457.18|455.18|0
1637694970000|2021-11-23 19:16:10|457.18|455.18|456.76|454.76|457.18|455.18|456.76|454.76|0
1637694980000|2021-11-23 19:16:20|456.13|454.13|456.13|454.13|456.23|454.23|456.13|454.13|0
1637694990000|2021-11-23 19:16:30|456.55|454.55|455.71|453.71|456.55|454.55|455.71|453.71|0
1637695000000|2021-11-23 19:16:40|455.5|453.5|455.92|453.92|455.92|453.92|455.29|453.29|0
1637695010000|2021-11-23 19:16:50|455.5|453.5|456.13|454.13|456.13|454.13|455.5|453.5|0
1637695020000|2021-11-23 19:17:00|456.55|454.55|455.92|453.92|456.76|454.76|455.92|453.92|0
1637695030000|2021-11-23 19:17:10|456.34|454.34|455.71|453.71|456.34|454.34|455.5|453.5|0
1637695040000|2021-11-23 19:17:20|455.5|453.5|455.29|453.29|455.5|453.5|455.08|453.08|0
1637695050000|2021-11-23 19:17:30|455.08|453.08|455.08|453.08|455.29|453.29|455.08|453.08|0
1637695060000|2021-11-23 19:17:40|455.29|453.29|455.29|453.29|455.71|453.71|455.29|453.29|0
1637695070000|2021-11-23 19:17:50|455.08|453.08|455.29|453.29|455.29|453.29|455.08|453.08|0
1637695080000|2021-11-23 19:18:00|455.08|453.08|455.5|453.5|455.5|453.5|455.08|453.08|0
1637695090000|2021-11-23 19:18:10|455.92|453.92|456.55|454.55|456.55|454.55|455.92|453.92|0
1637695100000|2021-11-23 19:18:20|456.34|454.34|455.92|453.92|456.34|454.34|455.92|453.92|0
1637695110000|2021-11-23 19:18:30|455.5|453.5|455.71|453.71|455.71|453.71|455.5|453.5|0
1637695120000|2021-11-23 19:18:40|455.5|453.5|454.87|452.87|455.5|453.5|454.87|452.87|0
1637695130000|2021-11-23 19:18:50|455.08|453.08|454.45|452.45|455.08|453.08|454.45|452.45|0
1637695140000|2021-11-23 19:19:00|454.87|452.87|455.08|453.08|455.08|453.08|454.87|452.87|0
1637695150000|2021-11-23 19:19:10|454.87|452.87|455.29|453.29|455.5|453.5|454.87|452.87|0
1637695160000|2021-11-23 19:19:20|455.18|453.18|454.45|452.45|455.18|453.18|454.45|452.45|0
1637695170000|2021-11-23 19:19:30|454.24|452.24|454.03|452.03|454.24|452.24|454.03|452.03|0
1637695180000|2021-11-23 19:19:40|453.82|451.82|453.82|451.82|453.82|451.82|453.61|451.61|0
1637695190000|2021-11-23 19:19:50|453.4|451.4|453.61|451.61|453.61|451.61|453.19|451.19|0
1637695200000|2021-11-23 19:20:00|454.03|452.03|453.82|451.82|454.03|452.03|453.82|451.82|0
1637695210000|2021-11-23 19:20:10|454.66|452.66|454.45|452.45|454.66|452.66|454.45|452.45|0
1637695220000|2021-11-23 19:20:20|454.66|452.66|454.66|452.66|454.87|452.87|454.66|452.66|0
1637695230000|2021-11-23 19:20:30|454.87|452.87|454.66|452.66|454.87|452.87|454.66|452.66|0
1637695240000|2021-11-23 19:20:40|454.55|452.55|454.34|452.34|454.87|452.87|454.34|452.34|0
1637695250000|2021-11-23 19:20:50|454.24|452.24|454.24|452.24|454.45|452.45|454.24|452.24|0
1637695260000|2021-11-23 19:21:00|454.45|452.45|454.45|452.45|454.45|452.45|454.24|452.24|0
1637695270000|2021-11-23 19:21:10|454.66|452.66|455.92|453.92|456.13|454.13|454.66|452.66|0
1637695280000|2021-11-23 19:21:20|455.71|453.71|455.92|453.92|455.92|453.92|455.29|453.29|0
1637695290000|2021-11-23 19:21:30|455.71|453.71|454.87|452.87|455.71|453.71|454.87|452.87|0
1637695300000|2021-11-23 19:21:40|454.66|452.66|455.08|453.08|455.08|453.08|454.66|452.66|0
1637695310000|2021-11-23 19:21:50|454.87|452.87|454.87|452.87|454.87|452.87|454.55|452.55|0
1637695320000|2021-11-23 19:22:00|454.45|452.45|454.24|452.24|454.45|452.45|454.24|452.24|0
1637695330000|2021-11-23 19:22:10|454.45|452.45|454.24|452.24|454.45|452.45|454.24|452.24|0
1637695340000|2021-11-23 19:22:20|454.45|452.45|455.08|453.08|455.08|453.08|454.45|452.45|0
1637695350000|2021-11-23 19:22:30|455.29|453.29|454.45|452.45|455.29|453.29|454.45|452.45|0
1637695360000|2021-11-23 19:22:40|454.87|452.87|454.66|452.66|454.87|452.87|454.66|452.66|0
1637695370000|2021-11-23 19:22:50|454.87|452.87|455.71|453.71|455.71|453.71|454.87|452.87|0
1637695380000|2021-11-23 19:23:00|455.5|453.5|456.12|454.12|456.12|454.12|455.5|453.5|0
1637695390000|2021-11-23 19:23:10|456.75|454.75|456.96|454.96|456.96|454.96|456.75|454.75|0
1637695400000|2021-11-23 19:23:20|457.18|455.18|458.23|456.23|458.23|456.23|457.18|455.18|0
1637695410000|2021-11-23 19:23:30|457.81|455.81|457.39|455.39|457.81|455.81|457.39|455.39|0
1637695420000|2021-11-23 19:23:40|457.6|455.6|458.44|456.44|458.44|456.44|457.6|455.6|0
1637695430000|2021-11-23 19:23:50|458.65|456.65|459.07|457.07|459.28|457.28|458.65|456.65|0
1637695440000|2021-11-23 19:24:00|458.86|456.86|457.59|455.59|458.86|456.86|457.59|455.59|0
1637695450000|2021-11-23 19:24:10|457.38|455.38|457.17|455.17|457.38|455.38|457.17|455.17|0
1637695460000|2021-11-23 19:24:20|456.96|454.96|456.96|454.96|457.17|455.17|456.96|454.96|0
1637695470000|2021-11-23 19:24:30|457.17|455.17|457.17|455.17|457.38|455.38|457.17|455.17|0
1637695480000|2021-11-23 19:24:40|456.96|454.96|457.17|455.17|457.17|455.17|456.96|454.96|0
1637695490000|2021-11-23 19:24:50|457.38|455.38|456.75|454.75|457.38|455.38|456.75|454.75|0
1637695500000|2021-11-23 19:25:00|456.96|454.96|456.54|454.54|456.96|454.96|456.54|454.54|0
1637695510000|2021-11-23 19:25:10|456.33|454.33|456.96|454.96|456.96|454.96|456.33|454.33|0
1637695520000|2021-11-23 19:25:20|457.38|455.38|458.22|456.22|458.22|456.22|457.38|455.38|0
1637695530000|2021-11-23 19:25:30|458.65|456.65|458.01|456.01|458.65|456.65|458.01|456.01|0
1637695540000|2021-11-23 19:25:40|458.44|456.44|458.65|456.65|458.86|456.86|458.44|456.44|0
1637695550000|2021-11-23 19:25:50|458.43|456.43|458.86|456.86|458.86|456.86|458.43|456.43|0
1637695560000|2021-11-23 19:26:00|458.65|456.65|458.65|456.65|458.65|456.65|458.22|456.22|0
1637695570000|2021-11-23 19:26:10|458.22|456.22|458.65|456.65|458.65|456.65|458.22|456.22|0
1637695580000|2021-11-23 19:26:20|458.86|456.86|459.49|457.49|459.49|457.49|458.86|456.86|0
1637695590000|2021-11-23 19:26:30|459.28|457.28|459.7|457.7|459.7|457.7|459.07|457.07|0
1637695600000|2021-11-23 19:26:40|459.91|457.91|459.7|457.7|459.91|457.91|459.7|457.7|0
1637695610000|2021-11-23 19:26:50|459.28|457.28|459.28|457.28|459.49|457.49|459.28|457.28|0
1637695620000|2021-11-23 19:27:00|459.07|457.07|459.07|457.07|459.07|457.07|459.07|457.07|0
1637695630000|2021-11-23 19:27:10|458.85|456.85|458.85|456.85|458.85|456.85|458.64|456.64|0
1637695640000|2021-11-23 19:27:20|458.64|456.64|458.01|456.01|458.64|456.64|457.59|455.59|0
1637695650000|2021-11-23 19:27:30|457.59|455.59|457.38|455.38|457.8|455.8|457.38|455.38|0
1637695660000|2021-11-23 19:27:40|457.59|455.59|458.22|456.22|458.43|456.43|457.59|455.59|0
1637695670000|2021-11-23 19:27:50|458.01|456.01|458.22|456.22|458.43|456.43|458.01|456.01|0
1637695680000|2021-11-23 19:28:00|458.01|456.01|457.59|455.59|458.01|456.01|457.59|455.59|0
1637695690000|2021-11-23 19:28:10|457.8|455.8|458.01|456.01|458.22|456.22|457.8|455.8|0
1637695700000|2021-11-23 19:28:20|457.8|455.8|457.8|455.8|457.8|455.8|457.59|455.59|0
1637695720000|2021-11-23 19:28:40|458.01|456.01|457.8|455.8|458.01|456.01|457.8|455.8|0
1637695730000|2021-11-23 19:28:50|458.01|456.01|457.59|455.59|458.01|456.01|457.38|455.38|0
1637695740000|2021-11-23 19:29:00|457.8|455.8|457.8|455.8|457.8|455.8|457.8|455.8|0
1637695750000|2021-11-23 19:29:10|457.38|455.38|457.59|455.59|457.59|455.59|457.17|455.17|0
1637695760000|2021-11-23 19:29:20|458.22|456.22|457.38|455.38|458.22|456.22|457.38|455.38|0
1637695770000|2021-11-23 19:29:30|456.96|454.96|457.38|455.38|457.38|455.38|456.96|454.96|0
1637695780000|2021-11-23 19:29:40|457.59|455.59|457.8|455.8|457.8|455.8|457.59|455.59|0
1637695790000|2021-11-23 19:29:50|458.01|456.01|457.17|455.17|458.01|456.01|457.17|455.17|0
1637695800000|2021-11-23 19:30:00|456.96|454.96|457.17|455.17|457.17|455.17|456.96|454.96|0
1637695810000|2021-11-23 19:30:10|457.8|455.8|458.85|456.85|459.06|457.06|457.8|455.8|0
1637695820000|2021-11-23 19:30:20|459.27|457.27|459.06|457.06|459.27|457.27|458.85|456.85|0
1637695830000|2021-11-23 19:30:30|458.85|456.85|459.91|457.91|459.91|457.91|458.85|456.85|0
1637695840000|2021-11-23 19:30:40|459.69|457.69|459.06|457.06|459.91|457.91|459.06|457.06|0
1637695850000|2021-11-23 19:30:50|458.64|456.64|458.01|456.01|458.64|456.64|457.8|455.8|0
1637695860000|2021-11-23 19:31:00|457.8|455.8|456.75|454.75|457.8|455.8|456.75|454.75|0
1637695870000|2021-11-23 19:31:10|455.91|453.91|455.28|453.28|456.12|454.12|455.28|453.28|0
1637695880000|2021-11-23 19:31:20|455.91|453.91|456.12|454.12|456.12|454.12|455.7|453.7|0
1637695890000|2021-11-23 19:31:30|455.49|453.49|455.49|453.49|455.49|453.49|455.28|453.28|0
1637695900000|2021-11-23 19:31:40|455.28|453.28|455.49|453.49|455.49|453.49|455.28|453.28|0
1637695910000|2021-11-23 19:31:50|455.28|453.28|455.38|453.38|455.49|453.49|455.28|453.28|0
1637695920000|2021-11-23 19:32:00|455.28|453.28|454.86|452.86|455.7|453.7|454.86|452.86|0
1637695930000|2021-11-23 19:32:10|455.07|453.07|454.86|452.86|455.07|453.07|454.86|452.86|0
1637695940000|2021-11-23 19:32:20|454.65|452.65|454.65|452.65|454.65|452.65|454.65|452.65|0
1637695950000|2021-11-23 19:32:30|454.44|452.44|454.44|452.44|454.44|452.44|454.23|452.23|0
1637695960000|2021-11-23 19:32:40|454.23|452.23|453.81|451.81|454.23|452.23|453.81|451.81|0
1637695970000|2021-11-23 19:32:50|454.02|452.02|454.44|452.44|454.44|452.44|454.02|452.02|0
1637695980000|2021-11-23 19:33:00|454.23|452.23|454.86|452.86|454.86|452.86|454.02|452.02|0
1637695990000|2021-11-23 19:33:10|454.65|452.65|454.86|452.86|455.07|453.07|454.65|452.65|0
1637696000000|2021-11-23 19:33:20|454.65|452.65|454.65|452.65|454.65|452.65|454.23|452.23|0
1637696010000|2021-11-23 19:33:30|454.86|452.86|455.49|453.49|455.49|453.49|454.86|452.86|0
1637696020000|2021-11-23 19:33:40|455.07|453.07|455.28|453.28|455.28|453.28|455.07|453.07|0
1637696030000|2021-11-23 19:33:50|455.07|453.07|454.44|452.44|455.07|453.07|454.44|452.44|0
1637696040000|2021-11-23 19:34:00|454.23|452.23|453.81|451.81|454.23|452.23|453.39|451.39|0
1637696050000|2021-11-23 19:34:10|454.02|452.02|454.65|452.65|454.65|452.65|454.02|452.02|0
1637696060000|2021-11-23 19:34:20|454.86|452.86|454.44|452.44|454.86|452.86|454.44|452.44|0
1637696070000|2021-11-23 19:34:30|454.23|452.23|454.86|452.86|454.86|452.86|454.23|452.23|0
1637696080000|2021-11-23 19:34:40|454.02|452.02|454.23|452.23|454.23|452.23|454.02|452.02|0
1637696090000|2021-11-23 19:34:50|454.65|452.65|454.86|452.86|454.86|452.86|454.65|452.65|0
1637696100000|2021-11-23 19:35:00|454.65|452.65|455.91|453.91|455.91|453.91|454.65|452.65|0
1637696110000|2021-11-23 19:35:10|455.7|453.7|456.12|454.12|456.33|454.33|455.7|453.7|0
1637696120000|2021-11-23 19:35:20|455.49|453.49|455.49|453.49|455.7|453.7|455.49|453.49|0
1637696130000|2021-11-23 19:35:30|455.7|453.7|455.7|453.7|455.7|453.7|455.7|453.7|0
1637696140000|2021-11-23 19:35:40|455.49|453.49|455.91|453.91|455.91|453.91|455.49|453.49|0
1637696150000|2021-11-23 19:35:50|456.54|454.54|456.96|454.96|456.96|454.96|456.54|454.54|0
1637696160000|2021-11-23 19:36:00|457.17|455.17|456.96|454.96|457.38|455.38|456.96|454.96|0
1637696170000|2021-11-23 19:36:10|457.38|455.38|456.96|454.96|457.59|455.59|456.96|454.96|0
1637696180000|2021-11-23 19:36:20|456.75|454.75|456.33|454.33|456.75|454.75|456.33|454.33|0
1637696190000|2021-11-23 19:36:30|456.54|454.54|456.33|454.33|456.54|454.54|455.91|453.91|0
1637696200000|2021-11-23 19:36:40|456.12|454.12|456.33|454.33|456.33|454.33|456.12|454.12|0
1637696210000|2021-11-23 19:36:50|456.54|454.54|456.75|454.75|456.75|454.75|456.54|454.54|0
1637696220000|2021-11-23 19:37:00|456.54|454.54|457.17|455.17|457.17|455.17|456.54|454.54|0
1637696230000|2021-11-23 19:37:10|457.38|455.38|458.01|456.01|458.01|456.01|457.17|455.17|0
1637696240000|2021-11-23 19:37:20|457.8|455.8|457.8|455.8|458.22|456.22|457.8|455.8|0
1637696250000|2021-11-23 19:37:30|457.59|455.59|457.8|455.8|457.8|455.8|457.59|455.59|0
1637696260000|2021-11-23 19:37:40|457.38|455.38|457.8|455.8|458.01|456.01|457.38|455.38|0
1637696270000|2021-11-23 19:37:50|457.38|455.38|457.38|455.38|457.59|455.59|457.38|455.38|0
1637696280000|2021-11-23 19:38:00|457.8|455.8|459.27|457.27|459.27|457.27|457.8|455.8|0
1637696290000|2021-11-23 19:38:10|459.48|457.48|460.11|458.11|460.11|458.11|459.48|457.48|0
1637696300000|2021-11-23 19:38:20|459.9|457.9|459.9|457.9|459.9|457.9|459.69|457.69|0
1637696310000|2021-11-23 19:38:30|459.69|457.69|459.48|457.48|459.69|457.69|459.06|457.06|0
1637696320000|2021-11-23 19:38:40|459.27|457.27|459.69|457.69|459.69|457.69|459.27|457.27|0
1637696330000|2021-11-23 19:38:50|459.48|457.48|459.27|457.27|459.48|457.48|459.27|457.27|0
1637696340000|2021-11-23 19:39:00|458.85|456.85|457.8|455.8|458.85|456.85|457.8|455.8|0
1637696350000|2021-11-23 19:39:10|457.16|455.16|457.37|455.37|457.37|455.37|457.16|455.16|0
1637696360000|2021-11-23 19:39:20|457.58|455.58|458.01|456.01|458.01|456.01|457.37|455.37|0
1637696370000|2021-11-23 19:39:30|458.22|456.22|458.43|456.43|458.43|456.43|458.22|456.22|0
1637696380000|2021-11-23 19:39:40|458.64|456.64|457.58|455.58|458.64|456.64|457.58|455.58|0
1637696390000|2021-11-23 19:39:50|457.37|455.37|457.16|455.16|457.37|455.37|457.16|455.16|0
1637696400000|2021-11-23 19:40:00|457.37|455.37|458.64|456.64|458.64|456.64|457.37|455.37|0
1637696410000|2021-11-23 19:40:10|459.27|457.27|458.43|456.43|459.48|457.48|458.43|456.43|0
1637696420000|2021-11-23 19:40:20|458|456|458.22|456.22|458.22|456.22|458|456|0
1637696430000|2021-11-23 19:40:30|458|456|458.21|456.21|458.21|456.21|458|456|0
1637696440000|2021-11-23 19:40:40|458.43|456.43|458.43|456.43|458.43|456.43|458.21|456.21|0
1637696450000|2021-11-23 19:40:50|458.21|456.21|458|456|458.21|456.21|458|456|0
1637696460000|2021-11-23 19:41:00|458.21|456.21|457.79|455.79|458.21|456.21|457.58|455.58|0
1637696470000|2021-11-23 19:41:10|458.21|456.21|458.21|456.21|458.42|456.42|458.21|456.21|0
1637696480000|2021-11-23 19:41:20|458.42|456.42|458.42|456.42|458.64|456.64|458.42|456.42|0
1637696490000|2021-11-23 19:41:30|458.21|456.21|457.58|455.58|458.21|456.21|457.58|455.58|0
1637696500000|2021-11-23 19:41:40|456.95|454.95|457.37|455.37|457.37|455.37|456.95|454.95|0
1637696510000|2021-11-23 19:41:50|457.58|455.58|457.16|455.16|457.79|455.79|457.16|455.16|0
1637696520000|2021-11-23 19:42:00|456.95|454.95|458.21|456.21|458.21|456.21|456.95|454.95|0
1637696530000|2021-11-23 19:42:10|458|456|457.79|455.79|458|456|457.79|455.79|0
1637696540000|2021-11-23 19:42:20|457.58|455.58|457.37|455.37|457.58|455.58|457.37|455.37|0
1637696550000|2021-11-23 19:42:30|457.58|455.58|457.37|455.37|457.58|455.58|457.37|455.37|0
1637696560000|2021-11-23 19:42:40|457.58|455.58|457.58|455.58|457.79|455.79|457.58|455.58|0
1637696570000|2021-11-23 19:42:50|457.37|455.37|457.37|455.37|457.58|455.58|457.37|455.37|0
1637696580000|2021-11-23 19:43:00|457.58|455.58|458.84|456.84|458.84|456.84|457.58|455.58|0
1637696590000|2021-11-23 19:43:10|458.63|456.63|458.84|456.84|458.84|456.84|458.63|456.63|0
1637696600000|2021-11-23 19:43:20|458.63|456.63|459.05|457.05|459.05|457.05|458.63|456.63|0
1637696610000|2021-11-23 19:43:30|459.27|457.27|459.26|457.26|459.48|457.48|459.26|457.26|0
1637696620000|2021-11-23 19:43:40|459.9|457.9|459.9|457.9|460.11|458.11|459.69|457.69|0
1637696630000|2021-11-23 19:43:50|459.48|457.48|459.05|457.05|459.48|457.48|459.05|457.05|0
1637696640000|2021-11-23 19:44:00|459.26|457.26|459.26|457.26|459.26|457.26|459.05|457.05|0
1637696650000|2021-11-23 19:44:10|459.48|457.48|459.48|457.48|459.69|457.69|459.48|457.48|0
1637696660000|2021-11-23 19:44:20|459.69|457.69|459.05|457.05|459.9|457.9|459.05|457.05|0
1637696670000|2021-11-23 19:44:30|459.26|457.26|459.69|457.69|459.69|457.69|459.05|457.05|0
1637696680000|2021-11-23 19:44:40|459.26|457.26|459.9|457.9|459.9|457.9|459.26|457.26|0
1637696690000|2021-11-23 19:44:50|460.32|458.32|460.53|458.53|460.53|458.53|460.32|458.32|0
1637696700000|2021-11-23 19:45:00|460.32|458.32|460.11|458.11|460.32|458.32|460.11|458.11|0
1637696710000|2021-11-23 19:45:10|460.32|458.32|459.9|457.9|460.32|458.32|459.9|457.9|0
1637696720000|2021-11-23 19:45:20|459.68|457.68|460.11|458.11|460.11|458.11|459.58|457.58|0
1637696730000|2021-11-23 19:45:30|460.32|458.32|461.16|459.16|461.16|459.16|460.32|458.32|0
1637696740000|2021-11-23 19:45:40|460.53|458.53|460.53|458.53|460.74|458.74|460.53|458.53|0
1637696750000|2021-11-23 19:45:50|460.32|458.32|460.53|458.53|460.53|458.53|460.32|458.32|0
1637696760000|2021-11-23 19:46:00|460.74|458.74|461.37|459.37|461.58|459.58|460.74|458.74|0
1637696770000|2021-11-23 19:46:10|461.79|459.79|462.21|460.21|462.21|460.21|461.79|459.79|0
1637696780000|2021-11-23 19:46:20|461.79|459.79|462.64|460.64|462.64|460.64|461.79|459.79|0
1637696790000|2021-11-23 19:46:30|462.85|460.85|462.85|460.85|463.06|461.06|462.85|460.85|0
1637696800000|2021-11-23 19:46:40|462.64|460.64|463.27|461.27|463.27|461.27|462.64|460.64|0
1637696810000|2021-11-23 19:46:50|463.06|461.06|463.27|461.27|463.27|461.27|462.85|460.85|0
1637696820000|2021-11-23 19:47:00|463.06|461.06|462.85|460.85|463.06|461.06|462.63|460.63|0
1637696830000|2021-11-23 19:47:10|463.06|461.06|463.48|461.48|463.48|461.48|462.85|460.85|0
1637696840000|2021-11-23 19:47:20|462.85|460.85|463.48|461.48|463.69|461.69|462.85|460.85|0
1637696850000|2021-11-23 19:47:30|463.06|461.06|464.11|462.11|464.11|462.11|463.06|461.06|0
1637696860000|2021-11-23 19:47:40|464.75|462.75|464.96|462.96|464.96|462.96|464.53|462.53|0
1637696870000|2021-11-23 19:47:50|465.17|463.17|464.96|462.96|465.38|463.38|464.96|462.96|0
1637696880000|2021-11-23 19:48:00|464.85|462.85|464.75|462.75|464.96|462.96|464.75|462.75|0
1637696890000|2021-11-23 19:48:10|464.53|462.53|464.32|462.32|464.53|462.53|463.9|461.9|0
1637696900000|2021-11-23 19:48:20|464.11|462.11|463.9|461.9|464.11|462.11|463.9|461.9|0
1637696910000|2021-11-23 19:48:30|464.11|462.11|464.75|462.75|464.75|462.75|464.11|462.11|0
1637696920000|2021-11-23 19:48:40|465.17|463.17|466.23|464.23|466.23|464.23|465.17|463.17|0
1637696930000|2021-11-23 19:48:50|466.01|464.01|466.44|464.44|466.44|464.44|466.01|464.01|0
1637696940000|2021-11-23 19:49:00|466.65|464.65|467.28|465.28|467.28|465.28|466.65|464.65|0
1637696950000|2021-11-23 19:49:10|467.5|465.5|467.5|465.5|467.5|465.5|467.28|465.28|0
1637696960000|2021-11-23 19:49:20|468.13|466.13|468.13|466.13|468.13|466.13|467.92|465.92|0
1637696970000|2021-11-23 19:49:30|467.71|465.71|467.5|465.5|467.71|465.71|467.07|465.07|0
1637696980000|2021-11-23 19:49:40|467.71|465.71|467.92|465.92|467.92|465.92|467.71|465.71|0
1637696990000|2021-11-23 19:49:50|468.13|466.13|468.55|466.55|468.98|466.98|468.13|466.13|0
1637697000000|2021-11-23 19:50:00|468.77|466.77|468.55|466.55|468.77|466.77|468.55|466.55|0
1637697010000|2021-11-23 19:50:10|468.13|466.13|467.71|465.71|468.13|466.13|467.49|465.49|0
1637697020000|2021-11-23 19:50:20|467.49|465.49|464.32|462.32|467.49|465.49|464.32|462.32|0
1637697030000|2021-11-23 19:50:30|464.96|462.96|464.96|462.96|465.38|463.38|464.96|462.96|0
1637697040000|2021-11-23 19:50:40|465.17|463.17|465.8|463.8|466.01|464.01|465.17|463.17|0
1637697050000|2021-11-23 19:50:50|466.22|464.22|466.44|464.44|466.44|464.44|465.9|463.9|0
1637697060000|2021-11-23 19:51:00|466.22|464.22|467.07|465.07|467.07|465.07|466.22|464.22|0
1637697070000|2021-11-23 19:51:10|466.86|464.86|466.86|464.86|466.86|464.86|466.44|464.44|0
1637697080000|2021-11-23 19:51:20|467.07|465.07|466.65|464.65|467.07|465.07|466.65|464.65|0
1637697090000|2021-11-23 19:51:30|466.86|464.86|466.22|464.22|466.86|464.86|466.22|464.22|0
1637697100000|2021-11-23 19:51:40|467.44|465.44|467.23|465.23|467.44|465.44|467.02|465.02|0
1637697110000|2021-11-23 19:51:50|464.35|462.35|464.78|462.78|464.99|462.99|464.35|462.35|0
1637697120000|2021-11-23 19:52:00|465.63|463.63|466.05|464.05|466.05|464.05|465.42|463.42|0
1637697130000|2021-11-23 19:52:10|466.15|464.15|466.27|464.27|466.27|464.27|466.05|464.05|0
1637697140000|2021-11-23 19:52:20|466.05|464.05|465.2|463.2|466.05|464.05|465.2|463.2|0
1637697150000|2021-11-23 19:52:30|465.42|463.42|465.42|463.42|465.42|463.42|465.2|463.2|0
1637697160000|2021-11-23 19:52:40|465.2|463.2|465.84|463.84|465.84|463.84|465.2|463.2|0
1637697170000|2021-11-23 19:52:50|465.63|463.63|465.63|463.63|465.63|463.63|465.41|463.41|0
1637697180000|2021-11-23 19:53:00|465.84|463.84|466.05|464.05|466.05|464.05|465.84|463.84|0
1637697190000|2021-11-23 19:53:10|466.26|464.26|466.26|464.26|466.48|464.48|466.26|464.26|0
1637697200000|2021-11-23 19:53:20|466.05|464.05|466.05|464.05|466.26|464.26|466.05|464.05|0
1637697210000|2021-11-23 19:53:30|466.26|464.26|466.26|464.26|466.26|464.26|466.05|464.05|0
1637697220000|2021-11-23 19:53:40|466.48|464.48|466.69|464.69|466.69|464.69|466.26|464.26|0
1637697230000|2021-11-23 19:53:50|466.48|464.48|466.9|464.9|466.9|464.9|466.48|464.48|0
1637697240000|2021-11-23 19:54:00|467.11|465.11|467.33|465.33|467.33|465.33|467.11|465.11|0
1637697250000|2021-11-23 19:54:10|467.54|465.54|468.82|466.82|468.82|466.82|467.54|465.54|0
1637697260000|2021-11-23 19:54:20|468.6|466.6|470.09|468.09|470.09|468.09|468.6|466.6|0
1637697270000|2021-11-23 19:54:30|470.73|468.73|470.73|468.73|470.95|468.95|470.73|468.73|0
1637697280000|2021-11-23 19:54:40|470.31|468.31|469.46|467.46|470.52|468.52|469.46|467.46|0
1637697290000|2021-11-23 19:54:50|469.24|467.24|469.24|467.24|469.45|467.45|469.24|467.24|0
1637697300000|2021-11-23 19:55:00|469.03|467.03|468.6|466.6|469.03|467.03|468.39|466.39|0
1637697310000|2021-11-23 19:55:10|468.39|466.39|469.67|467.67|469.67|467.67|468.39|466.39|0
1637697320000|2021-11-23 19:55:20|469.88|467.88|469.67|467.67|470.09|468.09|469.67|467.67|0
1637697330000|2021-11-23 19:55:30|470.09|468.09|470.73|468.73|470.73|468.73|469.88|467.88|0
1637697340000|2021-11-23 19:55:40|470.31|468.31|470.09|468.09|470.52|468.52|470.09|468.09|0
1637697350000|2021-11-23 19:55:50|469.88|467.88|470.09|468.09|470.09|468.09|469.88|467.88|0
1637697360000|2021-11-23 19:56:00|469.67|467.67|469.45|467.45|469.67|467.67|469.45|467.45|0
1637697370000|2021-11-23 19:56:10|469.24|467.24|469.24|467.24|469.24|467.24|469.03|467.03|0
1637697380000|2021-11-23 19:56:20|468.6|466.6|469.03|467.03|469.24|467.24|468.6|466.6|0
1637697390000|2021-11-23 19:56:30|469.24|467.24|468.82|466.82|469.24|467.24|468.82|466.82|0
1637697400000|2021-11-23 19:56:40|468.6|466.6|468.81|466.81|468.81|466.81|468.6|466.6|0
1637697410000|2021-11-23 19:56:50|468.6|466.6|468.6|466.6|468.6|466.6|468.39|466.39|0
1637697420000|2021-11-23 19:57:00|468.81|466.81|467.75|465.75|468.81|466.81|467.75|465.75|0
1637697430000|2021-11-23 19:57:10|467.33|465.33|467.33|465.33|467.33|465.33|467.11|465.11|0
1637697440000|2021-11-23 19:57:20|467.11|465.11|467.11|465.11|467.32|465.32|467.11|465.11|0
1637697450000|2021-11-23 19:57:30|466.69|464.69|466.9|464.9|467.11|465.11|466.69|464.69|0
1637697460000|2021-11-23 19:57:40|466.69|464.69|466.69|464.69|466.69|464.69|466.26|464.26|0
1637697470000|2021-11-23 19:57:50|466.47|464.47|466.9|464.9|466.9|464.9|466.47|464.47|0
1637697480000|2021-11-23 19:58:00|467.11|465.11|466.9|464.9|467.32|465.32|466.9|464.9|0
1637697490000|2021-11-23 19:58:10|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1637697500000|2021-11-23 19:58:20|467.54|465.54|467.11|465.11|467.54|465.54|467.11|465.11|0
1637697510000|2021-11-23 19:58:30|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1637697520000|2021-11-23 19:58:40|467.54|465.54|467.75|465.75|467.96|465.96|467.54|465.54|0
1637697530000|2021-11-23 19:58:50|468.18|466.18|467.54|465.54|468.18|466.18|467.54|465.54|0
1637697540000|2021-11-23 19:59:00|467.32|465.32|468.17|466.17|468.17|466.17|467.32|465.32|0
1637697550000|2021-11-23 19:59:10|468.6|466.6|469.03|467.03|469.03|467.03|468.6|466.6|0
1637697560000|2021-11-23 19:59:20|468.81|466.81|469.03|467.03|469.03|467.03|468.81|466.81|0
1637697570000|2021-11-23 19:59:30|468.6|466.6|468.81|466.81|468.81|466.81|468.6|466.6|0
1637697580000|2021-11-23 19:59:40|468.6|466.6|468.39|466.39|468.6|466.6|468.17|466.17|0
1637697590000|2021-11-23 19:59:50|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|0
1637697600000|2021-11-23 20:00:00|468.81|466.81|468.6|466.6|468.81|466.81|468.39|466.39|0
1637697610000|2021-11-23 20:00:10|468.39|466.39|468.6|466.6|468.6|466.6|468.17|466.17|0
1637697620000|2021-11-23 20:00:20|468.81|466.81|468.39|466.39|468.81|466.81|468.39|466.39|0
1637697630000|2021-11-23 20:00:30|468.6|466.6|467.75|465.75|468.6|466.6|467.75|465.75|0
1637697640000|2021-11-23 20:00:40|467.54|465.54|468.17|466.17|468.17|466.17|467.54|465.54|0
1637697650000|2021-11-23 20:00:50|467.96|465.96|468.17|466.17|468.17|466.17|467.96|465.96|0
1637697660000|2021-11-23 20:01:00|468.39|466.39|468.17|466.17|469.03|467.03|468.17|466.17|0
1637697670000|2021-11-23 20:01:10|468.6|466.6|467.54|465.54|468.6|466.6|467.54|465.54|0
1637697680000|2021-11-23 20:01:20|467.75|465.75|467.11|465.11|467.75|465.75|467|465|0
1637697690000|2021-11-23 20:01:30|466.9|464.9|467.11|465.11|467.11|465.11|466.9|464.9|0
1637697700000|2021-11-23 20:01:40|466.9|464.9|466.9|464.9|466.9|464.9|466.9|464.9|0
1637697710000|2021-11-23 20:01:50|467.11|465.11|467.11|465.11|467.32|465.32|467.11|465.11|0
1637697720000|2021-11-23 20:02:00|466.9|464.9|466.68|464.68|466.9|464.9|466.47|464.47|0
1637697730000|2021-11-23 20:02:10|466.9|464.9|467.11|465.11|467.32|465.32|466.9|464.9|0
1637697740000|2021-11-23 20:02:20|466.47|464.47|466.26|464.26|466.47|464.47|466.26|464.26|0
1637697750000|2021-11-23 20:02:30|466.47|464.47|466.68|464.68|466.68|464.68|466.47|464.47|0
1637697760000|2021-11-23 20:02:40|466.9|464.9|466.79|464.79|467.11|465.11|466.79|464.79|0
1637697770000|2021-11-23 20:02:50|466.68|464.68|466.26|464.26|466.68|464.68|466.05|464.05|0
1637697780000|2021-11-23 20:03:00|466.47|464.47|466.05|464.05|466.47|464.47|466.05|464.05|0
1637697790000|2021-11-23 20:03:10|465.83|463.83|464.56|462.56|465.83|463.83|464.56|462.56|0
1637697800000|2021-11-23 20:03:20|464.35|462.35|463.92|461.92|464.35|462.35|463.92|461.92|0
1637697810000|2021-11-23 20:03:30|464.35|462.35|463.92|461.92|464.35|462.35|463.92|461.92|0
1637697820000|2021-11-23 20:03:40|463.71|461.71|464.13|462.13|464.13|462.13|463.71|461.71|0
1637697830000|2021-11-23 20:03:50|463.92|461.92|464.13|462.13|464.13|462.13|463.92|461.92|0
1637697840000|2021-11-23 20:04:00|464.35|462.35|465.2|463.2|465.2|463.2|464.35|462.35|0
1637697850000|2021-11-23 20:04:10|465.83|463.83|465.62|463.62|465.83|463.83|465.62|463.62|0
1637697860000|2021-11-23 20:04:20|465.41|463.41|466.26|464.26|466.26|464.26|465.41|463.41|0
1637697870000|2021-11-23 20:04:30|466.47|464.47|466.04|464.04|466.47|464.47|466.04|464.04|0
1637697880000|2021-11-23 20:04:40|465.83|463.83|465.83|463.83|465.83|463.83|465.62|463.62|0
1637697890000|2021-11-23 20:04:50|465.62|463.62|465.51|463.51|465.62|463.62|465.51|463.51|0
1637697900000|2021-11-23 20:05:00|466.26|464.26|467.32|465.32|467.32|465.32|466.26|464.26|0
1637697910000|2021-11-23 20:05:10|467.11|465.11|468.38|466.38|468.38|466.38|467.11|465.11|0
1637697920000|2021-11-23 20:05:20|468.17|466.17|467.96|465.96|468.38|466.38|467.96|465.96|0
1637697930000|2021-11-23 20:05:30|468.6|466.6|468.38|466.38|468.6|466.6|468.38|466.38|0
1637697940000|2021-11-23 20:05:40|467.96|465.96|468.17|466.17|468.17|466.17|467.96|465.96|0
1637697950000|2021-11-23 20:05:50|468.38|466.38|468.38|466.38|468.49|466.49|468.27|466.27|0
1637697960000|2021-11-23 20:06:00|468.81|466.81|468.38|466.38|468.81|466.81|468.38|466.38|0
1637697970000|2021-11-23 20:06:10|468.17|466.17|468.81|466.81|468.81|466.81|468.17|466.17|0
1637697980000|2021-11-23 20:06:20|469.45|467.45|469.87|467.87|470.09|468.09|469.45|467.45|0
1637697990000|2021-11-23 20:06:30|470.3|468.3|470.51|468.51|470.51|468.51|470.3|468.3|0
1637698000000|2021-11-23 20:06:40|470.3|468.3|469.23|467.23|470.3|468.3|469.23|467.23|0
1637698010000|2021-11-23 20:06:50|470.09|468.09|470.3|468.3|470.3|468.3|470.09|468.09|0
1637698020000|2021-11-23 20:07:00|469.87|467.87|469.66|467.66|469.87|467.87|469.55|467.55|0
1637698030000|2021-11-23 20:07:10|469.45|467.45|469.45|467.45|469.45|467.45|469.23|467.23|0
1637698040000|2021-11-23 20:07:20|468.81|466.81|467.96|465.96|469.02|467.02|467.96|465.96|0
1637698050000|2021-11-23 20:07:30|468.6|466.6|469.02|467.02|469.02|467.02|468.6|466.6|0
1637698060000|2021-11-23 20:07:40|469.23|467.23|469.45|467.45|469.66|467.66|469.23|467.23|0
1637698070000|2021-11-23 20:07:50|469.23|467.23|469.87|467.87|469.87|467.87|469.23|467.23|0
1637698080000|2021-11-23 20:08:00|470.09|468.09|470.09|468.09|470.09|468.09|469.87|467.87|0
1637698090000|2021-11-23 20:08:10|469.87|467.87|470.09|468.09|470.3|468.3|469.87|467.87|0
1637698100000|2021-11-23 20:08:20|470.3|468.3|470.09|468.09|470.3|468.3|470.09|468.09|0
1637698110000|2021-11-23 20:08:30|469.87|467.87|470.3|468.3|470.3|468.3|469.87|467.87|0
1637698120000|2021-11-23 20:08:40|470.51|468.51|470.09|468.09|470.51|468.51|470.09|468.09|0
1637698130000|2021-11-23 20:08:50|469.87|467.87|470.51|468.51|470.51|468.51|469.87|467.87|0
1637698140000|2021-11-23 20:09:00|471.15|469.15|471.15|469.15|471.15|469.15|470.94|468.94|0
1637698150000|2021-11-23 20:09:10|470.94|468.94|471.04|469.04|471.04|469.04|470.94|468.94|0
1637698160000|2021-11-23 20:09:20|471.36|469.36|470.09|468.09|471.36|469.36|470.09|468.09|0
1637698170000|2021-11-23 20:09:30|469.66|467.66|469.02|467.02|469.66|467.66|469.02|467.02|0
1637698180000|2021-11-23 20:09:40|469.87|467.87|469.87|467.87|470.19|468.19|469.87|467.87|0
1637698190000|2021-11-23 20:09:50|469.97|467.97|470.72|468.72|470.94|468.94|469.97|467.97|0
1637698200000|2021-11-23 20:10:00|470.51|468.51|469.66|467.66|470.51|468.51|469.66|467.66|0
1637698210000|2021-11-23 20:10:10|469.23|467.23|468.17|466.17|469.23|467.23|468.17|466.17|0
1637698220000|2021-11-23 20:10:20|468.81|466.81|469.45|467.45|469.45|467.45|468.59|466.59|0
1637698230000|2021-11-23 20:10:30|469.66|467.66|469.45|467.45|469.66|467.66|469.23|467.23|0
1637698240000|2021-11-23 20:10:40|469.66|467.66|468.38|466.38|469.66|467.66|468.38|466.38|0
1637698250000|2021-11-23 20:10:50|469.02|467.02|469.44|467.44|469.45|467.45|469.02|467.02|0
1637698260000|2021-11-23 20:11:00|469.23|467.23|469.02|467.02|469.23|467.23|469.02|467.02|0
1637698270000|2021-11-23 20:11:10|469.23|467.23|468.81|466.81|469.23|467.23|468.59|466.59|0
1637698280000|2021-11-23 20:11:20|469.23|467.23|469.02|467.02|469.23|467.23|469.02|467.02|0
1637698290000|2021-11-23 20:11:30|469.23|467.23|469.76|467.76|469.87|467.87|469.02|467.02|0
1637698300000|2021-11-23 20:11:40|469.87|467.87|469.02|467.02|469.87|467.87|469.02|467.02|0
1637698310000|2021-11-23 20:11:50|469.23|467.23|469.23|467.23|469.23|467.23|468.59|466.59|0
1637698320000|2021-11-23 20:12:00|469.02|467.02|469.02|467.02|469.23|467.23|469.02|467.02|0
1637698330000|2021-11-23 20:12:10|468.59|466.59|468.59|466.59|468.59|466.59|468.17|466.17|0
1637698340000|2021-11-23 20:12:20|468.81|466.81|468.38|466.38|468.81|466.81|468.38|466.38|0
1637698350000|2021-11-23 20:12:30|468.59|466.59|468.59|466.59|468.59|466.59|468.59|466.59|0
1637698360000|2021-11-23 20:12:40|468.38|466.38|469.23|467.23|469.23|467.23|468.38|466.38|0
1637698370000|2021-11-23 20:12:50|469.66|467.66|469.66|467.66|469.66|467.66|469.44|467.44|0
1637698380000|2021-11-23 20:13:00|469.87|467.87|469.87|467.87|469.87|467.87|469.66|467.66|0
1637698390000|2021-11-23 20:13:10|469.66|467.66|470.08|468.08|470.08|468.08|469.66|467.66|0
1637698400000|2021-11-23 20:13:20|469.87|467.87|469.44|467.44|470.08|468.08|469.44|467.44|0
1637698410000|2021-11-23 20:13:30|468.17|466.17|468.59|466.59|468.59|466.59|467.95|465.95|0
1637698420000|2021-11-23 20:13:40|468.8|466.8|469.44|467.44|469.44|467.44|468.8|466.8|0
1637698430000|2021-11-23 20:13:50|469.66|467.66|469.66|467.66|469.66|467.66|469.44|467.44|0
1637698440000|2021-11-23 20:14:00|469.23|467.23|469.23|467.23|469.23|467.23|468.8|466.8|0
1637698450000|2021-11-23 20:14:10|469.44|467.44|469.66|467.66|469.66|467.66|469.44|467.44|0
1637698460000|2021-11-23 20:14:20|470.08|468.08|469.87|467.87|470.08|468.08|469.87|467.87|0
1637698470000|2021-11-23 20:14:30|469.76|467.76|469.23|467.23|469.87|467.87|469.23|467.23|0
1637698480000|2021-11-23 20:14:40|469.02|467.02|469.12|467.12|469.12|467.12|468.8|466.8|0
1637698490000|2021-11-23 20:14:50|469.02|467.02|469.87|467.87|469.87|467.87|469.02|467.02|0
1637698500000|2021-11-23 20:15:00|470.29|468.29|470.29|468.29|470.29|468.29|470.29|468.29|0
1637698510000|2021-11-23 20:15:10|470.51|468.51|471.15|469.15|471.36|469.36|470.51|468.51|0
1637698520000|2021-11-23 20:15:20|471.36|469.36|470.51|468.51|471.36|469.36|470.51|468.51|0
1637698530000|2021-11-23 20:15:30|470.61|468.61|470.08|468.08|470.72|468.72|470.08|468.08|0
1637698540000|2021-11-23 20:15:40|469.76|467.76|470.08|468.08|470.08|468.08|469.66|467.66|0
1637698550000|2021-11-23 20:15:50|469.87|467.87|469.02|467.02|469.87|467.87|469.02|467.02|0
1637698560000|2021-11-23 20:16:00|469.65|467.65|469.23|467.23|469.65|467.65|469.23|467.23|0
1637698570000|2021-11-23 20:16:10|469.02|467.02|469.44|467.44|469.44|467.44|469.02|467.02|0
1637698580000|2021-11-23 20:16:20|469.23|467.23|469.23|467.23|469.44|467.44|469.02|467.02|0
1637698590000|2021-11-23 20:16:30|468.8|466.8|469.02|467.02|469.02|467.02|468.8|466.8|0
1637698600000|2021-11-23 20:16:40|468.38|466.38|468.38|466.38|468.59|466.59|468.38|466.38|0
1637698610000|2021-11-23 20:16:50|468.27|466.27|468.16|466.16|468.27|466.27|468.05|466.05|0
1637698620000|2021-11-23 20:17:00|468.59|466.59|469.65|467.65|469.65|467.65|468.59|466.59|0
1637698630000|2021-11-23 20:17:10|469.23|467.23|469.23|467.23|469.44|467.44|469.23|467.23|0
1637698640000|2021-11-23 20:17:20|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1637698650000|2021-11-23 20:17:30|469.23|467.23|469.44|467.44|469.44|467.44|469.23|467.23|0
1637698660000|2021-11-23 20:17:40|469.65|467.65|469.65|467.65|469.65|467.65|469.44|467.44|0
1637698670000|2021-11-23 20:17:50|470.08|468.08|470.29|468.29|470.51|468.51|470.08|468.08|0
1637698680000|2021-11-23 20:18:00|470.08|468.08|470.08|468.08|470.08|468.08|469.87|467.87|0
1637698690000|2021-11-23 20:18:10|469.65|467.65|469.87|467.87|469.87|467.87|469.65|467.65|0
1637698700000|2021-11-23 20:18:20|469.65|467.65|469.01|467.01|469.87|467.87|469.01|467.01|0
1637698710000|2021-11-23 20:18:30|468.8|466.8|468.59|466.59|468.8|466.8|468.59|466.59|0
1637698720000|2021-11-23 20:18:40|468.16|466.16|468.38|466.38|468.38|466.38|467.95|465.95|0
1637698730000|2021-11-23 20:18:50|468.16|466.16|468.59|466.59|468.59|466.59|468.16|466.16|0
1637698740000|2021-11-23 20:19:00|468.38|466.38|466.89|464.89|468.38|466.38|466.89|464.89|0
1637698750000|2021-11-23 20:19:10|466.67|464.67|466.67|464.67|466.67|464.67|466.46|464.46|0
1637698760000|2021-11-23 20:19:20|466.25|464.25|466.04|464.04|466.46|464.46|466.04|464.04|0
1637698770000|2021-11-23 20:19:30|466.25|464.25|465.82|463.82|466.25|464.25|465.82|463.82|0
1637698780000|2021-11-23 20:19:40|465.61|463.61|466.46|464.46|466.46|464.46|465.61|463.61|0
1637698790000|2021-11-23 20:19:50|466.89|464.89|465.61|463.61|466.89|464.89|465.61|463.61|0
1637698800000|2021-11-23 20:20:00|466.25|464.25|467.31|465.31|467.31|465.31|466.25|464.25|0
1637698810000|2021-11-23 20:20:10|467.1|465.1|465.61|463.61|467.1|465.1|465.61|463.61|0
1637698820000|2021-11-23 20:20:20|465.19|463.19|465.61|463.61|465.61|463.61|465.19|463.19|0
1637698830000|2021-11-23 20:20:30|465.82|463.82|464.97|462.97|466.25|464.25|464.97|462.97|0
1637698840000|2021-11-23 20:20:40|464.55|462.55|464.97|462.97|464.97|462.97|464.55|462.55|0
1637698850000|2021-11-23 20:20:50|465.07|463.07|465.4|463.4|465.4|463.4|465.07|463.07|0
1637698860000|2021-11-23 20:21:00|465.61|463.61|466.03|464.03|466.03|464.03|465.61|463.61|0
1637698870000|2021-11-23 20:21:10|465.61|463.61|466.03|464.03|466.03|464.03|465.18|463.18|0
1637698880000|2021-11-23 20:21:20|465.82|463.82|465.4|463.4|465.82|463.82|465.4|463.4|0
1637698890000|2021-11-23 20:21:30|465.82|463.82|465.61|463.61|466.03|464.03|465.61|463.61|0
1637698900000|2021-11-23 20:21:40|466.03|464.03|466.25|464.25|466.25|464.25|466.03|464.03|0
1637698910000|2021-11-23 20:21:50|466.03|464.03|466.67|464.67|466.67|464.67|466.03|464.03|0
1637698920000|2021-11-23 20:22:00|466.88|464.88|466.03|464.03|466.88|464.88|465.82|463.82|0
1637698930000|2021-11-23 20:22:10|465.61|463.61|465.4|463.4|466.25|464.25|465.4|463.4|0
1637698940000|2021-11-23 20:22:20|465.82|463.82|465.4|463.4|465.82|463.82|465.4|463.4|0
1637698950000|2021-11-23 20:22:30|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1637698960000|2021-11-23 20:22:40|465.71|463.71|465.82|463.82|465.82|463.82|465.4|463.4|0
1637698970000|2021-11-23 20:22:50|466.03|464.03|466.14|464.14|466.14|464.14|465.82|463.82|0
1637698980000|2021-11-23 20:23:00|466.03|464.03|465.82|463.82|466.25|464.25|465.82|463.82|0
1637698990000|2021-11-23 20:23:10|465.18|463.18|464.76|462.76|465.18|463.18|464.76|462.76|0
1637699000000|2021-11-23 20:23:20|464.55|462.55|465.18|463.18|465.18|463.18|464.55|462.55|0
1637699010000|2021-11-23 20:23:30|464.86|462.86|464.97|462.97|465.18|463.18|464.86|462.86|0
1637699020000|2021-11-23 20:23:40|464.76|462.76|465.61|463.61|465.61|463.61|464.76|462.76|0
1637699030000|2021-11-23 20:23:50|465.82|463.82|465.4|463.4|465.82|463.82|465.18|463.18|0
1637699040000|2021-11-23 20:24:00|464.97|462.97|465.4|463.4|465.4|463.4|464.97|462.97|0
1637699050000|2021-11-23 20:24:10|465.61|463.61|466.25|464.25|466.25|464.25|465.61|463.61|0
1637699060000|2021-11-23 20:24:20|466.46|464.46|466.46|464.46|466.46|464.46|466.25|464.25|0
1637699070000|2021-11-23 20:24:30|466.24|464.24|466.46|464.46|466.46|464.46|466.24|464.24|0
1637699080000|2021-11-23 20:24:40|467.31|465.31|466.77|464.77|467.31|465.31|466.77|464.77|0
1637699090000|2021-11-23 20:24:50|466.88|464.88|466.46|464.46|466.88|464.88|466.24|464.24|0
1637699100000|2021-11-23 20:25:00|466.88|464.88|467.2|465.2|467.2|465.2|466.67|464.67|0
1637699110000|2021-11-23 20:25:10|467.52|465.52|468.37|466.37|468.69|466.69|467.52|465.52|0
1637699120000|2021-11-23 20:25:20|468.16|466.16|467.95|465.95|468.16|466.16|467.95|465.95|0
1637699130000|2021-11-23 20:25:30|468.16|466.16|467.73|465.73|468.16|466.16|467.73|465.73|0
1637699140000|2021-11-23 20:25:40|468.26|466.26|467.73|465.73|468.26|466.26|467.73|465.73|0
1637699150000|2021-11-23 20:25:50|467.95|465.95|467.83|465.83|467.95|465.95|467.73|465.73|0
1637699160000|2021-11-23 20:26:00|467.73|465.73|468.37|466.37|468.37|466.37|467.73|465.73|0
1637699170000|2021-11-23 20:26:10|468.26|466.26|469.22|467.22|469.44|467.44|468.26|466.26|0
1637699180000|2021-11-23 20:26:20|468.8|466.8|469.22|467.22|469.22|467.22|468.8|466.8|0
1637699190000|2021-11-23 20:26:30|469.65|467.65|469.65|467.65|469.65|467.65|469.44|467.44|0
1637699200000|2021-11-23 20:26:40|470.29|468.29|469.44|467.44|470.29|468.29|469.44|467.44|0
1637699210000|2021-11-23 20:26:50|469.65|467.65|470.07|468.07|470.29|468.29|469.65|467.65|0
1637699220000|2021-11-23 20:27:00|469.86|467.86|469.86|467.86|470.07|468.07|469.86|467.86|0
1637699230000|2021-11-23 20:27:10|469.54|467.54|469.22|467.22|469.54|467.54|469.22|467.22|0
1637699240000|2021-11-23 20:27:20|469.01|467.01|468.47|466.47|469.01|467.01|468.37|466.37|0
1637699250000|2021-11-23 20:27:30|468.37|466.37|468.26|466.26|468.37|466.37|467.94|465.94|0
1637699260000|2021-11-23 20:27:40|468.16|466.16|467.73|465.73|468.16|466.16|467.73|465.73|0
1637699270000|2021-11-23 20:27:50|467.52|465.52|467.62|465.62|467.73|465.73|467.52|465.52|0
1637699280000|2021-11-23 20:28:00|467.52|465.52|468.37|466.37|468.37|466.37|467.52|465.52|0
1637699290000|2021-11-23 20:28:10|467.73|465.73|467.94|465.94|467.94|465.94|467.73|465.73|0
1637699300000|2021-11-23 20:28:20|467.73|465.73|467.52|465.52|467.73|465.73|467.52|465.52|0
1637699310000|2021-11-23 20:28:30|467.73|465.73|467.31|465.31|467.73|465.73|467.31|465.31|0
1637699320000|2021-11-23 20:28:40|467.09|465.09|467.09|465.09|467.31|465.31|467.09|465.09|0
1637699330000|2021-11-23 20:28:50|466.45|464.45|466.45|464.45|466.45|464.45|466.24|464.24|0
1637699340000|2021-11-23 20:29:00|466.67|464.67|466.45|464.45|466.67|464.67|466.45|464.45|0
1637699350000|2021-11-23 20:29:10|466.67|464.67|466.45|464.45|466.67|464.67|466.45|464.45|0
1637699360000|2021-11-23 20:29:20|466.24|464.24|466.24|464.24|466.45|464.45|466.24|464.24|0
1637699370000|2021-11-23 20:29:30|466.45|464.45|466.45|464.45|466.45|464.45|466.24|464.24|0
1637699380000|2021-11-23 20:29:40|466.03|464.03|466.03|464.03|466.24|464.24|466.03|464.03|0
1637699390000|2021-11-23 20:29:50|465.82|463.82|465.82|463.82|465.82|463.82|465.6|463.6|0
1637699400000|2021-11-23 20:30:00|465.6|463.6|465.6|463.6|465.92|463.92|465.6|463.6|0
1637699410000|2021-11-23 20:30:10|465.82|463.82|466.67|464.67|466.67|464.67|465.82|463.82|0
1637699420000|2021-11-23 20:30:20|467.3|465.3|467.73|465.73|467.73|465.73|467.3|465.3|0
1637699430000|2021-11-23 20:30:30|468.16|466.16|468.37|466.37|468.37|466.37|467.83|465.83|0
1637699440000|2021-11-23 20:30:40|468.58|466.58|467.52|465.52|468.58|466.58|467.52|465.52|0
1637699450000|2021-11-23 20:30:50|467.73|465.73|466.88|464.88|467.73|465.73|466.88|464.88|0
1637699460000|2021-11-23 20:31:00|466.77|464.77|466.67|464.67|466.77|464.77|466.45|464.45|0
1637699470000|2021-11-23 20:31:10|466.45|464.45|466.03|464.03|466.45|464.45|466.03|464.03|0
1637699480000|2021-11-23 20:31:20|465.82|463.82|465.82|463.82|466.03|464.03|465.82|463.82|0
1637699490000|2021-11-23 20:31:30|466.24|464.24|466.45|464.45|466.67|464.67|466.24|464.24|0
1637699500000|2021-11-23 20:31:40|466.67|464.67|467.52|465.52|467.52|465.52|466.67|464.67|0
1637699510000|2021-11-23 20:31:50|467.73|465.73|467.52|465.52|467.94|465.94|467.52|465.52|0
1637699520000|2021-11-23 20:32:00|467.73|465.73|468.79|466.79|468.79|466.79|467.73|465.73|0
1637699530000|2021-11-23 20:32:10|468.58|466.58|468.79|466.79|468.79|466.79|468.37|466.37|0
1637699540000|2021-11-23 20:32:20|469.22|467.22|469.01|467.01|469.22|467.22|469.01|467.01|0
1637699550000|2021-11-23 20:32:30|469.22|467.22|469.43|467.43|469.43|467.43|469.01|467.01|0
1637699560000|2021-11-23 20:32:40|469.64|467.64|469.86|467.86|470.07|468.07|469.64|467.64|0
1637699570000|2021-11-23 20:32:50|470.07|468.07|469.22|467.22|470.07|468.07|469.22|467.22|0
1637699580000|2021-11-23 20:33:00|469.01|467.01|469.43|467.43|469.86|467.86|469.01|467.01|0
1637699590000|2021-11-23 20:33:10|469.01|467.01|469.22|467.22|469.22|467.22|468.79|466.79|0
1637699600000|2021-11-23 20:33:20|469.43|467.43|468.58|466.58|469.43|467.43|468.58|466.58|0
1637699610000|2021-11-23 20:33:30|468.37|466.37|468.79|466.79|468.79|466.79|468.37|466.37|0
1637699620000|2021-11-23 20:33:40|468.58|466.58|467.73|465.73|468.58|466.58|467.73|465.73|0
1637699630000|2021-11-23 20:33:50|467.94|465.94|467.94|465.94|468.15|466.15|467.73|465.73|0
1637699640000|2021-11-23 20:34:00|468.15|466.15|468.15|466.15|468.37|466.37|468.15|466.15|0
1637699650000|2021-11-23 20:34:10|467.94|465.94|467.73|465.73|467.94|465.94|467.73|465.73|0
1637699660000|2021-11-23 20:34:20|467.94|465.94|467.51|465.51|467.94|465.94|467.3|465.3|0
1637699670000|2021-11-23 20:34:30|467.73|465.73|467.3|465.3|467.73|465.73|467.09|465.09|0
1637699680000|2021-11-23 20:34:40|466.88|464.88|467.09|465.09|467.09|465.09|466.88|464.88|0
1637699690000|2021-11-23 20:34:50|467.3|465.3|467.19|465.19|467.73|465.73|467.19|465.19|0
1637699700000|2021-11-23 20:35:00|467.3|465.3|467.94|465.94|467.94|465.94|467.3|465.3|0
1637699710000|2021-11-23 20:35:10|468.15|466.15|468.15|466.15|468.15|466.15|467.94|465.94|0
1637699720000|2021-11-23 20:35:20|467.51|465.51|467.3|465.3|467.73|465.73|467.3|465.3|0
1637699730000|2021-11-23 20:35:30|467.51|465.51|466.45|464.45|467.51|465.51|466.45|464.45|0
1637699740000|2021-11-23 20:35:40|466.24|464.24|466.45|464.45|466.55|464.55|466.24|464.24|0
1637699750000|2021-11-23 20:35:50|466.24|464.24|465.81|463.81|466.24|464.24|465.81|463.81|0
1637699760000|2021-11-23 20:36:00|466.03|464.03|467.3|465.3|467.3|465.3|466.03|464.03|0
1637699770000|2021-11-23 20:36:10|467.51|465.51|468.58|466.58|468.58|466.58|467.51|465.51|0
1637699780000|2021-11-23 20:36:20|468.36|466.36|469|467|469|467|468.36|466.36|0
1637699790000|2021-11-23 20:36:30|469.22|467.22|469|467|469.22|467.22|468.68|466.68|0
1637699800000|2021-11-23 20:36:40|469.22|467.22|470.07|468.07|470.07|468.07|469.22|467.22|0
1637699810000|2021-11-23 20:36:50|469.86|467.86|469.85|467.85|469.86|467.86|469.74|467.74|0
1637699820000|2021-11-23 20:37:00|470.07|468.07|471.56|469.56|471.56|469.56|470.07|468.07|0
1637699830000|2021-11-23 20:37:10|472.41|470.41|471.77|469.77|472.41|470.41|471.77|469.77|0
1637699840000|2021-11-23 20:37:20|471.35|469.35|471.13|469.13|471.35|469.35|470.71|468.71|0
1637699850000|2021-11-23 20:37:30|471.77|469.77|471.13|469.13|471.77|469.77|470.92|468.92|0
1637699860000|2021-11-23 20:37:40|471.77|469.77|471.56|469.56|471.77|469.77|471.56|469.56|0
1637699870000|2021-11-23 20:37:50|471.77|469.77|470.71|468.71|471.77|469.77|470.71|468.71|0
1637699880000|2021-11-23 20:38:00|470.49|468.49|470.28|468.28|470.6|468.6|470.17|468.17|0
1637699890000|2021-11-23 20:38:10|470.49|468.49|469.96|467.96|470.49|468.49|469.96|467.96|0
1637699900000|2021-11-23 20:38:20|469.85|467.85|469.43|467.43|470.07|468.07|469.43|467.43|0
1637699910000|2021-11-23 20:38:30|469.85|467.85|470.38|468.38|470.38|468.38|469.85|467.85|0
1637699920000|2021-11-23 20:38:40|470.71|468.71|471.99|469.99|471.99|469.99|470.71|468.71|0
1637699930000|2021-11-23 20:38:50|471.77|469.77|472.2|470.2|472.41|470.41|471.77|469.77|0
1637699940000|2021-11-23 20:39:00|472.41|470.41|471.56|469.56|472.41|470.41|471.56|469.56|0
1637699950000|2021-11-23 20:39:10|471.35|469.35|472.3|470.3|472.3|470.3|471.13|469.13|0
1637699960000|2021-11-23 20:39:20|471.99|469.99|471.77|469.77|471.99|469.99|471.13|469.13|0
1637699970000|2021-11-23 20:39:30|471.99|469.99|470.92|468.92|471.99|469.99|470.92|468.92|0
1637699980000|2021-11-23 20:39:40|470.49|468.49|470.17|468.17|470.49|468.49|470.17|468.17|0
1637699990000|2021-11-23 20:39:50|470.28|468.28|470.49|468.49|470.49|468.49|470.07|468.07|0
1637700000000|2021-11-23 20:40:00|470.92|468.92|471.56|469.56|471.56|469.56|470.92|468.92|0
1637700010000|2021-11-23 20:40:10|471.99|469.99|472.41|470.41|472.41|470.41|471.99|469.99|0
1637700020000|2021-11-23 20:40:20|472.63|470.63|472.41|470.41|472.63|470.63|472.41|470.41|0
1637700030000|2021-11-23 20:40:30|472.63|470.63|473.05|471.05|473.27|471.27|472.63|470.63|0
1637700040000|2021-11-23 20:40:40|473.69|471.69|473.91|471.91|473.91|471.91|473.48|471.48|0
1637700050000|2021-11-23 20:40:50|473.48|471.48|472.63|470.63|473.48|471.48|472.63|470.63|0
1637700060000|2021-11-23 20:41:00|472.84|470.84|472.63|470.63|472.84|470.84|472.63|470.63|0
1637700070000|2021-11-23 20:41:10|472.41|470.41|472.2|470.2|472.41|470.41|471.98|469.98|0
1637700080000|2021-11-23 20:41:20|472.62|470.62|472.62|470.62|472.84|470.84|472.62|470.62|0
1637700090000|2021-11-23 20:41:30|472.84|470.84|473.05|471.05|473.05|471.05|472.84|470.84|0
1637700100000|2021-11-23 20:41:40|472.62|470.62|471.34|469.34|472.62|470.62|471.34|469.34|0
1637700110000|2021-11-23 20:41:50|470.92|468.92|470.92|468.92|470.92|468.92|470.7|468.7|0
1637700120000|2021-11-23 20:42:00|470.7|468.7|471.98|469.98|471.98|469.98|470.7|468.7|0
1637700130000|2021-11-23 20:42:10|472.2|470.2|471.98|469.98|472.2|470.2|471.98|469.98|0
1637700140000|2021-11-23 20:42:20|472.2|470.2|472.41|470.41|472.41|470.41|471.98|469.98|0
1637700150000|2021-11-23 20:42:30|472.62|470.62|471.98|469.98|472.84|470.84|471.98|469.98|0
1637700160000|2021-11-23 20:42:40|471.77|469.77|472.41|470.41|472.62|470.62|471.77|469.77|0
1637700170000|2021-11-23 20:42:50|472.2|470.2|473.05|471.05|473.05|471.05|472.2|470.2|0
1637700180000|2021-11-23 20:43:00|473.26|471.26|473.48|471.48|473.48|471.48|473.26|471.26|0
1637700190000|2021-11-23 20:43:10|473.26|471.26|473.05|471.05|473.26|471.26|473.05|471.05|0
1637700200000|2021-11-23 20:43:20|472.62|470.62|472.51|470.51|472.62|470.62|472.51|470.51|0
1637700210000|2021-11-23 20:43:30|472.62|470.62|472.84|470.84|473.05|471.05|472.62|470.62|0
1637700220000|2021-11-23 20:43:40|472.62|470.62|472.73|470.73|472.84|470.84|472.62|470.62|0
1637700230000|2021-11-23 20:43:50|473.05|471.05|471.98|469.98|473.05|471.05|471.98|469.98|0
1637700240000|2021-11-23 20:44:00|472.41|470.41|472.62|470.62|472.84|470.84|472.41|470.41|0
1637700250000|2021-11-23 20:44:10|472.2|470.2|472.2|470.2|472.2|470.2|472.2|470.2|0
1637700260000|2021-11-23 20:44:20|471.34|469.34|471.34|469.34|471.34|469.34|471.13|469.13|0
1637700270000|2021-11-23 20:44:30|471.56|469.56|471.56|469.56|471.56|469.56|471.56|469.56|0
1637700280000|2021-11-23 20:44:40|471.77|469.77|471.98|469.98|471.98|469.98|471.56|469.56|0
1637700290000|2021-11-23 20:44:50|471.77|469.77|472.2|470.2|472.2|470.2|471.77|469.77|0
1637700300000|2021-11-23 20:45:00|471.98|469.98|471.98|469.98|472.41|470.41|471.98|469.98|0
1637700310000|2021-11-23 20:45:10|471.77|469.77|472.41|470.41|472.41|470.41|471.56|469.56|0
1637700320000|2021-11-23 20:45:20|473.05|471.05|472.62|470.62|473.05|471.05|472.62|470.62|0
1637700330000|2021-11-23 20:45:30|472.84|470.84|472.84|470.84|472.84|470.84|472.84|470.84|0
1637700340000|2021-11-23 20:45:40|472.41|470.41|472.2|470.2|472.41|470.41|471.98|469.98|0
1637700350000|2021-11-23 20:45:50|471.98|469.98|471.13|469.13|471.98|469.98|471.13|469.13|0
1637700360000|2021-11-23 20:46:00|471.34|469.34|471.77|469.77|471.77|469.77|471.13|469.13|0
1637700370000|2021-11-23 20:46:10|471.55|469.55|471.55|469.55|471.55|469.55|471.55|469.55|0
1637700380000|2021-11-23 20:46:20|471.34|469.34|471.13|469.13|471.34|469.34|471.13|469.13|0
1637700390000|2021-11-23 20:46:30|470.06|468.06|469.42|467.42|470.28|468.28|469.42|467.42|0
1637700400000|2021-11-23 20:46:40|469.21|467.21|469.42|467.42|469.42|467.42|469.21|467.21|0
1637700410000|2021-11-23 20:46:50|469.21|467.21|469.42|467.42|469.52|467.52|469.21|467.21|0
1637700420000|2021-11-23 20:47:00|468.78|466.78|468.14|466.14|469.1|467.1|468.14|466.14|0
1637700430000|2021-11-23 20:47:10|468.78|466.78|469.85|467.85|469.85|467.85|468.78|466.78|0
1637700440000|2021-11-23 20:47:20|470.49|468.49|470.27|468.27|470.49|468.49|470.27|468.27|0
1637700450000|2021-11-23 20:47:30|470.06|468.06|470.06|468.06|470.06|468.06|470.06|468.06|0
1637700460000|2021-11-23 20:47:40|470.49|468.49|470.27|468.27|470.49|468.49|470.27|468.27|0
1637700470000|2021-11-23 20:47:50|470.7|468.7|471.55|469.55|471.77|469.77|470.7|468.7|0
1637700480000|2021-11-23 20:48:00|471.34|469.34|470.91|468.91|471.34|469.34|470.91|468.91|0
1637700490000|2021-11-23 20:48:10|471.13|469.13|471.77|469.77|471.77|469.77|471.13|469.13|0
1637700500000|2021-11-23 20:48:20|471.34|469.34|470.49|468.49|471.34|469.34|470.49|468.49|0
1637700510000|2021-11-23 20:48:30|470.7|468.7|471.02|469.02|471.02|469.02|470.7|468.7|0
1637700520000|2021-11-23 20:48:40|470.7|468.7|470.7|468.7|470.7|468.7|470.7|468.7|0
1637700530000|2021-11-23 20:48:50|470.91|468.91|470.7|468.7|470.91|468.91|470.49|468.49|0
1637700540000|2021-11-23 20:49:00|470.27|468.27|470.91|468.91|470.91|468.91|470.27|468.27|0
1637700550000|2021-11-23 20:49:10|471.13|469.13|470.49|468.49|471.13|469.13|470.49|468.49|0
1637700560000|2021-11-23 20:49:20|470.06|468.06|470.06|468.06|470.06|468.06|469.63|467.63|0
1637700570000|2021-11-23 20:49:30|469.85|467.85|470.49|468.49|470.49|468.49|469.85|467.85|0
1637700580000|2021-11-23 20:49:40|470.27|468.27|469.42|467.42|470.27|468.27|469.42|467.42|0
1637700590000|2021-11-23 20:49:50|469.63|467.63|469.21|467.21|469.63|467.63|469.1|467.1|0
1637700600000|2021-11-23 20:50:00|470.91|468.91|473.69|471.69|473.69|471.69|470.91|468.91|0
1637700610000|2021-11-23 20:50:10|474.33|472.33|473.69|471.69|474.33|472.33|473.69|471.69|0
1637700620000|2021-11-23 20:50:20|473.9|471.9|474.54|472.54|474.54|472.54|473.9|471.9|0
1637700630000|2021-11-23 20:50:30|474.76|472.76|475.4|473.4|475.4|473.4|474.76|472.76|0
1637700640000|2021-11-23 20:50:40|475.18|473.18|476.47|474.47|476.47|474.47|475.18|473.18|0
1637700650000|2021-11-23 20:50:50|476.25|474.25|475.83|473.83|476.25|474.25|475.83|473.83|0
1637700660000|2021-11-23 20:51:00|475.4|473.4|474.54|472.54|475.4|473.4|474.54|472.54|0
1637700670000|2021-11-23 20:51:10|474.76|472.76|475.07|473.07|475.61|473.61|474.76|472.76|0
1637700680000|2021-11-23 20:51:20|474.76|472.76|475.4|473.4|475.4|473.4|474.76|472.76|0
1637700690000|2021-11-23 20:51:30|474.97|472.97|474.97|472.97|475.18|473.18|474.97|472.97|0
1637700700000|2021-11-23 20:51:40|474.76|472.76|474.76|472.76|474.97|472.97|474.76|472.76|0
1637700710000|2021-11-23 20:51:50|475.4|473.4|475.82|473.82|475.82|473.82|475.18|473.18|0
1637700720000|2021-11-23 20:52:00|476.47|474.47|475.4|473.4|476.47|474.47|475.4|473.4|0
1637700730000|2021-11-23 20:52:10|475.61|473.61|475.71|473.71|475.82|473.82|475.61|473.61|0
1637700740000|2021-11-23 20:52:20|475.61|473.61|474.97|472.97|475.61|473.61|474.97|472.97|0
1637700750000|2021-11-23 20:52:30|475.18|473.18|474.97|472.97|475.18|473.18|474.97|472.97|0
1637700760000|2021-11-23 20:52:40|475.18|473.18|475.82|473.82|475.82|473.82|475.18|473.18|0
1637700770000|2021-11-23 20:52:50|476.47|474.47|476.25|474.25|476.47|474.47|476.25|474.25|0
1637700780000|2021-11-23 20:53:00|476.04|474.04|475.93|473.93|476.04|474.04|475.28|473.28|0
1637700790000|2021-11-23 20:53:10|475.82|473.82|474.97|472.97|475.82|473.82|474.97|472.97|0
1637700800000|2021-11-23 20:53:20|475.4|473.4|475.82|473.82|475.82|473.82|475.4|473.4|0
1637700810000|2021-11-23 20:53:30|476.04|474.04|475.61|473.61|476.04|474.04|475.61|473.61|0
1637700820000|2021-11-23 20:53:40|475.82|473.82|476.47|474.47|476.47|474.47|475.82|473.82|0
1637700830000|2021-11-23 20:53:50|476.25|474.25|476.47|474.47|476.47|474.47|476.25|474.25|0
1637700840000|2021-11-23 20:54:00|476.57|474.57|477.11|475.11|477.11|475.11|476.57|474.57|0
1637700850000|2021-11-23 20:54:10|477.96|475.96|477.32|475.32|477.96|475.96|477.32|475.32|0
1637700860000|2021-11-23 20:54:20|478.49|476.49|478.06|476.06|478.49|476.49|478.06|476.06|0
1637700870000|2021-11-23 20:54:30|477.85|475.85|476.78|474.78|478.06|476.06|476.78|474.78|0
1637700880000|2021-11-23 20:54:40|477.21|475.21|474.1|472.1|477.21|475.21|473.78|471.78|0
1637700890000|2021-11-23 20:54:50|474|472|474|472|474|472|473.57|471.57|0
1637700900000|2021-11-23 20:55:00|474.53|472.53|473.35|471.35|474.53|472.53|472.71|470.71|0
1637700910000|2021-11-23 20:55:10|473.14|471.14|473.78|471.78|474.21|472.21|473.14|471.14|0
1637700920000|2021-11-23 20:55:20|474|472|473.57|471.57|474|472|473.35|471.35|0
1637700930000|2021-11-23 20:55:30|473.35|471.35|473.14|471.14|473.35|471.35|472.93|470.93|0
1637700940000|2021-11-23 20:55:40|472.93|470.93|473.78|471.78|473.78|471.78|472.93|470.93|0
1637700950000|2021-11-23 20:55:50|473.14|471.14|473.57|471.57|473.57|471.57|473.14|471.14|0
1637700960000|2021-11-23 20:56:00|474.21|472.21|474|472|474.21|472.21|474|472|0
1637700970000|2021-11-23 20:56:10|474.21|472.21|473.35|471.35|474.21|472.21|473.35|471.35|0
1637700980000|2021-11-23 20:56:20|473.24|471.24|472.71|470.71|473.35|471.35|472.71|470.71|0
1637700990000|2021-11-23 20:56:30|472.93|470.93|473.14|471.14|473.14|471.14|472.71|470.71|0
1637701000000|2021-11-23 20:56:40|473.57|471.57|473.35|471.35|473.57|471.57|473.35|471.35|0
1637701010000|2021-11-23 20:56:50|473.57|471.57|473.99|471.99|473.99|471.99|473.57|471.57|0
1637701020000|2021-11-23 20:57:00|473.78|471.78|473.14|471.14|473.99|471.99|473.14|471.14|0
1637701030000|2021-11-23 20:57:10|473.35|471.35|473.99|471.99|473.99|471.99|473.35|471.35|0
1637701040000|2021-11-23 20:57:20|474.21|472.21|474.64|472.64|474.64|472.64|473.99|471.99|0
1637701050000|2021-11-23 20:57:30|474.42|472.42|474.42|472.42|474.42|472.42|474.21|472.21|0
1637701060000|2021-11-23 20:57:40|474.64|472.64|474.85|472.85|474.85|472.85|474.64|472.64|0
1637701070000|2021-11-23 20:57:50|475.28|473.28|474.52|472.52|475.28|473.28|474.52|472.52|0
1637701080000|2021-11-23 20:58:00|474.85|472.85|474.21|472.21|474.85|472.85|474.21|472.21|0
1637701090000|2021-11-23 20:58:10|473.78|471.78|473.57|471.57|474.21|472.21|473.57|471.57|0
1637701100000|2021-11-23 20:58:20|473.78|471.78|474.21|472.21|474.21|472.21|473.78|471.78|0
1637701110000|2021-11-23 20:58:30|474.42|472.42|474.64|472.64|474.64|472.64|474.21|472.21|0
1637701120000|2021-11-23 20:58:40|474.42|472.42|474.64|472.64|474.85|472.85|474.42|472.42|0
1637701130000|2021-11-23 20:58:50|474.42|472.42|474.64|472.64|474.64|472.64|474.42|472.42|0
1637701140000|2021-11-23 20:59:00|474.85|472.85|475.28|473.28|475.49|473.49|474.85|472.85|0
1637701150000|2021-11-23 20:59:10|475.06|473.06|475.49|473.49|476.13|474.13|475.06|473.06|0
1637701160000|2021-11-23 20:59:20|476.13|474.13|476.35|474.35|476.35|474.35|475.92|473.92|0
1637701170000|2021-11-23 20:59:30|476.13|474.13|476.13|474.13|476.56|474.56|476.13|474.13|0
1637701180000|2021-11-23 20:59:40|476.35|474.35|476.56|474.56|476.56|474.56|476.35|474.35|0
1637701190000|2021-11-23 20:59:50|476.77|474.77|475.06|473.06|476.77|474.77|475.06|473.06|0
1637701200000|2021-11-23 21:00:00|473.78|471.78|473.78|471.78|473.78|471.78|473.78|471.78|0
1637701210000|2021-11-23 21:00:10|473.57|471.57|473.99|471.99|474.21|472.21|473.57|471.57|0
1637701220000|2021-11-23 21:00:20|473.35|471.35|473.57|471.57|473.78|471.78|473.35|471.35|0
1637701230000|2021-11-23 21:00:30|473.78|471.78|473.78|471.78|473.99|471.99|473.57|471.57|0
1637701240000|2021-11-23 21:00:40|473.57|471.57|473.35|471.35|473.57|471.57|473.35|471.35|0
1637701250000|2021-11-23 21:00:50|472.71|470.71|472.92|470.92|472.92|470.92|472.71|470.71|0
1637701260000|2021-11-23 21:01:00|472.71|470.71|471.64|469.64|472.71|470.71|471.64|469.64|0
1637701270000|2021-11-23 21:01:10|471.22|469.22|471.64|469.64|471.64|469.64|471.22|469.22|0
1637701280000|2021-11-23 21:01:20|472.07|470.07|471.22|469.22|472.07|470.07|471.22|469.22|0
1637701290000|2021-11-23 21:01:30|471.86|469.86|471.43|469.43|471.86|469.86|471.43|469.43|0
1637701300000|2021-11-23 21:01:40|471.86|469.86|471.64|469.64|471.86|469.86|471.64|469.64|0
1637701310000|2021-11-23 21:01:50|471.43|469.43|471.64|469.64|471.64|469.64|471.43|469.43|0
1637701320000|2021-11-23 21:02:00|471.43|469.43|471.64|469.64|471.86|469.86|471.43|469.43|0
1637701330000|2021-11-23 21:02:10|471.86|469.86|472.07|470.07|472.07|470.07|471.86|469.86|0
1637701340000|2021-11-23 21:02:20|471.86|469.86|471.64|469.64|471.86|469.86|471.64|469.64|0
1637701350000|2021-11-23 21:02:30|471.86|469.86|471.86|469.86|471.86|469.86|471.64|469.64|0
1637701360000|2021-11-23 21:02:40|472.07|470.07|472.07|470.07|472.07|470.07|472.07|470.07|0
1637701370000|2021-11-23 21:02:50|471.86|469.86|471.85|469.85|471.86|469.86|471.85|469.85|0
1637701380000|2021-11-23 21:03:00|471.64|469.64|471.64|469.64|471.64|469.64|471.64|469.64|0
1637701390000|2021-11-23 21:03:10|471.85|469.85|471.85|469.85|472.07|470.07|471.85|469.85|0
1637701400000|2021-11-23 21:03:20|471.43|469.43|471.43|469.43|471.43|469.43|471.43|469.43|0
1637701410000|2021-11-23 21:03:30|471.21|469.21|471.43|469.43|471.85|469.85|471.21|469.21|0
1637701420000|2021-11-23 21:03:40|471.21|469.21|471.21|469.21|471.64|469.64|471.21|469.21|0
1637701430000|2021-11-23 21:03:50|471.64|469.64|471.21|469.21|471.64|469.64|471.21|469.21|0
1637701440000|2021-11-23 21:04:00|471.64|469.64|471.43|469.43|471.64|469.64|471.43|469.43|0
1637701450000|2021-11-23 21:04:10|471.21|469.21|471.21|469.21|471.43|469.43|471|469|0
1637701460000|2021-11-23 21:04:20|471|469|470.79|468.79|471.21|469.21|470.79|468.79|0
1637701470000|2021-11-23 21:04:30|471|469|471|469|471|469|470.79|468.79|0
1637701480000|2021-11-23 21:04:40|471.21|469.21|471|469|471.21|469.21|471|469|0
1637701490000|2021-11-23 21:04:50|470.79|468.79|470.57|468.57|470.79|468.79|470.57|468.57|0
1637701500000|2021-11-23 21:05:00|470.79|468.79|471|469|471|469|470.79|468.79|0
1637701510000|2021-11-23 21:05:10|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1637701520000|2021-11-23 21:05:20|471|469|470.79|468.79|471|469|470.79|468.79|0
1637701530000|2021-11-23 21:05:30|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1637701540000|2021-11-23 21:05:40|470.79|468.79|470.79|468.79|470.79|468.79|470.79|468.79|0
1637701550000|2021-11-23 21:05:50|470.57|468.57|470.79|468.79|470.79|468.79|470.57|468.57|0
1637701570000|2021-11-23 21:06:10|470.57|468.57|470.79|468.79|470.79|468.79|470.57|468.57|0
1637701580000|2021-11-23 21:06:20|471|469|471.21|469.21|471.21|469.21|471|469|0
1637701600000|2021-11-23 21:06:40|471.43|469.43|471.64|469.64|471.64|469.64|471.43|469.43|0
1637701610000|2021-11-23 21:06:50|471.43|469.43|471.43|469.43|471.43|469.43|471.43|469.43|0
1637701620000|2021-11-23 21:07:00|471.21|469.21|471.21|469.21|471.21|469.21|471|469|0
1637701630000|2021-11-23 21:07:10|471|469|471.21|469.21|471.21|469.21|471|469|0
1637701640000|2021-11-23 21:07:20|471|469|470.79|468.79|471|469|470.79|468.79|0
1637701650000|2021-11-23 21:07:30|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1637701660000|2021-11-23 21:07:40|470.79|468.79|470.79|468.79|471|469|470.79|468.79|0
1637701670000|2021-11-23 21:07:50|470.78|468.78|470.78|468.78|470.78|468.78|470.78|468.78|0
1637701680000|2021-11-23 21:08:00|471|469|470.78|468.78|471|469|470.78|468.78|0
1637701690000|2021-11-23 21:08:10|470.57|468.57|470.78|468.78|470.78|468.78|470.57|468.57|0
1637701700000|2021-11-23 21:08:20|470.89|468.89|471|469|471|469|470.89|468.89|0
1637701710000|2021-11-23 21:08:30|470.78|468.78|470.78|468.78|470.78|468.78|470.57|468.57|0
1637701730000|2021-11-23 21:08:50|470.57|468.57|470.57|468.57|470.57|468.57|470.57|468.57|0
1637701740000|2021-11-23 21:09:00|470.36|468.36|469.72|467.72|470.36|468.36|469.72|467.72|0
1637701750000|2021-11-23 21:09:10|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1637701760000|2021-11-23 21:09:20|469.29|467.29|469.5|467.5|469.5|467.5|469.29|467.29|0
1637701800000|2021-11-23 21:10:00|469.29|467.29|469.5|467.5|469.5|467.5|469.29|467.29|0
1637701810000|2021-11-23 21:10:10|469.72|467.72|469.72|467.72|469.72|467.72|469.5|467.5|0
1637701820000|2021-11-23 21:10:20|469.93|467.93|470.36|468.36|470.36|468.36|469.93|467.93|0
1637701830000|2021-11-23 21:10:30|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1637701840000|2021-11-23 21:10:40|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1637701850000|2021-11-23 21:10:50|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1637701860000|2021-11-23 21:11:00|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1637701870000|2021-11-23 21:11:10|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1637701880000|2021-11-23 21:11:20|469.61|467.61|469.93|467.93|469.93|467.93|469.5|467.5|0
1637701900000|2021-11-23 21:11:40|470.36|468.36|470.36|468.36|470.36|468.36|470.36|468.36|0
1637701910000|2021-11-23 21:11:50|470.14|468.14|470.36|468.36|470.36|468.36|470.14|468.14|0
1637701920000|2021-11-23 21:12:00|470.14|468.14|470.14|468.14|470.14|468.14|470.14|468.14|0
1637701930000|2021-11-23 21:12:10|469.93|467.93|469.72|467.72|469.93|467.93|469.72|467.72|0
1637701940000|2021-11-23 21:12:20|469.5|467.5|469.72|467.72|469.72|467.72|469.5|467.5|0
1637701950000|2021-11-23 21:12:30|469.5|467.5|469.29|467.29|469.5|467.5|469.29|467.29|0
1637701960000|2021-11-23 21:12:40|469.72|467.72|469.5|467.5|469.72|467.72|469.29|467.29|0
1637701970000|2021-11-23 21:12:50|469.29|467.29|469.29|467.29|469.29|467.29|469.29|467.29|0
1637701980000|2021-11-23 21:13:00|469.08|467.08|469.72|467.72|469.72|467.72|469.08|467.08|0
1637701990000|2021-11-23 21:13:10|469.93|467.93|469.6|467.6|469.93|467.93|469.6|467.6|0
1637702000000|2021-11-23 21:13:20|469.5|467.5|469.29|467.29|469.5|467.5|469.29|467.29|0
1637702010000|2021-11-23 21:13:30|469.5|467.5|469.08|467.08|469.5|467.5|469.08|467.08|0
1637702030000|2021-11-23 21:13:50|468.86|466.86|469.08|467.08|469.08|467.08|468.86|466.86|0
1637702040000|2021-11-23 21:14:00|468.86|466.86|468.65|466.65|468.86|466.86|468.65|466.65|0
1637702060000|2021-11-23 21:14:20|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1637702070000|2021-11-23 21:14:30|468.65|466.65|468.86|466.86|468.86|466.86|468.65|466.65|0
1637702080000|2021-11-23 21:14:40|468.65|466.65|468.01|466.01|468.65|466.65|468.01|466.01|0
1637702090000|2021-11-23 21:14:50|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1637702110000|2021-11-23 21:15:10|468.64|466.24|468.85|466.45|468.85|466.45|468.64|466.24|0
1637702120000|2021-11-23 21:15:20|468.74|466.34|468.42|466.02|468.74|466.34|468.42|466.02|0
1637702130000|2021-11-23 21:15:30|468.85|466.45|468.95|466.55|469.06|466.66|468.85|466.45|0
1637702140000|2021-11-23 21:15:40|469.06|466.66|469.27|466.87|469.27|466.87|468.95|466.55|0
1637702150000|2021-11-23 21:15:50|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1637702160000|2021-11-23 21:16:00|469.27|466.87|469.49|467.09|469.49|467.09|469.27|466.87|0
1637702170000|2021-11-23 21:16:10|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637702190000|2021-11-23 21:16:30|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1637702200000|2021-11-23 21:16:40|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637702210000|2021-11-23 21:16:50|470.55|468.15|470.77|468.37|470.98|468.58|470.55|468.15|0
1637702220000|2021-11-23 21:17:00|470.55|468.15|470.77|468.37|470.77|468.37|470.55|468.15|0
1637702230000|2021-11-23 21:17:10|470.87|468.47|470.77|468.37|470.98|468.58|470.77|468.37|0
1637702240000|2021-11-23 21:17:20|470.87|468.47|470.55|468.15|470.87|468.47|470.55|468.15|0
1637702250000|2021-11-23 21:17:30|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637702270000|2021-11-23 21:17:50|470.13|467.73|470.55|468.15|470.55|468.15|470.13|467.73|0
1637702280000|2021-11-23 21:18:00|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637702290000|2021-11-23 21:18:10|470.13|467.73|469.91|467.51|470.13|467.73|469.91|467.51|0
1637702310000|2021-11-23 21:18:30|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1637702320000|2021-11-23 21:18:40|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637702340000|2021-11-23 21:19:00|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637702350000|2021-11-23 21:19:10|469.8|467.4|469.8|467.4|469.91|467.51|469.7|467.3|0
1637702360000|2021-11-23 21:19:20|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637702370000|2021-11-23 21:19:30|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637702380000|2021-11-23 21:19:40|469.7|467.3|469.91|467.51|469.91|467.51|469.7|467.3|0
1637702410000|2021-11-23 21:20:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637702420000|2021-11-23 21:20:20|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637702440000|2021-11-23 21:20:40|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637702460000|2021-11-23 21:21:00|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637702470000|2021-11-23 21:21:10|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1637702520000|2021-11-23 21:22:00|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637702550000|2021-11-23 21:22:30|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637702560000|2021-11-23 21:22:40|470.34|467.94|470.55|468.15|470.55|468.15|470.34|467.94|0
1637702580000|2021-11-23 21:23:00|470.76|468.36|470.76|468.36|470.98|468.58|470.76|468.36|0
1637702590000|2021-11-23 21:23:10|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1637702600000|2021-11-23 21:23:20|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1637702610000|2021-11-23 21:23:30|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637702620000|2021-11-23 21:23:40|469.91|467.51|469.7|467.3|469.91|467.51|469.7|467.3|0
1637702670000|2021-11-23 21:24:30|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637702680000|2021-11-23 21:24:40|469.27|466.87|469.06|466.66|469.27|466.87|469.06|466.66|0
1637702700000|2021-11-23 21:25:00|469.8|467.4|469.48|467.08|469.8|467.4|469.48|467.08|0
1637702720000|2021-11-23 21:25:20|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637702730000|2021-11-23 21:25:30|469.16|466.76|469.06|466.66|469.16|466.76|469.06|466.66|0
1637702740000|2021-11-23 21:25:40|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637702750000|2021-11-23 21:25:50|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637702760000|2021-11-23 21:26:00|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637702780000|2021-11-23 21:26:20|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637702790000|2021-11-23 21:26:30|469.27|466.87|469.37|466.97|469.37|466.97|469.27|466.87|0
1637702800000|2021-11-23 21:26:40|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1637702820000|2021-11-23 21:27:00|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637702840000|2021-11-23 21:27:20|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1637702870000|2021-11-23 21:27:50|469.69|467.29|469.48|467.08|469.69|467.29|469.48|467.08|0
1637702880000|2021-11-23 21:28:00|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637702890000|2021-11-23 21:28:10|469.48|467.08|469.48|467.08|469.48|467.08|469.27|466.87|0
1637702900000|2021-11-23 21:28:20|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1637702930000|2021-11-23 21:28:50|469.48|467.08|469.69|467.29|469.69|467.29|469.48|467.08|0
1637702940000|2021-11-23 21:29:00|469.91|467.51|469.69|467.29|469.91|467.51|469.69|467.29|0
1637702950000|2021-11-23 21:29:10|469.58|467.18|470.01|467.61|470.12|467.72|469.58|467.18|0
1637702960000|2021-11-23 21:29:20|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637702980000|2021-11-23 21:29:40|470.33|467.93|470.12|467.72|470.33|467.93|470.12|467.72|0
1637702990000|2021-11-23 21:29:50|470.33|467.93|470.12|467.72|470.33|467.93|470.12|467.72|0
1637703000000|2021-11-23 21:30:00|470.54|468.14|470.33|467.93|470.54|468.14|470.33|467.93|0
1637703010000|2021-11-23 21:30:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637703020000|2021-11-23 21:30:20|469.9|467.5|470.12|467.72|470.12|467.72|469.9|467.5|0
1637703030000|2021-11-23 21:30:30|470.33|467.93|470.12|467.72|470.33|467.93|470.12|467.72|0
1637703040000|2021-11-23 21:30:40|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637703050000|2021-11-23 21:30:50|469.69|467.29|469.9|467.5|469.9|467.5|469.69|467.29|0
1637703060000|2021-11-23 21:31:00|470.12|467.72|469.9|467.5|470.12|467.72|469.9|467.5|0
1637703070000|2021-11-23 21:31:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637703080000|2021-11-23 21:31:20|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637703090000|2021-11-23 21:31:30|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1637703120000|2021-11-23 21:32:00|470.33|467.93|470.54|468.14|470.54|468.14|470.33|467.93|0
1637703150000|2021-11-23 21:32:30|470.76|468.36|470.54|468.14|470.76|468.36|470.54|468.14|0
1637703180000|2021-11-23 21:33:00|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1637703220000|2021-11-23 21:33:40|470.22|467.82|470.33|467.93|470.33|467.93|470.22|467.82|0
1637703230000|2021-11-23 21:33:50|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1637703250000|2021-11-23 21:34:10|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1637703260000|2021-11-23 21:34:20|470.54|468.14|470.76|468.36|470.76|468.36|470.54|468.14|0
1637703270000|2021-11-23 21:34:30|470.97|468.57|470.97|468.57|470.97|468.57|470.97|468.57|0
1637703290000|2021-11-23 21:34:50|470.76|468.36|470.75|468.35|470.76|468.36|470.75|468.35|0
1637703330000|2021-11-23 21:35:30|470.97|468.57|470.75|468.35|470.97|468.57|470.75|468.35|0
1637703340000|2021-11-23 21:35:40|470.97|468.57|470.75|468.35|470.97|468.57|470.75|468.35|0
1637703360000|2021-11-23 21:36:00|470.97|468.57|470.97|468.57|470.97|468.57|470.97|468.57|0
1637703390000|2021-11-23 21:36:30|471.07|468.67|471.18|468.78|471.18|468.78|471.07|468.67|0
1637703400000|2021-11-23 21:36:40|471.39|468.99|471.18|468.78|471.39|468.99|471.18|468.78|0
1637703410000|2021-11-23 21:36:50|470.97|468.57|470.97|468.57|470.97|468.57|470.97|468.57|0
1637703430000|2021-11-23 21:37:10|471.18|468.78|471.18|468.78|471.18|468.78|471.18|468.78|0
1637703480000|2021-11-23 21:38:00|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1637703500000|2021-11-23 21:38:20|471.61|469.21|471.5|469.1|471.61|469.21|471.5|469.1|0
1637703510000|2021-11-23 21:38:30|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1637703520000|2021-11-23 21:38:40|471.18|468.78|471.18|468.78|471.39|468.99|471.18|468.78|0
1637703550000|2021-11-23 21:39:10|471.39|468.99|471.61|469.21|471.61|469.21|471.39|468.99|0
1637703560000|2021-11-23 21:39:20|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1637703580000|2021-11-23 21:39:40|470.97|468.57|470.75|468.35|470.97|468.57|470.75|468.35|0
1637703590000|2021-11-23 21:39:50|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1637703600000|2021-11-23 21:40:00|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1637703610000|2021-11-23 21:40:10|470.97|468.57|470.96|468.56|470.97|468.57|470.96|468.56|0
1637703640000|2021-11-23 21:40:40|471.18|468.78|471.18|468.78|471.18|468.78|471.18|468.78|0
1637703650000|2021-11-23 21:40:50|471.39|468.99|471.18|468.78|471.39|468.99|471.18|468.78|0
1637703660000|2021-11-23 21:41:00|471.39|468.99|471.39|468.99|471.49|469.09|471.39|468.99|0
1637703690000|2021-11-23 21:41:30|471.6|469.2|471.39|468.99|471.6|469.2|471.39|468.99|0
1637703750000|2021-11-23 21:42:30|471.6|469.2|471.39|468.99|471.6|469.2|471.39|468.99|0
1637703770000|2021-11-23 21:42:50|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637703780000|2021-11-23 21:43:00|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1637703810000|2021-11-23 21:43:30|471.82|469.42|472.03|469.63|472.03|469.63|471.82|469.42|0
1637703830000|2021-11-23 21:43:50|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637703840000|2021-11-23 21:44:00|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1637703860000|2021-11-23 21:44:20|471.82|469.42|471.92|469.52|471.92|469.52|471.82|469.42|0
1637703870000|2021-11-23 21:44:30|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1637703890000|2021-11-23 21:44:50|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637703900000|2021-11-23 21:45:00|472.03|469.63|471.82|469.42|472.03|469.63|471.82|469.42|0
1637703940000|2021-11-23 21:45:40|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1637703950000|2021-11-23 21:45:50|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637703960000|2021-11-23 21:46:00|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1637703970000|2021-11-23 21:46:10|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1637703990000|2021-11-23 21:46:30|472.13|469.73|472.03|469.63|472.24|469.84|472.03|469.63|0
1637704010000|2021-11-23 21:46:50|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704070000|2021-11-23 21:47:50|472.13|469.73|472.03|469.63|472.13|469.73|472.03|469.63|0
1637704200000|2021-11-23 21:50:00|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1637704210000|2021-11-23 21:50:10|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1637704230000|2021-11-23 21:50:30|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1637704240000|2021-11-23 21:50:40|471.81|469.41|472.03|469.63|472.03|469.63|471.81|469.41|0
1637704260000|2021-11-23 21:51:00|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704300000|2021-11-23 21:51:40|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1637704310000|2021-11-23 21:51:50|472.88|470.48|472.67|470.27|472.88|470.48|472.67|470.27|0
1637704330000|2021-11-23 21:52:10|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704370000|2021-11-23 21:52:50|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637704400000|2021-11-23 21:53:20|472.24|469.84|472.13|469.73|472.24|469.84|472.13|469.73|0
1637704410000|2021-11-23 21:53:30|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704440000|2021-11-23 21:54:00|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1637704450000|2021-11-23 21:54:10|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704460000|2021-11-23 21:54:20|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637704470000|2021-11-23 21:54:30|471.81|469.41|471.91|469.51|471.91|469.51|471.81|469.41|0
1637704480000|2021-11-23 21:54:40|472.02|469.62|471.91|469.51|472.02|469.62|471.91|469.51|0
1637704490000|2021-11-23 21:54:50|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1637704500000|2021-11-23 21:55:00|471.91|469.51|471.81|469.41|471.91|469.51|471.81|469.41|0
1637704510000|2021-11-23 21:55:10|471.91|469.51|471.81|469.41|471.91|469.51|471.81|469.41|0
1637704550000|2021-11-23 21:55:50|472.02|469.62|471.81|469.41|472.02|469.62|471.81|469.41|0
1637704570000|2021-11-23 21:56:10|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637704580000|2021-11-23 21:56:20|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637704640000|2021-11-23 21:57:20|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1637704650000|2021-11-23 21:57:30|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1637704660000|2021-11-23 21:57:40|472.66|470.26|472.66|470.26|472.66|470.26|472.66|470.26|0
1637704710000|2021-11-23 21:58:30|472.76|470.36|472.66|470.26|472.76|470.36|472.66|470.26|0
1637704740000|2021-11-23 21:59:00|472.87|470.47|472.66|470.26|472.87|470.47|472.66|470.26|0
1637704790000|2021-11-23 21:59:50|472.76|470.36|472.55|470.15|472.76|470.36|472.55|470.15|0
1637704800000|2021-11-23 22:00:00|472.71|470.31|472.46|470.06|472.71|470.31|472.37|469.97|0
1637704820000|2021-11-23 22:00:20|472.4|470|472.71|470.31|472.71|470.31|472.4|470|0
1637704850000|2021-11-23 22:00:50|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1637704870000|2021-11-23 22:01:10|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1637704880000|2021-11-23 22:01:20|472.34|469.94|472.33|469.93|472.34|469.94|472.33|469.93|0
1637704890000|2021-11-23 22:01:30|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1637704900000|2021-11-23 22:01:40|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637704910000|2021-11-23 22:01:50|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637704980000|2021-11-23 22:03:00|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1637705000000|2021-11-23 22:03:20|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637705020000|2021-11-23 22:03:40|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637705060000|2021-11-23 22:04:20|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705070000|2021-11-23 22:04:30|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637705080000|2021-11-23 22:04:40|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705110000|2021-11-23 22:05:10|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1637705140000|2021-11-23 22:05:40|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1637705150000|2021-11-23 22:05:50|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705190000|2021-11-23 22:06:30|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637705210000|2021-11-23 22:06:50|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705320000|2021-11-23 22:08:40|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637705330000|2021-11-23 22:08:50|472.11|469.71|472.11|469.71|472.11|469.71|472.11|469.71|0
1637705340000|2021-11-23 22:09:00|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705370000|2021-11-23 22:09:30|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1637705380000|2021-11-23 22:09:40|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637705510000|2021-11-23 22:11:50|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1637705530000|2021-11-23 22:12:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1637705630000|2021-11-23 22:13:50|472.17|469.77|472.17|469.77|472.17|469.77|472.17|469.77|0
1637705770000|2021-11-23 22:16:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1637705800000|2021-11-23 22:16:40|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1637705810000|2021-11-23 22:16:50|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1637705830000|2021-11-23 22:17:10|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637706070000|2021-11-23 22:21:10|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637706090000|2021-11-23 22:21:30|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637706250000|2021-11-23 22:24:10|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1637706300000|2021-11-23 22:25:00|472.7|470.3|472.7|470.3|472.7|470.3|472.7|470.3|0
1637706340000|2021-11-23 22:25:40|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1637706360000|2021-11-23 22:26:00|472.47|470.07|472.47|470.07|472.47|470.07|472.47|470.07|0
1637706450000|2021-11-23 22:27:30|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1637706460000|2021-11-23 22:27:40|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637706520000|2021-11-23 22:28:40|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1637706540000|2021-11-23 22:29:00|472.66|470.26|472.63|470.23|472.66|470.26|472.63|470.23|0
1637706550000|2021-11-23 22:29:10|472.66|470.26|472.66|470.26|472.66|470.26|472.66|470.26|0
1637706560000|2021-11-23 22:29:20|472.84|470.44|472.84|470.44|472.84|470.44|472.84|470.44|0
1637706690000|2021-11-23 22:31:30|472.62|470.22|472.62|470.22|472.62|470.22|472.62|470.22|0
1637706870000|2021-11-23 22:34:30|472.84|470.44|472.62|470.22|472.84|470.44|472.62|470.22|0
1637706890000|2021-11-23 22:34:50|472.84|470.44|472.84|470.44|472.84|470.44|472.84|470.44|0
1637706940000|2021-11-23 22:35:40|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637707060000|2021-11-23 22:37:40|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637707090000|2021-11-23 22:38:10|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1637707110000|2021-11-23 22:38:30|472.53|470.13|472.53|470.13|472.53|470.13|472.41|470.01|0
1637707130000|2021-11-23 22:38:50|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1637707180000|2021-11-23 22:39:40|472.59|470.19|472.65|470.25|472.65|470.25|472.59|470.19|0
1637707270000|2021-11-23 22:41:10|472.56|470.16|472.5|470.1|472.56|470.16|472.5|470.1|0
1637707280000|2021-11-23 22:41:20|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1637707290000|2021-11-23 22:41:30|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1637707310000|2021-11-23 22:41:50|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1637707420000|2021-11-23 22:43:40|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1637707430000|2021-11-23 22:43:50|472.4|470|472.4|470|472.4|470|472.4|470|0
1637707440000|2021-11-23 22:44:00|472.43|470.03|472.46|470.06|472.46|470.06|472.43|470.03|0
1637707460000|2021-11-23 22:44:20|472.43|470.03|472.43|470.03|472.43|470.03|472.43|470.03|0
1637707480000|2021-11-23 22:44:40|472.03|469.63|472.4|470|472.4|470|472.03|469.63|0
1637707490000|2021-11-23 22:44:50|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1637707510000|2021-11-23 22:45:10|472.4|470|472.4|470|472.4|470|472.4|470|0
1637707520000|2021-11-23 22:45:20|472.37|469.97|472.37|469.97|472.37|469.97|472.37|469.97|0
1637707550000|2021-11-23 22:45:50|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1637707640000|2021-11-23 22:47:20|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1637707650000|2021-11-23 22:47:30|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1637707740000|2021-11-23 22:49:00|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1637707970000|2021-11-23 22:52:50|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637707990000|2021-11-23 22:53:10|472.35|469.95|472.38|469.98|472.38|469.98|472.35|469.95|0
1637708040000|2021-11-23 22:54:00|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637708050000|2021-11-23 22:54:10|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637708230000|2021-11-23 22:57:10|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1637708250000|2021-11-23 22:57:30|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637708260000|2021-11-23 22:57:40|472.41|470.01|472.44|470.04|472.44|470.04|472.41|470.01|0
1637708270000|2021-11-23 22:57:50|472.51|470.11|472.57|470.17|472.57|470.17|472.51|470.11|0
1637708280000|2021-11-23 22:58:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1637708330000|2021-11-23 22:58:50|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1637708340000|2021-11-23 22:59:00|472.38|469.98|472.44|470.04|472.44|470.04|472.38|469.98|0
1637708380000|2021-11-23 22:59:40|472.34|469.94|472.34|469.94|472.34|469.94|472.34|469.94|0
1637708400000|2021-11-23 23:00:00|473.58|471.18|473.37|470.97|473.79|471.39|473.37|470.97|0
1637708410000|2021-11-23 23:00:10|473.15|470.75|473.48|471.08|473.48|471.08|473.05|470.65|0
1637708430000|2021-11-23 23:00:30|473.26|470.86|473.26|470.86|473.37|470.97|473.26|470.86|0
1637708440000|2021-11-23 23:00:40|473.05|470.65|473.05|470.65|473.05|470.65|473.05|470.65|0
1637708450000|2021-11-23 23:00:50|473.15|470.75|473.05|470.65|473.15|470.75|473.05|470.65|0
1637708460000|2021-11-23 23:01:00|473.37|470.97|473.91|471.51|473.91|471.51|473.37|470.97|0
1637708470000|2021-11-23 23:01:10|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1637708480000|2021-11-23 23:01:20|473.9|471.5|473.9|471.5|473.9|471.5|473.9|471.5|0
1637708490000|2021-11-23 23:01:30|474.01|471.61|473.9|471.5|474.01|471.61|473.9|471.5|0
1637708500000|2021-11-23 23:01:40|474.01|471.61|473.9|471.5|474.01|471.61|473.9|471.5|0
1637708520000|2021-11-23 23:02:00|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1637708530000|2021-11-23 23:02:10|473.48|471.08|473.69|471.29|473.69|471.29|473.48|471.08|0
1637708550000|2021-11-23 23:02:30|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1637708560000|2021-11-23 23:02:40|473.9|471.5|473.69|471.29|473.9|471.5|473.69|471.29|0
1637708570000|2021-11-23 23:02:50|473.48|471.08|473.48|471.08|473.69|471.29|473.48|471.08|0
1637708580000|2021-11-23 23:03:00|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1637708610000|2021-11-23 23:03:30|473.58|471.18|473.48|471.08|473.58|471.18|473.48|471.08|0
1637708620000|2021-11-23 23:03:40|473.26|470.86|473.26|470.86|473.26|470.86|473.26|470.86|0
1637708630000|2021-11-23 23:03:50|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1637708640000|2021-11-23 23:04:00|473.26|470.86|473.05|470.65|473.26|470.86|473.05|470.65|0
1637708650000|2021-11-23 23:04:10|472.83|470.43|472.62|470.22|472.83|470.43|472.62|470.22|0
1637708660000|2021-11-23 23:04:20|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637708670000|2021-11-23 23:04:30|472.72|470.32|472.62|470.22|472.72|470.32|472.62|470.22|0
1637708680000|2021-11-23 23:04:40|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1637708700000|2021-11-23 23:05:00|472.62|470.22|472.62|470.22|472.83|470.43|472.62|470.22|0
1637708710000|2021-11-23 23:05:10|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1637708730000|2021-11-23 23:05:30|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1637708740000|2021-11-23 23:05:40|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1637708750000|2021-11-23 23:05:50|471.77|469.37|471.65|469.25|471.77|469.37|471.65|469.25|0
1637708760000|2021-11-23 23:06:00|471.55|469.15|471.77|469.37|471.77|469.37|471.55|469.15|0
1637708770000|2021-11-23 23:06:10|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1637708780000|2021-11-23 23:06:20|471.77|469.37|471.55|469.15|471.77|469.37|471.55|469.15|0
1637708790000|2021-11-23 23:06:30|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1637708800000|2021-11-23 23:06:40|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1637708810000|2021-11-23 23:06:50|471.34|468.94|471.55|469.15|471.55|469.15|471.34|468.94|0
1637708820000|2021-11-23 23:07:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637708830000|2021-11-23 23:07:10|471.12|468.72|470.91|468.51|471.12|468.72|470.91|468.51|0
1637708840000|2021-11-23 23:07:20|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1637708860000|2021-11-23 23:07:40|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1637708870000|2021-11-23 23:07:50|471.12|468.72|470.91|468.51|471.12|468.72|470.91|468.51|0
1637708880000|2021-11-23 23:08:00|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1637708900000|2021-11-23 23:08:20|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1637708940000|2021-11-23 23:09:00|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637708950000|2021-11-23 23:09:10|470.91|468.51|471.12|468.72|471.12|468.72|470.91|468.51|0
1637708960000|2021-11-23 23:09:20|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637708970000|2021-11-23 23:09:30|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1637708980000|2021-11-23 23:09:40|471.01|468.61|471.12|468.72|471.12|468.72|471.01|468.61|0
1637709000000|2021-11-23 23:10:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637709010000|2021-11-23 23:10:10|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1637709030000|2021-11-23 23:10:30|470.91|468.51|470.91|468.51|470.91|468.51|470.91|468.51|0
1637709040000|2021-11-23 23:10:40|471.01|468.61|471.12|468.72|471.12|468.72|471.01|468.61|0
1637709050000|2021-11-23 23:10:50|471.34|468.94|471.22|468.82|471.34|468.94|471.22|468.82|0
1637709060000|2021-11-23 23:11:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1637709080000|2021-11-23 23:11:20|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1637709090000|2021-11-23 23:11:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637709100000|2021-11-23 23:11:40|471.34|468.94|471.34|468.94|471.44|469.04|471.34|468.94|0
1637709110000|2021-11-23 23:11:50|471.55|469.15|471.44|469.04|471.55|469.15|471.44|469.04|0
1637709120000|2021-11-23 23:12:00|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1637709140000|2021-11-23 23:12:20|471.44|469.04|471.55|469.15|471.55|469.15|471.44|469.04|0
1637709150000|2021-11-23 23:12:30|471.44|469.04|471.55|469.15|471.55|469.15|471.44|469.04|0
1637709160000|2021-11-23 23:12:40|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1637709190000|2021-11-23 23:13:10|471.97|469.57|471.97|469.57|471.97|469.57|471.97|469.57|0
1637709240000|2021-11-23 23:14:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1637709250000|2021-11-23 23:14:10|471.86|469.46|471.97|469.57|471.97|469.57|471.86|469.46|0
1637709290000|2021-11-23 23:14:50|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1637709300000|2021-11-23 23:15:00|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1637709330000|2021-11-23 23:15:30|472.29|469.89|472.61|470.21|472.61|470.21|472.29|469.89|0
1637709340000|2021-11-23 23:15:40|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1637709350000|2021-11-23 23:15:50|473.04|470.64|472.61|470.21|473.04|470.64|472.61|470.21|0
1637709360000|2021-11-23 23:16:00|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637709370000|2021-11-23 23:16:10|472.93|470.53|472.83|470.43|472.93|470.53|472.83|470.43|0
1637709390000|2021-11-23 23:16:30|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1637709400000|2021-11-23 23:16:40|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637709410000|2021-11-23 23:16:50|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1637709420000|2021-11-23 23:17:00|472.4|470|472.4|470|472.4|470|472.4|470|0
1637709440000|2021-11-23 23:17:20|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1637709460000|2021-11-23 23:17:40|472.5|470.1|472.4|470|472.5|470.1|472.4|470|0
1637709470000|2021-11-23 23:17:50|472.61|470.21|472.4|470|472.61|470.21|472.4|470|0
1637709480000|2021-11-23 23:18:00|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1637709490000|2021-11-23 23:18:10|472.71|470.31|472.83|470.43|472.83|470.43|472.71|470.31|0
1637709500000|2021-11-23 23:18:20|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1637709530000|2021-11-23 23:18:50|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1637709540000|2021-11-23 23:19:00|473.25|470.85|473.68|471.28|473.68|471.28|473.25|470.85|0
1637709570000|2021-11-23 23:19:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637709600000|2021-11-23 23:20:00|474.11|471.71|474.11|471.71|474.11|471.71|473.68|471.28|0
1637709610000|2021-11-23 23:20:10|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637709620000|2021-11-23 23:20:20|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637709660000|2021-11-23 23:21:00|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637709680000|2021-11-23 23:21:20|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637709700000|2021-11-23 23:21:40|473.89|471.49|474.11|471.71|474.11|471.71|473.89|471.49|0
1637709710000|2021-11-23 23:21:50|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637709750000|2021-11-23 23:22:30|474.11|471.71|473.89|471.49|474.11|471.71|473.89|471.49|0
1637709760000|2021-11-23 23:22:40|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1637709770000|2021-11-23 23:22:50|473.99|471.59|473.89|471.49|473.99|471.59|473.89|471.49|0
1637709780000|2021-11-23 23:23:00|473.99|471.59|474.11|471.71|474.11|471.71|473.99|471.59|0
1637709790000|2021-11-23 23:23:10|473.89|471.49|473.68|471.28|473.89|471.49|473.68|471.28|0
1637709840000|2021-11-23 23:24:00|473.57|471.17|473.68|471.28|473.68|471.28|473.57|471.17|0
1637709870000|2021-11-23 23:24:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637709890000|2021-11-23 23:24:50|473.68|471.28|473.68|471.28|473.68|471.28|473.57|471.17|0
1637709980000|2021-11-23 23:26:20|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1637709990000|2021-11-23 23:26:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637710000000|2021-11-23 23:26:40|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1637710040000|2021-11-23 23:27:20|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1637710090000|2021-11-23 23:28:10|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1637710110000|2021-11-23 23:28:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637710120000|2021-11-23 23:28:40|474.1|471.7|474.1|471.7|474.32|471.92|474.1|471.7|0
1637710170000|2021-11-23 23:29:30|473.89|471.49|473.67|471.27|473.89|471.49|473.67|471.27|0
1637710200000|2021-11-23 23:30:00|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1637710210000|2021-11-23 23:30:10|473.78|471.38|473.67|471.27|473.78|471.38|473.67|471.27|0
1637710220000|2021-11-23 23:30:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1637710240000|2021-11-23 23:30:40|473.03|470.63|473.03|470.63|473.03|470.63|473.03|470.63|0
1637710250000|2021-11-23 23:30:50|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1637710260000|2021-11-23 23:31:00|473.03|470.63|473.03|470.63|473.03|470.63|472.92|470.52|0
1637710270000|2021-11-23 23:31:10|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1637710280000|2021-11-23 23:31:20|472.82|470.42|473.03|470.63|473.03|470.63|472.82|470.42|0
1637710290000|2021-11-23 23:31:30|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1637710310000|2021-11-23 23:31:50|473.03|470.63|473.03|470.63|473.03|470.63|473.03|470.63|0
1637710320000|2021-11-23 23:32:00|472.92|470.52|472.82|470.42|472.92|470.52|472.82|470.42|0
1637710340000|2021-11-23 23:32:20|472.6|470.2|472.18|469.78|472.6|470.2|472.18|469.78|0
1637710360000|2021-11-23 23:32:40|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1637710380000|2021-11-23 23:33:00|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1637710400000|2021-11-23 23:33:20|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1637710410000|2021-11-23 23:33:30|472.18|469.78|471.96|469.56|472.18|469.78|471.96|469.56|0
1637710420000|2021-11-23 23:33:40|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1637710440000|2021-11-23 23:34:00|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1637710470000|2021-11-23 23:34:30|471.64|469.24|471.75|469.35|471.75|469.35|471.64|469.24|0
1637710480000|2021-11-23 23:34:40|471.64|469.24|471.75|469.35|471.75|469.35|471.53|469.13|0
1637710500000|2021-11-23 23:35:00|471.32|468.92|471.53|469.13|471.53|469.13|471.32|468.92|0
1637710530000|2021-11-23 23:35:30|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1637710560000|2021-11-23 23:36:00|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637710580000|2021-11-23 23:36:20|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1637710600000|2021-11-23 23:36:40|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637710610000|2021-11-23 23:36:50|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1637710660000|2021-11-23 23:37:40|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637710690000|2021-11-23 23:38:10|471.75|469.35|471.75|469.35|471.75|469.35|471.75|469.35|0
1637710710000|2021-11-23 23:38:30|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637710750000|2021-11-23 23:39:10|471.42|469.02|471.32|468.92|471.42|469.02|471.32|468.92|0
1637710760000|2021-11-23 23:39:20|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1637710770000|2021-11-23 23:39:30|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1637710840000|2021-11-23 23:40:40|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1637710850000|2021-11-23 23:40:50|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1637710890000|2021-11-23 23:41:30|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637710900000|2021-11-23 23:41:40|471.1|468.7|470.89|468.49|471.1|468.7|470.89|468.49|0
1637710910000|2021-11-23 23:41:50|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1637710930000|2021-11-23 23:42:10|470.89|468.49|471.1|468.7|471.1|468.7|470.89|468.49|0
1637710950000|2021-11-23 23:42:30|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637710960000|2021-11-23 23:42:40|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1637710980000|2021-11-23 23:43:00|470.68|468.28|470.89|468.49|470.89|468.49|470.68|468.28|0
1637710990000|2021-11-23 23:43:10|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1637711000000|2021-11-23 23:43:20|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1637711060000|2021-11-23 23:44:20|471.1|468.7|471.2|468.8|471.2|468.8|471.1|468.7|0
1637711070000|2021-11-23 23:44:30|471.1|468.7|471.2|468.8|471.2|468.8|471.1|468.7|0
1637711080000|2021-11-23 23:44:40|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1637711090000|2021-11-23 23:44:50|471.53|469.13|471.74|469.34|471.74|469.34|471.53|469.13|0
1637711100000|2021-11-23 23:45:00|471.53|469.13|471.53|469.13|471.53|469.13|471.42|469.02|0
1637711110000|2021-11-23 23:45:10|471.42|469.02|471.31|468.91|471.42|469.02|471.31|468.91|0
1637711120000|2021-11-23 23:45:20|471.42|469.02|471.53|469.13|471.53|469.13|471.42|469.02|0
1637711130000|2021-11-23 23:45:30|471.31|468.91|471.53|469.13|471.53|469.13|471.31|468.91|0
1637711140000|2021-11-23 23:45:40|471.42|469.02|471.31|468.91|471.42|469.02|471.31|468.91|0
1637711150000|2021-11-23 23:45:50|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637711160000|2021-11-23 23:46:00|471.31|468.91|471.74|469.34|471.74|469.34|471.31|468.91|0
1637711170000|2021-11-23 23:46:10|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637711180000|2021-11-23 23:46:20|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1637711200000|2021-11-23 23:46:40|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637711220000|2021-11-23 23:47:00|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1637711260000|2021-11-23 23:47:40|471.95|469.55|471.84|469.44|471.95|469.55|471.84|469.44|0
1637711270000|2021-11-23 23:47:50|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637711280000|2021-11-23 23:48:00|472.17|469.77|472.38|469.98|472.38|469.98|472.17|469.77|0
1637711300000|2021-11-23 23:48:20|472.17|469.77|472.17|469.77|472.17|469.77|472.17|469.77|0
1637711310000|2021-11-23 23:48:30|471.95|469.55|471.74|469.34|471.95|469.55|471.74|469.34|0
1637711320000|2021-11-23 23:48:40|471.63|469.23|471.53|469.13|471.63|469.23|471.53|469.13|0
1637711330000|2021-11-23 23:48:50|471.31|468.91|471.53|469.13|471.53|469.13|471.31|468.91|0
1637711340000|2021-11-23 23:49:00|471.74|469.34|471.53|469.13|471.74|469.34|471.53|469.13|0
1637711360000|2021-11-23 23:49:20|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1637711370000|2021-11-23 23:49:30|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1637711380000|2021-11-23 23:49:40|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1637711390000|2021-11-23 23:49:50|470.88|468.48|471.1|468.7|471.1|468.7|470.88|468.48|0
1637711400000|2021-11-23 23:50:00|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1637711420000|2021-11-23 23:50:20|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1637711430000|2021-11-23 23:50:30|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1637711450000|2021-11-23 23:50:50|470.24|467.84|470.46|468.06|470.46|468.06|470.24|467.84|0
1637711480000|2021-11-23 23:51:20|470.24|467.84|470.46|468.06|470.46|468.06|470.24|467.84|0
1637711490000|2021-11-23 23:51:30|470.24|467.84|470.24|467.84|470.46|468.06|470.24|467.84|0
1637711500000|2021-11-23 23:51:40|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1637711520000|2021-11-23 23:52:00|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1637711530000|2021-11-23 23:52:10|470.35|467.95|470.46|468.06|470.46|468.06|470.35|467.95|0
1637711540000|2021-11-23 23:52:20|470.35|467.95|470.46|468.06|470.46|468.06|470.35|467.95|0
1637711560000|2021-11-23 23:52:40|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1637711570000|2021-11-23 23:52:50|470.77|468.37|470.67|468.27|470.77|468.37|470.67|468.27|0
1637711640000|2021-11-23 23:54:00|470.46|468.06|470.67|468.27|470.67|468.27|470.46|468.06|0
1637711690000|2021-11-23 23:54:50|470.46|468.06|470.67|468.27|470.67|468.27|470.46|468.06|0
1637711710000|2021-11-23 23:55:10|470.46|468.06|470.45|468.05|470.46|468.06|470.45|468.05|0
1637711720000|2021-11-23 23:55:20|470.24|467.84|470.03|467.63|470.24|467.84|470.03|467.63|0
1637711730000|2021-11-23 23:55:30|469.92|467.52|469.81|467.41|469.92|467.52|469.81|467.41|0
1637711740000|2021-11-23 23:55:40|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1637711770000|2021-11-23 23:56:10|469.81|467.41|470.03|467.63|470.03|467.63|469.81|467.41|0
1637711780000|2021-11-23 23:56:20|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1637711790000|2021-11-23 23:56:30|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1637711800000|2021-11-23 23:56:40|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637711810000|2021-11-23 23:56:50|470.67|468.27|470.77|468.37|470.77|468.37|470.67|468.27|0
1637711820000|2021-11-23 23:57:00|470.56|468.16|470.67|468.27|470.67|468.27|470.56|468.16|0
1637711830000|2021-11-23 23:57:10|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1637711850000|2021-11-23 23:57:30|470.67|468.27|470.77|468.37|470.77|468.37|470.67|468.27|0
1637711860000|2021-11-23 23:57:40|470.67|468.27|470.77|468.37|470.77|468.37|470.67|468.27|0
1637711870000|2021-11-23 23:57:50|470.88|468.48|470.67|468.27|470.88|468.48|470.67|468.27|0
1637711880000|2021-11-23 23:58:00|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1637711890000|2021-11-23 23:58:10|470.98|468.58|471.09|468.69|471.09|468.69|470.98|468.58|0
1637711900000|2021-11-23 23:58:20|470.98|468.58|470.88|468.48|471.09|468.69|470.88|468.48|0
1637711910000|2021-11-23 23:58:30|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1637711920000|2021-11-23 23:58:40|470.34|467.94|470.45|468.05|470.45|468.05|470.34|467.94|0
1637711950000|2021-11-23 23:59:10|470.24|467.84|470.24|467.84|470.24|467.84|470.24|467.84|0
1637711960000|2021-11-23 23:59:20|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1637712000000|2021-11-24 00:00:00|470.67|468.27|471.09|468.69|471.09|468.69|470.67|468.27|0
1637712010000|2021-11-24 00:00:10|471.52|469.12|471.09|468.69|471.52|469.12|471.09|468.69|0
1637712030000|2021-11-24 00:00:30|471.31|468.91|471.73|469.33|471.73|469.33|471.31|468.91|0
1637712040000|2021-11-24 00:00:40|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637712050000|2021-11-24 00:00:50|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1637712060000|2021-11-24 00:01:00|471.52|469.12|472.37|469.97|472.37|469.97|471.52|469.12|0
1637712070000|2021-11-24 00:01:10|472.05|469.65|472.16|469.76|472.16|469.76|471.95|469.55|0
1637712090000|2021-11-24 00:01:30|471.95|469.55|472.59|470.19|472.59|470.19|471.95|469.55|0
1637712100000|2021-11-24 00:01:40|472.69|470.29|472.37|469.97|472.8|470.4|472.37|469.97|0
1637712110000|2021-11-24 00:01:50|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637712120000|2021-11-24 00:02:00|472.8|470.4|473.01|470.61|473.01|470.61|472.8|470.4|0
1637712130000|2021-11-24 00:02:10|473.23|470.83|473.01|470.61|473.23|470.83|473.01|470.61|0
1637712140000|2021-11-24 00:02:20|472.8|470.4|472.37|469.97|472.8|470.4|472.37|469.97|0
1637712150000|2021-11-24 00:02:30|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637712160000|2021-11-24 00:02:40|472.8|470.4|472.8|470.4|472.8|470.4|472.58|470.18|0
1637712170000|2021-11-24 00:02:50|473.01|470.61|473.23|470.83|473.23|470.83|472.8|470.4|0
1637712180000|2021-11-24 00:03:00|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1637712190000|2021-11-24 00:03:10|473.65|471.25|473.65|471.25|473.87|471.47|473.65|471.25|0
1637712210000|2021-11-24 00:03:30|473.76|471.36|473.87|471.47|473.87|471.47|473.76|471.36|0
1637712220000|2021-11-24 00:03:40|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1637712230000|2021-11-24 00:03:50|473.44|471.04|473.65|471.25|473.87|471.47|473.44|471.04|0
1637712240000|2021-11-24 00:04:00|473.87|471.47|474.08|471.68|474.08|471.68|473.65|471.25|0
1637712250000|2021-11-24 00:04:10|474.29|471.89|474.08|471.68|474.29|471.89|474.08|471.68|0
1637712260000|2021-11-24 00:04:20|473.87|471.47|473.87|471.47|474.08|471.68|473.87|471.47|0
1637712270000|2021-11-24 00:04:30|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1637712280000|2021-11-24 00:04:40|473.44|471.04|473.65|471.25|473.65|471.25|473.44|471.04|0
1637712290000|2021-11-24 00:04:50|473.87|471.47|473.87|471.47|474.08|471.68|473.87|471.47|0
1637712300000|2021-11-24 00:05:00|474.08|471.68|474.08|471.68|474.29|471.89|474.08|471.68|0
1637712310000|2021-11-24 00:05:10|474.29|471.89|474.51|472.11|474.51|472.11|474.29|471.89|0
1637712320000|2021-11-24 00:05:20|474.29|471.89|474.94|472.54|474.94|472.54|474.29|471.89|0
1637712330000|2021-11-24 00:05:30|474.82|472.42|474.72|472.32|474.82|472.42|474.51|472.11|0
1637712340000|2021-11-24 00:05:40|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712350000|2021-11-24 00:05:50|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712360000|2021-11-24 00:06:00|474.93|472.53|474.93|472.53|474.93|472.53|474.72|472.32|0
1637712370000|2021-11-24 00:06:10|474.72|472.32|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712380000|2021-11-24 00:06:20|474.51|472.11|474.29|471.89|474.51|472.11|474.29|471.89|0
1637712390000|2021-11-24 00:06:30|474.08|471.68|474.18|471.78|474.29|471.89|474.08|471.68|0
1637712400000|2021-11-24 00:06:40|474.08|471.68|473.86|471.46|474.08|471.68|473.65|471.25|0
1637712410000|2021-11-24 00:06:50|473.97|471.57|473.86|471.46|474.08|471.68|473.86|471.46|0
1637712420000|2021-11-24 00:07:00|474.08|471.68|474.29|471.89|474.29|471.89|474.08|471.68|0
1637712430000|2021-11-24 00:07:10|474.08|471.68|474.08|471.68|474.08|471.68|474.08|471.68|0
1637712450000|2021-11-24 00:07:30|473.97|471.57|473.86|471.46|473.97|471.57|473.86|471.46|0
1637712460000|2021-11-24 00:07:40|474.08|471.68|473.86|471.46|474.08|471.68|473.86|471.46|0
1637712470000|2021-11-24 00:07:50|473.65|471.25|473.86|471.46|473.86|471.46|473.65|471.25|0
1637712480000|2021-11-24 00:08:00|473.65|471.25|473.86|471.46|473.86|471.46|473.65|471.25|0
1637712490000|2021-11-24 00:08:10|474.08|471.68|473.86|471.46|474.08|471.68|473.86|471.46|0
1637712500000|2021-11-24 00:08:20|473.65|471.25|473.86|471.46|473.86|471.46|473.65|471.25|0
1637712510000|2021-11-24 00:08:30|473.65|471.25|473.75|471.35|473.75|471.35|473.65|471.25|0
1637712520000|2021-11-24 00:08:40|473.86|471.46|473.65|471.25|473.86|471.46|473.65|471.25|0
1637712530000|2021-11-24 00:08:50|473.86|471.46|474.08|471.68|474.08|471.68|473.86|471.46|0
1637712540000|2021-11-24 00:09:00|473.97|471.57|473.86|471.46|473.97|471.57|473.86|471.46|0
1637712550000|2021-11-24 00:09:10|474.08|471.68|473.86|471.46|474.08|471.68|473.86|471.46|0
1637712560000|2021-11-24 00:09:20|474.08|471.68|474.08|471.68|474.08|471.68|474.08|471.68|0
1637712570000|2021-11-24 00:09:30|473.75|471.35|473.65|471.25|473.86|471.46|473.65|471.25|0
1637712580000|2021-11-24 00:09:40|473.75|471.35|473.86|471.46|473.86|471.46|473.75|471.35|0
1637712600000|2021-11-24 00:10:00|474.08|471.68|474.08|471.68|474.08|471.68|474.08|471.68|0
1637712620000|2021-11-24 00:10:20|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637712650000|2021-11-24 00:10:50|474.5|472.1|474.72|472.32|474.72|472.32|474.5|472.1|0
1637712660000|2021-11-24 00:11:00|474.5|472.1|474.5|472.1|474.72|472.32|474.5|472.1|0
1637712680000|2021-11-24 00:11:20|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637712690000|2021-11-24 00:11:30|474.5|472.1|474.72|472.32|474.72|472.32|474.5|472.1|0
1637712700000|2021-11-24 00:11:40|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712710000|2021-11-24 00:11:50|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712720000|2021-11-24 00:12:00|474.93|472.53|474.72|472.32|474.93|472.53|474.5|472.1|0
1637712730000|2021-11-24 00:12:10|474.61|472.21|474.29|471.89|474.61|472.21|474.29|471.89|0
1637712740000|2021-11-24 00:12:20|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637712750000|2021-11-24 00:12:30|474.72|472.32|474.5|472.1|474.72|472.32|474.5|472.1|0
1637712760000|2021-11-24 00:12:40|474.61|472.21|474.5|472.1|474.61|472.21|474.5|472.1|0
1637712770000|2021-11-24 00:12:50|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1637712780000|2021-11-24 00:13:00|474.5|472.1|474.72|472.32|474.93|472.53|474.5|472.1|0
1637712790000|2021-11-24 00:13:10|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637712800000|2021-11-24 00:13:20|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637712810000|2021-11-24 00:13:30|474.93|472.53|474.72|472.32|474.93|472.53|474.72|472.32|0
1637712830000|2021-11-24 00:13:50|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637712860000|2021-11-24 00:14:20|474.29|471.89|474.39|471.99|474.5|472.1|474.29|471.89|0
1637712870000|2021-11-24 00:14:30|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637712880000|2021-11-24 00:14:40|474.5|472.1|474.5|472.1|474.5|472.1|474.39|471.99|0
1637712890000|2021-11-24 00:14:50|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637712900000|2021-11-24 00:15:00|474.5|472.1|474.5|472.1|474.72|472.32|474.5|472.1|0
1637712910000|2021-11-24 00:15:10|474.29|471.89|474.07|471.67|474.29|471.89|474.07|471.67|0
1637712920000|2021-11-24 00:15:20|473.86|471.46|473.65|471.25|474.07|471.67|473.65|471.25|0
1637712930000|2021-11-24 00:15:30|473.75|471.35|474.07|471.67|474.07|471.67|473.75|471.35|0
1637712940000|2021-11-24 00:15:40|474.29|471.89|474.5|472.1|474.5|472.1|474.29|471.89|0
1637712950000|2021-11-24 00:15:50|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1637712960000|2021-11-24 00:16:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637712970000|2021-11-24 00:16:10|474.71|472.31|474.71|472.31|474.71|472.31|474.5|472.1|0
1637712980000|2021-11-24 00:16:20|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1637712990000|2021-11-24 00:16:30|474.71|472.31|474.93|472.53|474.93|472.53|474.71|472.31|0
1637713000000|2021-11-24 00:16:40|474.71|472.31|474.71|472.31|474.93|472.53|474.71|472.31|0
1637713010000|2021-11-24 00:16:50|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637713020000|2021-11-24 00:17:00|474.71|472.31|474.29|471.89|474.71|472.31|474.29|471.89|0
1637713030000|2021-11-24 00:17:10|474.07|471.67|474.29|471.89|474.29|471.89|474.07|471.67|0
1637713040000|2021-11-24 00:17:20|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1637713050000|2021-11-24 00:17:30|474.29|471.89|474.07|471.67|474.29|471.89|474.07|471.67|0
1637713060000|2021-11-24 00:17:40|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1637713080000|2021-11-24 00:18:00|473.96|471.56|474.07|471.67|474.07|471.67|473.96|471.56|0
1637713090000|2021-11-24 00:18:10|473.86|471.46|474.07|471.67|474.07|471.67|473.86|471.46|0
1637713100000|2021-11-24 00:18:20|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637713110000|2021-11-24 00:18:30|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1637713120000|2021-11-24 00:18:40|474.29|471.89|474.07|471.67|474.29|471.89|474.07|471.67|0
1637713140000|2021-11-24 00:19:00|473.86|471.46|473.96|471.56|473.96|471.56|473.64|471.24|0
1637713150000|2021-11-24 00:19:10|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1637713160000|2021-11-24 00:19:20|473.75|471.35|473.86|471.46|473.86|471.46|473.75|471.35|0
1637713170000|2021-11-24 00:19:30|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1637713200000|2021-11-24 00:20:00|473.43|471.03|473.64|471.24|473.86|471.46|473.43|471.03|0
1637713210000|2021-11-24 00:20:10|473.75|471.35|473.75|471.35|473.86|471.46|473.75|471.35|0
1637713220000|2021-11-24 00:20:20|473.64|471.24|473.43|471.03|473.64|471.24|473.43|471.03|0
1637713230000|2021-11-24 00:20:30|473.64|471.24|473.64|471.24|473.86|471.46|473.64|471.24|0
1637713240000|2021-11-24 00:20:40|473.43|471.03|473.53|471.13|473.64|471.24|473.43|471.03|0
1637713250000|2021-11-24 00:20:50|473.64|471.24|473.43|471.03|473.64|471.24|473.43|471.03|0
1637713260000|2021-11-24 00:21:00|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1637713280000|2021-11-24 00:21:20|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1637713290000|2021-11-24 00:21:30|473.21|470.81|473.21|470.81|473.32|470.92|473.21|470.81|0
1637713300000|2021-11-24 00:21:40|473.43|471.03|473.43|471.03|473.43|471.03|473.43|471.03|0
1637713310000|2021-11-24 00:21:50|473.21|470.81|473.43|471.03|473.43|471.03|473.21|470.81|0
1637713320000|2021-11-24 00:22:00|473.21|470.81|473.43|471.03|473.43|471.03|473.21|470.81|0
1637713330000|2021-11-24 00:22:10|473.32|470.92|473.43|471.03|473.43|471.03|473.32|470.92|0
1637713340000|2021-11-24 00:22:20|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1637713370000|2021-11-24 00:22:50|473.32|470.92|473.21|470.81|473.32|470.92|473.21|470.81|0
1637713390000|2021-11-24 00:23:10|473|470.6|473.21|470.81|473.21|470.81|473|470.6|0
1637713430000|2021-11-24 00:23:50|473|470.6|473.21|470.81|473.21|470.81|473|470.6|0
1637713440000|2021-11-24 00:24:00|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713460000|2021-11-24 00:24:20|472.79|470.39|473|470.6|473|470.6|472.79|470.39|0
1637713470000|2021-11-24 00:24:30|472.79|470.39|472.79|470.39|473|470.6|472.79|470.39|0
1637713490000|2021-11-24 00:24:50|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713500000|2021-11-24 00:25:00|473|470.6|472.78|470.38|473|470.6|472.78|470.38|0
1637713530000|2021-11-24 00:25:30|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713540000|2021-11-24 00:25:40|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713550000|2021-11-24 00:25:50|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713560000|2021-11-24 00:26:00|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713580000|2021-11-24 00:26:20|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1637713590000|2021-11-24 00:26:30|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713610000|2021-11-24 00:26:50|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1637713620000|2021-11-24 00:27:00|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713630000|2021-11-24 00:27:10|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713640000|2021-11-24 00:27:20|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713660000|2021-11-24 00:27:40|472.89|470.49|473|470.6|473|470.6|472.78|470.38|0
1637713680000|2021-11-24 00:28:00|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713690000|2021-11-24 00:28:10|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1637713700000|2021-11-24 00:28:20|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637713710000|2021-11-24 00:28:30|472.57|470.17|472.78|470.38|472.78|470.38|472.57|470.17|0
1637713740000|2021-11-24 00:29:00|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713750000|2021-11-24 00:29:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1637713760000|2021-11-24 00:29:20|473|470.6|473|470.6|473|470.6|473|470.6|0
1637713770000|2021-11-24 00:29:30|473.21|470.81|473.21|470.81|473.21|470.81|473|470.6|0
1637713790000|2021-11-24 00:29:50|473.42|471.02|473.64|471.24|473.64|471.24|473.42|471.02|0
1637713800000|2021-11-24 00:30:00|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1637713810000|2021-11-24 00:30:10|473.21|470.81|473.42|471.02|473.42|471.02|473.21|470.81|0
1637713840000|2021-11-24 00:30:40|473.21|470.81|473.42|471.02|473.42|471.02|473.21|470.81|0
1637713860000|2021-11-24 00:31:00|473.64|471.24|473.42|471.02|473.64|471.24|473.42|471.02|0
1637713870000|2021-11-24 00:31:10|473.64|471.24|473.42|471.02|473.64|471.24|473.42|471.02|0
1637713880000|2021-11-24 00:31:20|473.64|471.24|473.52|471.12|473.64|471.24|473.52|471.12|0
1637713890000|2021-11-24 00:31:30|473.64|471.24|473.64|471.24|473.64|471.24|473.42|471.02|0
1637713910000|2021-11-24 00:31:50|473.42|471.02|473.64|471.24|473.64|471.24|473.42|471.02|0
1637713920000|2021-11-24 00:32:00|473.42|471.02|473.64|471.24|473.64|471.24|473.42|471.02|0
1637713930000|2021-11-24 00:32:10|473.52|471.12|473.64|471.24|473.64|471.24|473.52|471.12|0
1637713940000|2021-11-24 00:32:20|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1637713960000|2021-11-24 00:32:40|472.99|470.59|472.99|470.59|472.99|470.59|472.99|470.59|0
1637713980000|2021-11-24 00:33:00|472.78|470.38|472.99|470.59|472.99|470.59|472.78|470.38|0
1637713990000|2021-11-24 00:33:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1637714000000|2021-11-24 00:33:20|473.1|470.7|473.1|470.7|473.1|470.7|473.1|470.7|0
1637714010000|2021-11-24 00:33:30|473.21|470.81|472.99|470.59|473.21|470.81|472.99|470.59|0
1637714020000|2021-11-24 00:33:40|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637714040000|2021-11-24 00:34:00|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637714050000|2021-11-24 00:34:10|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1637714070000|2021-11-24 00:34:30|472.35|469.95|472.35|469.95|472.35|469.95|472.24|469.84|0
1637714080000|2021-11-24 00:34:40|472.14|469.74|472.57|470.17|472.57|470.17|472.14|469.74|0
1637714090000|2021-11-24 00:34:50|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637714100000|2021-11-24 00:35:00|472.14|469.74|472.35|469.95|472.35|469.95|472.14|469.74|0
1637714110000|2021-11-24 00:35:10|472.24|469.84|472.14|469.74|472.24|469.84|472.14|469.74|0
1637714130000|2021-11-24 00:35:30|472.35|469.95|472.56|470.16|472.56|470.16|472.35|469.95|0
1637714140000|2021-11-24 00:35:40|472.35|469.95|472.56|470.16|472.56|470.16|472.35|469.95|0
1637714170000|2021-11-24 00:36:10|472.35|469.95|471.92|469.52|472.35|469.95|471.92|469.52|0
1637714200000|2021-11-24 00:36:40|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1637714210000|2021-11-24 00:36:50|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714220000|2021-11-24 00:37:00|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1637714230000|2021-11-24 00:37:10|471.92|469.52|472.35|469.95|472.35|469.95|471.92|469.52|0
1637714240000|2021-11-24 00:37:20|472.14|469.74|472.35|469.95|472.35|469.95|472.14|469.74|0
1637714250000|2021-11-24 00:37:30|472.14|469.74|472.35|469.95|472.35|469.95|472.14|469.74|0
1637714260000|2021-11-24 00:37:40|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1637714270000|2021-11-24 00:37:50|472.24|469.84|472.14|469.74|472.35|469.95|472.14|469.74|0
1637714280000|2021-11-24 00:38:00|472.03|469.63|471.92|469.52|472.03|469.63|471.92|469.52|0
1637714290000|2021-11-24 00:38:10|472.14|469.74|471.92|469.52|472.14|469.74|471.92|469.52|0
1637714300000|2021-11-24 00:38:20|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1637714310000|2021-11-24 00:38:30|471.92|469.52|471.71|469.31|471.92|469.52|471.71|469.31|0
1637714340000|2021-11-24 00:39:00|471.81|469.41|471.71|469.31|471.81|469.41|471.71|469.31|0
1637714380000|2021-11-24 00:39:40|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714400000|2021-11-24 00:40:00|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714420000|2021-11-24 00:40:20|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637714430000|2021-11-24 00:40:30|472.13|469.73|472.13|469.73|472.24|469.84|472.13|469.73|0
1637714440000|2021-11-24 00:40:40|472.35|469.95|472.56|470.16|472.56|470.16|472.35|469.95|0
1637714450000|2021-11-24 00:40:50|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1637714460000|2021-11-24 00:41:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1637714490000|2021-11-24 00:41:30|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1637714500000|2021-11-24 00:41:40|472.56|470.16|472.77|470.37|472.77|470.37|472.56|470.16|0
1637714510000|2021-11-24 00:41:50|472.99|470.59|472.77|470.37|472.99|470.59|472.77|470.37|0
1637714520000|2021-11-24 00:42:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1637714530000|2021-11-24 00:42:10|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637714540000|2021-11-24 00:42:20|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714550000|2021-11-24 00:42:30|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1637714560000|2021-11-24 00:42:40|472.13|469.73|472.35|469.95|472.35|469.95|472.13|469.73|0
1637714580000|2021-11-24 00:43:00|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714590000|2021-11-24 00:43:10|471.92|469.52|471.71|469.31|471.92|469.52|471.71|469.31|0
1637714600000|2021-11-24 00:43:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714610000|2021-11-24 00:43:30|472.13|469.73|471.92|469.52|472.13|469.73|471.71|469.31|0
1637714670000|2021-11-24 00:44:30|471.71|469.31|471.92|469.52|471.92|469.52|471.71|469.31|0
1637714690000|2021-11-24 00:44:50|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637714700000|2021-11-24 00:45:00|471.92|469.52|471.59|469.19|471.92|469.52|471.49|469.09|0
1637714710000|2021-11-24 00:45:10|471.7|469.3|471.7|469.3|471.7|469.3|471.59|469.19|0
1637714720000|2021-11-24 00:45:20|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637714730000|2021-11-24 00:45:30|471.7|469.3|471.49|469.09|471.7|469.3|471.49|469.09|0
1637714740000|2021-11-24 00:45:40|471.7|469.3|471.49|469.09|471.7|469.3|471.49|469.09|0
1637714750000|2021-11-24 00:45:50|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637714760000|2021-11-24 00:46:00|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714800000|2021-11-24 00:46:40|472.02|469.62|472.13|469.73|472.13|469.73|472.02|469.62|0
1637714810000|2021-11-24 00:46:50|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1637714820000|2021-11-24 00:47:00|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714830000|2021-11-24 00:47:10|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714850000|2021-11-24 00:47:30|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714860000|2021-11-24 00:47:40|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714880000|2021-11-24 00:48:00|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637714900000|2021-11-24 00:48:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714940000|2021-11-24 00:49:00|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637714950000|2021-11-24 00:49:10|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1637714960000|2021-11-24 00:49:20|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637715000000|2021-11-24 00:50:00|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637715010000|2021-11-24 00:50:10|471.27|468.87|471.27|468.87|471.27|468.87|471.27|468.87|0
1637715020000|2021-11-24 00:50:20|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1637715040000|2021-11-24 00:50:40|471.27|468.87|471.49|469.09|471.49|469.09|471.27|468.87|0
1637715090000|2021-11-24 00:51:30|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1637715100000|2021-11-24 00:51:40|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1637715110000|2021-11-24 00:51:50|472.13|469.73|472.13|469.73|472.13|469.73|472.13|469.73|0
1637715120000|2021-11-24 00:52:00|472.34|469.94|472.34|469.94|472.34|469.94|472.34|469.94|0
1637715130000|2021-11-24 00:52:10|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1637715150000|2021-11-24 00:52:30|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1637715180000|2021-11-24 00:53:00|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715190000|2021-11-24 00:53:10|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1637715200000|2021-11-24 00:53:20|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715220000|2021-11-24 00:53:40|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1637715230000|2021-11-24 00:53:50|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715240000|2021-11-24 00:54:00|473.08|470.68|473.19|470.79|473.19|470.79|473.08|470.68|0
1637715260000|2021-11-24 00:54:20|473.41|471.01|473.19|470.79|473.41|471.01|473.19|470.79|0
1637715270000|2021-11-24 00:54:30|473.3|470.9|473.41|471.01|473.41|471.01|473.3|470.9|0
1637715300000|2021-11-24 00:55:00|473.62|471.22|473.62|471.22|473.62|471.22|473.51|471.11|0
1637715310000|2021-11-24 00:55:10|473.41|471.01|473.62|471.22|473.62|471.22|473.41|471.01|0
1637715320000|2021-11-24 00:55:20|473.41|471.01|473.19|470.79|473.41|471.01|473.19|470.79|0
1637715340000|2021-11-24 00:55:40|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715350000|2021-11-24 00:55:50|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637715360000|2021-11-24 00:56:00|473.41|471.01|473.19|470.79|473.41|471.01|473.19|470.79|0
1637715380000|2021-11-24 00:56:20|472.98|470.58|473.19|470.79|473.19|470.79|472.98|470.58|0
1637715410000|2021-11-24 00:56:50|473.41|471.01|473.19|470.79|473.41|471.01|472.98|470.58|0
1637715430000|2021-11-24 00:57:10|473.08|470.68|472.98|470.58|473.08|470.68|472.77|470.37|0
1637715440000|2021-11-24 00:57:20|472.77|470.37|472.98|470.58|472.98|470.58|472.77|470.37|0
1637715450000|2021-11-24 00:57:30|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637715480000|2021-11-24 00:58:00|473.29|470.89|473.19|470.79|473.29|470.89|473.19|470.79|0
1637715490000|2021-11-24 00:58:10|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715510000|2021-11-24 00:58:30|472.76|470.36|473.08|470.68|473.08|470.68|472.76|470.36|0
1637715520000|2021-11-24 00:58:40|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715530000|2021-11-24 00:58:50|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637715540000|2021-11-24 00:59:00|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715550000|2021-11-24 00:59:10|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637715560000|2021-11-24 00:59:20|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1637715580000|2021-11-24 00:59:40|472.76|470.36|472.98|470.58|472.98|470.58|472.76|470.36|0
1637715590000|2021-11-24 00:59:50|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637715600000|2021-11-24 01:00:00|472.98|470.58|473.19|470.79|473.19|470.79|472.98|470.58|0
1637715610000|2021-11-24 01:00:10|473.62|471.22|472.76|470.36|473.62|471.22|472.76|470.36|0
1637715620000|2021-11-24 01:00:20|472.98|470.58|473.4|471|473.4|471|472.98|470.58|0
1637715630000|2021-11-24 01:00:30|473.19|470.79|473.62|471.22|473.62|471.22|473.19|470.79|0
1637715640000|2021-11-24 01:00:40|473.51|471.11|473.83|471.43|473.83|471.43|473.51|471.11|0
1637715650000|2021-11-24 01:00:50|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1637715660000|2021-11-24 01:01:00|474.26|471.86|474.69|472.29|474.69|472.29|474.26|471.86|0
1637715670000|2021-11-24 01:01:10|474.47|472.07|474.9|472.5|474.9|472.5|474.47|472.07|0
1637715680000|2021-11-24 01:01:20|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1637715690000|2021-11-24 01:01:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637715700000|2021-11-24 01:01:40|474.26|471.86|474.47|472.07|474.47|472.07|474.26|471.86|0
1637715710000|2021-11-24 01:01:50|474.36|471.96|474.47|472.07|474.47|472.07|474.36|471.96|0
1637715720000|2021-11-24 01:02:00|474.69|472.29|474.47|472.07|474.69|472.29|474.47|472.07|0
1637715730000|2021-11-24 01:02:10|474.26|471.86|474.26|471.86|474.26|471.86|474.26|471.86|0
1637715750000|2021-11-24 01:02:30|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1637715770000|2021-11-24 01:02:50|474.26|471.86|474.04|471.64|474.26|471.86|474.04|471.64|0
1637715780000|2021-11-24 01:03:00|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1637715800000|2021-11-24 01:03:20|473.72|471.32|473.72|471.32|473.72|471.32|473.72|471.32|0
1637715810000|2021-11-24 01:03:30|473.62|471.22|473.83|471.43|473.83|471.43|473.62|471.22|0
1637715820000|2021-11-24 01:03:40|473.62|471.22|473.4|471|473.62|471.22|473.4|471|0
1637715830000|2021-11-24 01:03:50|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1637715840000|2021-11-24 01:04:00|473.4|471|473.19|470.79|473.4|471|473.19|470.79|0
1637715850000|2021-11-24 01:04:10|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637715860000|2021-11-24 01:04:20|473.19|470.79|473.29|470.89|473.29|470.89|473.19|470.79|0
1637715870000|2021-11-24 01:04:30|473.19|470.79|473.62|471.22|473.62|471.22|473.19|470.79|0
1637715880000|2021-11-24 01:04:40|473.4|471|473.4|471|473.4|471|473.4|471|0
1637715890000|2021-11-24 01:04:50|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637715900000|2021-11-24 01:05:00|472.97|470.57|473.19|470.79|473.19|470.79|472.97|470.57|0
1637715920000|2021-11-24 01:05:20|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637715930000|2021-11-24 01:05:30|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637715940000|2021-11-24 01:05:40|473.29|470.89|473.4|471|473.4|471|473.29|470.89|0
1637715950000|2021-11-24 01:05:50|473.19|470.79|473.4|471|473.4|471|473.19|470.79|0
1637715960000|2021-11-24 01:06:00|473.29|470.89|473.4|471|473.4|471|473.29|470.89|0
1637715970000|2021-11-24 01:06:10|473.29|470.89|473.19|470.79|473.29|470.89|473.19|470.79|0
1637715990000|2021-11-24 01:06:30|473.4|471|473.29|470.89|473.4|471|473.29|470.89|0
1637716000000|2021-11-24 01:06:40|473.4|471|473.4|471|473.4|471|473.4|471|0
1637716010000|2021-11-24 01:06:50|473.19|470.79|473.4|471|473.4|471|473.19|470.79|0
1637716020000|2021-11-24 01:07:00|473.19|470.79|473.19|470.79|473.29|470.89|473.19|470.79|0
1637716030000|2021-11-24 01:07:10|473.4|471|473.61|471.21|473.61|471.21|473.4|471|0
1637716040000|2021-11-24 01:07:20|473.4|471|473.4|471|473.4|471|473.4|471|0
1637716050000|2021-11-24 01:07:30|473.29|470.89|473.4|471|473.4|471|473.19|470.79|0
1637716060000|2021-11-24 01:07:40|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637716110000|2021-11-24 01:08:30|473.4|471|473.4|471|473.4|471|473.4|471|0
1637716120000|2021-11-24 01:08:40|473.19|470.79|473.19|470.79|473.19|470.79|473.19|470.79|0
1637716140000|2021-11-24 01:09:00|473.07|470.67|473.19|470.79|473.19|470.79|473.07|470.67|0
1637716150000|2021-11-24 01:09:10|473.29|470.89|473.19|470.79|473.29|470.89|473.19|470.79|0
1637716160000|2021-11-24 01:09:20|473.4|471|473.29|470.89|473.4|471|473.19|470.79|0
1637716170000|2021-11-24 01:09:30|473.19|470.79|473.18|470.78|473.29|470.89|473.18|470.78|0
1637716180000|2021-11-24 01:09:40|473.07|470.67|472.97|470.57|473.07|470.67|472.97|470.57|0
1637716200000|2021-11-24 01:10:00|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637716210000|2021-11-24 01:10:10|472.97|470.57|472.76|470.36|472.97|470.57|472.76|470.36|0
1637716230000|2021-11-24 01:10:30|472.97|470.57|472.76|470.36|472.97|470.57|472.76|470.36|0
1637716240000|2021-11-24 01:10:40|472.97|470.57|472.97|470.57|472.97|470.57|472.86|470.46|0
1637716250000|2021-11-24 01:10:50|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1637716270000|2021-11-24 01:11:10|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1637716300000|2021-11-24 01:11:40|472.76|470.36|472.97|470.57|472.97|470.57|472.76|470.36|0
1637716310000|2021-11-24 01:11:50|473.18|470.78|472.97|470.57|473.18|470.78|472.97|470.57|0
1637716350000|2021-11-24 01:12:30|473.07|470.67|472.97|470.57|473.07|470.67|472.97|470.57|0
1637716370000|2021-11-24 01:12:50|473.18|470.78|472.97|470.57|473.18|470.78|472.97|470.57|0
1637716420000|2021-11-24 01:13:40|473.18|470.78|473.18|470.78|473.18|470.78|473.18|470.78|0
1637716430000|2021-11-24 01:13:50|473.07|470.67|472.97|470.57|473.07|470.67|472.97|470.57|0
1637716440000|2021-11-24 01:14:00|473.18|470.78|473.18|470.78|473.18|470.78|473.18|470.78|0
1637716450000|2021-11-24 01:14:10|473.07|470.67|472.97|470.57|473.07|470.67|472.97|470.57|0
1637716460000|2021-11-24 01:14:20|473.07|470.67|472.97|470.57|473.07|470.67|472.97|470.57|0
1637716470000|2021-11-24 01:14:30|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1637716490000|2021-11-24 01:14:50|472.97|470.57|472.75|470.35|472.97|470.57|472.75|470.35|0
1637716500000|2021-11-24 01:15:00|472.97|470.57|473.07|470.67|473.18|470.78|472.97|470.57|0
1637716510000|2021-11-24 01:15:10|472.97|470.57|473.18|470.78|473.18|470.78|472.97|470.57|0
1637716520000|2021-11-24 01:15:20|473.07|470.67|473.4|471|473.4|471|473.07|470.67|0
1637716530000|2021-11-24 01:15:30|473.18|470.78|473.18|470.78|473.4|471|473.18|470.78|0
1637716540000|2021-11-24 01:15:40|473.39|470.99|473.39|470.99|473.39|470.99|473.39|470.99|0
1637716560000|2021-11-24 01:16:00|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1637716570000|2021-11-24 01:16:10|473.39|470.99|473.39|470.99|473.61|471.21|473.39|470.99|0
1637716580000|2021-11-24 01:16:20|473.5|471.1|473.39|470.99|473.5|471.1|473.39|470.99|0
1637716590000|2021-11-24 01:16:30|473.18|470.78|473.18|470.78|473.18|470.78|473.18|470.78|0
1637716600000|2021-11-24 01:16:40|473.39|470.99|473.39|470.99|473.39|470.99|473.18|470.78|0
1637716620000|2021-11-24 01:17:00|473.61|471.21|473.61|471.21|473.61|471.21|473.39|470.99|0
1637716630000|2021-11-24 01:17:10|473.39|470.99|473.39|470.99|473.39|470.99|473.39|470.99|0
1637716640000|2021-11-24 01:17:20|473.5|471.1|473.5|471.1|473.5|471.1|473.5|471.1|0
1637716650000|2021-11-24 01:17:30|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1637716660000|2021-11-24 01:17:40|474.04|471.64|473.82|471.42|474.04|471.64|473.82|471.42|0
1637716670000|2021-11-24 01:17:50|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1637716680000|2021-11-24 01:18:00|474.25|471.85|474.03|471.63|474.25|471.85|474.03|471.63|0
1637716690000|2021-11-24 01:18:10|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1637716700000|2021-11-24 01:18:20|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637716720000|2021-11-24 01:18:40|474.25|471.85|474.25|471.85|474.25|471.85|474.25|471.85|0
1637716730000|2021-11-24 01:18:50|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637716750000|2021-11-24 01:19:10|474.68|472.28|474.89|472.49|474.89|472.49|474.68|472.28|0
1637716770000|2021-11-24 01:19:30|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1637716780000|2021-11-24 01:19:40|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637716790000|2021-11-24 01:19:50|474.68|472.28|474.56|472.16|474.68|472.28|474.56|472.16|0
1637716800000|2021-11-24 01:20:00|474.68|472.28|474.68|472.28|474.78|472.38|474.68|472.28|0
1637716810000|2021-11-24 01:20:10|474.89|472.49|474.46|472.06|474.89|472.49|474.46|472.06|0
1637716820000|2021-11-24 01:20:20|474.56|472.16|474.68|472.28|474.68|472.28|474.56|472.16|0
1637716830000|2021-11-24 01:20:30|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637716840000|2021-11-24 01:20:40|474.56|472.16|474.68|472.28|474.68|472.28|474.56|472.16|0
1637716850000|2021-11-24 01:20:50|474.67|472.27|474.67|472.27|474.89|472.49|474.67|472.27|0
1637716860000|2021-11-24 01:21:00|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1637716870000|2021-11-24 01:21:10|475.1|472.7|474.89|472.49|475.1|472.7|474.89|472.49|0
1637716880000|2021-11-24 01:21:20|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637716890000|2021-11-24 01:21:30|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1637716900000|2021-11-24 01:21:40|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637716930000|2021-11-24 01:22:10|474.46|472.06|474.25|471.85|474.46|472.06|474.25|471.85|0
1637716940000|2021-11-24 01:22:20|474.46|472.06|474.35|471.95|474.46|472.06|474.35|471.95|0
1637716950000|2021-11-24 01:22:30|474.46|472.06|474.25|471.85|474.46|472.06|474.25|471.85|0
1637716960000|2021-11-24 01:22:40|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637716970000|2021-11-24 01:22:50|474.25|471.85|474.25|471.85|474.25|471.85|474.25|471.85|0
1637716980000|2021-11-24 01:23:00|474.03|471.63|474.25|471.85|474.25|471.85|474.03|471.63|0
1637717000000|2021-11-24 01:23:20|474.46|472.06|474.25|471.85|474.46|472.06|474.25|471.85|0
1637717010000|2021-11-24 01:23:30|474.03|471.63|474.13|471.73|474.13|471.73|474.03|471.63|0
1637717020000|2021-11-24 01:23:40|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637717030000|2021-11-24 01:23:50|474.25|471.85|474.03|471.63|474.25|471.85|474.03|471.63|0
1637717040000|2021-11-24 01:24:00|474.25|471.85|474.46|472.06|474.46|472.06|474.25|471.85|0
1637717050000|2021-11-24 01:24:10|474.25|471.85|474.13|471.73|474.25|471.85|474.13|471.73|0
1637717060000|2021-11-24 01:24:20|474.24|471.84|474.03|471.63|474.24|471.84|474.03|471.63|0
1637717080000|2021-11-24 01:24:40|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717090000|2021-11-24 01:24:50|474.03|471.63|474.24|471.84|474.24|471.84|474.03|471.63|0
1637717100000|2021-11-24 01:25:00|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637717110000|2021-11-24 01:25:10|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637717120000|2021-11-24 01:25:20|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717140000|2021-11-24 01:25:40|474.35|471.95|474.24|471.84|474.35|471.95|474.24|471.84|0
1637717150000|2021-11-24 01:25:50|474.46|472.06|474.24|471.84|474.46|472.06|474.24|471.84|0
1637717170000|2021-11-24 01:26:10|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637717180000|2021-11-24 01:26:20|474.24|471.84|474.03|471.63|474.24|471.84|474.03|471.63|0
1637717200000|2021-11-24 01:26:40|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717210000|2021-11-24 01:26:50|474.46|472.06|474.46|472.06|474.46|472.06|474.35|471.95|0
1637717220000|2021-11-24 01:27:00|474.35|471.95|474.46|472.06|474.46|472.06|474.35|471.95|0
1637717230000|2021-11-24 01:27:10|474.56|472.16|474.24|471.84|474.56|472.16|474.24|471.84|0
1637717240000|2021-11-24 01:27:20|473.82|471.42|473.82|471.42|474.03|471.63|473.82|471.42|0
1637717260000|2021-11-24 01:27:40|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637717270000|2021-11-24 01:27:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717280000|2021-11-24 01:28:00|474.03|471.63|474.13|471.73|474.13|471.73|474.03|471.63|0
1637717290000|2021-11-24 01:28:10|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717310000|2021-11-24 01:28:30|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637717320000|2021-11-24 01:28:40|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717340000|2021-11-24 01:29:00|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1637717350000|2021-11-24 01:29:10|474.24|471.84|474.46|472.06|474.46|472.06|474.24|471.84|0
1637717360000|2021-11-24 01:29:20|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717380000|2021-11-24 01:29:40|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637717390000|2021-11-24 01:29:50|474.88|472.48|474.67|472.27|474.88|472.48|474.67|472.27|0
1637717400000|2021-11-24 01:30:00|474.46|472.06|474.46|472.06|474.67|472.27|474.46|472.06|0
1637717410000|2021-11-24 01:30:10|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637717430000|2021-11-24 01:30:30|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1637717440000|2021-11-24 01:30:40|474.67|472.27|474.67|472.27|474.88|472.48|474.67|472.27|0
1637717450000|2021-11-24 01:30:50|474.45|472.05|474.45|472.05|474.67|472.27|474.45|472.05|0
1637717460000|2021-11-24 01:31:00|474.67|472.27|474.77|472.37|474.77|472.37|474.67|472.27|0
1637717470000|2021-11-24 01:31:10|474.88|472.48|474.67|472.27|474.88|472.48|474.67|472.27|0
1637717500000|2021-11-24 01:31:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637717520000|2021-11-24 01:32:00|474.67|472.27|474.67|472.27|474.77|472.37|474.67|472.27|0
1637717550000|2021-11-24 01:32:30|474.88|472.48|475.1|472.7|475.1|472.7|474.88|472.48|0
1637717560000|2021-11-24 01:32:40|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1637717570000|2021-11-24 01:32:50|475.1|472.7|475.1|472.7|475.1|472.7|474.88|472.48|0
1637717580000|2021-11-24 01:33:00|474.88|472.48|475.1|472.7|475.1|472.7|474.88|472.48|0
1637717590000|2021-11-24 01:33:10|475.31|472.91|475.1|472.7|475.31|472.91|475.1|472.7|0
1637717600000|2021-11-24 01:33:20|475.31|472.91|475.52|473.12|475.52|473.12|475.31|472.91|0
1637717610000|2021-11-24 01:33:30|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1637717630000|2021-11-24 01:33:50|475.31|472.91|475.09|472.69|475.31|472.91|475.09|472.69|0
1637717640000|2021-11-24 01:34:00|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1637717650000|2021-11-24 01:34:10|475.09|472.69|475.09|472.69|475.09|472.69|475.09|472.69|0
1637717660000|2021-11-24 01:34:20|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1637717680000|2021-11-24 01:34:40|475.09|472.69|475.31|472.91|475.31|472.91|475.09|472.69|0
1637717700000|2021-11-24 01:35:00|475.09|472.69|475.52|473.12|475.52|473.12|475.09|472.69|0
1637717710000|2021-11-24 01:35:10|475.31|472.91|475.09|472.69|475.31|472.91|475.09|472.69|0
1637717720000|2021-11-24 01:35:20|475.2|472.8|475.09|472.69|475.2|472.8|475.09|472.69|0
1637717730000|2021-11-24 01:35:30|475.31|472.91|475.09|472.69|475.31|472.91|475.09|472.69|0
1637717740000|2021-11-24 01:35:40|475.31|472.91|475.31|472.91|475.31|472.91|475.09|472.69|0
1637717750000|2021-11-24 01:35:50|475.52|473.12|475.31|472.91|475.52|473.12|475.31|472.91|0
1637717760000|2021-11-24 01:36:00|475.52|473.12|475.74|473.34|475.74|473.34|475.52|473.12|0
1637717770000|2021-11-24 01:36:10|475.52|473.12|475.52|473.12|475.74|473.34|475.52|473.12|0
1637717780000|2021-11-24 01:36:20|475.31|472.91|475.31|472.91|475.31|472.91|475.09|472.69|0
1637717800000|2021-11-24 01:36:40|475.09|472.69|475.09|472.69|475.09|472.69|475.09|472.69|0
1637717810000|2021-11-24 01:36:50|475.31|472.91|475.09|472.69|475.31|472.91|475.09|472.69|0
1637717850000|2021-11-24 01:37:30|475.31|472.91|475.31|472.91|475.31|472.91|475.09|472.69|0
1637717860000|2021-11-24 01:37:40|475.09|472.69|474.66|472.26|475.09|472.69|474.66|472.26|0
1637717880000|2021-11-24 01:38:00|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1637717890000|2021-11-24 01:38:10|474.66|472.26|474.88|472.48|474.88|472.48|474.66|472.26|0
1637717910000|2021-11-24 01:38:30|474.77|472.37|474.66|472.26|474.77|472.37|474.66|472.26|0
1637717920000|2021-11-24 01:38:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637717930000|2021-11-24 01:38:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637717950000|2021-11-24 01:39:10|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637717960000|2021-11-24 01:39:20|474.45|472.05|474.24|471.84|474.45|472.05|474.24|471.84|0
1637717970000|2021-11-24 01:39:30|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637717980000|2021-11-24 01:39:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637717990000|2021-11-24 01:39:50|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637718000000|2021-11-24 01:40:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637718010000|2021-11-24 01:40:10|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637718020000|2021-11-24 01:40:20|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637718030000|2021-11-24 01:40:30|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637718040000|2021-11-24 01:40:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637718050000|2021-11-24 01:40:50|474.23|471.83|474.45|472.05|474.45|472.05|474.23|471.83|0
1637718070000|2021-11-24 01:41:10|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637718080000|2021-11-24 01:41:20|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637718090000|2021-11-24 01:41:30|474.45|472.05|474.66|472.26|474.66|472.26|474.45|472.05|0
1637718100000|2021-11-24 01:41:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637718110000|2021-11-24 01:41:50|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637718130000|2021-11-24 01:42:10|474.02|471.62|474.23|471.83|474.23|471.83|474.02|471.62|0
1637718170000|2021-11-24 01:42:50|474.02|471.62|474.23|471.83|474.23|471.83|474.02|471.62|0
1637718180000|2021-11-24 01:43:00|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1637718190000|2021-11-24 01:43:10|474.23|471.83|474.02|471.62|474.23|471.83|474.02|471.62|0
1637718200000|2021-11-24 01:43:20|474.23|471.83|474.02|471.62|474.23|471.83|474.02|471.62|0
1637718210000|2021-11-24 01:43:30|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1637718220000|2021-11-24 01:43:40|474.02|471.62|474.23|471.83|474.23|471.83|474.02|471.62|0
1637718230000|2021-11-24 01:43:50|474.02|471.62|474.23|471.83|474.23|471.83|474.02|471.62|0
1637718240000|2021-11-24 01:44:00|474.02|471.62|474.45|472.05|474.45|472.05|474.02|471.62|0
1637718250000|2021-11-24 01:44:10|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1637718260000|2021-11-24 01:44:20|474.23|471.83|474.45|472.05|474.45|472.05|474.23|471.83|0
1637718300000|2021-11-24 01:45:00|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637718320000|2021-11-24 01:45:20|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637718330000|2021-11-24 01:45:30|474.55|472.15|474.66|472.26|474.66|472.26|474.55|472.15|0
1637718370000|2021-11-24 01:46:10|474.87|472.47|474.87|472.47|474.87|472.47|474.66|472.26|0
1637718380000|2021-11-24 01:46:20|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637718390000|2021-11-24 01:46:30|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637718410000|2021-11-24 01:46:50|475.09|472.69|475.09|472.69|475.09|472.69|475.09|472.69|0
1637718440000|2021-11-24 01:47:20|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637718450000|2021-11-24 01:47:30|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637718500000|2021-11-24 01:48:20|474.87|472.47|474.87|472.47|474.87|472.47|474.66|472.26|0
1637718520000|2021-11-24 01:48:40|474.66|472.26|474.66|472.26|474.87|472.47|474.66|472.26|0
1637718570000|2021-11-24 01:49:30|474.44|472.04|474.66|472.26|474.66|472.26|474.44|472.04|0
1637718580000|2021-11-24 01:49:40|474.55|472.15|474.66|472.26|474.66|472.26|474.55|472.15|0
1637718600000|2021-11-24 01:50:00|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637718620000|2021-11-24 01:50:20|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637718730000|2021-11-24 01:52:10|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1637718760000|2021-11-24 01:52:40|475.08|472.68|475.08|472.68|475.08|472.68|474.87|472.47|0
1637718770000|2021-11-24 01:52:50|474.87|472.47|474.97|472.57|474.97|472.57|474.87|472.47|0
1637718780000|2021-11-24 01:53:00|475.08|472.68|474.87|472.47|475.08|472.68|474.87|472.47|0
1637718800000|2021-11-24 01:53:20|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637718820000|2021-11-24 01:53:40|475.3|472.9|475.3|472.9|475.3|472.9|475.08|472.68|0
1637718860000|2021-11-24 01:54:20|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637718890000|2021-11-24 01:54:50|475.3|472.9|475.3|472.9|475.3|472.9|475.08|472.68|0
1637718910000|2021-11-24 01:55:10|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637718920000|2021-11-24 01:55:20|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637718930000|2021-11-24 01:55:30|475.08|472.68|475.18|472.78|475.18|472.78|475.08|472.68|0
1637718940000|2021-11-24 01:55:40|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1637718950000|2021-11-24 01:55:50|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637718980000|2021-11-24 01:56:20|474.87|472.47|475.08|472.68|475.08|472.68|474.87|472.47|0
1637719010000|2021-11-24 01:56:50|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1637719020000|2021-11-24 01:57:00|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1637719040000|2021-11-24 01:57:20|474.87|472.47|475.08|472.68|475.08|472.68|474.87|472.47|0
1637719070000|2021-11-24 01:57:50|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1637719080000|2021-11-24 01:58:00|474.87|472.47|474.65|472.25|474.87|472.47|474.65|472.25|0
1637719090000|2021-11-24 01:58:10|474.75|472.35|474.75|472.35|474.87|472.47|474.75|472.35|0
1637719100000|2021-11-24 01:58:20|474.44|472.04|474.65|472.25|474.65|472.25|474.44|472.04|0
1637719110000|2021-11-24 01:58:30|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637719120000|2021-11-24 01:58:40|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1637719130000|2021-11-24 01:58:50|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637719190000|2021-11-24 01:59:50|474.65|472.25|474.65|472.25|474.65|472.25|474.65|472.25|0
1637719200000|2021-11-24 02:00:00|474.44|472.04|474.44|472.04|474.44|472.04|474.44|472.04|0
1637719230000|2021-11-24 02:00:30|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1637719250000|2021-11-24 02:00:50|474.01|471.61|473.79|471.39|474.01|471.61|473.79|471.39|0
1637719290000|2021-11-24 02:01:30|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637719300000|2021-11-24 02:01:40|473.58|471.18|473.58|471.18|473.79|471.39|473.58|471.18|0
1637719310000|2021-11-24 02:01:50|473.37|470.97|473.58|471.18|473.58|471.18|473.37|470.97|0
1637719340000|2021-11-24 02:02:20|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1637719350000|2021-11-24 02:02:30|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1637719360000|2021-11-24 02:02:40|473.79|471.39|473.58|471.18|473.79|471.39|473.58|471.18|0
1637719380000|2021-11-24 02:03:00|473.79|471.39|473.58|471.18|473.79|471.39|473.58|471.18|0
1637719390000|2021-11-24 02:03:10|473.37|470.97|473.37|470.97|473.37|470.97|473.37|470.97|0
1637719410000|2021-11-24 02:03:30|473.15|470.75|472.94|470.54|473.15|470.75|472.94|470.54|0
1637719420000|2021-11-24 02:03:40|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1637719430000|2021-11-24 02:03:50|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637719440000|2021-11-24 02:04:00|472.3|469.9|472.51|470.11|472.51|470.11|472.3|469.9|0
1637719450000|2021-11-24 02:04:10|472.3|469.9|471.87|469.47|472.3|469.9|471.87|469.47|0
1637719460000|2021-11-24 02:04:20|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637719470000|2021-11-24 02:04:30|471.23|468.83|471.12|468.72|471.23|468.83|471.12|468.72|0
1637719480000|2021-11-24 02:04:40|471.23|468.83|471.02|468.62|471.23|468.83|471.02|468.62|0
1637719490000|2021-11-24 02:04:50|471.23|468.83|471.44|469.04|471.44|469.04|471.23|468.83|0
1637719500000|2021-11-24 02:05:00|471.23|468.83|471.44|469.04|471.44|469.04|471.23|468.83|0
1637719520000|2021-11-24 02:05:20|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1637719540000|2021-11-24 02:05:40|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637719550000|2021-11-24 02:05:50|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637719560000|2021-11-24 02:06:00|471.54|469.14|471.44|469.04|471.65|469.25|471.44|469.04|0
1637719570000|2021-11-24 02:06:10|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637719590000|2021-11-24 02:06:30|471.87|469.47|471.87|469.47|471.87|469.47|471.87|469.47|0
1637719600000|2021-11-24 02:06:40|472.18|469.78|472.18|469.78|472.18|469.78|472.08|469.68|0
1637719610000|2021-11-24 02:06:50|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1637719620000|2021-11-24 02:07:00|471.87|469.47|472.08|469.68|472.08|469.68|471.87|469.47|0
1637719650000|2021-11-24 02:07:30|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1637719670000|2021-11-24 02:07:50|472.08|469.68|471.87|469.47|472.08|469.68|471.87|469.47|0
1637719680000|2021-11-24 02:08:00|471.65|469.25|471.44|469.04|471.65|469.25|471.44|469.04|0
1637719690000|2021-11-24 02:08:10|471.01|468.61|471.23|468.83|471.23|468.83|471.01|468.61|0
1637719700000|2021-11-24 02:08:20|471.01|468.61|471.23|468.83|471.23|468.83|471.01|468.61|0
1637719710000|2021-11-24 02:08:30|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1637719720000|2021-11-24 02:08:40|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637719730000|2021-11-24 02:08:50|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1637719740000|2021-11-24 02:09:00|471.23|468.83|470.9|468.5|471.23|468.83|470.8|468.4|0
1637719750000|2021-11-24 02:09:10|470.8|468.4|471.01|468.61|471.01|468.61|470.8|468.4|0
1637719770000|2021-11-24 02:09:30|471.23|468.83|471.23|468.83|471.23|468.83|471.23|468.83|0
1637719780000|2021-11-24 02:09:40|471.01|468.61|471.23|468.83|471.23|468.83|471.01|468.61|0
1637719790000|2021-11-24 02:09:50|471.01|468.61|471.11|468.71|471.11|468.71|471.01|468.61|0
1637719800000|2021-11-24 02:10:00|471.01|468.61|471.11|468.71|471.11|468.71|471.01|468.61|0
1637719810000|2021-11-24 02:10:10|471.01|468.61|470.8|468.4|471.01|468.61|470.8|468.4|0
1637719820000|2021-11-24 02:10:20|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1637719840000|2021-11-24 02:10:40|470.37|467.97|470.58|468.18|470.58|468.18|470.37|467.97|0
1637719860000|2021-11-24 02:11:00|470.8|468.4|470.58|468.18|470.8|468.4|470.58|468.18|0
1637719870000|2021-11-24 02:11:10|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637719880000|2021-11-24 02:11:20|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1637719890000|2021-11-24 02:11:30|470.8|468.4|470.8|468.4|470.8|468.4|470.69|468.29|0
1637719900000|2021-11-24 02:11:40|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1637719910000|2021-11-24 02:11:50|471.22|468.82|471.44|469.04|471.44|469.04|471.01|468.61|0
1637719920000|2021-11-24 02:12:00|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1637719950000|2021-11-24 02:12:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637719970000|2021-11-24 02:12:50|471.22|468.82|471.44|469.04|471.44|469.04|471.22|468.82|0
1637719980000|2021-11-24 02:13:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637719990000|2021-11-24 02:13:10|471.54|469.14|471.44|469.04|471.54|469.14|471.44|469.04|0
1637720010000|2021-11-24 02:13:30|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1637720030000|2021-11-24 02:13:50|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1637720040000|2021-11-24 02:14:00|471.33|468.93|471.01|468.61|471.33|468.93|471.01|468.61|0
1637720050000|2021-11-24 02:14:10|470.8|468.4|470.58|468.18|470.8|468.4|470.58|468.18|0
1637720060000|2021-11-24 02:14:20|470.68|468.28|470.58|468.18|470.68|468.28|470.37|467.97|0
1637720070000|2021-11-24 02:14:30|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637720080000|2021-11-24 02:14:40|470.58|468.18|470.37|467.97|470.58|468.18|470.37|467.97|0
1637720090000|2021-11-24 02:14:50|470.26|467.86|470.37|467.97|470.37|467.97|470.26|467.86|0
1637720100000|2021-11-24 02:15:00|470.58|468.18|470.58|468.18|470.68|468.28|470.37|467.97|0
1637720110000|2021-11-24 02:15:10|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1637720120000|2021-11-24 02:15:20|470.68|468.28|470.8|468.4|470.8|468.4|470.68|468.28|0
1637720130000|2021-11-24 02:15:30|470.58|468.18|470.68|468.28|470.8|468.4|470.58|468.18|0
1637720140000|2021-11-24 02:15:40|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1637720160000|2021-11-24 02:16:00|470.37|467.97|470.58|468.18|470.58|468.18|470.37|467.97|0
1637720180000|2021-11-24 02:16:20|470.79|468.39|470.37|467.97|470.79|468.39|470.37|467.97|0
1637720190000|2021-11-24 02:16:30|470.58|468.18|470.37|467.97|470.58|468.18|470.37|467.97|0
1637720220000|2021-11-24 02:17:00|470.58|468.18|470.37|467.97|470.58|468.18|470.37|467.97|0
1637720230000|2021-11-24 02:17:10|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1637720270000|2021-11-24 02:17:50|471.01|468.61|470.79|468.39|471.01|468.61|470.79|468.39|0
1637720280000|2021-11-24 02:18:00|471.01|468.61|470.79|468.39|471.01|468.61|470.79|468.39|0
1637720330000|2021-11-24 02:18:50|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1637720340000|2021-11-24 02:19:00|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720360000|2021-11-24 02:19:20|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1637720370000|2021-11-24 02:19:30|470.79|468.39|470.79|468.39|471.01|468.61|470.79|468.39|0
1637720410000|2021-11-24 02:20:10|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1637720420000|2021-11-24 02:20:20|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720450000|2021-11-24 02:20:50|471.01|468.61|470.89|468.49|471.01|468.61|470.79|468.39|0
1637720460000|2021-11-24 02:21:00|470.79|468.39|470.79|468.39|470.89|468.49|470.79|468.39|0
1637720470000|2021-11-24 02:21:10|470.89|468.49|470.79|468.39|470.89|468.49|470.79|468.39|0
1637720480000|2021-11-24 02:21:20|471|468.6|471.22|468.82|471.22|468.82|471|468.6|0
1637720490000|2021-11-24 02:21:30|471|468.6|471|468.6|471|468.6|471|468.6|0
1637720530000|2021-11-24 02:22:10|471.22|468.82|471|468.6|471.22|468.82|470.79|468.39|0
1637720540000|2021-11-24 02:22:20|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720550000|2021-11-24 02:22:30|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1637720590000|2021-11-24 02:23:10|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720600000|2021-11-24 02:23:20|470.68|468.28|470.79|468.39|470.79|468.39|470.58|468.18|0
1637720610000|2021-11-24 02:23:30|470.68|468.28|470.58|468.18|470.68|468.28|470.58|468.18|0
1637720620000|2021-11-24 02:23:40|470.36|467.96|470.36|467.96|470.36|467.96|470.36|467.96|0
1637720630000|2021-11-24 02:23:50|470.15|467.75|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720640000|2021-11-24 02:24:00|470.25|467.85|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720670000|2021-11-24 02:24:30|470.15|467.75|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720690000|2021-11-24 02:24:50|470.25|467.85|470.25|467.85|470.25|467.85|470.25|467.85|0
1637720700000|2021-11-24 02:25:00|470.36|467.96|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720710000|2021-11-24 02:25:10|470.15|467.75|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720730000|2021-11-24 02:25:30|470.25|467.85|470.36|467.96|470.36|467.96|470.15|467.75|0
1637720740000|2021-11-24 02:25:40|470.46|468.06|470.36|467.96|470.46|468.06|470.36|467.96|0
1637720750000|2021-11-24 02:25:50|470.46|468.06|470.58|468.18|470.58|468.18|470.36|467.96|0
1637720760000|2021-11-24 02:26:00|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720790000|2021-11-24 02:26:30|471|468.6|470.79|468.39|471|468.6|470.79|468.39|0
1637720820000|2021-11-24 02:27:00|471|468.6|470.79|468.39|471|468.6|470.79|468.39|0
1637720830000|2021-11-24 02:27:10|471|468.6|470.79|468.39|471|468.6|470.79|468.39|0
1637720840000|2021-11-24 02:27:20|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637720850000|2021-11-24 02:27:30|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720860000|2021-11-24 02:27:40|471|468.6|471|468.6|471|468.6|471|468.6|0
1637720870000|2021-11-24 02:27:50|471.1|468.7|471.21|468.81|471.21|468.81|471.1|468.7|0
1637720880000|2021-11-24 02:28:00|471.32|468.92|471.43|469.03|471.43|469.03|471.32|468.92|0
1637720890000|2021-11-24 02:28:10|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637720900000|2021-11-24 02:28:20|471|468.6|471|468.6|471|468.6|471|468.6|0
1637720910000|2021-11-24 02:28:30|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1637720920000|2021-11-24 02:28:40|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637720930000|2021-11-24 02:28:50|471|468.6|471|468.6|471|468.6|471|468.6|0
1637720940000|2021-11-24 02:29:00|470.79|468.39|471|468.6|471|468.6|470.79|468.39|0
1637720950000|2021-11-24 02:29:10|470.79|468.39|471|468.6|471|468.6|470.79|468.39|0
1637720960000|2021-11-24 02:29:20|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720970000|2021-11-24 02:29:30|470.89|468.49|470.89|468.49|471|468.6|470.79|468.39|0
1637720980000|2021-11-24 02:29:40|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637720990000|2021-11-24 02:29:50|470.89|468.49|470.79|468.39|470.89|468.49|470.79|468.39|0
1637721000000|2021-11-24 02:30:00|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637721010000|2021-11-24 02:30:10|470.79|468.39|470.79|468.39|471|468.6|470.79|468.39|0
1637721020000|2021-11-24 02:30:20|471|468.6|470.89|468.49|471|468.6|470.89|468.49|0
1637721030000|2021-11-24 02:30:30|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1637721060000|2021-11-24 02:31:00|471|468.6|471|468.6|471|468.6|470.79|468.39|0
1637721070000|2021-11-24 02:31:10|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1637721100000|2021-11-24 02:31:40|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1637721110000|2021-11-24 02:31:50|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721120000|2021-11-24 02:32:00|471|468.6|471|468.6|471|468.6|471|468.6|0
1637721130000|2021-11-24 02:32:10|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721170000|2021-11-24 02:32:50|471|468.6|471|468.6|471|468.6|471|468.6|0
1637721180000|2021-11-24 02:33:00|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637721190000|2021-11-24 02:33:10|471.42|469.02|471.42|469.02|471.42|469.02|471.31|468.91|0
1637721200000|2021-11-24 02:33:20|471.21|468.81|471.42|469.02|471.42|469.02|471.21|468.81|0
1637721210000|2021-11-24 02:33:30|471.21|468.81|471.21|468.81|471.42|469.02|471.21|468.81|0
1637721220000|2021-11-24 02:33:40|471|468.6|471|468.6|471|468.6|471|468.6|0
1637721230000|2021-11-24 02:33:50|471.21|468.81|471.42|469.02|471.42|469.02|471.21|468.81|0
1637721240000|2021-11-24 02:34:00|471.21|468.81|471.42|469.02|471.42|469.02|471.21|468.81|0
1637721250000|2021-11-24 02:34:10|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1637721260000|2021-11-24 02:34:20|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637721300000|2021-11-24 02:35:00|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1637721350000|2021-11-24 02:35:50|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1637721360000|2021-11-24 02:36:00|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637721370000|2021-11-24 02:36:10|471|468.6|471.21|468.81|471.21|468.81|471|468.6|0
1637721380000|2021-11-24 02:36:20|471|468.6|471.1|468.7|471.1|468.7|471|468.6|0
1637721390000|2021-11-24 02:36:30|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637721410000|2021-11-24 02:36:50|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637721430000|2021-11-24 02:37:10|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1637721450000|2021-11-24 02:37:30|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637721480000|2021-11-24 02:38:00|471.64|469.24|471.64|469.24|471.64|469.24|471.64|469.24|0
1637721490000|2021-11-24 02:38:10|471.63|469.23|471.63|469.23|471.63|469.23|471.63|469.23|0
1637721510000|2021-11-24 02:38:30|471.42|469.02|471.63|469.23|471.63|469.23|471.42|469.02|0
1637721520000|2021-11-24 02:38:40|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1637721540000|2021-11-24 02:39:00|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637721550000|2021-11-24 02:39:10|470.99|468.59|471.21|468.81|471.21|468.81|470.99|468.59|0
1637721590000|2021-11-24 02:39:50|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1637721600000|2021-11-24 02:40:00|471.42|469.02|471.31|468.91|471.42|469.02|471.31|468.91|0
1637721610000|2021-11-24 02:40:10|471.42|469.02|471.63|469.23|471.63|469.23|471.42|469.02|0
1637721620000|2021-11-24 02:40:20|471.52|469.12|471.42|469.02|471.52|469.12|471.42|469.02|0
1637721640000|2021-11-24 02:40:40|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1637721650000|2021-11-24 02:40:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721660000|2021-11-24 02:41:00|471.1|468.7|470.78|468.38|471.1|468.7|470.78|468.38|0
1637721680000|2021-11-24 02:41:20|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721690000|2021-11-24 02:41:30|470.88|468.48|470.88|468.48|470.88|468.48|470.78|468.38|0
1637721700000|2021-11-24 02:41:40|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721710000|2021-11-24 02:41:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721720000|2021-11-24 02:42:00|470.78|468.38|470.78|468.38|470.99|468.59|470.78|468.38|0
1637721730000|2021-11-24 02:42:10|470.57|468.17|470.57|468.17|470.57|468.17|470.57|468.17|0
1637721740000|2021-11-24 02:42:20|470.78|468.38|470.78|468.38|470.78|468.38|470.57|468.17|0
1637721750000|2021-11-24 02:42:30|470.56|468.16|470.78|468.38|470.78|468.38|470.56|468.16|0
1637721770000|2021-11-24 02:42:50|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637721780000|2021-11-24 02:43:00|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721790000|2021-11-24 02:43:10|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721800000|2021-11-24 02:43:20|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1637721810000|2021-11-24 02:43:30|471.2|468.8|471.09|468.69|471.2|468.8|470.99|468.59|0
1637721820000|2021-11-24 02:43:40|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637721830000|2021-11-24 02:43:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721840000|2021-11-24 02:44:00|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721850000|2021-11-24 02:44:10|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721890000|2021-11-24 02:44:50|470.78|468.38|470.99|468.59|470.99|468.59|470.78|468.38|0
1637721910000|2021-11-24 02:45:10|470.88|468.48|470.99|468.59|470.99|468.59|470.88|468.48|0
1637721920000|2021-11-24 02:45:20|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637721960000|2021-11-24 02:46:00|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637721980000|2021-11-24 02:46:20|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1637722000000|2021-11-24 02:46:40|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722020000|2021-11-24 02:47:00|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637722030000|2021-11-24 02:47:10|470.99|468.59|471.2|468.8|471.2|468.8|470.99|468.59|0
1637722060000|2021-11-24 02:47:40|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1637722070000|2021-11-24 02:47:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722090000|2021-11-24 02:48:10|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1637722130000|2021-11-24 02:48:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722160000|2021-11-24 02:49:20|471.2|468.8|470.99|468.59|471.2|468.8|470.99|468.59|0
1637722170000|2021-11-24 02:49:30|471.09|468.69|471.2|468.8|471.2|468.8|471.09|468.69|0
1637722180000|2021-11-24 02:49:40|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722190000|2021-11-24 02:49:50|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1637722200000|2021-11-24 02:50:00|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722210000|2021-11-24 02:50:10|471.09|468.69|471.2|468.8|471.2|468.8|471.09|468.69|0
1637722220000|2021-11-24 02:50:20|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1637722230000|2021-11-24 02:50:30|471.41|469.01|471.2|468.8|471.41|469.01|471.2|468.8|0
1637722250000|2021-11-24 02:50:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1637722260000|2021-11-24 02:51:00|470.88|468.48|470.99|468.59|470.99|468.59|470.77|468.37|0
1637722280000|2021-11-24 02:51:20|471.09|468.69|471.2|468.8|471.2|468.8|471.09|468.69|0
1637722300000|2021-11-24 02:51:40|471.41|469.01|471.2|468.8|471.41|469.01|471.2|468.8|0
1637722310000|2021-11-24 02:51:50|471.41|469.01|471.2|468.8|471.41|469.01|471.2|468.8|0
1637722320000|2021-11-24 02:52:00|471.41|469.01|471.2|468.8|471.41|469.01|471.2|468.8|0
1637722350000|2021-11-24 02:52:30|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637722370000|2021-11-24 02:52:50|471.63|469.23|471.41|469.01|471.63|469.23|471.41|469.01|0
1637722380000|2021-11-24 02:53:00|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637722430000|2021-11-24 02:53:50|470.98|468.58|471.2|468.8|471.2|468.8|470.98|468.58|0
1637722440000|2021-11-24 02:54:00|471.3|468.9|471.2|468.8|471.3|468.9|471.2|468.8|0
1637722480000|2021-11-24 02:54:40|470.98|468.58|471.2|468.8|471.2|468.8|470.98|468.58|0
1637722520000|2021-11-24 02:55:20|470.98|468.58|471.2|468.8|471.2|468.8|470.98|468.58|0
1637722530000|2021-11-24 02:55:30|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722540000|2021-11-24 02:55:40|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637722560000|2021-11-24 02:56:00|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722570000|2021-11-24 02:56:10|470.77|468.37|470.98|468.58|470.98|468.58|470.77|468.37|0
1637722580000|2021-11-24 02:56:20|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1637722590000|2021-11-24 02:56:30|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637722610000|2021-11-24 02:56:50|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1637722620000|2021-11-24 02:57:00|470.56|468.16|470.56|468.16|470.56|468.16|470.56|468.16|0
1637722630000|2021-11-24 02:57:10|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1637722640000|2021-11-24 02:57:20|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722670000|2021-11-24 02:57:50|470.77|468.37|470.98|468.58|470.98|468.58|470.77|468.37|0
1637722700000|2021-11-24 02:58:20|471.2|468.8|471.2|468.8|471.2|468.8|471.2|468.8|0
1637722710000|2021-11-24 02:58:30|470.98|468.58|471.2|468.8|471.2|468.8|470.98|468.58|0
1637722740000|2021-11-24 02:59:00|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722760000|2021-11-24 02:59:20|471.08|468.68|470.98|468.58|471.08|468.68|470.98|468.58|0
1637722770000|2021-11-24 02:59:30|471.08|468.68|471.19|468.79|471.19|468.79|471.08|468.68|0
1637722780000|2021-11-24 02:59:40|470.98|468.58|471.08|468.68|471.08|468.68|470.98|468.58|0
1637722790000|2021-11-24 02:59:50|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722860000|2021-11-24 03:01:00|471.08|468.68|471.19|468.79|471.19|468.79|471.08|468.68|0
1637722870000|2021-11-24 03:01:10|471.3|468.9|471.19|468.79|471.3|468.9|471.19|468.79|0
1637722880000|2021-11-24 03:01:20|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1637722920000|2021-11-24 03:02:00|471.19|468.79|471.19|468.79|471.41|469.01|471.19|468.79|0
1637722940000|2021-11-24 03:02:20|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637722970000|2021-11-24 03:02:50|470.77|468.37|470.77|468.37|470.77|468.37|470.55|468.15|0
1637722980000|2021-11-24 03:03:00|470.98|468.58|470.77|468.37|470.98|468.58|470.77|468.37|0
1637722990000|2021-11-24 03:03:10|470.65|468.25|470.55|468.15|470.65|468.25|470.55|468.15|0
1637723000000|2021-11-24 03:03:20|470.65|468.25|470.55|468.15|470.65|468.25|470.55|468.15|0
1637723020000|2021-11-24 03:03:40|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1637723030000|2021-11-24 03:03:50|469.49|467.09|468.85|466.45|469.49|467.09|468.63|466.23|0
1637723040000|2021-11-24 03:04:00|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1637723060000|2021-11-24 03:04:20|468.42|466.02|468.42|466.02|468.42|466.02|468.42|466.02|0
1637723070000|2021-11-24 03:04:30|467.99|465.59|468.21|465.81|468.21|465.81|467.99|465.59|0
1637723080000|2021-11-24 03:04:40|467.78|465.38|467.78|465.38|467.78|465.38|467.78|465.38|0
1637723090000|2021-11-24 03:04:50|467.57|465.17|467.57|465.17|467.78|465.38|467.57|465.17|0
1637723100000|2021-11-24 03:05:00|467.14|464.74|467.35|464.95|467.46|465.06|467.14|464.74|0
1637723110000|2021-11-24 03:05:10|467.14|464.74|466.93|464.53|467.14|464.74|466.93|464.53|0
1637723120000|2021-11-24 03:05:20|467.14|464.74|466.93|464.53|467.14|464.74|466.71|464.31|0
1637723130000|2021-11-24 03:05:30|466.71|464.31|466.71|464.31|466.93|464.53|466.71|464.31|0
1637723140000|2021-11-24 03:05:40|466.93|464.53|467.14|464.74|467.14|464.74|466.93|464.53|0
1637723150000|2021-11-24 03:05:50|467.35|464.95|467.78|465.38|467.78|465.38|467.35|464.95|0
1637723170000|2021-11-24 03:06:10|467.57|465.17|467.67|465.27|467.78|465.38|467.57|465.17|0
1637723180000|2021-11-24 03:06:20|467.78|465.38|467.35|464.95|467.78|465.38|467.35|464.95|0
1637723190000|2021-11-24 03:06:30|467.46|465.06|467.35|464.95|467.46|465.06|467.35|464.95|0
1637723200000|2021-11-24 03:06:40|467.14|464.74|467.35|464.95|467.35|464.95|467.14|464.74|0
1637723210000|2021-11-24 03:06:50|467.14|464.74|467.57|465.17|467.57|465.17|467.14|464.74|0
1637723220000|2021-11-24 03:07:00|467.35|464.95|467.35|464.95|467.35|464.95|467.35|464.95|0
1637723230000|2021-11-24 03:07:10|467.14|464.74|467.35|464.95|467.35|464.95|467.14|464.74|0
1637723240000|2021-11-24 03:07:20|467.57|465.17|467.35|464.95|467.57|465.17|467.35|464.95|0
1637723250000|2021-11-24 03:07:30|467.57|465.17|467.78|465.38|467.78|465.38|467.57|465.17|0
1637723260000|2021-11-24 03:07:40|467.57|465.17|467.56|465.16|467.57|465.17|467.35|464.95|0
1637723280000|2021-11-24 03:08:00|467.78|465.38|467.67|465.27|467.78|465.38|467.56|465.16|0
1637723290000|2021-11-24 03:08:10|467.78|465.38|467.35|464.95|467.78|465.38|467.35|464.95|0
1637723300000|2021-11-24 03:08:20|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1637723310000|2021-11-24 03:08:30|467.78|465.38|467.78|465.38|467.78|465.38|467.56|465.16|0
1637723320000|2021-11-24 03:08:40|467.56|465.16|467.78|465.38|467.78|465.38|467.56|465.16|0
1637723340000|2021-11-24 03:09:00|467.67|465.27|467.78|465.38|467.78|465.38|467.67|465.27|0
1637723350000|2021-11-24 03:09:10|467.56|465.16|467.78|465.38|467.78|465.38|467.56|465.16|0
1637723360000|2021-11-24 03:09:20|467.99|465.59|467.99|465.59|467.99|465.59|467.88|465.48|0
1637723370000|2021-11-24 03:09:30|468.2|465.8|467.99|465.59|468.2|465.8|467.99|465.59|0
1637723380000|2021-11-24 03:09:40|467.78|465.38|467.78|465.38|467.78|465.38|467.78|465.38|0
1637723390000|2021-11-24 03:09:50|467.56|465.16|467.78|465.38|467.78|465.38|467.56|465.16|0
1637723400000|2021-11-24 03:10:00|467.56|465.16|467.67|465.27|467.78|465.38|467.56|465.16|0
1637723410000|2021-11-24 03:10:10|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1637723420000|2021-11-24 03:10:20|467.78|465.38|467.67|465.27|467.78|465.38|467.56|465.16|0
1637723430000|2021-11-24 03:10:30|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1637723440000|2021-11-24 03:10:40|467.78|465.38|467.56|465.16|467.78|465.38|467.56|465.16|0
1637723460000|2021-11-24 03:11:00|467.35|464.95|467.56|465.16|467.56|465.16|467.35|464.95|0
1637723470000|2021-11-24 03:11:10|467.78|465.38|467.99|465.59|467.99|465.59|467.78|465.38|0
1637723480000|2021-11-24 03:11:20|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723490000|2021-11-24 03:11:30|467.99|465.59|467.99|465.59|468.09|465.69|467.99|465.59|0
1637723500000|2021-11-24 03:11:40|468.09|465.69|467.99|465.59|468.09|465.69|467.99|465.59|0
1637723520000|2021-11-24 03:12:00|468.2|465.8|468.09|465.69|468.2|465.8|468.09|465.69|0
1637723530000|2021-11-24 03:12:10|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723550000|2021-11-24 03:12:30|468.41|466.01|468.41|466.01|468.41|466.01|468.41|466.01|0
1637723580000|2021-11-24 03:13:00|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723590000|2021-11-24 03:13:10|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1637723600000|2021-11-24 03:13:20|468.41|466.01|468.3|465.9|468.41|466.01|468.2|465.8|0
1637723620000|2021-11-24 03:13:40|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723630000|2021-11-24 03:13:50|468.3|465.9|468.41|466.01|468.41|466.01|468.3|465.9|0
1637723640000|2021-11-24 03:14:00|468.3|465.9|468.3|465.9|468.41|466.01|468.2|465.8|0
1637723650000|2021-11-24 03:14:10|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723660000|2021-11-24 03:14:20|468.41|466.01|468.41|466.01|468.41|466.01|468.41|466.01|0
1637723670000|2021-11-24 03:14:30|468.3|465.9|468.3|465.9|468.41|466.01|468.3|465.9|0
1637723680000|2021-11-24 03:14:40|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1637723690000|2021-11-24 03:14:50|468.3|465.9|468.2|465.8|468.3|465.9|468.2|465.8|0
1637723700000|2021-11-24 03:15:00|468.41|466.01|468.41|466.01|468.41|466.01|468.2|465.8|0
1637723720000|2021-11-24 03:15:20|468.3|465.9|468.41|466.01|468.41|466.01|468.3|465.9|0
1637723740000|2021-11-24 03:15:40|468.63|466.23|468.63|466.23|468.63|466.23|468.63|466.23|0
1637723750000|2021-11-24 03:15:50|468.41|466.01|468.41|466.01|468.41|466.01|468.41|466.01|0
1637723760000|2021-11-24 03:16:00|468.62|466.22|468.41|466.01|468.62|466.22|468.41|466.01|0
1637723770000|2021-11-24 03:16:10|468.62|466.22|468.62|466.22|468.62|466.22|468.62|466.22|0
1637723790000|2021-11-24 03:16:30|468.84|466.44|468.84|466.44|468.84|466.44|468.73|466.33|0
1637723800000|2021-11-24 03:16:40|468.62|466.22|468.62|466.22|468.62|466.22|468.62|466.22|0
1637723810000|2021-11-24 03:16:50|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1637723830000|2021-11-24 03:17:10|468.62|466.22|468.84|466.44|468.84|466.44|468.62|466.22|0
1637723870000|2021-11-24 03:17:50|469.05|466.65|469.05|466.65|469.05|466.65|469.05|466.65|0
1637723880000|2021-11-24 03:18:00|468.94|466.54|468.84|466.44|468.94|466.54|468.84|466.44|0
1637723890000|2021-11-24 03:18:10|468.94|466.54|469.05|466.65|469.05|466.65|468.84|466.44|0
1637723900000|2021-11-24 03:18:20|468.94|466.54|469.05|466.65|469.05|466.65|468.94|466.54|0
1637723930000|2021-11-24 03:18:50|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1637723970000|2021-11-24 03:19:30|468.62|466.22|468.73|466.33|468.73|466.33|468.62|466.22|0
1637723980000|2021-11-24 03:19:40|468.84|466.44|468.62|466.22|468.84|466.44|468.62|466.22|0
1637724030000|2021-11-24 03:20:30|468.72|466.32|468.84|466.44|468.84|466.44|468.62|466.22|0
1637724040000|2021-11-24 03:20:40|468.72|466.32|468.84|466.44|468.84|466.44|468.72|466.32|0
1637724060000|2021-11-24 03:21:00|468.62|466.22|468.83|466.43|468.83|466.43|468.62|466.22|0
1637724140000|2021-11-24 03:22:20|469.05|466.65|468.83|466.43|469.05|466.65|468.83|466.43|0
1637724150000|2021-11-24 03:22:30|468.94|466.54|469.05|466.65|469.05|466.65|468.94|466.54|0
1637724160000|2021-11-24 03:22:40|468.94|466.54|468.83|466.43|468.94|466.54|468.83|466.43|0
1637724170000|2021-11-24 03:22:50|469.05|466.65|469.26|466.86|469.26|466.86|469.05|466.65|0
1637724200000|2021-11-24 03:23:20|469.47|467.07|469.47|467.07|469.69|467.29|469.47|467.07|0
1637724210000|2021-11-24 03:23:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637724220000|2021-11-24 03:23:40|469.9|467.5|469.9|467.5|469.9|467.5|469.69|467.29|0
1637724230000|2021-11-24 03:23:50|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637724240000|2021-11-24 03:24:00|469.9|467.5|469.69|467.29|469.9|467.5|469.69|467.29|0
1637724270000|2021-11-24 03:24:30|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637724300000|2021-11-24 03:25:00|469.26|466.86|469.47|467.07|469.47|467.07|469.26|466.86|0
1637724310000|2021-11-24 03:25:10|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1637724320000|2021-11-24 03:25:20|469.47|467.07|469.26|466.86|469.47|467.07|469.26|466.86|0
1637724340000|2021-11-24 03:25:40|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1637724350000|2021-11-24 03:25:50|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1637724360000|2021-11-24 03:26:00|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637724370000|2021-11-24 03:26:10|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637724400000|2021-11-24 03:26:40|470|467.6|470.11|467.71|470.11|467.71|470|467.6|0
1637724410000|2021-11-24 03:26:50|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1637724420000|2021-11-24 03:27:00|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637724440000|2021-11-24 03:27:20|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637724450000|2021-11-24 03:27:30|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637724460000|2021-11-24 03:27:40|470.32|467.92|470.21|467.81|470.32|467.92|470.21|467.81|0
1637724470000|2021-11-24 03:27:50|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637724530000|2021-11-24 03:28:50|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637724540000|2021-11-24 03:29:00|470.32|467.92|470.54|468.14|470.54|468.14|470.21|467.81|0
1637724550000|2021-11-24 03:29:10|470.75|468.35|470.75|468.35|470.75|468.35|470.54|468.14|0
1637724560000|2021-11-24 03:29:20|470.54|468.14|470.32|467.92|470.54|468.14|470.32|467.92|0
1637724570000|2021-11-24 03:29:30|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1637724580000|2021-11-24 03:29:40|470.75|468.35|470.54|468.14|470.75|468.35|470.54|468.14|0
1637724620000|2021-11-24 03:30:20|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1637724660000|2021-11-24 03:31:00|470.21|467.81|470.53|468.13|470.53|468.13|470.21|467.81|0
1637724670000|2021-11-24 03:31:10|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637724700000|2021-11-24 03:31:40|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637724720000|2021-11-24 03:32:00|470.32|467.92|470.32|467.92|470.53|468.13|470.32|467.92|0
1637724780000|2021-11-24 03:33:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637724790000|2021-11-24 03:33:10|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637724820000|2021-11-24 03:33:40|470.21|467.81|470.21|467.81|470.21|467.81|470.21|467.81|0
1637724830000|2021-11-24 03:33:50|470.32|467.92|470.32|467.92|470.32|467.92|470.21|467.81|0
1637724840000|2021-11-24 03:34:00|470.21|467.81|470.32|467.92|470.32|467.92|470.21|467.81|0
1637724850000|2021-11-24 03:34:10|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637724870000|2021-11-24 03:34:30|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637724920000|2021-11-24 03:35:20|469.68|467.28|469.78|467.38|469.78|467.38|469.68|467.28|0
1637724930000|2021-11-24 03:35:30|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1637724950000|2021-11-24 03:35:50|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637724960000|2021-11-24 03:36:00|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1637724980000|2021-11-24 03:36:20|470.1|467.7|470.32|467.92|470.32|467.92|470.1|467.7|0
1637725020000|2021-11-24 03:37:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637725050000|2021-11-24 03:37:30|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637725060000|2021-11-24 03:37:40|470.42|468.02|470.32|467.92|470.42|468.02|470.32|467.92|0
1637725080000|2021-11-24 03:38:00|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637725090000|2021-11-24 03:38:10|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1637725100000|2021-11-24 03:38:20|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637725120000|2021-11-24 03:38:40|470.74|468.34|470.74|468.34|470.74|468.34|470.74|468.34|0
1637725130000|2021-11-24 03:38:50|470.53|468.13|470.53|468.13|470.53|468.13|470.53|468.13|0
1637725140000|2021-11-24 03:39:00|470.32|467.92|470.32|467.92|470.53|468.13|470.32|467.92|0
1637725150000|2021-11-24 03:39:10|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1637725180000|2021-11-24 03:39:40|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637725240000|2021-11-24 03:40:40|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1637725250000|2021-11-24 03:40:50|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637725260000|2021-11-24 03:41:00|469.78|467.38|469.68|467.28|469.78|467.38|469.68|467.28|0
1637725290000|2021-11-24 03:41:30|469.46|467.06|469.68|467.28|469.68|467.28|469.46|467.06|0
1637725300000|2021-11-24 03:41:40|469.89|467.49|469.67|467.27|469.89|467.49|469.67|467.27|0
1637725320000|2021-11-24 03:42:00|469.89|467.49|469.89|467.49|469.89|467.49|469.89|467.49|0
1637725330000|2021-11-24 03:42:10|469.78|467.38|469.89|467.49|469.89|467.49|469.78|467.38|0
1637725340000|2021-11-24 03:42:20|469.67|467.27|469.78|467.38|469.78|467.38|469.67|467.27|0
1637725350000|2021-11-24 03:42:30|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637725410000|2021-11-24 03:43:30|469.46|467.06|469.46|467.06|469.46|467.06|469.46|467.06|0
1637725430000|2021-11-24 03:43:50|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1637725450000|2021-11-24 03:44:10|469.35|466.95|469.35|466.95|469.35|466.95|469.35|466.95|0
1637725460000|2021-11-24 03:44:20|469.46|467.06|469.25|466.85|469.46|467.06|469.25|466.85|0
1637725480000|2021-11-24 03:44:40|469.35|466.95|469.46|467.06|469.46|467.06|469.25|466.85|0
1637725490000|2021-11-24 03:44:50|469.25|466.85|469.25|466.85|469.25|466.85|469.25|466.85|0
1637725510000|2021-11-24 03:45:10|469.03|466.63|469.03|466.63|469.03|466.63|468.82|466.42|0
1637725520000|2021-11-24 03:45:20|468.82|466.42|468.92|466.52|468.92|466.52|468.82|466.42|0
1637725530000|2021-11-24 03:45:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725560000|2021-11-24 03:46:00|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637725580000|2021-11-24 03:46:20|468.61|466.21|468.82|466.42|468.82|466.42|468.61|466.21|0
1637725590000|2021-11-24 03:46:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725610000|2021-11-24 03:46:50|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637725630000|2021-11-24 03:47:10|468.61|466.21|468.82|466.42|468.82|466.42|468.61|466.21|0
1637725640000|2021-11-24 03:47:20|469.03|466.63|468.82|466.42|469.03|466.63|468.82|466.42|0
1637725670000|2021-11-24 03:47:50|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725680000|2021-11-24 03:48:00|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637725720000|2021-11-24 03:48:40|468.6|466.2|468.82|466.42|468.82|466.42|468.6|466.2|0
1637725730000|2021-11-24 03:48:50|468.71|466.31|468.82|466.42|468.82|466.42|468.71|466.31|0
1637725740000|2021-11-24 03:49:00|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1637725750000|2021-11-24 03:49:10|468.6|466.2|468.6|466.2|468.6|466.2|468.6|466.2|0
1637725760000|2021-11-24 03:49:20|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637725780000|2021-11-24 03:49:40|468.6|466.2|468.6|466.2|468.6|466.2|468.6|466.2|0
1637725790000|2021-11-24 03:49:50|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1637725800000|2021-11-24 03:50:00|468.6|466.2|468.82|466.42|468.82|466.42|468.6|466.2|0
1637725820000|2021-11-24 03:50:20|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725830000|2021-11-24 03:50:30|468.92|466.52|468.82|466.42|468.92|466.52|468.82|466.42|0
1637725840000|2021-11-24 03:50:40|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725870000|2021-11-24 03:51:10|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1637725900000|2021-11-24 03:51:40|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725920000|2021-11-24 03:52:00|469.13|466.73|469.13|466.73|469.13|466.73|469.13|466.73|0
1637725930000|2021-11-24 03:52:10|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637725940000|2021-11-24 03:52:20|469.13|466.73|469.13|466.73|469.13|466.73|469.13|466.73|0
1637725950000|2021-11-24 03:52:30|469.03|466.63|469.46|467.06|469.46|467.06|469.03|466.63|0
1637725960000|2021-11-24 03:52:40|469.45|467.05|469.24|466.84|469.45|467.05|469.24|466.84|0
1637725970000|2021-11-24 03:52:50|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1637725980000|2021-11-24 03:53:00|469.24|466.84|469.45|467.05|469.45|467.05|469.24|466.84|0
1637726010000|2021-11-24 03:53:30|469.67|467.27|469.45|467.05|469.67|467.27|469.45|467.05|0
1637726020000|2021-11-24 03:53:40|469.56|467.16|469.45|467.05|469.56|467.16|469.45|467.05|0
1637726040000|2021-11-24 03:54:00|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1637726050000|2021-11-24 03:54:10|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1637726070000|2021-11-24 03:54:30|469.24|466.84|469.24|466.84|469.45|467.05|469.24|466.84|0
1637726080000|2021-11-24 03:54:40|469.34|466.94|469.45|467.05|469.45|467.05|469.34|466.94|0
1637726090000|2021-11-24 03:54:50|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1637726120000|2021-11-24 03:55:20|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1637726130000|2021-11-24 03:55:30|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1637726140000|2021-11-24 03:55:40|469.13|466.73|468.81|466.41|469.13|466.73|468.81|466.41|0
1637726150000|2021-11-24 03:55:50|468.92|466.52|468.81|466.41|468.92|466.52|468.81|466.41|0
1637726200000|2021-11-24 03:56:40|469.03|466.63|468.92|466.52|469.03|466.63|468.81|466.41|0
1637726210000|2021-11-24 03:56:50|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1637726220000|2021-11-24 03:57:00|469.13|466.73|469.13|466.73|469.13|466.73|469.13|466.73|0
1637726230000|2021-11-24 03:57:10|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1637726260000|2021-11-24 03:57:40|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1637726270000|2021-11-24 03:57:50|469.03|466.63|468.81|466.41|469.03|466.63|468.81|466.41|0
1637726290000|2021-11-24 03:58:10|469.03|466.63|468.81|466.41|469.03|466.63|468.81|466.41|0
1637726350000|2021-11-24 03:59:10|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637726360000|2021-11-24 03:59:20|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1637726390000|2021-11-24 03:59:50|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637726400000|2021-11-24 04:00:00|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1637726410000|2021-11-24 04:00:10|468.6|466.2|468.81|466.41|468.81|466.41|468.6|466.2|0
1637726460000|2021-11-24 04:01:00|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1637726510000|2021-11-24 04:01:50|468.81|466.41|468.6|466.2|468.81|466.41|468.6|466.2|0
1637726520000|2021-11-24 04:02:00|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637726530000|2021-11-24 04:02:10|468.6|466.2|468.6|466.2|468.6|466.2|468.6|466.2|0
1637726550000|2021-11-24 04:02:30|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637726560000|2021-11-24 04:02:40|468.6|466.2|468.6|466.2|468.6|466.2|468.6|466.2|0
1637726580000|2021-11-24 04:03:00|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1637726590000|2021-11-24 04:03:10|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637726610000|2021-11-24 04:03:30|467.96|465.56|467.96|465.56|467.96|465.56|467.96|465.56|0
1637726640000|2021-11-24 04:04:00|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637726650000|2021-11-24 04:04:10|467.96|465.56|467.96|465.56|468.06|465.66|467.96|465.56|0
1637726660000|2021-11-24 04:04:20|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1637726670000|2021-11-24 04:04:30|467.53|465.13|467.74|465.34|467.74|465.34|467.53|465.13|0
1637726680000|2021-11-24 04:04:40|467.53|465.13|467.53|465.13|467.53|465.13|467.53|465.13|0
1637726700000|2021-11-24 04:05:00|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1637726710000|2021-11-24 04:05:10|467.1|464.7|467.32|464.92|467.32|464.92|467.1|464.7|0
1637726720000|2021-11-24 04:05:20|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1637726760000|2021-11-24 04:06:00|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1637726770000|2021-11-24 04:06:10|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1637726780000|2021-11-24 04:06:20|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1637726790000|2021-11-24 04:06:30|467.1|464.7|466.89|464.49|467.1|464.7|466.89|464.49|0
1637726800000|2021-11-24 04:06:40|466.46|464.06|466.68|464.28|466.68|464.28|466.25|463.85|0
1637726810000|2021-11-24 04:06:50|466.57|464.17|466.57|464.17|466.57|464.17|466.57|464.17|0
1637726820000|2021-11-24 04:07:00|466.68|464.28|466.78|464.38|466.78|464.38|466.68|464.28|0
1637726830000|2021-11-24 04:07:10|466.89|464.49|466.89|464.49|466.89|464.49|466.68|464.28|0
1637726840000|2021-11-24 04:07:20|466.68|464.28|466.78|464.38|466.78|464.38|466.68|464.28|0
1637726850000|2021-11-24 04:07:30|466.89|464.49|467.1|464.7|467.1|464.7|466.89|464.49|0
1637726870000|2021-11-24 04:07:50|467.31|464.91|466.89|464.49|467.31|464.91|466.89|464.49|0
1637726890000|2021-11-24 04:08:10|466.68|464.28|467.1|464.7|467.1|464.7|466.68|464.28|0
1637726900000|2021-11-24 04:08:20|466.89|464.49|467.1|464.7|467.1|464.7|466.89|464.49|0
1637726940000|2021-11-24 04:09:00|467.2|464.8|467.1|464.7|467.2|464.8|467.1|464.7|0
1637726950000|2021-11-24 04:09:10|467.31|464.91|467.1|464.7|467.31|464.91|467.1|464.7|0
1637726960000|2021-11-24 04:09:20|467.31|464.91|467.31|464.91|467.31|464.91|467.31|464.91|0
1637726970000|2021-11-24 04:09:30|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1637727030000|2021-11-24 04:10:30|467.31|464.91|467.31|464.91|467.31|464.91|467.31|464.91|0
1637727050000|2021-11-24 04:10:50|467.1|464.7|466.89|464.49|467.1|464.7|466.89|464.49|0
1637727060000|2021-11-24 04:11:00|467.1|464.7|467.1|464.7|467.1|464.7|466.89|464.49|0
1637727070000|2021-11-24 04:11:10|466.99|464.59|466.89|464.49|466.99|464.59|466.89|464.49|0
1637727080000|2021-11-24 04:11:20|466.67|464.27|467.1|464.7|467.1|464.7|466.67|464.27|0
1637727090000|2021-11-24 04:11:30|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1637727100000|2021-11-24 04:11:40|467.1|464.7|466.99|464.59|467.1|464.7|466.89|464.49|0
1637727110000|2021-11-24 04:11:50|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1637727120000|2021-11-24 04:12:00|466.99|464.59|466.67|464.27|467.1|464.7|466.67|464.27|0
1637727130000|2021-11-24 04:12:10|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1637727140000|2021-11-24 04:12:20|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1637727150000|2021-11-24 04:12:30|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1637727170000|2021-11-24 04:12:50|466.56|464.16|466.46|464.06|466.56|464.16|466.46|464.06|0
1637727180000|2021-11-24 04:13:00|466.25|463.85|466.46|464.06|466.46|464.06|466.25|463.85|0
1637727190000|2021-11-24 04:13:10|466.67|464.27|466.67|464.27|466.67|464.27|466.67|464.27|0
1637727200000|2021-11-24 04:13:20|466.46|464.06|466.46|464.06|466.46|464.06|466.46|464.06|0
1637727210000|2021-11-24 04:13:30|466.25|463.85|466.46|464.06|466.46|464.06|466.25|463.85|0
1637727220000|2021-11-24 04:13:40|466.25|463.85|466.46|464.06|466.46|464.06|466.25|463.85|0
1637727230000|2021-11-24 04:13:50|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1637727260000|2021-11-24 04:14:20|465.61|463.21|465.4|463|465.61|463.21|465.4|463|0
1637727270000|2021-11-24 04:14:30|465.61|463.21|465.4|463|465.61|463.21|465.4|463|0
1637727280000|2021-11-24 04:14:40|465.18|462.78|464.97|462.57|465.18|462.78|464.97|462.57|0
1637727290000|2021-11-24 04:14:50|465.18|462.78|464.76|462.36|465.18|462.78|464.76|462.36|0
1637727300000|2021-11-24 04:15:00|464.97|462.57|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727310000|2021-11-24 04:15:10|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1637727320000|2021-11-24 04:15:20|465.18|462.78|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727330000|2021-11-24 04:15:30|465.07|462.67|465.18|462.78|465.18|462.78|465.07|462.67|0
1637727340000|2021-11-24 04:15:40|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727350000|2021-11-24 04:15:50|465.18|462.78|464.97|462.57|465.18|462.78|464.76|462.36|0
1637727360000|2021-11-24 04:16:00|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1637727370000|2021-11-24 04:16:10|464.54|462.14|464.97|462.57|464.97|462.57|464.54|462.14|0
1637727380000|2021-11-24 04:16:20|465.18|462.78|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727390000|2021-11-24 04:16:30|464.97|462.57|465.07|462.67|465.18|462.78|464.97|462.57|0
1637727400000|2021-11-24 04:16:40|465.18|462.78|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727420000|2021-11-24 04:17:00|465.07|462.67|465.18|462.78|465.18|462.78|465.07|462.67|0
1637727430000|2021-11-24 04:17:10|465.39|462.99|465.28|462.88|465.39|462.99|465.28|462.88|0
1637727440000|2021-11-24 04:17:20|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1637727470000|2021-11-24 04:17:50|465.39|462.99|465.18|462.78|465.39|462.99|465.18|462.78|0
1637727480000|2021-11-24 04:18:00|465.28|462.88|465.18|462.78|465.28|462.88|465.18|462.78|0
1637727520000|2021-11-24 04:18:40|464.97|462.57|465.07|462.67|465.07|462.67|464.97|462.57|0
1637727530000|2021-11-24 04:18:50|464.97|462.57|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727540000|2021-11-24 04:19:00|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727550000|2021-11-24 04:19:10|465.49|463.09|465.49|463.09|465.49|463.09|465.39|462.99|0
1637727560000|2021-11-24 04:19:20|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727590000|2021-11-24 04:19:50|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1637727600000|2021-11-24 04:20:00|465.39|462.99|465.6|463.2|465.6|463.2|465.39|462.99|0
1637727610000|2021-11-24 04:20:10|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727630000|2021-11-24 04:20:30|464.97|462.57|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727660000|2021-11-24 04:21:00|464.97|462.57|465.18|462.78|465.18|462.78|464.97|462.57|0
1637727670000|2021-11-24 04:21:10|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727680000|2021-11-24 04:21:20|465.28|462.88|465.39|462.99|465.39|462.99|465.18|462.78|0
1637727700000|2021-11-24 04:21:40|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1637727710000|2021-11-24 04:21:50|465.28|462.88|465.18|462.78|465.39|462.99|465.18|462.78|0
1637727750000|2021-11-24 04:22:30|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637727760000|2021-11-24 04:22:40|465.28|462.88|464.96|462.56|465.28|462.88|464.96|462.56|0
1637727770000|2021-11-24 04:22:50|465.07|462.67|464.75|462.35|465.07|462.67|464.75|462.35|0
1637727780000|2021-11-24 04:23:00|464.96|462.56|464.96|462.56|465.07|462.67|464.96|462.56|0
1637727790000|2021-11-24 04:23:10|465.18|462.78|465.18|462.78|465.18|462.78|464.96|462.56|0
1637727800000|2021-11-24 04:23:20|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1637727810000|2021-11-24 04:23:30|464.75|462.35|464.75|462.35|464.75|462.35|464.54|462.14|0
1637727840000|2021-11-24 04:24:00|464.96|462.56|464.75|462.35|464.96|462.56|464.75|462.35|0
1637727850000|2021-11-24 04:24:10|464.96|462.56|464.96|462.56|464.96|462.56|464.85|462.45|0
1637727860000|2021-11-24 04:24:20|464.85|462.45|464.75|462.35|464.85|462.45|464.75|462.35|0
1637727890000|2021-11-24 04:24:50|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1637727900000|2021-11-24 04:25:00|465.18|462.78|464.96|462.56|465.18|462.78|464.96|462.56|0
1637727910000|2021-11-24 04:25:10|465.18|462.78|465.18|462.78|465.18|462.78|465.07|462.67|0
1637727960000|2021-11-24 04:26:00|465.39|462.99|465.18|462.78|465.39|462.99|465.18|462.78|0
1637727970000|2021-11-24 04:26:10|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1637727980000|2021-11-24 04:26:20|465.39|462.99|465.6|463.2|465.6|463.2|465.39|462.99|0
1637727990000|2021-11-24 04:26:30|465.49|463.09|465.6|463.2|465.6|463.2|465.49|463.09|0
1637728000000|2021-11-24 04:26:40|465.39|462.99|465.6|463.2|465.6|463.2|465.39|462.99|0
1637728010000|2021-11-24 04:26:50|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637728020000|2021-11-24 04:27:00|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1637728040000|2021-11-24 04:27:20|465.39|462.99|465.39|462.99|465.39|462.99|465.39|462.99|0
1637728070000|2021-11-24 04:27:50|465.17|462.77|465.06|462.66|465.17|462.77|465.06|462.66|0
1637728080000|2021-11-24 04:28:00|465.17|462.77|465.39|462.99|465.39|462.99|465.17|462.77|0
1637728100000|2021-11-24 04:28:20|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1637728150000|2021-11-24 04:29:10|466.02|463.62|466.02|463.62|466.02|463.62|466.02|463.62|0
1637728160000|2021-11-24 04:29:20|465.91|463.51|465.91|463.51|466.02|463.62|465.91|463.51|0
1637728170000|2021-11-24 04:29:30|466.02|463.62|465.81|463.41|466.02|463.62|465.81|463.41|0
1637728180000|2021-11-24 04:29:40|466.02|463.62|465.91|463.51|466.02|463.62|465.91|463.51|0
1637728190000|2021-11-24 04:29:50|465.81|463.41|466.02|463.62|466.02|463.62|465.81|463.41|0
1637728200000|2021-11-24 04:30:00|465.81|463.41|465.7|463.3|465.81|463.41|465.6|463.2|0
1637728210000|2021-11-24 04:30:10|465.6|463.2|465.81|463.41|465.81|463.41|465.6|463.2|0
1637728230000|2021-11-24 04:30:30|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1637728240000|2021-11-24 04:30:40|465.7|463.3|465.81|463.41|465.81|463.41|465.6|463.2|0
1637728260000|2021-11-24 04:31:00|466.02|463.62|465.91|463.51|466.02|463.62|465.81|463.41|0
1637728270000|2021-11-24 04:31:10|465.81|463.41|466.02|463.62|466.02|463.62|465.81|463.41|0
1637728280000|2021-11-24 04:31:20|466.24|463.84|466.02|463.62|466.24|463.84|466.02|463.62|0
1637728290000|2021-11-24 04:31:30|465.81|463.41|465.81|463.41|465.81|463.41|465.81|463.41|0
1637728300000|2021-11-24 04:31:40|466.02|463.62|465.81|463.41|466.02|463.62|465.81|463.41|0
1637728340000|2021-11-24 04:32:20|466.02|463.62|465.81|463.41|466.02|463.62|465.81|463.41|0
1637728350000|2021-11-24 04:32:30|465.6|463.2|465.81|463.41|465.81|463.41|465.6|463.2|0
1637728360000|2021-11-24 04:32:40|465.91|463.51|465.81|463.41|465.91|463.51|465.81|463.41|0
1637728370000|2021-11-24 04:32:50|465.91|463.51|466.02|463.62|466.02|463.62|465.91|463.51|0
1637728380000|2021-11-24 04:33:00|465.81|463.41|465.81|463.41|465.81|463.41|465.81|463.41|0
1637728390000|2021-11-24 04:33:10|465.6|463.2|465.7|463.3|465.7|463.3|465.6|463.2|0
1637728400000|2021-11-24 04:33:20|465.6|463.2|465.6|463.2|465.6|463.2|465.6|463.2|0
1637728480000|2021-11-24 04:34:40|465.38|462.98|465.38|462.98|465.38|462.98|465.38|462.98|0
1637728490000|2021-11-24 04:34:50|465.6|463.2|465.81|463.41|465.81|463.41|465.6|463.2|0
1637728500000|2021-11-24 04:35:00|466.02|463.62|465.81|463.41|466.02|463.62|465.81|463.41|0
1637728510000|2021-11-24 04:35:10|466.02|463.62|466.02|463.62|466.02|463.62|465.81|463.41|0
1637728530000|2021-11-24 04:35:30|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637728540000|2021-11-24 04:35:40|466.12|463.72|466.23|463.83|466.23|463.83|466.02|463.62|0
1637728550000|2021-11-24 04:35:50|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1637728570000|2021-11-24 04:36:10|466.66|464.26|466.66|464.26|466.87|464.47|466.66|464.26|0
1637728580000|2021-11-24 04:36:20|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1637728590000|2021-11-24 04:36:30|466.76|464.36|466.45|464.05|466.76|464.36|466.45|464.05|0
1637728610000|2021-11-24 04:36:50|466.44|464.04|466.23|463.83|466.44|464.04|466.23|463.83|0
1637728620000|2021-11-24 04:37:00|466.44|464.04|466.33|463.93|466.44|464.04|466.33|463.93|0
1637728630000|2021-11-24 04:37:10|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637728650000|2021-11-24 04:37:30|466.02|463.62|466.02|463.62|466.02|463.62|466.02|463.62|0
1637728670000|2021-11-24 04:37:50|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637728710000|2021-11-24 04:38:30|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1637728730000|2021-11-24 04:38:50|466.66|464.26|466.44|464.04|466.66|464.26|466.44|464.04|0
1637728740000|2021-11-24 04:39:00|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637728750000|2021-11-24 04:39:10|466.44|464.04|466.23|463.83|466.44|464.04|466.23|463.83|0
1637728760000|2021-11-24 04:39:20|466.33|463.93|466.44|464.04|466.44|464.04|466.33|463.93|0
1637728770000|2021-11-24 04:39:30|466.33|463.93|466.33|463.93|466.33|463.93|466.33|463.93|0
1637728780000|2021-11-24 04:39:40|466.23|463.83|466.44|464.04|466.44|464.04|466.23|463.83|0
1637728800000|2021-11-24 04:40:00|466.33|463.93|466.44|464.04|466.44|464.04|466.33|463.93|0
1637728810000|2021-11-24 04:40:10|466.33|463.93|466.44|464.04|466.44|464.04|466.33|463.93|0
1637728830000|2021-11-24 04:40:30|466.66|464.26|466.66|464.26|466.66|464.26|466.66|464.26|0
1637728850000|2021-11-24 04:40:50|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1637728910000|2021-11-24 04:41:50|466.65|464.25|466.65|464.25|466.65|464.25|466.44|464.04|0
1637728920000|2021-11-24 04:42:00|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1637728930000|2021-11-24 04:42:10|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1637728940000|2021-11-24 04:42:20|466.87|464.47|466.65|464.25|466.87|464.47|466.65|464.25|0
1637728980000|2021-11-24 04:43:00|466.87|464.47|466.65|464.25|466.87|464.47|466.65|464.25|0
1637728990000|2021-11-24 04:43:10|466.76|464.36|466.76|464.36|466.76|464.36|466.76|464.36|0
1637729000000|2021-11-24 04:43:20|466.87|464.47|466.76|464.36|466.87|464.47|466.76|464.36|0
1637729010000|2021-11-24 04:43:30|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1637729050000|2021-11-24 04:44:10|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1637729100000|2021-11-24 04:45:00|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637729110000|2021-11-24 04:45:10|466.33|463.93|466.33|463.93|466.33|463.93|466.23|463.83|0
1637729120000|2021-11-24 04:45:20|466.23|463.83|466.23|463.83|466.23|463.83|466.23|463.83|0
1637729130000|2021-11-24 04:45:30|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1637729140000|2021-11-24 04:45:40|466.12|463.72|466.23|463.83|466.23|463.83|466.12|463.72|0
1637729190000|2021-11-24 04:46:30|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1637729240000|2021-11-24 04:47:20|465.8|463.4|465.8|463.4|465.8|463.4|465.8|463.4|0
1637729250000|2021-11-24 04:47:30|466.01|463.61|465.8|463.4|466.01|463.61|465.8|463.4|0
1637729270000|2021-11-24 04:47:50|466.01|463.61|466.23|463.83|466.23|463.83|466.01|463.61|0
1637729280000|2021-11-24 04:48:00|466.11|463.71|466.65|464.25|466.65|464.25|466.11|463.71|0
1637729290000|2021-11-24 04:48:10|466.44|464.04|466.65|464.25|466.65|464.25|466.44|464.04|0
1637729310000|2021-11-24 04:48:30|466.86|464.46|466.86|464.46|466.86|464.46|466.65|464.25|0
1637729320000|2021-11-24 04:48:40|466.75|464.35|466.86|464.46|466.86|464.46|466.75|464.35|0
1637729330000|2021-11-24 04:48:50|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1637729340000|2021-11-24 04:49:00|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1637729350000|2021-11-24 04:49:10|466.86|464.46|466.65|464.25|466.86|464.46|466.65|464.25|0
1637729360000|2021-11-24 04:49:20|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1637729420000|2021-11-24 04:50:20|467.08|464.68|466.86|464.46|467.08|464.68|466.86|464.46|0
1637729430000|2021-11-24 04:50:30|467.08|464.68|466.86|464.46|467.08|464.68|466.86|464.46|0
1637729440000|2021-11-24 04:50:40|466.65|464.25|466.86|464.46|466.86|464.46|466.65|464.25|0
1637729510000|2021-11-24 04:51:50|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1637729520000|2021-11-24 04:52:00|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1637729530000|2021-11-24 04:52:10|466.65|464.25|466.86|464.46|466.86|464.46|466.65|464.25|0
1637729580000|2021-11-24 04:53:00|467.07|464.67|467.07|464.67|467.07|464.67|467.07|464.67|0
1637729590000|2021-11-24 04:53:10|466.86|464.46|467.07|464.67|467.07|464.67|466.86|464.46|0
1637729600000|2021-11-24 04:53:20|467.18|464.78|467.29|464.89|467.29|464.89|467.07|464.67|0
1637729610000|2021-11-24 04:53:30|467.07|464.67|466.86|464.46|467.07|464.67|466.86|464.46|0
1637729710000|2021-11-24 04:55:10|467.07|464.67|466.86|464.46|467.07|464.67|466.86|464.46|0
1637729740000|2021-11-24 04:55:40|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1637729750000|2021-11-24 04:55:50|466.54|464.14|466.43|464.03|466.54|464.14|466.43|464.03|0
1637729760000|2021-11-24 04:56:00|466.22|463.82|466.22|463.82|466.22|463.82|466.22|463.82|0
1637729770000|2021-11-24 04:56:10|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1637729830000|2021-11-24 04:57:10|466.32|463.92|466.43|464.03|466.43|464.03|466.32|463.92|0
1637729840000|2021-11-24 04:57:20|466.32|463.92|466.22|463.82|466.43|464.03|466.22|463.82|0
1637729850000|2021-11-24 04:57:30|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1637729860000|2021-11-24 04:57:40|466.22|463.82|466.22|463.82|466.22|463.82|466.22|463.82|0
1637729870000|2021-11-24 04:57:50|466.43|464.03|466.32|463.92|466.43|464.03|466.32|463.92|0
1637729880000|2021-11-24 04:58:00|466.43|464.03|466.43|464.03|466.43|464.03|466.22|463.82|0
1637729890000|2021-11-24 04:58:10|466.32|463.92|466.43|464.03|466.43|464.03|466.32|463.92|0
1637729900000|2021-11-24 04:58:20|466.32|463.92|466.32|463.92|466.43|464.03|466.32|463.92|0
1637729910000|2021-11-24 04:58:30|466.43|464.03|466.32|463.92|466.43|464.03|466.32|463.92|0
1637729920000|2021-11-24 04:58:40|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1637729930000|2021-11-24 04:58:50|466.32|463.92|466.43|464.03|466.43|464.03|466.32|463.92|0
1637729960000|2021-11-24 04:59:20|466.64|464.24|466.53|464.13|466.64|464.24|466.53|464.13|0
1637729970000|2021-11-24 04:59:30|466.64|464.24|466.64|464.24|466.64|464.24|466.64|464.24|0
1637729980000|2021-11-24 04:59:40|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1637730000000|2021-11-24 05:00:00|466.22|463.82|466.22|463.82|466.32|463.92|466.22|463.82|0
1637730020000|2021-11-24 05:00:20|466.43|464.03|466.64|464.24|466.64|464.24|466.43|464.03|0
1637730030000|2021-11-24 05:00:30|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1637730050000|2021-11-24 05:00:50|466.53|464.13|466.64|464.24|466.64|464.24|466.53|464.13|0
1637730060000|2021-11-24 05:01:00|466.74|464.34|466.64|464.24|466.74|464.34|466.64|464.24|0
1637730070000|2021-11-24 05:01:10|466.43|464.03|466.64|464.24|466.64|464.24|466.43|464.03|0
1637730110000|2021-11-24 05:01:50|466.86|464.46|467.07|464.67|467.07|464.67|466.86|464.46|0
1637730120000|2021-11-24 05:02:00|466.86|464.46|466.85|464.45|466.86|464.46|466.85|464.45|0
1637730140000|2021-11-24 05:02:20|467.07|464.67|467.07|464.67|467.07|464.67|467.07|464.67|0
1637730160000|2021-11-24 05:02:40|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1637730170000|2021-11-24 05:02:50|466.64|464.24|466.85|464.45|466.85|464.45|466.64|464.24|0
1637730180000|2021-11-24 05:03:00|466.64|464.24|466.85|464.45|466.85|464.45|466.64|464.24|0
1637730190000|2021-11-24 05:03:10|467.07|464.67|467.07|464.67|467.07|464.67|467.07|464.67|0
1637730200000|2021-11-24 05:03:20|467.28|464.88|467.28|464.88|467.28|464.88|467.28|464.88|0
1637730220000|2021-11-24 05:03:40|467.49|465.09|467.28|464.88|467.49|465.09|467.28|464.88|0
1637730230000|2021-11-24 05:03:50|467.38|464.98|467.71|465.31|467.71|465.31|467.38|464.98|0
1637730240000|2021-11-24 05:04:00|467.81|465.41|467.71|465.31|467.92|465.52|467.71|465.31|0
1637730260000|2021-11-24 05:04:20|467.92|465.52|467.59|465.19|467.92|465.52|467.59|465.19|0
1637730270000|2021-11-24 05:04:30|467.49|465.09|467.71|465.31|467.71|465.31|467.49|465.09|0
1637730300000|2021-11-24 05:05:00|467.92|465.52|467.92|465.52|467.92|465.52|467.92|465.52|0
1637730310000|2021-11-24 05:05:10|468.13|465.73|467.92|465.52|468.13|465.73|467.92|465.52|0
1637730320000|2021-11-24 05:05:20|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1637730330000|2021-11-24 05:05:30|467.92|465.52|467.92|465.52|467.92|465.52|467.7|465.3|0
1637730350000|2021-11-24 05:05:50|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1637730360000|2021-11-24 05:06:00|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1637730380000|2021-11-24 05:06:20|468.56|466.16|468.34|465.94|468.56|466.16|468.34|465.94|0
1637730390000|2021-11-24 05:06:30|468.23|465.83|468.34|465.94|468.34|465.94|468.23|465.83|0
1637730400000|2021-11-24 05:06:40|468.13|465.73|468.13|465.73|468.34|465.94|468.13|465.73|0
1637730420000|2021-11-24 05:07:00|468.23|465.83|468.23|465.83|468.23|465.83|468.23|465.83|0
1637730430000|2021-11-24 05:07:10|468.13|465.73|468.34|465.94|468.34|465.94|468.13|465.73|0
1637730440000|2021-11-24 05:07:20|468.13|465.73|468.34|465.94|468.34|465.94|468.13|465.73|0
1637730450000|2021-11-24 05:07:30|468.23|465.83|468.13|465.73|468.23|465.83|468.13|465.73|0
1637730460000|2021-11-24 05:07:40|467.92|465.52|467.92|465.52|467.92|465.52|467.92|465.52|0
1637730470000|2021-11-24 05:07:50|468.02|465.62|468.13|465.73|468.13|465.73|467.92|465.52|0
1637730540000|2021-11-24 05:09:00|468.34|465.94|467.92|465.52|468.34|465.94|467.92|465.52|0
1637730550000|2021-11-24 05:09:10|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1637730560000|2021-11-24 05:09:20|467.8|465.4|467.92|465.52|467.92|465.52|467.8|465.4|0
1637730590000|2021-11-24 05:09:50|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1637730600000|2021-11-24 05:10:00|468.02|465.62|468.13|465.73|468.13|465.73|467.91|465.51|0
1637730610000|2021-11-24 05:10:10|467.7|465.3|467.7|465.3|467.7|465.3|467.49|465.09|0
1637730620000|2021-11-24 05:10:20|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1637730640000|2021-11-24 05:10:40|467.7|465.3|467.59|465.19|467.7|465.3|467.59|465.19|0
1637730650000|2021-11-24 05:10:50|467.7|465.3|467.49|465.09|467.7|465.3|467.49|465.09|0
1637730660000|2021-11-24 05:11:00|467.7|465.3|467.91|465.51|467.91|465.51|467.7|465.3|0
1637730680000|2021-11-24 05:11:20|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1637730690000|2021-11-24 05:11:30|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1637730710000|2021-11-24 05:11:50|468.55|466.15|468.44|466.04|468.55|466.15|468.44|466.04|0
1637730720000|2021-11-24 05:12:00|468.55|466.15|468.55|466.15|468.77|466.37|468.55|466.15|0
1637730730000|2021-11-24 05:12:10|468.66|466.26|468.55|466.15|468.66|466.26|468.55|466.15|0
1637730750000|2021-11-24 05:12:30|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1637730770000|2021-11-24 05:12:50|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1637730780000|2021-11-24 05:13:00|468.98|466.58|468.98|466.58|468.98|466.58|468.87|466.47|0
1637730790000|2021-11-24 05:13:10|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637730800000|2021-11-24 05:13:20|468.98|466.58|468.77|466.37|468.98|466.58|468.77|466.37|0
1637730810000|2021-11-24 05:13:30|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1637730820000|2021-11-24 05:13:40|468.77|466.37|468.98|466.58|468.98|466.58|468.77|466.37|0
1637730860000|2021-11-24 05:14:20|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637730870000|2021-11-24 05:14:30|468.98|466.58|469.19|466.79|469.19|466.79|468.98|466.58|0
1637730880000|2021-11-24 05:14:40|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1637730890000|2021-11-24 05:14:50|469.08|466.68|469.19|466.79|469.19|466.79|469.08|466.68|0
1637730930000|2021-11-24 05:15:30|469.08|466.68|469.19|466.79|469.19|466.79|469.08|466.68|0
1637730950000|2021-11-24 05:15:50|469.4|467|469.62|467.22|469.62|467.22|469.4|467|0
1637730970000|2021-11-24 05:16:10|469.83|467.43|469.83|467.43|469.83|467.43|469.83|467.43|0
1637730980000|2021-11-24 05:16:20|469.62|467.22|469.62|467.22|469.62|467.22|469.62|467.22|0
1637731000000|2021-11-24 05:16:40|469.4|467|469.4|467|469.4|467|469.4|467|0
1637731020000|2021-11-24 05:17:00|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637731030000|2021-11-24 05:17:10|469.29|466.89|469.19|466.79|469.29|466.89|469.19|466.79|0
1637731040000|2021-11-24 05:17:20|469.4|467|469.4|467|469.4|467|469.4|467|0
1637731050000|2021-11-24 05:17:30|469.29|466.89|469.4|467|469.4|467|469.29|466.89|0
1637731060000|2021-11-24 05:17:40|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637731080000|2021-11-24 05:18:00|468.98|466.58|468.98|466.58|468.98|466.58|468.76|466.36|0
1637731090000|2021-11-24 05:18:10|468.86|466.46|468.98|466.58|468.98|466.58|468.86|466.46|0
1637731100000|2021-11-24 05:18:20|468.86|466.46|468.98|466.58|468.98|466.58|468.86|466.46|0
1637731110000|2021-11-24 05:18:30|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1637731120000|2021-11-24 05:18:40|468.98|466.58|468.86|466.46|468.98|466.58|468.86|466.46|0
1637731130000|2021-11-24 05:18:50|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1637731140000|2021-11-24 05:19:00|468.76|466.36|468.76|466.36|468.76|466.36|468.76|466.36|0
1637731160000|2021-11-24 05:19:20|468.86|466.46|468.86|466.46|468.86|466.46|468.86|466.46|0
1637731170000|2021-11-24 05:19:30|468.76|466.36|468.76|466.36|468.86|466.46|468.76|466.36|0
1637731180000|2021-11-24 05:19:40|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1637731200000|2021-11-24 05:20:00|469.08|466.68|469.19|466.79|469.19|466.79|468.97|466.57|0
1637731210000|2021-11-24 05:20:10|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1637731220000|2021-11-24 05:20:20|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637731230000|2021-11-24 05:20:30|468.97|466.57|469.08|466.68|469.08|466.68|468.97|466.57|0
1637731240000|2021-11-24 05:20:40|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637731250000|2021-11-24 05:20:50|468.97|466.57|469.08|466.68|469.08|466.68|468.97|466.57|0
1637731260000|2021-11-24 05:21:00|469.19|466.79|469.19|466.79|469.19|466.79|468.97|466.57|0
1637731280000|2021-11-24 05:21:20|469.4|467|469.4|467|469.5|467.1|469.4|467|0
1637731310000|2021-11-24 05:21:50|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1637731320000|2021-11-24 05:22:00|469.08|466.68|468.97|466.57|469.08|466.68|468.97|466.57|0
1637731330000|2021-11-24 05:22:10|469.19|466.79|468.97|466.57|469.19|466.79|468.97|466.57|0
1637731340000|2021-11-24 05:22:20|469.19|466.79|469.19|466.79|469.19|466.79|468.97|466.57|0
1637731350000|2021-11-24 05:22:30|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1637731390000|2021-11-24 05:23:10|468.76|466.36|468.97|466.57|468.97|466.57|468.76|466.36|0
1637731440000|2021-11-24 05:24:00|468.86|466.46|468.97|466.57|468.97|466.57|468.86|466.46|0
1637731450000|2021-11-24 05:24:10|469.18|466.78|469.18|466.78|469.18|466.78|469.18|466.78|0
1637731460000|2021-11-24 05:24:20|468.97|466.57|468.97|466.57|469.07|466.67|468.97|466.57|0
1637731520000|2021-11-24 05:25:20|469.07|466.67|468.97|466.57|469.07|466.67|468.97|466.57|0
1637731540000|2021-11-24 05:25:40|468.86|466.46|468.97|466.57|468.97|466.57|468.86|466.46|0
1637731550000|2021-11-24 05:25:50|468.86|466.46|468.86|466.46|468.86|466.46|468.76|466.36|0
1637731560000|2021-11-24 05:26:00|468.76|466.36|468.76|466.36|468.76|466.36|468.65|466.25|0
1637731580000|2021-11-24 05:26:20|468.65|466.25|468.76|466.36|468.76|466.36|468.65|466.25|0
1637731600000|2021-11-24 05:26:40|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1637731610000|2021-11-24 05:26:50|468.76|466.36|468.86|466.46|468.97|466.57|468.76|466.36|0
1637731620000|2021-11-24 05:27:00|468.76|466.36|468.97|466.57|468.97|466.57|468.76|466.36|0
1637731630000|2021-11-24 05:27:10|468.86|466.46|468.97|466.57|468.97|466.57|468.86|466.46|0
1637731650000|2021-11-24 05:27:30|469.18|466.78|469.07|466.67|469.18|466.78|469.07|466.67|0
1637731660000|2021-11-24 05:27:40|469.18|466.78|469.18|466.78|469.18|466.78|469.18|466.78|0
1637731680000|2021-11-24 05:28:00|469.4|467|469.4|467|469.4|467|469.4|467|0
1637731710000|2021-11-24 05:28:30|469.28|466.88|469.18|466.78|469.28|466.88|469.18|466.78|0
1637731720000|2021-11-24 05:28:40|469.4|467|469.4|467|469.4|467|469.4|467|0
1637731730000|2021-11-24 05:28:50|469.61|467.21|469.61|467.21|469.61|467.21|469.61|467.21|0
1637731740000|2021-11-24 05:29:00|469.71|467.31|469.61|467.21|469.82|467.42|469.61|467.21|0
1637731750000|2021-11-24 05:29:10|469.82|467.42|469.82|467.42|469.82|467.42|469.82|467.42|0
1637731760000|2021-11-24 05:29:20|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1637731770000|2021-11-24 05:29:30|469.82|467.42|469.82|467.42|469.82|467.42|469.82|467.42|0
1637731790000|2021-11-24 05:29:50|470.03|467.63|469.82|467.42|470.03|467.63|469.82|467.42|0
1637731800000|2021-11-24 05:30:00|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1637731810000|2021-11-24 05:30:10|470.25|467.85|470.25|467.85|470.25|467.85|470.25|467.85|0
1637731820000|2021-11-24 05:30:20|470.67|468.27|470.89|468.49|470.89|468.49|470.46|468.06|0
1637731830000|2021-11-24 05:30:30|471.2|468.8|471.32|468.92|471.53|469.13|471.2|468.8|0
1637731840000|2021-11-24 05:30:40|471.42|469.02|471.42|469.02|471.53|469.13|471.42|469.02|0
1637731850000|2021-11-24 05:30:50|471.1|468.7|471.31|468.91|471.32|468.92|471.1|468.7|0
1637731860000|2021-11-24 05:31:00|471.53|469.13|471.74|469.34|471.74|469.34|471.53|469.13|0
1637731880000|2021-11-24 05:31:20|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1637731890000|2021-11-24 05:31:30|471.74|469.34|471.53|469.13|471.74|469.34|471.53|469.13|0
1637731900000|2021-11-24 05:31:40|471.74|469.34|471.53|469.13|471.74|469.34|471.53|469.13|0
1637731910000|2021-11-24 05:31:50|471.63|469.23|471.63|469.23|471.63|469.23|471.63|469.23|0
1637731920000|2021-11-24 05:32:00|471.53|469.13|471.74|469.34|471.74|469.34|471.53|469.13|0
1637731930000|2021-11-24 05:32:10|471.53|469.13|471.95|469.55|471.96|469.56|471.53|469.13|0
1637731940000|2021-11-24 05:32:20|471.84|469.44|471.95|469.55|471.95|469.55|471.84|469.44|0
1637731960000|2021-11-24 05:32:40|472.06|469.66|471.95|469.55|472.17|469.77|471.95|469.55|0
1637731970000|2021-11-24 05:32:50|471.74|469.34|472.06|469.66|472.06|469.66|471.74|469.34|0
1637731980000|2021-11-24 05:33:00|472.17|469.77|472.6|470.2|472.6|470.2|472.17|469.77|0
1637732000000|2021-11-24 05:33:20|472.81|470.41|472.81|470.41|472.81|470.41|472.81|470.41|0
1637732010000|2021-11-24 05:33:30|472.91|470.51|472.6|470.2|472.91|470.51|472.6|470.2|0
1637732030000|2021-11-24 05:33:50|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732040000|2021-11-24 05:34:00|472.6|470.2|472.6|470.2|472.6|470.2|472.38|469.98|0
1637732050000|2021-11-24 05:34:10|472.48|470.08|472.38|469.98|472.48|470.08|472.38|469.98|0
1637732060000|2021-11-24 05:34:20|472.59|470.19|472.38|469.98|472.59|470.19|472.38|469.98|0
1637732070000|2021-11-24 05:34:30|472.27|469.87|472.38|469.98|472.38|469.98|472.27|469.87|0
1637732100000|2021-11-24 05:35:00|472.17|469.77|472.38|469.98|472.38|469.98|472.17|469.77|0
1637732110000|2021-11-24 05:35:10|472.17|469.77|472.17|469.77|472.17|469.77|472.17|469.77|0
1637732120000|2021-11-24 05:35:20|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637732130000|2021-11-24 05:35:30|472.06|469.66|471.95|469.55|472.06|469.66|471.95|469.55|0
1637732140000|2021-11-24 05:35:40|472.17|469.77|472.06|469.66|472.17|469.77|472.06|469.66|0
1637732150000|2021-11-24 05:35:50|472.17|469.77|472.38|469.98|472.38|469.98|472.17|469.77|0
1637732160000|2021-11-24 05:36:00|472.59|470.19|472.38|469.98|472.59|470.19|472.38|469.98|0
1637732170000|2021-11-24 05:36:10|472.17|469.77|472.17|469.77|472.17|469.77|472.17|469.77|0
1637732200000|2021-11-24 05:36:40|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637732240000|2021-11-24 05:37:20|472.17|469.77|472.17|469.77|472.17|469.77|472.05|469.65|0
1637732260000|2021-11-24 05:37:40|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1637732290000|2021-11-24 05:38:10|471.84|469.44|471.95|469.55|471.95|469.55|471.84|469.44|0
1637732300000|2021-11-24 05:38:20|472.16|469.76|472.16|469.76|472.16|469.76|472.16|469.76|0
1637732310000|2021-11-24 05:38:30|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732320000|2021-11-24 05:38:40|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637732330000|2021-11-24 05:38:50|472.38|469.98|472.59|470.19|472.59|470.19|472.38|469.98|0
1637732340000|2021-11-24 05:39:00|472.38|469.98|472.38|469.98|472.59|470.19|472.38|469.98|0
1637732350000|2021-11-24 05:39:10|472.27|469.87|472.27|469.87|472.27|469.87|472.27|469.87|0
1637732360000|2021-11-24 05:39:20|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732370000|2021-11-24 05:39:30|472.48|470.08|472.48|470.08|472.48|470.08|472.48|470.08|0
1637732380000|2021-11-24 05:39:40|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732400000|2021-11-24 05:40:00|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637732410000|2021-11-24 05:40:10|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732420000|2021-11-24 05:40:20|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637732430000|2021-11-24 05:40:30|472.38|469.98|472.48|470.08|472.59|470.19|472.38|469.98|0
1637732440000|2021-11-24 05:40:40|472.38|469.98|472.16|469.76|472.38|469.98|472.16|469.76|0
1637732450000|2021-11-24 05:40:50|472.27|469.87|472.38|469.98|472.38|469.98|472.27|469.87|0
1637732460000|2021-11-24 05:41:00|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637732470000|2021-11-24 05:41:10|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1637732480000|2021-11-24 05:41:20|472.59|470.19|472.38|469.98|472.59|470.19|472.38|469.98|0
1637732510000|2021-11-24 05:41:50|472.16|469.76|472.38|469.98|472.38|469.98|472.16|469.76|0
1637732530000|2021-11-24 05:42:10|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1637732550000|2021-11-24 05:42:30|472.8|470.4|473.02|470.62|473.02|470.62|472.8|470.4|0
1637732560000|2021-11-24 05:42:40|472.8|470.4|472.8|470.4|473.02|470.62|472.8|470.4|0
1637732570000|2021-11-24 05:42:50|473.02|470.62|473.12|470.72|473.12|470.72|473.02|470.62|0
1637732580000|2021-11-24 05:43:00|472.91|470.51|472.8|470.4|473.02|470.62|472.8|470.4|0
1637732600000|2021-11-24 05:43:20|472.91|470.51|473.02|470.62|473.02|470.62|472.91|470.51|0
1637732610000|2021-11-24 05:43:30|472.8|470.4|473.02|470.62|473.02|470.62|472.8|470.4|0
1637732620000|2021-11-24 05:43:40|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637732630000|2021-11-24 05:43:50|472.59|470.19|472.38|469.98|472.59|470.19|472.38|469.98|0
1637732640000|2021-11-24 05:44:00|472.48|470.08|472.38|469.98|472.48|470.08|472.38|469.98|0
1637732650000|2021-11-24 05:44:10|472.48|470.08|472.38|469.98|472.48|470.08|472.38|469.98|0
1637732660000|2021-11-24 05:44:20|472.59|470.19|472.8|470.4|472.8|470.4|472.59|470.19|0
1637732670000|2021-11-24 05:44:30|473.02|470.62|472.8|470.4|473.02|470.62|472.8|470.4|0
1637732680000|2021-11-24 05:44:40|472.9|470.5|473.23|470.83|473.23|470.83|472.9|470.5|0
1637732700000|2021-11-24 05:45:00|473.12|470.72|473.23|470.83|473.23|470.83|473.12|470.72|0
1637732730000|2021-11-24 05:45:30|473.02|470.62|473.02|470.62|473.02|470.62|473.02|470.62|0
1637732770000|2021-11-24 05:46:10|473.12|470.72|473.02|470.62|473.12|470.72|473.02|470.62|0
1637732780000|2021-11-24 05:46:20|472.8|470.4|473.23|470.83|473.23|470.83|472.8|470.4|0
1637732800000|2021-11-24 05:46:40|473.44|471.04|473.76|471.36|473.76|471.36|473.44|471.04|0
1637732810000|2021-11-24 05:46:50|473.66|471.26|473.44|471.04|473.66|471.26|473.44|471.04|0
1637732830000|2021-11-24 05:47:10|473.33|470.93|473.01|470.61|473.33|470.93|473.01|470.61|0
1637732840000|2021-11-24 05:47:20|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1637732850000|2021-11-24 05:47:30|473.12|470.72|473.01|470.61|473.12|470.72|473.01|470.61|0
1637732860000|2021-11-24 05:47:40|472.9|470.5|472.9|470.5|473.01|470.61|472.9|470.5|0
1637732870000|2021-11-24 05:47:50|473.01|470.61|472.8|470.4|473.01|470.61|472.8|470.4|0
1637732880000|2021-11-24 05:48:00|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1637732890000|2021-11-24 05:48:10|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637732900000|2021-11-24 05:48:20|472.9|470.5|473.01|470.61|473.01|470.61|472.9|470.5|0
1637732910000|2021-11-24 05:48:30|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637732920000|2021-11-24 05:48:40|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1637732930000|2021-11-24 05:48:50|472.9|470.5|472.8|470.4|473.01|470.61|472.8|470.4|0
1637732940000|2021-11-24 05:49:00|473.01|470.61|472.8|470.4|473.01|470.61|472.8|470.4|0
1637732950000|2021-11-24 05:49:10|472.9|470.5|472.8|470.4|472.9|470.5|472.8|470.4|0
1637732990000|2021-11-24 05:49:50|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1637733020000|2021-11-24 05:50:20|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1637733030000|2021-11-24 05:50:30|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1637733040000|2021-11-24 05:50:40|473.01|470.61|472.8|470.4|473.01|470.61|472.8|470.4|0
1637733060000|2021-11-24 05:51:00|472.69|470.29|472.69|470.29|472.69|470.29|472.69|470.29|0
1637733070000|2021-11-24 05:51:10|472.58|470.18|472.69|470.29|472.69|470.29|472.58|470.18|0
1637733080000|2021-11-24 05:51:20|473.01|470.61|472.9|470.5|473.01|470.61|472.9|470.5|0
1637733090000|2021-11-24 05:51:30|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1637733100000|2021-11-24 05:51:40|472.9|470.5|473.01|470.61|473.01|470.61|472.9|470.5|0
1637733120000|2021-11-24 05:52:00|473.11|470.71|473.11|470.71|473.11|470.71|473.01|470.61|0
1637733130000|2021-11-24 05:52:10|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1637733140000|2021-11-24 05:52:20|473.11|470.71|473.01|470.61|473.11|470.71|473.01|470.61|0
1637733150000|2021-11-24 05:52:30|473.11|470.71|473.11|470.71|473.11|470.71|473.01|470.61|0
1637733160000|2021-11-24 05:52:40|473.23|470.83|473.33|470.93|473.33|470.93|473.23|470.83|0
1637733170000|2021-11-24 05:52:50|473.22|470.82|473.22|470.82|473.22|470.82|473.22|470.82|0
1637733180000|2021-11-24 05:53:00|473.44|471.04|473.22|470.82|473.44|471.04|473.22|470.82|0
1637733190000|2021-11-24 05:53:10|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1637733210000|2021-11-24 05:53:30|473.22|470.82|473.22|470.82|473.22|470.82|473.22|470.82|0
1637733220000|2021-11-24 05:53:40|473.44|471.04|473.22|470.82|473.44|471.04|473.22|470.82|0
1637733230000|2021-11-24 05:53:50|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1637733240000|2021-11-24 05:54:00|473.22|470.82|473.44|471.04|473.44|471.04|473.22|470.82|0
1637733250000|2021-11-24 05:54:10|473.65|471.25|473.97|471.57|473.97|471.57|473.65|471.25|0
1637733260000|2021-11-24 05:54:20|473.87|471.47|474.08|471.68|474.08|471.68|473.87|471.47|0
1637733280000|2021-11-24 05:54:40|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637733290000|2021-11-24 05:54:50|474.51|472.11|474.29|471.89|474.51|472.11|474.29|471.89|0
1637733300000|2021-11-24 05:55:00|474.08|471.68|474.08|471.68|474.08|471.68|474.08|471.68|0
1637733310000|2021-11-24 05:55:10|474.18|471.78|474.29|471.89|474.29|471.89|474.08|471.68|0
1637733330000|2021-11-24 05:55:30|474.51|472.11|474.29|471.89|474.51|472.11|474.29|471.89|0
1637733340000|2021-11-24 05:55:40|474.51|472.11|474.08|471.68|474.51|472.11|474.08|471.68|0
1637733350000|2021-11-24 05:55:50|473.97|471.57|474.08|471.68|474.08|471.68|473.97|471.57|0
1637733360000|2021-11-24 05:56:00|474.29|471.89|474.51|472.11|474.51|472.11|474.29|471.89|0
1637733380000|2021-11-24 05:56:20|474.72|472.32|474.51|472.11|474.72|472.32|474.51|472.11|0
1637733400000|2021-11-24 05:56:40|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1637733410000|2021-11-24 05:56:50|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1637733420000|2021-11-24 05:57:00|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637733430000|2021-11-24 05:57:10|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1637733440000|2021-11-24 05:57:20|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1637733470000|2021-11-24 05:57:50|474.51|472.11|474.51|472.11|474.51|472.11|474.51|472.11|0
1637733480000|2021-11-24 05:58:00|474.61|472.21|474.51|472.11|474.61|472.21|474.51|472.11|0
1637733490000|2021-11-24 05:58:10|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637733500000|2021-11-24 05:58:20|474.51|472.11|474.51|472.11|474.72|472.32|474.51|472.11|0
1637733510000|2021-11-24 05:58:30|474.72|472.32|474.93|472.53|474.93|472.53|474.72|472.32|0
1637733530000|2021-11-24 05:58:50|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637733540000|2021-11-24 05:59:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637733550000|2021-11-24 05:59:10|474.72|472.32|474.93|472.53|474.93|472.53|474.72|472.32|0
1637733560000|2021-11-24 05:59:20|474.72|472.32|474.72|472.32|474.93|472.53|474.72|472.32|0
1637733580000|2021-11-24 05:59:40|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1637733600000|2021-11-24 06:00:00|474.72|472.32|474.93|472.53|474.93|472.53|474.72|472.32|0
1637733610000|2021-11-24 06:00:10|474.72|472.32|474.72|472.32|474.72|472.32|474.72|472.32|0
1637733620000|2021-11-24 06:00:20|474.93|472.53|474.61|472.21|474.93|472.53|474.61|472.21|0
1637733630000|2021-11-24 06:00:30|474.5|472.1|474.29|471.89|474.5|472.1|474.29|471.89|0
1637733640000|2021-11-24 06:00:40|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637733650000|2021-11-24 06:00:50|474.39|471.99|474.5|472.1|474.5|472.1|474.39|471.99|0
1637733660000|2021-11-24 06:01:00|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1637733670000|2021-11-24 06:01:10|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637733680000|2021-11-24 06:01:20|475.03|472.63|475.15|472.75|475.15|472.75|474.93|472.53|0
1637733700000|2021-11-24 06:01:40|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1637733710000|2021-11-24 06:01:50|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637733720000|2021-11-24 06:02:00|475.25|472.85|475.25|472.85|475.25|472.85|475.25|472.85|0
1637733730000|2021-11-24 06:02:10|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1637733750000|2021-11-24 06:02:30|475.36|472.96|476|473.6|476|473.6|475.36|472.96|0
1637733760000|2021-11-24 06:02:40|475.79|473.39|476.22|473.82|476.22|473.82|475.79|473.39|0
1637733770000|2021-11-24 06:02:50|476.43|474.03|476.43|474.03|476.43|474.03|476.22|473.82|0
1637733780000|2021-11-24 06:03:00|476.22|473.82|476.22|473.82|476.43|474.03|476.22|473.82|0
1637733790000|2021-11-24 06:03:10|476|473.6|476|473.6|476|473.6|476|473.6|0
1637733800000|2021-11-24 06:03:20|476.22|473.82|476.43|474.03|476.43|474.03|476.22|473.82|0
1637733810000|2021-11-24 06:03:30|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1637733830000|2021-11-24 06:03:50|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1637733860000|2021-11-24 06:04:20|476.22|473.82|476.21|473.81|476.22|473.82|476.21|473.81|0
1637733870000|2021-11-24 06:04:30|476.43|474.03|476.21|473.81|476.43|474.03|476.21|473.81|0
1637733880000|2021-11-24 06:04:40|476.32|473.92|476.43|474.03|476.43|474.03|476.21|473.81|0
1637733890000|2021-11-24 06:04:50|476.32|473.92|476.21|473.81|476.32|473.92|476.21|473.81|0
1637733900000|2021-11-24 06:05:00|476|473.6|476|473.6|476|473.6|476|473.6|0
1637733920000|2021-11-24 06:05:20|475.79|473.39|475.79|473.39|475.79|473.39|475.79|473.39|0
1637733930000|2021-11-24 06:05:30|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1637733940000|2021-11-24 06:05:40|476|473.6|475.79|473.39|476|473.6|475.79|473.39|0
1637733960000|2021-11-24 06:06:00|476|473.6|475.79|473.39|476|473.6|475.79|473.39|0
1637733970000|2021-11-24 06:06:10|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1637733980000|2021-11-24 06:06:20|475.79|473.39|475.79|473.39|475.79|473.39|475.79|473.39|0
1637734000000|2021-11-24 06:06:40|475.67|473.27|475.57|473.17|475.79|473.39|475.57|473.17|0
1637734010000|2021-11-24 06:06:50|475.46|473.06|475.36|472.96|475.46|473.06|475.36|472.96|0
1637734020000|2021-11-24 06:07:00|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1637734030000|2021-11-24 06:07:10|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1637734040000|2021-11-24 06:07:20|475.57|473.17|475.57|473.17|475.57|473.17|475.36|472.96|0
1637734050000|2021-11-24 06:07:30|475.36|472.96|475.57|473.17|475.57|473.17|475.36|472.96|0
1637734060000|2021-11-24 06:07:40|475.46|473.06|475.14|472.74|475.46|473.06|475.14|472.74|0
1637734080000|2021-11-24 06:08:00|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1637734090000|2021-11-24 06:08:10|475.14|472.74|474.93|472.53|475.14|472.74|474.93|472.53|0
1637734100000|2021-11-24 06:08:20|475.14|472.74|475.14|472.74|475.14|472.74|475.14|472.74|0
1637734120000|2021-11-24 06:08:40|475.03|472.63|474.93|472.53|475.03|472.63|474.93|472.53|0
1637734130000|2021-11-24 06:08:50|475.03|472.63|474.71|472.31|475.14|472.74|474.71|472.31|0
1637734140000|2021-11-24 06:09:00|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1637734150000|2021-11-24 06:09:10|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1637734160000|2021-11-24 06:09:20|474.6|472.2|474.5|472.1|474.6|472.2|474.5|472.1|0
1637734170000|2021-11-24 06:09:30|474.28|471.88|474.93|472.53|474.93|472.53|474.28|471.88|0
1637734190000|2021-11-24 06:09:50|475.14|472.74|475.14|472.74|475.14|472.74|475.14|472.74|0
1637734200000|2021-11-24 06:10:00|475.03|472.63|474.93|472.53|475.03|472.63|474.93|472.53|0
1637734210000|2021-11-24 06:10:10|475.14|472.74|475.35|472.95|475.35|472.95|475.14|472.74|0
1637734220000|2021-11-24 06:10:20|475.24|472.84|475.14|472.74|475.35|472.95|475.14|472.74|0
1637734260000|2021-11-24 06:11:00|475.24|472.84|475.35|472.95|475.35|472.95|475.24|472.84|0
1637734270000|2021-11-24 06:11:10|475.14|472.74|475.35|472.95|475.35|472.95|475.14|472.74|0
1637734280000|2021-11-24 06:11:20|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1637734290000|2021-11-24 06:11:30|475.35|472.95|475.46|473.06|475.46|473.06|475.35|472.95|0
1637734300000|2021-11-24 06:11:40|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1637734310000|2021-11-24 06:11:50|475.57|473.17|475.14|472.74|475.57|473.17|475.14|472.74|0
1637734320000|2021-11-24 06:12:00|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1637734330000|2021-11-24 06:12:10|475.14|472.74|475.57|473.17|475.57|473.17|475.14|472.74|0
1637734360000|2021-11-24 06:12:40|475.35|472.95|475.24|472.84|475.35|472.95|475.24|472.84|0
1637734370000|2021-11-24 06:12:50|475.35|472.95|475.14|472.74|475.35|472.95|475.14|472.74|0
1637734380000|2021-11-24 06:13:00|475.35|472.95|475.24|472.84|475.35|472.95|475.14|472.74|0
1637734390000|2021-11-24 06:13:10|475.35|472.95|475.24|472.84|475.35|472.95|475.14|472.74|0
1637734400000|2021-11-24 06:13:20|475.14|472.74|475.57|473.17|475.57|473.17|475.14|472.74|0
1637734410000|2021-11-24 06:13:30|475.35|472.95|475.35|472.95|475.35|472.95|475.35|472.95|0
1637734440000|2021-11-24 06:14:00|475.57|473.17|475.35|472.95|475.57|473.17|475.35|472.95|0
1637734450000|2021-11-24 06:14:10|475.45|473.05|475.57|473.17|475.57|473.17|475.45|473.05|0
1637734460000|2021-11-24 06:14:20|475.78|473.38|475.78|473.38|475.78|473.38|475.78|473.38|0
1637734490000|2021-11-24 06:14:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1637734500000|2021-11-24 06:15:00|475.78|473.38|475.99|473.59|475.99|473.59|475.78|473.38|0
1637734510000|2021-11-24 06:15:10|475.78|473.38|475.99|473.59|475.99|473.59|475.78|473.38|0
1637734530000|2021-11-24 06:15:30|475.88|473.48|475.99|473.59|475.99|473.59|475.88|473.48|0
1637734540000|2021-11-24 06:15:40|475.78|473.38|475.99|473.59|475.99|473.59|475.78|473.38|0
1637734550000|2021-11-24 06:15:50|476.21|473.81|476.31|473.91|476.42|474.02|476.21|473.81|0
1637734560000|2021-11-24 06:16:00|476.42|474.02|476.42|474.02|476.64|474.24|476.42|474.02|0
1637734600000|2021-11-24 06:16:40|476.31|473.91|476.21|473.81|476.31|473.91|476.21|473.81|0
1637734610000|2021-11-24 06:16:50|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637734620000|2021-11-24 06:17:00|476.64|474.24|476.64|474.24|476.64|474.24|476.64|474.24|0
1637734630000|2021-11-24 06:17:10|476.52|474.12|476.42|474.02|476.52|474.12|476.42|474.02|0
1637734640000|2021-11-24 06:17:20|476.31|473.91|476.31|473.91|476.31|473.91|476.31|473.91|0
1637734650000|2021-11-24 06:17:30|476.21|473.81|476.42|474.02|476.42|474.02|476.21|473.81|0
1637734670000|2021-11-24 06:17:50|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1637734680000|2021-11-24 06:18:00|475.99|473.59|476.1|473.7|476.21|473.81|475.99|473.59|0
1637734690000|2021-11-24 06:18:10|475.99|473.59|476.21|473.81|476.21|473.81|475.99|473.59|0
1637734700000|2021-11-24 06:18:20|476.31|473.91|476.21|473.81|476.31|473.91|476.21|473.81|0
1637734710000|2021-11-24 06:18:30|476.09|473.69|476.21|473.81|476.21|473.81|475.99|473.59|0
1637734720000|2021-11-24 06:18:40|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1637734740000|2021-11-24 06:19:00|476.21|473.81|475.99|473.59|476.21|473.81|475.99|473.59|0
1637734750000|2021-11-24 06:19:10|476.21|473.81|475.99|473.59|476.21|473.81|475.99|473.59|0
1637734760000|2021-11-24 06:19:20|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1637734790000|2021-11-24 06:19:50|476.42|474.02|476.21|473.81|476.42|474.02|476.21|473.81|0
1637734800000|2021-11-24 06:20:00|476.63|474.23|476.42|474.02|476.63|474.23|476.42|474.02|0
1637734820000|2021-11-24 06:20:20|476.63|474.23|476.42|474.02|476.63|474.23|476.42|474.02|0
1637734830000|2021-11-24 06:20:30|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637734860000|2021-11-24 06:21:00|476.42|474.02|476.63|474.23|476.63|474.23|476.42|474.02|0
1637734890000|2021-11-24 06:21:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637734900000|2021-11-24 06:21:40|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637734920000|2021-11-24 06:22:00|476.42|474.02|476.63|474.23|476.63|474.23|476.42|474.02|0
1637734940000|2021-11-24 06:22:20|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637734950000|2021-11-24 06:22:30|476.63|474.23|476.52|474.12|476.63|474.23|476.52|474.12|0
1637734960000|2021-11-24 06:22:40|476.63|474.23|476.63|474.23|476.63|474.23|476.52|474.12|0
1637734970000|2021-11-24 06:22:50|476.52|474.12|476.63|474.23|476.63|474.23|476.52|474.12|0
1637734980000|2021-11-24 06:23:00|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637734990000|2021-11-24 06:23:10|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637735000000|2021-11-24 06:23:20|476.52|474.12|476.63|474.23|476.63|474.23|476.52|474.12|0
1637735010000|2021-11-24 06:23:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637735020000|2021-11-24 06:23:40|476.52|474.12|476.52|474.12|476.52|474.12|476.52|474.12|0
1637735030000|2021-11-24 06:23:50|476.42|474.02|476.42|474.02|476.63|474.23|476.42|474.02|0
1637735040000|2021-11-24 06:24:00|476.63|474.23|476.42|474.02|476.63|474.23|476.42|474.02|0
1637735060000|2021-11-24 06:24:20|476.52|474.12|476.63|474.23|476.63|474.23|476.52|474.12|0
1637735070000|2021-11-24 06:24:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637735080000|2021-11-24 06:24:40|476.31|473.91|476.42|474.02|476.42|474.02|476.2|473.8|0
1637735100000|2021-11-24 06:25:00|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1637735120000|2021-11-24 06:25:20|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637735130000|2021-11-24 06:25:30|476.31|473.91|475.99|473.59|476.31|473.91|475.99|473.59|0
1637735140000|2021-11-24 06:25:40|476.3|473.9|476.2|473.8|476.3|473.9|476.2|473.8|0
1637735150000|2021-11-24 06:25:50|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637735160000|2021-11-24 06:26:00|476.3|473.9|476.2|473.8|476.3|473.9|476.2|473.8|0
1637735180000|2021-11-24 06:26:20|475.99|473.59|476.2|473.8|476.42|474.02|475.99|473.59|0
1637735200000|2021-11-24 06:26:40|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1637735220000|2021-11-24 06:27:00|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1637735240000|2021-11-24 06:27:20|475.99|473.59|476.2|473.8|476.2|473.8|475.99|473.59|0
1637735250000|2021-11-24 06:27:30|476.3|473.9|476.2|473.8|476.3|473.9|476.2|473.8|0
1637735260000|2021-11-24 06:27:40|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1637735270000|2021-11-24 06:27:50|476.41|474.01|476.3|473.9|476.41|474.01|476.3|473.9|0
1637735280000|2021-11-24 06:28:00|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1637735290000|2021-11-24 06:28:10|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1637735300000|2021-11-24 06:28:20|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637735310000|2021-11-24 06:28:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1637735320000|2021-11-24 06:28:40|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637735340000|2021-11-24 06:29:00|476.41|474.01|476.63|474.23|476.63|474.23|476.41|474.01|0
1637735400000|2021-11-24 06:30:00|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735410000|2021-11-24 06:30:10|477.06|474.66|477.06|474.66|477.06|474.66|477.06|474.66|0
1637735420000|2021-11-24 06:30:20|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735460000|2021-11-24 06:31:00|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637735480000|2021-11-24 06:31:20|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735500000|2021-11-24 06:31:40|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1637735520000|2021-11-24 06:32:00|476.52|474.12|476.41|474.01|476.63|474.23|476.41|474.01|0
1637735540000|2021-11-24 06:32:20|476.2|473.8|476.41|474.01|476.41|474.01|476.2|473.8|0
1637735550000|2021-11-24 06:32:30|476.63|474.23|476.63|474.23|476.63|474.23|476.52|474.12|0
1637735590000|2021-11-24 06:33:10|476.41|474.01|476.63|474.23|476.63|474.23|476.41|474.01|0
1637735600000|2021-11-24 06:33:20|476.51|474.11|476.63|474.23|476.63|474.23|476.41|474.01|0
1637735620000|2021-11-24 06:33:40|476.84|474.44|476.63|474.23|476.84|474.44|476.63|474.23|0
1637735670000|2021-11-24 06:34:30|476.84|474.44|476.84|474.44|477.05|474.65|476.84|474.44|0
1637735680000|2021-11-24 06:34:40|476.94|474.54|476.84|474.44|477.05|474.65|476.84|474.44|0
1637735700000|2021-11-24 06:35:00|476.63|474.23|476.62|474.22|476.63|474.23|476.62|474.22|0
1637735710000|2021-11-24 06:35:10|476.84|474.44|476.94|474.54|476.94|474.54|476.84|474.44|0
1637735720000|2021-11-24 06:35:20|476.84|474.44|477.05|474.65|477.05|474.65|476.84|474.44|0
1637735740000|2021-11-24 06:35:40|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735750000|2021-11-24 06:35:50|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1637735780000|2021-11-24 06:36:20|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735810000|2021-11-24 06:36:50|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1637735840000|2021-11-24 06:37:20|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735850000|2021-11-24 06:37:30|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1637735860000|2021-11-24 06:37:40|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1637735920000|2021-11-24 06:38:40|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1637735940000|2021-11-24 06:39:00|476.84|474.44|476.94|474.54|476.94|474.54|476.84|474.44|0
1637735950000|2021-11-24 06:39:10|476.84|474.44|477.05|474.65|477.05|474.65|476.84|474.44|0
1637735980000|2021-11-24 06:39:40|477.27|474.87|477.37|474.97|477.37|474.97|477.27|474.87|0
1637735990000|2021-11-24 06:39:50|477.27|474.87|477.27|474.87|477.48|475.08|477.27|474.87|0
1637736000000|2021-11-24 06:40:00|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1637736010000|2021-11-24 06:40:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1637736020000|2021-11-24 06:40:20|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1637736040000|2021-11-24 06:40:40|477.48|475.08|477.26|474.86|477.48|475.08|477.26|474.86|0
1637736070000|2021-11-24 06:41:10|477.48|475.08|477.91|475.51|477.91|475.51|477.48|475.08|0
1637736080000|2021-11-24 06:41:20|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1637736090000|2021-11-24 06:41:30|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736110000|2021-11-24 06:41:50|477.58|475.18|477.91|475.51|477.91|475.51|477.58|475.18|0
1637736120000|2021-11-24 06:42:00|477.69|475.29|477.8|475.4|477.91|475.51|477.69|475.29|0
1637736130000|2021-11-24 06:42:10|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1637736140000|2021-11-24 06:42:20|477.91|475.51|477.69|475.29|477.91|475.51|477.69|475.29|0
1637736170000|2021-11-24 06:42:50|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736180000|2021-11-24 06:43:00|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1637736190000|2021-11-24 06:43:10|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1637736200000|2021-11-24 06:43:20|477.91|475.51|478.01|475.61|478.01|475.61|477.91|475.51|0
1637736210000|2021-11-24 06:43:30|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1637736230000|2021-11-24 06:43:50|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1637736240000|2021-11-24 06:44:00|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1637736250000|2021-11-24 06:44:10|477.91|475.51|478.12|475.72|478.12|475.72|477.91|475.51|0
1637736260000|2021-11-24 06:44:20|477.91|475.51|477.91|475.51|477.91|475.51|477.91|475.51|0
1637736280000|2021-11-24 06:44:40|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1637736300000|2021-11-24 06:45:00|477.48|475.08|477.69|475.29|477.69|475.29|477.48|475.08|0
1637736320000|2021-11-24 06:45:20|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736330000|2021-11-24 06:45:30|477.36|474.96|477.36|474.96|477.36|474.96|477.36|474.96|0
1637736340000|2021-11-24 06:45:40|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736360000|2021-11-24 06:46:00|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1637736370000|2021-11-24 06:46:10|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736380000|2021-11-24 06:46:20|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1637736390000|2021-11-24 06:46:30|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1637736400000|2021-11-24 06:46:40|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1637736410000|2021-11-24 06:46:50|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1637736420000|2021-11-24 06:47:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1637736440000|2021-11-24 06:47:20|477.05|474.65|476.93|474.53|477.05|474.65|476.83|474.43|0
1637736450000|2021-11-24 06:47:30|477.05|474.65|476.83|474.43|477.05|474.65|476.83|474.43|0
1637736460000|2021-11-24 06:47:40|476.62|474.22|476.72|474.32|476.72|474.32|476.62|474.22|0
1637736470000|2021-11-24 06:47:50|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1637736480000|2021-11-24 06:48:00|476.83|474.43|476.62|474.22|476.83|474.43|476.62|474.22|0
1637736500000|2021-11-24 06:48:20|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1637736510000|2021-11-24 06:48:30|476.4|474|476.19|473.79|476.4|474|476.19|473.79|0
1637736560000|2021-11-24 06:49:20|476.4|474|476.4|474|476.4|474|476.4|474|0
1637736580000|2021-11-24 06:49:40|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1637736590000|2021-11-24 06:49:50|476.4|474|476.29|473.89|476.4|474|476.29|473.89|0
1637736600000|2021-11-24 06:50:00|476.4|474|476.19|473.79|476.4|474|476.19|473.79|0
1637736610000|2021-11-24 06:50:10|476.29|473.89|476.19|473.79|476.29|473.89|476.19|473.79|0
1637736620000|2021-11-24 06:50:20|476.4|474|476.4|474|476.4|474|476.4|474|0
1637736630000|2021-11-24 06:50:30|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1637736640000|2021-11-24 06:50:40|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1637736680000|2021-11-24 06:51:20|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1637736690000|2021-11-24 06:51:30|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1637736720000|2021-11-24 06:52:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1637736730000|2021-11-24 06:52:10|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1637736760000|2021-11-24 06:52:40|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1637736770000|2021-11-24 06:52:50|476.61|474.21|476.19|473.79|476.61|474.21|476.19|473.79|0
1637736780000|2021-11-24 06:53:00|476.4|474|476.61|474.21|476.61|474.21|476.4|474|0
1637736790000|2021-11-24 06:53:10|476.4|474|476.61|474.21|476.61|474.21|476.4|474|0
1637736840000|2021-11-24 06:54:00|476.83|474.43|476.61|474.21|476.83|474.43|476.61|474.21|0
1637736870000|2021-11-24 06:54:30|476.72|474.32|476.61|474.21|476.72|474.32|476.61|474.21|0
1637736900000|2021-11-24 06:55:00|476.83|474.43|477.04|474.64|477.04|474.64|476.83|474.43|0
1637736920000|2021-11-24 06:55:20|477.26|474.86|477.26|474.86|477.26|474.86|477.26|474.86|0
1637736940000|2021-11-24 06:55:40|477.36|474.96|477.36|474.96|477.36|474.96|477.36|474.96|0
1637736950000|2021-11-24 06:55:50|477.47|475.07|477.68|475.28|477.68|475.28|477.47|475.07|0
1637736960000|2021-11-24 06:56:00|477.9|475.5|477.68|475.28|477.9|475.5|477.68|475.28|0
1637736970000|2021-11-24 06:56:10|477.47|475.07|477.26|474.86|477.47|475.07|477.26|474.86|0
1637736980000|2021-11-24 06:56:20|477.47|475.07|477.57|475.17|477.57|475.17|477.47|475.07|0
1637736990000|2021-11-24 06:56:30|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1637737020000|2021-11-24 06:57:00|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1637737030000|2021-11-24 06:57:10|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1637737050000|2021-11-24 06:57:30|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1637737060000|2021-11-24 06:57:40|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1637737080000|2021-11-24 06:58:00|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1637737100000|2021-11-24 06:58:20|477.14|474.74|477.04|474.64|477.14|474.74|477.04|474.64|0
1637737110000|2021-11-24 06:58:30|477.25|474.85|477.04|474.64|477.25|474.85|477.04|474.64|0
1637737120000|2021-11-24 06:58:40|477.25|474.85|477.04|474.64|477.25|474.85|477.04|474.64|0
1637737150000|2021-11-24 06:59:10|477.14|474.74|477.04|474.64|477.14|474.74|477.04|474.64|0
1637737170000|2021-11-24 06:59:30|476.82|474.42|476.61|474.21|476.82|474.42|476.61|474.21|0
1637737180000|2021-11-24 06:59:40|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1637737190000|2021-11-24 06:59:50|476.71|474.31|476.61|474.21|476.71|474.31|476.61|474.21|0
1637737200000|2021-11-24 07:00:00|477.25|474.85|476.82|474.42|477.47|475.07|476.82|474.42|0
1637737210000|2021-11-24 07:00:10|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1637737220000|2021-11-24 07:00:20|477.25|474.85|477.04|474.64|477.25|474.85|477.04|474.64|0
1637737230000|2021-11-24 07:00:30|477.25|474.85|477.04|474.64|477.25|474.85|477.04|474.64|0
1637737240000|2021-11-24 07:00:40|477.14|474.74|477.47|475.07|477.47|475.07|477.14|474.74|0
1637737250000|2021-11-24 07:00:50|477.36|474.96|477.36|474.96|477.36|474.96|477.36|474.96|0
1637737260000|2021-11-24 07:01:00|477.25|474.85|476.82|474.42|477.25|474.85|476.82|474.42|0
1637737270000|2021-11-24 07:01:10|476.61|474.21|476.71|474.31|476.71|474.31|476.61|474.21|0
1637737280000|2021-11-24 07:01:20|476.82|474.42|477.04|474.64|477.04|474.64|476.82|474.42|0
1637737290000|2021-11-24 07:01:30|477.25|474.85|477.47|475.07|477.47|475.07|477.25|474.85|0
1637737300000|2021-11-24 07:01:40|477.25|474.85|477.47|475.07|477.47|475.07|477.25|474.85|0
1637737310000|2021-11-24 07:01:50|477.57|475.17|477.9|475.5|477.9|475.5|477.57|475.17|0
1637737320000|2021-11-24 07:02:00|477.78|475.38|477.78|475.38|477.78|475.38|477.78|475.38|0
1637737330000|2021-11-24 07:02:10|477.9|475.5|477.68|475.28|477.9|475.5|477.68|475.28|0
1637737340000|2021-11-24 07:02:20|477.78|475.38|477.78|475.38|477.9|475.5|477.57|475.17|0
1637737350000|2021-11-24 07:02:30|477.9|475.5|477.68|475.28|477.9|475.5|477.68|475.28|0
1637737380000|2021-11-24 07:03:00|477.89|475.49|477.68|475.28|477.89|475.49|477.68|475.28|0
1637737390000|2021-11-24 07:03:10|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737400000|2021-11-24 07:03:20|477.68|475.28|478.11|475.71|478.11|475.71|477.68|475.28|0
1637737410000|2021-11-24 07:03:30|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737420000|2021-11-24 07:03:40|477.78|475.38|477.78|475.38|477.89|475.49|477.78|475.38|0
1637737430000|2021-11-24 07:03:50|477.68|475.28|477.68|475.28|477.68|475.28|477.47|475.07|0
1637737440000|2021-11-24 07:04:00|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1637737450000|2021-11-24 07:04:10|477.47|475.07|477.68|475.28|477.68|475.28|477.47|475.07|0
1637737470000|2021-11-24 07:04:30|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1637737480000|2021-11-24 07:04:40|477.35|474.95|477.46|475.06|477.46|475.06|477.35|474.95|0
1637737500000|2021-11-24 07:05:00|477.57|475.17|477.68|475.28|477.68|475.28|477.57|475.17|0
1637737510000|2021-11-24 07:05:10|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737520000|2021-11-24 07:05:20|478.11|475.71|477.89|475.49|478.11|475.71|477.89|475.49|0
1637737530000|2021-11-24 07:05:30|478|475.6|477.89|475.49|478|475.6|477.89|475.49|0
1637737540000|2021-11-24 07:05:40|478.11|475.71|478.32|475.92|478.32|475.92|478.11|475.71|0
1637737550000|2021-11-24 07:05:50|478.11|475.71|477.89|475.49|478.11|475.71|477.89|475.49|0
1637737560000|2021-11-24 07:06:00|477.78|475.38|477.68|475.28|477.78|475.38|477.68|475.28|0
1637737570000|2021-11-24 07:06:10|477.78|475.38|477.89|475.49|477.89|475.49|477.78|475.38|0
1637737580000|2021-11-24 07:06:20|478.11|475.71|477.89|475.49|478.11|475.71|477.89|475.49|0
1637737590000|2021-11-24 07:06:30|477.78|475.38|477.89|475.49|477.89|475.49|477.78|475.38|0
1637737600000|2021-11-24 07:06:40|477.68|475.28|478.11|475.71|478.11|475.71|477.68|475.28|0
1637737610000|2021-11-24 07:06:50|477.89|475.49|477.89|475.49|478|475.6|477.89|475.49|0
1637737630000|2021-11-24 07:07:10|478.11|475.71|478.11|475.71|478.11|475.71|478.11|475.71|0
1637737640000|2021-11-24 07:07:20|478.32|475.92|478.11|475.71|478.32|475.92|478.11|475.71|0
1637737650000|2021-11-24 07:07:30|478.21|475.81|478.32|475.92|478.32|475.92|478.21|475.81|0
1637737660000|2021-11-24 07:07:40|478.11|475.71|478.32|475.92|478.32|475.92|478.11|475.71|0
1637737670000|2021-11-24 07:07:50|478.21|475.81|478.11|475.71|478.21|475.81|478.11|475.71|0
1637737680000|2021-11-24 07:08:00|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737710000|2021-11-24 07:08:30|477.99|475.59|478.11|475.71|478.11|475.71|477.99|475.59|0
1637737730000|2021-11-24 07:08:50|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737740000|2021-11-24 07:09:00|477.68|475.28|477.46|475.06|477.68|475.28|477.46|475.06|0
1637737750000|2021-11-24 07:09:10|477.56|475.16|477.46|475.06|477.68|475.28|477.46|475.06|0
1637737760000|2021-11-24 07:09:20|477.56|475.16|477.78|475.38|477.78|475.38|477.56|475.16|0
1637737770000|2021-11-24 07:09:30|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1637737800000|2021-11-24 07:10:00|478.11|475.71|477.89|475.49|478.11|475.71|477.89|475.49|0
1637737810000|2021-11-24 07:10:10|477.99|475.59|477.89|475.49|477.99|475.59|477.89|475.49|0
1637737820000|2021-11-24 07:10:20|477.78|475.38|477.68|475.28|477.78|475.38|477.68|475.28|0
1637737830000|2021-11-24 07:10:30|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1637737840000|2021-11-24 07:10:40|477.03|474.63|477.25|474.85|477.25|474.85|477.03|474.63|0
1637737850000|2021-11-24 07:10:50|477.03|474.63|477.25|474.85|477.25|474.85|477.03|474.63|0
1637737860000|2021-11-24 07:11:00|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1637737870000|2021-11-24 07:11:10|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1637737880000|2021-11-24 07:11:20|477.35|474.95|477.46|475.06|477.46|475.06|477.35|474.95|0
1637737890000|2021-11-24 07:11:30|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1637737900000|2021-11-24 07:11:40|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1637737910000|2021-11-24 07:11:50|477.13|474.73|477.25|474.85|477.25|474.85|477.13|474.73|0
1637737920000|2021-11-24 07:12:00|477.03|474.63|477.25|474.85|477.25|474.85|477.03|474.63|0
1637737930000|2021-11-24 07:12:10|477.03|474.63|476.82|474.42|477.03|474.63|476.82|474.42|0
1637737940000|2021-11-24 07:12:20|477.03|474.63|477.03|474.63|477.03|474.63|476.82|474.42|0
1637737960000|2021-11-24 07:12:40|476.82|474.42|477.03|474.63|477.03|474.63|476.82|474.42|0
1637737970000|2021-11-24 07:12:50|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1637737980000|2021-11-24 07:13:00|476.7|474.3|476.6|474.2|476.7|474.3|476.6|474.2|0
1637737990000|2021-11-24 07:13:10|476.82|474.42|476.49|474.09|476.82|474.42|476.49|474.09|0
1637738000000|2021-11-24 07:13:20|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1637738010000|2021-11-24 07:13:30|476.49|474.09|476.39|473.99|476.49|474.09|476.39|473.99|0
1637738020000|2021-11-24 07:13:40|476.6|474.2|476.6|474.2|476.6|474.2|476.6|474.2|0
1637738040000|2021-11-24 07:14:00|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1637738050000|2021-11-24 07:14:10|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1637738060000|2021-11-24 07:14:20|476.17|473.77|475.96|473.56|476.17|473.77|475.96|473.56|0
1637738080000|2021-11-24 07:14:40|476.17|473.77|476.39|473.99|476.39|473.99|476.17|473.77|0
1637738090000|2021-11-24 07:14:50|476.17|473.77|476.17|473.77|476.39|473.99|476.17|473.77|0
1637738100000|2021-11-24 07:15:00|476.39|473.99|476.39|473.99|476.39|473.99|476.27|473.87|0
1637738110000|2021-11-24 07:15:10|476.17|473.77|476.17|473.77|476.39|473.99|476.17|473.77|0
1637738150000|2021-11-24 07:15:50|475.96|473.56|475.53|473.13|475.96|473.56|475.53|473.13|0
1637738160000|2021-11-24 07:16:00|475.74|473.34|475.53|473.13|475.74|473.34|475.53|473.13|0
1637738170000|2021-11-24 07:16:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1637738180000|2021-11-24 07:16:20|475.1|472.7|475.31|472.91|475.31|472.91|475.1|472.7|0
1637738190000|2021-11-24 07:16:30|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637738210000|2021-11-24 07:16:50|475.42|473.02|475.1|472.7|475.42|473.02|475.1|472.7|0
1637738220000|2021-11-24 07:17:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637738240000|2021-11-24 07:17:20|475.42|473.02|475.31|472.91|475.42|473.02|475.31|472.91|0
1637738250000|2021-11-24 07:17:30|475.42|473.02|475.42|473.02|475.42|473.02|475.42|473.02|0
1637738260000|2021-11-24 07:17:40|475.31|472.91|475.1|472.7|475.53|473.13|475.1|472.7|0
1637738270000|2021-11-24 07:17:50|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1637738280000|2021-11-24 07:18:00|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637738340000|2021-11-24 07:19:00|475.74|473.34|475.74|473.34|475.74|473.34|475.74|473.34|0
1637738350000|2021-11-24 07:19:10|475.96|473.56|475.96|473.56|475.96|473.56|475.74|473.34|0
1637738360000|2021-11-24 07:19:20|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1637738370000|2021-11-24 07:19:30|475.74|473.34|475.63|473.23|475.74|473.34|475.63|473.23|0
1637738380000|2021-11-24 07:19:40|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1637738390000|2021-11-24 07:19:50|475.63|473.23|475.53|473.13|475.63|473.23|475.53|473.13|0
1637738400000|2021-11-24 07:20:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1637738440000|2021-11-24 07:20:40|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1637738450000|2021-11-24 07:20:50|475.1|472.7|475.31|472.91|475.31|472.91|475.1|472.7|0
1637738460000|2021-11-24 07:21:00|475.53|473.13|475.53|473.13|475.53|473.13|475.31|472.91|0
1637738470000|2021-11-24 07:21:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1637738480000|2021-11-24 07:21:20|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1637738490000|2021-11-24 07:21:30|475.31|472.91|475.1|472.7|475.31|472.91|475.1|472.7|0
1637738510000|2021-11-24 07:21:50|474.88|472.48|474.67|472.27|474.88|472.48|474.67|472.27|0
1637738530000|2021-11-24 07:22:10|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1637738540000|2021-11-24 07:22:20|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637738570000|2021-11-24 07:22:50|474.45|472.05|474.67|472.27|474.67|472.27|474.45|472.05|0
1637738580000|2021-11-24 07:23:00|474.56|472.16|474.24|471.84|474.56|472.16|474.24|471.84|0
1637738600000|2021-11-24 07:23:20|474.45|472.05|474.67|472.27|474.67|472.27|474.45|472.05|0
1637738620000|2021-11-24 07:23:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738630000|2021-11-24 07:23:50|474.24|471.84|474.24|471.84|474.34|471.94|474.24|471.84|0
1637738640000|2021-11-24 07:24:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738650000|2021-11-24 07:24:10|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637738660000|2021-11-24 07:24:20|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738670000|2021-11-24 07:24:30|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1637738690000|2021-11-24 07:24:50|474.45|472.05|474.67|472.27|474.67|472.27|474.45|472.05|0
1637738700000|2021-11-24 07:25:00|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738710000|2021-11-24 07:25:10|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637738730000|2021-11-24 07:25:30|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738750000|2021-11-24 07:25:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637738770000|2021-11-24 07:26:10|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738780000|2021-11-24 07:26:20|474.55|472.15|474.45|472.05|474.55|472.15|474.45|472.05|0
1637738810000|2021-11-24 07:26:50|474.67|472.27|474.67|472.27|474.67|472.27|474.45|472.05|0
1637738820000|2021-11-24 07:27:00|475.09|472.69|474.88|472.48|475.09|472.69|474.88|472.48|0
1637738840000|2021-11-24 07:27:20|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1637738850000|2021-11-24 07:27:30|474.88|472.48|474.66|472.26|474.88|472.48|474.66|472.26|0
1637738870000|2021-11-24 07:27:50|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738880000|2021-11-24 07:28:00|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637738890000|2021-11-24 07:28:10|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738900000|2021-11-24 07:28:20|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1637738910000|2021-11-24 07:28:30|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1637738930000|2021-11-24 07:28:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1637738940000|2021-11-24 07:29:00|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1637738950000|2021-11-24 07:29:10|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1637738960000|2021-11-24 07:29:20|473.59|471.19|473.27|470.87|473.59|471.19|473.27|470.87|0
1637738970000|2021-11-24 07:29:30|473.38|470.98|473.59|471.19|473.59|471.19|473.38|470.98|0
1637738980000|2021-11-24 07:29:40|473.81|471.41|474.02|471.62|474.02|471.62|473.81|471.41|0
1637738990000|2021-11-24 07:29:50|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1637739000000|2021-11-24 07:30:00|474.02|471.62|473.59|471.19|474.02|471.62|473.59|471.19|0
1637739010000|2021-11-24 07:30:10|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1637739020000|2021-11-24 07:30:20|473.17|470.77|472.95|470.55|473.17|470.77|472.95|470.55|0
1637739030000|2021-11-24 07:30:30|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1637739040000|2021-11-24 07:30:40|472.52|470.12|472.31|469.91|472.52|470.12|472.1|469.7|0
1637739060000|2021-11-24 07:31:00|472.1|469.7|472.31|469.91|472.31|469.91|472.1|469.7|0
1637739070000|2021-11-24 07:31:10|472.1|469.7|472.31|469.91|472.31|469.91|472.1|469.7|0
1637739080000|2021-11-24 07:31:20|472.41|470.01|472.1|469.7|472.41|470.01|472.1|469.7|0
1637739090000|2021-11-24 07:31:30|472.2|469.8|472.31|469.91|472.31|469.91|472.1|469.7|0
1637739100000|2021-11-24 07:31:40|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1637739110000|2021-11-24 07:31:50|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1637739120000|2021-11-24 07:32:00|472.2|469.8|472.31|469.91|472.31|469.91|472.2|469.8|0
1637739140000|2021-11-24 07:32:20|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1637739150000|2021-11-24 07:32:30|472.41|470.01|472.31|469.91|472.52|470.12|472.31|469.91|0
1637739160000|2021-11-24 07:32:40|472.52|470.12|472.09|469.69|472.52|470.12|472.09|469.69|0
1637739170000|2021-11-24 07:32:50|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637739180000|2021-11-24 07:33:00|472.09|469.69|471.88|469.48|472.09|469.69|471.88|469.48|0
1637739190000|2021-11-24 07:33:10|471.67|469.27|471.77|469.37|471.77|469.37|471.67|469.27|0
1637739200000|2021-11-24 07:33:20|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1637739220000|2021-11-24 07:33:40|471.45|469.05|471.45|469.05|471.45|469.05|471.45|469.05|0
1637739230000|2021-11-24 07:33:50|471.67|469.27|472.09|469.69|472.09|469.69|471.45|469.05|0
1637739240000|2021-11-24 07:34:00|471.98|469.58|472.2|469.8|472.2|469.8|471.88|469.48|0
1637739250000|2021-11-24 07:34:10|472.31|469.91|472.31|469.91|472.31|469.91|472.2|469.8|0
1637739260000|2021-11-24 07:34:20|472.09|469.69|472.09|469.69|472.09|469.69|472.09|469.69|0
1637739270000|2021-11-24 07:34:30|471.98|469.58|471.98|469.58|471.98|469.58|471.98|469.58|0
1637739280000|2021-11-24 07:34:40|472.09|469.69|471.88|469.48|472.09|469.69|471.88|469.48|0
1637739290000|2021-11-24 07:34:50|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1637739300000|2021-11-24 07:35:00|471.45|469.05|471.77|469.37|471.77|469.37|471.45|469.05|0
1637739310000|2021-11-24 07:35:10|471.67|469.27|471.88|469.48|471.88|469.48|471.67|469.27|0
1637739320000|2021-11-24 07:35:20|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1637739330000|2021-11-24 07:35:30|471.45|469.05|471.55|469.15|471.67|469.27|471.45|469.05|0
1637739340000|2021-11-24 07:35:40|471.67|469.27|471.55|469.15|471.67|469.27|471.45|469.05|0
1637739350000|2021-11-24 07:35:50|471.67|469.27|471.77|469.37|471.77|469.37|471.55|469.15|0
1637739360000|2021-11-24 07:36:00|471.67|469.27|471.77|469.37|471.77|469.37|471.67|469.27|0
1637739370000|2021-11-24 07:36:10|471.98|469.58|471.66|469.26|471.98|469.58|471.66|469.26|0
1637739390000|2021-11-24 07:36:30|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1637739400000|2021-11-24 07:36:40|471.66|469.26|471.45|469.05|471.66|469.26|471.24|468.84|0
1637739410000|2021-11-24 07:36:50|471.24|468.84|471.02|468.62|471.34|468.94|471.02|468.62|0
1637739420000|2021-11-24 07:37:00|471.45|469.05|471.45|469.05|471.45|469.05|471.45|469.05|0
1637739430000|2021-11-24 07:37:10|471.66|469.26|471.88|469.48|471.88|469.48|471.55|469.15|0
1637739440000|2021-11-24 07:37:20|471.66|469.26|471.66|469.26|471.66|469.26|471.45|469.05|0
1637739450000|2021-11-24 07:37:30|471.88|469.48|471.88|469.48|471.88|469.48|471.66|469.26|0
1637739470000|2021-11-24 07:37:50|471.66|469.26|471.45|469.05|471.66|469.26|471.45|469.05|0
1637739480000|2021-11-24 07:38:00|471.34|468.94|471.45|469.05|471.45|469.05|471.34|468.94|0
1637739490000|2021-11-24 07:38:10|471.55|469.15|472.09|469.69|472.09|469.69|471.55|469.15|0
1637739500000|2021-11-24 07:38:20|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637739510000|2021-11-24 07:38:30|472.09|469.69|472.3|469.9|472.3|469.9|472.09|469.69|0
1637739520000|2021-11-24 07:38:40|472.52|470.12|472.73|470.33|472.73|470.33|472.52|470.12|0
1637739530000|2021-11-24 07:38:50|472.52|470.12|472.95|470.55|472.95|470.55|472.52|470.12|0
1637739540000|2021-11-24 07:39:00|472.73|470.33|472.52|470.12|472.73|470.33|472.52|470.12|0
1637739550000|2021-11-24 07:39:10|472.73|470.33|472.52|470.12|472.73|470.33|472.52|470.12|0
1637739560000|2021-11-24 07:39:20|472.3|469.9|472.52|470.12|472.52|470.12|472.3|469.9|0
1637739570000|2021-11-24 07:39:30|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637739580000|2021-11-24 07:39:40|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1637739590000|2021-11-24 07:39:50|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1637739610000|2021-11-24 07:40:10|472.95|470.55|473.05|470.65|473.05|470.65|472.95|470.55|0
1637739620000|2021-11-24 07:40:20|473.16|470.76|473.16|470.76|473.16|470.76|473.16|470.76|0
1637739630000|2021-11-24 07:40:30|473.26|470.86|473.59|471.19|473.59|471.19|473.26|470.86|0
1637739640000|2021-11-24 07:40:40|473.37|470.97|473.37|470.97|473.37|470.97|473.37|470.97|0
1637739650000|2021-11-24 07:40:50|473.59|471.19|473.37|470.97|473.59|471.19|473.37|470.97|0
1637739660000|2021-11-24 07:41:00|473.16|470.76|473.16|470.76|473.37|470.97|473.16|470.76|0
1637739680000|2021-11-24 07:41:20|473.05|470.65|472.94|470.54|473.05|470.65|472.94|470.54|0
1637739700000|2021-11-24 07:41:40|472.73|470.33|472.94|470.54|472.94|470.54|472.73|470.33|0
1637739710000|2021-11-24 07:41:50|472.73|470.33|472.52|470.12|472.73|470.33|472.52|470.12|0
1637739720000|2021-11-24 07:42:00|472.73|470.33|472.94|470.54|472.94|470.54|472.52|470.12|0
1637739730000|2021-11-24 07:42:10|472.73|470.33|472.73|470.33|472.94|470.54|472.73|470.33|0
1637739740000|2021-11-24 07:42:20|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637739750000|2021-11-24 07:42:30|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1637739770000|2021-11-24 07:42:50|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637739780000|2021-11-24 07:43:00|472.73|470.33|472.94|470.54|472.94|470.54|472.73|470.33|0
1637739790000|2021-11-24 07:43:10|473.16|470.76|472.94|470.54|473.16|470.76|472.94|470.54|0
1637739800000|2021-11-24 07:43:20|473.05|470.65|473.16|470.76|473.16|470.76|473.05|470.65|0
1637739820000|2021-11-24 07:43:40|473.37|470.97|473.16|470.76|473.37|470.97|473.16|470.76|0
1637739830000|2021-11-24 07:43:50|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637739840000|2021-11-24 07:44:00|473.16|470.76|473.16|470.76|473.16|470.76|473.16|470.76|0
1637739860000|2021-11-24 07:44:20|473.37|470.97|473.37|470.97|473.37|470.97|473.37|470.97|0
1637739890000|2021-11-24 07:44:50|473.47|471.07|473.58|471.18|473.58|471.18|473.47|471.07|0
1637739900000|2021-11-24 07:45:00|473.47|471.07|473.16|470.76|473.47|471.07|473.16|470.76|0
1637739910000|2021-11-24 07:45:10|472.94|470.54|473.16|470.76|473.16|470.76|472.94|470.54|0
1637739930000|2021-11-24 07:45:30|472.94|470.54|473.04|470.64|473.04|470.64|472.94|470.54|0
1637739940000|2021-11-24 07:45:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637739950000|2021-11-24 07:45:50|472.73|470.33|472.62|470.22|472.73|470.33|472.62|470.22|0
1637739960000|2021-11-24 07:46:00|472.73|470.33|472.73|470.33|472.73|470.33|472.51|470.11|0
1637739970000|2021-11-24 07:46:10|472.51|470.11|472.62|470.22|472.62|470.22|472.51|470.11|0
1637739980000|2021-11-24 07:46:20|472.73|470.33|472.51|470.11|472.73|470.33|472.51|470.11|0
1637739990000|2021-11-24 07:46:30|472.3|469.9|472.3|469.9|472.3|469.9|472.3|469.9|0
1637740000000|2021-11-24 07:46:40|472.4|470|472.51|470.11|472.51|470.11|472.4|470|0
1637740030000|2021-11-24 07:47:10|472.73|470.33|472.51|470.11|472.73|470.33|472.51|470.11|0
1637740040000|2021-11-24 07:47:20|472.62|470.22|472.73|470.33|472.73|470.33|472.51|470.11|0
1637740060000|2021-11-24 07:47:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637740070000|2021-11-24 07:47:50|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1637740080000|2021-11-24 07:48:00|472.51|470.11|472.51|470.11|472.51|470.11|472.3|469.9|0
1637740090000|2021-11-24 07:48:10|472.3|469.9|472.51|470.11|472.51|470.11|472.3|469.9|0
1637740110000|2021-11-24 07:48:30|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1637740120000|2021-11-24 07:48:40|472.51|470.11|472.73|470.33|472.73|470.33|472.51|470.11|0
1637740130000|2021-11-24 07:48:50|472.51|470.11|472.83|470.43|472.83|470.43|472.51|470.11|0
1637740140000|2021-11-24 07:49:00|472.73|470.33|472.73|470.33|472.73|470.33|472.51|470.11|0
1637740150000|2021-11-24 07:49:10|472.94|470.54|472.83|470.43|472.94|470.54|472.73|470.33|0
1637740160000|2021-11-24 07:49:20|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1637740170000|2021-11-24 07:49:30|472.51|470.11|472.51|470.11|472.73|470.33|472.51|470.11|0
1637740190000|2021-11-24 07:49:50|472.3|469.9|472.08|469.68|472.3|469.9|472.08|469.68|0
1637740200000|2021-11-24 07:50:00|472.73|470.33|472.51|470.11|472.73|470.33|472.51|470.11|0
1637740210000|2021-11-24 07:50:10|472.3|469.9|472.3|469.9|472.51|470.11|472.3|469.9|0
1637740220000|2021-11-24 07:50:20|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637740230000|2021-11-24 07:50:30|472.3|469.9|472.51|470.11|472.51|470.11|472.3|469.9|0
1637740240000|2021-11-24 07:50:40|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1637740250000|2021-11-24 07:50:50|472.94|470.54|473.15|470.75|473.15|470.75|472.94|470.54|0
1637740260000|2021-11-24 07:51:00|473.37|470.97|473.37|470.97|473.37|470.97|473.15|470.75|0
1637740270000|2021-11-24 07:51:10|473.15|470.75|473.58|471.18|473.58|471.18|473.15|470.75|0
1637740280000|2021-11-24 07:51:20|473.47|471.07|473.47|471.07|473.47|471.07|473.47|471.07|0
1637740290000|2021-11-24 07:51:30|473.37|470.97|473.15|470.75|473.37|470.97|473.15|470.75|0
1637740300000|2021-11-24 07:51:40|472.94|470.54|472.72|470.32|472.94|470.54|472.72|470.32|0
1637740310000|2021-11-24 07:51:50|472.83|470.43|472.51|470.11|472.83|470.43|472.51|470.11|0
1637740320000|2021-11-24 07:52:00|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1637740330000|2021-11-24 07:52:10|472.51|470.11|472.72|470.32|472.72|470.32|472.51|470.11|0
1637740340000|2021-11-24 07:52:20|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1637740350000|2021-11-24 07:52:30|473.15|470.75|472.94|470.54|473.15|470.75|472.94|470.54|0
1637740360000|2021-11-24 07:52:40|473.04|470.64|472.94|470.54|473.15|470.75|472.94|470.54|0
1637740370000|2021-11-24 07:52:50|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1637740380000|2021-11-24 07:53:00|472.94|470.54|473.04|470.64|473.04|470.64|472.94|470.54|0
1637740390000|2021-11-24 07:53:10|472.94|470.54|473.36|470.96|473.37|470.97|472.94|470.54|0
1637740420000|2021-11-24 07:53:40|473.25|470.85|473.36|470.96|473.36|470.96|473.25|470.85|0
1637740430000|2021-11-24 07:53:50|473.25|470.85|473.15|470.75|473.36|470.96|473.15|470.75|0
1637740440000|2021-11-24 07:54:00|472.94|470.54|472.94|470.54|472.94|470.54|472.83|470.43|0
1637740460000|2021-11-24 07:54:20|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1637740470000|2021-11-24 07:54:30|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1637740490000|2021-11-24 07:54:50|472.51|470.11|472.72|470.32|472.72|470.32|472.51|470.11|0
1637740500000|2021-11-24 07:55:00|472.51|470.11|472.61|470.21|472.72|470.32|472.51|470.11|0
1637740510000|2021-11-24 07:55:10|472.72|470.32|472.72|470.32|472.72|470.32|472.61|470.21|0
1637740530000|2021-11-24 07:55:30|472.51|470.11|472.72|470.32|472.72|470.32|472.51|470.11|0
1637740540000|2021-11-24 07:55:40|472.51|470.11|472.29|469.89|472.51|470.11|472.29|469.89|0
1637740550000|2021-11-24 07:55:50|472.4|470|472.29|469.89|472.4|470|472.29|469.89|0
1637740570000|2021-11-24 07:56:10|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637740580000|2021-11-24 07:56:20|472.72|470.32|472.51|470.11|472.72|470.32|472.51|470.11|0
1637740590000|2021-11-24 07:56:30|472.72|470.32|472.51|470.11|472.72|470.32|472.51|470.11|0
1637740600000|2021-11-24 07:56:40|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1637740610000|2021-11-24 07:56:50|472.08|469.68|472.29|469.89|472.29|469.89|472.08|469.68|0
1637740620000|2021-11-24 07:57:00|471.87|469.47|472.08|469.68|472.08|469.68|471.87|469.47|0
1637740630000|2021-11-24 07:57:10|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1637740640000|2021-11-24 07:57:20|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1637740650000|2021-11-24 07:57:30|472.4|470|472.51|470.11|472.51|470.11|472.4|470|0
1637740660000|2021-11-24 07:57:40|472.29|469.89|472.08|469.68|472.29|469.89|472.08|469.68|0
1637740670000|2021-11-24 07:57:50|472.29|469.89|471.87|469.47|472.29|469.89|471.87|469.47|0
1637740680000|2021-11-24 07:58:00|471.75|469.35|471.65|469.25|471.75|469.35|471.44|469.04|0
1637740690000|2021-11-24 07:58:10|471.44|469.04|471.65|469.25|471.65|469.25|471.44|469.04|0
1637740700000|2021-11-24 07:58:20|471.87|469.47|471.87|469.47|471.87|469.47|471.87|469.47|0
1637740710000|2021-11-24 07:58:30|471.65|469.25|472.08|469.68|472.08|469.68|471.65|469.25|0
1637740720000|2021-11-24 07:58:40|471.44|469.04|471.65|469.25|471.75|469.35|471.44|469.04|0
1637740740000|2021-11-24 07:59:00|471.44|469.04|471.65|469.25|471.65|469.25|471.44|469.04|0
1637740750000|2021-11-24 07:59:10|471.44|469.04|471.65|469.25|471.65|469.25|471.44|469.04|0
1637740760000|2021-11-24 07:59:20|471.44|469.04|471.44|469.04|471.65|469.25|471.44|469.04|0
1637740770000|2021-11-24 07:59:30|471.65|469.25|472.08|469.68|472.08|469.68|471.65|469.25|0
1637740790000|2021-11-24 07:59:50|472.29|469.89|472.29|469.89|472.29|469.89|472.08|469.68|0
1637740800000|2021-11-24 08:00:00|471.86|469.46|471.65|469.25|471.86|469.46|471.44|469.04|0
1637740810000|2021-11-24 08:00:10|471.22|468.82|471.01|468.61|471.44|469.04|471.01|468.61|0
1637740820000|2021-11-24 08:00:20|471.11|468.71|470.54|468.14|471.44|469.04|470.54|468.14|0
1637740830000|2021-11-24 08:00:30|470.12|467.72|472.04|469.64|472.04|469.64|470.12|467.72|0
1637740840000|2021-11-24 08:00:40|472.26|469.86|472.47|470.07|472.47|470.07|472.04|469.64|0
1637740850000|2021-11-24 08:00:50|472.25|469.85|472.04|469.64|472.25|469.85|472.04|469.64|0
1637740860000|2021-11-24 08:01:00|470.54|468.14|469.05|466.65|470.54|468.14|469.05|466.65|0
1637740870000|2021-11-24 08:01:10|469.26|466.86|469.69|467.29|469.69|467.29|468.84|466.44|0
1637740880000|2021-11-24 08:01:20|469.48|467.08|469.26|466.86|469.48|467.08|468.84|466.44|0
1637740890000|2021-11-24 08:01:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1637740900000|2021-11-24 08:01:40|469.91|467.51|470.33|467.93|470.33|467.93|469.91|467.51|0
1637740910000|2021-11-24 08:01:50|470.12|467.72|470.12|467.72|470.33|467.93|469.91|467.51|0
1637740920000|2021-11-24 08:02:00|470.33|467.93|471.08|468.68|471.08|468.68|470.33|467.93|0
1637740930000|2021-11-24 08:02:10|471.19|468.79|471.72|469.32|471.83|469.43|471.19|468.79|0
1637740940000|2021-11-24 08:02:20|471.62|469.22|471.83|469.43|471.83|469.43|471.62|469.22|0
1637740950000|2021-11-24 08:02:30|471.4|469|470.55|468.15|471.4|469|470.55|468.15|0
1637740960000|2021-11-24 08:02:40|470.44|468.04|470.55|468.15|470.55|468.15|470.33|467.93|0
1637740970000|2021-11-24 08:02:50|470.98|468.58|470.55|468.15|470.98|468.58|470.55|468.15|0
1637740980000|2021-11-24 08:03:00|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637740990000|2021-11-24 08:03:10|470.76|468.36|470.55|468.15|470.76|468.36|470.55|468.15|0
1637741000000|2021-11-24 08:03:20|470.12|467.72|470.65|468.25|470.76|468.36|470.12|467.72|0
1637741010000|2021-11-24 08:03:30|471.19|468.79|470.76|468.36|471.19|468.79|470.76|468.36|0
1637741020000|2021-11-24 08:03:40|470.33|467.93|470.55|468.15|470.55|468.15|470.33|467.93|0
1637741030000|2021-11-24 08:03:50|470.98|468.58|470.98|468.58|470.98|468.58|470.98|468.58|0
1637741040000|2021-11-24 08:04:00|470.86|468.46|470.86|468.46|470.86|468.46|470.86|468.46|0
1637741050000|2021-11-24 08:04:10|470.98|468.58|470.98|468.58|470.98|468.58|470.86|468.46|0
1637741060000|2021-11-24 08:04:20|471.4|469|471.51|469.11|471.51|469.11|471.4|469|0
1637741070000|2021-11-24 08:04:30|471.4|469|470.97|468.57|471.4|469|470.97|468.57|0
1637741080000|2021-11-24 08:04:40|470.76|468.36|470.97|468.57|470.97|468.57|470.76|468.36|0
1637741090000|2021-11-24 08:04:50|471.19|468.79|471.19|468.79|471.29|468.89|471.19|468.79|0
1637741100000|2021-11-24 08:05:00|470.99|468.99|470.35|468.35|470.99|468.99|470.35|468.35|0
1637741110000|2021-11-24 08:05:10|470.56|468.56|470.56|468.56|470.56|468.56|470.35|468.35|0
1637741120000|2021-11-24 08:05:20|470.77|468.77|470.56|468.56|470.77|468.77|470.56|468.56|0
1637741130000|2021-11-24 08:05:30|470.88|468.88|471.2|469.2|471.2|469.2|470.88|468.88|0
1637741140000|2021-11-24 08:05:40|471.42|469.42|471.42|469.42|471.52|469.52|471.42|469.42|0
1637741150000|2021-11-24 08:05:50|471.63|469.63|471.42|469.42|471.63|469.63|471.42|469.42|0
1637741160000|2021-11-24 08:06:00|471.2|469.2|470.99|468.99|471.2|469.2|470.77|468.77|0
1637741170000|2021-11-24 08:06:10|470.77|468.77|470.99|468.99|471.2|469.2|470.77|468.77|0
1637741180000|2021-11-24 08:06:20|471.2|469.2|471.2|469.2|471.42|469.42|471.2|469.2|0
1637741190000|2021-11-24 08:06:30|470.99|468.99|470.35|468.35|470.99|468.99|470.23|468.23|0
1637741200000|2021-11-24 08:06:40|470.77|468.77|470.66|468.66|470.77|468.77|470.56|468.56|0
1637741210000|2021-11-24 08:06:50|470.56|468.56|470.34|468.34|470.77|468.77|470.34|468.34|0
1637741220000|2021-11-24 08:07:00|470.13|468.13|469.7|467.7|470.34|468.34|469.7|467.7|0
1637741230000|2021-11-24 08:07:10|469.92|467.92|470.13|468.13|470.13|468.13|469.7|467.7|0
1637741240000|2021-11-24 08:07:20|470.56|468.56|470.56|468.56|470.56|468.56|470.34|468.34|0
1637741250000|2021-11-24 08:07:30|470.45|468.45|470.99|468.99|470.99|468.99|470.45|468.45|0
1637741260000|2021-11-24 08:07:40|471.09|469.09|471.2|469.2|471.2|469.2|470.99|468.99|0
1637741270000|2021-11-24 08:07:50|471.52|469.52|471.42|469.42|471.52|469.52|471.3|469.3|0
1637741280000|2021-11-24 08:08:00|471.2|469.2|471.2|469.2|471.2|469.2|470.99|468.99|0
1637741290000|2021-11-24 08:08:10|471.09|469.09|470.77|468.77|471.09|469.09|470.77|468.77|0
1637741300000|2021-11-24 08:08:20|470.56|468.56|470.45|468.45|470.56|468.56|470.34|468.34|0
1637741310000|2021-11-24 08:08:30|470.34|468.34|470.45|468.45|470.56|468.56|470.34|468.34|0
1637741320000|2021-11-24 08:08:40|470.56|468.56|470.77|468.77|470.77|468.77|470.34|468.34|0
1637741330000|2021-11-24 08:08:50|470.45|468.45|470.45|468.45|470.56|468.56|470.45|468.45|0
1637741340000|2021-11-24 08:09:00|470.34|468.34|469.7|467.7|470.34|468.34|469.7|467.7|0
1637741350000|2021-11-24 08:09:10|469.8|467.8|469.92|467.92|469.92|467.92|469.7|467.7|0
1637741360000|2021-11-24 08:09:20|470.13|468.13|470.34|468.34|470.34|468.34|470.13|468.13|0
1637741370000|2021-11-24 08:09:30|470.13|468.13|470.13|468.13|470.13|468.13|470.13|468.13|0
1637741380000|2021-11-24 08:09:40|469.91|467.91|469.49|467.49|469.91|467.91|469.49|467.49|0
1637741390000|2021-11-24 08:09:50|469.59|467.59|469.27|467.27|469.59|467.59|469.27|467.27|0
1637741400000|2021-11-24 08:10:00|469.06|467.06|469.27|467.27|469.27|467.27|469.06|467.06|0
1637741410000|2021-11-24 08:10:10|469.37|467.37|468.73|466.73|469.37|467.37|468.63|466.63|0
1637741420000|2021-11-24 08:10:20|468.84|466.84|468.73|466.73|468.84|466.84|468.63|466.63|0
1637741430000|2021-11-24 08:10:30|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1637741440000|2021-11-24 08:10:40|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1637741450000|2021-11-24 08:10:50|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1637741460000|2021-11-24 08:11:00|468.73|466.73|468.63|466.63|468.73|466.73|468.63|466.63|0
1637741470000|2021-11-24 08:11:10|468.73|466.73|468.95|466.95|468.95|466.95|468.73|466.73|0
1637741480000|2021-11-24 08:11:20|468.84|466.84|469.49|467.49|469.49|467.49|468.84|466.84|0
1637741490000|2021-11-24 08:11:30|469.7|467.7|469.91|467.91|469.91|467.91|469.7|467.7|0
1637741500000|2021-11-24 08:11:40|469.7|467.7|469.7|467.7|469.7|467.7|469.49|467.49|0
1637741510000|2021-11-24 08:11:50|469.91|467.91|469.59|467.59|469.91|467.91|469.59|467.59|0
1637741520000|2021-11-24 08:12:00|470.13|468.13|470.13|468.13|470.13|468.13|470.13|468.13|0
1637741530000|2021-11-24 08:12:10|469.91|467.91|469.7|467.7|470.13|468.13|469.7|467.7|0
1637741540000|2021-11-24 08:12:20|469.27|467.27|469.7|467.7|469.7|467.7|469.27|467.27|0
1637741550000|2021-11-24 08:12:30|469.48|467.48|469.48|467.48|469.48|467.48|469.48|467.48|0
1637741560000|2021-11-24 08:12:40|469.27|467.27|469.06|467.06|469.27|467.27|469.06|467.06|0
1637741570000|2021-11-24 08:12:50|468.84|466.84|468.94|466.94|469.06|467.06|468.84|466.84|0
1637741580000|2021-11-24 08:13:00|469.06|467.06|469.48|467.48|469.48|467.48|468.94|466.94|0
1637741590000|2021-11-24 08:13:10|469.59|467.59|469.27|467.27|469.7|467.7|469.27|467.27|0
1637741600000|2021-11-24 08:13:20|469.48|467.48|469.27|467.27|469.48|467.48|469.27|467.27|0
1637741610000|2021-11-24 08:13:30|469.06|467.06|469.06|467.06|469.06|467.06|468.94|466.94|0
1637741620000|2021-11-24 08:13:40|468.63|466.63|468.41|466.41|468.63|466.63|468.41|466.41|0
1637741630000|2021-11-24 08:13:50|468.52|466.52|468.63|466.63|468.63|466.63|468.41|466.41|0
1637741640000|2021-11-24 08:14:00|469.06|467.06|469.06|467.06|469.06|467.06|468.94|466.94|0
1637741650000|2021-11-24 08:14:10|468.84|466.84|468.73|466.73|468.84|466.84|468.63|466.63|0
1637741660000|2021-11-24 08:14:20|469.48|467.48|469.48|467.48|469.48|467.48|469.48|467.48|0
1637741670000|2021-11-24 08:14:30|469.27|467.27|469.06|467.06|469.27|467.27|469.06|467.06|0
1637741680000|2021-11-24 08:14:40|468.84|466.84|468.94|466.94|468.94|466.94|468.84|466.84|0
1637741690000|2021-11-24 08:14:50|468.84|466.84|468.84|466.84|468.84|466.84|468.63|466.63|0
1637741700000|2021-11-24 08:15:00|468.63|466.63|469.7|467.7|469.7|467.7|468.63|466.63|0
1637741710000|2021-11-24 08:15:10|469.8|467.8|469.7|467.7|469.91|467.91|469.7|467.7|0
1637741720000|2021-11-24 08:15:20|469.91|467.91|469.91|467.91|469.91|467.91|469.7|467.7|0
1637741730000|2021-11-24 08:15:30|470.13|468.13|469.8|467.8|470.13|468.13|469.7|467.7|0
1637741740000|2021-11-24 08:15:40|469.91|467.91|469.8|467.8|469.91|467.91|469.7|467.7|0
1637741750000|2021-11-24 08:15:50|469.91|467.91|469.48|467.48|469.91|467.91|469.27|467.27|0
1637741760000|2021-11-24 08:16:00|469.7|467.7|469.7|467.7|469.7|467.7|469.7|467.7|0
1637741770000|2021-11-24 08:16:10|469.48|467.48|469.37|467.37|469.59|467.59|469.27|467.27|0
1637741780000|2021-11-24 08:16:20|469.48|467.48|469.27|467.27|469.48|467.48|469.27|467.27|0
1637741790000|2021-11-24 08:16:30|469.48|467.48|469.48|467.48|469.48|467.48|469.48|467.48|0
1637741800000|2021-11-24 08:16:40|469.7|467.7|470.01|468.01|470.01|468.01|469.7|467.7|0
1637741810000|2021-11-24 08:16:50|469.91|467.91|470.66|468.66|470.66|468.66|469.91|467.91|0
1637741820000|2021-11-24 08:17:00|470.98|468.98|470.98|468.98|470.98|468.98|470.77|468.77|0
1637741830000|2021-11-24 08:17:10|470.87|468.87|470.77|468.77|470.87|468.87|470.77|468.77|0
1637741840000|2021-11-24 08:17:20|470.55|468.55|470.12|468.12|470.55|468.55|470.12|468.12|0
1637741850000|2021-11-24 08:17:30|470.23|468.23|470.34|468.34|470.34|468.34|470.12|468.12|0
1637741860000|2021-11-24 08:17:40|470.55|468.55|470.77|468.77|470.77|468.77|470.55|468.55|0
1637741870000|2021-11-24 08:17:50|470.34|468.34|470.77|468.77|470.77|468.77|470.34|468.34|0
1637741880000|2021-11-24 08:18:00|470.66|468.66|470.98|468.98|470.98|468.98|470.66|468.66|0
1637741890000|2021-11-24 08:18:10|470.87|468.87|470.77|468.77|470.98|468.98|470.77|468.77|0
1637741900000|2021-11-24 08:18:20|470.98|468.98|470.34|468.34|470.98|468.98|470.34|468.34|0
1637741910000|2021-11-24 08:18:30|470.55|468.55|471.2|469.2|471.2|469.2|470.55|468.55|0
1637741920000|2021-11-24 08:18:40|470.98|468.98|470.98|468.98|471.2|469.2|470.98|468.98|0
1637741930000|2021-11-24 08:18:50|470.87|468.87|471.41|469.41|471.41|469.41|470.87|468.87|0
1637741940000|2021-11-24 08:19:00|471.2|469.2|471.19|469.19|471.2|469.2|471.19|469.19|0
1637741950000|2021-11-24 08:19:10|471.08|469.08|471.41|469.41|471.41|469.41|471.08|469.08|0
1637741960000|2021-11-24 08:19:20|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1637741970000|2021-11-24 08:19:30|471.3|469.3|470.98|468.98|471.3|469.3|470.98|468.98|0
1637741980000|2021-11-24 08:19:40|471.08|469.08|471.19|469.19|471.19|469.19|471.08|469.08|0
1637741990000|2021-11-24 08:19:50|471.3|469.3|471.62|469.62|471.62|469.62|471.3|469.3|0
1637742000000|2021-11-24 08:20:00|471.41|469.41|471.41|469.41|471.62|469.62|471.19|469.19|0
1637742010000|2021-11-24 08:20:10|471.3|469.3|471.19|469.19|471.41|469.41|471.19|469.19|0
1637742020000|2021-11-24 08:20:20|470.98|468.98|470.98|468.98|470.98|468.98|470.98|468.98|0
1637742030000|2021-11-24 08:20:30|470.77|468.77|470.55|468.55|470.77|468.77|470.55|468.55|0
1637742040000|2021-11-24 08:20:40|470.77|468.77|470.98|468.98|470.98|468.98|470.77|468.77|0
1637742050000|2021-11-24 08:20:50|470.77|468.77|470.98|468.98|470.98|468.98|470.77|468.77|0
1637742060000|2021-11-24 08:21:00|470.34|468.34|470.12|468.12|470.34|468.34|470.12|468.12|0
1637742070000|2021-11-24 08:21:10|470.01|468.01|470.12|468.12|470.12|468.12|469.91|467.91|0
1637742080000|2021-11-24 08:21:20|470.22|468.22|470.22|468.22|470.22|468.22|470.22|468.22|0
1637742090000|2021-11-24 08:21:30|470.12|468.12|470.34|468.34|470.34|468.34|470.12|468.12|0
1637742100000|2021-11-24 08:21:40|470.55|468.55|470.22|468.22|470.55|468.55|470.12|468.12|0
1637742110000|2021-11-24 08:21:50|470.34|468.34|470.12|468.12|470.34|468.34|470.12|468.12|0
1637742120000|2021-11-24 08:22:00|470.34|468.34|470.34|468.34|470.34|468.34|470.12|468.12|0
1637742130000|2021-11-24 08:22:10|470.87|468.87|470.55|468.55|470.98|468.98|470.55|468.55|0
1637742150000|2021-11-24 08:22:30|470.65|468.65|470.65|468.65|470.65|468.65|470.65|468.65|0
1637742160000|2021-11-24 08:22:40|470.98|468.98|470.55|468.55|470.98|468.98|470.55|468.55|0
1637742170000|2021-11-24 08:22:50|470.76|468.76|470.98|468.98|470.98|468.98|470.76|468.76|0
1637742180000|2021-11-24 08:23:00|470.87|468.87|470.65|468.65|470.98|468.98|470.65|468.65|0
1637742190000|2021-11-24 08:23:10|470.55|468.55|471.19|469.19|471.19|469.19|470.55|468.55|0
1637742200000|2021-11-24 08:23:20|470.98|468.98|470.98|468.98|470.98|468.98|470.98|468.98|0
1637742210000|2021-11-24 08:23:30|471.08|469.08|471.19|469.19|471.41|469.41|471.08|469.08|0
1637742220000|2021-11-24 08:23:40|471.41|469.41|471.84|469.84|471.84|469.84|471.41|469.41|0
1637742230000|2021-11-24 08:23:50|472.05|470.05|472.05|470.05|472.26|470.26|472.05|470.05|0
1637742240000|2021-11-24 08:24:00|472.26|470.26|471.62|469.62|472.26|470.26|471.62|469.62|0
1637742250000|2021-11-24 08:24:10|471.41|469.41|471.62|469.62|471.62|469.62|471.41|469.41|0
1637742260000|2021-11-24 08:24:20|471.84|469.84|471.94|469.94|471.94|469.94|471.84|469.84|0
1637742270000|2021-11-24 08:24:30|472.05|470.05|472.05|470.05|472.05|470.05|472.05|470.05|0
1637742280000|2021-11-24 08:24:40|472.26|470.26|472.58|470.58|472.58|470.58|472.26|470.26|0
1637742290000|2021-11-24 08:24:50|472.69|470.69|472.26|470.26|472.69|470.69|472.26|470.26|0
1637742300000|2021-11-24 08:25:00|472.05|470.05|472.48|470.48|472.48|470.48|472.05|470.05|0
1637742310000|2021-11-24 08:25:10|472.26|470.26|472.05|470.05|472.48|470.48|472.05|470.05|0
1637742320000|2021-11-24 08:25:20|471.83|469.83|472.05|470.05|472.05|470.05|471.83|469.83|0
1637742330000|2021-11-24 08:25:30|471.83|469.83|471.83|469.83|472.05|470.05|471.83|469.83|0
1637742340000|2021-11-24 08:25:40|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1637742350000|2021-11-24 08:25:50|471.62|469.62|471.51|469.51|471.72|469.72|471.51|469.51|0
1637742360000|2021-11-24 08:26:00|471.41|469.41|471.62|469.62|471.62|469.62|471.41|469.41|0
1637742370000|2021-11-24 08:26:10|471.41|469.41|470.86|468.86|471.41|469.41|470.86|468.86|0
1637742380000|2021-11-24 08:26:20|470.76|468.76|470.76|468.76|470.98|468.98|470.76|468.76|0
1637742390000|2021-11-24 08:26:30|470.98|468.98|470.86|468.86|470.98|468.98|470.86|468.86|0
1637742400000|2021-11-24 08:26:40|470.65|468.65|470.33|468.33|470.65|468.65|470.12|468.12|0
1637742410000|2021-11-24 08:26:50|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1637742420000|2021-11-24 08:27:00|469.9|467.9|470.22|468.22|470.33|468.33|469.9|467.9|0
1637742430000|2021-11-24 08:27:10|470.33|468.33|470.22|468.22|470.33|468.33|470.12|468.12|0
1637742440000|2021-11-24 08:27:20|470.12|468.12|470.12|468.12|470.33|468.33|470.12|468.12|0
1637742450000|2021-11-24 08:27:30|469.9|467.9|469.69|467.69|469.9|467.9|469.69|467.69|0
1637742460000|2021-11-24 08:27:40|469.9|467.9|470.12|468.12|470.12|468.12|469.9|467.9|0
1637742470000|2021-11-24 08:27:50|469.9|467.9|470.12|468.12|470.12|468.12|469.9|467.9|0
1637742480000|2021-11-24 08:28:00|470.33|468.33|470.33|468.33|470.33|468.33|470.22|468.22|0
1637742490000|2021-11-24 08:28:10|470.22|468.22|469.9|467.9|470.22|468.22|469.9|467.9|0
1637742500000|2021-11-24 08:28:20|469.48|467.48|469.58|467.58|469.58|467.58|469.48|467.48|0
1637742510000|2021-11-24 08:28:30|469.48|467.48|469.48|467.48|469.48|467.48|469.26|467.26|0
1637742520000|2021-11-24 08:28:40|469.69|467.69|469.47|467.47|469.69|467.69|469.47|467.47|0
1637742530000|2021-11-24 08:28:50|469.69|467.69|469.47|467.47|469.69|467.69|469.47|467.47|0
1637742540000|2021-11-24 08:29:00|469.69|467.69|469.69|467.69|469.69|467.69|469.47|467.47|0
1637742550000|2021-11-24 08:29:10|469.9|467.9|470.12|468.12|470.12|468.12|469.9|467.9|0
1637742560000|2021-11-24 08:29:20|470.01|468.01|470.22|468.22|470.22|468.22|470.01|468.01|0
1637742570000|2021-11-24 08:29:30|470.55|468.55|470.55|468.55|470.55|468.55|470.33|468.33|0
1637742590000|2021-11-24 08:29:50|470.76|468.76|470.55|468.55|470.76|468.76|470.55|468.55|0
1637742600000|2021-11-24 08:30:00|470.65|468.65|470.65|468.65|470.65|468.65|470.33|468.33|0
1637742610000|2021-11-24 08:30:10|470.76|468.76|470.55|468.55|470.97|468.97|470.55|468.55|0
1637742620000|2021-11-24 08:30:20|470.33|468.33|470.43|468.43|470.43|468.43|470.33|468.33|0
1637742630000|2021-11-24 08:30:30|470.33|468.33|470.33|468.33|470.33|468.33|470.12|468.12|0
1637742650000|2021-11-24 08:30:50|470.12|468.12|469.47|467.47|470.12|468.12|469.47|467.47|0
1637742660000|2021-11-24 08:31:00|469.05|467.05|469.05|467.05|469.26|467.26|469.05|467.05|0
1637742670000|2021-11-24 08:31:10|468.93|466.93|469.26|467.26|469.58|467.58|468.93|466.93|0
1637742680000|2021-11-24 08:31:20|469.36|467.36|469.26|467.26|469.36|467.36|469.26|467.26|0
1637742690000|2021-11-24 08:31:30|469.9|467.9|470|468|470|468|469.9|467.9|0
1637742700000|2021-11-24 08:31:40|470.22|468.22|470.33|468.33|470.33|468.33|470.12|468.12|0
1637742710000|2021-11-24 08:31:50|470.12|468.12|470.12|468.12|470.33|468.33|470.12|468.12|0
1637742720000|2021-11-24 08:32:00|470.22|468.22|470.33|468.33|470.33|468.33|470.22|468.22|0
1637742730000|2021-11-24 08:32:10|470.54|468.54|470.86|468.86|470.86|468.86|470.54|468.54|0
1637742740000|2021-11-24 08:32:20|470.76|468.76|471.19|469.19|471.19|469.19|470.76|468.76|0
1637742750000|2021-11-24 08:32:30|471.62|469.62|471.4|469.4|471.62|469.62|471.4|469.4|0
1637742760000|2021-11-24 08:32:40|471.62|469.62|471.83|469.83|471.83|469.83|471.62|469.62|0
1637742770000|2021-11-24 08:32:50|472.04|470.04|472.26|470.26|472.26|470.26|472.04|470.04|0
1637742780000|2021-11-24 08:33:00|472.15|470.15|472.04|470.04|472.15|470.15|472.04|470.04|0
1637742790000|2021-11-24 08:33:10|472.26|470.26|471.83|469.83|472.26|470.26|471.83|469.83|0
1637742800000|2021-11-24 08:33:20|472.04|470.04|471.83|469.83|472.04|470.04|471.83|469.83|0
1637742810000|2021-11-24 08:33:30|471.72|469.72|471.83|469.83|471.83|469.83|471.72|469.72|0
1637742820000|2021-11-24 08:33:40|472.04|470.04|472.04|470.04|472.26|470.26|472.04|470.04|0
1637742830000|2021-11-24 08:33:50|472.15|470.15|472.26|470.26|472.26|470.26|472.04|470.04|0
1637742840000|2021-11-24 08:34:00|472.04|470.04|472.26|470.26|472.26|470.26|472.04|470.04|0
1637742860000|2021-11-24 08:34:20|472.04|470.04|471.61|469.61|472.04|470.04|471.61|469.61|0
1637742870000|2021-11-24 08:34:30|471.4|469.4|471.29|469.29|471.61|469.61|471.29|469.29|0
1637742880000|2021-11-24 08:34:40|471.4|469.4|471.5|469.5|471.61|469.61|471.4|469.4|0
1637742890000|2021-11-24 08:34:50|471.61|469.61|471.5|469.5|471.61|469.61|471.5|469.5|0
1637742900000|2021-11-24 08:35:00|471.4|469.4|471.72|469.72|471.72|469.72|471.4|469.4|0
1637742910000|2021-11-24 08:35:10|471.61|469.61|471.4|469.4|471.61|469.61|471.4|469.4|0
1637742930000|2021-11-24 08:35:30|471.19|469.19|471.4|469.4|471.4|469.4|471.19|469.19|0
1637742940000|2021-11-24 08:35:40|471.18|469.18|471.18|469.18|471.4|469.4|471.18|469.18|0
1637742950000|2021-11-24 08:35:50|470.97|468.97|470.86|468.86|470.97|468.97|470.86|468.86|0
1637742960000|2021-11-24 08:36:00|470.33|468.33|470.54|468.54|470.54|468.54|470.33|468.33|0
1637742970000|2021-11-24 08:36:10|470.33|468.33|470.11|468.11|470.33|468.33|470.11|468.11|0
1637742980000|2021-11-24 08:36:20|470.33|468.33|470.11|468.11|470.33|468.33|470.11|468.11|0
1637742990000|2021-11-24 08:36:30|470.43|468.43|470.76|468.76|470.76|468.76|470.43|468.43|0
1637743000000|2021-11-24 08:36:40|470.54|468.54|470.54|468.54|470.54|468.54|470.54|468.54|0
1637743010000|2021-11-24 08:36:50|470.33|468.33|470.54|468.54|470.54|468.54|470.33|468.33|0
1637743020000|2021-11-24 08:37:00|470.33|468.33|470.43|468.43|470.43|468.43|470.33|468.33|0
1637743030000|2021-11-24 08:37:10|470.54|468.54|470.54|468.54|470.76|468.76|470.33|468.33|0
1637743050000|2021-11-24 08:37:30|470.33|468.33|470.33|468.33|470.43|468.43|470.33|468.33|0
1637743060000|2021-11-24 08:37:40|470.54|468.54|470.21|468.21|470.54|468.54|470.21|468.21|0
1637743070000|2021-11-24 08:37:50|469.9|467.9|470.11|468.11|470.11|468.11|469.9|467.9|0
1637743080000|2021-11-24 08:38:00|470.33|468.33|470.54|468.54|470.54|468.54|470.33|468.33|0
1637743090000|2021-11-24 08:38:10|470.33|468.33|470.33|468.33|470.33|468.33|470.33|468.33|0
1637743100000|2021-11-24 08:38:20|470.21|468.21|470.11|468.11|470.21|468.21|470|468|0
1637743110000|2021-11-24 08:38:30|470.33|468.33|470.11|468.11|470.33|468.33|470.11|468.11|0
1637743130000|2021-11-24 08:38:50|470|468|470|468|470.11|468.11|470|468|0
1637743140000|2021-11-24 08:39:00|470.11|468.11|470.75|468.75|470.75|468.75|470.11|468.11|0
1637743150000|2021-11-24 08:39:10|470.54|468.54|470.33|468.33|470.54|468.54|470.33|468.33|0
1637743160000|2021-11-24 08:39:20|470.54|468.54|470.43|468.43|470.54|468.54|470.43|468.43|0
1637743170000|2021-11-24 08:39:30|470.54|468.54|470.54|468.54|470.54|468.54|470.54|468.54|0
1637743180000|2021-11-24 08:39:40|470.75|468.75|470.75|468.75|470.75|468.75|470.54|468.54|0
1637743190000|2021-11-24 08:39:50|470.64|468.64|470.54|468.54|470.75|468.75|470.54|468.54|0
1637743200000|2021-11-24 08:40:00|470.64|468.64|470.97|468.97|470.97|468.97|470.64|468.64|0
1637743210000|2021-11-24 08:40:10|470.86|468.86|470.97|468.97|470.97|468.97|470.86|468.86|0
1637743230000|2021-11-24 08:40:30|471.18|469.18|471.28|469.28|471.4|469.4|471.18|469.18|0
1637743240000|2021-11-24 08:40:40|471.4|469.4|471.5|469.5|471.5|469.5|471.4|469.4|0
1637743250000|2021-11-24 08:40:50|471.4|469.4|471.4|469.4|471.4|469.4|471.4|469.4|0
1637743260000|2021-11-24 08:41:00|470.97|468.97|471.07|469.07|471.18|469.18|470.97|468.97|0
1637743270000|2021-11-24 08:41:10|471.28|469.28|471.4|469.4|471.4|469.4|471.28|469.28|0
1637743280000|2021-11-24 08:41:20|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1637743300000|2021-11-24 08:41:40|471.07|469.07|471.07|469.07|471.07|469.07|471.07|469.07|0
1637743310000|2021-11-24 08:41:50|470.97|468.97|470.97|468.97|471.07|469.07|470.97|468.97|0
1637743320000|2021-11-24 08:42:00|471.07|469.07|471.4|469.4|471.4|469.4|471.07|469.07|0
1637743330000|2021-11-24 08:42:10|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743340000|2021-11-24 08:42:20|471.71|469.71|471.4|469.4|471.71|469.71|471.4|469.4|0
1637743350000|2021-11-24 08:42:30|471.61|469.61|471.4|469.4|471.61|469.61|471.4|469.4|0
1637743360000|2021-11-24 08:42:40|471.28|469.28|471.4|469.4|471.4|469.4|471.18|469.18|0
1637743370000|2021-11-24 08:42:50|471.5|469.5|471.5|469.5|471.5|469.5|471.5|469.5|0
1637743380000|2021-11-24 08:43:00|471.18|469.18|471.39|469.39|471.39|469.39|470.97|468.97|0
1637743390000|2021-11-24 08:43:10|471.28|469.28|471.82|469.82|471.82|469.82|471.28|469.28|0
1637743400000|2021-11-24 08:43:20|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1637743410000|2021-11-24 08:43:30|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743420000|2021-11-24 08:43:40|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1637743430000|2021-11-24 08:43:50|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743440000|2021-11-24 08:44:00|471.61|469.61|471.71|469.71|471.71|469.71|471.61|469.61|0
1637743450000|2021-11-24 08:44:10|471.61|469.61|471.82|469.82|471.82|469.82|471.61|469.61|0
1637743460000|2021-11-24 08:44:20|472.04|470.04|472.04|470.04|472.04|470.04|472.04|470.04|0
1637743490000|2021-11-24 08:44:50|471.93|469.93|472.04|470.04|472.04|470.04|471.93|469.93|0
1637743500000|2021-11-24 08:45:00|471.82|469.82|471.61|469.61|471.82|469.82|471.39|469.39|0
1637743510000|2021-11-24 08:45:10|471.39|469.39|471.5|469.5|471.61|469.61|471.39|469.39|0
1637743520000|2021-11-24 08:45:20|471.61|469.61|472.04|470.04|472.04|470.04|471.61|469.61|0
1637743530000|2021-11-24 08:45:30|471.39|469.39|471.18|469.18|471.39|469.39|471.18|469.18|0
1637743540000|2021-11-24 08:45:40|471.39|469.39|471.39|469.39|471.39|469.39|471.39|469.39|0
1637743550000|2021-11-24 08:45:50|471.18|469.18|471.39|469.39|471.39|469.39|471.18|469.18|0
1637743560000|2021-11-24 08:46:00|471.18|469.18|471.18|469.18|471.39|469.39|471.18|469.18|0
1637743570000|2021-11-24 08:46:10|471.07|469.07|471.61|469.61|471.61|469.61|471.07|469.07|0
1637743580000|2021-11-24 08:46:20|471.82|469.82|471.82|469.82|472.04|470.04|471.82|469.82|0
1637743590000|2021-11-24 08:46:30|472.04|470.04|472.04|470.04|472.04|470.04|472.04|470.04|0
1637743600000|2021-11-24 08:46:40|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743610000|2021-11-24 08:46:50|471.61|469.61|471.82|469.82|471.82|469.82|471.61|469.61|0
1637743620000|2021-11-24 08:47:00|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1637743630000|2021-11-24 08:47:10|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743640000|2021-11-24 08:47:20|471.61|469.61|471.18|469.18|471.61|469.61|471.18|469.18|0
1637743650000|2021-11-24 08:47:30|470.96|468.96|471.61|469.61|471.61|469.61|470.96|468.96|0
1637743670000|2021-11-24 08:47:50|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743680000|2021-11-24 08:48:00|471.61|469.61|472.04|470.04|472.04|470.04|471.61|469.61|0
1637743700000|2021-11-24 08:48:20|472.25|470.25|472.04|470.04|472.25|470.25|472.04|470.04|0
1637743710000|2021-11-24 08:48:30|472.25|470.25|472.25|470.25|472.25|470.25|472.25|470.25|0
1637743720000|2021-11-24 08:48:40|472.46|470.46|472.25|470.25|472.46|470.46|472.25|470.25|0
1637743730000|2021-11-24 08:48:50|472.46|470.46|472.46|470.46|472.68|470.68|472.46|470.46|0
1637743740000|2021-11-24 08:49:00|472.68|470.68|472.25|470.25|472.68|470.68|472.25|470.25|0
1637743750000|2021-11-24 08:49:10|472.46|470.46|472.25|470.25|472.46|470.46|472.25|470.25|0
1637743760000|2021-11-24 08:49:20|472.46|470.46|472.25|470.25|472.46|470.46|472.25|470.25|0
1637743770000|2021-11-24 08:49:30|471.82|469.82|471.82|469.82|471.82|469.82|471.82|469.82|0
1637743780000|2021-11-24 08:49:40|471.61|469.61|471.61|469.61|471.61|469.61|471.61|469.61|0
1637743790000|2021-11-24 08:49:50|471.49|469.49|471.61|469.61|471.61|469.61|471.39|469.39|0
1637743800000|2021-11-24 08:50:00|471.49|469.49|471.82|469.82|471.82|469.82|471.39|469.39|0
1637743810000|2021-11-24 08:50:10|471.61|469.61|471.61|469.61|471.61|469.61|471.39|469.39|0
1637743820000|2021-11-24 08:50:20|471.39|469.39|471.71|469.71|471.71|469.71|471.39|469.39|0
1637743830000|2021-11-24 08:50:30|471.61|469.61|471.82|469.82|471.82|469.82|471.6|469.6|0
1637743840000|2021-11-24 08:50:40|471.71|469.71|471.6|469.6|471.71|469.71|471.6|469.6|0
1637743850000|2021-11-24 08:50:50|471.39|469.39|471.82|469.82|471.82|469.82|471.39|469.39|0
1637743860000|2021-11-24 08:51:00|471.6|469.6|471.82|469.82|471.82|469.82|471.6|469.6|0
1637743870000|2021-11-24 08:51:10|471.71|469.71|471.82|469.82|471.82|469.82|471.6|469.6|0
1637743880000|2021-11-24 08:51:20|471.6|469.6|471.49|469.49|471.6|469.6|471.49|469.49|0
1637743890000|2021-11-24 08:51:30|471.39|469.39|470.75|468.75|471.39|469.39|470.75|468.75|0
1637743900000|2021-11-24 08:51:40|470.96|468.96|470.96|468.96|470.96|468.96|470.85|468.85|0
1637743910000|2021-11-24 08:51:50|471.06|469.06|471.06|469.06|471.06|469.06|471.06|469.06|0
1637743920000|2021-11-24 08:52:00|471.18|469.18|471.18|469.18|471.18|469.18|470.96|468.96|0
1637743930000|2021-11-24 08:52:10|471.39|469.39|471.39|469.39|471.39|469.39|471.39|469.39|0
1637743940000|2021-11-24 08:52:20|471.6|469.6|471.49|469.49|471.6|469.6|471.39|469.39|0
1637743950000|2021-11-24 08:52:30|471.6|469.6|471.49|469.49|471.6|469.6|471.49|469.49|0
1637743960000|2021-11-24 08:52:40|471.39|469.39|471.6|469.6|471.82|469.82|471.39|469.39|0
1637743970000|2021-11-24 08:52:50|471.82|469.82|471.6|469.6|471.82|469.82|471.6|469.6|0
1637743980000|2021-11-24 08:53:00|471.39|469.39|471.39|469.39|471.39|469.39|471.39|469.39|0
1637743990000|2021-11-24 08:53:10|471.17|469.17|471.39|469.39|471.39|469.39|470.96|468.96|0
1637744000000|2021-11-24 08:53:20|471.28|469.28|471.17|469.17|471.28|469.28|471.17|469.17|0
1637744010000|2021-11-24 08:53:30|470.96|468.96|470.53|468.53|470.96|468.96|470.53|468.53|0
1637744020000|2021-11-24 08:53:40|470.32|468.32|470.42|468.42|470.42|468.42|470.21|468.21|0
1637744030000|2021-11-24 08:53:50|470.32|468.32|470.32|468.32|470.42|468.42|470.32|468.32|0
1637744040000|2021-11-24 08:54:00|470.21|468.21|470.1|468.1|470.21|468.21|470.1|468.1|0
1637744050000|2021-11-24 08:54:10|469.89|467.89|470.1|468.1|470.21|468.21|469.89|467.89|0
1637744070000|2021-11-24 08:54:30|469.89|467.89|469.89|467.89|470.1|468.1|469.89|467.89|0
1637744080000|2021-11-24 08:54:40|470.1|468.1|470.32|468.32|470.32|468.32|470.1|468.1|0
1637744090000|2021-11-24 08:54:50|470.53|468.53|470.53|468.53|470.53|468.53|470.53|468.53|0
1637744100000|2021-11-24 08:55:00|470.63|468.63|470.74|468.74|470.74|468.74|470.63|468.63|0
1637744110000|2021-11-24 08:55:10|470.63|468.63|470.32|468.32|470.63|468.63|470.32|468.32|0
1637744130000|2021-11-24 08:55:30|470.42|468.42|470.53|468.53|470.53|468.53|470.42|468.42|0
1637744140000|2021-11-24 08:55:40|470.1|468.1|469.89|467.89|470.1|468.1|469.89|467.89|0
1637744150000|2021-11-24 08:55:50|469.67|467.67|469.67|467.67|469.67|467.67|469.67|467.67|0
1637744160000|2021-11-24 08:56:00|469.78|467.78|469.67|467.67|469.78|467.78|469.67|467.67|0
1637744170000|2021-11-24 08:56:10|469.78|467.78|469.89|467.89|470.1|468.1|469.78|467.78|0
1637744180000|2021-11-24 08:56:20|469.78|467.78|469.89|467.89|469.89|467.89|469.67|467.67|0
1637744190000|2021-11-24 08:56:30|469.99|467.99|470.1|468.1|470.1|468.1|469.89|467.89|0
1637744200000|2021-11-24 08:56:40|469.89|467.89|470.2|468.2|470.2|468.2|469.89|467.89|0
1637744210000|2021-11-24 08:56:50|470.1|468.1|470.2|468.2|470.31|468.31|470.1|468.1|0
1637744220000|2021-11-24 08:57:00|470.31|468.31|470.31|468.31|470.31|468.31|470.2|468.2|0
1637744230000|2021-11-24 08:57:10|470.42|468.42|470.31|468.31|470.42|468.42|470.31|468.31|0
1637744240000|2021-11-24 08:57:20|470.53|468.53|470.53|468.53|470.53|468.53|470.53|468.53|0
1637744250000|2021-11-24 08:57:30|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1637744260000|2021-11-24 08:57:40|470.53|468.53|470.63|468.63|470.63|468.63|470.53|468.53|0
1637744270000|2021-11-24 08:57:50|470.74|468.74|470.74|468.74|470.74|468.74|470.53|468.53|0
1637744280000|2021-11-24 08:58:00|470.31|468.31|470.31|468.31|470.31|468.31|470.1|468.1|0
1637744290000|2021-11-24 08:58:10|470.2|468.2|470.42|468.42|470.42|468.42|470.2|468.2|0
1637744300000|2021-11-24 08:58:20|470.53|468.53|470.63|468.63|470.63|468.63|470.53|468.53|0
1637744310000|2021-11-24 08:58:30|470.53|468.53|470.74|468.74|470.74|468.74|470.53|468.53|0
1637744320000|2021-11-24 08:58:40|470.96|468.96|470.96|468.96|470.96|468.96|470.96|468.96|0
1637744330000|2021-11-24 08:58:50|470.74|468.74|470.96|468.96|470.96|468.96|470.74|468.74|0
1637744340000|2021-11-24 08:59:00|470.85|468.85|470.85|468.85|470.96|468.96|470.74|468.74|0
1637744350000|2021-11-24 08:59:10|470.74|468.74|470.96|468.96|470.96|468.96|470.74|468.74|0
1637744360000|2021-11-24 08:59:20|470.84|468.84|470.53|468.53|470.84|468.84|470.53|468.53|0
1637744370000|2021-11-24 08:59:30|470.63|468.63|470.74|468.74|470.74|468.74|470.63|468.63|0
1637744390000|2021-11-24 08:59:50|470.96|468.96|470.53|468.53|470.96|468.96|470.53|468.53|0
1637744400000|2021-11-24 09:00:00|470.31|468.31|469.67|467.67|470.31|468.31|469.67|467.67|0
1637744410000|2021-11-24 09:00:10|469.88|467.88|470.31|468.31|470.31|468.31|469.88|467.88|0
1637744420000|2021-11-24 09:00:20|470.53|468.53|470.42|468.42|470.53|468.53|470.42|468.42|0
1637744430000|2021-11-24 09:00:30|470.31|468.31|470.53|468.53|470.53|468.53|470.31|468.31|0
1637744440000|2021-11-24 09:00:40|470.63|468.63|470.53|468.53|470.63|468.63|470.53|468.53|0
1637744450000|2021-11-24 09:00:50|470.42|468.42|470.42|468.42|470.42|468.42|470.42|468.42|0
1637744460000|2021-11-24 09:01:00|470.53|468.53|470.53|468.53|470.53|468.53|470.31|468.31|0
1637744470000|2021-11-24 09:01:10|470.31|468.31|470.31|468.31|470.53|468.53|470.31|468.31|0
1637744480000|2021-11-24 09:01:20|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|0
1637744500000|2021-11-24 09:01:40|469.88|467.88|470.41|468.41|470.41|468.41|469.88|467.88|0
1637744510000|2021-11-24 09:01:50|470.53|468.53|470.63|468.63|470.63|468.63|470.31|468.31|0
1637744520000|2021-11-24 09:02:00|470.74|468.74|470.53|468.53|470.74|468.74|470.31|468.31|0
1637744530000|2021-11-24 09:02:10|470.74|468.74|470.53|468.53|470.74|468.74|470.53|468.53|0
1637744540000|2021-11-24 09:02:20|470.31|468.31|470.31|468.31|470.31|468.31|470.31|468.31|0
1637744550000|2021-11-24 09:02:30|470.53|468.53|470.53|468.53|470.53|468.53|470.53|468.53|0
1637744580000|2021-11-24 09:03:00|470.2|468.2|470.1|468.1|470.2|468.2|470.1|468.1|0
1637744590000|2021-11-24 09:03:10|469.88|467.88|469.88|467.88|469.88|467.88|469.88|467.88|0
1637744600000|2021-11-24 09:03:20|469.45|467.45|469.67|467.67|469.67|467.67|469.45|467.45|0
1637744610000|2021-11-24 09:03:30|469.88|467.88|470.31|468.31|470.31|468.31|469.88|467.88|0
1637744620000|2021-11-24 09:03:40|470.2|468.2|469.67|467.67|470.2|468.2|469.67|467.67|0
1637744630000|2021-11-24 09:03:50|469.56|467.56|469.45|467.45|469.56|467.56|469.45|467.45|0
1637744640000|2021-11-24 09:04:00|469.34|467.34|469.34|467.34|469.34|467.34|469.24|467.24|0
1637744650000|2021-11-24 09:04:10|469.03|467.03|469.45|467.45|469.45|467.45|469.03|467.03|0
1637744660000|2021-11-24 09:04:20|469.13|467.13|469.24|467.24|469.24|467.24|469.03|467.03|0
1637744670000|2021-11-24 09:04:30|469.03|467.03|468.38|466.38|469.03|467.03|468.38|466.38|0
1637744680000|2021-11-24 09:04:40|468.17|466.17|467.95|465.95|468.17|466.17|467.95|465.95|0
1637744690000|2021-11-24 09:04:50|467.74|465.74|467.53|465.53|467.74|465.74|467.31|465.31|0
1637744700000|2021-11-24 09:05:00|467.31|465.31|466.89|464.89|467.31|465.31|466.89|464.89|0
1637744710000|2021-11-24 09:05:10|467.1|465.1|467.31|465.31|467.31|465.31|466.46|464.46|0
1637744720000|2021-11-24 09:05:20|467.1|465.1|467.1|465.1|467.1|465.1|467.1|465.1|0
1637744730000|2021-11-24 09:05:30|466.89|464.89|467.1|465.1|467.1|465.1|466.88|464.88|0
1637744740000|2021-11-24 09:05:40|467.31|465.31|467.31|465.31|467.53|465.53|467.31|465.31|0
1637744750000|2021-11-24 09:05:50|467.53|465.53|467.53|465.53|467.53|465.53|467.31|465.31|0
1637744760000|2021-11-24 09:06:00|467.74|465.74|467.74|465.74|467.74|465.74|467.53|465.53|0
1637744770000|2021-11-24 09:06:10|467.63|465.63|467.53|465.53|467.63|465.63|467.53|465.53|0
1637744780000|2021-11-24 09:06:20|467.31|465.31|467.53|465.53|467.53|465.53|467.1|465.1|0
1637744790000|2021-11-24 09:06:30|467.74|465.74|467.74|465.74|467.84|465.84|467.74|465.74|0
1637744800000|2021-11-24 09:06:40|467.53|465.53|467.31|465.31|467.53|465.53|467.31|465.31|0
1637744810000|2021-11-24 09:06:50|467.53|465.53|467.95|465.95|467.95|465.95|467.53|465.53|0
1637744820000|2021-11-24 09:07:00|468.17|466.17|467.95|465.95|468.17|466.17|467.95|465.95|0
1637744830000|2021-11-24 09:07:10|468.17|466.17|468.17|466.17|468.17|466.17|467.95|465.95|0
1637744840000|2021-11-24 09:07:20|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1637744850000|2021-11-24 09:07:30|468.17|466.17|468.17|466.17|468.17|466.17|468.17|466.17|0
1637744860000|2021-11-24 09:07:40|468.59|466.59|468.59|466.59|468.59|466.59|468.59|466.59|0
1637744870000|2021-11-24 09:07:50|468.38|466.38|468.38|466.38|468.38|466.38|468.38|466.38|0
1637744880000|2021-11-24 09:08:00|468.59|466.59|468.38|466.38|468.59|466.59|468.38|466.38|0
1637744890000|2021-11-24 09:08:10|468.27|466.27|468.81|466.81|468.81|466.81|468.27|466.27|0
1637744900000|2021-11-24 09:08:20|468.91|466.91|469.02|467.02|469.02|467.02|468.91|466.91|0
1637744910000|2021-11-24 09:08:30|468.81|466.81|468.91|466.91|469.02|467.02|468.81|466.81|0
1637744920000|2021-11-24 09:08:40|469.02|467.02|469.24|467.24|469.24|467.24|469.02|467.02|0
1637744930000|2021-11-24 09:08:50|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1637744940000|2021-11-24 09:09:00|468.7|466.7|468.81|466.81|468.81|466.81|468.7|466.7|0
1637744950000|2021-11-24 09:09:10|468.7|466.7|468.81|466.81|468.81|466.81|468.7|466.7|0
1637744960000|2021-11-24 09:09:20|468.38|466.38|468.17|466.17|468.59|466.59|468.17|466.17|0
1637744970000|2021-11-24 09:09:30|468.38|466.38|468.81|466.81|468.81|466.81|468.17|466.17|0
1637744980000|2021-11-24 09:09:40|469.02|467.02|468.81|466.81|469.02|467.02|468.81|466.81|0
1637744990000|2021-11-24 09:09:50|468.59|466.59|468.81|466.81|468.81|466.81|468.59|466.59|0
1637745000000|2021-11-24 09:10:00|469.02|467.02|468.81|466.81|469.02|467.02|468.81|466.81|0
1637745010000|2021-11-24 09:10:10|468.59|466.59|468.59|466.59|468.59|466.59|468.59|466.59|0
1637745030000|2021-11-24 09:10:30|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1637745040000|2021-11-24 09:10:40|468.59|466.59|468.27|466.27|468.59|466.59|468.27|466.27|0
1637745050000|2021-11-24 09:10:50|468.17|466.17|468.05|466.05|468.17|466.17|468.05|466.05|0
1637745060000|2021-11-24 09:11:00|467.95|465.95|468.05|466.05|468.05|466.05|467.95|465.95|0
1637745070000|2021-11-24 09:11:10|467.95|465.95|468.16|466.16|468.16|466.16|467.95|465.95|0
1637745080000|2021-11-24 09:11:20|468.38|466.38|468.81|466.81|468.81|466.81|468.38|466.38|0
1637745090000|2021-11-24 09:11:30|468.59|466.59|468.59|466.59|468.59|466.59|468.59|466.59|0
1637745100000|2021-11-24 09:11:40|468.81|466.81|468.59|466.59|468.81|466.81|468.59|466.59|0
1637745110000|2021-11-24 09:11:50|469.02|467.02|468.59|466.59|469.02|467.02|468.59|466.59|0
1637745120000|2021-11-24 09:12:00|468.38|466.38|468.81|466.81|468.81|466.81|468.38|466.38|0
1637745130000|2021-11-24 09:12:10|469.02|467.02|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745140000|2021-11-24 09:12:20|469.02|467.02|469.23|467.23|469.23|467.23|468.81|466.81|0
1637745150000|2021-11-24 09:12:30|469.02|467.02|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745160000|2021-11-24 09:12:40|469.45|467.45|469.45|467.45|469.55|467.55|469.45|467.45|0
1637745170000|2021-11-24 09:12:50|469.66|467.66|469.55|467.55|469.66|467.66|469.55|467.55|0
1637745180000|2021-11-24 09:13:00|469.66|467.66|469.66|467.66|469.66|467.66|469.66|467.66|0
1637745190000|2021-11-24 09:13:10|469.88|467.88|469.66|467.66|469.88|467.88|469.66|467.66|0
1637745200000|2021-11-24 09:13:20|469.77|467.77|469.45|467.45|469.77|467.77|469.45|467.45|0
1637745210000|2021-11-24 09:13:30|469.02|467.02|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745220000|2021-11-24 09:13:40|469.45|467.45|469.02|467.02|469.45|467.45|469.02|467.02|0
1637745230000|2021-11-24 09:13:50|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1637745240000|2021-11-24 09:14:00|469.02|467.02|468.38|466.38|469.02|467.02|468.38|466.38|0
1637745250000|2021-11-24 09:14:10|468.16|466.16|468.16|466.16|468.16|466.16|467.95|465.95|0
1637745260000|2021-11-24 09:14:20|468.38|466.38|468.38|466.38|468.38|466.38|468.38|466.38|0
1637745270000|2021-11-24 09:14:30|468.8|466.8|468.38|466.38|468.8|466.8|468.38|466.38|0
1637745280000|2021-11-24 09:14:40|468.48|466.48|468.38|466.38|468.48|466.48|468.38|466.38|0
1637745290000|2021-11-24 09:14:50|468.16|466.16|468.38|466.38|468.38|466.38|468.16|466.16|0
1637745300000|2021-11-24 09:15:00|468.16|466.16|468.16|466.16|468.16|466.16|468.16|466.16|0
1637745310000|2021-11-24 09:15:10|467.73|465.73|467.09|465.09|467.73|465.73|467.09|465.09|0
1637745320000|2021-11-24 09:15:20|467.31|465.31|467.52|465.52|467.73|465.73|467.31|465.31|0
1637745330000|2021-11-24 09:15:30|467.31|465.31|467.31|465.31|467.52|465.52|467.31|465.31|0
1637745340000|2021-11-24 09:15:40|467.09|465.09|467.52|465.52|467.52|465.52|467.09|465.09|0
1637745350000|2021-11-24 09:15:50|467.31|465.31|467.09|465.09|467.31|465.31|467.09|465.09|0
1637745360000|2021-11-24 09:16:00|467.31|465.31|466.88|464.88|467.31|465.31|466.66|464.66|0
1637745370000|2021-11-24 09:16:10|466.66|464.66|467.31|465.31|467.31|465.31|466.66|464.66|0
1637745380000|2021-11-24 09:16:20|467.52|465.52|467.31|465.31|467.52|465.52|467.31|465.31|0
1637745390000|2021-11-24 09:16:30|467.52|465.52|467.52|465.52|467.52|465.52|467.41|465.41|0
1637745400000|2021-11-24 09:16:40|467.95|465.95|468.59|466.59|468.59|466.59|467.95|465.95|0
1637745410000|2021-11-24 09:16:50|468.8|466.8|468.8|466.8|468.8|466.8|468.8|466.8|0
1637745420000|2021-11-24 09:17:00|469.02|467.02|468.8|466.8|469.02|467.02|468.8|466.8|0
1637745430000|2021-11-24 09:17:10|469.02|467.02|468.8|466.8|469.02|467.02|468.69|466.69|0
1637745440000|2021-11-24 09:17:20|469.02|467.02|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745450000|2021-11-24 09:17:30|469.12|467.12|469.02|467.02|469.12|467.12|469.02|467.02|0
1637745460000|2021-11-24 09:17:40|469.23|467.23|469.12|467.12|469.23|467.23|469.12|467.12|0
1637745470000|2021-11-24 09:17:50|469.02|467.02|468.8|466.8|469.12|467.12|468.8|466.8|0
1637745480000|2021-11-24 09:18:00|468.59|466.59|468.69|466.69|468.69|466.69|468.59|466.59|0
1637745490000|2021-11-24 09:18:10|468.8|466.8|468.59|466.59|468.8|466.8|468.37|466.37|0
1637745500000|2021-11-24 09:18:20|469.02|467.02|468.8|466.8|469.02|467.02|468.8|466.8|0
1637745510000|2021-11-24 09:18:30|468.69|466.69|468.8|466.8|468.8|466.8|468.59|466.59|0
1637745520000|2021-11-24 09:18:40|468.59|466.59|469.02|467.02|469.02|467.02|468.59|466.59|0
1637745530000|2021-11-24 09:18:50|469.12|467.12|469.23|467.23|469.44|467.44|469.12|467.12|0
1637745540000|2021-11-24 09:19:00|469.02|467.02|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745550000|2021-11-24 09:19:10|468.8|466.8|468.8|466.8|468.8|466.8|468.8|466.8|0
1637745560000|2021-11-24 09:19:20|469.02|467.02|468.8|466.8|469.02|467.02|468.8|466.8|0
1637745570000|2021-11-24 09:19:30|469.02|467.02|469.02|467.02|469.23|467.23|469.02|467.02|0
1637745580000|2021-11-24 09:19:40|469.12|467.12|469.23|467.23|469.23|467.23|469.02|467.02|0
1637745590000|2021-11-24 09:19:50|469.33|467.33|469.23|467.23|469.33|467.33|469.23|467.23|0
1637745600000|2021-11-24 09:20:00|469.87|467.87|470.3|468.3|470.3|468.3|469.87|467.87|0
1637745610000|2021-11-24 09:20:10|470.09|468.09|470.3|468.3|470.3|468.3|470.09|468.09|0
1637745620000|2021-11-24 09:20:20|470.19|468.19|470.09|468.09|470.19|468.19|470.09|468.09|0
1637745630000|2021-11-24 09:20:30|470.3|468.3|470.4|468.4|470.4|468.4|470.09|468.09|0
1637745640000|2021-11-24 09:20:40|470.3|468.3|470.09|468.09|470.3|468.3|470.09|468.09|0
1637745650000|2021-11-24 09:20:50|470.3|468.3|470.09|468.09|470.3|468.3|470.09|468.09|0
1637745660000|2021-11-24 09:21:00|470.19|468.19|470.51|468.51|470.51|468.51|470.19|468.19|0
1637745670000|2021-11-24 09:21:10|470.3|468.3|470.73|468.73|470.73|468.73|470.3|468.3|0
1637745680000|2021-11-24 09:21:20|470.3|468.3|470.51|468.51|470.51|468.51|470.3|468.3|0
1637745690000|2021-11-24 09:21:30|470.3|468.3|470.51|468.51|470.51|468.51|470.3|468.3|0
1637745700000|2021-11-24 09:21:40|470.73|468.73|470.73|468.73|470.73|468.73|470.51|468.51|0
1637745710000|2021-11-24 09:21:50|470.94|468.94|470.51|468.51|470.94|468.94|470.51|468.51|0
1637745720000|2021-11-24 09:22:00|470.3|468.3|470.51|468.51|470.51|468.51|470.3|468.3|0
1637745730000|2021-11-24 09:22:10|470.62|468.62|471.16|469.16|471.16|469.16|470.62|468.62|0
1637745750000|2021-11-24 09:22:30|471.37|469.37|470.94|468.94|471.37|469.37|470.94|468.94|0
1637745770000|2021-11-24 09:22:50|470.73|468.73|470.73|468.73|470.73|468.73|470.73|468.73|0
1637745780000|2021-11-24 09:23:00|470.51|468.51|470.83|468.83|470.83|468.83|470.51|468.51|0
1637745790000|2021-11-24 09:23:10|470.94|468.94|471.16|469.16|471.26|469.26|470.94|468.94|0
1637745800000|2021-11-24 09:23:20|471.37|469.37|471.16|469.16|471.37|469.37|471.16|469.16|0
1637745820000|2021-11-24 09:23:40|471.37|469.37|471.16|469.16|471.37|469.37|471.16|469.16|0
1637745840000|2021-11-24 09:24:00|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1637745850000|2021-11-24 09:24:10|471.16|469.16|470.94|468.94|471.16|469.16|470.94|468.94|0
1637745860000|2021-11-24 09:24:20|470.73|468.73|470.73|468.73|470.94|468.94|470.73|468.73|0
1637745870000|2021-11-24 09:24:30|470.83|468.83|470.94|468.94|470.94|468.94|470.73|468.73|0
1637745880000|2021-11-24 09:24:40|470.73|468.73|471.16|469.16|471.16|469.16|470.73|468.73|0
1637745890000|2021-11-24 09:24:50|471.37|469.37|471.58|469.58|471.58|469.58|471.37|469.37|0
1637745900000|2021-11-24 09:25:00|471.8|469.8|471.8|469.8|472.01|470.01|471.8|469.8|0
1637745910000|2021-11-24 09:25:10|472.01|470.01|472.01|470.01|472.23|470.23|472.01|470.01|0
1637745920000|2021-11-24 09:25:20|472.23|470.23|472.23|470.23|472.23|470.23|472.01|470.01|0
1637745930000|2021-11-24 09:25:30|472.44|470.44|472.44|470.44|472.44|470.44|472.23|470.23|0
1637745940000|2021-11-24 09:25:40|472.66|470.66|472.55|470.55|472.66|470.66|472.44|470.44|0
1637745950000|2021-11-24 09:25:50|472.66|470.66|472.44|470.44|472.66|470.66|472.44|470.44|0
1637745960000|2021-11-24 09:26:00|472.01|470.01|472.44|470.44|472.44|470.44|472.01|470.01|0
1637745970000|2021-11-24 09:26:10|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|0
1637745980000|2021-11-24 09:26:20|472.01|470.01|472.01|470.01|472.01|470.01|472.01|470.01|0
1637745990000|2021-11-24 09:26:30|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1637746000000|2021-11-24 09:26:40|471.58|469.58|471.37|469.37|471.58|469.58|471.37|469.37|0
1637746010000|2021-11-24 09:26:50|471.58|469.58|471.47|469.47|471.58|469.58|471.37|469.37|0
1637746020000|2021-11-24 09:27:00|471.37|469.37|470.94|468.94|471.37|469.37|470.94|468.94|0
1637746030000|2021-11-24 09:27:10|471.15|469.15|471.15|469.15|471.15|469.15|471.15|469.15|0
1637746040000|2021-11-24 09:27:20|471.37|469.37|471.37|469.37|471.37|469.37|471.15|469.15|0
1637746050000|2021-11-24 09:27:30|471.15|469.15|471.37|469.37|471.37|469.37|471.15|469.15|0
1637746060000|2021-11-24 09:27:40|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1637746070000|2021-11-24 09:27:50|471.04|469.04|471.26|469.26|471.37|469.37|471.04|469.04|0
1637746080000|2021-11-24 09:28:00|471.15|469.15|470.94|468.94|471.15|469.15|470.94|468.94|0
1637746090000|2021-11-24 09:28:10|471.15|469.15|470.94|468.94|471.15|469.15|470.94|468.94|0
1637746100000|2021-11-24 09:28:20|471.04|469.04|470.72|468.72|471.04|469.04|470.72|468.72|0
1637746110000|2021-11-24 09:28:30|470.83|468.83|470.83|468.83|470.83|468.83|470.83|468.83|0
1637746120000|2021-11-24 09:28:40|470.72|468.72|471.37|469.37|471.37|469.37|470.72|468.72|0
1637746130000|2021-11-24 09:28:50|471.15|469.15|471.37|469.37|471.37|469.37|471.15|469.15|0
1637746140000|2021-11-24 09:29:00|471.15|469.15|470.94|468.94|471.15|469.15|470.94|468.94|0
1637746150000|2021-11-24 09:29:10|471.15|469.15|471.8|469.8|471.8|469.8|471.15|469.15|0
1637746160000|2021-11-24 09:29:20|471.58|469.58|471.58|469.58|471.58|469.58|471.58|469.58|0
1637746170000|2021-11-24 09:29:30|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1637746180000|2021-11-24 09:29:40|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1637746190000|2021-11-24 09:29:50|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1637746200000|2021-11-24 09:30:00|471.15|469.15|470.94|468.94|471.15|469.15|470.94|468.94|0
1637746210000|2021-11-24 09:30:10|470.51|468.51|470.51|468.51|470.51|468.51|470.29|468.29|0
1637746220000|2021-11-24 09:30:20|470.29|468.29|470.51|468.51|470.72|468.72|470.29|468.29|0
1637746230000|2021-11-24 09:30:30|470.29|468.29|470.29|468.29|470.4|468.4|470.29|468.29|0
1637746240000|2021-11-24 09:30:40|470.51|468.51|470.29|468.29|470.51|468.51|470.29|468.29|0
1637746250000|2021-11-24 09:30:50|470.4|468.4|470.51|468.51|470.51|468.51|470.4|468.4|0
1637746260000|2021-11-24 09:31:00|470.4|468.4|470.72|468.72|470.72|468.72|470.4|468.4|0
1637746270000|2021-11-24 09:31:10|470.83|468.83|470.72|468.72|470.83|468.83|470.72|468.72|0
1637746280000|2021-11-24 09:31:20|470.51|468.51|470.51|468.51|470.51|468.51|470.51|468.51|0
1637746290000|2021-11-24 09:31:30|470.29|468.29|470.72|468.72|470.72|468.72|470.29|468.29|0
1637746300000|2021-11-24 09:31:40|470.61|468.61|470.72|468.72|470.72|468.72|470.61|468.61|0
1637746310000|2021-11-24 09:31:50|470.94|468.94|470.94|468.94|471.15|469.15|470.94|468.94|0
1637746320000|2021-11-24 09:32:00|470.72|468.72|470.29|468.29|470.72|468.72|470.29|468.29|0
1637746330000|2021-11-24 09:32:10|470.51|468.51|470.29|468.29|470.51|468.51|470.29|468.29|0
1637746340000|2021-11-24 09:32:20|470.4|468.4|470.72|468.72|470.72|468.72|470.4|468.4|0
1637746350000|2021-11-24 09:32:30|470.51|468.51|470.51|468.51|470.51|468.51|470.51|468.51|0
1637746360000|2021-11-24 09:32:40|470.72|468.72|470.51|468.51|470.72|468.72|470.51|468.51|0
1637746370000|2021-11-24 09:32:50|470.29|468.29|470.51|468.51|470.51|468.51|470.29|468.29|0
1637746380000|2021-11-24 09:33:00|470.72|468.72|470.51|468.51|470.72|468.72|470.51|468.51|0
1637746390000|2021-11-24 09:33:10|470.4|468.4|470.29|468.29|470.4|468.4|470.29|468.29|0
1637746400000|2021-11-24 09:33:20|470.08|468.08|470.08|468.08|470.29|468.29|470.08|468.08|0
1637746410000|2021-11-24 09:33:30|469.86|467.86|470.08|468.08|470.08|468.08|469.65|467.65|0
1637746430000|2021-11-24 09:33:50|470.29|468.29|470.08|468.08|470.29|468.29|470.08|468.08|0
1637746440000|2021-11-24 09:34:00|470.29|468.29|470.08|468.08|470.29|468.29|470.08|468.08|0
1637746450000|2021-11-24 09:34:10|469.86|467.86|470.29|468.29|470.29|468.29|469.86|467.86|0
1637746460000|2021-11-24 09:34:20|470.4|468.4|470.51|468.51|470.51|468.51|470.29|468.29|0
1637746470000|2021-11-24 09:34:30|470.29|468.29|470.29|468.29|470.29|468.29|470.29|468.29|0
1637746480000|2021-11-24 09:34:40|470.51|468.51|470.51|468.51|470.51|468.51|470.29|468.29|0
1637746490000|2021-11-24 09:34:50|470.29|468.29|470.08|468.08|470.29|468.29|470.08|468.08|0
1637746500000|2021-11-24 09:35:00|469.86|467.86|469.65|467.65|469.86|467.86|469.65|467.65|0
1637746510000|2021-11-24 09:35:10|469.86|467.86|469.65|467.65|469.86|467.86|469.65|467.65|0
1637746520000|2021-11-24 09:35:20|469.43|467.43|469.22|467.22|469.43|467.43|469.22|467.22|0
1637746530000|2021-11-24 09:35:30|469.01|467.01|469.22|467.22|469.22|467.22|469.01|467.01|0
1637746540000|2021-11-24 09:35:40|469.43|467.43|469.43|467.43|469.43|467.43|469.32|467.32|0
1637746550000|2021-11-24 09:35:50|469.22|467.22|469.22|467.22|469.22|467.22|469.22|467.22|0
1637746560000|2021-11-24 09:36:00|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1637746570000|2021-11-24 09:36:10|468.89|466.89|469.01|467.01|469.01|467.01|468.89|466.89|0
1637746580000|2021-11-24 09:36:20|468.79|466.79|468.79|466.79|468.79|466.79|468.79|466.79|0
1637746590000|2021-11-24 09:36:30|469.11|467.11|469.22|467.22|469.22|467.22|469.11|467.11|0
1637746600000|2021-11-24 09:36:40|469.43|467.43|469.22|467.22|469.43|467.43|469.22|467.22|0
1637746610000|2021-11-24 09:36:50|469.43|467.43|469.43|467.43|469.43|467.43|469.22|467.22|0
1637746620000|2021-11-24 09:37:00|469.22|467.22|469.01|467.01|469.22|467.22|469.01|467.01|0
1637746630000|2021-11-24 09:37:10|469.22|467.22|468.79|466.79|469.22|467.22|468.79|466.79|0
1637746640000|2021-11-24 09:37:20|468.58|466.58|468.58|466.58|468.58|466.58|468.58|466.58|0
1637746660000|2021-11-24 09:37:40|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1637746670000|2021-11-24 09:37:50|468.36|466.36|469|467|469|467|468.36|466.36|0
1637746680000|2021-11-24 09:38:00|468.79|466.79|468.58|466.58|468.79|466.79|468.36|466.36|0
1637746690000|2021-11-24 09:38:10|468.36|466.36|467.93|465.93|468.47|466.47|467.93|465.93|0
1637746700000|2021-11-24 09:38:20|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1637746720000|2021-11-24 09:38:40|467.93|465.93|467.93|465.93|468.15|466.15|467.82|465.82|0
1637746730000|2021-11-24 09:38:50|467.82|465.82|467.51|465.51|467.82|465.82|467.51|465.51|0
1637746740000|2021-11-24 09:39:00|467.29|465.29|467.72|465.72|467.93|465.93|467.29|465.29|0
1637746750000|2021-11-24 09:39:10|467.61|465.61|466.75|464.75|467.61|465.61|466.75|464.75|0
1637746760000|2021-11-24 09:39:20|466.97|464.97|466.86|464.86|467.08|465.08|466.86|464.86|0
1637746770000|2021-11-24 09:39:30|467.08|465.08|466.86|464.86|467.08|465.08|466.86|464.86|0
1637746780000|2021-11-24 09:39:40|467.08|465.08|467.51|465.51|467.51|465.51|467.08|465.08|0
1637746790000|2021-11-24 09:39:50|467.29|465.29|467.51|465.51|467.61|465.61|467.29|465.29|0
1637746800000|2021-11-24 09:40:00|467.08|465.08|467.08|465.08|467.08|465.08|467.08|465.08|0
1637746810000|2021-11-24 09:40:10|467.29|465.29|467.61|465.61|467.61|465.61|467.29|465.29|0
1637746820000|2021-11-24 09:40:20|467.93|465.93|467.72|465.72|467.93|465.93|467.72|465.72|0
1637746830000|2021-11-24 09:40:30|467.51|465.51|467.29|465.29|467.51|465.51|467.29|465.29|0
1637746840000|2021-11-24 09:40:40|467.51|465.51|467.51|465.51|467.51|465.51|467.51|465.51|0
1637746850000|2021-11-24 09:40:50|467.29|465.29|467.51|465.51|467.51|465.51|467.29|465.29|0
1637746860000|2021-11-24 09:41:00|467.5|465.5|467.72|465.72|467.72|465.72|467.5|465.5|0
1637746870000|2021-11-24 09:41:10|467.5|465.5|467.5|465.5|467.61|465.61|467.5|465.5|0
1637746890000|2021-11-24 09:41:30|467.29|465.29|467.5|465.5|467.5|465.5|467.29|465.29|0
1637746900000|2021-11-24 09:41:40|467.29|465.29|467.72|465.72|467.72|465.72|467.29|465.29|0
1637746910000|2021-11-24 09:41:50|467.5|465.5|466.97|464.97|467.5|465.5|466.86|464.86|0
1637746920000|2021-11-24 09:42:00|466.65|464.65|466.65|464.65|466.86|464.86|466.65|464.65|0
1637746930000|2021-11-24 09:42:10|466.86|464.86|466.86|464.86|466.97|464.97|466.86|464.86|0
1637746940000|2021-11-24 09:42:20|466.65|464.65|466.44|464.44|466.65|464.65|466.44|464.44|0
1637746950000|2021-11-24 09:42:30|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1637746960000|2021-11-24 09:42:40|466.54|464.54|466.43|464.43|466.54|464.54|466.43|464.43|0
1637746970000|2021-11-24 09:42:50|466.22|464.22|466.43|464.43|466.65|464.65|466.11|464.11|0
1637746980000|2021-11-24 09:43:00|466.65|464.65|466.32|464.32|466.65|464.65|466.22|464.22|0
1637746990000|2021-11-24 09:43:10|466.22|464.22|466.22|464.22|466.43|464.43|466.22|464.22|0
1637747000000|2021-11-24 09:43:20|466.65|464.65|466.65|464.65|466.65|464.65|466.43|464.43|0
1637747010000|2021-11-24 09:43:30|466.86|464.86|466.86|464.86|466.86|464.86|466.86|464.86|0
1637747020000|2021-11-24 09:43:40|466.54|464.54|466.65|464.65|466.65|464.65|466.54|464.54|0
1637747030000|2021-11-24 09:43:50|466.43|464.43|465.58|463.58|466.43|464.43|465.58|463.58|0
1637747040000|2021-11-24 09:44:00|465.37|463.37|465.37|463.37|465.58|463.58|465.37|463.37|0
1637747050000|2021-11-24 09:44:10|465.15|463.15|465.15|463.15|465.15|463.15|465.15|463.15|0
1637747060000|2021-11-24 09:44:20|464.94|462.94|465.15|463.15|465.15|463.15|464.94|462.94|0
1637747070000|2021-11-24 09:44:30|465.47|463.47|465.37|463.37|465.58|463.58|465.37|463.37|0
1637747080000|2021-11-24 09:44:40|465.58|463.58|465.37|463.37|465.58|463.58|465.37|463.37|0
1637747090000|2021-11-24 09:44:50|465.58|463.58|465.58|463.58|465.58|463.58|465.15|463.15|0
1637747100000|2021-11-24 09:45:00|465.79|463.79|465.79|463.79|466.01|464.01|465.79|463.79|0
1637747110000|2021-11-24 09:45:10|465.58|463.58|465.37|463.37|465.58|463.58|465.37|463.37|0
1637747120000|2021-11-24 09:45:20|465.15|463.15|464.94|462.94|465.36|463.36|464.94|462.94|0
1637747130000|2021-11-24 09:45:30|464.72|462.72|464.94|462.94|464.94|462.94|464.72|462.72|0
1637747140000|2021-11-24 09:45:40|464.72|462.72|464.51|462.51|464.72|462.72|464.51|462.51|0
1637747150000|2021-11-24 09:45:50|464.72|462.72|464.51|462.51|464.94|462.94|464.51|462.51|0
1637747160000|2021-11-24 09:46:00|464.61|462.61|464.51|462.51|464.61|462.61|464.51|462.51|0
1637747170000|2021-11-24 09:46:10|464.08|462.08|463.66|461.66|464.08|462.08|463.66|461.66|0
1637747180000|2021-11-24 09:46:20|464.08|462.08|463.87|461.87|464.08|462.08|463.87|461.87|0
1637747190000|2021-11-24 09:46:30|463.66|461.66|464.08|462.08|464.08|462.08|463.44|461.44|0
1637747200000|2021-11-24 09:46:40|464.3|462.3|464.08|462.08|464.3|462.3|464.08|462.08|0
1637747210000|2021-11-24 09:46:50|464.3|462.3|463.87|461.87|464.3|462.3|463.87|461.87|0
1637747220000|2021-11-24 09:47:00|464.3|462.3|464.51|462.51|464.51|462.51|464.3|462.3|0
1637747230000|2021-11-24 09:47:10|464.72|462.72|465.15|463.15|465.15|463.15|464.72|462.72|0
1637747240000|2021-11-24 09:47:20|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1637747250000|2021-11-24 09:47:30|465.58|463.58|465.15|463.15|465.58|463.58|465.15|463.15|0
1637747260000|2021-11-24 09:47:40|464.72|462.72|464.72|462.72|464.94|462.94|464.72|462.72|0
1637747270000|2021-11-24 09:47:50|464.61|462.61|465.15|463.15|465.15|463.15|464.61|462.61|0
1637747280000|2021-11-24 09:48:00|465.25|463.25|465.36|463.36|465.36|463.36|465.25|463.25|0
1637747290000|2021-11-24 09:48:10|465.15|463.15|465.15|463.15|465.15|463.15|464.94|462.94|0
1637747310000|2021-11-24 09:48:30|465.04|463.04|465.15|463.15|465.15|463.15|465.04|463.04|0
1637747320000|2021-11-24 09:48:40|465.36|463.36|465.79|463.79|465.79|463.79|465.36|463.36|0
1637747330000|2021-11-24 09:48:50|465.58|463.58|465.89|463.89|465.89|463.89|465.58|463.58|0
1637747340000|2021-11-24 09:49:00|465.25|463.25|465.36|463.36|465.36|463.36|464.94|462.94|0
1637747350000|2021-11-24 09:49:10|465.68|463.68|466|464|466|464|465.68|463.68|0
1637747360000|2021-11-24 09:49:20|465.79|463.79|465.58|463.58|465.79|463.79|465.58|463.58|0
1637747370000|2021-11-24 09:49:30|465.79|463.79|466|464|466|464|465.79|463.79|0
1637747380000|2021-11-24 09:49:40|465.79|463.79|465.89|463.89|465.89|463.89|465.79|463.79|0
1637747390000|2021-11-24 09:49:50|465.79|463.79|465.79|463.79|465.79|463.79|465.58|463.58|0
1637747400000|2021-11-24 09:50:00|465.58|463.58|465.15|463.15|465.58|463.58|465.15|463.15|0
1637747410000|2021-11-24 09:50:10|465.04|463.04|464.51|462.51|465.04|463.04|464.51|462.51|0
1637747420000|2021-11-24 09:50:20|464.72|462.72|464.51|462.51|464.72|462.72|464.51|462.51|0
1637747430000|2021-11-24 09:50:30|464.4|462.4|463.87|461.87|464.4|462.4|463.87|461.87|0
1637747440000|2021-11-24 09:50:40|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1637747450000|2021-11-24 09:50:50|463.87|461.87|463.87|461.87|464.08|462.08|463.87|461.87|0
1637747460000|2021-11-24 09:51:00|463.44|461.44|463.65|461.65|463.65|461.65|463.44|461.44|0
1637747470000|2021-11-24 09:51:10|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637747480000|2021-11-24 09:51:20|463.65|461.65|463.65|461.65|463.65|461.65|463.44|461.44|0
1637747490000|2021-11-24 09:51:30|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637747500000|2021-11-24 09:51:40|463.65|461.65|463.87|461.87|463.87|461.87|463.65|461.65|0
1637747510000|2021-11-24 09:51:50|464.08|462.08|464.08|462.08|464.08|462.08|463.87|461.87|0
1637747520000|2021-11-24 09:52:00|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1637747530000|2021-11-24 09:52:10|463.65|461.65|463.65|461.65|463.87|461.87|463.65|461.65|0
1637747540000|2021-11-24 09:52:20|463.44|461.44|462.8|460.8|463.44|461.44|462.59|460.59|0
1637747550000|2021-11-24 09:52:30|462.59|460.59|463.01|461.01|463.01|461.01|462.59|460.59|0
1637747560000|2021-11-24 09:52:40|463.23|461.23|463.01|461.01|463.23|461.23|463.01|461.01|0
1637747570000|2021-11-24 09:52:50|462.8|460.8|463.23|461.23|463.23|461.23|462.8|460.8|0
1637747580000|2021-11-24 09:53:00|463.01|461.01|462.59|460.59|463.01|461.01|462.59|460.59|0
1637747590000|2021-11-24 09:53:10|462.8|460.8|462.59|460.59|463.01|461.01|462.59|460.59|0
1637747600000|2021-11-24 09:53:20|462.37|460.37|461.31|459.31|462.37|460.37|461.31|459.31|0
1637747610000|2021-11-24 09:53:30|460.88|458.88|460.24|458.24|460.88|458.88|460.24|458.24|0
1637747620000|2021-11-24 09:53:40|460.46|458.46|459.18|457.18|460.46|458.46|459.18|457.18|0
1637747630000|2021-11-24 09:53:50|459.6|457.6|460.46|458.46|460.46|458.46|459.18|457.18|0
1637747640000|2021-11-24 09:54:00|460.03|458.03|459.82|457.82|460.03|458.03|459.39|457.39|0
1637747650000|2021-11-24 09:54:10|460.24|458.24|460.24|458.24|460.24|458.24|460.03|458.03|0
1637747660000|2021-11-24 09:54:20|460.03|458.03|460.24|458.24|460.24|458.24|460.03|458.03|0
1637747670000|2021-11-24 09:54:30|460.03|458.03|459.82|457.82|460.03|458.03|459.71|457.71|0
1637747680000|2021-11-24 09:54:40|459.39|457.39|459.39|457.39|459.6|457.6|459.39|457.39|0
1637747690000|2021-11-24 09:54:50|459.6|457.6|459.6|457.6|459.6|457.6|459.18|457.18|0
1637747700000|2021-11-24 09:55:00|459.39|457.39|459.39|457.39|459.6|457.6|459.18|457.18|0
1637747710000|2021-11-24 09:55:10|459.18|457.18|458.97|456.97|459.18|457.18|458.75|456.75|0
1637747720000|2021-11-24 09:55:20|458.33|456.33|458.75|456.75|458.75|456.75|458.33|456.33|0
1637747730000|2021-11-24 09:55:30|458.33|456.33|458.33|456.33|458.33|456.33|458.33|456.33|0
1637747740000|2021-11-24 09:55:40|458.54|456.54|458.33|456.33|458.54|456.54|458.33|456.33|0
1637747760000|2021-11-24 09:56:00|458.75|456.75|458.97|456.97|458.97|456.97|458.75|456.75|0
1637747770000|2021-11-24 09:56:10|458.54|456.54|458.75|456.75|458.75|456.75|458.54|456.54|0
1637747780000|2021-11-24 09:56:20|459.18|457.18|459.82|457.82|459.82|457.82|459.18|457.18|0
1637747790000|2021-11-24 09:56:30|460.03|458.03|460.24|458.24|460.24|458.24|459.82|457.82|0
1637747800000|2021-11-24 09:56:40|460.03|458.03|460.67|458.67|460.67|458.67|460.03|458.03|0
1637747810000|2021-11-24 09:56:50|460.45|458.45|461.52|459.52|461.52|459.52|460.45|458.45|0
1637747820000|2021-11-24 09:57:00|461.31|459.31|461.94|459.94|461.94|459.94|461.31|459.31|0
1637747830000|2021-11-24 09:57:10|462.16|460.16|461.73|459.73|462.16|460.16|461.73|459.73|0
1637747840000|2021-11-24 09:57:20|462.37|460.37|462.37|460.37|462.37|460.37|461.94|459.94|0
1637747850000|2021-11-24 09:57:30|462.16|460.16|461.94|459.94|462.26|460.26|461.94|459.94|0
1637747860000|2021-11-24 09:57:40|462.16|460.16|462.37|460.37|462.37|460.37|462.16|460.16|0
1637747870000|2021-11-24 09:57:50|462.16|460.16|462.16|460.16|462.16|460.16|461.94|459.94|0
1637747880000|2021-11-24 09:58:00|461.94|459.94|461.94|459.94|462.16|460.16|461.94|459.94|0
1637747890000|2021-11-24 09:58:10|462.16|460.16|461.94|459.94|462.16|460.16|461.73|459.73|0
1637747900000|2021-11-24 09:58:20|461.73|459.73|461.73|459.73|461.94|459.94|461.73|459.73|0
1637747910000|2021-11-24 09:58:30|461.3|459.3|461.41|459.41|461.41|459.41|461.3|459.3|0
1637747920000|2021-11-24 09:58:40|461.62|459.62|461.52|459.52|461.73|459.73|461.52|459.52|0
1637747930000|2021-11-24 09:58:50|461.94|459.94|461.73|459.73|461.94|459.94|461.73|459.73|0
1637747940000|2021-11-24 09:59:00|461.52|459.52|461.41|459.41|461.52|459.52|461.3|459.3|0
1637747950000|2021-11-24 09:59:10|461.52|459.52|461.3|459.3|461.52|459.52|461.3|459.3|0
1637747960000|2021-11-24 09:59:20|461.73|459.73|461.94|459.94|461.94|459.94|461.73|459.73|0
1637747970000|2021-11-24 09:59:30|461.83|459.83|461.52|459.52|461.94|459.94|461.52|459.52|0
1637747980000|2021-11-24 09:59:40|461.3|459.3|461.19|459.19|461.3|459.3|460.88|458.88|0
1637747990000|2021-11-24 09:59:50|461.09|459.09|460.67|458.67|461.41|459.41|460.55|458.55|0
1637748000000|2021-11-24 10:00:00|460.45|458.45|459.6|457.6|460.45|458.45|459.6|457.6|0
1637748010000|2021-11-24 10:00:10|459.81|457.81|459.81|457.81|460.03|458.03|459.81|457.81|0
1637748020000|2021-11-24 10:00:20|459.6|457.6|459.39|457.39|459.6|457.6|459.18|457.18|0
1637748030000|2021-11-24 10:00:30|459.7|457.7|460.03|458.03|460.03|458.03|459.7|457.7|0
1637748040000|2021-11-24 10:00:40|460.24|458.24|460.03|458.03|460.24|458.24|460.03|458.03|0
1637748050000|2021-11-24 10:00:50|459.92|457.92|460.03|458.03|460.03|458.03|459.92|457.92|0
1637748060000|2021-11-24 10:01:00|460.88|458.88|460.66|458.66|460.88|458.88|460.66|458.66|0
1637748070000|2021-11-24 10:01:10|460.77|458.77|460.45|458.45|460.77|458.77|460.45|458.45|0
1637748080000|2021-11-24 10:01:20|460.77|458.77|460.88|458.88|460.88|458.88|460.45|458.45|0
1637748090000|2021-11-24 10:01:30|461.09|459.09|460.88|458.88|461.09|459.09|460.88|458.88|0
1637748100000|2021-11-24 10:01:40|461.09|459.09|461.3|459.3|461.52|459.52|461.09|459.09|0
1637748110000|2021-11-24 10:01:50|460.88|458.88|460.88|458.88|460.88|458.88|460.77|458.77|0
1637748120000|2021-11-24 10:02:00|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1637748130000|2021-11-24 10:02:10|461.52|459.52|461.3|459.3|461.52|459.52|461.3|459.3|0
1637748140000|2021-11-24 10:02:20|461.4|459.4|461.52|459.52|461.83|459.83|461.4|459.4|0
1637748150000|2021-11-24 10:02:30|461.3|459.3|462.37|460.37|462.37|460.37|461.3|459.3|0
1637748160000|2021-11-24 10:02:40|462.79|460.79|462.79|460.79|462.79|460.79|462.58|460.58|0
1637748170000|2021-11-24 10:02:50|462.9|460.9|463.11|461.11|463.11|461.11|462.9|460.9|0
1637748180000|2021-11-24 10:03:00|463.22|461.22|463.22|461.22|463.43|461.43|463.22|461.22|0
1637748190000|2021-11-24 10:03:10|463.01|461.01|462.79|460.79|463.22|461.22|462.58|460.58|0
1637748200000|2021-11-24 10:03:20|463.01|461.01|463.01|461.01|463.22|461.22|463.01|461.01|0
1637748210000|2021-11-24 10:03:30|463.22|461.22|463.43|461.43|463.43|461.43|463.22|461.22|0
1637748220000|2021-11-24 10:03:40|463.22|461.22|463.01|461.01|463.22|461.22|463.01|461.01|0
1637748230000|2021-11-24 10:03:50|463.65|461.65|463.22|461.22|463.65|461.65|463.22|461.22|0
1637748240000|2021-11-24 10:04:00|463.43|461.43|463.65|461.65|463.65|461.65|463.43|461.43|0
1637748250000|2021-11-24 10:04:10|463.43|461.43|463.22|461.22|463.53|461.53|463.22|461.22|0
1637748260000|2021-11-24 10:04:20|462.79|460.79|463.01|461.01|463.01|461.01|462.79|460.79|0
1637748270000|2021-11-24 10:04:30|462.79|460.79|463.01|461.01|463.01|461.01|462.79|460.79|0
1637748280000|2021-11-24 10:04:40|463.11|461.11|463.75|461.75|463.75|461.75|463.11|461.11|0
1637748290000|2021-11-24 10:04:50|463.65|461.65|463.43|461.43|463.65|461.65|463.43|461.43|0
1637748300000|2021-11-24 10:05:00|463.65|461.65|463.43|461.43|463.86|461.86|463.43|461.43|0
1637748310000|2021-11-24 10:05:10|463.22|461.22|462.37|460.37|463.22|461.22|462.37|460.37|0
1637748320000|2021-11-24 10:05:20|462.15|460.15|462.25|460.25|462.25|460.25|462.15|460.15|0
1637748330000|2021-11-24 10:05:30|462.15|460.15|463.01|461.01|463.01|461.01|462.15|460.15|0
1637748340000|2021-11-24 10:05:40|463.11|461.11|463.11|461.11|463.22|461.22|463.01|461.01|0
1637748350000|2021-11-24 10:05:50|463.01|461.01|462.89|460.89|463.01|461.01|462.89|460.89|0
1637748360000|2021-11-24 10:06:00|462.79|460.79|462.04|460.04|462.79|460.79|462.04|460.04|0
1637748370000|2021-11-24 10:06:10|462.15|460.15|462.37|460.37|462.37|460.37|462.15|460.15|0
1637748380000|2021-11-24 10:06:20|462.79|460.79|462.89|460.89|462.89|460.89|462.79|460.79|0
1637748390000|2021-11-24 10:06:30|463|461|462.79|460.79|463|461|462.79|460.79|0
1637748400000|2021-11-24 10:06:40|463|461|462.79|460.79|463|461|462.79|460.79|0
1637748410000|2021-11-24 10:06:50|462.89|460.89|463.22|461.22|463.22|461.22|462.89|460.89|0
1637748420000|2021-11-24 10:07:00|463.43|461.43|463.32|461.32|463.43|461.43|463.22|461.22|0
1637748430000|2021-11-24 10:07:10|463.53|461.53|463.64|461.64|463.64|461.64|463.43|461.43|0
1637748440000|2021-11-24 10:07:20|463.86|461.86|463.43|461.43|463.86|461.86|463.43|461.43|0
1637748450000|2021-11-24 10:07:30|463.32|461.32|463.22|461.22|463.32|461.32|463.22|461.22|0
1637748460000|2021-11-24 10:07:40|463.43|461.43|463|461|463.43|461.43|463|461|0
1637748470000|2021-11-24 10:07:50|462.58|460.58|462.58|460.58|462.79|460.79|462.58|460.58|0
1637748480000|2021-11-24 10:08:00|462.36|460.36|462.36|460.36|462.58|460.58|462.36|460.36|0
1637748490000|2021-11-24 10:08:10|462.58|460.58|462.58|460.58|462.58|460.58|462.36|460.36|0
1637748500000|2021-11-24 10:08:20|462.36|460.36|462.25|460.25|462.58|460.58|462.25|460.25|0
1637748510000|2021-11-24 10:08:30|462.36|460.36|462.58|460.58|462.58|460.58|462.36|460.36|0
1637748520000|2021-11-24 10:08:40|462.47|460.47|462.15|460.15|462.58|460.58|462.15|460.15|0
1637748530000|2021-11-24 10:08:50|462.36|460.36|462.15|460.15|462.36|460.36|462.15|460.15|0
1637748540000|2021-11-24 10:09:00|462.04|460.04|461.94|459.94|462.04|460.04|461.94|459.94|0
1637748550000|2021-11-24 10:09:10|462.15|460.15|461.94|459.94|462.15|460.15|461.94|459.94|0
1637748560000|2021-11-24 10:09:20|461.83|459.83|461.72|459.72|461.94|459.94|461.72|459.72|0
1637748570000|2021-11-24 10:09:30|461.51|459.51|461.83|459.83|461.83|459.83|461.51|459.51|0
1637748580000|2021-11-24 10:09:40|461.94|459.94|461.72|459.72|461.94|459.94|461.72|459.72|0
1637748590000|2021-11-24 10:09:50|462.15|460.15|461.94|459.94|462.15|460.15|461.94|459.94|0
1637748600000|2021-11-24 10:10:00|461.3|459.3|461.3|459.3|461.3|459.3|461.08|459.08|0
1637748610000|2021-11-24 10:10:10|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|0
1637748620000|2021-11-24 10:10:20|461.19|459.19|461.3|459.3|461.3|459.3|461.19|459.19|0
1637748630000|2021-11-24 10:10:30|461.51|459.51|461.51|459.51|461.51|459.51|461.19|459.19|0
1637748640000|2021-11-24 10:10:40|461.94|459.94|461.72|459.72|461.94|459.94|461.72|459.72|0
1637748650000|2021-11-24 10:10:50|461.94|459.94|462.15|460.15|462.15|460.15|461.94|459.94|0
1637748660000|2021-11-24 10:11:00|461.94|459.94|462.15|460.15|462.15|460.15|461.83|459.83|0
1637748670000|2021-11-24 10:11:10|461.94|459.94|461.94|459.94|462.04|460.04|461.94|459.94|0
1637748680000|2021-11-24 10:11:20|462.15|460.15|462.15|460.15|462.15|460.15|462.04|460.04|0
1637748690000|2021-11-24 10:11:30|461.94|459.94|462.15|460.15|462.15|460.15|461.94|459.94|0
1637748700000|2021-11-24 10:11:40|462.25|460.25|462.79|460.79|462.79|460.79|462.25|460.25|0
1637748710000|2021-11-24 10:11:50|462.68|460.68|462.79|460.79|463|461|462.57|460.57|0
1637748730000|2021-11-24 10:12:10|463|461|463|461|463.21|461.21|463|461|0
1637748750000|2021-11-24 10:12:30|463.21|461.21|463.21|461.21|463.21|461.21|463.1|461.1|0
1637748760000|2021-11-24 10:12:40|463|461|462.89|460.89|463|461|462.89|460.89|0
1637748770000|2021-11-24 10:12:50|463|461|462.57|460.57|463|461|462.57|460.57|0
1637748780000|2021-11-24 10:13:00|462.46|460.46|462.79|460.79|462.79|460.79|462.36|460.36|0
1637748790000|2021-11-24 10:13:10|463|461|462.79|460.79|463|461|462.79|460.79|0
1637748800000|2021-11-24 10:13:20|463|461|462.79|460.79|463|461|462.79|460.79|0
1637748810000|2021-11-24 10:13:30|462.57|460.57|463|461|463|461|462.57|460.57|0
1637748820000|2021-11-24 10:13:40|463.21|461.21|463|461|463.21|461.21|463|461|0
1637748840000|2021-11-24 10:14:00|462.79|460.79|463.21|461.21|463.21|461.21|462.79|460.79|0
1637748850000|2021-11-24 10:14:10|463.43|461.43|463.21|461.21|463.43|461.43|463.21|461.21|0
1637748860000|2021-11-24 10:14:20|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|0
1637748870000|2021-11-24 10:14:30|463.21|461.21|463.43|461.43|463.43|461.43|463.21|461.21|0
1637748880000|2021-11-24 10:14:40|463.53|461.53|464.07|462.07|464.07|462.07|463.43|461.43|0
1637748890000|2021-11-24 10:14:50|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1637748900000|2021-11-24 10:15:00|463.74|461.74|463.85|461.85|463.85|461.85|463.74|461.74|0
1637748910000|2021-11-24 10:15:10|464.07|462.07|464.07|462.07|464.07|462.07|463.95|461.95|0
1637748920000|2021-11-24 10:15:20|463.95|461.95|464.49|462.49|464.49|462.49|463.95|461.95|0
1637748930000|2021-11-24 10:15:30|464.28|462.28|464.28|462.28|464.28|462.28|464.28|462.28|0
1637748940000|2021-11-24 10:15:40|464.49|462.49|464.49|462.49|464.49|462.49|464.17|462.17|0
1637748950000|2021-11-24 10:15:50|464.59|462.59|464.71|462.71|464.71|462.71|464.49|462.49|0
1637748960000|2021-11-24 10:16:00|464.49|462.49|464.28|462.28|464.49|462.49|464.28|462.28|0
1637748970000|2021-11-24 10:16:10|464.07|462.07|463.85|461.85|464.07|462.07|463.85|461.85|0
1637748980000|2021-11-24 10:16:20|463.74|461.74|464.28|462.28|464.28|462.28|463.74|461.74|0
1637748990000|2021-11-24 10:16:30|464.07|462.07|464.49|462.49|464.49|462.49|464.06|462.06|0
1637749000000|2021-11-24 10:16:40|464.28|462.28|464.49|462.49|464.49|462.49|464.28|462.28|0
1637749010000|2021-11-24 10:16:50|464.38|462.38|464.71|462.71|464.71|462.71|464.38|462.38|0
1637749020000|2021-11-24 10:17:00|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1637749030000|2021-11-24 10:17:10|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1637749040000|2021-11-24 10:17:20|464.49|462.49|464.7|462.7|464.7|462.7|464.49|462.49|0
1637749050000|2021-11-24 10:17:30|464.49|462.49|465.35|463.35|465.35|463.35|464.49|462.49|0
1637749060000|2021-11-24 10:17:40|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1637749070000|2021-11-24 10:17:50|465.35|463.35|466.09|464.09|466.09|464.09|465.35|463.35|0
1637749080000|2021-11-24 10:18:00|466.2|464.2|465.56|463.56|466.2|464.2|465.56|463.56|0
1637749090000|2021-11-24 10:18:10|465.77|463.77|465.87|463.87|465.87|463.87|465.56|463.56|0
1637749100000|2021-11-24 10:18:20|465.77|463.77|465.87|463.87|465.99|463.99|465.77|463.77|0
1637749110000|2021-11-24 10:18:30|465.77|463.77|465.99|463.99|465.99|463.99|465.56|463.56|0
1637749120000|2021-11-24 10:18:40|465.77|463.77|465.77|463.77|465.99|463.99|465.77|463.77|0
1637749130000|2021-11-24 10:18:50|465.99|463.99|466.2|464.2|466.2|464.2|465.99|463.99|0
1637749140000|2021-11-24 10:19:00|465.99|463.99|465.99|463.99|465.99|463.99|465.77|463.77|0
1637749150000|2021-11-24 10:19:10|465.77|463.77|465.77|463.77|465.77|463.77|465.77|463.77|0
1637749160000|2021-11-24 10:19:20|465.56|463.56|465.34|463.34|465.56|463.56|465.34|463.34|0
1637749180000|2021-11-24 10:19:40|465.13|463.13|465.34|463.34|465.34|463.34|465.13|463.13|0
1637749190000|2021-11-24 10:19:50|465.13|463.13|465.13|463.13|465.23|463.23|465.13|463.13|0
1637749200000|2021-11-24 10:20:00|465.56|463.56|465.34|463.34|465.77|463.77|465.34|463.34|0
1637749210000|2021-11-24 10:20:10|465.77|463.77|465.23|463.23|465.77|463.77|465.23|463.23|0
1637749220000|2021-11-24 10:20:20|465.13|463.13|464.92|462.92|465.13|463.13|464.92|462.92|0
1637749230000|2021-11-24 10:20:30|464.7|462.7|463.95|461.95|464.7|462.7|463.95|461.95|0
1637749240000|2021-11-24 10:20:40|464.06|462.06|464.28|462.28|464.28|462.28|464.06|462.06|0
1637749250000|2021-11-24 10:20:50|464.49|462.49|464.49|462.49|464.49|462.49|464.28|462.28|0
1637749260000|2021-11-24 10:21:00|464.38|462.38|464.92|462.92|464.92|462.92|464.28|462.28|0
1637749270000|2021-11-24 10:21:10|464.7|462.7|464.92|462.92|464.92|462.92|464.7|462.7|0
1637749280000|2021-11-24 10:21:20|465.13|463.13|464.92|462.92|465.13|463.13|464.92|462.92|0
1637749290000|2021-11-24 10:21:30|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1637749300000|2021-11-24 10:21:40|464.92|462.92|465.13|463.13|465.13|463.13|464.92|462.92|0
1637749310000|2021-11-24 10:21:50|465.23|463.23|465.13|463.13|465.23|463.23|465.13|463.13|0
1637749320000|2021-11-24 10:22:00|465.02|463.02|465.13|463.13|465.13|463.13|464.92|462.92|0
1637749330000|2021-11-24 10:22:10|464.92|462.92|465.13|463.13|465.13|463.13|464.92|462.92|0
1637749340000|2021-11-24 10:22:20|464.92|462.92|464.8|462.8|464.92|462.92|464.7|462.7|0
1637749350000|2021-11-24 10:22:30|464.92|462.92|464.7|462.7|464.92|462.92|464.7|462.7|0
1637749360000|2021-11-24 10:22:40|464.49|462.49|464.92|462.92|464.92|462.92|464.49|462.49|0
1637749370000|2021-11-24 10:22:50|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1637749380000|2021-11-24 10:23:00|464.49|462.49|464.27|462.27|464.49|462.49|464.27|462.27|0
1637749390000|2021-11-24 10:23:10|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|0
1637749400000|2021-11-24 10:23:20|464.49|462.49|464.38|462.38|464.49|462.49|464.38|462.38|0
1637749410000|2021-11-24 10:23:30|464.49|462.49|464.27|462.27|464.49|462.49|464.27|462.27|0
1637749420000|2021-11-24 10:23:40|464.06|462.06|464.06|462.06|464.06|462.06|463.85|461.85|0
1637749430000|2021-11-24 10:23:50|463.85|461.85|463.85|461.85|463.85|461.85|463.63|461.63|0
1637749450000|2021-11-24 10:24:10|463.74|461.74|463.74|461.74|463.85|461.85|463.74|461.74|0
1637749460000|2021-11-24 10:24:20|463.85|461.85|464.06|462.06|464.06|462.06|463.63|461.63|0
1637749470000|2021-11-24 10:24:30|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1637749480000|2021-11-24 10:24:40|464.38|462.38|464.38|462.38|464.59|462.59|464.38|462.38|0
1637749490000|2021-11-24 10:24:50|464.49|462.49|464.49|462.49|464.49|462.49|464.27|462.27|0
1637749500000|2021-11-24 10:25:00|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1637749510000|2021-11-24 10:25:10|464.8|462.8|464.7|462.7|464.8|462.8|464.59|462.59|0
1637749520000|2021-11-24 10:25:20|464.38|462.38|464.38|462.38|464.38|462.38|464.27|462.27|0
1637749530000|2021-11-24 10:25:30|464.27|462.27|463.63|461.63|464.38|462.38|463.63|461.63|0
1637749540000|2021-11-24 10:25:40|463.85|461.85|464.06|462.06|464.06|462.06|463.85|461.85|0
1637749550000|2021-11-24 10:25:50|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1637749560000|2021-11-24 10:26:00|463.63|461.63|464.06|462.06|464.06|462.06|463.63|461.63|0
1637749570000|2021-11-24 10:26:10|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1637749580000|2021-11-24 10:26:20|464.27|462.27|463.95|461.95|464.27|462.27|463.95|461.95|0
1637749590000|2021-11-24 10:26:30|464.06|462.06|464.06|462.06|464.06|462.06|463.95|461.95|0
1637749600000|2021-11-24 10:26:40|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1637749610000|2021-11-24 10:26:50|464.06|462.06|464.16|462.16|464.16|462.16|464.06|462.06|0
1637749620000|2021-11-24 10:27:00|464.06|462.06|464.16|462.16|464.16|462.16|464.06|462.06|0
1637749630000|2021-11-24 10:27:10|464.27|462.27|464.49|462.49|464.49|462.49|464.27|462.27|0
1637749640000|2021-11-24 10:27:20|464.7|462.7|464.49|462.49|464.7|462.7|464.49|462.49|0
1637749660000|2021-11-24 10:27:40|464.27|462.27|464.06|462.06|464.27|462.27|463.84|461.84|0
1637749670000|2021-11-24 10:27:50|463.95|461.95|464.06|462.06|464.06|462.06|463.95|461.95|0
1637749680000|2021-11-24 10:28:00|463.84|461.84|464.06|462.06|464.06|462.06|463.84|461.84|0
1637749700000|2021-11-24 10:28:20|463.84|461.84|463.84|461.84|464.06|462.06|463.84|461.84|0
1637749720000|2021-11-24 10:28:40|464.06|462.06|464.06|462.06|464.06|462.06|464.06|462.06|0
1637749740000|2021-11-24 10:29:00|463.95|461.95|463.95|461.95|463.95|461.95|463.95|461.95|0
1637749750000|2021-11-24 10:29:10|464.06|462.06|463.84|461.84|464.06|462.06|463.84|461.84|0
1637749760000|2021-11-24 10:29:20|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1637749770000|2021-11-24 10:29:30|463.63|461.63|463.2|461.2|463.63|461.63|463.2|461.2|0
1637749780000|2021-11-24 10:29:40|463.31|461.31|463.2|461.2|463.31|461.31|463.2|461.2|0
1637749790000|2021-11-24 10:29:50|463.31|461.31|463.2|461.2|463.31|461.31|463.2|461.2|0
1637749800000|2021-11-24 10:30:00|463.42|461.42|463.2|461.2|463.42|461.42|463.2|461.2|0
1637749810000|2021-11-24 10:30:10|463.42|461.42|463.2|461.2|463.42|461.42|463.2|461.2|0
1637749820000|2021-11-24 10:30:20|462.99|460.99|463.09|461.09|463.09|461.09|462.99|460.99|0
1637749830000|2021-11-24 10:30:30|463.2|461.2|462.56|460.56|463.2|461.2|462.35|460.35|0
1637749840000|2021-11-24 10:30:40|462.35|460.35|462.45|460.45|462.56|460.56|462.35|460.35|0
1637749850000|2021-11-24 10:30:50|462.35|460.35|462.45|460.45|462.45|460.45|462.35|460.35|0
1637749860000|2021-11-24 10:31:00|462.56|460.56|463.09|461.09|463.09|461.09|462.56|460.56|0
1637749870000|2021-11-24 10:31:10|463.63|461.63|463.63|461.63|463.73|461.73|463.63|461.63|0
1637749880000|2021-11-24 10:31:20|463.84|461.84|463.94|461.94|463.94|461.94|463.84|461.84|0
1637749890000|2021-11-24 10:31:30|463.52|461.52|462.99|460.99|463.52|461.52|462.99|460.99|0
1637749900000|2021-11-24 10:31:40|463.2|461.2|463.2|461.2|463.3|461.3|463.2|461.2|0
1637749910000|2021-11-24 10:31:50|463.42|461.42|463.52|461.52|463.63|461.63|463.42|461.42|0
1637749920000|2021-11-24 10:32:00|463.42|461.42|463.2|461.2|463.42|461.42|463.2|461.2|0
1637749930000|2021-11-24 10:32:10|463.3|461.3|463.2|461.2|463.3|461.3|462.99|460.99|0
1637749940000|2021-11-24 10:32:20|462.99|460.99|462.66|460.66|462.99|460.99|462.66|460.66|0
1637749950000|2021-11-24 10:32:30|462.56|460.56|462.99|460.99|462.99|460.99|462.56|460.56|0
1637749960000|2021-11-24 10:32:40|462.78|460.78|462.35|460.35|462.78|460.78|462.35|460.35|0
1637749970000|2021-11-24 10:32:50|462.24|460.24|462.35|460.35|462.35|460.35|462.14|460.14|0
1637749980000|2021-11-24 10:33:00|462.66|460.66|462.78|460.78|462.78|460.78|462.66|460.66|0
1637749990000|2021-11-24 10:33:10|462.99|460.99|462.99|460.99|462.99|460.99|462.88|460.88|0
1637750000000|2021-11-24 10:33:20|463.41|461.41|463.41|461.41|463.41|461.41|463.3|461.3|0
1637750020000|2021-11-24 10:33:40|463.63|461.63|463.63|461.63|463.63|461.63|463.52|461.52|0
1637750030000|2021-11-24 10:33:50|463.52|461.52|463.84|461.84|463.84|461.84|463.41|461.41|0
1637750040000|2021-11-24 10:34:00|464.05|462.05|463.94|461.94|464.05|462.05|463.94|461.94|0
1637750050000|2021-11-24 10:34:10|463.84|461.84|463.84|461.84|463.84|461.84|463.84|461.84|0
1637750060000|2021-11-24 10:34:20|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1637750070000|2021-11-24 10:34:30|464.05|462.05|463.84|461.84|464.05|462.05|463.84|461.84|0
1637750080000|2021-11-24 10:34:40|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1637750090000|2021-11-24 10:34:50|463.94|461.94|463.94|461.94|464.05|462.05|463.94|461.94|0
1637750100000|2021-11-24 10:35:00|464.05|462.05|463.41|461.41|464.05|462.05|463.41|461.41|0
1637750110000|2021-11-24 10:35:10|463.52|461.52|463.84|461.84|463.84|461.84|463.52|461.52|0
1637750120000|2021-11-24 10:35:20|464.05|462.05|463.84|461.84|464.05|462.05|463.84|461.84|0
1637750130000|2021-11-24 10:35:30|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1637750140000|2021-11-24 10:35:40|463.41|461.41|463.41|461.41|463.52|461.52|463.41|461.41|0
1637750150000|2021-11-24 10:35:50|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1637750160000|2021-11-24 10:36:00|463.84|461.84|463.84|461.84|463.84|461.84|463.84|461.84|0
1637750170000|2021-11-24 10:36:10|463.73|461.73|464.27|462.27|464.27|462.27|463.73|461.73|0
1637750180000|2021-11-24 10:36:20|464.05|462.05|464.27|462.27|464.27|462.27|464.05|462.05|0
1637750190000|2021-11-24 10:36:30|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|0
1637750200000|2021-11-24 10:36:40|464.37|462.37|464.05|462.05|464.37|462.37|464.05|462.05|0
1637750210000|2021-11-24 10:36:50|464.27|462.27|464.27|462.27|464.27|462.27|463.94|461.94|0
1637750220000|2021-11-24 10:37:00|464.48|462.48|464.15|462.15|464.48|462.48|464.15|462.15|0
1637750230000|2021-11-24 10:37:10|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1637750240000|2021-11-24 10:37:20|464.05|462.05|463.84|461.84|464.05|462.05|463.84|461.84|0
1637750250000|2021-11-24 10:37:30|463.63|461.63|463.73|461.73|463.73|461.73|463.63|461.63|0
1637750260000|2021-11-24 10:37:40|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1637750270000|2021-11-24 10:37:50|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1637750280000|2021-11-24 10:38:00|463.2|461.2|462.35|460.35|463.2|461.2|462.35|460.35|0
1637750290000|2021-11-24 10:38:10|462.56|460.56|462.77|460.77|462.77|460.77|462.56|460.56|0
1637750300000|2021-11-24 10:38:20|462.87|460.87|462.99|460.99|462.99|460.99|462.87|460.87|0
1637750310000|2021-11-24 10:38:30|462.77|460.77|462.77|460.77|462.98|460.98|462.77|460.77|0
1637750320000|2021-11-24 10:38:40|462.98|460.98|463.09|461.09|463.09|461.09|462.98|460.98|0
1637750330000|2021-11-24 10:38:50|462.98|460.98|463.2|461.2|463.2|461.2|462.98|460.98|0
1637750340000|2021-11-24 10:39:00|462.77|460.77|462.98|460.98|463.2|461.2|462.77|460.77|0
1637750350000|2021-11-24 10:39:10|463.09|461.09|462.77|460.77|463.09|461.09|462.77|460.77|0
1637750360000|2021-11-24 10:39:20|462.98|460.98|462.77|460.77|462.98|460.98|462.77|460.77|0
1637750370000|2021-11-24 10:39:30|462.56|460.56|462.13|460.13|462.56|460.56|462.13|460.13|0
1637750380000|2021-11-24 10:39:40|462.23|460.23|462.13|460.13|462.23|460.23|462.13|460.13|0
1637750390000|2021-11-24 10:39:50|462.02|460.02|462.13|460.13|462.34|460.34|462.02|460.02|0
1637750400000|2021-11-24 10:40:00|461.71|459.71|461.49|459.49|461.71|459.71|461.49|459.49|0
1637750410000|2021-11-24 10:40:10|461.71|459.71|461.49|459.49|461.71|459.71|461.38|459.38|0
1637750420000|2021-11-24 10:40:20|461.7|459.7|461.7|459.7|461.7|459.7|461.49|459.49|0
1637750430000|2021-11-24 10:40:30|461.49|459.49|461.7|459.7|461.7|459.7|461.49|459.49|0
1637750440000|2021-11-24 10:40:40|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637750450000|2021-11-24 10:40:50|461.7|459.7|461.92|459.92|461.92|459.92|461.7|459.7|0
1637750460000|2021-11-24 10:41:00|461.81|459.81|462.56|460.56|462.56|460.56|461.81|459.81|0
1637750480000|2021-11-24 10:41:20|462.77|460.77|462.66|460.66|462.77|460.77|462.66|460.66|0
1637750490000|2021-11-24 10:41:30|462.77|460.77|463.2|461.2|463.2|461.2|462.77|460.77|0
1637750500000|2021-11-24 10:41:40|463.09|461.09|462.98|460.98|463.2|461.2|462.98|460.98|0
1637750520000|2021-11-24 10:42:00|462.56|460.56|462.56|460.56|462.77|460.77|462.56|460.56|0
1637750530000|2021-11-24 10:42:10|462.77|460.77|462.77|460.77|462.98|460.98|462.77|460.77|0
1637750540000|2021-11-24 10:42:20|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1637750550000|2021-11-24 10:42:30|463.08|461.08|462.98|460.98|463.08|461.08|462.98|460.98|0
1637750570000|2021-11-24 10:42:50|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1637750580000|2021-11-24 10:43:00|463.41|461.41|463.2|461.2|463.41|461.41|463.2|461.2|0
1637750590000|2021-11-24 10:43:10|463.08|461.08|463.08|461.08|463.08|461.08|463.08|461.08|0
1637750600000|2021-11-24 10:43:20|462.98|460.98|462.77|460.77|462.98|460.98|462.66|460.66|0
1637750610000|2021-11-24 10:43:30|462.87|460.87|462.87|460.87|462.98|460.98|462.77|460.77|0
1637750620000|2021-11-24 10:43:40|462.77|460.77|462.98|460.98|462.98|460.98|462.77|460.77|0
1637750630000|2021-11-24 10:43:50|463.08|461.08|462.98|460.98|463.08|461.08|462.98|460.98|0
1637750640000|2021-11-24 10:44:00|463.08|461.08|462.98|460.98|463.08|461.08|462.98|460.98|0
1637750650000|2021-11-24 10:44:10|463.19|461.19|462.87|460.87|463.19|461.19|462.87|460.87|0
1637750660000|2021-11-24 10:44:20|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1637750670000|2021-11-24 10:44:30|462.77|460.77|462.87|460.87|462.87|460.87|462.66|460.66|0
1637750680000|2021-11-24 10:44:40|462.77|460.77|462.98|460.98|462.98|460.98|462.77|460.77|0
1637750690000|2021-11-24 10:44:50|462.87|460.87|462.98|460.98|462.98|460.98|462.87|460.87|0
1637750700000|2021-11-24 10:45:00|462.66|460.66|463.19|461.19|463.19|461.19|462.66|460.66|0
1637750710000|2021-11-24 10:45:10|462.98|460.98|463.19|461.19|463.3|461.3|462.98|460.98|0
1637750720000|2021-11-24 10:45:20|463.41|461.41|463.83|461.83|463.83|461.83|463.41|461.41|0
1637750730000|2021-11-24 10:45:30|463.94|461.94|464.05|462.05|464.05|462.05|463.94|461.94|0
1637750740000|2021-11-24 10:45:40|463.83|461.83|464.26|462.26|464.26|462.26|463.83|461.83|0
1637750760000|2021-11-24 10:46:00|464.05|462.05|463.83|461.83|464.05|462.05|463.83|461.83|0
1637750770000|2021-11-24 10:46:10|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1637750780000|2021-11-24 10:46:20|464.26|462.26|464.05|462.05|464.26|462.26|464.05|462.05|0
1637750800000|2021-11-24 10:46:40|464.15|462.15|464.05|462.05|464.26|462.26|464.05|462.05|0
1637750810000|2021-11-24 10:46:50|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|0
1637750830000|2021-11-24 10:47:10|463.41|461.41|463.3|461.3|463.41|461.41|463.3|461.3|0
1637750840000|2021-11-24 10:47:20|463.19|461.19|463.19|461.19|463.41|461.41|463.19|461.19|0
1637750850000|2021-11-24 10:47:30|462.98|460.98|462.66|460.66|462.98|460.98|462.66|460.66|0
1637750860000|2021-11-24 10:47:40|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1637750870000|2021-11-24 10:47:50|462.34|460.34|462.34|460.34|462.34|460.34|462.13|460.13|0
1637750880000|2021-11-24 10:48:00|461.91|459.91|461.91|459.91|462.13|460.13|461.91|459.91|0
1637750900000|2021-11-24 10:48:20|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1637750910000|2021-11-24 10:48:30|461.27|459.27|461.27|459.27|461.27|459.27|461.27|459.27|0
1637750920000|2021-11-24 10:48:40|461.06|459.06|461.27|459.27|461.27|459.27|461.06|459.06|0
1637750930000|2021-11-24 10:48:50|461.06|459.06|461.27|459.27|461.27|459.27|461.06|459.06|0
1637750940000|2021-11-24 10:49:00|461.38|459.38|461.27|459.27|461.38|459.38|461.27|459.27|0
1637750950000|2021-11-24 10:49:10|461.06|459.06|461.27|459.27|461.27|459.27|461.06|459.06|0
1637750960000|2021-11-24 10:49:20|460.85|458.85|460.63|458.63|460.85|458.85|460.63|458.63|0
1637750970000|2021-11-24 10:49:30|460.85|458.85|460.85|458.85|460.85|458.85|460.63|458.63|0
1637750980000|2021-11-24 10:49:40|460.63|458.63|460.21|458.21|460.63|458.63|460.21|458.21|0
1637750990000|2021-11-24 10:49:50|460|458|459.57|457.57|460|458|459.57|457.57|0
1637751000000|2021-11-24 10:50:00|459.78|457.78|460|458|460|458|459.78|457.78|0
1637751010000|2021-11-24 10:50:10|460.21|458.21|460.21|458.21|460.42|458.42|460.21|458.21|0
1637751020000|2021-11-24 10:50:20|460|458|459.57|457.57|460|458|459.57|457.57|0
1637751030000|2021-11-24 10:50:30|459.14|457.14|459.57|457.57|459.57|457.57|459.14|457.14|0
1637751040000|2021-11-24 10:50:40|459.36|457.36|459.14|457.14|459.36|457.36|459.14|457.14|0
1637751050000|2021-11-24 10:50:50|458.93|456.93|458.93|456.93|458.93|456.93|458.72|456.72|0
1637751060000|2021-11-24 10:51:00|458.61|456.61|458.51|456.51|458.72|456.72|458.51|456.51|0
1637751070000|2021-11-24 10:51:10|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1637751080000|2021-11-24 10:51:20|458.93|456.93|458.82|456.82|458.93|456.93|458.82|456.82|0
1637751090000|2021-11-24 10:51:30|458.93|456.93|458.93|456.93|459.14|457.14|458.93|456.93|0
1637751100000|2021-11-24 10:51:40|459.03|457.03|458.93|456.93|459.03|457.03|458.72|456.72|0
1637751110000|2021-11-24 10:51:50|459.14|457.14|459.14|457.14|459.14|457.14|458.93|456.93|0
1637751120000|2021-11-24 10:52:00|458.93|456.93|459.14|457.14|459.14|457.14|458.93|456.93|0
1637751130000|2021-11-24 10:52:10|458.93|456.93|459.14|457.14|459.25|457.25|458.93|456.93|0
1637751140000|2021-11-24 10:52:20|458.93|456.93|458.93|456.93|459.03|457.03|458.93|456.93|0
1637751150000|2021-11-24 10:52:30|458.72|456.72|458.39|456.39|458.72|456.72|458.39|456.39|0
1637751160000|2021-11-24 10:52:40|458.51|456.51|459.14|457.14|459.14|457.14|458.51|456.51|0
1637751170000|2021-11-24 10:52:50|459.25|457.25|459.36|457.36|459.36|457.36|459.25|457.25|0
1637751180000|2021-11-24 10:53:00|458.93|456.93|458.72|456.72|458.93|456.93|458.72|456.72|0
1637751190000|2021-11-24 10:53:10|459.14|457.14|459.03|457.03|459.14|457.14|458.93|456.93|0
1637751200000|2021-11-24 10:53:20|458.93|456.93|458.93|456.93|459.14|457.14|458.72|456.72|0
1637751210000|2021-11-24 10:53:30|458.72|456.72|458.93|456.93|459.03|457.03|458.72|456.72|0
1637751220000|2021-11-24 10:53:40|459.03|457.03|458.93|456.93|459.03|457.03|458.93|456.93|0
1637751230000|2021-11-24 10:53:50|458.82|456.82|458.93|456.93|458.93|456.93|458.72|456.72|0
1637751240000|2021-11-24 10:54:00|459.35|457.35|458.61|456.61|459.35|457.35|458.5|456.5|0
1637751250000|2021-11-24 10:54:10|458.72|456.72|458.93|456.93|458.93|456.93|458.72|456.72|0
1637751260000|2021-11-24 10:54:20|459.57|457.57|459.35|457.35|459.57|457.57|459.35|457.35|0
1637751270000|2021-11-24 10:54:30|459.67|457.67|459.78|457.78|459.99|457.99|459.67|457.67|0
1637751280000|2021-11-24 10:54:40|459.35|457.35|459.35|457.35|459.57|457.57|459.35|457.35|0
1637751290000|2021-11-24 10:54:50|459.57|457.57|459.78|457.78|459.78|457.78|459.57|457.57|0
1637751300000|2021-11-24 10:55:00|459.99|457.99|458.72|456.72|459.99|457.99|458.72|456.72|0
1637751310000|2021-11-24 10:55:10|458.5|456.5|458.72|456.72|458.72|456.72|458.5|456.5|0
1637751320000|2021-11-24 10:55:20|458.5|456.5|458.72|456.72|458.93|456.93|458.5|456.5|0
1637751330000|2021-11-24 10:55:30|458.82|456.82|458.82|456.82|458.82|456.82|458.82|456.82|0
1637751340000|2021-11-24 10:55:40|458.72|456.72|458.93|456.93|459.14|457.14|458.72|456.72|0
1637751350000|2021-11-24 10:55:50|458.72|456.72|459.35|457.35|459.35|457.35|458.72|456.72|0
1637751360000|2021-11-24 10:56:00|458.93|456.93|459.35|457.35|459.35|457.35|458.93|456.93|0
1637751370000|2021-11-24 10:56:10|459.57|457.57|459.57|457.57|459.57|457.57|459.46|457.46|0
1637751380000|2021-11-24 10:56:20|459.35|457.35|459.35|457.35|459.35|457.35|459.35|457.35|0
1637751390000|2021-11-24 10:56:30|459.57|457.57|459.57|457.57|459.78|457.78|459.57|457.57|0
1637751400000|2021-11-24 10:56:40|459.67|457.67|459.24|457.24|459.67|457.67|459.24|457.24|0
1637751410000|2021-11-24 10:56:50|459.14|457.14|458.93|456.93|459.14|457.14|458.93|456.93|0
1637751420000|2021-11-24 10:57:00|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1637751430000|2021-11-24 10:57:10|459.03|457.03|458.93|456.93|459.03|457.03|458.93|456.93|0
1637751440000|2021-11-24 10:57:20|458.71|456.71|458.93|456.93|458.93|456.93|458.71|456.71|0
1637751450000|2021-11-24 10:57:30|459.14|457.14|459.35|457.35|459.35|457.35|458.93|456.93|0
1637751460000|2021-11-24 10:57:40|459.14|457.14|459.14|457.14|459.35|457.35|459.14|457.14|0
1637751480000|2021-11-24 10:58:00|458.71|456.71|458.71|456.71|458.71|456.71|458.71|456.71|0
1637751490000|2021-11-24 10:58:10|458.6|456.6|458.5|456.5|458.6|456.6|458.5|456.5|0
1637751500000|2021-11-24 10:58:20|458.29|456.29|457.75|455.75|458.29|456.29|457.65|455.65|0
1637751510000|2021-11-24 10:58:30|457.23|455.23|457.01|455.01|457.23|455.23|457.01|455.01|0
1637751520000|2021-11-24 10:58:40|457.23|455.23|457.23|455.23|457.44|455.44|457.23|455.23|0
1637751530000|2021-11-24 10:58:50|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1637751540000|2021-11-24 10:59:00|457.86|455.86|457.65|455.65|457.86|455.86|457.65|455.65|0
1637751550000|2021-11-24 10:59:10|457.44|455.44|457.23|455.23|457.44|455.44|457.23|455.23|0
1637751560000|2021-11-24 10:59:20|457.12|455.12|457.33|455.33|457.33|455.33|457.12|455.12|0
1637751570000|2021-11-24 10:59:30|457.44|455.44|457.44|455.44|457.44|455.44|457.23|455.23|0
1637751580000|2021-11-24 10:59:40|457.54|455.54|457.44|455.44|457.65|455.65|457.44|455.44|0
1637751590000|2021-11-24 10:59:50|457.01|455.01|457.01|455.01|457.01|455.01|456.9|454.9|0
1637751600000|2021-11-24 11:00:00|457.23|455.23|457.23|455.23|457.44|455.44|457.23|455.23|0
1637751610000|2021-11-24 11:00:10|457.01|455.01|456.69|454.69|457.01|455.01|456.69|454.69|0
1637751620000|2021-11-24 11:00:20|456.59|454.59|456.59|454.59|456.8|454.8|456.59|454.59|0
1637751630000|2021-11-24 11:00:30|456.8|454.8|457.23|455.23|457.23|455.23|456.8|454.8|0
1637751640000|2021-11-24 11:00:40|457.01|455.01|457.01|455.01|457.23|455.23|457.01|455.01|0
1637751650000|2021-11-24 11:00:50|457.23|455.23|457.65|455.65|457.65|455.65|457.23|455.23|0
1637751660000|2021-11-24 11:01:00|457.86|455.86|457.86|455.86|457.86|455.86|457.86|455.86|0
1637751670000|2021-11-24 11:01:10|457.75|455.75|457.44|455.44|457.86|455.86|457.44|455.44|0
1637751680000|2021-11-24 11:01:20|457.01|455.01|457.22|455.22|457.23|455.23|457.01|455.01|0
1637751690000|2021-11-24 11:01:30|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1637751700000|2021-11-24 11:01:40|457.22|455.22|457.01|455.01|457.44|455.44|457.01|455.01|0
1637751710000|2021-11-24 11:01:50|456.9|454.9|457.33|455.33|457.44|455.44|456.9|454.9|0
1637751720000|2021-11-24 11:02:00|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|0
1637751740000|2021-11-24 11:02:20|457.11|455.11|456.59|454.59|457.11|455.11|456.59|454.59|0
1637751750000|2021-11-24 11:02:30|456.16|454.16|456.59|454.59|456.59|454.59|456.16|454.16|0
1637751760000|2021-11-24 11:02:40|456.38|454.38|456.16|454.16|456.38|454.38|456.16|454.16|0
1637751770000|2021-11-24 11:02:50|456.37|454.37|456.37|454.37|456.37|454.37|456.37|454.37|0
1637751780000|2021-11-24 11:03:00|456.16|454.16|456.8|454.8|456.8|454.8|456.16|454.16|0
1637751790000|2021-11-24 11:03:10|457.01|455.01|457.01|455.01|457.01|455.01|457.01|455.01|0
1637751800000|2021-11-24 11:03:20|457.44|455.44|457.54|455.54|457.65|455.65|457.44|455.44|0
1637751810000|2021-11-24 11:03:30|457.44|455.44|457.33|455.33|457.44|455.44|457.22|455.22|0
1637751820000|2021-11-24 11:03:40|457.22|455.22|457.22|455.22|457.44|455.44|457.22|455.22|0
1637751830000|2021-11-24 11:03:50|457.01|455.01|457.22|455.22|457.22|455.22|457.01|455.01|0
1637751840000|2021-11-24 11:04:00|457.44|455.44|457.01|455.01|457.44|455.44|457.01|455.01|0
1637751850000|2021-11-24 11:04:10|456.8|454.8|457.01|455.01|457.01|455.01|456.8|454.8|0
1637751860000|2021-11-24 11:04:20|456.8|454.8|457.01|455.01|457.01|455.01|456.8|454.8|0
1637751870000|2021-11-24 11:04:30|457.22|455.22|457.11|455.11|457.22|455.22|457.11|455.11|0
1637751880000|2021-11-24 11:04:40|457.32|455.32|457.22|455.22|457.32|455.32|457.22|455.22|0
1637751890000|2021-11-24 11:04:50|456.8|454.8|456.8|454.8|456.8|454.8|456.8|454.8|0
1637751900000|2021-11-24 11:05:00|457.01|455.01|457.01|455.01|457.11|455.11|457.01|455.01|0
1637751910000|2021-11-24 11:05:10|457.11|455.11|457.01|455.01|457.22|455.22|457.01|455.01|0
1637751920000|2021-11-24 11:05:20|457.22|455.22|457.65|455.65|457.65|455.65|457.01|455.01|0
1637751930000|2021-11-24 11:05:30|457.54|455.54|457.86|455.86|457.86|455.86|457.54|455.54|0
1637751940000|2021-11-24 11:05:40|457.65|455.65|457.75|455.75|457.86|455.86|457.65|455.65|0
1637751950000|2021-11-24 11:05:50|457.32|455.32|457.86|455.86|457.86|455.86|457.32|455.32|0
1637751960000|2021-11-24 11:06:00|457.65|455.65|457.43|455.43|457.65|455.65|457.43|455.43|0
1637751970000|2021-11-24 11:06:10|457.54|455.54|457.65|455.65|457.65|455.65|457.43|455.43|0
1637751980000|2021-11-24 11:06:20|457.86|455.86|457.86|455.86|457.86|455.86|457.75|455.75|0
1637751990000|2021-11-24 11:06:30|457.65|455.65|457.65|455.65|457.65|455.65|457.65|455.65|0
1637752000000|2021-11-24 11:06:40|457.43|455.43|457.65|455.65|457.65|455.65|457.43|455.43|0
1637752010000|2021-11-24 11:06:50|457.54|455.54|457.43|455.43|457.54|455.54|457.43|455.43|0
1637752030000|2021-11-24 11:07:10|457.01|455.01|457.01|455.01|457.01|455.01|456.8|454.8|0
1637752040000|2021-11-24 11:07:20|457.22|455.22|457.22|455.22|457.32|455.32|457.22|455.22|0
1637752050000|2021-11-24 11:07:30|457.01|455.01|456.8|454.8|457.01|455.01|456.8|454.8|0
1637752070000|2021-11-24 11:07:50|456.58|454.58|456.16|454.16|456.58|454.58|456.16|454.16|0
1637752080000|2021-11-24 11:08:00|456.26|454.26|456.37|454.37|456.37|454.37|456.26|454.26|0
1637752090000|2021-11-24 11:08:10|456.16|454.16|456.37|454.37|456.37|454.37|456.16|454.16|0
1637752100000|2021-11-24 11:08:20|456.47|454.47|456.16|454.16|456.47|454.47|456.16|454.16|0
1637752110000|2021-11-24 11:08:30|456.37|454.37|456.37|454.37|456.58|454.58|456.37|454.37|0
1637752120000|2021-11-24 11:08:40|456.58|454.58|457.32|455.32|457.43|455.43|456.58|454.58|0
1637752130000|2021-11-24 11:08:50|457.22|455.22|457.22|455.22|457.43|455.43|457.22|455.22|0
1637752140000|2021-11-24 11:09:00|457.43|455.43|457.22|455.22|457.43|455.43|457.22|455.22|0
1637752150000|2021-11-24 11:09:10|457.01|455.01|457.01|455.01|457.01|455.01|456.8|454.8|0
1637752170000|2021-11-24 11:09:30|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|0
1637752180000|2021-11-24 11:09:40|457.11|455.11|457.01|455.01|457.22|455.22|457.01|455.01|0
1637752190000|2021-11-24 11:09:50|456.8|454.8|457.01|455.01|457.01|455.01|456.8|454.8|0
1637752200000|2021-11-24 11:10:00|456.9|454.9|456.16|454.16|456.9|454.9|456.16|454.16|0
1637752210000|2021-11-24 11:10:10|456.58|454.58|457.01|455.01|457.01|455.01|456.58|454.58|0
1637752220000|2021-11-24 11:10:20|457.22|455.22|456.9|454.9|457.22|455.22|456.9|454.9|0
1637752230000|2021-11-24 11:10:30|457.01|455.01|457.01|455.01|457.22|455.22|457.01|455.01|0
1637752240000|2021-11-24 11:10:40|456.68|454.68|456.58|454.58|456.68|454.68|456.58|454.58|0
1637752250000|2021-11-24 11:10:50|456.68|454.68|456.58|454.58|456.68|454.68|456.37|454.37|0
1637752260000|2021-11-24 11:11:00|456.47|454.47|457.22|455.22|457.22|455.22|456.47|454.47|0
1637752270000|2021-11-24 11:11:10|457.64|455.64|457.43|455.43|457.64|455.64|457.43|455.43|0
1637752280000|2021-11-24 11:11:20|457.32|455.32|457.43|455.43|457.43|455.43|457.32|455.32|0
1637752290000|2021-11-24 11:11:30|457.64|455.64|457.64|455.64|457.86|455.86|457.64|455.64|0
1637752300000|2021-11-24 11:11:40|457.22|455.22|457.01|455.01|457.22|455.22|456.79|454.79|0
1637752310000|2021-11-24 11:11:50|456.79|454.79|457.01|455.01|457.22|455.22|456.79|454.79|0
1637752320000|2021-11-24 11:12:00|457.22|455.22|457.64|455.64|457.64|455.64|457.22|455.22|0
1637752340000|2021-11-24 11:12:20|457.43|455.43|457.43|455.43|457.53|455.53|457.43|455.43|0
1637752350000|2021-11-24 11:12:30|457.64|455.64|457.43|455.43|457.64|455.64|457.32|455.32|0
1637752360000|2021-11-24 11:12:40|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|0
1637752370000|2021-11-24 11:12:50|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1637752380000|2021-11-24 11:13:00|457.32|455.32|457.11|455.11|457.32|455.32|457.11|455.11|0
1637752390000|2021-11-24 11:13:10|457.01|455.01|456.89|454.89|457.01|455.01|456.79|454.79|0
1637752400000|2021-11-24 11:13:20|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1637752420000|2021-11-24 11:13:40|456.58|454.58|457.22|455.22|457.22|455.22|456.58|454.58|0
1637752430000|2021-11-24 11:13:50|457.43|455.43|457.53|455.53|457.53|455.53|457.43|455.43|0
1637752440000|2021-11-24 11:14:00|457.32|455.32|457.22|455.22|457.32|455.32|457.22|455.22|0
1637752450000|2021-11-24 11:14:10|457|455|457|455|457|455|456.79|454.79|0
1637752460000|2021-11-24 11:14:20|456.89|454.89|457|455|457|455|456.89|454.89|0
1637752470000|2021-11-24 11:14:30|456.79|454.79|456.89|454.89|456.89|454.89|456.79|454.79|0
1637752480000|2021-11-24 11:14:40|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1637752490000|2021-11-24 11:14:50|457|455|457.22|455.22|457.22|455.22|456.79|454.79|0
1637752500000|2021-11-24 11:15:00|457|455|457|455|457.11|455.11|457|455|0
1637752510000|2021-11-24 11:15:10|456.79|454.79|457.22|455.22|457.22|455.22|456.79|454.79|0
1637752520000|2021-11-24 11:15:20|457.43|455.43|457.43|455.43|457.64|455.64|457.43|455.43|0
1637752530000|2021-11-24 11:15:30|457.74|455.74|457.85|455.85|458.07|456.07|457.64|455.64|0
1637752550000|2021-11-24 11:15:50|457.74|455.74|457.85|455.85|457.85|455.85|457.74|455.74|0
1637752560000|2021-11-24 11:16:00|457.74|455.74|458.07|456.07|458.07|456.07|457.64|455.64|0
1637752570000|2021-11-24 11:16:10|457.85|455.85|457.96|455.96|458.07|456.07|457.85|455.85|0
1637752580000|2021-11-24 11:16:20|457.64|455.64|458.28|456.28|458.28|456.28|457.64|455.64|0
1637752590000|2021-11-24 11:16:30|457.04|455.04|457.04|455.04|457.04|455.04|456.93|454.93|0
1637752600000|2021-11-24 11:16:40|459.66|457.66|460.5|458.5|460.5|458.5|459.66|457.66|0
1637752610000|2021-11-24 11:16:50|460.71|458.71|460.93|458.93|460.93|458.93|460.71|458.71|0
1637752620000|2021-11-24 11:17:00|460.71|458.71|460.71|458.71|460.71|458.71|460.5|458.5|0
1637752630000|2021-11-24 11:17:10|460.6|458.6|460.6|458.6|460.6|458.6|460.6|458.6|0
1637752640000|2021-11-24 11:17:20|460.06|458.06|460.28|458.28|460.49|458.49|460.06|458.06|0
1637752650000|2021-11-24 11:17:30|460.06|458.06|460.49|458.49|460.49|458.49|460.06|458.06|0
1637752660000|2021-11-24 11:17:40|460.7|458.7|460.59|458.59|460.7|458.7|460.49|458.49|0
1637752670000|2021-11-24 11:17:50|460.91|458.91|460.91|458.91|460.91|458.91|460.7|458.7|0
1637752680000|2021-11-24 11:18:00|461.34|459.34|461.34|459.34|461.34|459.34|460.91|458.91|0
1637752690000|2021-11-24 11:18:10|461.12|459.12|461.55|459.55|461.55|459.55|461.12|459.12|0
1637752700000|2021-11-24 11:18:20|461.34|459.34|461.55|459.55|461.76|459.76|461.34|459.34|0
1637752710000|2021-11-24 11:18:30|461.76|459.76|461.97|459.97|461.97|459.97|461.76|459.76|0
1637752720000|2021-11-24 11:18:40|462.4|460.4|462.4|460.4|462.61|460.61|462.4|460.4|0
1637752730000|2021-11-24 11:18:50|462.5|460.5|462.5|460.5|462.5|460.5|462.5|460.5|0
1637752740000|2021-11-24 11:19:00|462.61|460.61|462.4|460.4|462.61|460.61|462.4|460.4|0
1637752750000|2021-11-24 11:19:10|462.82|460.82|462.61|460.61|462.82|460.82|462.61|460.61|0
1637752760000|2021-11-24 11:19:20|462.82|460.82|463.03|461.03|463.03|461.03|462.82|460.82|0
1637752770000|2021-11-24 11:19:30|463.25|461.25|463.46|461.46|463.46|461.46|463.25|461.25|0
1637752780000|2021-11-24 11:19:40|463.67|461.67|463.03|461.03|463.67|461.67|463.03|461.03|0
1637752790000|2021-11-24 11:19:50|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637752800000|2021-11-24 11:20:00|462.92|460.92|461.76|459.76|462.92|460.92|461.76|459.76|0
1637752810000|2021-11-24 11:20:10|462.4|460.4|462.71|460.71|462.71|460.71|462.4|460.4|0
1637752820000|2021-11-24 11:20:20|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637752830000|2021-11-24 11:20:30|463.03|461.03|463.03|461.03|463.03|461.03|463.03|461.03|0
1637752840000|2021-11-24 11:20:40|463.25|461.25|463.25|461.25|463.25|461.25|463.25|461.25|0
1637752850000|2021-11-24 11:20:50|463.03|461.03|463.03|461.03|463.03|461.03|463.03|461.03|0
1637752860000|2021-11-24 11:21:00|463.25|461.25|463.46|461.46|463.46|461.46|463.25|461.25|0
1637752870000|2021-11-24 11:21:10|463.25|461.25|463.25|461.25|463.46|461.46|463.25|461.25|0
1637752880000|2021-11-24 11:21:20|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1637752890000|2021-11-24 11:21:30|463.46|461.46|463.46|461.46|463.46|461.46|463.46|461.46|0
1637752900000|2021-11-24 11:21:40|463.67|461.67|464.31|462.31|464.31|462.31|463.67|461.67|0
1637752910000|2021-11-24 11:21:50|464.52|462.52|464.84|462.84|464.84|462.84|464.52|462.52|0
1637752920000|2021-11-24 11:22:00|464.73|462.73|463.88|461.88|464.73|462.73|463.88|461.88|0
1637752930000|2021-11-24 11:22:10|463.67|461.67|464.09|462.09|464.09|462.09|463.67|461.67|0
1637752940000|2021-11-24 11:22:20|463.88|461.88|463.67|461.67|463.88|461.88|463.67|461.67|0
1637752950000|2021-11-24 11:22:30|463.03|461.03|463.03|461.03|463.03|461.03|463.03|461.03|0
1637752960000|2021-11-24 11:22:40|462.92|460.92|462.61|460.61|463.03|461.03|462.61|460.61|0
1637752970000|2021-11-24 11:22:50|462.82|460.82|462.61|460.61|462.82|460.82|462.61|460.61|0
1637752980000|2021-11-24 11:23:00|462.18|460.18|462.5|460.5|462.5|460.5|462.18|460.18|0
1637752990000|2021-11-24 11:23:10|462.39|460.39|462.39|460.39|462.61|460.61|462.39|460.39|0
1637753000000|2021-11-24 11:23:20|462.61|460.61|462.61|460.61|463.03|461.03|462.61|460.61|0
1637753010000|2021-11-24 11:23:30|462.82|460.82|463.03|461.03|463.03|461.03|462.82|460.82|0
1637753020000|2021-11-24 11:23:40|462.82|460.82|462.82|460.82|463.03|461.03|462.82|460.82|0
1637753030000|2021-11-24 11:23:50|463.03|461.03|463.03|461.03|463.03|461.03|462.82|460.82|0
1637753040000|2021-11-24 11:24:00|462.18|460.18|462.39|460.39|462.61|460.61|462.18|460.18|0
1637753050000|2021-11-24 11:24:10|462.61|460.61|462.5|460.5|462.61|460.61|462.5|460.5|0
1637753060000|2021-11-24 11:24:20|462.39|460.39|462.82|460.82|462.82|460.82|462.39|460.39|0
1637753070000|2021-11-24 11:24:30|462.71|460.71|462.39|460.39|462.71|460.71|462.39|460.39|0
1637753080000|2021-11-24 11:24:40|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1637753090000|2021-11-24 11:24:50|462.5|460.5|462.61|460.61|462.61|460.61|462.5|460.5|0
1637753100000|2021-11-24 11:25:00|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1637753110000|2021-11-24 11:25:10|462.61|460.61|462.18|460.18|462.61|460.61|462.18|460.18|0
1637753120000|2021-11-24 11:25:20|462.39|460.39|462.61|460.61|462.61|460.61|462.39|460.39|0
1637753130000|2021-11-24 11:25:30|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637753140000|2021-11-24 11:25:40|462.92|460.92|463.24|461.24|463.24|461.24|462.92|460.92|0
1637753150000|2021-11-24 11:25:50|463.45|461.45|463.45|461.45|463.45|461.45|463.24|461.24|0
1637753160000|2021-11-24 11:26:00|463.67|461.67|463.67|461.67|463.67|461.67|463.45|461.45|0
1637753170000|2021-11-24 11:26:10|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1637753180000|2021-11-24 11:26:20|463.24|461.24|463.24|461.24|463.24|461.24|463.24|461.24|0
1637753190000|2021-11-24 11:26:30|463.03|461.03|463.24|461.24|463.24|461.24|463.03|461.03|0
1637753200000|2021-11-24 11:26:40|463.03|461.03|463.24|461.24|463.24|461.24|463.03|461.03|0
1637753210000|2021-11-24 11:26:50|463.13|461.13|463.45|461.45|463.45|461.45|463.13|461.13|0
1637753220000|2021-11-24 11:27:00|463.24|461.24|463.24|461.24|463.34|461.34|463.24|461.24|0
1637753230000|2021-11-24 11:27:10|463.45|461.45|463.03|461.03|463.45|461.45|463.03|461.03|0
1637753250000|2021-11-24 11:27:30|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637753260000|2021-11-24 11:27:40|463.03|461.03|463.03|461.03|463.03|461.03|462.82|460.82|0
1637753270000|2021-11-24 11:27:50|463.24|461.24|463.45|461.45|463.45|461.45|463.24|461.24|0
1637753280000|2021-11-24 11:28:00|463.34|461.34|463.45|461.45|463.45|461.45|463.34|461.34|0
1637753290000|2021-11-24 11:28:10|463.34|461.34|463.45|461.45|463.45|461.45|463.34|461.34|0
1637753300000|2021-11-24 11:28:20|463.67|461.67|463.45|461.45|463.67|461.67|463.45|461.45|0
1637753310000|2021-11-24 11:28:30|463.34|461.34|463.45|461.45|463.45|461.45|463.34|461.34|0
1637753320000|2021-11-24 11:28:40|463.03|461.03|463.03|461.03|463.03|461.03|463.03|461.03|0
1637753330000|2021-11-24 11:28:50|462.92|460.92|462.82|460.82|462.92|460.92|462.82|460.82|0
1637753340000|2021-11-24 11:29:00|463.03|461.03|463.03|461.03|463.03|461.03|462.82|460.82|0
1637753350000|2021-11-24 11:29:10|462.82|460.82|463.03|461.03|463.03|461.03|462.82|460.82|0
1637753360000|2021-11-24 11:29:20|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1637753370000|2021-11-24 11:29:30|462.6|460.6|462.82|460.82|462.82|460.82|462.6|460.6|0
1637753380000|2021-11-24 11:29:40|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1637753390000|2021-11-24 11:29:50|462.6|460.6|463.03|461.03|463.03|461.03|462.6|460.6|0
1637753400000|2021-11-24 11:30:00|463.13|461.13|462.6|460.6|463.13|461.13|462.6|460.6|0
1637753410000|2021-11-24 11:30:10|462.39|460.39|462.81|460.81|462.81|460.81|462.39|460.39|0
1637753420000|2021-11-24 11:30:20|462.7|460.7|462.6|460.6|462.7|460.7|462.6|460.6|0
1637753430000|2021-11-24 11:30:30|462.81|460.81|463.03|461.03|463.03|461.03|462.81|460.81|0
1637753440000|2021-11-24 11:30:40|463.24|461.24|463.34|461.34|463.34|461.34|463.24|461.24|0
1637753450000|2021-11-24 11:30:50|463.45|461.45|463.88|461.88|463.88|461.88|463.45|461.45|0
1637753460000|2021-11-24 11:31:00|463.66|461.66|463.66|461.66|463.66|461.66|463.66|461.66|0
1637753480000|2021-11-24 11:31:20|463.77|461.77|463.88|461.88|463.88|461.88|463.77|461.77|0
1637753490000|2021-11-24 11:31:30|464.09|462.09|464.09|462.09|464.19|462.19|464.09|462.09|0
1637753500000|2021-11-24 11:31:40|464.3|462.3|464.09|462.09|464.3|462.3|464.09|462.09|0
1637753520000|2021-11-24 11:32:00|464.3|462.3|464.3|462.3|464.3|462.3|464.09|462.09|0
1637753530000|2021-11-24 11:32:10|463.88|461.88|463.98|461.98|464.09|462.09|463.88|461.88|0
1637753540000|2021-11-24 11:32:20|464.09|462.09|464.09|462.09|464.3|462.3|464.09|462.09|0
1637753550000|2021-11-24 11:32:30|463.88|461.88|464.09|462.09|464.09|462.09|463.88|461.88|0
1637753560000|2021-11-24 11:32:40|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1637753570000|2021-11-24 11:32:50|464.3|462.3|464.51|462.51|464.51|462.51|464.3|462.3|0
1637753580000|2021-11-24 11:33:00|464.3|462.3|464.3|462.3|464.3|462.3|464.3|462.3|0
1637753590000|2021-11-24 11:33:10|464.09|462.09|463.88|461.88|464.09|462.09|463.66|461.66|0
1637753600000|2021-11-24 11:33:20|464.09|462.09|463.88|461.88|464.09|462.09|463.88|461.88|0
1637753620000|2021-11-24 11:33:40|463.98|461.98|464.09|462.09|464.09|462.09|463.98|461.98|0
1637753630000|2021-11-24 11:33:50|463.88|461.88|463.76|461.76|463.88|461.88|463.76|461.76|0
1637753640000|2021-11-24 11:34:00|463.98|461.98|464.3|462.3|464.3|462.3|463.98|461.98|0
1637753650000|2021-11-24 11:34:10|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1637753660000|2021-11-24 11:34:20|464.09|462.09|464.19|462.19|464.19|462.19|464.09|462.09|0
1637753670000|2021-11-24 11:34:30|464.3|462.3|464.3|462.3|464.3|462.3|464.3|462.3|0
1637753680000|2021-11-24 11:34:40|464.51|462.51|463.87|461.87|464.51|462.51|463.87|461.87|0
1637753690000|2021-11-24 11:34:50|463.98|461.98|463.98|461.98|463.98|461.98|463.98|461.98|0
1637753700000|2021-11-24 11:35:00|464.09|462.09|464.09|462.09|464.3|462.3|464.09|462.09|0
1637753710000|2021-11-24 11:35:10|464.3|462.3|464.09|462.09|464.3|462.3|464.09|462.09|0
1637753720000|2021-11-24 11:35:20|464.3|462.3|464.72|462.72|464.72|462.72|464.3|462.3|0
1637753730000|2021-11-24 11:35:30|464.51|462.51|464.72|462.72|464.72|462.72|464.51|462.51|0
1637753740000|2021-11-24 11:35:40|464.94|462.94|464.51|462.51|464.94|462.94|464.51|462.51|0
1637753760000|2021-11-24 11:36:00|464.3|462.3|464.3|462.3|464.3|462.3|464.19|462.19|0
1637753770000|2021-11-24 11:36:10|464.51|462.51|464.72|462.72|464.72|462.72|464.51|462.51|0
1637753780000|2021-11-24 11:36:20|464.51|462.51|464.51|462.51|464.72|462.72|464.51|462.51|0
1637753790000|2021-11-24 11:36:30|464.72|462.72|464.51|462.51|464.72|462.72|464.51|462.51|0
1637753800000|2021-11-24 11:36:40|464.72|462.72|464.72|462.72|464.72|462.72|464.61|462.61|0
1637753810000|2021-11-24 11:36:50|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1637753820000|2021-11-24 11:37:00|465.15|463.15|465.15|463.15|465.15|463.15|464.94|462.94|0
1637753830000|2021-11-24 11:37:10|464.94|462.94|464.72|462.72|464.94|462.94|464.51|462.51|0
1637753840000|2021-11-24 11:37:20|464.94|462.94|464.83|462.83|464.94|462.94|464.72|462.72|0
1637753850000|2021-11-24 11:37:30|464.61|462.61|464.94|462.94|464.94|462.94|464.61|462.61|0
1637753860000|2021-11-24 11:37:40|464.83|462.83|464.83|462.83|464.94|462.94|464.83|462.83|0
1637753870000|2021-11-24 11:37:50|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1637753880000|2021-11-24 11:38:00|464.72|462.72|464.51|462.51|464.72|462.72|464.51|462.51|0
1637753890000|2021-11-24 11:38:10|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1637753910000|2021-11-24 11:38:30|464.83|462.83|464.94|462.94|464.94|462.94|464.72|462.72|0
1637753920000|2021-11-24 11:38:40|465.15|463.15|465.36|463.36|465.36|463.36|465.15|463.15|0
1637753930000|2021-11-24 11:38:50|465.15|463.15|465.15|463.15|465.15|463.15|465.15|463.15|0
1637753950000|2021-11-24 11:39:10|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1637753960000|2021-11-24 11:39:20|465.15|463.15|465.15|463.15|465.15|463.15|465.15|463.15|0
1637753980000|2021-11-24 11:39:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1637754000000|2021-11-24 11:40:00|465.57|463.57|465.79|463.79|465.79|463.79|465.57|463.57|0
1637754010000|2021-11-24 11:40:10|466|464|466|464|466|464|465.79|463.79|0
1637754020000|2021-11-24 11:40:20|466.21|464.21|466.64|464.64|466.64|464.64|466.21|464.21|0
1637754030000|2021-11-24 11:40:30|466.42|464.42|466.21|464.21|466.42|464.42|466.21|464.21|0
1637754040000|2021-11-24 11:40:40|466.42|464.42|466.42|464.42|466.42|464.42|466.42|464.42|0
1637754050000|2021-11-24 11:40:50|466.21|464.21|466.64|464.64|466.64|464.64|466.21|464.21|0
1637754060000|2021-11-24 11:41:00|466.53|464.53|466.42|464.42|466.53|464.53|466.42|464.42|0
1637754070000|2021-11-24 11:41:10|466.64|464.64|467.06|465.06|467.06|465.06|466.64|464.64|0
1637754080000|2021-11-24 11:41:20|467.28|465.28|467.28|465.28|467.28|465.28|467.06|465.06|0
1637754090000|2021-11-24 11:41:30|467.49|465.49|467.49|465.49|467.49|465.49|467.49|465.49|0
1637754100000|2021-11-24 11:41:40|467.28|465.28|467.28|465.28|467.28|465.28|467.28|465.28|0
1637754110000|2021-11-24 11:41:50|467.38|465.38|467.06|465.06|467.38|465.38|466.85|464.85|0
1637754120000|2021-11-24 11:42:00|467.28|465.28|467.49|465.49|467.49|465.49|467.28|465.28|0
1637754130000|2021-11-24 11:42:10|467.28|465.28|467.28|465.28|467.28|465.28|467.28|465.28|0
1637754140000|2021-11-24 11:42:20|467.06|465.06|467.06|465.06|467.06|465.06|467.06|465.06|0
1637754150000|2021-11-24 11:42:30|467.28|465.28|467.06|465.06|467.49|465.49|467.06|465.06|0
1637754160000|2021-11-24 11:42:40|467.28|465.28|467.28|465.28|467.28|465.28|467.28|465.28|0
1637754180000|2021-11-24 11:43:00|467.49|465.49|467.28|465.28|467.49|465.49|467.28|465.28|0
1637754190000|2021-11-24 11:43:10|467.49|465.49|467.49|465.49|467.7|465.7|467.49|465.49|0
1637754200000|2021-11-24 11:43:20|467.59|465.59|467.7|465.7|467.7|465.7|467.59|465.59|0
1637754210000|2021-11-24 11:43:30|467.59|465.59|467.7|465.7|467.7|465.7|467.59|465.59|0
1637754220000|2021-11-24 11:43:40|467.49|465.49|467.49|465.49|467.49|465.49|467.49|465.49|0
1637754230000|2021-11-24 11:43:50|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1637754240000|2021-11-24 11:44:00|468.13|466.13|467.91|465.91|468.13|466.13|467.91|465.91|0
1637754250000|2021-11-24 11:44:10|467.7|465.7|468.13|466.13|468.13|466.13|467.7|465.7|0
1637754280000|2021-11-24 11:44:40|467.91|465.91|468.13|466.13|468.13|466.13|467.91|465.91|0
1637754290000|2021-11-24 11:44:50|468.55|466.55|468.55|466.55|468.55|466.55|468.55|466.55|0
1637754300000|2021-11-24 11:45:00|468.34|466.34|468.23|466.23|468.55|466.55|468.13|466.13|0
1637754310000|2021-11-24 11:45:10|468.34|466.34|468.98|466.98|468.98|466.98|468.34|466.34|0
1637754320000|2021-11-24 11:45:20|469.19|467.19|468.98|466.98|469.19|467.19|468.98|466.98|0
1637754330000|2021-11-24 11:45:30|469.19|467.19|468.98|466.98|469.19|467.19|468.98|466.98|0
1637754340000|2021-11-24 11:45:40|468.87|466.87|468.55|466.55|468.87|466.87|468.55|466.55|0
1637754350000|2021-11-24 11:45:50|468.13|466.13|467.91|465.91|468.23|466.23|467.91|465.91|0
1637754360000|2021-11-24 11:46:00|468.13|466.13|467.91|465.91|468.13|466.13|467.91|465.91|0
1637754370000|2021-11-24 11:46:10|467.7|465.7|467.7|465.7|467.91|465.91|467.7|465.7|0
1637754380000|2021-11-24 11:46:20|468.13|466.13|468.13|466.13|468.13|466.13|468.13|466.13|0
1637754390000|2021-11-24 11:46:30|468.34|466.34|468.34|466.34|468.55|466.55|468.13|466.13|0
1637754400000|2021-11-24 11:46:40|468.44|466.44|468.77|466.77|468.77|466.77|468.44|466.44|0
1637754410000|2021-11-24 11:46:50|468.55|466.55|468.55|466.55|468.55|466.55|468.55|466.55|0
1637754430000|2021-11-24 11:47:10|468.77|466.77|468.13|466.13|468.77|466.77|468.13|466.13|0
1637754450000|2021-11-24 11:47:30|467.91|465.91|467.91|465.91|468.13|466.13|467.91|465.91|0
1637754460000|2021-11-24 11:47:40|468.01|466.01|467.49|465.49|468.13|466.13|467.49|465.49|0
1637754470000|2021-11-24 11:47:50|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1637754480000|2021-11-24 11:48:00|467.27|465.27|467.37|465.37|467.49|465.49|467.27|465.27|0
1637754490000|2021-11-24 11:48:10|467.49|465.49|467.49|465.49|467.49|465.49|467.27|465.27|0
1637754500000|2021-11-24 11:48:20|467.27|465.27|467.27|465.27|467.27|465.27|467.27|465.27|0
1637754510000|2021-11-24 11:48:30|467.49|465.49|467.49|465.49|467.49|465.49|467.49|465.49|0
1637754520000|2021-11-24 11:48:40|467.37|465.37|467.49|465.49|467.49|465.49|467.27|465.27|0
1637754530000|2021-11-24 11:48:50|467.48|465.48|467.48|465.48|467.48|465.48|467.48|465.48|0
1637754540000|2021-11-24 11:49:00|467.59|465.59|467.7|465.7|467.7|465.7|467.59|465.59|0
1637754550000|2021-11-24 11:49:10|467.91|465.91|467.91|465.91|467.91|465.91|467.91|465.91|0
1637754560000|2021-11-24 11:49:20|468.01|466.01|467.91|465.91|468.01|466.01|467.91|465.91|0
1637754570000|2021-11-24 11:49:30|468.12|466.12|468.01|466.01|468.12|466.12|468.01|466.01|0
1637754580000|2021-11-24 11:49:40|467.91|465.91|467.91|465.91|467.91|465.91|467.91|465.91|0
1637754590000|2021-11-24 11:49:50|468.34|466.34|468.23|466.23|468.34|466.34|468.23|466.23|0
1637754600000|2021-11-24 11:50:00|468.34|466.34|468.55|466.55|468.55|466.55|468.34|466.34|0
1637754610000|2021-11-24 11:50:10|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1637754620000|2021-11-24 11:50:20|468.55|466.55|468.76|466.76|468.76|466.76|468.55|466.55|0
1637754630000|2021-11-24 11:50:30|468.65|466.65|468.76|466.76|468.76|466.76|468.65|466.65|0
1637754640000|2021-11-24 11:50:40|468.55|466.55|468.65|466.65|468.76|466.76|468.55|466.55|0
1637754650000|2021-11-24 11:50:50|468.55|466.55|468.34|466.34|468.55|466.55|468.34|466.34|0
1637754660000|2021-11-24 11:51:00|468.55|466.55|468.34|466.34|468.55|466.55|468.34|466.34|0
1637754670000|2021-11-24 11:51:10|468.44|466.44|468.34|466.34|468.55|466.55|468.34|466.34|0
1637754690000|2021-11-24 11:51:30|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|0
1637754700000|2021-11-24 11:51:40|467.91|465.91|467.91|465.91|468.12|466.12|467.91|465.91|0
1637754710000|2021-11-24 11:51:50|468.12|466.12|467.91|465.91|468.12|466.12|467.91|465.91|0
1637754720000|2021-11-24 11:52:00|468.01|466.01|467.91|465.91|468.01|466.01|467.91|465.91|0
1637754730000|2021-11-24 11:52:10|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|0
1637754740000|2021-11-24 11:52:20|468.01|466.01|467.59|465.59|468.01|466.01|467.48|465.48|0
1637754750000|2021-11-24 11:52:30|467.7|465.7|467.48|465.48|467.7|465.7|467.48|465.48|0
1637754760000|2021-11-24 11:52:40|467.8|465.8|467.48|465.48|467.8|465.8|467.48|465.48|0
1637754770000|2021-11-24 11:52:50|467.27|465.27|467.27|465.27|467.48|465.48|467.27|465.27|0
1637754780000|2021-11-24 11:53:00|467.48|465.48|467.48|465.48|467.48|465.48|467.37|465.37|0
1637754790000|2021-11-24 11:53:10|467.06|465.06|467.37|465.37|467.37|465.37|467.06|465.06|0
1637754800000|2021-11-24 11:53:20|467.27|465.27|467.7|465.7|467.7|465.7|467.27|465.27|0
1637754810000|2021-11-24 11:53:30|467.8|465.8|467.7|465.7|467.8|465.8|467.7|465.7|0
1637754820000|2021-11-24 11:53:40|467.48|465.48|467.27|465.27|467.48|465.48|467.27|465.27|0
1637754840000|2021-11-24 11:54:00|467.48|465.48|467.27|465.27|467.48|465.48|467.27|465.27|0
1637754850000|2021-11-24 11:54:10|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1637754860000|2021-11-24 11:54:20|467.48|465.48|466.63|464.63|467.48|465.48|466.63|464.63|0
1637754870000|2021-11-24 11:54:30|466.42|464.42|466.63|464.63|466.63|464.63|466.42|464.42|0
1637754880000|2021-11-24 11:54:40|466.42|464.42|466.42|464.42|466.42|464.42|466.42|464.42|0
1637754890000|2021-11-24 11:54:50|466.2|464.2|465.99|463.99|466.2|464.2|465.99|463.99|0
1637754900000|2021-11-24 11:55:00|466.2|464.2|465.99|463.99|466.2|464.2|465.99|463.99|0
1637754910000|2021-11-24 11:55:10|465.78|463.78|465.78|463.78|465.78|463.78|465.78|463.78|0
1637754920000|2021-11-24 11:55:20|465.56|463.56|464.93|462.93|465.56|463.56|464.93|462.93|0
1637754930000|2021-11-24 11:55:30|465.14|463.14|465.14|463.14|465.14|463.14|464.93|462.93|0
1637754950000|2021-11-24 11:55:50|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1637754960000|2021-11-24 11:56:00|465.24|463.24|465.24|463.24|465.24|463.24|465.24|463.24|0
1637754970000|2021-11-24 11:56:10|465.35|463.35|465.14|463.14|465.35|463.35|465.14|463.14|0
1637754980000|2021-11-24 11:56:20|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|0
1637754990000|2021-11-24 11:56:30|465.14|463.14|464.92|462.92|465.14|463.14|464.92|462.92|0
1637755000000|2021-11-24 11:56:40|464.71|462.71|464.92|462.92|464.92|462.92|464.71|462.71|0
1637755010000|2021-11-24 11:56:50|464.81|462.81|464.29|462.29|464.81|462.81|464.29|462.29|0
1637755020000|2021-11-24 11:57:00|464.07|462.07|464.07|462.07|464.07|462.07|464.07|462.07|0
1637755030000|2021-11-24 11:57:10|464.29|462.29|464.29|462.29|464.29|462.29|464.07|462.07|0
1637755040000|2021-11-24 11:57:20|464.5|462.5|464.5|462.5|464.5|462.5|464.5|462.5|0
1637755060000|2021-11-24 11:57:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1637755070000|2021-11-24 11:57:50|464.92|462.92|464.81|462.81|464.92|462.92|464.81|462.81|0
1637755080000|2021-11-24 11:58:00|464.71|462.71|464.81|462.81|464.81|462.81|464.71|462.71|0
1637755090000|2021-11-24 11:58:10|464.71|462.71|464.29|462.29|464.71|462.71|464.29|462.29|0
1637755100000|2021-11-24 11:58:20|464.5|462.5|464.71|462.71|464.71|462.71|464.29|462.29|0
1637755110000|2021-11-24 11:58:30|464.5|462.5|464.5|462.5|464.5|462.5|464.28|462.28|0
1637755120000|2021-11-24 11:58:40|464.71|462.71|464.71|462.71|464.92|462.92|464.71|462.71|0
1637755130000|2021-11-24 11:58:50|464.92|462.92|464.81|462.81|464.92|462.92|464.71|462.71|0
1637755140000|2021-11-24 11:59:00|464.92|462.92|464.6|462.6|464.92|462.92|464.5|462.5|0
1637755150000|2021-11-24 11:59:10|464.5|462.5|464.71|462.71|464.71|462.71|464.28|462.28|0
1637755160000|2021-11-24 11:59:20|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1637755170000|2021-11-24 11:59:30|464.71|462.71|464.81|462.81|464.92|462.92|464.71|462.71|0
1637755180000|2021-11-24 11:59:40|464.71|462.71|464.5|462.5|464.71|462.71|464.5|462.5|0
1637755190000|2021-11-24 11:59:50|464.28|462.28|464.07|462.07|464.28|462.28|463.96|461.96|0
1637755200000|2021-11-24 12:00:00|464.71|462.71|463.86|461.86|464.71|462.71|463.86|461.86|0
1637755210000|2021-11-24 12:00:10|463.96|461.96|464.5|462.5|464.5|462.5|463.86|461.86|0
1637755220000|2021-11-24 12:00:20|464.71|462.71|464.71|462.71|464.92|462.92|464.71|462.71|0
1637755230000|2021-11-24 12:00:30|464.92|462.92|464.92|462.92|465.35|463.35|464.92|462.92|0
1637755240000|2021-11-24 12:00:40|465.02|463.02|465.13|463.13|465.13|463.13|465.02|463.02|0
1637755250000|2021-11-24 12:00:50|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1637755260000|2021-11-24 12:01:00|465.77|463.77|465.77|463.77|465.77|463.77|465.77|463.77|0
1637755270000|2021-11-24 12:01:10|465.99|463.99|466.41|464.41|466.41|464.41|465.99|463.99|0
1637755290000|2021-11-24 12:01:30|466.2|464.2|466.62|464.62|466.62|464.62|466.2|464.2|0
1637755300000|2021-11-24 12:01:40|466.41|464.41|466.62|464.62|466.62|464.62|466.41|464.41|0
1637755310000|2021-11-24 12:01:50|466.84|464.84|466.84|464.84|466.84|464.84|466.84|464.84|0
1637755320000|2021-11-24 12:02:00|466.62|464.62|466.41|464.41|466.62|464.62|466.41|464.41|0
1637755330000|2021-11-24 12:02:10|466.62|464.62|467.05|465.05|467.05|465.05|466.62|464.62|0
1637755340000|2021-11-24 12:02:20|466.84|464.84|467.05|465.05|467.05|465.05|466.84|464.84|0
1637755350000|2021-11-24 12:02:30|466.94|464.94|467.05|465.05|467.05|465.05|466.94|464.94|0
1637755360000|2021-11-24 12:02:40|466.84|464.84|466.84|464.84|466.84|464.84|466.62|464.62|0
1637755370000|2021-11-24 12:02:50|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|0
1637755380000|2021-11-24 12:03:00|466.73|464.73|465.98|463.98|466.73|464.73|465.98|463.98|0
1637755390000|2021-11-24 12:03:10|466.2|464.2|466.51|464.51|466.51|464.51|466.2|464.2|0
1637755400000|2021-11-24 12:03:20|466.62|464.62|466.2|464.2|466.62|464.62|466.2|464.2|0
1637755410000|2021-11-24 12:03:30|465.98|463.98|465.98|463.98|465.98|463.98|465.77|463.77|0
1637755420000|2021-11-24 12:03:40|466.09|464.09|465.98|463.98|466.09|464.09|465.98|463.98|0
1637755430000|2021-11-24 12:03:50|465.87|463.87|465.77|463.77|465.87|463.87|465.77|463.77|0
1637755440000|2021-11-24 12:04:00|465.56|463.56|465.35|463.35|465.56|463.56|465.35|463.35|0
1637755450000|2021-11-24 12:04:10|465.13|463.13|464.92|462.92|465.13|463.13|464.92|462.92|0
1637755460000|2021-11-24 12:04:20|464.71|462.71|464.6|462.6|464.71|462.71|464.6|462.6|0
1637755470000|2021-11-24 12:04:30|464.71|462.71|464.71|462.71|464.71|462.71|464.49|462.49|0
1637755480000|2021-11-24 12:04:40|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1637755490000|2021-11-24 12:04:50|464.07|462.07|464.71|462.71|464.71|462.71|464.07|462.07|0
1637755500000|2021-11-24 12:05:00|464.92|462.92|464.28|462.28|464.92|462.92|464.28|462.28|0
1637755510000|2021-11-24 12:05:10|463.86|461.86|463.32|461.32|463.86|461.86|463.32|461.32|0
1637755520000|2021-11-24 12:05:20|463.43|461.43|463.22|461.22|463.43|461.43|463.22|461.22|0
1637755530000|2021-11-24 12:05:30|463.64|461.64|464.17|462.17|464.17|462.17|463.64|461.64|0
1637755540000|2021-11-24 12:05:40|464.38|462.38|464.07|462.07|464.38|462.38|464.07|462.07|0
1637755550000|2021-11-24 12:05:50|463.43|461.43|463.22|461.22|463.43|461.43|463.22|461.22|0
1637755560000|2021-11-24 12:06:00|463.43|461.43|463.64|461.64|463.64|461.64|463.43|461.43|0
1637755570000|2021-11-24 12:06:10|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|0
1637755580000|2021-11-24 12:06:20|463.22|461.22|463|461|463.22|461.22|463|461|0
1637755590000|2021-11-24 12:06:30|463.22|461.22|463.22|461.22|463.43|461.43|463.22|461.22|0
1637755600000|2021-11-24 12:06:40|463.43|461.43|463.22|461.22|463.43|461.43|463.22|461.22|0
1637755610000|2021-11-24 12:06:50|463.43|461.43|463.22|461.22|463.43|461.43|463.22|461.22|0
1637755620000|2021-11-24 12:07:00|463.43|461.43|463.64|461.64|463.64|461.64|463.22|461.22|0
1637755630000|2021-11-24 12:07:10|463.53|461.53|463.64|461.64|463.64|461.64|463.53|461.53|0
1637755640000|2021-11-24 12:07:20|463.74|461.74|463.85|461.85|463.85|461.85|463.74|461.74|0
1637755650000|2021-11-24 12:07:30|463.64|461.64|463.85|461.85|463.85|461.85|463.53|461.53|0
1637755660000|2021-11-24 12:07:40|464.07|462.07|463.85|461.85|464.07|462.07|463.85|461.85|0
1637755670000|2021-11-24 12:07:50|463.64|461.64|463.43|461.43|463.64|461.64|463.43|461.43|0
1637755680000|2021-11-24 12:08:00|463.85|461.85|463.96|461.96|463.96|461.96|463.85|461.85|0
1637755690000|2021-11-24 12:08:10|463.85|461.85|463.85|461.85|463.85|461.85|463.74|461.74|0
1637755700000|2021-11-24 12:08:20|463.64|461.64|463|461|463.64|461.64|463|461|0
1637755710000|2021-11-24 12:08:30|462.79|460.79|462.79|460.79|463|461|462.79|460.79|0
1637755720000|2021-11-24 12:08:40|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1637755730000|2021-11-24 12:08:50|462.15|460.15|462.58|460.58|462.58|460.58|462.15|460.15|0
1637755740000|2021-11-24 12:09:00|462.79|460.79|462.89|460.89|462.89|460.89|462.79|460.79|0
1637755750000|2021-11-24 12:09:10|463.22|461.22|463|461|463.22|461.22|463|461|0
1637755760000|2021-11-24 12:09:20|463.1|461.1|462.89|460.89|463.1|461.1|462.89|460.89|0
1637755770000|2021-11-24 12:09:30|463|461|462.58|460.58|463|461|462.58|460.58|0
1637755780000|2021-11-24 12:09:40|462.47|460.47|462.58|460.58|462.58|460.58|462.47|460.47|0
1637755790000|2021-11-24 12:09:50|462.47|460.47|462.36|460.36|462.47|460.47|462.15|460.15|0
1637755800000|2021-11-24 12:10:00|462.25|460.25|462.15|460.15|462.25|460.25|462.15|460.15|0
1637755810000|2021-11-24 12:10:10|462.58|460.58|462.36|460.36|462.58|460.58|462.36|460.36|0
1637755820000|2021-11-24 12:10:20|462.47|460.47|462.47|460.47|462.47|460.47|462.47|460.47|0
1637755830000|2021-11-24 12:10:30|462.36|460.36|462.58|460.58|462.58|460.58|462.36|460.36|0
1637755840000|2021-11-24 12:10:40|462.15|460.15|462.36|460.36|462.36|460.36|462.15|460.15|0
1637755850000|2021-11-24 12:10:50|462.25|460.25|462.58|460.58|462.58|460.58|462.15|460.15|0
1637755860000|2021-11-24 12:11:00|462.36|460.36|462.58|460.58|462.58|460.58|462.36|460.36|0
1637755870000|2021-11-24 12:11:10|462.79|460.79|463|461|463|461|462.79|460.79|0
1637755880000|2021-11-24 12:11:20|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|0
1637755890000|2021-11-24 12:11:30|463.43|461.43|463.43|461.43|463.43|461.43|463.21|461.21|0
1637755900000|2021-11-24 12:11:40|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1637755910000|2021-11-24 12:11:50|463.64|461.64|463.64|461.64|463.64|461.64|463.64|461.64|0
1637755920000|2021-11-24 12:12:00|463.43|461.43|463.43|461.43|463.43|461.43|463.32|461.32|0
1637755940000|2021-11-24 12:12:20|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|0
1637755950000|2021-11-24 12:12:30|463|461|463|461|463|461|463|461|0
1637755960000|2021-11-24 12:12:40|463.21|461.21|463|461|463.21|461.21|463|461|0
1637755970000|2021-11-24 12:12:50|462.79|460.79|462.79|460.79|462.89|460.89|462.79|460.79|0
1637755980000|2021-11-24 12:13:00|462.36|460.36|462.46|460.46|462.46|460.46|462.36|460.36|0
1637755990000|2021-11-24 12:13:10|462.58|460.58|462.36|460.36|462.58|460.58|462.36|460.36|0
1637756000000|2021-11-24 12:13:20|462.15|460.15|462.57|460.57|462.58|460.58|462.15|460.15|0
1637756010000|2021-11-24 12:13:30|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637756020000|2021-11-24 12:13:40|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1637756030000|2021-11-24 12:13:50|462.15|460.15|461.94|459.94|462.36|460.36|461.94|459.94|0
1637756040000|2021-11-24 12:14:00|462.15|460.15|462.36|460.36|462.36|460.36|462.15|460.15|0
1637756050000|2021-11-24 12:14:10|462.15|460.15|462.15|460.15|462.36|460.36|462.15|460.15|0
1637756060000|2021-11-24 12:14:20|462.36|460.36|462.15|460.15|462.36|460.36|462.15|460.15|0
1637756070000|2021-11-24 12:14:30|461.94|459.94|462.04|460.04|462.04|460.04|461.94|459.94|0
1637756080000|2021-11-24 12:14:40|462.15|460.15|462.57|460.57|462.57|460.57|462.15|460.15|0
1637756090000|2021-11-24 12:14:50|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637756100000|2021-11-24 12:15:00|462.57|460.57|462.68|460.68|462.68|460.68|462.57|460.57|0
1637756110000|2021-11-24 12:15:10|462.79|460.79|462.36|460.36|462.79|460.79|462.36|460.36|0
1637756120000|2021-11-24 12:15:20|462.46|460.46|462.36|460.36|462.57|460.57|462.36|460.36|0
1637756130000|2021-11-24 12:15:30|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|0
1637756140000|2021-11-24 12:15:40|462.36|460.36|462.25|460.25|462.36|460.36|462.25|460.25|0
1637756150000|2021-11-24 12:15:50|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1637756160000|2021-11-24 12:16:00|462.25|460.25|462.15|460.15|462.36|460.36|462.15|460.15|0
1637756170000|2021-11-24 12:16:10|462.36|460.36|462.36|460.36|462.36|460.36|462.15|460.15|0
1637756180000|2021-11-24 12:16:20|462.46|460.46|462.57|460.57|462.57|460.57|462.36|460.36|0
1637756190000|2021-11-24 12:16:30|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637756200000|2021-11-24 12:16:40|462.57|460.57|462.36|460.36|462.57|460.57|462.36|460.36|0
1637756210000|2021-11-24 12:16:50|462.57|460.57|462.46|460.46|462.57|460.57|462.46|460.46|0
1637756220000|2021-11-24 12:17:00|462.57|460.57|462.57|460.57|462.57|460.57|462.36|460.36|0
1637756230000|2021-11-24 12:17:10|462.15|460.15|462.46|460.46|462.57|460.57|462.15|460.15|0
1637756240000|2021-11-24 12:17:20|462.36|460.36|462.46|460.46|462.46|460.46|462.25|460.25|0
1637756250000|2021-11-24 12:17:30|462.36|460.36|461.94|459.94|462.36|460.36|461.94|459.94|0
1637756260000|2021-11-24 12:17:40|462.04|460.04|462.15|460.15|462.15|460.15|461.94|459.94|0
1637756280000|2021-11-24 12:18:00|462.36|460.36|463|461|463|461|462.36|460.36|0
1637756290000|2021-11-24 12:18:10|463.31|461.31|463.42|461.42|463.42|461.42|463.31|461.31|0
1637756300000|2021-11-24 12:18:20|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1637756320000|2021-11-24 12:18:40|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1637756330000|2021-11-24 12:18:50|463.52|461.52|463.42|461.42|463.52|461.52|463.42|461.42|0
1637756340000|2021-11-24 12:19:00|463.63|461.63|463.63|461.63|464.06|462.06|463.63|461.63|0
1637756350000|2021-11-24 12:19:10|463.21|461.21|463.42|461.42|463.42|461.42|463.21|461.21|0
1637756360000|2021-11-24 12:19:20|463.21|461.21|463.21|461.21|463.21|461.21|463|461|0
1637756370000|2021-11-24 12:19:30|463|461|462.78|460.78|463|461|462.57|460.57|0
1637756380000|2021-11-24 12:19:40|463|461|463|461|463|461|463|461|0
1637756390000|2021-11-24 12:19:50|463.21|461.21|463.63|461.63|463.63|461.63|463.21|461.21|0
1637756400000|2021-11-24 12:20:00|463.42|461.42|463.42|461.42|463.42|461.42|463.21|461.21|0
1637756410000|2021-11-24 12:20:10|463.31|461.31|463|461|463.42|461.42|463|461|0
1637756420000|2021-11-24 12:20:20|462.67|460.67|462.15|460.15|462.67|460.67|462.15|460.15|0
1637756430000|2021-11-24 12:20:30|462.25|460.25|462.57|460.57|462.57|460.57|462.15|460.15|0
1637756440000|2021-11-24 12:20:40|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637756450000|2021-11-24 12:20:50|462.15|460.15|462.36|460.36|462.36|460.36|462.04|460.04|0
1637756460000|2021-11-24 12:21:00|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1637756470000|2021-11-24 12:21:10|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1637756480000|2021-11-24 12:21:20|462.36|460.36|462.78|460.78|462.78|460.78|462.36|460.36|0
1637756490000|2021-11-24 12:21:30|462.99|460.99|462.99|460.99|463.21|461.21|462.99|460.99|0
1637756500000|2021-11-24 12:21:40|462.57|460.57|462.78|460.78|462.78|460.78|462.57|460.57|0
1637756510000|2021-11-24 12:21:50|462.67|460.67|462.78|460.78|462.78|460.78|462.67|460.67|0
1637756520000|2021-11-24 12:22:00|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1637756530000|2021-11-24 12:22:10|462.88|460.88|462.67|460.67|462.88|460.88|462.67|460.67|0
1637756540000|2021-11-24 12:22:20|462.78|460.78|462.99|460.99|462.99|460.99|462.78|460.78|0
1637756550000|2021-11-24 12:22:30|462.88|460.88|462.78|460.78|462.88|460.88|462.78|460.78|0
1637756560000|2021-11-24 12:22:40|463.21|461.21|463.1|461.1|463.21|461.21|463.1|461.1|0
1637756570000|2021-11-24 12:22:50|463.21|461.21|462.99|460.99|463.21|461.21|462.99|460.99|0
1637756580000|2021-11-24 12:23:00|462.88|460.88|462.78|460.78|462.88|460.88|462.78|460.78|0
1637756590000|2021-11-24 12:23:10|462.57|460.57|462.67|460.67|462.67|460.67|462.57|460.57|0
1637756600000|2021-11-24 12:23:20|462.57|460.57|462.14|460.14|462.57|460.57|462.14|460.14|0
1637756610000|2021-11-24 12:23:30|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1637756620000|2021-11-24 12:23:40|462.25|460.25|462.14|460.14|462.36|460.36|462.14|460.14|0
1637756630000|2021-11-24 12:23:50|462.25|460.25|461.93|459.93|462.25|460.25|461.93|459.93|0
1637756640000|2021-11-24 12:24:00|462.14|460.14|461.29|459.29|462.14|460.14|461.29|459.29|0
1637756650000|2021-11-24 12:24:10|461.72|459.72|461.51|459.51|461.72|459.72|461.51|459.51|0
1637756670000|2021-11-24 12:24:30|461.72|459.72|461.51|459.51|461.72|459.72|461.51|459.51|0
1637756680000|2021-11-24 12:24:40|461.29|459.29|461.29|459.29|461.29|459.29|461.08|459.08|0
1637756690000|2021-11-24 12:24:50|461.08|459.08|461.29|459.29|461.29|459.29|461.08|459.08|0
1637756700000|2021-11-24 12:25:00|461.18|459.18|461.29|459.29|461.29|459.29|461.18|459.18|0
1637756710000|2021-11-24 12:25:10|461.4|459.4|461.51|459.51|461.51|459.51|461.4|459.4|0
1637756720000|2021-11-24 12:25:20|461.29|459.29|461.51|459.51|461.51|459.51|461.29|459.29|0
1637756730000|2021-11-24 12:25:30|461.61|459.61|461.51|459.51|461.72|459.72|461.29|459.29|0
1637756740000|2021-11-24 12:25:40|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1637756750000|2021-11-24 12:25:50|461.08|459.08|461.29|459.29|461.29|459.29|461.08|459.08|0
1637756760000|2021-11-24 12:26:00|461.39|459.39|461.93|459.93|461.93|459.93|461.39|459.39|0
1637756770000|2021-11-24 12:26:10|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637756780000|2021-11-24 12:26:20|462.03|460.03|462.14|460.14|462.14|460.14|462.03|460.03|0
1637756790000|2021-11-24 12:26:30|461.93|459.93|462.14|460.14|462.14|460.14|461.93|459.93|0
1637756800000|2021-11-24 12:26:40|462.35|460.35|462.78|460.78|462.78|460.78|462.35|460.35|0
1637756810000|2021-11-24 12:26:50|462.57|460.57|462.35|460.35|462.67|460.67|462.35|460.35|0
1637756820000|2021-11-24 12:27:00|462.24|460.24|462.46|460.46|462.46|460.46|462.24|460.24|0
1637756830000|2021-11-24 12:27:10|462.57|460.57|462.57|460.57|462.57|460.57|462.57|460.57|0
1637756840000|2021-11-24 12:27:20|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1637756850000|2021-11-24 12:27:30|462.99|460.99|462.78|460.78|462.99|460.99|462.78|460.78|0
1637756860000|2021-11-24 12:27:40|462.99|460.99|462.78|460.78|462.99|460.99|462.78|460.78|0
1637756870000|2021-11-24 12:27:50|462.99|460.99|462.78|460.78|462.99|460.99|462.78|460.78|0
1637756880000|2021-11-24 12:28:00|463.2|461.2|463.63|461.63|463.63|461.63|463.2|461.2|0
1637756890000|2021-11-24 12:28:10|463.2|461.2|463.42|461.42|463.42|461.42|463.2|461.2|0
1637756900000|2021-11-24 12:28:20|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1637756910000|2021-11-24 12:28:30|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|0
1637756920000|2021-11-24 12:28:40|463.2|461.2|463.2|461.2|463.2|461.2|462.99|460.99|0
1637756930000|2021-11-24 12:28:50|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1637756940000|2021-11-24 12:29:00|463.2|461.2|463.2|461.2|463.2|461.2|462.99|460.99|0
1637756950000|2021-11-24 12:29:10|462.99|460.99|462.78|460.78|462.99|460.99|462.78|460.78|0
1637756960000|2021-11-24 12:29:20|462.99|460.99|463.2|461.2|463.2|461.2|462.99|460.99|0
1637756970000|2021-11-24 12:29:30|463.41|461.41|463.52|461.52|463.52|461.52|463.41|461.41|0
1637756980000|2021-11-24 12:29:40|463.41|461.41|462.99|460.99|463.41|461.41|462.99|460.99|0
1637756990000|2021-11-24 12:29:50|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1637757000000|2021-11-24 12:30:00|462.56|460.56|462.56|460.56|462.78|460.78|462.56|460.56|0
1637757010000|2021-11-24 12:30:10|462.35|460.35|462.35|460.35|462.35|460.35|462.35|460.35|0
1637757020000|2021-11-24 12:30:20|462.56|460.56|461.71|459.71|462.56|460.56|461.71|459.71|0
1637757030000|2021-11-24 12:30:30|461.5|459.5|461.71|459.71|461.71|459.71|461.5|459.5|0
1637757040000|2021-11-24 12:30:40|461.5|459.5|461.29|459.29|461.5|459.5|461.29|459.29|0
1637757050000|2021-11-24 12:30:50|461.08|459.08|461.08|459.08|461.08|459.08|460.87|458.87|0
1637757060000|2021-11-24 12:31:00|461.18|459.18|461.5|459.5|461.71|459.71|461.18|459.18|0
1637757070000|2021-11-24 12:31:10|461.93|459.93|461.93|459.93|461.93|459.93|461.71|459.71|0
1637757080000|2021-11-24 12:31:20|461.71|459.71|461.82|459.82|461.82|459.82|461.71|459.71|0
1637757090000|2021-11-24 12:31:30|461.93|459.93|461.93|459.93|462.14|460.14|461.93|459.93|0
1637757100000|2021-11-24 12:31:40|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637757120000|2021-11-24 12:32:00|461.93|459.93|461.71|459.71|462.14|460.14|461.71|459.71|0
1637757130000|2021-11-24 12:32:10|461.93|459.93|461.93|459.93|462.14|460.14|461.93|459.93|0
1637757140000|2021-11-24 12:32:20|461.82|459.82|461.71|459.71|461.93|459.93|461.71|459.71|0
1637757150000|2021-11-24 12:32:30|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1637757160000|2021-11-24 12:32:40|461.39|459.39|461.18|459.18|461.39|459.39|461.08|459.08|0
1637757170000|2021-11-24 12:32:50|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|0
1637757180000|2021-11-24 12:33:00|461.29|459.29|461.08|459.08|461.29|459.29|461.08|459.08|0
1637757190000|2021-11-24 12:33:10|461.29|459.29|461.5|459.5|461.5|459.5|461.29|459.29|0
1637757200000|2021-11-24 12:33:20|461.39|459.39|461.18|459.18|461.5|459.5|461.18|459.18|0
1637757210000|2021-11-24 12:33:30|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1637757220000|2021-11-24 12:33:40|461.18|459.18|461.08|459.08|461.29|459.29|461.08|459.08|0
1637757230000|2021-11-24 12:33:50|461.71|459.71|461.71|459.71|461.71|459.71|461.6|459.6|0
1637757240000|2021-11-24 12:34:00|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637757250000|2021-11-24 12:34:10|461.81|459.81|462.14|460.14|462.14|460.14|461.71|459.71|0
1637757260000|2021-11-24 12:34:20|461.92|459.92|461.92|459.92|462.14|460.14|461.92|459.92|0
1637757270000|2021-11-24 12:34:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1637757280000|2021-11-24 12:34:40|462.35|460.35|461.92|459.92|462.56|460.56|461.92|459.92|0
1637757290000|2021-11-24 12:34:50|462.77|460.77|462.56|460.56|462.77|460.77|462.56|460.56|0
1637757300000|2021-11-24 12:35:00|462.77|460.77|462.56|460.56|462.77|460.77|462.56|460.56|0
1637757310000|2021-11-24 12:35:10|462.35|460.35|462.35|460.35|462.35|460.35|461.92|459.92|0
1637757320000|2021-11-24 12:35:20|462.56|460.56|462.56|460.56|462.56|460.56|462.45|460.45|0
1637757330000|2021-11-24 12:35:30|462.35|460.35|462.35|460.35|462.35|460.35|462.35|460.35|0
1637757340000|2021-11-24 12:35:40|462.77|460.77|462.77|460.77|462.77|460.77|462.56|460.56|0
1637757360000|2021-11-24 12:36:00|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1637757370000|2021-11-24 12:36:10|462.99|460.99|462.77|460.77|463.09|461.09|462.77|460.77|0
1637757380000|2021-11-24 12:36:20|462.56|460.56|462.35|460.35|462.56|460.56|462.35|460.35|0
1637757390000|2021-11-24 12:36:30|462.56|460.56|462.35|460.35|462.56|460.56|462.35|460.35|0
1637757400000|2021-11-24 12:36:40|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|0
1637757410000|2021-11-24 12:36:50|462.35|460.35|462.35|460.35|462.56|460.56|462.35|460.35|0
1637757420000|2021-11-24 12:37:00|462.45|460.45|462.56|460.56|462.56|460.56|462.45|460.45|0
1637757430000|2021-11-24 12:37:10|462.66|460.66|462.56|460.56|462.77|460.77|462.35|460.35|0
1637757440000|2021-11-24 12:37:20|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1637757480000|2021-11-24 12:38:00|462.35|460.35|462.56|460.56|462.56|460.56|462.35|460.35|0
1637757490000|2021-11-24 12:38:10|462.66|460.66|462.77|460.77|462.87|460.87|462.66|460.66|0
1637757500000|2021-11-24 12:38:20|462.98|460.98|462.87|460.87|462.98|460.98|462.87|460.87|0
1637757510000|2021-11-24 12:38:30|462.98|460.98|463.2|461.2|463.2|461.2|462.98|460.98|0
1637757520000|2021-11-24 12:38:40|463.3|461.3|463.41|461.41|463.41|461.41|463.3|461.3|0
1637757530000|2021-11-24 12:38:50|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1637757540000|2021-11-24 12:39:00|463.3|461.3|463.2|461.2|463.41|461.41|463.2|461.2|0
1637757550000|2021-11-24 12:39:10|463.3|461.3|463.3|461.3|463.41|461.41|463.3|461.3|0
1637757560000|2021-11-24 12:39:20|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1637757570000|2021-11-24 12:39:30|463.41|461.41|463.2|461.2|463.41|461.41|463.2|461.2|0
1637757590000|2021-11-24 12:39:50|463.62|461.62|463.83|461.83|463.83|461.83|463.62|461.62|0
1637757600000|2021-11-24 12:40:00|463.62|461.62|463.83|461.83|463.83|461.83|463.62|461.62|0
1637757610000|2021-11-24 12:40:10|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1637757630000|2021-11-24 12:40:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1637757640000|2021-11-24 12:40:40|464.05|462.05|464.26|462.26|464.26|462.26|464.05|462.05|0
1637757650000|2021-11-24 12:40:50|464.05|462.05|464.47|462.47|464.47|462.47|464.05|462.05|0
1637757660000|2021-11-24 12:41:00|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1637757670000|2021-11-24 12:41:10|464.68|462.68|464.68|462.68|464.68|462.68|464.68|462.68|0
1637757690000|2021-11-24 12:41:30|464.47|462.47|464.47|462.47|464.47|462.47|464.47|462.47|0
1637757700000|2021-11-24 12:41:40|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1637757710000|2021-11-24 12:41:50|464.05|462.05|463.83|461.83|464.05|462.05|463.83|461.83|0
1637757720000|2021-11-24 12:42:00|464.15|462.15|463.83|461.83|464.15|462.15|463.83|461.83|0
1637757730000|2021-11-24 12:42:10|464.04|462.04|463.83|461.83|464.04|462.04|463.83|461.83|0
1637757740000|2021-11-24 12:42:20|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1637757750000|2021-11-24 12:42:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1637757760000|2021-11-24 12:42:40|463.62|461.62|463.41|461.41|463.62|461.62|463.41|461.41|0
1637757770000|2021-11-24 12:42:50|463.19|461.19|462.98|460.98|463.3|461.3|462.98|460.98|0
1637757780000|2021-11-24 12:43:00|462.77|460.77|462.98|460.98|462.98|460.98|462.77|460.77|0
1637757790000|2021-11-24 12:43:10|463.19|461.19|463.19|461.19|463.19|461.19|462.98|460.98|0
1637757800000|2021-11-24 12:43:20|462.98|460.98|462.77|460.77|462.98|460.98|462.77|460.77|0
1637757820000|2021-11-24 12:43:40|462.56|460.56|462.34|460.34|462.56|460.56|462.34|460.34|0
1637757830000|2021-11-24 12:43:50|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1637757840000|2021-11-24 12:44:00|462.02|460.02|462.13|460.13|462.13|460.13|461.92|459.92|0
1637757850000|2021-11-24 12:44:10|462.34|460.34|462.13|460.13|462.34|460.34|462.13|460.13|0
1637757860000|2021-11-24 12:44:20|462.34|460.34|462.34|460.34|462.34|460.34|462.23|460.23|0
1637757870000|2021-11-24 12:44:30|462.44|460.44|462.34|460.34|462.44|460.44|462.34|460.34|0
1637757880000|2021-11-24 12:44:40|462.66|460.66|462.77|460.77|462.77|460.77|462.66|460.66|0
1637757890000|2021-11-24 12:44:50|462.66|460.66|462.87|460.87|462.87|460.87|462.66|460.66|0
1637757900000|2021-11-24 12:45:00|462.56|460.56|462.34|460.34|462.56|460.56|462.34|460.34|0
1637757910000|2021-11-24 12:45:10|462.56|460.56|462.34|460.34|462.56|460.56|462.34|460.34|0
1637757920000|2021-11-24 12:45:20|462.55|460.55|462.77|460.77|462.77|460.77|462.55|460.55|0
1637757930000|2021-11-24 12:45:30|462.34|460.34|462.13|460.13|462.34|460.34|462.13|460.13|0
1637757950000|2021-11-24 12:45:50|462.34|460.34|462.02|460.02|462.34|460.34|462.02|460.02|0
1637757960000|2021-11-24 12:46:00|461.92|459.92|462.55|460.55|462.55|460.55|461.92|459.92|0
1637757970000|2021-11-24 12:46:10|462.77|460.77|462.34|460.34|462.77|460.77|462.34|460.34|0
1637757980000|2021-11-24 12:46:20|462.13|460.13|462.02|460.02|462.13|460.13|462.02|460.02|0
1637757990000|2021-11-24 12:46:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1637758000000|2021-11-24 12:46:40|461.28|459.28|461.07|459.07|461.28|459.28|461.07|459.07|0
1637758010000|2021-11-24 12:46:50|461.28|459.28|461.17|459.17|461.28|459.28|461.07|459.07|0
1637758020000|2021-11-24 12:47:00|460.86|458.86|460.64|458.64|460.86|458.86|460.64|458.64|0
1637758030000|2021-11-24 12:47:10|460.32|458.32|460.43|458.43|460.43|458.43|460.32|458.32|0
1637758040000|2021-11-24 12:47:20|460.64|458.64|460.43|458.43|460.64|458.64|460.43|458.43|0
1637758050000|2021-11-24 12:47:30|460.22|458.22|460.43|458.43|460.64|458.64|460.22|458.22|0
1637758070000|2021-11-24 12:47:50|460.64|458.64|460.64|458.64|460.64|458.64|460.64|458.64|0
1637758090000|2021-11-24 12:48:10|460.22|458.22|460.22|458.22|460.43|458.43|460.22|458.22|0
1637758100000|2021-11-24 12:48:20|460.43|458.43|460.22|458.22|460.43|458.43|460.22|458.22|0
1637758110000|2021-11-24 12:48:30|460.01|458.01|460.01|458.01|460.01|458.01|460.01|458.01|0
1637758120000|2021-11-24 12:48:40|459.79|457.79|460.22|458.22|460.22|458.22|459.79|457.79|0
1637758130000|2021-11-24 12:48:50|460.43|458.43|460.22|458.22|460.43|458.43|460.22|458.22|0
1637758150000|2021-11-24 12:49:10|460.01|458.01|460.11|458.11|460.11|458.11|460.01|458.01|0
1637758160000|2021-11-24 12:49:20|459.79|457.79|459.58|457.58|459.79|457.79|459.58|457.58|0
1637758170000|2021-11-24 12:49:30|459.37|457.37|458.95|456.95|459.37|457.37|458.95|456.95|0
1637758180000|2021-11-24 12:49:40|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1637758200000|2021-11-24 12:50:00|459.89|457.89|459.79|457.79|459.89|457.89|459.58|457.58|0
1637758210000|2021-11-24 12:50:10|460.22|458.22|460|458|460.22|458.22|460|458|0
1637758220000|2021-11-24 12:50:20|459.58|457.58|459.16|457.16|459.58|457.58|459.16|457.16|0
1637758230000|2021-11-24 12:50:30|459.37|457.37|459.58|457.58|459.58|457.58|459.37|457.37|0
1637758240000|2021-11-24 12:50:40|460|458|459.79|457.79|460|458|459.58|457.58|0
1637758250000|2021-11-24 12:50:50|459.68|457.68|459.79|457.79|459.79|457.79|459.58|457.58|0
1637758260000|2021-11-24 12:51:00|460|458|459.79|457.79|460|458|459.79|457.79|0
1637758270000|2021-11-24 12:51:10|459.68|457.68|459.89|457.89|459.89|457.89|459.68|457.68|0
1637758280000|2021-11-24 12:51:20|460|458|460.22|458.22|460.22|458.22|460|458|0
1637758290000|2021-11-24 12:51:30|460|458|460.22|458.22|460.22|458.22|460|458|0
1637758310000|2021-11-24 12:51:50|459.79|457.79|459.79|457.79|459.79|457.79|459.79|457.79|0
1637758320000|2021-11-24 12:52:00|459.58|457.58|459.79|457.79|459.79|457.79|459.58|457.58|0
1637758330000|2021-11-24 12:52:10|460.22|458.22|460|458|460.22|458.22|460|458|0
1637758340000|2021-11-24 12:52:20|459.89|457.89|460|458|460|458|459.79|457.79|0
1637758350000|2021-11-24 12:52:30|459.79|457.79|460|458|460|458|459.79|457.79|0
1637758360000|2021-11-24 12:52:40|459.89|457.89|460|458|460|458|459.79|457.79|0
1637758380000|2021-11-24 12:53:00|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1637758390000|2021-11-24 12:53:10|460.53|458.53|460.85|458.85|460.85|458.85|460.53|458.53|0
1637758400000|2021-11-24 12:53:20|460.64|458.64|460.85|458.85|460.85|458.85|460.64|458.64|0
1637758420000|2021-11-24 12:53:40|460.64|458.64|460.85|458.85|460.85|458.85|460.64|458.64|0
1637758430000|2021-11-24 12:53:50|460.95|458.95|461.06|459.06|461.06|459.06|460.95|458.95|0
1637758440000|2021-11-24 12:54:00|460.95|458.95|460.85|458.85|460.95|458.95|460.85|458.85|0
1637758450000|2021-11-24 12:54:10|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1637758460000|2021-11-24 12:54:20|460.95|458.95|461.49|459.49|461.49|459.49|460.95|458.95|0
1637758470000|2021-11-24 12:54:30|461.38|459.38|461.27|459.27|461.49|459.49|461.27|459.27|0
1637758480000|2021-11-24 12:54:40|461.38|459.38|461.27|459.27|461.38|459.38|461.27|459.27|0
1637758490000|2021-11-24 12:54:50|461.06|459.06|461.27|459.27|461.27|459.27|461.06|459.06|0
1637758500000|2021-11-24 12:55:00|461.06|459.06|461.27|459.27|461.27|459.27|461.06|459.06|0
1637758510000|2021-11-24 12:55:10|461.06|459.06|460.85|458.85|461.06|459.06|460.85|458.85|0
1637758520000|2021-11-24 12:55:20|461.06|459.06|461.49|459.49|461.7|459.7|461.06|459.06|0
1637758530000|2021-11-24 12:55:30|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1637758540000|2021-11-24 12:55:40|461.49|459.49|461.49|459.49|461.59|459.59|461.49|459.49|0
1637758550000|2021-11-24 12:55:50|461.38|459.38|461.27|459.27|461.38|459.38|461.27|459.27|0
1637758560000|2021-11-24 12:56:00|461.16|459.16|461.27|459.27|461.27|459.27|461.16|459.16|0
1637758570000|2021-11-24 12:56:10|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1637758580000|2021-11-24 12:56:20|460.85|458.85|460.85|458.85|460.85|458.85|460.85|458.85|0
1637758590000|2021-11-24 12:56:30|460.64|458.64|460.42|458.42|460.64|458.64|460.42|458.42|0
1637758600000|2021-11-24 12:56:40|460.31|458.31|460.21|458.21|460.42|458.42|460.21|458.21|0
1637758610000|2021-11-24 12:56:50|460.31|458.31|460.21|458.21|460.31|458.31|460.21|458.21|0
1637758620000|2021-11-24 12:57:00|460|458|460.21|458.21|460.21|458.21|460|458|0
1637758640000|2021-11-24 12:57:20|460.42|458.42|460.42|458.42|460.42|458.42|460.42|458.42|0
1637758650000|2021-11-24 12:57:30|460.64|458.64|460.64|458.64|460.64|458.64|460.64|458.64|0
1637758660000|2021-11-24 12:57:40|460.85|458.85|460.74|458.74|460.85|458.85|460.64|458.64|0
1637758670000|2021-11-24 12:57:50|460.85|458.85|460.74|458.74|460.85|458.85|460.64|458.64|0
1637758680000|2021-11-24 12:58:00|460.64|458.64|460.64|458.64|460.64|458.64|460.64|458.64|0
1637758700000|2021-11-24 12:58:20|460.42|458.42|460.64|458.64|460.64|458.64|460.42|458.42|0
1637758710000|2021-11-24 12:58:30|460.53|458.53|460.42|458.42|460.53|458.53|460.42|458.42|0
1637758720000|2021-11-24 12:58:40|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1637758730000|2021-11-24 12:58:50|460.95|458.95|461.06|459.06|461.06|459.06|460.95|458.95|0
1637758740000|2021-11-24 12:59:00|460.85|458.85|460.85|458.85|460.85|458.85|460.85|458.85|0
1637758750000|2021-11-24 12:59:10|461.06|459.06|460.95|458.95|461.06|459.06|460.85|458.85|0
1637758760000|2021-11-24 12:59:20|460.85|458.85|460.42|458.42|460.85|458.85|460.42|458.42|0
1637758770000|2021-11-24 12:59:30|460.64|458.64|460.64|458.64|460.64|458.64|460.64|458.64|0
1637758780000|2021-11-24 12:59:40|460.85|458.85|460.64|458.64|460.85|458.85|460.64|458.64|0
1637758790000|2021-11-24 12:59:50|460.63|458.63|460.85|458.85|460.85|458.85|460.63|458.63|0
1637758800000|2021-11-24 13:00:00|461.06|459.06|460.63|458.63|461.06|459.06|460.63|458.63|0
1637758810000|2021-11-24 13:00:10|460.85|458.85|461.7|459.7|461.7|459.7|460.85|458.85|0
1637758820000|2021-11-24 13:00:20|461.48|459.48|461.59|459.59|461.7|459.7|461.48|459.48|0
1637758830000|2021-11-24 13:00:30|461.7|459.7|461.7|459.7|461.7|459.7|461.48|459.48|0
1637758840000|2021-11-24 13:00:40|461.91|459.91|461.7|459.7|461.91|459.91|461.7|459.7|0
1637758850000|2021-11-24 13:00:50|461.48|459.48|461.27|459.27|461.48|459.48|461.27|459.27|0
1637758860000|2021-11-24 13:01:00|461.48|459.48|461.48|459.48|461.7|459.7|461.48|459.48|0
1637758870000|2021-11-24 13:01:10|461.7|459.7|461.48|459.48|461.7|459.7|461.48|459.48|0
1637758880000|2021-11-24 13:01:20|461.58|459.58|461.48|459.48|461.58|459.58|461.48|459.48|0
1637758890000|2021-11-24 13:01:30|461.7|459.7|461.48|459.48|461.7|459.7|461.48|459.48|0
1637758900000|2021-11-24 13:01:40|461.7|459.7|461.48|459.48|461.7|459.7|461.48|459.48|0
1637758910000|2021-11-24 13:01:50|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1637758920000|2021-11-24 13:02:00|461.48|459.48|461.58|459.58|461.58|459.58|461.48|459.48|0
1637758930000|2021-11-24 13:02:10|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1637758940000|2021-11-24 13:02:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1637758950000|2021-11-24 13:02:30|461.48|459.48|461.48|459.48|461.48|459.48|461.27|459.27|0
1637758960000|2021-11-24 13:02:40|461.37|459.37|461.48|459.48|461.48|459.48|461.27|459.27|0
1637758980000|2021-11-24 13:03:00|461.58|459.58|461.48|459.48|461.58|459.58|461.48|459.48|0
1637758990000|2021-11-24 13:03:10|461.69|459.69|461.91|459.91|461.91|459.91|461.69|459.69|0
1637759000000|2021-11-24 13:03:20|461.69|459.69|461.91|459.91|461.91|459.91|461.69|459.69|0
1637759010000|2021-11-24 13:03:30|461.69|459.69|461.91|459.91|461.91|459.91|461.69|459.69|0
1637759020000|2021-11-24 13:03:40|462.12|460.12|461.91|459.91|462.12|460.12|461.91|459.91|0
1637759030000|2021-11-24 13:03:50|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1637759040000|2021-11-24 13:04:00|461.48|459.48|461.06|459.06|461.48|459.48|461.06|459.06|0
1637759050000|2021-11-24 13:04:10|460.84|458.84|460.63|458.63|460.84|458.84|460.63|458.63|0
1637759060000|2021-11-24 13:04:20|460.84|458.84|461.06|459.06|461.06|459.06|460.84|458.84|0
1637759070000|2021-11-24 13:04:30|461.48|459.48|461.48|459.48|461.48|459.48|461.27|459.27|0
1637759080000|2021-11-24 13:04:40|461.27|459.27|461.06|459.06|461.27|459.27|460.84|458.84|0
1637759090000|2021-11-24 13:04:50|461.48|459.48|461.27|459.27|461.48|459.48|461.27|459.27|0
1637759100000|2021-11-24 13:05:00|461.06|459.06|461.69|459.69|461.69|459.69|461.06|459.06|0
1637759110000|2021-11-24 13:05:10|461.48|459.48|461.69|459.69|461.69|459.69|461.48|459.48|0
1637759120000|2021-11-24 13:05:20|461.91|459.91|461.69|459.69|461.91|459.91|461.69|459.69|0
1637759140000|2021-11-24 13:05:40|461.48|459.48|461.69|459.69|461.69|459.69|461.48|459.48|0
1637759150000|2021-11-24 13:05:50|461.58|459.58|461.9|459.9|461.9|459.9|461.58|459.58|0
1637759160000|2021-11-24 13:06:00|461.69|459.69|461.9|459.9|461.9|459.9|461.69|459.69|0
1637759170000|2021-11-24 13:06:10|462.01|460.01|462.12|460.12|462.12|460.12|462.01|460.01|0
1637759180000|2021-11-24 13:06:20|462.33|460.33|462.12|460.12|462.33|460.33|462.12|460.12|0
1637759190000|2021-11-24 13:06:30|462.33|460.33|462.54|460.54|462.54|460.54|462.33|460.33|0
1637759200000|2021-11-24 13:06:40|462.97|460.97|462.75|460.75|462.97|460.97|462.75|460.75|0
1637759220000|2021-11-24 13:07:00|462.97|460.97|462.33|460.33|462.97|460.97|462.33|460.33|0
1637759230000|2021-11-24 13:07:10|462.12|460.12|462.12|460.12|462.12|460.12|461.9|459.9|0
1637759240000|2021-11-24 13:07:20|461.9|459.9|462.12|460.12|462.12|460.12|461.9|459.9|0
1637759250000|2021-11-24 13:07:30|462.54|460.54|462.33|460.33|462.54|460.54|462.33|460.33|0
1637759260000|2021-11-24 13:07:40|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1637759270000|2021-11-24 13:07:50|462.33|460.33|462.75|460.75|462.75|460.75|462.33|460.33|0
1637759280000|2021-11-24 13:08:00|462.97|460.97|462.54|460.54|462.97|460.97|462.54|460.54|0
1637759290000|2021-11-24 13:08:10|462.75|460.75|462.75|460.75|462.75|460.75|462.64|460.64|0
1637759300000|2021-11-24 13:08:20|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1637759310000|2021-11-24 13:08:30|463.18|461.18|462.97|460.97|463.18|461.18|462.97|460.97|0
1637759320000|2021-11-24 13:08:40|463.18|461.18|462.97|460.97|463.18|461.18|462.97|460.97|0
1637759330000|2021-11-24 13:08:50|462.75|460.75|462.75|460.75|462.97|460.97|462.75|460.75|0
1637759340000|2021-11-24 13:09:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1637759350000|2021-11-24 13:09:10|463.18|461.18|462.75|460.75|463.18|461.18|462.75|460.75|0
1637759360000|2021-11-24 13:09:20|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1637759390000|2021-11-24 13:09:50|462.33|460.33|462.54|460.54|462.54|460.54|462.33|460.33|0
1637759400000|2021-11-24 13:10:00|462.75|460.75|462.54|460.54|462.75|460.75|462.54|460.54|0
1637759410000|2021-11-24 13:10:10|462.75|460.75|462.54|460.54|462.75|460.75|462.54|460.54|0
1637759420000|2021-11-24 13:10:20|462.43|460.43|462.54|460.54|462.54|460.54|462.33|460.33|0
1637759440000|2021-11-24 13:10:40|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|0
1637759450000|2021-11-24 13:10:50|462.54|460.54|462.54|460.54|462.54|460.54|462.33|460.33|0
1637759460000|2021-11-24 13:11:00|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637759470000|2021-11-24 13:11:10|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637759480000|2021-11-24 13:11:20|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637759490000|2021-11-24 13:11:30|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1637759500000|2021-11-24 13:11:40|462.54|460.54|462.33|460.33|462.54|460.54|462.33|460.33|0
1637759520000|2021-11-24 13:12:00|462.11|460.11|462.11|460.11|462.11|460.11|461.9|459.9|0
1637759540000|2021-11-24 13:12:20|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1637759550000|2021-11-24 13:12:30|461.79|459.79|462.11|460.11|462.11|460.11|461.79|459.79|0
1637759560000|2021-11-24 13:12:40|461.9|459.9|462.11|460.11|462.11|460.11|461.9|459.9|0
1637759570000|2021-11-24 13:12:50|461.9|459.9|462.11|460.11|462.11|460.11|461.9|459.9|0
1637759580000|2021-11-24 13:13:00|462.21|460.21|462.32|460.32|462.32|460.32|462.21|460.21|0
1637759590000|2021-11-24 13:13:10|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1637759600000|2021-11-24 13:13:20|462.54|460.54|462.54|460.54|462.54|460.54|462.43|460.43|0
1637759610000|2021-11-24 13:13:30|462.43|460.43|462.54|460.54|462.54|460.54|462.32|460.32|0
1637759630000|2021-11-24 13:13:50|462.75|460.75|462.96|460.96|462.96|460.96|462.75|460.75|0
1637759640000|2021-11-24 13:14:00|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1637759650000|2021-11-24 13:14:10|462.32|460.32|462.54|460.54|462.54|460.54|462.32|460.32|0
1637759680000|2021-11-24 13:14:40|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1637759690000|2021-11-24 13:14:50|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1637759700000|2021-11-24 13:15:00|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1637759710000|2021-11-24 13:15:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1637759740000|2021-11-24 13:15:40|462.54|460.54|462.11|460.11|462.54|460.54|462.11|460.11|0
1637759750000|2021-11-24 13:15:50|462.32|460.32|462.21|460.21|462.32|460.32|462.11|460.11|0
1637759760000|2021-11-24 13:16:00|462.32|460.32|461.9|459.9|462.54|460.54|461.9|459.9|0
1637759770000|2021-11-24 13:16:10|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1637759810000|2021-11-24 13:16:50|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1637759820000|2021-11-24 13:17:00|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1637759830000|2021-11-24 13:17:10|461.69|459.69|461.47|459.47|461.69|459.69|461.47|459.47|0
1637759840000|2021-11-24 13:17:20|461.26|459.26|460.84|458.84|461.26|459.26|460.84|458.84|0
1637759850000|2021-11-24 13:17:30|460.62|458.62|460.84|458.84|460.84|458.84|460.62|458.62|0
1637759860000|2021-11-24 13:17:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1637759870000|2021-11-24 13:17:50|460.94|458.94|460.84|458.84|461.05|459.05|460.84|458.84|0
1637759880000|2021-11-24 13:18:00|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1637759900000|2021-11-24 13:18:20|460.41|458.41|460.62|458.62|460.62|458.62|460.41|458.41|0
1637759910000|2021-11-24 13:18:30|460.84|458.84|460.62|458.62|460.84|458.84|460.62|458.62|0
1637759920000|2021-11-24 13:18:40|460.41|458.41|460.41|458.41|460.62|458.62|460.41|458.41|0
1637759930000|2021-11-24 13:18:50|460.62|458.62|460.41|458.41|460.62|458.62|460.41|458.41|0
1637759940000|2021-11-24 13:19:00|460.62|458.62|460.41|458.41|460.62|458.62|460.41|458.41|0
1637759950000|2021-11-24 13:19:10|460.62|458.62|460.83|458.83|460.83|458.83|460.62|458.62|0
1637759960000|2021-11-24 13:19:20|460.72|458.72|460.83|458.83|460.83|458.83|460.72|458.72|0
1637759970000|2021-11-24 13:19:30|460.41|458.41|460.62|458.62|460.62|458.62|460.41|458.41|0
1637759980000|2021-11-24 13:19:40|460.83|458.83|460.83|458.83|460.83|458.83|460.83|458.83|0
1637760000000|2021-11-24 13:20:00|460.62|458.62|460.83|458.83|460.83|458.83|460.62|458.62|0
1637760010000|2021-11-24 13:20:10|460.62|458.62|460.2|458.2|460.62|458.62|460.2|458.2|0
1637760020000|2021-11-24 13:20:20|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1637760030000|2021-11-24 13:20:30|460.83|458.83|460.83|458.83|460.83|458.83|460.83|458.83|0
1637760040000|2021-11-24 13:20:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1637760050000|2021-11-24 13:20:50|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1637760060000|2021-11-24 13:21:00|460.41|458.41|460.83|458.83|460.83|458.83|460.41|458.41|0
1637760070000|2021-11-24 13:21:10|460.62|458.62|460.83|458.83|460.83|458.83|460.62|458.62|0
1637760080000|2021-11-24 13:21:20|460.62|458.62|460.83|458.83|460.83|458.83|460.62|458.62|0
1637760100000|2021-11-24 13:21:40|461.05|459.05|461.47|459.47|461.47|459.47|461.05|459.05|0
1637760110000|2021-11-24 13:21:50|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1637760120000|2021-11-24 13:22:00|461.89|459.89|462.32|460.32|462.32|460.32|461.89|459.89|0
1637760130000|2021-11-24 13:22:10|462.11|460.11|462.32|460.32|462.53|460.53|462.11|460.11|0
1637760140000|2021-11-24 13:22:20|461.89|459.89|462.11|460.11|462.11|460.11|461.89|459.89|0
1637760150000|2021-11-24 13:22:30|462.53|460.53|462.32|460.32|462.53|460.53|462.32|460.32|0
1637760160000|2021-11-24 13:22:40|462.11|460.11|462|460|462.11|460.11|462|460|0
1637760170000|2021-11-24 13:22:50|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|0
1637760180000|2021-11-24 13:23:00|461.68|459.68|461.89|459.89|462.11|460.11|461.68|459.68|0
1637760190000|2021-11-24 13:23:10|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1637760200000|2021-11-24 13:23:20|461.89|459.89|461.68|459.68|461.89|459.89|461.68|459.68|0
1637760210000|2021-11-24 13:23:30|461.89|459.89|461.89|459.89|461.89|459.89|461.68|459.68|0
1637760230000|2021-11-24 13:23:50|462.11|460.11|462.32|460.32|462.53|460.53|462.11|460.11|0
1637760240000|2021-11-24 13:24:00|461.89|459.89|462.32|460.32|462.32|460.32|461.89|459.89|0
1637760250000|2021-11-24 13:24:10|462.11|460.11|461.68|459.68|462.11|460.11|461.68|459.68|0
1637760260000|2021-11-24 13:24:20|461.89|459.89|461.89|459.89|462.11|460.11|461.89|459.89|0
1637760280000|2021-11-24 13:24:40|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1637760290000|2021-11-24 13:24:50|462.32|460.32|462.11|460.11|462.32|460.32|462.11|460.11|0
1637760300000|2021-11-24 13:25:00|462.53|460.53|462.32|460.32|462.53|460.53|462.32|460.32|0
1637760310000|2021-11-24 13:25:10|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1637760320000|2021-11-24 13:25:20|462.42|460.42|462.53|460.53|462.53|460.53|462.42|460.42|0
1637760330000|2021-11-24 13:25:30|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|0
1637760340000|2021-11-24 13:25:40|462.95|460.95|462.74|460.74|462.95|460.95|462.74|460.74|0
1637760350000|2021-11-24 13:25:50|462.95|460.95|462.95|460.95|463.17|461.17|462.95|460.95|0
1637760360000|2021-11-24 13:26:00|463.17|461.17|462.95|460.95|463.17|461.17|462.74|460.74|0
1637760370000|2021-11-24 13:26:10|462.84|460.84|462.74|460.74|462.84|460.84|462.74|460.74|0
1637760390000|2021-11-24 13:26:30|462.63|460.63|462.95|460.95|462.95|460.95|462.53|460.53|0
1637760400000|2021-11-24 13:26:40|462.74|460.74|462.53|460.53|462.74|460.74|462.53|460.53|0
1637760410000|2021-11-24 13:26:50|462.32|460.32|462.1|460.1|462.32|460.32|462.1|460.1|0
1637760420000|2021-11-24 13:27:00|461.89|459.89|461.68|459.68|461.89|459.89|461.68|459.68|0
1637760430000|2021-11-24 13:27:10|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1637760440000|2021-11-24 13:27:20|461.68|459.68|461.68|459.68|461.68|459.68|461.47|459.47|0
1637760460000|2021-11-24 13:27:40|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1637760470000|2021-11-24 13:27:50|461.68|459.68|461.47|459.47|461.68|459.68|461.47|459.47|0
1637760480000|2021-11-24 13:28:00|461.68|459.68|461.89|459.89|462.1|460.1|461.68|459.68|0
1637760490000|2021-11-24 13:28:10|461.68|459.68|461.68|459.68|461.68|459.68|461.47|459.47|0
1637760500000|2021-11-24 13:28:20|461.57|459.57|461.68|459.68|461.68|459.68|461.57|459.57|0
1637760520000|2021-11-24 13:28:40|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|0
1637760530000|2021-11-24 13:28:50|461.99|459.99|462.1|460.1|462.1|460.1|461.99|459.99|0
1637760540000|2021-11-24 13:29:00|462.32|460.32|462.53|460.53|462.53|460.53|462.31|460.31|0
1637760550000|2021-11-24 13:29:10|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1637760560000|2021-11-24 13:29:20|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1637760570000|2021-11-24 13:29:30|462.42|460.42|462.42|460.42|462.42|460.42|462.31|460.31|0
1637760580000|2021-11-24 13:29:40|462.31|460.31|462.74|460.74|462.74|460.74|462.31|460.31|0
1637760590000|2021-11-24 13:29:50|462.95|460.95|462.95|460.95|462.95|460.95|462.95|460.95|0
1637760600000|2021-11-24 13:30:00|462.74|460.74|462.84|460.84|462.84|460.84|462.74|460.74|0
1637760610000|2021-11-24 13:30:10|462.95|460.95|462.95|460.95|462.95|460.95|462.74|460.74|0
1637760620000|2021-11-24 13:30:20|462.31|460.31|462.31|460.31|462.31|460.31|462.2|460.2|0
1637760630000|2021-11-24 13:30:30|461.89|459.89|461.89|459.89|462.1|460.1|461.89|459.89|0
1637760640000|2021-11-24 13:30:40|461.78|459.78|462.31|460.31|462.31|460.31|461.78|459.78|0
1637760650000|2021-11-24 13:30:50|462.53|460.53|462.53|460.53|462.53|460.53|462.31|460.31|0
1637760660000|2021-11-24 13:31:00|462.74|460.74|462.74|460.74|462.74|460.74|462.53|460.53|0
1637760670000|2021-11-24 13:31:10|462.53|460.53|462.74|460.74|462.74|460.74|462.1|460.1|0
1637760680000|2021-11-24 13:31:20|462.53|460.53|462.42|460.42|462.53|460.53|462.31|460.31|0
1637760690000|2021-11-24 13:31:30|462.53|460.53|462.74|460.74|462.74|460.74|462.53|460.53|0
1637760700000|2021-11-24 13:31:40|462.53|460.53|462.74|460.74|462.74|460.74|462.53|460.53|0
1637760710000|2021-11-24 13:31:50|462.63|460.63|462.74|460.74|462.74|460.74|462.63|460.63|0
1637760720000|2021-11-24 13:32:00|462.53|460.53|462.95|460.95|463.38|461.38|462.53|460.53|0
1637760730000|2021-11-24 13:32:10|463.16|461.16|463.59|461.59|463.59|461.59|463.16|461.16|0
1637760740000|2021-11-24 13:32:20|464.01|462.01|464.23|462.23|464.23|462.23|464.01|462.01|0
1637760750000|2021-11-24 13:32:30|464.01|462.01|464.65|462.65|464.65|462.65|464.01|462.01|0
1637760760000|2021-11-24 13:32:40|465.18|463.18|465.29|463.29|465.29|463.29|465.08|463.08|0
1637760770000|2021-11-24 13:32:50|465.5|463.5|465.5|463.5|465.5|463.5|465.29|463.29|0
1637760780000|2021-11-24 13:33:00|465.72|463.72|465.93|463.93|465.93|463.93|465.72|463.72|0
1637760790000|2021-11-24 13:33:10|465.72|463.72|465.72|463.72|465.93|463.93|465.72|463.72|0
1637760800000|2021-11-24 13:33:20|465.5|463.5|465.39|463.39|465.5|463.5|465.29|463.29|0
1637760810000|2021-11-24 13:33:30|465.29|463.29|465.72|463.72|465.72|463.72|465.29|463.29|0
1637760820000|2021-11-24 13:33:40|465.93|463.93|466.14|464.14|466.14|464.14|465.93|463.93|0
1637760830000|2021-11-24 13:33:50|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1637760840000|2021-11-24 13:34:00|466.14|464.14|466.14|464.14|466.14|464.14|465.93|463.93|0
1637760850000|2021-11-24 13:34:10|466.35|464.35|466.57|464.57|466.57|464.57|466.35|464.35|0
1637760860000|2021-11-24 13:34:20|466.35|464.35|466.14|464.14|466.35|464.35|466.14|464.14|0
1637760870000|2021-11-24 13:34:30|465.93|463.93|465.71|463.71|465.93|463.93|465.71|463.71|0
1637760880000|2021-11-24 13:34:40|466.14|464.14|465.93|463.93|466.14|464.14|465.93|463.93|0
1637760890000|2021-11-24 13:34:50|466.03|464.03|465.93|463.93|466.03|464.03|465.93|463.93|0
1637760900000|2021-11-24 13:35:00|466.35|464.35|466.57|464.57|466.57|464.57|465.93|463.93|0
1637760910000|2021-11-24 13:35:10|466.14|464.14|465.5|463.5|466.46|464.46|465.5|463.5|0
1637760920000|2021-11-24 13:35:20|465.39|463.39|465.5|463.5|465.5|463.5|465.39|463.39|0
1637760930000|2021-11-24 13:35:30|465.71|463.71|465.5|463.5|465.71|463.71|465.5|463.5|0
1637760940000|2021-11-24 13:35:40|465.6|463.6|465.71|463.71|465.71|463.71|465.5|463.5|0
1637760950000|2021-11-24 13:35:50|465.5|463.5|465.5|463.5|465.5|463.5|465.29|463.29|0
1637760960000|2021-11-24 13:36:00|465.29|463.29|464.65|462.65|465.29|463.29|464.65|462.65|0
1637760970000|2021-11-24 13:36:10|464.86|462.86|464.44|462.44|464.86|462.86|464.44|462.44|0
1637760980000|2021-11-24 13:36:20|464.65|462.65|464.86|462.86|464.86|462.86|464.44|462.44|0
1637760990000|2021-11-24 13:36:30|465.07|463.07|465.07|463.07|465.07|463.07|465.07|463.07|0
1637761000000|2021-11-24 13:36:40|464.86|462.86|464.86|462.86|464.86|462.86|464.65|462.65|0
1637761010000|2021-11-24 13:36:50|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1637761020000|2021-11-24 13:37:00|464.86|462.86|464.86|462.86|464.86|462.86|464.65|462.65|0
1637761030000|2021-11-24 13:37:10|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1637761040000|2021-11-24 13:37:20|464.44|462.44|464.22|462.22|464.44|462.44|464.22|462.22|0
1637761050000|2021-11-24 13:37:30|464.01|462.01|464.01|462.01|464.22|462.22|464.01|462.01|0
1637761060000|2021-11-24 13:37:40|464.22|462.22|464.22|462.22|464.22|462.22|464.22|462.22|0
1637761070000|2021-11-24 13:37:50|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1637761080000|2021-11-24 13:38:00|463.16|461.16|462.95|460.95|463.16|461.16|462.95|460.95|0
1637761090000|2021-11-24 13:38:10|462.73|460.73|461.67|459.67|462.73|460.73|461.67|459.67|0
1637761100000|2021-11-24 13:38:20|461.25|459.25|460.82|458.82|461.25|459.25|460.4|458.4|0
1637761110000|2021-11-24 13:38:30|461.03|459.03|459.13|457.13|461.03|459.03|459.13|457.13|0
1637761120000|2021-11-24 13:38:40|458.7|456.7|458.49|456.49|458.91|456.91|458.49|456.49|0
1637761130000|2021-11-24 13:38:50|459.13|457.13|459.13|457.13|459.55|457.55|458.91|456.91|0
1637761140000|2021-11-24 13:39:00|459.34|457.34|459.13|457.13|459.34|457.34|459.13|457.13|0
1637761150000|2021-11-24 13:39:10|459.34|457.34|459.55|457.55|459.76|457.76|459.34|457.34|0
1637761160000|2021-11-24 13:39:20|459.34|457.34|458.91|456.91|459.34|457.34|458.91|456.91|0
1637761170000|2021-11-24 13:39:30|459.13|457.13|458.07|456.07|459.13|457.13|458.07|456.07|0
1637761180000|2021-11-24 13:39:40|457.85|455.85|457.22|455.22|457.85|455.85|457.22|455.22|0
1637761190000|2021-11-24 13:39:50|457.01|455.01|457.64|455.64|457.74|455.74|457.01|455.01|0
1637761200000|2021-11-24 13:40:00|457.43|455.43|457.64|455.64|457.64|455.64|457.43|455.43|0
1637761210000|2021-11-24 13:40:10|457.85|455.85|457.85|455.85|458.28|456.28|457.85|455.85|0
1637761220000|2021-11-24 13:40:20|457.64|455.64|457.64|455.64|457.64|455.64|457.43|455.43|0
1637761230000|2021-11-24 13:40:30|458.28|456.28|457.32|455.32|458.28|456.28|457.22|455.22|0
1637761240000|2021-11-24 13:40:40|457.43|455.43|457.01|455.01|457.43|455.43|457.01|455.01|0
1637761250000|2021-11-24 13:40:50|457.22|455.22|457.22|455.22|457.43|455.43|457.22|455.22|0
1637761260000|2021-11-24 13:41:00|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1637761270000|2021-11-24 13:41:10|457.01|455.01|457.32|455.32|457.43|455.43|457.01|455.01|0
1637761280000|2021-11-24 13:41:20|457.43|455.43|457.43|455.43|457.43|455.43|457.01|455.01|0
1637761290000|2021-11-24 13:41:30|458.06|456.06|458.06|456.06|458.06|456.06|457.95|455.95|0
1637761300000|2021-11-24 13:41:40|458.28|456.28|458.91|456.91|458.91|456.91|458.28|456.28|0
1637761310000|2021-11-24 13:41:50|458.7|456.7|458.49|456.49|458.7|456.7|458.28|456.28|0
1637761320000|2021-11-24 13:42:00|458.06|456.06|458.49|456.49|458.49|456.49|458.06|456.06|0
1637761330000|2021-11-24 13:42:10|458.7|456.7|458.06|456.06|458.7|456.7|457.85|455.85|0
1637761340000|2021-11-24 13:42:20|458.49|456.49|458.91|456.91|458.91|456.91|458.28|456.28|0
1637761350000|2021-11-24 13:42:30|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1637761360000|2021-11-24 13:42:40|458.7|456.7|458.06|456.06|458.7|456.7|458.06|456.06|0
1637761370000|2021-11-24 13:42:50|458.28|456.28|458.28|456.28|458.49|456.49|458.28|456.28|0
1637761380000|2021-11-24 13:43:00|458.06|456.06|458.28|456.28|458.28|456.28|457.85|455.85|0
1637761390000|2021-11-24 13:43:10|458.49|456.49|458.49|456.49|458.49|456.49|458.38|456.38|0
1637761400000|2021-11-24 13:43:20|458.7|456.7|458.7|456.7|458.91|456.91|458.49|456.49|0
1637761410000|2021-11-24 13:43:30|458.49|456.49|458.38|456.38|458.49|456.49|458.28|456.28|0
1637761420000|2021-11-24 13:43:40|458.49|456.49|458.38|456.38|458.49|456.49|458.28|456.28|0
1637761430000|2021-11-24 13:43:50|458.49|456.49|458.28|456.28|458.49|456.49|458.28|456.28|0
1637761440000|2021-11-24 13:44:00|458.49|456.49|459.33|457.33|459.33|457.33|458.49|456.49|0
1637761450000|2021-11-24 13:44:10|459.76|457.76|459.76|457.76|459.97|457.97|459.76|457.76|0
1637761460000|2021-11-24 13:44:20|459.55|457.55|459.55|457.55|459.55|457.55|459.55|457.55|0
1637761470000|2021-11-24 13:44:30|459.76|457.76|459.76|457.76|459.76|457.76|459.76|457.76|0
1637761480000|2021-11-24 13:44:40|459.97|457.97|459.33|457.33|459.97|457.97|459.33|457.33|0
1637761490000|2021-11-24 13:44:50|459.55|457.55|459.76|457.76|459.76|457.76|459.55|457.55|0
1637761500000|2021-11-24 13:45:00|459.55|457.55|459.55|457.55|459.55|457.55|459.33|457.33|0
1637761510000|2021-11-24 13:45:10|459.33|457.33|459.12|457.12|459.33|457.33|459.12|457.12|0
1637761520000|2021-11-24 13:45:20|458.91|456.91|459.33|457.33|459.33|457.33|458.91|456.91|0
1637761530000|2021-11-24 13:45:30|459.44|457.44|459.12|457.12|459.44|457.44|459.12|457.12|0
1637761540000|2021-11-24 13:45:40|458.91|456.91|458.91|456.91|458.91|456.91|458.7|456.7|0
1637761550000|2021-11-24 13:45:50|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1637761560000|2021-11-24 13:46:00|458.49|456.49|458.91|456.91|458.91|456.91|458.49|456.49|0
1637761570000|2021-11-24 13:46:10|459.01|457.01|458.91|456.91|459.33|457.33|458.91|456.91|0
1637761580000|2021-11-24 13:46:20|458.49|456.49|458.27|456.27|458.49|456.49|458.06|456.06|0
1637761590000|2021-11-24 13:46:30|458.06|456.06|457.64|455.64|458.06|456.06|457.64|455.64|0
1637761600000|2021-11-24 13:46:40|457.21|455.21|457.43|455.43|457.64|455.64|457.21|455.21|0
1637761610000|2021-11-24 13:46:50|457.21|455.21|457.43|455.43|457.43|455.43|457.21|455.21|0
1637761620000|2021-11-24 13:47:00|457|455|457.64|455.64|457.64|455.64|457|455|0
1637761630000|2021-11-24 13:47:10|457.43|455.43|457.43|455.43|457.43|455.43|457.21|455.21|0
1637761640000|2021-11-24 13:47:20|457.21|455.21|457.43|455.43|457.43|455.43|457.21|455.21|0
1637761650000|2021-11-24 13:47:30|457.21|455.21|457.21|455.21|457.21|455.21|457.21|455.21|0
1637761660000|2021-11-24 13:47:40|457|455|457.43|455.43|457.43|455.43|457|455|0
1637761670000|2021-11-24 13:47:50|457.21|455.21|457.21|455.21|457.43|455.43|457.21|455.21|0
1637761680000|2021-11-24 13:48:00|457.64|455.64|457.43|455.43|457.64|455.64|457.21|455.21|0
1637761690000|2021-11-24 13:48:10|457.64|455.64|457.43|455.43|457.64|455.64|457.21|455.21|0
1637761700000|2021-11-24 13:48:20|457.64|455.64|457.21|455.21|457.64|455.64|457.21|455.21|0
1637761710000|2021-11-24 13:48:30|457.32|455.32|456.79|454.79|457.32|455.32|456.79|454.79|0
1637761720000|2021-11-24 13:48:40|456.37|454.37|456.37|454.37|456.58|454.58|456.37|454.37|0
1637761730000|2021-11-24 13:48:50|456.58|454.58|457|455|457|455|456.58|454.58|0
1637761740000|2021-11-24 13:49:00|457.42|455.42|457|455|457.42|455.42|457|455|0
1637761750000|2021-11-24 13:49:10|456.58|454.58|456.16|454.16|456.58|454.58|455.94|453.94|0
1637761760000|2021-11-24 13:49:20|456.37|454.37|455.94|453.94|456.37|454.37|455.94|453.94|0
1637761770000|2021-11-24 13:49:30|456.37|454.37|455.73|453.73|456.37|454.37|455.73|453.73|0
1637761780000|2021-11-24 13:49:40|455.52|453.52|455.73|453.73|455.73|453.73|455.31|453.31|0
1637761790000|2021-11-24 13:49:50|455.52|453.52|455.73|453.73|455.83|453.83|455.52|453.52|0
1637761800000|2021-11-24 13:50:00|455.52|453.52|454.04|452.04|455.52|453.52|454.04|452.04|0
1637761810000|2021-11-24 13:50:10|453.83|451.83|452.77|450.77|453.83|451.83|452.77|450.77|0
1637761820000|2021-11-24 13:50:20|452.99|450.99|453.41|451.41|453.41|451.41|452.99|450.99|0
1637761830000|2021-11-24 13:50:30|453.62|451.62|452.99|450.99|453.62|451.62|452.99|450.99|0
1637761840000|2021-11-24 13:50:40|452.77|450.77|453.2|451.2|453.2|451.2|452.77|450.77|0
1637761850000|2021-11-24 13:50:50|453.41|451.41|453.41|451.41|453.62|451.62|453.41|451.41|0
1637761860000|2021-11-24 13:51:00|453.83|451.83|453.62|451.62|453.83|451.83|453.62|451.62|0
1637761870000|2021-11-24 13:51:10|453.41|451.41|453.41|451.41|453.41|451.41|453.41|451.41|0
1637761880000|2021-11-24 13:51:20|454.04|452.04|453.83|451.83|454.04|452.04|453.62|451.62|0
1637761890000|2021-11-24 13:51:30|453.93|451.93|454.25|452.25|454.25|452.25|453.83|451.83|0
1637761900000|2021-11-24 13:51:40|454.04|452.04|454.04|452.04|454.04|452.04|453.83|451.83|0
1637761910000|2021-11-24 13:51:50|453.93|451.93|453.2|451.2|453.93|451.93|452.98|450.98|0
1637761920000|2021-11-24 13:52:00|453.41|451.41|453.2|451.2|453.41|451.41|453.09|451.09|0
1637761930000|2021-11-24 13:52:10|453.62|451.62|453.41|451.41|453.62|451.62|453.2|451.2|0
1637761940000|2021-11-24 13:52:20|452.98|450.98|452.56|450.56|452.98|450.98|452.14|450.14|0
1637761950000|2021-11-24 13:52:30|452.35|450.35|452.77|450.77|452.77|450.77|452.35|450.35|0
1637761960000|2021-11-24 13:52:40|452.98|450.98|452.35|450.35|452.98|450.98|452.35|450.35|0
1637761970000|2021-11-24 13:52:50|452.45|450.45|452.35|450.35|452.45|450.45|452.14|450.14|0
1637761980000|2021-11-24 13:53:00|452.77|450.77|452.77|450.77|452.98|450.98|452.77|450.77|0
1637761990000|2021-11-24 13:53:10|452.98|450.98|453.19|451.19|453.19|451.19|452.98|450.98|0
1637762000000|2021-11-24 13:53:20|453.41|451.41|454.04|452.04|454.04|452.04|453.41|451.41|0
1637762010000|2021-11-24 13:53:30|453.83|451.83|453.83|451.83|454.04|452.04|453.83|451.83|0
1637762020000|2021-11-24 13:53:40|454.04|452.04|454.04|452.04|454.04|452.04|454.04|452.04|0
1637762030000|2021-11-24 13:53:50|454.25|452.25|454.04|452.04|454.46|452.46|454.04|452.04|0
1637762040000|2021-11-24 13:54:00|453.41|451.41|454.04|452.04|454.04|452.04|453.41|451.41|0
1637762050000|2021-11-24 13:54:10|453.62|451.62|453.41|451.41|453.83|451.83|453.41|451.41|0
1637762060000|2021-11-24 13:54:20|453.19|451.19|452.77|450.77|453.19|451.19|452.77|450.77|0
1637762070000|2021-11-24 13:54:30|452.56|450.56|452.98|450.98|452.98|450.98|452.56|450.56|0
1637762080000|2021-11-24 13:54:40|453.19|451.19|452.98|450.98|453.19|451.19|452.98|450.98|0
1637762090000|2021-11-24 13:54:50|452.77|450.77|452.98|450.98|452.98|450.98|452.77|450.77|0
1637762100000|2021-11-24 13:55:00|453.19|451.19|452.98|450.98|453.19|451.19|452.77|450.77|0
1637762110000|2021-11-24 13:55:10|453.19|451.19|453.19|451.19|453.19|451.19|453.19|451.19|0
1637762120000|2021-11-24 13:55:20|453.29|451.29|453.62|451.62|453.62|451.62|453.19|451.19|0
1637762130000|2021-11-24 13:55:30|454.04|452.04|453.93|451.93|454.04|452.04|453.83|451.83|0
1637762140000|2021-11-24 13:55:40|453.83|451.83|453.72|451.72|453.93|451.93|453.72|451.72|0
1637762150000|2021-11-24 13:55:50|453.83|451.83|454.25|452.25|454.25|452.25|453.83|451.83|0
1637762160000|2021-11-24 13:56:00|453.93|451.93|454.25|452.25|454.25|452.25|453.93|451.93|0
1637762170000|2021-11-24 13:56:10|454.46|452.46|454.25|452.25|454.46|452.46|454.25|452.25|0
1637762180000|2021-11-24 13:56:20|454.46|452.46|454.46|452.46|454.46|452.46|454.25|452.25|0
1637762190000|2021-11-24 13:56:30|454.25|452.25|453.83|451.83|454.25|452.25|453.83|451.83|0
1637762200000|2021-11-24 13:56:40|454.04|452.04|454.04|452.04|454.04|452.04|453.83|451.83|0
1637762210000|2021-11-24 13:56:50|453.83|451.83|453.61|451.61|454.04|452.04|453.61|451.61|0
1637762220000|2021-11-24 13:57:00|453.83|451.83|453.61|451.61|454.04|452.04|453.61|451.61|0
1637762230000|2021-11-24 13:57:10|453.19|451.19|452.98|450.98|453.19|451.19|452.98|450.98|0
1637762240000|2021-11-24 13:57:20|452.56|450.56|452.77|450.77|452.77|450.77|452.35|450.35|0
1637762250000|2021-11-24 13:57:30|452.98|450.98|453.83|451.83|453.83|451.83|452.98|450.98|0
1637762260000|2021-11-24 13:57:40|453.61|451.61|453.83|451.83|453.83|451.83|453.61|451.61|0
1637762270000|2021-11-24 13:57:50|453.61|451.61|454.25|452.25|454.25|452.25|453.61|451.61|0
1637762280000|2021-11-24 13:58:00|454.46|452.46|454.67|452.67|454.67|452.67|454.25|452.25|0
1637762290000|2021-11-24 13:58:10|454.46|452.46|454.25|452.25|454.46|452.46|454.25|452.25|0
1637762300000|2021-11-24 13:58:20|454.04|452.04|454.46|452.46|454.46|452.46|454.04|452.04|0
1637762310000|2021-11-24 13:58:30|454.25|452.25|454.46|452.46|454.67|452.67|454.25|452.25|0
1637762320000|2021-11-24 13:58:40|454.25|452.25|454.67|452.67|454.67|452.67|454.25|452.25|0
1637762330000|2021-11-24 13:58:50|454.46|452.46|454.46|452.46|454.46|452.46|454.25|452.25|0
1637762340000|2021-11-24 13:59:00|454.25|452.25|454.46|452.46|454.67|452.67|454.25|452.25|0
1637762350000|2021-11-24 13:59:10|454.67|452.67|454.04|452.04|454.67|452.67|454.04|452.04|0
1637762360000|2021-11-24 13:59:20|454.25|452.25|454.25|452.25|454.25|452.25|454.25|452.25|0
1637762370000|2021-11-24 13:59:30|454.14|452.14|454.25|452.25|454.46|452.46|454.14|452.14|0
1637762380000|2021-11-24 13:59:40|454.46|452.46|454.46|452.46|454.46|452.46|454.46|452.46|0
1637762390000|2021-11-24 13:59:50|454.25|452.25|454.46|452.46|454.46|452.46|454.25|452.25|0
1637762400000|2021-11-24 14:00:00|454.25|452.25|454.46|452.46|454.88|452.88|454.25|452.25|0
1637762410000|2021-11-24 14:00:10|454.77|452.77|454.88|452.88|454.88|452.88|454.46|452.46|0
1637762420000|2021-11-24 14:00:20|455.09|453.09|454.46|452.46|455.09|453.09|454.46|452.46|0
1637762430000|2021-11-24 14:00:30|454.88|452.88|455.09|453.09|455.51|453.51|454.88|452.88|0
1637762440000|2021-11-24 14:00:40|455.3|453.3|455.51|453.51|455.51|453.51|455.3|453.3|0
1637762450000|2021-11-24 14:00:50|455.72|453.72|455.72|453.72|455.72|453.72|455.3|453.3|0
1637762460000|2021-11-24 14:01:00|455.51|453.51|455.09|453.09|455.51|453.51|454.67|452.67|0
1637762470000|2021-11-24 14:01:10|455.3|453.3|455.51|453.51|455.72|453.72|455.3|453.3|0
1637762480000|2021-11-24 14:01:20|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|0
1637762490000|2021-11-24 14:01:30|455.94|453.94|455.94|453.94|455.94|453.94|455.94|453.94|0
1637762500000|2021-11-24 14:01:40|455.72|453.72|456.15|454.15|456.36|454.36|455.72|453.72|0
1637762510000|2021-11-24 14:01:50|455.94|453.94|455.94|453.94|455.94|453.94|455.94|453.94|0
1637762520000|2021-11-24 14:02:00|455.83|453.83|455.94|453.94|456.15|454.15|455.83|453.83|0
1637762530000|2021-11-24 14:02:10|456.15|454.15|455.72|453.72|456.15|454.15|455.72|453.72|0
1637762540000|2021-11-24 14:02:20|456.15|454.15|455.94|453.94|456.15|454.15|455.94|453.94|0
1637762550000|2021-11-24 14:02:30|456.15|454.15|455.94|453.94|456.15|454.15|455.94|453.94|0
1637762560000|2021-11-24 14:02:40|455.93|453.93|456.15|454.15|456.15|454.15|455.93|453.93|0
1637762570000|2021-11-24 14:02:50|456.36|454.36|456.15|454.15|456.36|454.36|456.15|454.15|0
1637762580000|2021-11-24 14:03:00|455.93|453.93|456.15|454.15|456.15|454.15|455.93|453.93|0
1637762590000|2021-11-24 14:03:10|456.36|454.36|456.15|454.15|456.36|454.36|456.15|454.15|0
1637762600000|2021-11-24 14:03:20|456.36|454.36|455.93|453.93|456.36|454.36|455.93|453.93|0
1637762610000|2021-11-24 14:03:30|455.72|453.72|455.51|453.51|455.72|453.72|455.3|453.3|0
1637762620000|2021-11-24 14:03:40|455.72|453.72|456.15|454.15|456.15|454.15|455.72|453.72|0
1637762630000|2021-11-24 14:03:50|456.57|454.57|456.15|454.15|456.57|454.57|456.15|454.15|0
1637762640000|2021-11-24 14:04:00|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|0
1637762650000|2021-11-24 14:04:10|455.61|453.61|455.72|453.72|455.72|453.72|455.51|453.51|0
1637762660000|2021-11-24 14:04:20|455.51|453.51|454.88|452.88|455.51|453.51|454.88|452.88|0
1637762670000|2021-11-24 14:04:30|455.3|453.3|456.36|454.36|456.36|454.36|455.3|453.3|0
1637762680000|2021-11-24 14:04:40|455.72|453.72|455.72|453.72|455.93|453.93|455.72|453.72|0
1637762690000|2021-11-24 14:04:50|455.93|453.93|456.14|454.14|456.15|454.15|455.93|453.93|0
1637762700000|2021-11-24 14:05:00|455.93|453.93|455.93|453.93|456.36|454.36|455.93|453.93|0
1637762710000|2021-11-24 14:05:10|455.51|453.51|454.88|452.88|455.51|453.51|454.88|452.88|0
1637762720000|2021-11-24 14:05:20|454.67|452.67|454.45|452.45|454.67|452.67|454.45|452.45|0
1637762730000|2021-11-24 14:05:30|454.24|452.24|453.82|451.82|454.24|452.24|453.61|451.61|0
1637762740000|2021-11-24 14:05:40|453.61|451.61|453.4|451.4|453.61|451.61|453.4|451.4|0
1637762750000|2021-11-24 14:05:50|452.98|450.98|452.76|450.76|452.98|450.98|452.55|450.55|0
1637762760000|2021-11-24 14:06:00|452.55|450.55|453.19|451.19|453.4|451.4|452.55|450.55|0
1637762770000|2021-11-24 14:06:10|453.4|451.4|452.98|450.98|453.4|451.4|452.98|450.98|0
1637762780000|2021-11-24 14:06:20|452.55|450.55|452.13|450.13|452.55|450.55|451.92|449.92|0
1637762790000|2021-11-24 14:06:30|451.71|449.71|451.81|449.81|451.92|449.92|451.71|449.71|0
1637762800000|2021-11-24 14:06:40|451.92|449.92|451.08|449.08|451.92|449.92|451.08|449.08|0
1637762810000|2021-11-24 14:06:50|451.18|449.18|451.18|449.18|451.29|449.29|451.18|449.18|0
1637762820000|2021-11-24 14:07:00|451.39|449.39|451.39|449.39|451.5|449.5|451.29|449.29|0
1637762830000|2021-11-24 14:07:10|451.29|449.29|451.71|449.71|451.71|449.71|451.29|449.29|0
1637762840000|2021-11-24 14:07:20|451.92|449.92|451.29|449.29|451.92|449.92|451.29|449.29|0
1637762850000|2021-11-24 14:07:30|451.5|449.5|451.71|449.71|451.71|449.71|451.5|449.5|0
1637762860000|2021-11-24 14:07:40|451.92|449.92|452.34|450.34|452.55|450.55|451.92|449.92|0
1637762870000|2021-11-24 14:07:50|452.55|450.55|452.76|450.76|452.76|450.76|452.55|450.55|0
1637762880000|2021-11-24 14:08:00|452.55|450.55|452.97|450.97|452.97|450.97|452.55|450.55|0
1637762890000|2021-11-24 14:08:10|453.19|451.19|453.4|451.4|453.4|451.4|453.19|451.19|0
1637762900000|2021-11-24 14:08:20|453.61|451.61|454.05|452.05|454.05|452.05|453.4|451.4|0
1637762910000|2021-11-24 14:08:30|454.26|452.26|455.41|453.41|455.41|453.41|454.26|452.26|0
1637762920000|2021-11-24 14:08:40|455.2|453.2|455.41|453.41|455.41|453.41|455.2|453.2|0
1637762930000|2021-11-24 14:08:50|455.3|453.3|454.99|452.99|455.3|453.3|454.99|452.99|0
1637762940000|2021-11-24 14:09:00|455.2|453.2|455.2|453.2|455.41|453.41|455.2|453.2|0
1637762950000|2021-11-24 14:09:10|455.41|453.41|455.2|453.2|455.62|453.62|455.2|453.2|0
1637762960000|2021-11-24 14:09:20|454.99|452.99|454.57|452.57|454.99|452.99|454.57|452.57|0
1637762970000|2021-11-24 14:09:30|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1637762980000|2021-11-24 14:09:40|455.62|453.62|455.83|453.83|455.83|453.83|455.62|453.62|0
1637763000000|2021-11-24 14:10:00|455.93|453.93|455.62|453.62|455.93|453.93|454.99|452.99|0
1637763010000|2021-11-24 14:10:10|455.41|453.41|455.62|453.62|455.62|453.62|455.2|453.2|0
1637763020000|2021-11-24 14:10:20|455.72|453.72|455.62|453.62|455.72|453.72|455.62|453.62|0
1637763030000|2021-11-24 14:10:30|455.41|453.41|454.57|452.57|455.41|453.41|454.57|452.57|0
1637763040000|2021-11-24 14:10:40|454.36|452.36|454.57|452.57|454.78|452.78|454.36|452.36|0
1637763050000|2021-11-24 14:10:50|455.2|453.2|454.99|452.99|455.2|453.2|454.99|452.99|0
1637763060000|2021-11-24 14:11:00|455.2|453.2|455.83|453.83|455.83|453.83|455.2|453.2|0
1637763070000|2021-11-24 14:11:10|456.25|454.25|456.67|454.67|456.67|454.67|456.25|454.25|0
1637763080000|2021-11-24 14:11:20|456.46|454.46|456.46|454.46|456.46|454.46|456.46|454.46|0
1637763090000|2021-11-24 14:11:30|456.67|454.67|456.46|454.46|456.67|454.67|456.46|454.46|0
1637763100000|2021-11-24 14:11:40|456.25|454.25|456.04|454.04|456.25|454.25|456.04|454.04|0
1637763110000|2021-11-24 14:11:50|456.25|454.25|456.04|454.04|456.25|454.25|456.04|454.04|0
1637763120000|2021-11-24 14:12:00|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1637763140000|2021-11-24 14:12:20|455.41|453.41|455.41|453.41|455.41|453.41|455.2|453.2|0
1637763150000|2021-11-24 14:12:30|455.2|453.2|455.41|453.41|455.41|453.41|455.2|453.2|0
1637763160000|2021-11-24 14:12:40|455.2|453.2|454.78|452.78|455.2|453.2|454.78|452.78|0
1637763170000|2021-11-24 14:12:50|454.57|452.57|453.94|451.94|454.57|452.57|453.94|451.94|0
1637763180000|2021-11-24 14:13:00|453.73|451.73|453.73|451.73|453.73|451.73|453.31|451.31|0
1637763190000|2021-11-24 14:13:10|453.94|451.94|453.73|451.73|453.94|451.94|453.73|451.73|0
1637763200000|2021-11-24 14:13:20|453.52|451.52|454.15|452.15|454.15|452.15|453.52|451.52|0
1637763210000|2021-11-24 14:13:30|453.94|451.94|454.15|452.15|454.15|452.15|453.94|451.94|0
1637763220000|2021-11-24 14:13:40|453.73|451.73|454.15|452.15|454.15|452.15|453.73|451.73|0
1637763230000|2021-11-24 14:13:50|454.04|452.04|454.57|452.57|454.57|452.57|454.04|452.04|0
1637763240000|2021-11-24 14:14:00|454.36|452.36|454.78|452.78|454.78|452.78|454.36|452.36|0
1637763250000|2021-11-24 14:14:10|454.99|452.99|454.99|452.99|454.99|452.99|454.99|452.99|0
1637763260000|2021-11-24 14:14:20|455.2|453.2|455.2|453.2|455.41|453.41|455.2|453.2|0
1637763270000|2021-11-24 14:14:30|455.83|453.83|455.72|453.72|455.83|453.83|455.41|453.41|0
1637763280000|2021-11-24 14:14:40|455.83|453.83|455.83|453.83|455.83|453.83|455.83|453.83|0
1637763290000|2021-11-24 14:14:50|455.62|453.62|455.2|453.2|455.83|453.83|455.2|453.2|0
1637763300000|2021-11-24 14:15:00|455.41|453.41|455.41|453.41|455.51|453.51|455.41|453.41|0
1637763310000|2021-11-24 14:15:10|454.99|452.99|454.88|452.88|455.2|453.2|454.78|452.78|0
1637763320000|2021-11-24 14:15:20|454.36|452.36|454.78|452.78|454.78|452.78|454.36|452.36|0
1637763330000|2021-11-24 14:15:30|454.99|452.99|455.41|453.41|455.41|453.41|454.99|452.99|0
1637763340000|2021-11-24 14:15:40|455.2|453.2|455.41|453.41|455.41|453.41|455.2|453.2|0
1637763350000|2021-11-24 14:15:50|455.2|453.2|455.41|453.41|455.41|453.41|455.2|453.2|0
1637763360000|2021-11-24 14:16:00|455.2|453.2|455.2|453.2|455.62|453.62|455.2|453.2|0
1637763370000|2021-11-24 14:16:10|454.78|452.78|454.99|452.99|454.99|452.99|454.78|452.78|0
1637763380000|2021-11-24 14:16:20|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1637763390000|2021-11-24 14:16:30|455.41|453.41|455.41|453.41|455.62|453.62|455.41|453.41|0
1637763400000|2021-11-24 14:16:40|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637763410000|2021-11-24 14:16:50|455.41|453.41|455.41|453.41|455.41|453.41|455.41|453.41|0
1637763420000|2021-11-24 14:17:00|455.2|453.2|455.2|453.2|455.2|453.2|454.99|452.99|0
1637763430000|2021-11-24 14:17:10|455.41|453.41|454.99|452.99|455.41|453.41|454.99|452.99|0
1637763440000|2021-11-24 14:17:20|454.78|452.78|454.99|452.99|454.99|452.99|454.78|452.78|0
1637763450000|2021-11-24 14:17:30|455.2|453.2|455.2|453.2|455.41|453.41|455.2|453.2|0
1637763460000|2021-11-24 14:17:40|455.62|453.62|455.2|453.2|455.62|453.62|455.2|453.2|0
1637763470000|2021-11-24 14:17:50|455.41|453.41|455.41|453.41|455.41|453.41|455.2|453.2|0
1637763480000|2021-11-24 14:18:00|455.62|453.62|455.62|453.62|455.62|453.62|455.41|453.41|0
1637763490000|2021-11-24 14:18:10|455.41|453.41|455.62|453.62|455.83|453.83|455.41|453.41|0
1637763500000|2021-11-24 14:18:20|455.83|453.83|455.83|453.83|455.83|453.83|455.83|453.83|0
1637763510000|2021-11-24 14:18:30|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637763520000|2021-11-24 14:18:40|455.41|453.41|455.83|453.83|455.83|453.83|455.41|453.41|0
1637763530000|2021-11-24 14:18:50|456.04|454.04|456.04|454.04|456.04|454.04|455.83|453.83|0
1637763540000|2021-11-24 14:19:00|455.83|453.83|455.41|453.41|455.83|453.83|455.41|453.41|0
1637763550000|2021-11-24 14:19:10|455.62|453.62|455.83|453.83|455.83|453.83|455.51|453.51|0
1637763560000|2021-11-24 14:19:20|456.04|454.04|456.25|454.25|456.25|454.25|456.04|454.04|0
1637763570000|2021-11-24 14:19:30|456.04|454.04|455.83|453.83|456.04|454.04|455.83|453.83|0
1637763580000|2021-11-24 14:19:40|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1637763590000|2021-11-24 14:19:50|455.41|453.41|455.41|453.41|455.41|453.41|455.41|453.41|0
1637763600000|2021-11-24 14:20:00|455.62|453.62|455.62|453.62|455.83|453.83|455.62|453.62|0
1637763610000|2021-11-24 14:20:10|455.19|453.19|454.77|452.77|455.19|453.19|454.77|452.77|0
1637763620000|2021-11-24 14:20:20|454.56|452.56|454.35|452.35|454.56|452.56|454.35|452.35|0
1637763630000|2021-11-24 14:20:30|454.56|452.56|454.98|452.98|454.98|452.98|454.56|452.56|0
1637763640000|2021-11-24 14:20:40|455.19|453.19|455.19|453.19|455.19|453.19|455.19|453.19|0
1637763650000|2021-11-24 14:20:50|455.4|453.4|455.62|453.62|455.62|453.62|455.4|453.4|0
1637763660000|2021-11-24 14:21:00|455.4|453.4|455.19|453.19|455.4|453.4|455.19|453.19|0
1637763670000|2021-11-24 14:21:10|455.4|453.4|454.98|452.98|455.4|453.4|454.98|452.98|0
1637763680000|2021-11-24 14:21:20|455.19|453.19|455.19|453.19|455.19|453.19|455.19|453.19|0
1637763690000|2021-11-24 14:21:30|454.98|452.98|455.19|453.19|455.19|453.19|454.98|452.98|0
1637763700000|2021-11-24 14:21:40|455.4|453.4|454.98|452.98|455.4|453.4|454.98|452.98|0
1637763710000|2021-11-24 14:21:50|455.19|453.19|454.77|452.77|455.19|453.19|454.77|452.77|0
1637763720000|2021-11-24 14:22:00|454.56|452.56|454.35|452.35|454.56|452.56|454.35|452.35|0
1637763730000|2021-11-24 14:22:10|454.66|452.66|454.77|452.77|454.77|452.77|454.56|452.56|0
1637763740000|2021-11-24 14:22:20|454.56|452.56|454.77|452.77|454.77|452.77|454.56|452.56|0
1637763750000|2021-11-24 14:22:30|454.87|452.87|454.77|452.77|454.98|452.98|454.77|452.77|0
1637763760000|2021-11-24 14:22:40|454.98|452.98|454.98|452.98|454.98|452.98|454.77|452.77|0
1637763770000|2021-11-24 14:22:50|455.29|453.29|455.4|453.4|455.4|453.4|455.19|453.19|0
1637763780000|2021-11-24 14:23:00|455.29|453.29|455.4|453.4|455.61|453.61|455.29|453.29|0
1637763790000|2021-11-24 14:23:10|455.61|453.61|455.4|453.4|455.61|453.61|455.4|453.4|0
1637763800000|2021-11-24 14:23:20|455.61|453.61|455.61|453.61|455.82|453.82|455.61|453.61|0
1637763810000|2021-11-24 14:23:30|455.82|453.82|455.82|453.82|455.82|453.82|455.82|453.82|0
1637763830000|2021-11-24 14:23:50|455.61|453.61|455.61|453.61|455.61|453.61|455.61|453.61|0
1637763840000|2021-11-24 14:24:00|455.82|453.82|455.4|453.4|455.82|453.82|455.4|453.4|0
1637763850000|2021-11-24 14:24:10|455.61|453.61|456.03|454.03|456.03|454.03|455.61|453.61|0
1637763860000|2021-11-24 14:24:20|456.46|454.46|456.03|454.03|456.46|454.46|456.03|454.03|0
1637763870000|2021-11-24 14:24:30|456.46|454.46|456.88|454.88|456.88|454.88|456.46|454.46|0
1637763880000|2021-11-24 14:24:40|456.67|454.67|456.67|454.67|456.67|454.67|456.46|454.46|0
1637763890000|2021-11-24 14:24:50|456.46|454.46|456.46|454.46|456.46|454.46|456.46|454.46|0
1637763900000|2021-11-24 14:25:00|456.67|454.67|456.67|454.67|456.67|454.67|456.46|454.46|0
1637763910000|2021-11-24 14:25:10|456.45|454.45|456.88|454.88|456.88|454.88|456.45|454.45|0
1637763920000|2021-11-24 14:25:20|457.09|455.09|457.09|455.09|457.3|455.3|457.09|455.09|0
1637763930000|2021-11-24 14:25:30|457.3|455.3|457.3|455.3|457.51|455.51|457.3|455.3|0
1637763940000|2021-11-24 14:25:40|457.51|455.51|457.72|455.72|457.93|455.93|457.51|455.51|0
1637763950000|2021-11-24 14:25:50|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1637763970000|2021-11-24 14:26:10|458.14|456.14|458.14|456.14|458.35|456.35|458.14|456.14|0
1637763980000|2021-11-24 14:26:20|458.35|456.35|458.35|456.35|458.35|456.35|458.35|456.35|0
1637764000000|2021-11-24 14:26:40|458.56|456.56|458.35|456.35|458.56|456.56|458.35|456.35|0
1637764010000|2021-11-24 14:26:50|458.14|456.14|457.93|455.93|458.35|456.35|457.93|455.93|0
1637764020000|2021-11-24 14:27:00|458.14|456.14|458.14|456.14|458.14|456.14|458.14|456.14|0
1637764030000|2021-11-24 14:27:10|457.93|455.93|458.14|456.14|458.35|456.35|457.93|455.93|0
1637764040000|2021-11-24 14:27:20|457.93|455.93|457.51|455.51|457.93|455.93|457.51|455.51|0
1637764050000|2021-11-24 14:27:30|457.09|455.09|457.09|455.09|457.3|455.3|457.09|455.09|0
1637764060000|2021-11-24 14:27:40|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1637764070000|2021-11-24 14:27:50|457.09|455.09|457.3|455.3|457.3|455.3|457.09|455.09|0
1637764080000|2021-11-24 14:28:00|457.51|455.51|457.93|455.93|457.93|455.93|457.51|455.51|0
1637764090000|2021-11-24 14:28:10|457.72|455.72|458.14|456.14|458.14|456.14|457.72|455.72|0
1637764100000|2021-11-24 14:28:20|457.93|455.93|458.35|456.35|458.35|456.35|457.93|455.93|0
1637764110000|2021-11-24 14:28:30|458.56|456.56|458.14|456.14|458.56|456.56|458.14|456.14|0
1637764120000|2021-11-24 14:28:40|458.03|456.03|457.93|455.93|458.14|456.14|457.93|455.93|0
1637764130000|2021-11-24 14:28:50|458.14|456.14|457.93|455.93|458.35|456.35|457.93|455.93|0
1637764140000|2021-11-24 14:29:00|458.14|456.14|458.14|456.14|458.14|456.14|458.14|456.14|0
1637764150000|2021-11-24 14:29:10|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1637764160000|2021-11-24 14:29:20|457.72|455.72|457.29|455.29|457.72|455.72|457.29|455.29|0
1637764170000|2021-11-24 14:29:30|457.51|455.51|457.72|455.72|457.72|455.72|457.51|455.51|0
1637764180000|2021-11-24 14:29:40|457.93|455.93|457.51|455.51|457.93|455.93|457.51|455.51|0
1637764190000|2021-11-24 14:29:50|457.72|455.72|457.08|455.08|457.72|455.72|457.08|455.08|0
1637764200000|2021-11-24 14:30:00|456.24|454.24|457.82|455.82|457.82|455.82|456.24|454.24|0
1637764210000|2021-11-24 14:30:10|457.29|455.29|456.45|454.45|457.29|455.29|456.03|454.03|0
1637764220000|2021-11-24 14:30:20|456.03|454.03|456.87|454.87|456.87|454.87|456.03|454.03|0
1637764230000|2021-11-24 14:30:30|456.66|454.66|455.82|453.82|456.66|454.66|455.82|453.82|0
1637764240000|2021-11-24 14:30:40|456.03|454.03|454.77|452.77|456.03|454.03|454.77|452.77|0
1637764250000|2021-11-24 14:30:50|455.4|453.4|455.19|453.19|455.4|453.4|454.98|452.98|0
1637764260000|2021-11-24 14:31:00|455.82|453.82|455.4|453.4|455.82|453.82|455.19|453.19|0
1637764270000|2021-11-24 14:31:10|454.35|452.35|455.82|453.82|455.82|453.82|454.35|452.35|0
1637764280000|2021-11-24 14:31:20|455.4|453.4|455.19|453.19|455.4|453.4|454.77|452.77|0
1637764290000|2021-11-24 14:31:30|455.4|453.4|455.19|453.19|455.4|453.4|454.77|452.77|0
1637764300000|2021-11-24 14:31:40|455.4|453.4|455.19|453.19|455.61|453.61|455.19|453.19|0
1637764310000|2021-11-24 14:31:50|454.98|452.98|454.98|452.98|455.19|453.19|454.98|452.98|0
1637764320000|2021-11-24 14:32:00|454.77|452.77|453.08|451.08|454.77|452.77|453.08|451.08|0
1637764330000|2021-11-24 14:32:10|453.29|451.29|452.87|450.87|453.29|451.29|452.66|450.66|0
1637764340000|2021-11-24 14:32:20|452.66|450.66|451.61|449.61|452.87|450.87|451.61|449.61|0
1637764350000|2021-11-24 14:32:30|452.24|450.24|453.08|451.08|453.08|451.08|452.24|450.24|0
1637764360000|2021-11-24 14:32:40|452.24|450.24|453.08|451.08|453.08|451.08|452.24|450.24|0
1637764370000|2021-11-24 14:32:50|452.87|450.87|452.87|450.87|453.08|451.08|452.87|450.87|0
1637764380000|2021-11-24 14:33:00|453.08|451.08|452.24|450.24|453.29|451.29|452.03|450.03|0
1637764390000|2021-11-24 14:33:10|452.03|450.03|452.24|450.24|452.45|450.45|452.03|450.03|0
1637764400000|2021-11-24 14:33:20|451.82|449.82|451.61|449.61|451.82|449.82|451.61|449.61|0
1637764410000|2021-11-24 14:33:30|451.82|449.82|451.19|449.19|451.82|449.82|451.19|449.19|0
1637764420000|2021-11-24 14:33:40|451.4|449.4|451.4|449.4|451.4|449.4|451.19|449.19|0
1637764430000|2021-11-24 14:33:50|450.77|448.77|451.82|449.82|451.82|449.82|450.77|448.77|0
1637764440000|2021-11-24 14:34:00|452.66|450.66|452.24|450.24|452.66|450.66|451.82|449.82|0
1637764450000|2021-11-24 14:34:10|451.82|449.82|451.61|449.61|451.82|449.82|450.98|448.98|0
1637764460000|2021-11-24 14:34:20|451.82|449.82|452.87|450.87|452.87|450.87|451.82|449.82|0
1637764470000|2021-11-24 14:34:30|453.71|451.71|454.76|452.76|454.76|452.76|453.71|451.71|0
1637764480000|2021-11-24 14:34:40|454.97|452.97|454.97|452.97|454.97|452.97|454.66|452.66|0
1637764490000|2021-11-24 14:34:50|454.55|452.55|455.4|453.4|455.61|453.61|454.55|452.55|0
1637764500000|2021-11-24 14:35:00|456.24|454.24|457.08|455.08|457.08|455.08|456.03|454.03|0
1637764510000|2021-11-24 14:35:10|456.87|454.87|457.71|455.71|457.71|455.71|456.24|454.24|0
1637764520000|2021-11-24 14:35:20|457.92|455.92|458.45|456.45|458.45|456.45|457.92|455.92|0
1637764530000|2021-11-24 14:35:30|458.13|456.13|457.92|455.92|458.13|456.13|457.71|455.71|0
1637764540000|2021-11-24 14:35:40|458.13|456.13|457.39|455.39|458.13|456.13|457.18|455.18|0
1637764550000|2021-11-24 14:35:50|457.29|455.29|457.08|455.08|457.5|455.5|457.08|455.08|0
1637764560000|2021-11-24 14:36:00|456.87|454.87|458.98|456.98|458.98|456.98|456.87|454.87|0
1637764570000|2021-11-24 14:36:10|458.34|456.34|458.77|456.77|458.77|456.77|458.34|456.34|0
1637764580000|2021-11-24 14:36:20|459.19|457.19|460.03|458.03|460.03|458.03|459.19|457.19|0
1637764590000|2021-11-24 14:36:30|460.67|458.67|461.09|459.09|461.09|459.09|460.67|458.67|0
1637764600000|2021-11-24 14:36:40|460.88|458.88|460.46|458.46|460.88|458.88|460.46|458.46|0
1637764610000|2021-11-24 14:36:50|461.09|459.09|461.09|459.09|461.09|459.09|460.46|458.46|0
1637764620000|2021-11-24 14:37:00|460.88|458.88|461.51|459.51|461.51|459.51|460.88|458.88|0
1637764630000|2021-11-24 14:37:10|461.72|459.72|461.3|459.3|461.72|459.72|460.88|458.88|0
1637764640000|2021-11-24 14:37:20|460.03|458.03|459.61|457.61|460.03|458.03|459.4|457.4|0
1637764650000|2021-11-24 14:37:30|459.19|457.19|460.03|458.03|460.03|458.03|459.19|457.19|0
1637764660000|2021-11-24 14:37:40|460.46|458.46|460.03|458.03|460.46|458.46|460.03|458.03|0
1637764670000|2021-11-24 14:37:50|460.35|458.35|460.67|458.67|460.67|458.67|460.35|458.35|0
1637764680000|2021-11-24 14:38:00|460.03|458.03|460.67|458.67|460.67|458.67|459.92|457.92|0
1637764690000|2021-11-24 14:38:10|461.09|459.09|460.24|458.24|461.09|459.09|460.24|458.24|0
1637764700000|2021-11-24 14:38:20|460.03|458.03|459.82|457.82|460.45|458.45|459.82|457.82|0
1637764710000|2021-11-24 14:38:30|459.4|457.4|459.82|457.82|459.82|457.82|459.4|457.4|0
1637764720000|2021-11-24 14:38:40|459.4|457.4|458.98|456.98|459.4|457.4|458.34|456.34|0
1637764730000|2021-11-24 14:38:50|459.19|457.19|458.66|456.66|459.19|457.19|458.66|456.66|0
1637764740000|2021-11-24 14:39:00|457.92|455.92|456.02|454.02|457.92|455.92|456.02|454.02|0
1637764750000|2021-11-24 14:39:10|456.24|454.24|456.24|454.24|456.24|454.24|455.6|453.6|0
1637764760000|2021-11-24 14:39:20|456.34|454.34|456.45|454.45|456.66|454.66|456.23|454.23|0
1637764770000|2021-11-24 14:39:30|456.23|454.23|455.18|453.18|456.23|454.23|455.18|453.18|0
1637764780000|2021-11-24 14:39:40|454.34|452.34|454.34|452.34|454.44|452.44|453.92|451.92|0
1637764790000|2021-11-24 14:39:50|454.55|452.55|453.92|451.92|454.55|452.55|453.5|451.5|0
1637764800000|2021-11-24 14:40:00|453.29|451.29|451.61|449.61|453.29|451.29|451.61|449.61|0
1637764810000|2021-11-24 14:40:10|451.4|449.4|451.19|449.19|452.03|450.03|451.19|449.19|0
1637764820000|2021-11-24 14:40:20|451.61|449.61|451.61|449.61|452.24|450.24|451.61|449.61|0
1637764830000|2021-11-24 14:40:30|452.87|450.87|452.66|450.66|453.5|451.5|452.66|450.66|0
1637764840000|2021-11-24 14:40:40|452.24|450.24|452.87|450.87|452.87|450.87|452.03|450.03|0
1637764850000|2021-11-24 14:40:50|453.08|451.08|452.97|450.97|453.08|451.08|452.87|450.87|0
1637764860000|2021-11-24 14:41:00|453.71|451.71|453.29|451.29|453.71|451.71|452.87|450.87|0
1637764870000|2021-11-24 14:41:10|453.5|451.5|454.13|452.13|454.55|452.55|453.5|451.5|0
1637764880000|2021-11-24 14:41:20|453.71|451.71|453.92|451.92|453.92|451.92|453.5|451.5|0
1637764890000|2021-11-24 14:41:30|453.71|451.71|453.08|451.08|453.71|451.71|452.87|450.87|0
1637764900000|2021-11-24 14:41:40|453.71|451.71|453.08|451.08|453.92|451.92|453.08|451.08|0
1637764910000|2021-11-24 14:41:50|453.5|451.5|453.71|451.71|453.71|451.71|453.5|451.5|0
1637764920000|2021-11-24 14:42:00|454.13|452.13|453.92|451.92|454.13|452.13|453.92|451.92|0
1637764930000|2021-11-24 14:42:10|453.08|451.08|452.87|450.87|453.08|451.08|452.87|450.87|0
1637764940000|2021-11-24 14:42:20|453.71|451.71|453.5|451.5|453.71|451.71|453.39|451.39|0
1637764950000|2021-11-24 14:42:30|453.08|451.08|452.03|450.03|453.08|451.08|452.03|450.03|0
1637764960000|2021-11-24 14:42:40|451.61|449.61|452.03|450.03|452.03|450.03|451.61|449.61|0
1637764970000|2021-11-24 14:42:50|452.24|450.24|452.87|450.87|452.87|450.87|452.24|450.24|0
1637764980000|2021-11-24 14:43:00|453.08|451.08|453.92|451.92|453.92|451.92|453.08|451.08|0
1637764990000|2021-11-24 14:43:10|454.13|452.13|454.13|452.13|454.13|452.13|454.13|452.13|0
1637765000000|2021-11-24 14:43:20|453.92|451.92|453.5|451.5|453.92|451.92|453.5|451.5|0
1637765010000|2021-11-24 14:43:30|453.08|451.08|452.03|450.03|453.08|451.08|452.03|450.03|0
1637765020000|2021-11-24 14:43:40|452.24|450.24|451.61|449.61|452.24|450.24|451.61|449.61|0
1637765030000|2021-11-24 14:43:50|451.5|449.5|450.98|448.98|451.5|449.5|450.56|448.56|0
1637765040000|2021-11-24 14:44:00|451.4|449.4|451.82|449.82|451.82|449.82|450.98|448.98|0
1637765050000|2021-11-24 14:44:10|451.61|449.61|452.24|450.24|452.24|450.24|451.19|449.19|0
1637765060000|2021-11-24 14:44:20|452.45|450.45|452.03|450.03|452.45|450.45|452.03|450.03|0
1637765070000|2021-11-24 14:44:30|452.24|450.24|451.4|449.4|452.24|450.24|451.4|449.4|0
1637765080000|2021-11-24 14:44:40|451.61|449.61|452.66|450.66|452.66|450.66|451.61|449.61|0
1637765090000|2021-11-24 14:44:50|452.87|450.87|452.45|450.45|452.87|450.87|452.45|450.45|0
1637765100000|2021-11-24 14:45:00|452.24|450.24|453.29|451.29|453.29|451.29|452.03|450.03|0
1637765110000|2021-11-24 14:45:10|453.92|451.92|456.23|454.23|456.23|454.23|453.92|451.92|0
1637765120000|2021-11-24 14:45:20|456.02|454.02|453.71|451.71|456.02|454.02|453.71|451.71|0
1637765130000|2021-11-24 14:45:30|453.5|451.5|452.66|450.66|453.6|451.6|452.66|450.66|0
1637765140000|2021-11-24 14:45:40|452.87|450.87|452.65|450.65|453.29|451.29|452.65|450.65|0
1637765150000|2021-11-24 14:45:50|453.08|451.08|451.6|449.6|453.08|451.08|451.6|449.6|0
1637765160000|2021-11-24 14:46:00|451.19|449.19|450.98|448.98|451.19|449.19|450.98|448.98|0
1637765170000|2021-11-24 14:46:10|450.77|448.77|449.72|447.72|450.77|448.77|449.72|447.72|0
1637765180000|2021-11-24 14:46:20|449.93|447.93|450.14|448.14|450.14|448.14|449.51|447.51|0
1637765190000|2021-11-24 14:46:30|450.35|448.35|449.72|447.72|450.35|448.35|449.72|447.72|0
1637765200000|2021-11-24 14:46:40|450.35|448.35|449.51|447.51|450.35|448.35|449.51|447.51|0
1637765210000|2021-11-24 14:46:50|449.61|447.61|449.51|447.51|449.72|447.72|449.51|447.51|0
1637765220000|2021-11-24 14:47:00|450.14|448.14|450.14|448.14|450.14|448.14|449.51|447.51|0
1637765230000|2021-11-24 14:47:10|450.35|448.35|450.56|448.56|450.66|448.66|450.35|448.35|0
1637765240000|2021-11-24 14:47:20|450.35|448.35|450.97|448.97|450.97|448.97|450.35|448.35|0
1637765250000|2021-11-24 14:47:30|451.18|449.18|452.02|450.02|452.02|450.02|451.18|449.18|0
1637765260000|2021-11-24 14:47:40|451.39|449.39|451.39|449.39|451.39|449.39|450.87|448.87|0
1637765270000|2021-11-24 14:47:50|452.02|450.02|451.6|449.6|452.02|450.02|451.6|449.6|0
1637765280000|2021-11-24 14:48:00|452.02|450.02|453.28|451.28|453.28|451.28|452.02|450.02|0
1637765290000|2021-11-24 14:48:10|452.65|450.65|452.23|450.23|452.65|450.65|452.23|450.23|0
1637765300000|2021-11-24 14:48:20|452.86|450.86|453.49|451.49|453.7|451.7|452.86|450.86|0
1637765310000|2021-11-24 14:48:30|454.12|452.12|454.33|452.33|454.65|452.65|454.12|452.12|0
1637765320000|2021-11-24 14:48:40|453.91|451.91|453.91|451.91|454.12|452.12|453.91|451.91|0
1637765330000|2021-11-24 14:48:50|454.12|452.12|454.54|452.54|454.97|452.97|454.12|452.12|0
1637765340000|2021-11-24 14:49:00|454.76|452.76|453.28|451.28|454.76|452.76|453.28|451.28|0
1637765350000|2021-11-24 14:49:10|453.07|451.07|453.59|451.59|454.12|452.12|453.07|451.07|0
1637765360000|2021-11-24 14:49:20|453.28|451.28|452.86|450.86|453.28|451.28|452.86|450.86|0
1637765370000|2021-11-24 14:49:30|452.44|450.44|452.02|450.02|452.44|450.44|452.02|450.02|0
1637765380000|2021-11-24 14:49:40|452.44|450.44|452.65|450.65|452.65|450.65|452.02|450.02|0
1637765390000|2021-11-24 14:49:50|451.81|449.81|451.81|449.81|452.44|450.44|451.81|449.81|0
1637765400000|2021-11-24 14:50:00|451.39|449.39|452.54|450.54|452.54|450.54|451.39|449.39|0
1637765410000|2021-11-24 14:50:10|452.02|450.02|452.44|450.44|452.44|450.44|451.81|449.81|0
1637765420000|2021-11-24 14:50:20|452.86|450.86|452.65|450.65|452.86|450.86|452.65|450.65|0
1637765430000|2021-11-24 14:50:30|453.07|451.07|453.28|451.28|453.28|451.28|452.23|450.23|0
1637765440000|2021-11-24 14:50:40|452.23|450.23|451.39|449.39|452.23|450.23|451.39|449.39|0
1637765450000|2021-11-24 14:50:50|450.76|448.76|449.5|447.5|450.76|448.76|449.5|447.5|0
1637765460000|2021-11-24 14:51:00|449.71|447.71|450.97|448.97|450.97|448.97|449.71|447.71|0
1637765470000|2021-11-24 14:51:10|451.39|449.39|451.81|449.81|451.81|449.81|451.39|449.39|0
1637765480000|2021-11-24 14:51:20|451.6|449.6|452.02|450.02|452.02|450.02|451.6|449.6|0
1637765490000|2021-11-24 14:51:30|452.86|450.86|452.02|450.02|452.86|450.86|452.02|450.02|0
1637765500000|2021-11-24 14:51:40|452.44|450.44|453.07|451.07|453.28|451.28|452.23|450.23|0
1637765510000|2021-11-24 14:51:50|453.28|451.28|454.12|452.12|454.12|452.12|453.07|451.07|0
1637765520000|2021-11-24 14:52:00|453.91|451.91|453.49|451.49|454.12|452.12|453.49|451.49|0
1637765530000|2021-11-24 14:52:10|453.91|451.91|453.28|451.28|453.91|451.91|453.28|451.28|0
1637765540000|2021-11-24 14:52:20|453.07|451.07|453.07|451.07|453.07|451.07|453.07|451.07|0
1637765550000|2021-11-24 14:52:30|453.28|451.28|452.86|450.86|453.28|451.28|452.65|450.65|0
1637765560000|2021-11-24 14:52:40|453.28|451.28|453.7|451.7|453.7|451.7|453.28|451.28|0
1637765570000|2021-11-24 14:52:50|454.33|452.33|454.54|452.54|454.54|452.54|454.12|452.12|0
1637765580000|2021-11-24 14:53:00|454.43|452.43|454.31|452.31|454.43|452.43|453.47|451.47|0
1637765590000|2021-11-24 14:53:10|454.1|452.1|454.73|452.73|454.73|452.73|454.1|452.1|0
1637765600000|2021-11-24 14:53:20|454.94|452.94|453.89|451.89|454.94|452.94|453.89|451.89|0
1637765610000|2021-11-24 14:53:30|453.26|451.26|452.63|450.63|453.26|451.26|452.63|450.63|0
1637765620000|2021-11-24 14:53:40|453.05|451.05|451.78|449.78|453.05|451.05|451.78|449.78|0
1637765630000|2021-11-24 14:53:50|451.36|449.36|452.9|450.9|452.9|450.9|451.36|449.36|0
1637765640000|2021-11-24 14:54:00|452.48|450.48|452.69|450.69|452.69|450.69|452.27|450.27|0
1637765650000|2021-11-24 14:54:10|452.9|450.9|452.48|450.48|453.32|451.32|452.48|450.48|0
1637765660000|2021-11-24 14:54:20|453.11|451.11|452.27|450.27|453.11|451.11|452.27|450.27|0
1637765670000|2021-11-24 14:54:30|451.43|449.43|452.06|450.06|452.06|450.06|451.43|449.43|0
1637765680000|2021-11-24 14:54:40|452.48|450.48|452.89|450.89|452.89|450.89|452.06|450.06|0
1637765690000|2021-11-24 14:54:50|452.68|450.68|452.09|450.09|452.68|450.68|451.64|449.64|0
1637765700000|2021-11-24 14:55:00|452.93|450.93|453.35|451.35|453.35|451.35|452.93|450.93|0
1637765710000|2021-11-24 14:55:10|452.93|450.93|452.51|450.51|452.93|450.93|452.51|450.51|0
1637765720000|2021-11-24 14:55:20|453.14|451.14|452.93|450.93|453.35|451.35|452.93|450.93|0
1637765730000|2021-11-24 14:55:30|452.72|450.72|453.56|451.56|453.56|451.56|452.72|450.72|0
1637765740000|2021-11-24 14:55:40|452.72|450.72|453.56|451.56|453.56|451.56|452.72|450.72|0
1637765750000|2021-11-24 14:55:50|453.98|451.98|453.98|451.98|453.98|451.98|453.77|451.77|0
1637765760000|2021-11-24 14:56:00|454.19|452.19|454.19|452.19|454.82|452.82|454.19|452.19|0
1637765770000|2021-11-24 14:56:10|454.4|452.4|454.61|452.61|455.03|453.03|454.4|452.4|0
1637765780000|2021-11-24 14:56:20|454.82|452.82|454.19|452.19|454.82|452.82|454.19|452.19|0
1637765790000|2021-11-24 14:56:30|453.98|451.98|454.4|452.4|454.4|452.4|453.98|451.98|0
1637765800000|2021-11-24 14:56:40|453.77|451.77|452.93|450.93|453.77|451.77|452.93|450.93|0
1637765810000|2021-11-24 14:56:50|453.14|451.14|453.77|451.77|453.77|451.77|453.14|451.14|0
1637765820000|2021-11-24 14:57:00|453.98|451.98|453.56|451.56|453.98|451.98|453.14|451.14|0
1637765830000|2021-11-24 14:57:10|453.35|451.35|454.19|452.19|454.19|452.19|453.35|451.35|0
1637765840000|2021-11-24 14:57:20|454.4|452.4|454.61|452.61|454.82|452.82|454.4|452.4|0
1637765850000|2021-11-24 14:57:30|454.4|452.4|454.82|452.82|454.82|452.82|454.4|452.4|0
1637765860000|2021-11-24 14:57:40|454.61|452.61|455.24|453.24|455.24|453.24|454.61|452.61|0
1637765870000|2021-11-24 14:57:50|455.45|453.45|455.02|453.02|455.45|453.45|454.82|452.82|0
1637765880000|2021-11-24 14:58:00|454.92|452.92|454.92|452.92|454.92|452.92|454.92|452.92|0
1637765890000|2021-11-24 14:58:10|455.44|453.44|456.5|454.5|456.5|454.5|455.44|453.44|0
1637765900000|2021-11-24 14:58:20|457.13|455.13|457.34|455.34|457.34|455.34|457.13|455.13|0
1637765910000|2021-11-24 14:58:30|456.92|454.92|457.76|455.76|457.76|455.76|456.92|454.92|0
1637765920000|2021-11-24 14:58:40|457.97|455.97|457.55|455.55|457.97|455.97|457.55|455.55|0
1637765930000|2021-11-24 14:58:50|457.76|455.76|457.55|455.55|457.76|455.76|457.55|455.55|0
1637765940000|2021-11-24 14:59:00|457.34|455.34|458.18|456.18|458.18|456.18|457.34|455.34|0
1637765950000|2021-11-24 14:59:10|457.97|455.97|457.44|455.44|458.18|456.18|457.34|455.34|0
1637765960000|2021-11-24 14:59:20|457.76|455.76|458.28|456.28|458.39|456.39|457.76|455.76|0
1637765970000|2021-11-24 14:59:30|457.97|455.97|457.86|455.86|457.97|455.97|457.76|455.76|0
1637765980000|2021-11-24 14:59:40|458.28|456.28|458.28|456.28|458.28|456.28|458.28|456.28|0
1637765990000|2021-11-24 14:59:50|458.49|456.49|458.7|456.7|458.81|456.81|458.49|456.49|0
1637766000000|2021-11-24 15:00:00|457.44|455.44|456.7|454.7|457.76|455.76|456.49|454.49|0
1637766010000|2021-11-24 15:00:10|456.28|454.28|454.39|452.39|456.28|454.28|454.39|452.39|0
1637766020000|2021-11-24 15:00:20|455.65|453.65|456.7|454.7|456.7|454.7|455.65|453.65|0
1637766030000|2021-11-24 15:00:30|457.44|455.44|458.81|456.81|458.81|456.81|457.44|455.44|0
1637766040000|2021-11-24 15:00:40|459.65|457.65|461.97|459.97|461.97|459.97|459.65|457.65|0
1637766050000|2021-11-24 15:00:50|461.55|459.55|462.18|460.18|462.82|460.82|461.55|459.55|0
1637766060000|2021-11-24 15:01:00|462.6|460.6|460.92|458.92|462.81|460.81|460.92|458.92|0
1637766070000|2021-11-24 15:01:10|460.49|458.49|460.92|458.92|461.13|459.13|460.49|458.49|0
1637766080000|2021-11-24 15:01:20|461.76|459.76|462.81|460.81|462.81|460.81|461.76|459.76|0
1637766090000|2021-11-24 15:01:30|463.24|461.24|463.97|461.97|463.97|461.97|463.24|461.24|0
1637766100000|2021-11-24 15:01:40|464.51|462.51|463.87|461.87|465.14|463.14|463.87|461.87|0
1637766110000|2021-11-24 15:01:50|464.51|462.51|464.29|462.29|464.51|462.51|464.29|462.29|0
1637766120000|2021-11-24 15:02:00|463.87|461.87|463.66|461.66|463.97|461.97|463.66|461.66|0
1637766130000|2021-11-24 15:02:10|463.03|461.03|463.45|461.45|463.45|461.45|463.03|461.03|0
1637766140000|2021-11-24 15:02:20|463.03|461.03|465.14|463.14|465.14|463.14|463.03|461.03|0
1637766150000|2021-11-24 15:02:30|465.35|463.35|466.41|464.41|466.41|464.41|465.35|463.35|0
1637766160000|2021-11-24 15:02:40|466.83|464.83|466.83|464.83|467.04|465.04|466.62|464.62|0
1637766170000|2021-11-24 15:02:50|467.04|465.04|465.77|463.77|467.04|465.04|465.77|463.77|0
1637766180000|2021-11-24 15:03:00|465.56|463.56|463.45|461.45|465.56|463.56|463.45|461.45|0
1637766190000|2021-11-24 15:03:10|464.29|462.29|464.93|462.93|464.93|462.93|464.29|462.29|0
1637766200000|2021-11-24 15:03:20|464.5|462.5|464.72|462.72|464.93|462.93|464.5|462.5|0
1637766210000|2021-11-24 15:03:30|463.87|461.87|464.5|462.5|464.5|462.5|463.87|461.87|0
1637766220000|2021-11-24 15:03:40|464.93|462.93|465.14|463.14|465.14|463.14|464.29|462.29|0
1637766230000|2021-11-24 15:03:50|464.93|462.93|464.93|462.93|464.93|462.93|464.72|462.72|0
1637766240000|2021-11-24 15:04:00|465.14|463.14|466.2|464.2|466.2|464.2|465.14|463.14|0
1637766250000|2021-11-24 15:04:10|465.98|463.98|465.56|463.56|465.98|463.98|465.35|463.35|0
1637766260000|2021-11-24 15:04:20|465.77|463.77|465.98|463.98|465.98|463.98|465.77|463.77|0
1637766270000|2021-11-24 15:04:30|466.41|464.41|466.62|464.62|466.62|464.62|465.98|463.98|0
1637766280000|2021-11-24 15:04:40|465.98|463.98|465.77|463.77|465.98|463.98|465.77|463.77|0
1637766290000|2021-11-24 15:04:50|465.98|463.98|465.35|463.35|465.98|463.98|465.35|463.35|0
1637766300000|2021-11-24 15:05:00|465.56|463.56|466.62|464.62|466.62|464.62|465.56|463.56|0
1637766310000|2021-11-24 15:05:10|466.83|464.83|467.25|465.25|467.68|465.68|466.83|464.83|0
1637766320000|2021-11-24 15:05:20|467.04|465.04|466.62|464.62|467.04|465.04|466.62|464.62|0
1637766330000|2021-11-24 15:05:30|467.04|465.04|466.62|464.62|467.04|465.04|466.62|464.62|0
1637766340000|2021-11-24 15:05:40|466.41|464.41|465.98|463.98|466.41|464.41|465.77|463.77|0
1637766350000|2021-11-24 15:05:50|465.77|463.77|465.87|463.87|465.98|463.98|465.56|463.56|0
1637766360000|2021-11-24 15:06:00|465.56|463.56|466.19|464.19|466.41|464.41|465.56|463.56|0
1637766370000|2021-11-24 15:06:10|466.41|464.41|466.41|464.41|466.41|464.41|465.98|463.98|0
1637766380000|2021-11-24 15:06:20|466.19|464.19|466.19|464.19|466.19|464.19|465.98|463.98|0
1637766390000|2021-11-24 15:06:30|466.41|464.41|466.62|464.62|466.62|464.62|466.41|464.41|0
1637766400000|2021-11-24 15:06:40|466.83|464.83|466.83|464.83|467.04|465.04|466.83|464.83|0
1637766410000|2021-11-24 15:06:50|467.04|465.04|466.83|464.83|467.25|465.25|466.83|464.83|0
1637766420000|2021-11-24 15:07:00|466.41|464.41|464.92|462.92|466.41|464.41|464.92|462.92|0
1637766430000|2021-11-24 15:07:10|464.71|462.71|464.29|462.29|464.71|462.71|464.29|462.29|0
1637766440000|2021-11-24 15:07:20|464.71|462.71|464.68|462.68|464.71|462.71|463.62|461.62|0
1637766450000|2021-11-24 15:07:30|464.79|462.79|464.16|462.16|464.79|462.79|464.16|462.16|0
1637766460000|2021-11-24 15:07:40|464.05|462.05|462.63|460.63|464.05|462.05|462.63|460.63|0
1637766470000|2021-11-24 15:07:50|462.84|460.84|462.41|460.41|462.84|460.84|461.78|459.78|0
1637766480000|2021-11-24 15:08:00|461.99|459.99|461.99|459.99|461.99|459.99|461.78|459.78|0
1637766490000|2021-11-24 15:08:10|462.2|460.2|462.63|460.63|462.63|460.63|462.2|460.2|0
1637766500000|2021-11-24 15:08:20|462.84|460.84|462.63|460.63|462.84|460.84|462.63|460.63|0
1637766510000|2021-11-24 15:08:30|462.84|460.84|462.41|460.41|463.05|461.05|462.41|460.41|0
1637766520000|2021-11-24 15:08:40|462.63|460.63|463.26|461.26|463.47|461.47|462.63|460.63|0
1637766530000|2021-11-24 15:08:50|462.63|460.63|461.14|459.14|462.63|460.63|461.14|459.14|0
1637766540000|2021-11-24 15:09:00|460.93|458.93|460.72|458.72|460.93|458.93|460.51|458.51|0
1637766550000|2021-11-24 15:09:10|461.14|459.14|461.78|459.78|461.99|459.99|461.14|459.14|0
1637766560000|2021-11-24 15:09:20|461.57|459.57|461.57|459.57|461.57|459.57|460.93|458.93|0
1637766570000|2021-11-24 15:09:30|461.78|459.78|461.35|459.35|461.99|459.99|461.35|459.35|0
1637766580000|2021-11-24 15:09:40|461.57|459.57|460.29|458.29|461.67|459.67|460.29|458.29|0
1637766590000|2021-11-24 15:09:50|460.08|458.08|459.66|457.66|460.08|458.08|459.66|457.66|0
1637766600000|2021-11-24 15:10:00|460.08|458.08|460.51|458.51|460.51|458.51|459.87|457.87|0
1637766610000|2021-11-24 15:10:10|461.16|459.16|461.16|459.16|461.37|459.37|461.16|459.16|0
1637766620000|2021-11-24 15:10:20|462.01|460.01|462.22|460.22|462.22|460.22|462.01|460.01|0
1637766630000|2021-11-24 15:10:30|462.01|460.01|461.79|459.79|462.01|460.01|461.58|459.58|0
1637766640000|2021-11-24 15:10:40|462|460|461.16|459.16|462|460|461.16|459.16|0
1637766650000|2021-11-24 15:10:50|461.79|459.79|460.95|458.95|461.79|459.79|460.31|458.31|0
1637766660000|2021-11-24 15:11:00|461.58|459.58|461.37|459.37|461.79|459.79|461.37|459.37|0
1637766670000|2021-11-24 15:11:10|461.58|459.58|461.16|459.16|461.58|459.58|460.95|458.95|0
1637766680000|2021-11-24 15:11:20|460.95|458.95|460.52|458.52|460.95|458.95|460.31|458.31|0
1637766690000|2021-11-24 15:11:30|459.89|457.89|459.89|457.89|460.1|458.1|459.89|457.89|0
1637766700000|2021-11-24 15:11:40|459.68|457.68|459.47|457.47|459.68|457.68|459.47|457.47|0
1637766710000|2021-11-24 15:11:50|459.26|457.26|459.04|457.04|459.26|457.26|459.04|457.04|0
1637766720000|2021-11-24 15:12:00|458.83|456.83|458.62|456.62|458.83|456.83|458.62|456.62|0
1637766730000|2021-11-24 15:12:10|458.2|456.2|457.99|455.99|458.62|456.62|457.99|455.99|0
1637766740000|2021-11-24 15:12:20|458.2|456.2|458.62|456.62|458.62|456.62|458.2|456.2|0
1637766750000|2021-11-24 15:12:30|458.41|456.41|458.3|456.3|458.41|456.41|457.99|455.99|0
1637766760000|2021-11-24 15:12:40|458.09|456.09|458.2|456.2|458.41|456.41|457.78|455.78|0
1637766770000|2021-11-24 15:12:50|457.78|455.78|458.2|456.2|458.2|456.2|457.78|455.78|0
1637766780000|2021-11-24 15:13:00|458.41|456.41|457.78|455.78|458.41|456.41|457.78|455.78|0
1637766790000|2021-11-24 15:13:10|457.36|455.36|455.25|453.25|457.36|455.36|455.25|453.25|0
1637766800000|2021-11-24 15:13:20|455.88|453.88|455.88|453.88|456.3|454.3|455.88|453.88|0
1637766810000|2021-11-24 15:13:30|456.51|454.51|456.93|454.93|456.93|454.93|456.51|454.51|0
1637766820000|2021-11-24 15:13:40|457.36|455.36|457.78|455.78|457.78|455.78|457.36|455.36|0
1637766830000|2021-11-24 15:13:50|458.62|456.62|457.99|455.99|458.62|456.62|457.99|455.99|0
1637766840000|2021-11-24 15:14:00|458.62|456.62|458.62|456.62|458.62|456.62|458.41|456.41|0
1637766850000|2021-11-24 15:14:10|457.99|455.99|459.04|457.04|459.04|457.04|457.99|455.99|0
1637766860000|2021-11-24 15:14:20|459.25|457.25|459.47|457.47|459.47|457.47|459.25|457.25|0
1637766870000|2021-11-24 15:14:30|459.04|457.04|460.1|458.1|460.1|458.1|459.04|457.04|0
1637766880000|2021-11-24 15:14:40|460.31|458.31|460.31|458.31|460.52|458.52|460.31|458.31|0
1637766890000|2021-11-24 15:14:50|460.1|458.1|459.89|457.89|460.1|458.1|459.89|457.89|0
1637766900000|2021-11-24 15:15:00|460.31|458.31|459.47|457.47|460.31|458.31|459.47|457.47|0
1637766910000|2021-11-24 15:15:10|459.04|457.04|460.31|458.31|460.31|458.31|459.04|457.04|0
1637766920000|2021-11-24 15:15:20|460.1|458.1|459.46|457.46|460.1|458.1|459.46|457.46|0
1637766930000|2021-11-24 15:15:30|459.25|457.25|459.25|457.25|459.25|457.25|459.04|457.04|0
1637766940000|2021-11-24 15:15:40|460.1|458.1|460.31|458.31|460.31|458.31|459.89|457.89|0
1637766950000|2021-11-24 15:15:50|459.89|457.89|460.94|458.94|461.16|459.16|459.89|457.89|0
1637766960000|2021-11-24 15:16:00|460.73|458.73|460.1|458.1|460.73|458.73|460.1|458.1|0
1637766970000|2021-11-24 15:16:10|460.73|458.73|460.1|458.1|460.73|458.73|460.1|458.1|0
1637766980000|2021-11-24 15:16:20|459.46|457.46|459.46|457.46|460.1|458.1|459.46|457.46|0
1637766990000|2021-11-24 15:16:30|459.25|457.25|459.46|457.46|459.68|457.68|459.25|457.25|0
1637767000000|2021-11-24 15:16:40|459.89|457.89|460.1|458.1|460.31|458.31|459.89|457.89|0
1637767010000|2021-11-24 15:16:50|460.31|458.31|460.1|458.1|460.52|458.52|460.1|458.1|0
1637767020000|2021-11-24 15:17:00|460.31|458.31|459.89|457.89|460.31|458.31|459.89|457.89|0
1637767030000|2021-11-24 15:17:10|460.1|458.1|458.83|456.83|460.1|458.1|458.83|456.83|0
1637767040000|2021-11-24 15:17:20|459.89|457.89|460.52|458.52|460.52|458.52|459.89|457.89|0
1637767050000|2021-11-24 15:17:30|459.89|457.89|459.89|457.89|460.31|458.31|459.89|457.89|0
1637767060000|2021-11-24 15:17:40|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1637767070000|2021-11-24 15:17:50|460.31|458.31|460.73|458.73|460.73|458.73|460.1|458.1|0
1637767080000|2021-11-24 15:18:00|461.15|459.15|460.1|458.1|461.15|459.15|460.1|458.1|0
1637767090000|2021-11-24 15:18:10|459.89|457.89|460.73|458.73|460.73|458.73|459.67|457.67|0
1637767100000|2021-11-24 15:18:20|460.31|458.31|460.52|458.52|460.52|458.52|460.31|458.31|0
1637767110000|2021-11-24 15:18:30|460.31|458.31|460.1|458.1|460.31|458.31|459.89|457.89|0
1637767120000|2021-11-24 15:18:40|460.52|458.52|460.73|458.73|460.73|458.73|459.89|457.89|0
1637767130000|2021-11-24 15:18:50|460.94|458.94|461.36|459.36|461.36|459.36|460.94|458.94|0
1637767140000|2021-11-24 15:19:00|461.58|459.58|460.94|458.94|461.58|459.58|460.94|458.94|0
1637767150000|2021-11-24 15:19:10|461.36|459.36|461.68|459.68|461.68|459.68|461.36|459.36|0
1637767160000|2021-11-24 15:19:20|461.58|459.58|461.79|459.79|461.79|459.79|461.36|459.36|0
1637767170000|2021-11-24 15:19:30|461.36|459.36|460.94|458.94|461.58|459.58|460.94|458.94|0
1637767180000|2021-11-24 15:19:40|461.36|459.36|460.73|458.73|461.36|459.36|460.73|458.73|0
1637767190000|2021-11-24 15:19:50|460.52|458.52|460.1|458.1|460.52|458.52|460.1|458.1|0
1637767200000|2021-11-24 15:20:00|460.31|458.31|460.1|458.1|460.31|458.31|459.88|457.88|0
1637767210000|2021-11-24 15:20:10|460.31|458.31|459.46|457.46|460.31|458.31|459.46|457.46|0
1637767220000|2021-11-24 15:20:20|459.25|457.25|459.04|457.04|459.25|457.25|459.04|457.04|0
1637767230000|2021-11-24 15:20:30|459.46|457.46|459.67|457.67|459.88|457.88|459.25|457.25|0
1637767240000|2021-11-24 15:20:40|459.88|457.88|460.73|458.73|461.15|459.15|459.88|457.88|0
1637767250000|2021-11-24 15:20:50|461.15|459.15|461.15|459.15|461.15|459.15|460.94|458.94|0
1637767260000|2021-11-24 15:21:00|461.36|459.36|463.06|461.06|463.06|461.06|461.36|459.36|0
1637767270000|2021-11-24 15:21:10|462.21|460.21|462.84|460.84|462.84|460.84|462.21|460.21|0
1637767280000|2021-11-24 15:21:20|463.27|461.27|464.12|462.12|464.12|462.12|463.27|461.27|0
1637767290000|2021-11-24 15:21:30|463.9|461.9|464.54|462.54|464.54|462.54|463.27|461.27|0
1637767300000|2021-11-24 15:21:40|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1637767310000|2021-11-24 15:21:50|464.33|462.33|465.18|463.18|465.18|463.18|464.33|462.33|0
1637767320000|2021-11-24 15:22:00|465.39|463.39|464.12|462.12|465.39|463.39|464.12|462.12|0
1637767330000|2021-11-24 15:22:10|464.33|462.33|464.33|462.33|464.54|462.54|464.12|462.12|0
1637767340000|2021-11-24 15:22:20|464.12|462.12|463.27|461.27|464.12|462.12|463.27|461.27|0
1637767350000|2021-11-24 15:22:30|463.48|461.48|463.9|461.9|463.9|461.9|463.48|461.48|0
1637767360000|2021-11-24 15:22:40|463.06|461.06|463.06|461.06|463.27|461.27|463.06|461.06|0
1637767370000|2021-11-24 15:22:50|462.84|460.84|464.11|462.11|464.11|462.11|462.84|460.84|0
1637767380000|2021-11-24 15:23:00|463.69|461.69|464.54|462.54|464.54|462.54|463.69|461.69|0
1637767390000|2021-11-24 15:23:10|464.33|462.33|463.69|461.69|464.33|462.33|463.69|461.69|0
1637767400000|2021-11-24 15:23:20|463.27|461.27|462.84|460.84|463.27|461.27|462.84|460.84|0
1637767410000|2021-11-24 15:23:30|462.42|460.42|462.21|460.21|462.42|460.42|462.21|460.21|0
1637767420000|2021-11-24 15:23:40|462|460|462.84|460.84|462.84|460.84|462|460|0
1637767430000|2021-11-24 15:23:50|462.42|460.42|462.42|460.42|462.42|460.42|462.21|460.21|0
1637767440000|2021-11-24 15:24:00|462|460|462|460|462.42|460.42|461.78|459.78|0
1637767450000|2021-11-24 15:24:10|461.78|459.78|461.78|459.78|461.78|459.78|461.36|459.36|0
1637767460000|2021-11-24 15:24:20|461.57|459.57|461.57|459.57|462|460|461.57|459.57|0
1637767470000|2021-11-24 15:24:30|461.78|459.78|462.63|460.63|462.63|460.63|461.78|459.78|0
1637767480000|2021-11-24 15:24:40|463.05|461.05|463.69|461.69|463.69|461.69|463.05|461.05|0
1637767490000|2021-11-24 15:24:50|463.48|461.48|464.11|462.11|464.11|462.11|463.48|461.48|0
1637767500000|2021-11-24 15:25:00|463.69|461.69|464.96|462.96|464.96|462.96|463.48|461.48|0
1637767510000|2021-11-24 15:25:10|465.39|463.39|465.17|463.17|465.39|463.39|465.17|463.17|0
1637767520000|2021-11-24 15:25:20|464.75|462.75|464.96|462.96|464.96|462.96|464.33|462.33|0
1637767530000|2021-11-24 15:25:30|464.75|462.75|464.96|462.96|465.27|463.27|464.75|462.75|0
1637767540000|2021-11-24 15:25:40|465.39|463.39|466.02|464.02|466.02|464.02|465.39|463.39|0
1637767550000|2021-11-24 15:25:50|466.66|464.66|466.45|464.45|466.66|464.66|466.12|464.12|0
1637767560000|2021-11-24 15:26:00|466.23|464.23|465.7|463.7|466.23|464.23|465.7|463.7|0
1637767570000|2021-11-24 15:26:10|466.02|464.02|466.23|464.23|466.23|464.23|465.81|463.81|0
1637767580000|2021-11-24 15:26:20|466.45|464.45|466.66|464.66|466.66|464.66|466.45|464.45|0
1637767590000|2021-11-24 15:26:30|466.45|464.45|465.6|463.6|466.45|464.45|465.6|463.6|0
1637767600000|2021-11-24 15:26:40|465.81|463.81|466.45|464.45|466.45|464.45|465.81|463.81|0
1637767610000|2021-11-24 15:26:50|466.02|464.02|465.81|463.81|466.02|464.02|465.81|463.81|0
1637767620000|2021-11-24 15:27:00|466.02|464.02|465.81|463.81|466.02|464.02|465.81|463.81|0
1637767630000|2021-11-24 15:27:10|466.02|464.02|466.23|464.23|466.23|464.23|466.02|464.02|0
1637767640000|2021-11-24 15:27:20|465.81|463.81|466.45|464.45|466.45|464.45|465.81|463.81|0
1637767650000|2021-11-24 15:27:30|466.23|464.23|467.51|465.51|467.51|465.51|466.23|464.23|0
1637767660000|2021-11-24 15:27:40|467.93|465.93|467.08|465.08|467.93|465.93|467.08|465.08|0
1637767670000|2021-11-24 15:27:50|467.51|465.51|467.29|465.29|467.51|465.51|467.29|465.29|0
1637767680000|2021-11-24 15:28:00|467.08|465.08|466.87|464.87|467.29|465.29|466.87|464.87|0
1637767690000|2021-11-24 15:28:10|466.66|464.66|467.51|465.51|467.51|465.51|466.44|464.44|0
1637767700000|2021-11-24 15:28:20|467.29|465.29|467.51|465.51|467.51|465.51|467.29|465.29|0
1637767710000|2021-11-24 15:28:30|467.08|465.08|467.08|465.08|467.08|465.08|466.87|464.87|0
1637767720000|2021-11-24 15:28:40|467.29|465.29|467.08|465.08|467.51|465.51|467.08|465.08|0
1637767730000|2021-11-24 15:28:50|466.66|464.66|466.44|464.44|466.66|464.66|466.23|464.23|0
1637767740000|2021-11-24 15:29:00|466.66|464.66|467.08|465.08|467.08|465.08|466.66|464.66|0
1637767750000|2021-11-24 15:29:10|467.29|465.29|467.51|465.51|467.51|465.51|467.08|465.08|0
1637767760000|2021-11-24 15:29:20|467.72|465.72|467.29|465.29|467.72|465.72|467.29|465.29|0
1637767770000|2021-11-24 15:29:30|467.72|465.72|467.51|465.51|467.72|465.72|467.51|465.51|0
1637767780000|2021-11-24 15:29:40|467.72|465.72|467.51|465.51|468.14|466.14|467.51|465.51|0
1637767790000|2021-11-24 15:29:50|466.87|464.87|467.08|465.08|467.29|465.29|466.87|464.87|0
1637767800000|2021-11-24 15:30:00|467.51|465.51|467.72|465.72|467.72|465.72|467.08|465.08|0
1637767810000|2021-11-24 15:30:10|467.93|465.93|467.29|465.29|467.93|465.93|467.29|465.29|0
1637767820000|2021-11-24 15:30:20|466.87|464.87|467.72|465.72|467.72|465.72|466.87|464.87|0
1637767830000|2021-11-24 15:30:30|467.08|465.08|466.44|464.44|467.08|465.08|466.44|464.44|0
1637767840000|2021-11-24 15:30:40|466.23|464.23|466.44|464.44|466.44|464.44|466.02|464.02|0
1637767850000|2021-11-24 15:30:50|466.66|464.66|466.44|464.44|466.87|464.87|466.44|464.44|0
1637767860000|2021-11-24 15:31:00|466.23|464.23|466.44|464.44|466.44|464.44|466.02|464.02|0
1637767870000|2021-11-24 15:31:10|466.23|464.23|467.08|465.08|467.08|465.08|465.91|463.91|0
1637767880000|2021-11-24 15:31:20|466.87|464.87|466.02|464.02|466.87|464.87|466.02|464.02|0
1637767890000|2021-11-24 15:31:30|465.81|463.81|465.59|463.59|465.81|463.81|465.17|463.17|0
1637767900000|2021-11-24 15:31:40|465.38|463.38|465.17|463.17|466.02|464.02|465.17|463.17|0
1637767910000|2021-11-24 15:31:50|465.38|463.38|466.23|464.23|466.23|464.23|465.38|463.38|0
1637767920000|2021-11-24 15:32:00|466.65|464.65|466.87|464.87|467.08|465.08|466.65|464.65|0
1637767930000|2021-11-24 15:32:10|466.65|464.65|467.29|465.29|467.29|465.29|466.65|464.65|0
1637767940000|2021-11-24 15:32:20|466.87|464.87|466.44|464.44|466.87|464.87|466.44|464.44|0
1637767950000|2021-11-24 15:32:30|466.23|464.23|465.59|463.59|466.44|464.44|465.59|463.59|0
1637767960000|2021-11-24 15:32:40|466.02|464.02|466.23|464.23|466.44|464.44|466.02|464.02|0
1637767970000|2021-11-24 15:32:50|466.44|464.44|465.38|463.38|466.44|464.44|465.38|463.38|0
1637767980000|2021-11-24 15:33:00|465.8|463.8|466.02|464.02|466.23|464.23|465.8|463.8|0
1637767990000|2021-11-24 15:33:10|465.38|463.38|466.02|464.02|466.02|464.02|465.38|463.38|0
1637768000000|2021-11-24 15:33:20|466.23|464.23|466.65|464.65|466.65|464.65|466.23|464.23|0
1637768010000|2021-11-24 15:33:30|467.08|465.08|466.44|464.44|467.08|465.08|466.23|464.23|0
1637768020000|2021-11-24 15:33:40|465.69|463.69|465.8|463.8|466.02|464.02|465.69|463.69|0
1637768030000|2021-11-24 15:33:50|466.44|464.44|465.59|463.59|466.44|464.44|465.59|463.59|0
1637768040000|2021-11-24 15:34:00|466.23|464.23|465.59|463.59|466.23|464.23|465.59|463.59|0
1637768050000|2021-11-24 15:34:10|465.8|463.8|465.17|463.17|465.8|463.8|465.17|463.17|0
1637768060000|2021-11-24 15:34:20|465.59|463.59|465.38|463.38|465.8|463.8|465.38|463.38|0
1637768070000|2021-11-24 15:34:30|465.59|463.59|464.96|462.96|465.59|463.59|464.96|462.96|0
1637768080000|2021-11-24 15:34:40|465.17|463.17|464.53|462.53|465.17|463.17|464.53|462.53|0
1637768090000|2021-11-24 15:34:50|464.11|462.11|464.74|462.74|464.74|462.74|464.11|462.11|0
1637768100000|2021-11-24 15:35:00|464.95|462.95|465.59|463.59|465.59|463.59|464.95|462.95|0
1637768110000|2021-11-24 15:35:10|465.8|463.8|466.02|464.02|466.02|464.02|465.69|463.69|0
1637768120000|2021-11-24 15:35:20|465.8|463.8|465.38|463.38|465.8|463.8|465.38|463.38|0
1637768130000|2021-11-24 15:35:30|465.59|463.59|466.97|464.97|466.97|464.97|465.59|463.59|0
1637768140000|2021-11-24 15:35:40|467.08|465.08|466.65|464.65|467.08|465.08|466.65|464.65|0
1637768150000|2021-11-24 15:35:50|466.23|464.23|466.86|464.86|466.86|464.86|466.23|464.23|0
1637768160000|2021-11-24 15:36:00|467.08|465.08|468.14|466.14|468.14|466.14|467.08|465.08|0
1637768170000|2021-11-24 15:36:10|468.35|466.35|467.29|465.29|468.35|466.35|467.29|465.29|0
1637768180000|2021-11-24 15:36:20|467.08|465.08|467.08|465.08|467.08|465.08|466.97|464.97|0
1637768190000|2021-11-24 15:36:30|467.29|465.29|467.08|465.08|467.5|465.5|467.08|465.08|0
1637768200000|2021-11-24 15:36:40|467.29|465.29|467.08|465.08|467.29|465.29|466.86|464.86|0
1637768210000|2021-11-24 15:36:50|467.71|465.71|467.93|465.93|467.93|465.93|467.71|465.71|0
1637768220000|2021-11-24 15:37:00|468.35|466.35|467.5|465.5|468.35|466.35|467.5|465.5|0
1637768230000|2021-11-24 15:37:10|467.08|465.08|468.14|466.14|468.14|466.14|467.08|465.08|0
1637768240000|2021-11-24 15:37:20|467.93|465.93|467.29|465.29|467.93|465.93|467.29|465.29|0
1637768250000|2021-11-24 15:37:30|467.08|465.08|467.08|465.08|467.29|465.29|467.08|465.08|0
1637768260000|2021-11-24 15:37:40|467.29|465.29|467.5|465.5|467.5|465.5|467.29|465.29|0
1637768270000|2021-11-24 15:37:50|467.71|465.71|467.5|465.5|467.71|465.71|467.5|465.5|0
1637768280000|2021-11-24 15:38:00|467.6|465.6|467.93|465.93|467.93|465.93|467.29|465.29|0
1637768290000|2021-11-24 15:38:10|467.71|465.71|467.29|465.29|467.71|465.71|467.29|465.29|0
1637768300000|2021-11-24 15:38:20|467.5|465.5|467.29|465.29|467.5|465.5|467.08|465.08|0
1637768310000|2021-11-24 15:38:30|467.08|465.08|467.5|465.5|467.5|465.5|467.08|465.08|0
1637768320000|2021-11-24 15:38:40|467.92|465.92|467.71|465.71|467.92|465.92|467.71|465.71|0
1637768330000|2021-11-24 15:38:50|467.92|465.92|468.14|466.14|468.35|466.35|467.92|465.92|0
1637768340000|2021-11-24 15:39:00|468.35|466.35|467.5|465.5|468.35|466.35|467.5|465.5|0
1637768350000|2021-11-24 15:39:10|467.92|465.92|468.35|466.35|468.35|466.35|467.92|465.92|0
1637768360000|2021-11-24 15:39:20|467.71|465.71|467.5|465.5|467.92|465.92|467.5|465.5|0
1637768370000|2021-11-24 15:39:30|467.71|465.71|468.56|466.56|468.56|466.56|467.71|465.71|0
1637768380000|2021-11-24 15:39:40|468.99|466.99|469.41|467.41|469.41|467.41|468.99|466.99|0
1637768390000|2021-11-24 15:39:50|468.99|466.99|468.99|466.99|469.2|467.2|468.99|466.99|0
1637768400000|2021-11-24 15:40:00|468.56|466.56|468.14|466.14|468.56|466.56|467.71|465.71|0
1637768410000|2021-11-24 15:40:10|468.35|466.35|468.35|466.35|468.77|466.77|468.35|466.35|0
1637768420000|2021-11-24 15:40:20|468.14|466.14|468.14|466.14|468.56|466.56|468.14|466.14|0
1637768430000|2021-11-24 15:40:30|468.35|466.35|467.5|465.5|468.35|466.35|467.5|465.5|0
1637768440000|2021-11-24 15:40:40|467.29|465.29|468.56|466.56|468.56|466.56|467.29|465.29|0
1637768450000|2021-11-24 15:40:50|468.77|466.77|468.99|466.99|468.99|466.99|468.77|466.77|0
1637768460000|2021-11-24 15:41:00|469.41|467.41|469.2|467.2|469.41|467.41|469.2|467.2|0
1637768470000|2021-11-24 15:41:10|468.77|466.77|468.56|466.56|468.99|466.99|468.35|466.35|0
1637768480000|2021-11-24 15:41:20|468.35|466.35|468.14|466.14|468.35|466.35|467.71|465.71|0
1637768490000|2021-11-24 15:41:30|467.92|465.92|467.92|465.92|468.14|466.14|467.92|465.92|0
1637768500000|2021-11-24 15:41:40|467.71|465.71|467.5|465.5|467.71|465.71|467.5|465.5|0
1637768510000|2021-11-24 15:41:50|467.29|465.29|467.5|465.5|467.5|465.5|467.29|465.29|0
1637768520000|2021-11-24 15:42:00|467.71|465.71|468.14|466.14|468.35|466.35|467.71|465.71|0
1637768530000|2021-11-24 15:42:10|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1637768540000|2021-11-24 15:42:20|467.5|465.5|467.92|465.92|467.92|465.92|467.28|465.28|0
1637768550000|2021-11-24 15:42:30|468.13|466.13|468.35|466.35|468.77|466.77|468.13|466.13|0
1637768560000|2021-11-24 15:42:40|468.13|466.13|467.71|465.71|468.13|466.13|467.71|465.71|0
1637768570000|2021-11-24 15:42:50|467.92|465.92|467.71|465.71|467.92|465.92|467.28|465.28|0
1637768580000|2021-11-24 15:43:00|468.35|466.35|468.77|466.77|468.77|466.77|468.13|466.13|0
1637768590000|2021-11-24 15:43:10|468.56|466.56|468.13|466.13|468.56|466.56|468.13|466.13|0
1637768600000|2021-11-24 15:43:20|467.92|465.92|467.71|465.71|467.92|465.92|467.71|465.71|0
1637768610000|2021-11-24 15:43:30|468.35|466.35|468.13|466.13|468.35|466.35|468.13|466.13|0
1637768620000|2021-11-24 15:43:40|467.92|465.92|467.71|465.71|467.92|465.92|467.71|465.71|0
1637768630000|2021-11-24 15:43:50|467.5|465.5|467.28|465.28|467.5|465.5|467.28|465.28|0
1637768640000|2021-11-24 15:44:00|466.65|464.65|465.8|463.8|466.86|464.86|465.8|463.8|0
1637768650000|2021-11-24 15:44:10|466.01|464.01|464.95|462.95|466.01|464.01|464.95|462.95|0
1637768660000|2021-11-24 15:44:20|464.31|462.31|464.74|462.74|464.74|462.74|464.31|462.31|0
1637768670000|2021-11-24 15:44:30|464.52|462.52|464.52|462.52|464.74|462.74|463.89|461.89|0
1637768680000|2021-11-24 15:44:40|464.1|462.1|463.89|461.89|464.1|462.1|463.68|461.68|0
1637768690000|2021-11-24 15:44:50|463.68|461.68|464.1|462.1|464.1|462.1|463.46|461.46|0
1637768700000|2021-11-24 15:45:00|464.52|462.52|464.1|462.1|464.52|462.52|464.1|462.1|0
1637768710000|2021-11-24 15:45:10|464.31|462.31|462.62|460.62|464.31|462.31|462.62|460.62|0
1637768720000|2021-11-24 15:45:20|462.83|460.83|461.98|459.98|462.83|460.83|461.98|459.98|0
1637768730000|2021-11-24 15:45:30|462.19|460.19|463.04|461.04|463.04|461.04|462.19|460.19|0
1637768740000|2021-11-24 15:45:40|463.25|461.25|463.89|461.89|463.89|461.89|463.25|461.25|0
1637768750000|2021-11-24 15:45:50|464.31|462.31|464.31|462.31|464.63|462.63|464.31|462.31|0
1637768760000|2021-11-24 15:46:00|464.1|462.1|464.74|462.74|464.95|462.95|464.1|462.1|0
1637768770000|2021-11-24 15:46:10|464.52|462.52|464.52|462.52|464.74|462.74|464.52|462.52|0
1637768780000|2021-11-24 15:46:20|464.31|462.31|463.68|461.68|464.52|462.52|463.68|461.68|0
1637768790000|2021-11-24 15:46:30|464.1|462.1|465.16|463.16|465.16|463.16|464.1|462.1|0
1637768800000|2021-11-24 15:46:40|465.37|463.37|464.95|462.95|465.37|463.37|464.95|462.95|0
1637768810000|2021-11-24 15:46:50|464.74|462.74|464.31|462.31|464.74|462.74|464.31|462.31|0
1637768820000|2021-11-24 15:47:00|464.52|462.52|464.52|462.52|464.95|462.95|464.52|462.52|0
1637768830000|2021-11-24 15:47:10|464.1|462.1|463.46|461.46|464.1|462.1|463.46|461.46|0
1637768840000|2021-11-24 15:47:20|464.1|462.1|464.31|462.31|464.31|462.31|464.1|462.1|0
1637768850000|2021-11-24 15:47:30|464.52|462.52|463.67|461.67|464.52|462.52|463.67|461.67|0
1637768860000|2021-11-24 15:47:40|463.25|461.25|463.04|461.04|463.25|461.25|463.04|461.04|0
1637768870000|2021-11-24 15:47:50|463.46|461.46|463.46|461.46|463.67|461.67|463.46|461.46|0
1637768880000|2021-11-24 15:48:00|463.35|461.35|463.25|461.25|463.46|461.46|463.25|461.25|0
1637768890000|2021-11-24 15:48:10|463.46|461.46|464.1|462.1|464.1|462.1|463.25|461.25|0
1637768900000|2021-11-24 15:48:20|463.46|461.46|464.1|462.1|464.1|462.1|463.25|461.25|0
1637768910000|2021-11-24 15:48:30|464.31|462.31|464.73|462.73|464.95|462.95|464.31|462.31|0
1637768920000|2021-11-24 15:48:40|464.52|462.52|464.52|462.52|464.52|462.52|464.31|462.31|0
1637768930000|2021-11-24 15:48:50|464.95|462.95|464.52|462.52|464.95|462.95|464.52|462.52|0
1637768940000|2021-11-24 15:49:00|464.31|462.31|463.89|461.89|464.31|462.31|463.89|461.89|0
1637768950000|2021-11-24 15:49:10|463.67|461.67|463.67|461.67|463.67|461.67|463.46|461.46|0
1637768960000|2021-11-24 15:49:20|464.2|462.2|464.1|462.1|464.2|462.2|464.1|462.1|0
1637768970000|2021-11-24 15:49:30|463.89|461.89|464.73|462.73|464.73|462.73|463.89|461.89|0
1637768980000|2021-11-24 15:49:40|464.95|462.95|464.95|462.95|465.16|463.16|464.95|462.95|0
1637768990000|2021-11-24 15:49:50|464.73|462.73|464.73|462.73|464.73|462.73|464.31|462.31|0
1637769000000|2021-11-24 15:50:00|464.95|462.95|466.22|464.22|466.22|464.22|464.95|462.95|0
1637769010000|2021-11-24 15:50:10|466.43|464.43|467.07|465.07|467.07|465.07|466.43|464.43|0
1637769020000|2021-11-24 15:50:20|466.96|464.96|467.92|465.92|467.92|465.92|466.43|464.43|0
1637769030000|2021-11-24 15:50:30|467.7|465.7|467.07|465.07|467.7|465.7|466.85|464.85|0
1637769040000|2021-11-24 15:50:40|466.64|464.64|466.64|464.64|466.85|464.85|466.64|464.64|0
1637769050000|2021-11-24 15:50:50|466.43|464.43|466.85|464.85|467.07|465.07|466.43|464.43|0
1637769060000|2021-11-24 15:51:00|466.64|464.64|466.32|464.32|466.64|464.64|466.32|464.32|0
1637769070000|2021-11-24 15:51:10|466.43|464.43|466.43|464.43|466.43|464.43|466.22|464.22|0
1637769080000|2021-11-24 15:51:20|466.22|464.22|466.01|464.01|466.22|464.22|465.79|463.79|0
1637769090000|2021-11-24 15:51:30|465.79|463.79|467.07|465.07|467.07|465.07|465.79|463.79|0
1637769100000|2021-11-24 15:51:40|466.85|464.85|466.43|464.43|467.07|465.07|466.43|464.43|0
1637769110000|2021-11-24 15:51:50|466.22|464.22|466.64|464.64|466.64|464.64|466.22|464.22|0
1637769120000|2021-11-24 15:52:00|466.85|464.85|467.49|465.49|467.92|465.92|466.85|464.85|0
1637769130000|2021-11-24 15:52:10|467.7|465.7|467.38|465.38|467.7|465.7|467.38|465.38|0
1637769140000|2021-11-24 15:52:20|467.28|465.28|467.28|465.28|467.28|465.28|467.07|465.07|0
1637769150000|2021-11-24 15:52:30|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1637769160000|2021-11-24 15:52:40|467.49|465.49|468.13|466.13|468.34|466.34|467.49|465.49|0
1637769170000|2021-11-24 15:52:50|468.34|466.34|468.13|466.13|468.34|466.34|468.13|466.13|0
1637769180000|2021-11-24 15:53:00|468.34|466.34|467.92|465.92|468.55|466.55|467.92|465.92|0
1637769190000|2021-11-24 15:53:10|467.7|465.7|468.34|466.34|468.34|466.34|467.7|465.7|0
1637769200000|2021-11-24 15:53:20|467.92|465.92|467.28|465.28|468.13|466.13|467.28|465.28|0
1637769210000|2021-11-24 15:53:30|467.49|465.49|468.34|466.34|468.34|466.34|467.49|465.49|0
1637769220000|2021-11-24 15:53:40|468.44|466.44|468.13|466.13|468.44|466.44|468.13|466.13|0
1637769230000|2021-11-24 15:53:50|467.92|465.92|467.7|465.7|467.92|465.92|467.7|465.7|0
1637769240000|2021-11-24 15:54:00|467.49|465.49|467.7|465.7|467.7|465.7|467.49|465.49|0
1637769250000|2021-11-24 15:54:10|467.49|465.49|466.85|464.85|467.49|465.49|466.85|464.85|0
1637769260000|2021-11-24 15:54:20|467.06|465.06|466.85|464.85|467.06|465.06|466.64|464.64|0
1637769270000|2021-11-24 15:54:30|467.06|465.06|467.28|465.28|467.28|465.28|466.85|464.85|0
1637769280000|2021-11-24 15:54:40|467.91|465.91|467.28|465.28|467.91|465.91|467.06|465.06|0
1637769290000|2021-11-24 15:54:50|467.49|465.49|467.49|465.49|467.49|465.49|467.49|465.49|0
1637769300000|2021-11-24 15:55:00|467.91|465.91|468.76|466.76|468.76|466.76|467.7|465.7|0
1637769310000|2021-11-24 15:55:10|468.98|466.98|468.76|466.76|468.98|466.98|468.76|466.76|0
1637769320000|2021-11-24 15:55:20|468.98|466.98|468.55|466.55|468.98|466.98|468.55|466.55|0
1637769330000|2021-11-24 15:55:30|469.19|467.19|469.19|467.19|469.4|467.4|469.19|467.19|0
1637769340000|2021-11-24 15:55:40|468.98|466.98|468.33|466.33|468.98|466.98|468.33|466.33|0
1637769350000|2021-11-24 15:55:50|468.11|466.11|468.54|466.54|468.54|466.54|468.11|466.11|0
1637769360000|2021-11-24 15:56:00|468.75|466.75|468.11|466.11|468.75|466.75|468.11|466.11|0
1637769370000|2021-11-24 15:56:10|467.9|465.9|467.47|465.47|467.9|465.9|467.47|465.47|0
1637769380000|2021-11-24 15:56:20|467.26|465.26|467.47|465.47|467.47|465.47|467.26|465.26|0
1637769390000|2021-11-24 15:56:30|467.05|465.05|467.05|465.05|467.05|465.05|466.83|464.83|0
1637769400000|2021-11-24 15:56:40|467.26|465.26|467.05|465.05|467.26|465.26|466.83|464.83|0
1637769410000|2021-11-24 15:56:50|467.26|465.26|467.05|465.05|467.26|465.26|467.05|465.05|0
1637769420000|2021-11-24 15:57:00|466.83|464.83|466.41|464.41|467.05|465.05|466.41|464.41|0
1637769430000|2021-11-24 15:57:10|465.98|463.98|466.83|464.83|466.83|464.83|465.98|463.98|0
1637769440000|2021-11-24 15:57:20|467.05|465.05|467.26|465.26|467.26|465.26|467.05|465.05|0
1637769450000|2021-11-24 15:57:30|467.69|465.69|468.29|466.29|468.29|466.29|467.69|465.69|0
1637769460000|2021-11-24 15:57:40|468.5|466.5|468.72|466.72|468.93|466.93|468.5|466.5|0
1637769470000|2021-11-24 15:57:50|468.5|466.5|468.29|466.29|468.5|466.5|468.29|466.29|0
1637769480000|2021-11-24 15:58:00|466.89|464.89|467.22|465.22|467.22|465.22|466.79|464.79|0
1637769490000|2021-11-24 15:58:10|466.79|464.79|467.65|465.65|467.86|465.86|466.79|464.79|0
1637769500000|2021-11-24 15:58:20|467.43|465.43|467.01|465.01|467.43|465.43|467.01|465.01|0
1637769510000|2021-11-24 15:58:30|467.22|465.22|467.22|465.22|467.43|465.43|467.22|465.22|0
1637769520000|2021-11-24 15:58:40|467.01|465.01|467.22|465.22|467.22|465.22|467.01|465.01|0
1637769530000|2021-11-24 15:58:50|466.79|464.79|466.79|464.79|466.79|464.79|466.58|464.58|0
1637769540000|2021-11-24 15:59:00|466.58|464.58|466.58|464.58|466.58|464.58|466.37|464.37|0
1637769550000|2021-11-24 15:59:10|467.01|465.01|466.16|464.16|467.01|465.01|466.16|464.16|0
1637769560000|2021-11-24 15:59:20|465.94|463.94|466.16|464.16|466.16|464.16|465.94|463.94|0
1637769570000|2021-11-24 15:59:30|465.94|463.94|466.16|464.16|466.16|464.16|465.94|463.94|0
1637769580000|2021-11-24 15:59:40|466.37|464.37|466.37|464.37|466.37|464.37|466.16|464.16|0
1637769590000|2021-11-24 15:59:50|466.58|464.58|467.01|465.01|467.01|465.01|466.58|464.58|0
1637769600000|2021-11-24 16:00:00|466.79|464.79|465.52|463.52|466.79|464.79|465.52|463.52|0
1637769610000|2021-11-24 16:00:10|465.3|463.3|465.73|463.73|465.73|463.73|465.3|463.3|0
1637769620000|2021-11-24 16:00:20|465.94|463.94|465.09|463.09|465.94|463.94|465.09|463.09|0
1637769630000|2021-11-24 16:00:30|465.3|463.3|465.94|463.94|465.94|463.94|465.3|463.3|0
1637769640000|2021-11-24 16:00:40|466.47|464.47|467.65|465.65|467.65|465.65|466.47|464.47|0
1637769650000|2021-11-24 16:00:50|467.86|465.86|468.07|466.07|468.07|466.07|467.65|465.65|0
1637769660000|2021-11-24 16:01:00|467.86|465.86|466.37|464.37|467.86|465.86|466.37|464.37|0
1637769670000|2021-11-24 16:01:10|466.15|464.15|465.52|463.52|466.15|464.15|465.52|463.52|0
1637769680000|2021-11-24 16:01:20|465.73|463.73|465.3|463.3|465.73|463.73|465.3|463.3|0
1637769690000|2021-11-24 16:01:30|464.88|462.88|465.09|463.09|465.09|463.09|464.66|462.66|0
1637769700000|2021-11-24 16:01:40|465.3|463.3|464.88|462.88|465.3|463.3|464.88|462.88|0
1637769710000|2021-11-24 16:01:50|464.45|462.45|464.66|462.66|464.66|462.66|464.24|462.24|0
1637769720000|2021-11-24 16:02:00|465.09|463.09|464.45|462.45|465.09|463.09|464.45|462.45|0
1637769730000|2021-11-24 16:02:10|464.66|462.66|465.09|463.09|465.09|463.09|464.66|462.66|0
1637769740000|2021-11-24 16:02:20|465.3|463.3|465.62|463.62|465.73|463.73|465.3|463.3|0
1637769750000|2021-11-24 16:02:30|465.52|463.52|464.45|462.45|465.52|463.52|464.45|462.45|0
1637769760000|2021-11-24 16:02:40|464.77|462.77|464.66|462.66|464.77|462.77|464.24|462.24|0
1637769770000|2021-11-24 16:02:50|464.88|462.88|464.03|462.03|464.88|462.88|464.03|462.03|0
1637769780000|2021-11-24 16:03:00|463.6|461.6|464.03|462.03|464.03|462.03|463.39|461.39|0
1637769790000|2021-11-24 16:03:10|464.24|462.24|464.55|462.55|464.55|462.55|464.03|462.03|0
1637769800000|2021-11-24 16:03:20|464.66|462.66|464.66|462.66|464.66|462.66|464.45|462.45|0
1637769810000|2021-11-24 16:03:30|464.88|462.88|464.55|462.55|464.88|462.88|464.55|462.55|0
1637769820000|2021-11-24 16:03:40|465.09|463.09|464.88|462.88|465.09|463.09|464.88|462.88|0
1637769830000|2021-11-24 16:03:50|464.66|462.66|464.24|462.24|464.66|462.66|464.24|462.24|0
1637769840000|2021-11-24 16:04:00|463.6|461.6|462.96|460.96|463.6|461.6|462.96|460.96|0
1637769850000|2021-11-24 16:04:10|463.6|461.6|463.39|461.39|463.81|461.81|463.39|461.39|0
1637769860000|2021-11-24 16:04:20|463.6|461.6|463.6|461.6|463.81|461.81|463.6|461.6|0
1637769870000|2021-11-24 16:04:30|464.24|462.24|464.24|462.24|464.24|462.24|464.03|462.03|0
1637769880000|2021-11-24 16:04:40|464.45|462.45|464.66|462.66|464.66|462.66|464.24|462.24|0
1637769890000|2021-11-24 16:04:50|464.45|462.45|464.66|462.66|464.88|462.88|464.45|462.45|0
1637769900000|2021-11-24 16:05:00|465.09|463.09|465.3|463.3|465.3|463.3|464.88|462.88|0
1637769910000|2021-11-24 16:05:10|465.09|463.09|465.3|463.3|465.3|463.3|465.09|463.09|0
1637769920000|2021-11-24 16:05:20|465.94|463.94|465.94|463.94|466.04|464.04|465.51|463.51|0
1637769930000|2021-11-24 16:05:30|466.15|464.15|466.36|464.36|466.36|464.36|466.15|464.15|0
1637769940000|2021-11-24 16:05:40|466.58|464.58|466.36|464.36|466.58|464.58|466.36|464.36|0
1637769950000|2021-11-24 16:05:50|466.79|464.79|467.22|465.22|467.22|465.22|466.79|464.79|0
1637769960000|2021-11-24 16:06:00|467.43|465.43|467.86|465.86|467.86|465.86|467.43|465.43|0
1637769970000|2021-11-24 16:06:10|467.64|465.64|467.43|465.43|467.86|465.86|467.43|465.43|0
1637769980000|2021-11-24 16:06:20|467|465|466.47|464.47|467|465|466.47|464.47|0
1637769990000|2021-11-24 16:06:30|466.58|464.58|466.58|464.58|466.58|464.58|466.36|464.36|0
1637770000000|2021-11-24 16:06:40|466.15|464.15|466.36|464.36|466.36|464.36|466.15|464.15|0
1637770010000|2021-11-24 16:06:50|466.58|464.58|466.04|464.04|466.58|464.58|465.94|463.94|0
1637770020000|2021-11-24 16:07:00|465.72|463.72|466.36|464.36|466.36|464.36|465.72|463.72|0
1637770030000|2021-11-24 16:07:10|466.89|464.89|465.94|463.94|466.89|464.89|465.94|463.94|0
1637770040000|2021-11-24 16:07:20|466.15|464.15|466.58|464.58|466.58|464.58|466.15|464.15|0
1637770050000|2021-11-24 16:07:30|466.15|464.15|466.25|464.25|466.25|464.25|465.94|463.94|0
1637770060000|2021-11-24 16:07:40|466.15|464.15|467|465|467|465|466.15|464.15|0
1637770070000|2021-11-24 16:07:50|466.79|464.79|466.58|464.58|466.89|464.89|466.58|464.58|0
1637770080000|2021-11-24 16:08:00|466.79|464.79|466.36|464.36|466.79|464.79|466.36|464.36|0
1637770090000|2021-11-24 16:08:10|466.58|464.58|467|465|467|465|466.58|464.58|0
1637770100000|2021-11-24 16:08:20|467.43|465.43|466.79|464.79|467.43|465.43|466.79|464.79|0
1637770110000|2021-11-24 16:08:30|467|465|467.21|465.21|467.21|465.21|467|465|0
1637770120000|2021-11-24 16:08:40|467.43|465.43|467.21|465.21|467.43|465.43|467.21|465.21|0
1637770130000|2021-11-24 16:08:50|467.64|465.64|467.21|465.21|467.64|465.64|467.21|465.21|0
1637770140000|2021-11-24 16:09:00|467.32|465.32|467.64|465.64|467.64|465.64|467.32|465.32|0
1637770150000|2021-11-24 16:09:10|467.43|465.43|467.21|465.21|467.43|465.43|467.21|465.21|0
1637770160000|2021-11-24 16:09:20|467.43|465.43|467.85|465.85|467.85|465.85|467.43|465.43|0
1637770180000|2021-11-24 16:09:40|468.28|466.28|468.07|466.07|468.49|466.49|468.07|466.07|0
1637770190000|2021-11-24 16:09:50|467.85|465.85|467.64|465.64|467.96|465.96|467.64|465.64|0
1637770200000|2021-11-24 16:10:00|467.85|465.85|468.49|466.49|468.49|466.49|467.85|465.85|0
1637770210000|2021-11-24 16:10:10|468.28|466.28|469.35|467.35|469.35|467.35|468.28|466.28|0
1637770220000|2021-11-24 16:10:20|469.56|467.56|469.77|467.77|469.77|467.77|469.56|467.56|0
1637770230000|2021-11-24 16:10:30|469.99|467.99|470.63|468.63|470.63|468.63|469.99|467.99|0
1637770240000|2021-11-24 16:10:40|470.94|468.94|470.84|468.84|471.05|469.05|470.84|468.84|0
1637770250000|2021-11-24 16:10:50|471.05|469.05|471.05|469.05|471.05|469.05|470.84|468.84|0
1637770260000|2021-11-24 16:11:00|470.63|468.63|470.41|468.41|470.84|468.84|470.41|468.41|0
1637770270000|2021-11-24 16:11:10|470.63|468.63|470.41|468.41|470.63|468.63|470.41|468.41|0
1637770280000|2021-11-24 16:11:20|470.2|468.2|470.41|468.41|470.41|468.41|470.2|468.2|0
1637770290000|2021-11-24 16:11:30|470.2|468.2|469.98|467.98|470.41|468.41|469.98|467.98|0
1637770300000|2021-11-24 16:11:40|470.2|468.2|469.77|467.77|470.2|468.2|469.77|467.77|0
1637770310000|2021-11-24 16:11:50|469.98|467.98|469.98|467.98|470.2|468.2|469.98|467.98|0
1637770320000|2021-11-24 16:12:00|470.2|468.2|470.62|468.62|470.84|468.84|470.2|468.2|0
1637770330000|2021-11-24 16:12:10|470.2|468.2|470.2|468.2|470.2|468.2|470.09|468.09|0
1637770340000|2021-11-24 16:12:20|470.41|468.41|470.41|468.41|470.41|468.41|470.2|468.2|0
1637770350000|2021-11-24 16:12:30|470.62|468.62|470.84|468.84|470.84|468.84|470.62|468.62|0
1637770360000|2021-11-24 16:12:40|470.62|468.62|471.05|469.05|471.05|469.05|470.62|468.62|0
1637770370000|2021-11-24 16:12:50|471.27|469.27|471.48|469.48|471.48|469.48|471.27|469.27|0
1637770380000|2021-11-24 16:13:00|471.26|469.26|470.62|468.62|471.26|469.26|470.62|468.62|0
1637770390000|2021-11-24 16:13:10|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1637770400000|2021-11-24 16:13:20|470.62|468.62|470.62|468.62|470.84|468.84|470.41|468.41|0
1637770410000|2021-11-24 16:13:30|470.84|468.84|470.84|468.84|470.84|468.84|470.84|468.84|0
1637770420000|2021-11-24 16:13:40|470.62|468.62|470.2|468.2|470.62|468.62|470.2|468.2|0
1637770430000|2021-11-24 16:13:50|469.77|467.77|469.77|467.77|469.77|467.77|469.34|467.34|0
1637770440000|2021-11-24 16:14:00|469.98|467.98|470.41|468.41|470.41|468.41|469.98|467.98|0
1637770450000|2021-11-24 16:14:10|470.2|468.2|470.2|468.2|470.41|468.41|470.2|468.2|0
1637770460000|2021-11-24 16:14:20|470.41|468.41|470.62|468.62|470.84|468.84|470.41|468.41|0
1637770470000|2021-11-24 16:14:30|470.84|468.84|471.05|469.05|471.05|469.05|470.84|468.84|0
1637770480000|2021-11-24 16:14:40|470.84|468.84|471.05|469.05|471.05|469.05|470.84|468.84|0
1637770490000|2021-11-24 16:14:50|470.84|468.84|470.84|468.84|471.05|469.05|470.84|468.84|0
1637770500000|2021-11-24 16:15:00|471.26|469.26|471.48|469.48|471.48|469.48|471.05|469.05|0
1637770510000|2021-11-24 16:15:10|471.26|469.26|470.84|468.84|471.26|469.26|470.84|468.84|0
1637770520000|2021-11-24 16:15:20|470.62|468.62|471.05|469.05|471.05|469.05|470.62|468.62|0
1637770530000|2021-11-24 16:15:30|471.26|469.26|470.62|468.62|471.26|469.26|470.62|468.62|0
1637770540000|2021-11-24 16:15:40|471.05|469.05|470.72|468.72|471.05|469.05|470.72|468.72|0
1637770550000|2021-11-24 16:15:50|470.84|468.84|471.05|469.05|471.05|469.05|470.84|468.84|0
1637770560000|2021-11-24 16:16:00|471.26|469.26|471.26|469.26|471.48|469.48|471.26|469.26|0
1637770570000|2021-11-24 16:16:10|471.05|469.05|470.84|468.84|471.05|469.05|470.84|468.84|0
1637770580000|2021-11-24 16:16:20|471.05|469.05|471.26|469.26|471.26|469.26|471.05|469.05|0
1637770590000|2021-11-24 16:16:30|471.48|469.48|471.48|469.48|471.48|469.48|471.26|469.26|0
1637770600000|2021-11-24 16:16:40|471.26|469.26|471.26|469.26|471.26|469.26|471.26|469.26|0
1637770610000|2021-11-24 16:16:50|471.48|469.48|471.69|469.69|471.69|469.69|471.48|469.48|0
1637770620000|2021-11-24 16:17:00|471.48|469.48|471.9|469.9|471.9|469.9|471.48|469.48|0
1637770630000|2021-11-24 16:17:10|472.12|470.12|471.9|469.9|472.12|470.12|471.9|469.9|0
1637770640000|2021-11-24 16:17:20|472.12|470.12|472.33|470.33|472.33|470.33|472.12|470.12|0
1637770650000|2021-11-24 16:17:30|472.12|470.12|472.33|470.33|472.54|470.54|472.12|470.12|0
1637770660000|2021-11-24 16:17:40|472.76|470.76|472.54|470.54|472.76|470.76|472.54|470.54|0
1637770670000|2021-11-24 16:17:50|472.97|470.97|472.33|470.33|472.97|470.97|472.33|470.33|0
1637770680000|2021-11-24 16:18:00|472.54|470.54|472.54|470.54|472.97|470.97|472.54|470.54|0
1637770690000|2021-11-24 16:18:10|472.33|470.33|472.76|470.76|472.76|470.76|472.33|470.33|0
1637770700000|2021-11-24 16:18:20|472.97|470.97|472.76|470.76|472.97|470.97|472.76|470.76|0
1637770710000|2021-11-24 16:18:30|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1637770720000|2021-11-24 16:18:40|472.76|470.76|472.76|470.76|472.97|470.97|472.76|470.76|0
1637770730000|2021-11-24 16:18:50|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1637770740000|2021-11-24 16:19:00|472.76|470.76|472.54|470.54|472.97|470.97|472.54|470.54|0
1637770750000|2021-11-24 16:19:10|472.33|470.33|472.76|470.76|472.76|470.76|472.33|470.33|0
1637770760000|2021-11-24 16:19:20|472.54|470.54|472.54|470.54|472.54|470.54|472.54|470.54|0
1637770770000|2021-11-24 16:19:30|472.76|470.76|473.18|471.18|473.18|471.18|472.76|470.76|0
1637770780000|2021-11-24 16:19:40|472.97|470.97|473.18|471.18|473.18|471.18|472.97|470.97|0
1637770790000|2021-11-24 16:19:50|473.4|471.4|473.4|471.4|473.4|471.4|473.18|471.18|0
1637770800000|2021-11-24 16:20:00|473.18|471.18|473.61|471.61|473.61|471.61|473.18|471.18|0
1637770810000|2021-11-24 16:20:10|473.4|471.4|473.61|471.61|473.61|471.61|473.4|471.4|0
1637770820000|2021-11-24 16:20:20|473.72|471.72|473.4|471.4|473.72|471.72|473.4|471.4|0
1637770830000|2021-11-24 16:20:30|473.18|471.18|473.4|471.4|473.4|471.4|473.18|471.18|0
1637770840000|2021-11-24 16:20:40|473.5|471.5|473.18|471.18|473.61|471.61|473.18|471.18|0
1637770850000|2021-11-24 16:20:50|473.4|471.4|473.4|471.4|473.61|471.61|473.18|471.18|0
1637770860000|2021-11-24 16:21:00|473.18|471.18|473.4|471.4|473.4|471.4|473.18|471.18|0
1637770870000|2021-11-24 16:21:10|473.61|471.61|474.25|472.25|474.25|472.25|473.61|471.61|0
1637770880000|2021-11-24 16:21:20|474.04|472.04|474.14|472.14|474.25|472.25|474.04|472.04|0
1637770890000|2021-11-24 16:21:30|474.25|472.25|474.47|472.47|474.47|472.47|474.25|472.25|0
1637770900000|2021-11-24 16:21:40|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1637770910000|2021-11-24 16:21:50|474.47|472.47|474.25|472.25|474.47|472.47|474.04|472.04|0
1637770920000|2021-11-24 16:22:00|474.04|472.04|474.25|472.25|474.25|472.25|473.83|471.83|0
1637770930000|2021-11-24 16:22:10|474.04|472.04|474.25|472.25|474.25|472.25|474.04|472.04|0
1637770940000|2021-11-24 16:22:20|474.47|472.47|474.68|472.68|474.68|472.68|474.36|472.36|0
1637770950000|2021-11-24 16:22:30|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1637770960000|2021-11-24 16:22:40|474.47|472.47|474.9|472.9|474.9|472.9|474.47|472.47|0
1637770970000|2021-11-24 16:22:50|475.11|473.11|475.54|473.54|475.54|473.54|475.11|473.11|0
1637770980000|2021-11-24 16:23:00|475.11|473.11|474.25|472.25|475.11|473.11|474.25|472.25|0
1637770990000|2021-11-24 16:23:10|474.47|472.47|474.68|472.68|474.68|472.68|474.47|472.47|0
1637771000000|2021-11-24 16:23:20|474.47|472.47|474.25|472.25|474.47|472.47|474.25|472.25|0
1637771010000|2021-11-24 16:23:30|474.47|472.47|474.25|472.25|474.47|472.47|474.25|472.25|0
1637771020000|2021-11-24 16:23:40|474.04|472.04|473.82|471.82|474.25|472.25|473.82|471.82|0
1637771030000|2021-11-24 16:23:50|474.04|472.04|473.82|471.82|474.04|472.04|473.82|471.82|0
1637771040000|2021-11-24 16:24:00|474.25|472.25|474.68|472.68|474.68|472.68|474.25|472.25|0
1637771050000|2021-11-24 16:24:10|475.11|473.11|474.89|472.89|475.11|473.11|474.89|472.89|0
1637771060000|2021-11-24 16:24:20|474.68|472.68|474.89|472.89|474.89|472.89|474.47|472.47|0
1637771070000|2021-11-24 16:24:30|475.11|473.11|475.32|473.32|475.32|473.32|474.89|472.89|0
1637771080000|2021-11-24 16:24:40|475.11|473.11|475.11|473.11|475.32|473.32|475.11|473.11|0
1637771090000|2021-11-24 16:24:50|475.32|473.32|475.54|473.54|475.54|473.54|475.32|473.32|0
1637771100000|2021-11-24 16:25:00|475.75|473.75|475.75|473.75|475.75|473.75|475.54|473.54|0
1637771110000|2021-11-24 16:25:10|475.54|473.54|475.54|473.54|475.54|473.54|475.54|473.54|0
1637771120000|2021-11-24 16:25:20|475.32|473.32|475.11|473.11|475.32|473.32|475.11|473.11|0
1637771130000|2021-11-24 16:25:30|474.89|472.89|475.32|473.32|475.32|473.32|474.89|472.89|0
1637771140000|2021-11-24 16:25:40|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1637771150000|2021-11-24 16:25:50|474.89|472.89|475.59|473.59|475.59|473.59|474.89|472.89|0
1637771160000|2021-11-24 16:26:00|475.38|473.38|475.38|473.38|475.38|473.38|475.16|473.16|0
1637771170000|2021-11-24 16:26:10|475.27|473.27|474.95|472.95|475.27|473.27|474.95|472.95|0
1637771180000|2021-11-24 16:26:20|474.73|472.73|474.95|472.95|474.95|472.95|474.73|472.73|0
1637771190000|2021-11-24 16:26:30|474.73|472.73|474.95|472.95|474.95|472.95|474.73|472.73|0
1637771200000|2021-11-24 16:26:40|475.16|473.16|474.95|472.95|475.16|473.16|474.73|472.73|0
1637771210000|2021-11-24 16:26:50|474.73|472.73|474.52|472.52|474.73|472.73|474.52|472.52|0
1637771220000|2021-11-24 16:27:00|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|0
1637771230000|2021-11-24 16:27:10|474.52|472.52|474.73|472.73|474.73|472.73|474.52|472.52|0
1637771240000|2021-11-24 16:27:20|474.52|472.52|473.66|471.66|474.52|472.52|473.66|471.66|0
1637771250000|2021-11-24 16:27:30|473.88|471.88|474.09|472.09|474.09|472.09|473.88|471.88|0
1637771260000|2021-11-24 16:27:40|474.31|472.31|474.31|472.31|474.52|472.52|474.31|472.31|0
1637771270000|2021-11-24 16:27:50|474.09|472.09|474.31|472.31|474.31|472.31|474.09|472.09|0
1637771280000|2021-11-24 16:28:00|474.09|472.09|474.73|472.73|474.73|472.73|474.09|472.09|0
1637771290000|2021-11-24 16:28:10|474.52|472.52|474.09|472.09|474.52|472.52|474.09|472.09|0
1637771300000|2021-11-24 16:28:20|474.31|472.31|474.31|472.31|474.52|472.52|474.31|472.31|0
1637771310000|2021-11-24 16:28:30|474.09|472.09|474.31|472.31|474.31|472.31|474.09|472.09|0
1637771320000|2021-11-24 16:28:40|474.52|472.52|474.52|472.52|474.62|472.62|474.31|472.31|0
1637771330000|2021-11-24 16:28:50|474.62|472.62|474.95|472.95|474.95|472.95|474.62|472.62|0
1637771340000|2021-11-24 16:29:00|474.73|472.73|474.95|472.95|474.95|472.95|474.52|472.52|0
1637771350000|2021-11-24 16:29:10|475.16|473.16|475.38|473.38|475.38|473.38|475.16|473.16|0
1637771360000|2021-11-24 16:29:20|475.59|473.59|475.38|473.38|475.8|473.8|475.38|473.38|0
1637771370000|2021-11-24 16:29:30|475.59|473.59|475.8|473.8|476.02|474.02|475.59|473.59|0
1637771380000|2021-11-24 16:29:40|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1637771390000|2021-11-24 16:29:50|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1637771400000|2021-11-24 16:30:00|475.8|473.8|476.23|474.23|476.23|474.23|475.8|473.8|0
1637771410000|2021-11-24 16:30:10|476.45|474.45|477.3|475.3|477.3|475.3|476.45|474.45|0
1637771420000|2021-11-24 16:30:20|477.52|475.52|477.95|475.95|477.95|475.95|477.52|475.52|0
1637771430000|2021-11-24 16:30:30|478.16|476.16|477.3|475.3|478.16|476.16|477.3|475.3|0
1637771440000|2021-11-24 16:30:40|476.87|474.87|477.09|475.09|477.09|475.09|476.87|474.87|0
1637771450000|2021-11-24 16:30:50|476.87|474.87|477.52|475.52|477.52|475.52|476.87|474.87|0
1637771460000|2021-11-24 16:31:00|477.95|475.95|477.52|475.52|477.95|475.95|477.3|475.3|0
1637771470000|2021-11-24 16:31:10|477.3|475.3|477.09|475.09|477.3|475.3|476.87|474.87|0
1637771480000|2021-11-24 16:31:20|476.87|474.87|476.87|474.87|476.87|474.87|476.66|474.66|0
1637771490000|2021-11-24 16:31:30|476.66|474.66|476.66|474.66|476.66|474.66|476.66|474.66|0
1637771500000|2021-11-24 16:31:40|476.44|474.44|476.44|474.44|476.66|474.66|476.44|474.44|0
1637771510000|2021-11-24 16:31:50|476.23|474.23|476.44|474.44|476.44|474.44|476.23|474.23|0
1637771520000|2021-11-24 16:32:00|476.23|474.23|476.44|474.44|476.44|474.44|476.02|474.02|0
1637771530000|2021-11-24 16:32:10|476.23|474.23|476.87|474.87|476.87|474.87|476.23|474.23|0
1637771540000|2021-11-24 16:32:20|476.66|474.66|477.09|475.09|477.09|475.09|476.66|474.66|0
1637771550000|2021-11-24 16:32:30|476.87|474.87|476.66|474.66|476.87|474.87|476.66|474.66|0
1637771560000|2021-11-24 16:32:40|476.44|474.44|476.23|474.23|476.44|474.44|476.23|474.23|0
1637771570000|2021-11-24 16:32:50|476.44|474.44|476.23|474.23|476.44|474.44|476.23|474.23|0
1637771580000|2021-11-24 16:33:00|476.02|474.02|476.02|474.02|476.02|474.02|476.02|474.02|0
1637771590000|2021-11-24 16:33:10|475.8|473.8|475.37|473.37|475.8|473.8|475.16|473.16|0
1637771600000|2021-11-24 16:33:20|475.59|473.59|475.59|473.59|475.59|473.59|475.37|473.37|0
1637771610000|2021-11-24 16:33:30|475.8|473.8|475.37|473.37|475.8|473.8|475.37|473.37|0
1637771620000|2021-11-24 16:33:40|475.16|473.16|475.37|473.37|475.37|473.37|474.94|472.94|0
1637771630000|2021-11-24 16:33:50|475.59|473.59|475.16|473.16|475.59|473.59|475.16|473.16|0
1637771640000|2021-11-24 16:34:00|475.37|473.37|475.16|473.16|475.37|473.37|475.16|473.16|0
1637771650000|2021-11-24 16:34:10|474.73|472.73|474.73|472.73|474.94|472.94|474.73|472.73|0
1637771660000|2021-11-24 16:34:20|474.52|472.52|474.52|472.52|474.73|472.73|474.52|472.52|0
1637771670000|2021-11-24 16:34:30|474.09|472.09|473.66|471.66|474.09|472.09|473.66|471.66|0
1637771680000|2021-11-24 16:34:40|473.07|471.07|472.85|470.85|473.07|471.07|472.85|470.85|0
1637771690000|2021-11-24 16:34:50|471.97|469.97|471.33|469.33|471.97|469.97|471.33|469.33|0
1637771700000|2021-11-24 16:35:00|471.54|469.54|471.97|469.97|471.97|469.97|471.33|469.33|0
1637771710000|2021-11-24 16:35:10|471.75|469.75|471.75|469.75|471.75|469.75|471.33|469.33|0
1637771720000|2021-11-24 16:35:20|471.97|469.97|471.54|469.54|471.97|469.97|471.54|469.54|0
1637771730000|2021-11-24 16:35:30|471.11|469.11|470.9|468.9|471.11|469.11|470.68|468.68|0
1637771740000|2021-11-24 16:35:40|470.78|468.78|471.32|469.32|471.32|469.32|470.78|468.78|0
1637771750000|2021-11-24 16:35:50|471.54|469.54|471.97|469.97|471.97|469.97|471.54|469.54|0
1637771760000|2021-11-24 16:36:00|471.32|469.32|471.54|469.54|471.54|469.54|471.32|469.32|0
1637771770000|2021-11-24 16:36:10|471.97|469.97|472.18|470.18|472.18|470.18|471.97|469.97|0
1637771780000|2021-11-24 16:36:20|472.4|470.4|471.97|469.97|472.4|470.4|471.97|469.97|0
1637771790000|2021-11-24 16:36:30|471.54|469.54|471.75|469.75|471.75|469.75|471.54|469.54|0
1637771800000|2021-11-24 16:36:40|471.54|469.54|471.97|469.97|471.97|469.97|471.54|469.54|0
1637771810000|2021-11-24 16:36:50|472.18|470.18|471.54|469.54|472.18|470.18|471.54|469.54|0
1637771820000|2021-11-24 16:37:00|471.75|469.75|471.54|469.54|471.75|469.75|471.54|469.54|0
1637771830000|2021-11-24 16:37:10|471.32|469.32|471.32|469.32|471.32|469.32|471.11|469.11|0
1637771840000|2021-11-24 16:37:20|471.75|469.75|471.32|469.32|471.75|469.75|471.32|469.32|0
1637771850000|2021-11-24 16:37:30|471.11|469.11|471.11|469.11|471.11|469.11|471.11|469.11|0
1637771860000|2021-11-24 16:37:40|470.89|468.89|470.89|468.89|470.89|468.89|470.89|468.89|0
1637771870000|2021-11-24 16:37:50|471.11|469.11|471.32|469.32|471.32|469.32|471.11|469.11|0
1637771880000|2021-11-24 16:38:00|471.54|469.54|471.54|469.54|471.75|469.75|471.54|469.54|0
1637771890000|2021-11-24 16:38:10|471.75|469.75|470.89|468.89|471.75|469.75|470.89|468.89|0
1637771900000|2021-11-24 16:38:20|471.11|469.11|470.89|468.89|471.11|469.11|470.68|468.68|0
1637771910000|2021-11-24 16:38:30|470.68|468.68|470.47|468.47|470.68|468.68|470.47|468.47|0
1637771920000|2021-11-24 16:38:40|470.25|468.25|470.25|468.25|470.25|468.25|470.04|468.04|0
1637771930000|2021-11-24 16:38:50|470.04|468.04|470.04|468.04|470.25|468.25|469.82|467.82|0
1637771940000|2021-11-24 16:39:00|470.68|468.68|470.25|468.25|470.68|468.68|470.25|468.25|0
1637771950000|2021-11-24 16:39:10|469.82|467.82|469.61|467.61|469.82|467.82|469.61|467.61|0
1637771960000|2021-11-24 16:39:20|469.82|467.82|470.46|468.46|470.46|468.46|469.82|467.82|0
1637771970000|2021-11-24 16:39:30|470.25|468.25|470.68|468.68|470.68|468.68|470.25|468.25|0
1637771980000|2021-11-24 16:39:40|471.11|469.11|471.11|469.11|471.11|469.11|471.11|469.11|0
1637771990000|2021-11-24 16:39:50|471.32|469.32|471.32|469.32|471.32|469.32|471.11|469.11|0
1637772000000|2021-11-24 16:40:00|470.89|468.89|470.68|468.68|470.89|468.89|470.68|468.68|0
1637772010000|2021-11-24 16:40:10|470.46|468.46|471.11|469.11|471.11|469.11|470.46|468.46|0
1637772020000|2021-11-24 16:40:20|470.89|468.89|470.46|468.46|470.89|468.89|470.46|468.46|0
1637772030000|2021-11-24 16:40:30|470.04|468.04|470.25|468.25|470.35|468.35|470.04|468.04|0
1637772040000|2021-11-24 16:40:40|469.82|467.82|470.68|468.68|470.68|468.68|469.82|467.82|0
1637772050000|2021-11-24 16:40:50|470.46|468.46|470.46|468.46|470.46|468.46|470.25|468.25|0
1637772060000|2021-11-24 16:41:00|470.68|468.68|470.46|468.46|470.89|468.89|470.46|468.46|0
1637772070000|2021-11-24 16:41:10|470.68|468.68|470.68|468.68|470.89|468.89|470.68|468.68|0
1637772080000|2021-11-24 16:41:20|470.25|468.25|470.46|468.46|470.46|468.46|470.25|468.25|0
1637772090000|2021-11-24 16:41:30|470.68|468.68|471.11|469.11|471.32|469.32|470.68|468.68|0
1637772100000|2021-11-24 16:41:40|470.89|468.89|470.25|468.25|470.89|468.89|470.25|468.25|0
1637772110000|2021-11-24 16:41:50|470.46|468.46|470.68|468.68|470.68|468.68|470.46|468.46|0
1637772120000|2021-11-24 16:42:00|470.46|468.46|470.03|468.03|470.46|468.46|470.03|468.03|0
1637772130000|2021-11-24 16:42:10|469.92|467.92|470.03|468.03|470.03|468.03|469.92|467.92|0
1637772140000|2021-11-24 16:42:20|470.25|468.25|470.25|468.25|470.25|468.25|470.25|468.25|0
1637772150000|2021-11-24 16:42:30|470.46|468.46|470.89|468.89|470.89|468.89|470.25|468.25|0
1637772160000|2021-11-24 16:42:40|470.68|468.68|470.68|468.68|470.89|468.89|470.68|468.68|0
1637772170000|2021-11-24 16:42:50|470.46|468.46|470.68|468.68|470.68|468.68|470.46|468.46|0
1637772180000|2021-11-24 16:43:00|470.25|468.25|470.68|468.68|470.68|468.68|470.25|468.25|0
1637772190000|2021-11-24 16:43:10|470.89|468.89|470.68|468.68|470.89|468.89|470.68|468.68|0
1637772200000|2021-11-24 16:43:20|470.89|468.89|470.89|468.89|470.89|468.89|470.89|468.89|0
1637772210000|2021-11-24 16:43:30|470.25|468.25|470.25|468.25|470.25|468.25|470.25|468.25|0
1637772220000|2021-11-24 16:43:40|470.03|468.03|470.03|468.03|470.03|468.03|470.03|468.03|0
1637772230000|2021-11-24 16:43:50|470.46|468.46|470.89|468.89|470.89|468.89|470.46|468.46|0
1637772240000|2021-11-24 16:44:00|470.68|468.68|471.53|469.53|471.53|469.53|470.68|468.68|0
1637772250000|2021-11-24 16:44:10|471.42|469.42|471.75|469.75|471.75|469.75|471.42|469.42|0
1637772260000|2021-11-24 16:44:20|471.85|469.85|472.18|470.18|472.18|470.18|471.85|469.85|0
1637772270000|2021-11-24 16:44:30|472.39|470.39|471.96|469.96|472.39|470.39|471.96|469.96|0
1637772280000|2021-11-24 16:44:40|471.75|469.75|471.75|469.75|471.75|469.75|471.64|469.64|0
1637772290000|2021-11-24 16:44:50|471.96|469.96|472.5|470.5|472.5|470.5|471.96|469.96|0
1637772300000|2021-11-24 16:45:00|472.18|470.18|471.96|469.96|472.18|470.18|471.96|469.96|0
1637772310000|2021-11-24 16:45:10|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1637772320000|2021-11-24 16:45:20|471.96|469.96|472.61|470.61|472.61|470.61|471.96|469.96|0
1637772330000|2021-11-24 16:45:30|472.39|470.39|472.39|470.39|472.39|470.39|472.39|470.39|0
1637772340000|2021-11-24 16:45:40|472.18|470.18|471.96|469.96|472.18|470.18|471.96|469.96|0
1637772350000|2021-11-24 16:45:50|471.75|469.75|471.96|469.96|471.96|469.96|471.75|469.75|0
1637772360000|2021-11-24 16:46:00|472.18|470.18|471.53|469.53|472.18|470.18|471.53|469.53|0
1637772370000|2021-11-24 16:46:10|471.75|469.75|472.39|470.39|472.39|470.39|471.75|469.75|0
1637772380000|2021-11-24 16:46:20|472.61|470.61|472.61|470.61|472.82|470.82|472.61|470.61|0
1637772400000|2021-11-24 16:46:40|473.04|471.04|473.04|471.04|473.04|471.04|472.82|470.82|0
1637772410000|2021-11-24 16:46:50|472.82|470.82|472.82|470.82|472.82|470.82|472.82|470.82|0
1637772420000|2021-11-24 16:47:00|473.03|471.03|473.46|471.46|473.46|471.46|472.82|470.82|0
1637772430000|2021-11-24 16:47:10|473.25|471.25|473.46|471.46|473.46|471.46|473.25|471.25|0
1637772440000|2021-11-24 16:47:20|473.25|471.25|473.46|471.46|473.46|471.46|473.25|471.25|0
1637772450000|2021-11-24 16:47:30|473.68|471.68|473.68|471.68|473.68|471.68|473.68|471.68|0
1637772460000|2021-11-24 16:47:40|473.89|471.89|473.89|471.89|474.11|472.11|473.89|471.89|0
1637772470000|2021-11-24 16:47:50|474.11|472.11|474.11|472.11|474.11|472.11|474.11|472.11|0
1637772480000|2021-11-24 16:48:00|473.89|471.89|474.75|472.75|474.75|472.75|473.89|471.89|0
1637772490000|2021-11-24 16:48:10|474.54|472.54|474.75|472.75|474.75|472.75|474.54|472.54|0
1637772500000|2021-11-24 16:48:20|474.86|472.86|474.75|472.75|474.86|472.86|474.54|472.54|0
1637772510000|2021-11-24 16:48:30|474.54|472.54|474.75|472.75|474.75|472.75|474.54|472.54|0
1637772520000|2021-11-24 16:48:40|474.54|472.54|474.97|472.97|474.97|472.97|474.54|472.54|0
1637772530000|2021-11-24 16:48:50|474.75|472.75|474.97|472.97|474.97|472.97|474.75|472.75|0
1637772540000|2021-11-24 16:49:00|474.75|472.75|474.32|472.32|474.75|472.75|474.32|472.32|0
1637772550000|2021-11-24 16:49:10|474.11|472.11|473.89|471.89|474.11|472.11|473.78|471.78|0
1637772560000|2021-11-24 16:49:20|474.11|472.11|474.54|472.54|474.54|472.54|474.11|472.11|0
1637772570000|2021-11-24 16:49:30|474.64|472.64|474.64|472.64|474.64|472.64|474.64|472.64|0
1637772580000|2021-11-24 16:49:40|474.54|472.54|474.54|472.54|474.64|472.64|474.54|472.54|0
1637772600000|2021-11-24 16:50:00|474.75|472.75|474.97|472.97|475.18|473.18|474.75|472.75|0
1637772610000|2021-11-24 16:50:10|474.75|472.75|474.75|472.75|474.75|472.75|474.54|472.54|0
1637772620000|2021-11-24 16:50:20|474.85|472.85|474.75|472.75|474.97|472.97|474.75|472.75|0
1637772630000|2021-11-24 16:50:30|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1637772640000|2021-11-24 16:50:40|474.75|472.75|474.75|472.75|474.75|472.75|474.54|472.54|0
1637772650000|2021-11-24 16:50:50|475.18|473.18|474.75|472.75|475.18|473.18|474.75|472.75|0
1637772660000|2021-11-24 16:51:00|474.42|472.42|474.11|472.11|474.54|472.54|474.11|472.11|0
1637772670000|2021-11-24 16:51:10|473.89|471.89|473.68|471.68|473.89|471.89|473.68|471.68|0
1637772680000|2021-11-24 16:51:20|473.56|471.56|473.25|471.25|473.56|471.56|473.25|471.25|0
1637772690000|2021-11-24 16:51:30|473.03|471.03|473.46|471.46|473.46|471.46|473.03|471.03|0
1637772700000|2021-11-24 16:51:40|473.99|471.99|473.56|471.56|473.99|471.99|473.56|471.56|0
1637772710000|2021-11-24 16:51:50|473.68|471.68|473.68|471.68|473.68|471.68|473.68|471.68|0
1637772720000|2021-11-24 16:52:00|473.89|471.89|474.54|472.54|474.54|472.54|473.89|471.89|0
1637772730000|2021-11-24 16:52:10|474.11|472.11|474.11|472.11|474.11|472.11|474.11|472.11|0
1637772740000|2021-11-24 16:52:20|473.89|471.89|473.68|471.68|473.89|471.89|473.68|471.68|0
1637772750000|2021-11-24 16:52:30|473.89|471.89|474.64|472.64|474.64|472.64|473.89|471.89|0
1637772760000|2021-11-24 16:52:40|474.75|472.75|474.54|472.54|474.75|472.75|474.54|472.54|0
1637772770000|2021-11-24 16:52:50|474.32|472.32|475.07|473.07|475.07|473.07|474.32|472.32|0
1637772780000|2021-11-24 16:53:00|475.18|473.18|474.97|472.97|475.18|473.18|474.97|472.97|0
1637772790000|2021-11-24 16:53:10|474.75|472.75|474.75|472.75|474.75|472.75|474.75|472.75|0
1637772800000|2021-11-24 16:53:20|474.96|472.96|475.18|473.18|475.18|473.18|474.96|472.96|0
1637772810000|2021-11-24 16:53:30|474.96|472.96|474.75|472.75|474.96|472.96|474.75|472.75|0
1637772820000|2021-11-24 16:53:40|474.53|472.53|474.53|472.53|474.75|472.75|474.53|472.53|0
1637772830000|2021-11-24 16:53:50|474.32|472.32|474.1|472.1|474.32|472.32|474.1|472.1|0
1637772840000|2021-11-24 16:54:00|474.53|472.53|474.96|472.96|474.96|472.96|474.53|472.53|0
1637772850000|2021-11-24 16:54:10|475.07|473.07|473.89|471.89|475.07|473.07|473.89|471.89|0
1637772860000|2021-11-24 16:54:20|473.67|471.67|473.89|471.89|473.89|471.89|473.67|471.67|0
1637772870000|2021-11-24 16:54:30|473.67|471.67|473.67|471.67|473.67|471.67|473.46|471.46|0
1637772880000|2021-11-24 16:54:40|473.25|471.25|473.24|471.24|473.46|471.46|473.24|471.24|0
1637772890000|2021-11-24 16:54:50|473.03|471.03|473.46|471.46|473.46|471.46|472.82|470.82|0
1637772900000|2021-11-24 16:55:00|473.24|471.24|472.82|470.82|473.46|471.46|472.82|470.82|0
1637772910000|2021-11-24 16:55:10|472.6|470.6|473.03|471.03|473.03|471.03|472.6|470.6|0
1637772920000|2021-11-24 16:55:20|473.24|471.24|472.82|470.82|473.24|471.24|472.82|470.82|0
1637772930000|2021-11-24 16:55:30|472.39|470.39|472.39|470.39|472.6|470.6|472.17|470.17|0
1637772940000|2021-11-24 16:55:40|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1637772950000|2021-11-24 16:55:50|472.39|470.39|472.39|470.39|472.6|470.6|472.39|470.39|0
1637772960000|2021-11-24 16:56:00|472.27|470.27|472.39|470.39|472.39|470.39|472.17|470.17|0
1637772970000|2021-11-24 16:56:10|472.6|470.6|472.6|470.6|472.6|470.6|472.6|470.6|0
1637772980000|2021-11-24 16:56:20|472.81|470.81|472.27|470.27|472.81|470.81|472.27|470.27|0
1637772990000|2021-11-24 16:56:30|472.39|470.39|472.39|470.39|472.6|470.6|472.39|470.39|0
1637773000000|2021-11-24 16:56:40|472.6|470.6|472.81|470.81|472.81|470.81|472.38|470.38|0
1637773010000|2021-11-24 16:56:50|472.38|470.38|472.17|470.17|472.38|470.38|472.17|470.17|0
1637773020000|2021-11-24 16:57:00|472.27|470.27|472.38|470.38|472.38|470.38|472.17|470.17|0
1637773030000|2021-11-24 16:57:10|472.49|470.49|472.17|470.17|472.49|470.49|472.17|470.17|0
1637773040000|2021-11-24 16:57:20|471.96|469.96|471.96|469.96|472.17|470.17|471.74|469.74|0
1637773050000|2021-11-24 16:57:30|472.17|470.17|472.17|470.17|472.17|470.17|471.96|469.96|0
1637773060000|2021-11-24 16:57:40|471.96|469.96|471.74|469.74|471.96|469.96|471.53|469.53|0
1637773070000|2021-11-24 16:57:50|471.96|469.96|471.53|469.53|471.96|469.96|471.53|469.53|0
1637773080000|2021-11-24 16:58:00|471.84|469.84|471.74|469.74|471.95|469.95|471.74|469.74|0
1637773090000|2021-11-24 16:58:10|471.31|469.31|471.31|469.31|471.53|469.53|471.31|469.31|0
1637773100000|2021-11-24 16:58:20|471.53|469.53|471.1|469.1|471.53|469.53|471.1|469.1|0
1637773110000|2021-11-24 16:58:30|470.88|468.88|470.67|468.67|470.88|468.88|470.67|468.67|0
1637773120000|2021-11-24 16:58:40|470.88|468.88|470.88|468.88|471.1|469.1|470.88|468.88|0
1637773130000|2021-11-24 16:58:50|470.67|468.67|470.88|468.88|470.88|468.88|470.45|468.45|0
1637773140000|2021-11-24 16:59:00|471.1|469.1|470.67|468.67|471.1|469.1|470.67|468.67|0
1637773150000|2021-11-24 16:59:10|470.45|468.45|470.45|468.45|470.45|468.45|470.24|468.24|0
1637773160000|2021-11-24 16:59:20|470.24|468.24|470.24|468.24|470.45|468.45|470.24|468.24|0
1637773170000|2021-11-24 16:59:30|470.45|468.45|470.24|468.24|470.45|468.45|470.24|468.24|0
1637773180000|2021-11-24 16:59:40|470.67|468.67|470.98|468.98|471.1|469.1|470.67|468.67|0
1637773190000|2021-11-24 16:59:50|471.1|469.1|471.1|469.1|471.31|469.31|471.1|469.1|0
1637773200000|2021-11-24 17:00:00|471.31|469.31|470.88|468.88|471.31|469.31|470.77|468.77|0
1637773210000|2021-11-24 17:00:10|470.67|468.67|470.02|468.02|470.67|468.67|470.02|468.02|0
1637773220000|2021-11-24 17:00:20|469.81|467.81|469.81|467.81|469.81|467.81|469.6|467.6|0
1637773230000|2021-11-24 17:00:30|470.02|468.02|469.59|467.59|470.02|468.02|469.59|467.59|0
1637773240000|2021-11-24 17:00:40|469.81|467.81|470.02|468.02|470.02|468.02|469.81|467.81|0
1637773250000|2021-11-24 17:00:50|470.67|468.67|471.31|469.31|471.31|469.31|470.67|468.67|0
1637773260000|2021-11-24 17:01:00|471.1|469.1|470.67|468.67|471.1|469.1|470.67|468.67|0
1637773270000|2021-11-24 17:01:10|470.24|468.24|469.81|467.81|470.24|468.24|469.59|467.59|0
1637773280000|2021-11-24 17:01:20|470.02|468.02|470.02|468.02|470.24|468.24|470.02|468.02|0
1637773290000|2021-11-24 17:01:30|470.24|468.24|470.24|468.24|470.45|468.45|470.24|468.24|0
1637773300000|2021-11-24 17:01:40|470.45|468.45|470.45|468.45|470.67|468.67|470.34|468.34|0
1637773310000|2021-11-24 17:01:50|470.88|468.88|471.31|469.31|471.31|469.31|470.88|468.88|0
1637773320000|2021-11-24 17:02:00|471.52|469.52|471.52|469.52|471.74|469.74|471.52|469.52|0
1637773330000|2021-11-24 17:02:10|471.31|469.31|471.2|469.2|471.74|469.74|471.2|469.2|0
1637773340000|2021-11-24 17:02:20|471.31|469.31|470.67|468.67|471.31|469.31|470.67|468.67|0
1637773350000|2021-11-24 17:02:30|470.88|468.88|470.88|468.88|470.88|468.88|470.88|468.88|0
1637773360000|2021-11-24 17:02:40|470.77|468.77|470.45|468.45|470.77|468.77|470.45|468.45|0
1637773380000|2021-11-24 17:03:00|470.67|468.67|470.45|468.45|470.67|468.67|470.45|468.45|0
1637773390000|2021-11-24 17:03:10|470.55|468.55|470.88|468.88|470.88|468.88|470.55|468.55|0
1637773400000|2021-11-24 17:03:20|470.66|468.66|470.45|468.45|470.88|468.88|470.45|468.45|0
1637773410000|2021-11-24 17:03:30|470.66|468.66|470.88|468.88|470.88|468.88|470.66|468.66|0
1637773420000|2021-11-24 17:03:40|471.09|469.09|470.77|468.77|471.09|469.09|470.77|468.77|0
1637773430000|2021-11-24 17:03:50|470.66|468.66|471.09|469.09|471.09|469.09|470.66|468.66|0
1637773440000|2021-11-24 17:04:00|470.66|468.66|470.88|468.88|470.88|468.88|470.66|468.66|0
1637773450000|2021-11-24 17:04:10|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1637773460000|2021-11-24 17:04:20|470.88|468.88|470.88|468.88|471.09|469.09|470.88|468.88|0
1637773470000|2021-11-24 17:04:30|470.66|468.66|470.88|468.88|470.88|468.88|470.66|468.66|0
1637773480000|2021-11-24 17:04:40|471.09|469.09|471.31|469.31|471.41|469.41|471.09|469.09|0
1637773490000|2021-11-24 17:04:50|471.52|469.52|471.52|469.52|471.52|469.52|471.31|469.31|0
1637773500000|2021-11-24 17:05:00|471.31|469.31|471.31|469.31|471.31|469.31|471.31|469.31|0
1637773510000|2021-11-24 17:05:10|470.88|468.88|471.09|469.09|471.09|469.09|470.77|468.77|0
1637773520000|2021-11-24 17:05:20|470.88|468.88|470.88|468.88|470.88|468.88|470.66|468.66|0
1637773530000|2021-11-24 17:05:30|471.09|469.09|470.66|468.66|471.09|469.09|470.66|468.66|0
1637773540000|2021-11-24 17:05:40|470.45|468.45|470.66|468.66|470.66|468.66|470.45|468.45|0
1637773550000|2021-11-24 17:05:50|470.45|468.45|470.66|468.66|470.66|468.66|470.23|468.23|0
1637773560000|2021-11-24 17:06:00|470.23|468.23|470.88|468.88|470.88|468.88|470.23|468.23|0
1637773580000|2021-11-24 17:06:20|470.45|468.45|470.45|468.45|470.45|468.45|470.45|468.45|0
1637773590000|2021-11-24 17:06:30|470.23|468.23|470.55|468.55|470.66|468.66|470.23|468.23|0
1637773600000|2021-11-24 17:06:40|470.66|468.66|471.09|469.09|471.52|469.52|470.66|468.66|0
1637773610000|2021-11-24 17:06:50|471.31|469.31|471.09|469.09|471.31|469.31|471.09|469.09|0
1637773620000|2021-11-24 17:07:00|471.31|469.31|471.52|469.52|471.52|469.52|471.31|469.31|0
1637773630000|2021-11-24 17:07:10|471.73|469.73|472.38|470.38|472.38|470.38|471.73|469.73|0
1637773640000|2021-11-24 17:07:20|472.16|470.16|471.73|469.73|472.16|470.16|471.73|469.73|0
1637773650000|2021-11-24 17:07:30|472.16|470.16|472.59|470.59|472.59|470.59|472.16|470.16|0
1637773660000|2021-11-24 17:07:40|472.16|470.16|471.73|469.73|472.38|470.38|471.73|469.73|0
1637773670000|2021-11-24 17:07:50|471.52|469.52|471.09|469.09|471.52|469.52|471.09|469.09|0
1637773680000|2021-11-24 17:08:00|471.31|469.31|471.41|469.41|471.52|469.52|471.31|469.31|0
1637773690000|2021-11-24 17:08:10|471.09|469.09|470.66|468.66|471.31|469.31|470.66|468.66|0
1637773700000|2021-11-24 17:08:20|470.45|468.45|470.02|468.02|470.45|468.45|470.02|468.02|0
1637773710000|2021-11-24 17:08:30|470.23|468.23|469.8|467.8|470.23|468.23|469.8|467.8|0
1637773720000|2021-11-24 17:08:40|470.02|468.02|469.8|467.8|470.02|468.02|469.8|467.8|0
1637773730000|2021-11-24 17:08:50|470.02|468.02|470.02|468.02|470.23|468.23|470.02|468.02|0
1637773740000|2021-11-24 17:09:00|470.23|468.23|470.66|468.66|470.66|468.66|470.23|468.23|0
1637773750000|2021-11-24 17:09:10|470.45|468.45|470.55|468.55|470.66|468.66|470.45|468.45|0
1637773760000|2021-11-24 17:09:20|470.76|468.76|470.45|468.45|470.76|468.76|470.45|468.45|0
1637773770000|2021-11-24 17:09:30|470.66|468.66|470.66|468.66|470.66|468.66|470.66|468.66|0
1637773780000|2021-11-24 17:09:40|470.45|468.45|470.66|468.66|470.66|468.66|470.45|468.45|0
1637773790000|2021-11-24 17:09:50|470.88|468.88|470.55|468.55|470.88|468.88|470.55|468.55|0
1637773800000|2021-11-24 17:10:00|470.45|468.45|470.66|468.66|470.88|468.88|470.45|468.45|0
1637773810000|2021-11-24 17:10:10|470.88|468.88|471.09|469.09|471.09|469.09|470.88|468.88|0
1637773820000|2021-11-24 17:10:20|470.88|468.88|470.87|468.87|470.88|468.88|470.66|468.66|0
1637773830000|2021-11-24 17:10:30|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1637773840000|2021-11-24 17:10:40|471.3|469.3|471.41|469.41|471.52|469.52|471.3|469.3|0
1637773850000|2021-11-24 17:10:50|471.52|469.52|471.09|469.09|471.52|469.52|471.09|469.09|0
1637773860000|2021-11-24 17:11:00|471.3|469.3|471.52|469.52|471.73|469.73|471.3|469.3|0
1637773870000|2021-11-24 17:11:10|471.73|469.73|471.73|469.73|471.73|469.73|471.52|469.52|0
1637773880000|2021-11-24 17:11:20|471.95|469.95|472.59|470.59|472.59|470.59|471.95|469.95|0
1637773890000|2021-11-24 17:11:30|472.81|470.81|472.81|470.81|472.81|470.81|472.59|470.59|0
1637773900000|2021-11-24 17:11:40|473.02|471.02|473.88|471.88|473.88|471.88|473.02|471.02|0
1637773910000|2021-11-24 17:11:50|473.66|471.66|473.88|471.88|473.88|471.88|473.66|471.66|0
1637773920000|2021-11-24 17:12:00|474.09|472.09|473.88|471.88|474.09|472.09|473.88|471.88|0
1637773930000|2021-11-24 17:12:10|473.66|471.66|473.66|471.66|473.88|471.88|473.66|471.66|0
1637773940000|2021-11-24 17:12:20|473.88|471.88|473.88|471.88|473.88|471.88|473.88|471.88|0
1637773950000|2021-11-24 17:12:30|474.09|472.09|473.88|471.88|474.09|472.09|473.88|471.88|0
1637773960000|2021-11-24 17:12:40|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|0
1637773970000|2021-11-24 17:12:50|474.31|472.31|474.09|472.09|474.31|472.31|474.09|472.09|0
1637773980000|2021-11-24 17:13:00|473.88|471.88|473.88|471.88|474.09|472.09|473.88|471.88|0
1637773990000|2021-11-24 17:13:10|473.98|471.98|473.45|471.45|474.09|472.09|473.45|471.45|0
1637774000000|2021-11-24 17:13:20|473.23|471.23|473.23|471.23|473.23|471.23|473.02|471.02|0
1637774010000|2021-11-24 17:13:30|473.02|471.02|472.8|470.8|473.02|471.02|472.8|470.8|0
1637774020000|2021-11-24 17:13:40|473.02|471.02|472.8|470.8|473.02|471.02|472.8|470.8|0
1637774030000|2021-11-24 17:13:50|473.02|471.02|472.8|470.8|473.02|471.02|472.8|470.8|0
1637774040000|2021-11-24 17:14:00|474.09|472.09|473.66|471.66|474.09|472.09|473.45|471.45|0
1637774050000|2021-11-24 17:14:10|473.88|471.88|474.31|472.31|474.31|472.31|473.88|471.88|0
1637774060000|2021-11-24 17:14:20|474.09|472.09|474.31|472.31|474.31|472.31|474.09|472.09|0
1637774070000|2021-11-24 17:14:30|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|0
1637774080000|2021-11-24 17:14:40|474.31|472.31|473.88|471.88|474.31|472.31|473.66|471.66|0
1637774090000|2021-11-24 17:14:50|473.66|471.66|474.09|472.09|474.09|472.09|473.66|471.66|0
1637774100000|2021-11-24 17:15:00|473.88|471.88|473.88|471.88|473.88|471.88|473.66|471.66|0
1637774110000|2021-11-24 17:15:10|473.66|471.66|473.23|471.23|473.66|471.66|473.02|471.02|0
1637774120000|2021-11-24 17:15:20|473.66|471.66|473.55|471.55|473.66|471.66|473.55|471.55|0
1637774130000|2021-11-24 17:15:30|473.66|471.66|473.45|471.45|473.66|471.66|473.45|471.45|0
1637774140000|2021-11-24 17:15:40|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1637774150000|2021-11-24 17:15:50|473.98|471.98|473.88|471.88|473.98|471.98|473.66|471.66|0
1637774160000|2021-11-24 17:16:00|473.45|471.45|473.45|471.45|473.45|471.45|473.23|471.23|0
1637774170000|2021-11-24 17:16:10|472.8|470.8|472.26|470.26|472.8|470.8|472.26|470.26|0
1637774180000|2021-11-24 17:16:20|472.16|470.16|471.94|469.94|472.16|470.16|471.94|469.94|0
1637774190000|2021-11-24 17:16:30|472.16|470.16|471.51|469.51|472.16|470.16|471.51|469.51|0
1637774200000|2021-11-24 17:16:40|471.3|469.3|471.09|469.09|471.51|469.51|471.09|469.09|0
1637774210000|2021-11-24 17:16:50|470.87|468.87|470.66|468.66|470.87|468.87|470.66|468.66|0
1637774220000|2021-11-24 17:17:00|470.87|468.87|471.73|469.73|471.73|469.73|470.87|468.87|0
1637774230000|2021-11-24 17:17:10|471.94|469.94|472.16|470.16|472.16|470.16|471.94|469.94|0
1637774240000|2021-11-24 17:17:20|471.94|469.94|471.73|469.73|472.16|470.16|471.73|469.73|0
1637774250000|2021-11-24 17:17:30|472.16|470.16|471.94|469.94|472.16|470.16|471.94|469.94|0
1637774260000|2021-11-24 17:17:40|472.16|470.16|472.37|470.37|472.37|470.37|471.94|469.94|0
1637774270000|2021-11-24 17:17:50|471.94|469.94|471.83|469.83|471.94|469.94|471.73|469.73|0
1637774280000|2021-11-24 17:18:00|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1637774290000|2021-11-24 17:18:10|471.73|469.73|471.94|469.94|471.94|469.94|471.51|469.51|0
1637774300000|2021-11-24 17:18:20|472.16|470.16|472.16|470.16|472.16|470.16|472.16|470.16|0
1637774310000|2021-11-24 17:18:30|471.94|469.94|471.94|469.94|472.16|470.16|471.94|469.94|0
1637774320000|2021-11-24 17:18:40|471.51|469.51|471.3|469.3|471.51|469.51|471.3|469.3|0
1637774330000|2021-11-24 17:18:50|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1637774340000|2021-11-24 17:19:00|471.73|469.73|470.87|468.87|471.73|469.73|470.87|468.87|0
1637774350000|2021-11-24 17:19:10|471.08|469.08|470.87|468.87|471.08|469.08|470.87|468.87|0
1637774360000|2021-11-24 17:19:20|471.08|469.08|471.3|469.3|471.3|469.3|471.08|469.08|0
1637774370000|2021-11-24 17:19:30|471.08|469.08|471.51|469.51|471.51|469.51|471.08|469.08|0
1637774380000|2021-11-24 17:19:40|471.73|469.73|471.73|469.73|471.73|469.73|471.73|469.73|0
1637774390000|2021-11-24 17:19:50|472.16|470.16|471.73|469.73|472.16|470.16|471.51|469.51|0
1637774400000|2021-11-24 17:20:00|471.51|469.51|471.51|469.51|471.51|469.51|471.51|469.51|0
1637774410000|2021-11-24 17:20:10|471.73|469.73|470.76|468.76|471.73|469.73|470.76|468.76|0
1637774420000|2021-11-24 17:20:20|470.65|468.65|470.65|468.65|470.65|468.65|470.65|468.65|0
1637774430000|2021-11-24 17:20:30|471.08|469.08|471.08|469.08|471.08|469.08|471.08|469.08|0
1637774440000|2021-11-24 17:20:40|471.3|469.3|471.3|469.3|471.51|469.51|471.3|469.3|0
1637774450000|2021-11-24 17:20:50|471.51|469.51|471.51|469.51|471.73|469.73|471.51|469.51|0
1637774460000|2021-11-24 17:21:00|471.3|469.3|470.65|468.65|471.3|469.3|470.44|468.44|0
1637774470000|2021-11-24 17:21:10|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1637774480000|2021-11-24 17:21:20|470.23|468.23|470.23|468.23|470.23|468.23|470.23|468.23|0
1637774490000|2021-11-24 17:21:30|470.01|468.01|470.01|468.01|470.23|468.23|470.01|468.01|0
1637774500000|2021-11-24 17:21:40|470.23|468.23|470.22|468.22|470.23|468.23|470.22|468.22|0
1637774510000|2021-11-24 17:21:50|470.33|468.33|470.01|468.01|470.44|468.44|470.01|468.01|0
1637774520000|2021-11-24 17:22:00|470.22|468.22|469.58|467.58|470.22|468.22|469.58|467.58|0
1637774530000|2021-11-24 17:22:10|469.37|467.37|468.94|466.94|469.37|467.37|468.73|466.73|0
1637774540000|2021-11-24 17:22:20|468.73|466.73|468.94|466.94|468.94|466.94|468.72|466.72|0
1637774550000|2021-11-24 17:22:30|468.51|466.51|468.51|466.51|468.51|466.51|468.3|466.3|0
1637774560000|2021-11-24 17:22:40|468.94|466.94|469.15|467.15|469.15|467.15|468.72|466.72|0
1637774570000|2021-11-24 17:22:50|468.94|466.94|468.94|466.94|468.94|466.94|468.72|466.72|0
1637774580000|2021-11-24 17:23:00|469.15|467.15|469.37|467.37|469.37|467.37|469.15|467.15|0
1637774590000|2021-11-24 17:23:10|469.04|467.04|468.94|466.94|469.04|467.04|468.72|466.72|0
1637774600000|2021-11-24 17:23:20|468.72|466.72|468.72|466.72|468.94|466.94|468.72|466.72|0
1637774610000|2021-11-24 17:23:30|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1637774620000|2021-11-24 17:23:40|468.72|466.72|468.51|466.51|468.72|466.72|468.51|466.51|0
1637774630000|2021-11-24 17:23:50|468.61|466.61|468.51|466.51|468.94|466.94|468.51|466.51|0
1637774640000|2021-11-24 17:24:00|468.94|466.94|469.15|467.15|469.15|467.15|468.94|466.94|0
1637774650000|2021-11-24 17:24:10|468.94|466.94|468.94|466.94|468.94|466.94|468.72|466.72|0
1637774660000|2021-11-24 17:24:20|469.15|467.15|468.94|466.94|469.15|467.15|468.94|466.94|0
1637774670000|2021-11-24 17:24:30|469.15|467.15|468.94|466.94|469.15|467.15|468.94|466.94|0
1637774680000|2021-11-24 17:24:40|469.15|467.15|470.22|468.22|470.22|468.22|469.15|467.15|0
1637774690000|2021-11-24 17:24:50|470.01|468.01|470.01|468.01|470.01|468.01|470.01|468.01|0
1637774700000|2021-11-24 17:25:00|469.79|467.79|469.37|467.37|470.01|468.01|469.37|467.37|0
1637774710000|2021-11-24 17:25:10|468.94|466.94|469.15|467.15|469.37|467.37|468.94|466.94|0
1637774720000|2021-11-24 17:25:20|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1637774730000|2021-11-24 17:25:30|469.15|467.15|468.94|466.94|469.15|467.15|468.94|466.94|0
1637774740000|2021-11-24 17:25:40|469.15|467.15|468.72|466.72|469.15|467.15|468.51|466.51|0
1637774750000|2021-11-24 17:25:50|468.51|466.51|468.51|466.51|468.51|466.51|468.51|466.51|0
1637774760000|2021-11-24 17:26:00|468.29|466.29|468.94|466.94|468.94|466.94|468.29|466.29|0
1637774770000|2021-11-24 17:26:10|468.72|466.72|468.51|466.51|468.72|466.72|468.51|466.51|0
1637774780000|2021-11-24 17:26:20|468.83|466.83|468.51|466.51|468.83|466.83|468.51|466.51|0
1637774790000|2021-11-24 17:26:30|468.72|466.72|468.72|466.72|468.72|466.72|468.51|466.51|0
1637774800000|2021-11-24 17:26:40|468.51|466.51|469.15|467.15|469.15|467.15|468.51|466.51|0
1637774810000|2021-11-24 17:26:50|468.94|466.94|468.72|466.72|468.94|466.94|468.72|466.72|0
1637774820000|2021-11-24 17:27:00|468.94|466.94|469.15|467.15|469.15|467.15|468.72|466.72|0
1637774830000|2021-11-24 17:27:10|469.36|467.36|469.15|467.15|469.36|467.36|469.15|467.15|0
1637774840000|2021-11-24 17:27:20|469.36|467.36|468.94|466.94|469.36|467.36|468.94|466.94|0
1637774850000|2021-11-24 17:27:30|468.72|466.72|468.94|466.94|468.94|466.94|468.72|466.72|0
1637774860000|2021-11-24 17:27:40|469.36|467.36|469.36|467.36|469.47|467.47|469.36|467.36|0
1637774870000|2021-11-24 17:27:50|469.15|467.15|469.15|467.15|469.36|467.36|469.15|467.15|0
1637774880000|2021-11-24 17:28:00|469.36|467.36|469.36|467.36|469.58|467.58|469.36|467.36|0
1637774890000|2021-11-24 17:28:10|469.15|467.15|469.15|467.15|469.15|467.15|469.15|467.15|0
1637774900000|2021-11-24 17:28:20|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1637774910000|2021-11-24 17:28:30|469.15|467.15|468.94|466.94|469.15|467.15|468.94|466.94|0
1637774920000|2021-11-24 17:28:40|469.15|467.15|468.94|466.94|469.15|467.15|468.94|466.94|0
1637774930000|2021-11-24 17:28:50|468.72|466.72|468.72|466.72|468.94|466.94|468.72|466.72|0
1637774940000|2021-11-24 17:29:00|468.94|466.94|468.94|466.94|468.94|466.94|468.72|466.72|0
1637774950000|2021-11-24 17:29:10|468.93|466.93|468.72|466.72|468.93|466.93|468.72|466.72|0
1637774960000|2021-11-24 17:29:20|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1637774970000|2021-11-24 17:29:30|469.12|467.12|468.9|466.9|469.12|467.12|468.9|466.9|0
1637774980000|2021-11-24 17:29:40|468.69|466.69|468.48|466.48|468.69|466.69|468.48|466.48|0
1637774990000|2021-11-24 17:29:50|467.64|465.64|468.69|466.69|468.69|466.69|467.64|465.64|0
1637775000000|2021-11-24 17:30:00|468.47|466.47|469.33|467.33|469.33|467.33|468.26|466.26|0
1637775010000|2021-11-24 17:30:10|469.55|467.55|469.33|467.33|469.55|467.55|469.33|467.33|0
1637775020000|2021-11-24 17:30:20|469.98|467.98|469.98|467.98|469.98|467.98|469.98|467.98|0
1637775030000|2021-11-24 17:30:30|469.76|467.76|469.76|467.76|469.76|467.76|469.55|467.55|0
1637775040000|2021-11-24 17:30:40|469.98|467.98|470.19|468.19|470.29|468.29|469.98|467.98|0
1637775050000|2021-11-24 17:30:50|469.98|467.98|469.98|467.98|469.98|467.98|469.98|467.98|0
1637775060000|2021-11-24 17:31:00|469.76|467.76|470.19|468.19|470.19|468.19|469.76|467.76|0
1637775070000|2021-11-24 17:31:10|469.98|467.98|469.98|467.98|469.98|467.98|469.98|467.98|0
1637775080000|2021-11-24 17:31:20|469.76|467.76|470.19|468.19|470.19|468.19|469.76|467.76|0
1637775090000|2021-11-24 17:31:30|469.98|467.98|469.98|467.98|470.4|468.4|469.98|467.98|0
1637775100000|2021-11-24 17:31:40|469.76|467.76|469.76|467.76|469.76|467.76|469.76|467.76|0
1637775110000|2021-11-24 17:31:50|469.86|467.86|469.86|467.86|469.86|467.86|469.86|467.86|0
1637775120000|2021-11-24 17:32:00|469.76|467.76|469.86|467.86|469.98|467.98|469.76|467.76|0
1637775130000|2021-11-24 17:32:10|469.98|467.98|469.98|467.98|470.19|468.19|469.98|467.98|0
1637775140000|2021-11-24 17:32:20|469.76|467.76|469.55|467.55|469.76|467.76|469.55|467.55|0
1637775150000|2021-11-24 17:32:30|469.76|467.76|469.76|467.76|469.76|467.76|469.55|467.55|0
1637775160000|2021-11-24 17:32:40|469.97|467.97|469.97|467.97|470.19|468.19|469.97|467.97|0
1637775170000|2021-11-24 17:32:50|469.76|467.76|469.97|467.97|469.97|467.97|469.76|467.76|0
1637775180000|2021-11-24 17:33:00|470.19|468.19|469.97|467.97|470.19|468.19|469.97|467.97|0
1637775190000|2021-11-24 17:33:10|470.08|468.08|470.19|468.19|470.4|468.4|470.08|468.08|0
1637775200000|2021-11-24 17:33:20|470.4|468.4|470.19|468.19|470.4|468.4|470.19|468.19|0
1637775210000|2021-11-24 17:33:30|470.4|468.4|470.19|468.19|470.4|468.4|470.19|468.19|0
1637775220000|2021-11-24 17:33:40|470.4|468.4|470.29|468.29|470.4|468.4|470.19|468.19|0
1637775230000|2021-11-24 17:33:50|469.97|467.97|470.19|468.19|470.4|468.4|469.97|467.97|0
1637775240000|2021-11-24 17:34:00|470.4|468.4|470.19|468.19|470.4|468.4|470.19|468.19|0
1637775250000|2021-11-24 17:34:10|469.97|467.97|469.76|467.76|469.97|467.97|469.76|467.76|0
1637775260000|2021-11-24 17:34:20|469.97|467.97|469.97|467.97|470.19|468.19|469.97|467.97|0
1637775270000|2021-11-24 17:34:30|470.19|468.19|469.97|467.97|470.19|468.19|469.76|467.76|0
1637775280000|2021-11-24 17:34:40|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1637775290000|2021-11-24 17:34:50|469.97|467.97|469.97|467.97|469.97|467.97|469.97|467.97|0
1637775300000|2021-11-24 17:35:00|469.76|467.76|470.4|468.4|470.4|468.4|469.76|467.76|0
1637775310000|2021-11-24 17:35:10|470.62|468.62|470.83|468.83|470.83|468.83|470.62|468.62|0
1637775320000|2021-11-24 17:35:20|471.05|469.05|471.26|469.26|471.48|469.48|471.05|469.05|0
1637775330000|2021-11-24 17:35:30|471.69|469.69|471.69|469.69|471.69|469.69|471.48|469.48|0
1637775340000|2021-11-24 17:35:40|471.48|469.48|471.48|469.48|471.58|469.58|471.48|469.48|0
1637775350000|2021-11-24 17:35:50|471.69|469.69|471.26|469.26|471.69|469.69|471.26|469.26|0
1637775360000|2021-11-24 17:36:00|471.48|469.48|471.26|469.26|471.48|469.48|471.26|469.26|0
1637775370000|2021-11-24 17:36:10|471.48|469.48|471.48|469.48|471.48|469.48|471.26|469.26|0
1637775380000|2021-11-24 17:36:20|471.26|469.26|471.26|469.26|471.26|469.26|471.26|469.26|0
1637775390000|2021-11-24 17:36:30|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1637775400000|2021-11-24 17:36:40|471.69|469.69|471.91|469.91|472.12|470.12|471.69|469.69|0
1637775410000|2021-11-24 17:36:50|472.12|470.12|472.12|470.12|472.12|470.12|472.12|470.12|0
1637775420000|2021-11-24 17:37:00|472.34|470.34|472.55|470.55|472.55|470.55|472.33|470.33|0
1637775430000|2021-11-24 17:37:10|472.33|470.33|472.12|470.12|472.33|470.33|472.12|470.12|0
1637775440000|2021-11-24 17:37:20|472.33|470.33|472.33|470.33|472.33|470.33|472.33|470.33|0
1637775450000|2021-11-24 17:37:30|472.55|470.55|472.55|470.55|472.76|470.76|472.55|470.55|0
1637775460000|2021-11-24 17:37:40|472.33|470.33|472.33|470.33|472.44|470.44|472.33|470.33|0
1637775470000|2021-11-24 17:37:50|472.12|470.12|472.33|470.33|472.33|470.33|472.12|470.12|0
1637775480000|2021-11-24 17:38:00|472.12|470.12|472.12|470.12|472.33|470.33|472.12|470.12|0
1637775490000|2021-11-24 17:38:10|472.33|470.33|472.33|470.33|472.33|470.33|472.33|470.33|0
1637775500000|2021-11-24 17:38:20|472.12|470.12|472.33|470.33|472.33|470.33|472.12|470.12|0
1637775510000|2021-11-24 17:38:30|471.9|469.9|472.12|470.12|472.12|470.12|471.9|469.9|0
1637775520000|2021-11-24 17:38:40|471.9|469.9|472.12|470.12|472.12|470.12|471.9|469.9|0
1637775530000|2021-11-24 17:38:50|471.9|469.9|472.12|470.12|472.12|470.12|471.9|469.9|0
1637775550000|2021-11-24 17:39:10|472.22|470.22|472.33|470.33|472.33|470.33|472.22|470.22|0
1637775560000|2021-11-24 17:39:20|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775570000|2021-11-24 17:39:30|472.33|470.33|472.55|470.55|472.55|470.55|472.33|470.33|0
1637775580000|2021-11-24 17:39:40|472.76|470.76|472.65|470.65|472.76|470.76|472.55|470.55|0
1637775590000|2021-11-24 17:39:50|472.76|470.76|472.55|470.55|472.76|470.76|472.55|470.55|0
1637775600000|2021-11-24 17:40:00|472.33|470.33|472.33|470.33|472.33|470.33|472.33|470.33|0
1637775610000|2021-11-24 17:40:10|472.55|470.55|472.76|470.76|472.76|470.76|472.55|470.55|0
1637775620000|2021-11-24 17:40:20|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775630000|2021-11-24 17:40:30|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637775640000|2021-11-24 17:40:40|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775650000|2021-11-24 17:40:50|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637775660000|2021-11-24 17:41:00|472.55|470.55|472.76|470.76|472.76|470.76|472.55|470.55|0
1637775670000|2021-11-24 17:41:10|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775680000|2021-11-24 17:41:20|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637775690000|2021-11-24 17:41:30|472.98|470.98|472.76|470.76|472.98|470.98|472.76|470.76|0
1637775700000|2021-11-24 17:41:40|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775710000|2021-11-24 17:41:50|472.33|470.33|472.33|470.33|472.55|470.55|472.33|470.33|0
1637775720000|2021-11-24 17:42:00|472.55|470.55|472.12|470.12|472.55|470.55|472.12|470.12|0
1637775730000|2021-11-24 17:42:10|471.9|469.9|471.04|469.04|471.9|469.9|471.04|469.04|0
1637775740000|2021-11-24 17:42:20|471.26|469.26|471.26|469.26|471.26|469.26|471.26|469.26|0
1637775750000|2021-11-24 17:42:30|471.47|469.47|471.47|469.47|471.69|469.69|471.47|469.47|0
1637775760000|2021-11-24 17:42:40|471.69|469.69|471.69|469.69|471.69|469.69|471.47|469.47|0
1637775770000|2021-11-24 17:42:50|471.9|469.9|472.33|470.33|472.33|470.33|471.9|469.9|0
1637775780000|2021-11-24 17:43:00|472.55|470.55|472.55|470.55|472.55|470.55|472.55|470.55|0
1637775790000|2021-11-24 17:43:10|472.76|470.76|472.76|470.76|472.76|470.76|472.65|470.65|0
1637775820000|2021-11-24 17:43:40|472.98|470.98|472.98|470.98|472.98|470.98|472.98|470.98|0
1637775830000|2021-11-24 17:43:50|472.76|470.76|472.55|470.55|472.76|470.76|472.55|470.55|0
1637775840000|2021-11-24 17:44:00|472.76|470.76|472.33|470.33|472.76|470.76|472.33|470.33|0
1637775860000|2021-11-24 17:44:20|472.12|470.12|471.9|469.9|472.12|470.12|471.9|469.9|0
1637775870000|2021-11-24 17:44:30|472.12|470.12|471.9|469.9|472.12|470.12|471.9|469.9|0
1637775880000|2021-11-24 17:44:40|472.12|470.12|472.33|470.33|472.33|470.33|472.12|470.12|0
1637775900000|2021-11-24 17:45:00|472.55|470.55|472.55|470.55|472.76|470.76|472.55|470.55|0
1637775910000|2021-11-24 17:45:10|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637775920000|2021-11-24 17:45:20|472.55|470.55|472.76|470.76|472.76|470.76|472.55|470.55|0
1637775930000|2021-11-24 17:45:30|472.54|470.54|472.76|470.76|472.76|470.76|472.54|470.54|0
1637775940000|2021-11-24 17:45:40|472.54|470.54|472.54|470.54|472.54|470.54|472.33|470.33|0
1637775950000|2021-11-24 17:45:50|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637775960000|2021-11-24 17:46:00|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1637775970000|2021-11-24 17:46:10|472.76|470.76|472.54|470.54|472.76|470.76|472.54|470.54|0
1637775980000|2021-11-24 17:46:20|472.33|470.33|472.54|470.54|472.54|470.54|472.33|470.33|0
1637775990000|2021-11-24 17:46:30|472.76|470.76|472.76|470.76|472.97|470.97|472.76|470.76|0
1637776000000|2021-11-24 17:46:40|472.97|470.97|472.76|470.76|472.97|470.97|472.76|470.76|0
1637776010000|2021-11-24 17:46:50|472.97|470.97|472.76|470.76|472.97|470.97|472.54|470.54|0
1637776030000|2021-11-24 17:47:10|472.54|470.54|472.76|470.76|472.76|470.76|472.54|470.54|0
1637776040000|2021-11-24 17:47:20|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1637776050000|2021-11-24 17:47:30|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637776060000|2021-11-24 17:47:40|472.86|470.86|472.86|470.86|472.86|470.86|472.86|470.86|0
1637776070000|2021-11-24 17:47:50|472.97|470.97|472.97|470.97|472.97|470.97|472.76|470.76|0
1637776080000|2021-11-24 17:48:00|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1637776090000|2021-11-24 17:48:10|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1637776100000|2021-11-24 17:48:20|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1637776110000|2021-11-24 17:48:30|473.83|471.83|473.62|471.62|473.83|471.83|473.62|471.62|0
1637776120000|2021-11-24 17:48:40|473.83|471.83|473.62|471.62|473.83|471.83|473.62|471.62|0
1637776130000|2021-11-24 17:48:50|473.83|471.83|474.48|472.48|474.48|472.48|473.83|471.83|0
1637776140000|2021-11-24 17:49:00|474.69|472.69|474.69|472.69|474.69|472.69|474.48|472.48|0
1637776150000|2021-11-24 17:49:10|474.48|472.48|474.91|472.91|474.91|472.91|474.48|472.48|0
1637776160000|2021-11-24 17:49:20|474.69|472.69|474.69|472.69|474.69|472.69|474.58|472.58|0
1637776180000|2021-11-24 17:49:40|474.91|472.91|475.12|473.12|475.12|473.12|474.91|472.91|0
1637776190000|2021-11-24 17:49:50|475.01|473.01|474.91|472.91|475.01|473.01|474.91|472.91|0
1637776200000|2021-11-24 17:50:00|475.12|473.12|475.34|473.34|475.34|473.34|474.91|472.91|0
1637776210000|2021-11-24 17:50:10|475.12|473.12|475.56|473.56|475.56|473.56|475.12|473.12|0
1637776220000|2021-11-24 17:50:20|475.77|473.77|475.34|473.34|475.77|473.77|475.34|473.34|0
1637776230000|2021-11-24 17:50:30|475.56|473.56|475.56|473.56|475.77|473.77|475.56|473.56|0
1637776240000|2021-11-24 17:50:40|475.77|473.77|475.55|473.55|475.77|473.77|475.55|473.55|0
1637776250000|2021-11-24 17:50:50|475.34|473.34|475.12|473.12|475.34|473.34|475.12|473.12|0
1637776260000|2021-11-24 17:51:00|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1637776270000|2021-11-24 17:51:10|474.48|472.48|474.05|472.05|474.48|472.48|474.05|472.05|0
1637776280000|2021-11-24 17:51:20|474.15|472.15|474.05|472.05|474.15|472.15|474.05|472.05|0
1637776290000|2021-11-24 17:51:30|473.83|471.83|473.83|471.83|473.83|471.83|473.83|471.83|0
1637776300000|2021-11-24 17:51:40|474.05|472.05|474.26|472.26|474.26|472.26|474.05|472.05|0
1637776310000|2021-11-24 17:51:50|474.05|472.05|474.26|472.26|474.26|472.26|474.05|472.05|0
1637776320000|2021-11-24 17:52:00|474.05|472.05|474.26|472.26|474.26|472.26|474.05|472.05|0
1637776330000|2021-11-24 17:52:10|474.48|472.48|474.48|472.48|474.48|472.48|474.48|472.48|0
1637776340000|2021-11-24 17:52:20|474.26|472.26|474.26|472.26|474.26|472.26|474.26|472.26|0
1637776350000|2021-11-24 17:52:30|474.48|472.48|474.48|472.48|474.48|472.48|474.48|472.48|0
1637776360000|2021-11-24 17:52:40|474.26|472.26|474.26|472.26|474.26|472.26|474.05|472.05|0
1637776370000|2021-11-24 17:52:50|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1637776390000|2021-11-24 17:53:10|474.26|472.26|473.83|471.83|474.26|472.26|473.83|471.83|0
1637776400000|2021-11-24 17:53:20|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1637776410000|2021-11-24 17:53:30|473.83|471.83|473.83|471.83|473.83|471.83|473.62|471.62|0
1637776430000|2021-11-24 17:53:50|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1637776440000|2021-11-24 17:54:00|473.83|471.83|474.05|472.05|474.05|472.05|473.83|471.83|0
1637776450000|2021-11-24 17:54:10|474.26|472.26|474.26|472.26|474.26|472.26|474.26|472.26|0
1637776460000|2021-11-24 17:54:20|474.48|472.48|474.48|472.48|474.48|472.48|474.48|472.48|0
1637776470000|2021-11-24 17:54:30|474.69|472.69|474.91|472.91|474.91|472.91|474.69|472.69|0
1637776480000|2021-11-24 17:54:40|475.12|473.12|475.12|473.12|475.12|473.12|475.12|473.12|0
1637776490000|2021-11-24 17:54:50|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1637776500000|2021-11-24 17:55:00|475.55|473.55|475.55|473.55|475.55|473.55|475.55|473.55|0
1637776510000|2021-11-24 17:55:10|475.34|473.34|475.34|473.34|475.34|473.34|475.34|473.34|0
1637776520000|2021-11-24 17:55:20|475.55|473.55|475.34|473.34|475.55|473.55|475.34|473.34|0
1637776530000|2021-11-24 17:55:30|475.86|473.86|475.86|473.86|475.86|473.86|475.65|473.65|0
1637776540000|2021-11-24 17:55:40|475.65|473.65|475.22|473.22|475.65|473.65|475.22|473.22|0
1637776550000|2021-11-24 17:55:50|474.8|472.8|474.8|472.8|474.8|472.8|474.8|472.8|0
1637776560000|2021-11-24 17:56:00|475.02|473.02|475.02|473.02|475.02|473.02|475.02|473.02|0
1637776570000|2021-11-24 17:56:10|474.8|472.8|474.59|472.59|474.8|472.8|474.59|472.59|0
1637776580000|2021-11-24 17:56:20|474.8|472.8|475.02|473.02|475.02|473.02|474.8|472.8|0
1637776590000|2021-11-24 17:56:30|474.8|472.8|474.59|472.59|474.8|472.8|474.59|472.59|0
1637776600000|2021-11-24 17:56:40|474.8|472.8|474.69|472.69|474.8|472.8|474.59|472.59|0
1637776610000|2021-11-24 17:56:50|475.02|473.02|474.8|472.8|475.02|473.02|474.8|472.8|0
1637776620000|2021-11-24 17:57:00|475.02|473.02|475.23|473.23|475.23|473.23|474.8|472.8|0
1637776630000|2021-11-24 17:57:10|475.02|473.02|475.23|473.23|475.23|473.23|475.02|473.02|0
1637776640000|2021-11-24 17:57:20|475.02|473.02|475.02|473.02|475.02|473.02|475.02|473.02|0
1637776650000|2021-11-24 17:57:30|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637776660000|2021-11-24 17:57:40|475.45|473.45|475.45|473.45|475.45|473.45|475.23|473.23|0
1637776670000|2021-11-24 17:57:50|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637776680000|2021-11-24 17:58:00|475.45|473.45|475.45|473.45|475.66|473.66|475.45|473.45|0
1637776690000|2021-11-24 17:58:10|475.55|473.55|475.66|473.66|475.66|473.66|475.45|473.45|0
1637776700000|2021-11-24 17:58:20|475.55|473.55|475.45|473.45|475.55|473.55|475.45|473.45|0
1637776710000|2021-11-24 17:58:30|475.66|473.66|475.66|473.66|475.66|473.66|475.66|473.66|0
1637776720000|2021-11-24 17:58:40|475.45|473.45|475.66|473.66|475.66|473.66|475.45|473.45|0
1637776730000|2021-11-24 17:58:50|475.02|473.02|475.02|473.02|475.02|473.02|474.8|472.8|0
1637776740000|2021-11-24 17:59:00|475.23|473.23|475.45|473.45|475.45|473.45|475.23|473.23|0
1637776750000|2021-11-24 17:59:10|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637776760000|2021-11-24 17:59:20|475.45|473.45|475.45|473.45|475.45|473.45|475.45|473.45|0
1637776770000|2021-11-24 17:59:30|475.66|473.66|476.09|474.09|476.09|474.09|475.66|473.66|0
1637776790000|2021-11-24 17:59:50|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1637776800000|2021-11-24 18:00:00|476.09|474.09|476.09|474.09|476.09|474.09|475.88|473.88|0
1637776810000|2021-11-24 18:00:10|475.88|473.88|476.09|474.09|476.31|474.31|475.88|473.88|0
1637776820000|2021-11-24 18:00:20|475.88|473.88|475.88|473.88|476.09|474.09|475.88|473.88|0
1637776830000|2021-11-24 18:00:30|475.23|473.23|475.45|473.45|475.45|473.45|475.23|473.23|0
1637776840000|2021-11-24 18:00:40|475.23|473.23|475.45|473.45|475.45|473.45|475.02|473.02|0
1637776850000|2021-11-24 18:00:50|475.23|473.23|475.45|473.45|475.45|473.45|475.23|473.23|0
1637776860000|2021-11-24 18:01:00|475.88|473.88|475.88|473.88|475.88|473.88|475.66|473.66|0
1637776870000|2021-11-24 18:01:10|476.09|474.09|476.09|474.09|476.09|474.09|475.88|473.88|0
1637776880000|2021-11-24 18:01:20|475.66|473.66|476.09|474.09|476.09|474.09|475.66|473.66|0
1637776890000|2021-11-24 18:01:30|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1637776900000|2021-11-24 18:01:40|475.66|473.66|475.45|473.45|475.66|473.66|475.45|473.45|0
1637776910000|2021-11-24 18:01:50|475.55|473.55|475.66|473.66|475.66|473.66|475.55|473.55|0
1637776920000|2021-11-24 18:02:00|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1637776940000|2021-11-24 18:02:20|476.09|474.09|476.52|474.52|476.52|474.52|476.09|474.09|0
1637776950000|2021-11-24 18:02:30|476.95|474.95|477.39|475.39|477.39|475.39|476.95|474.95|0
1637776960000|2021-11-24 18:02:40|477.82|475.82|478.03|476.03|478.03|476.03|477.82|475.82|0
1637776970000|2021-11-24 18:02:50|478.25|476.25|478.03|476.03|478.25|476.25|478.03|476.03|0
1637776980000|2021-11-24 18:03:00|478.25|476.25|478.25|476.25|478.25|476.25|478.03|476.03|0
1637776990000|2021-11-24 18:03:10|478.03|476.03|477.82|475.82|478.03|476.03|477.82|475.82|0
1637777000000|2021-11-24 18:03:20|477.6|475.6|477.38|475.38|477.6|475.6|477.38|475.38|0
1637777010000|2021-11-24 18:03:30|477.17|475.17|477.38|475.38|477.38|475.38|477.17|475.17|0
1637777020000|2021-11-24 18:03:40|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1637777030000|2021-11-24 18:03:50|477.38|475.38|476.74|474.74|477.38|475.38|476.74|474.74|0
1637777040000|2021-11-24 18:04:00|477.17|475.17|476.31|474.31|477.17|475.17|476.31|474.31|0
1637777050000|2021-11-24 18:04:10|476.09|474.09|476.31|474.31|476.31|474.31|476.09|474.09|0
1637777060000|2021-11-24 18:04:20|476.09|474.09|475.66|473.66|476.09|474.09|475.66|473.66|0
1637777070000|2021-11-24 18:04:30|475.88|473.88|475.66|473.66|475.88|473.88|475.66|473.66|0
1637777080000|2021-11-24 18:04:40|475.44|473.44|475.01|473.01|475.44|473.44|475.01|473.01|0
1637777090000|2021-11-24 18:04:50|475.23|473.23|475.01|473.01|475.23|473.23|474.8|472.8|0
1637777100000|2021-11-24 18:05:00|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637777110000|2021-11-24 18:05:10|475.44|473.44|475.66|473.66|475.66|473.66|475.44|473.44|0
1637777120000|2021-11-24 18:05:20|475.87|473.87|475.98|473.98|476.09|474.09|475.87|473.87|0
1637777130000|2021-11-24 18:05:30|476.09|474.09|476.09|474.09|476.09|474.09|476.09|474.09|0
1637777140000|2021-11-24 18:05:40|476.52|474.52|476.74|474.74|476.74|474.74|476.52|474.52|0
1637777150000|2021-11-24 18:05:50|476.52|474.52|476.74|474.74|476.74|474.74|476.52|474.52|0
1637777160000|2021-11-24 18:06:00|476.09|474.09|476.31|474.31|476.31|474.31|476.09|474.09|0
1637777170000|2021-11-24 18:06:10|476.09|474.09|476.31|474.31|476.31|474.31|476.09|474.09|0
1637777180000|2021-11-24 18:06:20|476.09|474.09|475.87|473.87|476.09|474.09|475.87|473.87|0
1637777190000|2021-11-24 18:06:30|475.66|473.66|475.66|473.66|475.87|473.87|475.66|473.66|0
1637777200000|2021-11-24 18:06:40|475.44|473.44|476.09|474.09|476.09|474.09|475.44|473.44|0
1637777210000|2021-11-24 18:06:50|475.87|473.87|475.66|473.66|476.09|474.09|475.66|473.66|0
1637777220000|2021-11-24 18:07:00|475.76|473.76|475.44|473.44|475.76|473.76|475.44|473.44|0
1637777230000|2021-11-24 18:07:10|475.23|473.23|475.44|473.44|475.44|473.44|475.23|473.23|0
1637777240000|2021-11-24 18:07:20|475.23|473.23|475.23|473.23|475.23|473.23|475.23|473.23|0
1637777250000|2021-11-24 18:07:30|475.01|473.01|475.44|473.44|475.44|473.44|475.01|473.01|0
1637777260000|2021-11-24 18:07:40|475.76|473.76|476.09|474.09|476.09|474.09|475.76|473.76|0
1637777270000|2021-11-24 18:07:50|476.3|474.3|476.3|474.3|476.3|474.3|476.09|474.09|0
1637777280000|2021-11-24 18:08:00|476.52|474.52|476.52|474.52|476.52|474.52|476.3|474.3|0
1637777290000|2021-11-24 18:08:10|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777300000|2021-11-24 18:08:20|476.95|474.95|477.17|475.17|477.17|475.17|476.95|474.95|0
1637777310000|2021-11-24 18:08:30|477.38|475.38|477.17|475.17|477.38|475.38|477.17|475.17|0
1637777320000|2021-11-24 18:08:40|476.95|474.95|477.17|475.17|477.17|475.17|476.95|474.95|0
1637777330000|2021-11-24 18:08:50|476.73|474.73|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777340000|2021-11-24 18:09:00|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777350000|2021-11-24 18:09:10|476.52|474.52|476.84|474.84|476.84|474.84|476.3|474.3|0
1637777360000|2021-11-24 18:09:20|476.95|474.95|476.95|474.95|477.17|475.17|476.95|474.95|0
1637777370000|2021-11-24 18:09:30|477.17|475.17|477.05|475.05|477.17|475.17|476.95|474.95|0
1637777380000|2021-11-24 18:09:40|476.73|474.73|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777390000|2021-11-24 18:09:50|477.17|475.17|476.95|474.95|477.17|475.17|476.95|474.95|0
1637777400000|2021-11-24 18:10:00|477.17|475.17|477.16|475.16|477.17|475.17|477.16|475.16|0
1637777410000|2021-11-24 18:10:10|477.38|475.38|477.16|475.16|477.38|475.38|477.16|475.16|0
1637777420000|2021-11-24 18:10:20|477.27|475.27|477.16|475.16|477.27|475.27|477.16|475.16|0
1637777430000|2021-11-24 18:10:30|476.95|474.95|476.95|474.95|476.95|474.95|476.95|474.95|0
1637777440000|2021-11-24 18:10:40|477.16|475.16|476.95|474.95|477.16|475.16|476.95|474.95|0
1637777450000|2021-11-24 18:10:50|477.16|475.16|477.16|475.16|477.16|475.16|476.95|474.95|0
1637777460000|2021-11-24 18:11:00|476.95|474.95|476.73|474.73|476.95|474.95|476.73|474.73|0
1637777470000|2021-11-24 18:11:10|476.95|474.95|476.95|474.95|477.16|475.16|476.95|474.95|0
1637777480000|2021-11-24 18:11:20|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777490000|2021-11-24 18:11:30|476.84|474.84|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777500000|2021-11-24 18:11:40|476.73|474.73|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777510000|2021-11-24 18:11:50|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777520000|2021-11-24 18:12:00|476.95|474.95|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777530000|2021-11-24 18:12:10|477.16|475.16|477.38|475.38|477.38|475.38|476.95|474.95|0
1637777550000|2021-11-24 18:12:30|477.59|475.59|477.38|475.38|477.59|475.59|477.38|475.38|0
1637777560000|2021-11-24 18:12:40|477.59|475.59|477.59|475.59|477.59|475.59|477.38|475.38|0
1637777570000|2021-11-24 18:12:50|477.38|475.38|477.38|475.38|477.38|475.38|477.38|475.38|0
1637777580000|2021-11-24 18:13:00|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1637777600000|2021-11-24 18:13:20|477.81|475.81|477.81|475.81|477.81|475.81|477.81|475.81|0
1637777610000|2021-11-24 18:13:30|477.7|475.7|477.81|475.81|477.81|475.81|477.7|475.7|0
1637777630000|2021-11-24 18:13:50|477.91|475.91|477.91|475.91|477.91|475.91|477.91|475.91|0
1637777640000|2021-11-24 18:14:00|477.81|475.81|477.59|475.59|477.81|475.81|477.59|475.59|0
1637777660000|2021-11-24 18:14:20|477.38|475.38|477.38|475.38|477.38|475.38|477.16|475.16|0
1637777680000|2021-11-24 18:14:40|477.16|475.16|477.16|475.16|477.27|475.27|477.16|475.16|0
1637777690000|2021-11-24 18:14:50|477.38|475.38|477.16|475.16|477.38|475.38|477.16|475.16|0
1637777700000|2021-11-24 18:15:00|477.38|475.38|477.59|475.59|477.59|475.59|477.38|475.38|0
1637777720000|2021-11-24 18:15:20|477.38|475.38|477.16|475.16|477.38|475.38|477.16|475.16|0
1637777730000|2021-11-24 18:15:30|476.95|474.95|476.95|474.95|476.95|474.95|476.73|474.73|0
1637777740000|2021-11-24 18:15:40|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1637777750000|2021-11-24 18:15:50|476.95|474.95|476.95|474.95|476.95|474.95|476.95|474.95|0
1637777760000|2021-11-24 18:16:00|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777770000|2021-11-24 18:16:10|476.51|474.51|476.73|474.73|476.73|474.73|476.51|474.51|0
1637777780000|2021-11-24 18:16:20|476.95|474.95|476.95|474.95|476.95|474.95|476.95|474.95|0
1637777790000|2021-11-24 18:16:30|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637777800000|2021-11-24 18:16:40|476.95|474.95|476.95|474.95|476.95|474.95|476.95|474.95|0
1637777820000|2021-11-24 18:17:00|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1637777830000|2021-11-24 18:17:10|477.38|475.38|477.59|475.59|477.59|475.59|477.38|475.38|0
1637777850000|2021-11-24 18:17:30|477.81|475.81|477.59|475.59|477.81|475.81|477.59|475.59|0
1637777870000|2021-11-24 18:17:50|477.38|475.38|477.59|475.59|477.59|475.59|477.38|475.38|0
1637777880000|2021-11-24 18:18:00|477.81|475.81|477.81|475.81|477.81|475.81|477.81|475.81|0
1637777890000|2021-11-24 18:18:10|478.02|476.02|477.81|475.81|478.02|476.02|477.81|475.81|0
1637777900000|2021-11-24 18:18:20|478.02|476.02|477.81|475.81|478.02|476.02|477.59|475.59|0
1637777910000|2021-11-24 18:18:30|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1637777920000|2021-11-24 18:18:40|477.81|475.81|477.81|475.81|477.81|475.81|477.81|475.81|0
1637777930000|2021-11-24 18:18:50|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1637777940000|2021-11-24 18:19:00|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1637777950000|2021-11-24 18:19:10|477.38|475.38|477.59|475.59|477.59|475.59|477.38|475.38|0
1637777960000|2021-11-24 18:19:20|477.38|475.38|477.38|475.38|477.38|475.38|477.38|475.38|0
1637777970000|2021-11-24 18:19:30|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|0
1637777980000|2021-11-24 18:19:40|477.16|475.16|477.16|475.16|477.37|475.37|477.16|475.16|0
1637777990000|2021-11-24 18:19:50|476.94|474.94|476.94|474.94|476.94|474.94|476.94|474.94|0
1637778000000|2021-11-24 18:20:00|476.83|474.83|476.94|474.94|476.94|474.94|476.83|474.83|0
1637778010000|2021-11-24 18:20:10|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637778020000|2021-11-24 18:20:20|476.51|474.51|476.73|474.73|476.73|474.73|476.51|474.51|0
1637778030000|2021-11-24 18:20:30|476.83|474.83|476.94|474.94|476.94|474.94|476.73|474.73|0
1637778040000|2021-11-24 18:20:40|476.73|474.73|476.51|474.51|476.73|474.73|476.51|474.51|0
1637778050000|2021-11-24 18:20:50|476.73|474.73|476.51|474.51|476.73|474.73|476.51|474.51|0
1637778060000|2021-11-24 18:21:00|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637778070000|2021-11-24 18:21:10|476.94|474.94|476.94|474.94|476.94|474.94|476.94|474.94|0
1637778080000|2021-11-24 18:21:20|476.73|474.73|476.94|474.94|476.94|474.94|476.73|474.73|0
1637778090000|2021-11-24 18:21:30|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1637778100000|2021-11-24 18:21:40|476.94|474.94|476.73|474.73|477.16|475.16|476.73|474.73|0
1637778110000|2021-11-24 18:21:50|476.94|474.94|476.73|474.73|476.94|474.94|476.73|474.73|0
1637778120000|2021-11-24 18:22:00|476.94|474.94|476.94|474.94|476.94|474.94|476.94|474.94|0
1637778130000|2021-11-24 18:22:10|477.16|475.16|476.94|474.94|477.16|475.16|476.94|474.94|0
1637778150000|2021-11-24 18:22:30|476.73|474.73|476.73|474.73|476.73|474.73|476.73|474.73|0
1637778160000|2021-11-24 18:22:40|476.94|474.94|476.73|474.73|476.94|474.94|476.73|474.73|0
1637778170000|2021-11-24 18:22:50|476.94|474.94|476.73|474.73|476.94|474.94|476.73|474.73|0
1637778180000|2021-11-24 18:23:00|476.94|474.94|477.16|475.16|477.16|475.16|476.94|474.94|0
1637778190000|2021-11-24 18:23:10|477.37|475.37|477.37|475.37|477.37|475.37|477.16|475.16|0
1637778200000|2021-11-24 18:23:20|477.59|475.59|477.37|475.37|477.59|475.59|477.37|475.37|0
1637778210000|2021-11-24 18:23:30|477.59|475.59|477.37|475.37|477.59|475.59|477.37|475.37|0
1637778220000|2021-11-24 18:23:40|477.59|475.59|477.8|475.8|477.8|475.8|477.59|475.59|0
1637778230000|2021-11-24 18:23:50|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1637778240000|2021-11-24 18:24:00|477.37|475.37|477.8|475.8|477.8|475.8|477.37|475.37|0
1637778250000|2021-11-24 18:24:10|478.24|476.24|478.24|476.24|478.34|476.34|478.24|476.24|0
1637778260000|2021-11-24 18:24:20|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1637778270000|2021-11-24 18:24:30|478.45|476.45|478.45|476.45|478.45|476.45|478.45|476.45|0
1637778280000|2021-11-24 18:24:40|478.67|476.67|478.45|476.45|478.67|476.67|478.23|476.23|0
1637778290000|2021-11-24 18:24:50|478.67|476.67|478.45|476.45|478.67|476.67|478.45|476.45|0
1637778300000|2021-11-24 18:25:00|478.23|476.23|478.23|476.23|478.23|476.23|478.02|476.02|0
1637778310000|2021-11-24 18:25:10|478.45|476.45|478.67|476.67|478.67|476.67|478.45|476.45|0
1637778320000|2021-11-24 18:25:20|478.45|476.45|478.45|476.45|478.45|476.45|478.23|476.23|0
1637778330000|2021-11-24 18:25:30|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1637778340000|2021-11-24 18:25:40|478.88|476.88|478.88|476.88|478.88|476.88|478.88|476.88|0
1637778350000|2021-11-24 18:25:50|478.67|476.67|478.45|476.45|478.67|476.67|478.45|476.45|0
1637778360000|2021-11-24 18:26:00|478.67|476.67|478.67|476.67|478.67|476.67|478.45|476.45|0
1637778370000|2021-11-24 18:26:10|478.45|476.45|478.45|476.45|478.45|476.45|478.45|476.45|0
1637778380000|2021-11-24 18:26:20|478.67|476.67|478.67|476.67|478.67|476.67|478.45|476.45|0
1637778390000|2021-11-24 18:26:30|478.45|476.45|478.23|476.23|478.45|476.45|478.12|476.12|0
1637778400000|2021-11-24 18:26:40|478.02|476.02|478.12|476.12|478.12|476.12|478.02|476.02|0
1637778410000|2021-11-24 18:26:50|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1637778420000|2021-11-24 18:27:00|477.8|475.8|477.37|475.37|477.8|475.8|477.37|475.37|0
1637778430000|2021-11-24 18:27:10|477.59|475.59|477.8|475.8|477.8|475.8|477.59|475.59|0
1637778440000|2021-11-24 18:27:20|477.59|475.59|477.8|475.8|477.8|475.8|477.37|475.37|0
1637778450000|2021-11-24 18:27:30|477.59|475.59|477.59|475.59|477.59|475.59|477.59|475.59|0
1637778460000|2021-11-24 18:27:40|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1637778470000|2021-11-24 18:27:50|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1637778480000|2021-11-24 18:28:00|478.02|476.02|478.23|476.23|478.23|476.23|478.02|476.02|0
1637778490000|2021-11-24 18:28:10|478.45|476.45|478.23|476.23|478.45|476.45|478.23|476.23|0
1637778500000|2021-11-24 18:28:20|478.45|476.45|478.23|476.23|478.45|476.45|478.23|476.23|0
1637778510000|2021-11-24 18:28:30|478.45|476.45|478.23|476.23|478.45|476.45|478.23|476.23|0
1637778520000|2021-11-24 18:28:40|478.12|476.12|478.02|476.02|478.23|476.23|478.02|476.02|0
1637778530000|2021-11-24 18:28:50|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1637778540000|2021-11-24 18:29:00|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1637778550000|2021-11-24 18:29:10|477.8|475.8|477.15|475.15|477.8|475.8|477.15|475.15|0
1637778560000|2021-11-24 18:29:20|476.94|474.94|476.94|474.94|476.94|474.94|476.72|474.72|0
1637778570000|2021-11-24 18:29:30|477.15|475.15|477.15|475.15|477.15|475.15|476.94|474.94|0
1637778580000|2021-11-24 18:29:40|477.37|475.37|477.37|475.37|477.37|475.37|477.15|475.15|0
1637778590000|2021-11-24 18:29:50|477.15|475.15|477.37|475.37|477.37|475.37|477.15|475.15|0
1637778600000|2021-11-24 18:30:00|477.9|475.9|478.02|476.02|478.02|476.02|477.9|475.9|0
1637778610000|2021-11-24 18:30:10|478.45|476.45|478.23|476.23|478.45|476.45|478.23|476.23|0
1637778620000|2021-11-24 18:30:20|478.02|476.02|477.8|475.8|478.23|476.23|477.8|475.8|0
1637778630000|2021-11-24 18:30:30|477.58|475.58|477.58|475.58|477.58|475.58|477.58|475.58|0
1637778640000|2021-11-24 18:30:40|478.02|476.02|477.58|475.58|478.02|476.02|477.58|475.58|0
1637778650000|2021-11-24 18:30:50|477.8|475.8|477.8|475.8|477.8|475.8|477.58|475.58|0
1637778660000|2021-11-24 18:31:00|477.58|475.58|477.15|475.15|477.58|475.58|477.15|475.15|0
1637778670000|2021-11-24 18:31:10|477.37|475.37|477.58|475.58|477.58|475.58|477.37|475.37|0
1637778680000|2021-11-24 18:31:20|477.37|475.37|477.8|475.8|477.8|475.8|477.37|475.37|0
1637778690000|2021-11-24 18:31:30|477.58|475.58|477.37|475.37|477.58|475.58|477.37|475.37|0
1637778700000|2021-11-24 18:31:40|477.58|475.58|477.15|475.15|477.58|475.58|477.15|475.15|0
1637778710000|2021-11-24 18:31:50|476.94|474.94|476.94|474.94|476.94|474.94|476.72|474.72|0
1637778720000|2021-11-24 18:32:00|477.15|475.15|477.15|475.15|477.15|475.15|476.94|474.94|0
1637778730000|2021-11-24 18:32:10|476.94|474.94|477.15|475.15|477.15|475.15|476.94|474.94|0
1637778740000|2021-11-24 18:32:20|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|0
1637778750000|2021-11-24 18:32:30|477.15|475.15|477.04|475.04|477.15|475.15|476.94|474.94|0
1637778760000|2021-11-24 18:32:40|477.15|475.15|476.94|474.94|477.15|475.15|476.94|474.94|0
1637778770000|2021-11-24 18:32:50|477.15|475.15|477.15|475.15|477.37|475.37|477.15|475.15|0
1637778780000|2021-11-24 18:33:00|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|0
1637778790000|2021-11-24 18:33:10|477.15|475.15|477.37|475.37|477.37|475.37|477.15|475.15|0
1637778800000|2021-11-24 18:33:20|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1637778810000|2021-11-24 18:33:30|477.37|475.37|477.58|475.58|477.58|475.58|477.37|475.37|0
1637778820000|2021-11-24 18:33:40|477.37|475.37|477.58|475.58|477.58|475.58|477.37|475.37|0
1637778830000|2021-11-24 18:33:50|477.8|475.8|477.58|475.58|477.8|475.8|477.58|475.58|0
1637778840000|2021-11-24 18:34:00|477.8|475.8|477.37|475.37|477.8|475.8|477.37|475.37|0
1637778850000|2021-11-24 18:34:10|477.58|475.58|477.37|475.37|477.58|475.58|477.37|475.37|0
1637778860000|2021-11-24 18:34:20|477.58|475.58|477.58|475.58|477.58|475.58|477.58|475.58|0
1637778870000|2021-11-24 18:34:30|477.8|475.8|477.8|475.8|477.8|475.8|477.8|475.8|0
1637778880000|2021-11-24 18:34:40|477.58|475.58|477.37|475.37|477.58|475.58|477.37|475.37|0
1637778890000|2021-11-24 18:34:50|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1637778900000|2021-11-24 18:35:00|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|0
1637778910000|2021-11-24 18:35:10|477.58|475.58|477.37|475.37|477.58|475.58|477.37|475.37|0
1637778930000|2021-11-24 18:35:30|477.58|475.58|477.15|475.15|477.58|475.58|477.15|475.15|0
1637778940000|2021-11-24 18:35:40|476.72|474.72|476.72|474.72|476.72|474.72|476.72|474.72|0
1637778950000|2021-11-24 18:35:50|476.93|474.93|476.93|474.93|476.93|474.93|476.93|474.93|0
1637778960000|2021-11-24 18:36:00|477.15|475.15|477.58|475.58|477.58|475.58|477.15|475.15|0
1637778970000|2021-11-24 18:36:10|477.8|475.8|477.58|475.58|477.8|475.8|477.58|475.58|0
1637778980000|2021-11-24 18:36:20|477.8|475.8|478.01|476.01|478.01|476.01|477.8|475.8|0
1637778990000|2021-11-24 18:36:30|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1637779000000|2021-11-24 18:36:40|478.01|476.01|478.01|476.01|478.23|476.23|478.01|476.01|0
1637779010000|2021-11-24 18:36:50|477.8|475.8|477.58|475.58|477.8|475.8|477.58|475.58|0
1637779020000|2021-11-24 18:37:00|476.93|474.93|476.93|474.93|477.25|475.25|476.93|474.93|0
1637779030000|2021-11-24 18:37:10|476.72|474.72|476.29|474.29|476.72|474.72|476.29|474.29|0
1637779040000|2021-11-24 18:37:20|476.07|474.07|475.86|473.86|476.07|474.07|475.86|473.86|0
1637779050000|2021-11-24 18:37:30|475.64|473.64|475.31|473.31|475.64|473.64|475.31|473.31|0
1637779060000|2021-11-24 18:37:40|475.21|473.21|475.21|473.21|475.42|473.42|474.99|472.99|0
1637779070000|2021-11-24 18:37:50|474.99|472.99|474.99|472.99|474.99|472.99|474.99|472.99|0
1637779080000|2021-11-24 18:38:00|475.86|473.86|475.64|473.64|475.86|473.86|475.42|473.42|0
1637779090000|2021-11-24 18:38:10|475.86|473.86|475.21|473.21|475.86|473.86|475.21|473.21|0
1637779100000|2021-11-24 18:38:20|474.99|472.99|474.78|472.78|474.99|472.99|474.78|472.78|0
1637779110000|2021-11-24 18:38:30|474.99|472.99|474.99|472.99|475.21|473.21|474.99|472.99|0
1637779120000|2021-11-24 18:38:40|474.78|472.78|475.21|473.21|475.21|473.21|474.78|472.78|0
1637779130000|2021-11-24 18:38:50|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1637779140000|2021-11-24 18:39:00|475.64|473.64|475.85|473.85|475.85|473.85|475.64|473.64|0
1637779150000|2021-11-24 18:39:10|475.64|473.64|475.64|473.64|475.64|473.64|475.64|473.64|0
1637779160000|2021-11-24 18:39:20|475.85|473.85|475.85|473.85|475.85|473.85|475.85|473.85|0
1637779170000|2021-11-24 18:39:30|475.64|473.64|475.85|473.85|475.85|473.85|475.64|473.64|0
1637779180000|2021-11-24 18:39:40|476.07|474.07|476.07|474.07|476.29|474.29|476.07|474.07|0
1637779190000|2021-11-24 18:39:50|475.85|473.85|475.85|473.85|475.85|473.85|475.64|473.64|0
1637779200000|2021-11-24 18:40:00|476.07|474.07|475.21|473.21|476.07|474.07|475.21|473.21|0
1637779210000|2021-11-24 18:40:10|475.64|473.64|475.42|473.42|475.64|473.64|475.42|473.42|0
1637779220000|2021-11-24 18:40:20|475.64|473.64|476.28|474.28|476.28|474.28|475.64|473.64|0
1637779230000|2021-11-24 18:40:30|476.5|474.5|476.6|474.6|476.6|474.6|476.5|474.5|0
1637779240000|2021-11-24 18:40:40|476.93|474.93|477.15|475.15|477.15|475.15|476.93|474.93|0
1637779250000|2021-11-24 18:40:50|477.36|475.36|477.15|475.15|477.36|475.36|476.93|474.93|0
1637779260000|2021-11-24 18:41:00|476.72|474.72|476.93|474.93|476.93|474.93|476.72|474.72|0
1637779270000|2021-11-24 18:41:10|476.72|474.72|476.93|474.93|476.93|474.93|476.5|474.5|0
1637779280000|2021-11-24 18:41:20|476.72|474.72|476.93|474.93|476.93|474.93|476.72|474.72|0
1637779290000|2021-11-24 18:41:30|476.72|474.72|476.72|474.72|476.93|474.93|476.72|474.72|0
1637779300000|2021-11-24 18:41:40|476.5|474.5|476.5|474.5|476.72|474.72|476.5|474.5|0
1637779310000|2021-11-24 18:41:50|476.72|474.72|476.5|474.5|476.72|474.72|476.5|474.5|0
1637779320000|2021-11-24 18:42:00|476.28|474.28|476.71|474.71|476.71|474.71|476.28|474.28|0
1637779330000|2021-11-24 18:42:10|476.5|474.5|476.93|474.93|476.93|474.93|476.5|474.5|0
1637779340000|2021-11-24 18:42:20|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637779350000|2021-11-24 18:42:30|476.93|474.93|476.93|474.93|476.93|474.93|476.93|474.93|0
1637779370000|2021-11-24 18:42:50|476.71|474.71|476.5|474.5|476.71|474.71|476.5|474.5|0
1637779380000|2021-11-24 18:43:00|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637779390000|2021-11-24 18:43:10|476.5|474.5|476.71|474.71|476.71|474.71|476.5|474.5|0
1637779400000|2021-11-24 18:43:20|476.5|474.5|476.5|474.5|476.71|474.71|476.5|474.5|0
1637779410000|2021-11-24 18:43:30|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1637779420000|2021-11-24 18:43:40|476.5|474.5|476.07|474.07|476.5|474.5|475.85|473.85|0
1637779430000|2021-11-24 18:43:50|475.85|473.85|475.85|473.85|475.85|473.85|475.85|473.85|0
1637779440000|2021-11-24 18:44:00|476.28|474.28|476.28|474.28|476.28|474.28|476.07|474.07|0
1637779450000|2021-11-24 18:44:10|476.07|474.07|476.07|474.07|476.17|474.17|476.07|474.07|0
1637779460000|2021-11-24 18:44:20|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1637779470000|2021-11-24 18:44:30|475.85|473.85|476.07|474.07|476.07|474.07|475.85|473.85|0
1637779480000|2021-11-24 18:44:40|475.85|473.85|475.85|473.85|476.07|474.07|475.85|473.85|0
1637779490000|2021-11-24 18:44:50|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1637779500000|2021-11-24 18:45:00|475.85|473.85|475.64|473.64|475.85|473.85|475.64|473.64|0
1637779520000|2021-11-24 18:45:20|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1637779540000|2021-11-24 18:45:40|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637779550000|2021-11-24 18:45:50|475.42|473.42|475.2|473.2|475.42|473.42|475.2|473.2|0
1637779570000|2021-11-24 18:46:10|475.42|473.42|475.2|473.2|475.42|473.42|475.2|473.2|0
1637779580000|2021-11-24 18:46:20|474.99|472.99|475.2|473.2|475.2|473.2|474.99|472.99|0
1637779590000|2021-11-24 18:46:30|475.42|473.42|475.2|473.2|475.42|473.42|475.2|473.2|0
1637779610000|2021-11-24 18:46:50|474.99|472.99|474.99|472.99|474.99|472.99|474.99|472.99|0
1637779620000|2021-11-24 18:47:00|475.2|473.2|475.42|473.42|475.42|473.42|475.2|473.2|0
1637779630000|2021-11-24 18:47:10|475.63|473.63|475.85|473.85|475.85|473.85|475.63|473.63|0
1637779640000|2021-11-24 18:47:20|476.07|474.07|476.07|474.07|476.07|474.07|475.85|473.85|0
1637779650000|2021-11-24 18:47:30|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1637779660000|2021-11-24 18:47:40|476.07|474.07|475.63|473.63|476.07|474.07|475.63|473.63|0
1637779670000|2021-11-24 18:47:50|475.2|473.2|475.2|473.2|475.42|473.42|475.2|473.2|0
1637779680000|2021-11-24 18:48:00|475.42|473.42|475.74|473.74|475.74|473.74|475.42|473.42|0
1637779690000|2021-11-24 18:48:10|475.63|473.63|475.85|473.85|475.85|473.85|475.63|473.63|0
1637779700000|2021-11-24 18:48:20|476.06|474.06|475.42|473.42|476.06|474.06|475.42|473.42|0
1637779710000|2021-11-24 18:48:30|475.63|473.63|475.63|473.63|475.63|473.63|475.42|473.42|0
1637779720000|2021-11-24 18:48:40|475.42|473.42|476.06|474.06|476.06|474.06|475.42|473.42|0
1637779730000|2021-11-24 18:48:50|476.28|474.28|476.5|474.5|476.5|474.5|476.28|474.28|0
1637779740000|2021-11-24 18:49:00|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1637779750000|2021-11-24 18:49:10|476.5|474.5|476.93|474.93|476.93|474.93|476.5|474.5|0
1637779760000|2021-11-24 18:49:20|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637779770000|2021-11-24 18:49:30|476.5|474.5|476.49|474.49|476.5|474.5|476.49|474.49|0
1637779780000|2021-11-24 18:49:40|476.71|474.71|476.49|474.49|476.71|474.71|476.49|474.49|0
1637779790000|2021-11-24 18:49:50|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1637779800000|2021-11-24 18:50:00|476.38|474.38|476.28|474.28|476.38|474.38|476.28|474.28|0
1637779810000|2021-11-24 18:50:10|476.49|474.49|476.38|474.38|476.49|474.49|476.28|474.28|0
1637779820000|2021-11-24 18:50:20|476.49|474.49|476.49|474.49|476.49|474.49|476.49|474.49|0
1637779830000|2021-11-24 18:50:30|476.71|474.71|476.71|474.71|476.71|474.71|476.71|474.71|0
1637779840000|2021-11-24 18:50:40|476.49|474.49|476.49|474.49|476.49|474.49|476.49|474.49|0
1637779860000|2021-11-24 18:51:00|476.28|474.28|476.28|474.28|476.28|474.28|476.28|474.28|0
1637779870000|2021-11-24 18:51:10|476.06|474.06|475.85|473.85|476.06|474.06|475.85|473.85|0
1637779880000|2021-11-24 18:51:20|476.06|474.06|475.85|473.85|476.06|474.06|475.63|473.63|0
1637779890000|2021-11-24 18:51:30|475.42|473.42|475.85|473.85|475.85|473.85|475.42|473.42|0
1637779900000|2021-11-24 18:51:40|475.63|473.63|475.85|473.85|475.85|473.85|475.63|473.63|0
1637779910000|2021-11-24 18:51:50|475.63|473.63|476.06|474.06|476.06|474.06|475.63|473.63|0
1637779920000|2021-11-24 18:52:00|475.85|473.85|476.28|474.28|476.28|474.28|475.85|473.85|0
1637779950000|2021-11-24 18:52:30|476.06|474.06|476.06|474.06|476.06|474.06|475.85|473.85|0
1637779970000|2021-11-24 18:52:50|475.85|473.85|475.85|473.85|475.85|473.85|475.85|473.85|0
1637779980000|2021-11-24 18:53:00|476.06|474.06|476.06|474.06|476.06|474.06|475.85|473.85|0
1637779990000|2021-11-24 18:53:10|475.85|473.85|475.85|473.85|475.85|473.85|475.85|473.85|0
1637780000000|2021-11-24 18:53:20|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637780010000|2021-11-24 18:53:30|475.85|473.85|475.85|473.85|476.06|474.06|475.85|473.85|0
1637780020000|2021-11-24 18:53:40|476.06|474.06|475.85|473.85|476.06|474.06|475.85|473.85|0
1637780030000|2021-11-24 18:53:50|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637780040000|2021-11-24 18:54:00|475.85|473.85|475.63|473.63|475.85|473.85|475.63|473.63|0
1637780050000|2021-11-24 18:54:10|476.06|474.06|475.85|473.85|476.06|474.06|475.85|473.85|0
1637780060000|2021-11-24 18:54:20|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|0
1637780070000|2021-11-24 18:54:30|475.85|473.85|475.63|473.63|475.85|473.85|475.63|473.63|0
1637780080000|2021-11-24 18:54:40|475.85|473.85|475.63|473.63|475.85|473.85|475.63|473.63|0
1637780090000|2021-11-24 18:54:50|475.41|473.41|475.63|473.63|475.63|473.63|475.41|473.41|0
1637780100000|2021-11-24 18:55:00|475.41|473.41|475.41|473.41|475.63|473.63|475.41|473.41|0
1637780110000|2021-11-24 18:55:10|475.63|473.63|474.98|472.98|475.63|473.63|474.98|472.98|0
1637780120000|2021-11-24 18:55:20|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637780130000|2021-11-24 18:55:30|475.09|473.09|474.77|472.77|475.09|473.09|474.77|472.77|0
1637780140000|2021-11-24 18:55:40|474.55|472.55|474.77|472.77|474.77|472.77|474.55|472.55|0
1637780150000|2021-11-24 18:55:50|474.55|472.55|474.77|472.77|474.77|472.77|474.55|472.55|0
1637780160000|2021-11-24 18:56:00|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637780170000|2021-11-24 18:56:10|474.77|472.77|474.98|472.98|475.09|473.09|474.77|472.77|0
1637780180000|2021-11-24 18:56:20|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637780190000|2021-11-24 18:56:30|475.41|473.41|475.41|473.41|475.41|473.41|475.2|473.2|0
1637780200000|2021-11-24 18:56:40|475.2|473.2|475.2|473.2|475.41|473.41|475.2|473.2|0
1637780210000|2021-11-24 18:56:50|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637780220000|2021-11-24 18:57:00|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637780230000|2021-11-24 18:57:10|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637780240000|2021-11-24 18:57:20|475.2|473.2|474.98|472.98|475.2|473.2|474.98|472.98|0
1637780250000|2021-11-24 18:57:30|475.09|473.09|475.3|473.3|475.3|473.3|475.09|473.09|0
1637780260000|2021-11-24 18:57:40|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1637780270000|2021-11-24 18:57:50|475.2|473.2|475.2|473.2|475.2|473.2|475.2|473.2|0
1637780290000|2021-11-24 18:58:10|475.41|473.41|475.41|473.41|475.41|473.41|475.3|473.3|0
1637780300000|2021-11-24 18:58:20|475.3|473.3|475.2|473.2|475.3|473.3|475.2|473.2|0
1637780310000|2021-11-24 18:58:30|475.41|473.41|474.77|472.77|475.41|473.41|474.77|472.77|0
1637780320000|2021-11-24 18:58:40|474.55|472.55|474.65|472.65|474.65|472.65|474.55|472.55|0
1637780330000|2021-11-24 18:58:50|474.55|472.55|474.22|472.22|474.55|472.55|474.22|472.22|0
1637780340000|2021-11-24 18:59:00|474.34|472.34|474.44|472.44|474.55|472.55|474.34|472.34|0
1637780350000|2021-11-24 18:59:10|474.55|472.55|474.44|472.44|474.55|472.55|474.44|472.44|0
1637780360000|2021-11-24 18:59:20|474.34|472.34|474.34|472.34|474.34|472.34|474.34|472.34|0
1637780370000|2021-11-24 18:59:30|474.22|472.22|474.22|472.22|474.22|472.22|474.22|472.22|0
1637780380000|2021-11-24 18:59:40|474.34|472.34|474.22|472.22|474.34|472.34|474.22|472.22|0
1637780390000|2021-11-24 18:59:50|474.12|472.12|474.34|472.34|474.34|472.34|474.12|472.12|0
1637780400000|2021-11-24 19:00:00|474.22|472.22|474.22|472.22|474.22|472.22|474.22|472.22|0
1637780410000|2021-11-24 19:00:10|474.65|472.65|474.77|472.77|474.77|472.77|474.55|472.55|0
1637780420000|2021-11-24 19:00:20|474.87|472.87|476.38|474.38|476.38|474.38|474.87|472.87|0
1637780430000|2021-11-24 19:00:30|476.49|474.49|476.27|474.27|476.81|474.81|476.27|474.27|0
1637780440000|2021-11-24 19:00:40|476.49|474.49|476.7|474.7|476.7|474.7|476.49|474.49|0
1637780450000|2021-11-24 19:00:50|476.92|474.92|477.14|475.14|477.14|475.14|476.92|474.92|0
1637780460000|2021-11-24 19:01:00|476.7|474.7|476.7|474.7|476.7|474.7|476.7|474.7|0
1637780470000|2021-11-24 19:01:10|476.81|474.81|476.16|474.16|476.81|474.81|476.16|474.16|0
1637780480000|2021-11-24 19:01:20|476.49|474.49|476.16|474.16|476.49|474.49|476.16|474.16|0
1637780490000|2021-11-24 19:01:30|476.49|474.49|476.7|474.7|476.7|474.7|476.49|474.49|0
1637780500000|2021-11-24 19:01:40|476.49|474.49|476.7|474.7|476.7|474.7|476.49|474.49|0
1637780510000|2021-11-24 19:01:50|476.49|474.49|475.94|473.94|476.49|474.49|475.94|473.94|0
1637780520000|2021-11-24 19:02:00|476.06|474.06|476.06|474.06|476.06|474.06|475.84|473.84|0
1637780530000|2021-11-24 19:02:10|476.27|474.27|476.49|474.49|476.49|474.49|476.27|474.27|0
1637780540000|2021-11-24 19:02:20|476.92|474.92|478.21|476.21|478.21|476.21|476.92|474.92|0
1637780550000|2021-11-24 19:02:30|478.43|476.43|478.86|476.86|479.29|477.29|478.43|476.43|0
1637780560000|2021-11-24 19:02:40|478.64|476.64|478.21|476.21|478.86|476.86|478|476|0
1637780570000|2021-11-24 19:02:50|477.78|475.78|478|476|478|476|477.57|475.57|0
1637780580000|2021-11-24 19:03:00|478.21|476.21|477.57|475.57|478.21|476.21|477.57|475.57|0
1637780590000|2021-11-24 19:03:10|478.21|476.21|477.67|475.67|478.21|476.21|477.67|475.67|0
1637780600000|2021-11-24 19:03:20|477.78|475.78|476.81|474.81|477.78|475.78|476.81|474.81|0
1637780610000|2021-11-24 19:03:30|476.7|474.7|476.92|474.92|476.92|474.92|476.7|474.7|0
1637780620000|2021-11-24 19:03:40|476.7|474.7|474.55|472.55|476.7|474.7|474.12|472.12|0
1637780630000|2021-11-24 19:03:50|473.9|471.9|473.04|471.04|473.9|471.9|472.61|470.61|0
1637780640000|2021-11-24 19:04:00|473.47|471.47|473.9|471.9|473.9|471.9|473.47|471.47|0
1637780650000|2021-11-24 19:04:10|473.47|471.47|471.75|469.75|473.47|471.47|471.75|469.75|0
1637780660000|2021-11-24 19:04:20|471.54|469.54|471.75|469.75|471.75|469.75|471.54|469.54|0
1637780670000|2021-11-24 19:04:30|471.97|469.97|473.69|471.69|473.69|471.69|471.97|469.97|0
1637780680000|2021-11-24 19:04:40|473.04|471.04|473.69|471.69|473.69|471.69|473.04|471.04|0
1637780690000|2021-11-24 19:04:50|473.47|471.47|473.9|471.9|473.9|471.9|473.47|471.47|0
1637780700000|2021-11-24 19:05:00|474.12|472.12|473.47|471.47|474.55|472.55|473.47|471.47|0
1637780710000|2021-11-24 19:05:10|473.26|471.26|473.04|471.04|473.26|471.26|472.61|470.61|0
1637780720000|2021-11-24 19:05:20|473.47|471.47|473.26|471.26|473.47|471.47|473.04|471.04|0
1637780730000|2021-11-24 19:05:30|473.04|471.04|472.4|470.4|473.26|471.26|472.4|470.4|0
1637780740000|2021-11-24 19:05:40|472.61|470.61|472.4|470.4|472.61|470.61|472.4|470.4|0
1637780750000|2021-11-24 19:05:50|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1637780760000|2021-11-24 19:06:00|472.4|470.4|473.26|471.26|473.47|471.47|472.4|470.4|0
1637780770000|2021-11-24 19:06:10|473.69|471.69|474.12|472.12|474.33|472.33|473.69|471.69|0
1637780780000|2021-11-24 19:06:20|474.55|472.55|475.19|473.19|475.19|473.19|474.55|472.55|0
1637780790000|2021-11-24 19:06:30|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1637780800000|2021-11-24 19:06:40|475.19|473.19|475.41|473.41|475.41|473.41|475.19|473.19|0
1637780810000|2021-11-24 19:06:50|474.98|472.98|474.98|472.98|475.19|473.19|474.98|472.98|0
1637780820000|2021-11-24 19:07:00|475.41|473.41|474.98|472.98|475.41|473.41|474.98|472.98|0
1637780830000|2021-11-24 19:07:10|474.76|472.76|474.55|472.55|474.86|472.86|474.55|472.55|0
1637780840000|2021-11-24 19:07:20|474.33|472.33|474.12|472.12|474.33|472.33|473.9|471.9|0
1637780850000|2021-11-24 19:07:30|474.33|472.33|473.69|471.69|474.33|472.33|473.47|471.47|0
1637780860000|2021-11-24 19:07:40|473.9|471.9|473.47|471.47|474.12|472.12|473.47|471.47|0
1637780870000|2021-11-24 19:07:50|473.69|471.69|470.03|468.03|473.69|471.69|470.03|468.03|0
1637780880000|2021-11-24 19:08:00|469.82|467.82|469.6|467.6|469.82|467.82|469.39|467.39|0
1637780890000|2021-11-24 19:08:10|468.96|466.96|468.1|466.1|468.96|466.96|468.1|466.1|0
1637780900000|2021-11-24 19:08:20|468.75|466.75|468.96|466.96|468.96|466.96|468.75|466.75|0
1637780910000|2021-11-24 19:08:30|469.17|467.17|469.39|467.39|469.39|467.39|468.96|466.96|0
1637780920000|2021-11-24 19:08:40|469.17|467.17|468.74|466.74|469.17|467.17|468.1|466.1|0
1637780930000|2021-11-24 19:08:50|469.17|467.17|468.74|466.74|469.17|467.17|468.53|466.53|0
1637780940000|2021-11-24 19:09:00|468.53|466.53|468.96|466.96|468.96|466.96|468.53|466.53|0
1637780950000|2021-11-24 19:09:10|469.17|467.17|469.6|467.6|469.82|467.82|469.17|467.17|0
1637780960000|2021-11-24 19:09:20|469.17|467.17|468.96|466.96|469.17|467.17|468.96|466.96|0
1637780970000|2021-11-24 19:09:30|468.74|466.74|468.53|466.53|468.74|466.74|468.53|466.53|0
1637780980000|2021-11-24 19:09:40|468.74|466.74|468.96|466.96|469.17|467.17|468.74|466.74|0
1637780990000|2021-11-24 19:09:50|469.17|467.17|468.53|466.53|469.17|467.17|468.53|466.53|0
1637781000000|2021-11-24 19:10:00|468.74|466.74|468.32|466.32|469.39|467.39|468.32|466.32|0
1637781010000|2021-11-24 19:10:10|467.03|465.03|466.82|464.82|467.03|465.03|466.39|464.39|0
1637781020000|2021-11-24 19:10:20|466.6|464.6|466.39|464.39|466.82|464.82|466.39|464.39|0
1637781030000|2021-11-24 19:10:30|466.6|464.6|465.53|463.53|466.6|464.6|465.53|463.53|0
1637781040000|2021-11-24 19:10:40|464.89|462.89|465.1|463.1|465.1|463.1|464.89|462.89|0
1637781050000|2021-11-24 19:10:50|464.68|462.68|465.1|463.1|465.1|463.1|464.68|462.68|0
1637781060000|2021-11-24 19:11:00|465.53|463.53|465.53|463.53|465.74|463.74|465.53|463.53|0
1637781070000|2021-11-24 19:11:10|465.32|463.32|465.1|463.1|465.32|463.32|464.68|462.68|0
1637781080000|2021-11-24 19:11:20|464.99|462.99|464.68|462.68|465.1|463.1|464.68|462.68|0
1637781090000|2021-11-24 19:11:30|464.89|462.89|464.68|462.68|464.89|462.89|464.68|462.68|0
1637781100000|2021-11-24 19:11:40|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1637781110000|2021-11-24 19:11:50|464.68|462.68|464.89|462.89|464.89|462.89|464.68|462.68|0
1637781120000|2021-11-24 19:12:00|464.67|462.67|464.47|462.47|464.67|462.67|463.62|461.62|0
1637781130000|2021-11-24 19:12:10|465.12|463.12|465.43|463.43|465.43|463.43|464.9|462.9|0
1637781140000|2021-11-24 19:12:20|465.97|463.97|466.4|464.4|466.4|464.4|465.97|463.97|0
1637781150000|2021-11-24 19:12:30|467.24|465.24|466.6|464.6|467.24|465.24|466.6|464.6|0
1637781160000|2021-11-24 19:12:40|466.81|464.81|466.6|464.6|466.81|464.81|466.6|464.6|0
1637781170000|2021-11-24 19:12:50|466.81|464.81|467.67|465.67|467.67|465.67|466.81|464.81|0
1637781180000|2021-11-24 19:13:00|467.46|465.46|468.69|466.69|468.69|466.69|467.24|465.24|0
1637781190000|2021-11-24 19:13:10|468.47|466.47|467.83|465.83|468.47|466.47|467.83|465.83|0
1637781200000|2021-11-24 19:13:20|467.62|465.62|466.76|464.76|467.62|465.62|466.76|464.76|0
1637781210000|2021-11-24 19:13:30|467.19|465.19|466.98|464.98|467.19|465.19|466.98|464.98|0
1637781220000|2021-11-24 19:13:40|467.19|465.19|467.4|465.4|467.4|465.4|466.98|464.98|0
1637781230000|2021-11-24 19:13:50|467.19|465.19|467.62|465.62|467.62|465.62|467.19|465.19|0
1637781240000|2021-11-24 19:14:00|467.4|465.4|467.62|465.62|467.83|465.83|467.4|465.4|0
1637781250000|2021-11-24 19:14:10|467.83|465.83|468.47|466.47|468.47|466.47|467.83|465.83|0
1637781260000|2021-11-24 19:14:20|468.26|466.26|468.26|466.26|468.26|466.26|468.05|466.05|0
1637781270000|2021-11-24 19:14:30|468.05|466.05|468.26|466.26|468.26|466.26|468.05|466.05|0
1637781280000|2021-11-24 19:14:40|468.36|466.36|468.26|466.26|468.36|466.36|468.26|466.26|0
1637781290000|2021-11-24 19:14:50|468.47|466.47|468.69|466.69|468.9|466.9|468.47|466.47|0
1637781300000|2021-11-24 19:15:00|468.9|466.9|469.33|467.33|469.33|467.33|468.9|466.9|0
1637781310000|2021-11-24 19:15:10|469.12|467.12|468.69|466.69|469.33|467.33|468.69|466.69|0
1637781320000|2021-11-24 19:15:20|468.47|466.47|468.47|466.47|468.47|466.47|468.47|466.47|0
1637781330000|2021-11-24 19:15:30|468.26|466.26|469.12|467.12|469.12|467.12|468.26|466.26|0
1637781340000|2021-11-24 19:15:40|469.33|467.33|469.76|467.76|469.76|467.76|469.33|467.33|0
1637781350000|2021-11-24 19:15:50|470.19|468.19|470.19|468.19|470.19|468.19|469.76|467.76|0
1637781360000|2021-11-24 19:16:00|469.76|467.76|469.76|467.76|469.76|467.76|469.54|467.54|0
1637781370000|2021-11-24 19:16:10|469.97|467.97|469.97|467.97|469.97|467.97|469.54|467.54|0
1637781380000|2021-11-24 19:16:20|470.4|468.4|470.4|468.4|470.4|468.4|470.4|468.4|0
1637781390000|2021-11-24 19:16:30|470.19|468.19|469.97|467.97|470.4|468.4|469.97|467.97|0
1637781400000|2021-11-24 19:16:40|469.86|467.86|469.97|467.97|469.97|467.97|469.86|467.86|0
1637781410000|2021-11-24 19:16:50|470.61|468.61|470.61|468.61|470.61|468.61|470.61|468.61|0
1637781420000|2021-11-24 19:17:00|470.83|468.83|470.4|468.4|470.83|468.83|470.4|468.4|0
1637781430000|2021-11-24 19:17:10|470.18|468.18|470.61|468.61|470.61|468.61|470.18|468.18|0
1637781440000|2021-11-24 19:17:20|470.83|468.83|470.61|468.61|470.83|468.83|470.61|468.61|0
1637781450000|2021-11-24 19:17:30|470.83|468.83|471.26|469.26|471.26|469.26|470.83|468.83|0
1637781460000|2021-11-24 19:17:40|471.47|469.47|471.9|469.9|471.9|469.9|471.47|469.47|0
1637781470000|2021-11-24 19:17:50|472.11|470.11|471.9|469.9|472.11|470.11|471.9|469.9|0
1637781480000|2021-11-24 19:18:00|471.68|469.68|472.11|470.11|472.11|470.11|471.68|469.68|0
1637781490000|2021-11-24 19:18:10|472.33|470.33|472.54|470.54|472.54|470.54|472.11|470.11|0
1637781500000|2021-11-24 19:18:20|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1637781510000|2021-11-24 19:18:30|472.97|470.97|473.19|471.19|473.19|471.19|472.97|470.97|0
1637781520000|2021-11-24 19:18:40|473.4|471.4|473.62|471.62|473.62|471.62|473.4|471.4|0
1637781530000|2021-11-24 19:18:50|473.83|471.83|473.72|471.72|473.83|471.83|473.62|471.62|0
1637781540000|2021-11-24 19:19:00|473.62|471.62|473.19|471.19|473.62|471.62|473.19|471.19|0
1637781550000|2021-11-24 19:19:10|472.97|470.97|473.19|471.19|473.19|471.19|472.97|470.97|0
1637781560000|2021-11-24 19:19:20|473.72|471.72|473.61|471.61|473.72|471.72|473.61|471.61|0
1637781580000|2021-11-24 19:19:40|473.83|471.83|473.4|471.4|473.83|471.83|473.4|471.4|0
1637781590000|2021-11-24 19:19:50|473.19|471.19|473.19|471.19|473.4|471.4|473.19|471.19|0
1637781600000|2021-11-24 19:20:00|473.4|471.4|473.19|471.19|473.4|471.4|473.19|471.19|0
1637781610000|2021-11-24 19:20:10|473.18|471.18|472.97|470.97|473.18|471.18|472.97|470.97|0
1637781620000|2021-11-24 19:20:20|472.54|470.54|472.54|470.54|472.76|470.76|472.54|470.54|0
1637781630000|2021-11-24 19:20:30|472.33|470.33|472.76|470.76|472.76|470.76|472.33|470.33|0
1637781640000|2021-11-24 19:20:40|472.33|470.33|472.76|470.76|472.76|470.76|472.33|470.33|0
1637781650000|2021-11-24 19:20:50|472.97|470.97|472.97|470.97|472.97|470.97|472.76|470.76|0
1637781660000|2021-11-24 19:21:00|472.76|470.76|472.33|470.33|472.76|470.76|472.33|470.33|0
1637781670000|2021-11-24 19:21:10|472.11|470.11|472.33|470.33|472.33|470.33|472.11|470.11|0
1637781680000|2021-11-24 19:21:20|472.11|470.11|472.11|470.11|472.11|470.11|472.11|470.11|0
1637781690000|2021-11-24 19:21:30|471.9|469.9|471.9|469.9|472.11|470.11|471.9|469.9|0
1637781700000|2021-11-24 19:21:40|471.68|469.68|471.47|469.47|471.68|469.68|471.47|469.47|0
1637781710000|2021-11-24 19:21:50|471.25|469.25|471.25|469.25|471.47|469.47|471.25|469.25|0
1637781720000|2021-11-24 19:22:00|471.47|469.47|471.78|469.78|471.78|469.78|471.47|469.47|0
1637781730000|2021-11-24 19:22:10|471.68|469.68|472.33|470.33|472.54|470.54|471.68|469.68|0
1637781740000|2021-11-24 19:22:20|472.11|470.11|472.54|470.54|472.54|470.54|472.11|470.11|0
1637781750000|2021-11-24 19:22:30|472.33|470.33|472.54|470.54|472.54|470.54|472.33|470.33|0
1637781770000|2021-11-24 19:22:50|472.33|470.33|472.75|470.75|472.75|470.75|472.33|470.33|0
1637781780000|2021-11-24 19:23:00|473.18|471.18|473.4|471.4|473.4|471.4|473.18|471.18|0
1637781790000|2021-11-24 19:23:10|473.18|471.18|473.18|471.18|473.18|471.18|473.18|471.18|0
1637781800000|2021-11-24 19:23:20|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1637781810000|2021-11-24 19:23:30|473.61|471.61|473.18|471.18|473.61|471.61|472.97|470.97|0
1637781820000|2021-11-24 19:23:40|473.4|471.4|473.61|471.61|473.61|471.61|473.4|471.4|0
1637781830000|2021-11-24 19:23:50|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|0
1637781840000|2021-11-24 19:24:00|473.18|471.18|473.4|471.4|473.61|471.61|473.18|471.18|0
1637781850000|2021-11-24 19:24:10|473.18|471.18|472.97|470.97|473.4|471.4|472.97|470.97|0
1637781860000|2021-11-24 19:24:20|473.4|471.4|473.18|471.18|473.4|471.4|473.18|471.18|0
1637781870000|2021-11-24 19:24:30|473.4|471.4|473.18|471.18|473.4|471.4|473.18|471.18|0
1637781880000|2021-11-24 19:24:40|473.4|471.4|473.4|471.4|473.61|471.61|473.4|471.4|0
1637781890000|2021-11-24 19:24:50|473.18|471.18|472.97|470.97|473.18|471.18|472.97|470.97|0
1637781910000|2021-11-24 19:25:10|473.18|471.18|472.97|470.97|473.4|471.4|472.97|470.97|0
1637781920000|2021-11-24 19:25:20|472.54|470.54|472.32|470.32|472.54|470.54|472.32|470.32|0
1637781930000|2021-11-24 19:25:30|472.54|470.54|472.97|470.97|472.97|470.97|472.54|470.54|0
1637781940000|2021-11-24 19:25:40|473.18|471.18|473.18|471.18|473.18|471.18|472.97|470.97|0
1637781950000|2021-11-24 19:25:50|472.97|470.97|473.4|471.4|473.4|471.4|472.97|470.97|0
1637781960000|2021-11-24 19:26:00|473.61|471.61|473.61|471.61|473.61|471.61|473.61|471.61|0
1637781970000|2021-11-24 19:26:10|473.4|471.4|473.4|471.4|473.61|471.61|473.4|471.4|0
1637781980000|2021-11-24 19:26:20|473.18|471.18|472.75|470.75|473.18|471.18|472.75|470.75|0
1637781990000|2021-11-24 19:26:30|472.54|470.54|471.89|469.89|472.54|470.54|471.89|469.89|0
1637782000000|2021-11-24 19:26:40|471.68|469.68|471.46|469.46|471.68|469.68|471.46|469.46|0
1637782010000|2021-11-24 19:26:50|471.25|469.25|471.25|469.25|471.25|469.25|471.25|469.25|0
1637782020000|2021-11-24 19:27:00|471.46|469.46|471.25|469.25|471.46|469.46|471.04|469.04|0
1637782030000|2021-11-24 19:27:10|471.46|469.46|471.04|469.04|471.46|469.46|471.04|469.04|0
1637782040000|2021-11-24 19:27:20|471.25|469.25|470.5|468.5|471.25|469.25|470.5|468.5|0
1637782050000|2021-11-24 19:27:30|470.39|468.39|469.96|467.96|470.39|468.39|469.96|467.96|0
1637782060000|2021-11-24 19:27:40|470.18|468.18|470.39|468.39|470.39|468.39|470.18|468.18|0
1637782070000|2021-11-24 19:27:50|470.18|468.18|470.18|468.18|470.39|468.39|470.18|468.18|0
1637782080000|2021-11-24 19:28:00|470.39|468.39|470.18|468.18|470.39|468.39|470.18|468.18|0
1637782090000|2021-11-24 19:28:10|469.96|467.96|469.32|467.32|469.96|467.96|469.32|467.32|0
1637782100000|2021-11-24 19:28:20|469.54|467.54|469.96|467.96|469.96|467.96|469.54|467.54|0
1637782110000|2021-11-24 19:28:30|469.54|467.54|469.54|467.54|469.54|467.54|469.32|467.32|0
1637782120000|2021-11-24 19:28:40|469.75|467.75|469.96|467.96|469.96|467.96|469.75|467.75|0
1637782130000|2021-11-24 19:28:50|470.18|468.18|469.75|467.75|470.18|468.18|469.75|467.75|0
1637782140000|2021-11-24 19:29:00|469.96|467.96|470.18|468.18|470.18|468.18|469.96|467.96|0
1637782150000|2021-11-24 19:29:10|469.75|467.75|469.96|467.96|470.18|468.18|469.75|467.75|0
1637782160000|2021-11-24 19:29:20|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1637782170000|2021-11-24 19:29:30|469.32|467.32|469.11|467.11|469.32|467.32|469.11|467.11|0
1637782180000|2021-11-24 19:29:40|468.89|466.89|468.89|466.89|468.89|466.89|468.89|466.89|0
1637782190000|2021-11-24 19:29:50|469.11|467.11|469.53|467.53|469.53|467.53|469.11|467.11|0
1637782200000|2021-11-24 19:30:00|469.75|467.75|469.96|467.96|470.18|468.18|469.75|467.75|0
1637782210000|2021-11-24 19:30:10|470.18|468.18|470.61|468.61|470.61|468.61|470.18|468.18|0
1637782220000|2021-11-24 19:30:20|470.82|468.82|470.39|468.39|470.82|468.82|470.39|468.39|0
1637782230000|2021-11-24 19:30:30|470.61|468.61|470.82|468.82|471.03|469.03|470.61|468.61|0
1637782240000|2021-11-24 19:30:40|471.03|469.03|471.89|469.89|471.89|469.89|471.03|469.03|0
1637782250000|2021-11-24 19:30:50|472.11|470.11|471.68|469.68|472.11|470.11|471.68|469.68|0
1637782260000|2021-11-24 19:31:00|471.89|469.89|471.68|469.68|471.89|469.89|471.46|469.46|0
1637782270000|2021-11-24 19:31:10|472.32|470.32|472.96|470.96|472.96|470.96|472.32|470.32|0
1637782280000|2021-11-24 19:31:20|473.18|471.18|473.18|471.18|473.18|471.18|472.96|470.96|0
1637782290000|2021-11-24 19:31:30|472.96|470.96|472.75|470.75|472.96|470.96|472.53|470.53|0
1637782300000|2021-11-24 19:31:40|472.53|470.53|472.53|470.53|472.75|470.75|472.53|470.53|0
1637782310000|2021-11-24 19:31:50|472.11|470.11|471.89|469.89|472.11|470.11|471.89|469.89|0
1637782320000|2021-11-24 19:32:00|472.11|470.11|472.32|470.32|472.32|470.32|471.89|469.89|0
1637782330000|2021-11-24 19:32:10|472.75|470.75|472.96|470.96|473.18|471.18|472.75|470.75|0
1637782340000|2021-11-24 19:32:20|472.75|470.75|472.53|470.53|472.75|470.75|472.32|470.32|0
1637782350000|2021-11-24 19:32:30|472.75|470.75|472.32|470.32|472.75|470.75|472.32|470.32|0
1637782360000|2021-11-24 19:32:40|472.75|470.75|472.53|470.53|472.75|470.75|472.53|470.53|0
1637782370000|2021-11-24 19:32:50|472.75|470.75|472.32|470.32|472.75|470.75|472.32|470.32|0
1637782380000|2021-11-24 19:33:00|472.1|470.1|472.1|470.1|472.1|470.1|472.1|470.1|0
1637782390000|2021-11-24 19:33:10|471.89|469.89|471.46|469.46|471.89|469.89|471.46|469.46|0
1637782400000|2021-11-24 19:33:20|471.68|469.68|471.68|469.68|471.68|469.68|471.68|469.68|0
1637782410000|2021-11-24 19:33:30|471.25|469.25|471.25|469.25|471.25|469.25|471.03|469.03|0
1637782420000|2021-11-24 19:33:40|471.13|469.13|470.82|468.82|471.13|469.13|470.82|468.82|0
1637782430000|2021-11-24 19:33:50|471.03|469.03|471.25|469.25|471.25|469.25|471.03|469.03|0
1637782440000|2021-11-24 19:34:00|471.46|469.46|471.25|469.25|471.46|469.46|471.25|469.25|0
1637782450000|2021-11-24 19:34:10|471.46|469.46|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782460000|2021-11-24 19:34:20|471.46|469.46|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782470000|2021-11-24 19:34:30|471.46|469.46|471.13|469.13|471.46|469.46|471.13|469.13|0
1637782480000|2021-11-24 19:34:40|471.25|469.25|471.03|469.03|471.25|469.25|471.03|469.03|0
1637782490000|2021-11-24 19:34:50|471.25|469.25|471.25|469.25|471.25|469.25|471.25|469.25|0
1637782500000|2021-11-24 19:35:00|471.03|469.03|470.82|468.82|471.25|469.25|470.82|468.82|0
1637782510000|2021-11-24 19:35:10|471.25|469.25|471.67|469.67|471.67|469.67|471.03|469.03|0
1637782520000|2021-11-24 19:35:20|471.46|469.46|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782530000|2021-11-24 19:35:30|471.25|469.25|471.25|469.25|471.46|469.46|471.25|469.25|0
1637782540000|2021-11-24 19:35:40|471.03|469.03|471.03|469.03|471.24|469.24|470.82|468.82|0
1637782550000|2021-11-24 19:35:50|471.46|469.46|471.24|469.24|471.56|469.56|471.24|469.24|0
1637782560000|2021-11-24 19:36:00|471.46|469.46|471.24|469.24|471.46|469.46|471.24|469.24|0
1637782570000|2021-11-24 19:36:10|471.03|469.03|471.03|469.03|471.24|469.24|470.82|468.82|0
1637782580000|2021-11-24 19:36:20|471.24|469.24|471.24|469.24|471.24|469.24|471.03|469.03|0
1637782590000|2021-11-24 19:36:30|471.03|469.03|471.24|469.24|471.24|469.24|471.03|469.03|0
1637782600000|2021-11-24 19:36:40|471.46|469.46|471.46|469.46|471.67|469.67|471.46|469.46|0
1637782610000|2021-11-24 19:36:50|471.24|469.24|471.24|469.24|471.46|469.46|471.24|469.24|0
1637782620000|2021-11-24 19:37:00|471.46|469.46|471.89|469.89|471.89|469.89|471.46|469.46|0
1637782630000|2021-11-24 19:37:10|471.67|469.67|471.46|469.46|471.67|469.67|471.46|469.46|0
1637782640000|2021-11-24 19:37:20|471.67|469.67|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782650000|2021-11-24 19:37:30|471.46|469.46|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782660000|2021-11-24 19:37:40|471.46|469.46|471.03|469.03|471.46|469.46|471.03|469.03|0
1637782670000|2021-11-24 19:37:50|470.82|468.82|470.81|468.81|470.82|468.82|470.39|468.39|0
1637782680000|2021-11-24 19:38:00|471.03|469.03|471.46|469.46|471.46|469.46|471.03|469.03|0
1637782690000|2021-11-24 19:38:10|471.24|469.24|471.24|469.24|471.24|469.24|471.24|469.24|0
1637782700000|2021-11-24 19:38:20|471.46|469.46|471.67|469.67|471.67|469.67|471.46|469.46|0
1637782710000|2021-11-24 19:38:30|471.46|469.46|471.24|469.24|471.46|469.46|471.24|469.24|0
1637782720000|2021-11-24 19:38:40|471.03|469.03|471.46|469.46|471.46|469.46|471.03|469.03|0
1637782730000|2021-11-24 19:38:50|471.24|469.24|471.46|469.46|471.46|469.46|471.24|469.24|0
1637782740000|2021-11-24 19:39:00|471.24|469.24|471.24|469.24|471.24|469.24|471.24|469.24|0
1637782750000|2021-11-24 19:39:10|471.46|469.46|471.03|469.03|471.46|469.46|471.03|469.03|0
1637782760000|2021-11-24 19:39:20|471.46|469.46|471.46|469.46|471.46|469.46|471.46|469.46|0
1637782770000|2021-11-24 19:39:30|471.24|469.24|471.24|469.24|471.24|469.24|471.03|469.03|0
1637782780000|2021-11-24 19:39:40|471.03|469.03|471.24|469.24|471.24|469.24|471.03|469.03|0
1637782790000|2021-11-24 19:39:50|471.46|469.46|471.24|469.24|471.46|469.46|471.24|469.24|0
1637782800000|2021-11-24 19:40:00|471.46|469.46|471.03|469.03|471.46|469.46|471.03|469.03|0
1637782810000|2021-11-24 19:40:10|470.81|468.81|470.38|468.38|470.81|468.81|470.38|468.38|0
1637782820000|2021-11-24 19:40:20|470.6|468.6|470.6|468.6|470.6|468.6|470.6|468.6|0
1637782830000|2021-11-24 19:40:30|470.38|468.38|470.17|468.17|470.38|468.38|469.96|467.96|0
1637782840000|2021-11-24 19:40:40|470.6|468.6|471.03|469.03|471.03|469.03|470.38|468.38|0
1637782850000|2021-11-24 19:40:50|471.24|469.24|471.03|469.03|471.24|469.24|470.81|468.81|0
1637782860000|2021-11-24 19:41:00|470.7|468.7|470.81|468.81|471.03|469.03|470.7|468.7|0
1637782870000|2021-11-24 19:41:10|471.03|469.03|470.6|468.6|471.03|469.03|470.6|468.6|0
1637782880000|2021-11-24 19:41:20|470.81|468.81|470.6|468.6|470.81|468.81|470.6|468.6|0
1637782890000|2021-11-24 19:41:30|470.38|468.38|470.38|468.38|470.38|468.38|469.96|467.96|0
1637782900000|2021-11-24 19:41:40|470.49|468.49|470.81|468.81|470.81|468.81|470.49|468.49|0
1637782910000|2021-11-24 19:41:50|471.03|469.03|471.46|469.46|471.46|469.46|471.03|469.03|0
1637782920000|2021-11-24 19:42:00|471.88|469.88|471.67|469.67|471.88|469.88|471.67|469.67|0
1637782930000|2021-11-24 19:42:10|472.1|470.1|472.1|470.1|472.1|470.1|471.88|469.88|0
1637782940000|2021-11-24 19:42:20|472.31|470.31|472.96|470.96|472.96|470.96|472.31|470.31|0
1637782950000|2021-11-24 19:42:30|472.74|470.74|473.6|471.6|473.6|471.6|472.74|470.74|0
1637782960000|2021-11-24 19:42:40|473.82|471.82|473.6|471.6|473.82|471.82|473.6|471.6|0
1637782970000|2021-11-24 19:42:50|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1637782980000|2021-11-24 19:43:00|473.6|471.6|474.03|472.03|474.03|472.03|473.6|471.6|0
1637782990000|2021-11-24 19:43:10|474.46|472.46|474.03|472.03|474.46|472.46|474.03|472.03|0
1637783000000|2021-11-24 19:43:20|473.82|471.82|473.6|471.6|474.03|472.03|473.6|471.6|0
1637783010000|2021-11-24 19:43:30|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1637783020000|2021-11-24 19:43:40|473.81|471.81|474.24|472.24|474.24|472.24|473.81|471.81|0
1637783030000|2021-11-24 19:43:50|474.46|472.46|474.46|472.46|474.67|472.67|474.46|472.46|0
1637783040000|2021-11-24 19:44:00|474.24|472.24|474.89|472.89|474.89|472.89|474.24|472.24|0
1637783050000|2021-11-24 19:44:10|474.46|472.46|474.67|472.67|474.67|472.67|474.24|472.24|0
1637783060000|2021-11-24 19:44:20|475.1|473.1|474.67|472.67|475.1|473.1|474.67|472.67|0
1637783070000|2021-11-24 19:44:30|474.89|472.89|475.32|473.32|475.32|473.32|474.67|472.67|0
1637783080000|2021-11-24 19:44:40|475.1|473.1|475.1|473.1|475.32|473.32|475.1|473.1|0
1637783090000|2021-11-24 19:44:50|475.32|473.32|475.1|473.1|475.32|473.32|475.1|473.1|0
1637783100000|2021-11-24 19:45:00|475.32|473.32|475.1|473.1|475.32|473.32|475.1|473.1|0
1637783110000|2021-11-24 19:45:10|475.32|473.32|475.53|473.53|475.53|473.53|475.21|473.21|0
1637783120000|2021-11-24 19:45:20|475.75|473.75|475.96|473.96|475.96|473.96|475.75|473.75|0
1637783130000|2021-11-24 19:45:30|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1637783140000|2021-11-24 19:45:40|476.39|474.39|476.39|474.39|476.39|474.39|476.18|474.18|0
1637783150000|2021-11-24 19:45:50|476.82|474.82|476.82|474.82|477.04|475.04|476.82|474.82|0
1637783160000|2021-11-24 19:46:00|477.04|475.04|477.04|475.04|477.04|475.04|476.82|474.82|0
1637783170000|2021-11-24 19:46:10|476.82|474.82|476.61|474.61|476.82|474.82|476.61|474.61|0
1637783180000|2021-11-24 19:46:20|476.39|474.39|476.61|474.61|476.61|474.61|476.39|474.39|0
1637783190000|2021-11-24 19:46:30|476.82|474.82|477.04|475.04|477.04|475.04|476.61|474.61|0
1637783200000|2021-11-24 19:46:40|476.82|474.82|476.61|474.61|476.82|474.82|476.61|474.61|0
1637783210000|2021-11-24 19:46:50|476.82|474.82|476.61|474.61|476.82|474.82|476.61|474.61|0
1637783220000|2021-11-24 19:47:00|476.39|474.39|476.39|474.39|476.39|474.39|476.18|474.18|0
1637783230000|2021-11-24 19:47:10|476.18|474.18|475.96|473.96|476.18|474.18|475.75|473.75|0
1637783240000|2021-11-24 19:47:20|476.18|474.18|475.96|473.96|476.18|474.18|475.96|473.96|0
1637783250000|2021-11-24 19:47:30|476.18|474.18|476.39|474.39|476.61|474.61|476.18|474.18|0
1637783260000|2021-11-24 19:47:40|476.61|474.61|477.04|475.04|477.04|475.04|476.61|474.61|0
1637783270000|2021-11-24 19:47:50|475.78|473.78|475.78|473.78|475.78|473.78|475.57|473.57|0
1637783280000|2021-11-24 19:48:00|476.54|474.54|476.76|474.76|476.76|474.76|476.54|474.54|0
1637783290000|2021-11-24 19:48:10|476.54|474.54|476.97|474.97|476.97|474.97|476.54|474.54|0
1637783300000|2021-11-24 19:48:20|476.76|474.76|475.72|473.72|476.76|474.76|475.72|473.72|0
1637783310000|2021-11-24 19:48:30|475.29|473.29|475.5|473.5|475.5|473.5|475.29|473.29|0
1637783320000|2021-11-24 19:48:40|475.29|473.29|475.5|473.5|475.5|473.5|475.29|473.29|0
1637783340000|2021-11-24 19:49:00|475.29|473.29|475.29|473.29|475.5|473.5|475.29|473.29|0
1637783350000|2021-11-24 19:49:10|474.85|472.85|475.07|473.07|475.07|473.07|474.85|472.85|0
1637783360000|2021-11-24 19:49:20|474.85|472.85|475.07|473.07|475.07|473.07|474.85|472.85|0
1637783380000|2021-11-24 19:49:40|474.85|472.85|474.42|472.42|474.85|472.85|474.42|472.42|0
1637783390000|2021-11-24 19:49:50|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1637783400000|2021-11-24 19:50:00|474.64|472.64|475.07|473.07|475.07|473.07|474.64|472.64|0
1637783410000|2021-11-24 19:50:10|475.28|473.28|475.28|473.28|475.28|473.28|475.28|473.28|0
1637783420000|2021-11-24 19:50:20|475.5|473.5|475.5|473.5|475.72|473.72|475.5|473.5|0
1637783430000|2021-11-24 19:50:30|475.07|473.07|475.28|473.28|475.28|473.28|475.07|473.07|0
1637783440000|2021-11-24 19:50:40|475.07|473.07|475.28|473.28|475.28|473.28|475.07|473.07|0
1637783450000|2021-11-24 19:50:50|475.5|473.5|475.72|473.72|475.72|473.72|475.5|473.5|0
1637783460000|2021-11-24 19:51:00|475.93|473.93|475.72|473.72|475.93|473.93|475.72|473.72|0
1637783470000|2021-11-24 19:51:10|475.71|473.71|475.71|473.71|475.71|473.71|475.5|473.5|0
1637783480000|2021-11-24 19:51:20|475.93|473.93|475.93|473.93|475.93|473.93|475.71|473.71|0
1637783490000|2021-11-24 19:51:30|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|0
1637783500000|2021-11-24 19:51:40|475.93|473.93|476.15|474.15|476.15|474.15|475.93|473.93|0
1637783510000|2021-11-24 19:51:50|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1637783520000|2021-11-24 19:52:00|476.15|474.15|476.36|474.36|476.36|474.36|476.15|474.15|0
1637783530000|2021-11-24 19:52:10|476.15|474.15|476.15|474.15|476.15|474.15|476.15|474.15|0
1637783540000|2021-11-24 19:52:20|476.36|474.36|476.36|474.36|476.36|474.36|476.36|474.36|0
1637783550000|2021-11-24 19:52:30|476.15|474.15|476.58|474.58|476.58|474.58|476.15|474.15|0
1637783560000|2021-11-24 19:52:40|476.36|474.36|476.79|474.79|476.79|474.79|476.36|474.36|0
1637783570000|2021-11-24 19:52:50|477.01|475.01|477.22|475.22|477.22|475.22|477.01|475.01|0
1637783590000|2021-11-24 19:53:10|477.01|475.01|477.01|475.01|477.01|475.01|476.79|474.79|0
1637783600000|2021-11-24 19:53:20|476.79|474.79|476.79|474.79|477.01|475.01|476.79|474.79|0
1637783610000|2021-11-24 19:53:30|476.58|474.58|476.79|474.79|476.79|474.79|476.58|474.58|0
1637783620000|2021-11-24 19:53:40|477.01|475.01|477.01|475.01|477.01|475.01|477.01|475.01|0
1637783630000|2021-11-24 19:53:50|476.79|474.79|476.79|474.79|477.01|475.01|476.79|474.79|0
1637783640000|2021-11-24 19:54:00|476.58|474.58|476.79|474.79|476.79|474.79|476.58|474.58|0
1637783650000|2021-11-24 19:54:10|476.58|474.58|476.58|474.58|476.79|474.79|476.58|474.58|0
1637783660000|2021-11-24 19:54:20|476.36|474.36|476.14|474.14|476.58|474.58|476.14|474.14|0
1637783680000|2021-11-24 19:54:40|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1637783690000|2021-11-24 19:54:50|476.14|474.14|476.14|474.14|476.14|474.14|475.93|473.93|0
1637783700000|2021-11-24 19:55:00|476.36|474.36|475.71|473.71|476.36|474.36|475.71|473.71|0
1637783710000|2021-11-24 19:55:10|475.93|473.93|475.93|473.93|475.93|473.93|475.71|473.71|0
1637783720000|2021-11-24 19:55:20|476.36|474.36|475.71|473.71|476.36|474.36|475.71|473.71|0
1637783730000|2021-11-24 19:55:30|475.5|473.5|475.5|473.5|475.5|473.5|475.5|473.5|0
1637783740000|2021-11-24 19:55:40|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|0
1637783750000|2021-11-24 19:55:50|475.5|473.5|475.5|473.5|475.5|473.5|475.5|473.5|0
1637783760000|2021-11-24 19:56:00|475.71|473.71|475.5|473.5|475.71|473.71|475.5|473.5|0
1637783770000|2021-11-24 19:56:10|475.93|473.93|476.57|474.57|476.57|474.57|475.93|473.93|0
1637783780000|2021-11-24 19:56:20|476.36|474.36|476.57|474.57|476.57|474.57|476.36|474.36|0
1637783790000|2021-11-24 19:56:30|476.36|474.36|476.14|474.14|476.57|474.57|476.14|474.14|0
1637783800000|2021-11-24 19:56:40|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1637783820000|2021-11-24 19:57:00|476.14|474.14|476.14|474.14|476.14|474.14|476.14|474.14|0
1637783830000|2021-11-24 19:57:10|476.36|474.36|476.57|474.57|476.57|474.57|476.36|474.36|0
1637783840000|2021-11-24 19:57:20|476.36|474.36|476.79|474.79|476.79|474.79|476.36|474.36|0
1637783850000|2021-11-24 19:57:30|476.57|474.57|476.57|474.57|476.79|474.79|476.57|474.57|0
1637783860000|2021-11-24 19:57:40|476.79|474.79|477|475|477|475|476.79|474.79|0
1637783870000|2021-11-24 19:57:50|477.22|475.22|477|475|477.22|475.22|476.36|474.36|0
1637783880000|2021-11-24 19:58:00|476.79|474.79|476.79|474.79|476.79|474.79|476.79|474.79|0
1637783890000|2021-11-24 19:58:10|476.57|474.57|476.79|474.79|476.79|474.79|476.57|474.57|0
1637783900000|2021-11-24 19:58:20|476.57|474.57|476.36|474.36|476.57|474.57|476.36|474.36|0
1637783910000|2021-11-24 19:58:30|476.57|474.57|476.36|474.36|476.57|474.57|476.36|474.36|0
1637783920000|2021-11-24 19:58:40|476.57|474.57|476.57|474.57|476.57|474.57|476.57|474.57|0
1637783930000|2021-11-24 19:58:50|476.36|474.36|476.36|474.36|476.36|474.36|476.36|474.36|0
1637783940000|2021-11-24 19:59:00|476.14|474.14|476.14|474.14|476.36|474.36|476.14|474.14|0
1637783950000|2021-11-24 19:59:10|476.36|474.36|476.57|474.57|476.79|474.79|476.36|474.36|0
1637783960000|2021-11-24 19:59:20|476.36|474.36|476.57|474.57|476.57|474.57|476.36|474.36|0
1637783970000|2021-11-24 19:59:30|476.46|474.46|475.93|473.93|476.46|474.46|475.93|473.93|0
1637783980000|2021-11-24 19:59:40|476.14|474.14|475.71|473.71|476.14|474.14|475.71|473.71|0
1637783990000|2021-11-24 19:59:50|475.49|473.49|475.49|473.49|475.49|473.49|475.28|473.28|0
1637784000000|2021-11-24 20:00:00|475.93|473.93|475.71|473.71|475.93|473.93|475.71|473.71|0
1637784010000|2021-11-24 20:00:10|475.49|473.49|475.06|473.06|475.49|473.49|475.06|473.06|0
1637784020000|2021-11-24 20:00:20|475.28|473.28|475.06|473.06|475.28|473.28|475.06|473.06|0
1637784030000|2021-11-24 20:00:30|475.49|473.49|476.14|474.14|476.14|474.14|475.49|473.49|0
1637784040000|2021-11-24 20:00:40|476.36|474.36|476.36|474.36|476.36|474.36|475.92|473.92|0
1637784050000|2021-11-24 20:00:50|476.14|474.14|476.14|474.14|476.14|474.14|475.92|473.92|0
1637784060000|2021-11-24 20:01:00|475.71|473.71|475.92|473.92|476.14|474.14|475.71|473.71|0
1637784070000|2021-11-24 20:01:10|475.71|473.71|475.28|473.28|475.71|473.71|475.28|473.28|0
1637784080000|2021-11-24 20:01:20|474.85|472.85|473.99|471.99|474.85|472.85|473.99|471.99|0
1637784090000|2021-11-24 20:01:30|474.2|472.2|474.42|472.42|474.42|472.42|473.77|471.77|0
1637784100000|2021-11-24 20:01:40|473.99|471.99|474.2|472.2|474.2|472.2|473.77|471.77|0
1637784110000|2021-11-24 20:01:50|473.77|471.77|474.2|472.2|474.2|472.2|473.77|471.77|0
1637784120000|2021-11-24 20:02:00|474.63|472.63|474.85|472.85|474.85|472.85|474.42|472.42|0
1637784130000|2021-11-24 20:02:10|475.28|473.28|475.28|473.28|475.49|473.49|475.28|473.28|0
1637784140000|2021-11-24 20:02:20|475.06|473.06|475.06|473.06|475.28|473.28|475.06|473.06|0
1637784150000|2021-11-24 20:02:30|474.85|472.85|474.63|472.63|474.85|472.85|474.63|472.63|0
1637784160000|2021-11-24 20:02:40|474.42|472.42|474.85|472.85|474.85|472.85|474.42|472.42|0
1637784170000|2021-11-24 20:02:50|475.06|473.06|475.06|473.06|475.06|473.06|474.85|472.85|0
1637784180000|2021-11-24 20:03:00|474.63|472.63|474.42|472.42|474.63|472.63|474.42|472.42|0
1637784190000|2021-11-24 20:03:10|474.2|472.2|473.98|471.98|474.2|472.2|473.98|471.98|0
1637784200000|2021-11-24 20:03:20|473.77|471.77|474.2|472.2|474.2|472.2|473.77|471.77|0
1637784210000|2021-11-24 20:03:30|474.42|472.42|474.2|472.2|474.42|472.42|474.2|472.2|0
1637784220000|2021-11-24 20:03:40|473.98|471.98|473.55|471.55|473.98|471.98|473.55|471.55|0
1637784230000|2021-11-24 20:03:50|473.98|471.98|473.98|471.98|474.2|472.2|473.98|471.98|0
1637784240000|2021-11-24 20:04:00|474.2|472.2|474.2|472.2|474.2|472.2|473.98|471.98|0
1637784250000|2021-11-24 20:04:10|474.41|472.41|474.41|472.41|474.41|472.41|474.41|472.41|0
1637784260000|2021-11-24 20:04:20|474.63|472.63|475.28|473.28|475.28|473.28|474.63|472.63|0
1637784270000|2021-11-24 20:04:30|475.06|473.06|475.06|473.06|475.06|473.06|474.85|472.85|0
1637784280000|2021-11-24 20:04:40|475.28|473.28|475.06|473.06|475.28|473.28|475.06|473.06|0
1637784290000|2021-11-24 20:04:50|475.28|473.28|475.49|473.49|475.49|473.49|475.28|473.28|0
1637784300000|2021-11-24 20:05:00|475.71|473.71|475.71|473.71|475.71|473.71|475.49|473.49|0
1637784310000|2021-11-24 20:05:10|475.92|473.92|475.92|473.92|475.92|473.92|475.81|473.81|0
1637784320000|2021-11-24 20:05:20|475.71|473.71|475.71|473.71|475.92|473.92|475.71|473.71|0
1637784330000|2021-11-24 20:05:30|475.49|473.49|475.49|473.49|475.49|473.49|475.28|473.28|0
1637784340000|2021-11-24 20:05:40|475.28|473.28|475.38|473.38|475.38|473.38|475.28|473.28|0
1637784350000|2021-11-24 20:05:50|475.92|473.92|476.14|474.14|476.14|474.14|475.92|473.92|0
1637784360000|2021-11-24 20:06:00|476.35|474.35|476.57|474.57|476.57|474.57|476.14|474.14|0
1637784370000|2021-11-24 20:06:10|476.78|474.78|476.14|474.14|476.78|474.78|476.14|474.14|0
1637784380000|2021-11-24 20:06:20|476.35|474.35|476.14|474.14|476.35|474.35|476.14|474.14|0
1637784390000|2021-11-24 20:06:30|476.35|474.35|476.35|474.35|476.57|474.57|476.35|474.35|0
1637784400000|2021-11-24 20:06:40|476.57|474.57|476.35|474.35|476.57|474.57|476.35|474.35|0
1637784410000|2021-11-24 20:06:50|476.57|474.57|476.35|474.35|476.57|474.57|476.35|474.35|0
1637784420000|2021-11-24 20:07:00|476.57|474.57|476.78|474.78|476.78|474.78|476.57|474.57|0
1637784430000|2021-11-24 20:07:10|477.21|475.21|477.21|475.21|477.21|475.21|477|475|0
1637784440000|2021-11-24 20:07:20|477|475|477|475|477.21|475.21|477|475|0
1637784450000|2021-11-24 20:07:30|476.78|474.78|476.78|474.78|476.78|474.78|476.57|474.57|0
1637784460000|2021-11-24 20:07:40|476.57|474.57|477|475|477|475|476.57|474.57|0
1637784470000|2021-11-24 20:07:50|476.78|474.78|477|475|477|475|476.78|474.78|0
1637784480000|2021-11-24 20:08:00|476.78|474.78|477|475|477|475|476.78|474.78|0
1637784490000|2021-11-24 20:08:10|477.21|475.21|477|475|477.21|475.21|477|475|0
1637784500000|2021-11-24 20:08:20|476.78|474.78|476.78|474.78|476.78|474.78|476.78|474.78|0
1637784510000|2021-11-24 20:08:30|477|475|477.21|475.21|477.21|475.21|477|475|0
1637784520000|2021-11-24 20:08:40|477.43|475.43|477.65|475.65|477.65|475.65|477.43|475.43|0
1637784530000|2021-11-24 20:08:50|477.86|475.86|477.43|475.43|477.86|475.86|477.43|475.43|0
1637784540000|2021-11-24 20:09:00|477.21|475.21|477.65|475.65|477.65|475.65|477.21|475.21|0
1637784550000|2021-11-24 20:09:10|477.43|475.43|477.86|475.86|477.86|475.86|477.43|475.43|0
1637784560000|2021-11-24 20:09:20|477.65|475.65|478.51|476.51|478.51|476.51|477.65|475.65|0
1637784570000|2021-11-24 20:09:30|478.94|476.94|479.37|477.37|479.37|477.37|478.94|476.94|0
1637784580000|2021-11-24 20:09:40|480.24|478.24|480.24|478.24|480.45|478.45|480.02|478.02|0
1637784590000|2021-11-24 20:09:50|480.45|478.45|480.24|478.24|480.45|478.45|480.24|478.24|0
1637784600000|2021-11-24 20:10:00|480.02|478.02|479.59|477.59|480.02|478.02|479.59|477.59|0
1637784610000|2021-11-24 20:10:10|479.37|477.37|479.37|477.37|479.59|477.59|479.37|477.37|0
1637784620000|2021-11-24 20:10:20|479.16|477.16|479.16|477.16|479.37|477.37|479.16|477.16|0
1637784630000|2021-11-24 20:10:30|479.37|477.37|479.37|477.37|479.8|477.8|479.37|477.37|0
1637784640000|2021-11-24 20:10:40|479.59|477.59|479.16|477.16|479.59|477.59|479.16|477.16|0
1637784650000|2021-11-24 20:10:50|478.94|476.94|479.8|477.8|479.8|477.8|478.94|476.94|0
1637784660000|2021-11-24 20:11:00|480.12|478.12|480.02|478.02|480.24|478.24|480.02|478.02|0
1637784670000|2021-11-24 20:11:10|480.24|478.24|480.02|478.02|480.24|478.24|480.02|478.02|0
1637784680000|2021-11-24 20:11:20|480.24|478.24|479.8|477.8|480.24|478.24|479.8|477.8|0
1637784690000|2021-11-24 20:11:30|480.02|478.02|479.8|477.8|480.02|478.02|479.8|477.8|0
1637784700000|2021-11-24 20:11:40|479.59|477.59|479.59|477.59|479.59|477.59|479.37|477.37|0
1637784710000|2021-11-24 20:11:50|479.8|477.8|479.37|477.37|479.8|477.8|479.37|477.37|0
1637784720000|2021-11-24 20:12:00|479.15|477.15|479.15|477.15|479.15|477.15|479.15|477.15|0
1637784730000|2021-11-24 20:12:10|478.72|476.72|478.94|476.94|478.94|476.94|478.72|476.72|0
1637784740000|2021-11-24 20:12:20|478.72|476.72|478.72|476.72|478.72|476.72|478.72|476.72|0
1637784750000|2021-11-24 20:12:30|478.94|476.94|478.94|476.94|478.94|476.94|478.72|476.72|0
1637784760000|2021-11-24 20:12:40|479.15|477.15|478.94|476.94|479.15|477.15|478.94|476.94|0
1637784770000|2021-11-24 20:12:50|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1637784780000|2021-11-24 20:13:00|479.15|477.15|479.37|477.37|479.37|477.37|479.15|477.15|0
1637784790000|2021-11-24 20:13:10|479.59|477.59|479.37|477.37|479.8|477.8|479.37|477.37|0
1637784800000|2021-11-24 20:13:20|479.15|477.15|479.8|477.8|479.8|477.8|479.15|477.15|0
1637784810000|2021-11-24 20:13:30|479.59|477.59|479.8|477.8|479.8|477.8|479.59|477.59|0
1637784820000|2021-11-24 20:13:40|480.02|478.02|479.8|477.8|480.02|478.02|479.59|477.59|0
1637784830000|2021-11-24 20:13:50|479.59|477.59|479.8|477.8|479.8|477.8|479.59|477.59|0
1637784840000|2021-11-24 20:14:00|479.59|477.59|479.8|477.8|479.8|477.8|479.59|477.59|0
1637784850000|2021-11-24 20:14:10|480.02|478.02|480.23|478.23|480.45|478.45|480.02|478.02|0
1637784860000|2021-11-24 20:14:20|480.45|478.45|480.67|478.67|480.67|478.67|480.45|478.45|0
1637784880000|2021-11-24 20:14:40|480.45|478.45|480.23|478.23|480.45|478.45|480.23|478.23|0
1637784890000|2021-11-24 20:14:50|480.67|478.67|480.88|478.88|480.88|478.88|480.67|478.67|0
1637784900000|2021-11-24 20:15:00|481.1|479.1|480.67|478.67|481.1|479.1|480.67|478.67|0
1637784910000|2021-11-24 20:15:10|480.45|478.45|480.67|478.67|480.88|478.88|480.45|478.45|0
1637784920000|2021-11-24 20:15:20|480.45|478.45|480.02|478.02|480.45|478.45|479.8|477.8|0
1637784930000|2021-11-24 20:15:30|480.23|478.23|480.45|478.45|480.67|478.67|480.23|478.23|0
1637784940000|2021-11-24 20:15:40|480.23|478.23|480.23|478.23|480.23|478.23|480.23|478.23|0
1637784950000|2021-11-24 20:15:50|480.02|478.02|480.23|478.23|480.23|478.23|480.02|478.02|0
1637784960000|2021-11-24 20:16:00|480.02|478.02|480.23|478.23|480.23|478.23|480.02|478.02|0
1637784970000|2021-11-24 20:16:10|480.45|478.45|480.45|478.45|480.45|478.45|480.23|478.23|0
1637784980000|2021-11-24 20:16:20|480.67|478.67|480.88|478.88|480.88|478.88|480.45|478.45|0
1637784990000|2021-11-24 20:16:30|480.66|478.66|481.1|479.1|481.1|479.1|480.66|478.66|0
1637785000000|2021-11-24 20:16:40|481.31|479.31|481.1|479.1|481.31|479.31|481.1|479.1|0
1637785010000|2021-11-24 20:16:50|481.31|479.31|481.96|479.96|481.96|479.96|481.31|479.31|0
1637785020000|2021-11-24 20:17:00|481.53|479.53|481.53|479.53|481.53|479.53|481.31|479.31|0
1637785030000|2021-11-24 20:17:10|481.31|479.31|481.96|479.96|481.96|479.96|481.31|479.31|0
1637785040000|2021-11-24 20:17:20|481.75|479.75|481.53|479.53|481.75|479.75|481.53|479.53|0
1637785050000|2021-11-24 20:17:30|481.31|479.31|481.53|479.53|481.53|479.53|481.31|479.31|0
1637785060000|2021-11-24 20:17:40|481.31|479.31|481.75|479.75|481.75|479.75|481.31|479.31|0
1637785070000|2021-11-24 20:17:50|481.53|479.53|481.31|479.31|481.53|479.53|481.31|479.31|0
1637785080000|2021-11-24 20:18:00|480.88|478.88|480.66|478.66|480.88|478.88|480.66|478.66|0
1637785100000|2021-11-24 20:18:20|480.45|478.45|480.45|478.45|480.45|478.45|480.23|478.23|0
1637785110000|2021-11-24 20:18:30|480.23|478.23|480.02|478.02|480.23|478.23|480.02|478.02|0
1637785120000|2021-11-24 20:18:40|480.23|478.23|480.02|478.02|480.23|478.23|480.02|478.02|0
1637785130000|2021-11-24 20:18:50|480.23|478.23|480.23|478.23|480.23|478.23|480.02|478.02|0
1637785150000|2021-11-24 20:19:10|480.45|478.45|480.45|478.45|480.45|478.45|480.45|478.45|0
1637785160000|2021-11-24 20:19:20|480.66|478.66|480.88|478.88|480.88|478.88|480.45|478.45|0
1637785170000|2021-11-24 20:19:30|481.1|479.1|481.1|479.1|481.1|479.1|480.88|478.88|0
1637785180000|2021-11-24 20:19:40|481.31|479.31|481.53|479.53|481.53|479.53|481.31|479.31|0
1637785190000|2021-11-24 20:19:50|481.31|479.31|481.53|479.53|481.53|479.53|481.31|479.31|0
1637785200000|2021-11-24 20:20:00|481.31|479.31|481.74|479.74|481.74|479.74|481.31|479.31|0
1637785210000|2021-11-24 20:20:10|481.96|479.96|482.39|480.39|482.39|480.39|481.96|479.96|0
1637785220000|2021-11-24 20:20:20|482.61|480.61|482.39|480.39|482.61|480.61|482.39|480.39|0
1637785230000|2021-11-24 20:20:30|482.61|480.61|482.61|480.61|482.61|480.61|482.61|480.61|0
1637785240000|2021-11-24 20:20:40|482.39|480.39|482.39|480.39|482.39|480.39|482.39|480.39|0
1637785250000|2021-11-24 20:20:50|482.18|480.18|482.18|480.18|482.18|480.18|482.18|480.18|0
1637785260000|2021-11-24 20:21:00|482.39|480.39|482.18|480.18|482.39|480.39|481.96|479.96|0
1637785270000|2021-11-24 20:21:10|481.96|479.96|482.18|480.18|482.39|480.39|481.96|479.96|0
1637785280000|2021-11-24 20:21:20|482.39|480.39|482.18|480.18|482.39|480.39|482.18|480.18|0
1637785300000|2021-11-24 20:21:40|481.96|479.96|481.96|479.96|482.18|480.18|481.96|479.96|0
1637785310000|2021-11-24 20:21:50|481.74|479.74|481.96|479.96|481.96|479.96|481.74|479.74|0
1637785320000|2021-11-24 20:22:00|481.74|479.74|481.96|479.96|481.96|479.96|481.74|479.74|0
1637785340000|2021-11-24 20:22:20|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1637785350000|2021-11-24 20:22:30|481.96|479.96|481.74|479.74|481.96|479.96|481.74|479.74|0
1637785360000|2021-11-24 20:22:40|481.96|479.96|481.96|479.96|481.96|479.96|481.96|479.96|0
1637785370000|2021-11-24 20:22:50|481.74|479.74|481.74|479.74|481.96|479.96|481.74|479.74|0
1637785380000|2021-11-24 20:23:00|481.96|479.96|482.18|480.18|482.18|480.18|481.96|479.96|0
1637785400000|2021-11-24 20:23:20|481.96|479.96|481.74|479.74|481.96|479.96|481.74|479.74|0
1637785410000|2021-11-24 20:23:30|481.53|479.53|481.53|479.53|481.53|479.53|481.53|479.53|0
1637785420000|2021-11-24 20:23:40|481.74|479.74|481.96|479.96|481.96|479.96|481.53|479.53|0
1637785430000|2021-11-24 20:23:50|481.74|479.74|481.96|479.96|481.96|479.96|481.74|479.74|0
1637785440000|2021-11-24 20:24:00|482.17|480.17|481.96|479.96|482.17|480.17|481.96|479.96|0
1637785450000|2021-11-24 20:24:10|481.74|479.74|481.31|479.31|481.74|479.74|481.31|479.31|0
1637785460000|2021-11-24 20:24:20|481.53|479.53|481.31|479.31|481.53|479.53|481.31|479.31|0
1637785470000|2021-11-24 20:24:30|481.09|479.09|481.09|479.09|481.09|479.09|481.09|479.09|0
1637785480000|2021-11-24 20:24:40|480.88|478.88|480.66|478.66|480.88|478.88|480.44|478.44|0
1637785490000|2021-11-24 20:24:50|480.44|478.44|480.44|478.44|480.66|478.66|480.44|478.44|0
1637785500000|2021-11-24 20:25:00|480.66|478.66|480.88|478.88|480.88|478.88|480.66|478.66|0
1637785510000|2021-11-24 20:25:10|481.09|479.09|481.74|479.74|481.74|479.74|481.09|479.09|0
1637785520000|2021-11-24 20:25:20|481.52|479.52|481.52|479.52|481.74|479.74|481.52|479.52|0
1637785530000|2021-11-24 20:25:30|481.74|479.74|481.96|479.96|481.96|479.96|481.74|479.74|0
1637785540000|2021-11-24 20:25:40|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1637785550000|2021-11-24 20:25:50|481.96|479.96|481.96|479.96|481.96|479.96|481.96|479.96|0
1637785560000|2021-11-24 20:26:00|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1637785570000|2021-11-24 20:26:10|481.52|479.52|481.52|479.52|481.74|479.74|481.52|479.52|0
1637785580000|2021-11-24 20:26:20|481.41|479.41|480.88|478.88|481.52|479.52|480.88|478.88|0
1637785590000|2021-11-24 20:26:30|481.09|479.09|481.31|479.31|481.31|479.31|481.09|479.09|0
1637785600000|2021-11-24 20:26:40|481.52|479.52|481.96|479.96|481.96|479.96|481.52|479.52|0
1637785620000|2021-11-24 20:27:00|481.74|479.74|481.74|479.74|481.74|479.74|481.52|479.52|0
1637785630000|2021-11-24 20:27:10|481.52|479.52|481.52|479.52|481.74|479.74|481.52|479.52|0
1637785640000|2021-11-24 20:27:20|481.31|479.31|481.52|479.52|481.52|479.52|481.31|479.31|0
1637785650000|2021-11-24 20:27:30|481.74|479.74|481.52|479.52|481.74|479.74|481.52|479.52|0
1637785660000|2021-11-24 20:27:40|481.74|479.74|481.52|479.52|481.74|479.74|481.52|479.52|0
1637785670000|2021-11-24 20:27:50|481.74|479.74|481.74|479.74|481.96|479.96|481.52|479.52|0
1637785680000|2021-11-24 20:28:00|481.52|479.52|481.96|479.96|481.96|479.96|481.52|479.52|0
1637785690000|2021-11-24 20:28:10|482.06|480.06|481.96|479.96|482.06|480.06|481.96|479.96|0
1637785700000|2021-11-24 20:28:20|481.84|479.84|481.74|479.74|481.84|479.84|481.74|479.74|0
1637785710000|2021-11-24 20:28:30|481.52|479.52|481.74|479.74|481.74|479.74|481.52|479.52|0
1637785720000|2021-11-24 20:28:40|481.96|479.96|481.74|479.74|481.96|479.96|481.74|479.74|0
1637785730000|2021-11-24 20:28:50|481.96|479.96|482.17|480.17|482.17|480.17|481.96|479.96|0
1637785740000|2021-11-24 20:29:00|481.96|479.96|482.39|480.39|482.39|480.39|481.96|479.96|0
1637785750000|2021-11-24 20:29:10|482.17|480.17|481.96|479.96|482.17|480.17|481.96|479.96|0
1637785760000|2021-11-24 20:29:20|481.52|479.52|481.74|479.74|481.74|479.74|481.52|479.52|0
1637785770000|2021-11-24 20:29:30|482.17|480.17|481.96|479.96|482.17|480.17|481.96|479.96|0
1637785780000|2021-11-24 20:29:40|482.17|480.17|482.17|480.17|482.39|480.39|482.17|480.17|0
1637785790000|2021-11-24 20:29:50|481.96|479.96|481.74|479.74|482.06|480.06|481.74|479.74|0
1637785800000|2021-11-24 20:30:00|481.95|479.95|481.74|479.74|481.95|479.95|481.74|479.74|0
1637785810000|2021-11-24 20:30:10|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|0
1637785820000|2021-11-24 20:30:20|482.17|480.17|481.95|479.95|482.17|480.17|481.95|479.95|0
1637785830000|2021-11-24 20:30:30|481.74|479.74|481.74|479.74|481.74|479.74|481.74|479.74|0
1637785840000|2021-11-24 20:30:40|481.52|479.52|481.31|479.31|481.52|479.52|481.09|479.09|0
1637785850000|2021-11-24 20:30:50|481.09|479.09|481.09|479.09|481.09|479.09|480.87|478.87|0
1637785860000|2021-11-24 20:31:00|478.71|476.71|479.36|477.36|479.36|477.36|478.71|476.71|0
1637785870000|2021-11-24 20:31:10|479.14|477.14|480.01|478.01|480.01|478.01|479.14|477.14|0
1637785880000|2021-11-24 20:31:20|479.79|477.79|480.22|478.22|480.22|478.22|479.79|477.79|0
1637785890000|2021-11-24 20:31:30|480.44|478.44|480.59|478.59|480.59|478.59|480.22|478.22|0
1637785900000|2021-11-24 20:31:40|480.38|478.38|479.73|477.73|480.38|478.38|479.73|477.73|0
1637785910000|2021-11-24 20:31:50|479.95|477.95|479.95|477.95|479.95|477.95|479.73|477.73|0
1637785920000|2021-11-24 20:32:00|479.3|477.3|478.44|476.44|479.3|477.3|478.44|476.44|0
1637785930000|2021-11-24 20:32:10|478.22|476.22|478.44|476.44|478.44|476.44|478.22|476.22|0
1637785940000|2021-11-24 20:32:20|478.65|476.65|479.3|477.3|479.3|477.3|478.65|476.65|0
1637785950000|2021-11-24 20:32:30|479.08|477.08|479.3|477.3|479.3|477.3|479.08|477.08|0
1637785960000|2021-11-24 20:32:40|479.51|477.51|479.3|477.3|479.51|477.51|479.3|477.3|0
1637785970000|2021-11-24 20:32:50|479.73|477.73|479.95|477.95|479.95|477.95|479.73|477.73|0
1637785980000|2021-11-24 20:33:00|479.73|477.73|479.73|477.73|479.73|477.73|479.73|477.73|0
1637785990000|2021-11-24 20:33:10|479.51|477.51|479.73|477.73|479.73|477.73|479.51|477.51|0
1637786000000|2021-11-24 20:33:20|479.95|477.95|479.95|477.95|480.16|478.16|479.95|477.95|0
1637786010000|2021-11-24 20:33:30|480.38|478.38|480.16|478.16|480.38|478.38|479.95|477.95|0
1637786020000|2021-11-24 20:33:40|479.95|477.95|479.73|477.73|479.95|477.95|479.73|477.73|0
1637786030000|2021-11-24 20:33:50|479.95|477.95|479.3|477.3|479.95|477.95|479.3|477.3|0
1637786040000|2021-11-24 20:34:00|479.08|477.08|478.87|476.87|479.08|477.08|478.87|476.87|0
1637786050000|2021-11-24 20:34:10|479.08|477.08|479.51|477.51|479.51|477.51|479.08|477.08|0
1637786060000|2021-11-24 20:34:20|479.73|477.73|480.16|478.16|480.16|478.16|479.73|477.73|0
1637786070000|2021-11-24 20:34:30|479.4|477.4|479.73|477.73|479.73|477.73|479.4|477.4|0
1637786080000|2021-11-24 20:34:40|480.16|478.16|479.51|477.51|480.16|478.16|479.51|477.51|0
1637786090000|2021-11-24 20:34:50|479.73|477.73|479.73|477.73|479.73|477.73|479.51|477.51|0
1637786100000|2021-11-24 20:35:00|479.51|477.51|480.38|478.38|480.38|478.38|479.51|477.51|0
1637786110000|2021-11-24 20:35:10|480.59|478.59|480.38|478.38|480.59|478.59|480.38|478.38|0
1637786120000|2021-11-24 20:35:20|480.16|478.16|480.38|478.38|480.38|478.38|480.16|478.16|0
1637786130000|2021-11-24 20:35:30|480.59|478.59|481.24|479.24|481.24|479.24|480.59|478.59|0
1637786140000|2021-11-24 20:35:40|481.46|479.46|481.02|479.02|481.46|479.46|481.02|479.02|0
1637786150000|2021-11-24 20:35:50|480.59|478.59|480.59|478.59|480.59|478.59|480.59|478.59|0
1637786160000|2021-11-24 20:36:00|481.02|479.02|480.38|478.38|481.02|479.02|480.38|478.38|0
1637786170000|2021-11-24 20:36:10|480.59|478.59|480.59|478.59|480.59|478.59|480.38|478.38|0
1637786180000|2021-11-24 20:36:20|481.02|479.02|480.81|478.81|481.02|479.02|480.81|478.81|0
1637786190000|2021-11-24 20:36:30|481.02|479.02|481.02|479.02|481.02|479.02|480.81|478.81|0
1637786200000|2021-11-24 20:36:40|480.81|478.81|481.02|479.02|481.02|479.02|480.81|478.81|0
1637786210000|2021-11-24 20:36:50|481.24|479.24|481.24|479.24|481.24|479.24|481.24|479.24|0
1637786220000|2021-11-24 20:37:00|481.02|479.02|481.02|479.02|481.02|479.02|480.81|478.81|0
1637786230000|2021-11-24 20:37:10|481.24|479.24|481.46|479.46|481.46|479.46|481.24|479.24|0
1637786240000|2021-11-24 20:37:20|481.24|479.24|481.67|479.67|481.67|479.67|481.24|479.24|0
1637786250000|2021-11-24 20:37:30|481.89|479.89|482.32|480.32|482.32|480.32|481.89|479.89|0
1637786260000|2021-11-24 20:37:40|482.42|480.42|482.54|480.54|482.54|480.54|482.32|480.32|0
1637786270000|2021-11-24 20:37:50|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1637786280000|2021-11-24 20:38:00|482.1|480.1|482.32|480.32|482.32|480.32|482.1|480.1|0
1637786290000|2021-11-24 20:38:10|482.54|480.54|482.75|480.75|482.75|480.75|482.54|480.54|0
1637786300000|2021-11-24 20:38:20|482.54|480.54|482.54|480.54|482.54|480.54|482.54|480.54|0
1637786310000|2021-11-24 20:38:30|482.75|480.75|482.75|480.75|482.97|480.97|482.75|480.75|0
1637786330000|2021-11-24 20:38:50|482.97|480.97|482.75|480.75|482.97|480.97|482.75|480.75|0
1637786340000|2021-11-24 20:39:00|482.53|480.53|482.75|480.75|482.75|480.75|482.53|480.53|0
1637786350000|2021-11-24 20:39:10|482.97|480.97|483.18|481.18|483.18|481.18|482.75|480.75|0
1637786360000|2021-11-24 20:39:20|482.97|480.97|482.75|480.75|482.97|480.97|482.75|480.75|0
1637786370000|2021-11-24 20:39:30|482.97|480.97|482.75|480.75|483.07|481.07|482.75|480.75|0
1637786380000|2021-11-24 20:39:40|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1637786390000|2021-11-24 20:39:50|482.32|480.32|482.32|480.32|482.53|480.53|482.32|480.32|0
1637786400000|2021-11-24 20:40:00|482.1|480.1|482.1|480.1|482.32|480.32|482.1|480.1|0
1637786410000|2021-11-24 20:40:10|482.32|480.32|481.89|479.89|482.32|480.32|481.89|479.89|0
1637786420000|2021-11-24 20:40:20|481.67|479.67|481.67|479.67|481.89|479.89|481.67|479.67|0
1637786430000|2021-11-24 20:40:30|481.45|479.45|481.45|479.45|481.45|479.45|481.45|479.45|0
1637786440000|2021-11-24 20:40:40|481.67|479.67|481.89|479.89|481.89|479.89|481.67|479.67|0
1637786450000|2021-11-24 20:40:50|481.67|479.67|481.67|479.67|481.89|479.89|481.67|479.67|0
1637786460000|2021-11-24 20:41:00|481.89|479.89|481.45|479.45|481.89|479.89|481.45|479.45|0
1637786470000|2021-11-24 20:41:10|481.02|479.02|481.02|479.02|481.24|479.24|481.02|479.02|0
1637786480000|2021-11-24 20:41:20|480.8|478.8|481.02|479.02|481.02|479.02|480.8|478.8|0
1637786490000|2021-11-24 20:41:30|480.8|478.8|480.59|478.59|481.02|479.02|480.59|478.59|0
1637786500000|2021-11-24 20:41:40|480.37|478.37|480.59|478.59|480.59|478.59|480.37|478.37|0
1637786520000|2021-11-24 20:42:00|480.8|478.8|479.72|477.72|480.8|478.8|479.72|477.72|0
1637786530000|2021-11-24 20:42:10|479.94|477.94|479.94|477.94|480.16|478.16|479.94|477.94|0
1637786540000|2021-11-24 20:42:20|479.72|477.72|479.51|477.51|479.72|477.72|479.51|477.51|0
1637786550000|2021-11-24 20:42:30|479.72|477.72|479.29|477.29|479.72|477.72|479.29|477.29|0
1637786560000|2021-11-24 20:42:40|479.72|477.72|479.51|477.51|479.72|477.72|479.51|477.51|0
1637786570000|2021-11-24 20:42:50|479.29|477.29|479.51|477.51|479.51|477.51|479.29|477.29|0
1637786580000|2021-11-24 20:43:00|479.72|477.72|480.16|478.16|480.16|478.16|479.51|477.51|0
1637786590000|2021-11-24 20:43:10|479.94|477.94|479.94|477.94|479.94|477.94|479.72|477.72|0
1637786600000|2021-11-24 20:43:20|479.72|477.72|479.72|477.72|479.72|477.72|479.51|477.51|0
1637786610000|2021-11-24 20:43:30|479.51|477.51|480.37|478.37|480.37|478.37|479.51|477.51|0
1637786620000|2021-11-24 20:43:40|480.16|478.16|480.59|478.59|480.59|478.59|480.16|478.16|0
1637786630000|2021-11-24 20:43:50|480.37|478.37|480.59|478.59|480.59|478.59|480.37|478.37|0
1637786640000|2021-11-24 20:44:00|480.8|478.8|480.37|478.37|480.8|478.8|480.16|478.16|0
1637786660000|2021-11-24 20:44:20|480.16|478.16|480.15|478.15|480.16|478.16|479.94|477.94|0
1637786670000|2021-11-24 20:44:30|480.37|478.37|480.8|478.8|480.8|478.8|480.37|478.37|0
1637786680000|2021-11-24 20:44:40|480.59|478.59|480.8|478.8|480.8|478.8|480.59|478.59|0
1637786690000|2021-11-24 20:44:50|480.59|478.59|480.59|478.59|480.8|478.8|480.59|478.59|0
1637786700000|2021-11-24 20:45:00|480.37|478.37|480.15|478.15|480.37|478.37|480.15|478.15|0
1637786710000|2021-11-24 20:45:10|479.94|477.94|480.59|478.59|480.59|478.59|479.94|477.94|0
1637786720000|2021-11-24 20:45:20|480.15|478.15|480.15|478.15|480.37|478.37|480.15|478.15|0
1637786730000|2021-11-24 20:45:30|479.94|477.94|479.29|477.29|479.94|477.94|479.29|477.29|0
1637786740000|2021-11-24 20:45:40|479.08|477.08|479.08|477.08|479.08|477.08|479.08|477.08|0
1637786750000|2021-11-24 20:45:50|479.29|477.29|479.29|477.29|479.29|477.29|479.08|477.08|0
1637786760000|2021-11-24 20:46:00|479.07|477.07|478.64|476.64|479.07|477.07|478.64|476.64|0
1637786770000|2021-11-24 20:46:10|478.86|476.86|478.64|476.64|478.86|476.86|478.64|476.64|0
1637786780000|2021-11-24 20:46:20|478.43|476.43|478.64|476.64|478.64|476.64|478.43|476.43|0
1637786790000|2021-11-24 20:46:30|478.86|476.86|479.07|477.07|479.07|477.07|478.64|476.64|0
1637786800000|2021-11-24 20:46:40|479.29|477.29|479.51|477.51|479.51|477.51|479.07|477.07|0
1637786810000|2021-11-24 20:46:50|479.29|477.29|479.29|477.29|479.29|477.29|479.07|477.07|0
1637786820000|2021-11-24 20:47:00|479.51|477.51|479.51|477.51|479.72|477.72|479.51|477.51|0
1637786830000|2021-11-24 20:47:10|479.29|477.29|478.86|476.86|479.29|477.29|478.86|476.86|0
1637786840000|2021-11-24 20:47:20|478.64|476.64|478.43|476.43|478.86|476.86|478.21|476.21|0
1637786850000|2021-11-24 20:47:30|478.21|476.21|478.43|476.43|478.43|476.43|478|476|0
1637786860000|2021-11-24 20:47:40|478.21|476.21|479.07|477.07|479.07|477.07|478.21|476.21|0
1637786870000|2021-11-24 20:47:50|478.86|476.86|478.86|476.86|478.86|476.86|478.64|476.64|0
1637786880000|2021-11-24 20:48:00|478.64|476.64|478.43|476.43|478.64|476.64|478.21|476.21|0
1637786890000|2021-11-24 20:48:10|478.64|476.64|478.86|476.86|478.86|476.86|478.64|476.64|0
1637786900000|2021-11-24 20:48:20|478.64|476.64|478.86|476.86|478.86|476.86|478.64|476.64|0
1637786910000|2021-11-24 20:48:30|479.07|477.07|479.94|477.94|479.94|477.94|479.07|477.07|0
1637786920000|2021-11-24 20:48:40|479.5|477.5|479.5|477.5|479.72|477.72|479.29|477.29|0
1637786930000|2021-11-24 20:48:50|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|0
1637786940000|2021-11-24 20:49:00|479.5|477.5|479.94|477.94|479.94|477.94|479.5|477.5|0
1637786950000|2021-11-24 20:49:10|479.72|477.72|479.5|477.5|479.72|477.72|479.5|477.5|0
1637786960000|2021-11-24 20:49:20|479.07|477.07|479.29|477.29|479.29|477.29|479.07|477.07|0
1637786970000|2021-11-24 20:49:30|479.5|477.5|479.29|477.29|479.5|477.5|479.07|477.07|0
1637786980000|2021-11-24 20:49:40|479.07|477.07|479.29|477.29|479.5|477.5|479.07|477.07|0
1637786990000|2021-11-24 20:49:50|479.5|477.5|479.29|477.29|479.94|477.94|479.29|477.29|0
1637787000000|2021-11-24 20:50:00|480.15|478.15|480.37|478.37|480.37|478.37|479.29|477.29|0
1637787010000|2021-11-24 20:50:10|480.8|478.8|480.8|478.8|480.8|478.8|480.15|478.15|0
1637787020000|2021-11-24 20:50:20|481.45|479.45|481.45|479.45|481.45|479.45|481.02|479.02|0
1637787030000|2021-11-24 20:50:30|481.23|479.23|481.66|479.66|481.66|479.66|481.23|479.23|0
1637787040000|2021-11-24 20:50:40|481.45|479.45|480.58|478.58|481.45|479.45|480.58|478.58|0
1637787050000|2021-11-24 20:50:50|480.8|478.8|480.58|478.58|480.8|478.8|480.58|478.58|0
1637787060000|2021-11-24 20:51:00|481.01|479.01|481.23|479.23|481.45|479.45|481.01|479.01|0
1637787070000|2021-11-24 20:51:10|480.8|478.8|481.23|479.23|481.23|479.23|480.8|478.8|0
1637787080000|2021-11-24 20:51:20|481.45|479.45|481.45|479.45|481.45|479.45|481.23|479.23|0
1637787090000|2021-11-24 20:51:30|481.88|479.88|482.1|480.1|482.1|480.1|481.66|479.66|0
1637787100000|2021-11-24 20:51:40|482.31|480.31|482.74|480.74|482.74|480.74|482.31|480.31|0
1637787110000|2021-11-24 20:51:50|482.31|480.31|482.53|480.53|482.53|480.53|482.31|480.31|0
1637787120000|2021-11-24 20:52:00|482.09|480.09|482.74|480.74|482.74|480.74|482.09|480.09|0
1637787130000|2021-11-24 20:52:10|482.53|480.53|482.31|480.31|482.53|480.53|482.31|480.31|0
1637787140000|2021-11-24 20:52:20|482.53|480.53|482.09|480.09|482.53|480.53|482.09|480.09|0
1637787150000|2021-11-24 20:52:30|482.31|480.31|481.88|479.88|482.31|480.31|481.88|479.88|0
1637787160000|2021-11-24 20:52:40|482.09|480.09|481.45|479.45|482.09|480.09|481.45|479.45|0
1637787170000|2021-11-24 20:52:50|481.66|479.66|481.45|479.45|481.88|479.88|481.45|479.45|0
1637787180000|2021-11-24 20:53:00|481.66|479.66|480.8|478.8|481.66|479.66|480.8|478.8|0
1637787190000|2021-11-24 20:53:10|480.58|478.58|481.01|479.01|481.01|479.01|480.58|478.58|0
1637787200000|2021-11-24 20:53:20|481.45|479.45|481.66|479.66|481.88|479.88|481.45|479.45|0
1637787210000|2021-11-24 20:53:30|481.45|479.45|481.88|479.88|481.88|479.88|481.45|479.45|0
1637787220000|2021-11-24 20:53:40|482.09|480.09|482.31|480.31|482.31|480.31|482.09|480.09|0
1637787230000|2021-11-24 20:53:50|482.53|480.53|482.31|480.31|482.53|480.53|482.31|480.31|0
1637787240000|2021-11-24 20:54:00|481.88|479.88|482.09|480.09|482.53|480.53|481.88|479.88|0
1637787250000|2021-11-24 20:54:10|481.88|479.88|481.45|479.45|481.88|479.88|481.45|479.45|0
1637787260000|2021-11-24 20:54:20|482.09|480.09|482.74|480.74|482.74|480.74|482.09|480.09|0
1637787270000|2021-11-24 20:54:30|482.96|480.96|483.82|481.82|483.82|481.82|482.96|480.96|0
1637787280000|2021-11-24 20:54:40|483.61|481.61|483.61|481.61|483.82|481.82|483.39|481.39|0
1637787290000|2021-11-24 20:54:50|483.39|481.39|483.39|481.39|483.39|481.39|482.96|480.96|0
1637787300000|2021-11-24 20:55:00|482.96|480.96|482.96|480.96|482.96|480.96|482.09|480.09|0
1637787310000|2021-11-24 20:55:10|483.61|481.61|482.96|480.96|483.61|481.61|482.96|480.96|0
1637787320000|2021-11-24 20:55:20|483.17|481.17|483.39|481.39|483.39|481.39|482.96|480.96|0
1637787330000|2021-11-24 20:55:30|483.28|481.28|483.39|481.39|483.82|481.82|483.28|481.28|0
1637787340000|2021-11-24 20:55:40|483.61|481.61|482.96|480.96|483.61|481.61|482.96|480.96|0
1637787350000|2021-11-24 20:55:50|483.17|481.17|483.39|481.39|483.61|481.61|483.17|481.17|0
1637787360000|2021-11-24 20:56:00|483.61|481.61|483.17|481.17|483.61|481.61|482.96|480.96|0
1637787370000|2021-11-24 20:56:10|483.39|481.39|483.39|481.39|483.39|481.39|483.17|481.17|0
1637787380000|2021-11-24 20:56:20|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637787390000|2021-11-24 20:56:30|483.39|481.39|483.17|481.17|483.39|481.39|483.17|481.17|0
1637787400000|2021-11-24 20:56:40|482.96|480.96|483.17|481.17|483.17|481.17|482.96|480.96|0
1637787410000|2021-11-24 20:56:50|482.96|480.96|482.74|480.74|483.17|481.17|482.74|480.74|0
1637787420000|2021-11-24 20:57:00|482.52|480.52|482.52|480.52|482.74|480.74|482.52|480.52|0
1637787430000|2021-11-24 20:57:10|482.31|480.31|482.09|480.09|482.31|480.31|482.09|480.09|0
1637787440000|2021-11-24 20:57:20|482.31|480.31|482.31|480.31|482.31|480.31|482.09|480.09|0
1637787450000|2021-11-24 20:57:30|482.09|480.09|482.31|480.31|482.31|480.31|482.09|480.09|0
1637787460000|2021-11-24 20:57:40|482.09|480.09|481.66|479.66|482.09|480.09|481.66|479.66|0
1637787470000|2021-11-24 20:57:50|481.88|479.88|481.66|479.66|481.88|479.88|481.66|479.66|0
1637787480000|2021-11-24 20:58:00|481.88|479.88|481.44|479.44|481.88|479.88|481.44|479.44|0
1637787490000|2021-11-24 20:58:10|481.23|479.23|481.44|479.44|481.44|479.44|481.01|479.01|0
1637787500000|2021-11-24 20:58:20|481.66|479.66|482.31|480.31|482.52|480.52|481.66|479.66|0
1637787510000|2021-11-24 20:58:30|482.52|480.52|482.96|480.96|482.96|480.96|482.52|480.52|0
1637787520000|2021-11-24 20:58:40|482.74|480.74|482.96|480.96|483.17|481.17|482.74|480.74|0
1637787530000|2021-11-24 20:58:50|483.39|481.39|483.6|481.6|483.6|481.6|483.39|481.39|0
1637787540000|2021-11-24 20:59:00|483.39|481.39|483.82|481.82|483.82|481.82|482.96|480.96|0
1637787550000|2021-11-24 20:59:10|483.6|481.6|482.96|480.96|483.6|481.6|482.96|480.96|0
1637787560000|2021-11-24 20:59:20|482.74|480.74|482.09|480.09|482.74|480.74|482.09|480.09|0
1637787570000|2021-11-24 20:59:30|482.52|480.52|482.09|480.09|482.52|480.52|482.09|480.09|0
1637787580000|2021-11-24 20:59:40|482.31|480.31|482.52|480.52|482.52|480.52|482.09|480.09|0
1637787590000|2021-11-24 20:59:50|482.96|480.96|483.17|481.17|483.17|481.17|482.52|480.52|0
1637787600000|2021-11-24 21:00:00|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1637787610000|2021-11-24 21:00:10|481.23|479.23|482.74|480.74|482.74|480.74|481.23|479.23|0
1637787620000|2021-11-24 21:00:20|482.52|480.52|482.74|480.74|482.95|480.95|482.52|480.52|0
1637787630000|2021-11-24 21:00:30|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637787640000|2021-11-24 21:00:40|483.39|481.39|483.17|481.17|483.39|481.39|483.17|481.17|0
1637787650000|2021-11-24 21:00:50|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637787660000|2021-11-24 21:01:00|482.52|480.52|482.52|480.52|482.74|480.74|482.31|480.31|0
1637787670000|2021-11-24 21:01:10|482.31|480.31|482.09|480.09|482.31|480.31|482.09|480.09|0
1637787680000|2021-11-24 21:01:20|481.87|479.87|481.66|479.66|481.87|479.87|481.66|479.66|0
1637787690000|2021-11-24 21:01:30|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1637787700000|2021-11-24 21:01:40|481.66|479.66|481.44|479.44|481.66|479.66|481.44|479.44|0
1637787710000|2021-11-24 21:01:50|481.66|479.66|481.66|479.66|481.66|479.66|481.66|479.66|0
1637787720000|2021-11-24 21:02:00|481.44|479.44|481.66|479.66|481.66|479.66|481.44|479.44|0
1637787730000|2021-11-24 21:02:10|481.87|479.87|481.87|479.87|481.87|479.87|481.66|479.66|0
1637787740000|2021-11-24 21:02:20|481.66|479.66|481.66|479.66|481.66|479.66|481.44|479.44|0
1637787750000|2021-11-24 21:02:30|481.44|479.44|481.22|479.22|481.44|479.44|481.22|479.22|0
1637787760000|2021-11-24 21:02:40|481.44|479.44|481.44|479.44|481.44|479.44|481.44|479.44|0
1637787770000|2021-11-24 21:02:50|481.66|479.66|481.66|479.66|481.66|479.66|481.44|479.44|0
1637787780000|2021-11-24 21:03:00|482.3|480.3|482.3|480.3|482.3|480.3|481.87|479.87|0
1637787790000|2021-11-24 21:03:10|482.09|480.09|482.3|480.3|482.3|480.3|482.09|480.09|0
1637787800000|2021-11-24 21:03:20|482.52|480.52|482.74|480.74|482.74|480.74|482.52|480.52|0
1637787810000|2021-11-24 21:03:30|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637787820000|2021-11-24 21:03:40|482.74|480.74|482.52|480.52|482.74|480.74|482.52|480.52|0
1637787830000|2021-11-24 21:03:50|482.74|480.74|482.74|480.74|482.95|480.95|482.74|480.74|0
1637787840000|2021-11-24 21:04:00|482.95|480.95|482.74|480.74|482.95|480.95|482.74|480.74|0
1637787850000|2021-11-24 21:04:10|482.52|480.52|482.74|480.74|482.74|480.74|482.52|480.52|0
1637787860000|2021-11-24 21:04:20|482.52|480.52|482.74|480.74|482.74|480.74|482.52|480.52|0
1637787870000|2021-11-24 21:04:30|482.95|480.95|483.39|481.39|483.39|481.39|482.74|480.74|0
1637787880000|2021-11-24 21:04:40|483.17|481.17|483.38|481.38|483.38|481.38|483.17|481.17|0
1637787890000|2021-11-24 21:04:50|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637787910000|2021-11-24 21:05:10|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637787920000|2021-11-24 21:05:20|483.6|481.6|484.03|482.03|484.03|482.03|483.6|481.6|0
1637787930000|2021-11-24 21:05:30|483.92|481.92|484.03|482.03|484.03|482.03|483.92|481.92|0
1637787940000|2021-11-24 21:05:40|483.82|481.82|483.82|481.82|483.82|481.82|483.82|481.82|0
1637787950000|2021-11-24 21:05:50|484.03|482.03|483.82|481.82|484.03|482.03|483.82|481.82|0
1637787960000|2021-11-24 21:06:00|484.03|482.03|483.82|481.82|484.03|482.03|483.82|481.82|0
1637787970000|2021-11-24 21:06:10|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637787980000|2021-11-24 21:06:20|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637787990000|2021-11-24 21:06:30|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637788000000|2021-11-24 21:06:40|483.38|481.38|483.6|481.6|483.6|481.6|483.38|481.38|0
1637788020000|2021-11-24 21:07:00|483.38|481.38|483.17|481.17|483.38|481.38|483.17|481.17|0
1637788030000|2021-11-24 21:07:10|482.95|480.95|483.6|481.6|483.82|481.82|482.95|480.95|0
1637788040000|2021-11-24 21:07:20|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637788070000|2021-11-24 21:07:50|482.95|480.95|483.17|481.17|483.17|481.17|482.95|480.95|0
1637788080000|2021-11-24 21:08:00|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637788090000|2021-11-24 21:08:10|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637788100000|2021-11-24 21:08:20|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637788120000|2021-11-24 21:08:40|483.05|481.05|482.95|480.95|483.05|481.05|482.95|480.95|0
1637788150000|2021-11-24 21:09:10|483.17|481.17|482.73|480.73|483.17|481.17|482.73|480.73|0
1637788160000|2021-11-24 21:09:20|482.52|480.52|482.52|480.52|482.52|480.52|482.3|480.3|0
1637788170000|2021-11-24 21:09:30|482.73|480.73|482.52|480.52|482.73|480.73|482.52|480.52|0
1637788180000|2021-11-24 21:09:40|482.3|480.3|482.3|480.3|482.3|480.3|482.3|480.3|0
1637788190000|2021-11-24 21:09:50|482.52|480.52|482.52|480.52|482.52|480.52|482.52|480.52|0
1637788200000|2021-11-24 21:10:00|482.95|480.95|482.95|480.95|482.95|480.95|482.73|480.73|0
1637788210000|2021-11-24 21:10:10|483.17|481.17|483.17|481.17|483.17|481.17|483.17|481.17|0
1637788220000|2021-11-24 21:10:20|482.95|480.95|482.95|480.95|483.17|481.17|482.95|480.95|0
1637788230000|2021-11-24 21:10:30|483.05|481.05|482.95|480.95|483.05|481.05|482.95|480.95|0
1637788260000|2021-11-24 21:11:00|483.16|481.16|482.95|480.95|483.16|481.16|482.95|480.95|0
1637788270000|2021-11-24 21:11:10|483.16|481.16|483.38|481.38|483.38|481.38|483.16|481.16|0
1637788280000|2021-11-24 21:11:20|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1637788290000|2021-11-24 21:11:30|483.38|481.38|483.38|481.38|483.6|481.6|483.38|481.38|0
1637788300000|2021-11-24 21:11:40|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1637788310000|2021-11-24 21:11:50|484.03|482.03|484.03|482.03|484.03|482.03|484.03|482.03|0
1637788320000|2021-11-24 21:12:00|483.81|481.81|483.81|481.81|483.81|481.81|483.81|481.81|0
1637788330000|2021-11-24 21:12:10|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1637788340000|2021-11-24 21:12:20|483.81|481.81|483.6|481.6|483.81|481.81|483.6|481.6|0
1637788350000|2021-11-24 21:12:30|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1637788360000|2021-11-24 21:12:40|483.16|481.16|483.16|481.16|483.38|481.38|483.16|481.16|0
1637788370000|2021-11-24 21:12:50|482.95|480.95|482.95|480.95|482.95|480.95|482.95|480.95|0
1637788380000|2021-11-24 21:13:00|482.73|480.73|482.73|480.73|482.73|480.73|482.51|480.51|0
1637788390000|2021-11-24 21:13:10|482.95|480.95|483.81|481.81|483.81|481.81|482.95|480.95|0
1637788400000|2021-11-24 21:13:20|483.7|481.7|483.81|481.81|483.81|481.81|483.7|481.7|0
1637788410000|2021-11-24 21:13:30|483.38|481.38|483.7|481.7|483.7|481.7|483.38|481.38|0
1637788420000|2021-11-24 21:13:40|483.6|481.6|484.03|482.03|484.03|482.03|483.6|481.6|0
1637788430000|2021-11-24 21:13:50|483.81|481.81|483.81|481.81|483.81|481.81|483.81|481.81|0
1637788440000|2021-11-24 21:14:00|483.38|481.38|483.6|481.6|483.6|481.6|483.38|481.38|0
1637788460000|2021-11-24 21:14:20|483.81|481.81|483.81|481.81|483.81|481.81|483.81|481.81|0
1637788470000|2021-11-24 21:14:30|483.6|481.6|483.6|481.6|483.81|481.81|483.6|481.6|0
1637788480000|2021-11-24 21:14:40|483.81|481.81|483.6|481.6|483.81|481.81|483.6|481.6|0
1637788510000|2021-11-24 21:15:10|483.8|481.4|483.58|481.18|483.8|481.4|483.58|481.18|0
1637788520000|2021-11-24 21:15:20|483.8|481.4|483.8|481.4|483.8|481.4|483.58|481.18|0
1637788530000|2021-11-24 21:15:30|483.58|481.18|483.8|481.4|483.8|481.4|483.58|481.18|0
1637788540000|2021-11-24 21:15:40|483.79|481.39|483.58|481.18|483.79|481.39|483.58|481.18|0
1637788550000|2021-11-24 21:15:50|483.79|481.39|483.68|481.28|483.79|481.39|483.58|481.18|0
1637788560000|2021-11-24 21:16:00|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1637788570000|2021-11-24 21:16:10|483.79|481.39|483.58|481.18|483.79|481.39|483.58|481.18|0
1637788610000|2021-11-24 21:16:50|483.79|481.39|483.58|481.18|483.79|481.39|483.58|481.18|0
1637788630000|2021-11-24 21:17:10|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1637788650000|2021-11-24 21:17:30|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1637788660000|2021-11-24 21:17:40|482.93|480.53|483.14|480.74|483.14|480.74|482.93|480.53|0
1637788670000|2021-11-24 21:17:50|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1637788690000|2021-11-24 21:18:10|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1637788750000|2021-11-24 21:19:10|482.93|480.53|482.93|480.53|483.14|480.74|482.93|480.53|0
1637788760000|2021-11-24 21:19:20|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1637788780000|2021-11-24 21:19:40|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1637788820000|2021-11-24 21:20:20|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1637788840000|2021-11-24 21:20:40|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1637788860000|2021-11-24 21:21:00|483.03|480.63|483.14|480.74|483.14|480.74|483.03|480.63|0
1637788890000|2021-11-24 21:21:30|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1637788990000|2021-11-24 21:23:10|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1637789020000|2021-11-24 21:23:40|483.25|480.85|483.36|480.96|483.36|480.96|483.25|480.85|0
1637789030000|2021-11-24 21:23:50|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1637789040000|2021-11-24 21:24:00|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1637789050000|2021-11-24 21:24:10|483.46|481.06|483.36|480.96|483.57|481.17|483.36|480.96|0
1637789080000|2021-11-24 21:24:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1637789100000|2021-11-24 21:25:00|483.79|481.39|483.57|481.17|483.79|481.39|483.57|481.17|0
1637789140000|2021-11-24 21:25:40|483.36|480.96|483.46|481.06|483.46|481.06|483.36|480.96|0
1637789150000|2021-11-24 21:25:50|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1637789170000|2021-11-24 21:26:10|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1637789180000|2021-11-24 21:26:20|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1637789190000|2021-11-24 21:26:30|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1637789220000|2021-11-24 21:27:00|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1637789230000|2021-11-24 21:27:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1637789290000|2021-11-24 21:28:10|483.79|481.39|483.57|481.17|483.79|481.39|483.57|481.17|0
1637789300000|2021-11-24 21:28:20|483.79|481.39|483.79|481.39|483.79|481.39|483.79|481.39|0
1637789310000|2021-11-24 21:28:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1637789340000|2021-11-24 21:29:00|483.79|481.39|483.89|481.49|483.89|481.49|483.79|481.39|0
1637789350000|2021-11-24 21:29:10|484|481.6|484|481.6|484|481.6|484|481.6|0
1637789360000|2021-11-24 21:29:20|483.79|481.39|483.79|481.39|484|481.6|483.79|481.39|0
1637789390000|2021-11-24 21:29:50|484|481.6|484|481.6|484|481.6|484|481.6|0
1637789440000|2021-11-24 21:30:40|484.22|481.82|484.22|481.82|484.22|481.82|484.22|481.82|0
1637789460000|2021-11-24 21:31:00|484.44|482.04|484.44|482.04|484.44|482.04|484.44|482.04|0
1637789470000|2021-11-24 21:31:10|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1637789490000|2021-11-24 21:31:30|484.44|482.04|484.43|482.03|484.44|482.04|484.43|482.03|0
1637789510000|2021-11-24 21:31:50|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1637789530000|2021-11-24 21:32:10|484.87|482.47|484.65|482.25|484.87|482.47|484.65|482.25|0
1637789540000|2021-11-24 21:32:20|484.54|482.14|484.54|482.14|484.54|482.14|484.54|482.14|0
1637789550000|2021-11-24 21:32:30|484.43|482.03|484.43|482.03|484.43|482.03|484.43|482.03|0
1637789560000|2021-11-24 21:32:40|484.54|482.14|484.65|482.25|484.65|482.25|484.54|482.14|0
1637789610000|2021-11-24 21:33:30|484.43|482.03|484.43|482.03|484.43|482.03|484.43|482.03|0
1637789880000|2021-11-24 21:38:00|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1637789900000|2021-11-24 21:38:20|484.53|482.13|484.53|482.13|484.65|482.25|484.53|482.13|0
1637789910000|2021-11-24 21:38:30|484.65|482.25|484.86|482.46|484.86|482.46|484.65|482.25|0
1637789950000|2021-11-24 21:39:10|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1637789960000|2021-11-24 21:39:20|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790020000|2021-11-24 21:40:20|484.97|482.57|484.97|482.57|484.97|482.57|484.97|482.57|0
1637790030000|2021-11-24 21:40:30|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1637790040000|2021-11-24 21:40:40|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790050000|2021-11-24 21:40:50|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1637790060000|2021-11-24 21:41:00|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1637790100000|2021-11-24 21:41:40|485.51|483.11|485.51|483.11|485.51|483.11|485.51|483.11|0
1637790110000|2021-11-24 21:41:50|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1637790130000|2021-11-24 21:42:10|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1637790220000|2021-11-24 21:43:40|485.51|483.11|485.73|483.33|485.73|483.33|485.51|483.11|0
1637790240000|2021-11-24 21:44:00|485.51|483.11|485.51|483.11|485.51|483.11|485.51|483.11|0
1637790250000|2021-11-24 21:44:10|485.4|483|485.4|483|485.4|483|485.4|483|0
1637790260000|2021-11-24 21:44:20|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1637790270000|2021-11-24 21:44:30|485.08|482.68|484.86|482.46|485.08|482.68|484.86|482.46|0
1637790280000|2021-11-24 21:44:40|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1637790300000|2021-11-24 21:45:00|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790320000|2021-11-24 21:45:20|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1637790380000|2021-11-24 21:46:20|484.86|482.46|485.08|482.68|485.08|482.68|484.86|482.46|0
1637790390000|2021-11-24 21:46:30|484.86|482.46|484.86|482.46|485.08|482.68|484.86|482.46|0
1637790410000|2021-11-24 21:46:50|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1637790420000|2021-11-24 21:47:00|484.86|482.46|484.64|482.24|484.86|482.46|484.64|482.24|0
1637790430000|2021-11-24 21:47:10|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790450000|2021-11-24 21:47:30|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1637790480000|2021-11-24 21:48:00|484.86|482.46|484.96|482.56|484.96|482.56|484.86|482.46|0
1637790490000|2021-11-24 21:48:10|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790520000|2021-11-24 21:48:40|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1637790540000|2021-11-24 21:49:00|484.42|482.02|484.42|482.02|484.42|482.02|484.42|482.02|0
1637790550000|2021-11-24 21:49:10|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1637790620000|2021-11-24 21:50:20|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790650000|2021-11-24 21:50:50|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1637790660000|2021-11-24 21:51:00|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1637790730000|2021-11-24 21:52:10|484.96|482.56|485.07|482.67|485.07|482.67|484.96|482.56|0
1637790750000|2021-11-24 21:52:30|484.96|482.56|484.86|482.46|484.96|482.56|484.86|482.46|0
1637790760000|2021-11-24 21:52:40|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1637790790000|2021-11-24 21:53:10|484.96|482.56|484.96|482.56|484.96|482.56|484.96|482.56|0
1637790800000|2021-11-24 21:53:20|484.86|482.46|485.07|482.67|485.07|482.67|484.86|482.46|0
1637790830000|2021-11-24 21:53:50|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1637790890000|2021-11-24 21:54:50|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1637790900000|2021-11-24 21:55:00|484.85|482.45|484.85|482.45|484.85|482.45|484.85|482.45|0
1637790910000|2021-11-24 21:55:10|484.96|482.56|484.85|482.45|484.96|482.56|484.85|482.45|0
1637790920000|2021-11-24 21:55:20|484.74|482.34|484.64|482.24|484.74|482.34|484.64|482.24|0
1637790970000|2021-11-24 21:56:10|484.74|482.34|484.64|482.24|484.85|482.45|484.64|482.24|0
1637791000000|2021-11-24 21:56:40|484.42|482.02|484.42|482.02|484.42|482.02|484.42|482.02|0
1637791190000|2021-11-24 21:59:50|484.52|482.12|484.31|481.91|484.52|482.12|484.31|481.91|0
1637791200000|2021-11-24 22:00:00|484.25|481.85|484.09|481.69|484.25|481.85|484.09|481.69|0
1637791230000|2021-11-24 22:00:30|483.96|481.56|484.15|481.75|484.15|481.75|483.96|481.56|0
1637791250000|2021-11-24 22:00:50|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1637791280000|2021-11-24 22:01:20|484.21|481.81|484.24|481.84|484.24|481.84|484.21|481.81|0
1637913720000|2021-11-26 08:02:00|430.08|426.96|429.89|426.77|430.08|426.96|429.89|426.77|0
1637913730000|2021-11-26 08:02:10|430.18|427.06|430.78|427.66|430.78|427.66|430.18|427.06|0
1637913740000|2021-11-26 08:02:20|430.48|427.36|430.08|426.96|430.68|427.56|430.08|426.96|0
1637913750000|2021-11-26 08:02:30|430.68|427.56|431.28|428.16|431.28|428.16|430.28|427.16|0
1637913760000|2021-11-26 08:02:40|431.48|428.36|430.88|427.76|431.48|428.36|430.88|427.76|0
1637913770000|2021-11-26 08:02:50|431.28|428.16|431.48|428.36|431.48|428.36|431.28|428.16|0
1637913780000|2021-11-26 08:03:00|431.08|427.96|430.88|427.76|431.08|427.96|430.48|427.36|0
1637913790000|2021-11-26 08:03:10|431.08|427.96|431.68|428.56|431.68|428.56|431.08|427.96|0
1637913800000|2021-11-26 08:03:20|431.48|428.36|432.28|429.16|432.28|429.16|431.48|428.36|0
1637913810000|2021-11-26 08:03:30|432.08|428.96|430.88|427.76|432.08|428.96|430.88|427.76|0
1637913820000|2021-11-26 08:03:40|431.28|428.16|430.88|427.76|431.28|428.16|430.88|427.76|0
1637913830000|2021-11-26 08:03:50|431.08|427.96|430.88|427.76|431.08|427.96|430.88|427.76|0
1637913840000|2021-11-26 08:04:00|429.88|426.76|430.68|427.56|430.68|427.56|429.88|426.76|0
1637913850000|2021-11-26 08:04:10|430.08|426.96|430.08|426.96|430.28|427.16|430.08|426.96|0
1637913860000|2021-11-26 08:04:20|430.28|427.16|430.08|426.96|430.28|427.16|430.08|426.96|0
1637913870000|2021-11-26 08:04:30|430.28|427.16|430.18|427.06|430.28|427.16|430.08|426.96|0
1637913880000|2021-11-26 08:04:40|430.08|426.96|429.98|426.86|430.18|427.06|429.88|426.76|0
1637913890000|2021-11-26 08:04:50|428.09|424.97|425.99|422.87|428.09|424.97|425.99|422.87|0
1637913900000|2021-11-26 08:05:00|425.34|422.74|425.84|423.24|426.23|423.63|425.34|422.74|0
1637913910000|2021-11-26 08:05:10|425.44|422.84|425.89|423.29|425.89|423.29|423.94|421.34|0
1637913920000|2021-11-26 08:05:20|425.99|423.39|426.39|423.79|426.39|423.79|425|422.4|0
1637913930000|2021-11-26 08:05:30|426.68|424.08|426.99|424.39|426.99|424.39|426.19|423.59|0
1637913940000|2021-11-26 08:05:40|426.59|423.99|425.99|423.39|426.59|423.99|425.8|423.2|0
1637913950000|2021-11-26 08:05:50|425.8|423.2|425.2|422.6|425.8|423.2|425.2|422.6|0
1637913960000|2021-11-26 08:06:00|425.3|422.7|426.39|423.79|426.79|424.19|425.3|422.7|0
1637913970000|2021-11-26 08:06:10|426.49|423.89|427.18|424.58|427.68|425.08|426.49|423.89|0
1637913980000|2021-11-26 08:06:20|426.39|423.79|426.79|424.19|426.79|424.19|426.39|423.79|0
1637913990000|2021-11-26 08:06:30|426.19|423.59|426.59|423.99|426.68|424.08|426.19|423.59|0
1637914000000|2021-11-26 08:06:40|425.6|423|424.61|422.01|425.6|423|424.61|422.01|0
1637914010000|2021-11-26 08:06:50|424.5|421.9|425|422.4|425.6|423|424.5|421.9|0
1637914020000|2021-11-26 08:07:00|424.8|422.2|424.61|422.01|424.8|422.2|424.61|422.01|0
1637914030000|2021-11-26 08:07:10|424.9|422.3|425.6|423|425.6|423|424.8|422.2|0
1637914040000|2021-11-26 08:07:20|425.79|423.19|426.59|423.99|426.59|423.99|425.6|423|0
1637914050000|2021-11-26 08:07:30|426.98|424.38|425.99|423.39|427.58|424.98|425.99|423.39|0
1637914060000|2021-11-26 08:07:40|425.79|423.19|424.8|422.2|425.79|423.19|424.8|422.2|0
1637914070000|2021-11-26 08:07:50|425|422.4|424.61|422.01|425|422.4|424.61|422.01|0
1637914080000|2021-11-26 08:08:00|423.22|420.62|424.21|421.61|424.21|421.61|423.22|420.62|0
1637914090000|2021-11-26 08:08:10|424.01|421.41|424.61|422.01|424.61|422.01|424.01|421.41|0
1637914100000|2021-11-26 08:08:20|425.2|422.6|424.8|422.2|425.4|422.8|424.8|422.2|0
1637914110000|2021-11-26 08:08:30|425.2|422.6|424.61|422.01|425.2|422.6|424.61|422.01|0
1637914120000|2021-11-26 08:08:40|424.01|421.41|424.61|422.01|424.61|422.01|423.81|421.21|0
1637914130000|2021-11-26 08:08:50|424.5|421.9|424.61|422.01|424.61|422.01|424.41|421.81|0
1637914140000|2021-11-26 08:09:00|424.41|421.81|425.4|422.8|425.4|422.8|424.41|421.81|0
1637914150000|2021-11-26 08:09:10|425.59|422.99|425.2|422.6|425.59|422.99|425|422.4|0
1637914160000|2021-11-26 08:09:20|424.5|421.9|424.21|421.61|425|422.4|424.21|421.61|0
1637914170000|2021-11-26 08:09:30|423.81|421.21|423.62|421.02|423.81|421.21|423.42|420.82|0
1637914180000|2021-11-26 08:09:40|424.21|421.61|423.22|420.62|424.21|421.61|423.22|420.62|0
1637914190000|2021-11-26 08:09:50|423.42|420.82|422.63|420.03|423.42|420.82|422.63|420.03|0
1637914200000|2021-11-26 08:10:00|423.02|420.42|423.22|420.62|423.22|420.62|422.82|420.22|0
1637914210000|2021-11-26 08:10:10|422.82|420.22|423.22|420.62|423.42|420.82|422.82|420.22|0
1637914220000|2021-11-26 08:10:20|423.61|421.01|423.61|421.01|423.61|421.01|423.51|420.91|0
1637914230000|2021-11-26 08:10:30|423.81|421.21|424.6|422|424.6|422|423.81|421.21|0
1637914240000|2021-11-26 08:10:40|424.41|421.81|425|422.4|425|422.4|424.3|421.7|0
1637914250000|2021-11-26 08:10:50|425.2|422.6|425.99|423.39|425.99|423.39|425.2|422.6|0
1637914260000|2021-11-26 08:11:00|426.28|423.68|426.98|424.38|426.98|424.38|426.28|423.68|0
1637914270000|2021-11-26 08:11:10|427.77|425.17|426.78|424.18|427.77|425.17|426.58|423.98|0
1637914280000|2021-11-26 08:11:20|426.98|424.38|427.87|425.27|427.97|425.37|426.98|424.38|0
1637914290000|2021-11-26 08:11:30|427.97|425.37|428.96|426.36|428.96|426.36|427.97|425.37|0
1637914300000|2021-11-26 08:11:40|429.26|426.66|428.37|425.77|429.26|426.66|428.37|425.77|0
1637914310000|2021-11-26 08:11:50|427.38|424.78|427.97|425.37|427.97|425.37|426.98|424.38|0
1637914320000|2021-11-26 08:12:00|427.38|424.78|427.57|424.97|427.97|425.37|427.38|424.78|0
1637914330000|2021-11-26 08:12:10|427.07|424.47|426.98|424.38|427.18|424.58|426.98|424.38|0
1637914340000|2021-11-26 08:12:20|427.38|424.78|427.57|424.97|427.57|424.97|427.38|424.78|0
1637914350000|2021-11-26 08:12:30|427.38|424.78|427.77|425.17|427.97|425.37|427.38|424.78|0
1637914360000|2021-11-26 08:12:40|427.57|424.97|427.57|424.97|427.77|425.17|427.57|424.97|0
1637914370000|2021-11-26 08:12:50|427.77|425.17|427.87|425.27|428.17|425.57|427.77|425.17|0
1637914380000|2021-11-26 08:13:00|427.38|424.78|427.18|424.58|427.38|424.78|426.78|424.18|0
1637914390000|2021-11-26 08:13:10|426.38|423.78|426.19|423.59|426.58|423.98|426.19|423.59|0
1637914400000|2021-11-26 08:13:20|426.88|424.28|425.99|423.39|427.18|424.58|425.99|423.39|0
1637914410000|2021-11-26 08:13:30|426.38|423.78|425.99|423.39|426.38|423.78|425.59|422.99|0
1637914420000|2021-11-26 08:13:40|426.58|423.98|426.38|423.78|426.58|423.98|426.38|423.78|0
1637914430000|2021-11-26 08:13:50|426.58|423.98|427.37|424.77|427.37|424.77|426.58|423.98|0
1637914440000|2021-11-26 08:14:00|427.07|424.47|428.17|425.57|428.17|425.57|427.07|424.47|0
1637914450000|2021-11-26 08:14:10|427.97|425.37|428.37|425.77|428.37|425.77|427.97|425.37|0
1637914460000|2021-11-26 08:14:20|428.57|425.97|428.76|426.16|428.96|426.36|428.57|425.97|0
1637914470000|2021-11-26 08:14:30|429.06|426.46|428.76|426.16|429.06|426.46|428.76|426.16|0
1637914480000|2021-11-26 08:14:40|428.56|425.96|429.36|426.76|429.36|426.76|428.56|425.96|0
1637914490000|2021-11-26 08:14:50|429.16|426.56|429.36|426.76|429.36|426.76|429.16|426.56|0
1637914500000|2021-11-26 08:15:00|428.96|426.36|425.99|423.39|428.96|426.36|425.99|423.39|0
1637914510000|2021-11-26 08:15:10|425.79|423.19|425.99|423.39|425.99|423.39|425.79|423.19|0
1637914520000|2021-11-26 08:15:20|425.79|423.19|425.59|422.99|425.99|423.39|425.59|422.99|0
1637914530000|2021-11-26 08:15:30|425.19|422.59|425.59|422.99|425.59|422.99|425.19|422.59|0
1637914540000|2021-11-26 08:15:40|426.38|423.78|425.88|423.28|426.38|423.78|425.59|422.99|0
1637914550000|2021-11-26 08:15:50|425.99|423.39|425.68|423.08|425.99|423.39|425.49|422.89|0
1637914560000|2021-11-26 08:16:00|425.79|423.19|424.8|422.2|425.79|423.19|424.8|422.2|0
1637914570000|2021-11-26 08:16:10|425.29|422.69|424.2|421.6|425.29|422.69|424.2|421.6|0
1637914580000|2021-11-26 08:16:20|424.6|422|425.59|422.99|425.59|422.99|424.4|421.8|0
1637914590000|2021-11-26 08:16:30|425.09|422.49|424.2|421.6|425.09|422.49|424.2|421.6|0
1637914600000|2021-11-26 08:16:40|423.61|421.01|423.61|421.01|423.61|421.01|422.62|420.02|0
1637914610000|2021-11-26 08:16:50|423.41|420.81|423.51|420.91|423.7|421.1|423.41|420.81|0
1637914620000|2021-11-26 08:17:00|422.82|420.22|423.02|420.42|423.21|420.61|422.82|420.22|0
1637914630000|2021-11-26 08:17:10|422.91|420.31|423.02|420.42|423.02|420.42|422.62|420.02|0
1637914640000|2021-11-26 08:17:20|423.21|420.61|422.82|420.22|423.21|420.61|422.82|420.22|0
1637914650000|2021-11-26 08:17:30|422.91|420.31|421.83|419.23|422.91|420.31|421.63|419.03|0
1637914660000|2021-11-26 08:17:40|422.12|419.52|422.23|419.63|422.23|419.63|422.03|419.43|0
1637914670000|2021-11-26 08:17:50|423.02|420.42|421.44|418.84|423.02|420.42|421.44|418.84|0
1637914680000|2021-11-26 08:18:00|421.63|419.03|421.04|418.44|421.63|419.03|420.84|418.24|0
1637914690000|2021-11-26 08:18:10|420.25|417.65|421.63|419.03|421.63|419.03|420.25|417.65|0
1637914700000|2021-11-26 08:18:20|421.44|418.84|421.83|419.23|421.92|419.32|421.44|418.84|0
1637914710000|2021-11-26 08:18:30|421.44|418.84|420.25|417.65|421.44|418.84|420.25|417.65|0
1637914720000|2021-11-26 08:18:40|419.46|416.86|418.68|416.08|419.46|416.86|418.09|415.49|0
1637914730000|2021-11-26 08:18:50|418.57|415.97|418.87|416.27|418.87|416.27|418.57|415.97|0
1637914740000|2021-11-26 08:19:00|419.46|416.86|420.45|417.85|420.45|417.85|419.46|416.86|0
1637914750000|2021-11-26 08:19:10|420.25|417.65|420.54|417.94|420.54|417.94|420.25|417.65|0
1637914760000|2021-11-26 08:19:20|420.25|417.65|420.65|418.05|420.74|418.14|420.25|417.65|0
1637914770000|2021-11-26 08:19:30|419.66|417.06|420.65|418.05|420.65|418.05|419.66|417.06|0
1637914780000|2021-11-26 08:19:40|421.04|418.44|420.65|418.05|421.04|418.44|420.65|418.05|0
1637914790000|2021-11-26 08:19:50|420.74|418.14|420.05|417.45|421.04|418.44|420.05|417.45|0
1637914800000|2021-11-26 08:20:00|420.25|417.65|419.66|417.06|420.25|417.65|419.46|416.86|0
1637914810000|2021-11-26 08:20:10|419.75|417.15|420.15|417.55|420.15|417.55|418.87|416.27|0
1637914820000|2021-11-26 08:20:20|420.64|418.04|421.24|418.64|421.33|418.73|420.64|418.04|0
1637914830000|2021-11-26 08:20:30|421.43|418.83|422.82|420.22|422.82|420.22|421.43|418.83|0
1637914840000|2021-11-26 08:20:40|422.12|419.52|422.62|420.02|422.62|420.02|422.12|419.52|0
1637914850000|2021-11-26 08:20:50|422.82|420.22|422.42|419.82|422.82|420.22|422.42|419.82|0
1637914860000|2021-11-26 08:21:00|421.72|419.12|421.43|418.83|421.72|419.12|421.43|418.83|0
1637914870000|2021-11-26 08:21:10|421.24|418.64|422.02|419.42|422.02|419.42|421.24|418.64|0
1637914880000|2021-11-26 08:21:20|422.22|419.62|421.63|419.03|422.22|419.62|421.63|419.03|0
1637914890000|2021-11-26 08:21:30|421.72|419.12|421.43|418.83|422.32|419.72|421.43|418.83|0
1637914900000|2021-11-26 08:21:40|421.04|418.44|421.83|419.23|422.02|419.42|421.04|418.44|0
1637914910000|2021-11-26 08:21:50|422.02|419.42|421.43|418.83|422.02|419.42|421.43|418.83|0
1637914920000|2021-11-26 08:22:00|421.83|419.23|420.25|417.65|421.83|419.23|420.25|417.65|0
1637914930000|2021-11-26 08:22:10|420.64|418.04|421.43|418.83|421.43|418.83|420.64|418.04|0
1637914940000|2021-11-26 08:22:20|422.02|419.42|422.32|419.72|422.32|419.72|421.92|419.32|0
1637914950000|2021-11-26 08:22:30|422.22|419.62|421.04|418.44|422.22|419.62|421.04|418.44|0
1637914960000|2021-11-26 08:22:40|420.84|418.24|419.95|417.35|420.84|418.24|419.95|417.35|0
1637914970000|2021-11-26 08:22:50|419.07|416.47|418.28|415.68|419.07|416.47|418.28|415.68|0
1637914980000|2021-11-26 08:23:00|418.08|415.48|419.46|416.86|419.46|416.86|418.08|415.48|0
1637914990000|2021-11-26 08:23:10|418.87|416.27|418.28|415.68|419.26|416.66|418.28|415.68|0
1637915000000|2021-11-26 08:23:20|418.67|416.07|418.28|415.68|418.87|416.27|418.28|415.68|0
1637915010000|2021-11-26 08:23:30|418.18|415.58|417.88|415.28|418.18|415.58|417.49|414.89|0
1637915020000|2021-11-26 08:23:40|417.1|414.5|417.3|414.7|417.88|415.28|417.1|414.5|0
1637915030000|2021-11-26 08:23:50|416.9|414.3|414.64|412.04|416.9|414.3|414.64|412.04|0
1637915040000|2021-11-26 08:24:00|414.15|411.55|415.62|413.02|415.72|413.12|414.15|411.55|0
1637915050000|2021-11-26 08:24:10|415.72|413.12|415.53|412.93|415.82|413.22|415.33|412.73|0
1637915060000|2021-11-26 08:24:20|416.01|413.41|416.71|414.11|416.71|414.11|416.01|413.41|0
1637915070000|2021-11-26 08:24:30|416.7|414.1|417.69|415.09|417.69|415.09|416.7|414.1|0
1637915080000|2021-11-26 08:24:40|418.08|415.48|418.47|415.87|418.47|415.87|417.88|415.28|0
1637915090000|2021-11-26 08:24:50|418.67|416.07|419.46|416.86|419.55|416.95|418.67|416.07|0
1637915100000|2021-11-26 08:25:00|419.85|417.25|419.85|417.25|419.85|417.25|419.55|416.95|0
1637915110000|2021-11-26 08:25:10|420.05|417.45|420.25|417.65|420.25|417.65|420.05|417.45|0
1637915120000|2021-11-26 08:25:20|419.46|416.86|420.73|418.13|420.73|418.13|418.87|416.27|0
1637915130000|2021-11-26 08:25:30|421.23|418.63|420.84|418.24|421.43|418.83|420.73|418.13|0
1637915140000|2021-11-26 08:25:40|420.64|418.04|421.13|418.53|421.13|418.53|420.64|418.04|0
1637915150000|2021-11-26 08:25:50|421.43|418.83|420.54|417.94|421.43|418.83|420.54|417.94|0
1637915160000|2021-11-26 08:26:00|420.05|417.45|418.87|416.27|420.05|417.45|418.87|416.27|0
1637915170000|2021-11-26 08:26:10|418.67|416.07|419.46|416.86|419.46|416.86|418.67|416.07|0
1637915180000|2021-11-26 08:26:20|419.16|416.56|420.84|418.24|420.84|418.24|419.16|416.56|0
1637915190000|2021-11-26 08:26:30|420.44|417.84|420.24|417.64|420.64|418.04|420.05|417.45|0
1637915200000|2021-11-26 08:26:40|420.05|417.45|420.14|417.54|420.14|417.54|419.85|417.25|0
1637915210000|2021-11-26 08:26:50|420.24|417.64|420.44|417.84|420.64|418.04|419.95|417.35|0
1637915220000|2021-11-26 08:27:00|420.14|417.54|420.14|417.54|420.14|417.54|420.14|417.54|0
1637915230000|2021-11-26 08:27:10|420.24|417.64|418.87|416.27|420.64|418.04|418.87|416.27|0
1637915240000|2021-11-26 08:27:20|418.47|415.87|418.27|415.67|418.47|415.87|418.08|415.48|0
1637915250000|2021-11-26 08:27:30|419.26|416.66|420.05|417.45|420.05|417.45|419.26|416.66|0
1637915260000|2021-11-26 08:27:40|420.54|417.94|421.23|418.63|421.43|418.83|420.54|417.94|0
1637915270000|2021-11-26 08:27:50|421.03|418.43|421.92|419.32|421.92|419.32|421.03|418.43|0
1637915280000|2021-11-26 08:28:00|421.82|419.22|419.85|417.25|421.82|419.22|419.85|417.25|0
1637915290000|2021-11-26 08:28:10|419.65|417.05|418.67|416.07|419.65|417.05|418.67|416.07|0
1637915300000|2021-11-26 08:28:20|419.46|416.86|420.24|417.64|420.24|417.64|419.46|416.86|0
1637915310000|2021-11-26 08:28:30|419.85|417.25|420.05|417.45|420.05|417.45|419.85|417.25|0
1637915320000|2021-11-26 08:28:40|419.85|417.25|419.06|416.46|420.05|417.45|419.06|416.46|0
1637915330000|2021-11-26 08:28:50|419.45|416.85|419.85|417.25|419.85|417.25|419.45|416.85|0
1637915340000|2021-11-26 08:29:00|419.65|417.05|420.05|417.45|420.05|417.45|419.45|416.85|0
1637915350000|2021-11-26 08:29:10|419.85|417.25|420.83|418.23|420.83|418.23|419.85|417.25|0
1637915360000|2021-11-26 08:29:20|420.64|418.04|421.23|418.63|421.23|418.63|420.64|418.04|0
1637915370000|2021-11-26 08:29:30|421.43|418.83|421.62|419.02|421.62|419.02|421.23|418.63|0
1637915380000|2021-11-26 08:29:40|422.02|419.42|421.43|418.83|422.11|419.51|421.43|418.83|0
1637915390000|2021-11-26 08:29:50|420.83|418.23|420.73|418.13|421.43|418.83|420.73|418.13|0
1637915400000|2021-11-26 08:30:00|420.64|418.04|421.62|419.02|421.62|419.02|420.64|418.04|0
1637915410000|2021-11-26 08:30:10|422.02|419.42|421.72|419.12|422.02|419.42|421.72|419.12|0
1637915420000|2021-11-26 08:30:20|421.82|419.22|423|420.4|423|420.4|421.82|419.22|0
1637915430000|2021-11-26 08:30:30|423.1|420.5|422.18|419.58|423.6|421|422.18|419.58|0
1637915440000|2021-11-26 08:30:40|422.58|419.98|424.78|422.18|425.18|422.58|422.58|419.98|0
1637915450000|2021-11-26 08:30:50|427.6|425|426.29|423.69|427.6|425|426.29|423.69|0
1637915460000|2021-11-26 08:31:00|426.88|424.28|427.86|425.26|427.86|425.26|426.88|424.28|0
1637915470000|2021-11-26 08:31:10|427.47|424.87|426.88|424.28|427.47|424.87|426.78|424.18|0
1637915480000|2021-11-26 08:31:20|425.7|423.1|425.5|422.9|425.7|423.1|425.3|422.7|0
1637915490000|2021-11-26 08:31:30|425.89|423.29|425.89|423.29|426.18|423.58|425.89|423.29|0
1637915500000|2021-11-26 08:31:40|426.09|423.49|427.56|424.96|427.56|424.96|426.09|423.49|0
1637915510000|2021-11-26 08:31:50|427.47|424.87|427.67|425.07|427.86|425.26|427.47|424.87|0
1637915520000|2021-11-26 08:32:00|427.27|424.67|427.76|425.16|427.76|425.16|427.27|424.67|0
1637915530000|2021-11-26 08:32:10|427.67|425.07|427.86|425.26|428.35|425.75|427.67|425.07|0
1637915540000|2021-11-26 08:32:20|427.27|424.67|427.47|424.87|427.47|424.87|426.38|423.78|0
1637915550000|2021-11-26 08:32:30|427.67|425.07|429.24|426.64|429.24|426.64|427.67|425.07|0
1637915560000|2021-11-26 08:32:40|429.05|426.45|429.24|426.64|429.24|426.64|428.85|426.25|0
1637915570000|2021-11-26 08:32:50|429.84|427.24|428.45|425.85|429.84|427.24|428.45|425.85|0
1637915580000|2021-11-26 08:33:00|428.06|425.46|427.67|425.07|428.45|425.85|427.67|425.07|0
1637915590000|2021-11-26 08:33:10|427.56|424.96|426.88|424.28|427.86|425.26|426.88|424.28|0
1637915600000|2021-11-26 08:33:20|426.58|423.98|426.68|424.08|427.17|424.57|426.58|423.98|0
1637915610000|2021-11-26 08:33:30|426.09|423.49|425.89|423.29|426.09|423.49|425.7|423.1|0
1637915620000|2021-11-26 08:33:40|425.3|422.7|424.61|422.01|425.3|422.7|424.61|422.01|0
1637915630000|2021-11-26 08:33:50|424.81|422.21|424.32|421.72|425.3|422.7|424.32|421.72|0
1637915640000|2021-11-26 08:34:00|423.93|421.33|425.5|422.9|425.69|423.09|423.93|421.33|0
1637915650000|2021-11-26 08:34:10|424.91|422.31|424.32|421.72|425.3|422.7|424.32|421.72|0
1637915660000|2021-11-26 08:34:20|424.51|421.91|423.43|420.83|424.51|421.91|423.43|420.83|0
1637915670000|2021-11-26 08:34:30|423.34|420.74|422.55|419.95|423.34|420.74|422.35|419.75|0
1637915680000|2021-11-26 08:34:40|422.25|419.65|422.06|419.46|422.25|419.65|421.77|419.17|0
1637915690000|2021-11-26 08:34:50|421.96|419.36|421.77|419.17|421.96|419.36|421.57|418.97|0
1637915700000|2021-11-26 08:35:00|422.64|420.04|421.86|419.26|422.64|420.04|421.86|419.26|0
1637915710000|2021-11-26 08:35:10|422.35|419.75|421.57|418.97|422.35|419.75|421.57|418.97|0
1637915720000|2021-11-26 08:35:20|422.16|419.56|422.16|419.56|422.75|420.15|422.16|419.56|0
1637915730000|2021-11-26 08:35:30|421.96|419.36|421.96|419.36|422.16|419.56|421.96|419.36|0
1637915740000|2021-11-26 08:35:40|422.16|419.56|422.55|419.95|422.55|419.95|421.96|419.36|0
1637915750000|2021-11-26 08:35:50|422.45|419.85|422.94|420.34|422.94|420.34|422.45|419.85|0
1637915760000|2021-11-26 08:36:00|423.04|420.44|422.75|420.15|423.14|420.54|422.75|420.15|0
1637915770000|2021-11-26 08:36:10|422.35|419.75|421.96|419.36|422.35|419.75|421.57|418.97|0
1637915780000|2021-11-26 08:36:20|421.57|418.97|420.98|418.38|421.57|418.97|420.98|418.38|0
1637915790000|2021-11-26 08:36:30|421.07|418.47|420.98|418.38|421.07|418.47|420.98|418.38|0
1637915800000|2021-11-26 08:36:40|421.57|418.97|421.37|418.77|421.96|419.36|421.37|418.77|0
1637915810000|2021-11-26 08:36:50|421.96|419.36|421.96|419.36|422.16|419.56|421.57|418.97|0
1637915820000|2021-11-26 08:37:00|422.16|419.56|420.88|418.28|422.16|419.56|420.88|418.28|0
1637915830000|2021-11-26 08:37:10|420.78|418.18|420.78|418.18|420.78|418.18|420.59|417.99|0
1637915840000|2021-11-26 08:37:20|420.59|417.99|420.59|417.99|420.59|417.99|420.39|417.79|0
1637915850000|2021-11-26 08:37:30|420.39|417.79|420.59|417.99|420.59|417.99|420.2|417.6|0
1637915860000|2021-11-26 08:37:40|420.39|417.79|420.59|417.99|420.59|417.99|420.2|417.6|0
1637915870000|2021-11-26 08:37:50|420.49|417.89|420.2|417.6|420.49|417.89|420|417.4|0
1637915880000|2021-11-26 08:38:00|419.7|417.1|420.98|418.38|420.98|418.38|419.7|417.1|0
1637915890000|2021-11-26 08:38:10|421.17|418.57|421.17|418.57|421.37|418.77|421.17|418.57|0
1637915900000|2021-11-26 08:38:20|420.98|418.38|420.68|418.08|420.98|418.38|420.59|417.99|0
1637915910000|2021-11-26 08:38:30|420.78|418.18|420.98|418.38|421.17|418.57|420.78|418.18|0
1637915920000|2021-11-26 08:38:40|420.88|418.28|421.17|418.57|421.17|418.57|420.88|418.28|0
1637915930000|2021-11-26 08:38:50|420.78|418.18|420.98|418.38|420.98|418.38|420.59|417.99|0
1637915940000|2021-11-26 08:39:00|421.37|418.77|421.76|419.16|421.76|419.16|421.37|418.77|0
1637915950000|2021-11-26 08:39:10|422.55|419.95|422.35|419.75|422.64|420.04|422.35|419.75|0
1637915960000|2021-11-26 08:39:20|422.44|419.84|423.23|420.63|423.23|420.63|422.44|419.84|0
1637915970000|2021-11-26 08:39:30|423.33|420.73|423.13|420.53|423.33|420.73|422.55|419.95|0
1637915980000|2021-11-26 08:39:40|423.72|421.12|424.31|421.71|424.51|421.91|423.72|421.12|0
1637915990000|2021-11-26 08:39:50|424.9|422.3|424.9|422.3|425.3|422.7|424.9|422.3|0
1637916000000|2021-11-26 08:40:00|424.31|421.71|425.39|422.79|425.49|422.89|424.31|421.71|0
1637916010000|2021-11-26 08:40:10|425.3|422.7|426.87|424.27|426.87|424.27|425.3|422.7|0
1637916020000|2021-11-26 08:40:20|427.26|424.66|427.26|424.66|427.26|424.66|427.07|424.47|0
1637916030000|2021-11-26 08:40:30|427.07|424.47|426.87|424.27|427.07|424.47|426.67|424.07|0
1637916040000|2021-11-26 08:40:40|426.37|423.77|427.66|425.06|427.66|425.06|426.37|423.77|0
1637916050000|2021-11-26 08:40:50|427.46|424.86|428.25|425.65|428.25|425.65|427.26|424.66|0
1637916060000|2021-11-26 08:41:00|428.45|425.85|427.66|425.06|428.45|425.85|427.66|425.06|0
1637916070000|2021-11-26 08:41:10|426.67|424.07|426.48|423.88|426.67|424.07|426.28|423.68|0
1637916080000|2021-11-26 08:41:20|427.07|424.47|426.87|424.27|427.07|424.47|426.87|424.27|0
1637916090000|2021-11-26 08:41:30|427.07|424.47|426.87|424.27|427.07|424.47|426.67|424.07|0
1637916100000|2021-11-26 08:41:40|426.67|424.07|426.28|423.68|426.87|424.27|426.28|423.68|0
1637916110000|2021-11-26 08:41:50|426.47|423.87|426.67|424.07|426.87|424.27|426.47|423.87|0
1637916120000|2021-11-26 08:42:00|427.46|424.86|428.05|425.45|428.25|425.65|427.46|424.86|0
1637916130000|2021-11-26 08:42:10|427.85|425.25|428.64|426.04|429.04|426.44|427.85|425.25|0
1637916140000|2021-11-26 08:42:20|428.45|425.85|428.45|425.85|428.64|426.04|428.45|425.85|0
1637916150000|2021-11-26 08:42:30|428.93|426.33|429.63|427.03|429.63|427.03|428.93|426.33|0
1637916160000|2021-11-26 08:42:40|429.72|427.12|428.64|426.04|430.42|427.82|428.64|426.04|0
1637916170000|2021-11-26 08:42:50|427.16|424.56|427.26|424.66|427.66|425.06|427.06|424.46|0
1637916180000|2021-11-26 08:43:00|427.66|425.06|428.44|425.84|428.84|426.24|427.66|425.06|0
1637916190000|2021-11-26 08:43:10|428.84|426.24|428.44|425.84|428.84|426.24|428.44|425.84|0
1637916200000|2021-11-26 08:43:20|428.25|425.65|429.43|426.83|429.43|426.83|428.25|425.65|0
1637916210000|2021-11-26 08:43:30|428.64|426.04|428.84|426.24|428.84|426.24|428.64|426.04|0
1637916220000|2021-11-26 08:43:40|428.64|426.04|428.25|425.65|428.64|426.04|428.25|425.65|0
1637916230000|2021-11-26 08:43:50|428.05|425.45|426.87|424.27|428.25|425.65|426.87|424.27|0
1637916240000|2021-11-26 08:44:00|427.46|424.86|426.76|424.16|427.46|424.86|426.76|424.16|0
1637916250000|2021-11-26 08:44:10|426.87|424.27|427.46|424.86|427.95|425.35|426.87|424.27|0
1637916260000|2021-11-26 08:44:20|428.34|425.74|429.83|427.23|430.02|427.42|428.34|425.74|0
1637916270000|2021-11-26 08:44:30|428.64|426.04|429.43|426.83|429.43|426.83|428.64|426.04|0
1637916280000|2021-11-26 08:44:40|428.64|426.04|429.52|426.92|429.63|427.03|428.64|426.04|0
1637916290000|2021-11-26 08:44:50|429.43|426.83|430.22|427.62|430.22|427.62|429.43|426.83|0
1637916300000|2021-11-26 08:45:00|429.63|427.03|429.63|427.03|430.02|427.42|429.63|427.03|0
1637916310000|2021-11-26 08:45:10|429.43|426.83|429.63|427.03|429.63|427.03|429.03|426.43|0
1637916320000|2021-11-26 08:45:20|430.12|427.52|429.82|427.22|430.12|427.52|429.82|427.22|0
1637916330000|2021-11-26 08:45:30|430.02|427.42|429.82|427.22|430.02|427.42|429.63|427.03|0
1637916340000|2021-11-26 08:45:40|429.63|427.03|429.23|426.63|429.63|427.03|429.23|426.63|0
1637916350000|2021-11-26 08:45:50|429.03|426.43|429.03|426.43|429.03|426.43|428.64|426.04|0
1637916360000|2021-11-26 08:46:00|428.64|426.04|428.84|426.24|429.03|426.43|428.64|426.04|0
1637916370000|2021-11-26 08:46:10|429.23|426.63|429.82|427.22|429.82|427.22|429.23|426.63|0
1637916380000|2021-11-26 08:46:20|429.63|427.03|430.42|427.82|430.61|428.01|429.43|426.83|0
1637916390000|2021-11-26 08:46:30|430.61|428.01|431.21|428.61|431.21|428.61|430.61|428.01|0
1637916400000|2021-11-26 08:46:40|431.01|428.41|431.8|429.2|431.8|429.2|430.81|428.21|0
1637916410000|2021-11-26 08:46:50|432|429.4|432.09|429.49|432.2|429.6|431.8|429.2|0
1637916420000|2021-11-26 08:47:00|431.7|429.1|431.01|428.41|431.7|429.1|431.01|428.41|0
1637916430000|2021-11-26 08:47:10|430.42|427.82|430.42|427.82|430.81|428.21|430.42|427.82|0
1637916440000|2021-11-26 08:47:20|430.81|428.21|430.71|428.11|430.81|428.21|430.71|428.11|0
1637916450000|2021-11-26 08:47:30|431.01|428.41|431.4|428.8|431.4|428.8|431.01|428.41|0
1637916460000|2021-11-26 08:47:40|430.91|428.31|431.8|429.2|431.8|429.2|430.91|428.31|0
1637916470000|2021-11-26 08:47:50|431.6|429|431.8|429.2|431.8|429.2|431.6|429|0
1637916480000|2021-11-26 08:48:00|431.4|428.8|431.4|428.8|431.4|428.8|431.21|428.61|0
1637916490000|2021-11-26 08:48:10|432.19|429.59|432.19|429.59|432.39|429.79|432.19|429.59|0
1637916500000|2021-11-26 08:48:20|432.39|429.79|431.8|429.2|432.39|429.79|431.8|429.2|0
1637916510000|2021-11-26 08:48:30|431.21|428.61|430.22|427.62|431.21|428.61|430.22|427.62|0
1637916520000|2021-11-26 08:48:40|430.02|427.42|430.61|428.01|430.61|428.01|430.02|427.42|0
1637916530000|2021-11-26 08:48:50|430.02|427.42|430.41|427.81|430.41|427.81|430.02|427.42|0
1637916540000|2021-11-26 08:49:00|430.02|427.42|429.82|427.22|430.02|427.42|429.82|427.22|0
1637916550000|2021-11-26 08:49:10|429.62|427.02|430.22|427.62|430.41|427.81|429.62|427.02|0
1637916560000|2021-11-26 08:49:20|430.31|427.71|430.22|427.62|430.31|427.71|430.22|427.62|0
1637916570000|2021-11-26 08:49:30|430.31|427.71|430.41|427.81|430.41|427.81|430.31|427.71|0
1637916580000|2021-11-26 08:49:40|429.92|427.32|430.22|427.62|430.41|427.81|429.92|427.32|0
1637916590000|2021-11-26 08:49:50|430.41|427.81|430.41|427.81|430.51|427.91|430.41|427.81|0
1637916600000|2021-11-26 08:50:00|430.61|428.01|430.81|428.21|431.01|428.41|430.61|428.01|0
1637916610000|2021-11-26 08:50:10|430.51|427.91|430.61|428.01|431.1|428.5|430.51|427.91|0
1637916620000|2021-11-26 08:50:20|430.81|428.21|431.01|428.41|431.01|428.41|430.81|428.21|0
1637916630000|2021-11-26 08:50:30|430.9|428.3|431.01|428.41|431.1|428.5|430.9|428.3|0
1637916640000|2021-11-26 08:50:40|431.2|428.6|431.6|429|431.8|429.2|431.2|428.6|0
1637916650000|2021-11-26 08:50:50|431.8|429.2|432.19|429.59|432.19|429.59|431.8|429.2|0
1637916660000|2021-11-26 08:51:00|432.29|429.69|431.4|428.8|432.29|429.69|431.4|428.8|0
1637916670000|2021-11-26 08:51:10|431.8|429.2|431.2|428.6|431.8|429.2|431.2|428.6|0
1637916680000|2021-11-26 08:51:20|431.4|428.8|431|428.4|431.6|429|431|428.4|0
1637916690000|2021-11-26 08:51:30|431.2|428.6|430.7|428.1|431.2|428.6|430.7|428.1|0
1637916700000|2021-11-26 08:51:40|430.61|428.01|431.4|428.8|431.4|428.8|430.61|428.01|0
1637916710000|2021-11-26 08:51:50|431.6|429|431.4|428.8|431.6|429|431.4|428.8|0
1637916720000|2021-11-26 08:52:00|431.2|428.6|430.81|428.21|431.2|428.6|430.81|428.21|0
1637916730000|2021-11-26 08:52:10|430.02|427.42|430.02|427.42|430.02|427.42|429.82|427.22|0
1637916740000|2021-11-26 08:52:20|430.21|427.61|430.21|427.61|430.21|427.61|429.82|427.22|0
1637916750000|2021-11-26 08:52:30|430.41|427.81|430.02|427.42|430.41|427.81|430.02|427.42|0
1637916760000|2021-11-26 08:52:40|429.62|427.02|429.62|427.02|429.62|427.02|429.42|426.82|0
1637916770000|2021-11-26 08:52:50|430.02|427.42|429.42|426.82|430.21|427.61|429.42|426.82|0
1637916780000|2021-11-26 08:53:00|429.62|427.02|430.11|427.51|430.21|427.61|429.62|427.02|0
1637916790000|2021-11-26 08:53:10|430.41|427.81|430.11|427.51|430.41|427.81|430.11|427.51|0
1637916800000|2021-11-26 08:53:20|429.52|426.92|429.42|426.82|429.52|426.92|429.22|426.62|0
1637916810000|2021-11-26 08:53:30|430.21|427.61|430.81|428.21|430.81|428.21|430.21|427.61|0
1637916820000|2021-11-26 08:53:40|431|428.4|431.2|428.6|431.4|428.8|430.81|428.21|0
1637916830000|2021-11-26 08:53:50|430.81|428.21|431.99|429.39|431.99|429.39|430.81|428.21|0
1637916840000|2021-11-26 08:54:00|432.19|429.59|432.78|430.18|432.78|430.18|432.19|429.59|0
1637916850000|2021-11-26 08:54:10|432.59|429.99|431.99|429.39|432.78|430.18|431.99|429.39|0
1637916860000|2021-11-26 08:54:20|432.78|430.18|433.38|430.78|433.47|430.87|432.78|430.18|0
1637916870000|2021-11-26 08:54:30|433.77|431.17|433.97|431.37|434.17|431.57|433.58|430.98|0
1637916880000|2021-11-26 08:54:40|434.57|431.97|434.96|432.36|434.96|432.36|434.57|431.97|0
1637916890000|2021-11-26 08:54:50|434.37|431.77|434.17|431.57|434.37|431.77|433.97|431.37|0
1637916900000|2021-11-26 08:55:00|434.37|431.77|434.96|432.36|434.96|432.36|434.37|431.77|0
1637916910000|2021-11-26 08:55:10|434.77|432.17|434.17|431.57|434.77|432.17|434.17|431.57|0
1637916920000|2021-11-26 08:55:20|434.37|431.77|434.57|431.97|434.57|431.97|434.17|431.57|0
1637916930000|2021-11-26 08:55:30|434.76|432.16|434.17|431.57|434.76|432.16|434.17|431.57|0
1637916940000|2021-11-26 08:55:40|434.37|431.77|435.16|432.56|435.16|432.56|434.37|431.77|0
1637916950000|2021-11-26 08:55:50|435.56|432.96|435.56|432.96|435.56|432.96|435.56|432.96|0
1637916960000|2021-11-26 08:56:00|435.76|433.16|435.76|433.16|435.76|433.16|435.16|432.56|0
1637916970000|2021-11-26 08:56:10|435.96|433.36|436.15|433.55|436.15|433.55|435.96|433.36|0
1637916980000|2021-11-26 08:56:20|436.75|434.15|436.75|434.15|436.75|434.15|436.75|434.15|0
1637916990000|2021-11-26 08:56:30|436.65|434.05|436.35|433.75|436.65|434.05|436.25|433.65|0
1637917000000|2021-11-26 08:56:40|435.95|433.35|435.76|433.16|436.35|433.75|435.76|433.16|0
1637917010000|2021-11-26 08:56:50|436.25|433.65|436.55|433.95|436.55|433.95|436.25|433.65|0
1637917020000|2021-11-26 08:57:00|436.75|434.15|437.74|435.14|437.74|435.14|436.75|434.15|0
1637917030000|2021-11-26 08:57:10|437.35|434.75|437.54|434.94|437.54|434.94|437.15|434.55|0
1637917040000|2021-11-26 08:57:20|438.14|435.54|437.54|434.94|438.14|435.54|436.95|434.35|0
1637917050000|2021-11-26 08:57:30|437.94|435.34|438.54|435.94|438.54|435.94|437.94|435.34|0
1637917060000|2021-11-26 08:57:40|440.13|437.53|439.73|437.13|440.43|437.83|439.73|437.13|0
1637917070000|2021-11-26 08:57:50|439.34|436.74|438.74|436.14|439.34|436.74|438.74|436.14|0
1637917080000|2021-11-26 08:58:00|437.94|435.34|437.54|434.94|437.94|435.34|437.15|434.55|0
1637917090000|2021-11-26 08:58:10|437.15|434.55|436.95|434.35|437.15|434.55|436.55|433.95|0
1637917100000|2021-11-26 08:58:20|436.15|433.55|435.56|432.96|436.15|433.55|435.56|432.96|0
1637917110000|2021-11-26 08:58:30|435.65|433.05|435.56|432.96|435.65|433.05|435.16|432.56|0
1637917120000|2021-11-26 08:58:40|435.75|433.15|435.95|433.35|435.95|433.35|435.75|433.15|0
1637917130000|2021-11-26 08:58:50|436.15|433.55|436.95|434.35|436.95|434.35|436.15|433.55|0
1637917140000|2021-11-26 08:59:00|437.04|434.44|437.74|435.14|437.74|435.14|437.04|434.44|0
1637917150000|2021-11-26 08:59:10|437.54|434.94|437.24|434.64|437.54|434.94|437.24|434.64|0
1637917160000|2021-11-26 08:59:20|436.55|433.95|437.14|434.54|437.14|434.54|436.35|433.75|0
1637917170000|2021-11-26 08:59:30|436.95|434.35|436.95|434.35|436.95|434.35|436.75|434.15|0
1637917180000|2021-11-26 08:59:40|436.75|434.15|437.74|435.14|437.74|435.14|436.64|434.04|0
1637917190000|2021-11-26 08:59:50|437.84|435.24|437.74|435.14|438.04|435.44|437.74|435.14|0
1637917200000|2021-11-26 09:00:00|437.94|435.34|437.64|435.04|438.14|435.54|437.64|435.04|0
1637917210000|2021-11-26 09:00:10|437.14|434.54|437.24|434.64|437.34|434.74|437.14|434.54|0
1637917220000|2021-11-26 09:00:20|437.14|434.54|437.94|435.34|437.94|435.34|437.14|434.54|0
1637917230000|2021-11-26 09:00:30|438.14|435.54|437.34|434.74|438.74|436.14|437.34|434.74|0
1637917240000|2021-11-26 09:00:40|436.55|433.95|436.94|434.34|436.94|434.34|436.55|433.95|0
1637917250000|2021-11-26 09:00:50|436.55|433.95|436.35|433.75|436.55|433.95|435.95|433.35|0
1637917260000|2021-11-26 09:01:00|436.75|434.15|436.84|434.24|436.84|434.24|436.55|433.95|0
1637917270000|2021-11-26 09:01:10|436.55|433.95|435.16|432.56|436.55|433.95|435.16|432.56|0
1637917280000|2021-11-26 09:01:20|435.55|432.95|435.75|433.15|435.85|433.25|435.55|432.95|0
1637917290000|2021-11-26 09:01:30|435.65|433.05|434.96|432.36|435.95|433.35|434.96|432.36|0
1637917300000|2021-11-26 09:01:40|435.65|433.05|434.16|431.56|435.65|433.05|434.16|431.56|0
1637917310000|2021-11-26 09:01:50|433.97|431.37|431.98|429.38|433.97|431.37|431.98|429.38|0
1637917320000|2021-11-26 09:02:00|432.58|429.98|431.79|429.19|432.58|429.98|431.79|429.19|0
1637917330000|2021-11-26 09:02:10|432.97|430.37|432.78|430.18|432.97|430.37|432.78|430.18|0
1637917340000|2021-11-26 09:02:20|432.18|429.58|432.28|429.68|432.38|429.78|432.08|429.48|0
1637917350000|2021-11-26 09:02:30|432.18|429.58|431.98|429.38|432.38|429.78|431.98|429.38|0
1637917360000|2021-11-26 09:02:40|431.49|428.89|430.69|428.09|431.59|428.99|430.69|428.09|0
1637917370000|2021-11-26 09:02:50|430.4|427.8|429.81|427.21|430.4|427.8|429.81|427.21|0
1637917380000|2021-11-26 09:03:00|428.82|426.22|429.22|426.62|429.22|426.62|428.82|426.22|0
1637917390000|2021-11-26 09:03:10|429.31|426.71|430.2|427.6|430.2|427.6|428.82|426.22|0
1637917400000|2021-11-26 09:03:20|429.81|427.21|430.2|427.6|430.2|427.6|429.61|427.01|0
1637917410000|2021-11-26 09:03:30|430.6|428|430.8|428.2|430.8|428.2|430.4|427.8|0
1637917420000|2021-11-26 09:03:40|430.99|428.39|429.81|427.21|430.99|428.39|429.81|427.21|0
1637917430000|2021-11-26 09:03:50|429.61|427.01|429.81|427.21|429.81|427.21|429.41|426.81|0
1637917440000|2021-11-26 09:04:00|429.11|426.51|429.61|427.01|429.61|427.01|429.02|426.42|0
1637917450000|2021-11-26 09:04:10|429.51|426.91|428.92|426.32|429.51|426.91|428.92|426.32|0
1637917460000|2021-11-26 09:04:20|429.41|426.81|430.2|427.6|430.2|427.6|429.41|426.81|0
1637917470000|2021-11-26 09:04:30|429.81|427.21|428.62|426.02|429.81|427.21|428.62|426.02|0
1637917480000|2021-11-26 09:04:40|428.32|425.72|429.21|426.61|430|427.4|428.32|425.72|0
1637917490000|2021-11-26 09:04:50|429.41|426.81|429.81|427.21|429.81|427.21|429.41|426.81|0
1637917500000|2021-11-26 09:05:00|429.9|427.3|429.61|427.01|430|427.4|429.61|427.01|0
1637917510000|2021-11-26 09:05:10|429.81|427.21|430.2|427.6|430.2|427.6|429.61|427.01|0
1637917520000|2021-11-26 09:05:20|430.79|428.19|430.79|428.19|430.89|428.29|430.79|428.19|0
1637917530000|2021-11-26 09:05:30|430.49|427.89|430.99|428.39|430.99|428.39|430.49|427.89|0
1637917540000|2021-11-26 09:05:40|430.69|428.09|431.19|428.59|431.19|428.59|430.69|428.09|0
1637917550000|2021-11-26 09:05:50|431.78|429.18|431.78|429.18|431.78|429.18|431.59|428.99|0
1637917560000|2021-11-26 09:06:00|431.98|429.38|431.19|428.59|431.98|429.38|430.99|428.39|0
1637917570000|2021-11-26 09:06:10|430.6|428|430.6|428|430.89|428.29|430.6|428|0
1637917580000|2021-11-26 09:06:20|430.4|427.8|429.81|427.21|430.4|427.8|429.81|427.21|0
1637917590000|2021-11-26 09:06:30|430|427.4|429.21|426.61|430|427.4|429.21|426.61|0
1637917600000|2021-11-26 09:06:40|429.02|426.42|429.02|426.42|429.21|426.61|428.82|426.22|0
1637917610000|2021-11-26 09:06:50|428.82|426.22|428.62|426.02|428.82|426.22|428.62|426.02|0
1637917620000|2021-11-26 09:07:00|429.02|426.42|429.61|427.01|429.61|427.01|429.02|426.42|0
1637917630000|2021-11-26 09:07:10|429.41|426.81|429.21|426.61|429.41|426.81|429.21|426.61|0
1637917640000|2021-11-26 09:07:20|429.01|426.41|428.82|426.22|429.31|426.71|428.82|426.22|0
1637917650000|2021-11-26 09:07:30|429.01|426.41|429.01|426.41|429.5|426.9|429.01|426.41|0
1637917660000|2021-11-26 09:07:40|428.91|426.31|428.42|425.82|428.91|426.31|428.42|425.82|0
1637917670000|2021-11-26 09:07:50|428.62|426.02|428.32|425.72|428.62|426.02|428.32|425.72|0
1637917680000|2021-11-26 09:08:00|428.42|425.82|427.83|425.23|428.42|425.82|427.73|425.13|0
1637917690000|2021-11-26 09:08:10|427.44|424.84|425.76|423.16|427.44|424.84|425.76|423.16|0
1637917700000|2021-11-26 09:08:20|426.25|423.65|425.66|423.06|426.45|423.85|425.66|423.06|0
1637917710000|2021-11-26 09:08:30|425.76|423.16|424.18|421.58|426.15|423.55|424.18|421.58|0
1637917720000|2021-11-26 09:08:40|424.38|421.78|424.88|422.28|425.07|422.47|424.38|421.78|0
1637917730000|2021-11-26 09:08:50|424.68|422.08|425.47|422.87|425.47|422.87|424.68|422.08|0
1637917740000|2021-11-26 09:09:00|425.66|423.06|426.45|423.85|426.45|423.85|425.66|423.06|0
1637917750000|2021-11-26 09:09:10|426.74|424.14|427.04|424.44|427.04|424.44|426.65|424.05|0
1637917760000|2021-11-26 09:09:20|425.66|423.06|425.76|423.16|426.06|423.46|425.66|423.06|0
1637917770000|2021-11-26 09:09:30|425.47|422.87|426.45|423.85|426.45|423.85|425.47|422.87|0
1637917790000|2021-11-26 09:09:50|426.65|424.05|426.84|424.24|426.84|424.24|426.06|423.46|0
1637917800000|2021-11-26 09:10:00|427.04|424.44|427.24|424.64|427.24|424.64|426.84|424.24|0
1637917810000|2021-11-26 09:10:10|425.86|423.26|427.04|424.44|427.04|424.44|425.86|423.26|0
1637917820000|2021-11-26 09:10:20|426.65|424.05|427.04|424.44|427.04|424.44|426.45|423.85|0
1637917830000|2021-11-26 09:10:30|427.24|424.64|427.63|425.03|427.63|425.03|427.24|424.64|0
1637917840000|2021-11-26 09:10:40|427.43|424.83|428.71|426.11|428.71|426.11|427.43|424.83|0
1637917850000|2021-11-26 09:10:50|429.21|426.61|429.6|427|429.8|427.2|429.21|426.61|0
1637917860000|2021-11-26 09:11:00|428.22|425.62|429.01|426.41|429.21|426.61|428.22|425.62|0
1637917870000|2021-11-26 09:11:10|428.62|426.02|428.91|426.31|429.21|426.61|428.62|426.02|0
1637917880000|2021-11-26 09:11:20|429.6|427|430.2|427.6|430.39|427.79|429.6|427|0
1637917890000|2021-11-26 09:11:30|430.79|428.19|431.58|428.98|431.58|428.98|430.59|427.99|0
1637917900000|2021-11-26 09:11:40|431.78|429.18|431.68|429.08|432.37|429.77|431.68|429.08|0
1637917910000|2021-11-26 09:11:50|431.78|429.18|431.58|428.98|431.98|429.38|431.58|428.98|0
1637917920000|2021-11-26 09:12:00|430.39|427.79|430.39|427.79|430.39|427.79|430.2|427.6|0
1637917930000|2021-11-26 09:12:10|430|427.4|430.79|428.19|430.79|428.19|430|427.4|0
1637917940000|2021-11-26 09:12:20|430.39|427.79|430.99|428.39|430.99|428.39|430.39|427.79|0
1637917950000|2021-11-26 09:12:30|431.38|428.78|431.38|428.78|431.58|428.98|431.38|428.78|0
1637917960000|2021-11-26 09:12:40|431.18|428.58|431.97|429.37|431.97|429.37|431.18|428.58|0
1637917970000|2021-11-26 09:12:50|431.38|428.78|431.78|429.18|431.78|429.18|431.38|428.78|0
1637917980000|2021-11-26 09:13:00|431.58|428.98|433.16|430.56|433.16|430.56|431.58|428.98|0
1637917990000|2021-11-26 09:13:10|433.36|430.76|431.96|429.36|433.36|430.76|431.96|429.36|0
1637918000000|2021-11-26 09:13:20|432.07|429.47|429.81|427.21|432.07|429.47|429.81|427.21|0
1637918010000|2021-11-26 09:13:30|430.84|428.24|430.74|428.14|430.84|428.24|430.64|428.04|0
1637918020000|2021-11-26 09:13:40|429.45|426.85|429.65|427.05|429.65|427.05|429.25|426.65|0
1637918030000|2021-11-26 09:13:50|429.54|426.94|429.84|427.24|429.84|427.24|429.54|426.94|0
1637918040000|2021-11-26 09:14:00|430.24|427.64|430.44|427.84|430.44|427.84|429.84|427.24|0
1637918050000|2021-11-26 09:14:10|429.65|427.05|429.74|427.14|429.84|427.24|429.65|427.05|0
1637918060000|2021-11-26 09:14:20|430.64|428.04|430.54|427.94|430.64|428.04|430.24|427.64|0
1637918070000|2021-11-26 09:14:30|430.44|427.84|430.93|428.33|431.04|428.44|430.44|427.84|0
1637918080000|2021-11-26 09:14:40|431.24|428.64|431.73|429.13|431.83|429.23|431.24|428.64|0
1637918090000|2021-11-26 09:14:50|431.24|428.64|431.43|428.83|431.44|428.84|431.24|428.64|0
1637918100000|2021-11-26 09:15:00|431.04|428.44|429.45|426.85|431.04|428.44|429.45|426.85|0
1637918110000|2021-11-26 09:15:10|431.24|428.64|431.04|428.44|431.24|428.64|430.84|428.24|0
1637918120000|2021-11-26 09:15:20|430.24|427.64|429.45|426.85|430.24|427.64|429.45|426.85|0
1637918130000|2021-11-26 09:15:30|429.34|426.74|428.06|425.46|429.34|426.74|428.06|425.46|0
1637918140000|2021-11-26 09:15:40|428.15|425.55|428.35|425.75|428.35|425.75|428.06|425.46|0
1637918150000|2021-11-26 09:15:50|428.06|425.46|427.86|425.26|428.25|425.65|427.86|425.26|0
1637918160000|2021-11-26 09:16:00|427.46|424.86|427.46|424.86|427.46|424.86|427.06|424.46|0
1637918170000|2021-11-26 09:16:10|427.86|425.26|427.66|425.06|427.86|425.26|427.66|425.06|0
1637918180000|2021-11-26 09:16:20|427.46|424.86|427.46|424.86|427.86|425.26|427.26|424.66|0
1637918190000|2021-11-26 09:16:30|427.26|424.66|426.67|424.07|427.26|424.66|426.47|423.87|0
1637918200000|2021-11-26 09:16:40|425.87|423.27|426.07|423.47|426.27|423.67|425.87|423.27|0
1637918210000|2021-11-26 09:16:50|426.27|423.67|426.67|424.07|426.67|424.07|426.27|423.67|0
1637918220000|2021-11-26 09:17:00|426.47|423.87|426.27|423.67|426.67|424.07|426.07|423.47|0
1637918230000|2021-11-26 09:17:10|426.86|424.26|427.26|424.66|427.26|424.66|426.86|424.26|0
1637918240000|2021-11-26 09:17:20|428.05|425.45|427.66|425.06|428.05|425.45|427.66|425.06|0
1637918250000|2021-11-26 09:17:30|427.86|425.26|428.25|425.65|428.25|425.65|427.86|425.26|0
1637918260000|2021-11-26 09:17:40|427.86|425.26|428.25|425.65|428.45|425.85|427.86|425.26|0
1637918270000|2021-11-26 09:17:50|428.05|425.45|428.45|425.85|428.45|425.85|427.85|425.25|0
1637918280000|2021-11-26 09:18:00|428.85|426.25|428.55|425.95|428.85|426.25|428.05|425.45|0
1637918290000|2021-11-26 09:18:10|428.65|426.05|427.66|425.06|428.65|426.05|427.66|425.06|0
1637918300000|2021-11-26 09:18:20|427.85|425.25|427.26|424.66|427.85|425.25|427.06|424.46|0
1637918310000|2021-11-26 09:18:30|426.66|424.06|426.27|423.67|426.66|424.06|426.27|423.67|0
1637918320000|2021-11-26 09:18:40|425.87|423.27|426.07|423.47|426.07|423.47|425.67|423.07|0
1637918330000|2021-11-26 09:18:50|425.48|422.88|425.87|423.27|426.07|423.47|425.48|422.88|0
1637918340000|2021-11-26 09:19:00|425.48|422.88|425.48|422.88|425.87|423.27|425.28|422.68|0
1637918350000|2021-11-26 09:19:10|425.57|422.97|424.49|421.89|425.57|422.97|424.49|421.89|0
1637918360000|2021-11-26 09:19:20|424.29|421.69|424.29|421.69|424.29|421.69|424.18|421.58|0
1637918370000|2021-11-26 09:19:30|424.49|421.89|424.68|422.08|424.68|422.08|424.18|421.58|0
1637918380000|2021-11-26 09:19:40|424.78|422.18|425.08|422.48|425.08|422.48|424.68|422.08|0
1637918390000|2021-11-26 09:19:50|425.17|422.57|425.08|422.48|425.17|422.57|425.08|422.48|0
1637918400000|2021-11-26 09:20:00|425.77|423.17|425.87|423.27|425.87|423.27|425.67|423.07|0
1637918410000|2021-11-26 09:20:10|425.67|423.07|426.16|423.56|426.27|423.67|425.67|423.07|0
1637918420000|2021-11-26 09:20:20|426.27|423.67|425.87|423.27|426.36|423.76|425.87|423.27|0
1637918430000|2021-11-26 09:20:30|426.36|423.76|426.36|423.76|426.46|423.86|426.27|423.67|0
1637918440000|2021-11-26 09:20:40|427.26|424.66|427.26|424.66|427.26|424.66|427.06|424.46|0
1637918450000|2021-11-26 09:20:50|427.85|425.25|427.65|425.05|428.25|425.65|427.65|425.05|0
1637918460000|2021-11-26 09:21:00|427.46|424.86|427.06|424.46|427.85|425.25|427.06|424.46|0
1637918470000|2021-11-26 09:21:10|427.65|425.05|428.45|425.85|428.45|425.85|427.65|425.05|0
1637918480000|2021-11-26 09:21:20|428.05|425.45|428.25|425.65|428.45|425.85|428.05|425.45|0
1637918490000|2021-11-26 09:21:30|428.54|425.94|427.45|424.85|428.54|425.94|427.45|424.85|0
1637918500000|2021-11-26 09:21:40|427.35|424.75|427.26|424.66|427.35|424.75|427.06|424.46|0
1637918510000|2021-11-26 09:21:50|427.85|425.25|427.65|425.05|427.85|425.25|427.65|425.05|0
1637918520000|2021-11-26 09:22:00|427.45|424.85|427.65|425.05|427.85|425.25|427.45|424.85|0
1637918530000|2021-11-26 09:22:10|428.05|425.45|428.25|425.65|428.25|425.65|428.05|425.45|0
1637918540000|2021-11-26 09:22:20|428.45|425.85|428.05|425.45|428.45|425.85|427.95|425.35|0
1637918550000|2021-11-26 09:22:30|427.85|425.25|428.14|425.54|428.25|425.65|427.85|425.25|0
1637918560000|2021-11-26 09:22:40|428.05|425.45|428.05|425.45|428.25|425.65|427.85|425.25|0
1637918570000|2021-11-26 09:22:50|427.95|425.35|428.05|425.45|428.05|425.45|427.85|425.25|0
1637918580000|2021-11-26 09:23:00|427.85|425.25|427.85|425.25|427.85|425.25|427.45|424.85|0
1637918590000|2021-11-26 09:23:10|427.65|425.05|427.65|425.05|428.05|425.45|427.65|425.05|0
1637918600000|2021-11-26 09:23:20|427.35|424.75|428.25|425.65|428.25|425.65|427.35|424.75|0
1637918610000|2021-11-26 09:23:30|427.95|425.35|429.44|426.84|429.44|426.84|427.95|425.35|0
1637918620000|2021-11-26 09:23:40|429.64|427.04|429.44|426.84|429.64|427.04|429.44|426.84|0
1637918630000|2021-11-26 09:23:50|430.23|427.63|429.84|427.24|430.23|427.63|429.84|427.24|0
1637918640000|2021-11-26 09:24:00|430.07|427.47|429.38|426.78|430.07|427.47|429.28|426.68|0
1637918650000|2021-11-26 09:24:10|429.28|426.68|428.69|426.09|429.28|426.68|428.69|426.09|0
1637918660000|2021-11-26 09:24:20|428.19|425.59|428.49|425.89|428.58|425.98|428.19|425.59|0
1637918670000|2021-11-26 09:24:30|427.89|425.29|428.09|425.49|428.09|425.49|427.4|424.8|0
1637918680000|2021-11-26 09:24:40|428.29|425.69|427.89|425.29|428.29|425.69|427.89|425.29|0
1637918690000|2021-11-26 09:24:50|427.3|424.7|427.3|424.7|427.3|424.7|427.3|424.7|0
1637918700000|2021-11-26 09:25:00|427.1|424.5|426.6|424|427.1|424.5|426.51|423.91|0
1637918710000|2021-11-26 09:25:10|426.9|424.3|426.51|423.91|426.9|424.3|425.92|423.32|0
1637918720000|2021-11-26 09:25:20|426.31|423.71|426.21|423.61|426.31|423.71|425.92|423.32|0
1637918730000|2021-11-26 09:25:30|426.11|423.51|427.1|424.5|427.1|424.5|426.11|423.51|0
1637918740000|2021-11-26 09:25:40|426.9|424.3|426.51|423.91|426.9|424.3|426.51|423.91|0
1637918750000|2021-11-26 09:25:50|426.71|424.11|427.2|424.6|427.2|424.6|426.71|424.11|0
1637918760000|2021-11-26 09:26:00|427.3|424.7|427.89|425.29|427.89|425.29|427.3|424.7|0
1637918770000|2021-11-26 09:26:10|427.79|425.19|427.5|424.9|427.79|425.19|427.5|424.9|0
1637918780000|2021-11-26 09:26:20|427.89|425.29|428.09|425.49|428.09|425.49|427.89|425.29|0
1637918790000|2021-11-26 09:26:30|428.29|425.69|428.38|425.78|428.49|425.89|428.09|425.49|0
1637918800000|2021-11-26 09:26:40|428.09|425.49|428.49|425.89|428.49|425.89|427.89|425.29|0
1637918810000|2021-11-26 09:26:50|428.88|426.28|428.09|425.49|428.88|426.28|428.09|425.49|0
1637918820000|2021-11-26 09:27:00|428.49|425.89|427.69|425.09|428.68|426.08|427.69|425.09|0
1637918830000|2021-11-26 09:27:10|426.71|424.11|426.9|424.3|426.9|424.3|426.71|424.11|0
1637918840000|2021-11-26 09:27:20|427.1|424.5|427.3|424.7|427.3|424.7|426.71|424.11|0
1637918850000|2021-11-26 09:27:30|427.5|424.9|427.89|425.29|427.89|425.29|427.5|424.9|0
1637918860000|2021-11-26 09:27:40|428.09|425.49|427.89|425.29|428.09|425.49|427.89|425.29|0
1637918870000|2021-11-26 09:27:50|427.69|425.09|427.5|424.9|427.69|425.09|426.9|424.3|0
1637918880000|2021-11-26 09:28:00|427.79|425.19|426.9|424.3|427.79|425.19|426.9|424.3|0
1637918890000|2021-11-26 09:28:10|427.3|424.7|426.9|424.3|427.3|424.7|426.9|424.3|0
1637918900000|2021-11-26 09:28:20|427.3|424.7|426.7|424.1|427.3|424.7|426.7|424.1|0
1637918910000|2021-11-26 09:28:30|426.4|423.8|426.11|423.51|426.51|423.91|426.11|423.51|0
1637918920000|2021-11-26 09:28:40|425.72|423.12|424.33|421.73|425.72|423.12|424.33|421.73|0
1637918930000|2021-11-26 09:28:50|424.53|421.93|424.63|422.03|424.63|422.03|424.33|421.73|0
1637918940000|2021-11-26 09:29:00|424.53|421.93|423.74|421.14|424.53|421.93|423.74|421.14|0
1637918950000|2021-11-26 09:29:10|423.15|420.55|423.74|421.14|423.74|421.14|423.15|420.55|0
1637918960000|2021-11-26 09:29:20|423.84|421.24|424.03|421.43|424.33|421.73|423.84|421.24|0
1637918970000|2021-11-26 09:29:30|424.14|421.54|424.73|422.13|424.73|422.13|423.94|421.34|0
1637918980000|2021-11-26 09:29:40|424.93|422.33|424.53|421.93|424.93|422.33|424.53|421.93|0
1637918990000|2021-11-26 09:29:50|423.74|421.14|423.54|420.94|423.74|421.14|423.54|420.94|0
1637919000000|2021-11-26 09:30:00|422.76|420.16|423.54|420.94|424.14|421.54|422.76|420.16|0
1637919010000|2021-11-26 09:30:10|423.94|421.34|424.73|422.13|424.93|422.33|423.94|421.34|0
1637919020000|2021-11-26 09:30:20|424.93|422.33|424.73|422.13|425.52|422.92|424.73|422.13|0
1637919030000|2021-11-26 09:30:30|424.53|421.93|424.73|422.13|424.73|422.13|424.43|421.83|0
1637919040000|2021-11-26 09:30:40|424.33|421.73|424.53|421.93|424.53|421.93|423.94|421.34|0
1637919050000|2021-11-26 09:30:50|424.73|422.13|424.14|421.54|424.73|422.13|424.14|421.54|0
1637919060000|2021-11-26 09:31:00|423.94|421.34|424.92|422.32|425.12|422.52|423.94|421.34|0
1637919070000|2021-11-26 09:31:10|425.02|422.42|425.52|422.92|426.11|423.51|425.02|422.42|0
1637919080000|2021-11-26 09:31:20|425.32|422.72|424.53|421.93|425.32|422.72|424.53|421.93|0
1637919090000|2021-11-26 09:31:30|424.33|421.73|423.94|421.34|424.33|421.73|423.94|421.34|0
1637919100000|2021-11-26 09:31:40|424.13|421.53|423.94|421.34|424.13|421.53|423.54|420.94|0
1637919110000|2021-11-26 09:31:50|423.35|420.75|423.15|420.55|423.35|420.75|423.15|420.55|0
1637919120000|2021-11-26 09:32:00|422.85|420.25|423.35|420.75|423.44|420.84|422.85|420.25|0
1637919130000|2021-11-26 09:32:10|423.15|420.55|423.15|420.55|423.54|420.94|423.15|420.55|0
1637919140000|2021-11-26 09:32:20|422.95|420.35|423.35|420.75|423.35|420.75|422.95|420.35|0
1637919150000|2021-11-26 09:32:30|422.95|420.35|423.15|420.55|423.54|420.94|422.95|420.35|0
1637919160000|2021-11-26 09:32:40|423.35|420.75|424.26|421.66|424.66|422.06|423.15|420.55|0
1637919170000|2021-11-26 09:32:50|425.05|422.45|425.25|422.65|425.25|422.65|425.05|422.45|0
1637919180000|2021-11-26 09:33:00|425.05|422.45|426.43|423.83|426.43|423.83|425.05|422.45|0
1637919190000|2021-11-26 09:33:10|426.03|423.43|426.13|423.53|426.43|423.83|426.03|423.43|0
1637919200000|2021-11-26 09:33:20|426.52|423.92|426.43|423.83|426.52|423.92|426.03|423.43|0
1637919210000|2021-11-26 09:33:30|426.03|423.43|426.23|423.63|426.23|423.63|425.84|423.24|0
1637919220000|2021-11-26 09:33:40|425.64|423.04|426.03|423.43|426.13|423.53|425.25|422.65|0
1637919230000|2021-11-26 09:33:50|426.92|424.32|426.23|423.63|426.92|424.32|426.23|423.63|0
1637919240000|2021-11-26 09:34:00|425.84|423.24|425.44|422.84|425.84|423.24|425.25|422.65|0
1637919250000|2021-11-26 09:34:10|425.25|422.65|425.25|422.65|425.44|422.84|425.25|422.65|0
1637919260000|2021-11-26 09:34:20|424.66|422.06|424.85|422.25|425.05|422.45|424.66|422.06|0
1637919270000|2021-11-26 09:34:30|424.66|422.06|423.87|421.27|424.66|422.06|423.87|421.27|0
1637919280000|2021-11-26 09:34:40|423.67|421.07|423.28|420.68|423.67|421.07|423.28|420.68|0
1637919290000|2021-11-26 09:34:50|423.48|420.88|424.46|421.86|424.46|421.86|423.18|420.58|0
1637919300000|2021-11-26 09:35:00|424.07|421.47|424.75|422.15|424.75|422.15|424.07|421.47|0
1637919310000|2021-11-26 09:35:10|424.66|422.06|424.16|421.56|424.66|422.06|423.77|421.17|0
1637919320000|2021-11-26 09:35:20|423.48|420.88|422.49|419.89|423.48|420.88|422.49|419.89|0
1637919330000|2021-11-26 09:35:30|422.1|419.5|422.1|419.5|422.1|419.5|421.91|419.31|0
1637919340000|2021-11-26 09:35:40|422.89|420.29|421.91|419.31|422.89|420.29|421.61|419.01|0
1637919350000|2021-11-26 09:35:50|421.71|419.11|421.71|419.11|421.71|419.11|421.71|419.11|0
1637919360000|2021-11-26 09:36:00|421.91|419.31|421.51|418.91|421.91|419.31|421.12|418.52|0
1637919370000|2021-11-26 09:36:10|421.32|418.72|422.1|419.5|422.1|419.5|421.32|418.72|0
1637919380000|2021-11-26 09:36:20|421.91|419.31|421.91|419.31|421.91|419.31|421.71|419.11|0
1637919390000|2021-11-26 09:36:30|421.12|418.52|421.32|418.72|421.32|418.72|421.12|418.52|0
1637919400000|2021-11-26 09:36:40|421.51|418.91|421.12|418.52|421.51|418.91|421.12|418.52|0
1637919410000|2021-11-26 09:36:50|420.73|418.13|420.34|417.74|420.73|418.13|420.34|417.74|0
1637919420000|2021-11-26 09:37:00|420.53|417.93|421.71|419.11|421.71|419.11|420.53|417.93|0
1637919430000|2021-11-26 09:37:10|422.1|419.5|422.98|420.38|423.28|420.68|422.1|419.5|0
1637919440000|2021-11-26 09:37:20|423.08|420.48|424.06|421.46|424.06|421.46|423.08|420.48|0
1637919450000|2021-11-26 09:37:30|423.77|421.17|423.67|421.07|423.87|421.27|423.67|421.07|0
1637919460000|2021-11-26 09:37:40|423.08|420.48|422.69|420.09|423.08|420.48|422.49|419.89|0
1637919470000|2021-11-26 09:37:50|422.3|419.7|422.3|419.7|422.3|419.7|422.1|419.5|0
1637919480000|2021-11-26 09:38:00|421.9|419.3|422.1|419.5|422.1|419.5|421.9|419.3|0
1637919490000|2021-11-26 09:38:10|422.78|420.18|423.47|420.87|423.47|420.87|422.78|420.18|0
1637919500000|2021-11-26 09:38:20|424.06|421.46|424.55|421.95|424.55|421.95|424.06|421.46|0
1637919510000|2021-11-26 09:38:30|424.65|422.05|425.05|422.45|425.05|422.45|424.65|422.05|0
1637919520000|2021-11-26 09:38:40|425.64|423.04|426.23|423.63|426.23|423.63|425.64|423.04|0
1637919530000|2021-11-26 09:38:50|425.44|422.84|425.53|422.93|425.53|422.93|425.34|422.74|0
1637919540000|2021-11-26 09:39:00|425.83|423.23|425.83|423.23|425.83|423.23|424.55|421.95|0
1637919550000|2021-11-26 09:39:10|425.73|423.13|425.64|423.04|426.03|423.43|425.64|423.04|0
1637919560000|2021-11-26 09:39:20|425.44|422.84|425.64|423.04|425.64|423.04|425.24|422.64|0
1637919570000|2021-11-26 09:39:30|425.44|422.84|425.64|423.04|425.83|423.23|425.44|422.84|0
1637919580000|2021-11-26 09:39:40|425.73|423.13|426.82|424.22|426.82|424.22|425.73|423.13|0
1637919590000|2021-11-26 09:39:50|427.31|424.71|427.8|425.2|427.8|425.2|427.31|424.71|0
1637919600000|2021-11-26 09:40:00|428|425.4|427.9|425.3|428.2|425.6|427.6|425|0
1637919610000|2021-11-26 09:40:10|428|425.4|427.6|425|428.2|425.6|427.6|425|0
1637919620000|2021-11-26 09:40:20|427.01|424.41|426.03|423.43|427.01|424.41|426.03|423.43|0
1637919630000|2021-11-26 09:40:30|426.42|423.82|426.82|424.22|426.82|424.22|426.42|423.82|0
1637919640000|2021-11-26 09:40:40|427.41|424.81|426.22|423.62|427.41|424.81|426.22|423.62|0
1637919650000|2021-11-26 09:40:50|426.62|424.02|427.21|424.61|427.21|424.61|426.62|424.02|0
1637919660000|2021-11-26 09:41:00|427.41|424.81|428.2|425.6|428.2|425.6|427.21|424.61|0
1637919670000|2021-11-26 09:41:10|427.6|425|428|425.4|428.39|425.79|427.6|425|0
1637919680000|2021-11-26 09:41:20|428.39|425.79|428.39|425.79|428.39|425.79|428|425.4|0
1637919690000|2021-11-26 09:41:30|428.59|425.99|429.18|426.58|429.18|426.58|428.59|425.99|0
1637919700000|2021-11-26 09:41:40|428.98|426.38|428.19|425.59|429.18|426.58|428.19|425.59|0
1637919710000|2021-11-26 09:41:50|428|425.4|427.6|425|428|425.4|427.6|425|0
1637919720000|2021-11-26 09:42:00|427.5|424.9|426.81|424.21|427.5|424.9|426.42|423.82|0
1637919730000|2021-11-26 09:42:10|426.62|424.02|427.21|424.61|427.21|424.61|426.62|424.02|0
1637919740000|2021-11-26 09:42:20|427.8|425.2|428.19|425.59|428.19|425.59|427.8|425.2|0
1637919750000|2021-11-26 09:42:30|428.49|425.89|428.68|426.08|428.68|426.08|428.39|425.79|0
1637919760000|2021-11-26 09:42:40|428.29|425.69|428.39|425.79|428.39|425.79|428.19|425.59|0
1637919770000|2021-11-26 09:42:50|428.59|425.99|428.59|425.99|428.79|426.19|428.59|425.99|0
1637919780000|2021-11-26 09:43:00|428.19|425.59|428.39|425.79|428.39|425.79|428.19|425.59|0
1637919790000|2021-11-26 09:43:10|427.6|425|427.6|425|427.7|425.1|426.81|424.21|0
1637919800000|2021-11-26 09:43:20|427.4|424.8|427.6|425|427.6|425|427.4|424.8|0
1637919810000|2021-11-26 09:43:30|428|425.4|427.8|425.2|428.19|425.59|427.8|425.2|0
1637919820000|2021-11-26 09:43:40|428|425.4|427.4|424.8|428.19|425.59|427.4|424.8|0
1637919830000|2021-11-26 09:43:50|427.6|425|427.21|424.61|427.6|425|427.21|424.61|0
1637919840000|2021-11-26 09:44:00|427.01|424.41|427.8|425.2|427.8|425.2|427.01|424.41|0
1637919850000|2021-11-26 09:44:10|428|425.4|427.6|425|428|425.4|427.6|425|0
1637919860000|2021-11-26 09:44:20|427.4|424.8|427.6|425|427.8|425.2|427.01|424.41|0
1637919870000|2021-11-26 09:44:30|427.01|424.41|427.8|425.2|427.8|425.2|427.01|424.41|0
1637919880000|2021-11-26 09:44:40|427.6|425|427.8|425.2|427.8|425.2|427.6|425|0
1637919890000|2021-11-26 09:44:50|427.6|425|427.6|425|427.8|425.2|427.6|425|0
1637919900000|2021-11-26 09:45:00|427.99|425.39|428.98|426.38|428.98|426.38|427.99|425.39|0
1637919910000|2021-11-26 09:45:10|429.18|426.58|429.27|426.67|429.38|426.78|429.18|426.58|0
1637919920000|2021-11-26 09:45:20|429.18|426.58|428.98|426.38|429.18|426.58|428.78|426.18|0
1637919930000|2021-11-26 09:45:30|428.78|426.18|428.78|426.18|428.78|426.18|428.68|426.08|0
1637919940000|2021-11-26 09:45:40|428.98|426.38|428.98|426.38|429.77|427.17|428.98|426.38|0
1637919950000|2021-11-26 09:45:50|429.38|426.78|428.59|425.99|429.47|426.87|428.59|425.99|0
1637919960000|2021-11-26 09:46:00|428.98|426.38|429.18|426.58|429.18|426.58|428.68|426.08|0
1637919970000|2021-11-26 09:46:10|429.07|426.47|429.37|426.77|429.37|426.77|428.98|426.38|0
1637919980000|2021-11-26 09:46:20|429.18|426.58|429.57|426.97|429.57|426.97|429.18|426.58|0
1637919990000|2021-11-26 09:46:30|429.67|427.07|430.16|427.56|430.16|427.56|429.67|427.07|0
1637920000000|2021-11-26 09:46:40|430.56|427.96|430.16|427.56|430.56|427.96|429.97|427.37|0
1637920010000|2021-11-26 09:46:50|430.46|427.86|430.56|427.96|430.76|428.16|430.46|427.86|0
1637920020000|2021-11-26 09:47:00|431.15|428.55|430.76|428.16|431.15|428.55|430.76|428.16|0
1637920030000|2021-11-26 09:47:10|431.15|428.55|430.95|428.35|431.15|428.55|430.95|428.35|0
1637920040000|2021-11-26 09:47:20|431.15|428.55|430.95|428.35|431.15|428.55|430.95|428.35|0
1637920050000|2021-11-26 09:47:30|431.15|428.55|431.55|428.95|431.75|429.15|431.15|428.55|0
1637920060000|2021-11-26 09:47:40|431.35|428.75|430.95|428.35|431.35|428.75|430.76|428.16|0
1637920070000|2021-11-26 09:47:50|431.15|428.55|430.36|427.76|431.15|428.55|430.16|427.56|0
1637920080000|2021-11-26 09:48:00|429.97|427.37|429.47|426.87|429.97|427.37|429.37|426.77|0
1637920090000|2021-11-26 09:48:10|429.18|426.58|429.18|426.58|429.37|426.77|429.18|426.58|0
1637920100000|2021-11-26 09:48:20|428.98|426.38|429.18|426.58|429.18|426.58|428.98|426.38|0
1637920110000|2021-11-26 09:48:30|428.98|426.38|428.58|425.98|428.98|426.38|428.58|425.98|0
1637920120000|2021-11-26 09:48:40|428.78|426.18|427.99|425.39|428.78|426.18|427.99|425.39|0
1637920130000|2021-11-26 09:48:50|428.19|425.59|429.57|426.97|429.57|426.97|428.19|425.59|0
1637920140000|2021-11-26 09:49:00|429.27|426.67|428.09|425.49|429.27|426.67|428.09|425.49|0
1637920150000|2021-11-26 09:49:10|428.39|425.79|428.58|425.98|428.58|425.98|428.39|425.79|0
1637920160000|2021-11-26 09:49:20|428.39|425.79|427.4|424.8|428.39|425.79|427.4|424.8|0
1637920170000|2021-11-26 09:49:30|427.6|425|428.19|425.59|428.19|425.59|427.6|425|0
1637920180000|2021-11-26 09:49:40|428.38|425.78|428.87|426.27|428.87|426.27|428.38|425.78|0
1637920190000|2021-11-26 09:49:50|428.78|426.18|429.07|426.47|429.07|426.47|428.78|426.18|0
1637920200000|2021-11-26 09:50:00|428.78|426.18|428.28|425.68|428.78|426.18|427.99|425.39|0
1637920210000|2021-11-26 09:50:10|428.38|425.78|427.79|425.19|428.38|425.78|427.6|425|0
1637920220000|2021-11-26 09:50:20|427.89|425.29|427.6|425|427.89|425.29|427.6|425|0
1637920230000|2021-11-26 09:50:30|427.79|425.19|427.6|425|427.79|425.19|427.6|425|0
1637920240000|2021-11-26 09:50:40|427.4|424.8|427.79|425.19|428.19|425.59|427.4|424.8|0
1637920250000|2021-11-26 09:50:50|427.2|424.6|427.2|424.6|427.3|424.7|427.2|424.6|0
1637920260000|2021-11-26 09:51:00|427|424.4|426.61|424.01|427|424.4|426.61|424.01|0
1637920270000|2021-11-26 09:51:10|426.81|424.21|426.61|424.01|427|424.4|426.61|424.01|0
1637920280000|2021-11-26 09:51:20|426.02|423.42|426.22|423.62|426.22|423.62|426.02|423.42|0
1637920290000|2021-11-26 09:51:30|426.61|424.01|426.41|423.81|426.61|424.01|426.21|423.61|0
1637920300000|2021-11-26 09:51:40|426.61|424.01|425.23|422.63|426.61|424.01|425.23|422.63|0
1637920310000|2021-11-26 09:51:50|425.03|422.43|425.03|422.43|425.03|422.43|425.03|422.43|0
1637920320000|2021-11-26 09:52:00|425.52|422.92|425.62|423.02|425.62|423.02|425.23|422.63|0
1637920330000|2021-11-26 09:52:10|425.82|423.22|426.61|424.01|426.81|424.21|425.82|423.22|0
1637920340000|2021-11-26 09:52:20|426.41|423.81|427.2|424.6|427.2|424.6|426.41|423.81|0
1637920350000|2021-11-26 09:52:30|426.61|424.01|427|424.4|427|424.4|426.61|424.01|0
1637920360000|2021-11-26 09:52:40|426.8|424.2|427.4|424.8|427.4|424.8|426.8|424.2|0
1637920370000|2021-11-26 09:52:50|427.99|425.39|428.58|425.98|428.58|425.98|427.99|425.39|0
1637920380000|2021-11-26 09:53:00|428.38|425.78|428.58|425.98|428.58|425.98|428.38|425.78|0
1637920390000|2021-11-26 09:53:10|428.67|426.07|428.78|426.18|428.78|426.18|428.67|426.07|0
1637920400000|2021-11-26 09:53:20|429.37|426.77|430.16|427.56|430.16|427.56|429.37|426.77|0
1637920410000|2021-11-26 09:53:30|429.76|427.16|429.96|427.36|429.96|427.36|429.76|427.16|0
1637920420000|2021-11-26 09:53:40|429.57|426.97|430.16|427.56|430.16|427.56|429.57|426.97|0
1637920430000|2021-11-26 09:53:50|429.96|427.36|430.36|427.76|430.65|428.05|429.96|427.36|0
1637920440000|2021-11-26 09:54:00|429.96|427.36|429.57|426.97|430.16|427.56|428.97|426.37|0
1637920450000|2021-11-26 09:54:10|429.37|426.77|429.26|426.66|429.37|426.77|429.26|426.66|0
1637920460000|2021-11-26 09:54:20|429.37|426.77|428.97|426.37|429.37|426.77|428.97|426.37|0
1637920470000|2021-11-26 09:54:30|428.38|425.78|428.18|425.58|428.38|425.78|428.18|425.58|0
1637920480000|2021-11-26 09:54:40|428.58|425.98|426.8|424.2|428.58|425.98|426.8|424.2|0
1637920490000|2021-11-26 09:54:50|426.7|424.1|426.9|424.3|427|424.4|426.7|424.1|0
1637920500000|2021-11-26 09:55:00|426.8|424.2|427.09|424.49|427.09|424.49|426.8|424.2|0
1637920510000|2021-11-26 09:55:10|427.39|424.79|427|424.4|427.59|424.99|427|424.4|0
1637920520000|2021-11-26 09:55:20|426.61|424.01|425.72|423.12|426.61|424.01|425.72|423.12|0
1637920530000|2021-11-26 09:55:30|425.62|423.02|426.8|424.2|426.8|424.2|425.62|423.02|0
1637920540000|2021-11-26 09:55:40|426.61|424.01|427|424.4|427|424.4|426.31|423.71|0
1637920550000|2021-11-26 09:55:50|427.2|424.6|427|424.4|427.2|424.6|427|424.4|0
1637920560000|2021-11-26 09:56:00|426.8|424.2|427|424.4|427|424.4|426.8|424.2|0
1637920570000|2021-11-26 09:56:10|426.9|424.3|426.6|424|426.9|424.3|426.6|424|0
1637920580000|2021-11-26 09:56:20|426.8|424.2|427.79|425.19|427.79|425.19|426.6|424|0
1637920590000|2021-11-26 09:56:30|427.98|425.38|427.49|424.89|427.98|425.38|427.49|424.89|0
1637920600000|2021-11-26 09:56:40|427.68|425.08|427.79|425.19|427.79|425.19|427.39|424.79|0
1637920610000|2021-11-26 09:56:50|427.98|425.38|427.2|424.6|427.98|425.38|427.2|424.6|0
1637920620000|2021-11-26 09:57:00|427.59|424.99|427.79|425.19|427.79|425.19|427.59|424.99|0
1637920630000|2021-11-26 09:57:10|427.59|424.99|427.79|425.19|427.79|425.19|427.59|424.99|0
1637920640000|2021-11-26 09:57:20|427.59|424.99|427.09|424.49|427.79|425.19|427.09|424.49|0
1637920650000|2021-11-26 09:57:30|426.8|424.2|427.19|424.59|427.19|424.59|426.8|424.2|0
1637920660000|2021-11-26 09:57:40|427.39|424.79|427.59|424.99|427.59|424.99|427.19|424.59|0
1637920670000|2021-11-26 09:57:50|427.79|425.19|427.98|425.38|427.98|425.38|427.79|425.19|0
1637920680000|2021-11-26 09:58:00|427.39|424.79|428.18|425.58|428.18|425.58|427.19|424.59|0
1637920690000|2021-11-26 09:58:10|428.47|425.87|428.97|426.37|428.97|426.37|427.98|425.38|0
1637920700000|2021-11-26 09:58:20|428.77|426.17|428.77|426.17|428.97|426.37|428.67|426.07|0
1637920710000|2021-11-26 09:58:30|428.38|425.78|428.18|425.58|428.38|425.78|427.78|425.18|0
1637920720000|2021-11-26 09:58:40|427.78|425.18|427.68|425.08|427.78|425.18|427.59|424.99|0
1637920730000|2021-11-26 09:58:50|427.78|425.18|427.78|425.18|427.78|425.18|427.68|425.08|0
1637920740000|2021-11-26 09:59:00|427.68|425.08|427.29|424.69|427.78|425.18|427.29|424.69|0
1637920750000|2021-11-26 09:59:10|427.19|424.59|427.78|425.18|427.88|425.28|427.19|424.59|0
1637920760000|2021-11-26 09:59:20|427.59|424.99|427.59|424.99|427.59|424.99|427.59|424.99|0
1637920770000|2021-11-26 09:59:30|427.39|424.79|427|424.4|427.39|424.79|427|424.4|0
1637920780000|2021-11-26 09:59:40|426.8|424.2|426.01|423.41|426.8|424.2|426.01|423.41|0
1637920790000|2021-11-26 09:59:50|425.91|423.31|426.6|424|426.6|424|425.91|423.31|0
1637920800000|2021-11-26 10:00:00|426.8|424.2|426.4|423.8|426.8|424.2|426.4|423.8|0
1637920810000|2021-11-26 10:00:10|426.1|423.5|426.8|424.2|426.8|424.2|426.1|423.5|0
1637920820000|2021-11-26 10:00:20|427.48|424.88|428.97|426.37|428.97|426.37|427.48|424.88|0
1637920830000|2021-11-26 10:00:30|429.16|426.56|429.46|426.86|429.46|426.86|429.16|426.56|0
1637920840000|2021-11-26 10:00:40|429.95|427.35|429.95|427.35|429.95|427.35|429.76|427.16|0
1637920850000|2021-11-26 10:00:50|430.15|427.55|429.95|427.35|430.15|427.55|429.95|427.35|0
1637920860000|2021-11-26 10:01:00|430.35|427.75|429.16|426.56|430.35|427.75|429.16|426.56|0
1637920870000|2021-11-26 10:01:10|429.06|426.46|427.98|425.38|429.06|426.46|427.98|425.38|0
1637920880000|2021-11-26 10:01:20|428.37|425.77|428.47|425.87|428.57|425.97|428.37|425.77|0
1637920890000|2021-11-26 10:01:30|428.18|425.58|428.86|426.26|428.86|426.26|428.18|425.58|0
1637920900000|2021-11-26 10:01:40|429.16|426.56|428.37|425.77|429.16|426.56|428.18|425.58|0
1637920910000|2021-11-26 10:01:50|428.27|425.67|427.98|425.38|428.37|425.77|427.98|425.38|0
1637920920000|2021-11-26 10:02:00|428.77|426.17|429.95|427.35|429.95|427.35|428.77|426.17|0
1637920930000|2021-11-26 10:02:10|430.35|427.75|430.55|427.95|430.74|428.14|430.35|427.75|0
1637920940000|2021-11-26 10:02:20|430.74|428.14|430.55|427.95|430.94|428.34|430.55|427.95|0
1637920950000|2021-11-26 10:02:30|430.94|428.34|430.74|428.14|430.94|428.34|430.55|427.95|0
1637920960000|2021-11-26 10:02:40|431.34|428.74|431.14|428.54|431.53|428.93|430.94|428.34|0
1637920970000|2021-11-26 10:02:50|431.34|428.74|431.53|428.93|431.93|429.33|431.34|428.74|0
1637920980000|2021-11-26 10:03:00|431.73|429.13|431.04|428.44|431.73|429.13|430.94|428.34|0
1637920990000|2021-11-26 10:03:10|430.94|428.34|431.73|429.13|431.73|429.13|430.94|428.34|0
1637921000000|2021-11-26 10:03:20|431.93|429.33|432.33|429.73|432.33|429.73|431.53|428.93|0
1637921010000|2021-11-26 10:03:30|431.93|429.33|431.53|428.93|431.93|429.33|431.53|428.93|0
1637921020000|2021-11-26 10:03:40|431.63|429.03|431.73|429.13|431.93|429.33|431.53|428.93|0
1637921030000|2021-11-26 10:03:50|431.34|428.74|430.94|428.34|431.34|428.74|430.94|428.34|0
1637921040000|2021-11-26 10:04:00|431.14|428.54|430.74|428.14|431.14|428.54|430.74|428.14|0
1637921050000|2021-11-26 10:04:10|431.34|428.74|432.42|429.82|432.42|429.82|431.34|428.74|0
1637921060000|2021-11-26 10:04:20|432.13|429.53|432.62|430.02|432.72|430.12|432.13|429.53|0
1637921070000|2021-11-26 10:04:30|432.92|430.32|432.92|430.32|432.92|430.32|432.92|430.32|0
1637921080000|2021-11-26 10:04:40|432.72|430.12|432.72|430.12|432.72|430.12|432.72|430.12|0
1637921090000|2021-11-26 10:04:50|432.52|429.92|432.42|429.82|432.72|430.12|432.42|429.82|0
1637921100000|2021-11-26 10:05:00|432.52|429.92|431.93|429.33|432.52|429.92|431.93|429.33|0
1637921110000|2021-11-26 10:05:10|432.52|429.92|433.31|430.71|433.31|430.71|432.32|429.72|0
1637921120000|2021-11-26 10:05:20|433.51|430.91|433.31|430.71|433.51|430.91|433.31|430.71|0
1637921130000|2021-11-26 10:05:30|432.52|429.92|432.72|430.12|432.92|430.32|432.52|429.92|0
1637921140000|2021-11-26 10:05:40|432.22|429.62|432.42|429.82|432.62|430.02|432.13|429.53|0
1637921150000|2021-11-26 10:05:50|432.72|430.12|432.92|430.32|433.01|430.41|432.72|430.12|0
1637921160000|2021-11-26 10:06:00|432.32|429.72|432.72|430.12|432.92|430.32|432.32|429.72|0
1637921170000|2021-11-26 10:06:10|432.52|429.92|432.32|429.72|432.52|429.92|432.13|429.53|0
1637921180000|2021-11-26 10:06:20|432.12|429.52|431.53|428.93|432.12|429.52|431.33|428.73|0
1637921190000|2021-11-26 10:06:30|431.33|428.73|431.33|428.73|431.53|428.93|431.33|428.73|0
1637921200000|2021-11-26 10:06:40|431.53|428.93|432.52|429.92|432.52|429.92|431.53|428.93|0
1637921210000|2021-11-26 10:06:50|432.32|429.72|432.62|430.02|432.62|430.02|432.32|429.72|0
1637921220000|2021-11-26 10:07:00|432.32|429.72|431.13|428.53|432.32|429.72|431.13|428.53|0
1637921230000|2021-11-26 10:07:10|430.94|428.34|430.54|427.94|430.94|428.34|430.54|427.94|0
1637921240000|2021-11-26 10:07:20|430.74|428.14|430.94|428.34|431.33|428.73|430.74|428.14|0
1637921260000|2021-11-26 10:07:40|430.54|427.94|430.34|427.74|430.74|428.14|430.34|427.74|0
1637921270000|2021-11-26 10:07:50|430.74|428.14|430.74|428.14|430.74|428.14|430.64|428.04|0
1637921280000|2021-11-26 10:08:00|430.94|428.34|431.33|428.73|431.33|428.73|430.94|428.34|0
1637921290000|2021-11-26 10:08:10|431.53|428.93|431.73|429.13|431.93|429.33|431.53|428.93|0
1637921300000|2021-11-26 10:08:20|431.53|428.93|431.53|428.93|431.53|428.93|431.53|428.93|0
1637921310000|2021-11-26 10:08:30|431.62|429.02|431.53|428.93|431.73|429.13|431.53|428.93|0
1637921320000|2021-11-26 10:08:40|431.73|429.13|431.92|429.32|432.32|429.72|431.73|429.13|0
1637921330000|2021-11-26 10:08:50|431.73|429.13|431.53|428.93|431.73|429.13|431.53|428.93|0
1637921340000|2021-11-26 10:09:00|431.23|428.63|430.94|428.34|431.23|428.63|430.63|428.03|0
1637921350000|2021-11-26 10:09:10|430.74|428.14|431.53|428.93|431.53|428.93|430.74|428.14|0
1637921360000|2021-11-26 10:09:20|432.12|429.52|432.12|429.52|432.12|429.52|431.92|429.32|0
1637921370000|2021-11-26 10:09:30|432.02|429.42|432.32|429.72|432.32|429.72|432.02|429.42|0
1637921380000|2021-11-26 10:09:40|432.52|429.92|433.11|430.51|433.21|430.61|432.52|429.92|0
1637921390000|2021-11-26 10:09:50|432.91|430.31|431.82|429.22|433.11|430.51|431.82|429.22|0
1637921400000|2021-11-26 10:10:00|432.22|429.62|432.02|429.42|432.22|429.62|432.02|429.42|0
1637921410000|2021-11-26 10:10:10|432.22|429.62|430.99|428.39|432.22|429.62|430.99|428.39|0
1637921420000|2021-11-26 10:10:20|427.12|424.52|429.45|426.85|429.65|427.05|427.12|424.52|0
1637921430000|2021-11-26 10:10:30|429.65|427.05|430.25|427.65|430.25|427.65|429.45|426.85|0
1637921440000|2021-11-26 10:10:40|430.15|427.55|430.45|427.85|430.45|427.85|430.05|427.45|0
1637921450000|2021-11-26 10:10:50|430.25|427.65|430.35|427.75|430.45|427.85|430.25|427.65|0
1637921460000|2021-11-26 10:11:00|430.25|427.65|429.65|427.05|430.25|427.65|429.55|426.95|0
1637921470000|2021-11-26 10:11:10|430.25|427.65|430.85|428.25|431.65|429.05|430.25|427.65|0
1637921480000|2021-11-26 10:11:20|430.45|427.85|430.85|428.25|430.85|428.25|430.45|427.85|0
1637921490000|2021-11-26 10:11:30|431.05|428.45|430.85|428.25|431.05|428.45|430.85|428.25|0
1637921500000|2021-11-26 10:11:40|431.05|428.45|431.25|428.65|431.45|428.85|431.05|428.45|0
1637921510000|2021-11-26 10:11:50|431.15|428.55|430.85|428.25|431.25|428.65|430.85|428.25|0
1637921520000|2021-11-26 10:12:00|430.45|427.85|430.65|428.05|430.85|428.25|430.45|427.85|0
1637921530000|2021-11-26 10:12:10|430.45|427.85|430.05|427.45|430.45|427.85|430.05|427.45|0
1637921540000|2021-11-26 10:12:20|430.25|427.65|430.45|427.85|430.45|427.85|430.05|427.45|0
1637921550000|2021-11-26 10:12:30|430.25|427.65|429.85|427.25|430.25|427.65|429.85|427.25|0
1637921560000|2021-11-26 10:12:40|429.75|427.15|430.05|427.45|430.05|427.45|429.75|427.15|0
1637921570000|2021-11-26 10:12:50|429.85|427.25|430.05|427.45|430.05|427.45|429.85|427.25|0
1637921580000|2021-11-26 10:13:00|430.55|427.95|430.85|428.25|430.85|428.25|430.55|427.95|0
1637921590000|2021-11-26 10:13:10|430.65|428.05|430.65|428.05|430.94|428.34|430.65|428.05|0
1637921600000|2021-11-26 10:13:20|430.85|428.25|430.65|428.05|430.85|428.25|430.45|427.85|0
1637921610000|2021-11-26 10:13:30|430.45|427.85|430.65|428.05|430.65|428.05|430.45|427.85|0
1637921620000|2021-11-26 10:13:40|430.45|427.85|430.65|428.05|430.65|428.05|430.45|427.85|0
1637921630000|2021-11-26 10:13:50|430.45|427.85|430.25|427.65|430.45|427.85|430.25|427.65|0
1637921640000|2021-11-26 10:14:00|430.45|427.85|431.45|428.85|431.45|428.85|430.45|427.85|0
1637921650000|2021-11-26 10:14:10|431.25|428.65|431.65|429.05|431.65|429.05|431.25|428.65|0
1637921660000|2021-11-26 10:14:20|431.45|428.85|432.05|429.45|432.05|429.45|431.45|428.85|0
1637921670000|2021-11-26 10:14:30|431.85|429.25|430.25|427.65|431.85|429.25|430.25|427.65|0
1637921680000|2021-11-26 10:14:40|430.45|427.85|430.74|428.14|430.74|428.14|430.45|427.85|0
1637921690000|2021-11-26 10:14:50|430.65|428.05|430.25|427.65|430.65|428.05|430.25|427.65|0
1637921700000|2021-11-26 10:15:00|430.14|427.54|430.45|427.85|430.45|427.85|430.14|427.54|0
1637921710000|2021-11-26 10:15:10|430.34|427.74|430.45|427.85|430.45|427.85|430.25|427.65|0
1637921720000|2021-11-26 10:15:20|430.25|427.65|430.45|427.85|430.65|428.05|430.25|427.65|0
1637921730000|2021-11-26 10:15:30|430.34|427.74|430.45|427.85|430.45|427.85|430.34|427.74|0
1637921740000|2021-11-26 10:15:40|430.34|427.74|430.65|428.05|430.65|428.05|430.34|427.74|0
1637921750000|2021-11-26 10:15:50|430.25|427.65|430.45|427.85|430.45|427.85|430.25|427.65|0
1637921760000|2021-11-26 10:16:00|430.65|428.05|430.25|427.65|430.85|428.25|430.25|427.65|0
1637921770000|2021-11-26 10:16:10|429.74|427.14|430.45|427.85|430.45|427.85|429.65|427.05|0
1637921780000|2021-11-26 10:16:20|430.05|427.45|429.85|427.25|430.05|427.45|429.65|427.05|0
1637921790000|2021-11-26 10:16:30|430.05|427.45|430.25|427.65|430.25|427.65|430.05|427.45|0
1637921800000|2021-11-26 10:16:40|430.05|427.45|430.05|427.45|430.25|427.65|430.05|427.45|0
1637921810000|2021-11-26 10:16:50|429.85|427.25|429.65|427.05|429.85|427.25|429.65|427.05|0
1637921820000|2021-11-26 10:17:00|429.45|426.85|429.25|426.65|429.45|426.85|429.25|426.65|0
1637921830000|2021-11-26 10:17:10|429.05|426.45|429.45|426.85|429.65|427.05|429.05|426.45|0
1637921840000|2021-11-26 10:17:20|429.85|427.25|429.65|427.05|429.85|427.25|429.45|426.85|0
1637921850000|2021-11-26 10:17:30|429.85|427.25|429.85|427.25|429.85|427.25|429.65|427.05|0
1637921860000|2021-11-26 10:17:40|428.85|426.25|428.45|425.85|428.85|426.25|428.45|425.85|0
1637921870000|2021-11-26 10:17:50|429.05|426.45|428.05|425.45|429.05|426.45|428.05|425.45|0
1637921880000|2021-11-26 10:18:00|427.85|425.25|427.65|425.05|427.85|425.25|427.65|425.05|0
1637921890000|2021-11-26 10:18:10|428.05|425.45|427.05|424.45|428.05|425.45|427.05|424.45|0
1637921900000|2021-11-26 10:18:20|427.25|424.65|426.86|424.26|427.25|424.65|426.86|424.26|0
1637921910000|2021-11-26 10:18:30|427.05|424.45|426.46|423.86|427.05|424.45|426.46|423.86|0
1637921920000|2021-11-26 10:18:40|426.26|423.66|426.55|423.95|426.55|423.95|426.26|423.66|0
1637921930000|2021-11-26 10:18:50|426.46|423.86|426.66|424.06|426.66|424.06|426.46|423.86|0
1637921940000|2021-11-26 10:19:00|426.46|423.86|426.55|423.95|426.55|423.95|426.26|423.66|0
1637921950000|2021-11-26 10:19:10|426.46|423.86|427.45|424.85|427.45|424.85|426.46|423.86|0
1637921960000|2021-11-26 10:19:20|427.65|425.05|427.45|424.85|427.65|425.05|427.45|424.85|0
1637921970000|2021-11-26 10:19:30|427.65|425.05|427.45|424.85|427.65|425.05|427.45|424.85|0
1637921980000|2021-11-26 10:19:40|427.65|425.05|427.05|424.45|427.65|425.05|427.05|424.45|0
1637921990000|2021-11-26 10:19:50|426.65|424.05|425.86|423.26|426.75|424.15|425.86|423.26|0
1637922000000|2021-11-26 10:20:00|426.26|423.66|425.86|423.26|426.46|423.86|425.86|423.26|0
1637922010000|2021-11-26 10:20:10|426.26|423.66|425.66|423.06|426.26|423.66|425.66|423.06|0
1637922020000|2021-11-26 10:20:20|425.26|422.66|425.26|422.66|425.46|422.86|425.26|422.66|0
1637922030000|2021-11-26 10:20:30|425.46|422.86|425.46|422.86|425.46|422.86|425.26|422.66|0
1637922040000|2021-11-26 10:20:40|425.66|423.06|426.06|423.46|426.15|423.55|425.66|423.06|0
1637922050000|2021-11-26 10:20:50|426.15|423.55|426.65|424.05|426.65|424.05|426.15|423.55|0
1637922060000|2021-11-26 10:21:00|427.05|424.45|427.65|425.05|427.65|425.05|427.05|424.45|0
1637922070000|2021-11-26 10:21:10|428.05|425.45|428.65|426.05|428.65|426.05|428.05|425.45|0
1637922080000|2021-11-26 10:21:20|428.45|425.85|428.65|426.05|428.65|426.05|428.45|425.85|0
1637922090000|2021-11-26 10:21:30|428.45|425.85|428.65|426.05|428.65|426.05|428.45|425.85|0
1637922100000|2021-11-26 10:21:40|428.45|425.85|428.65|426.05|428.65|426.05|428.45|425.85|0
1637922110000|2021-11-26 10:21:50|429.98|427.38|429.67|427.07|429.98|427.38|429.67|427.07|0
1637922120000|2021-11-26 10:22:00|429.76|427.16|429.36|426.76|429.76|427.16|429.16|426.56|0
1637922130000|2021-11-26 10:22:10|429.56|426.96|429.95|427.35|429.95|427.35|429.56|426.96|0
1637922140000|2021-11-26 10:22:20|430.05|427.45|430.45|427.85|430.45|427.85|430.05|427.45|0
1637922150000|2021-11-26 10:22:30|430.55|427.95|430.55|427.95|430.55|427.95|430.55|427.95|0
1637922160000|2021-11-26 10:22:40|430.75|428.15|430.35|427.75|430.75|428.15|430.35|427.75|0
1637922170000|2021-11-26 10:22:50|430.75|428.15|430.35|427.75|430.95|428.35|430.35|427.75|0
1637922180000|2021-11-26 10:23:00|430.15|427.55|430.15|427.55|430.55|427.95|430.15|427.55|0
1637922190000|2021-11-26 10:23:10|430.35|427.75|430.15|427.55|430.35|427.75|430.15|427.55|0
1637922200000|2021-11-26 10:23:20|430.35|427.75|430.05|427.45|430.35|427.75|430.05|427.45|0
1637922210000|2021-11-26 10:23:30|430.55|427.95|429.75|427.15|430.55|427.95|429.75|427.15|0
1637922220000|2021-11-26 10:23:40|430.15|427.55|429.95|427.35|430.55|427.95|429.95|427.35|0
1637922240000|2021-11-26 10:24:00|430.25|427.65|429.95|427.35|430.25|427.65|429.95|427.35|0
1637922250000|2021-11-26 10:24:10|430.15|427.55|430.15|427.55|430.15|427.55|429.95|427.35|0
1637922260000|2021-11-26 10:24:20|430.35|427.75|430.45|427.85|430.45|427.85|430.15|427.55|0
1637922270000|2021-11-26 10:24:30|430.35|427.75|429.55|426.95|430.35|427.75|429.35|426.75|0
1637922280000|2021-11-26 10:24:40|429.35|426.75|429.35|426.75|429.35|426.75|429.35|426.75|0
1637922290000|2021-11-26 10:24:50|429.15|426.55|429.15|426.55|429.25|426.65|429.15|426.55|0
1637922300000|2021-11-26 10:25:00|429.25|426.65|429.35|426.75|429.55|426.95|429.25|426.65|0
1637922310000|2021-11-26 10:25:10|428.95|426.35|428.16|425.56|428.95|426.35|428.16|425.56|0
1637922320000|2021-11-26 10:25:20|428.36|425.76|428.36|425.76|428.56|425.96|428.36|425.76|0
1637922330000|2021-11-26 10:25:30|428.45|425.85|428.36|425.76|428.45|425.85|428.36|425.76|0
1637922340000|2021-11-26 10:25:40|428.56|425.96|428.65|426.05|428.76|426.16|428.56|425.96|0
1637922350000|2021-11-26 10:25:50|428.56|425.96|428.75|426.15|428.76|426.16|428.56|425.96|0
1637922360000|2021-11-26 10:26:00|428.95|426.35|429.35|426.75|429.35|426.75|428.95|426.35|0
1637922370000|2021-11-26 10:26:10|429.75|427.15|430.15|427.55|430.15|427.55|429.75|427.15|0
1637922380000|2021-11-26 10:26:20|430.05|427.45|429.95|427.35|430.35|427.75|429.95|427.35|0
1637922390000|2021-11-26 10:26:30|429.85|427.25|430.05|427.45|430.15|427.55|429.85|427.25|0
1637922400000|2021-11-26 10:26:40|429.95|427.35|430.15|427.55|430.15|427.55|429.95|427.35|0
1637922410000|2021-11-26 10:26:50|430.35|427.75|430.15|427.55|430.35|427.75|429.95|427.35|0
1637922420000|2021-11-26 10:27:00|429.95|427.35|429.15|426.55|429.95|427.35|429.15|426.55|0
1637922430000|2021-11-26 10:27:10|428.95|426.35|429.55|426.95|429.55|426.95|428.95|426.35|0
1637922440000|2021-11-26 10:27:20|429.75|427.15|430.05|427.45|430.15|427.55|429.75|427.15|0
1637922450000|2021-11-26 10:27:30|429.95|427.35|429.85|427.25|429.95|427.35|429.75|427.15|0
1637922460000|2021-11-26 10:27:40|430.15|427.55|430.04|427.44|430.15|427.55|430.04|427.44|0
1637922470000|2021-11-26 10:27:50|430.64|428.04|430.95|428.35|430.95|428.35|430.55|427.95|0
1637922480000|2021-11-26 10:28:00|431.24|428.64|431.35|428.75|431.84|429.24|431.24|428.64|0
1637922490000|2021-11-26 10:28:10|430.95|428.35|431.15|428.55|431.15|428.55|430.95|428.35|0
1637922500000|2021-11-26 10:28:20|431.04|428.44|431.74|429.14|431.94|429.34|431.04|428.44|0
1637922510000|2021-11-26 10:28:30|431.94|429.34|432.34|429.74|432.34|429.74|431.94|429.34|0
1637922520000|2021-11-26 10:28:40|432.14|429.54|432.94|430.34|432.94|430.34|432.14|429.54|0
1637922530000|2021-11-26 10:28:50|432.74|430.14|432.74|430.14|432.74|430.14|432.54|429.94|0
1637922540000|2021-11-26 10:29:00|432.34|429.74|432.54|429.94|432.54|429.94|432.34|429.74|0
1637922550000|2021-11-26 10:29:10|432.34|429.74|432.74|430.14|432.74|430.14|432.34|429.74|0
1637922560000|2021-11-26 10:29:20|432.54|429.94|432.54|429.94|432.54|429.94|432.44|429.84|0
1637922570000|2021-11-26 10:29:30|432.34|429.74|432.14|429.54|432.34|429.74|432.14|429.54|0
1637922580000|2021-11-26 10:29:40|431.54|428.94|431.74|429.14|431.74|429.14|431.34|428.74|0
1637922590000|2021-11-26 10:29:50|432.04|429.44|431.74|429.14|432.14|429.54|431.74|429.14|0
1637922600000|2021-11-26 10:30:00|432.14|429.54|431.54|428.94|432.34|429.74|431.54|428.94|0
1637922610000|2021-11-26 10:30:10|431.34|428.74|430.94|428.34|431.34|428.74|430.94|428.34|0
1637922620000|2021-11-26 10:30:20|430.55|427.95|430.55|427.95|430.55|427.95|430.35|427.75|0
1637922630000|2021-11-26 10:30:30|430.74|428.14|431.44|428.84|431.44|428.84|430.74|428.14|0
1637922640000|2021-11-26 10:30:40|431.54|428.94|431.54|428.94|431.74|429.14|431.54|428.94|0
1637922650000|2021-11-26 10:30:50|431.34|428.74|431.14|428.54|431.64|429.04|431.14|428.54|0
1637922660000|2021-11-26 10:31:00|430.84|428.24|430.44|427.84|430.94|428.34|430.35|427.75|0
1637922670000|2021-11-26 10:31:10|430.15|427.55|430.35|427.75|430.35|427.75|429.95|427.35|0
1637922680000|2021-11-26 10:31:20|430.34|427.74|430.34|427.74|430.54|427.94|430.15|427.55|0
1637922690000|2021-11-26 10:31:30|430.64|428.04|430.74|428.14|430.74|428.14|430.54|427.94|0
1637922700000|2021-11-26 10:31:40|430.34|427.74|430.15|427.55|430.34|427.74|430.15|427.55|0
1637922710000|2021-11-26 10:31:50|430.34|427.74|430.14|427.54|430.34|427.74|430.14|427.54|0
1637922720000|2021-11-26 10:32:00|430.54|427.94|430.14|427.54|430.54|427.94|430.14|427.54|0
1637922730000|2021-11-26 10:32:10|429.75|427.15|429.24|426.64|429.75|427.15|429.24|426.64|0
1637922740000|2021-11-26 10:32:20|429.15|426.55|429.55|426.95|429.55|426.95|429.15|426.55|0
1637922750000|2021-11-26 10:32:30|429.75|427.15|429.75|427.15|429.84|427.24|429.75|427.15|0
1637922760000|2021-11-26 10:32:40|429.84|427.24|429.84|427.24|430.04|427.44|429.75|427.15|0
1637922770000|2021-11-26 10:32:50|429.94|427.34|430.34|427.74|430.34|427.74|429.94|427.34|0
1637922780000|2021-11-26 10:33:00|430.54|427.94|429.15|426.55|430.54|427.94|429.15|426.55|0
1637922790000|2021-11-26 10:33:10|429.35|426.75|429.35|426.75|429.35|426.75|429.15|426.55|0
1637922800000|2021-11-26 10:33:20|429.15|426.55|428.05|425.45|429.15|426.55|428.05|425.45|0
1637922810000|2021-11-26 10:33:30|428.15|425.55|427.95|425.35|428.35|425.75|427.95|425.35|0
1637922820000|2021-11-26 10:33:40|427.75|425.15|427.75|425.15|427.75|425.15|427.75|425.15|0
1637922830000|2021-11-26 10:33:50|427.65|425.05|427.16|424.56|427.65|425.05|427.16|424.56|0
1637922840000|2021-11-26 10:34:00|426.76|424.16|426.56|423.96|426.96|424.36|426.56|423.96|0
1637922850000|2021-11-26 10:34:10|426.85|424.25|426.96|424.36|426.96|424.36|426.56|423.96|0
1637922860000|2021-11-26 10:34:20|427.35|424.75|427.35|424.75|427.55|424.95|427.35|424.75|0
1637922870000|2021-11-26 10:34:30|427.16|424.56|427.75|425.15|427.95|425.35|427.16|424.56|0
1637922880000|2021-11-26 10:34:40|427.95|425.35|427.75|425.15|427.95|425.35|427.75|425.15|0
1637922890000|2021-11-26 10:34:50|427.15|424.55|427.15|424.55|427.15|424.55|426.96|424.36|0
1637922900000|2021-11-26 10:35:00|426.76|424.16|426.96|424.36|426.96|424.36|426.56|423.96|0
1637922910000|2021-11-26 10:35:10|427.55|424.95|427.15|424.55|427.55|424.95|427.15|424.55|0
1637922920000|2021-11-26 10:35:20|426.96|424.36|426.56|423.96|427.15|424.55|426.56|423.96|0
1637922930000|2021-11-26 10:35:30|426.76|424.16|426.56|423.96|426.76|424.16|426.36|423.76|0
1637922940000|2021-11-26 10:35:40|426.76|424.16|426.45|423.85|426.96|424.36|426.45|423.85|0
1637922950000|2021-11-26 10:35:50|426.36|423.76|426.76|424.16|426.76|424.16|426.36|423.76|0
1637922960000|2021-11-26 10:36:00|426.45|423.85|426.65|424.05|426.65|424.05|426.36|423.76|0
1637922970000|2021-11-26 10:36:10|426.36|423.76|426.36|423.76|426.36|423.76|426.36|423.76|0
1637922980000|2021-11-26 10:36:20|425.96|423.36|426.76|424.16|426.76|424.16|425.96|423.36|0
1637922990000|2021-11-26 10:36:30|427.15|424.55|427.05|424.45|427.15|424.55|426.95|424.35|0
1637923000000|2021-11-26 10:36:40|427.15|424.55|426.16|423.56|427.15|424.55|426.16|423.56|0
1637923010000|2021-11-26 10:36:50|426.36|423.76|426.56|423.96|426.65|424.05|426.36|423.76|0
1637923020000|2021-11-26 10:37:00|426.65|424.05|426.76|424.16|426.76|424.16|425.96|423.36|0
1637923030000|2021-11-26 10:37:10|426.56|423.96|426.76|424.16|426.76|424.16|426.56|423.96|0
1637923040000|2021-11-26 10:37:20|426.95|424.35|426.95|424.35|426.95|424.35|426.95|424.35|0
1637923050000|2021-11-26 10:37:30|427.15|424.55|426.75|424.15|427.15|424.55|426.75|424.15|0
1637923060000|2021-11-26 10:37:40|426.95|424.35|427.15|424.55|427.35|424.75|426.95|424.35|0
1637923070000|2021-11-26 10:37:50|426.75|424.15|427.55|424.95|427.55|424.95|426.75|424.15|0
1637923080000|2021-11-26 10:38:00|427.45|424.85|427.15|424.55|427.55|424.95|427.15|424.55|0
1637923090000|2021-11-26 10:38:10|426.75|424.15|426.75|424.15|426.95|424.35|426.56|423.96|0
1637923100000|2021-11-26 10:38:20|426.56|423.96|427.15|424.55|427.15|424.55|426.56|423.96|0
1637923110000|2021-11-26 10:38:30|426.95|424.35|426.95|424.35|426.95|424.35|426.95|424.35|0
1637923120000|2021-11-26 10:38:40|426.75|424.15|426.36|423.76|427.15|424.55|426.36|423.76|0
1637923130000|2021-11-26 10:38:50|426.75|424.15|426.36|423.76|426.75|424.15|426.16|423.56|0
1637923140000|2021-11-26 10:39:00|426.75|424.15|426.75|424.15|426.95|424.35|426.75|424.15|0
1637923150000|2021-11-26 10:39:10|426.55|423.95|426.55|423.95|426.55|423.95|426.55|423.95|0
1637923160000|2021-11-26 10:39:20|426.45|423.85|426.75|424.15|426.75|424.15|426.36|423.76|0
1637923170000|2021-11-26 10:39:30|427.15|424.55|427.35|424.75|427.35|424.75|427.15|424.55|0
1637923180000|2021-11-26 10:39:40|427.15|424.55|426.95|424.35|427.15|424.55|426.95|424.35|0
1637923200000|2021-11-26 10:40:00|426.55|423.95|426.55|423.95|426.55|423.95|426.25|423.65|0
1637923210000|2021-11-26 10:40:10|426.65|424.05|426.16|423.56|426.65|424.05|426.16|423.56|0
1637923220000|2021-11-26 10:40:20|426.25|423.65|425.96|423.36|426.25|423.65|425.96|423.36|0
1637923230000|2021-11-26 10:40:30|425.56|422.96|425.76|423.16|425.76|423.16|425.56|422.96|0
1637923240000|2021-11-26 10:40:40|425.56|422.96|426.05|423.45|426.05|423.45|425.56|422.96|0
1637923250000|2021-11-26 10:40:50|426.16|423.56|426.16|423.56|426.16|423.56|425.96|423.36|0
1637923260000|2021-11-26 10:41:00|425.96|423.36|425.76|423.16|425.96|423.36|425.76|423.16|0
1637923270000|2021-11-26 10:41:10|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1637923280000|2021-11-26 10:41:20|426.35|423.75|426.55|423.95|426.55|423.95|425.96|423.36|0
1637923290000|2021-11-26 10:41:30|425.76|423.16|425.16|422.56|425.76|423.16|425.16|422.56|0
1637923300000|2021-11-26 10:41:40|424.96|422.36|424.76|422.16|425.16|422.56|424.76|422.16|0
1637923310000|2021-11-26 10:41:50|424.96|422.36|425.16|422.56|425.16|422.56|424.96|422.36|0
1637923320000|2021-11-26 10:42:00|424.96|422.36|424.76|422.16|424.96|422.36|424.57|421.97|0
1637923340000|2021-11-26 10:42:20|424.86|422.26|423.77|421.17|424.86|422.26|423.77|421.17|0
1637923350000|2021-11-26 10:42:30|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1637923360000|2021-11-26 10:42:40|423.77|421.17|424.17|421.57|424.17|421.57|423.57|420.97|0
1637923370000|2021-11-26 10:42:50|423.97|421.37|424.17|421.57|424.17|421.57|423.97|421.37|0
1637923380000|2021-11-26 10:43:00|424.07|421.47|424.37|421.77|424.37|421.77|424.07|421.47|0
1637923390000|2021-11-26 10:43:10|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1637923400000|2021-11-26 10:43:20|424.56|421.96|424.37|421.77|424.56|421.96|424.37|421.77|0
1637923410000|2021-11-26 10:43:30|424.26|421.66|424.06|421.46|424.37|421.77|424.06|421.46|0
1637923420000|2021-11-26 10:43:40|424.56|421.96|425.16|422.56|425.16|422.56|424.56|421.96|0
1637923430000|2021-11-26 10:43:50|425.26|422.66|425.56|422.96|425.56|422.96|425.26|422.66|0
1637923440000|2021-11-26 10:44:00|425.45|422.85|425.45|422.85|425.56|422.96|425.45|422.85|0
1637923450000|2021-11-26 10:44:10|425.56|422.96|425.45|422.85|425.56|422.96|425.36|422.76|0
1637923460000|2021-11-26 10:44:20|425.56|422.96|425.36|422.76|425.56|422.96|425.36|422.76|0
1637923470000|2021-11-26 10:44:30|425.45|422.85|425.56|422.96|425.56|422.96|425.45|422.85|0
1637923480000|2021-11-26 10:44:40|425.85|423.25|425.95|423.35|425.95|423.35|425.76|423.16|0
1637923490000|2021-11-26 10:44:50|426.15|423.55|425.75|423.15|426.15|423.55|425.75|423.15|0
1637923500000|2021-11-26 10:45:00|425.85|423.25|424.76|422.16|425.85|423.25|424.76|422.16|0
1637923510000|2021-11-26 10:45:10|425.36|422.76|425.56|422.96|425.56|422.96|425.36|422.76|0
1637923520000|2021-11-26 10:45:20|425.36|422.76|425.16|422.56|425.36|422.76|425.16|422.56|0
1637923530000|2021-11-26 10:45:30|424.96|422.36|424.56|421.96|424.96|422.36|424.36|421.76|0
1637923540000|2021-11-26 10:45:40|424.36|421.76|424.17|421.57|424.36|421.76|424.17|421.57|0
1637923550000|2021-11-26 10:45:50|424.06|421.46|424.36|421.76|424.36|421.76|424.06|421.46|0
1637923560000|2021-11-26 10:46:00|423.97|421.37|424.96|422.36|424.96|422.36|423.77|421.17|0
1637923570000|2021-11-26 10:46:10|425.16|422.56|424.66|422.06|425.16|422.56|424.66|422.06|0
1637923580000|2021-11-26 10:46:20|424.56|421.96|424.76|422.16|424.76|422.16|424.56|421.96|0
1637923590000|2021-11-26 10:46:30|424.56|421.96|424.56|421.96|424.76|422.16|424.56|421.96|0
1637923600000|2021-11-26 10:46:40|424.36|421.76|424.26|421.66|424.56|421.96|424.17|421.57|0
1637923610000|2021-11-26 10:46:50|424.17|421.57|424.17|421.57|424.36|421.76|424.17|421.57|0
1637923620000|2021-11-26 10:47:00|424.36|421.76|423.97|421.37|424.36|421.76|423.97|421.37|0
1637923630000|2021-11-26 10:47:10|424.46|421.86|424.16|421.56|424.46|421.86|424.16|421.56|0
1637923640000|2021-11-26 10:47:20|424.36|421.76|424.16|421.56|424.36|421.76|424.16|421.56|0
1637923650000|2021-11-26 10:47:30|424.26|421.66|424.76|422.16|424.76|422.16|424.16|421.56|0
1637923660000|2021-11-26 10:47:40|424.96|422.36|424.85|422.25|424.96|422.36|424.76|422.16|0
1637923670000|2021-11-26 10:47:50|424.96|422.36|424.16|421.56|424.96|422.36|424.16|421.56|0
1637923680000|2021-11-26 10:48:00|423.97|421.37|423.37|420.77|423.97|421.37|423.37|420.77|0
1637923690000|2021-11-26 10:48:10|423.57|420.97|423.57|420.97|423.66|421.06|423.57|420.97|0
1637923700000|2021-11-26 10:48:20|423.77|421.17|424.46|421.86|424.46|421.86|423.77|421.17|0
1637923710000|2021-11-26 10:48:30|424.76|422.16|424.36|421.76|424.76|422.16|424.36|421.76|0
1637923720000|2021-11-26 10:48:40|424.46|421.86|424.36|421.76|424.46|421.86|424.36|421.76|0
1637923730000|2021-11-26 10:48:50|424.56|421.96|424.76|422.16|424.76|422.16|424.56|421.96|0
1637923740000|2021-11-26 10:49:00|424.56|421.96|424.36|421.76|424.56|421.96|424.36|421.76|0
1637923760000|2021-11-26 10:49:20|423.17|420.57|423.17|420.57|423.37|420.77|423.17|420.57|0
1637923770000|2021-11-26 10:49:30|423.77|421.17|423.96|421.36|423.96|421.36|423.17|420.57|0
1637923780000|2021-11-26 10:49:40|423.57|420.97|423.77|421.17|423.77|421.17|423.57|420.97|0
1637923790000|2021-11-26 10:49:50|423.17|420.57|422.97|420.37|423.27|420.67|422.97|420.37|0
1637923800000|2021-11-26 10:50:00|422.58|419.98|422.47|419.87|422.58|419.98|422.18|419.58|0
1637923810000|2021-11-26 10:50:10|422.18|419.58|422.08|419.48|422.18|419.58|421.59|418.99|0
1637923820000|2021-11-26 10:50:20|422.18|419.58|422.97|420.37|422.97|420.37|422.18|419.58|0
1637923830000|2021-11-26 10:50:30|423.37|420.77|424.16|421.56|424.16|421.56|423.37|420.77|0
1637923840000|2021-11-26 10:50:40|424.36|421.76|424.96|422.36|424.96|422.36|424.36|421.76|0
1637923850000|2021-11-26 10:50:50|425.15|422.55|424.76|422.16|425.15|422.55|424.76|422.16|0
1637923860000|2021-11-26 10:51:00|424.56|421.96|424.36|421.76|424.56|421.96|424.36|421.76|0
1637923870000|2021-11-26 10:51:10|424.16|421.56|423.57|420.97|424.16|421.56|423.37|420.77|0
1637923880000|2021-11-26 10:51:20|423.96|421.36|423.37|420.77|423.96|421.36|423.37|420.77|0
1637923890000|2021-11-26 10:51:30|423.57|420.97|423.37|420.77|423.57|420.97|423.37|420.77|0
1637923900000|2021-11-26 10:51:40|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1637923910000|2021-11-26 10:51:50|423.57|420.97|423.76|421.16|423.76|421.16|423.57|420.97|0
1637923920000|2021-11-26 10:52:00|424.16|421.56|423.57|420.97|424.16|421.56|423.57|420.97|0
1637923930000|2021-11-26 10:52:10|423.37|420.77|422.57|419.97|423.37|420.77|422.57|419.97|0
1637923940000|2021-11-26 10:52:20|421.98|419.38|421.19|418.59|421.98|419.38|421.19|418.59|0
1637923950000|2021-11-26 10:52:30|420.79|418.19|420.99|418.39|420.99|418.39|420.6|418|0
1637923960000|2021-11-26 10:52:40|421.19|418.59|419.61|417.01|421.19|418.59|419.61|417.01|0
1637923970000|2021-11-26 10:52:50|419.8|417.2|419.8|417.2|419.8|417.2|419.21|416.61|0
1637923980000|2021-11-26 10:53:00|420.79|418.19|421.19|418.59|421.19|418.59|420.79|418.19|0
1637923990000|2021-11-26 10:53:10|421.78|419.18|421.58|418.98|421.78|419.18|421.58|418.98|0
1637924000000|2021-11-26 10:53:20|421.78|419.18|422.57|419.97|422.57|419.97|421.78|419.18|0
1637924010000|2021-11-26 10:53:30|422.77|420.17|423.56|420.96|423.56|420.96|422.77|420.17|0
1637924020000|2021-11-26 10:53:40|423.76|421.16|423.76|421.16|423.76|421.16|423.56|420.96|0
1637924030000|2021-11-26 10:53:50|423.56|420.96|423.46|420.86|423.56|420.96|423.26|420.66|0
1637924040000|2021-11-26 10:54:00|423.17|420.57|423.17|420.57|423.37|420.77|423.17|420.57|0
1637924050000|2021-11-26 10:54:10|423.26|420.66|423.17|420.57|423.37|420.77|422.97|420.37|0
1637924060000|2021-11-26 10:54:20|423.56|420.96|423.26|420.66|423.56|420.96|423.26|420.66|0
1637924070000|2021-11-26 10:54:30|423.37|420.77|424.56|421.96|424.56|421.96|423.37|420.77|0
1637924080000|2021-11-26 10:54:40|424.75|422.15|424.95|422.35|424.95|422.35|424.75|422.15|0
1637924090000|2021-11-26 10:54:50|425.15|422.55|424.75|422.15|425.15|422.55|424.75|422.15|0
1637924100000|2021-11-26 10:55:00|425.35|422.75|424.75|422.15|425.35|422.75|424.45|421.85|0
1637924110000|2021-11-26 10:55:10|424.55|421.95|424.75|422.15|424.95|422.35|424.55|421.95|0
1637924120000|2021-11-26 10:55:20|425.15|422.55|424.95|422.35|425.15|422.55|424.75|422.15|0
1637924130000|2021-11-26 10:55:30|424.85|422.25|424.85|422.25|424.85|422.25|424.75|422.15|0
1637924140000|2021-11-26 10:55:40|424.75|422.15|424.75|422.15|424.75|422.15|424.36|421.76|0
1637924150000|2021-11-26 10:55:50|424.55|421.95|424.55|421.95|424.75|422.15|424.36|421.76|0
1637924160000|2021-11-26 10:56:00|424.36|421.76|424.55|421.95|424.55|421.95|424.36|421.76|0
1637924170000|2021-11-26 10:56:10|425.15|422.55|425.24|422.64|425.35|422.75|425.15|422.55|0
1637924180000|2021-11-26 10:56:20|425.35|422.75|425.94|423.34|425.94|423.34|425.35|422.75|0
1637924190000|2021-11-26 10:56:30|426.14|423.54|425.94|423.34|426.54|423.94|425.94|423.34|0
1637924200000|2021-11-26 10:56:40|425.74|423.14|424.95|422.35|425.74|423.14|424.95|422.35|0
1637924210000|2021-11-26 10:56:50|425.15|422.55|424.95|422.35|425.15|422.55|424.95|422.35|0
1637924220000|2021-11-26 10:57:00|425.74|423.14|425.35|422.75|425.74|423.14|425.15|422.55|0
1637924230000|2021-11-26 10:57:10|424.95|422.35|424.85|422.25|424.95|422.35|424.75|422.15|0
1637924240000|2021-11-26 10:57:20|424.95|422.35|424.55|421.95|425.04|422.44|424.55|421.95|0
1637924250000|2021-11-26 10:57:30|424.05|421.45|424.16|421.56|424.16|421.56|423.96|421.36|0
1637924260000|2021-11-26 10:57:40|424.35|421.75|424.75|422.15|424.95|422.35|424.35|421.75|0
1637924270000|2021-11-26 10:57:50|424.95|422.35|425.24|422.64|425.24|422.64|424.95|422.35|0
1637924280000|2021-11-26 10:58:00|425.35|422.75|425.44|422.84|425.64|423.04|425.35|422.75|0
1637924290000|2021-11-26 10:58:10|425.35|422.75|425.74|423.14|425.74|423.14|425.35|422.75|0
1637924300000|2021-11-26 10:58:20|425.94|423.34|426.24|423.64|426.34|423.74|425.94|423.34|0
1637924310000|2021-11-26 10:58:30|426.43|423.83|426.14|423.54|426.43|423.83|426.14|423.54|0
1637924320000|2021-11-26 10:58:40|426.24|423.64|426.34|423.74|426.34|423.74|426.14|423.54|0
1637924330000|2021-11-26 10:58:50|426.54|423.94|427.53|424.93|427.53|424.93|426.54|423.94|0
1637924340000|2021-11-26 10:59:00|427.33|424.73|427.53|424.93|427.73|425.13|427.33|424.73|0
1637924350000|2021-11-26 10:59:10|426.94|424.34|427.13|424.53|427.13|424.53|426.94|424.34|0
1637924360000|2021-11-26 10:59:20|426.24|423.64|425.74|423.14|426.24|423.64|425.74|423.14|0
1637924370000|2021-11-26 10:59:30|426.23|423.63|425.54|422.94|426.23|423.63|425.54|422.94|0
1637924380000|2021-11-26 10:59:40|425.74|423.14|426.34|423.74|426.54|423.94|425.74|423.14|0
1637924390000|2021-11-26 10:59:50|426.14|423.54|426.14|423.54|426.14|423.54|426.14|423.54|0
1637924400000|2021-11-26 11:00:00|425.94|423.34|425.64|423.04|426.14|423.54|425.64|423.04|0
1637924410000|2021-11-26 11:00:10|426.34|423.74|426.93|424.33|427.13|424.53|426.34|423.74|0
1637924420000|2021-11-26 11:00:20|427.73|425.13|427.13|424.53|427.73|425.13|427.13|424.53|0
1637924430000|2021-11-26 11:00:30|426.74|424.14|426.73|424.13|426.74|424.14|426.54|423.94|0
1637924440000|2021-11-26 11:00:40|425.84|423.24|425.94|423.34|426.14|423.54|425.74|423.14|0
1637924450000|2021-11-26 11:00:50|425.74|423.14|425.54|422.94|425.74|423.14|425.34|422.74|0
1637924460000|2021-11-26 11:01:00|425.74|423.14|425.94|423.34|425.94|423.34|425.74|423.14|0
1637924470000|2021-11-26 11:01:10|426.14|423.54|426.93|424.33|426.93|424.33|426.14|423.54|0
1637924480000|2021-11-26 11:01:20|426.54|423.94|426.93|424.33|426.93|424.33|426.54|423.94|0
1637924490000|2021-11-26 11:01:30|426.54|423.94|427.13|424.53|427.13|424.53|426.54|423.94|0
1637924500000|2021-11-26 11:01:40|427.23|424.63|426.73|424.13|427.33|424.73|426.73|424.13|0
1637924510000|2021-11-26 11:01:50|426.54|423.94|426.34|423.74|426.73|424.13|425.94|423.34|0
1637924520000|2021-11-26 11:02:00|425.94|423.34|426.34|423.74|426.34|423.74|425.94|423.34|0
1637924530000|2021-11-26 11:02:10|426.53|423.93|426.14|423.54|426.53|423.93|426.14|423.54|0
1637924540000|2021-11-26 11:02:20|425.74|423.14|425.34|422.74|425.84|423.24|425.34|422.74|0
1637924550000|2021-11-26 11:02:30|425.54|422.94|424.95|422.35|425.54|422.94|424.84|422.24|0
1637924560000|2021-11-26 11:02:40|425.14|422.54|425.34|422.74|425.34|422.74|425.14|422.54|0
1637924570000|2021-11-26 11:02:50|425.54|422.94|425.34|422.74|425.54|422.94|425.34|422.74|0
1637924580000|2021-11-26 11:03:00|425.24|422.64|425.14|422.54|425.24|422.64|425.04|422.44|0
1637924590000|2021-11-26 11:03:10|425.24|422.64|424.94|422.34|425.34|422.74|424.94|422.34|0
1637924600000|2021-11-26 11:03:20|425.34|422.74|426.33|423.73|426.33|423.73|425.34|422.74|0
1637924610000|2021-11-26 11:03:30|426.53|423.93|426.14|423.54|426.53|423.93|426.14|423.54|0
1637924620000|2021-11-26 11:03:40|426.23|423.63|425.83|423.23|426.23|423.63|425.83|423.23|0
1637924630000|2021-11-26 11:03:50|426.14|423.54|426.43|423.83|426.43|423.83|426.14|423.54|0
1637924640000|2021-11-26 11:04:00|426.53|423.93|426.93|424.33|426.93|424.33|426.53|423.93|0
1637924650000|2021-11-26 11:04:10|426.73|424.13|427.33|424.73|427.42|424.82|426.73|424.13|0
1637924660000|2021-11-26 11:04:20|427.53|424.93|428.12|425.52|428.12|425.52|427.53|424.93|0
1637924670000|2021-11-26 11:04:30|428.02|425.42|428.32|425.72|428.32|425.72|428.02|425.42|0
1637924680000|2021-11-26 11:04:40|428.52|425.92|427.92|425.32|428.62|426.02|427.92|425.32|0
1637924690000|2021-11-26 11:04:50|428.42|425.82|428.82|426.22|428.92|426.32|428.42|425.82|0
1637924700000|2021-11-26 11:05:00|428.52|425.92|429.52|426.92|429.52|426.92|428.42|425.82|0
1637924710000|2021-11-26 11:05:10|429.61|427.01|429.92|427.32|430.12|427.52|429.61|427.01|0
1637924720000|2021-11-26 11:05:20|429.72|427.12|429.92|427.32|430.12|427.52|429.72|427.12|0
1637924730000|2021-11-26 11:05:30|429.72|427.12|429.72|427.12|429.72|427.12|429.52|426.92|0
1637924740000|2021-11-26 11:05:40|429.92|427.32|429.92|427.32|429.92|427.32|429.72|427.12|0
1637924750000|2021-11-26 11:05:50|430.12|427.52|430.01|427.41|430.12|427.52|429.92|427.32|0
1637924760000|2021-11-26 11:06:00|430.51|427.91|431.71|429.11|431.71|429.11|430.51|427.91|0
1637924770000|2021-11-26 11:06:10|432.11|429.51|432.91|430.31|432.91|430.31|432.11|429.51|0
1637924780000|2021-11-26 11:06:20|433.01|430.41|432.71|430.11|433.11|430.51|432.71|430.11|0
1637924790000|2021-11-26 11:06:30|432.31|429.71|431.71|429.11|432.31|429.71|431.71|429.11|0
1637924800000|2021-11-26 11:06:40|431.31|428.71|431.91|429.31|431.91|429.31|431.31|428.71|0
1637924810000|2021-11-26 11:06:50|432.31|429.71|432.11|429.51|432.51|429.91|432.11|429.51|0
1637924820000|2021-11-26 11:07:00|432.31|429.71|432.41|429.81|432.51|429.91|432.31|429.71|0
1637924830000|2021-11-26 11:07:10|432.71|430.11|433.11|430.51|433.11|430.51|432.71|430.11|0
1637924840000|2021-11-26 11:07:20|432.91|430.31|432.31|429.71|432.91|430.31|432.11|429.51|0
1637924850000|2021-11-26 11:07:30|432.71|430.11|432.81|430.21|432.81|430.21|432.51|429.91|0
1637924860000|2021-11-26 11:07:40|433.11|430.51|432.91|430.31|433.21|430.61|432.91|430.31|0
1637924870000|2021-11-26 11:07:50|433.51|430.91|433.21|430.61|433.51|430.91|432.91|430.31|0
1637924880000|2021-11-26 11:08:00|433.11|430.51|433.11|430.51|433.71|431.11|433.11|430.51|0
1637924890000|2021-11-26 11:08:10|433.31|430.71|433.91|431.31|433.91|431.31|433.31|430.71|0
1637924900000|2021-11-26 11:08:20|434.31|431.71|434.31|431.71|434.31|431.71|434.21|431.61|0
1637924910000|2021-11-26 11:08:30|434.51|431.91|433.71|431.11|434.51|431.91|433.71|431.11|0
1637924920000|2021-11-26 11:08:40|433.51|430.91|433.71|431.11|433.71|431.11|433.51|430.91|0
1637924930000|2021-11-26 11:08:50|433.91|431.31|433.71|431.11|434.11|431.51|433.71|431.11|0
1637924940000|2021-11-26 11:09:00|433.8|431.2|433.31|430.71|433.8|431.2|433.11|430.51|0
1637924950000|2021-11-26 11:09:10|432.91|430.31|433.51|430.91|433.51|430.91|432.91|430.31|0
1637924960000|2021-11-26 11:09:20|433.11|430.51|433.11|430.51|433.11|430.51|432.8|430.2|0
1637924970000|2021-11-26 11:09:30|433.31|430.71|433.4|430.8|433.51|430.91|433.31|430.71|0
1637924980000|2021-11-26 11:09:40|433.31|430.71|433.51|430.91|433.51|430.91|433.31|430.71|0
1637924990000|2021-11-26 11:09:50|433.31|430.71|433.11|430.51|433.51|430.91|432.91|430.31|0
1637925000000|2021-11-26 11:10:00|432.71|430.11|432.51|429.91|432.91|430.31|432.11|429.51|0
1637925010000|2021-11-26 11:10:10|432.4|429.8|432.91|430.31|433.11|430.51|432.4|429.8|0
1637925020000|2021-11-26 11:10:20|433.11|430.51|433.71|431.11|433.71|431.11|433.11|430.51|0
1637925030000|2021-11-26 11:10:30|433.91|431.31|433.91|431.31|434.11|431.51|433.71|431.11|0
1637925040000|2021-11-26 11:10:40|433.71|431.11|433.31|430.71|433.71|431.11|433.31|430.71|0
1637925050000|2021-11-26 11:10:50|433.11|430.51|431.91|429.31|433.11|430.51|431.91|429.31|0
1637925060000|2021-11-26 11:11:00|431.8|429.2|432.11|429.51|432.4|429.8|431.8|429.2|0
1637925070000|2021-11-26 11:11:10|432.31|429.71|432.31|429.71|432.31|429.71|432.11|429.51|0
1637925080000|2021-11-26 11:11:20|431.71|429.11|431.51|428.91|431.91|429.31|431.51|428.91|0
1637925090000|2021-11-26 11:11:30|431.31|428.71|431.31|428.71|431.31|428.71|431.11|428.51|0
1637925100000|2021-11-26 11:11:40|431.11|428.51|431.11|428.51|431.2|428.6|431.11|428.51|0
1637925110000|2021-11-26 11:11:50|430.91|428.31|430.71|428.11|430.91|428.31|430.51|427.91|0
1637925120000|2021-11-26 11:12:00|430.61|428.01|430.91|428.31|430.91|428.31|430.61|428.01|0
1637925130000|2021-11-26 11:12:10|430.8|428.2|431.91|429.31|431.91|429.31|430.8|428.2|0
1637925140000|2021-11-26 11:12:20|431.8|429.2|431.71|429.11|431.91|429.31|431.71|429.11|0
1637925150000|2021-11-26 11:12:30|431.51|428.91|430.71|428.11|431.51|428.91|430.71|428.11|0
1637925160000|2021-11-26 11:12:40|430.91|428.31|430.31|427.71|430.91|428.31|430.31|427.71|0
1637925170000|2021-11-26 11:12:50|430.11|427.51|429.91|427.31|430.11|427.51|429.91|427.31|0
1637925180000|2021-11-26 11:13:00|430.11|427.51|430.31|427.71|430.31|427.71|430.11|427.51|0
1637925190000|2021-11-26 11:13:10|429.91|427.31|429.11|426.51|429.91|427.31|429.11|426.51|0
1637925200000|2021-11-26 11:13:20|429.31|426.71|429.81|427.21|429.81|427.21|429.31|426.71|0
1637925210000|2021-11-26 11:13:30|429.91|427.31|429.91|427.31|430.11|427.51|429.91|427.31|0
1637925220000|2021-11-26 11:13:40|430.11|427.51|429.91|427.31|430.11|427.51|429.91|427.31|0
1637925230000|2021-11-26 11:13:50|429.71|427.11|429.81|427.21|430.11|427.51|429.71|427.11|0
1637925240000|2021-11-26 11:14:00|429.61|427.01|429.71|427.11|429.91|427.31|429.51|426.91|0
1637925250000|2021-11-26 11:14:10|429.51|426.91|429.91|427.31|429.91|427.31|429.51|426.91|0
1637925260000|2021-11-26 11:14:20|430.11|427.51|430.31|427.71|430.31|427.71|430.11|427.51|0
1637925270000|2021-11-26 11:14:30|430.51|427.91|431.31|428.71|431.31|428.71|430.51|427.91|0
1637925280000|2021-11-26 11:14:40|430.91|428.31|430.91|428.31|430.91|428.31|430.91|428.31|0
1637925290000|2021-11-26 11:14:50|431|428.4|431.11|428.51|431.51|428.91|431|428.4|0
1637925300000|2021-11-26 11:15:00|431.7|429.1|431.7|429.1|431.7|429.1|431.7|429.1|0
1637925310000|2021-11-26 11:15:10|431.8|429.2|431.7|429.1|431.9|429.3|431.7|429.1|0
1637925320000|2021-11-26 11:15:20|432.1|429.5|432.2|429.6|432.3|429.7|432.1|429.5|0
1637925330000|2021-11-26 11:15:30|432.1|429.5|431.9|429.3|432.1|429.5|431.9|429.3|0
1637925340000|2021-11-26 11:15:40|432.1|429.5|432.2|429.6|432.3|429.7|432.1|429.5|0
1637925350000|2021-11-26 11:15:50|431.7|429.1|430.6|428|431.7|429.1|430.6|428|0
1637925360000|2021-11-26 11:16:00|430.51|427.91|430.8|428.2|430.8|428.2|430.51|427.91|0
1637925370000|2021-11-26 11:16:10|430.9|428.3|430.71|428.11|431.3|428.7|430.71|428.11|0
1637925380000|2021-11-26 11:16:20|431.1|428.5|431.1|428.5|431.1|428.5|430.71|428.11|0
1637925390000|2021-11-26 11:16:30|430.71|428.11|431.6|429|431.6|429|430.71|428.11|0
1637925400000|2021-11-26 11:16:40|431.3|428.7|432.3|429.7|432.3|429.7|431.3|428.7|0
1637925410000|2021-11-26 11:16:50|432.4|429.8|433.5|430.9|433.5|430.9|432.4|429.8|0
1637925420000|2021-11-26 11:17:00|433.7|431.1|432.5|429.9|433.7|431.1|432.5|429.9|0
1637925430000|2021-11-26 11:17:10|432.7|430.1|430.9|428.3|432.7|430.1|430.9|428.3|0
1637925440000|2021-11-26 11:17:20|431.1|428.5|430.9|428.3|431.1|428.5|430.9|428.3|0
1637925450000|2021-11-26 11:17:30|430.8|428.2|431.3|428.7|431.3|428.7|430.7|428.1|0
1637925460000|2021-11-26 11:17:40|431.1|428.5|431|428.4|431.1|428.5|430.9|428.3|0
1637925470000|2021-11-26 11:17:50|431.1|428.5|431.7|429.1|431.7|429.1|431.1|428.5|0
1637925480000|2021-11-26 11:18:00|431.9|429.3|431.9|429.3|431.9|429.3|431.7|429.1|0
1637925490000|2021-11-26 11:18:10|432.3|429.7|432.3|429.7|432.3|429.7|432.3|429.7|0
1637925500000|2021-11-26 11:18:20|432.5|429.9|432.3|429.7|432.5|429.9|432.3|429.7|0
1637925510000|2021-11-26 11:18:30|431.9|429.3|432.1|429.5|432.1|429.5|431.9|429.3|0
1637925520000|2021-11-26 11:18:40|431.9|429.3|431.9|429.3|431.9|429.3|431.9|429.3|0
1637925530000|2021-11-26 11:18:50|431.4|428.8|431.3|428.7|431.4|428.8|431.1|428.5|0
1637925540000|2021-11-26 11:19:00|431.1|428.5|430.5|427.9|431.1|428.5|430.5|427.9|0
1637925550000|2021-11-26 11:19:10|430.8|428.2|430.7|428.1|430.8|428.2|430.6|428|0
1637925560000|2021-11-26 11:19:20|430.5|427.9|430.9|428.3|430.9|428.3|430.1|427.5|0
1637925570000|2021-11-26 11:19:30|431.5|428.9|431.9|429.3|431.9|429.3|431.5|428.9|0
1637925580000|2021-11-26 11:19:40|431.8|429.2|431.7|429.1|431.8|429.2|431.7|429.1|0
1637925590000|2021-11-26 11:19:50|431.5|428.9|430.9|428.3|431.5|428.9|430.9|428.3|0
1637925600000|2021-11-26 11:20:00|431.1|428.5|431.7|429.1|432.1|429.5|431.1|428.5|0
1637925610000|2021-11-26 11:20:10|431.9|429.3|432.1|429.5|432.1|429.5|431.9|429.3|0
1637925620000|2021-11-26 11:20:20|431.7|429.1|432.3|429.7|432.3|429.7|431.7|429.1|0
1637925630000|2021-11-26 11:20:30|432.9|430.3|432.9|430.3|432.9|430.3|432.9|430.3|0
1637925640000|2021-11-26 11:20:40|432.7|430.1|433.7|431.1|433.7|431.1|432.7|430.1|0
1637925650000|2021-11-26 11:20:50|433.9|431.3|433.59|430.99|433.9|431.3|433.5|430.9|0
1637925660000|2021-11-26 11:21:00|433.7|431.1|433.19|430.59|433.7|431.1|433.19|430.59|0
1637925670000|2021-11-26 11:21:10|433.3|430.7|433.9|431.3|433.9|431.3|433.1|430.5|0
1637925680000|2021-11-26 11:21:20|434.3|431.7|433.9|431.3|434.3|431.7|433.9|431.3|0
1637925690000|2021-11-26 11:21:30|433.1|430.5|433.1|430.5|433.1|430.5|432.9|430.3|0
1637925700000|2021-11-26 11:21:40|433.19|430.59|432.9|430.3|433.19|430.59|432.9|430.3|0
1637925710000|2021-11-26 11:21:50|432.7|430.1|431.9|429.3|432.7|430.1|431.9|429.3|0
1637925720000|2021-11-26 11:22:00|431.3|428.7|431.9|429.3|431.9|429.3|431.3|428.7|0
1637925730000|2021-11-26 11:22:10|431.5|428.9|431.99|429.39|431.99|429.39|431.5|428.9|0
1637925740000|2021-11-26 11:22:20|431.9|429.3|432.5|429.9|432.5|429.9|431.5|428.9|0
1637925750000|2021-11-26 11:22:30|432.1|429.5|431.7|429.1|432.1|429.5|431.59|428.99|0
1637925760000|2021-11-26 11:22:40|431.79|429.19|431.9|429.3|431.9|429.3|431.79|429.19|0
1637925770000|2021-11-26 11:22:50|431.7|429.1|431.9|429.3|431.9|429.3|431.7|429.1|0
1637925780000|2021-11-26 11:23:00|431.3|428.7|431.9|429.3|432.3|429.7|431.3|428.7|0
1637925790000|2021-11-26 11:23:10|432.1|429.5|432.5|429.9|432.5|429.9|431.9|429.3|0
1637925800000|2021-11-26 11:23:20|432.59|429.99|432.3|429.7|432.59|429.99|432.3|429.7|0
1637925810000|2021-11-26 11:23:30|432.5|429.9|432.5|429.9|432.5|429.9|432.1|429.5|0
1637925820000|2021-11-26 11:23:40|432.7|430.1|432.5|429.9|432.7|430.1|432.39|429.79|0
1637925830000|2021-11-26 11:23:50|432.7|430.1|432.3|429.7|432.7|430.1|432.3|429.7|0
1637925840000|2021-11-26 11:24:00|431.7|429.1|431.7|429.1|431.9|429.3|431.7|429.1|0
1637925850000|2021-11-26 11:24:10|432.1|429.5|431.9|429.3|432.1|429.5|431.9|429.3|0
1637925860000|2021-11-26 11:24:20|431.7|429.1|430.39|427.79|431.7|429.1|430.39|427.79|0
1637925870000|2021-11-26 11:24:30|430.5|427.9|430|427.4|430.5|427.9|429.9|427.3|0
1637925880000|2021-11-26 11:24:40|430.1|427.5|430.3|427.7|430.3|427.7|430.1|427.5|0
1637925890000|2021-11-26 11:24:50|430.5|427.9|430.5|427.9|430.7|428.1|430.5|427.9|0
1637925900000|2021-11-26 11:25:00|430.3|427.7|431.9|429.3|431.9|429.3|430.3|427.7|0
1637925910000|2021-11-26 11:25:10|431.5|428.9|431.39|428.79|431.7|429.1|431.39|428.79|0
1637925920000|2021-11-26 11:25:20|431.5|428.9|430.9|428.3|431.5|428.9|430.7|428.1|0
1637925930000|2021-11-26 11:25:30|430.7|428.1|431.7|429.1|431.7|429.1|430.7|428.1|0
1637925940000|2021-11-26 11:25:40|431.9|429.3|431.5|428.9|431.9|429.3|431.5|428.9|0
1637925950000|2021-11-26 11:25:50|431.7|429.1|432.49|429.89|432.49|429.89|431.7|429.1|0
1637925960000|2021-11-26 11:26:00|432.29|429.69|432.09|429.49|432.39|429.79|432.09|429.49|0
1637925970000|2021-11-26 11:26:10|431.5|428.9|431.5|428.9|431.69|429.09|431.5|428.9|0
1637925980000|2021-11-26 11:26:20|431.89|429.29|431.5|428.9|431.89|429.29|431.5|428.9|0
1637925990000|2021-11-26 11:26:30|431.3|428.7|431.69|429.09|431.69|429.09|431.3|428.7|0
1637926000000|2021-11-26 11:26:40|431.3|428.7|431.49|428.89|431.49|428.89|431.3|428.7|0
1637926010000|2021-11-26 11:26:50|431.3|428.7|431.49|428.89|431.49|428.89|431.1|428.5|0
1637926020000|2021-11-26 11:27:00|431.59|428.99|432.09|429.49|432.19|429.59|431.59|428.99|0
1637926030000|2021-11-26 11:27:10|432.69|430.09|432.89|430.29|432.89|430.29|432.69|430.09|0
1637926040000|2021-11-26 11:27:20|432.69|430.09|432.39|429.79|432.69|430.09|432.09|429.49|0
1637926050000|2021-11-26 11:27:30|431.89|429.29|431.89|429.29|431.89|429.29|431.69|429.09|0
1637926060000|2021-11-26 11:27:40|431.69|429.09|431.69|429.09|431.89|429.29|431.69|429.09|0
1637926070000|2021-11-26 11:27:50|431.39|428.79|431.69|429.09|431.89|429.29|431.39|428.79|0
1637926080000|2021-11-26 11:28:00|432.29|429.69|431.09|428.49|432.29|429.69|430.89|428.29|0
1637926090000|2021-11-26 11:28:10|430.99|428.39|430.89|428.29|430.99|428.39|430.89|428.29|0
1637926100000|2021-11-26 11:28:20|431.09|428.49|431.89|429.29|431.89|429.29|431.09|428.49|0
1637926110000|2021-11-26 11:28:30|432.09|429.49|432.09|429.49|432.09|429.49|432.09|429.49|0
1637926120000|2021-11-26 11:28:40|431.89|429.29|431.69|429.09|431.89|429.29|431.69|429.09|0
1637926130000|2021-11-26 11:28:50|431.89|429.29|432.09|429.49|432.29|429.69|431.89|429.29|0
1637926140000|2021-11-26 11:29:00|431.89|429.29|431.09|428.49|431.89|429.29|431.09|428.49|0
1637926150000|2021-11-26 11:29:10|431.49|428.89|431.49|428.89|431.69|429.09|431.49|428.89|0
1637926160000|2021-11-26 11:29:20|431.09|428.49|430.69|428.09|431.09|428.49|430.69|428.09|0
1637926170000|2021-11-26 11:29:30|430.59|427.99|430.69|428.09|430.69|428.09|430.59|427.99|0
1637926180000|2021-11-26 11:29:40|430.29|427.69|431.09|428.49|431.09|428.49|430.29|427.69|0
1637926190000|2021-11-26 11:29:50|430.89|428.29|430.49|427.89|431.09|428.49|430.49|427.89|0
1637926200000|2021-11-26 11:30:00|430.09|427.49|429.9|427.3|430.09|427.49|429.9|427.3|0
1637926210000|2021-11-26 11:30:10|429.79|427.19|429.7|427.1|429.79|427.19|429.7|427.1|0
1637926220000|2021-11-26 11:30:20|429.9|427.3|429.7|427.1|429.9|427.3|429.5|426.9|0
1637926230000|2021-11-26 11:30:30|429.5|426.9|429.9|427.3|430.09|427.49|429.5|426.9|0
1637926240000|2021-11-26 11:30:40|429.89|427.29|429.7|427.1|429.89|427.29|429.7|427.1|0
1637926250000|2021-11-26 11:30:50|429.79|427.19|429.3|426.7|429.79|427.19|429.3|426.7|0
1637926260000|2021-11-26 11:31:00|429.5|426.9|429.89|427.29|429.89|427.29|429.5|426.9|0
1637926270000|2021-11-26 11:31:10|429.7|427.1|429.89|427.29|429.89|427.29|429.7|427.1|0
1637926280000|2021-11-26 11:31:20|429.7|427.1|429.69|427.09|429.89|427.29|429.69|427.09|0
1637926290000|2021-11-26 11:31:30|429.5|426.9|429.69|427.09|429.69|427.09|429.5|426.9|0
1637926300000|2021-11-26 11:31:40|429.89|427.29|430.29|427.69|430.29|427.69|429.69|427.09|0
1637926310000|2021-11-26 11:31:50|430.59|427.99|430.29|427.69|430.69|428.09|430.29|427.69|0
1637926320000|2021-11-26 11:32:00|430.49|427.89|430.59|427.99|430.59|427.99|430.49|427.89|0
1637926330000|2021-11-26 11:32:10|430.39|427.79|429.89|427.29|430.39|427.79|429.89|427.29|0
1637926340000|2021-11-26 11:32:20|429.3|426.7|428.7|426.1|429.3|426.7|428.7|426.1|0
1637926350000|2021-11-26 11:32:30|428.5|425.9|428.3|425.7|428.5|425.9|428.3|425.7|0
1637926360000|2021-11-26 11:32:40|428.1|425.5|427.7|425.1|428.2|425.6|427.7|425.1|0
1637926370000|2021-11-26 11:32:50|427.8|425.2|428.1|425.5|428.1|425.5|427.8|425.2|0
1637926380000|2021-11-26 11:33:00|427.8|425.2|428.1|425.5|428.1|425.5|427.8|425.2|0
1637926390000|2021-11-26 11:33:10|427.9|425.3|428.1|425.5|428.1|425.5|427.9|425.3|0
1637926400000|2021-11-26 11:33:20|427.9|425.3|427|424.4|427.9|425.3|427|424.4|0
1637926410000|2021-11-26 11:33:30|426.51|423.91|425.91|423.31|426.51|423.91|425.91|423.31|0
1637926420000|2021-11-26 11:33:40|426.31|423.71|426.4|423.8|426.4|423.8|426.31|423.71|0
1637926430000|2021-11-26 11:33:50|426.51|423.91|427.3|424.7|427.3|424.7|426.51|423.91|0
1637926440000|2021-11-26 11:34:00|427.1|424.5|427.7|425.1|427.7|425.1|427.1|424.5|0
1637926450000|2021-11-26 11:34:10|427.1|424.5|427.7|425.1|427.7|425.1|427.1|424.5|0
1637926460000|2021-11-26 11:34:20|427.5|424.9|427.5|424.9|427.9|425.3|427.5|424.9|0
1637926470000|2021-11-26 11:34:30|427.3|424.7|426.11|423.51|427.3|424.7|426.11|423.51|0
1637926480000|2021-11-26 11:34:40|426.31|423.71|425.91|423.31|426.31|423.71|425.71|423.11|0
1637926490000|2021-11-26 11:34:50|426.11|423.51|426.51|423.91|426.51|423.91|426.11|423.51|0
1637926500000|2021-11-26 11:35:00|426.31|423.71|425.71|423.11|426.51|423.91|425.71|423.11|0
1637926510000|2021-11-26 11:35:10|425.51|422.91|425.51|422.91|425.51|422.91|425.31|422.71|0
1637926520000|2021-11-26 11:35:20|425.31|422.71|425.71|423.11|425.91|423.31|425.12|422.52|0
1637926530000|2021-11-26 11:35:30|425.91|423.31|425.31|422.71|425.91|423.31|425.12|422.52|0
1637926540000|2021-11-26 11:35:40|425.51|422.91|425.51|422.91|425.71|423.11|425.51|422.91|0
1637926550000|2021-11-26 11:35:50|426.11|423.51|426.4|423.8|426.4|423.8|426.11|423.51|0
1637926560000|2021-11-26 11:36:00|426.31|423.71|426.51|423.91|426.51|423.91|426.31|423.71|0
1637926570000|2021-11-26 11:36:10|426.7|424.1|426.9|424.3|426.9|424.3|426.51|423.91|0
1637926580000|2021-11-26 11:36:20|426.51|423.91|426.51|423.91|426.7|424.1|426.51|423.91|0
1637926590000|2021-11-26 11:36:30|426.31|423.71|425.51|422.91|426.31|423.71|425.31|422.71|0
1637926600000|2021-11-26 11:36:40|425.41|422.81|424.92|422.32|425.41|422.81|424.92|422.32|0
1637926610000|2021-11-26 11:36:50|424.52|421.92|424.52|421.92|424.52|421.92|424.32|421.72|0
1637926620000|2021-11-26 11:37:00|424.32|421.72|424.12|421.52|424.52|421.92|424.02|421.42|0
1637926630000|2021-11-26 11:37:10|424.32|421.72|425.11|422.51|425.11|422.51|424.32|421.72|0
1637926640000|2021-11-26 11:37:20|425.01|422.41|424.52|421.92|425.01|422.41|424.52|421.92|0
1637926650000|2021-11-26 11:37:30|424.61|422.01|423.92|421.32|424.61|422.01|423.92|421.32|0
1637926660000|2021-11-26 11:37:40|424.12|421.52|424.12|421.52|424.12|421.52|424.12|421.52|0
1637926670000|2021-11-26 11:37:50|424.32|421.72|424.72|422.12|424.91|422.31|424.32|421.72|0
1637926680000|2021-11-26 11:38:00|424.32|421.72|424.52|421.92|424.52|421.92|423.92|421.32|0
1637926690000|2021-11-26 11:38:10|424.72|422.12|424.72|422.12|424.72|422.12|424.12|421.52|0
1637926700000|2021-11-26 11:38:20|424.32|421.72|423.92|421.32|424.52|421.92|423.92|421.32|0
1637926710000|2021-11-26 11:38:30|424.12|421.52|424.91|422.31|424.91|422.31|424.12|421.52|0
1637926720000|2021-11-26 11:38:40|424.72|422.12|425.39|422.79|425.49|422.89|424.72|422.12|0
1637926730000|2021-11-26 11:38:50|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1637926740000|2021-11-26 11:39:00|425.79|423.19|426.58|423.98|426.58|423.98|425.79|423.19|0
1637926750000|2021-11-26 11:39:10|426.78|424.18|426.58|423.98|426.78|424.18|426.58|423.98|0
1637926760000|2021-11-26 11:39:20|426.78|424.18|426.98|424.38|427.18|424.58|426.78|424.18|0
1637926770000|2021-11-26 11:39:30|426.78|424.18|426.98|424.38|426.98|424.38|426.78|424.18|0
1637926780000|2021-11-26 11:39:40|427.08|424.48|426.58|423.98|427.08|424.48|426.58|423.98|0
1637926790000|2021-11-26 11:39:50|426.78|424.18|426.98|424.38|426.98|424.38|426.78|424.18|0
1637926800000|2021-11-26 11:40:00|426.58|423.98|426.98|424.38|426.98|424.38|426.58|423.98|0
1637926810000|2021-11-26 11:40:10|426.78|424.18|426.78|424.18|426.98|424.38|426.78|424.18|0
1637926820000|2021-11-26 11:40:20|426.98|424.38|426.78|424.18|426.98|424.38|426.78|424.18|0
1637926830000|2021-11-26 11:40:30|426.98|424.38|427.18|424.58|427.18|424.58|426.98|424.38|0
1637926840000|2021-11-26 11:40:40|427.38|424.78|428.17|425.57|428.17|425.57|427.38|424.78|0
1637926850000|2021-11-26 11:40:50|428.37|425.77|428.37|425.77|428.57|425.97|428.37|425.77|0
1637926860000|2021-11-26 11:41:00|428.57|425.97|428.77|426.17|428.77|426.17|428.57|425.97|0
1637926870000|2021-11-26 11:41:10|428.97|426.37|428.77|426.17|429.17|426.57|428.77|426.17|0
1637926880000|2021-11-26 11:41:20|428.67|426.07|428.57|425.97|428.67|426.07|428.57|425.97|0
1637926890000|2021-11-26 11:41:30|428.67|426.07|428.67|426.07|428.77|426.17|428.57|425.97|0
1637926900000|2021-11-26 11:41:40|429.06|426.46|429.57|426.97|429.77|427.17|429.06|426.46|0
1637926910000|2021-11-26 11:41:50|429.77|427.17|429.77|427.17|429.96|427.36|429.77|427.17|0
1637926920000|2021-11-26 11:42:00|429.57|426.97|430.56|427.96|430.56|427.96|429.57|426.97|0
1637926930000|2021-11-26 11:42:10|430.36|427.76|430.36|427.76|430.56|427.96|430.36|427.76|0
1637926940000|2021-11-26 11:42:20|430.56|427.96|430.96|428.36|430.96|428.36|430.56|427.96|0
1637926950000|2021-11-26 11:42:30|431.16|428.56|430.76|428.16|431.16|428.56|430.76|428.16|0
1637926960000|2021-11-26 11:42:40|430.56|427.96|429.57|426.97|430.56|427.96|429.57|426.97|0
1637926970000|2021-11-26 11:42:50|431.16|428.56|430.56|427.96|431.16|428.56|430.56|427.96|0
1637926980000|2021-11-26 11:43:00|430.76|428.16|430.76|428.16|430.86|428.26|430.76|428.16|0
1637926990000|2021-11-26 11:43:10|430.56|427.96|430.76|428.16|430.76|428.16|430.56|427.96|0
1637927000000|2021-11-26 11:43:20|430.56|427.96|429.96|427.36|430.56|427.96|429.96|427.36|0
1637927010000|2021-11-26 11:43:30|430.16|427.56|429.76|427.16|430.16|427.56|429.76|427.16|0
1637927020000|2021-11-26 11:43:40|429.17|426.57|429.17|426.57|429.26|426.66|429.17|426.57|0
1637927030000|2021-11-26 11:43:50|429.76|427.16|429.76|427.16|429.96|427.36|429.76|427.16|0
1637927040000|2021-11-26 11:44:00|430.16|427.56|429.96|427.36|430.16|427.56|429.86|427.26|0
1637927050000|2021-11-26 11:44:10|430.16|427.56|429.76|427.16|430.16|427.56|429.56|426.96|0
1637927060000|2021-11-26 11:44:20|429.96|427.36|430.36|427.76|430.36|427.76|429.76|427.16|0
1637927070000|2021-11-26 11:44:30|430.56|427.96|430.76|428.16|430.76|428.16|430.56|427.96|0
1637927080000|2021-11-26 11:44:40|430.56|427.96|430.56|427.96|430.56|427.96|430.36|427.76|0
1637927090000|2021-11-26 11:44:50|430.16|427.56|429.96|427.36|430.16|427.56|429.76|427.16|0
1637927100000|2021-11-26 11:45:00|429.76|427.16|429.36|426.76|429.76|427.16|429.36|426.76|0
1637927110000|2021-11-26 11:45:10|428.77|426.17|429.17|426.57|429.17|426.57|428.37|425.77|0
1637927120000|2021-11-26 11:45:20|429.56|426.96|429.06|426.46|429.76|427.16|428.97|426.37|0
1637927130000|2021-11-26 11:45:30|428.77|426.17|428.46|425.86|428.77|426.17|428.46|425.86|0
1637927140000|2021-11-26 11:45:40|428.37|425.77|428.77|426.17|428.77|426.17|428.37|425.77|0
1637927150000|2021-11-26 11:45:50|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1637927160000|2021-11-26 11:46:00|428.77|426.17|429.76|427.16|429.76|427.16|428.77|426.17|0
1637927170000|2021-11-26 11:46:10|430.16|427.56|429.96|427.36|430.16|427.56|429.76|427.16|0
1637927180000|2021-11-26 11:46:20|430.16|427.56|430.36|427.76|430.56|427.96|430.16|427.56|0
1637927190000|2021-11-26 11:46:30|430.56|427.96|430.56|427.96|430.76|428.16|430.56|427.96|0
1637927200000|2021-11-26 11:46:40|430.16|427.56|429.96|427.36|430.36|427.76|429.96|427.36|0
1637927210000|2021-11-26 11:46:50|429.86|427.26|429.96|427.36|430.16|427.56|429.86|427.26|0
1637927220000|2021-11-26 11:47:00|430.16|427.56|429.56|426.96|430.16|427.56|429.56|426.96|0
1637927230000|2021-11-26 11:47:10|429.36|426.76|428.96|426.36|429.36|426.76|428.96|426.36|0
1637927240000|2021-11-26 11:47:20|429.16|426.56|429.03|426.43|429.63|427.03|429.03|426.43|0
1637927250000|2021-11-26 11:47:30|428.64|426.04|428.83|426.23|428.83|426.23|428.64|426.04|0
1637927260000|2021-11-26 11:47:40|429.23|426.63|428.44|425.84|429.23|426.63|428.44|425.84|0
1637927270000|2021-11-26 11:47:50|428.64|426.04|426.5|423.9|428.64|426.04|426.5|423.9|0
1637927280000|2021-11-26 11:48:00|426.3|423.7|426.9|424.3|426.9|424.3|426.3|423.7|0
1637927290000|2021-11-26 11:48:10|426.7|424.1|426.7|424.1|427.1|424.5|426.7|424.1|0
1637927300000|2021-11-26 11:48:20|426.9|424.3|427.1|424.5|427.1|424.5|426.9|424.3|0
1637927310000|2021-11-26 11:48:30|426.99|424.39|426.3|423.7|427.1|424.5|426.3|423.7|0
1637927320000|2021-11-26 11:48:40|426.5|423.9|426.7|424.1|426.7|424.1|426.3|423.7|0
1637927330000|2021-11-26 11:48:50|426.59|423.99|426.3|423.7|426.7|424.1|426.3|423.7|0
1637927340000|2021-11-26 11:49:00|426.7|424.1|427.1|424.5|427.1|424.5|426.7|424.1|0
1637927350000|2021-11-26 11:49:10|427.79|425.19|427.69|425.09|427.79|425.19|427.5|424.9|0
1637927360000|2021-11-26 11:49:20|427.3|424.7|427.3|424.7|427.39|424.79|427.3|424.7|0
1637927370000|2021-11-26 11:49:30|427.1|424.5|427.5|424.9|427.59|424.99|427.1|424.5|0
1637927380000|2021-11-26 11:49:40|427.59|424.99|427.3|424.7|427.59|424.99|427.3|424.7|0
1637927390000|2021-11-26 11:49:50|427.1|424.5|426.7|424.1|427.1|424.5|426.7|424.1|0
1637927400000|2021-11-26 11:50:00|426.1|423.5|426.5|423.9|426.5|423.9|426.1|423.5|0
1637927410000|2021-11-26 11:50:10|426.7|424.1|426.7|424.1|426.9|424.3|426.7|424.1|0
1637927420000|2021-11-26 11:50:20|426.9|424.3|427.69|425.09|427.69|425.09|426.9|424.3|0
1637927430000|2021-11-26 11:50:30|427.49|424.89|428.09|425.49|428.09|425.49|427.49|424.89|0
1637927440000|2021-11-26 11:50:40|427.69|425.09|427.49|424.89|427.89|425.29|427.49|424.89|0
1637927450000|2021-11-26 11:50:50|427.89|425.29|427.79|425.19|427.89|425.29|427.69|425.09|0
1637927460000|2021-11-26 11:51:00|427.29|424.69|427.1|424.5|427.29|424.69|426.9|424.3|0
1637927470000|2021-11-26 11:51:10|426.7|424.1|427.29|424.69|427.29|424.69|426.7|424.1|0
1637927480000|2021-11-26 11:51:20|427.39|424.79|427.39|424.79|427.39|424.79|427.39|424.79|0
1637927490000|2021-11-26 11:51:30|427.29|424.69|427.29|424.69|427.39|424.79|427.09|424.49|0
1637927500000|2021-11-26 11:51:40|426.9|424.3|426.9|424.3|426.99|424.39|426.9|424.3|0
1637927510000|2021-11-26 11:51:50|427.29|424.69|427.29|424.69|427.29|424.69|427.09|424.49|0
1637927520000|2021-11-26 11:52:00|427.19|424.59|427.09|424.49|427.19|424.59|426.89|424.29|0
1637927530000|2021-11-26 11:52:10|426.89|424.29|427.89|425.29|427.89|425.29|426.89|424.29|0
1637927540000|2021-11-26 11:52:20|428.09|425.49|427.89|425.29|428.09|425.49|427.69|425.09|0
1637927550000|2021-11-26 11:52:30|427.69|425.09|428.09|425.49|428.09|425.49|427.69|425.09|0
1637927560000|2021-11-26 11:52:40|428.29|425.69|427.89|425.29|428.29|425.69|427.89|425.29|0
1637927570000|2021-11-26 11:52:50|427.69|425.09|427.89|425.29|427.89|425.29|427.69|425.09|0
1637927580000|2021-11-26 11:53:00|428.29|425.69|428.29|425.69|428.29|425.69|427.69|425.09|0
1637927590000|2021-11-26 11:53:10|428.09|425.49|428.69|426.09|428.89|426.29|428.09|425.49|0
1637927600000|2021-11-26 11:53:20|428.78|426.18|428.49|425.89|428.89|426.29|428.49|425.89|0
1637927610000|2021-11-26 11:53:30|428.29|425.69|427.89|425.29|428.29|425.69|427.79|425.19|0
1637927620000|2021-11-26 11:53:40|427.69|425.09|426.1|423.5|427.69|425.09|426.1|423.5|0
1637927630000|2021-11-26 11:53:50|425.9|423.3|425.9|423.3|426.1|423.5|425.9|423.3|0
1637927640000|2021-11-26 11:54:00|425.99|423.39|426.1|423.5|426.1|423.5|425.9|423.3|0
1637927650000|2021-11-26 11:54:10|425.9|423.3|425.9|423.3|425.9|423.3|425.9|423.3|0
1637927660000|2021-11-26 11:54:20|426.1|423.5|426.89|424.29|426.89|424.29|426.1|423.5|0
1637927670000|2021-11-26 11:54:30|427.69|425.09|427.89|425.29|427.89|425.29|427.69|425.09|0
1637927680000|2021-11-26 11:54:40|427.99|425.39|427.89|425.29|428.09|425.49|427.89|425.29|0
1637927690000|2021-11-26 11:54:50|428.09|425.49|427.89|425.29|428.09|425.49|427.89|425.29|0
1637927700000|2021-11-26 11:55:00|428.09|425.49|427.99|425.39|428.09|425.49|427.99|425.39|0
1637927710000|2021-11-26 11:55:10|428.09|425.49|426.69|424.09|428.09|425.49|426.69|424.09|0
1637927720000|2021-11-26 11:55:20|426.49|423.89|426.29|423.69|426.49|423.89|426.29|423.69|0
1637927730000|2021-11-26 11:55:30|426.39|423.79|426.39|423.79|426.59|423.99|426.29|423.69|0
1637927740000|2021-11-26 11:55:40|426.09|423.49|426.89|424.29|426.89|424.29|426.09|423.49|0
1637927750000|2021-11-26 11:55:50|426.69|424.09|426.09|423.49|426.69|424.09|426.09|423.49|0
1637927760000|2021-11-26 11:56:00|425.7|423.1|425.9|423.3|425.9|423.3|425.7|423.1|0
1637927770000|2021-11-26 11:56:10|426.49|423.89|426.89|424.29|427.09|424.49|426.49|423.89|0
1637927780000|2021-11-26 11:56:20|426.99|424.39|427.09|424.49|427.09|424.49|426.99|424.39|0
1637927790000|2021-11-26 11:56:30|426.69|424.09|427.49|424.89|427.69|425.09|426.69|424.09|0
1637927800000|2021-11-26 11:56:40|427.29|424.69|427.09|424.49|427.49|424.89|427.09|424.49|0
1637927810000|2021-11-26 11:56:50|427.19|424.59|426.89|424.29|427.19|424.59|426.89|424.29|0
1637927820000|2021-11-26 11:57:00|426.99|424.39|426.89|424.29|426.99|424.39|426.69|424.09|0
1637927830000|2021-11-26 11:57:10|426.69|424.09|427.09|424.49|427.09|424.49|426.69|424.09|0
1637927840000|2021-11-26 11:57:20|426.49|423.89|426.79|424.19|426.79|424.19|426.49|423.89|0
1637927850000|2021-11-26 11:57:30|426.69|424.09|426.29|423.69|426.89|424.29|426.29|423.69|0
1637927860000|2021-11-26 11:57:40|426.49|423.89|426.29|423.69|426.49|423.89|426.29|423.69|0
1637927870000|2021-11-26 11:57:50|426.39|423.79|427.29|424.69|427.29|424.69|426.39|423.79|0
1637927880000|2021-11-26 11:58:00|427.49|424.89|427.49|424.89|428.09|425.49|427.49|424.89|0
1637927890000|2021-11-26 11:58:10|427.69|425.09|427.69|425.09|427.78|425.18|427.69|425.09|0
1637927900000|2021-11-26 11:58:20|427.29|424.69|426.09|423.49|427.29|424.69|426.09|423.49|0
1637927910000|2021-11-26 11:58:30|426.19|423.59|425.89|423.29|426.19|423.59|425.69|423.09|0
1637927920000|2021-11-26 11:58:40|425.49|422.89|425.3|422.7|425.49|422.89|425.3|422.7|0
1637927930000|2021-11-26 11:58:50|425.49|422.89|425.69|423.09|425.89|423.29|425.49|422.89|0
1637927940000|2021-11-26 11:59:00|425.89|423.29|426.69|424.09|426.89|424.29|425.89|423.29|0
1637927950000|2021-11-26 11:59:10|427.09|424.49|427.09|424.49|427.29|424.69|427.09|424.49|0
1637927960000|2021-11-26 11:59:20|426.69|424.09|426.78|424.18|426.89|424.29|426.69|424.09|0
1637927970000|2021-11-26 11:59:30|426.29|423.69|427.12|424.52|427.32|424.72|426.29|423.69|0
1637927980000|2021-11-26 11:59:40|427.54|424.94|427.24|424.64|427.54|424.94|427.24|424.64|0
1637927990000|2021-11-26 11:59:50|427.44|424.84|427.84|425.24|427.84|425.24|427.44|424.84|0
1637928000000|2021-11-26 12:00:00|428.73|426.13|429.23|426.63|429.23|426.63|428.73|426.13|0
1637928010000|2021-11-26 12:00:10|428.83|426.23|427.93|425.33|428.83|426.23|427.93|425.33|0
1637928020000|2021-11-26 12:00:20|428.23|425.63|428.23|425.63|428.23|425.63|427.84|425.24|0
1637928030000|2021-11-26 12:00:30|428.63|426.03|429.23|426.63|429.23|426.63|428.23|425.63|0
1637928040000|2021-11-26 12:00:40|429.03|426.43|429.12|426.52|429.43|426.83|429.03|426.43|0
1637928050000|2021-11-26 12:00:50|429.43|426.83|429.62|427.02|429.62|427.02|429.03|426.43|0
1637928060000|2021-11-26 12:01:00|429.82|427.22|430.02|427.42|430.02|427.42|429.62|427.02|0
1637928070000|2021-11-26 12:01:10|430.22|427.62|430.62|428.02|430.62|428.02|430.02|427.42|0
1637928080000|2021-11-26 12:01:20|430.71|428.11|430.82|428.22|431.02|428.42|430.62|428.02|0
1637928090000|2021-11-26 12:01:30|430.42|427.82|429.43|426.83|430.42|427.82|429.43|426.83|0
1637928100000|2021-11-26 12:01:40|429.62|427.02|429.82|427.22|430.02|427.42|429.62|427.02|0
1637928110000|2021-11-26 12:01:50|429.42|426.82|431.02|428.42|431.02|428.42|429.42|426.82|0
1637928120000|2021-11-26 12:02:00|431.31|428.71|431.41|428.81|431.61|429.01|431.31|428.71|0
1637928130000|2021-11-26 12:02:10|431.02|428.42|431.61|429.01|431.61|429.01|431.02|428.42|0
1637928140000|2021-11-26 12:02:20|431.51|428.91|431.81|429.21|431.81|429.21|431.51|428.91|0
1637928150000|2021-11-26 12:02:30|431.61|429.01|431.41|428.81|431.81|429.21|431.41|428.81|0
1637928160000|2021-11-26 12:02:40|431.81|429.21|431.41|428.81|431.81|429.21|431.41|428.81|0
1637928170000|2021-11-26 12:02:50|431.81|429.21|431.81|429.21|431.81|429.21|431.61|429.01|0
1637928180000|2021-11-26 12:03:00|432.01|429.41|431.81|429.21|432.21|429.61|431.81|429.21|0
1637928190000|2021-11-26 12:03:10|431.91|429.31|432.01|429.41|432.01|429.41|431.81|429.21|0
1637928200000|2021-11-26 12:03:20|432.41|429.81|432.41|429.81|432.41|429.81|432.01|429.41|0
1637928210000|2021-11-26 12:03:30|433.7|431.1|432.9|430.3|433.81|431.21|432.9|430.3|0
1637928220000|2021-11-26 12:03:40|432.81|430.21|432.61|430.01|432.81|430.21|432.61|430.01|0
1637928230000|2021-11-26 12:03:50|432.01|429.41|432.11|429.51|432.21|429.61|432.01|429.41|0
1637928240000|2021-11-26 12:04:00|432.21|429.61|433.21|430.61|433.21|430.61|432.01|429.41|0
1637928250000|2021-11-26 12:04:10|433.01|430.41|432.81|430.21|433.01|430.41|432.7|430.1|0
1637928260000|2021-11-26 12:04:20|432.9|430.3|432.81|430.21|433.01|430.41|432.81|430.21|0
1637928270000|2021-11-26 12:04:30|433.21|430.61|433.81|431.21|433.81|431.21|433.21|430.61|0
1637928280000|2021-11-26 12:04:40|433.41|430.81|433.41|430.81|433.5|430.9|433.41|430.81|0
1637928290000|2021-11-26 12:04:50|433.5|430.9|433.61|431.01|433.61|431.01|433.5|430.9|0
1637928300000|2021-11-26 12:05:00|433.7|431.1|433.61|431.01|433.7|431.1|433.21|430.61|0
1637928310000|2021-11-26 12:05:10|433.41|430.81|433.01|430.41|433.41|430.81|433.01|430.41|0
1637928320000|2021-11-26 12:05:20|433.21|430.61|432.61|430.01|433.21|430.61|432.41|429.81|0
1637928330000|2021-11-26 12:05:30|432.41|429.81|432.41|429.81|432.41|429.81|432.3|429.7|0
1637928340000|2021-11-26 12:05:40|432.21|429.61|433.9|431.3|433.9|431.3|432.21|429.61|0
1637928350000|2021-11-26 12:05:50|433.41|430.81|433.6|431|433.6|431|433.41|430.81|0
1637928360000|2021-11-26 12:06:00|433.7|431.1|433.8|431.2|433.8|431.2|433.7|431.1|0
1637928370000|2021-11-26 12:06:10|433.7|431.1|434|431.4|434.2|431.6|433.7|431.1|0
1637928380000|2021-11-26 12:06:20|434.1|431.5|433.6|431|434.1|431.5|433.6|431|0
1637928390000|2021-11-26 12:06:30|433.8|431.2|434.1|431.5|434.1|431.5|433.8|431.2|0
1637928400000|2021-11-26 12:06:40|434.2|431.6|433.6|431|434.2|431.6|433.5|430.9|0
1637928410000|2021-11-26 12:06:50|433.7|431.1|432.48|429.88|433.7|431.1|432.28|429.68|0
1637928420000|2021-11-26 12:07:00|432.28|429.68|432.28|429.68|432.28|429.68|432.28|429.68|0
1637928430000|2021-11-26 12:07:10|431.88|429.28|432.48|429.88|432.48|429.88|431.88|429.28|0
1637928440000|2021-11-26 12:07:20|432.68|430.08|432.88|430.28|433.48|430.88|432.68|430.08|0
1637928450000|2021-11-26 12:07:30|432.68|430.08|432.88|430.28|432.88|430.28|432.68|430.08|0
1637928460000|2021-11-26 12:07:40|433.28|430.68|433.48|430.88|433.48|430.88|433.28|430.68|0
1637928470000|2021-11-26 12:07:50|433.28|430.68|433.48|430.88|433.68|431.08|433.28|430.68|0
1637928480000|2021-11-26 12:08:00|433.08|430.48|433.28|430.68|433.48|430.88|433.08|430.48|0
1637928490000|2021-11-26 12:08:10|432.88|430.28|432.48|429.88|432.88|430.28|432.48|429.88|0
1637928500000|2021-11-26 12:08:20|432.68|430.08|432.68|430.08|432.68|430.08|432.48|429.88|0
1637928510000|2021-11-26 12:08:30|432.48|429.88|432.48|429.88|432.48|429.88|432.48|429.88|0
1637928520000|2021-11-26 12:08:40|432.28|429.68|433.17|430.57|433.17|430.57|432.28|429.68|0
1637928530000|2021-11-26 12:08:50|433.08|430.48|433.28|430.68|433.28|430.68|433.08|430.48|0
1637928550000|2021-11-26 12:09:10|433.08|430.48|433.08|430.48|433.08|430.48|433.08|430.48|0
1637928560000|2021-11-26 12:09:20|433.28|430.68|433.28|430.68|433.48|430.88|433.28|430.68|0
1637928570000|2021-11-26 12:09:30|433.08|430.48|433.08|430.48|433.08|430.48|433.08|430.48|0
1637928580000|2021-11-26 12:09:40|432.88|430.28|432.77|430.17|432.88|430.28|432.77|430.17|0
1637928590000|2021-11-26 12:09:50|432.68|430.08|432.68|430.08|432.68|430.08|432.48|429.88|0
1637928600000|2021-11-26 12:10:00|433.17|430.57|433.28|430.68|433.28|430.68|432.88|430.28|0
1637928610000|2021-11-26 12:10:10|432.88|430.28|431.88|429.28|432.88|430.28|431.88|429.28|0
1637928620000|2021-11-26 12:10:20|432.08|429.48|432.37|429.77|432.37|429.77|432.08|429.48|0
1637928630000|2021-11-26 12:10:30|432.48|429.88|432.08|429.48|432.48|429.88|432.08|429.48|0
1637928640000|2021-11-26 12:10:40|431.88|429.28|431.68|429.08|431.88|429.28|431.68|429.08|0
1637928650000|2021-11-26 12:10:50|431.88|429.28|431.68|429.08|432.08|429.48|431.68|429.08|0
1637928660000|2021-11-26 12:11:00|431.88|429.28|432.48|429.88|432.48|429.88|431.77|429.17|0
1637928670000|2021-11-26 12:11:10|432.28|429.68|433.28|430.68|433.28|430.68|432.28|429.68|0
1637928680000|2021-11-26 12:11:20|433.48|430.88|433.97|431.37|433.97|431.37|433.48|430.88|0
1637928690000|2021-11-26 12:11:30|433.88|431.28|434.08|431.48|434.48|431.88|433.88|431.28|0
1637928700000|2021-11-26 12:11:40|434.28|431.68|434.28|431.68|434.28|431.68|434.28|431.68|0
1637928710000|2021-11-26 12:11:50|434.08|431.48|433.88|431.28|434.28|431.68|433.88|431.28|0
1637928720000|2021-11-26 12:12:00|434.17|431.57|434.08|431.48|434.17|431.57|433.88|431.28|0
1637928730000|2021-11-26 12:12:10|433.88|431.28|434.48|431.88|434.48|431.88|433.88|431.28|0
1637928740000|2021-11-26 12:12:20|435.28|432.68|435.88|433.28|435.88|433.28|435.28|432.68|0
1637928750000|2021-11-26 12:12:30|436.08|433.48|436.08|433.48|436.08|433.48|436.08|433.48|0
1637928760000|2021-11-26 12:12:40|436.49|433.89|436.28|433.68|436.49|433.89|436.28|433.68|0
1637928770000|2021-11-26 12:12:50|436.08|433.48|436.49|433.89|436.49|433.89|436.08|433.48|0
1637928780000|2021-11-26 12:13:00|436.18|433.58|436.28|433.68|436.49|433.89|436.18|433.58|0
1637928790000|2021-11-26 12:13:10|436.08|433.48|436.08|433.48|436.08|433.48|436.08|433.48|0
1637928800000|2021-11-26 12:13:20|436.18|433.58|436.08|433.48|436.18|433.58|435.88|433.28|0
1637928810000|2021-11-26 12:13:30|435.88|433.28|435.88|433.28|435.88|433.28|435.68|433.08|0
1637928820000|2021-11-26 12:13:40|436.08|433.48|435.28|432.68|436.08|433.48|435.28|432.68|0
1637928830000|2021-11-26 12:13:50|435.68|433.08|435.88|433.28|435.88|433.28|435.68|433.08|0
1637928840000|2021-11-26 12:14:00|435.48|432.88|435.68|433.08|435.68|433.08|435.28|432.68|0
1637928850000|2021-11-26 12:14:10|435.48|432.88|435.28|432.68|435.48|432.88|435.28|432.68|0
1637928860000|2021-11-26 12:14:20|435.08|432.48|435.28|432.68|435.28|432.68|435.08|432.48|0
1637928870000|2021-11-26 12:14:30|435.08|432.48|435.08|432.48|435.28|432.68|435.08|432.48|0
1637928880000|2021-11-26 12:14:40|434.97|432.37|434.68|432.08|434.97|432.37|434.48|431.88|0
1637928890000|2021-11-26 12:14:50|434.88|432.28|434.48|431.88|434.88|432.28|434.48|431.88|0
1637928900000|2021-11-26 12:15:00|434.88|432.28|434.97|432.37|435.08|432.48|434.88|432.28|0
1637928910000|2021-11-26 12:15:10|434.88|432.28|434.88|432.28|434.97|432.37|434.88|432.28|0
1637928920000|2021-11-26 12:15:20|434.68|432.08|434.48|431.88|434.68|432.08|434.48|431.88|0
1637928930000|2021-11-26 12:15:30|434.28|431.68|435.08|432.48|435.08|432.48|434.28|431.68|0
1637928940000|2021-11-26 12:15:40|434.88|432.28|434.28|431.68|434.88|432.28|434.28|431.68|0
1637928950000|2021-11-26 12:15:50|434.07|431.47|434.27|431.67|434.27|431.67|434.07|431.47|0
1637928960000|2021-11-26 12:16:00|434.07|431.47|434.17|431.57|434.17|431.57|434.07|431.47|0
1637928970000|2021-11-26 12:16:10|434.27|431.67|434.27|431.67|434.48|431.88|434.27|431.67|0
1637928980000|2021-11-26 12:16:20|434.07|431.47|433.97|431.37|434.07|431.47|433.67|431.07|0
1637928990000|2021-11-26 12:16:30|434.27|431.67|434.47|431.87|434.48|431.88|434.27|431.67|0
1637929000000|2021-11-26 12:16:40|434.68|432.08|434.77|432.17|434.88|432.28|434.68|432.08|0
1637929010000|2021-11-26 12:16:50|434.88|432.28|435.48|432.88|435.48|432.88|434.77|432.17|0
1637929020000|2021-11-26 12:17:00|435.28|432.68|435.08|432.48|435.28|432.68|435.08|432.48|0
1637929030000|2021-11-26 12:17:10|434.88|432.28|434.27|431.67|434.88|432.28|434.27|431.67|0
1637929040000|2021-11-26 12:17:20|434.67|432.07|434.27|431.67|434.67|432.07|434.27|431.67|0
1637929050000|2021-11-26 12:17:30|434.07|431.47|433.87|431.27|434.07|431.47|433.87|431.27|0
1637929060000|2021-11-26 12:17:40|434.07|431.47|434.07|431.47|434.27|431.67|433.87|431.27|0
1637929070000|2021-11-26 12:17:50|433.87|431.27|433.87|431.27|434.07|431.47|433.87|431.27|0
1637929080000|2021-11-26 12:18:00|434.07|431.47|434.27|431.67|434.27|431.67|434.07|431.47|0
1637929090000|2021-11-26 12:18:10|434.67|432.07|434.07|431.47|434.67|432.07|434.07|431.47|0
1637929100000|2021-11-26 12:18:20|434.17|431.57|434.27|431.67|434.27|431.67|434.07|431.47|0
1637929110000|2021-11-26 12:18:30|434.87|432.27|435.08|432.48|435.08|432.48|434.87|432.27|0
1637929120000|2021-11-26 12:18:40|434.87|432.27|435.17|432.57|435.17|432.57|434.87|432.27|0
1637929130000|2021-11-26 12:18:50|435.28|432.68|435.17|432.57|435.68|433.08|435.17|432.57|0
1637929140000|2021-11-26 12:19:00|435.07|432.47|434.77|432.17|435.07|432.47|434.67|432.07|0
1637929150000|2021-11-26 12:19:10|435.07|432.47|434.97|432.37|435.28|432.68|434.97|432.37|0
1637929160000|2021-11-26 12:19:20|435.07|432.47|435.48|432.88|435.48|432.88|435.07|432.47|0
1637929170000|2021-11-26 12:19:30|435.68|433.08|435.48|432.88|435.88|433.28|435.48|432.88|0
1637929180000|2021-11-26 12:19:40|435.27|432.67|434.47|431.87|435.27|432.67|434.47|431.87|0
1637929190000|2021-11-26 12:19:50|434.87|432.27|434.67|432.07|434.87|432.27|434.67|432.07|0
1637929200000|2021-11-26 12:20:00|434.47|431.87|434.67|432.07|435.07|432.47|434.47|431.87|0
1637929210000|2021-11-26 12:20:10|434.47|431.87|435.48|432.88|435.48|432.88|434.47|431.87|0
1637929220000|2021-11-26 12:20:20|435.68|433.08|435.47|432.87|435.68|433.08|435.47|432.87|0
1637929230000|2021-11-26 12:20:30|436.08|433.48|436.99|434.39|436.99|434.39|436.08|433.48|0
1637929240000|2021-11-26 12:20:40|437.19|434.59|434.28|431.68|437.19|434.59|434.28|431.68|0
1637929250000|2021-11-26 12:20:50|434.18|431.58|433.88|431.28|434.18|431.58|433.88|431.28|0
1637929260000|2021-11-26 12:21:00|434.08|431.48|434.08|431.48|434.08|431.48|434.08|431.48|0
1637929270000|2021-11-26 12:21:10|433.88|431.28|433.68|431.08|433.88|431.28|433.68|431.08|0
1637929280000|2021-11-26 12:21:20|433.48|430.88|433.28|430.68|433.48|430.88|433.28|430.68|0
1637929290000|2021-11-26 12:21:30|433.07|430.47|432.87|430.27|433.07|430.47|432.87|430.27|0
1637929300000|2021-11-26 12:21:40|433.28|430.68|433.07|430.47|433.48|430.88|433.07|430.47|0
1637929310000|2021-11-26 12:21:50|433.28|430.68|433.28|430.68|433.28|430.68|433.07|430.47|0
1637929320000|2021-11-26 12:22:00|433.07|430.47|433.48|430.88|433.48|430.88|433.07|430.47|0
1637929330000|2021-11-26 12:22:10|433.57|430.97|434.08|431.48|434.08|431.48|433.57|430.97|0
1637929340000|2021-11-26 12:22:20|433.88|431.28|434.28|431.68|434.28|431.68|433.88|431.28|0
1637929350000|2021-11-26 12:22:30|434.08|431.48|433.68|431.08|434.08|431.48|433.68|431.08|0
1637929360000|2021-11-26 12:22:40|433.77|431.17|434.28|431.68|434.28|431.68|433.77|431.17|0
1637929370000|2021-11-26 12:22:50|434.48|431.88|434.28|431.68|434.68|432.08|434.28|431.68|0
1637929380000|2021-11-26 12:23:00|433.68|431.08|433.27|430.67|433.68|431.08|433.27|430.67|0
1637929390000|2021-11-26 12:23:10|433.07|430.47|432.67|430.07|433.07|430.47|432.67|430.07|0
1637929400000|2021-11-26 12:23:20|432.87|430.27|432.67|430.07|432.87|430.27|432.67|430.07|0
1637929410000|2021-11-26 12:23:30|432.77|430.17|432.87|430.27|432.87|430.27|432.67|430.07|0
1637929420000|2021-11-26 12:23:40|432.77|430.17|432.67|430.07|432.77|430.17|432.67|430.07|0
1637929430000|2021-11-26 12:23:50|432.47|429.87|432.07|429.47|432.47|429.87|431.46|428.86|0
1637929440000|2021-11-26 12:24:00|432.47|429.87|432.07|429.47|432.47|429.87|432.07|429.47|0
1637929450000|2021-11-26 12:24:10|431.87|429.27|431.87|429.27|431.87|429.27|431.46|428.86|0
1637929460000|2021-11-26 12:24:20|432.07|429.47|431.87|429.27|432.07|429.47|431.87|429.27|0
1637929470000|2021-11-26 12:24:30|431.66|429.06|431.26|428.66|431.66|429.06|431.26|428.66|0
1637929480000|2021-11-26 12:24:40|430.66|428.06|430.86|428.26|430.96|428.36|430.66|428.06|0
1637929490000|2021-11-26 12:24:50|430.76|428.16|430.66|428.06|430.76|428.16|430.66|428.06|0
1637929500000|2021-11-26 12:25:00|430.56|427.96|430.86|428.26|430.96|428.36|430.56|427.96|0
1637929510000|2021-11-26 12:25:10|430.26|427.66|430.56|427.96|430.66|428.06|430.26|427.66|0
1637929520000|2021-11-26 12:25:20|430.46|427.86|430.26|427.66|430.46|427.86|430.26|427.66|0
1637929530000|2021-11-26 12:25:30|430.66|428.06|431.06|428.46|431.06|428.46|430.66|428.06|0
1637929540000|2021-11-26 12:25:40|430.86|428.26|431.06|428.46|431.06|428.46|430.86|428.26|0
1637929550000|2021-11-26 12:25:50|430.86|428.26|431.46|428.86|431.46|428.86|430.86|428.26|0
1637929560000|2021-11-26 12:26:00|430.86|428.26|430.76|428.16|431.26|428.66|430.66|428.06|0
1637929570000|2021-11-26 12:26:10|430.86|428.26|430.46|427.86|430.86|428.26|430.46|427.86|0
1637929580000|2021-11-26 12:26:20|430.86|428.26|430.26|427.66|430.96|428.36|430.26|427.66|0
1637929590000|2021-11-26 12:26:30|430.46|427.86|430.06|427.46|430.46|427.86|430.06|427.46|0
1637929600000|2021-11-26 12:26:40|429.86|427.26|429.86|427.26|430.06|427.46|429.86|427.26|0
1637929610000|2021-11-26 12:26:50|429.45|426.85|429.86|427.26|429.86|427.26|429.45|426.85|0
1637929620000|2021-11-26 12:27:00|429.75|427.15|429.75|427.15|429.75|427.15|429.75|427.15|0
1637929630000|2021-11-26 12:27:10|429.25|426.65|429.05|426.45|429.25|426.65|429.05|426.45|0
1637929640000|2021-11-26 12:27:20|429.25|426.65|428.25|425.65|429.25|426.65|428.25|425.65|0
1637929650000|2021-11-26 12:27:30|428.45|425.85|427.85|425.25|428.45|425.85|427.65|425.05|0
1637929660000|2021-11-26 12:27:40|428.05|425.45|427.25|424.65|428.05|425.45|427.25|424.65|0
1637929670000|2021-11-26 12:27:50|427.45|424.85|427.25|424.65|427.45|424.85|427.25|424.65|0
1637929680000|2021-11-26 12:28:00|427.05|424.45|426.85|424.25|427.05|424.45|426.85|424.25|0
1637929690000|2021-11-26 12:28:10|427.05|424.45|427.05|424.45|427.05|424.45|427.05|424.45|0
1637929700000|2021-11-26 12:28:20|428.05|425.45|429.05|426.45|429.05|426.45|428.05|425.45|0
1637929710000|2021-11-26 12:28:30|428.85|426.25|428.65|426.05|428.85|426.25|428.65|426.05|0
1637929720000|2021-11-26 12:28:40|429.05|426.45|429.05|426.45|429.05|426.45|428.85|426.25|0
1637929730000|2021-11-26 12:28:50|428.55|425.95|427.85|425.25|428.55|425.95|427.85|425.25|0
1637929740000|2021-11-26 12:29:00|428.05|425.45|427.85|425.25|428.05|425.45|427.85|425.25|0
1637929750000|2021-11-26 12:29:10|428.05|425.45|428.85|426.25|429.05|426.45|428.05|425.45|0
1637929760000|2021-11-26 12:29:20|429.05|426.45|428.25|425.65|429.05|426.45|428.25|425.65|0
1637929770000|2021-11-26 12:29:30|428.45|425.85|428.05|425.45|428.65|426.05|428.05|425.45|0
1637929780000|2021-11-26 12:29:40|428.25|425.65|428.45|425.85|428.45|425.85|428.25|425.65|0
1637929790000|2021-11-26 12:29:50|428.65|426.05|428.25|425.65|428.65|426.05|428.25|425.65|0
1637929800000|2021-11-26 12:30:00|428.14|425.54|428.85|426.25|428.85|426.25|428.05|425.45|0
1637929810000|2021-11-26 12:30:10|428.45|425.85|428.65|426.05|428.65|426.05|428.45|425.85|0
1637929820000|2021-11-26 12:30:20|428.54|425.94|428.65|426.05|428.65|426.05|428.54|425.94|0
1637929830000|2021-11-26 12:30:30|428.54|425.94|428.54|425.94|428.65|426.05|428.45|425.85|0
1637929840000|2021-11-26 12:30:40|428.45|425.85|428.65|426.05|428.65|426.05|428.45|425.85|0
1637929850000|2021-11-26 12:30:50|429.65|427.05|429.45|426.85|429.65|427.05|429.25|426.65|0
1637929860000|2021-11-26 12:31:00|429.05|426.45|429.45|426.85|429.45|426.85|429.05|426.45|0
1637929870000|2021-11-26 12:31:10|429.65|427.05|430.05|427.45|430.25|427.65|429.65|427.05|0
1637929880000|2021-11-26 12:31:20|430.25|427.65|430.45|427.85|430.65|428.05|430.25|427.65|0
1637929890000|2021-11-26 12:31:30|430.55|427.95|430.75|428.15|430.75|428.15|430.55|427.95|0
1637929900000|2021-11-26 12:31:40|431.26|428.66|431.46|428.86|431.46|428.86|431.26|428.66|0
1637929910000|2021-11-26 12:31:50|431.86|429.26|431.46|428.86|431.86|429.26|431.46|428.86|0
1637929920000|2021-11-26 12:32:00|431.66|429.06|431.86|429.26|431.86|429.26|431.46|428.86|0
1637929930000|2021-11-26 12:32:10|431.35|428.75|432.06|429.46|432.06|429.46|431.35|428.75|0
1637929940000|2021-11-26 12:32:20|431.66|429.06|431.26|428.66|431.66|429.06|431.06|428.46|0
1637929950000|2021-11-26 12:32:30|431.46|428.86|431.46|428.86|431.46|428.86|431.26|428.66|0
1637929970000|2021-11-26 12:32:50|431.86|429.26|431.66|429.06|431.86|429.26|431.66|429.06|0
1637929980000|2021-11-26 12:33:00|431.86|429.26|431.66|429.06|431.86|429.26|431.66|429.06|0
1637929990000|2021-11-26 12:33:10|431.46|428.86|431.46|428.86|431.46|428.86|431.46|428.86|0
1637930000000|2021-11-26 12:33:20|431.66|429.06|431.86|429.26|431.86|429.26|431.66|429.06|0
1637930010000|2021-11-26 12:33:30|432.06|429.46|432.46|429.86|432.46|429.86|431.86|429.26|0
1637930020000|2021-11-26 12:33:40|432.66|430.06|432.86|430.26|432.86|430.26|432.46|429.86|0
1637930030000|2021-11-26 12:33:50|433.06|430.46|433.06|430.46|433.06|430.46|433.06|430.46|0
1637930040000|2021-11-26 12:34:00|432.86|430.26|432.66|430.06|432.86|430.26|432.06|429.46|0
1637930050000|2021-11-26 12:34:10|432.86|430.26|432.66|430.06|432.86|430.26|432.26|429.66|0
1637930060000|2021-11-26 12:34:20|432.46|429.86|432.06|429.46|432.46|429.86|431.86|429.26|0
1637930070000|2021-11-26 12:34:30|432.46|429.86|432.06|429.46|432.46|429.86|431.66|429.06|0
1637930080000|2021-11-26 12:34:40|432.46|429.86|432.86|430.26|432.86|430.26|432.26|429.66|0
1637930090000|2021-11-26 12:34:50|432.56|429.96|429.85|427.25|432.56|429.96|429.85|427.25|0
1637930100000|2021-11-26 12:35:00|429.25|426.65|429.05|426.45|429.25|426.65|428.85|426.25|0
1637930110000|2021-11-26 12:35:10|428.85|426.25|428.64|426.04|429.05|426.45|428.64|426.04|0
1637930120000|2021-11-26 12:35:20|428.44|425.84|429.65|427.05|429.65|427.05|428.44|425.84|0
1637930130000|2021-11-26 12:35:30|429.45|426.85|429.85|427.25|429.85|427.25|429.45|426.85|0
1637930140000|2021-11-26 12:35:40|430.05|427.45|430.14|427.54|430.25|427.65|430.05|427.45|0
1637930150000|2021-11-26 12:35:50|430.25|427.65|430.55|427.95|430.65|428.05|430.25|427.65|0
1637930160000|2021-11-26 12:36:00|431.05|428.45|431.25|428.65|431.25|428.65|430.75|428.15|0
1637930170000|2021-11-26 12:36:10|431.35|428.75|431.05|428.45|431.35|428.75|431.05|428.45|0
1637930180000|2021-11-26 12:36:20|431.65|429.05|431.25|428.65|431.65|429.05|430.65|428.05|0
1637930190000|2021-11-26 12:36:30|431.45|428.85|431.35|428.75|431.45|428.85|431.25|428.65|0
1637930200000|2021-11-26 12:36:40|430.65|428.05|430.05|427.45|430.65|428.05|430.05|427.45|0
1637930210000|2021-11-26 12:36:50|430.25|427.65|430.25|427.65|430.34|427.74|430.25|427.65|0
1637930220000|2021-11-26 12:37:00|430.05|427.45|430.25|427.65|430.25|427.65|430.05|427.45|0
1637930230000|2021-11-26 12:37:10|429.65|427.05|429.45|426.85|429.65|427.05|429.45|426.85|0
1637930240000|2021-11-26 12:37:20|429.65|427.05|430.65|428.05|430.65|428.05|429.65|427.05|0
1637930250000|2021-11-26 12:37:30|431.05|428.45|431.05|428.45|431.05|428.45|430.75|428.15|0
1637930260000|2021-11-26 12:37:40|431.25|428.65|431.05|428.45|431.25|428.65|431.05|428.45|0
1637930270000|2021-11-26 12:37:50|431.25|428.65|431.05|428.45|431.25|428.65|431.05|428.45|0
1637930280000|2021-11-26 12:38:00|430.65|428.05|429.85|427.25|430.65|428.05|429.85|427.25|0
1637930290000|2021-11-26 12:38:10|429.65|427.05|428.64|426.04|429.65|427.05|428.64|426.04|0
1637930300000|2021-11-26 12:38:20|428.94|426.34|428.84|426.24|428.94|426.34|428.84|426.24|0
1637930310000|2021-11-26 12:38:30|428.94|426.34|428.84|426.24|429.04|426.44|428.84|426.24|0
1637930320000|2021-11-26 12:38:40|429.24|426.64|429.24|426.64|429.44|426.84|429.24|426.64|0
1637930330000|2021-11-26 12:38:50|429.04|426.44|429.24|426.64|429.24|426.64|429.04|426.44|0
1637930340000|2021-11-26 12:39:00|428.64|426.04|428.94|426.34|428.94|426.34|428.64|426.04|0
1637930350000|2021-11-26 12:39:10|428.84|426.24|428.64|426.04|429.24|426.64|428.64|426.04|0
1637930360000|2021-11-26 12:39:20|428.84|426.24|429.04|426.44|429.04|426.44|428.64|426.04|0
1637930370000|2021-11-26 12:39:30|429.24|426.64|429.84|427.24|429.84|427.24|429.24|426.64|0
1637930380000|2021-11-26 12:39:40|430.25|427.65|430.45|427.85|430.45|427.85|430.25|427.65|0
1637930390000|2021-11-26 12:39:50|430.25|427.65|430.25|427.65|430.25|427.65|430.25|427.65|0
1637930400000|2021-11-26 12:40:00|430.04|427.44|429.84|427.24|430.04|427.44|429.84|427.24|0
1637930410000|2021-11-26 12:40:10|429.64|427.04|429.24|426.64|429.84|427.24|429.24|426.64|0
1637930420000|2021-11-26 12:40:20|429.54|426.94|429.24|426.64|429.54|426.94|429.24|426.64|0
1637930430000|2021-11-26 12:40:30|428.84|426.24|429.24|426.64|429.24|426.64|428.64|426.04|0
1637930440000|2021-11-26 12:40:40|429.44|426.84|429.64|427.04|429.64|427.04|429.24|426.64|0
1637930450000|2021-11-26 12:40:50|429.44|426.84|429.44|426.84|429.44|426.84|429.44|426.84|0
1637930460000|2021-11-26 12:41:00|429.64|427.04|429.54|426.94|429.64|427.04|429.24|426.64|0
1637930470000|2021-11-26 12:41:10|429.34|426.74|429.24|426.64|429.64|427.04|429.24|426.64|0
1637930480000|2021-11-26 12:41:20|429.64|427.04|429.64|427.04|429.64|427.04|429.64|427.04|0
1637930490000|2021-11-26 12:41:30|429.44|426.84|429.24|426.64|429.44|426.84|429.24|426.64|0
1637930500000|2021-11-26 12:41:40|429.04|426.44|429.44|426.84|429.44|426.84|429.04|426.44|0
1637930510000|2021-11-26 12:41:50|429.24|426.64|429.24|426.64|429.44|426.84|429.24|426.64|0
1637930520000|2021-11-26 12:42:00|429.44|426.84|429.44|426.84|429.64|427.04|429.44|426.84|0
1637930530000|2021-11-26 12:42:10|429.64|427.04|429.04|426.44|429.64|427.04|429.04|426.44|0
1637930540000|2021-11-26 12:42:20|429.64|427.04|429.44|426.84|429.64|427.04|429.44|426.84|0
1637930550000|2021-11-26 12:42:30|429.04|426.44|429.44|426.84|429.44|426.84|429.04|426.44|0
1637930560000|2021-11-26 12:42:40|429.64|427.04|429.64|427.04|429.84|427.24|429.64|427.04|0
1637930570000|2021-11-26 12:42:50|429.94|427.34|430.04|427.44|430.04|427.44|429.94|427.34|0
1637930580000|2021-11-26 12:43:00|429.84|427.24|430.04|427.44|430.24|427.64|429.84|427.24|0
1637930590000|2021-11-26 12:43:10|430.24|427.64|430.24|427.64|430.44|427.84|430.24|427.64|0
1637930600000|2021-11-26 12:43:20|429.44|426.84|429.44|426.84|429.64|427.04|429.44|426.84|0
1637930610000|2021-11-26 12:43:30|429.24|426.64|429.64|427.04|429.64|427.04|429.24|426.64|0
1637930630000|2021-11-26 12:43:50|429.44|426.84|429.74|427.14|429.74|427.14|429.44|426.84|0
1637930640000|2021-11-26 12:44:00|429.84|427.24|431.05|428.45|431.05|428.45|429.84|427.24|0
1637930650000|2021-11-26 12:44:10|430.84|428.24|430.24|427.64|431.05|428.45|430.24|427.64|0
1637930660000|2021-11-26 12:44:20|430.64|428.04|430.44|427.84|430.64|428.04|430.44|427.84|0
1637930670000|2021-11-26 12:44:30|430.84|428.24|430.64|428.04|430.84|428.24|430.64|428.04|0
1637930680000|2021-11-26 12:44:40|430.84|428.24|431.25|428.65|431.25|428.65|430.84|428.24|0
1637930690000|2021-11-26 12:44:50|431.14|428.54|430.44|427.84|431.25|428.65|430.24|427.64|0
1637930700000|2021-11-26 12:45:00|430.64|428.04|430.84|428.24|430.84|428.24|430.64|428.04|0
1637930710000|2021-11-26 12:45:10|431.45|428.85|432.45|429.85|432.45|429.85|431.45|428.85|0
1637930720000|2021-11-26 12:45:20|432.65|430.05|432.85|430.25|432.85|430.25|432.55|429.95|0
1637930740000|2021-11-26 12:45:40|432.95|430.35|432.85|430.25|432.95|430.35|432.65|430.05|0
1637930750000|2021-11-26 12:45:50|432.65|430.05|433.66|431.06|433.66|431.06|432.65|430.05|0
1637930760000|2021-11-26 12:46:00|433.46|430.86|434.06|431.46|434.06|431.46|433.46|430.86|0
1637930770000|2021-11-26 12:46:10|433.86|431.26|434.06|431.46|434.26|431.66|433.86|431.26|0
1637930780000|2021-11-26 12:46:20|434.26|431.66|433.66|431.06|434.26|431.66|433.66|431.06|0
1637930790000|2021-11-26 12:46:30|433.46|430.86|433.66|431.06|433.66|431.06|433.46|430.86|0
1637930800000|2021-11-26 12:46:40|433.46|430.86|433.66|431.06|433.66|431.06|433.46|430.86|0
1637930810000|2021-11-26 12:46:50|433.86|431.26|434.06|431.46|434.06|431.46|433.86|431.26|0
1637930820000|2021-11-26 12:47:00|434.26|431.66|434.26|431.66|434.26|431.66|433.66|431.06|0
1637930830000|2021-11-26 12:47:10|433.66|431.06|433.46|430.86|433.66|431.06|433.46|430.86|0
1637930840000|2021-11-26 12:47:20|433.05|430.45|433.25|430.65|433.25|430.65|433.05|430.45|0
1637930850000|2021-11-26 12:47:30|433.46|430.86|433.46|430.86|433.46|430.86|433.46|430.86|0
1637930860000|2021-11-26 12:47:40|433.66|431.06|433.86|431.26|434.06|431.46|433.66|431.06|0
1637930870000|2021-11-26 12:47:50|434.06|431.46|433.95|431.35|434.06|431.46|433.86|431.26|0
1637930880000|2021-11-26 12:48:00|434.06|431.46|433.86|431.26|434.06|431.46|433.66|431.06|0
1637930890000|2021-11-26 12:48:10|433.75|431.15|433.66|431.06|433.86|431.26|433.66|431.06|0
1637930900000|2021-11-26 12:48:20|433.75|431.15|433.45|430.85|433.75|431.15|433.45|430.85|0
1637930910000|2021-11-26 12:48:30|433.25|430.65|432.85|430.25|433.25|430.65|432.85|430.25|0
1637930920000|2021-11-26 12:48:40|433.05|430.45|432.85|430.25|433.05|430.45|432.85|430.25|0
1637930930000|2021-11-26 12:48:50|433.25|430.65|433.05|430.45|433.25|430.65|432.85|430.25|0
1637930940000|2021-11-26 12:49:00|432.85|430.25|433.55|430.95|433.66|431.06|432.85|430.25|0
1637930950000|2021-11-26 12:49:10|433.45|430.85|433.25|430.65|433.45|430.85|433.05|430.45|0
1637930960000|2021-11-26 12:49:20|433.15|430.55|433.45|430.85|433.45|430.85|433.05|430.45|0
1637930970000|2021-11-26 12:49:30|433.66|431.06|433.25|430.65|433.66|431.06|433.25|430.65|0
1637930980000|2021-11-26 12:49:40|433.86|431.26|433.95|431.35|434.06|431.46|433.86|431.26|0
1637930990000|2021-11-26 12:49:50|433.65|431.05|433.65|431.05|433.86|431.26|433.65|431.05|0
1637931000000|2021-11-26 12:50:00|433.25|430.65|432.85|430.25|433.25|430.65|432.75|430.15|0
1637931010000|2021-11-26 12:50:10|432.65|430.05|432.05|429.45|432.65|430.05|432.05|429.45|0
1637931020000|2021-11-26 12:50:20|431.94|429.34|431.84|429.24|431.94|429.34|431.84|429.24|0
1637931030000|2021-11-26 12:50:30|432.04|429.44|432.25|429.65|432.45|429.85|432.04|429.44|0
1637931040000|2021-11-26 12:50:40|432.65|430.05|432.65|430.05|432.65|430.05|432.65|430.05|0
1637931050000|2021-11-26 12:50:50|432.45|429.85|432.54|429.94|432.54|429.94|432.45|429.85|0
1637931060000|2021-11-26 12:51:00|432.85|430.25|432.45|429.85|432.85|430.25|432.45|429.85|0
1637931070000|2021-11-26 12:51:10|432.04|429.44|432.34|429.74|432.34|429.74|432.04|429.44|0
1637931080000|2021-11-26 12:51:20|432.25|429.65|432.45|429.85|432.45|429.85|432.25|429.65|0
1637931090000|2021-11-26 12:51:30|432.25|429.65|432.24|429.64|432.65|430.05|432.04|429.44|0
1637931100000|2021-11-26 12:51:40|432.45|429.85|432.65|430.05|432.65|430.05|432.45|429.85|0
1637931110000|2021-11-26 12:51:50|432.45|429.85|432.45|429.85|432.45|429.85|432.04|429.44|0
1637931120000|2021-11-26 12:52:00|432.04|429.44|432.24|429.64|432.24|429.64|431.84|429.24|0
1637931130000|2021-11-26 12:52:10|432.04|429.44|432.04|429.44|432.24|429.64|432.04|429.44|0
1637931140000|2021-11-26 12:52:20|431.84|429.24|431.04|428.44|431.84|429.24|431.04|428.44|0
1637931150000|2021-11-26 12:52:30|431.24|428.64|431.04|428.44|431.24|428.64|430.84|428.24|0
1637931160000|2021-11-26 12:52:40|431.24|428.64|431.24|428.64|431.64|429.04|431.24|428.64|0
1637931170000|2021-11-26 12:52:50|431.44|428.84|431.84|429.24|431.84|429.24|431.44|428.84|0
1637931180000|2021-11-26 12:53:00|431.44|428.84|431.24|428.64|431.44|428.84|431.04|428.44|0
1637931190000|2021-11-26 12:53:10|431.13|428.53|431.13|428.53|431.13|428.53|430.73|428.13|0
1637931200000|2021-11-26 12:53:20|431.04|428.44|430.84|428.24|431.04|428.44|430.84|428.24|0
1637931210000|2021-11-26 12:53:30|431.04|428.44|431.04|428.44|431.04|428.44|430.84|428.24|0
1637931220000|2021-11-26 12:53:40|430.84|428.24|431.04|428.44|431.04|428.44|430.84|428.24|0
1637931230000|2021-11-26 12:53:50|431.24|428.64|431.44|428.84|431.44|428.84|431.24|428.64|0
1637931240000|2021-11-26 12:54:00|431.04|428.44|431.04|428.44|431.04|428.44|430.84|428.24|0
1637931250000|2021-11-26 12:54:10|430.84|428.24|430.43|427.83|430.84|428.24|430.43|427.83|0
1637931260000|2021-11-26 12:54:20|430.64|428.04|430.84|428.24|430.84|428.24|430.64|428.04|0
1637931270000|2021-11-26 12:54:30|430.73|428.13|430.23|427.63|430.73|428.13|430.23|427.63|0
1637931280000|2021-11-26 12:54:40|430.43|427.83|430.43|427.83|430.43|427.83|430.03|427.43|0
1637931290000|2021-11-26 12:54:50|430.63|428.03|430.03|427.43|430.63|428.03|430.03|427.43|0
1637931300000|2021-11-26 12:55:00|429.83|427.23|430.23|427.63|430.43|427.83|429.83|427.23|0
1637931310000|2021-11-26 12:55:10|430.43|427.83|431.13|428.53|431.13|428.53|430.23|427.63|0
1637931320000|2021-11-26 12:55:20|431.24|428.64|431.04|428.44|431.24|428.64|431.04|428.44|0
1637931330000|2021-11-26 12:55:30|430.84|428.24|430.23|427.63|430.84|428.24|430.23|427.63|0
1637931340000|2021-11-26 12:55:40|430.03|427.43|430.23|427.63|430.23|427.63|430.03|427.43|0
1637931350000|2021-11-26 12:55:50|430.43|427.83|430.23|427.63|430.43|427.83|430.23|427.63|0
1637931360000|2021-11-26 12:56:00|430.63|428.03|430.93|428.33|430.93|428.33|430.23|427.63|0
1637931370000|2021-11-26 12:56:10|430.83|428.23|430.83|428.23|431.04|428.44|430.83|428.23|0
1637931380000|2021-11-26 12:56:20|430.63|428.03|430.43|427.83|430.73|428.13|430.43|427.83|0
1637931390000|2021-11-26 12:56:30|429.83|427.23|430.43|427.83|430.43|427.83|429.83|427.23|0
1637931400000|2021-11-26 12:56:40|430.03|427.43|430.43|427.83|430.43|427.83|430.03|427.43|0
1637931410000|2021-11-26 12:56:50|430.63|428.03|430.43|427.83|430.63|428.03|430.43|427.83|0
1637931420000|2021-11-26 12:57:00|430.23|427.63|430.23|427.63|430.43|427.83|430.23|427.63|0
1637931430000|2021-11-26 12:57:10|430.03|427.43|430.23|427.63|430.23|427.63|430.03|427.43|0
1637931440000|2021-11-26 12:57:20|430.43|427.83|430.23|427.63|430.43|427.83|430.23|427.63|0
1637931450000|2021-11-26 12:57:30|430.13|427.53|430.03|427.43|430.13|427.53|430.03|427.43|0
1637931460000|2021-11-26 12:57:40|430.13|427.53|429.83|427.23|430.13|427.53|429.73|427.13|0
1637931470000|2021-11-26 12:57:50|430.23|427.63|429.63|427.03|430.23|427.63|429.63|427.03|0
1637931480000|2021-11-26 12:58:00|429.83|427.23|430.43|427.83|430.43|427.83|429.83|427.23|0
1637931490000|2021-11-26 12:58:10|430.83|428.23|430.03|427.43|430.83|428.23|430.03|427.43|0
1637931500000|2021-11-26 12:58:20|429.83|427.23|429.23|426.63|429.83|427.23|429.23|426.63|0
1637931510000|2021-11-26 12:58:30|429.63|427.03|429.83|427.23|429.83|427.23|429.63|427.03|0
1637931520000|2021-11-26 12:58:40|429.43|426.83|429.23|426.63|429.43|426.83|429.23|426.63|0
1637931530000|2021-11-26 12:58:50|429.03|426.43|428.63|426.03|429.03|426.43|428.63|426.03|0
1637931540000|2021-11-26 12:59:00|428.72|426.12|429.23|426.63|429.23|426.63|428.72|426.12|0
1637931550000|2021-11-26 12:59:10|429.03|426.43|429.03|426.43|429.03|426.43|428.83|426.23|0
1637931560000|2021-11-26 12:59:20|428.83|426.23|428.22|425.62|428.83|426.23|428.22|425.62|0
1637931570000|2021-11-26 12:59:30|428.42|425.82|428.42|425.82|428.42|425.82|428.42|425.82|0
1637931580000|2021-11-26 12:59:40|428.22|425.62|428.22|425.62|428.42|425.82|428.22|425.62|0
1637931590000|2021-11-26 12:59:50|428.42|425.82|429.23|426.63|429.23|426.63|428.32|425.72|0
1637931600000|2021-11-26 13:00:00|429.63|427.03|428.82|426.22|429.63|427.03|428.82|426.22|0
1637931610000|2021-11-26 13:00:10|428.62|426.02|427.82|425.22|428.62|426.02|427.82|425.22|0
1637931620000|2021-11-26 13:00:20|428.22|425.62|429.43|426.83|429.43|426.83|428.22|425.62|0
1637931630000|2021-11-26 13:00:30|429.23|426.63|429.02|426.42|429.32|426.72|429.02|426.42|0
1637931640000|2021-11-26 13:00:40|427.82|425.22|427.82|425.22|427.82|425.22|427.62|425.02|0
1637931650000|2021-11-26 13:00:50|428.22|425.62|428.82|426.22|428.82|426.22|428.22|425.62|0
1637931660000|2021-11-26 13:01:00|429.02|426.42|428.22|425.62|429.02|426.42|428.22|425.62|0
1637931670000|2021-11-26 13:01:10|428.42|425.82|428.02|425.42|428.42|425.82|427.62|425.02|0
1637931680000|2021-11-26 13:01:20|427.22|424.62|427.42|424.82|427.42|424.82|426.82|424.22|0
1637931690000|2021-11-26 13:01:30|426.82|424.22|427.62|425.02|427.62|425.02|426.62|424.02|0
1637931700000|2021-11-26 13:01:40|427.42|424.82|427.62|425.02|427.62|425.02|427.22|424.62|0
1637931710000|2021-11-26 13:01:50|427.22|424.62|427.42|424.82|427.72|425.12|427.22|424.62|0
1637931720000|2021-11-26 13:02:00|427.52|424.92|426.02|423.42|427.52|424.92|426.02|423.42|0
1637931730000|2021-11-26 13:02:10|425.42|422.82|425.82|423.22|426.02|423.42|425.42|422.82|0
1637931740000|2021-11-26 13:02:20|425.42|422.82|426.02|423.42|426.02|423.42|425.42|422.82|0
1637931750000|2021-11-26 13:02:30|426.22|423.62|426.22|423.62|426.22|423.62|426.22|423.62|0
1637931760000|2021-11-26 13:02:40|425.82|423.22|425.62|423.02|426.02|423.42|425.62|423.02|0
1637931770000|2021-11-26 13:02:50|425.42|422.82|425.02|422.42|425.42|422.82|425.02|422.42|0
1637931780000|2021-11-26 13:03:00|425.22|422.62|425.82|423.22|425.82|423.22|425.22|422.62|0
1637931790000|2021-11-26 13:03:10|425.62|423.02|426.42|423.82|426.42|423.82|425.62|423.02|0
1637931800000|2021-11-26 13:03:20|426.22|423.62|425.82|423.22|426.22|423.62|425.82|423.22|0
1637931810000|2021-11-26 13:03:30|425.02|422.42|425.22|422.62|425.22|422.62|425.02|422.42|0
1637931820000|2021-11-26 13:03:40|425.42|422.82|425.62|423.02|425.82|423.22|425.42|422.82|0
1637931830000|2021-11-26 13:03:50|425.82|423.22|425.82|423.22|426.02|423.42|425.82|423.22|0
1637931840000|2021-11-26 13:04:00|425.62|423.02|426.22|423.62|426.22|423.62|425.62|423.02|0
1637931850000|2021-11-26 13:04:10|426.42|423.82|426.42|423.82|426.42|423.82|426.42|423.82|0
1637931860000|2021-11-26 13:04:20|426.82|424.22|427.42|424.82|427.42|424.82|426.82|424.22|0
1637931870000|2021-11-26 13:04:30|427.62|425.02|427.42|424.82|427.62|425.02|427.42|424.82|0
1637931880000|2021-11-26 13:04:40|427.62|425.02|427.62|425.02|427.82|425.22|427.62|425.02|0
1637931890000|2021-11-26 13:04:50|427.82|425.22|428.22|425.62|428.22|425.62|427.82|425.22|0
1637931900000|2021-11-26 13:05:00|428.42|425.82|429.02|426.42|429.02|426.42|428.42|425.82|0
1637931910000|2021-11-26 13:05:10|428.62|426.02|428.42|425.82|428.62|426.02|428.42|425.82|0
1637931920000|2021-11-26 13:05:20|428.02|425.42|427.42|424.82|428.02|425.42|427.42|424.82|0
1637931930000|2021-11-26 13:05:30|427.62|425.02|428.22|425.62|428.22|425.62|427.62|425.02|0
1637931940000|2021-11-26 13:05:40|428.42|425.82|428.62|426.02|428.62|426.02|428.42|425.82|0
1637931950000|2021-11-26 13:05:50|428.42|425.82|428.62|426.02|428.62|426.02|428.42|425.82|0
1637931960000|2021-11-26 13:06:00|428.42|425.82|427.62|425.02|428.42|425.82|427.62|425.02|0
1637931970000|2021-11-26 13:06:10|428.02|425.42|428.42|425.82|428.42|425.82|427.91|425.31|0
1637931980000|2021-11-26 13:06:20|428.82|426.22|428.22|425.62|429.12|426.52|428.22|425.62|0
1637931990000|2021-11-26 13:06:30|428.42|425.82|429.22|426.62|429.22|426.62|428.22|425.62|0
1637932000000|2021-11-26 13:06:40|429.02|426.42|429.02|426.42|429.02|426.42|429.02|426.42|0
1637932010000|2021-11-26 13:06:50|429.42|426.82|430.02|427.42|430.02|427.42|429.42|426.82|0
1637932020000|2021-11-26 13:07:00|430.62|428.02|430.42|427.82|430.62|428.02|430.42|427.82|0
1637932030000|2021-11-26 13:07:10|429.62|427.02|430.83|428.23|430.83|428.23|429.62|427.02|0
1637932040000|2021-11-26 13:07:20|430.62|428.02|430.62|428.02|430.83|428.23|430.62|428.02|0
1637932050000|2021-11-26 13:07:30|430.82|428.22|430.82|428.22|430.82|428.22|430.82|428.22|0
1637932060000|2021-11-26 13:07:40|431.03|428.43|430.82|428.22|431.03|428.43|430.82|428.22|0
1637932070000|2021-11-26 13:07:50|431.03|428.43|431.83|429.23|431.83|429.23|430.82|428.22|0
1637932080000|2021-11-26 13:08:00|432.63|430.03|432.83|430.23|432.83|430.23|432.63|430.03|0
1637932090000|2021-11-26 13:08:10|432.73|430.13|431.83|429.23|432.73|430.13|431.83|429.23|0
1637932100000|2021-11-26 13:08:20|432.03|429.43|431.83|429.23|432.03|429.43|431.83|429.23|0
1637932110000|2021-11-26 13:08:30|432.03|429.43|432.23|429.63|432.43|429.83|432.03|429.43|0
1637932120000|2021-11-26 13:08:40|432.03|429.43|432.03|429.43|432.03|429.43|431.83|429.23|0
1637932130000|2021-11-26 13:08:50|431.83|429.23|432.03|429.43|432.43|429.83|431.63|429.03|0
1637932140000|2021-11-26 13:09:00|431.83|429.23|431.43|428.83|431.83|429.23|431.43|428.83|0
1637932150000|2021-11-26 13:09:10|431.23|428.63|431.02|428.42|431.23|428.63|431.02|428.42|0
1637932160000|2021-11-26 13:09:20|431.23|428.63|431.23|428.63|431.23|428.63|431.23|428.63|0
1637932170000|2021-11-26 13:09:30|430.82|428.22|431.22|428.62|431.23|428.63|430.82|428.22|0
1637932180000|2021-11-26 13:09:40|431.43|428.83|431.22|428.62|431.43|428.83|431.22|428.62|0
1637932190000|2021-11-26 13:09:50|430.82|428.22|432.03|429.43|432.03|429.43|430.82|428.22|0
1637932210000|2021-11-26 13:10:10|432.43|429.83|431.43|428.83|432.43|429.83|431.43|428.83|0
1637932220000|2021-11-26 13:10:20|431.22|428.62|431.63|429.03|431.63|429.03|431.22|428.62|0
1637932230000|2021-11-26 13:10:30|431.83|429.23|431.43|428.83|432.03|429.43|431.43|428.83|0
1637932240000|2021-11-26 13:10:40|431.63|429.03|431.22|428.62|431.63|429.03|431.22|428.62|0
1637932250000|2021-11-26 13:10:50|431.63|429.03|432.03|429.43|432.03|429.43|431.63|429.03|0
1637932260000|2021-11-26 13:11:00|431.83|429.23|431.42|428.82|431.83|429.23|431.42|428.82|0
1637932270000|2021-11-26 13:11:10|431.83|429.23|431.83|429.23|431.83|429.23|431.63|429.03|0
1637932280000|2021-11-26 13:11:20|431.63|429.03|431.42|428.82|431.63|429.03|431.42|428.82|0
1637932290000|2021-11-26 13:11:30|431.22|428.62|431.83|429.23|431.83|429.23|431.22|428.62|0
1637932300000|2021-11-26 13:11:40|431.63|429.03|432.63|430.03|432.63|430.03|431.63|429.03|0
1637932310000|2021-11-26 13:11:50|433.23|430.63|433.03|430.43|433.23|430.63|432.63|430.03|0
1637932320000|2021-11-26 13:12:00|432.83|430.23|433.44|430.84|433.44|430.84|432.83|430.23|0
1637932330000|2021-11-26 13:12:10|432.83|430.23|432.63|430.03|433.03|430.43|432.63|430.03|0
1637932340000|2021-11-26 13:12:20|432.83|430.23|432.83|430.23|432.83|430.23|432.63|430.03|0
1637932350000|2021-11-26 13:12:30|433.03|430.43|432.03|429.43|433.03|430.43|432.03|429.43|0
1637932360000|2021-11-26 13:12:40|432.23|429.63|432.63|430.03|432.63|430.03|432.23|429.63|0
1637932370000|2021-11-26 13:12:50|432.43|429.83|432.23|429.63|432.43|429.83|432.23|429.63|0
1637932380000|2021-11-26 13:13:00|432.43|429.83|431.82|429.22|432.43|429.83|431.82|429.22|0
1637932390000|2021-11-26 13:13:10|432.03|429.43|432.03|429.43|432.23|429.63|432.03|429.43|0
1637932400000|2021-11-26 13:13:20|432.43|429.83|432.03|429.43|432.43|429.83|432.03|429.43|0
1637932410000|2021-11-26 13:13:30|431.22|428.62|431.22|428.62|431.42|428.82|431.22|428.62|0
1637932420000|2021-11-26 13:13:40|431.02|428.42|431.42|428.82|431.62|429.02|431.02|428.42|0
1637932430000|2021-11-26 13:13:50|431.62|429.02|431.22|428.62|431.62|429.02|431.22|428.62|0
1637932440000|2021-11-26 13:14:00|431.02|428.42|430.62|428.02|431.22|428.62|430.62|428.02|0
1637932450000|2021-11-26 13:14:10|430.42|427.82|430.42|427.82|430.62|428.02|430.42|427.82|0
1637932460000|2021-11-26 13:14:20|430.22|427.62|430.42|427.82|430.42|427.82|430.22|427.62|0
1637932470000|2021-11-26 13:14:30|430.82|428.22|430.42|427.82|430.82|428.22|430.42|427.82|0
1637932480000|2021-11-26 13:14:40|430.22|427.62|430.22|427.62|430.22|427.62|430.02|427.42|0
1637932490000|2021-11-26 13:14:50|430.02|427.42|429.21|426.61|430.02|427.42|429.21|426.61|0
1637932500000|2021-11-26 13:15:00|429.61|427.01|429.31|426.71|429.61|427.01|429.31|426.71|0
1637932510000|2021-11-26 13:15:10|429.61|427.01|429.01|426.41|429.61|427.01|428.81|426.21|0
1637932530000|2021-11-26 13:15:30|429.21|426.61|429.21|426.61|429.41|426.81|429.21|426.61|0
1637932540000|2021-11-26 13:15:40|429.01|426.41|428.81|426.21|429.21|426.61|428.81|426.21|0
1637932550000|2021-11-26 13:15:50|429.21|426.61|429.81|427.21|429.81|427.21|429.21|426.61|0
1637932560000|2021-11-26 13:16:00|430.01|427.41|428.81|426.21|430.01|427.41|428.81|426.21|0
1637932570000|2021-11-26 13:16:10|428.61|426.01|428.61|426.01|428.81|426.21|428.61|426.01|0
1637932580000|2021-11-26 13:16:20|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1637932590000|2021-11-26 13:16:30|428.61|426.01|428.61|426.01|428.61|426.01|428.41|425.81|0
1637932600000|2021-11-26 13:16:40|428.41|425.81|428.41|425.81|428.61|426.01|428.41|425.81|0
1637932610000|2021-11-26 13:16:50|428.21|425.61|428.21|425.61|428.21|425.61|427.81|425.21|0
1637932620000|2021-11-26 13:17:00|428.81|426.21|428.41|425.81|428.81|426.21|428.41|425.81|0
1637932630000|2021-11-26 13:17:10|428.21|425.61|428.61|426.01|428.61|426.01|428.21|425.61|0
1637932640000|2021-11-26 13:17:20|428.41|425.81|428.61|426.01|428.81|426.21|428.41|425.81|0
1637932650000|2021-11-26 13:17:30|428.41|425.81|428.21|425.61|428.61|426.01|428.21|425.61|0
1637932660000|2021-11-26 13:17:40|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1637932670000|2021-11-26 13:17:50|428.61|426.01|429.01|426.41|429.21|426.61|428.61|426.01|0
1637932680000|2021-11-26 13:18:00|428.81|426.21|428.91|426.31|429.21|426.61|428.81|426.21|0
1637932690000|2021-11-26 13:18:10|428.61|426.01|428.41|425.81|428.61|426.01|428.21|425.61|0
1637932700000|2021-11-26 13:18:20|428.61|426.01|428.61|426.01|428.61|426.01|428.61|426.01|0
1637932710000|2021-11-26 13:18:30|428.5|425.9|428.5|425.9|428.5|425.9|428.41|425.81|0
1637932720000|2021-11-26 13:18:40|428.01|425.41|428.81|426.21|428.81|426.21|428.01|425.41|0
1637932730000|2021-11-26 13:18:50|429.21|426.61|428.61|426.01|429.41|426.81|428.61|426.01|0
1637932740000|2021-11-26 13:19:00|428.81|426.21|428.61|426.01|428.81|426.21|428.61|426.01|0
1637932750000|2021-11-26 13:19:10|428.41|425.81|428.61|426.01|428.61|426.01|428.21|425.61|0
1637932760000|2021-11-26 13:19:20|428.41|425.81|428.61|426.01|428.61|426.01|428.21|425.61|0
1637932770000|2021-11-26 13:19:30|428.41|425.81|428.21|425.61|428.41|425.81|428.21|425.61|0
1637932780000|2021-11-26 13:19:40|428.61|426.01|429.41|426.81|429.41|426.81|428.61|426.01|0
1637932790000|2021-11-26 13:19:50|429.61|427.01|429.61|427.01|429.81|427.21|429.61|427.01|0
1637932800000|2021-11-26 13:20:00|429.41|426.81|429.81|427.21|429.81|427.21|429.41|426.81|0
1637932810000|2021-11-26 13:20:10|429.21|426.61|428.81|426.21|429.21|426.61|428.81|426.21|0
1637932820000|2021-11-26 13:20:20|429.01|426.41|429.01|426.41|429.01|426.41|429.01|426.41|0
1637932830000|2021-11-26 13:20:30|428.81|426.21|428.41|425.81|428.81|426.21|428.41|425.81|0
1637932840000|2021-11-26 13:20:40|428.61|426.01|428.61|426.01|428.61|426.01|428.61|426.01|0
1637932850000|2021-11-26 13:20:50|428.81|426.21|429.21|426.61|429.21|426.61|428.81|426.21|0
1637932860000|2021-11-26 13:21:00|429.01|426.41|429.41|426.81|429.41|426.81|428.81|426.21|0
1637932870000|2021-11-26 13:21:10|430.01|427.41|430.01|427.41|430.01|427.41|429.81|427.21|0
1637932880000|2021-11-26 13:21:20|429.81|427.21|430.61|428.01|430.61|428.01|429.81|427.21|0
1637932890000|2021-11-26 13:21:30|430.81|428.21|431.01|428.41|431.01|428.41|430.21|427.61|0
1637932900000|2021-11-26 13:21:40|430.81|428.21|430.41|427.81|430.81|428.21|430.41|427.81|0
1637932910000|2021-11-26 13:21:50|430.21|427.61|430.61|428.01|430.71|428.11|430.21|427.61|0
1637932920000|2021-11-26 13:22:00|430.41|427.81|430.21|427.61|430.61|428.01|430.21|427.61|0
1637932930000|2021-11-26 13:22:10|430.01|427.41|430.21|427.61|430.21|427.61|430.01|427.41|0
1637932940000|2021-11-26 13:22:20|430.41|427.81|430.31|427.71|430.41|427.81|430.21|427.61|0
1637932950000|2021-11-26 13:22:30|430.01|427.41|431.42|428.82|431.42|428.82|430.01|427.41|0
1637932960000|2021-11-26 13:22:40|431.21|428.61|431.41|428.81|431.41|428.81|431.01|428.41|0
1637932970000|2021-11-26 13:22:50|431.01|428.41|431.82|429.22|431.82|429.22|431.01|428.41|0
1637932980000|2021-11-26 13:23:00|432.02|429.42|431.82|429.22|432.22|429.62|431.82|429.22|0
1637932990000|2021-11-26 13:23:10|432.11|429.51|432.62|430.02|432.82|430.22|432.11|429.51|0
1637933000000|2021-11-26 13:23:20|432.02|429.42|432.42|429.82|432.42|429.82|432.02|429.42|0
1637933010000|2021-11-26 13:23:30|432.62|430.02|432.82|430.22|432.82|430.22|432.62|430.02|0
1637933020000|2021-11-26 13:23:40|432.42|429.82|432.82|430.22|432.82|430.22|432.42|429.82|0
1637933030000|2021-11-26 13:23:50|432.42|429.82|432.62|430.02|432.72|430.12|432.42|429.82|0
1637933040000|2021-11-26 13:24:00|432.22|429.62|432.22|429.62|432.22|429.62|432.22|429.62|0
1637933050000|2021-11-26 13:24:10|432.62|430.02|433.02|430.42|433.02|430.42|432.62|430.02|0
1637933060000|2021-11-26 13:24:20|432.82|430.22|432.82|430.22|432.82|430.22|432.72|430.12|0
1637933070000|2021-11-26 13:24:30|433.02|430.42|432.62|430.02|433.22|430.62|432.62|430.02|0
1637933080000|2021-11-26 13:24:40|432.82|430.22|432.62|430.02|432.82|430.22|432.42|429.82|0
1637933090000|2021-11-26 13:24:50|432.22|429.62|433.42|430.82|433.42|430.82|432.22|429.62|0
1637933100000|2021-11-26 13:25:00|433.02|430.42|433.02|430.42|433.22|430.62|432.72|430.12|0
1637933110000|2021-11-26 13:25:10|432.62|430.02|432.02|429.42|432.62|430.02|432.02|429.42|0
1637933120000|2021-11-26 13:25:20|431.81|429.21|431.81|429.21|432.02|429.42|431.81|429.21|0
1637933130000|2021-11-26 13:25:30|431.61|429.01|431.41|428.81|431.61|429.01|431.41|428.81|0
1637933140000|2021-11-26 13:25:40|431.61|429.01|431.61|429.01|431.61|429.01|431.41|428.81|0
1637933150000|2021-11-26 13:25:50|431.41|428.81|431.41|428.81|431.41|428.81|431.41|428.81|0
1637933160000|2021-11-26 13:26:00|431.21|428.61|431.81|429.21|431.81|429.21|431.21|428.61|0
1637933170000|2021-11-26 13:26:10|431.61|429.01|431.41|428.81|431.71|429.11|431.41|428.81|0
1637933180000|2021-11-26 13:26:20|431.01|428.41|430.61|428.01|431.01|428.41|430.61|428.01|0
1637933190000|2021-11-26 13:26:30|430.41|427.81|430.21|427.61|430.5|427.9|430.21|427.61|0
1637933200000|2021-11-26 13:26:40|430.01|427.41|429.81|427.21|430.01|427.41|429.81|427.21|0
1637933210000|2021-11-26 13:26:50|430.01|427.41|430.41|427.81|430.41|427.81|430.01|427.41|0
1637933220000|2021-11-26 13:27:00|430.21|427.61|430.21|427.61|430.21|427.61|430.21|427.61|0
1637933230000|2021-11-26 13:27:10|430.01|427.41|430.01|427.41|430.01|427.41|429.8|427.2|0
1637933240000|2021-11-26 13:27:20|430.21|427.61|430.21|427.61|430.21|427.61|430.01|427.41|0
1637933250000|2021-11-26 13:27:30|430.01|427.41|430.21|427.61|430.21|427.61|430.01|427.41|0
1637933260000|2021-11-26 13:27:40|430.3|427.7|429.8|427.2|430.41|427.81|429.8|427.2|0
1637933270000|2021-11-26 13:27:50|430.21|427.61|430|427.4|430.21|427.61|430|427.4|0
1637933280000|2021-11-26 13:28:00|429.8|427.2|429.8|427.2|430|427.4|429.8|427.2|0
1637933290000|2021-11-26 13:28:10|430|427.4|429.8|427.2|430|427.4|429.6|427|0
1637933300000|2021-11-26 13:28:20|429.6|427|430.21|427.61|430.21|427.61|429.6|427|0
1637933310000|2021-11-26 13:28:30|430.41|427.81|430|427.4|430.41|427.81|430|427.4|0
1637933320000|2021-11-26 13:28:40|429.6|427|430|427.4|430|427.4|429.6|427|0
1637933330000|2021-11-26 13:28:50|430.2|427.6|429.8|427.2|430.2|427.6|429.8|427.2|0
1637933340000|2021-11-26 13:29:00|429.9|427.3|429.2|426.6|430|427.4|429.2|426.6|0
1637933350000|2021-11-26 13:29:10|429.6|427|429.6|427|429.6|427|429.4|426.8|0
1637933360000|2021-11-26 13:29:20|429.4|426.8|429.4|426.8|429.6|427|429.4|426.8|0
1637933370000|2021-11-26 13:29:30|429.5|426.9|429.5|426.9|429.5|426.9|429.5|426.9|0
1637933380000|2021-11-26 13:29:40|429.4|426.8|429.8|427.2|429.8|427.2|429|426.4|0
1637933390000|2021-11-26 13:29:50|430|427.4|429.2|426.6|430|427.4|429.2|426.6|0
1637933400000|2021-11-26 13:30:00|429|426.4|428.8|426.2|429|426.4|428.8|426.2|0
1637933410000|2021-11-26 13:30:10|428.6|426|428.2|425.6|428.6|426|428.2|425.6|0
1637933420000|2021-11-26 13:30:20|428|425.4|428.4|425.8|428.4|425.8|428|425.4|0
1637933430000|2021-11-26 13:30:30|428.2|425.6|428|425.4|428.2|425.6|428|425.4|0
1637933440000|2021-11-26 13:30:40|428.2|425.6|428|425.4|428.2|425.6|428|425.4|0
1637933460000|2021-11-26 13:31:00|428.2|425.6|428|425.4|428.2|425.6|427.8|425.2|0
1637933470000|2021-11-26 13:31:10|427.8|425.2|428.2|425.6|428.4|425.8|427.8|425.2|0
1637933480000|2021-11-26 13:31:20|428.09|425.49|427.2|424.6|428.09|425.49|427.2|424.6|0
1637933490000|2021-11-26 13:31:30|427.29|424.69|427.8|425.2|428|425.4|427.29|424.69|0
1637933500000|2021-11-26 13:31:40|428|425.4|428.4|425.8|428.4|425.8|428|425.4|0
1637933510000|2021-11-26 13:31:50|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1637933520000|2021-11-26 13:32:00|428.6|426|429|426.4|429|426.4|428.6|426|0
1637933530000|2021-11-26 13:32:10|428.8|426.2|428.8|426.2|429|426.4|428.8|426.2|0
1637933540000|2021-11-26 13:32:20|428.6|426|429|426.4|429|426.4|428.6|426|0
1637933550000|2021-11-26 13:32:30|429.2|426.6|428.2|425.6|429.2|426.6|428.2|425.6|0
1637933560000|2021-11-26 13:32:40|428|425.4|428.2|425.6|428.2|425.6|427.8|425.2|0
1637933570000|2021-11-26 13:32:50|428|425.4|428.2|425.6|428.2|425.6|428|425.4|0
1637933580000|2021-11-26 13:33:00|427.79|425.19|427.19|424.59|427.79|425.19|427.19|424.59|0
1637933590000|2021-11-26 13:33:10|427.59|424.99|427.59|424.99|427.59|424.99|427.39|424.79|0
1637933600000|2021-11-26 13:33:20|427.79|425.19|428.2|425.6|428.2|425.6|427.79|425.19|0
1637933610000|2021-11-26 13:33:30|427.79|425.19|427.79|425.19|427.79|425.19|427.59|424.99|0
1637933620000|2021-11-26 13:33:40|427.99|425.39|427.99|425.39|427.99|425.39|427.99|425.39|0
1637933630000|2021-11-26 13:33:50|427.89|425.29|427.99|425.39|428.19|425.59|427.89|425.29|0
1637933640000|2021-11-26 13:34:00|427.39|424.79|427.79|425.19|427.89|425.29|427.39|424.79|0
1637933650000|2021-11-26 13:34:10|427.59|424.99|427.79|425.19|427.79|425.19|427.59|424.99|0
1637933660000|2021-11-26 13:34:20|427.99|425.39|427.99|425.39|427.99|425.39|427.99|425.39|0
1637933670000|2021-11-26 13:34:30|427.59|424.99|427.59|424.99|427.59|424.99|427.39|424.79|0
1637933680000|2021-11-26 13:34:40|427.69|425.09|427.29|424.69|427.69|425.09|427.19|424.59|0
1637933690000|2021-11-26 13:34:50|427.39|424.79|427.79|425.19|427.79|425.19|427.39|424.79|0
1637933700000|2021-11-26 13:35:00|427.99|425.39|428.39|425.79|428.39|425.79|427.99|425.39|0
1637933710000|2021-11-26 13:35:10|428.59|425.99|428.19|425.59|428.59|425.99|428.19|425.59|0
1637933720000|2021-11-26 13:35:20|427.99|425.39|428.19|425.59|428.19|425.59|427.99|425.39|0
1637933730000|2021-11-26 13:35:30|427.99|425.39|427.79|425.19|427.99|425.39|427.79|425.19|0
1637933740000|2021-11-26 13:35:40|427.99|425.39|427.99|425.39|427.99|425.39|427.79|425.19|0
1637933750000|2021-11-26 13:35:50|428.19|425.59|428.59|425.99|428.59|425.99|428.19|425.59|0
1637933760000|2021-11-26 13:36:00|428.19|425.59|428.39|425.79|428.39|425.79|428.19|425.59|0
1637933780000|2021-11-26 13:36:20|428.59|425.99|428.79|426.19|428.79|426.19|428.59|425.99|0
1637933790000|2021-11-26 13:36:30|428.99|426.39|429.2|426.6|429.2|426.6|428.99|426.39|0
1637933800000|2021-11-26 13:36:40|429.4|426.8|429.8|427.2|429.8|427.2|429.4|426.8|0
1637933810000|2021-11-26 13:36:50|430.4|427.8|430.2|427.6|430.4|427.8|430|427.4|0
1637933820000|2021-11-26 13:37:00|430.6|428|430.4|427.8|430.6|428|430.2|427.6|0
1637933830000|2021-11-26 13:37:10|430.6|428|430.6|428|430.6|428|430.6|428|0
1637933840000|2021-11-26 13:37:20|430.4|427.8|430.6|428|430.6|428|430.4|427.8|0
1637933850000|2021-11-26 13:37:30|430.4|427.8|430.4|427.8|430.4|427.8|430.4|427.8|0
1637933860000|2021-11-26 13:37:40|430.2|427.6|430.2|427.6|430.2|427.6|430.2|427.6|0
1637933870000|2021-11-26 13:37:50|430.4|427.8|430.4|427.8|430.4|427.8|430.2|427.6|0
1637933880000|2021-11-26 13:38:00|430.2|427.6|430.4|427.8|430.4|427.8|430|427.4|0
1637933890000|2021-11-26 13:38:10|430.6|428|430.6|428|430.6|428|430.6|428|0
1637933900000|2021-11-26 13:38:20|430.8|428.2|431|428.4|431|428.4|430.8|428.2|0
1637933910000|2021-11-26 13:38:30|430.8|428.2|430.8|428.2|430.8|428.2|430.4|427.8|0
1637933920000|2021-11-26 13:38:40|430.69|428.09|430.6|428|430.69|428.09|430.6|428|0
1637933930000|2021-11-26 13:38:50|430.8|428.2|430.2|427.6|430.8|428.2|430.2|427.6|0
1637933940000|2021-11-26 13:39:00|430|427.4|430.2|427.6|430.2|427.6|430|427.4|0
1637933950000|2021-11-26 13:39:10|430|427.4|429.79|427.19|430|427.4|429.79|427.19|0
1637933960000|2021-11-26 13:39:20|429.59|426.99|430.2|427.6|430.2|427.6|429.59|426.99|0
1637933970000|2021-11-26 13:39:30|430|427.4|429.89|427.29|430.09|427.49|429.89|427.29|0
1637933980000|2021-11-26 13:39:40|429.79|427.19|429.99|427.39|430.09|427.49|429.79|427.19|0
1637933990000|2021-11-26 13:39:50|429.79|427.19|429.39|426.79|429.79|427.19|429.39|426.79|0
1637934000000|2021-11-26 13:40:00|429.19|426.59|429.39|426.79|429.39|426.79|429.19|426.59|0
1637934010000|2021-11-26 13:40:10|428.99|426.39|429.19|426.59|429.19|426.59|428.99|426.39|0
1637934020000|2021-11-26 13:40:20|428.99|426.39|428.89|426.29|428.99|426.39|428.89|426.29|0
1637934030000|2021-11-26 13:40:30|428.99|426.39|429.19|426.59|429.19|426.59|428.99|426.39|0
1637934040000|2021-11-26 13:40:40|428.79|426.19|428.79|426.19|428.79|426.19|428.79|426.19|0
1637934050000|2021-11-26 13:40:50|428.89|426.29|429.19|426.59|429.19|426.59|428.79|426.19|0
1637934070000|2021-11-26 13:41:10|428.79|426.19|428.79|426.19|428.79|426.19|428.59|425.99|0
1637934080000|2021-11-26 13:41:20|428.99|426.39|428.99|426.39|428.99|426.39|428.99|426.39|0
1637934090000|2021-11-26 13:41:30|429.19|426.59|428.79|426.19|429.19|426.59|428.79|426.19|0
1637934100000|2021-11-26 13:41:40|428.59|425.99|428.99|426.39|428.99|426.39|428.59|425.99|0
1637934110000|2021-11-26 13:41:50|429.19|426.59|429.19|426.59|429.19|426.59|428.99|426.39|0
1637934120000|2021-11-26 13:42:00|429.39|426.79|429.59|426.99|429.59|426.99|429.39|426.79|0
1637934130000|2021-11-26 13:42:10|429.39|426.79|429.39|426.79|429.39|426.79|429.39|426.79|0
1637934140000|2021-11-26 13:42:20|429.19|426.59|428.79|426.19|429.19|426.59|428.79|426.19|0
1637934150000|2021-11-26 13:42:30|428.39|425.79|428.19|425.59|428.39|425.79|428.19|425.59|0
1637934160000|2021-11-26 13:42:40|428.39|425.79|428.19|425.59|428.39|425.79|428.19|425.59|0
1637934170000|2021-11-26 13:42:50|428.39|425.79|428.59|425.99|428.59|425.99|428.39|425.79|0
1637934180000|2021-11-26 13:43:00|428.79|426.19|427.99|425.39|428.79|426.19|427.88|425.28|0
1637934190000|2021-11-26 13:43:10|427.79|425.19|427.79|425.19|427.79|425.19|427.59|424.99|0
1637934200000|2021-11-26 13:43:20|427.59|424.99|427.59|424.99|427.59|424.99|427.59|424.99|0
1637934210000|2021-11-26 13:43:30|427.99|425.39|427.19|424.59|427.99|425.39|426.99|424.39|0
1637934220000|2021-11-26 13:43:40|426.99|424.39|426.58|423.98|426.99|424.39|426.58|423.98|0
1637934230000|2021-11-26 13:43:50|426.78|424.18|426.78|424.18|426.78|424.18|426.78|424.18|0
1637934240000|2021-11-26 13:44:00|426.58|423.98|427.39|424.79|427.39|424.79|426.58|423.98|0
1637934250000|2021-11-26 13:44:10|427.59|424.99|426.98|424.38|427.59|424.99|426.98|424.38|0
1637934260000|2021-11-26 13:44:20|426.78|424.18|426.98|424.38|426.98|424.38|426.78|424.18|0
1637934270000|2021-11-26 13:44:30|426.78|424.18|426.58|423.98|426.78|424.18|426.58|423.98|0
1637934280000|2021-11-26 13:44:40|426.78|424.18|426.78|424.18|426.78|424.18|426.78|424.18|0
1637934290000|2021-11-26 13:44:50|426.58|423.98|426.38|423.78|426.58|423.98|426.38|423.78|0
1637934300000|2021-11-26 13:45:00|426.78|424.18|427.58|424.98|427.58|424.98|426.78|424.18|0
1637934310000|2021-11-26 13:45:10|427.38|424.78|427.58|424.98|427.58|424.98|427.38|424.78|0
1637934320000|2021-11-26 13:45:20|427.78|425.18|427.98|425.38|427.98|425.38|427.78|425.18|0
1637934340000|2021-11-26 13:45:40|427.78|425.18|427.18|424.58|427.78|425.18|427.18|424.58|0
1637934350000|2021-11-26 13:45:50|426.78|424.18|426.38|423.78|426.78|424.18|426.38|423.78|0
1637934360000|2021-11-26 13:46:00|426.58|423.98|426.58|423.98|426.58|423.98|426.38|423.78|0
1637934370000|2021-11-26 13:46:10|426.78|424.18|427.18|424.58|427.18|424.58|426.78|424.18|0
1637934380000|2021-11-26 13:46:20|427.28|424.68|427.48|424.88|427.48|424.88|427.18|424.58|0
1637934390000|2021-11-26 13:46:30|427.58|424.98|427.18|424.58|427.58|424.98|427.18|424.58|0
1637934400000|2021-11-26 13:46:40|426.98|424.38|426.78|424.18|427.38|424.78|426.78|424.18|0
1637934410000|2021-11-26 13:46:50|427.18|424.58|427.38|424.78|427.38|424.78|427.18|424.58|0
1637934420000|2021-11-26 13:47:00|427.58|424.98|428.18|425.58|428.38|425.78|427.58|424.98|0
1637934430000|2021-11-26 13:47:10|428.38|425.78|428.18|425.58|428.38|425.78|428.18|425.58|0
1637934440000|2021-11-26 13:47:20|427.98|425.38|428.18|425.58|428.18|425.58|427.98|425.38|0
1637934450000|2021-11-26 13:47:30|427.58|424.98|428.18|425.58|428.18|425.58|427.58|424.98|0
1637934460000|2021-11-26 13:47:40|428.38|425.78|428.58|425.98|428.58|425.98|428.38|425.78|0
1637934470000|2021-11-26 13:47:50|428.78|426.18|429.39|426.79|429.39|426.79|428.78|426.18|0
1637934480000|2021-11-26 13:48:00|429.19|426.59|428.98|426.38|429.39|426.79|428.98|426.38|0
1637934490000|2021-11-26 13:48:10|429.19|426.59|428.18|425.58|429.19|426.59|428.18|425.58|0
1637934500000|2021-11-26 13:48:20|427.98|425.38|427.98|425.38|428.48|425.88|427.98|425.38|0
1637934510000|2021-11-26 13:48:30|428.08|425.48|427.38|424.78|428.08|425.48|427.38|424.78|0
1637934520000|2021-11-26 13:48:40|427.58|424.98|427.18|424.58|427.68|425.08|427.18|424.58|0
1637934530000|2021-11-26 13:48:50|427.38|424.78|426.98|424.38|427.38|424.78|426.98|424.38|0
1637934540000|2021-11-26 13:49:00|426.38|423.78|426.78|424.18|426.78|424.18|426.38|423.78|0
1637934550000|2021-11-26 13:49:10|426.98|424.38|426.38|423.78|426.98|424.38|426.38|423.78|0
1637934560000|2021-11-26 13:49:20|425.98|423.38|425.98|423.38|425.98|423.38|425.78|423.18|0
1637934570000|2021-11-26 13:49:30|426.18|423.58|426.18|423.58|426.38|423.78|426.18|423.58|0
1637934580000|2021-11-26 13:49:40|426.38|423.78|426.18|423.58|426.38|423.78|426.18|423.58|0
1637934590000|2021-11-26 13:49:50|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1637934600000|2021-11-26 13:50:00|426.18|423.58|426.18|423.58|426.18|423.58|426.18|423.58|0
1637934610000|2021-11-26 13:50:10|425.78|423.18|426.18|423.58|426.18|423.58|425.78|423.18|0
1637934620000|2021-11-26 13:50:20|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1637934630000|2021-11-26 13:50:30|425.58|422.98|425.58|422.98|426.18|423.58|425.58|422.98|0
1637934640000|2021-11-26 13:50:40|425.78|423.18|426.38|423.78|426.38|423.78|425.78|423.18|0
1637934650000|2021-11-26 13:50:50|426.58|423.98|425.98|423.38|426.58|423.98|425.78|423.18|0
1637934660000|2021-11-26 13:51:00|426.18|423.58|426.78|424.18|426.78|424.18|426.18|423.58|0
1637934670000|2021-11-26 13:51:10|426.58|423.98|426.78|424.18|426.78|424.18|426.58|423.98|0
1637934680000|2021-11-26 13:51:20|426.98|424.38|427.18|424.58|427.38|424.78|426.98|424.38|0
1637934690000|2021-11-26 13:51:30|427.38|424.78|427.38|424.78|427.38|424.78|426.98|424.38|0
1637934700000|2021-11-26 13:51:40|427.58|424.98|427.98|425.38|428.18|425.58|427.58|424.98|0
1637934710000|2021-11-26 13:51:50|428.18|425.58|427.98|425.38|428.18|425.58|427.98|425.38|0
1637934720000|2021-11-26 13:52:00|428.18|425.58|427.47|424.87|428.18|425.58|427.38|424.78|0
1637934730000|2021-11-26 13:52:10|427.38|424.78|426.98|424.38|427.38|424.78|426.98|424.38|0
1637934740000|2021-11-26 13:52:20|427.18|424.58|426.67|424.07|427.18|424.58|426.38|423.78|0
1637934750000|2021-11-26 13:52:30|426.78|424.18|426.78|424.18|426.78|424.18|426.58|423.98|0
1637934760000|2021-11-26 13:52:40|426.58|423.98|426.98|424.38|426.98|424.38|426.58|423.98|0
1637934770000|2021-11-26 13:52:50|427.18|424.58|427.58|424.98|427.58|424.98|427.18|424.58|0
1637934780000|2021-11-26 13:53:00|427.18|424.58|427.18|424.58|427.18|424.58|427.18|424.58|0
1637934790000|2021-11-26 13:53:10|427.38|424.78|426.78|424.18|427.38|424.78|426.78|424.18|0
1637934800000|2021-11-26 13:53:20|426.98|424.38|427.58|424.98|427.58|424.98|426.98|424.38|0
1637934810000|2021-11-26 13:53:30|427.78|425.18|427.58|424.98|427.78|425.18|427.18|424.58|0
1637934820000|2021-11-26 13:53:40|426.78|424.18|428.18|425.58|428.18|425.58|426.78|424.18|0
1637934830000|2021-11-26 13:53:50|428.58|425.98|428.38|425.78|428.58|425.98|428.18|425.58|0
1637934840000|2021-11-26 13:54:00|428.58|425.98|428.58|425.98|428.58|425.98|428.58|425.98|0
1637934850000|2021-11-26 13:54:10|428.78|426.18|428.78|426.18|428.78|426.18|428.58|425.98|0
1637934860000|2021-11-26 13:54:20|428.38|425.78|427.98|425.38|428.38|425.78|427.98|425.38|0
1637934870000|2021-11-26 13:54:30|428.38|425.78|428.38|425.78|428.38|425.78|428.18|425.58|0
1637934880000|2021-11-26 13:54:40|428.18|425.58|428.38|425.78|428.38|425.78|428.18|425.58|0
1637934890000|2021-11-26 13:54:50|428.47|425.87|428.38|425.78|428.47|425.87|428.38|425.78|0
1637934900000|2021-11-26 13:55:00|427.98|425.38|428.07|425.47|428.18|425.58|427.98|425.38|0
1637934910000|2021-11-26 13:55:10|428.18|425.58|427.98|425.38|428.47|425.87|427.98|425.38|0
1637934920000|2021-11-26 13:55:20|428.18|425.58|427.58|424.98|428.18|425.58|427.58|424.98|0
1637934930000|2021-11-26 13:55:30|427.78|425.18|427.58|424.98|427.78|425.18|427.58|424.98|0
1637934940000|2021-11-26 13:55:40|427.38|424.78|427.78|425.18|427.78|425.18|427.18|424.58|0
1637934950000|2021-11-26 13:55:50|427.67|425.07|428.78|426.18|428.78|426.18|427.67|425.07|0
1637934960000|2021-11-26 13:56:00|428.38|425.78|428.38|425.78|428.78|426.18|428.38|425.78|0
1637934970000|2021-11-26 13:56:10|428.18|425.58|428.18|425.58|428.18|425.58|428.18|425.58|0
1637934980000|2021-11-26 13:56:20|428.58|425.98|428.78|426.18|428.78|426.18|428.58|425.98|0
1637934990000|2021-11-26 13:56:30|428.58|425.98|428.78|426.18|428.98|426.38|428.58|425.98|0
1637935000000|2021-11-26 13:56:40|428.87|426.27|428.98|426.38|429.38|426.78|428.87|426.27|0
1637935010000|2021-11-26 13:56:50|429.38|426.78|429.38|426.78|429.78|427.18|429.38|426.78|0
1637935020000|2021-11-26 13:57:00|429.18|426.58|428.38|425.78|429.18|426.58|428.38|425.78|0
1637935030000|2021-11-26 13:57:10|428.78|426.18|428.47|425.87|428.78|426.18|428.38|425.78|0
1637935040000|2021-11-26 13:57:20|428.38|425.78|428.87|426.27|428.87|426.27|428.38|425.78|0
1637935050000|2021-11-26 13:57:30|428.98|426.38|429.18|426.58|429.18|426.58|428.98|426.38|0
1637935060000|2021-11-26 13:57:40|428.98|426.38|429.18|426.58|429.18|426.58|428.98|426.38|0
1637935070000|2021-11-26 13:57:50|428.98|426.38|428.78|426.18|428.98|426.38|428.78|426.18|0
1637935080000|2021-11-26 13:58:00|428.98|426.38|428.98|426.38|428.98|426.38|428.98|426.38|0
1637935090000|2021-11-26 13:58:10|428.78|426.18|428.58|425.98|428.78|426.18|428.58|425.98|0
1637935100000|2021-11-26 13:58:20|428.78|426.18|429.18|426.58|429.18|426.58|428.78|426.18|0
1637935110000|2021-11-26 13:58:30|429.38|426.78|428.98|426.38|429.38|426.78|428.98|426.38|0
1637935120000|2021-11-26 13:58:40|428.58|425.98|428.78|426.18|428.78|426.18|428.57|425.97|0
1637935130000|2021-11-26 13:58:50|428.87|426.27|428.98|426.38|428.98|426.38|428.87|426.27|0
1637935140000|2021-11-26 13:59:00|428.78|426.18|429.18|426.58|429.18|426.58|428.78|426.18|0
1637935150000|2021-11-26 13:59:10|429.38|426.78|428.98|426.38|429.38|426.78|428.78|426.18|0
1637935160000|2021-11-26 13:59:20|428.77|426.17|428.47|425.87|428.77|426.17|428.17|425.57|0
1637935170000|2021-11-26 13:59:30|428.37|425.77|428.57|425.97|428.57|425.97|428.17|425.57|0
1637935180000|2021-11-26 13:59:40|428.37|425.77|428.37|425.77|428.37|425.77|428.37|425.77|0
1637935190000|2021-11-26 13:59:50|428.77|426.17|429.18|426.58|429.18|426.58|428.57|425.97|0
1637935200000|2021-11-26 14:00:00|428.77|426.17|428.57|425.97|428.97|426.37|428.57|425.97|0
1637935210000|2021-11-26 14:00:10|428.47|425.87|428.57|425.97|428.57|425.97|428.37|425.77|0
1637935220000|2021-11-26 14:00:20|428.77|426.17|428.97|426.37|429.38|426.78|428.77|426.17|0
1637935230000|2021-11-26 14:00:30|428.77|426.17|428.57|425.97|428.77|426.17|428.57|425.97|0
1637935240000|2021-11-26 14:00:40|428.37|425.77|428.17|425.57|428.37|425.77|428.17|425.57|0
1637935250000|2021-11-26 14:00:50|427.97|425.37|427.77|425.17|427.97|425.37|427.57|424.97|0
1637935260000|2021-11-26 14:01:00|427.97|425.37|428.37|425.77|428.37|425.77|427.97|425.37|0
1637935270000|2021-11-26 14:01:10|428.57|425.97|428.97|426.37|428.97|426.37|428.57|425.97|0
1637935280000|2021-11-26 14:01:20|428.87|426.27|428.87|426.27|428.87|426.27|428.77|426.17|0
1637935290000|2021-11-26 14:01:30|428.97|426.37|428.57|425.97|428.97|426.37|428.57|425.97|0
1637935300000|2021-11-26 14:01:40|428.77|426.17|429.37|426.77|429.37|426.77|428.77|426.17|0
1637935310000|2021-11-26 14:01:50|429.58|426.98|429.37|426.77|429.58|426.98|429.37|426.77|0
1637935320000|2021-11-26 14:02:00|428.97|426.37|428.37|425.77|428.97|426.37|428.17|425.57|0
1637935330000|2021-11-26 14:02:10|428.67|426.07|428.57|425.97|428.67|426.07|428.57|425.97|0
1637935340000|2021-11-26 14:02:20|428.37|425.77|428.47|425.87|428.57|425.97|428.37|425.77|0
1637935350000|2021-11-26 14:02:30|428.57|425.97|428.77|426.17|428.97|426.37|428.57|425.97|0
1637935360000|2021-11-26 14:02:40|428.97|426.37|429.17|426.57|429.17|426.57|428.97|426.37|0
1637935370000|2021-11-26 14:02:50|428.97|426.37|429.17|426.57|429.17|426.57|428.97|426.37|0
1637935380000|2021-11-26 14:03:00|428.97|426.37|428.97|426.37|429.07|426.47|428.97|426.37|0
1637935390000|2021-11-26 14:03:10|428.77|426.17|428.97|426.37|428.97|426.37|428.77|426.17|0
1637935400000|2021-11-26 14:03:20|428.77|426.17|428.77|426.17|428.77|426.17|428.77|426.17|0
1637935420000|2021-11-26 14:03:40|428.87|426.27|429.27|426.67|429.27|426.67|428.87|426.27|0
1637935430000|2021-11-26 14:03:50|428.97|426.37|428.77|426.17|428.97|426.37|428.57|425.97|0
1637935440000|2021-11-26 14:04:00|428.57|425.97|429.77|427.17|429.77|427.17|428.57|425.97|0
1637935450000|2021-11-26 14:04:10|429.57|426.97|429.17|426.57|429.57|426.97|429.17|426.57|0
1637935460000|2021-11-26 14:04:20|428.97|426.37|429.17|426.57|429.17|426.57|428.97|426.37|0
1637935470000|2021-11-26 14:04:30|429.37|426.77|429.07|426.47|429.37|426.77|429.07|426.47|0
1637935480000|2021-11-26 14:04:40|429.17|426.57|428.97|426.37|429.37|426.77|428.97|426.37|0
1637935490000|2021-11-26 14:04:50|429.17|426.57|429.37|426.77|429.37|426.77|429.17|426.57|0
1637935500000|2021-11-26 14:05:00|429.27|426.67|429.37|426.77|429.37|426.77|429.27|426.67|0
1637935510000|2021-11-26 14:05:10|429.57|426.97|429.37|426.77|429.57|426.97|429.17|426.57|0
1637935520000|2021-11-26 14:05:20|429.57|426.97|429.37|426.77|429.57|426.97|429.37|426.77|0
1637935530000|2021-11-26 14:05:30|429.77|427.17|429.97|427.37|429.97|427.37|429.77|427.17|0
1637935540000|2021-11-26 14:05:40|430.37|427.77|430.37|427.77|430.37|427.77|430.37|427.77|0
1637935550000|2021-11-26 14:05:50|430.78|428.18|430.67|428.07|430.78|428.18|430.67|428.07|0
1637935560000|2021-11-26 14:06:00|430.37|427.77|430.58|427.98|430.58|427.98|430.37|427.77|0
1637935570000|2021-11-26 14:06:10|430.78|428.18|430.78|428.18|430.78|428.18|430.78|428.18|0
1637935580000|2021-11-26 14:06:20|430.98|428.38|430.98|428.38|430.98|428.38|430.78|428.18|0
1637935590000|2021-11-26 14:06:30|431.18|428.58|431.18|428.58|431.58|428.98|431.18|428.58|0
1637935600000|2021-11-26 14:06:40|431.38|428.78|431.58|428.98|431.58|428.98|431.38|428.78|0
1637935610000|2021-11-26 14:06:50|431.78|429.18|431.58|428.98|431.78|429.18|431.38|428.78|0
1637935620000|2021-11-26 14:07:00|431.78|429.18|431.78|429.18|431.78|429.18|431.78|429.18|0
1637935630000|2021-11-26 14:07:10|431.58|428.98|431.38|428.78|431.58|428.98|431.38|428.78|0
1637935640000|2021-11-26 14:07:20|431.18|428.58|430.98|428.38|431.18|428.58|430.98|428.38|0
1637935650000|2021-11-26 14:07:30|430.77|428.17|430.77|428.17|430.77|428.17|430.77|428.17|0
1637935660000|2021-11-26 14:07:40|430.98|428.38|430.98|428.38|430.98|428.38|430.98|428.38|0
1637935670000|2021-11-26 14:07:50|430.77|428.17|430.57|427.97|430.77|428.17|430.57|427.97|0
1637935680000|2021-11-26 14:08:00|430.77|428.17|431.18|428.58|431.18|428.58|430.77|428.17|0
1637935690000|2021-11-26 14:08:10|431.58|428.98|431.58|428.98|431.58|428.98|431.58|428.98|0
1637935700000|2021-11-26 14:08:20|431.38|428.78|431.38|428.78|431.38|428.78|431.18|428.58|0
1637935710000|2021-11-26 14:08:30|431.18|428.58|431.78|429.18|431.78|429.18|431.18|428.58|0
1637935720000|2021-11-26 14:08:40|431.58|428.98|431.78|429.18|431.78|429.18|431.58|428.98|0
1637935730000|2021-11-26 14:08:50|431.58|428.98|431.78|429.18|431.78|429.18|431.58|428.98|0
1637935750000|2021-11-26 14:09:10|431.98|429.38|431.78|429.18|431.98|429.38|431.78|429.18|0
1637935760000|2021-11-26 14:09:20|431.98|429.38|431.98|429.38|431.98|429.38|431.98|429.38|0
1637935770000|2021-11-26 14:09:30|431.78|429.18|432.18|429.58|432.18|429.58|431.78|429.18|0
1637935780000|2021-11-26 14:09:40|431.98|429.38|432.38|429.78|432.38|429.78|431.98|429.38|0
1637935790000|2021-11-26 14:09:50|432.18|429.58|432.38|429.78|432.38|429.78|432.18|429.58|0
1637935800000|2021-11-26 14:10:00|432.58|429.98|432.78|430.18|432.78|430.18|432.58|429.98|0
1637935810000|2021-11-26 14:10:10|432.58|429.98|433.19|430.59|433.19|430.59|432.58|429.98|0
1637935820000|2021-11-26 14:10:20|432.68|430.08|433.39|430.79|433.59|430.99|432.68|430.08|0
1637935830000|2021-11-26 14:10:30|433.59|430.99|433.59|430.99|433.79|431.19|433.59|430.99|0
1637935840000|2021-11-26 14:10:40|433.39|430.79|433.79|431.19|433.79|431.19|433.39|430.79|0
1637935850000|2021-11-26 14:10:50|435.2|432.6|436.01|433.41|436.01|433.41|435|432.4|0
1637935860000|2021-11-26 14:11:00|435.6|433|434.8|432.2|435.6|433|434.8|432.2|0
1637935870000|2021-11-26 14:11:10|434.39|431.79|434.59|431.99|434.8|432.2|434.39|431.79|0
1637935880000|2021-11-26 14:11:20|434.39|431.79|434.39|431.79|434.59|431.99|434.39|431.79|0
1637935890000|2021-11-26 14:11:30|433.99|431.39|434.19|431.59|434.19|431.59|433.99|431.39|0
1637935900000|2021-11-26 14:11:40|434.39|431.79|434.39|431.79|434.39|431.79|434.19|431.59|0
1637935910000|2021-11-26 14:11:50|434.59|431.99|434.39|431.79|434.59|431.99|434.39|431.79|0
1637935920000|2021-11-26 14:12:00|434.59|431.99|434.39|431.79|434.8|432.2|434.39|431.79|0
1637935930000|2021-11-26 14:12:10|434.59|431.99|434.19|431.59|434.59|431.99|434.19|431.59|0
1637935940000|2021-11-26 14:12:20|434.09|431.49|434.19|431.59|434.19|431.59|434.09|431.49|0
1637935950000|2021-11-26 14:12:30|433.99|431.39|434.19|431.59|434.19|431.59|433.99|431.39|0
1637935960000|2021-11-26 14:12:40|433.99|431.39|434.19|431.59|434.19|431.59|433.99|431.39|0
1637935970000|2021-11-26 14:12:50|433.99|431.39|433.99|431.39|433.99|431.39|433.99|431.39|0
1637935980000|2021-11-26 14:13:00|434.09|431.49|434.19|431.59|434.19|431.59|433.99|431.39|0
1637935990000|2021-11-26 14:13:10|434.09|431.49|433.99|431.39|434.19|431.59|433.99|431.39|0
1637936000000|2021-11-26 14:13:20|434.19|431.59|433.59|430.99|434.19|431.59|433.59|430.99|0
1637936010000|2021-11-26 14:13:30|433.79|431.19|434.19|431.59|434.19|431.59|433.79|431.19|0
1637936020000|2021-11-26 14:13:40|434.39|431.79|434.19|431.59|434.39|431.79|434.19|431.59|0
1637936030000|2021-11-26 14:13:50|434.39|431.79|433.99|431.39|434.39|431.79|433.99|431.39|0
1637936040000|2021-11-26 14:14:00|433.79|431.19|433.58|430.98|433.79|431.19|433.58|430.98|0
1637936050000|2021-11-26 14:14:10|433.48|430.88|432.78|430.18|433.48|430.88|432.78|430.18|0
1637936060000|2021-11-26 14:14:20|432.58|429.98|432.58|429.98|432.58|429.98|432.58|429.98|0
1637936070000|2021-11-26 14:14:30|432.38|429.78|432.18|429.58|432.38|429.78|432.18|429.58|0
1637936080000|2021-11-26 14:14:40|432.38|429.78|431.97|429.37|432.58|429.98|431.97|429.37|0
1637936090000|2021-11-26 14:14:50|432.18|429.58|432.18|429.58|432.18|429.58|432.18|429.58|0
1637936100000|2021-11-26 14:15:00|431.97|429.37|432.58|429.98|432.58|429.98|431.97|429.37|0
1637936110000|2021-11-26 14:15:10|432.78|430.18|433.18|430.58|433.18|430.58|432.78|430.18|0
1637936120000|2021-11-26 14:15:20|432.98|430.38|432.38|429.78|432.98|430.38|432.38|429.78|0
1637936130000|2021-11-26 14:15:30|432.98|430.38|432.98|430.38|432.98|430.38|432.78|430.18|0
1637936140000|2021-11-26 14:15:40|433.18|430.58|432.98|430.38|433.18|430.58|432.98|430.38|0
1637936150000|2021-11-26 14:15:50|433.18|430.58|432.98|430.38|433.18|430.58|432.98|430.38|0
1637936160000|2021-11-26 14:16:00|433.18|430.58|432.58|429.98|433.18|430.58|432.58|429.98|0
1637936170000|2021-11-26 14:16:10|432.78|430.18|432.78|430.18|432.78|430.18|432.78|430.18|0
1637936180000|2021-11-26 14:16:20|432.87|430.27|433.38|430.78|433.38|430.78|432.87|430.27|0
1637936190000|2021-11-26 14:16:30|433.78|431.18|433.58|430.98|433.78|431.18|433.58|430.98|0
1637936200000|2021-11-26 14:16:40|432.98|430.38|433.58|430.98|433.58|430.98|432.98|430.38|0
1637936210000|2021-11-26 14:16:50|432.98|430.38|432.98|430.38|433.08|430.48|432.98|430.38|0
1637936220000|2021-11-26 14:17:00|432.27|429.67|432.37|429.77|432.37|429.77|432.27|429.67|0
1637936230000|2021-11-26 14:17:10|432.17|429.57|432.17|429.57|432.58|429.98|432.17|429.57|0
1637936240000|2021-11-26 14:17:20|431.97|429.37|431.97|429.37|431.97|429.37|431.97|429.37|0
1637936250000|2021-11-26 14:17:30|431.77|429.17|431.97|429.37|431.97|429.37|431.77|429.17|0
1637936260000|2021-11-26 14:17:40|432.17|429.57|432.17|429.57|432.37|429.77|431.97|429.37|0
1637936270000|2021-11-26 14:17:50|432.37|429.77|432.37|429.77|432.37|429.77|432.17|429.57|0
1637936280000|2021-11-26 14:18:00|432.58|429.98|432.58|429.98|432.58|429.98|432.17|429.57|0
1637936290000|2021-11-26 14:18:10|432.37|429.77|431.97|429.37|432.37|429.77|431.97|429.37|0
1637936300000|2021-11-26 14:18:20|431.77|429.17|431.97|429.37|431.97|429.37|431.77|429.17|0
1637936310000|2021-11-26 14:18:30|432.17|429.57|432.37|429.77|432.37|429.77|432.17|429.57|0
1637936320000|2021-11-26 14:18:40|431.97|429.37|431.17|428.57|432.17|429.57|431.17|428.57|0
1637936330000|2021-11-26 14:18:50|431.57|428.97|431.17|428.57|431.57|428.97|431.17|428.57|0
1637936340000|2021-11-26 14:19:00|431.57|428.97|431.77|429.17|431.77|429.17|431.57|428.97|0
1637936350000|2021-11-26 14:19:10|431.67|429.07|431.37|428.77|431.77|429.17|431.37|428.77|0
1637936360000|2021-11-26 14:19:20|431.57|428.97|431.97|429.37|431.97|429.37|431.57|428.97|0
1637936370000|2021-11-26 14:19:30|431.77|429.17|431.17|428.57|431.77|429.17|431.17|428.57|0
1637936380000|2021-11-26 14:19:40|431.57|428.97|431.37|428.77|431.57|428.97|431.37|428.77|0
1637936390000|2021-11-26 14:19:50|431.26|428.66|431.17|428.57|431.26|428.66|431.17|428.57|0
1637936400000|2021-11-26 14:20:00|431.57|428.97|431.17|428.57|431.57|428.97|431.17|428.57|0
1637936410000|2021-11-26 14:20:10|431.37|428.77|430.97|428.37|431.37|428.77|430.97|428.37|0
1637936420000|2021-11-26 14:20:20|431.57|428.97|432.57|429.97|432.57|429.97|431.57|428.97|0
1637936430000|2021-11-26 14:20:30|432.37|429.77|432.37|429.77|432.57|429.97|432.37|429.77|0
1637936440000|2021-11-26 14:20:40|432.17|429.57|432.37|429.77|432.37|429.77|432.17|429.57|0
1637936450000|2021-11-26 14:20:50|432.17|429.57|432.77|430.17|432.77|430.17|432.17|429.57|0
1637936460000|2021-11-26 14:21:00|432.57|429.97|432.77|430.17|432.98|430.38|432.57|429.97|0
1637936470000|2021-11-26 14:21:10|432.37|429.77|432.57|429.97|432.57|429.97|432.37|429.77|0
1637936480000|2021-11-26 14:21:20|432.17|429.57|432.17|429.57|432.17|429.57|431.97|429.37|0
1637936490000|2021-11-26 14:21:30|431.97|429.37|431.97|429.37|431.97|429.37|431.77|429.17|0
1637936500000|2021-11-26 14:21:40|431.77|429.17|431.97|429.37|431.97|429.37|431.77|429.17|0
1637936510000|2021-11-26 14:21:50|431.86|429.26|431.97|429.37|431.97|429.37|431.57|428.97|0
1637936520000|2021-11-26 14:22:00|431.77|429.17|432.17|429.57|432.17|429.57|431.77|429.17|0
1637936530000|2021-11-26 14:22:10|432.37|429.77|432.17|429.57|432.37|429.77|432.17|429.57|0
1637936540000|2021-11-26 14:22:20|432.47|429.87|432.67|430.07|432.97|430.37|432.37|429.77|0
1637936550000|2021-11-26 14:22:30|432.77|430.17|433.18|430.58|433.18|430.58|432.77|430.17|0
1637936560000|2021-11-26 14:22:40|433.38|430.78|433.18|430.58|433.38|430.78|433.07|430.47|0
1637936570000|2021-11-26 14:22:50|432.77|430.17|432.97|430.37|432.97|430.37|432.77|430.17|0
1637936580000|2021-11-26 14:23:00|433.17|430.57|433.17|430.57|433.17|430.57|433.07|430.47|0
1637936590000|2021-11-26 14:23:10|432.97|430.37|432.97|430.37|432.97|430.37|432.97|430.37|0
1637936600000|2021-11-26 14:23:20|432.77|430.17|432.57|429.97|432.77|430.17|432.57|429.97|0
1637936610000|2021-11-26 14:23:30|432.77|430.17|433.17|430.57|433.17|430.57|432.77|430.17|0
1637936620000|2021-11-26 14:23:40|433.38|430.78|433.38|430.78|433.58|430.98|433.38|430.78|0
1637936630000|2021-11-26 14:23:50|433.58|430.98|433.17|430.57|433.58|430.98|433.17|430.57|0
1637936640000|2021-11-26 14:24:00|432.77|430.17|433.17|430.57|433.17|430.57|432.77|430.17|0
1637936650000|2021-11-26 14:24:10|432.97|430.37|433.07|430.47|433.07|430.47|432.97|430.37|0
1637936660000|2021-11-26 14:24:20|433.17|430.57|433.58|430.98|433.58|430.98|433.17|430.57|0
1637936670000|2021-11-26 14:24:30|433.37|430.77|433.17|430.57|433.58|430.98|433.17|430.57|0
1637936680000|2021-11-26 14:24:40|432.97|430.37|432.97|430.37|432.97|430.37|432.97|430.37|0
1637936690000|2021-11-26 14:24:50|432.87|430.27|433.17|430.57|433.17|430.57|432.87|430.27|0
1637936700000|2021-11-26 14:25:00|432.97|430.37|432.77|430.17|432.97|430.37|432.57|429.97|0
1637936710000|2021-11-26 14:25:10|432.57|429.97|432.17|429.57|432.57|429.97|432.17|429.57|0
1637936720000|2021-11-26 14:25:20|431.97|429.37|431.97|429.37|431.97|429.37|431.97|429.37|0
1637936740000|2021-11-26 14:25:40|431.76|429.16|431.97|429.37|431.97|429.37|431.76|429.16|0
1637936750000|2021-11-26 14:25:50|431.76|429.16|431.97|429.37|431.97|429.37|431.76|429.16|0
1637936760000|2021-11-26 14:26:00|431.76|429.16|432.17|429.57|432.17|429.57|431.76|429.16|0
1637936770000|2021-11-26 14:26:10|432.57|429.97|432.57|429.97|432.57|429.97|432.37|429.77|0
1637936780000|2021-11-26 14:26:20|432.17|429.57|431.76|429.16|432.17|429.57|431.76|429.16|0
1637936790000|2021-11-26 14:26:30|431.56|428.96|431.76|429.16|431.76|429.16|431.56|428.96|0
1637936800000|2021-11-26 14:26:40|432.17|429.57|432.17|429.57|432.37|429.77|432.17|429.57|0
1637936810000|2021-11-26 14:26:50|432.37|429.77|432.37|429.77|432.57|429.97|432.37|429.77|0
1637936820000|2021-11-26 14:27:00|432.57|429.97|432.17|429.57|432.57|429.97|432.17|429.57|0
1637936830000|2021-11-26 14:27:10|432.26|429.66|432.17|429.57|432.26|429.66|432.17|429.57|0
1637936840000|2021-11-26 14:27:20|431.96|429.36|431.96|429.36|431.96|429.36|431.56|428.96|0
1637936850000|2021-11-26 14:27:30|431.76|429.16|431.96|429.36|431.96|429.36|431.56|428.96|0
1637936860000|2021-11-26 14:27:40|431.56|428.96|431.96|429.36|431.96|429.36|431.56|428.96|0
1637936870000|2021-11-26 14:27:50|432.16|429.56|432.37|429.77|432.37|429.77|432.06|429.46|0
1637936880000|2021-11-26 14:28:00|432.06|429.46|431.96|429.36|432.06|429.46|431.96|429.36|0
1637936890000|2021-11-26 14:28:10|432.16|429.56|431.36|428.76|432.16|429.56|431.36|428.76|0
1637936900000|2021-11-26 14:28:20|431.96|429.36|431.96|429.36|431.96|429.36|431.96|429.36|0
1637936910000|2021-11-26 14:28:30|432.06|429.46|432.57|429.97|432.57|429.97|431.96|429.36|0
1637936920000|2021-11-26 14:28:40|432.97|430.37|433.37|430.77|433.37|430.77|432.97|430.37|0
1637936930000|2021-11-26 14:28:50|433.27|430.67|433.37|430.77|433.37|430.77|433.27|430.67|0
1637936940000|2021-11-26 14:29:00|433.27|430.67|432.77|430.17|433.37|430.77|432.77|430.17|0
1637936950000|2021-11-26 14:29:10|433.17|430.57|434.18|431.58|434.18|431.58|433.17|430.57|0
1637936960000|2021-11-26 14:29:20|434.38|431.78|434.98|432.38|435.18|432.58|434.38|431.78|0
1637936970000|2021-11-26 14:29:30|434.78|432.18|435.39|432.79|435.39|432.79|434.78|432.18|0
1637936980000|2021-11-26 14:29:40|435.59|432.99|435.18|432.58|435.79|433.19|435.18|432.58|0
1637936990000|2021-11-26 14:29:50|435.39|432.79|435.59|432.99|435.59|432.99|435.18|432.58|0
1637937000000|2021-11-26 14:30:00|435.08|432.48|433.17|430.57|435.08|432.48|433.17|430.57|0
1637937010000|2021-11-26 14:30:10|434.18|431.58|433.77|431.17|434.78|432.18|433.77|431.17|0
1637937020000|2021-11-26 14:30:20|433.17|430.57|432.36|429.76|433.17|430.57|432.36|429.76|0
1637937030000|2021-11-26 14:30:30|433.37|430.77|433.37|430.77|434.18|431.58|433.37|430.77|0
1637937040000|2021-11-26 14:30:40|434.38|431.78|433.97|431.37|434.58|431.98|433.77|431.17|0
1637937050000|2021-11-26 14:30:50|433.67|431.07|435.18|432.58|435.18|432.58|433.67|431.07|0
1637937060000|2021-11-26 14:31:00|436.39|433.79|437|434.4|437.61|435.01|436.39|433.79|0
1637937070000|2021-11-26 14:31:10|436.39|433.79|437.4|434.8|437.4|434.8|436.39|433.79|0
1637937080000|2021-11-26 14:31:20|437|434.4|436.8|434.2|437|434.4|436.8|434.2|0
1637937090000|2021-11-26 14:31:30|437.4|434.8|437.6|435|437.6|435|437.4|434.8|0
1637937100000|2021-11-26 14:31:40|438.21|435.61|438.82|436.22|438.82|436.22|438.21|435.61|0
1637937110000|2021-11-26 14:31:50|438.62|436.02|439.42|436.82|439.42|436.82|438.62|436.02|0
1637937120000|2021-11-26 14:32:00|439.63|437.03|440.23|437.63|440.23|437.63|439.63|437.03|0
1637937130000|2021-11-26 14:32:10|441.04|438.44|439.02|436.42|441.04|438.44|439.02|436.42|0
1637937140000|2021-11-26 14:32:20|438.41|435.81|438.82|436.22|438.82|436.22|438.21|435.61|0
1637937150000|2021-11-26 14:32:30|440.03|437.43|440.23|437.63|440.44|437.84|440.03|437.43|0
1637937160000|2021-11-26 14:32:40|440.64|438.04|440.44|437.84|440.64|438.04|440.44|437.84|0
1637937170000|2021-11-26 14:32:50|440.64|438.04|439.42|436.82|440.64|438.04|439.42|436.82|0
1637937180000|2021-11-26 14:33:00|439.22|436.62|439.42|436.82|439.63|437.03|439.02|436.42|0
1637937190000|2021-11-26 14:33:10|439.02|436.42|438.82|436.22|439.02|436.42|438.82|436.22|0
1637937200000|2021-11-26 14:33:20|438.41|435.81|439.22|436.62|439.22|436.62|438.41|435.81|0
1637937210000|2021-11-26 14:33:30|440.44|437.84|440.44|437.84|440.64|438.04|440.23|437.63|0
1637937220000|2021-11-26 14:33:40|440.23|437.63|440.84|438.24|440.84|438.24|440.03|437.43|0
1637937230000|2021-11-26 14:33:50|441.65|439.05|441.85|439.25|441.85|439.25|441.25|438.65|0
1637937240000|2021-11-26 14:34:00|440.84|438.24|441.04|438.44|441.04|438.44|440.64|438.04|0
1637937250000|2021-11-26 14:34:10|442.06|439.46|442.46|439.86|442.46|439.86|442.06|439.46|0
1637937260000|2021-11-26 14:34:20|442.67|440.07|441.85|439.25|442.67|440.07|441.85|439.25|0
1637937270000|2021-11-26 14:34:30|442.06|439.46|443.07|440.47|443.07|440.47|442.06|439.46|0
1637937280000|2021-11-26 14:34:40|443.27|440.67|443.68|441.08|443.88|441.28|443.07|440.47|0
1637937290000|2021-11-26 14:34:50|443.27|440.67|443.68|441.08|443.68|441.08|443.27|440.67|0
1637937300000|2021-11-26 14:35:00|444.09|441.49|444.29|441.69|444.29|441.69|443.68|441.08|0
1637937310000|2021-11-26 14:35:10|444.7|442.1|444.09|441.49|445.1|442.5|444.09|441.49|0
1637937320000|2021-11-26 14:35:20|444.7|442.1|445.92|443.32|446.12|443.52|444.7|442.1|0
1637937330000|2021-11-26 14:35:30|446.53|443.93|446.73|444.13|446.93|444.33|446.53|443.93|0
1637937340000|2021-11-26 14:35:40|446.53|443.93|446.53|443.93|447.34|444.74|446.53|443.93|0
1637937350000|2021-11-26 14:35:50|446.32|443.72|446.73|444.13|446.73|444.13|446.32|443.72|0
1637937360000|2021-11-26 14:36:00|446.53|443.93|445.92|443.32|446.53|443.93|445.92|443.32|0
1637937370000|2021-11-26 14:36:10|445.71|443.11|444.49|441.89|445.71|443.11|444.49|441.89|0
1637937380000|2021-11-26 14:36:20|444.69|442.09|444.69|442.09|444.69|442.09|444.69|442.09|0
1637937390000|2021-11-26 14:36:30|443.88|441.28|443.68|441.08|443.88|441.28|443.68|441.08|0
1637937400000|2021-11-26 14:36:40|443.07|440.47|442.46|439.86|443.07|440.47|442.26|439.66|0
1637937410000|2021-11-26 14:36:50|442.87|440.27|442.05|439.45|442.87|440.27|441.85|439.25|0
1637937420000|2021-11-26 14:37:00|443.27|440.67|442.66|440.06|443.47|440.87|442.66|440.06|0
1637937430000|2021-11-26 14:37:10|441.45|438.85|442.05|439.45|442.05|439.45|440.84|438.24|0
1637937440000|2021-11-26 14:37:20|441.65|439.05|441.85|439.25|441.85|439.25|441.24|438.64|0
1637937450000|2021-11-26 14:37:30|442.46|439.86|441.85|439.25|442.46|439.86|441.04|438.44|0
1637937460000|2021-11-26 14:37:40|442.05|439.45|440.63|438.03|442.05|439.45|440.63|438.03|0
1637937470000|2021-11-26 14:37:50|440.03|437.43|438.61|436.01|440.03|437.43|438.61|436.01|0
1637937480000|2021-11-26 14:38:00|438.21|435.61|440.43|437.83|440.43|437.83|438.21|435.61|0
1637937490000|2021-11-26 14:38:10|440.84|438.24|440.43|437.83|440.84|438.24|440.43|437.83|0
1637937500000|2021-11-26 14:38:20|440.84|438.24|441.44|438.84|441.44|438.84|440.84|438.24|0
1637937510000|2021-11-26 14:38:30|442.05|439.45|442.66|440.06|442.66|440.06|442.05|439.45|0
1637937520000|2021-11-26 14:38:40|442.76|440.16|442.46|439.86|442.76|440.16|442.46|439.86|0
1637937530000|2021-11-26 14:38:50|442.66|440.06|441.85|439.25|442.66|440.06|441.85|439.25|0
1637937540000|2021-11-26 14:39:00|442.35|439.75|441.65|439.05|442.35|439.75|441.65|439.05|0
1637937550000|2021-11-26 14:39:10|441.85|439.25|440.23|437.63|441.85|439.25|440.23|437.63|0
1637937560000|2021-11-26 14:39:20|439.82|437.22|439.01|436.41|439.82|437.22|439.01|436.41|0
1637937570000|2021-11-26 14:39:30|439.42|436.82|437.4|434.8|439.42|436.82|437.4|434.8|0
1637937580000|2021-11-26 14:39:40|438|435.4|438.41|435.81|438.41|435.81|437.6|435|0
1637937590000|2021-11-26 14:39:50|438.2|435.6|439.22|436.62|439.22|436.62|438.2|435.6|0
1637937600000|2021-11-26 14:40:00|438.3|435.7|439.62|437.02|439.82|437.22|438.3|435.7|0
1637937610000|2021-11-26 14:40:10|440.43|437.83|439.82|437.22|440.43|437.83|439.82|437.22|0
1637937620000|2021-11-26 14:40:20|439.01|436.41|438.41|435.81|439.01|436.41|438.41|435.81|0
1637937630000|2021-11-26 14:40:30|438.61|436.01|439.21|436.61|439.22|436.62|438.61|436.01|0
1637937640000|2021-11-26 14:40:40|438.81|436.21|438|435.4|438.81|436.21|438|435.4|0
1637937650000|2021-11-26 14:40:50|438.2|435.6|437.6|435|438.41|435.81|437.6|435|0
1637937660000|2021-11-26 14:41:00|437.39|434.79|438.41|435.81|438.41|435.81|437.39|434.79|0
1637937670000|2021-11-26 14:41:10|437.19|434.59|437.39|434.79|438.41|435.81|437.19|434.59|0
1637937680000|2021-11-26 14:41:20|436.79|434.19|434.57|431.97|436.79|434.19|434.57|431.97|0
1637937690000|2021-11-26 14:41:30|433.36|430.76|432.56|429.96|433.36|430.76|432.56|429.96|0
1637937700000|2021-11-26 14:41:40|432.25|429.65|433.56|430.96|433.56|430.96|431.95|429.35|0
1637937710000|2021-11-26 14:41:50|434.37|431.77|434.77|432.17|434.77|432.17|434.17|431.57|0
1637937720000|2021-11-26 14:42:00|434.17|431.57|434.77|432.17|434.77|432.17|433.76|431.16|0
1637937730000|2021-11-26 14:42:10|435.17|432.57|435.58|432.98|435.78|433.18|435.17|432.57|0
1637937740000|2021-11-26 14:42:20|436.18|433.58|434.97|432.37|436.18|433.58|434.97|432.37|0
1637937750000|2021-11-26 14:42:30|435.38|432.78|434.57|431.97|435.38|432.78|434.37|431.77|0
1637937760000|2021-11-26 14:42:40|433.76|431.16|432.35|429.75|433.76|431.16|432.35|429.75|0
1637937770000|2021-11-26 14:42:50|432.76|430.16|432.76|430.16|432.76|430.16|432.55|429.95|0
1637937780000|2021-11-26 14:43:00|433.16|430.56|432.55|429.95|433.16|430.56|432.55|429.95|0
1637937790000|2021-11-26 14:43:10|432.65|430.05|431.75|429.15|432.65|430.05|431.75|429.15|0
1637937800000|2021-11-26 14:43:20|432.05|429.45|431.95|429.35|432.05|429.45|431.35|428.75|0
1637937810000|2021-11-26 14:43:30|430.74|428.14|430.44|427.84|431.15|428.55|430.44|427.84|0
1637937820000|2021-11-26 14:43:40|430.95|428.35|431.75|429.15|432.15|429.55|430.95|428.35|0
1637937830000|2021-11-26 14:43:50|431.24|428.64|430.74|428.14|431.24|428.64|430.74|428.14|0
1637937840000|2021-11-26 14:44:00|431.15|428.55|432.55|429.95|432.55|429.95|431.15|428.55|0
1637937850000|2021-11-26 14:44:10|432.96|430.36|433.56|430.96|433.56|430.96|432.96|430.36|0
1637937860000|2021-11-26 14:44:20|432.55|429.95|432.75|430.15|433.36|430.76|432.55|429.95|0
1637937870000|2021-11-26 14:44:30|432.15|429.55|432.35|429.75|432.35|429.75|432.15|429.55|0
1637937880000|2021-11-26 14:44:40|432.65|430.05|431.35|428.75|432.65|430.05|431.35|428.75|0
1637937890000|2021-11-26 14:44:50|431.55|428.95|430.94|428.34|431.55|428.95|430.84|428.24|0
1637937900000|2021-11-26 14:45:00|430.54|427.94|428.94|426.34|430.54|427.94|428.74|426.14|0
1637937910000|2021-11-26 14:45:10|429.14|426.54|429.54|426.94|429.54|426.94|428.94|426.34|0
1637937920000|2021-11-26 14:45:20|429.34|426.74|426.93|424.33|429.34|426.74|426.93|424.33|0
1637937930000|2021-11-26 14:45:30|427.13|424.53|426.53|423.93|427.13|424.53|426.53|423.93|0
1637937940000|2021-11-26 14:45:40|427.13|424.53|424.93|422.33|427.13|424.53|424.93|422.33|0
1637937950000|2021-11-26 14:45:50|425.43|422.83|425.13|422.53|425.43|422.83|424.93|422.33|0
1637937960000|2021-11-26 14:46:00|425.63|423.03|426.13|423.53|426.13|423.53|424.93|422.33|0
1637937970000|2021-11-26 14:46:10|426.73|424.13|426.33|423.73|426.73|424.13|425.93|423.33|0
1637937980000|2021-11-26 14:46:20|426.93|424.33|427.13|424.53|427.33|424.73|426.93|424.33|0
1637937990000|2021-11-26 14:46:30|427.53|424.93|427.93|425.33|427.93|425.33|427.53|424.93|0
1637938000000|2021-11-26 14:46:40|427.53|424.93|426.13|423.53|427.53|424.93|426.13|423.53|0
1637938010000|2021-11-26 14:46:50|425.93|423.33|426.53|423.93|426.53|423.93|425.93|423.33|0
1637938020000|2021-11-26 14:47:00|426.93|424.33|427.63|425.03|427.63|425.03|426.93|424.33|0
1637938030000|2021-11-26 14:47:10|427.33|424.73|425.93|423.33|427.33|424.73|425.93|423.33|0
1637938040000|2021-11-26 14:47:20|425.53|422.93|427.13|424.53|427.13|424.53|425.53|422.93|0
1637938050000|2021-11-26 14:47:30|427.53|424.93|424.93|422.33|427.53|424.93|424.93|422.33|0
1637938060000|2021-11-26 14:47:40|424.73|422.13|422.34|419.74|424.73|422.13|422.34|419.74|0
1637938070000|2021-11-26 14:47:50|421.83|419.23|421.74|419.14|421.83|419.23|421.74|419.14|0
1637938080000|2021-11-26 14:48:00|421.54|418.94|422.54|419.94|423.13|420.53|421.54|418.94|0
1637938090000|2021-11-26 14:48:10|423.13|420.53|424.13|421.53|424.13|421.53|422.93|420.33|0
1637938100000|2021-11-26 14:48:20|424.33|421.73|424.33|421.73|424.73|422.13|424.03|421.43|0
1637938110000|2021-11-26 14:48:30|424.53|421.93|424.63|422.03|424.83|422.23|424.53|421.93|0
1637938120000|2021-11-26 14:48:40|424.93|422.33|426.13|423.53|426.13|423.53|424.93|422.33|0
1637938130000|2021-11-26 14:48:50|425.53|422.93|424.73|422.13|425.53|422.93|424.73|422.13|0
1637938140000|2021-11-26 14:49:00|423.93|421.33|424.73|422.13|424.73|422.13|423.33|420.73|0
1637938150000|2021-11-26 14:49:10|424.53|421.93|423.13|420.53|424.53|421.93|423.13|420.53|0
1637938160000|2021-11-26 14:49:20|422.93|420.33|422.73|420.13|422.93|420.33|422.73|420.13|0
1637938170000|2021-11-26 14:49:30|422.93|420.33|422.33|419.73|422.93|420.33|422.14|419.54|0
1637938180000|2021-11-26 14:49:40|422.43|419.83|422.33|419.73|422.93|420.33|422.33|419.73|0
1637938190000|2021-11-26 14:49:50|422.03|419.43|422.14|419.54|422.43|419.83|421.94|419.34|0
1637938200000|2021-11-26 14:50:00|422.53|419.93|423.13|420.53|423.13|420.53|422.13|419.53|0
1637938210000|2021-11-26 14:50:10|422.73|420.13|421.34|418.74|422.73|420.13|421.34|418.74|0
1637938220000|2021-11-26 14:50:20|421.04|418.44|421.94|419.34|421.94|419.34|421.04|418.44|0
1637938230000|2021-11-26 14:50:30|422.53|419.93|423.13|420.53|423.13|420.53|422.53|419.93|0
1637938240000|2021-11-26 14:50:40|422.93|420.33|424.53|421.93|424.53|421.93|422.93|420.33|0
1637938250000|2021-11-26 14:50:50|425.33|422.73|425.73|423.13|425.73|423.13|425.33|422.73|0
1637938260000|2021-11-26 14:51:00|425.13|422.53|425.93|423.33|425.93|423.33|424.73|422.13|0
1637938270000|2021-11-26 14:51:10|426.73|424.13|425.42|422.82|426.73|424.13|425.42|422.82|0
1637938280000|2021-11-26 14:51:20|424.53|421.93|422.93|420.33|424.53|421.93|422.93|420.33|0
1637938290000|2021-11-26 14:51:30|423.33|420.73|424.13|421.53|424.13|421.53|423.33|420.73|0
1637938300000|2021-11-26 14:51:40|424.53|421.93|424.73|422.13|424.73|422.13|423.53|420.93|0
1637938310000|2021-11-26 14:51:50|424.93|422.33|425.53|422.93|425.93|423.33|424.93|422.33|0
1637938320000|2021-11-26 14:52:00|425.33|422.73|426.73|424.13|426.73|424.13|425.33|422.73|0
1637938330000|2021-11-26 14:52:10|426.93|424.33|427.22|424.62|427.33|424.73|426.93|424.33|0
1637938340000|2021-11-26 14:52:20|428.13|425.53|425.93|423.33|428.13|425.53|425.93|423.33|0
1637938350000|2021-11-26 14:52:30|425.33|422.73|424.73|422.13|425.33|422.73|424.73|422.13|0
1637938360000|2021-11-26 14:52:40|424.13|421.53|424.53|421.93|424.82|422.22|424.13|421.53|0
1637938370000|2021-11-26 14:52:50|424.73|422.13|425.13|422.53|425.33|422.73|424.73|422.13|0
1637938380000|2021-11-26 14:53:00|424.13|421.53|425.53|422.93|425.53|422.93|423.93|421.33|0
1637938390000|2021-11-26 14:53:10|425.73|423.13|425.53|422.93|426.02|423.42|425.53|422.93|0
1637938400000|2021-11-26 14:53:20|426.13|423.53|426.42|423.82|426.42|423.82|426.13|423.53|0
1637938410000|2021-11-26 14:53:30|426.13|423.53|425.93|423.33|426.62|424.02|425.93|423.33|0
1637938420000|2021-11-26 14:53:40|426.93|424.33|426.53|423.93|426.93|424.33|426.33|423.73|0
1637938430000|2021-11-26 14:53:50|426.73|424.13|426.53|423.93|427.13|424.53|426.53|423.93|0
1637938440000|2021-11-26 14:54:00|427.13|424.53|426.13|423.53|427.13|424.53|426.13|423.53|0
1637938450000|2021-11-26 14:54:10|425.93|423.33|424.33|421.73|425.93|423.33|424.33|421.73|0
1637938460000|2021-11-26 14:54:20|424.42|421.82|423.93|421.33|424.42|421.82|423.53|420.93|0
1637938470000|2021-11-26 14:54:30|423.73|421.13|424.13|421.53|424.13|421.53|423.33|420.73|0
1637938480000|2021-11-26 14:54:40|424.73|422.13|424.73|422.13|424.93|422.33|424.73|422.13|0
1637938490000|2021-11-26 14:54:50|425.52|422.92|426.02|423.42|426.02|423.42|425.42|422.82|0
1637938500000|2021-11-26 14:55:00|426.12|423.52|424.62|422.02|426.12|423.52|424.62|422.02|0
1637938510000|2021-11-26 14:55:10|423.52|420.92|425.99|423.39|425.99|423.39|422.62|420.02|0
1637938520000|2021-11-26 14:55:20|426.19|423.59|425.67|423.07|426.19|423.59|425.48|422.88|0
1637938530000|2021-11-26 14:55:30|424.68|422.08|424.28|421.68|424.68|422.08|424.08|421.48|0
1637938540000|2021-11-26 14:55:40|423.69|421.09|425.67|423.07|425.67|423.07|423.69|421.09|0
1637938550000|2021-11-26 14:55:50|426.07|423.47|427.07|424.47|427.07|424.47|426.07|423.47|0
1637938560000|2021-11-26 14:56:00|427.66|425.06|429.86|427.26|429.86|427.26|427.66|425.06|0
1637938570000|2021-11-26 14:56:10|430.46|427.86|429.95|427.35|430.46|427.86|429.86|427.26|0
1637938580000|2021-11-26 14:56:20|429.86|427.26|428.66|426.06|429.86|427.26|428.66|426.06|0
1637938590000|2021-11-26 14:56:30|428.26|425.66|428.86|426.26|428.86|426.26|427.86|425.26|0
1637938600000|2021-11-26 14:56:40|428.66|426.06|428.76|426.16|428.76|426.16|428.06|425.46|0
1637938610000|2021-11-26 14:56:50|428.86|426.26|428.46|425.86|428.86|426.26|428.46|425.86|0
1637938620000|2021-11-26 14:57:00|429.46|426.86|430.46|427.86|430.46|427.86|429.46|426.86|0
1637938630000|2021-11-26 14:57:10|430.55|427.95|430.55|427.95|430.55|427.95|430.06|427.46|0
1637938640000|2021-11-26 14:57:20|431.46|428.86|430.06|427.46|431.46|428.86|430.06|427.46|0
1637938650000|2021-11-26 14:57:30|430.46|427.86|430.26|427.66|430.46|427.86|430.06|427.46|0
1637938660000|2021-11-26 14:57:40|429.95|427.35|431.06|428.46|431.06|428.46|429.95|427.35|0
1637938670000|2021-11-26 14:57:50|430.55|427.95|430.06|427.46|430.55|427.95|430.06|427.46|0
1637938680000|2021-11-26 14:58:00|429.66|427.06|428.86|426.26|429.66|427.06|428.86|426.26|0
1637938690000|2021-11-26 14:58:10|428.06|425.46|426.67|424.07|428.06|425.46|426.67|424.07|0
1637938700000|2021-11-26 14:58:20|426.87|424.27|425.87|423.27|426.87|424.27|425.67|423.07|0
1637938710000|2021-11-26 14:58:30|426.67|424.07|427.16|424.56|427.16|424.56|426.47|423.87|0
1637938720000|2021-11-26 14:58:40|427.46|424.86|429.06|426.46|429.06|426.46|427.46|424.86|0
1637938730000|2021-11-26 14:58:50|429.26|426.66|430.85|428.25|430.85|428.25|429.26|426.66|0
1637938740000|2021-11-26 14:59:00|430.45|427.85|430.45|427.85|430.65|428.05|429.86|427.26|0
1637938750000|2021-11-26 14:59:10|429.66|427.06|430.26|427.66|430.26|427.66|429.66|427.06|0
1637938760000|2021-11-26 14:59:20|430.65|428.05|429.66|427.06|430.65|428.05|429.66|427.06|0
1637938770000|2021-11-26 14:59:30|430.45|427.85|430.65|428.05|430.65|428.05|430.25|427.65|0
1637938780000|2021-11-26 14:59:40|430.85|428.25|430.85|428.25|430.85|428.25|430.65|428.05|0
1637938790000|2021-11-26 14:59:50|431.85|429.25|430.45|427.85|431.85|429.25|430.45|427.85|0
1637938800000|2021-11-26 15:00:00|428.66|426.06|428.06|425.46|429.26|426.66|428.06|425.46|0
1637938810000|2021-11-26 15:00:10|427.26|424.66|428.26|425.66|428.66|426.06|427.26|424.66|0
1637938820000|2021-11-26 15:00:20|427.86|425.26|428.06|425.46|428.26|425.66|427.86|425.26|0
1637938830000|2021-11-26 15:00:30|427.46|424.86|426.27|423.67|427.66|425.06|426.07|423.47|0
1637938840000|2021-11-26 15:00:40|427.06|424.46|428.06|425.46|428.06|425.46|427.06|424.46|0
1637938850000|2021-11-26 15:00:50|428.46|425.86|426.86|424.26|428.46|425.86|426.86|424.26|0
1637938860000|2021-11-26 15:01:00|426.27|423.67|427.66|425.06|427.86|425.26|426.27|423.67|0
1637938870000|2021-11-26 15:01:10|426.07|423.47|425.07|422.47|426.07|423.47|425.07|422.47|0
1637938880000|2021-11-26 15:01:20|424.68|422.08|425.27|422.67|426.07|423.47|424.68|422.08|0
1637938890000|2021-11-26 15:01:30|425.67|423.07|424.67|422.07|425.67|423.07|424.48|421.88|0
1637938900000|2021-11-26 15:01:40|425.07|422.47|425.07|422.47|425.07|422.47|424.28|421.68|0
1637938910000|2021-11-26 15:01:50|424.67|422.07|425.87|423.27|425.87|423.27|424.67|422.07|0
1637938920000|2021-11-26 15:02:00|425.27|422.67|424.77|422.17|425.27|422.67|423.68|421.08|0
1637938930000|2021-11-26 15:02:10|425.07|422.47|424.28|421.68|425.07|422.47|424.28|421.68|0
1637938940000|2021-11-26 15:02:20|423.68|421.08|423.58|420.98|424.28|421.68|423.58|420.98|0
1637938950000|2021-11-26 15:02:30|423.28|420.68|424.12|421.52|424.12|421.52|422.89|420.29|0
1637938960000|2021-11-26 15:02:40|423.92|421.32|423.92|421.32|424.12|421.52|423.72|421.12|0
1637938970000|2021-11-26 15:02:50|424.21|421.61|424.12|421.52|424.51|421.91|423.92|421.32|0
1637938980000|2021-11-26 15:03:00|424.21|421.61|423.72|421.12|424.21|421.61|423.72|421.12|0
1637938990000|2021-11-26 15:03:10|424.12|421.52|423.92|421.32|424.32|421.72|423.92|421.32|0
1637939000000|2021-11-26 15:03:20|423.72|421.12|423.72|421.12|423.72|421.12|423.72|421.12|0
1637939010000|2021-11-26 15:03:30|424.12|421.52|424.51|421.91|424.51|421.91|423.13|420.53|0
1637939020000|2021-11-26 15:03:40|423.92|421.32|424.41|421.81|424.41|421.81|423.92|421.32|0
1637939030000|2021-11-26 15:03:50|423.92|421.32|423.32|420.72|423.92|421.32|423.32|420.72|0
1637939040000|2021-11-26 15:04:00|423.92|421.32|423.92|421.32|423.92|421.32|423.72|421.12|0
1637939050000|2021-11-26 15:04:10|424.12|421.52|424.51|421.91|424.51|421.91|423.92|421.32|0
1637939060000|2021-11-26 15:04:20|424.71|422.11|426.5|423.9|426.5|423.9|424.71|422.11|0
1637939070000|2021-11-26 15:04:30|425.9|423.3|424.41|421.81|425.9|423.3|424.41|421.81|0
1637939080000|2021-11-26 15:04:40|423.72|421.12|421.54|418.94|423.72|421.12|421.54|418.94|0
1637939090000|2021-11-26 15:04:50|421.94|419.34|420.95|418.35|421.94|419.34|420.95|418.35|0
1637939100000|2021-11-26 15:05:00|421.74|419.14|421.74|419.14|421.94|419.34|421.74|419.14|0
1637939110000|2021-11-26 15:05:10|422.14|419.54|423.13|420.53|423.13|420.53|422.14|419.54|0
1637939120000|2021-11-26 15:05:20|422.93|420.33|422.93|420.33|423.32|420.72|422.93|420.33|0
1637939130000|2021-11-26 15:05:30|423.32|420.72|422.03|419.43|423.32|420.72|422.03|419.43|0
1637939140000|2021-11-26 15:05:40|421.35|418.75|422.03|419.43|422.53|419.93|421.35|418.75|0
1637939150000|2021-11-26 15:05:50|423.42|420.82|422.73|420.13|423.42|420.82|422.73|420.13|0
1637939160000|2021-11-26 15:06:00|422.26|419.66|421.87|419.27|422.46|419.86|421.87|419.27|0
1637939170000|2021-11-26 15:06:10|421.76|419.16|423.84|421.24|423.84|421.24|421.76|419.16|0
1637939180000|2021-11-26 15:06:20|424.04|421.44|425.82|423.22|425.82|423.22|424.04|421.44|0
1637939190000|2021-11-26 15:06:30|425.62|423.02|425.82|423.22|425.82|423.22|424.83|422.23|0
1637939200000|2021-11-26 15:06:40|426.02|423.42|425.23|422.63|426.02|423.42|425.23|422.63|0
1637939210000|2021-11-26 15:06:50|425.03|422.43|425.03|422.43|425.23|422.63|425.03|422.43|0
1637939220000|2021-11-26 15:07:00|425.23|422.63|426.51|423.91|426.51|423.91|425.23|422.63|0
1637939230000|2021-11-26 15:07:10|426.81|424.21|425.91|423.31|427.1|424.5|425.91|423.31|0
1637939240000|2021-11-26 15:07:20|426.31|423.71|425.03|422.43|426.81|424.21|425.03|422.43|0
1637939250000|2021-11-26 15:07:30|424.63|422.03|424.24|421.64|425.22|422.62|424.24|421.64|0
1637939260000|2021-11-26 15:07:40|423.84|421.24|424.63|422.03|424.63|422.03|423.84|421.24|0
1637939270000|2021-11-26 15:07:50|425.03|422.43|425.82|423.22|425.82|423.22|425.03|422.43|0
1637939280000|2021-11-26 15:08:00|425.62|423.02|426.21|423.61|426.21|423.61|425.62|423.02|0
1637939290000|2021-11-26 15:08:10|426.41|423.81|427.21|424.61|427.21|424.61|426.11|423.51|0
1637939300000|2021-11-26 15:08:20|427.4|424.8|427.6|425|427.6|425|427.4|424.8|0
1637939310000|2021-11-26 15:08:30|427.8|425.2|426.51|423.91|427.8|425.2|426.51|423.91|0
1637939320000|2021-11-26 15:08:40|426.02|423.42|425.42|422.82|426.02|423.42|425.22|422.62|0
1637939330000|2021-11-26 15:08:50|425.62|423.02|425.03|422.43|425.62|423.02|424.83|422.23|0
1637939340000|2021-11-26 15:09:00|424.43|421.83|425.22|422.62|425.22|422.62|424.43|421.83|0
1637939350000|2021-11-26 15:09:10|424.63|422.03|423.44|420.84|424.63|422.03|423.44|420.84|0
1637939360000|2021-11-26 15:09:20|424.23|421.63|424.63|422.03|424.63|422.03|424.23|421.63|0
1637939370000|2021-11-26 15:09:30|424.13|421.53|423.05|420.45|424.13|421.53|423.05|420.45|0
1637939380000|2021-11-26 15:09:40|423.14|420.54|423.84|421.24|423.84|421.24|423.14|420.54|0
1637939390000|2021-11-26 15:09:50|424.13|421.53|423.93|421.33|424.23|421.63|423.93|421.33|0
1637939400000|2021-11-26 15:10:00|422.85|420.25|422.75|420.15|423.05|420.45|422.65|420.05|0
1637939410000|2021-11-26 15:10:10|423.44|420.84|421.47|418.87|423.44|420.84|421.47|418.87|0
1637939420000|2021-11-26 15:10:20|421.86|419.26|421.86|419.26|421.86|419.26|421.47|418.87|0
1637939430000|2021-11-26 15:10:30|421.76|419.16|421.27|418.67|421.76|419.16|421.27|418.67|0
1637939440000|2021-11-26 15:10:40|420.88|418.28|421.47|418.87|421.47|418.87|420.68|418.08|0
1637939450000|2021-11-26 15:10:50|421.07|418.47|420.58|417.98|421.07|418.47|420.48|417.88|0
1637939460000|2021-11-26 15:11:00|421.27|418.67|421.47|418.87|421.66|419.06|421.17|418.57|0
1637939470000|2021-11-26 15:11:10|421.86|419.26|420.87|418.27|421.86|419.26|420.87|418.27|0
1637939480000|2021-11-26 15:11:20|420.28|417.68|420.28|417.68|420.48|417.88|420.28|417.68|0
1637939490000|2021-11-26 15:11:30|420.77|418.17|420.28|417.68|420.77|418.17|420.28|417.68|0
1637939500000|2021-11-26 15:11:40|420.68|418.08|420.97|418.37|420.97|418.37|420.68|418.08|0
1637939510000|2021-11-26 15:11:50|420.68|418.08|420.28|417.68|420.87|418.27|420.28|417.68|0
1637939520000|2021-11-26 15:12:00|419.49|416.89|419.49|416.89|420.09|417.49|419.49|416.89|0
1637939530000|2021-11-26 15:12:10|419.89|417.29|421.42|418.82|421.53|418.93|419.89|417.29|0
1637939540000|2021-11-26 15:12:20|421.13|418.53|422.12|419.52|422.31|419.71|421.13|418.53|0
1637939550000|2021-11-26 15:12:30|422.31|419.71|421.33|418.73|422.31|419.71|421.33|418.73|0
1637939560000|2021-11-26 15:12:40|421.42|418.82|420.54|417.94|421.42|418.82|420.54|417.94|0
1637939570000|2021-11-26 15:12:50|420.94|418.34|419.76|417.16|420.94|418.34|419.76|417.16|0
1637939580000|2021-11-26 15:13:00|419.95|417.35|420.15|417.55|420.15|417.55|419.95|417.35|0
1637939590000|2021-11-26 15:13:10|419.95|417.35|420.05|417.45|420.05|417.45|419.95|417.35|0
1637939600000|2021-11-26 15:13:20|420.54|417.94|421.72|419.12|421.72|419.12|420.35|417.75|0
1637939610000|2021-11-26 15:13:30|421.52|418.92|420.34|417.74|421.52|418.92|420.34|417.74|0
1637939620000|2021-11-26 15:13:40|420.15|417.55|419.56|416.96|420.34|417.74|419.56|416.96|0
1637939630000|2021-11-26 15:13:50|419.76|417.16|418.58|415.98|419.76|417.16|418.58|415.98|0
1637939640000|2021-11-26 15:14:00|418.77|416.17|419.36|416.76|419.36|416.76|418.77|416.17|0
1637939650000|2021-11-26 15:14:10|419.75|417.15|420.24|417.64|420.24|417.64|419.75|417.15|0
1637939660000|2021-11-26 15:14:20|420.54|417.94|419.56|416.96|420.54|417.94|419.56|416.96|0
1637939670000|2021-11-26 15:14:30|419.75|417.15|419.46|416.86|419.75|417.15|419.36|416.76|0
1637939680000|2021-11-26 15:14:40|419.17|416.57|419.36|416.76|419.75|417.15|419.17|416.57|0
1637939690000|2021-11-26 15:14:50|419.65|417.05|420.34|417.74|420.54|417.94|419.65|417.05|0
1637939700000|2021-11-26 15:15:00|419.75|417.15|419.75|417.15|419.95|417.35|419.75|417.15|0
1637939710000|2021-11-26 15:15:10|420.54|417.94|420.54|417.94|420.54|417.94|420.15|417.55|0
1637939720000|2021-11-26 15:15:20|420.93|418.33|420.15|417.55|420.93|418.33|419.75|417.15|0
1637939730000|2021-11-26 15:15:30|419.95|417.35|419.16|416.56|419.95|417.35|418.97|416.37|0
1637939740000|2021-11-26 15:15:40|419.36|416.76|419.75|417.15|419.75|417.15|419.16|416.56|0
1637939750000|2021-11-26 15:15:50|420.15|417.55|419.56|416.96|420.15|417.55|419.56|416.96|0
1637939760000|2021-11-26 15:16:00|418.58|415.98|417.4|414.8|418.77|416.17|417.4|414.8|0
1637939770000|2021-11-26 15:16:10|417.59|414.99|418.58|415.98|418.58|415.98|417.59|414.99|0
1637939780000|2021-11-26 15:16:20|416.81|414.21|417.2|414.6|417.2|414.6|416.81|414.21|0
1637939790000|2021-11-26 15:16:30|417.01|414.41|417.2|414.6|417.2|414.6|417.01|414.41|0
1637939800000|2021-11-26 15:16:40|417.01|414.41|417.69|415.09|417.69|415.09|417.01|414.41|0
1637939810000|2021-11-26 15:16:50|418.18|415.58|418.38|415.78|418.77|416.17|418.18|415.58|0
1637939820000|2021-11-26 15:17:00|418.57|415.97|419.75|417.15|419.75|417.15|418.57|415.97|0
1637939830000|2021-11-26 15:17:10|419.56|416.96|421.13|418.53|421.13|418.53|419.56|416.96|0
1637939840000|2021-11-26 15:17:20|420.54|417.94|418.77|416.17|420.54|417.94|418.77|416.17|0
1637939850000|2021-11-26 15:17:30|418.57|415.97|418.18|415.58|418.57|415.97|418.18|415.58|0
1637939860000|2021-11-26 15:17:40|418.38|415.78|418.77|416.17|418.77|416.17|418.38|415.78|0
1637939870000|2021-11-26 15:17:50|418.38|415.78|417.4|414.8|418.77|416.17|417.4|414.8|0
1637939880000|2021-11-26 15:18:00|417.59|414.99|417.4|414.8|417.59|414.99|417.4|414.8|0
1637939890000|2021-11-26 15:18:10|416.42|413.82|415.83|413.23|416.61|414.01|415.83|413.23|0
1637939900000|2021-11-26 15:18:20|414.46|411.86|412.8|410.2|414.46|411.86|412.8|410.2|0
1637939910000|2021-11-26 15:18:30|413.09|410.49|414.85|412.25|414.85|412.25|413.09|410.49|0
1637939920000|2021-11-26 15:18:40|415.14|412.54|415.63|413.03|415.63|413.03|415.05|412.45|0
1637939930000|2021-11-26 15:18:50|416.22|413.62|416.42|413.82|416.61|414.01|416.22|413.62|0
1637939940000|2021-11-26 15:19:00|417.2|414.6|418.38|415.78|418.38|415.78|417.2|414.6|0
1637939950000|2021-11-26 15:19:10|419.55|416.95|419.75|417.15|420.14|417.54|419.55|416.95|0
1637939960000|2021-11-26 15:19:20|419.16|416.56|417.79|415.19|419.16|416.56|417.79|415.19|0
1637939970000|2021-11-26 15:19:30|417.98|415.38|417.79|415.19|417.98|415.38|417.2|414.6|0
1637939980000|2021-11-26 15:19:40|418.18|415.58|418.18|415.58|418.57|415.97|418.18|415.58|0
1637939990000|2021-11-26 15:19:50|418.96|416.36|418.38|415.78|419.45|416.85|418.38|415.78|0
1637940000000|2021-11-26 15:20:00|418.57|415.97|418.38|415.78|418.77|416.17|418.38|415.78|0
1637940010000|2021-11-26 15:20:10|419.75|417.15|419.36|416.76|419.75|417.15|418.96|416.36|0
1637940020000|2021-11-26 15:20:20|419.16|416.56|420.93|418.33|420.93|418.33|419.16|416.56|0
1637940030000|2021-11-26 15:20:30|420.34|417.74|420.93|418.33|420.93|418.33|420.34|417.74|0
1637940040000|2021-11-26 15:20:40|421.12|418.52|422.31|419.71|422.5|419.9|421.12|418.52|0
1637940050000|2021-11-26 15:20:50|422.6|420|423.49|420.89|423.49|420.89|422.6|420|0
1637940060000|2021-11-26 15:21:00|423.38|420.78|422.31|419.71|423.38|420.78|422.31|419.71|0
1637940070000|2021-11-26 15:21:10|422.11|419.51|423.49|420.89|423.49|420.89|422.11|419.51|0
1637940080000|2021-11-26 15:21:20|423.68|421.08|424.28|421.68|424.28|421.68|423.68|421.08|0
1637940090000|2021-11-26 15:21:30|423.68|421.08|423.09|420.49|423.68|421.08|423.09|420.49|0
1637940100000|2021-11-26 15:21:40|422.7|420.1|423.49|420.89|423.49|420.89|422.7|420.1|0
1637940110000|2021-11-26 15:21:50|423.29|420.69|423.49|420.89|423.68|421.08|423.29|420.69|0
1637940120000|2021-11-26 15:22:00|423.29|420.69|423.68|421.08|423.68|421.08|423.29|420.69|0
1637940130000|2021-11-26 15:22:10|424.28|421.68|423.68|421.08|424.87|422.27|423.68|421.08|0
1637940140000|2021-11-26 15:22:20|423.29|420.69|423.68|421.08|423.88|421.28|423.29|420.69|0
1637940150000|2021-11-26 15:22:30|423.29|420.69|422.7|420.1|423.29|420.69|422.6|420|0
1637940160000|2021-11-26 15:22:40|423.09|420.49|422.89|420.29|423.09|420.49|422.5|419.9|0
1637940170000|2021-11-26 15:22:50|423.49|420.89|424.17|421.57|424.17|421.57|423.49|420.89|0
1637940180000|2021-11-26 15:23:00|423.88|421.28|423.88|421.28|423.88|421.28|423.29|420.69|0
1637940190000|2021-11-26 15:23:10|423.68|421.08|424.47|421.87|424.47|421.87|423.68|421.08|0
1637940200000|2021-11-26 15:23:20|424.08|421.48|424.47|421.87|424.47|421.87|424.08|421.48|0
1637940210000|2021-11-26 15:23:30|424.27|421.67|424.47|421.87|424.67|422.07|424.27|421.67|0
1637940220000|2021-11-26 15:23:40|425.06|422.46|425.06|422.46|425.06|422.46|424.87|422.27|0
1637940230000|2021-11-26 15:23:50|424.76|422.16|425.26|422.66|425.26|422.66|424.67|422.07|0
1637940240000|2021-11-26 15:24:00|425.06|422.46|425.46|422.86|425.46|422.86|424.96|422.36|0
1637940250000|2021-11-26 15:24:10|425.65|423.05|426.25|423.65|426.45|423.85|425.65|423.05|0
1637940260000|2021-11-26 15:24:20|426.84|424.24|426.84|424.24|426.84|424.24|426.84|424.24|0
1637940270000|2021-11-26 15:24:30|426.45|423.85|426.64|424.04|426.64|424.04|426.44|423.84|0
1637940280000|2021-11-26 15:24:40|426.05|423.45|425.26|422.66|426.05|423.45|425.06|422.46|0
1637940290000|2021-11-26 15:24:50|424.86|422.26|423.48|420.88|424.86|422.26|423.48|420.88|0
1637940300000|2021-11-26 15:25:00|424.08|421.48|424.27|421.67|424.86|422.26|424.08|421.48|0
1637940310000|2021-11-26 15:25:10|423.68|421.08|422.3|419.7|423.68|421.08|422.3|419.7|0
1637940320000|2021-11-26 15:25:20|422.1|419.5|421.71|419.11|422.3|419.7|421.71|419.11|0
1637940330000|2021-11-26 15:25:30|421.81|419.21|421.51|418.91|421.91|419.31|421.32|418.72|0
1637940340000|2021-11-26 15:25:40|421.32|418.72|421.51|418.91|421.51|418.91|421.32|418.72|0
1637940350000|2021-11-26 15:25:50|421.32|418.72|421.32|418.72|421.51|418.91|421.32|418.72|0
1637940360000|2021-11-26 15:26:00|421.71|419.11|421.51|418.91|421.71|419.11|421.51|418.91|0
1637940370000|2021-11-26 15:26:10|421.71|419.11|422.5|419.9|422.5|419.9|421.71|419.11|0
1637940380000|2021-11-26 15:26:20|422.69|420.09|422.69|420.09|422.69|420.09|422.5|419.9|0
1637940390000|2021-11-26 15:26:30|422.3|419.7|421.32|418.72|422.3|419.7|421.32|418.72|0
1637940400000|2021-11-26 15:26:40|421.51|418.91|422.89|420.29|422.89|420.29|421.51|418.91|0
1637940410000|2021-11-26 15:26:50|423.48|420.88|423.48|420.88|423.48|420.88|423.09|420.49|0
1637940420000|2021-11-26 15:27:00|423.38|420.78|422.5|419.9|423.38|420.78|422.3|419.7|0
1637940430000|2021-11-26 15:27:10|423.48|420.88|423.48|420.88|423.68|421.08|423.48|420.88|0
1637940440000|2021-11-26 15:27:20|424.67|422.07|425.45|422.85|425.45|422.85|424.27|421.67|0
1637940450000|2021-11-26 15:27:30|425.26|422.66|425.85|423.25|425.85|423.25|425.26|422.66|0
1637940460000|2021-11-26 15:27:40|426.64|424.04|427.04|424.44|427.23|424.63|426.44|423.84|0
1637940470000|2021-11-26 15:27:50|426.44|423.84|425.65|423.05|426.44|423.84|425.65|423.05|0
1637940480000|2021-11-26 15:28:00|425.26|422.66|425.85|423.25|425.85|423.25|425.26|422.66|0
1637940490000|2021-11-26 15:28:10|426.05|423.45|426.34|423.74|426.34|423.74|425.75|423.15|0
1637940500000|2021-11-26 15:28:20|426.05|423.45|426.64|424.04|426.64|424.04|425.85|423.25|0
1637940510000|2021-11-26 15:28:30|426.44|423.84|426.64|424.04|426.64|424.04|426.24|423.64|0
1637940520000|2021-11-26 15:28:40|427.03|424.43|427.63|425.03|427.63|425.03|427.03|424.43|0
1637940530000|2021-11-26 15:28:50|427.83|425.23|427.43|424.83|427.83|425.23|427.43|424.83|0
1637940540000|2021-11-26 15:29:00|427.23|424.63|428.02|425.42|428.02|425.42|427.23|424.63|0
1637940550000|2021-11-26 15:29:10|428.12|425.52|426.84|424.24|428.12|425.52|426.84|424.24|0
1637940560000|2021-11-26 15:29:20|426.54|423.94|425.75|423.15|426.64|424.04|425.65|423.05|0
1637940570000|2021-11-26 15:29:30|425.65|423.05|426.44|423.84|426.44|423.84|425.65|423.05|0
1637940580000|2021-11-26 15:29:40|426.64|424.04|427.63|425.03|427.63|425.03|426.64|424.04|0
1637940590000|2021-11-26 15:29:50|428.02|425.42|428.22|425.62|428.22|425.62|427.63|425.03|0
1637940600000|2021-11-26 15:30:00|428.62|426.02|427.82|425.22|428.62|426.02|427.43|424.83|0
1637940610000|2021-11-26 15:30:10|427.43|424.83|428.02|425.42|428.02|425.42|427.43|424.83|0
1637940620000|2021-11-26 15:30:20|427.43|424.83|429.01|426.41|429.01|426.41|427.03|424.43|0
1637940630000|2021-11-26 15:30:30|428.42|425.82|428.62|426.02|429.01|426.41|428.42|425.82|0
1637940640000|2021-11-26 15:30:40|429.01|426.41|429.61|427.01|429.61|427.01|429.01|426.41|0
1637940650000|2021-11-26 15:30:50|429.41|426.81|428.62|426.02|429.41|426.81|428.62|426.02|0
1637940660000|2021-11-26 15:31:00|428.42|425.42|427.63|424.63|428.62|425.62|427.63|424.63|0
1637940670000|2021-11-26 15:31:10|427.43|424.43|427.23|424.23|427.43|424.43|427.03|424.03|0
1637940680000|2021-11-26 15:31:20|426.84|423.84|427.23|424.23|427.63|424.63|426.84|423.84|0
1637940690000|2021-11-26 15:31:30|425.85|422.85|425.85|422.85|426.05|423.05|425.85|422.85|0
1637940700000|2021-11-26 15:31:40|426.05|423.05|426.24|423.24|426.24|423.24|426.05|423.05|0
1637940710000|2021-11-26 15:31:50|425.75|422.75|425.45|422.45|426.24|423.24|425.45|422.45|0
1637940720000|2021-11-26 15:32:00|425.85|422.85|425.65|422.65|425.85|422.85|425.45|422.45|0
1637940730000|2021-11-26 15:32:10|425.45|422.45|423.87|420.87|425.45|422.45|423.87|420.87|0
1637940740000|2021-11-26 15:32:20|423.97|420.97|424.86|421.86|424.86|421.86|423.97|420.97|0
1637940750000|2021-11-26 15:32:30|423.48|420.48|423.28|420.28|423.48|420.48|422.89|419.89|0
1637940760000|2021-11-26 15:32:40|423.68|420.68|424.27|421.27|424.27|421.27|423.68|420.68|0
1637940770000|2021-11-26 15:32:50|423.48|420.48|423.48|420.48|423.68|420.68|423.48|420.48|0
1637940780000|2021-11-26 15:33:00|424.27|421.27|425.25|422.25|425.25|422.25|424.27|421.27|0
1637940790000|2021-11-26 15:33:10|424.86|421.86|425.65|422.65|425.65|422.65|424.86|421.86|0
1637940800000|2021-11-26 15:33:20|426.34|423.34|427.03|424.03|427.43|424.43|426.34|423.34|0
1637940810000|2021-11-26 15:33:30|427.23|424.23|427.03|424.03|427.23|424.23|426.93|423.93|0
1637940820000|2021-11-26 15:33:40|427.92|424.92|428.22|425.22|428.22|425.22|427.92|424.92|0
1637940830000|2021-11-26 15:33:50|427.63|424.63|427.03|424.03|427.63|424.63|427.03|424.03|0
1637940840000|2021-11-26 15:34:00|427.82|424.82|428.61|425.61|428.61|425.61|427.82|424.82|0
1637940850000|2021-11-26 15:34:10|428.42|425.42|428.61|425.61|428.61|425.61|428.42|425.42|0
1637940860000|2021-11-26 15:34:20|428.81|425.81|427.43|424.43|428.81|425.81|427.43|424.43|0
1637940870000|2021-11-26 15:34:30|427.13|424.13|426.83|423.83|427.13|424.13|426.83|423.83|0
1637940880000|2021-11-26 15:34:40|427.03|424.03|428.02|425.02|428.02|425.02|427.03|424.03|0
1637940890000|2021-11-26 15:34:50|428.22|425.22|427.62|424.62|428.22|425.22|427.43|424.43|0
1637940900000|2021-11-26 15:35:00|428.22|425.22|426.44|423.44|428.22|425.22|426.44|423.44|0
1637940910000|2021-11-26 15:35:10|427.52|424.52|428.22|425.22|428.22|425.22|427.43|424.43|0
1637940920000|2021-11-26 15:35:20|427.82|424.82|428.42|425.42|428.61|425.61|427.82|424.82|0
1637940930000|2021-11-26 15:35:30|428.81|425.81|429.21|426.21|429.21|426.21|428.81|425.81|0
1637940940000|2021-11-26 15:35:40|429.8|426.8|430.6|427.6|430.6|427.6|429.8|426.8|0
1637940950000|2021-11-26 15:35:50|430.4|427.4|428.81|425.81|430.4|427.4|428.81|425.81|0
1637940960000|2021-11-26 15:36:00|428.61|425.61|430|427|430|427|428.22|425.22|0
1637940970000|2021-11-26 15:36:10|430.2|427.2|429.41|426.41|430.29|427.29|429.41|426.41|0
1637940980000|2021-11-26 15:36:20|429.21|426.21|428.81|425.81|429.21|426.21|428.61|425.61|0
1637940990000|2021-11-26 15:36:30|428.41|425.41|428.17|425.17|429.21|426.21|428.17|425.17|0
1637941000000|2021-11-26 15:36:40|428.77|425.77|429.17|426.17|429.17|426.17|428.37|425.37|0
1637941010000|2021-11-26 15:36:50|429.27|425.67|428.87|425.27|429.47|425.87|428.87|425.27|0
1637941020000|2021-11-26 15:37:00|429.27|425.67|428.47|424.87|429.47|425.87|428.37|424.77|0
1637941030000|2021-11-26 15:37:10|428.28|424.68|428.17|424.57|428.47|424.87|428.08|424.48|0
1637941040000|2021-11-26 15:37:20|428.08|424.48|428.08|424.48|428.37|424.77|428.08|424.48|0
1637941050000|2021-11-26 15:37:30|428.47|424.87|427.68|424.08|428.47|424.87|427.68|424.08|0
1637941060000|2021-11-26 15:37:40|427.28|423.68|427.48|423.88|427.68|424.08|427.28|423.68|0
1637941070000|2021-11-26 15:37:50|427.88|424.28|428.67|425.07|428.67|425.07|427.88|424.28|0
1637941080000|2021-11-26 15:38:00|429.07|425.47|429.66|426.06|429.66|426.06|429.07|425.47|0
1637941090000|2021-11-26 15:38:10|429.86|426.26|430.06|426.46|430.06|426.46|429.86|426.26|0
1637941100000|2021-11-26 15:38:20|429.47|425.87|429.86|426.26|429.86|426.26|429.47|425.87|0
1637941110000|2021-11-26 15:38:30|429.66|426.06|429.27|425.67|429.66|426.06|429.07|425.47|0
1637941120000|2021-11-26 15:38:40|429.56|425.96|430.86|427.26|430.86|427.26|429.56|425.96|0
1637941130000|2021-11-26 15:38:50|430.06|426.46|429.66|426.06|430.06|426.46|429.66|426.06|0
1637941140000|2021-11-26 15:39:00|429.27|425.67|429.76|426.16|429.76|426.16|428.87|425.27|0
1637941150000|2021-11-26 15:39:10|429.47|425.87|429.27|425.67|429.66|426.06|429.27|425.67|0
1637941160000|2021-11-26 15:39:20|429.86|426.26|429.27|425.67|429.86|426.26|429.27|425.67|0
1637941170000|2021-11-26 15:39:30|429.46|425.86|429.66|426.06|430.06|426.46|429.46|425.86|0
1637941180000|2021-11-26 15:39:40|429.46|425.86|429.07|425.47|429.46|425.86|429.07|425.47|0
1637941190000|2021-11-26 15:39:50|428.67|425.07|428.07|424.47|428.67|425.07|428.07|424.47|0
1637941200000|2021-11-26 15:40:00|428.27|424.67|429.56|425.96|429.56|425.96|428.27|424.67|0
1637941210000|2021-11-26 15:40:10|430.06|426.46|429.07|425.47|430.06|426.46|429.07|425.47|0
1637941220000|2021-11-26 15:40:20|428.27|424.67|427.68|424.08|428.27|424.67|427.68|424.08|0
1637941230000|2021-11-26 15:40:30|427.48|423.88|426.69|423.09|427.48|423.88|426.69|423.09|0
1637941240000|2021-11-26 15:40:40|426.29|422.69|425.7|422.1|426.29|422.69|425.7|422.1|0
1637941250000|2021-11-26 15:40:50|425.5|421.9|425.5|421.9|425.7|422.1|425.5|421.9|0
1637941260000|2021-11-26 15:41:00|425.7|422.1|424.51|420.91|425.7|422.1|424.51|420.91|0
1637941270000|2021-11-26 15:41:10|425.1|421.5|424.71|421.11|425.1|421.5|424.31|420.71|0
1637941280000|2021-11-26 15:41:20|424.31|420.71|424.11|420.51|424.31|420.71|424.11|420.51|0
1637941290000|2021-11-26 15:41:30|423.91|420.31|423.72|420.12|423.91|420.31|423.72|420.12|0
1637941300000|2021-11-26 15:41:40|424.11|420.51|424.71|421.11|424.71|421.11|424.11|420.51|0
1637941310000|2021-11-26 15:41:50|424.31|420.71|423.52|419.92|424.31|420.71|423.52|419.92|0
1637941320000|2021-11-26 15:42:00|424.11|420.51|424.21|420.61|424.21|420.61|424.01|420.41|0
1637941330000|2021-11-26 15:42:10|423.91|420.31|423.85|420.25|423.91|420.31|423.45|419.85|0
1637941340000|2021-11-26 15:42:20|424.24|420.64|425.23|421.63|425.23|421.63|424.24|420.64|0
1637941350000|2021-11-26 15:42:30|425.04|421.44|423.09|419.49|425.23|421.63|423.09|419.49|0
1637941360000|2021-11-26 15:42:40|423.49|419.89|423.89|420.29|424.09|420.49|423.49|419.89|0
1637941370000|2021-11-26 15:42:50|424.29|420.69|423.49|419.89|424.29|420.69|423.49|419.89|0
1637941380000|2021-11-26 15:43:00|423.89|420.29|422.7|419.1|423.89|420.29|422.7|419.1|0
1637941390000|2021-11-26 15:43:10|422.5|418.9|423.29|419.69|423.29|419.69|422.3|418.7|0
1637941400000|2021-11-26 15:43:20|423.19|419.59|422.5|418.9|423.29|419.69|422.5|418.9|0
1637941410000|2021-11-26 15:43:30|422.7|419.1|422.89|419.29|422.89|419.29|421.9|418.3|0
1637941420000|2021-11-26 15:43:40|423.29|419.69|424.09|420.49|424.09|420.49|423.29|419.69|0
1637941430000|2021-11-26 15:43:50|424.49|420.89|424.68|421.08|424.68|421.08|424.09|420.49|0
1637941440000|2021-11-26 15:44:00|424.29|420.69|423.49|419.89|424.29|420.69|423.49|419.89|0
1637941450000|2021-11-26 15:44:10|422.89|419.29|424.29|420.69|424.68|421.08|422.89|419.29|0
1637941460000|2021-11-26 15:44:20|424.09|420.49|423.49|419.89|424.09|420.49|423.09|419.49|0
1637941470000|2021-11-26 15:44:30|423.69|420.09|423.89|420.29|424.09|420.49|423.69|420.09|0
1637941480000|2021-11-26 15:44:40|424.09|420.49|424.29|420.69|424.68|421.08|424.09|420.49|0
1637941490000|2021-11-26 15:44:50|424.09|420.49|423.29|419.69|424.09|420.49|423.29|419.69|0
1637941500000|2021-11-26 15:45:00|423.09|419.49|422.69|419.09|423.09|419.49|422.69|419.09|0
1637941510000|2021-11-26 15:45:10|422.5|418.9|421.7|418.1|422.5|418.9|421.7|418.1|0
1637941520000|2021-11-26 15:45:20|421.9|418.3|423.09|419.49|423.09|419.49|421.9|418.3|0
1637941530000|2021-11-26 15:45:30|423.49|419.89|424.28|420.68|424.28|420.68|423.49|419.89|0
1637941540000|2021-11-26 15:45:40|424.09|420.49|422.3|418.7|424.09|420.49|422.3|418.7|0
1637941550000|2021-11-26 15:45:50|422.5|418.9|421.7|418.1|422.59|418.99|421.7|418.1|0
1637941560000|2021-11-26 15:46:00|421.11|417.51|422.1|418.5|422.1|418.5|421.11|417.51|0
1637941570000|2021-11-26 15:46:10|422.39|418.79|421.11|417.51|422.39|418.79|421.11|417.51|0
1637941580000|2021-11-26 15:46:20|421.5|417.9|421.9|418.3|421.9|418.3|421.11|417.51|0
1637941590000|2021-11-26 15:46:30|421.5|417.9|421.11|417.51|421.5|417.9|421.11|417.51|0
1637941600000|2021-11-26 15:46:40|420.51|416.91|419.72|416.12|420.51|416.91|419.72|416.12|0
1637941610000|2021-11-26 15:46:50|420.31|416.71|419.72|416.12|420.31|416.71|419.72|416.12|0
1637941620000|2021-11-26 15:47:00|420.11|416.51|420.51|416.91|420.71|417.11|420.11|416.51|0
1637941630000|2021-11-26 15:47:10|420.31|416.71|420.51|416.91|420.71|417.11|420.31|416.71|0
1637941640000|2021-11-26 15:47:20|420.01|416.41|419.92|416.32|420.11|416.51|419.92|416.32|0
1637941650000|2021-11-26 15:47:30|420.11|416.51|420.31|416.71|420.31|416.71|420.11|416.51|0
1637941660000|2021-11-26 15:47:40|420.91|417.31|421.1|417.5|421.7|418.1|420.91|417.31|0
1637941670000|2021-11-26 15:47:50|420.91|417.31|420.91|417.31|420.91|417.31|420.51|416.91|0
1637941680000|2021-11-26 15:48:00|420.31|416.71|421.3|417.7|421.3|417.7|420.31|416.71|0
1637941690000|2021-11-26 15:48:10|421.5|417.9|420.51|416.91|421.5|417.9|420.51|416.91|0
1637941700000|2021-11-26 15:48:20|420.8|417.2|420.91|417.31|421.2|417.6|420.8|417.2|0
1637941710000|2021-11-26 15:48:30|421.1|417.5|421.6|418|421.7|418.1|421.1|417.5|0
1637941720000|2021-11-26 15:48:40|421.3|417.7|422.58|418.98|422.58|418.98|420.71|417.11|0
1637941730000|2021-11-26 15:48:50|423.37|419.77|422.58|418.98|423.37|419.77|422.58|418.98|0
1637941740000|2021-11-26 15:49:00|422.28|418.68|422.97|419.37|422.97|419.37|422.28|418.68|0
1637941750000|2021-11-26 15:49:10|423.37|419.77|422.18|418.58|423.37|419.77|422.18|418.58|0
1637941760000|2021-11-26 15:49:20|421.99|418.39|422.18|418.58|422.38|418.78|421.99|418.39|0
1637941770000|2021-11-26 15:49:30|422.38|418.78|422.97|419.37|422.97|419.37|422.38|418.78|0
1637941780000|2021-11-26 15:49:40|423.17|419.57|424.36|420.76|424.36|420.76|423.17|419.57|0
1637941790000|2021-11-26 15:49:50|425.35|421.75|425.64|422.04|425.74|422.14|425.24|421.64|0
1637941800000|2021-11-26 15:50:00|425.55|421.95|426.14|422.54|426.14|422.54|424.95|421.35|0
1637941810000|2021-11-26 15:50:10|425.74|422.14|425.55|421.95|426.14|422.54|425.55|421.95|0
1637941820000|2021-11-26 15:50:20|424.75|421.15|424.16|420.56|424.75|421.15|424.16|420.56|0
1637941830000|2021-11-26 15:50:30|423.96|420.36|423.37|419.77|424.16|420.56|423.37|419.77|0
1637941840000|2021-11-26 15:50:40|422.78|419.18|422.38|418.78|422.78|419.18|422.38|418.78|0
1637941850000|2021-11-26 15:50:50|422.18|418.58|421.79|418.19|422.18|418.58|421.79|418.19|0
1637941860000|2021-11-26 15:51:00|421.59|417.99|421.39|417.79|421.59|417.99|421.39|417.79|0
1637941870000|2021-11-26 15:51:10|422.18|418.58|421.39|417.79|422.38|418.78|421.39|417.79|0
1637941880000|2021-11-26 15:51:20|421.59|417.99|421.39|417.79|421.88|418.28|421.39|417.79|0
1637941890000|2021-11-26 15:51:30|421.59|417.99|421.59|417.99|421.99|418.39|421.59|417.99|0
1637941900000|2021-11-26 15:51:40|421.39|417.79|421.39|417.79|421.39|417.79|421|417.4|0
1637941910000|2021-11-26 15:51:50|421|417.4|421|417.4|421.2|417.6|420.6|417|0
1637941920000|2021-11-26 15:52:00|421.2|417.6|421.39|417.79|421.79|418.19|421.2|417.6|0
1637941930000|2021-11-26 15:52:10|420.6|417|421.2|417.6|421.39|417.79|420.6|417|0
1637941940000|2021-11-26 15:52:20|421.59|417.99|422.18|418.58|422.38|418.78|421.59|417.99|0
1637941950000|2021-11-26 15:52:30|422.58|418.98|422.38|418.78|422.97|419.37|422.38|418.78|0
1637941960000|2021-11-26 15:52:40|422.77|419.17|422.77|419.17|422.97|419.37|422.58|418.98|0
1637941970000|2021-11-26 15:52:50|422.97|419.37|423.76|420.16|423.76|420.16|422.97|419.37|0
1637941980000|2021-11-26 15:53:00|423.37|419.77|423.76|420.16|423.76|420.16|423.37|419.77|0
1637941990000|2021-11-26 15:53:10|423.56|419.96|425.15|421.55|425.15|421.55|423.56|419.96|0
1637942000000|2021-11-26 15:53:20|425.34|421.74|425.34|421.74|425.84|422.24|425.34|421.74|0
1637942010000|2021-11-26 15:53:30|424.95|421.35|424.16|420.56|424.95|421.35|424.16|420.56|0
1637942020000|2021-11-26 15:53:40|423.76|420.16|423.17|419.57|423.76|420.16|423.17|419.57|0
1637942030000|2021-11-26 15:53:50|422.77|419.17|421.79|418.19|422.77|419.17|421.79|418.19|0
1637942040000|2021-11-26 15:54:00|422.18|418.58|421|417.4|422.18|418.58|421|417.4|0
1637942050000|2021-11-26 15:54:10|421.39|417.79|420.8|417.2|421.39|417.79|420.8|417.2|0
1637942060000|2021-11-26 15:54:20|421|417.4|421.19|417.59|421.19|417.59|421|417.4|0
1637942070000|2021-11-26 15:54:30|421.39|417.79|421|417.4|421.39|417.79|420.8|417.2|0
1637942080000|2021-11-26 15:54:40|421.39|417.79|421.59|417.99|421.59|417.99|421.19|417.59|0
1637942090000|2021-11-26 15:54:50|421.39|417.79|420.89|417.29|421.39|417.79|420.89|417.29|0
1637942100000|2021-11-26 15:55:00|421|417.4|421.59|417.99|421.59|417.99|421|417.4|0
1637942110000|2021-11-26 15:55:10|419.81|416.21|420.01|416.41|420.4|416.8|419.71|416.11|0
1637942120000|2021-11-26 15:55:20|419.81|416.21|419.62|416.02|420.21|416.61|419.62|416.02|0
1637942130000|2021-11-26 15:55:30|419.81|416.21|419.81|416.21|419.81|416.21|419.81|416.21|0
1637942140000|2021-11-26 15:55:40|419.62|416.02|420.01|416.41|420.01|416.41|419.22|415.62|0
1637942150000|2021-11-26 15:55:50|419.81|416.21|419.02|415.42|419.81|416.21|419.02|415.42|0
1637942160000|2021-11-26 15:56:00|419.42|415.82|419.62|416.02|420.01|416.41|418.83|415.23|0
1637942170000|2021-11-26 15:56:10|419.42|415.82|419.61|416.01|420.4|416.8|419.42|415.82|0
1637942180000|2021-11-26 15:56:20|419.02|415.42|419.61|416.01|419.61|416.01|419.02|415.42|0
1637942190000|2021-11-26 15:56:30|419.22|415.62|419.61|416.01|419.61|416.01|419.22|415.62|0
1637942200000|2021-11-26 15:56:40|420.01|416.41|420.01|416.41|420.01|416.41|419.61|416.01|0
1637942210000|2021-11-26 15:56:50|419.81|416.21|419.22|415.62|419.81|416.21|418.83|415.23|0
1637942220000|2021-11-26 15:57:00|419.31|415.71|418.83|415.23|419.31|415.71|418.83|415.23|0
1637942230000|2021-11-26 15:57:10|419.22|415.62|418.63|415.03|419.22|415.62|418.43|414.83|0
1637942240000|2021-11-26 15:57:20|418.43|414.83|418.24|414.64|418.63|415.03|418.24|414.64|0
1637942250000|2021-11-26 15:57:30|418.04|414.44|418.24|414.64|418.43|414.83|418.04|414.44|0
1637942260000|2021-11-26 15:57:40|417.84|414.24|418.24|414.64|418.24|414.64|417.65|414.05|0
1637942270000|2021-11-26 15:57:50|417.84|414.24|418.04|414.44|418.04|414.44|417.45|413.85|0
1637942280000|2021-11-26 15:58:00|418.24|414.64|418.43|414.83|418.43|414.83|418.24|414.64|0
1637942290000|2021-11-26 15:58:10|418.63|415.03|418.92|415.32|419.02|415.42|418.63|415.03|0
1637942300000|2021-11-26 15:58:20|419.42|415.82|418.24|414.64|419.51|415.91|418.24|414.64|0
1637942310000|2021-11-26 15:58:30|418.04|414.44|418.83|415.23|419.22|415.62|418.04|414.44|0
1637942320000|2021-11-26 15:58:40|419.42|415.82|421.58|417.98|421.58|417.98|419.02|415.42|0
1637942330000|2021-11-26 15:58:50|421.78|418.18|421.58|417.98|421.78|418.18|421.39|417.79|0
1637942340000|2021-11-26 15:59:00|420.4|416.8|420.6|417|420.79|417.19|420.4|416.8|0
1637942350000|2021-11-26 15:59:10|420.99|417.39|421.78|418.18|421.98|418.38|420.99|417.39|0
1637942360000|2021-11-26 15:59:20|421.19|417.59|420.79|417.19|421.19|417.59|420.79|417.19|0
1637942370000|2021-11-26 15:59:30|421.28|417.68|420.99|417.39|421.28|417.68|420.99|417.39|0
1637942380000|2021-11-26 15:59:40|421.39|417.79|421.39|417.79|421.78|418.18|421.39|417.79|0
1637942390000|2021-11-26 15:59:50|421.78|418.18|421.78|418.18|421.78|418.18|421.58|417.98|0
1637942400000|2021-11-26 16:00:00|421.39|417.79|419.02|415.42|421.39|417.79|419.02|415.42|0
1637942410000|2021-11-26 16:00:10|418.63|415.03|418.52|414.92|418.72|415.12|418.52|414.92|0
1637942420000|2021-11-26 16:00:20|417.84|414.24|417.84|414.24|418.43|414.83|417.84|414.24|0
1637942430000|2021-11-26 16:00:30|418.04|414.44|418.33|414.73|418.33|414.73|417.84|414.24|0
1637942440000|2021-11-26 16:00:40|417.45|413.85|416.66|413.06|417.45|413.85|416.66|413.06|0
1637942450000|2021-11-26 16:00:50|416.86|413.26|416.46|412.86|417.05|413.45|416.46|412.86|0
1637942460000|2021-11-26 16:01:00|416.07|412.47|417.05|413.45|417.05|413.45|416.07|412.47|0
1637942470000|2021-11-26 16:01:10|416.66|413.06|416.46|412.86|416.66|413.06|416.46|412.86|0
1637942480000|2021-11-26 16:01:20|416.07|412.47|415.68|412.08|416.07|412.47|415.48|411.88|0
1637942490000|2021-11-26 16:01:30|414.89|411.29|414.7|411.1|415.09|411.49|414.7|411.1|0
1637942500000|2021-11-26 16:01:40|414.5|410.9|414.5|410.9|414.79|411.19|414.5|410.9|0
1637942510000|2021-11-26 16:01:50|414.11|410.51|414.89|411.29|414.89|411.29|413.91|410.31|0
1637942520000|2021-11-26 16:02:00|415.29|411.69|415.87|412.27|415.87|412.27|415.29|411.69|0
1637942530000|2021-11-26 16:02:10|416.75|413.15|416.46|412.86|416.75|413.15|416.46|412.86|0
1637942540000|2021-11-26 16:02:20|417.05|413.45|416.07|412.47|417.05|413.45|416.07|412.47|0
1637942550000|2021-11-26 16:02:30|416.46|412.86|416.07|412.47|416.75|413.15|416.07|412.47|0
1637942560000|2021-11-26 16:02:40|415.68|412.08|416.07|412.47|416.07|412.47|415.48|411.88|0
1637942570000|2021-11-26 16:02:50|416.27|412.67|416.27|412.67|416.27|412.67|415.87|412.27|0
1637942580000|2021-11-26 16:03:00|416.46|412.86|415.09|411.49|416.46|412.86|415.09|411.49|0
1637942590000|2021-11-26 16:03:10|414.89|411.29|414.89|411.29|414.89|411.29|414.5|410.9|0
1637942600000|2021-11-26 16:03:20|415.09|411.49|414.5|410.9|415.09|411.49|414.5|410.9|0
1637942610000|2021-11-26 16:03:30|414.89|411.29|415.09|411.49|415.09|411.49|414.7|411.1|0
1637942620000|2021-11-26 16:03:40|415.68|412.08|414.99|411.39|415.87|412.27|414.89|411.29|0
1637942630000|2021-11-26 16:03:50|414.79|411.19|415.09|411.49|415.68|412.08|414.79|411.19|0
1637942640000|2021-11-26 16:04:00|415.28|411.68|415.18|411.58|416.07|412.47|415.18|411.58|0
1637942650000|2021-11-26 16:04:10|414.7|411.1|415.28|411.68|415.28|411.68|414.5|410.9|0
1637942660000|2021-11-26 16:04:20|414.7|411.1|414.3|410.7|414.7|411.1|414.3|410.7|0
1637942670000|2021-11-26 16:04:30|413.91|410.31|414.11|410.51|414.11|410.51|413.91|410.31|0
1637942680000|2021-11-26 16:04:40|413.72|410.12|413.91|410.31|413.91|410.31|413.72|410.12|0
1637942690000|2021-11-26 16:04:50|414.3|410.7|413.52|409.92|414.3|410.7|413.52|409.92|0
1637942700000|2021-11-26 16:05:00|414.3|410.7|414.89|411.29|414.89|411.29|414.3|410.7|0
1637942710000|2021-11-26 16:05:10|415.28|411.68|416.36|412.76|416.36|412.76|415.28|411.68|0
1637942720000|2021-11-26 16:05:20|415.87|412.27|416.46|412.86|416.46|412.86|415.87|412.27|0
1637942730000|2021-11-26 16:05:30|416.66|413.06|418.03|414.43|418.03|414.43|416.66|413.06|0
1637942740000|2021-11-26 16:05:40|418.62|415.02|418.03|414.43|418.82|415.22|418.03|414.43|0
1637942750000|2021-11-26 16:05:50|418.23|414.63|417.44|413.84|418.23|414.63|417.44|413.84|0
1637942760000|2021-11-26 16:06:00|417.25|413.65|417.14|413.54|417.25|413.65|416.85|413.25|0
1637942770000|2021-11-26 16:06:10|417.25|413.65|417.44|413.84|417.44|413.84|417.05|413.45|0
1637942780000|2021-11-26 16:06:20|417.64|414.04|417.83|414.23|417.83|414.23|417.64|414.04|0
1637942790000|2021-11-26 16:06:30|418.23|414.63|418.03|414.43|418.23|414.63|418.03|414.43|0
1637942800000|2021-11-26 16:06:40|417.64|414.04|417.73|414.13|417.83|414.23|417.44|413.84|0
1637942810000|2021-11-26 16:06:50|418.23|414.63|418.82|415.22|418.82|415.22|418.23|414.63|0
1637942820000|2021-11-26 16:07:00|419.21|415.61|418.82|415.22|419.41|415.81|418.82|415.22|0
1637942830000|2021-11-26 16:07:10|419.41|415.81|419.41|415.81|419.41|415.81|419.01|415.41|0
1637942840000|2021-11-26 16:07:20|419.21|415.61|418.91|415.31|419.21|415.61|418.82|415.22|0
1637942850000|2021-11-26 16:07:30|419.01|415.41|418.82|415.22|419.21|415.61|418.82|415.22|0
1637942860000|2021-11-26 16:07:40|418.62|415.02|419.41|415.81|419.41|415.81|418.62|415.02|0
1637942870000|2021-11-26 16:07:50|419.6|416|419.8|416.2|419.8|416.2|419.41|415.81|0
1637942880000|2021-11-26 16:08:00|419.41|415.81|419.01|415.41|419.41|415.81|419.01|415.41|0
1637942890000|2021-11-26 16:08:10|418.52|414.92|418.82|415.22|418.82|415.22|417.83|414.23|0
1637942900000|2021-11-26 16:08:20|419.21|415.61|419.6|416|419.6|416|418.82|415.22|0
1637942910000|2021-11-26 16:08:30|419.8|416.2|419.21|415.61|419.8|416.2|419.21|415.61|0
1637942920000|2021-11-26 16:08:40|419.01|415.41|419.8|416.2|419.8|416.2|419.01|415.41|0
1637942930000|2021-11-26 16:08:50|420|416.4|419.8|416.2|420|416.4|419.8|416.2|0
1637942940000|2021-11-26 16:09:00|420.39|416.79|419.21|415.61|420.39|416.79|419.21|415.61|0
1637942950000|2021-11-26 16:09:10|419.11|415.51|420|416.4|420.19|416.59|419.11|415.51|0
1637942960000|2021-11-26 16:09:20|420.19|416.59|419.6|416|420.19|416.59|419.6|416|0
1637942970000|2021-11-26 16:09:30|419.21|415.61|419.6|416|419.6|416|419.21|415.61|0
1637942980000|2021-11-26 16:09:40|419.8|416.2|420.59|416.99|420.59|416.99|419.8|416.2|0
1637942990000|2021-11-26 16:09:50|420.19|416.59|419.7|416.1|420.19|416.59|419.7|416.1|0
1637943000000|2021-11-26 16:10:00|420.29|416.69|419.41|415.81|420.29|416.69|419.41|415.81|0
1637943010000|2021-11-26 16:10:10|419.21|415.61|419.8|416.2|420.39|416.79|419.21|415.61|0
1637943020000|2021-11-26 16:10:20|420|416.4|419.01|415.41|420|416.4|419.01|415.41|0
1637943030000|2021-11-26 16:10:30|418.22|414.62|418.22|414.62|418.62|415.02|418.22|414.62|0
1637943040000|2021-11-26 16:10:40|418.03|414.43|417.44|413.84|418.03|414.43|417.44|413.84|0
1637943050000|2021-11-26 16:10:50|417.04|413.44|415.67|412.07|417.04|413.44|415.67|412.07|0
1637943060000|2021-11-26 16:11:00|415.47|411.87|415.08|411.48|415.47|411.87|415.08|411.48|0
1637943070000|2021-11-26 16:11:10|415.28|411.68|415.47|411.87|415.67|412.07|414.89|411.29|0
1637943080000|2021-11-26 16:11:20|415.67|412.07|415.87|412.27|415.87|412.27|415.67|412.07|0
1637943090000|2021-11-26 16:11:30|414.98|411.38|414.88|411.28|414.98|411.38|414.49|410.89|0
1637943100000|2021-11-26 16:11:40|414.98|411.38|414.59|410.99|415.08|411.48|414.59|410.99|0
1637943110000|2021-11-26 16:11:50|414.49|410.89|413.71|410.11|414.49|410.89|413.32|409.72|0
1637943120000|2021-11-26 16:12:00|414.1|410.5|414.69|411.09|414.88|411.28|414.1|410.5|0
1637943130000|2021-11-26 16:12:10|414.49|410.89|413.9|410.3|414.49|410.89|413.9|410.3|0
1637943140000|2021-11-26 16:12:20|413.71|410.11|413.51|409.91|413.71|410.11|413.32|409.72|0
1637943150000|2021-11-26 16:12:30|414.1|410.5|412.92|409.32|414.1|410.5|412.92|409.32|0
1637943160000|2021-11-26 16:12:40|413.32|409.72|413.71|410.11|413.71|410.11|413.32|409.72|0
1637943170000|2021-11-26 16:12:50|413.51|409.91|414.39|410.79|414.39|410.79|413.51|409.91|0
1637943180000|2021-11-26 16:13:00|414.1|410.5|413.9|410.3|414.1|410.5|413.9|410.3|0
1637943190000|2021-11-26 16:13:10|414.1|410.5|415.28|411.68|415.28|411.68|414.1|410.5|0
1637943200000|2021-11-26 16:13:20|415.47|411.87|415.28|411.68|415.47|411.87|415.28|411.68|0
1637943210000|2021-11-26 16:13:30|415.08|411.48|414.69|411.09|415.08|411.48|414.69|411.09|0
1637943220000|2021-11-26 16:13:40|414.49|410.89|412.92|409.32|414.49|410.89|412.92|409.32|0
1637943230000|2021-11-26 16:13:50|412.73|409.13|412.53|408.93|412.73|409.13|412.53|408.93|0
1637943240000|2021-11-26 16:14:00|412.73|409.13|413.51|409.91|413.51|409.91|412.73|409.13|0
1637943250000|2021-11-26 16:14:10|413.32|409.72|413.12|409.52|413.32|409.72|412.73|409.13|0
1637943260000|2021-11-26 16:14:20|413.31|409.71|412.73|409.13|413.31|409.71|412.73|409.13|0
1637943270000|2021-11-26 16:14:30|412.53|408.93|412.92|409.32|412.92|409.32|412.34|408.74|0
1637943280000|2021-11-26 16:14:40|413.12|409.52|413.31|409.71|413.31|409.71|413.12|409.52|0
1637943290000|2021-11-26 16:14:50|412.92|409.32|412.63|409.03|412.92|409.32|412.53|408.93|0
1637943300000|2021-11-26 16:15:00|412.73|409.13|412.92|409.32|413.51|409.91|412.73|409.13|0
1637943310000|2021-11-26 16:15:10|412.73|409.13|411.94|408.34|412.73|409.13|411.94|408.34|0
1637943320000|2021-11-26 16:15:20|411.75|408.15|412.14|408.54|412.14|408.54|411.55|407.95|0
1637943330000|2021-11-26 16:15:30|413.12|409.52|413.31|409.71|413.31|409.71|412.73|409.13|0
1637943340000|2021-11-26 16:15:40|413.71|410.11|413.31|409.71|413.71|410.11|412.92|409.32|0
1637943350000|2021-11-26 16:15:50|413.51|409.91|413.51|409.91|413.51|409.91|413.12|409.52|0
1637943360000|2021-11-26 16:16:00|413.71|410.11|412.14|408.54|413.71|410.11|412.14|408.54|0
1637943370000|2021-11-26 16:16:10|412.33|408.73|410.97|407.37|412.33|408.73|410.97|407.37|0
1637943380000|2021-11-26 16:16:20|410.58|406.98|410.77|407.17|410.97|407.37|410.58|406.98|0
1637943390000|2021-11-26 16:16:30|410.38|406.78|409.79|406.19|410.38|406.78|409.79|406.19|0
1637943400000|2021-11-26 16:16:40|410.18|406.58|410.18|406.58|410.18|406.58|409.79|406.19|0
1637943410000|2021-11-26 16:16:50|410.38|406.78|410.97|407.37|410.97|407.37|409.99|406.39|0
1637943420000|2021-11-26 16:17:00|410.58|406.98|409.79|406.19|410.67|407.07|409.79|406.19|0
1637943430000|2021-11-26 16:17:10|409.99|406.39|409.6|406|409.99|406.39|409.6|406|0
1637943440000|2021-11-26 16:17:20|409.4|405.8|408.82|405.22|409.4|405.8|408.82|405.22|0
1637943450000|2021-11-26 16:17:30|408.62|405.02|409.01|405.41|409.01|405.41|408.62|405.02|0
1637943460000|2021-11-26 16:17:40|408.82|405.22|409.01|405.41|409.01|405.41|408.82|405.22|0
1637943470000|2021-11-26 16:17:50|409.21|405.61|408.62|405.02|409.21|405.61|408.62|405.02|0
1637943480000|2021-11-26 16:18:00|409.01|405.41|408.62|405.02|409.01|405.41|408.62|405.02|0
1637943490000|2021-11-26 16:18:10|408.82|405.22|408.62|405.02|408.82|405.22|408.43|404.83|0
1637943500000|2021-11-26 16:18:20|408.43|404.83|408.62|405.02|408.62|405.02|408.23|404.63|0
1637943510000|2021-11-26 16:18:30|408.43|404.83|407.45|403.85|408.43|404.83|407.45|403.85|0
1637943520000|2021-11-26 16:18:40|407.26|403.66|407.84|404.24|407.84|404.24|407.26|403.66|0
1637943530000|2021-11-26 16:18:50|407.65|404.05|407.26|403.66|407.65|404.05|407.26|403.66|0
1637943540000|2021-11-26 16:19:00|407.45|403.85|407.65|404.05|407.65|404.05|407.06|403.46|0
1637943550000|2021-11-26 16:19:10|407.45|403.85|407.26|403.66|407.45|403.85|407.06|403.46|0
1637943560000|2021-11-26 16:19:20|406.87|403.27|407.06|403.46|407.06|403.46|406.87|403.27|0
1637943570000|2021-11-26 16:19:30|407.26|403.66|406.87|403.27|407.26|403.66|406.87|403.27|0
1637943580000|2021-11-26 16:19:40|406.67|403.07|407.06|403.46|407.06|403.46|406.48|402.88|0
1637943590000|2021-11-26 16:19:50|406.87|403.27|407.65|404.05|407.65|404.05|406.67|403.07|0
1637943600000|2021-11-26 16:20:00|407.45|403.85|407.26|403.66|407.65|404.05|407.26|403.66|0
1637943610000|2021-11-26 16:20:10|406.67|403.07|407.26|403.66|407.26|403.66|406.67|403.07|0
1637943620000|2021-11-26 16:20:20|407.45|403.85|406.67|403.07|407.45|403.85|406.67|403.07|0
1637943630000|2021-11-26 16:20:30|406.87|403.27|407.65|404.05|407.84|404.24|406.87|403.27|0
1637943640000|2021-11-26 16:20:40|407.26|403.66|406.67|403.07|407.26|403.66|406.67|403.07|0
1637943650000|2021-11-26 16:20:50|406.48|402.88|406.28|402.68|406.77|403.17|406.28|402.68|0
1637943660000|2021-11-26 16:21:00|406.09|402.49|404.1|400.5|406.09|402.49|403.9|400.3|0
1637943670000|2021-11-26 16:21:10|403.71|400.11|408.18|404.58|408.37|404.77|403.71|400.11|0
1637943680000|2021-11-26 16:21:20|407.79|404.19|407.79|404.19|407.79|404.19|407.79|404.19|0
1637943690000|2021-11-26 16:21:30|407.98|404.38|408.18|404.58|408.18|404.58|407.79|404.19|0
1637943700000|2021-11-26 16:21:40|407.98|404.38|407.6|404|408.18|404.58|407.6|404|0
1637943710000|2021-11-26 16:21:50|407.4|403.8|407.4|403.8|407.4|403.8|407.4|403.8|0
1637943720000|2021-11-26 16:22:00|407.6|404|407.79|404.19|407.79|404.19|407.6|404|0
1637943730000|2021-11-26 16:22:10|407.4|403.8|407.21|403.61|407.4|403.8|407.21|403.61|0
1637943740000|2021-11-26 16:22:20|407.4|403.8|407.59|403.99|407.6|404|407.4|403.8|0
1637943750000|2021-11-26 16:22:30|407.4|403.8|411.42|407.82|411.42|407.82|407.4|403.8|0
1637943760000|2021-11-26 16:22:40|411.61|408.01|412.32|408.72|412.71|409.11|411.61|408.01|0
1637943770000|2021-11-26 16:22:50|412.51|408.91|412.32|408.72|412.51|408.91|412.32|408.72|0
1637943780000|2021-11-26 16:23:00|412.13|408.53|412.13|408.53|412.32|408.72|412.13|408.53|0
1637943790000|2021-11-26 16:23:10|411.94|408.34|411.94|408.34|411.94|408.34|411.94|408.34|0
1637943800000|2021-11-26 16:23:20|412.13|408.53|412.13|408.53|412.13|408.53|411.94|408.34|0
1637943810000|2021-11-26 16:23:30|412.32|408.72|412.32|408.72|412.32|408.72|412.32|408.72|0
1637943820000|2021-11-26 16:23:40|412.51|408.91|412.9|409.3|412.9|409.3|412.51|408.91|0
1637943830000|2021-11-26 16:23:50|412.51|408.91|412.71|409.11|412.71|409.11|412.51|408.91|0
1637943840000|2021-11-26 16:24:00|412.51|408.91|413.86|410.26|413.86|410.26|412.51|408.91|0
1637943850000|2021-11-26 16:24:10|413.09|409.49|413.28|409.68|413.47|409.87|413.09|409.49|0
1637943860000|2021-11-26 16:24:20|413.09|409.49|413.67|410.07|413.67|410.07|413.09|409.49|0
1637943870000|2021-11-26 16:24:30|414.05|410.45|414.05|410.45|414.24|410.64|414.05|410.45|0
1637943880000|2021-11-26 16:24:40|413.95|410.35|413.47|409.87|413.95|410.35|413.47|409.87|0
1637943890000|2021-11-26 16:24:50|413.28|409.68|413.47|409.87|413.67|410.07|413.28|409.68|0
1637943900000|2021-11-26 16:25:00|413.86|410.26|414.44|410.84|414.44|410.84|413.86|410.26|0
1637943910000|2021-11-26 16:25:10|414.63|411.03|415.01|411.41|415.01|411.41|414.63|411.03|0
1637943920000|2021-11-26 16:25:20|415.2|411.6|415.4|411.8|415.4|411.8|415.2|411.6|0
1637943930000|2021-11-26 16:25:30|415.59|411.99|416.55|412.95|416.55|412.95|415.59|411.99|0
1637943940000|2021-11-26 16:25:40|416.75|413.15|416.94|413.34|416.94|413.34|416.36|412.76|0
1637943950000|2021-11-26 16:25:50|416.55|412.95|415.78|412.18|416.94|413.34|415.78|412.18|0
1637943960000|2021-11-26 16:26:00|415.4|411.8|413.96|410.36|415.59|411.99|413.77|410.17|0
1637943970000|2021-11-26 16:26:10|413.86|410.26|415.51|411.91|415.51|411.91|413.86|410.26|0
1637943980000|2021-11-26 16:26:20|415.02|411.42|413.77|410.17|415.02|411.42|413.77|410.17|0
1637943990000|2021-11-26 16:26:30|413.96|410.36|414.85|411.25|415.04|411.44|413.96|410.36|0
1637944000000|2021-11-26 16:26:40|415.24|411.64|414.66|411.06|415.24|411.64|414.66|411.06|0
1637944010000|2021-11-26 16:26:50|414.85|411.25|415.14|411.54|415.14|411.54|414.47|410.87|0
1637944020000|2021-11-26 16:27:00|415.24|411.64|416.01|412.41|416.01|412.41|415.24|411.64|0
1637944030000|2021-11-26 16:27:10|415.24|411.64|414.66|411.06|415.24|411.64|414.66|411.06|0
1637944040000|2021-11-26 16:27:20|414.85|411.25|415.43|411.83|415.43|411.83|414.85|411.25|0
1637944050000|2021-11-26 16:27:30|415.82|412.22|415.52|411.92|415.82|412.22|415.52|411.92|0
1637944060000|2021-11-26 16:27:40|415.43|411.83|415.62|412.02|415.82|412.22|415.43|411.83|0
1637944070000|2021-11-26 16:27:50|415.24|411.64|415.24|411.64|415.24|411.64|415.24|411.64|0
1637944080000|2021-11-26 16:28:00|415.43|411.83|416.2|412.6|416.2|412.6|415.43|411.83|0
1637944090000|2021-11-26 16:28:10|415.81|412.21|415.62|412.02|415.81|412.21|415.43|411.83|0
1637944100000|2021-11-26 16:28:20|415.81|412.21|414.54|410.94|415.81|412.21|414.54|410.94|0
1637944110000|2021-11-26 16:28:30|413.84|410.24|413.84|410.24|414.04|410.44|413.84|410.24|0
1637944120000|2021-11-26 16:28:40|414.04|410.44|413.84|410.24|414.04|410.44|413.65|410.05|0
1637944130000|2021-11-26 16:28:50|413.07|409.47|413.07|409.47|413.26|409.66|413.07|409.47|0
1637944140000|2021-11-26 16:29:00|412.87|409.27|412.87|409.27|413.07|409.47|412.87|409.27|0
1637944150000|2021-11-26 16:29:10|413.45|409.85|413.07|409.47|413.45|409.85|413.07|409.47|0
1637944160000|2021-11-26 16:29:20|413.26|409.66|413.65|410.05|413.65|410.05|413.07|409.47|0
1637944170000|2021-11-26 16:29:30|414.23|410.63|415|411.4|415|411.4|414.04|410.44|0
1637944180000|2021-11-26 16:29:40|414.81|411.21|415.2|411.6|415.2|411.6|414.81|411.21|0
1637944190000|2021-11-26 16:29:50|415|411.4|415.39|411.79|415.39|411.79|415|411.4|0
1637944200000|2021-11-26 16:30:00|415.1|411.5|414.62|411.02|415.1|411.5|414.62|411.02|0
1637944210000|2021-11-26 16:30:10|414.42|410.82|414.03|410.43|414.42|410.82|414.03|410.43|0
1637944220000|2021-11-26 16:30:20|413.65|410.05|415|411.4|415|411.4|413.65|410.05|0
1637944230000|2021-11-26 16:30:30|415.2|411.6|415.59|411.99|415.59|411.99|415.2|411.6|0
1637944240000|2021-11-26 16:30:40|415.78|412.18|415.78|412.18|415.97|412.37|415.78|412.18|0
1637944250000|2021-11-26 16:30:50|415.97|412.37|415.97|412.37|415.97|412.37|415.78|412.18|0
1637944260000|2021-11-26 16:31:00|416.36|412.76|415.78|412.18|416.56|412.96|415.78|412.18|0
1637944270000|2021-11-26 16:31:10|415.39|411.79|415.78|412.18|415.78|412.18|415.39|411.79|0
1637944280000|2021-11-26 16:31:20|415.97|412.37|415.97|412.37|416.17|412.57|415.97|412.37|0
1637944290000|2021-11-26 16:31:30|415.58|411.98|415.39|411.79|415.58|411.98|415.39|411.79|0
1637944300000|2021-11-26 16:31:40|415.2|411.6|415|411.4|415.2|411.6|414.81|411.21|0
1637944310000|2021-11-26 16:31:50|414.81|411.21|414.03|410.43|414.81|411.21|414.03|410.43|0
1637944320000|2021-11-26 16:32:00|414.23|410.63|414.23|410.63|414.23|410.63|413.45|409.85|0
1637944330000|2021-11-26 16:32:10|413.45|409.85|414.23|410.63|414.23|410.63|413.45|409.85|0
1637944340000|2021-11-26 16:32:20|414.42|410.82|414.42|410.82|414.61|411.01|414.42|410.82|0
1637944350000|2021-11-26 16:32:30|413.74|410.14|413.84|410.24|413.84|410.24|413.65|410.05|0
1637944360000|2021-11-26 16:32:40|414.03|410.43|413.45|409.85|414.03|410.43|413.45|409.85|0
1637944370000|2021-11-26 16:32:50|413.26|409.66|412.87|409.27|413.26|409.66|412.87|409.27|0
1637944380000|2021-11-26 16:33:00|413.45|409.85|414.23|410.63|414.42|410.82|413.45|409.85|0
1637944390000|2021-11-26 16:33:10|413.84|410.24|412.87|409.27|413.84|410.24|412.87|409.27|0
1637944400000|2021-11-26 16:33:20|413.26|409.66|413.06|409.46|413.26|409.66|413.06|409.46|0
1637944410000|2021-11-26 16:33:30|412.87|409.27|412.48|408.88|413.06|409.46|412.48|408.88|0
1637944420000|2021-11-26 16:33:40|412.87|409.27|413.84|410.24|413.84|410.24|412.87|409.27|0
1637944430000|2021-11-26 16:33:50|413.06|409.46|413.06|409.46|413.26|409.66|413.06|409.46|0
1637944440000|2021-11-26 16:34:00|413.64|410.04|413.06|409.46|413.64|410.04|413.06|409.46|0
1637944450000|2021-11-26 16:34:10|413.16|409.56|412.77|409.17|413.16|409.56|412.77|409.17|0
1637944460000|2021-11-26 16:34:20|412.87|409.27|412.87|409.27|413.26|409.66|412.87|409.27|0
1637944470000|2021-11-26 16:34:30|412.68|409.08|412.87|409.27|412.87|409.27|412.68|409.08|0
1637944480000|2021-11-26 16:34:40|412.29|408.69|412.87|409.27|412.87|409.27|412.09|408.49|0
1637944490000|2021-11-26 16:34:50|413.45|409.85|413.84|410.24|414.12|410.52|413.45|409.85|0
1637944500000|2021-11-26 16:35:00|414.22|410.62|415.58|411.98|415.58|411.98|414.22|410.62|0
1637944510000|2021-11-26 16:35:10|415.19|411.59|415.84|412.24|416.81|413.21|415.09|411.49|0
1637944520000|2021-11-26 16:35:20|415.46|411.86|415.5|411.9|415.5|411.9|415.3|411.7|0
1637944530000|2021-11-26 16:35:30|415.69|412.09|415.88|412.28|415.88|412.28|415.69|412.09|0
1637944540000|2021-11-26 16:35:40|416.46|412.86|416.66|413.06|416.85|413.25|416.46|412.86|0
1637944550000|2021-11-26 16:35:50|416.27|412.67|416.27|412.67|416.27|412.67|416.27|412.67|0
1637944560000|2021-11-26 16:36:00|416.08|412.48|416.27|412.67|416.46|412.86|416.08|412.48|0
1637944570000|2021-11-26 16:36:10|416.08|412.48|416.08|412.48|416.08|412.48|416.08|412.48|0
1637944580000|2021-11-26 16:36:20|416.27|412.67|415.88|412.28|416.27|412.67|415.59|411.99|0
1637944590000|2021-11-26 16:36:30|415.59|411.99|415.4|411.8|415.88|412.28|415.4|411.8|0
1637944600000|2021-11-26 16:36:40|415.69|412.09|416.27|412.67|416.27|412.67|415.59|411.99|0
1637944610000|2021-11-26 16:36:50|416.08|412.48|416.27|412.67|416.27|412.67|415.98|412.38|0
1637944620000|2021-11-26 16:37:00|416.85|413.25|416.27|412.67|416.85|413.25|416.27|412.67|0
1637944630000|2021-11-26 16:37:10|416.85|413.25|416.85|413.25|417.24|413.64|416.85|413.25|0
1637944640000|2021-11-26 16:37:20|417.63|414.03|417.43|413.83|417.63|414.03|417.24|413.64|0
1637944650000|2021-11-26 16:37:30|417.63|414.03|417.63|414.03|417.82|414.22|417.63|414.03|0
1637944660000|2021-11-26 16:37:40|417.82|414.22|418.21|414.61|418.21|414.61|417.82|414.22|0
1637944670000|2021-11-26 16:37:50|418.49|414.89|418.21|414.61|418.59|414.99|418.21|414.61|0
1637944680000|2021-11-26 16:38:00|417.62|414.02|418.59|414.99|418.59|414.99|417.52|413.92|0
1637944690000|2021-11-26 16:38:10|418.01|414.41|417.72|414.12|418.01|414.41|417.72|414.12|0
1637944700000|2021-11-26 16:38:20|417.62|414.02|417.43|413.83|417.62|414.02|417.24|413.64|0
1637944710000|2021-11-26 16:38:30|417.04|413.44|416.46|412.86|417.04|413.44|416.27|412.67|0
1637944720000|2021-11-26 16:38:40|416.66|413.06|416.66|413.06|416.85|413.25|416.66|413.06|0
1637944730000|2021-11-26 16:38:50|417.24|413.64|418.4|414.8|418.4|414.8|417.24|413.64|0
1637944740000|2021-11-26 16:39:00|418.3|414.7|418.98|415.38|418.98|415.38|418.21|414.61|0
1637944750000|2021-11-26 16:39:10|419.37|415.77|420.92|417.32|420.92|417.32|419.37|415.77|0
1637944760000|2021-11-26 16:39:20|420.24|416.64|422.11|418.51|422.11|418.51|420.24|416.64|0
1637944770000|2021-11-26 16:39:30|422.5|418.9|419.63|416.03|422.5|418.9|419.24|415.64|0
1637944780000|2021-11-26 16:39:40|418.85|415.25|420.5|416.9|420.5|416.9|418.85|415.25|0
1637944790000|2021-11-26 16:39:50|420.7|417.1|420.99|417.39|421.28|417.68|420.7|417.1|0
1637944800000|2021-11-26 16:40:00|421.28|417.68|419.92|416.32|421.28|417.68|419.92|416.32|0
1637944810000|2021-11-26 16:40:10|420.31|416.71|420.5|416.9|421.09|417.49|420.31|416.71|0
1637944820000|2021-11-26 16:40:20|420.7|417.1|420.11|416.51|420.7|417.1|420.11|416.51|0
1637944830000|2021-11-26 16:40:30|419.53|415.93|418.94|415.34|419.53|415.93|418.94|415.34|0
1637944840000|2021-11-26 16:40:40|419.14|415.54|419.53|415.93|419.53|415.93|418.94|415.34|0
1637944850000|2021-11-26 16:40:50|419.72|416.12|420.11|416.51|420.11|416.51|419.72|416.12|0
1637944860000|2021-11-26 16:41:00|419.72|416.12|420.11|416.51|420.11|416.51|419.72|416.12|0
1637944870000|2021-11-26 16:41:10|419.72|416.12|417.78|414.18|419.72|416.12|417.78|414.18|0
1637944880000|2021-11-26 16:41:20|418.36|414.76|418.55|414.95|418.55|414.95|418.16|414.56|0
1637944890000|2021-11-26 16:41:30|418.94|415.34|419.14|415.54|419.14|415.54|418.94|415.34|0
1637944900000|2021-11-26 16:41:40|418.75|415.15|418.75|415.15|418.75|415.15|418.36|414.76|0
1637944910000|2021-11-26 16:41:50|418.16|414.56|418.16|414.56|418.36|414.76|418.16|414.56|0
1637944920000|2021-11-26 16:42:00|417.39|413.79|417.39|413.79|417.78|414.18|417.39|413.79|0
1637944930000|2021-11-26 16:42:10|417.19|413.59|417.97|414.37|417.97|414.37|417.19|413.59|0
1637944940000|2021-11-26 16:42:20|418.36|414.76|417.19|413.59|418.36|414.76|417.19|413.59|0
1637944950000|2021-11-26 16:42:30|416.8|413.2|417.29|413.69|417.39|413.79|416.8|413.2|0
1637944960000|2021-11-26 16:42:40|417.58|413.98|417|413.4|417.58|413.98|417|413.4|0
1637944970000|2021-11-26 16:42:50|417.19|413.59|417.58|413.98|417.58|413.98|416.8|413.2|0
1637944980000|2021-11-26 16:43:00|417.19|413.59|418.16|414.56|418.16|414.56|417.19|413.59|0
1637944990000|2021-11-26 16:43:10|417.97|414.37|418.94|415.34|418.94|415.34|417.97|414.37|0
1637945000000|2021-11-26 16:43:20|419.72|416.12|419.53|415.93|419.72|416.12|419.53|415.93|0
1637945010000|2021-11-26 16:43:30|419.91|416.31|420.3|416.7|420.3|416.7|419.91|416.31|0
1637945020000|2021-11-26 16:43:40|419.53|415.93|419.72|416.12|419.91|416.31|419.33|415.73|0
1637945030000|2021-11-26 16:43:50|418.94|415.34|418.75|415.15|419.14|415.54|418.75|415.15|0
1637945040000|2021-11-26 16:44:00|418.55|414.95|419.91|416.31|420.11|416.51|418.55|414.95|0
1637945050000|2021-11-26 16:44:10|419.52|415.92|419.72|416.12|420.11|416.51|419.52|415.92|0
1637945060000|2021-11-26 16:44:20|419.52|415.92|420.3|416.7|420.3|416.7|419.52|415.92|0
1637945070000|2021-11-26 16:44:30|420.11|416.51|419.72|416.12|420.3|416.7|419.72|416.12|0
1637945080000|2021-11-26 16:44:40|419.52|415.92|419.33|415.73|420.3|416.7|419.33|415.73|0
1637945090000|2021-11-26 16:44:50|419.13|415.53|419.33|415.73|419.33|415.73|419.13|415.53|0
1637945100000|2021-11-26 16:45:00|419.13|415.53|418.55|414.95|419.91|416.31|418.55|414.95|0
1637945110000|2021-11-26 16:45:10|418.36|414.76|418.16|414.56|418.36|414.76|417.97|414.37|0
1637945120000|2021-11-26 16:45:20|418.36|414.76|417.38|413.78|418.36|414.76|417.38|413.78|0
1637945130000|2021-11-26 16:45:30|417.19|413.59|417.38|413.78|417.38|413.78|417.19|413.59|0
1637945140000|2021-11-26 16:45:40|417.97|414.37|417.97|414.37|417.97|414.37|417.77|414.17|0
1637945150000|2021-11-26 16:45:50|418.16|414.56|417.58|413.98|418.36|414.76|417.58|413.98|0
1637945160000|2021-11-26 16:46:00|417.19|413.59|417.38|413.78|417.58|413.98|417.19|413.59|0
1637945170000|2021-11-26 16:46:10|417.97|414.37|418.35|414.75|418.35|414.75|417.97|414.37|0
1637945180000|2021-11-26 16:46:20|418.94|415.34|420.5|416.9|420.5|416.9|418.94|415.34|0
1637945190000|2021-11-26 16:46:30|420.11|416.51|419.33|415.73|420.11|416.51|419.13|415.53|0
1637945200000|2021-11-26 16:46:40|419.13|415.53|418.74|415.14|419.13|415.53|418.74|415.14|0
1637945210000|2021-11-26 16:46:50|418.55|414.95|419.13|415.53|419.13|415.53|418.35|414.75|0
1637945220000|2021-11-26 16:47:00|418.94|415.34|419.52|415.92|419.72|416.12|418.94|415.34|0
1637945230000|2021-11-26 16:47:10|419.62|416.02|419.52|415.92|419.62|416.02|419.52|415.92|0
1637945240000|2021-11-26 16:47:20|419.91|416.31|419.72|416.12|419.91|416.31|419.72|416.12|0
1637945250000|2021-11-26 16:47:30|419.52|415.92|419.72|416.12|419.72|416.12|419.52|415.92|0
1637945260000|2021-11-26 16:47:40|420.3|416.7|420.3|416.7|420.69|417.09|420.3|416.7|0
1637945270000|2021-11-26 16:47:50|419.52|415.92|420.11|416.51|420.3|416.7|419.52|415.92|0
1637945280000|2021-11-26 16:48:00|420.3|416.7|418.74|415.14|420.3|416.7|418.74|415.14|0
1637945290000|2021-11-26 16:48:10|418.55|414.95|418.55|414.95|418.55|414.95|418.16|414.56|0
1637945300000|2021-11-26 16:48:20|418.94|415.34|419.13|415.53|419.52|415.92|418.94|415.34|0
1637945310000|2021-11-26 16:48:30|418.94|415.34|418.16|414.56|418.94|415.34|417.96|414.36|0
1637945320000|2021-11-26 16:48:40|419.13|415.53|418.74|415.14|419.13|415.53|418.74|415.14|0
1637945330000|2021-11-26 16:48:50|418.55|414.95|418.35|414.75|418.55|414.95|418.35|414.75|0
1637945340000|2021-11-26 16:49:00|417.96|414.36|419.13|415.53|419.13|415.53|417.96|414.36|0
1637945350000|2021-11-26 16:49:10|419.22|415.62|418.55|414.95|419.52|415.92|418.55|414.95|0
1637945360000|2021-11-26 16:49:20|418.74|415.14|417.38|413.78|418.74|415.14|417.38|413.78|0
1637945370000|2021-11-26 16:49:30|417.77|414.17|418.06|414.46|418.06|414.46|417.38|413.78|0
1637945380000|2021-11-26 16:49:40|417.57|413.97|417.96|414.36|417.96|414.36|417.19|413.59|0
1637945390000|2021-11-26 16:49:50|418.16|414.56|417.57|413.97|418.16|414.56|417.57|413.97|0
1637945400000|2021-11-26 16:50:00|418.35|414.75|419.13|415.53|419.32|415.72|418.35|414.75|0
1637945410000|2021-11-26 16:50:10|418.35|414.75|418.35|414.75|418.55|414.95|418.16|414.56|0
1637945420000|2021-11-26 16:50:20|417.77|414.17|416.41|412.81|417.77|414.17|416.41|412.81|0
1637945430000|2021-11-26 16:50:30|416.6|413|416.21|412.61|416.6|413|415.83|412.23|0
1637945440000|2021-11-26 16:50:40|416.02|412.42|416.8|413.2|416.8|413.2|416.02|412.42|0
1637945450000|2021-11-26 16:50:50|416.41|412.81|416.21|412.61|416.8|413.2|416.21|412.61|0
1637945460000|2021-11-26 16:51:00|416.41|412.81|416.02|412.42|416.41|412.81|416.02|412.42|0
1637945470000|2021-11-26 16:51:10|415.63|412.03|415.63|412.03|415.63|412.03|415.44|411.84|0
1637945480000|2021-11-26 16:51:20|416.41|412.81|416.41|412.81|416.79|413.19|416.41|412.81|0
1637945490000|2021-11-26 16:51:30|416.21|412.61|415.44|411.84|416.41|412.81|415.44|411.84|0
1637945500000|2021-11-26 16:51:40|414.66|411.06|414.08|410.48|414.66|411.06|414.08|410.48|0
1637945510000|2021-11-26 16:51:50|413.69|410.09|414.08|410.48|414.47|410.87|413.69|410.09|0
1637945520000|2021-11-26 16:52:00|414.27|410.67|414.85|411.25|414.85|411.25|414.27|410.67|0
1637945530000|2021-11-26 16:52:10|414.27|410.67|413.69|410.09|414.27|410.67|413.69|410.09|0
1637945540000|2021-11-26 16:52:20|414.08|410.48|413.69|410.09|414.08|410.48|413.69|410.09|0
1637945550000|2021-11-26 16:52:30|413.3|409.7|413.3|409.7|413.3|409.7|413.11|409.51|0
1637945560000|2021-11-26 16:52:40|413.5|409.9|412.92|409.32|413.5|409.9|412.72|409.12|0
1637945570000|2021-11-26 16:52:50|413.5|409.9|412.72|409.12|413.5|409.9|412.72|409.12|0
1637945580000|2021-11-26 16:53:00|413.11|409.51|412.72|409.12|413.11|409.51|412.72|409.12|0
1637945590000|2021-11-26 16:53:10|412.34|408.74|412.53|408.93|412.53|408.93|412.34|408.74|0
1637945600000|2021-11-26 16:53:20|412.34|408.74|412.14|408.54|412.34|408.74|412.14|408.54|0
1637945610000|2021-11-26 16:53:30|411.76|408.16|411.85|408.25|411.95|408.35|411.76|408.16|0
1637945620000|2021-11-26 16:53:40|411.76|408.16|413.11|409.51|413.11|409.51|411.76|408.16|0
1637945630000|2021-11-26 16:53:50|412.92|409.32|412.33|408.73|413.5|409.9|412.33|408.73|0
1637945640000|2021-11-26 16:54:00|412.14|408.54|411.95|408.35|412.33|408.73|411.95|408.35|0
1637945650000|2021-11-26 16:54:10|412.33|408.73|411.56|407.96|412.33|408.73|411.56|407.96|0
1637945660000|2021-11-26 16:54:20|411.37|407.77|411.17|407.57|411.37|407.77|410.79|407.19|0
1637945670000|2021-11-26 16:54:30|410.98|407.38|411.17|407.57|411.37|407.77|410.98|407.38|0
1637945680000|2021-11-26 16:54:40|411.27|407.67|411.37|407.77|411.46|407.86|411.27|407.67|0
1637945690000|2021-11-26 16:54:50|411.17|407.57|410.98|407.38|411.56|407.96|410.98|407.38|0
1637945700000|2021-11-26 16:55:00|410.79|407.19|411.56|407.96|411.56|407.96|410.79|407.19|0
1637945710000|2021-11-26 16:55:10|411.75|408.15|412.14|408.54|412.14|408.54|411.75|408.15|0
1637945720000|2021-11-26 16:55:20|412.33|408.73|412.14|408.54|412.72|409.12|412.14|408.54|0
1637945730000|2021-11-26 16:55:30|411.95|408.35|413.3|409.7|413.3|409.7|411.95|408.35|0
1637945740000|2021-11-26 16:55:40|413.11|409.51|412.53|408.93|413.3|409.7|412.53|408.93|0
1637945750000|2021-11-26 16:55:50|412.72|409.12|412.53|408.93|412.72|409.12|412.33|408.73|0
1637945760000|2021-11-26 16:56:00|413.11|409.51|413.3|409.7|413.49|409.89|413.11|409.51|0
1637945770000|2021-11-26 16:56:10|412.72|409.12|411.75|408.15|412.72|409.12|411.75|408.15|0
1637945780000|2021-11-26 16:56:20|411.56|407.96|412.72|409.12|412.72|409.12|411.56|407.96|0
1637945790000|2021-11-26 16:56:30|412.91|409.31|413.3|409.7|413.3|409.7|412.91|409.31|0
1637945800000|2021-11-26 16:56:40|413.49|409.89|413.49|409.89|413.49|409.89|413.11|409.51|0
1637945810000|2021-11-26 16:56:50|412.53|408.93|411.75|408.15|412.53|408.93|411.75|408.15|0
1637945820000|2021-11-26 16:57:00|411.56|407.96|411.75|408.15|411.75|408.15|411.37|407.77|0
1637945830000|2021-11-26 16:57:10|412.14|408.54|411.56|407.96|412.14|408.54|411.56|407.96|0
1637945840000|2021-11-26 16:57:20|411.84|408.24|413.11|409.51|413.11|409.51|411.84|408.24|0
1637945850000|2021-11-26 16:57:30|412.91|409.31|413|409.4|413|409.4|412.91|409.31|0
1637945860000|2021-11-26 16:57:40|413.11|409.51|415.04|411.44|415.04|411.44|413.11|409.51|0
1637945870000|2021-11-26 16:57:50|415.43|411.83|415.82|412.22|415.82|412.22|415.43|411.83|0
1637945880000|2021-11-26 16:58:00|416.21|412.61|416.59|412.99|416.59|412.99|416.21|412.61|0
1637945890000|2021-11-26 16:58:10|416.21|412.61|417.18|413.58|417.18|413.58|416.01|412.41|0
1637945900000|2021-11-26 16:58:20|416.59|412.99|416.98|413.38|416.98|413.38|416.59|412.99|0
1637945910000|2021-11-26 16:58:30|416.59|412.99|416.79|413.19|417.37|413.77|416.59|412.99|0
1637945920000|2021-11-26 16:58:40|416.98|413.38|416.01|412.41|416.98|413.38|416.01|412.41|0
1637945930000|2021-11-26 16:58:50|416.21|412.61|416.4|412.8|416.79|413.19|416.21|412.61|0
1637945940000|2021-11-26 16:59:00|415.82|412.22|416.3|412.7|416.3|412.7|415.82|412.22|0
1637945950000|2021-11-26 16:59:10|415.62|412.02|415.52|411.92|415.62|412.02|415.23|411.63|0
1637945960000|2021-11-26 16:59:20|415.62|412.02|416.01|412.41|416.01|412.41|415.62|412.02|0
1637945970000|2021-11-26 16:59:30|415.82|412.22|416.2|412.6|416.2|412.6|415.82|412.22|0
1637945980000|2021-11-26 16:59:40|416.4|412.8|416.59|412.99|416.79|413.19|416.4|412.8|0
1637945990000|2021-11-26 16:59:50|416.79|413.19|415.62|412.02|416.79|413.19|415.62|412.02|0
1637946000000|2021-11-26 17:00:00|416.01|412.41|416.2|412.6|416.88|413.28|415.82|412.22|0
1637946010000|2021-11-26 17:00:10|416.59|412.99|417.37|413.77|417.56|413.96|416.59|412.99|0
1637946020000|2021-11-26 17:00:20|417.56|413.96|418.73|415.13|418.73|415.13|417.56|413.96|0
1637946030000|2021-11-26 17:00:30|419.12|415.52|419.12|415.52|419.12|415.52|419.12|415.52|0
1637946040000|2021-11-26 17:00:40|418.73|415.13|418.34|414.74|418.73|415.13|418.34|414.74|0
1637946050000|2021-11-26 17:00:50|418.15|414.55|417.17|413.57|418.15|414.55|417.17|413.57|0
1637946060000|2021-11-26 17:01:00|416.88|413.28|417.37|413.77|417.37|413.77|416.88|413.28|0
1637946070000|2021-11-26 17:01:10|417.17|413.57|417.37|413.77|417.37|413.77|417.17|413.57|0
1637946080000|2021-11-26 17:01:20|417.56|413.96|417.76|414.16|417.76|414.16|417.56|413.96|0
1637946090000|2021-11-26 17:01:30|417.56|413.96|417.76|414.16|417.76|414.16|416.98|413.38|0
1637946100000|2021-11-26 17:01:40|418.15|414.55|417.56|413.96|418.15|414.55|417.56|413.96|0
1637946110000|2021-11-26 17:01:50|417.95|414.35|417.95|414.35|417.95|414.35|417.95|414.35|0
1637946120000|2021-11-26 17:02:00|418.34|414.74|418.34|414.74|418.34|414.74|417.56|413.96|0
1637946130000|2021-11-26 17:02:10|417.76|414.16|416.78|413.18|417.76|414.16|416.78|413.18|0
1637946140000|2021-11-26 17:02:20|416.59|412.99|416.01|412.41|416.59|412.99|415.81|412.21|0
1637946150000|2021-11-26 17:02:30|415.81|412.21|415.43|411.83|415.81|412.21|415.43|411.83|0
1637946160000|2021-11-26 17:02:40|415.62|412.02|415.23|411.63|415.62|412.02|415.23|411.63|0
1637946170000|2021-11-26 17:02:50|416.01|412.41|414.26|410.66|416.01|412.41|414.26|410.66|0
1637946180000|2021-11-26 17:03:00|414.65|411.05|414.07|410.47|414.65|411.05|414.07|410.47|0
1637946190000|2021-11-26 17:03:10|414.26|410.66|413.87|410.27|414.26|410.66|413.68|410.08|0
1637946200000|2021-11-26 17:03:20|414.07|410.47|413.68|410.08|414.26|410.66|413.68|410.08|0
1637946210000|2021-11-26 17:03:30|414.46|410.86|414.26|410.66|414.46|410.86|414.26|410.66|0
1637946220000|2021-11-26 17:03:40|414.07|410.47|413.19|409.59|414.07|410.47|413.19|409.59|0
1637946230000|2021-11-26 17:03:50|413.1|409.5|414.26|410.66|414.26|410.66|413.1|409.5|0
1637946240000|2021-11-26 17:04:00|414.45|410.85|414.84|411.24|415.04|411.44|414.45|410.85|0
1637946250000|2021-11-26 17:04:10|415.23|411.63|413.87|410.27|415.23|411.63|413.87|410.27|0
1637946260000|2021-11-26 17:04:20|414.45|410.85|414.65|411.05|415.04|411.44|414.45|410.85|0
1637946270000|2021-11-26 17:04:30|415.04|411.44|415.42|411.82|415.62|412.02|415.04|411.44|0
1637946280000|2021-11-26 17:04:40|415.23|411.63|415.81|412.21|415.81|412.21|415.23|411.63|0
1637946290000|2021-11-26 17:04:50|416.39|412.79|416.39|412.79|416.39|412.79|416.39|412.79|0
1637946300000|2021-11-26 17:05:00|416.78|413.18|416.59|412.99|416.78|413.18|416.59|412.99|0
1637946310000|2021-11-26 17:05:10|416.68|413.08|416.59|412.99|416.68|413.08|416.39|412.79|0
1637946320000|2021-11-26 17:05:20|417.17|413.57|417.36|413.76|417.56|413.96|417.17|413.57|0
1637946330000|2021-11-26 17:05:30|417.56|413.96|416.98|413.38|417.75|414.15|416.98|413.38|0
1637946340000|2021-11-26 17:05:40|416.78|413.18|417.75|414.15|417.75|414.15|416.78|413.18|0
1637946350000|2021-11-26 17:05:50|417.95|414.35|418.34|414.74|418.34|414.74|417.95|414.35|0
1637946360000|2021-11-26 17:06:00|418.53|414.93|417.75|414.15|418.53|414.93|417.26|413.66|0
1637946370000|2021-11-26 17:06:10|417.65|414.05|417.36|413.76|417.65|414.05|417.26|413.66|0
1637946380000|2021-11-26 17:06:20|417.17|413.57|416.59|412.99|417.36|413.76|416.59|412.99|0
1637946390000|2021-11-26 17:06:30|417.36|413.76|416.2|412.6|417.65|414.05|416.2|412.6|0
1637946400000|2021-11-26 17:06:40|416.39|412.79|416|412.4|416.39|412.79|416|412.4|0
1637946410000|2021-11-26 17:06:50|416.39|412.79|416.59|412.99|416.59|412.99|416.2|412.6|0
1637946420000|2021-11-26 17:07:00|416.39|412.79|416.78|413.18|417.36|413.76|416.39|412.79|0
1637946430000|2021-11-26 17:07:10|416.97|413.37|416.78|413.18|416.97|413.37|416.78|413.18|0
1637946440000|2021-11-26 17:07:20|417.56|413.96|417.56|413.96|417.56|413.96|417.36|413.76|0
1637946450000|2021-11-26 17:07:30|416.97|413.37|417.95|414.35|417.95|414.35|416.97|413.37|0
1637946460000|2021-11-26 17:07:40|418.14|414.54|418.72|415.12|418.72|415.12|418.14|414.54|0
1637946470000|2021-11-26 17:07:50|419.31|415.71|418.72|415.12|419.31|415.71|418.72|415.12|0
1637946480000|2021-11-26 17:08:00|418.53|414.93|419.31|415.71|419.31|415.71|418.53|414.93|0
1637946490000|2021-11-26 17:08:10|419.5|415.9|419.89|416.29|419.89|416.29|419.31|415.71|0
1637946500000|2021-11-26 17:08:20|419.6|416|420.28|416.68|420.28|416.68|419.6|416|0
1637946510000|2021-11-26 17:08:30|420.48|416.88|420.28|416.68|420.48|416.88|420.28|416.68|0
1637946520000|2021-11-26 17:08:40|420.67|417.07|420.76|417.16|420.76|417.16|420.48|416.88|0
1637946530000|2021-11-26 17:08:50|421.45|417.85|421.45|417.85|421.45|417.85|421.26|417.66|0
1637946540000|2021-11-26 17:09:00|422.04|418.44|422.43|418.83|422.43|418.83|421.65|418.05|0
1637946550000|2021-11-26 17:09:10|422.62|419.02|423.79|420.19|423.79|420.19|422.62|419.02|0
1637946560000|2021-11-26 17:09:20|423.4|419.8|422.82|419.22|423.4|419.8|422.82|419.22|0
1637946570000|2021-11-26 17:09:30|422.62|419.02|422.82|419.22|422.82|419.22|422.43|418.83|0
1637946580000|2021-11-26 17:09:40|422.62|419.02|422.71|419.11|422.71|419.11|422.23|418.63|0
1637946590000|2021-11-26 17:09:50|422.62|419.02|422.62|419.02|422.82|419.22|422.43|418.83|0
1637946600000|2021-11-26 17:10:00|422.23|418.63|422.62|419.02|422.62|419.02|422.23|418.63|0
1637946610000|2021-11-26 17:10:10|421.84|418.24|421.84|418.24|421.84|418.24|421.45|417.85|0
1637946620000|2021-11-26 17:10:20|422.03|418.43|423.01|419.41|423.01|419.41|422.03|418.43|0
1637946630000|2021-11-26 17:10:30|423.21|419.61|423.4|419.8|423.6|420|423.21|419.61|0
1637946640000|2021-11-26 17:10:40|423.6|420|423.79|420.19|423.99|420.39|423.6|420|0
1637946650000|2021-11-26 17:10:50|423.6|420|423.99|420.39|423.99|420.39|423.6|420|0
1637946660000|2021-11-26 17:11:00|423.4|419.8|424.77|421.17|424.77|421.17|423.4|419.8|0
1637946670000|2021-11-26 17:11:10|424.18|420.58|424.38|420.78|424.38|420.78|424.18|420.58|0
1637946680000|2021-11-26 17:11:20|425.36|421.76|425.16|421.56|425.55|421.95|425.16|421.56|0
1637946690000|2021-11-26 17:11:30|425.75|422.15|425.16|421.56|425.75|422.15|425.16|421.56|0
1637946700000|2021-11-26 17:11:40|424.57|420.97|423.99|420.39|424.57|420.97|423.99|420.39|0
1637946710000|2021-11-26 17:11:50|424.18|420.58|423.99|420.39|424.18|420.58|423.99|420.39|0
1637946720000|2021-11-26 17:12:00|423.6|420|423.4|419.8|423.6|420|423.01|419.41|0
1637946730000|2021-11-26 17:12:10|422.81|419.21|421.45|417.85|422.81|419.21|421.45|417.85|0
1637946740000|2021-11-26 17:12:20|421.06|417.46|421.06|417.46|421.06|417.46|420.67|417.07|0
1637946750000|2021-11-26 17:12:30|421.25|417.65|421.45|417.85|421.64|418.04|421.25|417.65|0
1637946760000|2021-11-26 17:12:40|421.25|417.65|422.23|418.63|422.23|418.63|421.25|417.65|0
1637946770000|2021-11-26 17:12:50|422.42|418.82|422.42|418.82|422.81|419.21|422.42|418.82|0
1637946780000|2021-11-26 17:13:00|422.52|418.92|422.42|418.82|422.62|419.02|422.23|418.63|0
1637946790000|2021-11-26 17:13:10|422.81|419.21|423.2|419.6|423.4|419.8|422.81|419.21|0
1637946800000|2021-11-26 17:13:20|423.49|419.89|421.45|417.85|423.49|419.89|421.45|417.85|0
1637946810000|2021-11-26 17:13:30|420.86|417.26|421.25|417.65|421.25|417.65|420.86|417.26|0
1637946820000|2021-11-26 17:13:40|421.34|417.74|420.67|417.07|421.34|417.74|420.67|417.07|0
1637946830000|2021-11-26 17:13:50|420.86|417.26|420.67|417.07|421.45|417.85|420.67|417.07|0
1637946840000|2021-11-26 17:14:00|420.86|417.26|421.06|417.46|421.06|417.46|420.47|416.87|0
1637946850000|2021-11-26 17:14:10|419.69|416.09|419.5|415.9|419.69|416.09|418.52|414.92|0
1637946860000|2021-11-26 17:14:20|419.69|416.09|420.28|416.68|420.28|416.68|419.3|415.7|0
1637946870000|2021-11-26 17:14:30|420.47|416.87|420.47|416.87|420.47|416.87|420.47|416.87|0
1637946880000|2021-11-26 17:14:40|420.67|417.07|421.25|417.65|421.25|417.65|420.67|417.07|0
1637946890000|2021-11-26 17:14:50|421.05|417.45|420.86|417.26|421.05|417.45|420.86|417.26|0
1637946900000|2021-11-26 17:15:00|420.66|417.06|421.64|418.04|421.64|418.04|420.66|417.06|0
1637946910000|2021-11-26 17:15:10|421.44|417.84|421.44|417.84|421.44|417.84|421.05|417.45|0
1637946920000|2021-11-26 17:15:20|421.25|417.65|421.44|417.84|421.44|417.84|421.05|417.45|0
1637946930000|2021-11-26 17:15:30|420.47|416.87|420.08|416.48|420.47|416.87|420.08|416.48|0
1637946940000|2021-11-26 17:15:40|420.95|417.35|421.25|417.65|421.44|417.84|420.95|417.35|0
1637946950000|2021-11-26 17:15:50|421.44|417.84|420.86|417.26|421.44|417.84|420.86|417.26|0
1637946960000|2021-11-26 17:16:00|420.66|417.06|420.66|417.06|420.66|417.06|420.47|416.87|0
1637946970000|2021-11-26 17:16:10|421.25|417.65|421.44|417.84|421.44|417.84|420.86|417.26|0
1637946980000|2021-11-26 17:16:20|421.64|418.04|421.64|418.04|421.64|418.04|421.44|417.84|0
1637946990000|2021-11-26 17:16:30|421.44|417.84|421.64|418.04|421.64|418.04|421.44|417.84|0
1637947000000|2021-11-26 17:16:40|421.44|417.84|421.64|418.04|421.64|418.04|421.05|417.45|0
1637947010000|2021-11-26 17:16:50|421.44|417.84|421.05|417.45|421.44|417.84|421.05|417.45|0
1637947020000|2021-11-26 17:17:00|420.47|416.87|420.66|417.06|420.66|417.06|420.27|416.67|0
1637947030000|2021-11-26 17:17:10|421.25|417.65|420.66|417.06|421.25|417.65|420.66|417.06|0
1637947040000|2021-11-26 17:17:20|420.47|416.87|420.86|417.26|420.95|417.35|420.47|416.87|0
1637947050000|2021-11-26 17:17:30|421.05|417.45|420.66|417.06|421.05|417.45|420.66|417.06|0
1637947060000|2021-11-26 17:17:40|420.27|416.67|420.66|417.06|420.66|417.06|420.27|416.67|0
1637947070000|2021-11-26 17:17:50|421.25|417.65|421.15|417.55|421.25|417.65|420.86|417.26|0
1637947080000|2021-11-26 17:18:00|421.05|417.45|421.25|417.65|421.83|418.23|421.05|417.45|0
1637947090000|2021-11-26 17:18:10|421.64|418.04|420.56|416.96|421.64|418.04|420.56|416.96|0
1637947100000|2021-11-26 17:18:20|420.27|416.67|419.88|416.28|420.27|416.67|419.88|416.28|0
1637947110000|2021-11-26 17:18:30|419.78|416.18|420.08|416.48|420.08|416.48|419.78|416.18|0
1637947120000|2021-11-26 17:18:40|419.88|416.28|420.86|417.26|420.86|417.26|419.88|416.28|0
1637947130000|2021-11-26 17:18:50|420.66|417.06|421.25|417.65|421.25|417.65|420.66|417.06|0
1637947140000|2021-11-26 17:19:00|421.44|417.84|420.86|417.26|421.64|418.04|420.86|417.26|0
1637947150000|2021-11-26 17:19:10|420.66|417.06|419.88|416.28|420.66|417.06|419.88|416.28|0
1637947160000|2021-11-26 17:19:20|419.69|416.09|419.2|415.6|419.69|416.09|419.2|415.6|0
1637947170000|2021-11-26 17:19:30|419.1|415.5|418.71|415.11|419.3|415.7|418.71|415.11|0
1637947180000|2021-11-26 17:19:40|419.1|415.5|418.32|414.72|419.1|415.5|418.32|414.72|0
1637947190000|2021-11-26 17:19:50|418.52|414.92|418.71|415.11|419|415.4|418.52|414.92|0
1637947200000|2021-11-26 17:20:00|418.52|414.92|418.91|415.31|419.69|416.09|418.52|414.92|0
1637947210000|2021-11-26 17:20:10|418.71|415.11|419.3|415.7|419.3|415.7|418.71|415.11|0
1637947220000|2021-11-26 17:20:20|419|415.4|418.13|414.53|419|415.4|418.13|414.53|0
1637947230000|2021-11-26 17:20:30|418.32|414.72|417.74|414.14|418.32|414.72|417.74|414.14|0
1637947240000|2021-11-26 17:20:40|417.54|413.94|418.32|414.72|418.52|414.92|417.54|413.94|0
1637947250000|2021-11-26 17:20:50|419.3|415.7|419.68|416.08|419.68|416.08|419.1|415.5|0
1637947260000|2021-11-26 17:21:00|419.3|415.7|420.17|416.57|420.27|416.67|419.1|415.5|0
1637947270000|2021-11-26 17:21:10|420.46|416.86|421.83|418.23|422.02|418.42|420.46|416.86|0
1637947280000|2021-11-26 17:21:20|422.02|418.42|422.41|418.81|422.81|419.21|422.02|418.42|0
1637947290000|2021-11-26 17:21:30|422.81|419.21|422.61|419.01|422.81|419.21|422.61|419.01|0
1637947300000|2021-11-26 17:21:40|422.81|419.21|422.02|418.42|422.81|419.21|422.02|418.42|0
1637947310000|2021-11-26 17:21:50|422.41|418.81|421.83|418.23|422.41|418.81|421.83|418.23|0
1637947320000|2021-11-26 17:22:00|421.44|417.84|421.63|418.03|421.63|418.03|421.44|417.84|0
1637947330000|2021-11-26 17:22:10|421.44|417.84|421.83|418.23|421.83|418.23|421.44|417.84|0
1637947340000|2021-11-26 17:22:20|422.02|418.42|422.22|418.62|422.22|418.62|421.83|418.23|0
1637947350000|2021-11-26 17:22:30|422.41|418.81|422.51|418.91|422.61|419.01|422.41|418.81|0
1637947360000|2021-11-26 17:22:40|422.22|418.62|421.63|418.03|422.22|418.62|421.63|418.03|0
1637947370000|2021-11-26 17:22:50|421.44|417.84|421.05|417.45|421.44|417.84|421.05|417.45|0
1637947380000|2021-11-26 17:23:00|421.44|417.84|420.66|417.06|421.44|417.84|420.66|417.06|0
1637947390000|2021-11-26 17:23:10|419.88|416.28|419.68|416.08|419.88|416.28|419.68|416.08|0
1637947400000|2021-11-26 17:23:20|419.78|416.18|419.29|415.69|419.78|416.18|419.29|415.69|0
1637947410000|2021-11-26 17:23:30|419.1|415.5|419.29|415.69|419.49|415.89|419.1|415.5|0
1637947420000|2021-11-26 17:23:40|419.39|415.79|419.29|415.69|419.39|415.79|419.29|415.69|0
1637947430000|2021-11-26 17:23:50|420.27|416.67|421.63|418.03|421.63|418.03|420.27|416.67|0
1637947440000|2021-11-26 17:24:00|421.83|418.23|422.51|418.91|422.51|418.91|421.83|418.23|0
1637947450000|2021-11-26 17:24:10|422.61|419.01|421.92|418.32|422.61|419.01|421.92|418.32|0
1637947460000|2021-11-26 17:24:20|421.83|418.23|422.22|418.62|422.22|418.62|421.83|418.23|0
1637947470000|2021-11-26 17:24:30|422.41|418.81|422.61|419.01|422.61|419.01|422.41|418.81|0
1637947480000|2021-11-26 17:24:40|422.8|419.2|422.61|419.01|422.8|419.2|422.41|418.81|0
1637947490000|2021-11-26 17:24:50|423|419.4|422.8|419.2|423|419.4|422.61|419.01|0
1637947500000|2021-11-26 17:25:00|422.41|418.81|422.8|419.2|422.8|419.2|422.41|418.81|0
1637947510000|2021-11-26 17:25:10|422.61|419.01|422.61|419.01|422.61|419.01|422.41|418.81|0
1637947520000|2021-11-26 17:25:20|423|419.4|423.19|419.59|423.39|419.79|423|419.4|0
1637947530000|2021-11-26 17:25:30|423.39|419.79|422.9|419.3|423.39|419.79|422.9|419.3|0
1637947540000|2021-11-26 17:25:40|423.19|419.59|423|419.4|423.19|419.59|423|419.4|0
1637947550000|2021-11-26 17:25:50|423.58|419.98|423.19|419.59|423.78|420.18|423.19|419.59|0
1637947560000|2021-11-26 17:26:00|422.7|419.1|424.17|420.57|424.17|420.57|422.7|419.1|0
1637947570000|2021-11-26 17:26:10|424.37|420.77|424.56|420.96|424.56|420.96|424.37|420.77|0
1637947580000|2021-11-26 17:26:20|424.95|421.35|423.97|420.37|425.15|421.55|423.97|420.37|0
1637947590000|2021-11-26 17:26:30|424.76|421.16|425.54|421.94|425.54|421.94|424.76|421.16|0
1637947600000|2021-11-26 17:26:40|425.93|422.33|426.22|422.62|426.22|422.62|425.93|422.33|0
1637947610000|2021-11-26 17:26:50|426.52|422.92|427.11|423.51|427.11|423.51|426.52|422.92|0
1637947620000|2021-11-26 17:27:00|427.2|423.6|427.11|423.51|427.3|423.7|427.11|423.51|0
1637947630000|2021-11-26 17:27:10|427.7|424.1|428.48|424.88|428.48|424.88|427.7|424.1|0
1637947640000|2021-11-26 17:27:20|428.09|424.49|428.18|424.58|428.28|424.68|428.09|424.49|0
1637947650000|2021-11-26 17:27:30|428.48|424.88|428.48|424.88|428.68|425.08|428.28|424.68|0
1637947660000|2021-11-26 17:27:40|428.28|424.68|427.5|423.9|428.28|424.68|427.5|423.9|0
1637947670000|2021-11-26 17:27:50|427.2|423.6|427|423.4|427.2|423.6|426.91|423.31|0
1637947680000|2021-11-26 17:28:00|427.2|423.6|427.11|423.51|427.2|423.6|426.32|422.72|0
1637947690000|2021-11-26 17:28:10|426.52|422.92|426.91|423.31|426.91|423.31|426.22|422.62|0
1637947700000|2021-11-26 17:28:20|427.11|423.51|426.52|422.92|427.11|423.51|426.32|422.72|0
1637947710000|2021-11-26 17:28:30|426.32|422.72|426.32|422.72|426.32|422.72|426.13|422.53|0
1637947720000|2021-11-26 17:28:40|425.93|422.33|425.93|422.33|425.93|422.33|425.93|422.33|0
1637947730000|2021-11-26 17:28:50|425.73|422.13|426.32|422.72|426.32|422.72|425.73|422.13|0
1637947740000|2021-11-26 17:29:00|426.52|422.92|426.12|422.52|426.52|422.92|425.54|421.94|0
1637947750000|2021-11-26 17:29:10|425.93|422.33|426.52|422.92|426.52|422.92|425.93|422.33|0
1637947760000|2021-11-26 17:29:20|426.71|423.11|426.91|423.31|426.91|423.31|426.71|423.11|0
1637947770000|2021-11-26 17:29:30|427.2|423.6|427.5|423.9|427.5|423.9|427.1|423.5|0
1637947780000|2021-11-26 17:29:40|427.3|423.7|428.28|424.68|428.28|424.68|427.3|423.7|0
1637947790000|2021-11-26 17:29:50|428.38|424.78|428.67|425.07|428.67|425.07|428.38|424.78|0
1637947800000|2021-11-26 17:30:00|428.18|424.58|429.46|425.86|429.46|425.86|427.59|423.99|0
1637947810000|2021-11-26 17:30:10|430.25|426.65|430.84|427.24|430.84|427.24|430.25|426.65|0
1637947820000|2021-11-26 17:30:20|431.03|427.43|429.26|425.66|431.03|427.43|429.26|425.66|0
1637947830000|2021-11-26 17:30:30|429.16|425.56|429.07|425.47|429.16|425.56|428.87|425.27|0
1637947840000|2021-11-26 17:30:40|428.67|425.07|429.07|425.47|429.07|425.47|428.67|425.07|0
1637947850000|2021-11-26 17:30:50|429.46|425.86|430.44|426.84|430.44|426.84|429.46|425.86|0
1637947860000|2021-11-26 17:31:00|429.85|426.25|430.05|426.45|430.05|426.45|429.85|426.25|0
1637947870000|2021-11-26 17:31:10|429.85|426.25|429.66|426.06|430.14|426.54|429.66|426.06|0
1637947880000|2021-11-26 17:31:20|428.87|425.27|429.07|425.47|429.26|425.66|428.77|425.17|0
1637947890000|2021-11-26 17:31:30|428.67|425.07|428.77|425.17|428.77|425.17|427.89|424.29|0
1637947900000|2021-11-26 17:31:40|428.67|425.07|428.87|425.27|429.07|425.47|428.67|425.07|0
1637947910000|2021-11-26 17:31:50|428.67|425.07|428.48|424.88|428.67|425.07|428.28|424.68|0
1637947920000|2021-11-26 17:32:00|428.18|424.58|428.67|425.07|428.77|425.17|428.18|424.58|0
1637947930000|2021-11-26 17:32:10|428.48|424.88|428.28|424.68|428.67|425.07|428.28|424.68|0
1637947940000|2021-11-26 17:32:20|428.48|424.88|428.48|424.88|428.48|424.88|427.89|424.29|0
1637947950000|2021-11-26 17:32:30|428.67|425.07|428.87|425.27|428.87|425.27|428.48|424.88|0
1637947960000|2021-11-26 17:32:40|428.67|425.07|428.08|424.48|428.87|425.27|428.08|424.48|0
1637947970000|2021-11-26 17:32:50|428.28|424.68|428.28|424.68|428.87|425.27|428.28|424.68|0
1637947980000|2021-11-26 17:33:00|428.08|424.48|428.28|424.68|428.67|425.07|428.08|424.48|0
1637947990000|2021-11-26 17:33:10|427.69|424.09|428.48|424.88|428.48|424.88|427.69|424.09|0
1637948000000|2021-11-26 17:33:20|428.67|425.07|429.06|425.46|429.46|425.86|428.67|425.07|0
1637948010000|2021-11-26 17:33:30|429.26|425.66|429.65|426.05|429.65|426.05|429.06|425.46|0
1637948020000|2021-11-26 17:33:40|429.46|425.86|428.87|425.27|429.46|425.86|428.87|425.27|0
1637948030000|2021-11-26 17:33:50|429.06|425.46|429.46|425.86|429.46|425.86|429.06|425.46|0
1637948040000|2021-11-26 17:34:00|429.85|426.25|430.05|426.45|430.05|426.45|429.65|426.05|0
1637948050000|2021-11-26 17:34:10|430.24|426.64|429.65|426.05|430.24|426.64|429.65|426.05|0
1637948060000|2021-11-26 17:34:20|430.05|426.45|430.05|426.45|430.24|426.64|430.05|426.45|0
1637948070000|2021-11-26 17:34:30|430.83|427.23|431.03|427.43|431.03|427.43|430.64|427.04|0
1637948080000|2021-11-26 17:34:40|430.83|427.23|431.23|427.63|431.23|427.63|430.64|427.04|0
1637948090000|2021-11-26 17:34:50|431.12|427.52|431.03|427.43|431.52|427.92|431.03|427.43|0
1637948100000|2021-11-26 17:35:00|431.23|427.63|431.42|427.82|431.62|428.02|431.23|427.63|0
1637948110000|2021-11-26 17:35:10|431.52|427.92|431.82|428.22|432.01|428.41|431.52|427.92|0
1637948120000|2021-11-26 17:35:20|432.8|429.2|433.39|429.79|433.79|430.19|432.8|429.2|0
1637948130000|2021-11-26 17:35:30|432.8|429.2|433.2|429.6|433.2|429.6|432.8|429.2|0
1637948140000|2021-11-26 17:35:40|432.9|429.3|433.79|430.19|433.99|430.39|432.9|429.3|0
1637948150000|2021-11-26 17:35:50|433.59|429.99|433.2|429.6|433.59|429.99|433|429.4|0
1637948160000|2021-11-26 17:36:00|432.8|429.2|432.61|429.01|432.9|429.3|432.61|429.01|0
1637948170000|2021-11-26 17:36:10|433|429.4|432.8|429.2|433|429.4|432.21|428.61|0
1637948180000|2021-11-26 17:36:20|432.61|429.01|432.31|428.71|432.61|429.01|432.21|428.61|0
1637948190000|2021-11-26 17:36:30|432.41|428.81|432.41|428.81|432.5|428.9|432.41|428.81|0
1637948200000|2021-11-26 17:36:40|432.21|428.61|433.2|429.6|433.2|429.6|431.82|428.22|0
1637948210000|2021-11-26 17:36:50|433|429.4|433.79|430.19|433.79|430.19|433|429.4|0
1637948220000|2021-11-26 17:37:00|433.59|429.99|433.49|429.89|433.59|429.99|433.39|429.79|0
1637948230000|2021-11-26 17:37:10|433.39|429.79|433.49|429.89|433.79|430.19|433.2|429.6|0
1637948240000|2021-11-26 17:37:20|433.59|429.99|432.8|429.2|433.59|429.99|432.8|429.2|0
1637948250000|2021-11-26 17:37:30|433.2|429.6|432.8|429.2|433.2|429.6|432.8|429.2|0
1637948260000|2021-11-26 17:37:40|432.9|429.3|433.59|429.99|433.59|429.99|432.8|429.2|0
1637948270000|2021-11-26 17:37:50|433.2|429.6|433.39|429.79|433.49|429.89|433.2|429.6|0
1637948280000|2021-11-26 17:38:00|433.2|429.6|433.2|429.6|433.2|429.6|433.2|429.6|0
1637948290000|2021-11-26 17:38:10|433.59|429.99|434.38|430.78|434.38|430.78|433.59|429.99|0
1637948300000|2021-11-26 17:38:20|434.58|430.98|434.38|430.78|434.58|430.98|434.18|430.58|0
1637948310000|2021-11-26 17:38:30|434.58|430.98|434.77|431.17|434.77|431.17|434.38|430.78|0
1637948320000|2021-11-26 17:38:40|434.58|430.98|434.38|430.78|434.58|430.98|434.38|430.78|0
1637948330000|2021-11-26 17:38:50|434.47|430.87|435.17|431.57|435.17|431.57|434.47|430.87|0
1637948340000|2021-11-26 17:39:00|434.97|431.37|434.18|430.58|434.97|431.37|434.18|430.58|0
1637948350000|2021-11-26 17:39:10|434.58|430.98|434.67|431.07|434.67|431.07|434.18|430.58|0
1637948360000|2021-11-26 17:39:20|435.07|431.47|434.77|431.17|435.07|431.47|434.77|431.17|0
1637948370000|2021-11-26 17:39:30|434.58|430.98|434.47|430.87|434.77|431.17|434.47|430.87|0
1637948380000|2021-11-26 17:39:40|434.18|430.58|433.19|429.59|434.18|430.58|433.19|429.59|0
1637948390000|2021-11-26 17:39:50|433|429.4|432.7|429.1|433|429.4|432.7|429.1|0
1637948400000|2021-11-26 17:40:00|432.6|429|433|429.4|433.29|429.69|432.6|429|0
1637948410000|2021-11-26 17:40:10|432.89|429.29|432.8|429.2|433|429.4|432.8|429.2|0
1637948420000|2021-11-26 17:40:20|432.6|429|432.5|428.9|432.8|429.2|432.5|428.9|0
1637948430000|2021-11-26 17:40:30|432.6|429|432.1|428.5|432.6|429|432.1|428.5|0
1637948440000|2021-11-26 17:40:40|432.21|428.61|431.42|427.82|432.21|428.61|431.42|427.82|0
1637948450000|2021-11-26 17:40:50|431.81|428.21|431.42|427.82|431.81|428.21|431.22|427.62|0
1637948460000|2021-11-26 17:41:00|431.02|427.42|431.62|428.02|431.81|428.21|431.02|427.42|0
1637948470000|2021-11-26 17:41:10|430.83|427.23|431.22|427.62|431.22|427.62|430.63|427.03|0
1637948480000|2021-11-26 17:41:20|431.42|427.82|431.42|427.82|431.81|428.21|431.42|427.82|0
1637948490000|2021-11-26 17:41:30|431.02|427.42|431.02|427.42|431.02|427.42|430.83|427.23|0
1637948500000|2021-11-26 17:41:40|431.22|427.62|431.02|427.42|431.22|427.62|431.02|427.42|0
1637948510000|2021-11-26 17:41:50|430.63|427.03|430.24|426.64|430.72|427.12|430.24|426.64|0
1637948520000|2021-11-26 17:42:00|430.13|426.53|431.42|427.82|431.42|427.82|430.13|426.53|0
1637948530000|2021-11-26 17:42:10|430.83|427.23|430.63|427.03|430.83|427.23|430.63|427.03|0
1637948540000|2021-11-26 17:42:20|430.83|427.23|429.65|426.05|430.83|427.23|429.65|426.05|0
1637948550000|2021-11-26 17:42:30|429.45|425.85|428.86|425.26|429.45|425.85|428.76|425.16|0
1637948560000|2021-11-26 17:42:40|428.66|425.06|428.76|425.16|429.06|425.46|428.66|425.06|0
1637948570000|2021-11-26 17:42:50|429.06|425.46|429.84|426.24|429.84|426.24|429.06|425.46|0
1637948580000|2021-11-26 17:43:00|430.04|426.44|430.83|427.23|430.83|427.23|430.04|426.44|0
1637948590000|2021-11-26 17:43:10|430.43|426.83|429.65|426.05|430.63|427.03|429.65|426.05|0
1637948600000|2021-11-26 17:43:20|429.06|425.46|429.25|425.65|429.25|425.65|428.86|425.26|0
1637948610000|2021-11-26 17:43:30|429.06|425.46|428.86|425.26|429.06|425.46|428.66|425.06|0
1637948620000|2021-11-26 17:43:40|428.66|425.06|428.66|425.06|428.66|425.06|428.66|425.06|0
1637948640000|2021-11-26 17:44:00|428.27|424.67|427.29|423.69|428.27|424.67|427.29|423.69|0
1637948650000|2021-11-26 17:44:10|427.48|423.88|427.48|423.88|427.68|424.08|427.48|423.88|0
1637948660000|2021-11-26 17:44:20|427.97|424.37|428.27|424.67|428.66|425.06|427.97|424.37|0
1637948670000|2021-11-26 17:44:30|428.47|424.87|428.27|424.67|428.56|424.96|428.07|424.47|0
1637948680000|2021-11-26 17:44:40|428.46|424.86|428.95|425.35|428.95|425.35|428.27|424.67|0
1637948690000|2021-11-26 17:44:50|428.46|424.86|429.45|425.85|429.45|425.85|428.46|424.86|0
1637948700000|2021-11-26 17:45:00|429.05|425.45|429.15|425.55|429.15|425.55|428.95|425.35|0
1637948710000|2021-11-26 17:45:10|429.25|425.65|429.64|426.04|429.64|426.04|429.15|425.55|0
1637948720000|2021-11-26 17:45:20|429.45|425.85|428.27|424.67|429.45|425.85|428.27|424.67|0
1637948730000|2021-11-26 17:45:30|428.07|424.47|427.48|423.88|428.07|424.47|427.48|423.88|0
1637948740000|2021-11-26 17:45:40|427.68|424.08|427.77|424.17|428.07|424.47|427.68|424.08|0
1637948750000|2021-11-26 17:45:50|427.29|423.69|426.89|423.29|427.87|424.27|426.89|423.29|0
1637948760000|2021-11-26 17:46:00|427.29|423.69|426.7|423.1|427.29|423.69|426.7|423.1|0
1637948770000|2021-11-26 17:46:10|427.09|423.49|427.09|423.49|427.09|423.49|427.09|423.49|0
1637948780000|2021-11-26 17:46:20|427.29|423.69|426.89|423.29|427.29|423.69|426.89|423.29|0
1637948790000|2021-11-26 17:46:30|426.7|423.1|426.89|423.29|426.89|423.29|426.7|423.1|0
1637948800000|2021-11-26 17:46:40|426.7|423.1|427.09|423.49|427.09|423.49|426.7|423.1|0
1637948810000|2021-11-26 17:46:50|427.28|423.68|426.7|423.1|427.28|423.68|426.7|423.1|0
1637948820000|2021-11-26 17:47:00|426.5|422.9|425.72|422.12|426.5|422.9|425.72|422.12|0
1637948830000|2021-11-26 17:47:10|425.32|421.72|425.32|421.72|425.32|421.72|425.13|421.53|0
1637948840000|2021-11-26 17:47:20|425.13|421.53|425.13|421.53|425.32|421.72|425.13|421.53|0
1637948850000|2021-11-26 17:47:30|424.93|421.33|425.32|421.72|425.52|421.92|424.93|421.33|0
1637948860000|2021-11-26 17:47:40|425.13|421.53|424.93|421.33|425.13|421.53|424.74|421.14|0
1637948870000|2021-11-26 17:47:50|424.15|420.55|423.95|420.35|424.15|420.55|423.95|420.35|0
1637948880000|2021-11-26 17:48:00|423.46|419.86|422.98|419.38|423.76|420.16|422.98|419.38|0
1637948890000|2021-11-26 17:48:10|422.78|419.18|421.8|418.2|422.78|419.18|421.8|418.2|0
1637948900000|2021-11-26 17:48:20|421.61|418.01|421.7|418.1|422.09|418.49|421.61|418.01|0
1637948910000|2021-11-26 17:48:30|421.61|418.01|421.9|418.3|421.9|418.3|421.61|418.01|0
1637948920000|2021-11-26 17:48:40|421.8|418.2|421.61|418.01|422.19|418.59|421.61|418.01|0
1637948930000|2021-11-26 17:48:50|421.41|417.81|421.02|417.42|421.41|417.81|421.02|417.42|0
1637948940000|2021-11-26 17:49:00|420.83|417.23|420.83|417.23|421.02|417.42|420.83|417.23|0
1637948950000|2021-11-26 17:49:10|421.22|417.62|421.8|418.2|421.8|418.2|421.22|417.62|0
1637948960000|2021-11-26 17:49:20|421.61|418.01|420.83|417.23|421.61|418.01|420.83|417.23|0
1637948980000|2021-11-26 17:49:40|421.22|417.62|422|418.4|422|418.4|421.22|417.62|0
1637948990000|2021-11-26 17:49:50|421.61|418.01|420.44|416.84|421.61|418.01|420.44|416.84|0
1637949000000|2021-11-26 17:50:00|418.49|414.89|417.8|414.2|418.49|414.89|417.8|414.2|0
1637949010000|2021-11-26 17:50:10|417.71|414.11|415.77|412.17|417.71|414.11|415.77|412.17|0
1637949020000|2021-11-26 17:50:20|415.38|411.78|415.19|411.59|416.16|412.56|414.99|411.39|0
1637949030000|2021-11-26 17:50:30|415.09|411.49|416.74|413.14|416.74|413.14|415.09|411.49|0
1637949040000|2021-11-26 17:50:40|417.13|413.53|415.77|412.17|417.13|413.53|415.77|412.17|0
1637949050000|2021-11-26 17:50:50|415.09|411.49|414.7|411.1|415.38|411.78|414.7|411.1|0
1637949060000|2021-11-26 17:51:00|414.8|411.2|414.22|410.62|414.8|411.2|414.02|410.42|0
1637949070000|2021-11-26 17:51:10|414.41|410.81|414.99|411.39|414.99|411.39|414.41|410.81|0
1637949080000|2021-11-26 17:51:20|414.8|411.2|415.47|411.87|415.57|411.97|414.8|411.2|0
1637949090000|2021-11-26 17:51:30|415.38|411.78|414.99|411.39|415.38|411.78|414.99|411.39|0
1637949100000|2021-11-26 17:51:40|414.02|410.42|413.05|409.45|414.02|410.42|413.05|409.45|0
1637949110000|2021-11-26 17:51:50|413.25|409.65|413.25|409.65|413.44|409.84|413.05|409.45|0
1637949120000|2021-11-26 17:52:00|413.05|409.45|413.25|409.65|413.83|410.23|413.05|409.45|0
1637949130000|2021-11-26 17:52:10|413.63|410.03|413.83|410.23|413.83|410.23|413.05|409.45|0
1637949140000|2021-11-26 17:52:20|413.44|409.84|414.02|410.42|414.02|410.42|413.05|409.45|0
1637949150000|2021-11-26 17:52:30|413.05|409.45|413.34|409.74|413.73|410.13|413.05|409.45|0
1637949160000|2021-11-26 17:52:40|413.44|409.84|413.63|410.03|413.63|410.03|413.44|409.84|0
1637949170000|2021-11-26 17:52:50|413.44|409.84|414.02|410.42|414.21|410.61|413.44|409.84|0
1637949180000|2021-11-26 17:53:00|413.63|410.03|413.25|409.65|413.63|410.03|413.25|409.65|0
1637949190000|2021-11-26 17:53:10|413.05|409.45|412.28|408.68|413.05|409.45|412.28|408.68|0
1637949200000|2021-11-26 17:53:20|412.67|409.07|412.86|409.26|413.63|410.03|412.67|409.07|0
1637949210000|2021-11-26 17:53:30|412.67|409.07|412.08|408.48|412.67|409.07|411.89|408.29|0
1637949220000|2021-11-26 17:53:40|411.98|408.38|412.28|408.68|412.28|408.68|411.89|408.29|0
1637949230000|2021-11-26 17:53:50|411.89|408.29|411.7|408.1|412.08|408.48|411.7|408.1|0
1637949240000|2021-11-26 17:54:00|411.98|408.38|412.08|408.48|412.47|408.87|411.98|408.38|0
1637949250000|2021-11-26 17:54:10|411.89|408.29|411.7|408.1|412.08|408.48|411.31|407.71|0
1637949260000|2021-11-26 17:54:20|412.47|408.87|412.28|408.68|412.47|408.87|412.28|408.68|0
1637949270000|2021-11-26 17:54:30|411.79|408.19|411.5|407.9|411.79|408.19|411.5|407.9|0
1637949280000|2021-11-26 17:54:40|409.96|406.36|409.38|405.78|409.96|406.36|409.38|405.78|0
1637949290000|2021-11-26 17:54:50|409.19|405.59|406.88|403.28|409.19|405.59|406.88|403.28|0
1637949300000|2021-11-26 17:55:00|407.26|403.66|407.07|403.47|407.26|403.66|406.88|403.28|0
1637949310000|2021-11-26 17:55:10|407.26|403.66|408.99|405.39|409.19|405.59|407.26|403.66|0
1637949320000|2021-11-26 17:55:20|409.67|406.07|411.21|407.61|411.31|407.71|409.67|406.07|0
1637949330000|2021-11-26 17:55:30|411.7|408.1|412.37|408.77|412.37|408.77|411.7|408.1|0
1637949340000|2021-11-26 17:55:40|412.08|408.48|414.11|410.51|414.11|410.51|412.08|408.48|0
1637949350000|2021-11-26 17:55:50|414.02|410.42|412.86|409.26|414.02|410.42|412.76|409.16|0
1637949360000|2021-11-26 17:56:00|413.14|409.54|413.05|409.45|413.14|409.54|412.28|408.68|0
1637949370000|2021-11-26 17:56:10|413.14|409.54|414.02|410.42|414.02|410.42|413.05|409.45|0
1637949380000|2021-11-26 17:56:20|413.63|410.03|414.21|410.61|414.21|410.61|413.63|410.03|0
1637949390000|2021-11-26 17:56:30|414.11|410.51|413.63|410.03|414.41|410.81|413.63|410.03|0
1637949400000|2021-11-26 17:56:40|413.53|409.93|414.6|411|414.6|411|413.05|409.45|0
1637949410000|2021-11-26 17:56:50|414.99|411.39|414.4|410.8|414.99|411.39|414.4|410.8|0
1637949420000|2021-11-26 17:57:00|414.02|410.42|416.15|412.55|416.15|412.55|414.02|410.42|0
1637949430000|2021-11-26 17:57:10|416.54|412.94|417.6|414|417.6|414|416.54|412.94|0
1637949440000|2021-11-26 17:57:20|417.7|414.1|420.04|416.44|420.04|416.44|417.7|414.1|0
1637949450000|2021-11-26 17:57:30|420.43|416.83|421.21|417.61|421.21|417.61|420.23|416.63|0
1637949460000|2021-11-26 17:57:40|421.6|418|421.8|418.2|421.8|418.2|421.6|418|0
1637949470000|2021-11-26 17:57:50|421.99|418.39|422.19|418.59|422.38|418.78|421.99|418.39|0
1637949480000|2021-11-26 17:58:00|421.6|418|422.77|419.17|422.77|419.17|421.4|417.8|0
1637949490000|2021-11-26 17:58:10|423.16|419.56|424.53|420.93|424.53|420.93|423.16|419.56|0
1637949500000|2021-11-26 17:58:20|425.31|421.71|424.53|420.93|425.31|421.71|424.34|420.74|0
1637949510000|2021-11-26 17:58:30|423.94|420.34|423.16|419.56|423.94|420.34|422.77|419.17|0
1637949520000|2021-11-26 17:58:40|423.55|419.95|423.55|419.95|423.94|420.34|423.55|419.95|0
1637949530000|2021-11-26 17:58:50|423.16|419.56|421.99|418.39|423.16|419.56|421.5|417.9|0
1637949540000|2021-11-26 17:59:00|421.3|417.7|421.21|417.61|421.3|417.7|420.13|416.53|0
1637949550000|2021-11-26 17:59:10|420.82|417.22|419.26|415.66|420.82|417.22|419.06|415.46|0
1637949560000|2021-11-26 17:59:20|418.87|415.27|417.51|413.91|419.55|415.95|417.51|413.91|0
1637949570000|2021-11-26 17:59:30|417.7|414.1|416.92|413.32|417.7|414.1|416.92|413.32|0
1637949580000|2021-11-26 17:59:40|418.87|415.27|417.7|414.1|419.45|415.85|417.7|414.1|0
1637949590000|2021-11-26 17:59:50|416.73|413.13|415.57|411.97|417.12|413.52|415.57|411.97|0
1637949600000|2021-11-26 18:00:00|420.43|416.83|414.6|411|420.43|416.83|414.6|411|0
1637949610000|2021-11-26 18:00:10|413.24|409.64|412.08|408.48|413.24|409.64|411.59|407.99|0
1637949620000|2021-11-26 18:00:20|413.43|409.83|414.98|411.38|417.41|413.81|413.43|409.83|0
1637949630000|2021-11-26 18:00:30|415.08|411.48|416.92|413.32|416.92|413.32|414.79|411.19|0
1637949640000|2021-11-26 18:00:40|417.7|414.1|418.57|414.97|418.57|414.97|417.7|414.1|0
1637949650000|2021-11-26 18:00:50|418.18|414.58|419.74|416.14|419.74|416.14|418.18|414.58|0
1637949660000|2021-11-26 18:01:00|418.18|414.58|416.53|412.93|418.18|414.58|416.53|412.93|0
1637949670000|2021-11-26 18:01:10|416.82|413.22|416.82|413.22|418.48|414.88|416.82|413.22|0
1637949680000|2021-11-26 18:01:20|416.92|413.32|416.82|413.22|417.31|413.71|416.82|413.22|0
1637949690000|2021-11-26 18:01:30|416.63|413.03|416.53|412.93|416.73|413.13|416.43|412.83|0
1637949700000|2021-11-26 18:01:40|416.15|412.55|413.72|410.12|416.15|412.55|413.72|410.12|0
1637949710000|2021-11-26 18:01:50|414.49|410.89|413.72|410.12|414.49|410.89|413.52|409.92|0
1637949720000|2021-11-26 18:02:00|413.52|409.92|414.01|410.41|414.4|410.8|413.52|409.92|0
1637949730000|2021-11-26 18:02:10|415.27|411.67|414.69|411.09|416.53|412.93|414.69|411.09|0
1637949740000|2021-11-26 18:02:20|414.98|411.38|414.01|410.41|414.98|411.38|414.01|410.41|0
1637949750000|2021-11-26 18:02:30|413.33|409.73|413.24|409.64|413.62|410.02|413.24|409.64|0
1637949760000|2021-11-26 18:02:40|413.62|410.02|414.1|410.5|414.4|410.8|413.62|410.02|0
1637949770000|2021-11-26 18:02:50|414.01|410.41|414.88|411.28|414.98|411.38|414.01|410.41|0
1637949780000|2021-11-26 18:03:00|415.46|411.86|415.37|411.77|415.46|411.86|415.17|411.57|0
1637949790000|2021-11-26 18:03:10|414.98|411.38|414.01|410.41|414.98|411.38|414.01|410.41|0
1637949800000|2021-11-26 18:03:20|413.62|410.02|414.59|410.99|414.59|410.99|413.62|410.02|0
1637949810000|2021-11-26 18:03:30|414.79|411.19|414.98|411.38|414.98|411.38|414.59|410.99|0
1637949820000|2021-11-26 18:03:40|414.59|410.99|414.98|411.38|414.98|411.38|414.59|410.99|0
1637949830000|2021-11-26 18:03:50|414.59|410.99|414.4|410.8|414.59|410.99|414.01|410.41|0
1637949840000|2021-11-26 18:04:00|414.49|410.89|413.91|410.31|414.79|411.19|413.91|410.31|0
1637949850000|2021-11-26 18:04:10|413.43|409.83|414.79|411.19|414.88|411.28|413.43|409.83|0
1637949860000|2021-11-26 18:04:20|415.37|411.77|415.85|412.25|415.85|412.25|415.37|411.77|0
1637949870000|2021-11-26 18:04:30|415.46|411.86|414.98|411.38|415.76|412.16|414.98|411.38|0
1637949880000|2021-11-26 18:04:40|415.37|411.77|415.46|411.86|415.46|411.86|414.98|411.38|0
1637949890000|2021-11-26 18:04:50|415.37|411.77|414.78|411.18|415.56|411.96|414.78|411.18|0
1637949900000|2021-11-26 18:05:00|413.62|410.02|411.59|407.99|413.62|410.02|411.49|407.89|0
1637949910000|2021-11-26 18:05:10|412.75|409.15|412.94|409.34|413.13|409.53|412.75|409.15|0
1637949920000|2021-11-26 18:05:20|413.82|410.22|414.4|410.8|414.4|410.8|413.71|410.11|0
1637949930000|2021-11-26 18:05:30|414.68|411.08|414.98|411.38|414.98|411.38|414.4|410.8|0
1637949940000|2021-11-26 18:05:40|414.59|410.99|414.4|410.8|414.68|411.08|414.4|410.8|0
1637949950000|2021-11-26 18:05:50|414.2|410.6|414.4|410.8|414.4|410.8|413.82|410.22|0
1637949960000|2021-11-26 18:06:00|414.2|410.6|414.2|410.6|414.2|410.6|414.01|410.41|0
1637949970000|2021-11-26 18:06:10|414.4|410.8|411.07|407.47|414.4|410.8|411.07|407.47|0
1637949980000|2021-11-26 18:06:20|410.58|406.98|410.58|406.98|410.58|406.98|409.71|406.11|0
1637949990000|2021-11-26 18:06:30|409.71|406.11|409.81|406.21|410.29|406.69|409.62|406.02|0
1637950000000|2021-11-26 18:06:40|410.2|406.6|409.9|406.3|410.2|406.6|409.62|406.02|0
1637950010000|2021-11-26 18:06:50|409.81|406.21|409.13|405.53|409.81|406.21|408.93|405.33|0
1637950020000|2021-11-26 18:07:00|409.23|405.63|409.23|405.63|409.23|405.63|408.93|405.33|0
1637950030000|2021-11-26 18:07:10|408.45|404.85|409.23|405.63|409.32|405.72|408.45|404.85|0
1637950040000|2021-11-26 18:07:20|409.71|406.11|409.9|406.3|409.9|406.3|409.71|406.11|0
1637950050000|2021-11-26 18:07:30|410.39|406.79|409.61|406.01|410.39|406.79|409.42|405.82|0
1637950060000|2021-11-26 18:07:40|409.03|405.43|408.45|404.85|409.42|405.82|408.45|404.85|0
1637950070000|2021-11-26 18:07:50|408.35|404.75|408.93|405.33|409.81|406.21|408.35|404.75|0
1637950080000|2021-11-26 18:08:00|409.13|405.53|408.65|405.05|409.23|405.63|408.65|405.05|0
1637950090000|2021-11-26 18:08:10|408.45|404.85|408.07|404.47|408.84|405.24|408.07|404.47|0
1637950100000|2021-11-26 18:08:20|408.26|404.66|407.49|403.89|408.26|404.66|407.49|403.89|0
1637950110000|2021-11-26 18:08:30|407.58|403.98|407.77|404.17|407.77|404.17|407.1|403.5|0
1637950120000|2021-11-26 18:08:40|408.16|404.56|408.45|404.85|408.45|404.85|408.16|404.56|0
1637950130000|2021-11-26 18:08:50|408.65|405.05|408.26|404.66|408.65|405.05|408.16|404.56|0
1637950140000|2021-11-26 18:09:00|407.68|404.08|406.91|403.31|407.87|404.27|406.91|403.31|0
1637950150000|2021-11-26 18:09:10|407.29|403.69|406.71|403.11|407.29|403.69|406.71|403.11|0
1637950160000|2021-11-26 18:09:20|405.75|402.15|405.56|401.96|405.75|402.15|405.56|401.96|0
1637950170000|2021-11-26 18:09:30|405.36|401.76|406.33|402.73|406.33|402.73|405.36|401.76|0
1637950180000|2021-11-26 18:09:40|406.61|403.01|406.71|403.11|406.71|403.11|406.14|402.54|0
1637950190000|2021-11-26 18:09:50|406.13|402.53|405.56|401.96|406.13|402.53|405.56|401.96|0
1637950200000|2021-11-26 18:10:00|406.13|402.53|405.75|402.15|406.13|402.53|405.17|401.57|0
1637950210000|2021-11-26 18:10:10|405.94|402.34|407.68|404.08|407.68|404.08|405.94|402.34|0
1637950220000|2021-11-26 18:10:20|408.84|405.24|408.74|405.14|408.84|405.24|408.74|405.14|0
1637950230000|2021-11-26 18:10:30|409.12|405.52|409.61|406.01|409.61|406.01|409.12|405.52|0
1637950240000|2021-11-26 18:10:40|409.51|405.91|409.81|406.21|409.81|406.21|409.42|405.82|0
1637950250000|2021-11-26 18:10:50|410.09|406.49|408.74|405.14|410.09|406.49|408.45|404.85|0
1637950260000|2021-11-26 18:11:00|408.84|405.24|408.45|404.85|409.03|405.43|408.45|404.85|0
1637950270000|2021-11-26 18:11:10|408.26|404.66|408.06|404.46|408.64|405.04|408.06|404.46|0
1637950280000|2021-11-26 18:11:20|407.87|404.27|408.35|404.75|408.35|404.75|407.87|404.27|0
1637950290000|2021-11-26 18:11:30|408.26|404.66|407.48|403.88|408.26|404.66|407.48|403.88|0
1637950300000|2021-11-26 18:11:40|407.87|404.27|407.68|404.08|407.87|404.27|407.68|404.08|0
1637950310000|2021-11-26 18:11:50|407.77|404.17|407.87|404.27|407.87|404.27|407.77|404.17|0
1637950320000|2021-11-26 18:12:00|407.68|404.08|407.87|404.27|407.87|404.27|407.48|403.88|0
1637950330000|2021-11-26 18:12:10|408.64|405.04|408.26|404.66|408.64|405.04|408.26|404.66|0
1637950340000|2021-11-26 18:12:20|407.96|404.36|407.48|403.88|408.06|404.46|407.48|403.88|0
1637950350000|2021-11-26 18:12:30|408.06|404.46|407.87|404.27|408.64|405.04|407.87|404.27|0
1637950360000|2021-11-26 18:12:40|407.68|404.08|408.06|404.46|408.06|404.46|407.68|404.08|0
1637950370000|2021-11-26 18:12:50|407.68|404.08|410.29|406.69|410.39|406.79|407.68|404.08|0
1637950380000|2021-11-26 18:13:00|409.82|406.22|408.29|404.69|409.82|406.22|408.29|404.69|0
1637950390000|2021-11-26 18:13:10|408.2|404.6|410.39|406.79|410.39|406.79|407.62|404.02|0
1637950400000|2021-11-26 18:13:20|410.96|407.36|409.33|405.73|410.96|407.36|409.33|405.73|0
1637950410000|2021-11-26 18:13:30|409.05|405.45|408.86|405.26|409.24|405.64|408.86|405.26|0
1637950420000|2021-11-26 18:13:40|408.48|404.88|408.47|404.87|408.48|404.88|408.38|404.78|0
1637950430000|2021-11-26 18:13:50|408.67|405.07|408.47|404.87|408.86|405.26|408.28|404.68|0
1637950440000|2021-11-26 18:14:00|408.28|404.68|407.8|404.2|408.28|404.68|407.8|404.2|0
1637950450000|2021-11-26 18:14:10|407.61|404.01|407.61|404.01|407.61|404.01|406.47|402.87|0
1637950460000|2021-11-26 18:14:20|407.33|403.73|406.85|403.25|407.42|403.82|406.85|403.25|0
1637950470000|2021-11-26 18:14:30|406.56|402.96|407.52|403.92|407.52|403.92|406.56|402.96|0
1637950480000|2021-11-26 18:14:40|407.42|403.82|407.9|404.3|407.9|404.3|407.42|403.82|0
1637950490000|2021-11-26 18:14:50|407.71|404.11|407.42|403.82|408.37|404.77|407.42|403.82|0
1637950500000|2021-11-26 18:15:00|407.8|404.2|408.21|404.61|408.21|404.61|407.8|404.2|0
1637950510000|2021-11-26 18:15:10|408.01|404.41|408.01|404.41|408.01|404.41|408.01|404.41|0
1638173100000|2021-11-29 08:05:00|439.06|437.06|438.86|436.86|439.06|437.06|438.05|436.05|0
1638173110000|2021-11-29 08:05:10|438.66|436.66|440.08|438.08|440.08|438.08|438.66|436.66|0
1638173120000|2021-11-29 08:05:20|440.58|438.58|439.97|437.97|440.58|438.58|439.87|437.87|0
1638173130000|2021-11-29 08:05:30|440.69|438.69|441.3|439.3|441.3|439.3|440.69|438.69|0
1638173140000|2021-11-29 08:05:40|441.7|439.7|441.3|439.3|441.91|439.91|441.3|439.3|0
1638173150000|2021-11-29 08:05:50|441.19|439.19|442.11|440.11|442.11|440.11|441.19|439.19|0
1638173160000|2021-11-29 08:06:00|441.7|439.7|441.09|439.09|441.7|439.7|441.09|439.09|0
1638173170000|2021-11-29 08:06:10|440.48|438.48|441.3|439.3|441.3|439.3|440.48|438.48|0
1638173180000|2021-11-29 08:06:20|441.09|439.09|440.48|438.48|441.09|439.09|440.48|438.48|0
1638173190000|2021-11-29 08:06:30|440.89|438.89|440.99|438.99|440.99|438.99|440.69|438.69|0
1638173200000|2021-11-29 08:06:40|440.89|438.89|440.69|438.69|440.89|438.89|440.69|438.69|0
1638173210000|2021-11-29 08:06:50|440.89|438.89|440.48|438.48|441.09|439.09|440.48|438.48|0
1638173220000|2021-11-29 08:07:00|439.87|437.87|439.47|437.47|439.87|437.87|439.47|437.47|0
1638173230000|2021-11-29 08:07:10|439.26|437.26|439.87|437.87|440.08|438.08|439.26|437.26|0
1638173240000|2021-11-29 08:07:20|439.67|437.67|439.87|437.87|439.87|437.87|439.47|437.47|0
1638173250000|2021-11-29 08:07:30|439.26|437.26|439.87|437.87|440.08|438.08|439.26|437.26|0
1638173260000|2021-11-29 08:07:40|439.67|437.67|439.67|437.67|440.28|438.28|439.67|437.67|0
1638173270000|2021-11-29 08:07:50|439.26|437.26|439.47|437.47|439.47|437.47|439.26|437.26|0
1638173280000|2021-11-29 08:08:00|440.28|438.28|440.07|438.07|440.28|438.28|440.07|438.07|0
1638173290000|2021-11-29 08:08:10|439.87|437.87|439.47|437.47|440.07|438.07|439.47|437.47|0
1638173300000|2021-11-29 08:08:20|439.67|437.67|440.17|438.17|440.17|438.17|439.67|437.67|0
1638173310000|2021-11-29 08:08:30|439.87|437.87|439.26|437.26|439.87|437.87|438.86|436.86|0
1638173320000|2021-11-29 08:08:40|438.95|436.95|439.06|437.06|439.06|437.06|438.45|436.45|0
1638173330000|2021-11-29 08:08:50|438.86|436.86|438.25|436.25|438.86|436.86|438.25|436.25|0
1638173340000|2021-11-29 08:09:00|437.64|435.64|436.72|434.72|437.64|435.64|436.72|434.72|0
1638173350000|2021-11-29 08:09:10|437.23|435.23|436.22|434.22|437.23|435.23|436.22|434.22|0
1638173360000|2021-11-29 08:09:20|436.42|434.42|437.23|435.23|437.64|435.64|436.42|434.42|0
1638173370000|2021-11-29 08:09:30|436.83|434.83|436.62|434.62|436.83|434.83|436.62|434.62|0
1638173380000|2021-11-29 08:09:40|436.22|434.22|435.41|433.41|436.42|434.42|435.41|433.41|0
1638173390000|2021-11-29 08:09:50|435.81|433.81|435.81|433.81|435.81|433.81|435.41|433.41|0
1638173400000|2021-11-29 08:10:00|435.61|433.61|435|433|435.61|433.61|434.8|432.8|0
1638173410000|2021-11-29 08:10:10|435.41|433.41|434.39|432.39|435.41|433.41|434.39|432.39|0
1638173420000|2021-11-29 08:10:20|435|433|433.79|431.79|435|433|433.79|431.79|0
1638173430000|2021-11-29 08:10:30|434.6|432.6|434.39|432.39|434.6|432.6|434.39|432.39|0
1638173440000|2021-11-29 08:10:40|434.6|432.6|433.48|431.48|434.6|432.6|433.48|431.48|0
1638173450000|2021-11-29 08:10:50|433.79|431.79|433.99|431.99|433.99|431.99|433.79|431.79|0
1638173460000|2021-11-29 08:11:00|434.19|432.19|433.18|431.18|434.19|432.19|433.18|431.18|0
1638173470000|2021-11-29 08:11:10|433.38|431.38|433.18|431.18|433.48|431.48|433.18|431.18|0
1638173480000|2021-11-29 08:11:20|433.38|431.38|432.37|430.37|433.38|431.38|432.37|430.37|0
1638173490000|2021-11-29 08:11:30|432.57|430.57|432.17|430.17|432.57|430.57|432.17|430.17|0
1638173500000|2021-11-29 08:11:40|431.77|429.77|431.77|429.77|431.97|429.97|431.77|429.77|0
1638173510000|2021-11-29 08:11:50|431.56|429.56|431.77|429.77|431.77|429.77|431.26|429.26|0
1638173520000|2021-11-29 08:12:00|432.57|430.57|432.98|430.98|432.98|430.98|432.57|430.57|0
1638173530000|2021-11-29 08:12:10|433.38|431.38|433.18|431.18|433.58|431.58|433.18|431.18|0
1638173540000|2021-11-29 08:12:20|433.79|431.79|434.09|432.09|434.09|432.09|433.58|431.58|0
1638173550000|2021-11-29 08:12:30|433.99|431.99|433.79|431.79|433.99|431.99|433.79|431.79|0
1638173560000|2021-11-29 08:12:40|433.58|431.58|433.38|431.38|433.79|431.79|433.38|431.38|0
1638173570000|2021-11-29 08:12:50|433.58|431.58|434.39|432.39|434.39|432.39|433.38|431.38|0
1638173580000|2021-11-29 08:13:00|434.59|432.59|434.8|432.8|434.8|432.8|434.59|432.59|0
1638173590000|2021-11-29 08:13:10|434.59|432.59|434.59|432.59|434.59|432.59|434.39|432.39|0
1638173600000|2021-11-29 08:13:20|434.39|432.39|434.39|432.39|434.39|432.39|434.39|432.39|0
1638173610000|2021-11-29 08:13:30|434.59|432.59|435.7|433.7|435.7|433.7|434.59|432.59|0
1638173620000|2021-11-29 08:13:40|435.81|433.81|436.01|434.01|436.31|434.31|435.81|433.81|0
1638173630000|2021-11-29 08:13:50|435.61|433.61|435.81|433.81|435.81|433.81|435.4|433.4|0
1638173640000|2021-11-29 08:14:00|435.4|433.4|435.5|433.5|435.5|433.5|435.3|433.3|0
1638173650000|2021-11-29 08:14:10|435.4|433.4|435.61|433.61|435.61|433.61|435.3|433.3|0
1638173660000|2021-11-29 08:14:20|435.4|433.4|435|433|435.4|433.4|434.69|432.69|0
1638173670000|2021-11-29 08:14:30|434.69|432.69|434.59|432.59|434.69|432.69|434.39|432.39|0
1638173680000|2021-11-29 08:14:40|434.89|432.89|434.59|432.59|434.89|432.89|434.59|432.59|0
1638173690000|2021-11-29 08:14:50|434.39|432.39|433.99|431.99|434.39|432.39|433.78|431.78|0
1638173700000|2021-11-29 08:15:00|434.59|432.59|436.21|434.21|436.21|434.21|434.59|432.59|0
1638173710000|2021-11-29 08:15:10|436.01|434.01|436.01|434.01|436.21|434.21|436.01|434.01|0
1638173720000|2021-11-29 08:15:20|435.81|433.81|436.01|434.01|436.01|434.01|435.81|433.81|0
1638173730000|2021-11-29 08:15:30|436.31|434.31|436.82|434.82|436.82|434.82|436.31|434.31|0
1638173740000|2021-11-29 08:15:40|437.02|435.02|437.02|435.02|437.02|435.02|436.71|434.71|0
1638173750000|2021-11-29 08:15:50|437.32|435.32|437.02|435.02|437.32|435.32|437.02|435.02|0
1638173760000|2021-11-29 08:16:00|437.23|435.23|438.44|436.44|438.44|436.44|437.23|435.23|0
1638173770000|2021-11-29 08:16:10|438.13|436.13|437.83|435.83|438.13|436.13|437.43|435.43|0
1638173780000|2021-11-29 08:16:20|437.43|435.43|436.62|434.62|437.43|435.43|436.62|434.62|0
1638173790000|2021-11-29 08:16:30|436.82|434.82|436.82|434.82|436.82|434.82|436.62|434.62|0
1638173800000|2021-11-29 08:16:40|436.41|434.41|435.81|433.81|436.62|434.62|435.81|433.81|0
1638173810000|2021-11-29 08:16:50|435.4|433.4|435.6|433.6|435.6|433.6|435.4|433.4|0
1638173820000|2021-11-29 08:17:00|435.81|433.81|435.4|433.4|436.01|434.01|435.4|433.4|0
1638173830000|2021-11-29 08:17:10|435|433|434.79|432.79|435|433|434.79|432.79|0
1638173840000|2021-11-29 08:17:20|434.69|432.69|435.2|433.2|435.2|433.2|434.69|432.69|0
1638173850000|2021-11-29 08:17:30|435.4|433.4|435.6|433.6|435.6|433.6|435.4|433.4|0
1638173860000|2021-11-29 08:17:40|435.81|433.81|436.01|434.01|436.21|434.21|435.81|433.81|0
1638173870000|2021-11-29 08:17:50|436.21|434.21|436.51|434.51|436.51|434.51|436.21|434.21|0
1638173880000|2021-11-29 08:18:00|436.62|434.62|436.41|434.41|437.02|435.02|436.41|434.41|0
1638173890000|2021-11-29 08:18:10|436.82|434.82|436.82|434.82|436.82|434.82|436.62|434.62|0
1638173910000|2021-11-29 08:18:30|437.02|435.02|436.82|434.82|437.02|435.02|436.82|434.82|0
1638173930000|2021-11-29 08:18:50|437.02|435.02|437.02|435.02|437.02|435.02|437.02|435.02|0
1638173940000|2021-11-29 08:19:00|436.91|434.91|436.91|434.91|436.91|434.91|436.82|434.82|0
1638173950000|2021-11-29 08:19:10|437.02|435.02|436.31|434.31|437.02|435.02|436.31|434.31|0
1638173960000|2021-11-29 08:19:20|436.21|434.21|435.6|433.6|436.21|434.21|435.4|433.4|0
1638173970000|2021-11-29 08:19:30|435.2|433.2|435.4|433.4|435.4|433.4|435.2|433.2|0
1638173980000|2021-11-29 08:19:40|435.2|433.2|434.59|432.59|435.2|433.2|434.39|432.39|0
1638173990000|2021-11-29 08:19:50|434.39|432.39|434.39|432.39|434.59|432.59|434.39|432.39|0
1638174000000|2021-11-29 08:20:00|434.18|432.18|433.98|431.98|434.18|432.18|433.98|431.98|0
1638174010000|2021-11-29 08:20:10|433.88|431.88|433.58|431.58|433.98|431.98|433.58|431.58|0
1638174020000|2021-11-29 08:20:20|434.18|432.18|434.79|432.79|434.89|432.89|434.18|432.18|0
1638174030000|2021-11-29 08:20:30|435.4|433.4|435.4|433.4|435.4|433.4|435.09|433.09|0
1638174040000|2021-11-29 08:20:40|435.2|433.2|435.4|433.4|435.4|433.4|434.89|432.89|0
1638174050000|2021-11-29 08:20:50|435.5|433.5|435.6|433.6|435.6|433.6|435.5|433.5|0
1638174060000|2021-11-29 08:21:00|435.4|433.4|434.39|432.39|435.4|433.4|434.18|432.18|0
1638174070000|2021-11-29 08:21:10|434.18|432.18|435.19|433.19|435.2|433.2|434.18|432.18|0
1638174080000|2021-11-29 08:21:20|435.4|433.4|435.8|433.8|435.8|433.8|435.4|433.4|0
1638174090000|2021-11-29 08:21:30|435.09|433.09|434.99|432.99|435.19|433.19|434.89|432.89|0
1638174100000|2021-11-29 08:21:40|435.19|433.19|435.7|433.7|435.7|433.7|435.19|433.19|0
1638174110000|2021-11-29 08:21:50|435.29|433.29|434.59|432.59|435.4|433.4|434.59|432.59|0
1638174120000|2021-11-29 08:22:00|434.18|432.18|434.48|432.48|434.48|432.48|433.67|431.67|0
1638174130000|2021-11-29 08:22:10|434.38|432.38|434.59|432.59|434.59|432.59|434.38|432.38|0
1638174140000|2021-11-29 08:22:20|434.79|432.79|435.4|433.4|435.49|433.49|434.79|432.79|0
1638174150000|2021-11-29 08:22:30|434.99|432.99|434.38|432.38|434.99|432.99|434.38|432.38|0
1638174160000|2021-11-29 08:22:40|434.68|432.68|435.19|433.19|435.29|433.29|434.68|432.68|0
1638174170000|2021-11-29 08:22:50|435.4|433.4|435.19|433.19|435.4|433.4|434.99|432.99|0
1638174180000|2021-11-29 08:23:00|434.99|432.99|434.59|432.59|435.19|433.19|434.59|432.59|0
1638174190000|2021-11-29 08:23:10|434.79|432.79|434.38|432.38|434.79|432.79|434.18|432.18|0
1638174200000|2021-11-29 08:23:20|434.89|432.89|434.79|432.79|434.89|432.89|434.79|432.79|0
1638174210000|2021-11-29 08:23:30|435.4|433.4|435.4|433.4|435.7|433.7|435.4|433.4|0
1638174220000|2021-11-29 08:23:40|435.6|433.6|435.9|433.9|435.9|433.9|435.6|433.6|0
1638174230000|2021-11-29 08:23:50|436|434|435.6|433.6|436|434|435.6|433.6|0
1638174240000|2021-11-29 08:24:00|435.4|433.4|434.38|432.38|435.4|433.4|434.38|432.38|0
1638174250000|2021-11-29 08:24:10|434.59|432.59|433.78|431.78|434.59|432.59|433.78|431.78|0
1638174260000|2021-11-29 08:24:20|433.98|431.98|434.18|432.18|434.38|432.38|433.98|431.98|0
1638174270000|2021-11-29 08:24:30|433.98|431.98|434.38|432.38|434.38|432.38|433.98|431.98|0
1638174280000|2021-11-29 08:24:40|434.18|432.18|433.78|431.78|434.18|432.18|433.78|431.78|0
1638174290000|2021-11-29 08:24:50|433.37|431.37|433.37|431.37|433.57|431.57|433.17|431.17|0
1638174300000|2021-11-29 08:25:00|433.17|431.17|433.17|431.17|433.17|431.17|433.17|431.17|0
1638174310000|2021-11-29 08:25:10|432.97|430.97|432.36|430.36|432.97|430.97|432.36|430.36|0
1638174320000|2021-11-29 08:25:20|432.16|430.16|432.36|430.36|432.36|430.36|431.76|429.76|0
1638174330000|2021-11-29 08:25:30|432.16|430.16|432.56|430.56|432.56|430.56|432.16|430.16|0
1638174340000|2021-11-29 08:25:40|432.36|430.36|432.16|430.16|432.36|430.36|432.16|430.16|0
1638174350000|2021-11-29 08:25:50|432.26|430.26|431.35|429.35|432.26|430.26|431.35|429.35|0
1638174360000|2021-11-29 08:26:00|430.95|428.95|431.96|429.96|431.96|429.96|430.95|428.95|0
1638174370000|2021-11-29 08:26:10|431.75|429.75|431.96|429.96|431.96|429.96|431.35|429.35|0
1638174380000|2021-11-29 08:26:20|432.05|430.05|432.05|430.05|432.05|430.05|432.05|430.05|0
1638174390000|2021-11-29 08:26:30|431.85|429.85|431.75|429.75|431.96|429.96|431.75|429.75|0
1638174400000|2021-11-29 08:26:40|431.35|429.35|431.96|429.96|431.96|429.96|431.35|429.35|0
1638174410000|2021-11-29 08:26:50|431.75|429.75|431.35|429.35|431.85|429.85|431.35|429.35|0
1638174420000|2021-11-29 08:27:00|431.55|429.55|432.05|430.05|432.16|430.16|431.55|429.55|0
1638174430000|2021-11-29 08:27:10|431.55|429.55|432.16|430.16|432.36|430.36|431.55|429.55|0
1638174440000|2021-11-29 08:27:20|432.46|430.46|432.76|430.76|432.76|430.76|432.46|430.46|0
1638174450000|2021-11-29 08:27:30|432.96|430.96|432.56|430.56|432.96|430.96|432.56|430.56|0
1638174460000|2021-11-29 08:27:40|432.46|430.46|432.25|430.25|432.46|430.46|432.25|430.25|0
1638174470000|2021-11-29 08:27:50|432.16|430.16|431.55|429.55|432.16|430.16|431.55|429.55|0
1638174480000|2021-11-29 08:28:00|431.15|429.15|431.35|429.35|431.55|429.55|431.15|429.15|0
1638174490000|2021-11-29 08:28:10|431.55|429.55|431.15|429.15|431.55|429.55|430.95|428.95|0
1638174500000|2021-11-29 08:28:20|430.95|428.95|431.24|429.24|431.35|429.35|430.95|428.95|0
1638174510000|2021-11-29 08:28:30|431.15|429.15|431.15|429.15|431.15|429.15|430.95|428.95|0
1638174520000|2021-11-29 08:28:40|431.04|429.04|431.95|429.95|431.95|429.95|431.04|429.04|0
1638174530000|2021-11-29 08:28:50|432.16|430.16|432.16|430.16|432.25|430.25|432.16|430.16|0
1638174540000|2021-11-29 08:29:00|431.75|429.75|431.95|429.95|431.95|429.95|431.75|429.75|0
1638174550000|2021-11-29 08:29:10|431.75|429.75|432.16|430.16|432.16|430.16|431.75|429.75|0
1638174560000|2021-11-29 08:29:20|431.95|429.95|431.95|429.95|431.95|429.95|431.75|429.75|0
1638174570000|2021-11-29 08:29:30|431.85|429.85|432.36|430.36|432.36|430.36|431.55|429.55|0
1638174580000|2021-11-29 08:29:40|432.05|430.05|431.85|429.85|432.05|430.05|431.85|429.85|0
1638174590000|2021-11-29 08:29:50|431.75|429.75|430.94|428.94|431.75|429.75|430.94|428.94|0
1638174600000|2021-11-29 08:30:00|431.15|429.15|430.94|428.94|431.15|429.15|430.94|428.94|0
1638174610000|2021-11-29 08:30:10|430.74|428.74|431.35|429.35|431.35|429.35|430.74|428.74|0
1638174620000|2021-11-29 08:30:20|431.44|429.44|431.75|429.75|431.75|429.75|431.35|429.35|0
1638174630000|2021-11-29 08:30:30|432.15|430.15|433.16|431.16|433.16|431.16|432.15|430.15|0
1638174640000|2021-11-29 08:30:40|433.37|431.37|433.97|431.97|433.97|431.97|433.37|431.37|0
1638174650000|2021-11-29 08:30:50|433.77|431.77|434.38|432.38|434.38|432.38|433.77|431.77|0
1638174660000|2021-11-29 08:31:00|433.97|431.97|432.96|430.96|433.97|431.97|432.96|430.96|0
1638174670000|2021-11-29 08:31:10|433.16|431.16|432.86|430.86|433.16|431.16|432.86|430.86|0
1638174680000|2021-11-29 08:31:20|432.76|430.76|432.56|430.56|432.96|430.96|432.56|430.56|0
1638174690000|2021-11-29 08:31:30|432.15|430.15|431.95|429.95|432.15|430.15|431.95|429.95|0
1638174700000|2021-11-29 08:31:40|431.85|429.85|431.85|429.85|431.85|429.85|431.64|429.64|0
1638174710000|2021-11-29 08:31:50|431.95|429.95|432.76|430.76|432.76|430.76|431.85|429.85|0
1638174720000|2021-11-29 08:32:00|432.65|430.65|432.96|430.96|432.96|430.96|432.65|430.65|0
1638174730000|2021-11-29 08:32:10|433.16|431.16|432.96|430.96|433.16|431.16|432.76|430.76|0
1638174740000|2021-11-29 08:32:20|433.16|431.16|432.56|430.56|433.16|431.16|432.56|430.56|0
1638174750000|2021-11-29 08:32:30|432.76|430.76|433.16|431.16|433.16|431.16|432.76|430.76|0
1638174760000|2021-11-29 08:32:40|433.36|431.36|433.57|431.57|433.57|431.57|433.36|431.36|0
1638174770000|2021-11-29 08:32:50|433.66|431.66|433.77|431.77|433.77|431.77|433.57|431.57|0
1638174780000|2021-11-29 08:33:00|433.36|431.36|433.77|431.77|433.77|431.77|433.36|431.36|0
1638174790000|2021-11-29 08:33:10|434.38|432.38|435.18|433.18|435.28|433.28|434.38|432.38|0
1638174800000|2021-11-29 08:33:20|435.39|433.39|435.79|433.79|435.79|433.79|435.39|433.39|0
1638174810000|2021-11-29 08:33:30|435.59|433.59|436.09|434.09|436.2|434.2|435.59|433.59|0
1638174820000|2021-11-29 08:33:40|435.99|433.99|436.4|434.4|436.4|434.4|435.99|433.99|0
1638174830000|2021-11-29 08:33:50|436.2|434.2|435.99|433.99|436.6|434.6|435.99|433.99|0
1638174840000|2021-11-29 08:34:00|435.79|433.79|435.59|433.59|435.79|433.79|435.59|433.59|0
1638174850000|2021-11-29 08:34:10|435.39|433.39|436.2|434.2|436.2|434.2|435.39|433.39|0
1638174860000|2021-11-29 08:34:20|436.4|434.4|436.6|434.6|436.6|434.6|436.4|434.4|0
1638174870000|2021-11-29 08:34:30|436.4|434.4|436.09|434.09|436.6|434.6|436.09|434.09|0
1638174880000|2021-11-29 08:34:40|436.4|434.4|435.79|433.79|436.4|434.4|435.79|433.79|0
1638174890000|2021-11-29 08:34:50|435.99|433.99|435.39|433.39|435.99|433.99|435.39|433.39|0
1638174900000|2021-11-29 08:35:00|435.48|433.48|435.59|433.59|435.59|433.59|435.39|433.39|0
1638174910000|2021-11-29 08:35:10|435.79|433.79|435.99|433.99|435.99|433.99|435.79|433.79|0
1638174920000|2021-11-29 08:35:20|436.09|434.09|435.79|433.79|436.09|434.09|435.79|433.79|0
1638174930000|2021-11-29 08:35:30|435.59|433.59|435.99|433.99|435.99|433.99|435.59|433.59|0
1638174940000|2021-11-29 08:35:40|435.48|433.48|434.58|432.58|435.48|433.48|434.58|432.58|0
1638174950000|2021-11-29 08:35:50|434.78|432.78|433.97|431.97|434.78|432.78|433.97|431.97|0
1638174960000|2021-11-29 08:36:00|434.98|432.98|434.98|432.98|434.98|432.98|434.98|432.98|0
1638174970000|2021-11-29 08:36:10|434.67|432.67|434.17|432.17|434.67|432.67|434.17|432.17|0
1638174980000|2021-11-29 08:36:20|433.77|431.77|433.56|431.56|433.77|431.77|433.56|431.56|0
1638174990000|2021-11-29 08:36:30|434.17|432.17|434.78|432.78|434.78|432.78|434.17|432.17|0
1638175000000|2021-11-29 08:36:40|434.98|432.98|435.59|433.59|435.59|433.59|434.98|432.98|0
1638175010000|2021-11-29 08:36:50|435.79|433.79|435.59|433.59|435.79|433.79|435.59|433.59|0
1638175020000|2021-11-29 08:37:00|435.48|433.48|435.48|433.48|435.48|433.48|435.48|433.48|0
1638175030000|2021-11-29 08:37:10|435.79|433.79|435.59|433.59|435.79|433.79|435.59|433.59|0
1638175040000|2021-11-29 08:37:20|435.38|433.38|435.59|433.59|435.59|433.59|435.38|433.38|0
1638175050000|2021-11-29 08:37:30|435.38|433.38|435.38|433.38|435.38|433.38|435.38|433.38|0
1638175060000|2021-11-29 08:37:40|435.18|433.18|434.78|432.78|435.18|433.18|434.78|432.78|0
1638175070000|2021-11-29 08:37:50|434.57|432.57|434.78|432.78|434.78|432.78|434.17|432.17|0
1638175080000|2021-11-29 08:38:00|434.98|432.98|434.17|432.17|434.98|432.98|434.17|432.17|0
1638175090000|2021-11-29 08:38:10|433.97|431.97|434.37|432.37|434.37|432.37|433.97|431.97|0
1638175100000|2021-11-29 08:38:20|434.27|432.27|433.76|431.76|434.27|432.27|433.76|431.76|0
1638175110000|2021-11-29 08:38:30|433.36|431.36|433.86|431.86|433.97|431.97|433.36|431.36|0
1638175120000|2021-11-29 08:38:40|433.97|431.97|433.36|431.36|433.97|431.97|433.36|431.36|0
1638175130000|2021-11-29 08:38:50|433.56|431.56|433.56|431.56|433.56|431.56|433.56|431.56|0
1638175140000|2021-11-29 08:39:00|433.76|431.76|433.76|431.76|433.76|431.76|433.66|431.66|0
1638175150000|2021-11-29 08:39:10|434.17|432.17|434.26|432.26|434.26|432.26|434.17|432.17|0
1638175160000|2021-11-29 08:39:20|434.37|432.37|434.57|432.57|434.57|432.57|434.37|432.37|0
1638175170000|2021-11-29 08:39:30|434.47|432.47|433.97|431.97|434.57|432.57|433.97|431.97|0
1638175180000|2021-11-29 08:39:40|433.86|431.86|433.86|431.86|433.86|431.86|433.86|431.86|0
1638175190000|2021-11-29 08:39:50|433.97|431.97|433.86|431.86|433.97|431.97|433.86|431.86|0
1638175200000|2021-11-29 08:40:00|433.96|431.96|433.56|431.56|433.96|431.96|433.36|431.36|0
1638175210000|2021-11-29 08:40:10|433.36|431.36|433.56|431.56|433.56|431.56|433.36|431.36|0
1638175220000|2021-11-29 08:40:20|433.36|431.36|433.76|431.76|433.76|431.76|433.36|431.36|0
1638175230000|2021-11-29 08:40:30|433.36|431.36|432.75|430.75|433.36|431.36|432.75|430.75|0
1638175240000|2021-11-29 08:40:40|432.35|430.35|432.35|430.35|432.55|430.55|432.35|430.35|0
1638175250000|2021-11-29 08:40:50|432.44|430.44|432.95|430.95|432.95|430.95|432.35|430.35|0
1638175260000|2021-11-29 08:41:00|433.36|431.36|433.56|431.56|433.56|431.56|433.36|431.36|0
1638175270000|2021-11-29 08:41:10|433.96|431.96|434.17|432.17|434.37|432.37|433.96|431.96|0
1638175280000|2021-11-29 08:41:20|434.57|432.57|434.37|432.37|434.57|432.57|434.37|432.37|0
1638175290000|2021-11-29 08:41:30|434.17|432.17|433.56|431.56|434.17|432.17|433.56|431.56|0
1638175300000|2021-11-29 08:41:40|433.36|431.36|433.15|431.15|433.36|431.36|432.95|430.95|0
1638175310000|2021-11-29 08:41:50|432.95|430.95|433.15|431.15|433.15|431.15|432.75|430.75|0
1638175320000|2021-11-29 08:42:00|432.95|430.95|432.55|430.55|432.95|430.95|432.55|430.55|0
1638175330000|2021-11-29 08:42:10|432.35|430.35|432.14|430.14|432.55|430.55|432.14|430.14|0
1638175350000|2021-11-29 08:42:30|431.94|429.94|432.35|430.35|432.35|430.35|431.94|429.94|0
1638175360000|2021-11-29 08:42:40|432.14|430.14|431.94|429.94|432.14|430.14|431.94|429.94|0
1638175370000|2021-11-29 08:42:50|432.04|430.04|431.94|429.94|432.14|430.14|431.94|429.94|0
1638175380000|2021-11-29 08:43:00|431.74|429.74|431.84|429.84|431.94|429.94|431.74|429.74|0
1638175390000|2021-11-29 08:43:10|431.74|429.74|431.94|429.94|431.94|429.94|431.74|429.74|0
1638175400000|2021-11-29 08:43:20|431.84|429.84|432.14|430.14|432.14|430.14|431.84|429.84|0
1638175410000|2021-11-29 08:43:30|432.24|430.24|431.74|429.74|432.24|430.24|431.74|429.74|0
1638175420000|2021-11-29 08:43:40|431.94|429.94|431.84|429.84|431.94|429.94|431.84|429.84|0
1638175430000|2021-11-29 08:43:50|431.43|429.43|431.13|429.13|431.43|429.43|431.13|429.13|0
1638175440000|2021-11-29 08:44:00|430.93|428.93|431.34|429.34|431.54|429.54|430.93|428.93|0
1638175450000|2021-11-29 08:44:10|431.03|429.03|431.54|429.54|431.54|429.54|430.93|428.93|0
1638175460000|2021-11-29 08:44:20|431.84|429.84|432.14|430.14|432.14|430.14|431.54|429.54|0
1638175470000|2021-11-29 08:44:30|432.24|430.24|432.34|430.34|432.34|430.34|432.24|430.24|0
1638175480000|2021-11-29 08:44:40|432.75|430.75|433.56|431.56|433.56|431.56|432.75|430.75|0
1638175490000|2021-11-29 08:44:50|433.35|431.35|433.35|431.35|433.35|431.35|433.35|431.35|0
1638175500000|2021-11-29 08:45:00|433.45|431.45|433.56|431.56|433.56|431.56|433.35|431.35|0
1638175510000|2021-11-29 08:45:10|433.25|431.25|433.15|431.15|433.25|431.25|433.15|431.15|0
1638175520000|2021-11-29 08:45:20|432.75|430.75|432.95|430.95|432.95|430.95|432.75|430.75|0
1638175530000|2021-11-29 08:45:30|433.15|431.15|433.35|431.35|433.35|431.35|432.95|430.95|0
1638175540000|2021-11-29 08:45:40|433.25|431.25|433.35|431.35|433.56|431.56|433.25|431.25|0
1638175550000|2021-11-29 08:45:50|433.25|431.25|432.75|430.75|433.25|431.25|432.75|430.75|0
1638175560000|2021-11-29 08:46:00|432.34|430.34|432.24|430.24|432.34|430.34|431.94|429.94|0
1638175570000|2021-11-29 08:46:10|432.14|430.14|431.74|429.74|432.14|430.14|431.74|429.74|0
1638175580000|2021-11-29 08:46:20|431.54|429.54|431.54|429.54|431.54|429.54|431.54|429.54|0
1638175590000|2021-11-29 08:46:30|431.33|429.33|431.33|429.33|431.33|429.33|431.33|429.33|0
1638175600000|2021-11-29 08:46:40|431.03|429.03|430.82|428.82|431.13|429.13|430.82|428.82|0
1638175610000|2021-11-29 08:46:50|430.93|428.93|431.43|429.43|431.43|429.43|430.93|428.93|0
1638175620000|2021-11-29 08:47:00|431.74|429.74|431.33|429.33|431.74|429.74|431.33|429.33|0
1638175630000|2021-11-29 08:47:10|430.93|428.93|431.13|429.13|431.13|429.13|430.93|428.93|0
1638175640000|2021-11-29 08:47:20|431.33|429.33|431.74|429.74|431.74|429.74|431.33|429.33|0
1638175650000|2021-11-29 08:47:30|431.53|429.53|431.13|429.13|431.53|429.53|431.13|429.13|0
1638175660000|2021-11-29 08:47:40|431.03|429.03|431.33|429.33|431.33|429.33|431.03|429.03|0
1638175670000|2021-11-29 08:47:50|431.74|429.74|431.74|429.74|431.74|429.74|431.53|429.53|0
1638175680000|2021-11-29 08:48:00|431.53|429.53|433.15|431.15|433.15|431.15|431.53|429.53|0
1638175690000|2021-11-29 08:48:10|433.35|431.35|432.75|430.75|433.45|431.45|432.75|430.75|0
1638175700000|2021-11-29 08:48:20|432.54|430.54|432.34|430.34|432.54|430.54|432.34|430.34|0
1638175710000|2021-11-29 08:48:30|431.74|429.74|431.83|429.83|431.94|429.94|431.74|429.74|0
1638175720000|2021-11-29 08:48:40|431.74|429.74|431.94|429.94|432.34|430.34|431.74|429.74|0
1638175730000|2021-11-29 08:48:50|432.14|430.14|431.94|429.94|432.14|430.14|431.83|429.83|0
1638175740000|2021-11-29 08:49:00|432.14|430.14|431.94|429.94|432.14|430.14|431.73|429.73|0
1638175750000|2021-11-29 08:49:10|431.73|429.73|430.82|428.82|431.73|429.73|430.82|428.82|0
1638175760000|2021-11-29 08:49:20|430.93|428.93|430.93|428.93|430.93|428.93|430.73|428.73|0
1638175770000|2021-11-29 08:49:30|430.82|428.82|430.82|428.82|430.93|428.93|430.82|428.82|0
1638175780000|2021-11-29 08:49:40|431.23|429.23|431.13|429.13|431.23|429.23|431.13|429.13|0
1638175790000|2021-11-29 08:49:50|430.93|428.93|431.02|429.02|431.02|429.02|430.73|428.73|0
1638175800000|2021-11-29 08:50:00|430.73|428.73|430.52|428.52|430.82|428.82|430.52|428.52|0
1638175810000|2021-11-29 08:50:10|430.72|428.72|430.72|428.72|430.72|428.72|430.52|428.52|0
1638175820000|2021-11-29 08:50:20|430.93|428.93|431.33|429.33|431.33|429.33|430.72|428.72|0
1638175830000|2021-11-29 08:50:30|431.53|429.53|430.93|428.93|431.53|429.53|430.93|428.93|0
1638175840000|2021-11-29 08:50:40|430.52|428.52|430.72|428.72|430.72|428.72|430.52|428.52|0
1638175850000|2021-11-29 08:50:50|430.93|428.93|430.52|428.52|430.93|428.93|430.52|428.52|0
1638175860000|2021-11-29 08:51:00|430.32|428.32|430.32|428.32|430.32|428.32|430.12|428.12|0
1638175870000|2021-11-29 08:51:10|430.12|428.12|430.52|428.52|430.52|428.52|430.12|428.12|0
1638175880000|2021-11-29 08:51:20|430.72|428.72|430.32|428.32|430.72|428.72|430.32|428.32|0
1638175890000|2021-11-29 08:51:30|430.12|428.12|430.32|428.32|430.32|428.32|430.12|428.12|0
1638175900000|2021-11-29 08:51:40|430.12|428.12|429.92|427.92|430.12|428.12|429.92|427.92|0
1638175910000|2021-11-29 08:51:50|430.12|428.12|429.92|427.92|430.12|428.12|429.92|427.92|0
1638175920000|2021-11-29 08:52:00|430.32|428.32|430.72|428.72|430.72|428.72|430.32|428.32|0
1638175930000|2021-11-29 08:52:10|430.92|428.92|430.62|428.62|430.92|428.92|430.52|428.52|0
1638175940000|2021-11-29 08:52:20|430.72|428.72|429.92|427.92|430.72|428.72|429.92|427.92|0
1638175950000|2021-11-29 08:52:30|430.21|428.21|430.32|428.32|430.32|428.32|430.21|428.21|0
1638175960000|2021-11-29 08:52:40|430.21|428.21|430.32|428.32|430.32|428.32|430.21|428.21|0
1638175970000|2021-11-29 08:52:50|430.92|428.92|430.12|428.12|430.92|428.92|430.12|428.12|0
1638175980000|2021-11-29 08:53:00|429.92|427.92|429.92|427.92|429.92|427.92|429.92|427.92|0
1638176000000|2021-11-29 08:53:20|429.71|427.71|429.71|427.71|429.71|427.71|429.71|427.71|0
1638176010000|2021-11-29 08:53:30|429.92|427.92|429.92|427.92|429.92|427.92|429.81|427.81|0
1638176020000|2021-11-29 08:53:40|430.01|428.01|429.92|427.92|430.01|428.01|429.92|427.92|0
1638176030000|2021-11-29 08:53:50|429.71|427.71|429.71|427.71|429.71|427.71|429.71|427.71|0
1638176040000|2021-11-29 08:54:00|429.92|427.92|430.12|428.12|430.12|428.12|429.71|427.71|0
1638176050000|2021-11-29 08:54:10|429.91|427.91|430.12|428.12|430.12|428.12|429.91|427.91|0
1638176060000|2021-11-29 08:54:20|430.32|428.32|430.12|428.12|430.52|428.52|430.12|428.12|0
1638176070000|2021-11-29 08:54:30|429.91|427.91|430.32|428.32|430.32|428.32|429.91|427.91|0
1638176080000|2021-11-29 08:54:40|430.12|428.12|430.12|428.12|430.21|428.21|430.12|428.12|0
1638176090000|2021-11-29 08:54:50|429.91|427.91|429.91|427.91|429.91|427.91|429.81|427.81|0
1638176100000|2021-11-29 08:55:00|429.51|427.51|429.51|427.51|429.71|427.71|429.51|427.51|0
1638176110000|2021-11-29 08:55:10|429.71|427.71|429.91|427.91|429.91|427.91|429.71|427.71|0
1638176120000|2021-11-29 08:55:20|430.41|428.41|430.12|428.12|430.41|428.41|430.12|428.12|0
1638176130000|2021-11-29 08:55:30|430.01|428.01|429.91|427.91|430.01|428.01|429.91|427.91|0
1638176140000|2021-11-29 08:55:40|429.71|427.71|430.12|428.12|430.12|428.12|429.71|427.71|0
1638176150000|2021-11-29 08:55:50|429.71|427.71|429.31|427.31|429.71|427.71|429.31|427.31|0
1638176160000|2021-11-29 08:56:00|429.51|427.51|429.71|427.71|429.71|427.71|429.51|427.51|0
1638176170000|2021-11-29 08:56:10|429.51|427.51|429.31|427.31|429.51|427.51|429.31|427.31|0
1638176180000|2021-11-29 08:56:20|429.51|427.51|429.31|427.31|429.51|427.51|429.31|427.31|0
1638176190000|2021-11-29 08:56:30|429.2|427.2|429.31|427.31|429.31|427.31|429.11|427.11|0
1638176200000|2021-11-29 08:56:40|429.2|427.2|429.51|427.51|429.51|427.51|429.11|427.11|0
1638176210000|2021-11-29 08:56:50|429.4|427.4|429.2|427.2|429.4|427.4|429.2|427.2|0
1638176220000|2021-11-29 08:57:00|429.11|427.11|428.91|426.91|429.11|427.11|428.91|426.91|0
1638176230000|2021-11-29 08:57:10|429.11|427.11|429.31|427.31|429.31|427.31|429.11|427.11|0
1638176240000|2021-11-29 08:57:20|429.11|427.11|428.9|426.9|429.11|427.11|428.9|426.9|0
1638176260000|2021-11-29 08:57:40|428.7|426.7|428.7|426.7|428.7|426.7|428.7|426.7|0
1638176270000|2021-11-29 08:57:50|428.9|426.9|429.11|427.11|429.11|427.11|428.9|426.9|0
1638176280000|2021-11-29 08:58:00|428.9|426.9|429|427|429|427|428.9|426.9|0
1638176290000|2021-11-29 08:58:10|428.9|426.9|428.9|426.9|429|427|428.9|426.9|0
1638176300000|2021-11-29 08:58:20|428.7|426.7|428.4|426.4|428.7|426.7|428.3|426.3|0
1638176310000|2021-11-29 08:58:30|428.3|426.3|428.5|426.5|428.5|426.5|428.3|426.3|0
1638176320000|2021-11-29 08:58:40|428.7|426.7|429.31|427.31|429.31|427.31|428.7|426.7|0
1638176330000|2021-11-29 08:58:50|429.51|427.51|429.91|427.91|429.91|427.91|429.51|427.51|0
1638176340000|2021-11-29 08:59:00|430.52|428.52|430.72|428.72|430.72|428.72|430.41|428.41|0
1638176350000|2021-11-29 08:59:10|430.81|428.81|431.32|429.32|431.32|429.32|430.81|428.81|0
1638176360000|2021-11-29 08:59:20|431.12|429.12|431.52|429.52|431.52|429.52|431.12|429.12|0
1638176370000|2021-11-29 08:59:30|431.42|429.42|431.42|429.42|431.42|429.42|431.12|429.12|0
1638176380000|2021-11-29 08:59:40|431.52|429.52|431.93|429.93|431.93|429.93|431.52|429.52|0
1638176390000|2021-11-29 08:59:50|432.13|430.13|432.13|430.13|432.13|430.13|431.93|429.93|0
1638176400000|2021-11-29 09:00:00|432.33|430.33|430.31|428.31|432.33|430.33|430.21|428.21|0
1638176410000|2021-11-29 09:00:10|431.12|429.12|430.92|428.92|431.12|429.12|430.92|428.92|0
1638176420000|2021-11-29 09:00:20|431.22|429.22|431.32|429.32|431.52|429.52|431.22|429.22|0
1638176430000|2021-11-29 09:00:30|431.72|429.72|431.32|429.32|431.72|429.72|431.32|429.32|0
1638176440000|2021-11-29 09:00:40|431.22|429.22|431.32|429.32|431.32|429.32|431.12|429.12|0
1638176450000|2021-11-29 09:00:50|431.22|429.22|431.32|429.32|431.32|429.32|431.22|429.22|0
1638176460000|2021-11-29 09:01:00|431.82|429.82|431.72|429.72|431.93|429.93|431.72|429.72|0
1638176470000|2021-11-29 09:01:10|431.82|429.82|432.43|430.43|432.43|430.43|431.82|429.82|0
1638176480000|2021-11-29 09:01:20|432.53|430.53|432.73|430.73|432.73|430.73|432.53|430.53|0
1638176490000|2021-11-29 09:01:30|432.83|430.83|432.43|430.43|432.83|430.83|432.33|430.33|0
1638176500000|2021-11-29 09:01:40|432.53|430.53|432.43|430.43|432.53|430.53|432.43|430.43|0
1638176510000|2021-11-29 09:01:50|432.53|430.53|432.53|430.53|432.73|430.73|432.53|430.53|0
1638176520000|2021-11-29 09:02:00|432.73|430.73|432.94|430.94|433.03|431.03|432.73|430.73|0
1638176530000|2021-11-29 09:02:10|432.53|430.53|431.72|429.72|432.53|430.53|431.72|429.72|0
1638176540000|2021-11-29 09:02:20|431.12|429.12|431.32|429.32|431.32|429.32|431.12|429.12|0
1638176550000|2021-11-29 09:02:30|431.12|429.12|431.72|429.72|431.72|429.72|430.71|428.71|0
1638176560000|2021-11-29 09:02:40|431.92|429.92|431.12|429.12|431.92|429.92|431.12|429.12|0
1638176570000|2021-11-29 09:02:50|431.32|429.32|431.32|429.32|431.52|429.52|431.32|429.32|0
1638176580000|2021-11-29 09:03:00|431.21|429.21|430.92|428.92|431.21|429.21|430.81|428.81|0
1638176590000|2021-11-29 09:03:10|430.81|428.81|430.92|428.92|430.92|428.92|430.71|428.71|0
1638176600000|2021-11-29 09:03:20|430.71|428.71|430.71|428.71|430.92|428.92|430.71|428.71|0
1638176610000|2021-11-29 09:03:30|430.92|428.92|430.71|428.71|430.92|428.92|430.71|428.71|0
1638176620000|2021-11-29 09:03:40|430.91|428.91|430.71|428.71|430.91|428.91|430.71|428.71|0
1638176630000|2021-11-29 09:03:50|431.32|429.32|431.62|429.62|431.62|429.62|431.32|429.32|0
1638176640000|2021-11-29 09:04:00|431.72|429.72|430.91|428.91|431.72|429.72|430.91|428.91|0
1638176650000|2021-11-29 09:04:10|431.32|429.32|431.52|429.52|431.52|429.52|431.32|429.32|0
1638176660000|2021-11-29 09:04:20|431.72|429.72|431.62|429.62|431.72|429.72|431.52|429.52|0
1638176670000|2021-11-29 09:04:30|431.72|429.72|431.72|429.72|431.72|429.72|431.72|429.72|0
1638176680000|2021-11-29 09:04:40|431.52|429.52|431.52|429.52|431.52|429.52|431.52|429.52|0
1638176690000|2021-11-29 09:04:50|431.41|429.41|431.72|429.72|431.72|429.72|431.41|429.41|0
1638176700000|2021-11-29 09:05:00|431.62|429.62|431.52|429.52|431.72|429.72|431.52|429.52|0
1638176710000|2021-11-29 09:05:10|431.72|429.72|433.13|431.13|433.13|431.13|431.72|429.72|0
1638176720000|2021-11-29 09:05:20|433.03|431.03|433.13|431.13|433.34|431.34|433.03|431.03|0
1638176730000|2021-11-29 09:05:30|433.23|431.23|432.93|430.93|433.34|431.34|432.93|430.93|0
1638176740000|2021-11-29 09:05:40|432.73|430.73|432.93|430.93|432.93|430.93|432.73|430.73|0
1638176750000|2021-11-29 09:05:50|433.13|431.13|432.93|430.93|433.13|431.13|432.93|430.93|0
1638176760000|2021-11-29 09:06:00|432.83|430.83|433.54|431.54|433.54|431.54|432.83|430.83|0
1638176770000|2021-11-29 09:06:10|433.74|431.74|433.54|431.54|433.74|431.74|433.54|431.54|0
1638176780000|2021-11-29 09:06:20|433.94|431.94|434.14|432.14|434.14|432.14|433.94|431.94|0
1638176790000|2021-11-29 09:06:30|434.55|432.55|434.55|432.55|434.75|432.75|434.55|432.55|0
1638176800000|2021-11-29 09:06:40|434.14|432.14|434.75|432.75|434.75|432.75|434.14|432.14|0
1638176810000|2021-11-29 09:06:50|434.95|432.95|434.75|432.75|434.95|432.95|434.75|432.75|0
1638176820000|2021-11-29 09:07:00|434.95|432.95|434.75|432.75|435.16|433.16|434.75|432.75|0
1638176830000|2021-11-29 09:07:10|434.85|432.85|434.95|432.95|435.16|433.16|434.85|432.85|0
1638176840000|2021-11-29 09:07:20|434.75|432.75|434.75|432.75|434.75|432.75|434.55|432.55|0
1638176850000|2021-11-29 09:07:30|434.95|432.95|434.75|432.75|434.95|432.95|434.75|432.75|0
1638176860000|2021-11-29 09:07:40|434.65|432.65|434.35|432.35|434.65|432.65|434.35|432.35|0
1638176870000|2021-11-29 09:07:50|434.55|432.55|435.16|433.16|435.36|433.36|434.55|432.55|0
1638176880000|2021-11-29 09:08:00|435.36|433.36|435.56|433.56|435.76|433.76|435.36|433.36|0
1638176890000|2021-11-29 09:08:10|435.15|433.15|434.55|432.55|435.15|433.15|434.55|432.55|0
1638176900000|2021-11-29 09:08:20|434.64|432.64|434.55|432.55|434.64|432.64|434.35|432.35|0
1638176910000|2021-11-29 09:08:30|434.95|432.95|434.55|432.55|434.95|432.95|434.55|432.55|0
1638176920000|2021-11-29 09:08:40|434.64|432.64|435.15|433.15|435.15|433.15|434.64|432.64|0
1638176930000|2021-11-29 09:08:50|435.56|433.56|435.15|433.15|435.56|433.56|435.15|433.15|0
1638176940000|2021-11-29 09:09:00|434.95|432.95|434.95|432.95|434.95|432.95|434.75|432.75|0
1638176950000|2021-11-29 09:09:10|435.15|433.15|435.15|433.15|435.15|433.15|435.15|433.15|0
1638176960000|2021-11-29 09:09:20|434.95|432.95|434.95|432.95|435.15|433.15|434.95|432.95|0
1638176970000|2021-11-29 09:09:30|435.15|433.15|435.36|433.36|435.36|433.36|435.15|433.15|0
1638176980000|2021-11-29 09:09:40|435.56|433.56|435.36|433.36|435.56|433.56|435.36|433.36|0
1638176990000|2021-11-29 09:09:50|435.15|433.15|435.45|433.45|435.45|433.45|435.15|433.15|0
1638177000000|2021-11-29 09:10:00|435.76|433.76|435.15|433.15|435.76|433.76|435.15|433.15|0
1638177010000|2021-11-29 09:10:10|434.75|432.75|434.75|432.75|434.95|432.95|434.75|432.75|0
1638177020000|2021-11-29 09:10:20|434.95|432.95|434.75|432.75|434.95|432.95|434.55|432.55|0
1638177030000|2021-11-29 09:10:30|434.64|432.64|434.55|432.55|434.64|432.64|434.34|432.34|0
1638177040000|2021-11-29 09:10:40|434.44|432.44|434.34|432.34|434.55|432.55|434.34|432.34|0
1638177050000|2021-11-29 09:10:50|434.14|432.14|434.55|432.55|434.55|432.55|434.14|432.14|0
1638177060000|2021-11-29 09:11:00|434.95|432.95|434.95|432.95|434.95|432.95|434.95|432.95|0
1638177070000|2021-11-29 09:11:10|435.15|433.15|435.35|433.35|435.56|433.56|435.15|433.15|0
1638177080000|2021-11-29 09:11:20|436.16|434.16|436.37|434.37|436.37|434.37|436.16|434.16|0
1638177090000|2021-11-29 09:11:30|436.57|434.57|436.16|434.16|436.57|434.57|436.16|434.16|0
1638177100000|2021-11-29 09:11:40|435.96|433.96|436.37|434.37|436.37|434.37|435.96|433.96|0
1638177110000|2021-11-29 09:11:50|436.16|434.16|436.16|434.16|436.16|434.16|435.96|433.96|0
1638177120000|2021-11-29 09:12:00|436.37|434.37|436.37|434.37|436.46|434.46|436.37|434.37|0
1638177130000|2021-11-29 09:12:10|436.57|434.57|436.37|434.37|436.57|434.57|436.37|434.37|0
1638177140000|2021-11-29 09:12:20|436.77|434.77|436.97|434.97|437.18|435.18|436.77|434.77|0
1638177150000|2021-11-29 09:12:30|437.18|435.18|436.77|434.77|437.18|435.18|436.77|434.77|0
1638177160000|2021-11-29 09:12:40|437.18|435.18|436.77|434.77|437.18|435.18|436.77|434.77|0
1638177170000|2021-11-29 09:12:50|436.97|434.97|436.77|434.77|436.97|434.97|436.77|434.77|0
1638177180000|2021-11-29 09:13:00|437.18|435.18|436.77|434.77|437.18|435.18|436.77|434.77|0
1638177190000|2021-11-29 09:13:10|436.97|434.97|437.58|435.58|437.58|435.58|436.97|434.97|0
1638177200000|2021-11-29 09:13:20|437.79|435.79|438.6|436.6|438.6|436.6|437.79|435.79|0
1638177210000|2021-11-29 09:13:30|438.8|436.8|438.8|436.8|438.9|436.9|438.8|436.8|0
1638177220000|2021-11-29 09:13:40|438.6|436.6|437.79|435.79|438.6|436.6|437.79|435.79|0
1638177230000|2021-11-29 09:13:50|437.58|435.58|436.97|434.97|437.58|435.58|436.97|434.97|0
1638177240000|2021-11-29 09:14:00|436.77|434.77|436.87|434.87|436.87|434.87|436.57|434.57|0
1638177250000|2021-11-29 09:14:10|436.97|434.97|436.97|434.97|436.97|434.97|436.77|434.77|0
1638177260000|2021-11-29 09:14:20|436.87|434.87|436.57|434.57|436.87|434.87|436.57|434.57|0
1638177270000|2021-11-29 09:14:30|436.77|434.77|436.87|434.87|436.97|434.97|436.77|434.77|0
1638177280000|2021-11-29 09:14:40|436.77|434.77|436.66|434.66|436.77|434.77|436.57|434.57|0
1638177290000|2021-11-29 09:14:50|436.77|434.77|436.57|434.57|436.77|434.77|436.57|434.57|0
1638177300000|2021-11-29 09:15:00|436.97|434.97|436.57|434.57|437.18|435.18|436.57|434.57|0
1638177310000|2021-11-29 09:15:10|436.46|434.46|436.57|434.57|436.57|434.57|436.36|434.36|0
1638177320000|2021-11-29 09:15:20|436.77|434.77|437.07|435.07|437.38|435.38|436.77|434.77|0
1638177330000|2021-11-29 09:15:30|437.18|435.18|437.17|435.17|437.18|435.18|437.07|435.07|0
1638177340000|2021-11-29 09:15:40|437.07|435.07|437.38|435.38|437.38|435.38|437.07|435.07|0
1638177350000|2021-11-29 09:15:50|436.66|434.66|436.66|434.66|436.66|434.66|436.66|434.66|0
1638177360000|2021-11-29 09:16:00|436.57|434.57|437.17|435.17|437.17|435.17|436.57|434.57|0
1638177370000|2021-11-29 09:16:10|436.77|434.77|436.77|434.77|436.77|434.77|436.77|434.77|0
1638177390000|2021-11-29 09:16:30|436.57|434.57|436.16|434.16|436.57|434.57|436.16|434.16|0
1638177400000|2021-11-29 09:16:40|435.96|433.96|435.55|433.55|435.96|433.96|435.55|433.55|0
1638177410000|2021-11-29 09:16:50|435.76|433.76|435.55|433.55|435.76|433.76|435.35|433.35|0
1638177420000|2021-11-29 09:17:00|435.75|433.75|435.75|433.75|435.85|433.85|435.75|433.75|0
1638177430000|2021-11-29 09:17:10|435.96|433.96|436.05|434.05|436.05|434.05|435.75|433.75|0
1638177440000|2021-11-29 09:17:20|435.85|433.85|435.96|433.96|436.05|434.05|435.75|433.75|0
1638177450000|2021-11-29 09:17:30|435.85|433.85|435.75|433.75|435.96|433.96|435.75|433.75|0
1638177460000|2021-11-29 09:17:40|435.55|433.55|435.55|433.55|435.55|433.55|435.55|433.55|0
1638177470000|2021-11-29 09:17:50|435.35|433.35|434.74|432.74|435.35|433.35|434.74|432.74|0
1638177480000|2021-11-29 09:18:00|434.94|432.94|434.94|432.94|434.94|432.94|434.94|432.94|0
1638177490000|2021-11-29 09:18:10|435.15|433.15|434.74|432.74|435.15|433.15|434.74|432.74|0
1638177500000|2021-11-29 09:18:20|434.94|432.94|435.15|433.15|435.15|433.15|434.94|432.94|0
1638177510000|2021-11-29 09:18:30|434.74|432.74|434.34|432.34|434.74|432.74|434.34|432.34|0
1638177520000|2021-11-29 09:18:40|434.54|432.54|434.13|432.13|434.54|432.54|434.13|432.13|0
1638177530000|2021-11-29 09:18:50|433.93|431.93|433.53|431.53|433.93|431.93|433.53|431.53|0
1638177540000|2021-11-29 09:19:00|432.72|430.72|432.72|430.72|432.72|430.72|432.72|430.72|0
1638177550000|2021-11-29 09:19:10|433.12|431.12|433.22|431.22|433.22|431.22|432.92|430.92|0
1638177560000|2021-11-29 09:19:20|433.12|431.12|433.12|431.12|433.22|431.22|433.12|431.12|0
1638177570000|2021-11-29 09:19:30|433.53|431.53|433.32|431.32|433.62|431.62|433.32|431.32|0
1638177580000|2021-11-29 09:19:40|433.53|431.53|433.53|431.53|433.53|431.53|433.53|431.53|0
1638177590000|2021-11-29 09:19:50|433.12|431.12|433.53|431.53|433.53|431.53|433.12|431.12|0
1638177600000|2021-11-29 09:20:00|433.73|431.73|432.92|430.92|433.73|431.73|432.92|430.92|0
1638177610000|2021-11-29 09:20:10|432.72|430.72|432.72|430.72|432.81|430.81|432.72|430.72|0
1638177620000|2021-11-29 09:20:20|432.31|430.31|432.52|430.52|432.52|430.52|432.31|430.31|0
1638177630000|2021-11-29 09:20:30|432.31|430.31|433.02|431.02|433.12|431.12|432.31|430.31|0
1638177640000|2021-11-29 09:20:40|432.92|430.92|432.72|430.72|432.92|430.92|432.31|430.31|0
1638177650000|2021-11-29 09:20:50|432.52|430.52|432.51|430.51|432.52|430.52|432.51|430.51|0
1638177660000|2021-11-29 09:21:00|432.72|430.72|433.32|431.32|433.62|431.62|432.72|430.72|0
1638177670000|2021-11-29 09:21:10|433.53|431.53|432.72|430.72|433.53|431.53|432.72|430.72|0
1638177680000|2021-11-29 09:21:20|432.92|430.92|431.91|429.91|432.92|430.92|431.91|429.91|0
1638177690000|2021-11-29 09:21:30|432.11|430.11|432.51|430.51|432.51|430.51|432.11|430.11|0
1638177700000|2021-11-29 09:21:40|432.72|430.72|433.12|431.12|433.32|431.32|432.72|430.72|0
1638177710000|2021-11-29 09:21:50|433.02|431.02|432.31|430.31|433.02|431.02|432.31|430.31|0
1638177720000|2021-11-29 09:22:00|432.51|430.51|432.51|430.51|432.92|430.92|432.51|430.51|0
1638177730000|2021-11-29 09:22:10|432.81|430.81|432.92|430.92|432.92|430.92|432.81|430.81|0
1638177740000|2021-11-29 09:22:20|433.12|431.12|432.92|430.92|433.12|431.12|432.92|430.92|0
1638177750000|2021-11-29 09:22:30|433.12|431.12|432.61|430.61|433.12|431.12|432.41|430.41|0
1638177760000|2021-11-29 09:22:40|432.92|430.92|433.12|431.12|433.12|431.12|432.92|430.92|0
1638177770000|2021-11-29 09:22:50|432.92|430.92|433.12|431.12|433.12|431.12|432.92|430.92|0
1638177780000|2021-11-29 09:23:00|433.01|431.01|433.32|431.32|433.32|431.32|432.92|430.92|0
1638177790000|2021-11-29 09:23:10|433.42|431.42|433.32|431.32|433.52|431.52|433.32|431.32|0
1638177800000|2021-11-29 09:23:20|433.12|431.12|432.81|430.81|433.12|431.12|432.11|430.11|0
1638177810000|2021-11-29 09:23:30|433.22|431.22|432.92|430.92|433.32|431.32|432.92|430.92|0
1638177820000|2021-11-29 09:23:40|433.01|431.01|432.71|430.71|433.01|431.01|432.71|430.71|0
1638177830000|2021-11-29 09:23:50|432.51|430.51|433.12|431.12|433.12|431.12|432.51|430.51|0
1638177840000|2021-11-29 09:24:00|433.32|431.32|433.12|431.12|433.52|431.52|433.12|431.12|0
1638177850000|2021-11-29 09:24:10|433.32|431.32|433.72|431.72|433.72|431.72|433.32|431.32|0
1638177860000|2021-11-29 09:24:20|433.52|431.52|433.72|431.72|433.72|431.72|433.52|431.52|0
1638177870000|2021-11-29 09:24:30|433.82|431.82|433.82|431.82|433.82|431.82|433.82|431.82|0
1638177880000|2021-11-29 09:24:40|433.72|431.72|434.33|432.33|434.33|432.33|433.72|431.72|0
1638177890000|2021-11-29 09:24:50|434.83|432.83|434.94|432.94|434.94|432.94|434.74|432.74|0
1638177900000|2021-11-29 09:25:00|434.83|432.83|434.74|432.74|434.83|432.83|434.74|432.74|0
1638177910000|2021-11-29 09:25:10|434.53|432.53|434.43|432.43|434.53|432.53|434.43|432.43|0
1638177920000|2021-11-29 09:25:20|434.33|432.33|434.33|432.33|434.33|432.33|434.33|432.33|0
1638177930000|2021-11-29 09:25:30|434.53|432.53|434.13|432.13|434.53|432.53|434.13|432.13|0
1638177940000|2021-11-29 09:25:40|433.72|431.72|433.72|431.72|433.72|431.72|433.52|431.52|0
1638177950000|2021-11-29 09:25:50|434.33|432.33|433.93|431.93|434.33|432.33|433.93|431.93|0
1638177960000|2021-11-29 09:26:00|433.52|431.52|432.51|430.51|433.52|431.52|432.51|430.51|0
1638177970000|2021-11-29 09:26:10|432.31|430.31|432.31|430.31|432.51|430.51|432.31|430.31|0
1638177980000|2021-11-29 09:26:20|432.51|430.51|432.41|430.41|432.51|430.51|431.9|429.9|0
1638177990000|2021-11-29 09:26:30|432.31|430.31|432.41|430.41|432.41|430.41|432.31|430.31|0
1638178000000|2021-11-29 09:26:40|432.51|430.51|433.32|431.32|433.32|431.32|432.51|430.51|0
1638178010000|2021-11-29 09:26:50|433.12|431.12|432.91|430.91|433.52|431.52|432.91|430.91|0
1638178020000|2021-11-29 09:27:00|432.71|430.71|431.9|429.9|432.71|430.71|431.9|429.9|0
1638178030000|2021-11-29 09:27:10|431.7|429.7|432|430|432.11|430.11|431.7|429.7|0
1638178040000|2021-11-29 09:27:20|432.51|430.51|433.12|431.12|433.12|431.12|432.51|430.51|0
1638178050000|2021-11-29 09:27:30|432.71|430.71|432.71|430.71|432.71|430.71|432.71|430.71|0
1638178060000|2021-11-29 09:27:40|432.91|430.91|433.32|431.32|433.32|431.32|432.91|430.91|0
1638178070000|2021-11-29 09:27:50|433.52|431.52|433.32|431.32|433.52|431.52|433.32|431.32|0
1638178080000|2021-11-29 09:28:00|432.71|430.71|432.51|430.51|432.81|430.81|432.51|430.51|0
1638178090000|2021-11-29 09:28:10|432.71|430.71|432.71|430.71|432.91|430.91|432.71|430.71|0
1638178100000|2021-11-29 09:28:20|432.51|430.51|432.61|430.61|432.61|430.61|432.31|430.31|0
1638178110000|2021-11-29 09:28:30|433.11|431.11|432.91|430.91|433.11|431.11|432.81|430.81|0
1638178120000|2021-11-29 09:28:40|433.01|431.01|433.72|431.72|433.72|431.72|433.01|431.01|0
1638178130000|2021-11-29 09:28:50|433.32|431.32|433.52|431.52|433.52|431.52|433.21|431.21|0
1638178140000|2021-11-29 09:29:00|433.72|431.72|432.71|430.71|433.72|431.72|432.71|430.71|0
1638178150000|2021-11-29 09:29:10|432.81|430.81|432.31|430.31|432.91|430.91|432.31|430.31|0
1638178160000|2021-11-29 09:29:20|432.71|430.71|432.71|430.71|432.71|430.71|432.71|430.71|0
1638178170000|2021-11-29 09:29:30|432.91|430.91|433.01|431.01|433.41|431.41|432.91|430.91|0
1638178180000|2021-11-29 09:29:40|433.32|431.32|433.72|431.72|433.72|431.72|433.32|431.32|0
1638178190000|2021-11-29 09:29:50|433.92|431.92|434.12|432.12|434.12|432.12|433.82|431.82|0
1638178200000|2021-11-29 09:30:00|434.33|432.33|434.53|432.53|434.53|432.53|434.33|432.33|0
1638178210000|2021-11-29 09:30:10|433.92|431.92|433.32|431.32|433.92|431.92|433.32|431.32|0
1638178220000|2021-11-29 09:30:20|433.41|431.41|433.32|431.32|433.41|431.41|433.32|431.32|0
1638178230000|2021-11-29 09:30:30|433.21|431.21|432.91|430.91|433.21|431.21|432.91|430.91|0
1638178240000|2021-11-29 09:30:40|432.51|430.51|433.11|431.11|433.11|431.11|432.51|430.51|0
1638178250000|2021-11-29 09:30:50|433.52|431.52|433.31|431.31|433.52|431.52|433.31|431.31|0
1638178260000|2021-11-29 09:31:00|433.11|431.11|433.11|431.11|433.11|431.11|433.11|431.11|0
1638178270000|2021-11-29 09:31:10|433.31|431.31|432.71|430.71|433.31|431.31|432.71|430.71|0
1638178280000|2021-11-29 09:31:20|432.6|430.6|432.71|430.71|432.71|430.71|432.51|430.51|0
1638178290000|2021-11-29 09:31:30|432.91|430.91|432.71|430.71|432.91|430.91|432.71|430.71|0
1638178300000|2021-11-29 09:31:40|432.91|430.91|432.71|430.71|432.91|430.91|432.71|430.71|0
1638178310000|2021-11-29 09:31:50|432.91|430.91|432.71|430.71|432.91|430.91|432.71|430.71|0
1638178320000|2021-11-29 09:32:00|432.6|430.6|432.3|430.3|432.6|430.6|432.3|430.3|0
1638178330000|2021-11-29 09:32:10|432.1|430.1|431.29|429.29|432.1|430.1|431.29|429.29|0
1638178340000|2021-11-29 09:32:20|430.69|428.69|430.69|428.69|430.69|428.69|430.29|428.29|0
1638178350000|2021-11-29 09:32:30|430.49|428.49|430.08|428.08|430.49|428.49|430.08|428.08|0
1638178360000|2021-11-29 09:32:40|430.49|428.49|430.28|428.28|430.49|428.49|430.28|428.28|0
1638178370000|2021-11-29 09:32:50|430.49|428.49|429.88|427.88|430.49|428.49|429.88|427.88|0
1638178380000|2021-11-29 09:33:00|430.08|428.08|430.69|428.69|430.69|428.69|429.88|427.88|0
1638178390000|2021-11-29 09:33:10|430.28|428.28|430.28|428.28|430.69|428.69|430.28|428.28|0
1638178400000|2021-11-29 09:33:20|429.88|427.88|429.88|427.88|429.88|427.88|429.88|427.88|0
1638178410000|2021-11-29 09:33:30|430.08|428.08|430.08|428.08|430.08|428.08|429.98|427.98|0
1638178420000|2021-11-29 09:33:40|429.88|427.88|429.68|427.68|429.88|427.88|429.68|427.68|0
1638178430000|2021-11-29 09:33:50|429.88|427.88|429.88|427.88|429.88|427.88|429.68|427.68|0
1638178440000|2021-11-29 09:34:00|430.49|428.49|430.08|428.08|430.49|428.49|429.88|427.88|0
1638178450000|2021-11-29 09:34:10|430.18|428.18|430.69|428.69|430.69|428.69|430.18|428.18|0
1638178460000|2021-11-29 09:34:20|430.49|428.49|430.69|428.69|430.69|428.69|430.49|428.49|0
1638178470000|2021-11-29 09:34:30|430.28|428.28|429.88|427.88|430.48|428.48|429.88|427.88|0
1638178480000|2021-11-29 09:34:40|430.08|428.08|430.69|428.69|430.69|428.69|430.08|428.08|0
1638178490000|2021-11-29 09:34:50|430.89|428.89|430.69|428.69|430.89|428.89|430.48|428.48|0
1638178500000|2021-11-29 09:35:00|430.89|428.89|430.48|428.48|430.89|428.89|430.38|428.38|0
1638178510000|2021-11-29 09:35:10|430.28|428.28|430.48|428.48|430.48|428.48|430.28|428.28|0
1638178520000|2021-11-29 09:35:20|430.69|428.69|430.08|428.08|430.69|428.69|430.08|428.08|0
1638178530000|2021-11-29 09:35:30|429.88|427.88|430.08|428.08|430.08|428.08|429.88|427.88|0
1638178540000|2021-11-29 09:35:40|429.88|427.88|430.48|428.48|430.48|428.48|429.88|427.88|0
1638178550000|2021-11-29 09:35:50|430.28|428.28|430.28|428.28|430.48|428.48|430.28|428.28|0
1638178560000|2021-11-29 09:36:00|430.08|428.08|429.68|427.68|430.08|428.08|429.68|427.68|0
1638178570000|2021-11-29 09:36:10|429.88|427.88|429.88|427.88|430.08|428.08|429.88|427.88|0
1638178580000|2021-11-29 09:36:20|429.48|427.48|429.48|427.48|429.77|427.77|429.48|427.48|0
1638178590000|2021-11-29 09:36:30|429.68|427.68|429.68|427.68|429.88|427.88|429.68|427.68|0
1638178600000|2021-11-29 09:36:40|429.88|427.88|429.97|427.97|430.08|428.08|429.88|427.88|0
1638178610000|2021-11-29 09:36:50|430.28|428.28|429.88|427.88|430.28|428.28|429.88|427.88|0
1638178620000|2021-11-29 09:37:00|429.68|427.68|430.28|428.28|430.28|428.28|429.48|427.48|0
1638178630000|2021-11-29 09:37:10|430.08|428.08|430.08|428.08|430.28|428.28|430.08|428.08|0
1638178640000|2021-11-29 09:37:20|430.28|428.28|430.28|428.28|430.28|428.28|429.88|427.88|0
1638178650000|2021-11-29 09:37:30|430.08|428.08|429.77|427.77|430.08|428.08|429.57|427.57|0
1638178660000|2021-11-29 09:37:40|429.68|427.68|429.88|427.88|429.88|427.88|429.68|427.68|0
1638178670000|2021-11-29 09:37:50|429.47|427.47|428.97|426.97|429.47|427.47|428.87|426.87|0
1638178680000|2021-11-29 09:38:00|428.87|426.87|428.87|426.87|429.07|427.07|428.87|426.87|0
1638178690000|2021-11-29 09:38:10|429.27|427.27|429.27|427.27|429.27|427.27|429.27|427.27|0
1638178700000|2021-11-29 09:38:20|429.07|427.07|429.27|427.27|429.27|427.27|428.87|426.87|0
1638178710000|2021-11-29 09:38:30|429.17|427.17|429.07|427.07|429.27|427.27|429.07|427.07|0
1638178720000|2021-11-29 09:38:40|429.17|427.17|428.97|426.97|429.17|427.17|428.87|426.87|0
1638178730000|2021-11-29 09:38:50|429.07|427.07|428.87|426.87|429.07|427.07|428.67|426.67|0
1638178740000|2021-11-29 09:39:00|429.07|427.07|428.87|426.87|429.07|427.07|428.87|426.87|0
1638178750000|2021-11-29 09:39:10|429.07|427.07|429.27|427.27|429.27|427.27|428.87|426.87|0
1638178760000|2021-11-29 09:39:20|429.67|427.67|429.47|427.47|429.88|427.88|429.47|427.47|0
1638178770000|2021-11-29 09:39:30|429.27|427.27|429.27|427.27|429.27|427.27|429.27|427.27|0
1638178780000|2021-11-29 09:39:40|429.47|427.47|429.37|427.37|429.47|427.47|429.37|427.37|0
1638178790000|2021-11-29 09:39:50|429.67|427.67|429.67|427.67|429.67|427.67|429.47|427.47|0
1638178800000|2021-11-29 09:40:00|429.27|427.27|429.27|427.27|429.27|427.27|429.27|427.27|0
1638178810000|2021-11-29 09:40:10|428.87|426.87|428.67|426.67|429.07|427.07|428.67|426.67|0
1638178820000|2021-11-29 09:40:20|428.87|426.87|429.47|427.47|429.47|427.47|428.87|426.87|0
1638178830000|2021-11-29 09:40:30|429.27|427.27|429.47|427.47|429.47|427.47|429.27|427.27|0
1638178840000|2021-11-29 09:40:40|429.87|427.87|429.47|427.47|429.97|427.97|429.47|427.47|0
1638178850000|2021-11-29 09:40:50|429.37|427.37|429.27|427.27|429.47|427.47|429.27|427.27|0
1638178860000|2021-11-29 09:41:00|429.07|427.07|429.27|427.27|429.27|427.27|429.07|427.07|0
1638178870000|2021-11-29 09:41:10|429.47|427.47|429.67|427.67|429.77|427.77|429.47|427.47|0
1638178880000|2021-11-29 09:41:20|429.87|427.87|429.87|427.87|429.87|427.87|429.87|427.87|0
1638178890000|2021-11-29 09:41:30|430.08|428.08|430.08|428.08|430.28|428.28|429.97|427.97|0
1638178900000|2021-11-29 09:41:40|430.28|428.28|430.28|428.28|430.48|428.48|430.28|428.28|0
1638178910000|2021-11-29 09:41:50|430.08|428.08|429.67|427.67|430.28|428.28|429.67|427.67|0
1638178920000|2021-11-29 09:42:00|428.87|426.87|428.66|426.66|429.07|427.07|428.66|426.66|0
1638178930000|2021-11-29 09:42:10|428.87|426.87|429.07|427.07|429.07|427.07|428.87|426.87|0
1638178940000|2021-11-29 09:42:20|428.66|426.66|428.66|426.66|428.66|426.66|428.66|426.66|0
1638178950000|2021-11-29 09:42:30|428.87|426.87|428.46|426.46|428.87|426.87|428.46|426.46|0
1638178970000|2021-11-29 09:42:50|428.66|426.66|428.46|426.46|428.66|426.66|428.46|426.46|0
1638178980000|2021-11-29 09:43:00|428.87|426.87|428.66|426.66|428.87|426.87|428.66|426.66|0
1638178990000|2021-11-29 09:43:10|428.87|426.87|428.46|426.46|428.87|426.87|428.46|426.46|0
1638179000000|2021-11-29 09:43:20|428.56|426.56|428.26|426.26|428.56|426.56|428.26|426.26|0
1638179010000|2021-11-29 09:43:30|428.06|426.06|428.16|426.16|428.26|426.26|428.06|426.06|0
1638179020000|2021-11-29 09:43:40|428.46|426.46|428.86|426.86|428.86|426.86|428.46|426.46|0
1638179030000|2021-11-29 09:43:50|428.66|426.66|428.66|426.66|429.07|427.07|428.66|426.66|0
1638179060000|2021-11-29 09:44:20|429.07|427.07|428.86|426.86|429.07|427.07|428.86|426.86|0
1638179070000|2021-11-29 09:44:30|429.27|427.27|429.07|427.07|429.27|427.27|429.07|427.07|0
1638179080000|2021-11-29 09:44:40|428.66|426.66|429.07|427.07|429.07|427.07|428.66|426.66|0
1638179090000|2021-11-29 09:44:50|429.27|427.27|429.27|427.27|429.27|427.27|428.86|426.86|0
1638179100000|2021-11-29 09:45:00|428.86|426.86|428.86|426.86|428.86|426.86|428.66|426.66|0
1638179110000|2021-11-29 09:45:10|428.96|426.96|428.66|426.66|428.96|426.96|428.66|426.66|0
1638179120000|2021-11-29 09:45:20|428.86|426.86|429.27|427.27|429.27|427.27|428.86|426.86|0
1638179130000|2021-11-29 09:45:30|429.67|427.67|429.56|427.56|429.77|427.77|429.56|427.56|0
1638179140000|2021-11-29 09:45:40|429.67|427.67|429.67|427.67|429.67|427.67|429.56|427.56|0
1638179150000|2021-11-29 09:45:50|429.47|427.47|429.47|427.47|429.67|427.67|429.47|427.47|0
1638179160000|2021-11-29 09:46:00|429.67|427.67|429.27|427.27|429.67|427.67|429.06|427.06|0
1638179170000|2021-11-29 09:46:10|428.86|426.86|428.66|426.66|428.96|426.96|428.66|426.66|0
1638179190000|2021-11-29 09:46:30|428.76|426.76|428.86|426.86|428.86|426.86|428.76|426.76|0
1638179200000|2021-11-29 09:46:40|429.16|427.16|428.86|426.86|429.16|427.16|428.86|426.86|0
1638179210000|2021-11-29 09:46:50|428.96|426.96|429.06|427.06|429.06|427.06|428.96|426.96|0
1638179220000|2021-11-29 09:47:00|429.26|427.26|429.26|427.26|429.26|427.26|429.26|427.26|0
1638179230000|2021-11-29 09:47:10|429.47|427.47|429.06|427.06|429.47|427.47|429.06|427.06|0
1638179240000|2021-11-29 09:47:20|428.96|426.96|428.66|426.66|428.96|426.96|428.66|426.66|0
1638179260000|2021-11-29 09:47:40|428.15|426.15|428.46|426.46|428.46|426.46|428.06|426.06|0
1638179270000|2021-11-29 09:47:50|429.06|427.06|428.86|426.86|429.06|427.06|428.86|426.86|0
1638179280000|2021-11-29 09:48:00|428.66|426.66|428.66|426.66|428.66|426.66|428.66|426.66|0
1638179290000|2021-11-29 09:48:10|429.26|427.26|429.26|427.26|429.26|427.26|429.26|427.26|0
1638179300000|2021-11-29 09:48:20|428.66|426.66|428.86|426.86|428.86|426.86|428.66|426.66|0
1638179310000|2021-11-29 09:48:30|428.96|426.96|428.66|426.66|429.06|427.06|428.66|426.66|0
1638179320000|2021-11-29 09:48:40|428.86|426.86|429.26|427.26|429.26|427.26|428.66|426.66|0
1638179330000|2021-11-29 09:48:50|429.06|427.06|428.76|426.76|429.06|427.06|428.66|426.66|0
1638179340000|2021-11-29 09:49:00|428.86|426.86|428.86|426.86|428.86|426.86|428.66|426.66|0
1638179350000|2021-11-29 09:49:10|429.06|427.06|429.06|427.06|429.06|427.06|429.06|427.06|0
1638179360000|2021-11-29 09:49:20|428.86|426.86|429.06|427.06|429.06|427.06|428.86|426.86|0
1638179370000|2021-11-29 09:49:30|429.26|427.26|429.67|427.67|429.67|427.67|429.26|427.26|0
1638179390000|2021-11-29 09:49:50|429.06|427.06|429.26|427.26|429.26|427.26|429.06|427.06|0
1638179400000|2021-11-29 09:50:00|429.67|427.67|429.67|427.67|429.67|427.67|429.46|427.46|0
1638179410000|2021-11-29 09:50:10|429.56|427.56|429.46|427.46|429.56|427.56|429.46|427.46|0
1638179420000|2021-11-29 09:50:20|429.67|427.67|429.46|427.46|429.67|427.67|429.46|427.46|0
1638179430000|2021-11-29 09:50:30|429.56|427.56|430.07|428.07|430.07|428.07|429.56|427.56|0
1638179440000|2021-11-29 09:50:40|430.27|428.27|430.67|428.67|430.67|428.67|430.27|428.27|0
1638179450000|2021-11-29 09:50:50|430.87|428.87|430.47|428.47|430.87|428.87|430.47|428.47|0
1638179460000|2021-11-29 09:51:00|430.57|428.57|430.47|428.47|430.67|428.67|430.47|428.47|0
1638179470000|2021-11-29 09:51:10|430.27|428.27|430.27|428.27|430.27|428.27|430.07|428.07|0
1638179480000|2021-11-29 09:51:20|430.67|428.67|430.67|428.67|430.67|428.67|430.67|428.67|0
1638179490000|2021-11-29 09:51:30|430.47|428.47|430.47|428.47|430.47|428.47|430.27|428.27|0
1638179500000|2021-11-29 09:51:40|429.66|427.66|428.86|426.86|429.66|427.66|428.86|426.86|0
1638179510000|2021-11-29 09:51:50|429.36|427.36|429.56|427.56|429.56|427.56|429.36|427.36|0
1638179520000|2021-11-29 09:52:00|429.46|427.46|429.26|427.26|429.46|427.46|429.06|427.06|0
1638179530000|2021-11-29 09:52:10|429.06|427.06|429.06|427.06|429.06|427.06|428.86|426.86|0
1638179540000|2021-11-29 09:52:20|428.66|426.66|429.26|427.26|429.36|427.36|428.66|426.66|0
1638179550000|2021-11-29 09:52:30|428.86|426.86|428.66|426.66|428.86|426.86|428.66|426.66|0
1638179560000|2021-11-29 09:52:40|428.45|426.45|428.25|426.25|428.45|426.45|428.25|426.25|0
1638179570000|2021-11-29 09:52:50|428.45|426.45|428.25|426.25|428.45|426.45|428.25|426.25|0
1638179580000|2021-11-29 09:53:00|428.05|426.05|428.25|426.25|428.25|426.25|428.05|426.05|0
1638179590000|2021-11-29 09:53:10|427.85|425.85|427.85|425.85|427.85|425.85|427.85|425.85|0
1638179610000|2021-11-29 09:53:30|428.05|426.05|427.85|425.85|428.05|426.05|427.85|425.85|0
1638179620000|2021-11-29 09:53:40|427.65|425.65|427.65|425.65|427.65|425.65|427.65|425.65|0
1638179630000|2021-11-29 09:53:50|427.85|425.85|428.05|426.05|428.05|426.05|427.85|425.85|0
1638179640000|2021-11-29 09:54:00|427.65|425.65|427.85|425.85|428.05|426.05|427.65|425.65|0
1638179650000|2021-11-29 09:54:10|428.05|426.05|428.05|426.05|428.05|426.05|428.05|426.05|0
1638179660000|2021-11-29 09:54:20|428.25|426.25|428.05|426.05|428.25|426.25|428.05|426.05|0
1638179670000|2021-11-29 09:54:30|427.85|425.85|428.05|426.05|428.25|426.25|427.85|425.85|0
1638179680000|2021-11-29 09:54:40|428.25|426.25|428.05|426.05|428.25|426.25|428.05|426.05|0
1638179690000|2021-11-29 09:54:50|428.25|426.25|428.25|426.25|428.25|426.25|428.05|426.05|0
1638179700000|2021-11-29 09:55:00|428.45|426.45|428.05|426.05|428.45|426.45|428.05|426.05|0
1638179710000|2021-11-29 09:55:10|428.25|426.25|428.85|426.85|428.86|426.86|428.25|426.25|0
1638179720000|2021-11-29 09:55:20|428.05|426.05|428.65|426.65|428.65|426.65|428.05|426.05|0
1638179730000|2021-11-29 09:55:30|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1638179740000|2021-11-29 09:55:40|428.65|426.65|428.85|426.85|428.85|426.85|428.65|426.65|0
1638179750000|2021-11-29 09:55:50|429.06|427.06|429.06|427.06|429.06|427.06|428.85|426.85|0
1638179760000|2021-11-29 09:56:00|428.85|426.85|429.15|427.15|429.15|427.15|428.85|426.85|0
1638179770000|2021-11-29 09:56:10|429.26|427.26|429.06|427.06|429.26|427.26|429.06|427.06|0
1638179780000|2021-11-29 09:56:20|429.26|427.26|428.85|426.85|429.26|427.26|428.85|426.85|0
1638179790000|2021-11-29 09:56:30|428.65|426.65|428.75|426.75|428.85|426.85|428.65|426.65|0
1638179800000|2021-11-29 09:56:40|428.65|426.65|428.65|426.65|428.65|426.65|428.65|426.65|0
1638179810000|2021-11-29 09:56:50|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1638179820000|2021-11-29 09:57:00|428.35|426.35|428.35|426.35|428.35|426.35|428.35|426.35|0
1638179830000|2021-11-29 09:57:10|428.25|426.25|428.45|426.45|428.45|426.45|428.25|426.25|0
1638179840000|2021-11-29 09:57:20|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1638179850000|2021-11-29 09:57:30|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1638179870000|2021-11-29 09:57:50|428.65|426.65|428.65|426.65|428.65|426.65|428.55|426.55|0
1638179880000|2021-11-29 09:58:00|428.45|426.45|428.85|426.85|428.85|426.85|428.25|426.25|0
1638179890000|2021-11-29 09:58:10|428.65|426.65|428.25|426.25|428.65|426.65|428.25|426.25|0
1638179900000|2021-11-29 09:58:20|428.34|426.34|428.34|426.34|428.34|426.34|428.34|426.34|0
1638179910000|2021-11-29 09:58:30|428.45|426.45|428.05|426.05|428.45|426.45|428.05|426.05|0
1638179920000|2021-11-29 09:58:40|428.14|426.14|428.14|426.14|428.14|426.14|428.14|426.14|0
1638179930000|2021-11-29 09:58:50|428.25|426.25|428.05|426.05|428.25|426.25|428.05|426.05|0
1638179940000|2021-11-29 09:59:00|427.85|425.85|428.05|426.05|428.05|426.05|427.64|425.64|0
1638179950000|2021-11-29 09:59:10|427.85|425.85|427.85|425.85|427.85|425.85|427.74|425.74|0
1638179960000|2021-11-29 09:59:20|427.44|425.44|427.44|425.44|427.44|425.44|427.44|425.44|0
1638179980000|2021-11-29 09:59:40|427.24|425.24|427.24|425.24|427.24|425.24|427.24|425.24|0
1638179990000|2021-11-29 09:59:50|427.04|425.04|427.24|425.24|427.24|425.24|427.04|425.04|0
1638180000000|2021-11-29 10:00:00|427.64|425.64|427.24|425.24|427.64|425.64|427.24|425.24|0
1638180010000|2021-11-29 10:00:10|427.44|425.44|427.24|425.24|427.44|425.44|427.24|425.24|0
1638180020000|2021-11-29 10:00:20|427.44|425.44|427.44|425.44|427.64|425.64|427.44|425.44|0
1638180030000|2021-11-29 10:00:30|427.64|425.64|427.84|425.84|427.84|425.84|427.64|425.64|0
1638180040000|2021-11-29 10:00:40|428.05|426.05|428.05|426.05|428.05|426.05|428.05|426.05|0
1638180050000|2021-11-29 10:00:50|428.34|426.34|428.45|426.45|428.45|426.45|428.34|426.34|0
1638180060000|2021-11-29 10:01:00|428.34|426.34|428.45|426.45|428.54|426.54|428.34|426.34|0
1638180070000|2021-11-29 10:01:10|428.65|426.65|428.45|426.45|428.65|426.65|428.45|426.45|0
1638180080000|2021-11-29 10:01:20|428.25|426.25|428.45|426.45|428.45|426.45|428.25|426.25|0
1638180090000|2021-11-29 10:01:30|428.65|426.65|428.85|426.85|428.85|426.85|428.65|426.65|0
1638180100000|2021-11-29 10:01:40|428.45|426.45|428.74|426.74|428.74|426.74|428.45|426.45|0
1638180110000|2021-11-29 10:01:50|428.65|426.65|428.95|426.95|428.95|426.95|428.65|426.65|0
1638180120000|2021-11-29 10:02:00|428.85|426.85|428.85|426.85|428.85|426.85|428.65|426.65|0
1638180130000|2021-11-29 10:02:10|428.74|426.74|428.85|426.85|428.85|426.85|428.74|426.74|0
1638180140000|2021-11-29 10:02:20|428.45|426.45|428.24|426.24|428.45|426.45|428.24|426.24|0
1638180150000|2021-11-29 10:02:30|428.45|426.45|428.65|426.65|428.65|426.65|428.45|426.45|0
1638180160000|2021-11-29 10:02:40|428.24|426.24|428.74|426.74|428.74|426.74|428.24|426.24|0
1638180170000|2021-11-29 10:02:50|428.65|426.65|429.05|427.05|429.05|427.05|428.65|426.65|0
1638180180000|2021-11-29 10:03:00|428.85|426.85|428.85|426.85|428.85|426.85|428.85|426.85|0
1638180190000|2021-11-29 10:03:10|429.05|427.05|429.25|427.25|429.25|427.25|429.05|427.05|0
1638180200000|2021-11-29 10:03:20|429.05|427.05|428.65|426.65|429.05|427.05|428.65|426.65|0
1638180210000|2021-11-29 10:03:30|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1638180220000|2021-11-29 10:03:40|428.34|426.34|428.94|426.94|428.94|426.94|428.34|426.34|0
1638180230000|2021-11-29 10:03:50|428.85|426.85|428.85|426.85|428.85|426.85|428.65|426.65|0
1638180240000|2021-11-29 10:04:00|429.45|427.45|429.45|427.45|429.45|427.45|429.45|427.45|0
1638180250000|2021-11-29 10:04:10|429.95|427.95|430.06|428.06|430.06|428.06|429.95|427.95|0
1638180260000|2021-11-29 10:04:20|429.45|427.45|429.65|427.65|429.65|427.65|429.45|427.45|0
1638180270000|2021-11-29 10:04:30|429.85|427.85|430.15|428.15|430.15|428.15|429.85|427.85|0
1638180280000|2021-11-29 10:04:40|430.56|428.56|430.26|428.26|430.66|428.66|430.26|428.26|0
1638180290000|2021-11-29 10:04:50|430.15|428.15|430.26|428.26|430.26|428.26|429.85|427.85|0
1638180300000|2021-11-29 10:05:00|430.35|428.35|430.86|428.86|430.86|428.86|430.35|428.35|0
1638180310000|2021-11-29 10:05:10|430.26|428.26|430.06|428.06|430.26|428.26|430.06|428.06|0
1638180320000|2021-11-29 10:05:20|429.65|427.65|430.56|428.56|430.56|428.56|429.65|427.65|0
1638180330000|2021-11-29 10:05:30|430.46|428.46|430.26|428.26|430.66|428.66|430.26|428.26|0
1638180340000|2021-11-29 10:05:40|430.46|428.46|430.66|428.66|430.66|428.66|430.46|428.46|0
1638180350000|2021-11-29 10:05:50|430.86|428.86|431.06|429.06|431.06|429.06|430.66|428.66|0
1638180360000|2021-11-29 10:06:00|430.35|428.35|430.46|428.46|430.46|428.46|430.26|428.26|0
1638180370000|2021-11-29 10:06:10|430.66|428.66|430.46|428.46|430.66|428.66|430.46|428.46|0
1638180380000|2021-11-29 10:06:20|430.55|428.55|430.46|428.46|430.55|428.55|430.46|428.46|0
1638180390000|2021-11-29 10:06:30|430.26|428.26|429.85|427.85|430.26|428.26|429.85|427.85|0
1638180400000|2021-11-29 10:06:40|430.05|428.05|429.45|427.45|430.05|428.05|429.45|427.45|0
1638180410000|2021-11-29 10:06:50|429.65|427.65|429.45|427.45|429.65|427.65|429.45|427.45|0
1638180430000|2021-11-29 10:07:10|429.65|427.65|429.45|427.45|429.65|427.65|429.45|427.45|0
1638180440000|2021-11-29 10:07:20|429.65|427.65|430.05|428.05|430.05|428.05|429.65|427.65|0
1638180450000|2021-11-29 10:07:30|429.85|427.85|429.25|427.25|429.85|427.85|429.25|427.25|0
1638180470000|2021-11-29 10:07:50|429.65|427.65|430.05|428.05|430.05|428.05|429.65|427.65|0
1638180480000|2021-11-29 10:08:00|429.65|427.65|429.85|427.85|429.85|427.85|429.65|427.65|0
1638180490000|2021-11-29 10:08:10|430.05|428.05|429.54|427.54|430.05|428.05|429.45|427.45|0
1638180500000|2021-11-29 10:08:20|429.45|427.45|429.34|427.34|429.45|427.45|429.25|427.25|0
1638180510000|2021-11-29 10:08:30|429.45|427.45|429.85|427.85|429.85|427.85|429.45|427.45|0
1638180520000|2021-11-29 10:08:40|430.05|428.05|430.05|428.05|430.05|428.05|430.05|428.05|0
1638180530000|2021-11-29 10:08:50|429.95|427.95|430.05|428.05|430.05|428.05|429.85|427.85|0
1638180540000|2021-11-29 10:09:00|430.55|428.55|430.66|428.66|430.66|428.66|430.35|428.35|0
1638180550000|2021-11-29 10:09:10|430.46|428.46|430.25|428.25|430.46|428.46|430.25|428.25|0
1638180560000|2021-11-29 10:09:20|429.65|427.65|429.65|427.65|429.65|427.65|429.65|427.65|0
1638180570000|2021-11-29 10:09:30|429.85|427.85|430.05|428.05|430.05|428.05|429.75|427.75|0
1638180580000|2021-11-29 10:09:40|430.45|428.45|430.45|428.45|430.66|428.66|430.35|428.35|0
1638180590000|2021-11-29 10:09:50|430.35|428.35|430.66|428.66|430.66|428.66|430.35|428.35|0
1638180600000|2021-11-29 10:10:00|430.86|428.86|430.66|428.66|430.86|428.86|430.66|428.66|0
1638180610000|2021-11-29 10:10:10|430.86|428.86|430.86|428.86|430.86|428.86|430.86|428.86|0
1638180620000|2021-11-29 10:10:20|430.66|428.66|430.45|428.45|430.66|428.66|430.25|428.25|0
1638180630000|2021-11-29 10:10:30|430.66|428.66|431.06|429.06|431.06|429.06|430.66|428.66|0
1638180640000|2021-11-29 10:10:40|430.86|428.86|430.35|428.35|430.86|428.86|430.35|428.35|0
1638180650000|2021-11-29 10:10:50|430.25|428.25|430.55|428.55|430.55|428.55|430.25|428.25|0
1638180660000|2021-11-29 10:11:00|430.45|428.45|430.45|428.45|430.55|428.55|430.45|428.45|0
1638180670000|2021-11-29 10:11:10|430.05|428.05|430.25|428.25|430.25|428.25|430.05|428.05|0
1638180680000|2021-11-29 10:11:20|430.05|428.05|430.15|428.15|430.15|428.15|430.05|428.05|0
1638180690000|2021-11-29 10:11:30|430.05|428.05|430.45|428.45|430.45|428.45|430.05|428.05|0
1638180700000|2021-11-29 10:11:40|430.55|428.55|430.45|428.45|430.55|428.55|430.45|428.45|0
1638180710000|2021-11-29 10:11:50|430.25|428.25|430.05|428.05|430.25|428.25|430.05|428.05|0
1638180720000|2021-11-29 10:12:00|430.45|428.45|430.45|428.45|430.45|428.45|430.35|428.35|0
1638180730000|2021-11-29 10:12:10|430.25|428.25|430.05|428.05|430.25|428.25|430.05|428.05|0
1638180750000|2021-11-29 10:12:30|429.94|427.94|430.25|428.25|430.25|428.25|429.94|427.94|0
1638180760000|2021-11-29 10:12:40|430.65|428.65|430.86|428.86|430.86|428.86|430.65|428.65|0
1638180770000|2021-11-29 10:12:50|430.65|428.65|430.65|428.65|430.65|428.65|430.65|428.65|0
1638180780000|2021-11-29 10:13:00|430.45|428.45|430.35|428.35|430.45|428.45|430.25|428.25|0
1638180790000|2021-11-29 10:13:10|430.25|428.25|430.05|428.05|430.25|428.25|430.05|428.05|0
1638180800000|2021-11-29 10:13:20|430.15|428.15|430.15|428.15|430.15|428.15|430.05|428.05|0
1638180810000|2021-11-29 10:13:30|430.05|428.05|430.05|428.05|430.25|428.25|430.05|428.05|0
1638180820000|2021-11-29 10:13:40|430.25|428.25|430.45|428.45|430.45|428.45|430.14|428.14|0
1638180830000|2021-11-29 10:13:50|430.55|428.55|430.25|428.25|430.55|428.55|430.25|428.25|0
1638180840000|2021-11-29 10:14:00|430.05|428.05|430.45|428.45|430.45|428.45|429.94|427.94|0
1638180850000|2021-11-29 10:14:10|430.25|428.25|430.25|428.25|430.25|428.25|430.25|428.25|0
1638180860000|2021-11-29 10:14:20|430.14|428.14|429.44|427.44|430.14|428.14|429.44|427.44|0
1638180870000|2021-11-29 10:14:30|429.64|427.64|429.44|427.44|429.64|427.64|429.44|427.44|0
1638180880000|2021-11-29 10:14:40|429.64|427.64|429.44|427.44|429.64|427.64|429.44|427.44|0
1638180890000|2021-11-29 10:14:50|430.55|428.55|430.85|428.85|430.85|428.85|430.55|428.55|0
1638180900000|2021-11-29 10:15:00|430.65|428.65|430.14|428.14|430.65|428.65|430.14|428.14|0
1638180910000|2021-11-29 10:15:10|429.64|427.64|430.25|428.25|430.25|428.25|429.64|427.64|0
1638180920000|2021-11-29 10:15:20|429.85|427.85|429.64|427.64|429.85|427.85|429.54|427.54|0
1638180930000|2021-11-29 10:15:30|429.74|427.74|429.74|427.74|429.74|427.74|429.64|427.64|0
1638180940000|2021-11-29 10:15:40|429.64|427.64|429.64|427.64|429.64|427.64|429.64|427.64|0
1638180950000|2021-11-29 10:15:50|429.84|427.84|429.84|427.84|430.05|428.05|429.84|427.84|0
1638180960000|2021-11-29 10:16:00|430.05|428.05|429.84|427.84|430.05|428.05|429.64|427.64|0
1638180970000|2021-11-29 10:16:10|430.05|428.05|430.05|428.05|430.05|428.05|429.84|427.84|0
1638180980000|2021-11-29 10:16:20|429.64|427.64|429.64|427.64|430.05|428.05|429.64|427.64|0
1638180990000|2021-11-29 10:16:30|429.74|427.74|429.84|427.84|429.84|427.84|429.74|427.74|0
1638181000000|2021-11-29 10:16:40|430.14|428.14|430.85|428.85|430.85|428.85|430.14|428.14|0
1638181010000|2021-11-29 10:16:50|431.05|429.05|430.25|428.25|431.05|429.05|430.25|428.25|0
1638181020000|2021-11-29 10:17:00|430.05|428.05|430.25|428.25|430.34|428.34|430.05|428.05|0
1638181030000|2021-11-29 10:17:10|430.04|428.04|430.25|428.25|430.25|428.25|430.04|428.04|0
1638181040000|2021-11-29 10:17:20|429.84|427.84|429.94|427.94|429.94|427.94|429.84|427.84|0
1638181050000|2021-11-29 10:17:30|430.04|428.04|430.25|428.25|430.25|428.25|430.04|428.04|0
1638181060000|2021-11-29 10:17:40|430.34|428.34|430.04|428.04|430.34|428.34|430.04|428.04|0
1638181070000|2021-11-29 10:17:50|430.25|428.25|430.25|428.25|430.25|428.25|429.84|427.84|0
1638181080000|2021-11-29 10:18:00|430.34|428.34|429.18|427.18|430.34|428.34|429.09|427.09|0
1638181090000|2021-11-29 10:18:10|429.09|427.09|429.29|427.29|429.29|427.29|429.09|427.09|0
1638181100000|2021-11-29 10:18:20|429.49|427.49|431.14|429.14|431.14|429.14|429.49|427.49|0
1638181110000|2021-11-29 10:18:30|430.94|428.94|431.14|429.14|431.14|429.14|430.94|428.94|0
1638181120000|2021-11-29 10:18:40|431.24|429.24|431.24|429.24|431.24|429.24|431.24|429.24|0
1638181130000|2021-11-29 10:18:50|431.34|429.34|431.14|429.14|431.34|429.34|431.14|429.14|0
1638181140000|2021-11-29 10:19:00|430.94|428.94|431.24|429.24|431.24|429.24|430.94|428.94|0
1638181150000|2021-11-29 10:19:10|431.14|429.14|431.34|429.34|431.34|429.34|431.14|429.14|0
1638181160000|2021-11-29 10:19:20|431.14|429.14|431.34|429.34|431.34|429.34|431.14|429.14|0
1638181170000|2021-11-29 10:19:30|431.74|429.74|431.74|429.74|431.74|429.74|431.54|429.54|0
1638181180000|2021-11-29 10:19:40|431.95|429.95|431.74|429.74|431.95|429.95|431.74|429.74|0
1638181210000|2021-11-29 10:20:10|432.75|430.75|432.95|430.95|432.95|430.95|432.75|430.75|0
1638181220000|2021-11-29 10:20:20|432.75|430.75|432.75|430.75|432.75|430.75|432.75|430.75|0
1638181230000|2021-11-29 10:20:30|432.55|430.55|432.35|430.35|432.55|430.55|432.35|430.35|0
1638181240000|2021-11-29 10:20:40|432.55|430.55|432.95|430.95|432.95|430.95|432.55|430.55|0
1638181250000|2021-11-29 10:20:50|432.85|430.85|433.16|431.16|433.16|431.16|432.85|430.85|0
1638181260000|2021-11-29 10:21:00|433.36|431.36|433.16|431.16|433.36|431.36|433.16|431.16|0
1638181270000|2021-11-29 10:21:10|433.36|431.36|433.36|431.36|433.36|431.36|433.16|431.16|0
1638181280000|2021-11-29 10:21:20|433.76|431.76|433.96|431.96|433.96|431.96|433.76|431.76|0
1638181290000|2021-11-29 10:21:30|433.76|431.76|433.56|431.56|433.76|431.76|433.56|431.56|0
1638181300000|2021-11-29 10:21:40|433.76|431.76|433.56|431.56|433.76|431.76|433.56|431.56|0
1638181310000|2021-11-29 10:21:50|433.36|431.36|433.66|431.66|433.66|431.66|433.36|431.36|0
1638181320000|2021-11-29 10:22:00|433.96|431.96|433.76|431.76|433.96|431.96|433.56|431.56|0
1638181330000|2021-11-29 10:22:10|433.96|431.96|434.57|432.57|434.57|432.57|433.96|431.96|0
1638181340000|2021-11-29 10:22:20|434.77|432.77|434.98|432.98|435.18|433.18|434.37|432.37|0
1638181350000|2021-11-29 10:22:30|435.18|433.18|435.38|433.38|435.38|433.38|435.18|433.18|0
1638181360000|2021-11-29 10:22:40|434.57|432.57|434.57|432.57|434.77|432.77|434.57|432.57|0
1638181370000|2021-11-29 10:22:50|434.77|432.77|434.87|432.87|435.18|433.18|434.77|432.77|0
1638181380000|2021-11-29 10:23:00|435.18|433.18|434.46|432.46|435.18|433.18|434.37|432.37|0
1638181390000|2021-11-29 10:23:10|434.37|432.37|434.77|432.77|434.77|432.77|434.37|432.37|0
1638181400000|2021-11-29 10:23:20|434.57|432.57|434.67|432.67|434.67|432.67|434.57|432.57|0
1638181410000|2021-11-29 10:23:30|434.57|432.57|434.77|432.77|434.77|432.77|434.57|432.57|0
1638181420000|2021-11-29 10:23:40|434.97|432.97|434.97|432.97|435.07|433.07|434.97|432.97|0
1638181430000|2021-11-29 10:23:50|435.18|433.18|434.97|432.97|435.18|433.18|434.97|432.97|0
1638181440000|2021-11-29 10:24:00|434.77|432.77|434.77|432.77|434.87|432.87|434.57|432.57|0
1638181450000|2021-11-29 10:24:10|434.57|432.57|434.57|432.57|434.57|432.57|434.57|432.57|0
1638181460000|2021-11-29 10:24:20|434.77|432.77|434.77|432.77|434.77|432.77|434.77|432.77|0
1638181470000|2021-11-29 10:24:30|435.58|433.58|435.38|433.38|435.58|433.58|435.38|433.38|0
1638181480000|2021-11-29 10:24:40|434.77|432.77|434.77|432.77|434.97|432.97|434.77|432.77|0
1638181490000|2021-11-29 10:24:50|434.97|432.97|434.97|432.97|434.97|432.97|434.97|432.97|0
1638181500000|2021-11-29 10:25:00|434.87|432.87|435.18|433.18|435.18|433.18|434.87|432.87|0
1638181510000|2021-11-29 10:25:10|434.77|432.77|435.38|433.38|435.38|433.38|434.77|432.77|0
1638181520000|2021-11-29 10:25:20|435.58|433.58|435.38|433.38|435.58|433.58|435.18|433.18|0
1638181530000|2021-11-29 10:25:30|435.18|433.18|435.18|433.18|435.18|433.18|434.97|432.97|0
1638181550000|2021-11-29 10:25:50|435.38|433.38|435.58|433.58|435.58|433.58|435.38|433.38|0
1638181560000|2021-11-29 10:26:00|435.68|433.68|435.98|433.98|435.98|433.98|435.68|433.68|0
1638181570000|2021-11-29 10:26:10|436.08|434.08|436.19|434.19|436.19|434.19|436.08|434.08|0
1638181580000|2021-11-29 10:26:20|436.39|434.39|436.19|434.19|436.39|434.39|436.19|434.19|0
1638181590000|2021-11-29 10:26:30|435.98|433.98|435.98|433.98|435.98|433.98|435.98|433.98|0
1638181600000|2021-11-29 10:26:40|436.39|434.39|437|435|437|435|436.39|434.39|0
1638181610000|2021-11-29 10:26:50|436.79|434.79|436.59|434.59|436.79|434.79|436.39|434.39|0
1638181620000|2021-11-29 10:27:00|436.79|434.79|436.79|434.79|436.79|434.79|436.79|434.79|0
1638181630000|2021-11-29 10:27:10|437|435|437|435|437.2|435.2|437|435|0
1638181640000|2021-11-29 10:27:20|436.79|434.79|436.69|434.69|436.79|434.79|436.69|434.69|0
1638181650000|2021-11-29 10:27:30|436.59|434.59|436.39|434.39|436.59|434.59|436.39|434.39|0
1638181660000|2021-11-29 10:27:40|436.49|434.49|436.49|434.49|436.49|434.49|436.49|434.49|0
1638181670000|2021-11-29 10:27:50|436.19|434.19|436.19|434.19|436.19|434.19|436.19|434.19|0
1638181680000|2021-11-29 10:28:00|436.39|434.39|436.28|434.28|436.59|434.59|436.28|434.28|0
1638181690000|2021-11-29 10:28:10|435.98|433.98|435.78|433.78|435.98|433.98|435.78|433.78|0
1638181700000|2021-11-29 10:28:20|435.58|433.58|435.67|433.67|435.67|433.67|435.58|433.58|0
1638181710000|2021-11-29 10:28:30|436.19|434.19|435.98|433.98|436.19|434.19|435.78|433.78|0
1638181720000|2021-11-29 10:28:40|436.39|434.39|436.49|434.49|436.49|434.49|436.39|434.39|0
1638181730000|2021-11-29 10:28:50|436.39|434.39|436.59|434.59|436.59|434.59|436.39|434.39|0
1638181740000|2021-11-29 10:29:00|436.39|434.39|436.89|434.89|436.89|434.89|436.39|434.39|0
1638181750000|2021-11-29 10:29:10|436.79|434.79|437|435|437|435|436.79|434.79|0
1638181760000|2021-11-29 10:29:20|436.89|434.89|436.79|434.79|436.89|434.89|436.79|434.79|0
1638181770000|2021-11-29 10:29:30|436.59|434.59|436.59|434.59|436.79|434.79|436.59|434.59|0
1638181780000|2021-11-29 10:29:40|436.48|434.48|436.39|434.39|436.59|434.59|436.39|434.39|0
1638181790000|2021-11-29 10:29:50|436.18|434.18|436.39|434.39|436.39|434.39|436.18|434.18|0
1638181800000|2021-11-29 10:30:00|436.59|434.59|436.39|434.39|436.59|434.59|436.18|434.18|0
1638181810000|2021-11-29 10:30:10|435.78|433.78|435.17|433.17|435.78|433.78|435.17|433.17|0
1638181820000|2021-11-29 10:30:20|435.07|433.07|435.17|433.17|435.17|433.17|435.07|433.07|0
1638181830000|2021-11-29 10:30:30|435.37|433.37|435.37|433.37|435.37|433.37|435.37|433.37|0
1638181840000|2021-11-29 10:30:40|435.17|433.17|434.97|432.97|435.17|433.17|434.97|432.97|0
1638181850000|2021-11-29 10:30:50|435.17|433.17|435.17|433.17|435.27|433.27|435.17|433.17|0
1638181860000|2021-11-29 10:31:00|434.97|432.97|435.37|433.37|435.37|433.37|434.77|432.77|0
1638181870000|2021-11-29 10:31:10|435.17|433.17|435.47|433.47|435.47|433.47|435.17|433.17|0
1638181880000|2021-11-29 10:31:20|435.37|433.37|435.37|433.37|435.47|433.47|435.37|433.37|0
1638181890000|2021-11-29 10:31:30|435.06|433.06|434.97|432.97|435.06|433.06|434.97|432.97|0
1638181900000|2021-11-29 10:31:40|435.37|433.37|435.37|433.37|435.37|433.37|435.37|433.37|0
1638181910000|2021-11-29 10:31:50|435.57|433.57|435.47|433.47|435.57|433.57|435.37|433.37|0
1638181920000|2021-11-29 10:32:00|435.57|433.57|435.78|433.78|435.78|433.78|435.57|433.57|0
1638181930000|2021-11-29 10:32:10|435.67|433.67|435.78|433.78|435.98|433.98|435.67|433.67|0
1638181940000|2021-11-29 10:32:20|435.98|433.98|435.78|433.78|435.98|433.98|435.78|433.78|0
1638181950000|2021-11-29 10:32:30|435.98|433.98|435.87|433.87|435.98|433.98|435.87|433.87|0
1638181960000|2021-11-29 10:32:40|435.78|433.78|435.57|433.57|435.87|433.87|435.57|433.57|0
1638181970000|2021-11-29 10:32:50|435.37|433.37|434.97|432.97|435.37|433.37|434.97|432.97|0
1638181980000|2021-11-29 10:33:00|435.17|433.17|435.78|433.78|435.98|433.98|435.17|433.17|0
1638181990000|2021-11-29 10:33:10|435.98|433.98|436.18|434.18|436.18|434.18|435.98|433.98|0
1638182000000|2021-11-29 10:33:20|436.28|434.28|436.38|434.38|436.38|434.38|436.18|434.18|0
1638182010000|2021-11-29 10:33:30|436.18|434.18|435.87|433.87|436.18|434.18|435.87|433.87|0
1638182020000|2021-11-29 10:33:40|435.98|433.98|435.98|433.98|435.98|433.98|435.87|433.87|0
1638182040000|2021-11-29 10:34:00|435.78|433.78|435.67|433.67|435.78|433.78|435.67|433.67|0
1638182050000|2021-11-29 10:34:10|435.78|433.78|435.78|433.78|435.98|433.98|435.78|433.78|0
1638182060000|2021-11-29 10:34:20|436.18|434.18|436.18|434.18|436.38|434.38|436.18|434.18|0
1638182070000|2021-11-29 10:34:30|435.98|433.98|435.87|433.87|435.98|433.98|435.78|433.78|0
1638182080000|2021-11-29 10:34:40|435.98|433.98|435.98|433.98|435.98|433.98|435.87|433.87|0
1638182090000|2021-11-29 10:34:50|436.18|434.18|435.77|433.77|436.18|434.18|435.77|433.77|0
1638182100000|2021-11-29 10:35:00|435.98|433.98|435.57|433.57|435.98|433.98|435.57|433.57|0
1638182110000|2021-11-29 10:35:10|435.37|433.37|435.17|433.17|435.37|433.37|435.17|433.17|0
1638182120000|2021-11-29 10:35:20|435.57|433.57|435.37|433.37|435.57|433.57|435.37|433.37|0
1638182130000|2021-11-29 10:35:30|435.57|433.57|435.98|433.98|436.18|434.18|435.57|433.57|0
1638182140000|2021-11-29 10:35:40|436.18|434.18|436.18|434.18|436.18|434.18|436.18|434.18|0
1638182160000|2021-11-29 10:36:00|435.77|433.77|434.76|432.76|435.77|433.77|434.76|432.76|0
1638182170000|2021-11-29 10:36:10|434.86|432.86|434.76|432.76|434.86|432.86|434.76|432.76|0
1638182180000|2021-11-29 10:36:20|434.86|432.86|434.76|432.76|434.86|432.86|434.76|432.76|0
1638182190000|2021-11-29 10:36:30|434.96|432.96|435.37|433.37|435.77|433.77|434.96|432.96|0
1638182200000|2021-11-29 10:36:40|435.57|433.57|435.57|433.57|435.57|433.57|435.47|433.47|0
1638182210000|2021-11-29 10:36:50|435.37|433.37|435.37|433.37|435.37|433.37|435.37|433.37|0
1638182220000|2021-11-29 10:37:00|435.57|433.57|435.77|433.77|435.77|433.77|435.57|433.57|0
1638182230000|2021-11-29 10:37:10|435.98|433.98|435.77|433.77|435.98|433.98|435.77|433.77|0
1638182240000|2021-11-29 10:37:20|435.37|433.37|435.37|433.37|435.37|433.37|435.37|433.37|0
1638182250000|2021-11-29 10:37:30|435.26|433.26|435.57|433.57|435.57|433.57|435.26|433.26|0
1638182260000|2021-11-29 10:37:40|434.14|432.14|434.54|432.54|434.54|432.54|434.14|432.14|0
1638182270000|2021-11-29 10:37:50|434.95|432.95|434.95|432.95|434.95|432.95|434.95|432.95|0
1638182280000|2021-11-29 10:38:00|434.75|432.75|434.54|432.54|434.75|432.75|434.54|432.54|0
1638182290000|2021-11-29 10:38:10|434.34|432.34|434.34|432.34|434.34|432.34|434.34|432.34|0
1638182300000|2021-11-29 10:38:20|434.14|432.14|434.34|432.34|434.34|432.34|434.14|432.14|0
1638182310000|2021-11-29 10:38:30|433.83|431.83|433.93|431.93|433.93|431.93|433.83|431.83|0
1638182320000|2021-11-29 10:38:40|434.34|432.34|435.22|433.22|435.22|433.22|434.34|432.34|0
1638182330000|2021-11-29 10:38:50|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|0
1638182340000|2021-11-29 10:39:00|434.61|432.61|434.81|432.81|434.82|432.82|434.61|432.61|0
1638182350000|2021-11-29 10:39:10|435.42|433.42|435.52|433.52|435.52|433.52|435.42|433.42|0
1638182360000|2021-11-29 10:39:20|435.42|433.42|435.42|433.42|435.42|433.42|435.32|433.32|0
1638182380000|2021-11-29 10:39:40|435.63|433.63|435.83|433.83|435.83|433.83|435.63|433.63|0
1638182390000|2021-11-29 10:39:50|436.03|434.03|435.63|433.63|436.13|434.13|435.63|433.63|0
1638182400000|2021-11-29 10:40:00|435.42|433.42|435.32|433.32|435.42|433.42|435.32|433.32|0
1638182410000|2021-11-29 10:40:10|435.22|433.22|435.32|433.32|435.42|433.42|435.11|433.11|0
1638182420000|2021-11-29 10:40:20|435.22|433.22|435.63|433.63|435.63|433.63|435.22|433.22|0
1638182430000|2021-11-29 10:40:30|436.03|434.03|436.03|434.03|436.03|434.03|436.03|434.03|0
1638182440000|2021-11-29 10:40:40|435.83|433.83|435.83|433.83|435.83|433.83|435.83|433.83|0
1638182450000|2021-11-29 10:40:50|435.63|433.63|435.83|433.83|435.83|433.83|435.42|433.42|0
1638182460000|2021-11-29 10:41:00|435.52|433.52|436.03|434.03|436.03|434.03|435.52|433.52|0
1638182470000|2021-11-29 10:41:10|435.83|433.83|435.83|433.83|435.83|433.83|435.83|433.83|0
1638182480000|2021-11-29 10:41:20|435.63|433.63|435.63|433.63|435.83|433.83|435.63|433.63|0
1638182490000|2021-11-29 10:41:30|435.93|433.93|436.23|434.23|436.23|434.23|435.93|433.93|0
1638182500000|2021-11-29 10:41:40|435.83|433.83|435.22|433.22|435.83|433.83|435.22|433.22|0
1638182510000|2021-11-29 10:41:50|435.42|433.42|435.83|433.83|435.83|433.83|435.42|433.42|0
1638182520000|2021-11-29 10:42:00|436.23|434.23|436.13|434.13|436.23|434.23|436.13|434.13|0
1638182530000|2021-11-29 10:42:10|436.03|434.03|435.83|433.83|436.03|434.03|435.83|433.83|0
1638182540000|2021-11-29 10:42:20|436.03|434.03|435.83|433.83|436.03|434.03|435.83|433.83|0
1638182550000|2021-11-29 10:42:30|435.42|433.42|435.42|433.42|435.42|433.42|435.22|433.22|0
1638182560000|2021-11-29 10:42:40|435.62|433.62|435.83|433.83|435.83|433.83|435.62|433.62|0
1638182570000|2021-11-29 10:42:50|435.62|433.62|435.62|433.62|435.72|433.72|435.62|433.62|0
1638182580000|2021-11-29 10:43:00|435.72|433.72|435.62|433.62|435.92|433.92|435.62|433.62|0
1638182590000|2021-11-29 10:43:10|435.31|433.31|435.42|433.42|435.42|433.42|435.31|433.31|0
1638182610000|2021-11-29 10:43:30|435.22|433.22|435.42|433.42|435.42|433.42|435.22|433.22|0
1638182620000|2021-11-29 10:43:40|435.31|433.31|435.31|433.31|435.31|433.31|435.31|433.31|0
1638182630000|2021-11-29 10:43:50|435.01|433.01|434.91|432.91|435.01|433.01|434.81|432.81|0
1638182640000|2021-11-29 10:44:00|435.01|433.01|434.81|432.81|435.01|433.01|434.81|432.81|0
1638182650000|2021-11-29 10:44:10|434.91|432.91|435.01|433.01|435.01|433.01|434.81|432.81|0
1638182660000|2021-11-29 10:44:20|434.81|432.81|434.61|432.61|434.81|432.81|434.61|432.61|0
1638182670000|2021-11-29 10:44:30|434.5|432.5|434.5|432.5|434.5|432.5|434.5|432.5|0
1638182680000|2021-11-29 10:44:40|434.61|432.61|435.01|433.01|435.01|433.01|434.61|432.61|0
1638182690000|2021-11-29 10:44:50|434.7|432.7|434.4|432.4|434.7|432.7|434.2|432.2|0
1638182700000|2021-11-29 10:45:00|434|432|433.8|431.8|434|432|433.8|431.8|0
1638182710000|2021-11-29 10:45:10|434|432|434.2|432.2|434.2|432.2|434|432|0
1638182720000|2021-11-29 10:45:20|434|432|433.8|431.8|434|432|433.8|431.8|0
1638182730000|2021-11-29 10:45:30|433.69|431.69|433.59|431.59|433.69|431.69|433.59|431.59|0
1638182740000|2021-11-29 10:45:40|433.8|431.8|434.61|432.61|434.61|432.61|433.8|431.8|0
1638182750000|2021-11-29 10:45:50|434.81|432.81|434.91|432.91|435.01|433.01|434.81|432.81|0
1638182760000|2021-11-29 10:46:00|434.81|432.81|434.91|432.91|434.91|432.91|434.81|432.81|0
1638182770000|2021-11-29 10:46:10|435.01|433.01|435.21|433.21|435.21|433.21|435.01|433.01|0
1638182780000|2021-11-29 10:46:20|435.01|433.01|435.42|433.42|435.42|433.42|435.01|433.01|0
1638182790000|2021-11-29 10:46:30|435.31|433.31|435.21|433.21|435.42|433.42|435.21|433.21|0
1638182800000|2021-11-29 10:46:40|435.11|433.11|435.21|433.21|435.21|433.21|435.11|433.11|0
1638182810000|2021-11-29 10:46:50|435.62|433.62|435.51|433.51|435.62|433.62|435.51|433.51|0
1638182820000|2021-11-29 10:47:00|435.62|433.62|436.03|434.03|436.03|434.03|435.62|433.62|0
1638182830000|2021-11-29 10:47:10|436.23|434.23|436.43|434.43|436.43|434.43|436.23|434.23|0
1638182840000|2021-11-29 10:47:20|436.03|434.03|436.23|434.23|436.23|434.23|436.03|434.03|0
1638182850000|2021-11-29 10:47:30|436.12|434.12|436.03|434.03|436.12|434.12|436.03|434.03|0
1638182860000|2021-11-29 10:47:40|436.12|434.12|436.03|434.03|436.12|434.12|436.03|434.03|0
1638182870000|2021-11-29 10:47:50|436.23|434.23|436.64|434.64|436.64|434.64|436.23|434.23|0
1638182880000|2021-11-29 10:48:00|436.84|434.84|436.03|434.03|436.84|434.84|435.82|433.82|0
1638182900000|2021-11-29 10:48:20|436.43|434.43|436.23|434.23|436.43|434.43|436.23|434.23|0
1638182910000|2021-11-29 10:48:30|436.12|434.12|436.03|434.03|436.12|434.12|436.03|434.03|0
1638182920000|2021-11-29 10:48:40|435.72|433.72|436.03|434.03|436.03|434.03|435.72|433.72|0
1638182930000|2021-11-29 10:48:50|435.92|433.92|435.92|433.92|435.92|433.92|435.92|433.92|0
1638182940000|2021-11-29 10:49:00|435.82|433.82|435.62|433.62|435.82|433.82|435.62|433.62|0
1638182950000|2021-11-29 10:49:10|435.82|433.82|435.82|433.82|435.82|433.82|435.82|433.82|0
1638182960000|2021-11-29 10:49:20|436.02|434.02|436.43|434.43|436.43|434.43|436.02|434.02|0
1638182970000|2021-11-29 10:49:30|436.02|434.02|436.02|434.02|436.23|434.23|436.02|434.02|0
1638182980000|2021-11-29 10:49:40|436.23|434.23|436.02|434.02|436.43|434.43|436.02|434.02|0
1638182990000|2021-11-29 10:49:50|436.43|434.43|436.23|434.23|436.43|434.43|436.23|434.23|0
1638183000000|2021-11-29 10:50:00|436.12|434.12|436.12|434.12|436.23|434.23|436.12|434.12|0
1638183010000|2021-11-29 10:50:10|435.82|433.82|435.62|433.62|436.02|434.02|435.62|433.62|0
1638183020000|2021-11-29 10:50:20|435.72|433.72|436.02|434.02|436.02|434.02|435.72|433.72|0
1638183030000|2021-11-29 10:50:30|435.82|433.82|435.82|433.82|436.02|434.02|435.82|433.82|0
1638183040000|2021-11-29 10:50:40|436.12|434.12|436.23|434.23|436.23|434.23|436.12|434.12|0
1638183050000|2021-11-29 10:50:50|436.12|434.12|436.23|434.23|436.23|434.23|436.02|434.02|0
1638183070000|2021-11-29 10:51:10|436.43|434.43|436.23|434.23|436.63|434.63|436.23|434.23|0
1638183080000|2021-11-29 10:51:20|436.32|434.32|436.63|434.63|436.63|434.63|436.32|434.32|0
1638183090000|2021-11-29 10:51:30|436.53|434.53|436.43|434.43|436.63|434.63|436.43|434.43|0
1638183100000|2021-11-29 10:51:40|436.63|434.63|436.84|434.84|436.84|434.84|436.63|434.63|0
1638183110000|2021-11-29 10:51:50|436.53|434.53|436.23|434.23|436.53|434.53|436.23|434.23|0
1638183120000|2021-11-29 10:52:00|436.32|434.32|436.23|434.23|436.43|434.43|436.23|434.23|0
1638183130000|2021-11-29 10:52:10|436.43|434.43|436.84|434.84|436.84|434.84|436.43|434.43|0
1638183140000|2021-11-29 10:52:20|436.93|434.93|437.04|435.04|437.04|435.04|436.93|434.93|0
1638183150000|2021-11-29 10:52:30|437.24|435.24|437.04|435.04|437.24|435.24|437.04|435.04|0
1638183160000|2021-11-29 10:52:40|436.83|434.83|436.83|434.83|436.83|434.83|436.83|434.83|0
1638183170000|2021-11-29 10:52:50|436.93|434.93|437.04|435.04|437.04|435.04|436.93|434.93|0
1638183180000|2021-11-29 10:53:00|437.14|435.14|437.04|435.04|437.14|435.14|436.83|434.83|0
1638183190000|2021-11-29 10:53:10|436.83|434.83|436.73|434.73|436.83|434.83|436.63|434.63|0
1638183200000|2021-11-29 10:53:20|436.63|434.63|436.83|434.83|437.04|435.04|436.63|434.63|0
1638183210000|2021-11-29 10:53:30|436.93|434.93|437.04|435.04|437.04|435.04|436.93|434.93|0
1638183220000|2021-11-29 10:53:40|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1638183230000|2021-11-29 10:53:50|437.04|435.04|436.93|434.93|437.04|435.04|436.83|434.83|0
1638183240000|2021-11-29 10:54:00|437.44|435.44|437.65|435.65|437.85|435.85|437.44|435.44|0
1638183250000|2021-11-29 10:54:10|437.44|435.44|437.24|435.24|437.44|435.44|437.24|435.24|0
1638183260000|2021-11-29 10:54:20|437.04|435.04|437.24|435.24|437.24|435.24|437.04|435.04|0
1638183270000|2021-11-29 10:54:30|437.65|435.65|438.26|436.26|438.26|436.26|437.65|435.65|0
1638183280000|2021-11-29 10:54:40|438.05|436.05|438.26|436.26|438.26|436.26|438.05|436.05|0
1638183290000|2021-11-29 10:54:50|438.46|436.46|438.66|436.66|438.66|436.66|438.46|436.46|0
1638183300000|2021-11-29 10:55:00|438.46|436.46|438.46|436.46|438.46|436.46|438.26|436.26|0
1638183310000|2021-11-29 10:55:10|438.66|436.66|437.74|435.74|438.66|436.66|437.65|435.65|0
1638183320000|2021-11-29 10:55:20|437.85|435.85|438.26|436.26|438.26|436.26|437.65|435.65|0
1638183330000|2021-11-29 10:55:30|437.85|435.85|437.85|435.85|437.85|435.85|437.85|435.85|0
1638183340000|2021-11-29 10:55:40|437.65|435.65|438.26|436.26|438.26|436.26|437.65|435.65|0
1638183350000|2021-11-29 10:55:50|438.66|436.66|438.66|436.66|438.66|436.66|438.66|436.66|0
1638183360000|2021-11-29 10:56:00|438.87|436.87|438.66|436.66|438.87|436.87|438.46|436.46|0
1638183370000|2021-11-29 10:56:10|438.46|436.46|438.87|436.87|438.87|436.87|438.46|436.46|0
1638183380000|2021-11-29 10:56:20|438.46|436.46|438.56|436.56|438.66|436.66|438.46|436.46|0
1638183390000|2021-11-29 10:56:30|438.05|436.05|437.44|435.44|438.05|436.05|437.44|435.44|0
1638183400000|2021-11-29 10:56:40|437.24|435.24|437.44|435.44|437.44|435.44|437.24|435.24|0
1638183410000|2021-11-29 10:56:50|437.54|435.54|437.64|435.64|437.64|435.64|437.44|435.44|0
1638183420000|2021-11-29 10:57:00|437.85|435.85|437.74|435.74|437.85|435.85|437.74|435.74|0
1638183430000|2021-11-29 10:57:10|437.64|435.64|438.05|436.05|438.05|436.05|437.64|435.64|0
1638183440000|2021-11-29 10:57:20|437.74|435.74|437.64|435.64|437.74|435.74|437.64|435.64|0
1638183450000|2021-11-29 10:57:30|438.66|436.66|438.46|436.46|438.87|436.87|438.46|436.46|0
1638183460000|2021-11-29 10:57:40|438.87|436.87|438.87|436.87|438.87|436.87|438.87|436.87|0
1638183470000|2021-11-29 10:57:50|438.66|436.66|438.76|436.76|438.76|436.76|438.56|436.56|0
1638183480000|2021-11-29 10:58:00|438.66|436.66|438.25|436.25|438.66|436.66|438.25|436.25|0
1638183490000|2021-11-29 10:58:10|438.56|436.56|438.56|436.56|438.66|436.66|438.56|436.56|0
1638183500000|2021-11-29 10:58:20|438.66|436.66|439.76|437.76|439.76|437.76|438.46|436.46|0
1638183510000|2021-11-29 10:58:30|438.34|436.34|438.34|436.34|438.34|436.34|438.34|436.34|0
1638183520000|2021-11-29 10:58:40|438.13|436.13|438.03|436.03|438.13|436.13|438.03|436.03|0
1638183530000|2021-11-29 10:58:50|437.72|435.72|438.03|436.03|438.03|436.03|437.72|435.72|0
1638183540000|2021-11-29 10:59:00|438.54|436.54|438.54|436.54|438.54|436.54|438.34|436.34|0
1638183550000|2021-11-29 10:59:10|438.34|436.34|438.34|436.34|438.54|436.54|438.34|436.34|0
1638183560000|2021-11-29 10:59:20|438.13|436.13|437.72|435.72|438.13|436.13|437.72|435.72|0
1638183570000|2021-11-29 10:59:30|437.82|435.82|437.32|435.32|437.82|435.82|437.32|435.32|0
1638183580000|2021-11-29 10:59:40|437.41|435.41|437.52|435.52|437.52|435.52|437.32|435.32|0
1638183590000|2021-11-29 10:59:50|437.32|435.32|436.8|434.8|437.32|435.32|436.8|434.8|0
1638183600000|2021-11-29 11:00:00|436.91|434.91|436.7|434.7|436.91|434.91|436.7|434.7|0
1638183610000|2021-11-29 11:00:10|437.01|435.01|436.5|434.5|437.01|435.01|436.5|434.5|0
1638183620000|2021-11-29 11:00:20|436.7|434.7|437.01|435.01|437.01|435.01|436.7|434.7|0
1638183630000|2021-11-29 11:00:30|437.11|435.11|437.72|435.72|437.72|435.72|437.11|435.11|0
1638183640000|2021-11-29 11:00:40|437.62|435.62|437.72|435.72|437.72|435.72|437.52|435.52|0
1638183650000|2021-11-29 11:00:50|437.93|435.93|437.52|435.52|437.93|435.93|437.52|435.52|0
1638183660000|2021-11-29 11:01:00|437.72|435.72|437.31|435.31|437.72|435.72|437.31|435.31|0
1638183670000|2021-11-29 11:01:10|437.62|435.62|437.62|435.62|437.62|435.62|437.62|435.62|0
1638183680000|2021-11-29 11:01:20|437.72|435.72|437.72|435.72|437.72|435.72|437.52|435.52|0
1638183690000|2021-11-29 11:01:30|437.93|435.93|437.72|435.72|437.93|435.93|437.72|435.72|0
1638183700000|2021-11-29 11:01:40|437.52|435.52|438.13|436.13|438.13|436.13|437.52|435.52|0
1638183710000|2021-11-29 11:01:50|438.33|436.33|438.13|436.13|438.54|436.54|438.13|436.13|0
1638183720000|2021-11-29 11:02:00|438.33|436.33|438.43|436.43|438.43|436.43|438.33|436.33|0
1638183730000|2021-11-29 11:02:10|438.54|436.54|438.74|436.74|438.74|436.74|438.54|436.54|0
1638183740000|2021-11-29 11:02:20|438.63|436.63|438.54|436.54|438.63|436.63|438.54|436.54|0
1638183750000|2021-11-29 11:02:30|438.74|436.74|438.74|436.74|438.74|436.74|438.74|436.74|0
1638183760000|2021-11-29 11:02:40|438.54|436.54|438.54|436.54|438.54|436.54|438.54|436.54|0
1638183770000|2021-11-29 11:02:50|438.74|436.74|438.94|436.94|438.94|436.94|438.54|436.54|0
1638183780000|2021-11-29 11:03:00|438.74|436.74|438.74|436.74|438.94|436.94|438.74|436.74|0
1638183790000|2021-11-29 11:03:10|438.94|436.94|438.94|436.94|438.94|436.94|438.94|436.94|0
1638183800000|2021-11-29 11:03:20|438.74|436.74|438.54|436.54|438.74|436.74|438.54|436.54|0
1638183810000|2021-11-29 11:03:30|438.74|436.74|438.54|436.54|438.94|436.94|438.54|436.54|0
1638183820000|2021-11-29 11:03:40|438.74|436.74|438.94|436.94|438.94|436.94|438.74|436.74|0
1638183830000|2021-11-29 11:03:50|438.74|436.74|438.74|436.74|438.74|436.74|438.74|436.74|0
1638183840000|2021-11-29 11:04:00|438.54|436.54|438.33|436.33|438.54|436.54|438.33|436.33|0
1638183850000|2021-11-29 11:04:10|438.43|436.43|438.54|436.54|438.54|436.54|438.43|436.43|0
1638183860000|2021-11-29 11:04:20|438.53|436.53|438.33|436.33|438.63|436.63|438.33|436.33|0
1638183870000|2021-11-29 11:04:30|437.92|435.92|437.92|435.92|437.92|435.92|437.92|435.92|0
1638183880000|2021-11-29 11:04:40|438.13|436.13|438.53|436.53|438.53|436.53|438.13|436.13|0
1638183890000|2021-11-29 11:04:50|438.74|436.74|438.94|436.94|438.94|436.94|438.74|436.74|0
1638183900000|2021-11-29 11:05:00|438.74|436.74|438.74|436.74|438.74|436.74|438.33|436.33|0
1638183910000|2021-11-29 11:05:10|438.53|436.53|439.35|437.35|439.35|437.35|438.53|436.53|0
1638183920000|2021-11-29 11:05:20|439.15|437.15|439.15|437.15|439.15|437.15|439.15|437.15|0
1638183930000|2021-11-29 11:05:30|438.74|436.74|439.15|437.15|439.15|437.15|438.74|436.74|0
1638183940000|2021-11-29 11:05:40|438.94|436.94|438.94|436.94|438.94|436.94|438.74|436.74|0
1638183950000|2021-11-29 11:05:50|439.35|437.35|439.24|437.24|439.35|437.35|439.15|437.15|0
1638183960000|2021-11-29 11:06:00|439.15|437.15|438.94|436.94|439.15|437.15|438.94|436.94|0
1638183970000|2021-11-29 11:06:10|439.35|437.35|439.04|437.04|439.35|437.35|439.04|437.04|0
1638183980000|2021-11-29 11:06:20|439.15|437.15|438.74|436.74|439.15|437.15|438.74|436.74|0
1638183990000|2021-11-29 11:06:30|438.94|436.94|438.53|436.53|438.94|436.94|438.53|436.53|0
1638184010000|2021-11-29 11:06:50|438.33|436.33|438.94|436.94|438.94|436.94|438.33|436.33|0
1638184020000|2021-11-29 11:07:00|439.14|437.14|438.94|436.94|439.14|437.14|438.94|436.94|0
1638184030000|2021-11-29 11:07:10|438.74|436.74|439.14|437.14|439.14|437.14|438.74|436.74|0
1638184040000|2021-11-29 11:07:20|438.74|436.74|438.94|436.94|438.94|436.94|438.74|436.74|0
1638184050000|2021-11-29 11:07:30|438.74|436.74|438.53|436.53|438.74|436.74|438.53|436.53|0
1638184060000|2021-11-29 11:07:40|438.94|436.94|438.74|436.74|439.14|437.14|438.74|436.74|0
1638184070000|2021-11-29 11:07:50|438.94|436.94|438.63|436.63|438.94|436.94|438.53|436.53|0
1638184080000|2021-11-29 11:08:00|438.74|436.74|438.63|436.63|438.74|436.74|438.53|436.53|0
1638184090000|2021-11-29 11:08:10|438.53|436.53|438.53|436.53|438.74|436.74|438.53|436.53|0
1638184100000|2021-11-29 11:08:20|438.74|436.74|439.04|437.04|439.04|437.04|438.74|436.74|0
1638184110000|2021-11-29 11:08:30|438.94|436.94|439.14|437.14|439.14|437.14|438.94|436.94|0
1638184120000|2021-11-29 11:08:40|438.94|436.94|438.53|436.53|438.94|436.94|438.33|436.33|0
1638184140000|2021-11-29 11:09:00|438.74|436.74|438.73|436.73|438.94|436.94|438.73|436.73|0
1638184150000|2021-11-29 11:09:10|438.33|436.33|438.02|436.02|438.33|436.33|438.02|436.02|0
1638184160000|2021-11-29 11:09:20|437.92|435.92|438.02|436.02|438.02|436.02|437.92|435.92|0
1638184170000|2021-11-29 11:09:30|438.33|436.33|438.53|436.53|438.53|436.53|438.33|436.33|0
1638184190000|2021-11-29 11:09:50|438.94|436.94|438.94|436.94|438.94|436.94|438.94|436.94|0
1638184200000|2021-11-29 11:10:00|438.73|436.73|438.94|436.94|438.94|436.94|438.73|436.73|0
1638184210000|2021-11-29 11:10:10|439.14|437.14|439.35|437.35|439.35|437.35|439.14|437.14|0
1638184220000|2021-11-29 11:10:20|439.55|437.55|439.75|437.75|439.75|437.75|439.55|437.55|0
1638184230000|2021-11-29 11:10:30|439.85|437.85|439.85|437.85|439.85|437.85|439.85|437.85|0
1638184240000|2021-11-29 11:10:40|439.96|437.96|440.37|438.37|440.37|438.37|439.96|437.96|0
1638184250000|2021-11-29 11:10:50|440.16|438.16|440.16|438.16|440.16|438.16|440.16|438.16|0
1638184260000|2021-11-29 11:11:00|440.37|438.37|440.16|438.16|440.37|438.37|440.16|438.16|0
1638184270000|2021-11-29 11:11:10|440.06|438.06|440.16|438.16|440.26|438.26|440.06|438.06|0
1638184290000|2021-11-29 11:11:30|439.96|437.96|440.37|438.37|440.37|438.37|439.96|437.96|0
1638184300000|2021-11-29 11:11:40|440.16|438.16|440.16|438.16|440.16|438.16|440.06|438.06|0
1638184320000|2021-11-29 11:12:00|439.96|437.96|439.96|437.96|439.96|437.96|439.96|437.96|0
1638184330000|2021-11-29 11:12:10|439.34|437.34|439.34|437.34|439.34|437.34|439.34|437.34|0
1638184340000|2021-11-29 11:12:20|439.55|437.55|438.94|436.94|439.55|437.55|438.94|436.94|0
1638184350000|2021-11-29 11:12:30|439.03|437.03|438.94|436.94|439.03|437.03|438.94|436.94|0
1638184360000|2021-11-29 11:12:40|439.14|437.14|439.14|437.14|439.14|437.14|439.14|437.14|0
1638184370000|2021-11-29 11:12:50|439.34|437.34|439.34|437.34|439.34|437.34|439.34|437.34|0
1638184380000|2021-11-29 11:13:00|439.14|437.14|438.94|436.94|439.14|437.14|438.94|436.94|0
1638184390000|2021-11-29 11:13:10|438.73|436.73|438.73|436.73|438.73|436.73|438.73|436.73|0
1638184400000|2021-11-29 11:13:20|438.94|436.94|438.94|436.94|438.94|436.94|438.94|436.94|0
1638184410000|2021-11-29 11:13:30|438.73|436.73|438.63|436.63|438.73|436.73|438.63|436.63|0
1638184420000|2021-11-29 11:13:40|438.73|436.73|438.73|436.73|438.73|436.73|438.73|436.73|0
1638184430000|2021-11-29 11:13:50|438.94|436.94|438.93|436.93|439.14|437.14|438.93|436.93|0
1638184440000|2021-11-29 11:14:00|438.73|436.73|438.53|436.53|438.73|436.73|438.53|436.53|0
1638184450000|2021-11-29 11:14:10|438.73|436.73|438.93|436.93|438.93|436.93|438.73|436.73|0
1638184460000|2021-11-29 11:14:20|439.14|437.14|439.14|437.14|439.14|437.14|439.14|437.14|0
1638184470000|2021-11-29 11:14:30|438.93|436.93|439.14|437.14|439.14|437.14|438.93|436.93|0
1638184480000|2021-11-29 11:14:40|439.34|437.34|438.93|436.93|439.34|437.34|438.93|436.93|0
1638184490000|2021-11-29 11:14:50|438.73|436.73|439.03|437.03|439.03|437.03|438.73|436.73|0
1638184500000|2021-11-29 11:15:00|439.34|437.34|439.14|437.14|439.34|437.34|439.14|437.14|0
1638184510000|2021-11-29 11:15:10|439.75|437.75|439.75|437.75|439.95|437.95|439.75|437.75|0
1638184520000|2021-11-29 11:15:20|440.16|438.16|439.95|437.95|440.16|438.16|439.95|437.95|0
1638184530000|2021-11-29 11:15:30|439.75|437.75|438.93|436.93|439.75|437.75|438.83|436.83|0
1638184540000|2021-11-29 11:15:40|439.24|437.24|438.73|436.73|439.24|437.24|438.53|436.53|0
1638184550000|2021-11-29 11:15:50|438.83|436.83|439.14|437.14|439.14|437.14|438.73|436.73|0
1638184560000|2021-11-29 11:16:00|438.73|436.73|438.73|436.73|438.93|436.93|438.73|436.73|0
1638184570000|2021-11-29 11:16:10|438.53|436.53|438.53|436.53|438.73|436.73|438.53|436.53|0
1638184580000|2021-11-29 11:16:20|438.32|436.32|438.32|436.32|438.32|436.32|438.32|436.32|0
1638184590000|2021-11-29 11:16:30|438.42|436.42|438.32|436.32|438.42|436.42|438.32|436.32|0
1638184600000|2021-11-29 11:16:40|438.52|436.52|438.12|436.12|438.52|436.52|438.12|436.12|0
1638184610000|2021-11-29 11:16:50|437.91|435.91|438.12|436.12|438.12|436.12|437.91|435.91|0
1638184630000|2021-11-29 11:17:10|438.52|436.52|438.52|436.52|438.52|436.52|438.42|436.42|0
1638184640000|2021-11-29 11:17:20|438.73|436.73|438.52|436.52|438.73|436.73|438.52|436.52|0
1638184650000|2021-11-29 11:17:30|438.73|436.73|438.32|436.32|438.73|436.73|438.32|436.32|0
1638184660000|2021-11-29 11:17:40|438.52|436.52|438.52|436.52|438.52|436.52|438.32|436.32|0
1638184670000|2021-11-29 11:17:50|438.32|436.32|438.42|436.42|438.52|436.52|438.32|436.32|0
1638184680000|2021-11-29 11:18:00|438.52|436.52|437.91|435.91|438.52|436.52|437.91|435.91|0
1638184690000|2021-11-29 11:18:10|438.12|436.12|437.71|435.71|438.12|436.12|437.71|435.71|0
1638184700000|2021-11-29 11:18:20|437.91|435.91|437.5|435.5|437.91|435.91|437.5|435.5|0
1638184710000|2021-11-29 11:18:30|437.71|435.71|437.81|435.81|437.81|435.81|437.71|435.71|0
1638184720000|2021-11-29 11:18:40|437.71|435.71|437.71|435.71|437.71|435.71|437.6|435.6|0
1638184730000|2021-11-29 11:18:50|437.3|435.3|437.5|435.5|437.5|435.5|437.3|435.3|0
1638184740000|2021-11-29 11:19:00|437.71|435.71|438.32|436.32|438.52|436.52|437.71|435.71|0
1638184750000|2021-11-29 11:19:10|438.21|436.21|438.32|436.32|438.32|436.32|438.21|436.21|0
1638184760000|2021-11-29 11:19:20|438.11|436.11|438.32|436.32|438.32|436.32|438.11|436.11|0
1638184770000|2021-11-29 11:19:30|438.21|436.21|438.32|436.32|438.32|436.32|438.21|436.21|0
1638184780000|2021-11-29 11:19:40|438.52|436.52|438.52|436.52|438.52|436.52|438.32|436.32|0
1638184790000|2021-11-29 11:19:50|438.32|436.32|438.32|436.32|438.32|436.32|438.32|436.32|0
1638184800000|2021-11-29 11:20:00|438.11|436.11|438.11|436.11|438.11|436.11|437.91|435.91|0
1638184810000|2021-11-29 11:20:10|437.71|435.71|437.91|435.91|437.91|435.91|437.71|435.71|0
1638184820000|2021-11-29 11:20:20|437.71|435.71|437.91|435.91|437.91|435.91|437.71|435.71|0
1638184830000|2021-11-29 11:20:30|438.11|436.11|438.11|436.11|438.11|436.11|438.11|436.11|0
1638184840000|2021-11-29 11:20:40|438.32|436.32|438.11|436.11|438.32|436.32|438.11|436.11|0
1638184850000|2021-11-29 11:20:50|438.21|436.21|438.11|436.11|438.21|436.21|438.11|436.11|0
1638184860000|2021-11-29 11:21:00|437.71|435.71|437.4|435.4|437.71|435.71|437.4|435.4|0
1638184870000|2021-11-29 11:21:10|437.5|435.5|437.71|435.71|437.71|435.71|437.5|435.5|0
1638184880000|2021-11-29 11:21:20|437.91|435.91|437.71|435.71|437.91|435.91|437.71|435.71|0
1638184890000|2021-11-29 11:21:30|437.5|435.5|437.5|435.5|437.71|435.71|437.5|435.5|0
1638184900000|2021-11-29 11:21:40|437.71|435.71|437.71|435.71|437.71|435.71|437.71|435.71|0
1638184910000|2021-11-29 11:21:50|437.91|435.91|438.32|436.32|438.32|436.32|437.91|435.91|0
1638184920000|2021-11-29 11:22:00|438.41|436.41|438.41|436.41|438.41|436.41|438.41|436.41|0
1638184930000|2021-11-29 11:22:10|438.62|436.62|438.72|436.72|438.72|436.72|438.52|436.52|0
1638184940000|2021-11-29 11:22:20|438.62|436.62|438.72|436.72|438.72|436.72|438.52|436.52|0
1638184950000|2021-11-29 11:22:30|438.52|436.52|438.62|436.62|438.62|436.62|438.52|436.52|0
1638184960000|2021-11-29 11:22:40|438.72|436.72|439.13|437.13|439.13|437.13|438.72|436.72|0
1638184970000|2021-11-29 11:22:50|439.34|437.34|439.34|437.34|439.34|437.34|439.34|437.34|0
1638184980000|2021-11-29 11:23:00|439.23|437.23|439.34|437.34|439.34|437.34|439.23|437.23|0
1638184990000|2021-11-29 11:23:10|439.54|437.54|439.03|437.03|439.54|437.54|439.03|437.03|0
1638185000000|2021-11-29 11:23:20|439.13|437.13|439.34|437.34|439.34|437.34|439.13|437.13|0
1638185010000|2021-11-29 11:23:30|439.54|437.54|439.54|437.54|439.54|437.54|439.54|437.54|0
1638185020000|2021-11-29 11:23:40|439.74|437.74|439.84|437.84|439.95|437.95|439.74|437.74|0
1638185030000|2021-11-29 11:23:50|439.74|437.74|439.95|437.95|439.95|437.95|439.74|437.74|0
1638185040000|2021-11-29 11:24:00|439.74|437.74|439.23|437.23|439.74|437.74|439.13|437.13|0
1638185050000|2021-11-29 11:24:10|439.13|437.13|439.33|437.33|439.33|437.33|438.93|436.93|0
1638185060000|2021-11-29 11:24:20|439.54|437.54|439.54|437.54|439.54|437.54|439.33|437.33|0
1638185080000|2021-11-29 11:24:40|439.33|437.33|439.54|437.54|439.54|437.54|439.33|437.33|0
1638185090000|2021-11-29 11:24:50|439.74|437.74|439.74|437.74|439.74|437.74|439.64|437.64|0
1638185100000|2021-11-29 11:25:00|439.54|437.54|439.54|437.54|439.74|437.74|439.54|437.54|0
1638185110000|2021-11-29 11:25:10|439.74|437.74|439.95|437.95|439.95|437.95|439.74|437.74|0
1638185130000|2021-11-29 11:25:30|439.74|437.74|440.15|438.15|440.15|438.15|439.74|437.74|0
1638185140000|2021-11-29 11:25:40|439.95|437.95|439.95|437.95|440.15|438.15|439.95|437.95|0
1638185150000|2021-11-29 11:25:50|439.64|437.64|439.54|437.54|439.64|437.64|439.54|437.54|0
1638185160000|2021-11-29 11:26:00|439.33|437.33|439.13|437.13|439.33|437.33|439.13|437.13|0
1638185170000|2021-11-29 11:26:10|439.54|437.54|439.54|437.54|439.54|437.54|439.54|437.54|0
1638185180000|2021-11-29 11:26:20|439.74|437.74|440.15|438.15|440.15|438.15|439.74|437.74|0
1638185190000|2021-11-29 11:26:30|439.94|437.94|439.94|437.94|439.94|437.94|439.94|437.94|0
1638185200000|2021-11-29 11:26:40|440.35|438.35|440.35|438.35|440.35|438.35|440.35|438.35|0
1638185210000|2021-11-29 11:26:50|440.15|438.15|439.94|437.94|440.15|438.15|439.94|437.94|0
1638185220000|2021-11-29 11:27:00|439.74|437.74|439.43|437.43|439.74|437.74|439.43|437.43|0
1638185230000|2021-11-29 11:27:10|439.33|437.33|439.54|437.54|439.54|437.54|439.33|437.33|0
1638185240000|2021-11-29 11:27:20|439.43|437.43|439.13|437.13|439.43|437.43|439.13|437.13|0
1638185260000|2021-11-29 11:27:40|438.92|436.92|438.92|436.92|438.92|436.92|438.92|436.92|0
1638185270000|2021-11-29 11:27:50|438.82|436.82|438.41|436.41|438.82|436.82|438.41|436.41|0
1638185280000|2021-11-29 11:28:00|438.52|436.52|438.52|436.52|438.72|436.72|438.52|436.52|0
1638185290000|2021-11-29 11:28:10|438.31|436.31|438.31|436.31|438.31|436.31|438.31|436.31|0
1638185300000|2021-11-29 11:28:20|438.11|436.11|437.9|435.9|438.31|436.31|437.9|435.9|0
1638185310000|2021-11-29 11:28:30|437.7|435.7|437.9|435.9|437.9|435.9|437.7|435.7|0
1638185320000|2021-11-29 11:28:40|438.31|436.31|438.51|436.51|438.51|436.51|438.31|436.31|0
1638185330000|2021-11-29 11:28:50|438.61|436.61|438.51|436.51|438.72|436.72|438.51|436.51|0
1638185340000|2021-11-29 11:29:00|438.31|436.31|438.51|436.51|438.51|436.51|438.31|436.31|0
1638185350000|2021-11-29 11:29:10|438.31|436.31|438.31|436.31|438.31|436.31|438.31|436.31|0
1638185360000|2021-11-29 11:29:20|438.41|436.41|438.51|436.51|438.51|436.51|438.41|436.41|0
1638185380000|2021-11-29 11:29:40|438.41|436.41|438.51|436.51|438.51|436.51|438.41|436.41|0
1638185390000|2021-11-29 11:29:50|438.72|436.72|438.31|436.31|438.72|436.72|438.31|436.31|0
1638185400000|2021-11-29 11:30:00|438.11|436.11|438.11|436.11|438.11|436.11|438.11|436.11|0
1638185420000|2021-11-29 11:30:20|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1638185430000|2021-11-29 11:30:30|438.72|436.72|438.72|436.72|438.72|436.72|438.51|436.51|0
1638185440000|2021-11-29 11:30:40|438.92|436.92|438.72|436.72|438.92|436.92|438.72|436.72|0
1638185450000|2021-11-29 11:30:50|438.81|436.81|438.81|436.81|438.81|436.81|438.72|436.72|0
1638185460000|2021-11-29 11:31:00|438.72|436.72|438.72|436.72|438.72|436.72|438.72|436.72|0
1638185470000|2021-11-29 11:31:10|438.81|436.81|438.72|436.72|438.81|436.81|438.72|436.72|0
1638185480000|2021-11-29 11:31:20|438.81|436.81|438.72|436.72|438.92|436.92|438.72|436.72|0
1638185490000|2021-11-29 11:31:30|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1638185500000|2021-11-29 11:31:40|438.2|436.2|438.72|436.72|438.72|436.72|438.2|436.2|0
1638185510000|2021-11-29 11:31:50|438.92|436.92|438.92|436.92|438.92|436.92|438.92|436.92|0
1638185520000|2021-11-29 11:32:00|439.12|437.12|439.12|437.12|439.12|437.12|439.02|437.02|0
1638185530000|2021-11-29 11:32:10|439.02|437.02|438.92|436.92|439.12|437.12|438.92|436.92|0
1638185540000|2021-11-29 11:32:20|438.72|436.72|438.72|436.72|438.72|436.72|438.72|436.72|0
1638185550000|2021-11-29 11:32:30|438.51|436.51|438.51|436.51|438.72|436.72|438.51|436.51|0
1638185560000|2021-11-29 11:32:40|438.72|436.72|438.61|436.61|438.72|436.72|438.61|436.61|0
1638185570000|2021-11-29 11:32:50|438.51|436.51|438.72|436.72|438.72|436.72|438.51|436.51|0
1638185580000|2021-11-29 11:33:00|438.92|436.92|438.31|436.31|438.92|436.92|438.31|436.31|0
1638185590000|2021-11-29 11:33:10|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1638185600000|2021-11-29 11:33:20|438.31|436.31|438.51|436.51|438.51|436.51|438.31|436.31|0
1638185610000|2021-11-29 11:33:30|438.61|436.61|438.51|436.51|438.61|436.61|438.51|436.51|0
1638185620000|2021-11-29 11:33:40|438.31|436.31|438.51|436.51|438.51|436.51|438.31|436.31|0
1638185630000|2021-11-29 11:33:50|438.4|436.4|438.31|436.31|438.51|436.51|438.31|436.31|0
1638185640000|2021-11-29 11:34:00|438.71|436.71|438.92|436.92|438.92|436.92|438.71|436.71|0
1638185660000|2021-11-29 11:34:20|438.81|436.81|438.71|436.71|438.92|436.92|438.71|436.71|0
1638185670000|2021-11-29 11:34:30|438.51|436.51|438.71|436.71|438.71|436.71|438.51|436.51|0
1638185680000|2021-11-29 11:34:40|438.51|436.51|438.71|436.71|438.71|436.71|438.51|436.51|0
1638185690000|2021-11-29 11:34:50|438.51|436.51|438.61|436.61|438.61|436.61|438.51|436.51|0
1638185700000|2021-11-29 11:35:00|438.71|436.71|438.51|436.51|438.71|436.71|438.51|436.51|0
1638185720000|2021-11-29 11:35:20|438.1|436.1|438.1|436.1|438.1|436.1|438.1|436.1|0
1638185730000|2021-11-29 11:35:30|437.9|435.9|437.9|435.9|437.9|435.9|437.9|435.9|0
1638185760000|2021-11-29 11:36:00|438.1|436.1|437.69|435.69|438.1|436.1|437.69|435.69|0
1638185770000|2021-11-29 11:36:10|437.9|435.9|437.9|435.9|437.9|435.9|437.9|435.9|0
1638185790000|2021-11-29 11:36:30|438.1|436.1|437.99|435.99|438.1|436.1|437.9|435.9|0
1638185800000|2021-11-29 11:36:40|437.9|435.9|437.9|435.9|437.9|435.9|437.9|435.9|0
1638185810000|2021-11-29 11:36:50|438.1|436.1|438.3|436.3|438.3|436.3|438.1|436.1|0
1638185820000|2021-11-29 11:37:00|438.1|436.1|438.1|436.1|438.1|436.1|438.1|436.1|0
1638185830000|2021-11-29 11:37:10|438.2|436.2|438.3|436.3|438.3|436.3|438.2|436.2|0
1638185840000|2021-11-29 11:37:20|438.2|436.2|438.3|436.3|438.3|436.3|438.2|436.2|0
1638185860000|2021-11-29 11:37:40|438.51|436.51|438.4|436.4|438.51|436.51|438.3|436.3|0
1638185870000|2021-11-29 11:37:50|438.3|436.3|438.2|436.2|438.3|436.3|438.2|436.2|0
1638185880000|2021-11-29 11:38:00|438.3|436.3|438.3|436.3|438.51|436.51|438.3|436.3|0
1638185890000|2021-11-29 11:38:10|438.51|436.51|438.3|436.3|438.51|436.51|438.3|436.3|0
1638185910000|2021-11-29 11:38:30|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1638185920000|2021-11-29 11:38:40|438.3|436.3|438.3|436.3|438.3|436.3|438.3|436.3|0
1638185930000|2021-11-29 11:38:50|438.1|436.1|437.89|435.89|438.1|436.1|437.89|435.89|0
1638185940000|2021-11-29 11:39:00|438.3|436.3|438.3|436.3|438.3|436.3|438.3|436.3|0
1638185950000|2021-11-29 11:39:10|437.89|435.89|437.69|435.69|437.89|435.89|437.69|435.69|0
1638185960000|2021-11-29 11:39:20|437.79|435.79|437.89|435.89|437.89|435.89|437.79|435.79|0
1638185970000|2021-11-29 11:39:30|437.99|435.99|437.99|435.99|437.99|435.99|437.89|435.89|0
1638185980000|2021-11-29 11:39:40|438.1|436.1|437.69|435.69|438.1|436.1|437.69|435.69|0
1638185990000|2021-11-29 11:39:50|437.89|435.89|437.79|435.79|437.89|435.89|437.79|435.79|0
1638186000000|2021-11-29 11:40:00|437.89|435.89|437.69|435.69|437.89|435.89|437.69|435.69|0
1638186010000|2021-11-29 11:40:10|437.79|435.79|437.89|435.89|437.89|435.89|437.69|435.69|0
1638186020000|2021-11-29 11:40:20|438.1|436.1|438.1|436.1|438.1|436.1|438.1|436.1|0
1638186030000|2021-11-29 11:40:30|438.19|436.19|438.3|436.3|438.3|436.3|438.19|436.19|0
1638186050000|2021-11-29 11:40:50|438.1|436.1|438.1|436.1|438.1|436.1|438.1|436.1|0
1638186060000|2021-11-29 11:41:00|438.3|436.3|438.3|436.3|438.3|436.3|438.1|436.1|0
1638186070000|2021-11-29 11:41:10|438.1|436.1|438.1|436.1|438.3|436.3|438.1|436.1|0
1638186080000|2021-11-29 11:41:20|438.3|436.3|438.1|436.1|438.3|436.3|438.1|436.1|0
1638186090000|2021-11-29 11:41:30|438.19|436.19|438.3|436.3|438.3|436.3|438.19|436.19|0
1638186100000|2021-11-29 11:41:40|438.1|436.1|438.1|436.1|438.1|436.1|438.1|436.1|0
1638186120000|2021-11-29 11:42:00|438.3|436.3|438.1|436.1|438.3|436.3|438.1|436.1|0
1638186130000|2021-11-29 11:42:10|437.89|435.89|437.48|435.48|437.89|435.89|437.48|435.48|0
1638186140000|2021-11-29 11:42:20|437.69|435.69|437.69|435.69|437.79|435.79|437.69|435.69|0
1638186150000|2021-11-29 11:42:30|437.79|435.79|437.48|435.48|437.89|435.89|437.48|435.48|0
1638186160000|2021-11-29 11:42:40|437.28|435.28|437.28|435.28|437.28|435.28|437.28|435.28|0
1638186170000|2021-11-29 11:42:50|437.17|435.17|437.08|435.08|437.17|435.17|437.08|435.08|0
1638186180000|2021-11-29 11:43:00|437.28|435.28|437.69|435.69|437.69|435.69|437.28|435.28|0
1638186190000|2021-11-29 11:43:10|437.89|435.89|437.08|435.08|437.89|435.89|437.08|435.08|0
1638186200000|2021-11-29 11:43:20|436.87|434.87|437.08|435.08|437.08|435.08|436.87|434.87|0
1638186210000|2021-11-29 11:43:30|437.28|435.28|437.48|435.48|437.48|435.48|437.28|435.28|0
1638186220000|2021-11-29 11:43:40|437.28|435.28|437.58|435.58|437.58|435.58|437.28|435.28|0
1638186230000|2021-11-29 11:43:50|437.48|435.48|437.48|435.48|437.48|435.48|437.48|435.48|0
1638186240000|2021-11-29 11:44:00|437.28|435.28|437.28|435.28|437.28|435.28|437.28|435.28|0
1638186250000|2021-11-29 11:44:10|437.48|435.48|437.48|435.48|437.48|435.48|437.48|435.48|0
1638186270000|2021-11-29 11:44:30|437.38|435.38|437.48|435.48|437.48|435.48|437.38|435.38|0
1638186290000|2021-11-29 11:44:50|437.28|435.28|437.28|435.28|437.28|435.28|437.28|435.28|0
1638186300000|2021-11-29 11:45:00|437.48|435.48|437.28|435.28|437.69|435.69|437.28|435.28|0
1638186310000|2021-11-29 11:45:10|437.38|435.38|437.69|435.69|437.69|435.69|437.38|435.38|0
1638186330000|2021-11-29 11:45:30|437.28|435.28|437.48|435.48|437.48|435.48|437.28|435.28|0
1638186340000|2021-11-29 11:45:40|437.89|435.89|437.58|435.58|437.89|435.89|437.58|435.58|0
1638186350000|2021-11-29 11:45:50|437.69|435.69|437.68|435.68|437.69|435.69|437.48|435.48|0
1638186360000|2021-11-29 11:46:00|437.48|435.48|437.28|435.28|437.58|435.58|437.28|435.28|0
1638186380000|2021-11-29 11:46:20|437.37|435.37|437.37|435.37|437.37|435.37|437.37|435.37|0
1638186390000|2021-11-29 11:46:30|437.28|435.28|437.28|435.28|437.28|435.28|437.28|435.28|0
1638186400000|2021-11-29 11:46:40|437.48|435.48|437.48|435.48|437.48|435.48|437.48|435.48|0
1638186410000|2021-11-29 11:46:50|437.68|435.68|437.48|435.48|437.68|435.68|437.48|435.48|0
1638186420000|2021-11-29 11:47:00|437.37|435.37|437.28|435.28|437.48|435.48|437.28|435.28|0
1638186430000|2021-11-29 11:47:10|437.48|435.48|437.68|435.68|437.68|435.68|437.48|435.48|0
1638186450000|2021-11-29 11:47:30|437.48|435.48|437.48|435.48|437.48|435.48|437.48|435.48|0
1638186460000|2021-11-29 11:47:40|437.68|435.68|437.48|435.48|437.68|435.68|437.48|435.48|0
1638186470000|2021-11-29 11:47:50|437.68|435.68|437.58|435.58|437.78|435.78|437.58|435.58|0
1638186480000|2021-11-29 11:48:00|437.89|435.89|437.68|435.68|437.89|435.89|437.68|435.68|0
1638186490000|2021-11-29 11:48:10|437.48|435.48|437.28|435.28|437.48|435.48|437.28|435.28|0
1638186500000|2021-11-29 11:48:20|437.48|435.48|437.48|435.48|437.48|435.48|437.48|435.48|0
1638186510000|2021-11-29 11:48:30|437.37|435.37|437.28|435.28|437.37|435.37|437.28|435.28|0
1638186520000|2021-11-29 11:48:40|437.07|435.07|437.07|435.07|437.07|435.07|437.07|435.07|0
1638186550000|2021-11-29 11:49:10|437.27|435.27|437.27|435.27|437.27|435.27|437.27|435.27|0
1638186560000|2021-11-29 11:49:20|437.07|435.07|437.07|435.07|437.07|435.07|437.07|435.07|0
1638186570000|2021-11-29 11:49:30|436.87|434.87|436.87|434.87|436.87|434.87|436.87|434.87|0
1638186580000|2021-11-29 11:49:40|437.07|435.07|436.87|434.87|437.07|435.07|436.87|434.87|0
1638186600000|2021-11-29 11:50:00|436.96|434.96|436.66|434.66|436.96|434.96|436.66|434.66|0
1638186610000|2021-11-29 11:50:10|436.26|434.26|436.05|434.05|436.26|434.26|436.05|434.05|0
1638186620000|2021-11-29 11:50:20|435.85|433.85|435.85|433.85|435.85|433.85|435.85|433.85|0
1638186630000|2021-11-29 11:50:30|436.05|434.05|435.95|433.95|436.05|434.05|435.95|433.95|0
1638186640000|2021-11-29 11:50:40|435.85|433.85|435.64|433.64|435.85|433.85|435.64|433.64|0
1638186660000|2021-11-29 11:51:00|435.44|433.44|435.44|433.44|435.64|433.64|435.44|433.44|0
1638186670000|2021-11-29 11:51:10|435.64|433.64|435.44|433.44|435.64|433.64|435.44|433.44|0
1638186680000|2021-11-29 11:51:20|435.54|433.54|435.44|433.44|435.64|433.64|435.44|433.44|0
1638186690000|2021-11-29 11:51:30|435.03|433.03|435.44|433.44|435.44|433.44|435.03|433.03|0
1638186700000|2021-11-29 11:51:40|435.24|433.24|435.03|433.03|435.44|433.44|435.03|433.03|0
1638186710000|2021-11-29 11:51:50|434.83|432.83|435.24|433.24|435.24|433.24|434.83|432.83|0
1638186720000|2021-11-29 11:52:00|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1638186730000|2021-11-29 11:52:10|435.24|433.24|435.24|433.24|435.24|433.24|435.24|433.24|0
1638186740000|2021-11-29 11:52:20|435.03|433.03|435.24|433.24|435.24|433.24|435.03|433.03|0
1638186750000|2021-11-29 11:52:30|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1638186760000|2021-11-29 11:52:40|435.24|433.24|435.24|433.24|435.24|433.24|435.24|433.24|0
1638186770000|2021-11-29 11:52:50|435.33|433.33|435.64|433.64|435.64|433.64|435.33|433.33|0
1638186780000|2021-11-29 11:53:00|436.05|434.05|435.64|433.64|436.05|434.05|435.64|433.64|0
1638186800000|2021-11-29 11:53:20|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1638186810000|2021-11-29 11:53:30|435.64|433.64|436.05|434.05|436.05|434.05|435.64|433.64|0
1638186820000|2021-11-29 11:53:40|436.15|434.15|435.94|433.94|436.15|434.15|435.85|433.85|0
1638186830000|2021-11-29 11:53:50|436.05|434.05|435.94|433.94|436.05|434.05|435.94|433.94|0
1638186840000|2021-11-29 11:54:00|436.05|434.05|435.64|433.64|436.05|434.05|435.64|433.64|0
1638186860000|2021-11-29 11:54:20|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1638186870000|2021-11-29 11:54:30|435.33|433.33|434.83|432.83|435.33|433.33|434.83|432.83|0
1638186880000|2021-11-29 11:54:40|435.23|433.23|435.03|433.03|435.23|433.23|435.03|433.03|0
1638186890000|2021-11-29 11:54:50|434.83|432.83|434.83|432.83|434.83|432.83|434.83|432.83|0
1638186900000|2021-11-29 11:55:00|434.72|432.72|434.62|432.62|434.83|432.83|434.62|432.62|0
1638186910000|2021-11-29 11:55:10|434.72|432.72|434.72|432.72|434.72|432.72|434.72|432.72|0
1638186920000|2021-11-29 11:55:20|434.62|432.62|434.83|432.83|434.83|432.83|434.62|432.62|0
1638186930000|2021-11-29 11:55:30|435.03|433.03|434.92|432.92|435.03|433.03|434.92|432.92|0
1638186940000|2021-11-29 11:55:40|435.03|433.03|435.23|433.23|435.23|433.23|435.03|433.03|0
1638186950000|2021-11-29 11:55:50|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1638186960000|2021-11-29 11:56:00|435.64|433.64|435.84|433.84|435.84|433.84|435.64|433.64|0
1638186970000|2021-11-29 11:56:10|436.45|434.45|436.45|434.45|436.45|434.45|436.45|434.45|0
1638186980000|2021-11-29 11:56:20|436.55|434.55|436.66|434.66|436.66|434.66|436.45|434.45|0
1638186990000|2021-11-29 11:56:30|437.07|435.07|437.27|435.27|437.27|435.27|437.06|435.06|0
1638187000000|2021-11-29 11:56:40|437.06|435.06|436.86|434.86|437.06|435.06|436.86|434.86|0
1638187020000|2021-11-29 11:57:00|436.66|434.66|436.66|434.66|436.66|434.66|436.66|434.66|0
1638187030000|2021-11-29 11:57:10|436.86|434.86|436.45|434.45|436.86|434.86|436.45|434.45|0
1638187040000|2021-11-29 11:57:20|436.25|434.25|436.14|434.14|436.25|434.25|436.14|434.14|0
1638187050000|2021-11-29 11:57:30|436.45|434.45|436.66|434.66|436.66|434.66|436.05|434.05|0
1638187060000|2021-11-29 11:57:40|436.25|434.25|436.25|434.25|436.45|434.45|436.25|434.25|0
1638187070000|2021-11-29 11:57:50|436.05|434.05|436.05|434.05|436.05|434.05|436.05|434.05|0
1638187080000|2021-11-29 11:58:00|435.64|433.64|435.64|433.64|435.84|433.84|435.64|433.64|0
1638187090000|2021-11-29 11:58:10|435.74|433.74|436.05|434.05|436.05|434.05|435.74|433.74|0
1638187100000|2021-11-29 11:58:20|435.84|433.84|436.05|434.05|436.05|434.05|435.84|433.84|0
1638187110000|2021-11-29 11:58:30|436.25|434.25|436.14|434.14|436.25|434.25|436.05|434.05|0
1638187120000|2021-11-29 11:58:40|436.05|434.05|436.05|434.05|436.05|434.05|436.05|434.05|0
1638187130000|2021-11-29 11:58:50|435.84|433.84|435.64|433.64|435.84|433.84|435.64|433.64|0
1638187140000|2021-11-29 11:59:00|435.74|433.74|435.43|433.43|435.74|433.74|435.43|433.43|0
1638187150000|2021-11-29 11:59:10|435.23|433.23|435.23|433.23|435.23|433.23|435.23|433.23|0
1638187170000|2021-11-29 11:59:30|435.03|433.03|434.92|432.92|435.03|433.03|434.92|432.92|0
1638187180000|2021-11-29 11:59:40|435.03|433.03|434.62|432.62|435.03|433.03|434.62|432.62|0
1638187190000|2021-11-29 11:59:50|434.42|432.42|434.42|432.42|434.51|432.51|434.42|432.42|0
1638187200000|2021-11-29 12:00:00|434.21|432.21|434.82|432.82|434.82|432.82|434.21|432.21|0
1638187210000|2021-11-29 12:00:10|434.92|432.92|434.62|432.62|434.92|432.92|434.62|432.62|0
1638187220000|2021-11-29 12:00:20|434.72|432.72|434.42|432.42|434.72|432.72|434.42|432.42|0
1638187230000|2021-11-29 12:00:30|434.21|432.21|434.42|432.42|434.42|432.42|434.21|432.21|0
1638187240000|2021-11-29 12:00:40|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1638187250000|2021-11-29 12:00:50|434.21|432.21|434.01|432.01|434.21|432.21|434.01|432.01|0
1638187260000|2021-11-29 12:01:00|434.21|432.21|434.01|432.01|434.42|432.42|434.01|432.01|0
1638187270000|2021-11-29 12:01:10|434.21|432.21|433.81|431.81|434.21|432.21|433.81|431.81|0
1638187280000|2021-11-29 12:01:20|434.01|432.01|434.11|432.11|434.21|432.21|434.01|432.01|0
1638187290000|2021-11-29 12:01:30|433.9|431.9|433.81|431.81|433.9|431.9|433.81|431.81|0
1638187300000|2021-11-29 12:01:40|433.6|431.6|433.6|431.6|433.6|431.6|433.6|431.6|0
1638187310000|2021-11-29 12:01:50|433.7|431.7|433.4|431.4|433.7|431.7|433.4|431.4|0
1638187320000|2021-11-29 12:02:00|432.99|430.99|433.4|431.4|433.4|431.4|432.99|430.99|0
1638187330000|2021-11-29 12:02:10|433.2|431.2|433.4|431.4|433.4|431.4|432.99|430.99|0
1638187340000|2021-11-29 12:02:20|433.9|431.9|433.47|431.47|434.28|432.28|433.47|431.47|0
1638187350000|2021-11-29 12:02:30|433.67|431.67|434.28|432.28|434.28|432.28|433.67|431.67|0
1638187360000|2021-11-29 12:02:40|434.48|432.48|434.78|432.78|434.78|432.78|434.48|432.48|0
1638187370000|2021-11-29 12:02:50|434.69|432.69|434.48|432.48|434.69|432.69|434.48|432.48|0
1638187380000|2021-11-29 12:03:00|434.28|432.28|433.88|431.88|434.28|432.28|433.88|431.88|0
1638187390000|2021-11-29 12:03:10|433.47|431.47|433.88|431.88|433.88|431.88|433.47|431.47|0
1638187400000|2021-11-29 12:03:20|434.08|432.08|433.87|431.87|434.28|432.28|433.87|431.87|0
1638187410000|2021-11-29 12:03:30|433.77|431.77|433.87|431.87|433.87|431.87|433.77|431.77|0
1638187420000|2021-11-29 12:03:40|433.67|431.67|433.27|431.27|433.67|431.67|433.27|431.27|0
1638187430000|2021-11-29 12:03:50|433.47|431.47|433.67|431.67|433.67|431.67|433.47|431.47|0
1638187440000|2021-11-29 12:04:00|433.47|431.47|433.47|431.47|433.47|431.47|433.27|431.27|0
1638187450000|2021-11-29 12:04:10|433.27|431.27|433.27|431.27|433.27|431.27|433.27|431.27|0
1638187460000|2021-11-29 12:04:20|433.47|431.47|433.47|431.47|433.47|431.47|433.47|431.47|0
1638187470000|2021-11-29 12:04:30|433.27|431.27|433.27|431.27|433.27|431.27|433.27|431.27|0
1638187480000|2021-11-29 12:04:40|433.36|431.36|433.27|431.27|433.47|431.47|433.27|431.27|0
1638187490000|2021-11-29 12:04:50|433.36|431.36|433.27|431.27|433.47|431.47|433.27|431.27|0
1638187500000|2021-11-29 12:05:00|433.47|431.47|432.25|430.25|433.47|431.47|432.25|430.25|0
1638187510000|2021-11-29 12:05:10|432.05|430.05|432.05|430.05|432.05|430.05|432.05|430.05|0
1638187520000|2021-11-29 12:05:20|431.85|429.85|432.86|430.86|432.86|430.86|431.85|429.85|0
1638187530000|2021-11-29 12:05:30|433.06|431.06|432.86|430.86|433.06|431.06|432.86|430.86|0
1638187540000|2021-11-29 12:05:40|433.06|431.06|432.45|430.45|433.26|431.26|432.45|430.45|0
1638187550000|2021-11-29 12:05:50|432.86|430.86|432.05|430.05|432.86|430.86|432.05|430.05|0
1638187560000|2021-11-29 12:06:00|432.25|430.25|432.25|430.25|432.45|430.45|432.25|430.25|0
1638187570000|2021-11-29 12:06:10|432.45|430.45|432.45|430.45|432.45|430.45|432.45|430.45|0
1638187580000|2021-11-29 12:06:20|432.66|430.66|432.05|430.05|432.66|430.66|432.05|430.05|0
1638187590000|2021-11-29 12:06:30|432.86|430.86|432.45|430.45|432.86|430.86|432.45|430.45|0
1638187600000|2021-11-29 12:06:40|432.66|430.66|432.66|430.66|432.66|430.66|432.55|430.55|0
1638187610000|2021-11-29 12:06:50|432.86|430.86|432.86|430.86|432.86|430.86|432.66|430.66|0
1638187620000|2021-11-29 12:07:00|432.66|430.66|432.86|430.86|432.86|430.86|432.66|430.66|0
1638187630000|2021-11-29 12:07:10|433.06|431.06|433.26|431.26|433.26|431.26|433.06|431.06|0
1638187640000|2021-11-29 12:07:20|433.06|431.06|432.96|430.96|433.06|431.06|432.86|430.86|0
1638187650000|2021-11-29 12:07:30|433.06|431.06|432.75|430.75|433.06|431.06|432.75|430.75|0
1638187660000|2021-11-29 12:07:40|433.06|431.06|433.06|431.06|433.06|431.06|433.06|431.06|0
1638187670000|2021-11-29 12:07:50|433.26|431.26|433.26|431.26|433.26|431.26|433.26|431.26|0
1638187680000|2021-11-29 12:08:00|433.06|431.06|432.86|430.86|433.06|431.06|432.75|430.75|0
1638187690000|2021-11-29 12:08:10|432.75|430.75|432.45|430.45|432.75|430.75|432.25|430.25|0
1638187700000|2021-11-29 12:08:20|432.86|430.86|433.16|431.16|433.16|431.16|432.86|430.86|0
1638187710000|2021-11-29 12:08:30|433.26|431.26|433.87|431.87|433.87|431.87|433.26|431.26|0
1638187720000|2021-11-29 12:08:40|433.67|431.67|433.87|431.87|433.87|431.87|433.67|431.67|0
1638187730000|2021-11-29 12:08:50|433.67|431.67|433.26|431.26|433.67|431.67|433.06|431.06|0
1638187740000|2021-11-29 12:09:00|433.16|431.16|433.26|431.26|433.26|431.26|433.06|431.06|0
1638187750000|2021-11-29 12:09:10|433.46|431.46|433.46|431.46|433.46|431.46|433.46|431.46|0
1638187760000|2021-11-29 12:09:20|433.67|431.67|433.26|431.26|433.67|431.67|433.26|431.26|0
1638187770000|2021-11-29 12:09:30|433.46|431.46|433.46|431.46|433.46|431.46|433.46|431.46|0
1638187780000|2021-11-29 12:09:40|433.67|431.67|433.67|431.67|433.87|431.87|433.67|431.67|0
1638187800000|2021-11-29 12:10:00|433.56|431.56|432.86|430.86|433.56|431.56|432.86|430.86|0
1638187810000|2021-11-29 12:10:10|432.95|430.95|432.86|430.86|432.95|430.95|432.86|430.86|0
1638187820000|2021-11-29 12:10:20|432.95|430.95|433.06|431.06|433.06|431.06|432.75|430.75|0
1638187830000|2021-11-29 12:10:30|433.26|431.26|433.67|431.67|433.67|431.67|433.26|431.26|0
1638187840000|2021-11-29 12:10:40|433.46|431.46|433.87|431.87|433.87|431.87|433.46|431.46|0
1638187860000|2021-11-29 12:11:00|433.76|431.76|433.67|431.67|433.76|431.76|433.67|431.67|0
1638187870000|2021-11-29 12:11:10|433.87|431.87|433.87|431.87|433.97|431.97|433.87|431.87|0
1638187890000|2021-11-29 12:11:30|433.67|431.67|433.87|431.87|433.87|431.87|433.67|431.67|0
1638187900000|2021-11-29 12:11:40|433.67|431.67|433.46|431.46|433.67|431.67|433.46|431.46|0
1638187910000|2021-11-29 12:11:50|433.26|431.26|433.26|431.26|433.46|431.46|433.26|431.26|0
1638187920000|2021-11-29 12:12:00|433.06|431.06|432.85|430.85|433.06|431.06|432.85|430.85|0
1638187930000|2021-11-29 12:12:10|433.06|431.06|432.95|430.95|433.06|431.06|432.95|430.95|0
1638187940000|2021-11-29 12:12:20|433.06|431.06|432.65|430.65|433.06|431.06|432.65|430.65|0
1638187950000|2021-11-29 12:12:30|432.85|430.85|432.65|430.65|432.85|430.85|432.65|430.65|0
1638187960000|2021-11-29 12:12:40|432.75|430.75|432.65|430.65|432.75|430.75|432.65|430.65|0
1638187970000|2021-11-29 12:12:50|432.45|430.45|433.06|431.06|433.06|431.06|432.45|430.45|0
1638187980000|2021-11-29 12:13:00|432.65|430.65|432.95|430.95|432.95|430.95|432.65|430.65|0
1638187990000|2021-11-29 12:13:10|433.06|431.06|432.85|430.85|433.06|431.06|432.85|430.85|0
1638188000000|2021-11-29 12:13:20|433.06|431.06|432.85|430.85|433.06|431.06|432.85|430.85|0
1638188010000|2021-11-29 12:13:30|432.75|430.75|432.95|430.95|432.95|430.95|432.65|430.65|0
1638188020000|2021-11-29 12:13:40|432.85|430.85|432.45|430.45|432.85|430.85|432.45|430.45|0
1638188030000|2021-11-29 12:13:50|432.24|430.24|432.24|430.24|432.24|430.24|432.04|430.04|0
1638188040000|2021-11-29 12:14:00|432.04|430.04|431.84|429.84|432.04|430.04|431.84|429.84|0
1638188050000|2021-11-29 12:14:10|432.24|430.24|432.24|430.24|432.24|430.24|432.24|430.24|0
1638188060000|2021-11-29 12:14:20|431.94|429.94|432.04|430.04|432.04|430.04|431.84|429.84|0
1638188070000|2021-11-29 12:14:30|431.84|429.84|431.64|429.64|431.84|429.84|431.64|429.64|0
1638188080000|2021-11-29 12:14:40|431.84|429.84|431.84|429.84|431.84|429.84|431.64|429.64|0
1638188090000|2021-11-29 12:14:50|432.04|430.04|432.04|430.04|432.04|430.04|432.04|430.04|0
1638188100000|2021-11-29 12:15:00|432.24|430.24|432.04|430.04|432.24|430.24|432.04|430.04|0
1638188120000|2021-11-29 12:15:20|431.64|429.64|431.84|429.84|431.84|429.84|431.64|429.64|0
1638188130000|2021-11-29 12:15:30|432.45|430.45|432.24|430.24|432.45|430.45|432.24|430.24|0
1638188140000|2021-11-29 12:15:40|432.04|430.04|432.24|430.24|432.24|430.24|432.04|430.04|0
1638188150000|2021-11-29 12:15:50|432.45|430.45|432.45|430.45|432.65|430.65|432.45|430.45|0
1638188160000|2021-11-29 12:16:00|432.34|430.34|432.45|430.45|432.45|430.45|432.34|430.34|0
1638188170000|2021-11-29 12:16:10|432.24|430.24|432.34|430.34|432.34|430.34|432.24|430.24|0
1638188180000|2021-11-29 12:16:20|432.44|430.44|432.24|430.24|432.44|430.44|432.24|430.24|0
1638188190000|2021-11-29 12:16:30|432.44|430.44|432.44|430.44|432.65|430.65|432.44|430.44|0
1638188200000|2021-11-29 12:16:40|432.65|430.65|432.04|430.04|432.65|430.65|432.04|430.04|0
1638188210000|2021-11-29 12:16:50|431.84|429.84|432.24|430.24|432.24|430.24|431.84|429.84|0
1638188220000|2021-11-29 12:17:00|432.04|430.04|432.44|430.44|432.44|430.44|432.04|430.04|0
1638188230000|2021-11-29 12:17:10|432.24|430.24|432.04|430.04|432.24|430.24|432.04|430.04|0
1638188240000|2021-11-29 12:17:20|431.84|429.84|431.84|429.84|431.84|429.84|431.84|429.84|0
1638188250000|2021-11-29 12:17:30|432.04|430.04|432.04|430.04|432.24|430.24|432.04|430.04|0
1638188260000|2021-11-29 12:17:40|432.24|430.24|432.04|430.04|432.24|430.24|432.04|430.04|0
1638188270000|2021-11-29 12:17:50|431.84|429.84|431.63|429.63|432.04|430.04|431.63|429.63|0
1638188280000|2021-11-29 12:18:00|431.73|429.73|431.73|429.73|431.84|429.84|431.63|429.63|0
1638188290000|2021-11-29 12:18:10|431.84|429.84|432.04|430.04|432.04|430.04|431.84|429.84|0
1638188300000|2021-11-29 12:18:20|431.84|429.84|431.84|429.84|431.84|429.84|431.84|429.84|0
1638188310000|2021-11-29 12:18:30|432.04|430.04|432.04|430.04|432.04|430.04|432.04|430.04|0
1638188320000|2021-11-29 12:18:40|432.24|430.24|431.93|429.93|432.24|430.24|431.93|429.93|0
1638188330000|2021-11-29 12:18:50|432.04|430.04|432.34|430.34|432.34|430.34|432.04|430.04|0
1638188340000|2021-11-29 12:19:00|432.24|430.24|432.44|430.44|432.44|430.44|432.24|430.24|0
1638188350000|2021-11-29 12:19:10|432.24|430.24|432.44|430.44|432.44|430.44|432.24|430.24|0
1638188360000|2021-11-29 12:19:20|432.64|430.64|432.74|430.74|432.74|430.74|432.64|430.64|0
1638188370000|2021-11-29 12:19:30|432.64|430.64|432.64|430.64|432.64|430.64|432.64|430.64|0
1638188380000|2021-11-29 12:19:40|432.44|430.44|432.64|430.64|432.64|430.64|432.44|430.44|0
1638188390000|2021-11-29 12:19:50|432.85|430.85|432.04|430.04|432.85|430.85|432.04|430.04|0
1638188400000|2021-11-29 12:20:00|432.34|430.34|432.74|430.74|432.85|430.85|432.34|430.34|0
1638188410000|2021-11-29 12:20:10|432.85|430.85|432.85|430.85|432.85|430.85|432.85|430.85|0
1638188420000|2021-11-29 12:20:20|433.25|431.25|433.15|431.15|433.25|431.25|433.15|431.15|0
1638188430000|2021-11-29 12:20:30|433.25|431.25|433.25|431.25|433.25|431.25|433.25|431.25|0
1638188440000|2021-11-29 12:20:40|433.05|431.05|433.05|431.05|433.05|431.05|433.05|431.05|0
1638188450000|2021-11-29 12:20:50|433.25|431.25|433.25|431.25|433.35|431.35|433.25|431.25|0
1638188480000|2021-11-29 12:21:20|433.45|431.45|433.45|431.45|433.66|431.66|433.45|431.45|0
1638188490000|2021-11-29 12:21:30|433.66|431.66|433.66|431.66|433.66|431.66|433.55|431.55|0
1638188500000|2021-11-29 12:21:40|433.86|431.86|433.86|431.86|433.86|431.86|433.86|431.86|0
1638188510000|2021-11-29 12:21:50|433.45|431.45|433.66|431.66|433.66|431.66|433.45|431.45|0
1638188520000|2021-11-29 12:22:00|433.45|431.45|433.45|431.45|433.45|431.45|433.45|431.45|0
1638188530000|2021-11-29 12:22:10|433.35|431.35|433.66|431.66|433.66|431.66|433.35|431.35|0
1638188540000|2021-11-29 12:22:20|433.45|431.45|433.86|431.86|433.86|431.86|433.45|431.45|0
1638188550000|2021-11-29 12:22:30|433.96|431.96|433.86|431.86|433.96|431.96|433.86|431.86|0
1638188560000|2021-11-29 12:22:40|433.66|431.66|433.66|431.66|433.86|431.86|433.66|431.66|0
1638188570000|2021-11-29 12:22:50|433.86|431.86|433.86|431.86|433.86|431.86|433.86|431.86|0
1638188590000|2021-11-29 12:23:10|433.66|431.66|433.25|431.25|433.66|431.66|433.25|431.25|0
1638188600000|2021-11-29 12:23:20|433.35|431.35|433.05|431.05|433.45|431.45|433.05|431.05|0
1638188610000|2021-11-29 12:23:30|433.14|431.14|433.45|431.45|433.45|431.45|433.05|431.05|0
1638188620000|2021-11-29 12:23:40|433.25|431.25|433.25|431.25|433.45|431.45|433.25|431.25|0
1638188630000|2021-11-29 12:23:50|433.45|431.45|433.05|431.05|433.45|431.45|433.05|431.05|0
1638188640000|2021-11-29 12:24:00|432.84|430.84|432.64|430.64|432.84|430.84|432.64|430.64|0
1638188650000|2021-11-29 12:24:10|432.44|430.44|432.44|430.44|432.64|430.64|432.44|430.44|0
1638188660000|2021-11-29 12:24:20|432.64|430.64|432.03|430.03|432.64|430.64|432.03|430.03|0
1638188680000|2021-11-29 12:24:40|432.13|430.13|431.83|429.83|432.13|430.13|431.83|429.83|0
1638188690000|2021-11-29 12:24:50|432.03|430.03|432.44|430.44|432.44|430.44|432.03|430.03|0
1638188700000|2021-11-29 12:25:00|432.03|430.03|431.63|429.63|432.03|430.03|431.63|429.63|0
1638188710000|2021-11-29 12:25:10|431.22|429.22|431.42|429.42|431.42|429.42|431.22|429.22|0
1638188720000|2021-11-29 12:25:20|431.22|429.22|431.52|429.52|431.63|429.63|431.22|429.22|0
1638188730000|2021-11-29 12:25:30|431.63|429.63|431.63|429.63|431.63|429.63|431.42|429.42|0
1638188740000|2021-11-29 12:25:40|431.83|429.83|431.72|429.72|431.83|429.83|431.72|429.72|0
1638188750000|2021-11-29 12:25:50|432.13|430.13|432.23|430.23|432.23|430.23|432.13|430.13|0
1638188760000|2021-11-29 12:26:00|432.44|430.44|432.23|430.23|432.44|430.44|432.23|430.23|0
1638188770000|2021-11-29 12:26:10|432.03|430.03|432.44|430.44|432.44|430.44|432.03|430.03|0
1638188780000|2021-11-29 12:26:20|432.23|430.23|432.44|430.44|432.44|430.44|432.23|430.23|0
1638188790000|2021-11-29 12:26:30|432.64|430.64|433.04|431.04|433.04|431.04|432.64|430.64|0
1638188800000|2021-11-29 12:26:40|432.84|430.84|432.84|430.84|432.84|430.84|432.64|430.64|0
1638188810000|2021-11-29 12:26:50|432.94|430.94|432.44|430.44|432.94|430.94|432.44|430.44|0
1638188820000|2021-11-29 12:27:00|432.64|430.64|432.64|430.64|432.84|430.84|432.64|430.64|0
1638188830000|2021-11-29 12:27:10|432.44|430.44|432.64|430.64|432.64|430.64|432.44|430.44|0
1638188840000|2021-11-29 12:27:20|432.84|430.84|433.04|431.04|433.04|431.04|432.84|430.84|0
1638188850000|2021-11-29 12:27:30|432.94|430.94|432.64|430.64|433.04|431.04|432.64|430.64|0
1638188860000|2021-11-29 12:27:40|432.44|430.44|432.74|430.74|432.84|430.84|432.44|430.44|0
1638188870000|2021-11-29 12:27:50|433.04|431.04|432.84|430.84|433.04|431.04|432.84|430.84|0
1638188880000|2021-11-29 12:28:00|432.44|430.44|432.23|430.23|432.44|430.44|432.23|430.23|0
1638188890000|2021-11-29 12:28:10|432.33|430.33|432.13|430.13|432.43|430.43|432.13|430.13|0
1638188900000|2021-11-29 12:28:20|432.23|430.23|432.03|430.03|432.23|430.23|431.83|429.83|0
1638188910000|2021-11-29 12:28:30|431.83|429.83|432.03|430.03|432.03|430.03|431.83|429.83|0
1638188920000|2021-11-29 12:28:40|431.83|429.83|431.62|429.62|431.83|429.83|431.62|429.62|0
1638188930000|2021-11-29 12:28:50|431.42|429.42|431.52|429.52|431.52|429.52|431.42|429.42|0
1638188940000|2021-11-29 12:29:00|431.42|429.42|431.32|429.32|431.42|429.42|431.32|429.32|0
1638188950000|2021-11-29 12:29:10|431.11|429.11|431.22|429.22|431.22|429.22|430.81|428.81|0
1638188960000|2021-11-29 12:29:20|431.02|429.02|431.02|429.02|431.22|429.22|431.02|429.02|0
1638188970000|2021-11-29 12:29:30|430.81|428.81|430.81|428.81|430.81|428.81|430.81|428.81|0
1638188980000|2021-11-29 12:29:40|430.61|428.61|430.61|428.61|430.61|428.61|430.41|428.41|0
1638188990000|2021-11-29 12:29:50|430.41|428.41|430.3|428.3|430.41|428.41|430.3|428.3|0
1638189000000|2021-11-29 12:30:00|430.21|428.21|429.8|427.8|430.21|428.21|429.8|427.8|0
1638189010000|2021-11-29 12:30:10|430|428|430.81|428.81|430.81|428.81|430|428|0
1638189020000|2021-11-29 12:30:20|431.42|429.42|431.42|429.42|431.42|429.42|431.22|429.22|0
1638189030000|2021-11-29 12:30:30|431.62|429.62|431.42|429.42|431.62|429.62|431.42|429.42|0
1638189040000|2021-11-29 12:30:40|431.62|429.62|431.82|429.82|431.83|429.83|431.62|429.62|0
1638189050000|2021-11-29 12:30:50|432.03|430.03|432.03|430.03|432.03|430.03|432.03|430.03|0
1638189060000|2021-11-29 12:31:00|432.23|430.23|432.23|430.23|432.23|430.23|432.03|430.03|0
1638189070000|2021-11-29 12:31:10|432.03|430.03|432.63|430.63|432.63|430.63|432.03|430.03|0
1638189080000|2021-11-29 12:31:20|432.43|430.43|432.73|430.73|432.73|430.73|432.43|430.43|0
1638189090000|2021-11-29 12:31:30|432.63|430.63|432.63|430.63|432.84|430.84|432.63|430.63|0
1638189100000|2021-11-29 12:31:40|432.84|430.84|433.24|431.24|433.24|431.24|432.84|430.84|0
1638189110000|2021-11-29 12:31:50|433.04|431.04|433.24|431.24|433.24|431.24|433.04|431.04|0
1638189120000|2021-11-29 12:32:00|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189140000|2021-11-29 12:32:20|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189150000|2021-11-29 12:32:30|433.65|431.65|433.65|431.65|433.85|431.85|433.65|431.65|0
1638189160000|2021-11-29 12:32:40|433.85|431.85|433.85|431.85|433.85|431.85|433.85|431.85|0
1638189170000|2021-11-29 12:32:50|433.95|431.95|433.65|431.65|433.95|431.95|433.65|431.65|0
1638189180000|2021-11-29 12:33:00|433.85|431.85|433.85|431.85|433.85|431.85|433.85|431.85|0
1638189190000|2021-11-29 12:33:10|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189200000|2021-11-29 12:33:20|433.65|431.65|433.44|431.44|433.65|431.65|433.44|431.44|0
1638189210000|2021-11-29 12:33:30|433.54|431.54|433.44|431.44|433.65|431.65|433.44|431.44|0
1638189220000|2021-11-29 12:33:40|433.65|431.65|433.65|431.65|433.65|431.65|433.65|431.65|0
1638189230000|2021-11-29 12:33:50|433.74|431.74|433.85|431.85|433.85|431.85|433.74|431.74|0
1638189240000|2021-11-29 12:34:00|433.65|431.65|433.44|431.44|433.65|431.65|433.44|431.44|0
1638189250000|2021-11-29 12:34:10|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189260000|2021-11-29 12:34:20|433.65|431.65|433.65|431.65|433.65|431.65|433.65|431.65|0
1638189270000|2021-11-29 12:34:30|433.74|431.74|433.74|431.74|433.74|431.74|433.74|431.74|0
1638189280000|2021-11-29 12:34:40|433.85|431.85|433.65|431.65|434.05|432.05|433.65|431.65|0
1638189290000|2021-11-29 12:34:50|433.74|431.74|433.85|431.85|433.85|431.85|433.74|431.74|0
1638189300000|2021-11-29 12:35:00|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189310000|2021-11-29 12:35:10|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189320000|2021-11-29 12:35:20|433.65|431.65|433.85|431.85|433.85|431.85|433.65|431.65|0
1638189330000|2021-11-29 12:35:30|433.95|431.95|433.85|431.85|433.95|431.95|433.85|431.85|0
1638189350000|2021-11-29 12:35:50|433.64|431.64|433.85|431.85|433.85|431.85|433.64|431.64|0
1638189360000|2021-11-29 12:36:00|433.74|431.74|433.85|431.85|433.85|431.85|433.64|431.64|0
1638189370000|2021-11-29 12:36:10|433.94|431.94|434.05|432.05|434.05|432.05|433.85|431.85|0
1638189380000|2021-11-29 12:36:20|433.85|431.85|433.85|431.85|433.85|431.85|433.85|431.85|0
1638189390000|2021-11-29 12:36:30|433.64|431.64|434.05|432.05|434.05|432.05|433.64|431.64|0
1638189400000|2021-11-29 12:36:40|434.25|432.25|434.46|432.46|434.46|432.46|434.25|432.25|0
1638189410000|2021-11-29 12:36:50|434.55|432.55|435.06|433.06|435.06|433.06|434.55|432.55|0
1638189420000|2021-11-29 12:37:00|434.86|432.86|435.27|433.27|435.27|433.27|434.86|432.86|0
1638189430000|2021-11-29 12:37:10|435.06|433.06|435.47|433.47|435.47|433.47|435.06|433.06|0
1638189440000|2021-11-29 12:37:20|435.27|433.27|435.06|433.06|435.27|433.27|434.86|432.86|0
1638189450000|2021-11-29 12:37:30|434.86|432.86|434.66|432.66|434.86|432.86|434.66|432.66|0
1638189460000|2021-11-29 12:37:40|434.86|432.86|434.66|432.66|434.86|432.86|434.45|432.45|0
1638189470000|2021-11-29 12:37:50|434.86|432.86|435.27|433.27|435.27|433.27|434.86|432.86|0
1638189480000|2021-11-29 12:38:00|435.06|433.06|435.06|433.06|435.27|433.27|435.06|433.06|0
1638189500000|2021-11-29 12:38:20|435.27|433.27|435.27|433.27|435.27|433.27|435.27|433.27|0
1638189510000|2021-11-29 12:38:30|435.67|433.67|435.47|433.47|435.67|433.67|435.47|433.47|0
1638189520000|2021-11-29 12:38:40|435.27|433.27|435.06|433.06|435.27|433.27|435.06|433.06|0
1638189530000|2021-11-29 12:38:50|435.16|433.16|435.27|433.27|435.27|433.27|435.16|433.16|0
1638189540000|2021-11-29 12:39:00|435.06|433.06|435.36|433.36|435.47|433.47|435.06|433.06|0
1638189550000|2021-11-29 12:39:10|435.47|433.47|435.47|433.47|435.47|433.47|435.47|433.47|0
1638189560000|2021-11-29 12:39:20|435.27|433.27|435.27|433.27|435.27|433.27|435.27|433.27|0
1638189570000|2021-11-29 12:39:30|435.67|433.67|435.67|433.67|435.67|433.67|435.67|433.67|0
1638189580000|2021-11-29 12:39:40|435.97|433.97|436.08|434.08|436.08|434.08|435.97|433.97|0
1638189590000|2021-11-29 12:39:50|435.87|433.87|436.08|434.08|436.08|434.08|435.87|433.87|0
1638189600000|2021-11-29 12:40:00|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638189610000|2021-11-29 12:40:10|435.47|433.47|435.87|433.87|435.87|433.87|435.47|433.47|0
1638189620000|2021-11-29 12:40:20|436.08|434.08|435.67|433.67|436.08|434.08|435.67|433.67|0
1638189630000|2021-11-29 12:40:30|435.77|433.77|435.57|433.57|435.77|433.77|435.57|433.57|0
1638189640000|2021-11-29 12:40:40|435.67|433.67|435.47|433.47|435.67|433.67|435.47|433.47|0
1638189650000|2021-11-29 12:40:50|435.67|433.67|435.47|433.47|435.67|433.67|435.47|433.47|0
1638189660000|2021-11-29 12:41:00|435.26|433.26|435.06|433.06|435.26|433.26|435.06|433.06|0
1638189670000|2021-11-29 12:41:10|435.16|433.16|435.06|433.06|435.16|433.16|435.06|433.06|0
1638189680000|2021-11-29 12:41:20|435.26|433.26|435.06|433.06|435.26|433.26|435.06|433.06|0
1638189690000|2021-11-29 12:41:30|435.26|433.26|435.47|433.47|435.47|433.47|435.26|433.26|0
1638189700000|2021-11-29 12:41:40|435.87|433.87|436.48|434.48|436.48|434.48|435.87|433.87|0
1638189710000|2021-11-29 12:41:50|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638189720000|2021-11-29 12:42:00|436.08|434.08|435.87|433.87|436.08|434.08|435.87|433.87|0
1638189730000|2021-11-29 12:42:10|436.08|434.08|436.08|434.08|436.08|434.08|436.08|434.08|0
1638189740000|2021-11-29 12:42:20|435.87|433.87|435.87|433.87|436.08|434.08|435.87|433.87|0
1638189750000|2021-11-29 12:42:30|435.67|433.67|435.67|433.67|435.67|433.67|435.67|433.67|0
1638189760000|2021-11-29 12:42:40|435.87|433.87|435.47|433.47|435.87|433.87|435.47|433.47|0
1638189770000|2021-11-29 12:42:50|435.77|433.77|435.87|433.87|435.87|433.87|435.67|433.67|0
1638189780000|2021-11-29 12:43:00|435.67|433.67|435.77|433.77|435.77|433.77|435.67|433.67|0
1638189790000|2021-11-29 12:43:10|435.87|433.87|435.67|433.67|436.08|434.08|435.67|433.67|0
1638189800000|2021-11-29 12:43:20|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638189810000|2021-11-29 12:43:30|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638189820000|2021-11-29 12:43:40|436.17|434.17|436.17|434.17|436.17|434.17|436.17|434.17|0
1638189830000|2021-11-29 12:43:50|436.28|434.28|436.07|434.07|436.28|434.28|436.07|434.07|0
1638189840000|2021-11-29 12:44:00|436.28|434.28|436.28|434.28|436.28|434.28|436.28|434.28|0
1638189850000|2021-11-29 12:44:10|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638189860000|2021-11-29 12:44:20|436.17|434.17|436.07|434.07|436.17|434.17|436.07|434.07|0
1638189870000|2021-11-29 12:44:30|436.17|434.17|435.77|433.77|436.17|434.17|435.67|433.67|0
1638189880000|2021-11-29 12:44:40|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638189890000|2021-11-29 12:44:50|436.07|434.07|435.87|433.87|436.07|434.07|435.87|433.87|0
1638189900000|2021-11-29 12:45:00|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638189910000|2021-11-29 12:45:10|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638189930000|2021-11-29 12:45:30|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638189940000|2021-11-29 12:45:40|436.28|434.28|436.28|434.28|436.28|434.28|436.28|434.28|0
1638189950000|2021-11-29 12:45:50|436.07|434.07|436.07|434.07|436.28|434.28|436.07|434.07|0
1638189960000|2021-11-29 12:46:00|436.28|434.28|436.07|434.07|436.28|434.28|436.07|434.07|0
1638189970000|2021-11-29 12:46:10|435.87|433.87|435.67|433.67|435.87|433.87|435.67|433.67|0
1638189980000|2021-11-29 12:46:20|435.46|433.46|435.67|433.67|435.67|433.67|435.46|433.46|0
1638189990000|2021-11-29 12:46:30|435.46|433.46|435.46|433.46|435.46|433.46|435.46|433.46|0
1638190000000|2021-11-29 12:46:40|435.67|433.67|435.97|433.97|435.97|433.97|435.67|433.67|0
1638190010000|2021-11-29 12:46:50|435.87|433.87|436.07|434.07|436.07|434.07|435.87|433.87|0
1638190020000|2021-11-29 12:47:00|435.87|433.87|435.87|433.87|435.87|433.87|435.87|433.87|0
1638190030000|2021-11-29 12:47:10|436.07|434.07|436.28|434.28|436.28|434.28|436.07|434.07|0
1638190040000|2021-11-29 12:47:20|436.17|434.17|436.48|434.48|436.48|434.48|436.07|434.07|0
1638190050000|2021-11-29 12:47:30|436.27|434.27|436.48|434.48|436.48|434.48|436.27|434.27|0
1638190070000|2021-11-29 12:47:50|436.68|434.68|436.78|434.78|436.88|434.88|436.68|434.68|0
1638190080000|2021-11-29 12:48:00|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1638190090000|2021-11-29 12:48:10|437.09|435.09|437.09|435.09|437.09|435.09|437.09|435.09|0
1638190130000|2021-11-29 12:48:50|436.78|434.78|436.78|434.78|436.78|434.78|436.78|434.78|0
1638190140000|2021-11-29 12:49:00|437.09|435.09|437.09|435.09|437.09|435.09|437.09|435.09|0
1638190150000|2021-11-29 12:49:10|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1638190160000|2021-11-29 12:49:20|436.68|434.68|436.88|434.88|436.88|434.88|436.68|434.68|0
1638190170000|2021-11-29 12:49:30|436.68|434.68|436.68|434.68|436.68|434.68|436.48|434.48|0
1638190180000|2021-11-29 12:49:40|436.48|434.48|436.68|434.68|436.68|434.68|436.48|434.48|0
1638190190000|2021-11-29 12:49:50|436.88|434.88|436.88|434.88|436.88|434.88|436.68|434.68|0
1638190200000|2021-11-29 12:50:00|436.98|434.98|436.88|434.88|437.09|435.09|436.88|434.88|0
1638190210000|2021-11-29 12:50:10|436.68|434.68|436.88|434.88|436.88|434.88|436.68|434.68|0
1638190220000|2021-11-29 12:50:20|436.68|434.68|436.68|434.68|436.68|434.68|436.68|434.68|0
1638190230000|2021-11-29 12:50:30|436.88|434.88|436.88|434.88|436.98|434.98|436.88|434.88|0
1638190240000|2021-11-29 12:50:40|436.98|434.98|436.68|434.68|436.98|434.98|436.68|434.68|0
1638190250000|2021-11-29 12:50:50|436.57|434.57|436.57|434.57|436.57|434.57|436.57|434.57|0
1638190260000|2021-11-29 12:51:00|436.68|434.68|436.68|434.68|437.09|435.09|436.68|434.68|0
1638190270000|2021-11-29 12:51:10|436.48|434.48|436.47|434.47|436.48|434.48|436.47|434.47|0
1638190280000|2021-11-29 12:51:20|436.27|434.27|436.07|434.07|436.27|434.27|436.07|434.07|0
1638190290000|2021-11-29 12:51:30|435.86|433.86|435.86|433.86|435.86|433.86|435.86|433.86|0
1638190300000|2021-11-29 12:51:40|435.76|433.76|435.66|433.66|436.07|434.07|435.66|433.66|0
1638190310000|2021-11-29 12:51:50|435.86|433.86|435.86|433.86|436.27|434.27|435.86|433.86|0
1638190320000|2021-11-29 12:52:00|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638190330000|2021-11-29 12:52:10|436.27|434.27|436.37|434.37|436.37|434.37|436.27|434.27|0
1638190340000|2021-11-29 12:52:20|436.27|434.27|436.07|434.07|436.27|434.27|436.07|434.07|0
1638190350000|2021-11-29 12:52:30|435.86|433.86|435.86|433.86|435.86|433.86|435.86|433.86|0
1638190360000|2021-11-29 12:52:40|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638190370000|2021-11-29 12:52:50|435.86|433.86|435.66|433.66|435.86|433.86|435.66|433.66|0
1638190380000|2021-11-29 12:53:00|435.86|433.86|435.86|433.86|435.86|433.86|435.66|433.66|0
1638190390000|2021-11-29 12:53:10|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1638190400000|2021-11-29 12:53:20|435.86|433.86|435.86|433.86|435.86|433.86|435.86|433.86|0
1638190410000|2021-11-29 12:53:30|435.66|433.66|435.46|433.46|435.66|433.66|435.46|433.46|0
1638190420000|2021-11-29 12:53:40|435.66|433.66|435.66|433.66|435.66|433.66|435.66|433.66|0
1638190430000|2021-11-29 12:53:50|435.46|433.46|435.25|433.25|435.46|433.46|435.25|433.25|0
1638190440000|2021-11-29 12:54:00|435.55|433.55|435.66|433.66|435.66|433.66|435.55|433.55|0
1638190460000|2021-11-29 12:54:20|435.46|433.46|435.25|433.25|435.46|433.46|435.25|433.25|0
1638190470000|2021-11-29 12:54:30|435.05|433.05|435.15|433.15|435.15|433.15|435.05|433.05|0
1638190480000|2021-11-29 12:54:40|435.25|433.25|435.46|433.46|435.46|433.46|435.25|433.25|0
1638190500000|2021-11-29 12:55:00|435.66|433.66|435.66|433.66|435.66|433.66|435.46|433.46|0
1638190510000|2021-11-29 12:55:10|435.96|433.96|435.96|433.96|436.07|434.07|435.96|433.96|0
1638190520000|2021-11-29 12:55:20|436.06|434.06|436.06|434.06|436.06|434.06|436.06|434.06|0
1638190530000|2021-11-29 12:55:30|436.27|434.27|436|434|436.27|434.27|435.79|433.79|0
1638190540000|2021-11-29 12:55:40|436.2|434.2|436.2|434.2|436.2|434.2|436.2|434.2|0
1638190550000|2021-11-29 12:55:50|436|434|436|434|436|434|436|434|0
1638190560000|2021-11-29 12:56:00|435.79|433.79|436.2|434.2|436.2|434.2|435.79|433.79|0
1638190570000|2021-11-29 12:56:10|436|434|436|434|436|434|435.79|433.79|0
1638190580000|2021-11-29 12:56:20|435.79|433.79|435.79|433.79|435.79|433.79|435.79|433.79|0
1638190590000|2021-11-29 12:56:30|435.59|433.59|435.59|433.59|435.59|433.59|435.59|433.59|0
1638190600000|2021-11-29 12:56:40|435.79|433.79|436.2|434.2|436.2|434.2|435.59|433.59|0
1638190610000|2021-11-29 12:56:50|436|434|436|434|436|434|436|434|0
1638190620000|2021-11-29 12:57:00|435.79|433.79|436|434|436|434|435.79|433.79|0
1638190640000|2021-11-29 12:57:20|436.2|434.2|436|434|436.2|434.2|436|434|0
1638190650000|2021-11-29 12:57:30|435.89|433.89|435.79|433.79|435.89|433.89|435.79|433.79|0
1638190660000|2021-11-29 12:57:40|435.59|433.59|435.59|433.59|435.59|433.59|435.59|433.59|0
1638190670000|2021-11-29 12:57:50|435.79|433.79|436|434|436|434|435.79|433.79|0
1638190680000|2021-11-29 12:58:00|435.79|433.79|436.2|434.2|436.2|434.2|435.79|433.79|0
1638190690000|2021-11-29 12:58:10|436.4|434.4|436|434|436.4|434.4|436|434|0
1638190700000|2021-11-29 12:58:20|436.2|434.2|436.4|434.4|436.5|434.5|436.2|434.2|0
1638190710000|2021-11-29 12:58:30|436.2|434.2|436.2|434.2|436.2|434.2|436.2|434.2|0
1638190720000|2021-11-29 12:58:40|436.4|434.4|436.4|434.4|436.61|434.61|436.4|434.4|0
1638190730000|2021-11-29 12:58:50|436.61|434.61|436.4|434.4|436.61|434.61|436.4|434.4|0
1638190740000|2021-11-29 12:59:00|436.3|434.3|436.61|434.61|436.61|434.61|436.2|434.2|0
1638190750000|2021-11-29 12:59:10|436.4|434.4|436.4|434.4|436.4|434.4|436.4|434.4|0
1638190760000|2021-11-29 12:59:20|436.2|434.2|436.4|434.4|436.4|434.4|436.2|434.2|0
1638190770000|2021-11-29 12:59:30|436.09|434.09|436.2|434.2|436.2|434.2|435.99|433.99|0
1638190780000|2021-11-29 12:59:40|435.99|433.99|436.2|434.2|436.2|434.2|435.99|433.99|0
1638190790000|2021-11-29 12:59:50|435.99|433.99|435.79|433.79|435.99|433.99|435.79|433.79|0
1638190800000|2021-11-29 13:00:00|436.2|434.2|435.79|433.79|436.2|434.2|435.79|433.79|0
1638190810000|2021-11-29 13:00:10|435.99|433.99|435.99|433.99|436.3|434.3|435.99|433.99|0
1638190820000|2021-11-29 13:00:20|435.79|433.79|435.79|433.79|435.79|433.79|435.59|433.59|0
1638190840000|2021-11-29 13:00:40|435.59|433.59|435.59|433.59|435.59|433.59|435.59|433.59|0
1638190850000|2021-11-29 13:00:50|435.79|433.79|435.18|433.18|435.79|433.79|435.18|433.18|0
1638190860000|2021-11-29 13:01:00|435.07|433.07|434.98|432.98|435.07|433.07|434.77|432.77|0
1638190870000|2021-11-29 13:01:10|434.57|432.57|434.16|432.16|434.57|432.57|434.16|432.16|0
1638190890000|2021-11-29 13:01:30|434.37|432.37|434.16|432.16|434.37|432.37|433.96|431.96|0
1638190900000|2021-11-29 13:01:40|433.96|431.96|433.96|431.96|433.96|431.96|433.96|431.96|0
1638190910000|2021-11-29 13:01:50|434.16|432.16|434.16|432.16|434.16|432.16|433.96|431.96|0
1638190920000|2021-11-29 13:02:00|434.37|432.37|434.16|432.16|434.37|432.37|434.16|432.16|0
1638190930000|2021-11-29 13:02:10|434.37|432.37|434.57|432.57|434.57|432.57|434.37|432.37|0
1638190940000|2021-11-29 13:02:20|434.36|432.36|433.85|431.85|434.36|432.36|433.85|431.85|0
1638190950000|2021-11-29 13:02:30|433.96|431.96|433.76|431.76|433.96|431.96|433.76|431.76|0
1638190960000|2021-11-29 13:02:40|433.35|431.35|433.35|431.35|433.35|431.35|433.35|431.35|0
1638190970000|2021-11-29 13:02:50|433.55|431.55|433.75|431.75|433.75|431.75|433.55|431.55|0
1638190980000|2021-11-29 13:03:00|433.55|431.55|433.35|431.35|433.55|431.55|433.35|431.35|0
1638190990000|2021-11-29 13:03:10|433.55|431.55|433.75|431.75|433.75|431.75|433.55|431.55|0
1638191000000|2021-11-29 13:03:20|433.96|431.96|434.16|432.16|434.16|432.16|433.96|431.96|0
1638191010000|2021-11-29 13:03:30|434.26|432.26|434.16|432.16|434.36|432.36|434.16|432.16|0
1638191020000|2021-11-29 13:03:40|434.36|432.36|434.16|432.16|434.36|432.36|434.16|432.16|0
1638191030000|2021-11-29 13:03:50|433.96|431.96|433.55|431.55|433.96|431.96|433.55|431.55|0
1638191040000|2021-11-29 13:04:00|433.14|431.14|433.14|431.14|433.14|431.14|433.14|431.14|0
1638191050000|2021-11-29 13:04:10|433.35|431.35|433.35|431.35|433.35|431.35|433.14|431.14|0
1638191060000|2021-11-29 13:04:20|433.14|431.14|433.14|431.14|433.14|431.14|432.94|430.94|0
1638191070000|2021-11-29 13:04:30|433.04|431.04|433.14|431.14|433.14|431.14|432.94|430.94|0
1638191080000|2021-11-29 13:04:40|433.35|431.35|433.14|431.14|433.35|431.35|433.14|431.14|0
1638191090000|2021-11-29 13:04:50|433.35|431.35|433.14|431.14|433.35|431.35|433.14|431.14|0
1638191100000|2021-11-29 13:05:00|432.94|430.94|432.53|430.53|432.94|430.94|432.53|430.53|0
1638191140000|2021-11-29 13:05:40|432.74|430.74|433.35|431.35|433.35|431.35|432.74|430.74|0
1638191150000|2021-11-29 13:05:50|433.14|431.14|433.14|431.14|433.14|431.14|433.14|431.14|0
1638191160000|2021-11-29 13:06:00|432.94|430.94|432.83|430.83|432.94|430.94|432.83|430.83|0
1638191170000|2021-11-29 13:06:10|432.94|430.94|433.35|431.35|433.35|431.35|432.94|430.94|0
1638191180000|2021-11-29 13:06:20|433.14|431.14|433.35|431.35|433.35|431.35|433.14|431.14|0
1638191190000|2021-11-29 13:06:30|433.55|431.55|433.35|431.35|433.55|431.55|433.35|431.35|0
1638191200000|2021-11-29 13:06:40|433.55|431.55|434.16|432.16|434.16|432.16|433.55|431.55|0
1638191210000|2021-11-29 13:06:50|433.95|431.95|433.75|431.75|433.95|431.95|433.75|431.75|0
1638191220000|2021-11-29 13:07:00|433.95|431.95|434.16|432.16|434.16|432.16|433.95|431.95|0
1638191230000|2021-11-29 13:07:10|434.36|432.36|434.16|432.16|434.36|432.36|434.16|432.16|0
1638191240000|2021-11-29 13:07:20|433.95|431.95|433.75|431.75|433.95|431.95|433.75|431.75|0
1638191250000|2021-11-29 13:07:30|433.55|431.55|433.55|431.55|433.55|431.55|433.14|431.14|0
1638191260000|2021-11-29 13:07:40|433.34|431.34|432.94|430.94|433.34|431.34|432.94|430.94|0
1638191270000|2021-11-29 13:07:50|433.04|431.04|432.94|430.94|433.14|431.14|432.94|430.94|0
1638191280000|2021-11-29 13:08:00|433.14|431.14|433.14|431.14|433.14|431.14|433.14|431.14|0
1638191290000|2021-11-29 13:08:10|432.94|430.94|432.74|430.74|433.14|431.14|432.74|430.74|0
1638191300000|2021-11-29 13:08:20|432.53|430.53|432.53|430.53|432.53|430.53|432.33|430.33|0
1638191310000|2021-11-29 13:08:30|432.33|430.33|431.92|429.92|432.33|430.33|431.92|429.92|0
1638191320000|2021-11-29 13:08:40|432.13|430.13|431.72|429.72|432.13|430.13|431.72|429.72|0
1638191330000|2021-11-29 13:08:50|431.61|429.61|431.72|429.72|431.72|429.72|431.61|429.61|0
1638191340000|2021-11-29 13:09:00|431.92|429.92|431.92|429.92|431.92|429.92|431.92|429.92|0
1638191350000|2021-11-29 13:09:10|431.72|429.72|431.92|429.92|431.92|429.92|431.72|429.72|0
1638191360000|2021-11-29 13:09:20|432.53|430.53|432.73|430.73|432.73|430.73|432.53|430.53|0
1638191370000|2021-11-29 13:09:30|432.94|430.94|433.14|431.14|433.14|431.14|432.94|430.94|0
1638191390000|2021-11-29 13:09:50|432.94|430.94|432.73|430.73|432.94|430.94|432.73|430.73|0
1638191400000|2021-11-29 13:10:00|433.14|431.14|432.94|430.94|433.14|431.14|432.94|430.94|0
1638191410000|2021-11-29 13:10:10|433.34|431.34|433.55|431.55|433.55|431.55|433.14|431.14|0
1638191420000|2021-11-29 13:10:20|433.34|431.34|433.75|431.75|433.75|431.75|433.34|431.34|0
1638191430000|2021-11-29 13:10:30|433.95|431.95|433.95|431.95|433.95|431.95|433.95|431.95|0
1638191440000|2021-11-29 13:10:40|434.36|432.36|434.36|432.36|434.36|432.36|434.15|432.15|0
1638191450000|2021-11-29 13:10:50|434.56|432.56|434.36|432.36|434.76|432.76|434.36|432.36|0
1638191460000|2021-11-29 13:11:00|434.25|432.25|434.25|432.25|434.25|432.25|434.25|432.25|0
1638191470000|2021-11-29 13:11:10|434.15|432.15|434.56|432.56|434.56|432.56|434.15|432.15|0
1638191480000|2021-11-29 13:11:20|434.45|432.45|434.56|432.56|434.56|432.56|434.45|432.45|0
1638191490000|2021-11-29 13:11:30|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191500000|2021-11-29 13:11:40|434.36|432.36|434.76|432.76|434.76|432.76|434.36|432.36|0
1638191510000|2021-11-29 13:11:50|434.56|432.56|434.36|432.36|434.56|432.56|434.36|432.36|0
1638191520000|2021-11-29 13:12:00|434.15|432.15|434.66|432.66|434.66|432.66|434.15|432.15|0
1638191530000|2021-11-29 13:12:10|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191540000|2021-11-29 13:12:20|434.97|432.97|434.56|432.56|434.97|432.97|434.56|432.56|0
1638191550000|2021-11-29 13:12:30|434.76|432.76|434.56|432.56|434.76|432.76|434.36|432.36|0
1638191560000|2021-11-29 13:12:40|434.36|432.36|434.36|432.36|434.56|432.56|434.36|432.36|0
1638191570000|2021-11-29 13:12:50|434.25|432.25|434.36|432.36|434.36|432.36|434.25|432.25|0
1638191580000|2021-11-29 13:13:00|434.15|432.15|434.15|432.15|434.36|432.36|434.15|432.15|0
1638191590000|2021-11-29 13:13:10|434.36|432.36|434.15|432.15|434.36|432.36|434.15|432.15|0
1638191600000|2021-11-29 13:13:20|433.95|431.95|433.75|431.75|433.95|431.95|433.75|431.75|0
1638191610000|2021-11-29 13:13:30|433.95|431.95|433.75|431.75|433.95|431.95|433.75|431.75|0
1638191620000|2021-11-29 13:13:40|433.95|431.95|433.95|431.95|433.95|431.95|433.95|431.95|0
1638191630000|2021-11-29 13:13:50|434.15|432.15|434.15|432.15|434.15|432.15|434.15|432.15|0
1638191640000|2021-11-29 13:14:00|433.95|431.95|433.54|431.54|433.95|431.95|433.54|431.54|0
1638191650000|2021-11-29 13:14:10|433.75|431.75|433.95|431.95|433.95|431.95|433.75|431.75|0
1638191660000|2021-11-29 13:14:20|434.15|432.15|434.35|432.35|434.35|432.35|434.15|432.15|0
1638191670000|2021-11-29 13:14:30|434.56|432.56|434.56|432.56|434.56|432.56|434.56|432.56|0
1638191680000|2021-11-29 13:14:40|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191690000|2021-11-29 13:14:50|434.96|432.96|435.17|433.17|435.17|433.17|434.96|432.96|0
1638191700000|2021-11-29 13:15:00|434.96|432.96|435.17|433.17|435.37|433.37|434.96|432.96|0
1638191710000|2021-11-29 13:15:10|434.96|432.96|435.57|433.57|435.57|433.57|434.96|432.96|0
1638191720000|2021-11-29 13:15:20|435.37|433.37|435.57|433.57|435.57|433.57|435.37|433.37|0
1638191730000|2021-11-29 13:15:30|435.78|433.78|435.78|433.78|435.98|433.98|435.78|433.78|0
1638191740000|2021-11-29 13:15:40|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1638191750000|2021-11-29 13:15:50|435.67|433.67|435.78|433.78|435.78|433.78|435.67|433.67|0
1638191760000|2021-11-29 13:16:00|435.57|433.57|435.98|433.98|435.98|433.98|435.57|433.57|0
1638191770000|2021-11-29 13:16:10|435.78|433.78|435.78|433.78|435.78|433.78|435.78|433.78|0
1638191780000|2021-11-29 13:16:20|435.98|433.98|435.37|433.37|435.98|433.98|435.37|433.37|0
1638191790000|2021-11-29 13:16:30|435.17|433.17|434.86|432.86|435.17|433.17|434.86|432.86|0
1638191800000|2021-11-29 13:16:40|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191810000|2021-11-29 13:16:50|434.56|432.56|434.56|432.56|434.56|432.56|434.56|432.56|0
1638191820000|2021-11-29 13:17:00|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191830000|2021-11-29 13:17:10|434.96|432.96|434.56|432.56|434.96|432.96|434.56|432.56|0
1638191840000|2021-11-29 13:17:20|434.35|432.35|434.15|432.15|434.35|432.35|434.15|432.15|0
1638191850000|2021-11-29 13:17:30|434.35|432.35|434.35|432.35|434.35|432.35|434.35|432.35|0
1638191860000|2021-11-29 13:17:40|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191870000|2021-11-29 13:17:50|434.96|432.96|434.76|432.76|434.96|432.96|434.76|432.76|0
1638191880000|2021-11-29 13:18:00|434.96|432.96|434.76|432.76|434.96|432.96|434.76|432.76|0
1638191890000|2021-11-29 13:18:10|434.55|432.55|434.76|432.76|434.76|432.76|434.55|432.55|0
1638191920000|2021-11-29 13:18:40|434.96|432.96|434.96|432.96|435.16|433.16|434.96|432.96|0
1638191930000|2021-11-29 13:18:50|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191940000|2021-11-29 13:19:00|434.35|432.35|434.65|432.65|434.65|432.65|434.35|432.35|0
1638191950000|2021-11-29 13:19:10|434.55|432.55|434.55|432.55|434.76|432.76|434.55|432.55|0
1638191960000|2021-11-29 13:19:20|434.76|432.76|434.96|432.96|434.96|432.96|434.76|432.76|0
1638191970000|2021-11-29 13:19:30|434.76|432.76|434.76|432.76|434.76|432.76|434.76|432.76|0
1638191980000|2021-11-29 13:19:40|435.37|433.37|435.37|433.37|435.37|433.37|435.37|433.37|0
1638191990000|2021-11-29 13:19:50|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1638192010000|2021-11-29 13:20:10|435.37|433.37|435.57|433.57|435.77|433.77|435.37|433.37|0
1638192020000|2021-11-29 13:20:20|435.77|433.77|435.37|433.37|435.77|433.77|435.37|433.37|0
1638192030000|2021-11-29 13:20:30|434.96|432.96|434.96|432.96|434.96|432.96|434.96|432.96|0
1638192040000|2021-11-29 13:20:40|435.16|433.16|435.16|433.16|435.16|433.16|435.16|433.16|0
1638192050000|2021-11-29 13:20:50|435.06|433.06|435.37|433.37|435.37|433.37|435.06|433.06|0
1638192060000|2021-11-29 13:21:00|435.16|433.16|435.37|433.37|435.37|433.37|435.06|433.06|0
1638192070000|2021-11-29 13:21:10|435.16|433.16|434.96|432.96|435.16|433.16|434.96|432.96|0
1638192080000|2021-11-29 13:21:20|435.16|433.16|435.16|433.16|435.16|433.16|435.16|433.16|0
1638192090000|2021-11-29 13:21:30|435.37|433.37|435.37|433.37|435.37|433.37|435.16|433.16|0
1638192100000|2021-11-29 13:21:40|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1638192110000|2021-11-29 13:21:50|435.77|433.77|435.77|433.77|435.77|433.77|435.57|433.57|0
1638192120000|2021-11-29 13:22:00|435.57|433.57|435.77|433.77|435.77|433.77|435.57|433.57|0
1638192130000|2021-11-29 13:22:10|435.37|433.37|435.36|433.36|435.37|433.37|435.36|433.36|0
1638192140000|2021-11-29 13:22:20|435.16|433.16|435.16|433.16|435.16|433.16|435.16|433.16|0
1638192150000|2021-11-29 13:22:30|435.36|433.36|435.36|433.36|435.36|433.36|435.36|433.36|0
1638192160000|2021-11-29 13:22:40|435.16|433.16|435.16|433.16|435.16|433.16|435.16|433.16|0
1638192170000|2021-11-29 13:22:50|435.36|433.36|435.36|433.36|435.36|433.36|435.36|433.36|0
1638192180000|2021-11-29 13:23:00|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1638192190000|2021-11-29 13:23:10|435.77|433.77|435.97|433.97|435.97|433.97|435.77|433.77|0
1638192200000|2021-11-29 13:23:20|436.18|434.18|435.57|433.57|436.18|434.18|435.57|433.57|0
1638192210000|2021-11-29 13:23:30|435.77|433.77|435.77|433.77|435.77|433.77|435.77|433.77|0
1638192220000|2021-11-29 13:23:40|435.57|433.57|435.77|433.77|435.77|433.77|435.57|433.57|0
1638192230000|2021-11-29 13:23:50|435.97|433.97|435.77|433.77|435.97|433.97|435.77|433.77|0
1638192240000|2021-11-29 13:24:00|435.97|433.97|435.97|433.97|435.97|433.97|435.97|433.97|0
1638192250000|2021-11-29 13:24:10|436.18|434.18|435.97|433.97|436.18|434.18|435.97|433.97|0
1638192270000|2021-11-29 13:24:30|436.18|434.18|435.97|433.97|436.38|434.38|435.97|433.97|0
1638192280000|2021-11-29 13:24:40|435.77|433.77|435.97|433.97|435.97|433.97|435.77|433.77|0
1638192290000|2021-11-29 13:24:50|436.18|434.18|436.27|434.27|436.38|434.38|436.18|434.18|0
1638192300000|2021-11-29 13:25:00|436.38|434.38|436.38|434.38|436.58|434.58|436.38|434.38|0
1638192310000|2021-11-29 13:25:10|436.18|434.18|436.18|434.18|436.18|434.18|436.18|434.18|0
1638192320000|2021-11-29 13:25:20|436.27|434.27|436.38|434.38|436.38|434.38|436.18|434.18|0
1638192330000|2021-11-29 13:25:30|436.18|434.18|436.58|434.58|436.58|434.58|436.18|434.18|0
1638192340000|2021-11-29 13:25:40|436.38|434.38|436.79|434.79|436.79|434.79|436.38|434.38|0
1638192350000|2021-11-29 13:25:50|436.58|434.58|436.58|434.58|436.58|434.58|436.58|434.58|0
1638192360000|2021-11-29 13:26:00|436.79|434.79|436.79|434.79|436.99|434.99|436.79|434.79|0
1638192370000|2021-11-29 13:26:10|436.18|434.18|436.18|434.18|436.18|434.18|436.18|434.18|0
1638192380000|2021-11-29 13:26:20|435.97|433.97|435.77|433.77|435.97|433.97|435.77|433.77|0
1638192390000|2021-11-29 13:26:30|435.97|433.97|435.97|433.97|435.97|433.97|435.77|433.77|0
1638192400000|2021-11-29 13:26:40|435.77|433.77|435.56|433.56|435.77|433.77|435.56|433.56|0
1638192410000|2021-11-29 13:26:50|435.36|433.36|435.16|433.16|435.36|433.36|435.16|433.16|0
1638192420000|2021-11-29 13:27:00|435.36|433.36|435.16|433.16|435.36|433.36|435.16|433.16|0
1638192430000|2021-11-29 13:27:10|434.95|432.95|434.95|432.95|435.16|433.16|434.95|432.95|0
1638192440000|2021-11-29 13:27:20|435.16|433.16|434.75|432.75|435.16|433.16|434.75|432.75|0
1638192450000|2021-11-29 13:27:30|434.55|432.55|434.55|432.55|434.55|432.55|434.55|432.55|0
1638192460000|2021-11-29 13:27:40|434.34|432.34|434.34|432.34|434.34|432.34|434.14|432.14|0
1638192470000|2021-11-29 13:27:50|434.14|432.14|434.14|432.14|434.34|432.34|434.14|432.14|0
1638192480000|2021-11-29 13:28:00|433.94|431.94|433.73|431.73|434.14|432.14|433.73|431.73|0
1638192490000|2021-11-29 13:28:10|433.63|431.63|434.62|432.62|434.62|432.62|433.63|431.63|0
1638192500000|2021-11-29 13:28:20|434.82|432.82|434.62|432.62|434.82|432.82|434.62|432.62|0
1638192510000|2021-11-29 13:28:30|434.82|432.82|434.82|432.82|434.82|432.82|434.82|432.82|0
1638192520000|2021-11-29 13:28:40|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|0
1638192530000|2021-11-29 13:28:50|435.22|433.22|435.22|433.22|435.22|433.22|435.22|433.22|0
1638192540000|2021-11-29 13:29:00|435.43|433.43|435.43|433.43|435.43|433.43|435.43|433.43|0
1638192560000|2021-11-29 13:29:20|435.63|433.63|435.02|433.02|435.63|433.63|435.02|433.02|0
1638192570000|2021-11-29 13:29:30|435.22|433.22|435.02|433.02|435.22|433.22|435.02|433.02|0
1638192580000|2021-11-29 13:29:40|435.22|433.22|435.43|433.43|435.43|433.43|435.02|433.02|0
1638192590000|2021-11-29 13:29:50|435.22|433.22|434.41|432.41|435.22|433.22|434.41|432.41|0
1638192600000|2021-11-29 13:30:00|434.61|432.61|435.02|433.02|435.02|433.02|434.61|432.61|0
1638192610000|2021-11-29 13:30:10|435.22|433.22|435.52|433.52|435.52|433.52|435.22|433.22|0
1638192620000|2021-11-29 13:30:20|435.63|433.63|435.83|433.83|435.83|433.83|435.63|433.63|0
1638192630000|2021-11-29 13:30:30|436.13|434.13|436.24|434.24|436.24|434.24|436.04|434.04|0
1638192640000|2021-11-29 13:30:40|436.44|434.44|436.24|434.24|436.44|434.44|436.24|434.24|0
1638192650000|2021-11-29 13:30:50|436.44|434.44|436.24|434.24|436.44|434.44|436.24|434.24|0
1638192660000|2021-11-29 13:31:00|436.44|434.44|436.64|434.64|436.64|434.64|436.44|434.44|0
1638192670000|2021-11-29 13:31:10|436.44|434.44|436.64|434.64|436.64|434.64|436.44|434.44|0
1638192680000|2021-11-29 13:31:20|436.44|434.44|436.64|434.64|436.64|434.64|436.44|434.44|0
1638192690000|2021-11-29 13:31:30|436.74|434.74|436.64|434.64|436.74|434.74|436.64|434.64|0
1638192710000|2021-11-29 13:31:50|436.85|434.85|436.85|434.85|436.85|434.85|436.85|434.85|0
1638192720000|2021-11-29 13:32:00|437.05|435.05|437.05|435.05|437.05|435.05|437.05|435.05|0
1638192730000|2021-11-29 13:32:10|436.85|434.85|437.05|435.05|437.05|435.05|436.85|434.85|0
1638192740000|2021-11-29 13:32:20|437.46|435.46|437.46|435.46|437.46|435.46|437.46|435.46|0
1638192750000|2021-11-29 13:32:30|437.86|435.86|437.86|435.86|437.86|435.86|437.86|435.86|0
1638192760000|2021-11-29 13:32:40|437.66|435.66|437.86|435.86|437.86|435.86|437.66|435.66|0
1638192770000|2021-11-29 13:32:50|438.07|436.07|437.86|435.86|438.07|436.07|437.86|435.86|0
1638192780000|2021-11-29 13:33:00|438.27|436.27|438.07|436.07|438.27|436.27|437.86|435.86|0
1638192790000|2021-11-29 13:33:10|437.86|435.86|437.46|435.46|437.86|435.86|437.46|435.46|0
1638192800000|2021-11-29 13:33:20|437.25|435.25|437.05|435.05|437.25|435.25|436.85|434.85|0
1638192810000|2021-11-29 13:33:30|437.15|435.15|437.05|435.05|437.15|435.15|437.05|435.05|0
1638192820000|2021-11-29 13:33:40|436.85|434.85|436.64|434.64|437.05|435.05|436.64|434.64|0
1638192830000|2021-11-29 13:33:50|436.44|434.44|436.44|434.44|436.44|434.44|436.44|434.44|0
1638192840000|2021-11-29 13:34:00|436.64|434.64|436.85|434.85|436.85|434.85|436.64|434.64|0
1638192850000|2021-11-29 13:34:10|437.05|435.05|437.46|435.46|437.46|435.46|437.05|435.05|0
1638192860000|2021-11-29 13:34:20|437.66|435.66|437.66|435.66|437.66|435.66|437.66|435.66|0
1638192870000|2021-11-29 13:34:30|437.46|435.46|437.05|435.05|437.46|435.46|437.05|435.05|0
1638192880000|2021-11-29 13:34:40|437.25|435.25|437.25|435.25|437.25|435.25|437.25|435.25|0
1638192890000|2021-11-29 13:34:50|437.05|435.05|437.05|435.05|437.05|435.05|436.85|434.85|0
1638192900000|2021-11-29 13:35:00|437.25|435.25|437.25|435.25|437.25|435.25|437.25|435.25|0
1638192910000|2021-11-29 13:35:10|437.05|435.05|437.66|435.66|437.66|435.66|437.05|435.05|0
1638192920000|2021-11-29 13:35:20|437.46|435.46|437.66|435.66|437.66|435.66|437.46|435.46|0
1638192930000|2021-11-29 13:35:30|438.07|436.07|438.07|436.07|438.07|436.07|438.07|436.07|0
1638192940000|2021-11-29 13:35:40|437.96|435.96|437.66|435.66|438.07|436.07|437.66|435.66|0
1638192950000|2021-11-29 13:35:50|437.45|435.45|437.25|435.25|437.86|435.86|437.25|435.25|0
1638192960000|2021-11-29 13:36:00|437.05|435.05|437.05|435.05|437.05|435.05|436.84|434.84|0
1638192970000|2021-11-29 13:36:10|436.94|434.94|436.84|434.84|436.94|434.94|436.84|434.84|0
1638192980000|2021-11-29 13:36:20|436.44|434.44|436.84|434.84|436.84|434.84|436.44|434.44|0
1638193000000|2021-11-29 13:36:40|436.64|434.64|436.64|434.64|436.64|434.64|436.64|434.64|0
1638193010000|2021-11-29 13:36:50|436.84|434.84|436.84|434.84|436.84|434.84|436.64|434.64|0
1638193020000|2021-11-29 13:37:00|437.05|435.05|437.05|435.05|437.25|435.25|437.05|435.05|0
1638193030000|2021-11-29 13:37:10|437.25|435.25|436.44|434.44|437.25|435.25|436.44|434.44|0
1638193040000|2021-11-29 13:37:20|436.64|434.64|436.44|434.44|436.64|434.64|436.44|434.44|0
1638193050000|2021-11-29 13:37:30|436.64|434.64|436.44|434.44|436.64|434.64|436.44|434.44|0
1638193070000|2021-11-29 13:37:50|436.64|434.64|436.64|434.64|436.64|434.64|436.64|434.64|0
1638193080000|2021-11-29 13:38:00|436.84|434.84|436.64|434.64|436.84|434.84|436.64|434.64|0
1638193100000|2021-11-29 13:38:20|436.84|434.84|436.84|434.84|436.84|434.84|436.84|434.84|0
1638193110000|2021-11-29 13:38:30|436.64|434.64|436.84|434.84|436.84|434.84|436.64|434.64|0
1638193120000|2021-11-29 13:38:40|437.05|435.05|437.05|435.05|437.05|435.05|437.05|435.05|0
1638193130000|2021-11-29 13:38:50|436.84|434.84|436.84|434.84|436.84|434.84|436.84|434.84|0
1638193140000|2021-11-29 13:39:00|436.64|434.64|436.64|434.64|436.64|434.64|436.64|434.64|0
1638193150000|2021-11-29 13:39:10|436.43|434.43|436.43|434.43|436.43|434.43|436.43|434.43|0
1638193170000|2021-11-29 13:39:30|436.53|434.53|436.84|434.84|436.84|434.84|436.53|434.53|0
1638193180000|2021-11-29 13:39:40|437.25|435.25|437.45|435.45|437.45|435.45|437.25|435.25|0
1638193190000|2021-11-29 13:39:50|437.65|435.65|438.06|436.06|438.06|436.06|437.65|435.65|0
1638193200000|2021-11-29 13:40:00|438.27|436.27|438.47|436.47|438.47|436.47|438.27|436.27|0
1638193220000|2021-11-29 13:40:20|438.27|436.27|438.06|436.06|438.27|436.27|438.06|436.06|0
1638193230000|2021-11-29 13:40:30|438.27|436.27|438.47|436.47|438.47|436.47|438.27|436.27|0
1638193240000|2021-11-29 13:40:40|438.67|436.67|438.47|436.47|438.67|436.67|438.47|436.47|0
1638193250000|2021-11-29 13:40:50|438.67|436.67|439.28|437.28|439.28|437.28|438.67|436.67|0
1638193260000|2021-11-29 13:41:00|439.49|437.49|439.08|437.08|439.69|437.69|439.08|437.08|0
1638193270000|2021-11-29 13:41:10|439.28|437.28|439.28|437.28|439.49|437.49|439.28|437.28|0
1638193280000|2021-11-29 13:41:20|439.49|437.49|439.28|437.28|439.49|437.49|439.28|437.28|0
1638193290000|2021-11-29 13:41:30|439.49|437.49|438.81|436.81|439.49|437.49|438.81|436.81|0
1638193300000|2021-11-29 13:41:40|439.02|437.02|438.81|436.81|439.02|437.02|438.81|436.81|0
1638193310000|2021-11-29 13:41:50|439.02|437.02|439.02|437.02|439.02|437.02|439.02|437.02|0
1638193320000|2021-11-29 13:42:00|439.22|437.22|439.42|437.42|439.42|437.42|439.22|437.22|0
1638193330000|2021-11-29 13:42:10|439.22|437.22|439.63|437.63|439.63|437.63|439.22|437.22|0
1638193340000|2021-11-29 13:42:20|439.83|437.83|439.63|437.63|439.83|437.83|439.63|437.63|0
1638193350000|2021-11-29 13:42:30|439.83|437.83|440.04|438.04|440.04|438.04|439.83|437.83|0
1638193360000|2021-11-29 13:42:40|439.83|437.83|439.83|437.83|440.04|438.04|439.83|437.83|0
1638193370000|2021-11-29 13:42:50|440.04|438.04|439.42|437.42|440.04|438.04|439.42|437.42|0
1638193380000|2021-11-29 13:43:00|439.83|437.83|440.13|438.13|440.13|438.13|439.83|437.83|0
1638193390000|2021-11-29 13:43:10|440.04|438.04|440.44|438.44|440.44|438.44|440.04|438.04|0
1638193400000|2021-11-29 13:43:20|440.65|438.65|440.65|438.65|440.85|438.85|440.65|438.65|0
1638193410000|2021-11-29 13:43:30|440.85|438.85|441.06|439.06|441.06|439.06|440.85|438.85|0
1638193420000|2021-11-29 13:43:40|441.26|439.26|441.06|439.06|441.26|439.26|441.06|439.06|0
1638193430000|2021-11-29 13:43:50|440.85|438.85|441.26|439.26|441.26|439.26|440.85|438.85|0
1638193440000|2021-11-29 13:44:00|441.06|439.06|440.85|438.85|441.06|439.06|440.85|438.85|0
1638193450000|2021-11-29 13:44:10|441.06|439.06|440.85|438.85|441.06|439.06|440.85|438.85|0
1638193460000|2021-11-29 13:44:20|440.75|438.75|440.65|438.65|440.85|438.85|440.65|438.65|0
1638193470000|2021-11-29 13:44:30|440.44|438.44|440.44|438.44|440.44|438.44|440.44|438.44|0
1638193480000|2021-11-29 13:44:40|440.24|438.24|440.24|438.24|440.24|438.24|440.24|438.24|0
1638193490000|2021-11-29 13:44:50|440.44|438.44|440.24|438.24|440.44|438.44|440.24|438.24|0
1638193500000|2021-11-29 13:45:00|440.44|438.44|440.24|438.24|440.44|438.44|440.03|438.03|0
1638193510000|2021-11-29 13:45:10|440.44|438.44|440.24|438.24|440.44|438.44|440.24|438.24|0
1638193520000|2021-11-29 13:45:20|440.03|438.03|440.03|438.03|440.03|438.03|440.03|438.03|0
1638193530000|2021-11-29 13:45:30|440.24|438.24|440.24|438.24|440.44|438.44|440.24|438.24|0
1638193540000|2021-11-29 13:45:40|440.44|438.44|440.03|438.03|440.44|438.44|440.03|438.03|0
1638193550000|2021-11-29 13:45:50|440.24|438.24|440.44|438.44|440.44|438.44|440.24|438.24|0
1638193560000|2021-11-29 13:46:00|440.85|438.85|440.85|438.85|440.85|438.85|440.65|438.65|0
1638193570000|2021-11-29 13:46:10|441.06|439.06|441.06|439.06|441.06|439.06|441.06|439.06|0
1638193580000|2021-11-29 13:46:20|441.26|439.26|441.26|439.26|441.26|439.26|441.26|439.26|0
1638193590000|2021-11-29 13:46:30|441.46|439.46|441.77|439.77|441.77|439.77|441.46|439.46|0
1638193600000|2021-11-29 13:46:40|441.87|439.87|441.87|439.87|442.08|440.08|441.87|439.87|0
1638193610000|2021-11-29 13:46:50|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1638193620000|2021-11-29 13:47:00|442.28|440.28|442.49|440.49|442.49|440.49|442.28|440.28|0
1638193630000|2021-11-29 13:47:10|442.69|440.69|442.69|440.69|442.9|440.9|442.69|440.69|0
1638193640000|2021-11-29 13:47:20|442.9|440.9|443.1|441.1|443.1|441.1|442.9|440.9|0
1638193650000|2021-11-29 13:47:30|443.3|441.3|443.71|441.71|443.71|441.71|443.3|441.3|0
1638193660000|2021-11-29 13:47:40|443.51|441.51|443.3|441.3|443.51|441.51|443.3|441.3|0
1638193670000|2021-11-29 13:47:50|443.71|441.71|443.92|441.92|444.12|442.12|443.71|441.71|0
1638193680000|2021-11-29 13:48:00|444.12|442.12|443.71|441.71|444.12|442.12|443.71|441.71|0
1638193690000|2021-11-29 13:48:10|443.51|441.51|443.71|441.71|443.71|441.71|443.3|441.3|0
1638193700000|2021-11-29 13:48:20|443.51|441.51|443.51|441.51|443.51|441.51|443.51|441.51|0
1638193710000|2021-11-29 13:48:30|443.4|441.4|443.71|441.71|443.92|441.92|443.4|441.4|0
1638193720000|2021-11-29 13:48:40|443.51|441.51|443.3|441.3|443.51|441.51|443.3|441.3|0
1638193730000|2021-11-29 13:48:50|443.51|441.51|444.12|442.12|444.12|442.12|443.51|441.51|0
1638193740000|2021-11-29 13:49:00|444.22|442.22|443.71|441.71|444.22|442.22|443.71|441.71|0
1638193750000|2021-11-29 13:49:10|443.92|441.92|443.92|441.92|443.92|441.92|443.71|441.71|0
1638193760000|2021-11-29 13:49:20|444.12|442.12|443.92|441.92|444.12|442.12|443.71|441.71|0
1638193770000|2021-11-29 13:49:30|444.12|442.12|444.12|442.12|444.12|442.12|444.12|442.12|0
1638193780000|2021-11-29 13:49:40|443.92|441.92|443.92|441.92|443.92|441.92|443.92|441.92|0
1638193790000|2021-11-29 13:49:50|443.71|441.71|443.71|441.71|443.71|441.71|443.71|441.71|0
1638193800000|2021-11-29 13:50:00|443.51|441.51|443.92|441.92|443.92|441.92|443.51|441.51|0
1638193810000|2021-11-29 13:50:10|443.71|441.71|443.51|441.51|443.71|441.71|443.51|441.51|0
1638193820000|2021-11-29 13:50:20|443.71|441.71|443.71|441.71|443.71|441.71|443.71|441.71|0
1638193830000|2021-11-29 13:50:30|443.92|441.92|443.92|441.92|443.92|441.92|443.92|441.92|0
1638193840000|2021-11-29 13:50:40|443.71|441.71|443.92|441.92|443.92|441.92|443.71|441.71|0
1638193850000|2021-11-29 13:50:50|444.33|442.33|444.33|442.33|444.53|442.53|444.33|442.33|0
1638193860000|2021-11-29 13:51:00|444.53|442.53|444.33|442.33|444.74|442.74|444.33|442.33|0
1638193870000|2021-11-29 13:51:10|444.53|442.53|444.94|442.94|444.94|442.94|444.53|442.53|0
1638193880000|2021-11-29 13:51:20|445.15|443.15|445.35|443.35|445.35|443.35|445.15|443.15|0
1638193890000|2021-11-29 13:51:30|445.56|443.56|445.35|443.35|445.56|443.56|445.35|443.35|0
1638193900000|2021-11-29 13:51:40|445.15|443.15|445.35|443.35|445.35|443.35|445.15|443.15|0
1638193910000|2021-11-29 13:51:50|445.15|443.15|445.35|443.35|445.56|443.56|445.15|443.15|0
1638193920000|2021-11-29 13:52:00|445.15|443.15|445.15|443.15|445.56|443.56|445.15|443.15|0
1638193930000|2021-11-29 13:52:10|445.35|443.35|445.35|443.35|445.35|443.35|445.35|443.35|0
1638193940000|2021-11-29 13:52:20|445.15|443.15|445.76|443.76|445.76|443.76|445.15|443.15|0
1638193950000|2021-11-29 13:52:30|445.56|443.56|445.76|443.76|445.76|443.76|445.56|443.56|0
1638193960000|2021-11-29 13:52:40|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|0
1638193970000|2021-11-29 13:52:50|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1638194010000|2021-11-29 13:53:30|445.97|443.97|445.76|443.76|445.97|443.97|445.76|443.76|0
1638194020000|2021-11-29 13:53:40|445.55|443.55|445.76|443.76|445.76|443.76|445.55|443.55|0
1638194030000|2021-11-29 13:53:50|445.55|443.55|445.76|443.76|445.96|443.96|445.55|443.55|0
1638194040000|2021-11-29 13:54:00|445.96|443.96|445.76|443.76|446.17|444.17|445.76|443.76|0
1638194050000|2021-11-29 13:54:10|445.55|443.55|446.17|444.17|446.17|444.17|445.55|443.55|0
1638194060000|2021-11-29 13:54:20|445.96|443.96|445.96|443.96|445.96|443.96|445.96|443.96|0
1638194070000|2021-11-29 13:54:30|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1638194080000|2021-11-29 13:54:40|445.96|443.96|446.17|444.17|446.17|444.17|445.96|443.96|0
1638194090000|2021-11-29 13:54:50|446.37|444.37|446.17|444.17|446.58|444.58|446.17|444.17|0
1638194100000|2021-11-29 13:55:00|445.96|443.96|445.76|443.76|445.96|443.96|445.76|443.76|0
1638194110000|2021-11-29 13:55:10|445.55|443.55|445.55|443.55|445.55|443.55|445.35|443.35|0
1638194120000|2021-11-29 13:55:20|445.35|443.35|445.14|443.14|445.35|443.35|445.14|443.14|0
1638194130000|2021-11-29 13:55:30|444.94|442.94|445.14|443.14|445.14|443.14|444.94|442.94|0
1638194140000|2021-11-29 13:55:40|444.94|442.94|444.94|442.94|444.94|442.94|444.94|442.94|0
1638194150000|2021-11-29 13:55:50|444.73|442.73|444.73|442.73|444.73|442.73|444.73|442.73|0
1638194160000|2021-11-29 13:56:00|444.94|442.94|444.94|442.94|444.94|442.94|444.94|442.94|0
1638194170000|2021-11-29 13:56:10|444.73|442.73|444.73|442.73|444.94|442.94|444.73|442.73|0
1638194180000|2021-11-29 13:56:20|444.53|442.53|444.32|442.32|444.53|442.53|444.32|442.32|0
1638194190000|2021-11-29 13:56:30|444.53|442.53|444.53|442.53|444.53|442.53|444.53|442.53|0
1638194200000|2021-11-29 13:56:40|444.63|442.63|444.94|442.94|444.94|442.94|444.63|442.63|0
1638194210000|2021-11-29 13:56:50|445.14|443.14|445.35|443.35|445.35|443.35|445.14|443.14|0
1638194220000|2021-11-29 13:57:00|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1638194230000|2021-11-29 13:57:10|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1638194240000|2021-11-29 13:57:20|445.55|443.55|445.44|443.44|445.55|443.55|445.44|443.44|0
1638194250000|2021-11-29 13:57:30|445.35|443.35|445.14|443.14|445.35|443.35|445.14|443.14|0
1638194260000|2021-11-29 13:57:40|444.94|442.94|444.94|442.94|444.94|442.94|444.94|442.94|0
1638194270000|2021-11-29 13:57:50|444.73|442.73|444.73|442.73|444.73|442.73|444.73|442.73|0
1638194280000|2021-11-29 13:58:00|445.14|443.14|444.94|442.94|445.14|443.14|444.94|442.94|0
1638194290000|2021-11-29 13:58:10|445.24|443.24|445.24|443.24|445.24|443.24|445.24|443.24|0
1638194300000|2021-11-29 13:58:20|445.14|443.14|444.94|442.94|445.14|443.14|444.94|442.94|0
1638194310000|2021-11-29 13:58:30|444.73|442.73|444.73|442.73|444.73|442.73|444.73|442.73|0
1638194320000|2021-11-29 13:58:40|444.94|442.94|445.96|443.96|445.96|443.96|444.94|442.94|0
1638194330000|2021-11-29 13:58:50|445.76|443.76|445.76|443.76|445.76|443.76|445.76|443.76|0
1638194340000|2021-11-29 13:59:00|445.96|443.96|445.76|443.76|445.96|443.96|445.76|443.76|0
1638194350000|2021-11-29 13:59:10|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|0
1638194360000|2021-11-29 13:59:20|445.65|443.65|445.34|443.34|445.65|443.65|445.34|443.34|0
1638194370000|2021-11-29 13:59:30|445.55|443.55|445.14|443.14|445.55|443.55|445.14|443.14|0
1638194380000|2021-11-29 13:59:40|444.93|442.93|444.93|442.93|444.93|442.93|444.93|442.93|0
1638194390000|2021-11-29 13:59:50|445.14|443.14|444.93|442.93|445.14|443.14|444.93|442.93|0
1638194400000|2021-11-29 14:00:00|445.14|443.14|445.14|443.14|445.34|443.34|444.93|442.93|0
1638194410000|2021-11-29 14:00:10|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|0
1638194420000|2021-11-29 14:00:20|445.55|443.55|445.75|443.75|445.75|443.75|445.55|443.55|0
1638194430000|2021-11-29 14:00:30|445.96|443.96|446.37|444.37|446.37|444.37|445.96|443.96|0
1638194450000|2021-11-29 14:00:50|446.58|444.58|446.78|444.78|446.78|444.78|446.58|444.58|0
1638194460000|2021-11-29 14:01:00|446.58|444.58|446.99|444.99|446.99|444.99|446.58|444.58|0
1638194470000|2021-11-29 14:01:10|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1638194510000|2021-11-29 14:01:50|446.99|444.99|447.19|445.19|447.19|445.19|446.99|444.99|0
1638194520000|2021-11-29 14:02:00|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1638194530000|2021-11-29 14:02:10|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1638194540000|2021-11-29 14:02:20|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1638194550000|2021-11-29 14:02:30|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|0
1638194560000|2021-11-29 14:02:40|446.98|444.98|447.4|445.4|447.4|445.4|446.98|444.98|0
1638194570000|2021-11-29 14:02:50|447.6|445.6|447.6|445.6|447.6|445.6|447.6|445.6|0
1638194580000|2021-11-29 14:03:00|447.81|445.81|447.6|445.6|447.81|445.81|447.6|445.6|0
1638194590000|2021-11-29 14:03:10|447.81|445.81|447.6|445.6|447.81|445.81|447.6|445.6|0
1638194610000|2021-11-29 14:03:30|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1638194620000|2021-11-29 14:03:40|447.6|445.6|447.81|445.81|447.81|445.81|447.6|445.6|0
1638194630000|2021-11-29 14:03:50|448.01|446.01|448.01|446.01|448.01|446.01|448.01|446.01|0
1638194640000|2021-11-29 14:04:00|448.22|446.22|448.22|446.22|448.22|446.22|448.22|446.22|0
1638194650000|2021-11-29 14:04:10|448.01|446.01|448.22|446.22|448.22|446.22|448.01|446.01|0
1638194660000|2021-11-29 14:04:20|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1638194670000|2021-11-29 14:04:30|448.42|446.42|448.42|446.42|448.42|446.42|448.42|446.42|0
1638194690000|2021-11-29 14:04:50|448.63|446.63|448.83|446.83|448.83|446.83|448.63|446.63|0
1638194700000|2021-11-29 14:05:00|449.04|447.04|449.24|447.24|449.24|447.24|449.04|447.04|0
1638194710000|2021-11-29 14:05:10|449.04|447.04|449.04|447.04|449.04|447.04|449.04|447.04|0
1638194730000|2021-11-29 14:05:30|448.83|446.83|448.63|446.63|448.83|446.83|448.63|446.63|0
1638194740000|2021-11-29 14:05:40|448.42|446.42|448.22|446.22|448.42|446.42|448.22|446.22|0
1638194750000|2021-11-29 14:05:50|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1638194760000|2021-11-29 14:06:00|448.42|446.42|448.21|446.21|448.42|446.42|448.21|446.21|0
1638194770000|2021-11-29 14:06:10|448.42|446.42|448.21|446.21|448.42|446.42|448.21|446.21|0
1638194790000|2021-11-29 14:06:30|448.01|446.01|448.21|446.21|448.21|446.21|448.01|446.01|0
1638194800000|2021-11-29 14:06:40|448.42|446.42|448.63|446.63|448.63|446.63|448.42|446.42|0
1638194810000|2021-11-29 14:06:50|448.42|446.42|448.42|446.42|448.63|446.63|448.42|446.42|0
1638194820000|2021-11-29 14:07:00|448.21|446.21|448.21|446.21|448.21|446.21|448.21|446.21|0
1638194830000|2021-11-29 14:07:10|447.8|445.8|447.6|445.6|447.8|445.8|447.6|445.6|0
1638194840000|2021-11-29 14:07:20|447.39|445.39|447.39|445.39|447.39|445.39|447.39|445.39|0
1638194850000|2021-11-29 14:07:30|447.19|445.19|446.98|444.98|447.19|445.19|446.98|444.98|0
1638194860000|2021-11-29 14:07:40|446.77|444.77|446.77|444.77|446.98|444.98|446.77|444.77|0
1638194870000|2021-11-29 14:07:50|446.57|444.57|446.77|444.77|446.77|444.77|446.57|444.57|0
1638194880000|2021-11-29 14:08:00|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1638194890000|2021-11-29 14:08:10|446.46|444.46|446.36|444.36|446.46|444.46|446.36|444.36|0
1638194900000|2021-11-29 14:08:20|446.26|444.26|446.36|444.36|446.36|444.36|446.26|444.26|0
1638194910000|2021-11-29 14:08:30|446.57|444.57|446.77|444.77|446.77|444.77|446.57|444.57|0
1638194920000|2021-11-29 14:08:40|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1638194930000|2021-11-29 14:08:50|446.36|444.36|446.16|444.16|446.36|444.36|446.16|444.16|0
1638194940000|2021-11-29 14:09:00|446.36|444.36|446.57|444.57|446.57|444.57|446.36|444.36|0
1638194950000|2021-11-29 14:09:10|446.36|444.36|446.36|444.36|446.57|444.57|446.36|444.36|0
1638194960000|2021-11-29 14:09:20|446.16|444.16|446.36|444.36|446.36|444.36|446.16|444.16|0
1638194990000|2021-11-29 14:09:50|446.57|444.57|446.57|444.57|446.57|444.57|446.57|444.57|0
1638195000000|2021-11-29 14:10:00|446.36|444.36|445.95|443.95|446.36|444.36|445.95|443.95|0
1638195010000|2021-11-29 14:10:10|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1638195020000|2021-11-29 14:10:20|446.36|444.36|446.57|444.57|446.57|444.57|446.36|444.36|0
1638195040000|2021-11-29 14:10:40|446.46|444.46|446.16|444.16|446.46|444.46|446.16|444.16|0
1638195050000|2021-11-29 14:10:50|446.36|444.36|446.57|444.57|446.57|444.57|446.36|444.36|0
1638195060000|2021-11-29 14:11:00|446.36|444.36|445.95|443.95|446.36|444.36|445.95|443.95|0
1638195070000|2021-11-29 14:11:10|446.16|444.16|446.16|444.16|446.16|444.16|446.16|444.16|0
1638195080000|2021-11-29 14:11:20|445.75|443.75|445.95|443.95|445.95|443.95|445.75|443.75|0
1638195090000|2021-11-29 14:11:30|445.75|443.75|445.75|443.75|445.75|443.75|445.75|443.75|0
1638195110000|2021-11-29 14:11:50|445.84|443.84|445.95|443.95|445.95|443.95|445.74|443.74|0
1638195120000|2021-11-29 14:12:00|445.74|443.74|445.95|443.95|445.95|443.95|445.74|443.74|0
1638195140000|2021-11-29 14:12:20|445.74|443.74|445.74|443.74|445.74|443.74|445.74|443.74|0
1638195160000|2021-11-29 14:12:40|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1638195170000|2021-11-29 14:12:50|445.64|443.64|445.54|443.54|445.64|443.64|445.54|443.54|0
1638195180000|2021-11-29 14:13:00|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1638195190000|2021-11-29 14:13:10|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1638195200000|2021-11-29 14:13:20|444.92|442.92|445.33|443.33|445.33|443.33|444.92|442.92|0
1638195210000|2021-11-29 14:13:30|445.13|443.13|445.23|443.23|445.23|443.23|445.13|443.13|0
1638195220000|2021-11-29 14:13:40|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1638195230000|2021-11-29 14:13:50|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1638195240000|2021-11-29 14:14:00|445.13|443.13|445.33|443.33|445.54|443.54|445.13|443.13|0
1638195250000|2021-11-29 14:14:10|445.74|443.74|445.33|443.33|445.74|443.74|445.33|443.33|0
1638195260000|2021-11-29 14:14:20|445.54|443.54|445.54|443.54|445.54|443.54|445.54|443.54|0
1638195270000|2021-11-29 14:14:30|445.74|443.74|445.54|443.54|445.74|443.74|445.54|443.54|0
1638195300000|2021-11-29 14:15:00|445.74|443.74|445.54|443.54|445.74|443.74|445.54|443.54|0
1638195330000|2021-11-29 14:15:30|445.33|443.33|445.33|443.33|445.33|443.33|445.33|443.33|0
1638195350000|2021-11-29 14:15:50|445.54|443.54|445.33|443.33|445.54|443.54|445.33|443.33|0
1638195390000|2021-11-29 14:16:30|445.13|443.13|445.13|443.13|445.13|443.13|445.13|443.13|0
1638195400000|2021-11-29 14:16:40|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1638195440000|2021-11-29 14:17:20|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1638195460000|2021-11-29 14:17:40|444.51|442.51|444.51|442.51|444.51|442.51|444.51|442.51|0
1638195470000|2021-11-29 14:17:50|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1638195490000|2021-11-29 14:18:10|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|0
1638195580000|2021-11-29 14:19:40|444.71|442.71|444.71|442.71|444.71|442.71|444.71|442.71|0
1638195590000|2021-11-29 14:19:50|444.51|442.51|444.51|442.51|444.51|442.51|444.51|442.51|0
1638195600000|2021-11-29 14:20:00|444.3|442.3|444.3|442.3|444.3|442.3|444.3|442.3|0
1638195610000|2021-11-29 14:20:10|444.51|442.51|444.51|442.51|444.51|442.51|444.3|442.3|0
1638195640000|2021-11-29 14:20:40|444.3|442.3|444.3|442.3|444.3|442.3|444.3|442.3|0
1638195660000|2021-11-29 14:21:00|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1638195680000|2021-11-29 14:21:20|443.89|441.89|444.1|442.1|444.1|442.1|443.89|441.89|0
1638195690000|2021-11-29 14:21:30|444.3|442.3|444.1|442.1|444.3|442.3|444.1|442.1|0
1638195700000|2021-11-29 14:21:40|443.89|441.89|443.89|441.89|443.89|441.89|443.89|441.89|0
1638195710000|2021-11-29 14:21:50|443.69|441.69|443.89|441.89|443.89|441.89|443.69|441.69|0
1638195730000|2021-11-29 14:22:10|444.1|442.1|443.89|441.89|444.1|442.1|443.89|441.89|0
1638195740000|2021-11-29 14:22:20|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|0
1638195770000|2021-11-29 14:22:50|444.3|442.3|444.51|442.51|444.51|442.51|444.3|442.3|0
1638195780000|2021-11-29 14:23:00|444.3|442.3|444.51|442.51|444.51|442.51|444.3|442.3|0
1638195790000|2021-11-29 14:23:10|444.5|442.5|444.3|442.3|444.5|442.5|444.3|442.3|0
1638195810000|2021-11-29 14:23:30|444.09|442.09|444.3|442.3|444.3|442.3|444.09|442.09|0
1638195830000|2021-11-29 14:23:50|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1638195840000|2021-11-29 14:24:00|444.3|442.3|444.3|442.3|444.3|442.3|444.3|442.3|0
1638195860000|2021-11-29 14:24:20|444.5|442.5|444.5|442.5|444.5|442.5|444.5|442.5|0
1638195870000|2021-11-29 14:24:30|444.09|442.09|444.09|442.09|444.09|442.09|444.09|442.09|0
1638195880000|2021-11-29 14:24:40|444.3|442.3|444.3|442.3|444.3|442.3|444.09|442.09|0
1638195890000|2021-11-29 14:24:50|444.09|442.09|444.3|442.3|444.3|442.3|444.09|442.09|0
1638195900000|2021-11-29 14:25:00|444.09|442.09|444.3|442.3|444.3|442.3|444.09|442.09|0
1638195910000|2021-11-29 14:25:10|444.5|442.5|444.71|442.71|444.71|442.71|444.5|442.5|0
1638195920000|2021-11-29 14:25:20|444.81|442.81|445.32|443.32|445.32|443.32|444.81|442.81|0
1638195930000|2021-11-29 14:25:30|445.53|443.53|446.35|444.35|446.35|444.35|445.53|443.53|0
1638195940000|2021-11-29 14:25:40|446.55|444.55|446.55|444.55|446.55|444.55|446.55|444.55|0
1638195950000|2021-11-29 14:25:50|446.35|444.35|446.14|444.14|446.35|444.35|446.14|444.14|0
1638195960000|2021-11-29 14:26:00|446.35|444.35|446.55|444.55|446.55|444.55|446.35|444.35|0
1638195970000|2021-11-29 14:26:10|446.76|444.76|447.79|445.79|447.79|445.79|446.76|444.76|0
1638195980000|2021-11-29 14:26:20|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1638195990000|2021-11-29 14:26:30|447.58|445.58|447.38|445.38|447.58|445.58|447.38|445.38|0
1638196000000|2021-11-29 14:26:40|447.17|445.17|447.38|445.38|447.38|445.38|447.17|445.17|0
1638196010000|2021-11-29 14:26:50|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|0
1638196040000|2021-11-29 14:27:20|447.38|445.38|446.96|444.96|447.38|445.38|446.96|444.96|0
1638196050000|2021-11-29 14:27:30|446.76|444.76|446.76|444.76|446.76|444.76|446.76|444.76|0
1638196070000|2021-11-29 14:27:50|446.96|444.96|446.96|444.96|446.96|444.96|446.96|444.96|0
1638196080000|2021-11-29 14:28:00|446.76|444.76|446.96|444.96|446.96|444.96|446.76|444.76|0
1638196090000|2021-11-29 14:28:10|446.76|444.76|446.76|444.76|446.76|444.76|446.35|444.35|0
1638196100000|2021-11-29 14:28:20|446.66|444.86|446.45|444.65|446.66|444.86|446.45|444.65|0
1638196120000|2021-11-29 14:28:40|446.66|444.86|446.66|444.86|446.66|444.86|446.66|444.86|0
1638196130000|2021-11-29 14:28:50|446.86|445.06|446.86|445.06|447.07|445.27|446.86|445.06|0
1638196140000|2021-11-29 14:29:00|446.76|444.96|446.66|444.86|446.76|444.96|446.66|444.86|0
1638196150000|2021-11-29 14:29:10|446.25|444.45|446.04|444.24|446.25|444.45|446.04|444.24|0
1638196160000|2021-11-29 14:29:20|446.25|444.45|446.66|444.86|446.66|444.86|446.25|444.45|0
1638196170000|2021-11-29 14:29:30|446.45|444.65|446.04|444.24|446.45|444.65|446.04|444.24|0
1638196180000|2021-11-29 14:29:40|445.84|444.04|446.04|444.24|446.04|444.24|445.84|444.04|0
1638196190000|2021-11-29 14:29:50|446.25|444.45|445.63|443.83|446.25|444.45|445.63|443.83|0
1638196200000|2021-11-29 14:30:00|445.42|443.62|446.86|445.06|446.86|445.06|445.42|443.62|0
1638196210000|2021-11-29 14:30:10|447.27|445.47|448.3|446.5|448.3|446.5|447.27|445.47|0
1638196220000|2021-11-29 14:30:20|448.71|446.91|448.51|446.71|448.92|447.12|448.3|446.5|0
1638196230000|2021-11-29 14:30:30|448.3|446.5|448.09|446.29|448.3|446.5|448.09|446.29|0
1638196240000|2021-11-29 14:30:40|447.68|445.88|447.89|446.09|447.89|446.09|447.48|445.68|0
1638196250000|2021-11-29 14:30:50|448.51|446.71|448.71|446.91|448.92|447.12|448.51|446.71|0
1638196260000|2021-11-29 14:31:00|449.12|447.32|449.33|447.53|449.33|447.53|448.92|447.12|0
1638196270000|2021-11-29 14:31:10|448.92|447.12|448.92|447.12|449.33|447.53|448.71|446.91|0
1638196280000|2021-11-29 14:31:20|448.51|446.71|448.3|446.5|449.33|447.53|448.3|446.5|0
1638196290000|2021-11-29 14:31:30|448.09|446.29|448.71|446.91|448.92|447.12|448.09|446.29|0
1638196300000|2021-11-29 14:31:40|448.51|446.71|447.89|446.09|448.71|446.91|447.89|446.09|0
1638196310000|2021-11-29 14:31:50|447.27|445.47|447.48|445.68|447.48|445.68|447.27|445.47|0
1638196320000|2021-11-29 14:32:00|447.89|446.09|446.86|445.06|447.89|446.09|446.86|445.06|0
1638196330000|2021-11-29 14:32:10|446.04|444.24|445.63|443.83|446.04|444.24|445.63|443.83|0
1638196340000|2021-11-29 14:32:20|445.22|443.42|444.81|443.01|445.22|443.42|444.81|443.01|0
1638196350000|2021-11-29 14:32:30|445.01|443.21|445.01|443.21|445.01|443.21|445.01|443.21|0
1638196360000|2021-11-29 14:32:40|444.81|443.01|444.6|442.8|445.01|443.21|444.6|442.8|0
1638196370000|2021-11-29 14:32:50|443.99|442.19|443.58|441.78|443.99|442.19|442.96|441.16|0
1638196380000|2021-11-29 14:33:00|442.96|441.16|443.17|441.37|443.17|441.37|442.55|440.75|0
1638196390000|2021-11-29 14:33:10|443.58|441.78|442.76|440.96|443.58|441.78|442.76|440.96|0
1638196400000|2021-11-29 14:33:20|442.35|440.55|442.55|440.75|442.55|440.75|442.35|440.55|0
1638196410000|2021-11-29 14:33:30|442.76|440.96|443.17|441.37|443.17|441.37|442.76|440.96|0
1638196420000|2021-11-29 14:33:40|442.76|440.96|442.55|440.75|442.76|440.96|442.55|440.75|0
1638196430000|2021-11-29 14:33:50|442.14|440.34|441.94|440.14|442.35|440.55|441.94|440.14|0
1638196440000|2021-11-29 14:34:00|441.73|439.93|440.92|439.12|441.73|439.93|440.92|439.12|0
1638196450000|2021-11-29 14:34:10|440.71|438.91|440.51|438.71|440.71|438.91|440.51|438.71|0
1638196460000|2021-11-29 14:34:20|440.92|439.12|441.32|439.52|441.32|439.52|440.71|438.91|0
1638196470000|2021-11-29 14:34:30|441.12|439.32|441.73|439.93|441.94|440.14|441.12|439.32|0
1638196480000|2021-11-29 14:34:40|441.53|439.73|441.12|439.32|441.53|439.73|440.92|439.12|0
1638196490000|2021-11-29 14:34:50|441.32|439.52|441.12|439.32|441.53|439.73|441.12|439.32|0
1638196500000|2021-11-29 14:35:00|440.71|438.91|440.71|438.91|440.71|438.91|440.51|438.71|0
1638196510000|2021-11-29 14:35:10|441.12|439.32|438.67|436.87|441.12|439.32|438.67|436.87|0
1638196520000|2021-11-29 14:35:20|438.26|436.46|439.89|438.09|439.89|438.09|438.26|436.46|0
1638196530000|2021-11-29 14:35:30|439.69|437.89|438.2|436.4|439.69|437.89|438.2|436.4|0
1638196540000|2021-11-29 14:35:40|437.99|436.19|439.02|437.22|439.02|437.22|437.99|436.19|0
1638196550000|2021-11-29 14:35:50|439.63|437.83|439.63|437.83|440.24|438.44|439.63|437.83|0
1638196560000|2021-11-29 14:36:00|440.04|438.24|440.04|438.24|440.24|438.44|440.04|438.24|0
1638196570000|2021-11-29 14:36:10|439.83|438.03|440.24|438.44|440.24|438.44|439.83|438.03|0
1638196580000|2021-11-29 14:36:20|439.63|437.83|439.02|437.22|440.04|438.24|438.61|436.81|0
1638196590000|2021-11-29 14:36:30|439.22|437.42|438.81|437.01|439.22|437.42|438.61|436.81|0
1638196600000|2021-11-29 14:36:40|439.42|437.62|438.4|436.6|439.42|437.62|438.4|436.6|0
1638196610000|2021-11-29 14:36:50|439.22|437.42|439.83|438.03|439.83|438.03|439.22|437.42|0
1638196620000|2021-11-29 14:37:00|439.63|437.83|440.65|438.85|440.65|438.85|439.22|437.42|0
1638196630000|2021-11-29 14:37:10|441.06|439.26|440.65|438.85|441.06|439.26|440.45|438.65|0
1638196640000|2021-11-29 14:37:20|440.86|439.06|440.86|439.06|441.06|439.26|440.65|438.85|0
1638196650000|2021-11-29 14:37:30|440.65|438.85|440.45|438.65|441.26|439.46|440.45|438.65|0
1638196660000|2021-11-29 14:37:40|440.04|438.24|440.24|438.44|440.24|438.44|439.63|437.83|0
1638196670000|2021-11-29 14:37:50|438.81|437.01|438.4|436.6|438.81|437.01|438.4|436.6|0
1638196680000|2021-11-29 14:38:00|438.2|436.4|439.22|437.42|439.22|437.42|438.2|436.4|0
1638196690000|2021-11-29 14:38:10|438.6|436.8|438.81|437.01|439.22|437.42|438.6|436.8|0
1638196700000|2021-11-29 14:38:20|439.22|437.42|439.22|437.42|439.22|437.42|438.6|436.8|0
1638196710000|2021-11-29 14:38:30|439.01|437.21|438.29|436.49|439.01|437.21|438.29|436.49|0
1638196720000|2021-11-29 14:38:40|438.2|436.4|437.58|435.78|438.2|436.4|437.58|435.78|0
1638196730000|2021-11-29 14:38:50|437.38|435.58|439.83|438.03|439.83|438.03|437.38|435.58|0
1638196740000|2021-11-29 14:39:00|440.44|438.64|439.63|437.83|440.44|438.64|439.42|437.62|0
1638196750000|2021-11-29 14:39:10|440.04|438.24|440.85|439.05|440.85|439.05|440.04|438.24|0
1638196760000|2021-11-29 14:39:20|441.06|439.26|441.06|439.26|441.06|439.26|440.44|438.64|0
1638196770000|2021-11-29 14:39:30|440.44|438.64|439.83|438.03|440.44|438.64|439.83|438.03|0
1638196780000|2021-11-29 14:39:40|440.65|438.85|440.85|439.05|441.06|439.26|440.65|438.85|0
1638196790000|2021-11-29 14:39:50|440.44|438.64|441.06|439.26|441.06|439.26|440.44|438.64|0
1638196800000|2021-11-29 14:40:00|440.65|438.85|438.81|437.01|440.65|438.85|438.81|437.01|0
1638196810000|2021-11-29 14:40:10|439.63|437.83|438.6|436.8|440.24|438.44|438.6|436.8|0
1638196820000|2021-11-29 14:40:20|439.22|437.42|438.19|436.39|439.22|437.42|437.99|436.19|0
1638196830000|2021-11-29 14:40:30|438.4|436.6|439.42|437.62|439.42|437.62|438.4|436.6|0
1638196840000|2021-11-29 14:40:40|440.03|438.23|440.03|438.23|440.03|438.23|439.83|438.03|0
1638196850000|2021-11-29 14:40:50|439.83|438.03|438.6|436.8|439.83|438.03|438.6|436.8|0
1638196860000|2021-11-29 14:41:00|439.22|437.42|440.03|438.23|440.03|438.23|439.22|437.42|0
1638196870000|2021-11-29 14:41:10|440.24|438.44|439.62|437.82|440.65|438.85|439.62|437.82|0
1638196880000|2021-11-29 14:41:20|439.42|437.62|440.24|438.44|440.24|438.44|439.42|437.62|0
1638196890000|2021-11-29 14:41:30|440.65|438.85|440.65|438.85|440.85|439.05|440.65|438.85|0
1638196900000|2021-11-29 14:41:40|440.24|438.44|439.62|437.82|440.24|438.44|439.42|437.62|0
1638196910000|2021-11-29 14:41:50|439.42|437.62|439.01|437.21|439.62|437.82|439.01|437.21|0
1638196920000|2021-11-29 14:42:00|439.21|437.41|439.83|438.03|440.24|438.44|439.21|437.41|0
1638196930000|2021-11-29 14:42:10|439.62|437.82|440.65|438.85|440.65|438.85|439.62|437.82|0
1638196940000|2021-11-29 14:42:20|440.74|438.94|439.83|438.03|440.74|438.94|439.83|438.03|0
1638196950000|2021-11-29 14:42:30|440.24|438.44|440.85|439.05|440.85|439.05|440.24|438.44|0
1638196960000|2021-11-29 14:42:40|440.44|438.64|439.42|437.62|440.44|438.64|439.01|437.21|0
1638196970000|2021-11-29 14:42:50|439.62|437.82|440.44|438.64|440.44|438.64|439.62|437.82|0
1638196980000|2021-11-29 14:43:00|440.65|438.85|440.65|438.85|440.85|439.05|440.65|438.85|0
1638196990000|2021-11-29 14:43:10|440.44|438.64|439.83|438.03|440.44|438.64|439.83|438.03|0
1638197000000|2021-11-29 14:43:20|440.13|438.33|440.44|438.64|440.44|438.64|440.13|438.33|0
1638197010000|2021-11-29 14:43:30|440.03|438.23|440.65|438.85|440.65|438.85|440.03|438.23|0
1638197020000|2021-11-29 14:43:40|440.54|438.74|440.03|438.23|440.54|438.74|440.03|438.23|0
1638197030000|2021-11-29 14:43:50|439.62|437.82|439.83|438.03|439.83|438.03|439.21|437.41|0
1638197040000|2021-11-29 14:44:00|439.62|437.82|440.03|438.23|440.44|438.64|439.62|437.82|0
1638197050000|2021-11-29 14:44:10|439.83|438.03|439.62|437.82|439.83|438.03|439.42|437.62|0
1638197060000|2021-11-29 14:44:20|440.03|438.23|440.54|438.74|440.54|438.74|439.92|438.12|0
1638197070000|2021-11-29 14:44:30|440.44|438.64|439.83|438.03|440.64|438.84|439.83|438.03|0
1638197080000|2021-11-29 14:44:40|439.62|437.82|439.01|437.21|439.62|437.82|439.01|437.21|0
1638197090000|2021-11-29 14:44:50|438.19|436.39|439.21|437.41|439.21|437.41|438.19|436.39|0
1638197100000|2021-11-29 14:45:00|439.42|437.62|439.01|437.21|439.42|437.62|439.01|437.21|0
1638197110000|2021-11-29 14:45:10|437.78|435.98|436.76|434.96|437.78|435.98|436.76|434.96|0
1638197120000|2021-11-29 14:45:20|435.74|433.94|436.15|434.35|436.15|434.35|434.93|433.13|0
1638197130000|2021-11-29 14:45:30|436.76|434.96|436.76|434.96|437.37|435.57|436.76|434.96|0
1638197140000|2021-11-29 14:45:40|436.15|434.35|435.13|433.33|436.15|434.35|435.13|433.33|0
1638197150000|2021-11-29 14:45:50|435.54|433.74|435.13|433.33|435.54|433.74|435.13|433.33|0
1638197160000|2021-11-29 14:46:00|435.33|433.53|434.72|432.92|435.33|433.53|434.72|432.92|0
1638197170000|2021-11-29 14:46:10|434.52|432.72|433.7|431.9|434.52|432.72|433.7|431.9|0
1638197180000|2021-11-29 14:46:20|433.3|431.5|433.09|431.29|433.5|431.7|433.09|431.29|0
1638197190000|2021-11-29 14:46:30|433.3|431.5|432.28|430.48|433.3|431.5|432.28|430.48|0
1638197200000|2021-11-29 14:46:40|432.08|430.28|434.45|432.65|434.45|432.65|432.08|430.28|0
1638197210000|2021-11-29 14:46:50|434.56|432.76|434.35|432.55|434.96|433.16|434.15|432.35|0
1638197220000|2021-11-29 14:47:00|434.76|432.96|433.95|432.15|434.76|432.96|433.95|432.15|0
1638197230000|2021-11-29 14:47:10|434.35|432.55|435.16|433.36|435.16|433.36|434.35|432.55|0
1638197240000|2021-11-29 14:47:20|436.38|434.58|436.79|434.99|436.79|434.99|435.77|433.97|0
1638197250000|2021-11-29 14:47:30|437.19|435.39|436.79|434.99|437.4|435.6|436.79|434.99|0
1638197260000|2021-11-29 14:47:40|436.99|435.19|437.6|435.8|437.6|435.8|436.99|435.19|0
1638197270000|2021-11-29 14:47:50|437.4|435.6|437.8|436|438|436.2|437.4|435.6|0
1638197280000|2021-11-29 14:48:00|438.41|436.61|439.43|437.63|439.63|437.83|438.41|436.61|0
1638197290000|2021-11-29 14:48:10|440.04|438.24|439.84|438.04|440.04|438.24|439.63|437.83|0
1638197300000|2021-11-29 14:48:20|440.45|438.65|441.06|439.26|441.06|439.26|440.45|438.65|0
1638197310000|2021-11-29 14:48:30|440.65|438.85|440.04|438.24|440.85|439.05|440.04|438.24|0
1638197320000|2021-11-29 14:48:40|440.24|438.44|439.43|437.63|440.24|438.44|439.43|437.63|0
1638197330000|2021-11-29 14:48:50|441.06|439.26|441.26|439.46|441.26|439.46|440.85|439.05|0
1638197340000|2021-11-29 14:49:00|440.04|438.24|439.83|438.03|440.45|438.65|439.83|438.03|0
1638197350000|2021-11-29 14:49:10|440.45|438.65|440.65|438.85|440.65|438.85|440.45|438.65|0
1638197360000|2021-11-29 14:49:20|439.83|438.03|438.82|437.02|439.83|438.03|438.82|437.02|0
1638197370000|2021-11-29 14:49:30|439.22|437.42|439.43|437.63|439.63|437.83|439.22|437.42|0
1638197380000|2021-11-29 14:49:40|439.63|437.83|440.04|438.24|440.04|438.24|439.63|437.83|0
1638197390000|2021-11-29 14:49:50|439.63|437.83|439.02|437.22|439.63|437.83|439.02|437.22|0
1638197400000|2021-11-29 14:50:00|438|436.2|436.99|435.19|438|436.2|435.57|433.77|0
1638197410000|2021-11-29 14:50:10|437.6|435.8|438.71|436.91|438.71|436.91|437.6|435.8|0
1638197420000|2021-11-29 14:50:20|438.61|436.81|436.78|434.98|438.61|436.81|436.38|434.58|0
1638197430000|2021-11-29 14:50:30|437.39|435.59|438|436.2|438|436.2|437.19|435.39|0
1638197440000|2021-11-29 14:50:40|438.41|436.61|438.21|436.41|438.41|436.61|438.21|436.41|0
1638197450000|2021-11-29 14:50:50|438.41|436.61|438.41|436.61|438.61|436.81|438|436.2|0
1638197460000|2021-11-29 14:51:00|437.8|436|438.82|437.02|438.82|437.02|437.8|436|0
1638197470000|2021-11-29 14:51:10|439.02|437.22|438.82|437.02|439.22|437.42|438.82|437.02|0
1638197480000|2021-11-29 14:51:20|436.79|434.99|438.01|436.21|438.01|436.21|436.79|434.99|0
1638197490000|2021-11-29 14:51:30|437.81|436.01|438.22|436.42|438.22|436.42|437.81|436.01|0
1638197500000|2021-11-29 14:51:40|438.42|436.62|437.6|435.8|438.42|436.62|437.6|435.8|0
1638197510000|2021-11-29 14:51:50|437.4|435.6|437.2|435.4|437.4|435.6|436.38|434.58|0
1638197520000|2021-11-29 14:52:00|437.5|435.7|436.58|434.78|437.5|435.7|436.48|434.68|0
1638197530000|2021-11-29 14:52:10|437.5|435.7|438.62|436.82|438.62|436.82|437.5|435.7|0
1638197540000|2021-11-29 14:52:20|438.52|436.72|438.01|436.21|438.83|437.03|438.01|436.21|0
1638197550000|2021-11-29 14:52:30|437.4|435.6|437.19|435.39|437.4|435.6|436.79|434.99|0
1638197560000|2021-11-29 14:52:40|436.99|435.19|436.58|434.78|437.19|435.39|436.58|434.78|0
1638197570000|2021-11-29 14:52:50|437.6|435.8|438.01|436.21|438.01|436.21|437.6|435.8|0
1638197580000|2021-11-29 14:53:00|438.42|436.62|438.01|436.21|438.42|436.62|437.4|435.6|0
1638197590000|2021-11-29 14:53:10|437.4|435.6|438.21|436.41|438.21|436.41|437.4|435.6|0
1638197600000|2021-11-29 14:53:20|437.81|436.01|437.5|435.7|437.81|436.01|437.4|435.6|0
1638197610000|2021-11-29 14:53:30|437.4|435.6|436.99|435.19|437.4|435.6|436.99|435.19|0
1638197620000|2021-11-29 14:53:40|437.19|435.39|437.81|436.01|437.81|436.01|437.19|435.39|0
1638197630000|2021-11-29 14:53:50|438.21|436.41|437.6|435.8|438.21|436.41|437.6|435.8|0
1638197640000|2021-11-29 14:54:00|438.62|436.82|439.23|437.43|439.23|437.43|438.42|436.62|0
1638197650000|2021-11-29 14:54:10|439.03|437.23|438.42|436.62|439.03|437.23|438.42|436.62|0
1638197660000|2021-11-29 14:54:20|438.21|436.41|438.01|436.21|438.21|436.41|437.81|436.01|0
1638197670000|2021-11-29 14:54:30|437.8|436|437.8|436|437.8|436|437.6|435.8|0
1638197680000|2021-11-29 14:54:40|437.6|435.8|438.01|436.21|438.01|436.21|437.4|435.6|0
1638197690000|2021-11-29 14:54:50|437.4|435.6|436.99|435.19|437.8|436|436.58|434.78|0
1638197700000|2021-11-29 14:55:00|436.58|434.78|436.58|434.78|437.4|435.6|436.58|434.78|0
1638197710000|2021-11-29 14:55:10|435.56|433.76|436.38|434.58|436.38|434.58|435.36|433.56|0
1638197720000|2021-11-29 14:55:20|436.58|434.78|437.6|435.8|437.6|435.8|436.58|434.78|0
1638197730000|2021-11-29 14:55:30|437.8|436|437.6|435.8|438.01|436.21|437.6|435.8|0
1638197740000|2021-11-29 14:55:40|438.51|436.71|438.62|436.82|438.62|436.82|438.21|436.41|0
1638197750000|2021-11-29 14:55:50|438.82|437.02|438.82|437.02|438.82|437.02|438.21|436.41|0
1638197760000|2021-11-29 14:56:00|438.62|436.82|439.44|437.64|439.44|437.64|438.62|436.82|0
1638197770000|2021-11-29 14:56:10|440.05|438.25|440.87|439.07|440.87|439.07|440.05|438.25|0
1638197780000|2021-11-29 14:56:20|441.28|439.48|441.07|439.27|441.28|439.48|440.66|438.86|0
1638197790000|2021-11-29 14:56:30|440.46|438.66|440.46|438.66|440.46|438.66|440.46|438.66|0
1638197800000|2021-11-29 14:56:40|440.25|438.45|440.25|438.45|440.25|438.45|440.05|438.25|0
1638197810000|2021-11-29 14:56:50|440.05|438.25|440.66|438.86|440.66|438.86|439.85|438.05|0
1638197820000|2021-11-29 14:57:00|440.46|438.66|439.23|437.43|440.46|438.66|439.23|437.43|0
1638197830000|2021-11-29 14:57:10|439.03|437.23|439.84|438.04|440.05|438.25|439.03|437.23|0
1638197840000|2021-11-29 14:57:20|439.44|437.64|440.66|438.86|440.66|438.86|439.44|437.64|0
1638197850000|2021-11-29 14:57:30|440.46|438.66|440.25|438.45|440.46|438.66|439.23|437.43|0
1638197860000|2021-11-29 14:57:40|440.05|438.25|440.46|438.66|440.46|438.66|440.05|438.25|0
1638197870000|2021-11-29 14:57:50|440.05|438.25|439.84|438.04|440.25|438.45|439.84|438.04|0
1638197880000|2021-11-29 14:58:00|439.64|437.84|438.21|436.41|439.64|437.84|438.21|436.41|0
1638197890000|2021-11-29 14:58:10|438.62|436.82|438.62|436.82|438.62|436.82|438.41|436.61|0
1638197900000|2021-11-29 14:58:20|439.64|437.84|440.25|438.45|440.25|438.45|439.64|437.84|0
1638197910000|2021-11-29 14:58:30|440.05|438.25|440.25|438.45|440.25|438.45|440.05|438.25|0
1638197920000|2021-11-29 14:58:40|439.84|438.04|440.05|438.25|440.05|438.25|439.64|437.84|0
1638197930000|2021-11-29 14:58:50|440.25|438.45|440.25|438.45|440.25|438.45|440.25|438.45|0
1638197940000|2021-11-29 14:59:00|439.94|438.14|439.64|437.84|440.25|438.45|439.64|437.84|0
1638197950000|2021-11-29 14:59:10|440.05|438.25|439.43|437.63|440.05|438.25|439.43|437.63|0
1638197960000|2021-11-29 14:59:20|439.94|438.14|440.35|438.55|440.87|439.07|439.94|438.14|0
1638197970000|2021-11-29 14:59:30|440.66|438.86|440.46|438.66|440.87|439.07|440.25|438.45|0
1638197980000|2021-11-29 14:59:40|440.25|438.45|439.64|437.84|440.25|438.45|439.43|437.63|0
1638197990000|2021-11-29 14:59:50|439.74|437.94|439.43|437.63|439.74|437.94|439.43|437.63|0
1638198000000|2021-11-29 15:00:00|439.03|437.23|439.23|437.43|440.05|438.25|439.03|437.23|0
1638198010000|2021-11-29 15:00:10|438.21|436.41|438.82|437.02|439.43|437.63|438.21|436.41|0
1638198020000|2021-11-29 15:00:20|439.74|437.94|440.25|438.45|440.25|438.45|439.74|437.94|0
1638198030000|2021-11-29 15:00:30|440.05|438.25|440.25|438.45|440.25|438.45|439.94|438.14|0
1638198040000|2021-11-29 15:00:40|440.46|438.66|440.46|438.66|440.46|438.66|439.84|438.04|0
1638198050000|2021-11-29 15:00:50|440.66|438.86|440.86|439.06|440.86|439.06|440.46|438.66|0
1638198060000|2021-11-29 15:01:00|441.07|439.27|440.66|438.86|441.07|439.27|440.66|438.86|0
1638198070000|2021-11-29 15:01:10|440.25|438.45|441.27|439.47|441.89|440.09|440.25|438.45|0
1638198080000|2021-11-29 15:01:20|441.07|439.27|440.66|438.86|441.07|439.27|440.66|438.86|0
1638198090000|2021-11-29 15:01:30|440.86|439.06|439.43|437.63|440.86|439.06|439.43|437.63|0
1638198100000|2021-11-29 15:01:40|439.64|437.84|439.23|437.43|439.64|437.84|438.82|437.02|0
1638198110000|2021-11-29 15:01:50|439.43|437.63|439.64|437.84|440.05|438.25|439.43|437.63|0
1638198120000|2021-11-29 15:02:00|439.84|438.04|441.07|439.27|441.07|439.27|439.43|437.63|0
1638198130000|2021-11-29 15:02:10|441.48|439.68|442.09|440.29|442.71|440.91|441.48|439.68|0
1638198140000|2021-11-29 15:02:20|442.71|440.91|442.5|440.7|442.71|440.91|442.09|440.29|0
1638198150000|2021-11-29 15:02:30|440.96|439.16|440.86|439.06|441.48|439.68|440.86|439.06|0
1638198160000|2021-11-29 15:02:40|441.48|439.68|441.48|439.68|442.09|440.29|441.48|439.68|0
1638198170000|2021-11-29 15:02:50|441.68|439.88|442.09|440.29|442.09|440.29|441.68|439.88|0
1638198180000|2021-11-29 15:03:00|441.68|439.88|439.02|437.22|441.68|439.88|439.02|437.22|0
1638198190000|2021-11-29 15:03:10|438.82|437.02|440.04|438.24|440.04|438.24|438.82|437.02|0
1638198200000|2021-11-29 15:03:20|440.25|438.45|439.02|437.22|440.25|438.45|439.02|437.22|0
1638198210000|2021-11-29 15:03:30|438.61|436.81|438|436.2|438.82|437.02|438|436.2|0
1638198220000|2021-11-29 15:03:40|438.82|437.02|439.23|437.43|439.43|437.63|438.82|437.02|0
1638198230000|2021-11-29 15:03:50|439.64|437.84|439.64|437.84|439.84|438.04|439.64|437.84|0
1638198240000|2021-11-29 15:04:00|439.23|437.43|439.23|437.43|439.43|437.63|438.41|436.61|0
1638198250000|2021-11-29 15:04:10|439.63|437.83|440.04|438.24|440.04|438.24|439.63|437.83|0
1638198260000|2021-11-29 15:04:20|439.43|437.63|438.61|436.81|439.43|437.63|438.61|436.81|0
1638198270000|2021-11-29 15:04:30|438.41|436.61|438.2|436.4|438.61|436.81|438.2|436.4|0
1638198280000|2021-11-29 15:04:40|438.82|437.02|438.2|436.4|438.82|437.02|438.2|436.4|0
1638198290000|2021-11-29 15:04:50|436.98|435.18|437.18|435.38|437.18|435.38|436.98|435.18|0
1638198300000|2021-11-29 15:05:00|436.37|434.57|436.78|434.98|436.78|434.98|436.37|434.57|0
1638198310000|2021-11-29 15:05:10|436.98|435.18|435.76|433.96|436.98|435.18|435.76|433.96|0
1638198320000|2021-11-29 15:05:20|436.37|434.57|437.18|435.38|437.39|435.59|436.37|434.57|0
1638198330000|2021-11-29 15:05:30|436.57|434.77|439.02|437.22|439.02|437.22|436.57|434.77|0
1638198340000|2021-11-29 15:05:40|440.04|438.24|439.43|437.63|440.04|438.24|439.43|437.63|0
1638198350000|2021-11-29 15:05:50|439.02|437.22|438.2|436.4|439.02|437.22|438.2|436.4|0
1638198360000|2021-11-29 15:06:00|438.41|436.61|437.8|436|438.41|436.61|437.8|436|0
1638198370000|2021-11-29 15:06:10|438|436.2|438.41|436.61|438.82|437.02|438|436.2|0
1638198380000|2021-11-29 15:06:20|437.59|435.79|438|436.2|438|436.2|437.59|435.79|0
1638198390000|2021-11-29 15:06:30|438.41|436.61|438.82|437.02|438.82|437.02|438.41|436.61|0
1638198400000|2021-11-29 15:06:40|439.02|437.22|438.82|437.02|439.22|437.42|438.82|437.02|0
1638198410000|2021-11-29 15:06:50|438.61|436.81|437.79|435.99|438.82|437.02|437.79|435.99|0
1638198420000|2021-11-29 15:07:00|438|436.2|437.79|435.99|438.61|436.81|437.79|435.99|0
1638198430000|2021-11-29 15:07:10|438.61|436.81|437.39|435.59|438.61|436.81|437.39|435.59|0
1638198440000|2021-11-29 15:07:20|437.18|435.38|435.76|433.96|437.18|435.38|435.76|433.96|0
1638198450000|2021-11-29 15:07:30|435.35|433.55|435.76|433.96|435.76|433.96|435.35|433.55|0
1638198460000|2021-11-29 15:07:40|435.35|433.55|436.77|434.97|437.18|435.38|435.35|433.55|0
1638198470000|2021-11-29 15:07:50|436.57|434.77|437.59|435.79|437.59|435.79|436.57|434.77|0
1638198480000|2021-11-29 15:08:00|437.18|435.38|437.18|435.38|437.18|435.38|436.16|434.36|0
1638198490000|2021-11-29 15:08:10|436.77|434.97|437.28|435.48|437.28|435.48|436.77|434.97|0
1638198500000|2021-11-29 15:08:20|436.98|435.18|436.16|434.36|436.98|435.18|436.16|434.36|0
1638198510000|2021-11-29 15:08:30|435.96|434.16|436.77|434.97|436.77|434.97|435.96|434.16|0
1638198520000|2021-11-29 15:08:40|436.16|434.36|436.16|434.36|436.37|434.57|436.16|434.36|0
1638198530000|2021-11-29 15:08:50|435.96|434.16|435.14|433.34|435.96|434.16|435.14|433.34|0
1638198540000|2021-11-29 15:09:00|435.35|433.55|436.77|434.97|436.77|434.97|435.35|433.55|0
1638198550000|2021-11-29 15:09:10|436.37|434.57|436.98|435.18|436.98|435.18|436.16|434.36|0
1638198560000|2021-11-29 15:09:20|437.18|435.38|437.18|435.38|437.18|435.38|436.37|434.57|0
1638198570000|2021-11-29 15:09:30|436.98|435.18|437.79|435.99|437.79|435.99|436.98|435.18|0
1638198580000|2021-11-29 15:09:40|438|436.2|438.81|437.01|438.81|437.01|438|436.2|0
1638198590000|2021-11-29 15:09:50|438.61|436.81|439.43|437.63|439.43|437.63|438.61|436.81|0
1638198600000|2021-11-29 15:10:00|439.22|437.42|438.61|436.81|439.22|437.42|438.61|436.81|0
1638198610000|2021-11-29 15:10:10|438.81|437.01|439.22|437.42|439.43|437.63|438.81|437.01|0
1638198620000|2021-11-29 15:10:20|440.04|438.24|439.22|437.42|440.04|438.24|439.22|437.42|0
1638198630000|2021-11-29 15:10:30|439.02|437.22|440.45|438.65|440.45|438.65|439.02|437.22|0
1638198640000|2021-11-29 15:10:40|440.65|438.85|442.08|440.28|442.08|440.28|440.65|438.85|0
1638198650000|2021-11-29 15:10:50|441.06|439.26|441.27|439.47|441.47|439.67|441.06|439.26|0
1638198660000|2021-11-29 15:11:00|441.06|439.26|440.86|439.06|441.27|439.47|440.86|439.06|0
1638198670000|2021-11-29 15:11:10|440.45|438.65|440.65|438.85|440.65|438.85|440.45|438.65|0
1638198680000|2021-11-29 15:11:20|441.27|439.47|440.24|438.44|441.27|439.47|440.24|438.44|0
1638198690000|2021-11-29 15:11:30|440.45|438.65|440.45|438.65|440.65|438.85|440.45|438.65|0
1638198700000|2021-11-29 15:11:40|440.24|438.44|441.47|439.67|441.47|439.67|440.24|438.44|0
1638198710000|2021-11-29 15:11:50|441.67|439.87|440.65|438.85|441.67|439.87|440.65|438.85|0
1638198720000|2021-11-29 15:12:00|441.06|439.26|441.26|439.46|441.26|439.46|440.45|438.65|0
1638198730000|2021-11-29 15:12:10|441.16|439.36|440.86|439.06|441.16|439.36|440.86|439.06|0
1638198740000|2021-11-29 15:12:20|441.06|439.26|440.13|438.33|441.26|439.46|440.13|438.33|0
1638198750000|2021-11-29 15:12:30|440.54|438.74|440.54|438.74|440.95|439.15|440.54|438.74|0
1638198760000|2021-11-29 15:12:40|440.13|438.33|440.13|438.33|440.33|438.53|440.13|438.33|0
1638198770000|2021-11-29 15:12:50|440.33|438.53|439.61|437.81|440.33|438.53|439.1|437.3|0
1638198780000|2021-11-29 15:13:00|439.51|437.71|438.49|436.69|439.51|437.71|438.49|436.69|0
1638198790000|2021-11-29 15:13:10|438.29|436.49|438.28|436.48|438.29|436.49|438.08|436.28|0
1638198800000|2021-11-29 15:13:20|437.88|436.08|438.49|436.69|438.69|436.89|437.88|436.08|0
1638198810000|2021-11-29 15:13:30|438.69|436.89|437.88|436.08|438.69|436.89|437.88|436.08|0
1638198820000|2021-11-29 15:13:40|438.08|436.28|438.08|436.28|438.08|436.28|437.67|435.87|0
1638198830000|2021-11-29 15:13:50|437.88|436.08|438.49|436.69|438.49|436.69|437.88|436.08|0
1638198840000|2021-11-29 15:14:00|438.69|436.89|438.28|436.48|438.9|437.1|438.28|436.48|0
1638198850000|2021-11-29 15:14:10|438.69|436.89|439.72|437.92|439.72|437.92|438.69|436.89|0
1638198860000|2021-11-29 15:14:20|439.51|437.71|438.08|436.28|439.51|437.71|438.08|436.28|0
1638198870000|2021-11-29 15:14:30|437.87|436.07|437.47|435.67|437.87|436.07|437.47|435.67|0
1638198880000|2021-11-29 15:14:40|437.67|435.87|437.26|435.46|437.67|435.87|436.85|435.05|0
1638198890000|2021-11-29 15:14:50|437.06|435.26|436.44|434.64|437.06|435.26|436.44|434.64|0
1638198900000|2021-11-29 15:15:00|437.06|435.26|437.46|435.66|437.67|435.87|436.65|434.85|0
1638198910000|2021-11-29 15:15:10|436.65|434.85|438.28|436.48|438.28|436.48|436.65|434.85|0
1638198920000|2021-11-29 15:15:20|438.49|436.69|438.9|437.1|438.9|437.1|438.28|436.48|0
1638198930000|2021-11-29 15:15:30|439.92|438.12|439.72|437.92|440.74|438.94|439.72|437.92|0
1638198940000|2021-11-29 15:15:40|440.13|438.33|440.33|438.53|440.33|438.53|439.72|437.92|0
1638198950000|2021-11-29 15:15:50|439.92|438.12|438.9|437.1|439.92|438.12|438.9|437.1|0
1638198960000|2021-11-29 15:16:00|438.69|436.89|438.69|436.89|439.1|437.3|437.87|436.07|0
1638198970000|2021-11-29 15:16:10|438.28|436.48|439.1|437.3|439.31|437.51|438.28|436.48|0
1638198980000|2021-11-29 15:16:20|439.31|437.51|437.67|435.87|439.31|437.51|437.67|435.87|0
1638198990000|2021-11-29 15:16:30|437.26|435.46|436.65|434.85|437.26|435.46|436.65|434.85|0
1638199000000|2021-11-29 15:16:40|436.44|434.64|437.25|435.45|437.25|435.45|436.44|434.64|0
1638199010000|2021-11-29 15:16:50|437.86|436.06|437.25|435.45|438.07|436.27|437.25|435.45|0
1638199020000|2021-11-29 15:17:00|437.66|435.86|437.86|436.06|437.86|436.06|437.45|435.65|0
1638199030000|2021-11-29 15:17:10|437.66|435.86|436.84|435.04|437.86|436.06|436.84|435.04|0
1638199040000|2021-11-29 15:17:20|436.23|434.43|436.84|435.04|436.84|435.04|436.02|434.22|0
1638199050000|2021-11-29 15:17:30|437.66|435.86|438.89|437.09|438.89|437.09|437.66|435.86|0
1638199060000|2021-11-29 15:17:40|439.09|437.29|439.09|437.29|439.3|437.5|438.68|436.88|0
1638199070000|2021-11-29 15:17:50|438.68|436.88|439.3|437.5|439.3|437.5|438.68|436.88|0
1638199080000|2021-11-29 15:18:00|439.09|437.29|439.09|437.29|439.5|437.7|438.89|437.09|0
1638199090000|2021-11-29 15:18:10|439.5|437.7|440.11|438.31|440.32|438.52|439.5|437.7|0
1638199100000|2021-11-29 15:18:20|438.89|437.09|439.09|437.29|439.3|437.5|438.89|437.09|0
1638199110000|2021-11-29 15:18:30|438.89|437.09|439.5|437.7|439.5|437.7|438.89|437.09|0
1638199120000|2021-11-29 15:18:40|439.7|437.9|439.91|438.11|439.91|438.11|439.7|437.9|0
1638199130000|2021-11-29 15:18:50|440.11|438.31|439.91|438.11|440.11|438.31|439.91|438.11|0
1638199140000|2021-11-29 15:19:00|440.32|438.52|439.91|438.11|440.52|438.72|439.91|438.11|0
1638199150000|2021-11-29 15:19:10|440.21|438.41|439.29|437.49|440.52|438.72|439.29|437.49|0
1638199160000|2021-11-29 15:19:20|439.09|437.29|439.7|437.9|439.7|437.9|438.88|437.08|0
1638199170000|2021-11-29 15:19:30|439.09|437.29|438.88|437.08|439.5|437.7|438.88|437.08|0
1638199180000|2021-11-29 15:19:40|439.5|437.7|439.91|438.11|440.11|438.31|439.5|437.7|0
1638199190000|2021-11-29 15:19:50|440.11|438.31|440.52|438.72|440.52|438.72|439.91|438.11|0
1638199200000|2021-11-29 15:20:00|440.32|438.52|438.88|437.08|440.32|438.52|438.88|437.08|0
1638199210000|2021-11-29 15:20:10|439.7|437.9|439.91|438.11|440.32|438.52|439.7|437.9|0
1638199220000|2021-11-29 15:20:20|440.11|438.31|439.7|437.9|440.32|438.52|439.7|437.9|0
1638199230000|2021-11-29 15:20:30|439.29|437.49|438.88|437.08|439.29|437.49|438.68|436.88|0
1638199240000|2021-11-29 15:20:40|438.68|436.88|438.07|436.27|438.68|436.88|438.07|436.27|0
1638199250000|2021-11-29 15:20:50|437.86|436.06|438.07|436.27|438.07|436.27|437.86|436.06|0
1638199260000|2021-11-29 15:21:00|438.88|437.08|438.88|437.08|438.88|437.08|438.68|436.88|0
1638199270000|2021-11-29 15:21:10|439.29|437.49|439.29|437.49|439.7|437.9|439.29|437.49|0
1638199280000|2021-11-29 15:21:20|438.88|437.08|438.06|436.26|438.88|437.08|438.06|436.26|0
1638199290000|2021-11-29 15:21:30|437.66|435.86|437.66|435.86|437.86|436.06|437.66|435.86|0
1638199300000|2021-11-29 15:21:40|438.27|436.47|438.27|436.47|438.27|436.47|438.06|436.26|0
1638199310000|2021-11-29 15:21:50|438.06|436.26|437.04|435.24|438.06|436.26|437.04|435.24|0
1638199320000|2021-11-29 15:22:00|438.06|436.26|438.16|436.36|438.27|436.47|437.86|436.06|0
1638199330000|2021-11-29 15:22:10|438.47|436.67|436.63|434.83|438.47|436.67|436.43|434.63|0
1638199340000|2021-11-29 15:22:20|436.84|435.04|436.22|434.42|436.84|435.04|436.22|434.42|0
1638199350000|2021-11-29 15:22:30|436.43|434.63|436.84|435.04|436.84|435.04|436.43|434.63|0
1638199360000|2021-11-29 15:22:40|437.04|435.24|436.63|434.83|437.04|435.24|436.63|434.83|0
1638199370000|2021-11-29 15:22:50|436.43|434.63|436.84|435.04|436.84|435.04|436.22|434.42|0
1638199380000|2021-11-29 15:23:00|437.04|435.24|437.65|435.85|437.96|436.16|437.04|435.24|0
1638199390000|2021-11-29 15:23:10|438.27|436.47|438.06|436.26|438.47|436.67|438.06|436.26|0
1638199400000|2021-11-29 15:23:20|438.27|436.47|438.88|437.08|439.09|437.29|438.27|436.47|0
1638199410000|2021-11-29 15:23:30|438.68|436.88|438.68|436.88|438.88|437.08|438.47|436.67|0
1638199420000|2021-11-29 15:23:40|439.09|437.29|439.09|437.29|439.29|437.49|439.09|437.29|0
1638199430000|2021-11-29 15:23:50|438.98|437.18|439.5|437.7|439.5|437.7|438.98|437.18|0
1638199440000|2021-11-29 15:24:00|440.11|438.31|439.5|437.7|440.31|438.51|439.5|437.7|0
1638199450000|2021-11-29 15:24:10|439.9|438.1|439.7|437.9|440|438.2|439.7|437.9|0
1638199460000|2021-11-29 15:24:20|439.29|437.49|439.9|438.1|439.9|438.1|439.29|437.49|0
1638199470000|2021-11-29 15:24:30|439.7|437.9|439.9|438.1|439.9|438.1|439.7|437.9|0
1638199480000|2021-11-29 15:24:40|439.29|437.49|439.09|437.29|439.29|437.49|439.09|437.29|0
1638199490000|2021-11-29 15:24:50|438.88|437.08|439.49|437.69|439.49|437.69|438.77|436.97|0
1638199500000|2021-11-29 15:25:00|439.7|437.9|439.7|437.9|439.9|438.1|439.7|437.9|0
1638199510000|2021-11-29 15:25:10|439.9|438.1|440.52|438.72|440.52|438.72|439.9|438.1|0
1638199520000|2021-11-29 15:25:20|440.31|438.51|439.9|438.1|440.31|438.51|439.9|438.1|0
1638199530000|2021-11-29 15:25:30|439.7|437.9|438.88|437.08|439.7|437.9|438.88|437.08|0
1638199540000|2021-11-29 15:25:40|439.29|437.49|439.29|437.49|439.29|437.49|438.88|437.08|0
1638199550000|2021-11-29 15:25:50|439.7|437.9|439.9|438.1|439.9|438.1|439.49|437.69|0
1638199560000|2021-11-29 15:26:00|439.49|437.69|438.67|436.87|439.49|437.69|438.67|436.87|0
1638199570000|2021-11-29 15:26:10|438.47|436.67|438.06|436.26|438.47|436.67|438.06|436.26|0
1638199580000|2021-11-29 15:26:20|438.27|436.47|437.86|436.06|438.47|436.67|437.86|436.06|0
1638199590000|2021-11-29 15:26:30|437.95|436.15|437.24|435.44|438.06|436.26|437.24|435.44|0
1638199600000|2021-11-29 15:26:40|437.45|435.65|436.83|435.03|437.45|435.65|436.83|435.03|0
1638199610000|2021-11-29 15:26:50|437.45|435.65|436.83|435.03|437.45|435.65|436.83|435.03|0
1638199620000|2021-11-29 15:27:00|436.02|434.22|436.83|435.03|436.83|435.03|436.02|434.22|0
1638199630000|2021-11-29 15:27:10|437.24|435.44|437.24|435.44|437.24|435.44|437.24|435.44|0
1638199640000|2021-11-29 15:27:20|437.45|435.65|436.42|434.62|437.45|435.65|436.42|434.62|0
1638199650000|2021-11-29 15:27:30|436.22|434.42|435.81|434.01|436.42|434.62|435.81|434.01|0
1638199660000|2021-11-29 15:27:40|436.42|434.62|435.4|433.6|436.42|434.62|435.4|433.6|0
1638199670000|2021-11-29 15:27:50|434.48|432.68|434.79|432.99|434.79|432.99|434.18|432.38|0
1638199680000|2021-11-29 15:28:00|433.98|432.18|433.98|432.18|434.18|432.38|433.77|431.97|0
1638199690000|2021-11-29 15:28:10|434.99|433.19|434.59|432.79|434.99|433.19|434.18|432.38|0
1638199700000|2021-11-29 15:28:20|434.79|432.99|433.57|431.77|434.79|432.99|433.57|431.77|0
1638199710000|2021-11-29 15:28:30|432.96|431.16|433.36|431.56|433.36|431.56|432.96|431.16|0
1638199720000|2021-11-29 15:28:40|433.26|431.46|434.79|432.99|434.79|432.99|433.26|431.46|0
1638199730000|2021-11-29 15:28:50|434.99|433.19|433.97|432.17|434.99|433.19|433.97|432.17|0
1638199740000|2021-11-29 15:29:00|433.36|431.56|433.16|431.36|433.36|431.56|433.16|431.36|0
1638199750000|2021-11-29 15:29:10|432.96|431.16|432.75|430.95|433.57|431.77|432.75|430.95|0
1638199760000|2021-11-29 15:29:20|432.55|430.75|432.96|431.16|432.96|431.16|432.55|430.75|0
1638199770000|2021-11-29 15:29:30|432.55|430.75|433.77|431.97|433.77|431.97|432.55|430.75|0
1638199780000|2021-11-29 15:29:40|433.36|431.56|434.18|432.38|434.18|432.38|433.36|431.56|0
1638199790000|2021-11-29 15:29:50|433.97|432.17|432.95|431.15|433.97|432.17|432.95|431.15|0
1638199800000|2021-11-29 15:30:00|432.34|430.54|432.14|430.34|432.75|430.95|432.14|430.34|0
1638199810000|2021-11-29 15:30:10|432.34|430.54|432.75|430.95|432.95|431.15|431.94|430.14|0
1638199820000|2021-11-29 15:30:20|432.95|431.15|433.46|431.66|433.46|431.66|432.95|431.15|0
1638199830000|2021-11-29 15:30:30|433.77|431.97|434.24|432.44|434.44|432.64|433.77|431.97|0
1638199840000|2021-11-29 15:30:40|434.65|432.85|434.85|433.05|435.06|433.26|434.44|432.64|0
1638199850000|2021-11-29 15:30:50|434.65|432.85|434.65|432.85|434.65|432.85|434.65|432.85|0
1638199860000|2021-11-29 15:31:00|434.44|432.64|433.22|431.42|434.44|432.64|432.82|431.02|0
1638199870000|2021-11-29 15:31:10|433.02|431.22|432.41|430.61|433.02|431.22|432.41|430.61|0
1638199880000|2021-11-29 15:31:20|432.61|430.81|432.51|430.71|433.02|431.22|432.51|430.71|0
1638199890000|2021-11-29 15:31:30|432.61|430.81|432.41|430.61|433.02|431.22|432.41|430.61|0
1638199900000|2021-11-29 15:31:40|432.21|430.41|431.19|429.39|432.21|430.41|431.19|429.39|0
1638199910000|2021-11-29 15:31:50|430.78|428.98|429.36|427.56|430.78|428.98|429.36|427.56|0
1638199920000|2021-11-29 15:32:00|429.57|427.77|430.58|428.78|430.58|428.78|429.57|427.77|0
1638199930000|2021-11-29 15:32:10|431.19|429.39|431.19|429.39|432|430.2|431.19|429.39|0
1638199940000|2021-11-29 15:32:20|430.78|428.98|431.19|429.39|431.19|429.39|430.78|428.98|0
1638199950000|2021-11-29 15:32:30|430.99|429.19|430.78|428.98|430.99|429.19|430.58|428.78|0
1638199960000|2021-11-29 15:32:40|430.99|429.19|430.99|429.19|430.99|429.19|430.78|428.98|0
1638199970000|2021-11-29 15:32:50|430.58|428.78|430.58|428.78|430.68|428.88|430.58|428.78|0
1638199980000|2021-11-29 15:33:00|430.38|428.58|429.97|428.17|430.38|428.58|429.56|427.76|0
1638199990000|2021-11-29 15:33:10|430.38|428.58|429.97|428.17|430.38|428.58|429.97|428.17|0
1638200000000|2021-11-29 15:33:20|430.45|428.65|430.75|428.95|430.75|428.95|430.45|428.65|0
1638200010000|2021-11-29 15:33:30|431.05|429.25|430.65|428.85|431.05|429.25|430.65|428.85|0
1638200020000|2021-11-29 15:33:40|430.85|429.05|431.66|429.86|431.66|429.86|430.85|429.05|0
1638200030000|2021-11-29 15:33:50|432.07|430.27|432.47|430.67|432.47|430.67|432.07|430.27|0
1638200040000|2021-11-29 15:34:00|433.08|431.28|433.69|431.89|433.69|431.89|432.68|430.88|0
1638200050000|2021-11-29 15:34:10|433.49|431.69|433.08|431.28|433.49|431.69|433.08|431.28|0
1638200060000|2021-11-29 15:34:20|432.88|431.08|432.27|430.47|432.88|431.08|432.27|430.47|0
1638200070000|2021-11-29 15:34:30|431.66|429.86|431.87|430.07|431.87|430.07|431.66|429.86|0
1638200080000|2021-11-29 15:34:40|431.76|429.96|432.47|430.67|432.47|430.67|431.76|429.96|0
1638200090000|2021-11-29 15:34:50|432.27|430.47|433.49|431.69|433.49|431.69|432.27|430.47|0
1638200100000|2021-11-29 15:35:00|433.29|431.49|435.32|433.52|435.32|433.52|433.29|431.49|0
1638200110000|2021-11-29 15:35:10|435.93|434.13|435.52|433.72|436.13|434.33|435.52|433.72|0
1638200120000|2021-11-29 15:35:20|435.93|434.13|436.74|434.94|436.95|435.15|435.93|434.13|0
1638200130000|2021-11-29 15:35:30|436.34|434.54|435.93|434.13|436.74|434.94|435.93|434.13|0
1638200140000|2021-11-29 15:35:40|435.52|433.72|435.52|433.72|435.52|433.72|435.52|433.72|0
1638200150000|2021-11-29 15:35:50|435.32|433.52|435.32|433.52|435.32|433.52|435.12|433.32|0
1638200160000|2021-11-29 15:36:00|435.93|434.13|435.93|434.13|436.13|434.33|435.93|434.13|0
1638200170000|2021-11-29 15:36:10|435.73|433.93|434.1|432.3|435.73|433.93|434.1|432.3|0
1638200180000|2021-11-29 15:36:20|433.69|431.89|433.89|432.09|433.89|432.09|433.69|431.89|0
1638200190000|2021-11-29 15:36:30|433.18|431.38|432.07|430.27|433.18|431.38|432.07|430.27|0
1638200200000|2021-11-29 15:36:40|431.86|430.06|431.25|429.45|431.86|430.06|431.25|429.45|0
1638200210000|2021-11-29 15:36:50|431.05|429.25|430.65|428.85|431.25|429.45|430.65|428.85|0
1638200220000|2021-11-29 15:37:00|430.74|428.94|431.05|429.25|431.05|429.25|430.65|428.85|0
1638200230000|2021-11-29 15:37:10|430.65|428.85|430.85|429.05|430.85|429.05|430.24|428.44|0
1638200240000|2021-11-29 15:37:20|430.65|428.85|430.44|428.64|430.65|428.85|430.44|428.64|0
1638200250000|2021-11-29 15:37:30|430.04|428.24|430.34|428.54|430.34|428.54|430.04|428.24|0
1638200260000|2021-11-29 15:37:40|430.04|428.24|430.24|428.44|430.24|428.44|429.83|428.03|0
1638200270000|2021-11-29 15:37:50|429.02|427.22|429.02|427.22|429.02|427.22|428.82|427.02|0
1638200280000|2021-11-29 15:38:00|428.82|427.02|428.72|426.92|428.82|427.02|428.22|426.42|0
1638200290000|2021-11-29 15:38:10|428.62|426.82|429.23|427.43|429.43|427.63|428.62|426.82|0
1638200300000|2021-11-29 15:38:20|429.63|427.83|429.23|427.43|429.63|427.83|429.23|427.43|0
1638200310000|2021-11-29 15:38:30|428.42|426.62|427.71|425.91|428.42|426.62|427.61|425.81|0
1638200320000|2021-11-29 15:38:40|428.01|426.21|426.35|424.55|428.01|426.21|426.35|424.55|0
1638200330000|2021-11-29 15:38:50|426.56|424.76|428.6|426.8|428.6|426.8|426.56|424.76|0
1638200340000|2021-11-29 15:39:00|427.79|425.99|428.4|426.6|428.4|426.6|427.79|425.99|0
1638200350000|2021-11-29 15:39:10|428.8|427|430.04|428.24|430.04|428.24|428.6|426.8|0
1638200360000|2021-11-29 15:39:20|429.84|428.04|430.65|428.85|430.65|428.85|429.84|428.04|0
1638200370000|2021-11-29 15:39:30|430.85|429.05|432.26|430.46|432.26|430.46|430.85|429.05|0
1638200380000|2021-11-29 15:39:40|431.86|430.06|431.86|430.06|432.06|430.26|431.86|430.06|0
1638200390000|2021-11-29 15:39:50|432.06|430.26|432.46|430.66|432.67|430.87|432.06|430.26|0
1638200400000|2021-11-29 15:40:00|432.06|430.26|432.46|430.66|432.46|430.66|431.86|430.06|0
1638200410000|2021-11-29 15:40:10|433.07|431.27|431.46|429.66|433.07|431.27|431.46|429.66|0
1638200420000|2021-11-29 15:40:20|431.25|429.45|430.37|428.57|431.25|429.45|430.37|428.57|0
1638200430000|2021-11-29 15:40:30|429.56|427.76|428.75|426.95|429.56|427.76|428.75|426.95|0
1638200440000|2021-11-29 15:40:40|428.35|426.55|428.55|426.75|428.55|426.75|428.14|426.34|0
1638200450000|2021-11-29 15:40:50|428.14|426.34|428.14|426.34|428.14|426.34|428.14|426.34|0
1638200460000|2021-11-29 15:41:00|427.94|426.14|427.74|425.94|427.94|426.14|427.34|425.54|0
1638200470000|2021-11-29 15:41:10|427.54|425.74|427.13|425.33|427.54|425.74|427.13|425.33|0
1638200480000|2021-11-29 15:41:20|426.73|424.93|426.93|425.13|426.93|425.13|426.73|424.93|0
1638200490000|2021-11-29 15:41:30|427.13|425.33|427.34|425.54|427.34|425.54|427.13|425.33|0
1638200500000|2021-11-29 15:41:40|427.13|425.33|427.34|425.54|427.34|425.54|427.13|425.33|0
1638200510000|2021-11-29 15:41:50|427.54|425.74|426.93|425.13|427.54|425.74|426.53|424.73|0
1638200520000|2021-11-29 15:42:00|426.73|424.93|427.13|425.33|427.13|425.33|426.73|424.93|0
1638200530000|2021-11-29 15:42:10|427.34|425.54|427.34|425.54|427.54|425.74|427.34|425.54|0
1638200540000|2021-11-29 15:42:20|427.13|425.33|427.54|425.74|427.54|425.74|427.13|425.33|0
1638200550000|2021-11-29 15:42:30|427.33|425.53|427.94|426.14|427.94|426.14|427.33|425.53|0
1638200560000|2021-11-29 15:42:40|427.74|425.94|427.54|425.74|427.74|425.94|427.54|425.74|0
1638200570000|2021-11-29 15:42:50|427.74|425.94|427.94|426.14|427.94|426.14|427.63|425.83|0
1638200580000|2021-11-29 15:43:00|427.54|425.74|428.55|426.75|428.55|426.75|427.54|425.74|0
1638200590000|2021-11-29 15:43:10|428.75|426.95|427.54|425.74|428.75|426.95|427.54|425.74|0
1638200600000|2021-11-29 15:43:20|427.33|425.53|428.14|426.34|428.14|426.34|427.33|425.53|0
1638200610000|2021-11-29 15:43:30|427.33|425.53|428.34|426.54|428.34|426.54|427.13|425.33|0
1638200620000|2021-11-29 15:43:40|428.85|427.05|428.55|426.75|428.95|427.15|428.55|426.75|0
1638200630000|2021-11-29 15:43:50|429.15|427.35|428.75|426.95|429.15|427.35|428.75|426.95|0
1638200640000|2021-11-29 15:44:00|429.56|427.76|430.16|428.36|430.37|428.57|429.56|427.76|0
1638200650000|2021-11-29 15:44:10|430.97|429.17|430.77|428.97|431.58|429.78|430.77|428.97|0
1638200660000|2021-11-29 15:44:20|430.57|428.77|429.35|427.55|430.57|428.77|429.35|427.55|0
1638200670000|2021-11-29 15:44:30|429.15|427.35|429.76|427.96|429.76|427.96|429.15|427.35|0
1638200680000|2021-11-29 15:44:40|430.16|428.36|429.56|427.76|430.16|428.36|429.56|427.76|0
1638200690000|2021-11-29 15:44:50|429.76|427.96|430.77|428.97|430.77|428.97|429.76|427.96|0
1638200700000|2021-11-29 15:45:00|430.57|428.77|430.57|428.77|430.77|428.97|430.57|428.77|0
1638200710000|2021-11-29 15:45:10|430.77|428.97|431.58|429.78|431.88|430.08|430.77|428.97|0
1638200720000|2021-11-29 15:45:20|431.78|429.98|431.78|429.98|431.78|429.98|431.78|429.98|0
1638200730000|2021-11-29 15:45:30|431.99|430.19|431.78|429.98|432.19|430.39|431.78|429.98|0
1638200740000|2021-11-29 15:45:40|432.59|430.79|432.59|430.79|432.8|431|432.59|430.79|0
1638200750000|2021-11-29 15:45:50|432.8|431|432.8|431|433|431.2|432.69|430.89|0
1638200760000|2021-11-29 15:46:00|433|431.2|431.99|430.19|433|431.2|431.78|429.98|0
1638200770000|2021-11-29 15:46:10|432.19|430.39|431.99|430.19|432.59|430.79|431.99|430.19|0
1638200780000|2021-11-29 15:46:20|432.19|430.39|431.38|429.58|432.19|430.39|431.38|429.58|0
1638200790000|2021-11-29 15:46:30|431.58|429.78|431.99|430.19|431.99|430.19|431.58|429.78|0
1638200800000|2021-11-29 15:46:40|432.19|430.39|431.38|429.58|432.19|430.39|431.17|429.37|0
1638200810000|2021-11-29 15:46:50|431.58|429.78|430.77|428.97|431.58|429.78|430.77|428.97|0
1638200820000|2021-11-29 15:47:00|430.97|429.17|431.78|429.98|431.78|429.98|430.97|429.17|0
1638200830000|2021-11-29 15:47:10|431.58|429.78|431.78|429.98|431.99|430.19|431.58|429.78|0
1638200840000|2021-11-29 15:47:20|431.98|430.18|431.88|430.08|432.19|430.39|431.88|430.08|0
1638200850000|2021-11-29 15:47:30|432.28|430.48|432.19|430.39|432.28|430.48|431.98|430.18|0
1638200860000|2021-11-29 15:47:40|431.98|430.18|431.58|429.78|431.98|430.18|431.38|429.58|0
1638200870000|2021-11-29 15:47:50|431.78|429.98|431.78|429.98|431.78|429.98|431.78|429.98|0
1638200880000|2021-11-29 15:48:00|431.17|429.37|430.57|428.77|431.17|429.37|430.57|428.77|0
1638200890000|2021-11-29 15:48:10|430.77|428.97|430.77|428.97|430.77|428.97|430.16|428.36|0
1638200900000|2021-11-29 15:48:20|431.17|429.37|432.19|430.39|432.19|430.39|431.17|429.37|0
1638200910000|2021-11-29 15:48:30|432.39|430.59|433|431.2|433|431.2|432.39|430.59|0
1638200920000|2021-11-29 15:48:40|432.59|430.79|431.58|429.78|432.59|430.79|431.38|429.58|0
1638200930000|2021-11-29 15:48:50|430.97|429.17|430.66|428.86|430.97|429.17|430.57|428.77|0
1638200940000|2021-11-29 15:49:00|430.97|429.17|430.16|428.36|430.97|429.17|430.05|428.25|0
1638200950000|2021-11-29 15:49:10|430.36|428.56|430.16|428.36|430.36|428.56|430.16|428.36|0
1638200960000|2021-11-29 15:49:20|429.96|428.16|429.35|427.55|429.96|428.16|429.35|427.55|0
1638200970000|2021-11-29 15:49:30|429.15|427.35|428.95|427.15|429.15|427.35|428.95|427.15|0
1638200980000|2021-11-29 15:49:40|429.15|427.35|429.55|427.75|429.75|427.95|429.15|427.35|0
1638200990000|2021-11-29 15:49:50|428.95|427.15|429.45|427.65|429.45|427.65|428.74|426.94|0
1638201000000|2021-11-29 15:50:00|429.24|427.44|429.35|427.55|429.35|427.55|428.54|426.74|0
1638201010000|2021-11-29 15:50:10|429.75|427.95|428.74|426.94|430.36|428.56|428.74|426.94|0
1638201020000|2021-11-29 15:50:20|428.54|426.74|428.34|426.54|428.54|426.74|428.34|426.54|0
1638201030000|2021-11-29 15:50:30|428.14|426.34|428.54|426.74|428.54|426.74|428.14|426.34|0
1638201040000|2021-11-29 15:50:40|428.14|426.34|429.35|427.55|429.35|427.55|428.14|426.34|0
1638201050000|2021-11-29 15:50:50|429.55|427.75|429.75|427.95|429.75|427.95|429.55|427.75|0
1638201060000|2021-11-29 15:51:00|428.74|426.94|427.93|426.13|428.74|426.94|427.93|426.13|0
1638201070000|2021-11-29 15:51:10|428.14|426.34|428.54|426.74|428.74|426.94|428.14|426.34|0
1638201080000|2021-11-29 15:51:20|428.94|427.14|429.55|427.75|429.55|427.75|428.94|427.14|0
1638201090000|2021-11-29 15:51:30|430.05|428.25|430.77|428.97|430.77|428.97|429.96|428.16|0
1638201100000|2021-11-29 15:51:40|430.97|429.17|430.36|428.56|431.17|429.37|430.16|428.36|0
1638201110000|2021-11-29 15:51:50|430.56|428.76|430.97|429.17|431.17|429.37|430.56|428.76|0
1638201120000|2021-11-29 15:52:00|430.56|428.76|432.39|430.59|432.39|430.59|430.56|428.76|0
1638201130000|2021-11-29 15:52:10|431.98|430.18|433|431.2|433|431.2|431.98|430.18|0
1638201140000|2021-11-29 15:52:20|432.39|430.59|432.39|430.59|432.39|430.59|431.98|430.18|0
1638201150000|2021-11-29 15:52:30|431.78|429.98|430.97|429.17|431.78|429.98|430.97|429.17|0
1638201160000|2021-11-29 15:52:40|431.17|429.37|430.97|429.17|431.17|429.37|430.76|428.96|0
1638201170000|2021-11-29 15:52:50|430.56|428.76|430.16|428.36|430.56|428.76|430.16|428.36|0
1638201180000|2021-11-29 15:53:00|430.97|429.17|431.98|430.18|431.98|430.18|430.97|429.17|0
1638201190000|2021-11-29 15:53:10|432.18|430.38|431.37|429.57|432.18|430.38|431.37|429.57|0
1638201200000|2021-11-29 15:53:20|431.17|429.37|431.37|429.57|431.57|429.77|431.17|429.37|0
1638201210000|2021-11-29 15:53:30|430.76|428.96|430.97|429.17|430.97|429.17|430.76|428.96|0
1638201220000|2021-11-29 15:53:40|430.56|428.76|430.97|429.17|430.97|429.17|430.56|428.76|0
1638201230000|2021-11-29 15:53:50|430.56|428.76|429.75|427.95|430.76|428.96|429.75|427.95|0
1638201240000|2021-11-29 15:54:00|429.95|428.15|429.55|427.75|429.95|428.15|429.55|427.75|0
1638201250000|2021-11-29 15:54:10|429.95|428.15|430.97|429.17|430.97|429.17|429.95|428.15|0
1638201260000|2021-11-29 15:54:20|431.17|429.37|430.76|428.96|431.17|429.37|430.76|428.96|0
1638201270000|2021-11-29 15:54:30|429.95|428.15|430.25|428.45|430.76|428.96|429.95|428.15|0
1638201280000|2021-11-29 15:54:40|430.36|428.56|429.55|427.75|430.36|428.56|429.55|427.75|0
1638201290000|2021-11-29 15:54:50|429.35|427.55|429.55|427.75|429.75|427.95|429.35|427.55|0
1638201300000|2021-11-29 15:55:00|430.36|428.56|430.56|428.76|430.56|428.76|430.36|428.56|0
1638201310000|2021-11-29 15:55:10|430.36|428.56|430.96|429.16|430.96|429.16|430.36|428.56|0
1638201320000|2021-11-29 15:55:20|431.17|429.37|431.57|429.77|431.57|429.77|430.96|429.16|0
1638201330000|2021-11-29 15:55:30|431.78|429.98|431.78|429.98|431.78|429.98|431.57|429.77|0
1638201340000|2021-11-29 15:55:40|432.18|430.38|432.79|430.99|432.79|430.99|432.18|430.38|0
1638201350000|2021-11-29 15:55:50|432.68|430.88|432.59|430.79|432.68|430.88|432.18|430.38|0
1638201360000|2021-11-29 15:56:00|431.77|429.97|431.77|429.97|431.77|429.97|431.37|429.57|0
1638201370000|2021-11-29 15:56:10|431.37|429.57|431.77|429.97|431.98|430.18|431.37|429.57|0
1638201380000|2021-11-29 15:56:20|431.57|429.77|431.37|429.57|432.07|430.27|431.37|429.57|0
1638201390000|2021-11-29 15:56:30|431.17|429.37|431.98|430.18|431.98|430.18|431.17|429.37|0
1638201400000|2021-11-29 15:56:40|431.57|429.77|431.77|429.97|431.77|429.97|431.37|429.57|0
1638201410000|2021-11-29 15:56:50|431.98|430.18|431.17|429.37|431.98|430.18|431.17|429.37|0
1638201420000|2021-11-29 15:57:00|431.37|429.57|431.77|429.97|431.77|429.97|430.76|428.96|0
1638201430000|2021-11-29 15:57:10|431.98|430.18|432.38|430.58|432.38|430.58|431.98|430.18|0
1638201440000|2021-11-29 15:57:20|432.18|430.38|432.38|430.58|432.38|430.58|431.98|430.18|0
1638201450000|2021-11-29 15:57:30|432.48|430.68|432.79|430.99|432.79|430.99|432.38|430.58|0
1638201460000|2021-11-29 15:57:40|432.18|430.38|431.57|429.77|432.18|430.38|431.57|429.77|0
1638201470000|2021-11-29 15:57:50|431.77|429.97|432.79|430.99|432.79|430.99|431.77|429.97|0
1638201480000|2021-11-29 15:58:00|432.99|431.19|431.37|429.57|432.99|431.19|431.37|429.57|0
1638201490000|2021-11-29 15:58:10|431.77|429.97|431.98|430.18|431.98|430.18|431.77|429.97|0
1638201500000|2021-11-29 15:58:20|431.77|429.97|431.16|429.36|432.18|430.38|431.16|429.36|0
1638201510000|2021-11-29 15:58:30|430.96|429.16|431.77|429.97|431.77|429.97|430.96|429.16|0
1638201520000|2021-11-29 15:58:40|432.58|430.78|432.38|430.58|432.58|430.78|431.98|430.18|0
1638201530000|2021-11-29 15:58:50|432.58|430.78|431.98|430.18|432.58|430.78|431.77|429.97|0
1638201540000|2021-11-29 15:59:00|432.38|430.58|432.38|430.58|432.38|430.58|432.18|430.38|0
1638201550000|2021-11-29 15:59:10|432.18|430.38|432.99|431.19|432.99|431.19|432.18|430.38|0
1638201560000|2021-11-29 15:59:20|433.4|431.6|433.8|432|433.8|432|433.4|431.6|0
1638201570000|2021-11-29 15:59:30|433.39|431.59|433.19|431.39|433.39|431.59|432.79|430.99|0
1638201580000|2021-11-29 15:59:40|432.58|430.78|432.58|430.78|432.58|430.78|432.38|430.58|0
1638201590000|2021-11-29 15:59:50|432.79|430.99|433.19|431.39|433.19|431.39|432.79|430.99|0
1638201600000|2021-11-29 16:00:00|433.39|431.59|432.99|431.19|433.39|431.59|431.97|430.17|0
1638201610000|2021-11-29 16:00:10|431.57|429.77|432.58|430.78|432.58|430.78|430.76|428.96|0
1638201620000|2021-11-29 16:00:20|433.6|431.8|434|432.2|434.21|432.41|433.6|431.8|0
1638201630000|2021-11-29 16:00:30|435.02|433.22|435.02|433.22|435.43|433.63|435.02|433.22|0
1638201640000|2021-11-29 16:00:40|434.61|432.81|434.61|432.81|435.02|433.22|434.61|432.81|0
1638201650000|2021-11-29 16:00:50|434.21|432.41|434.41|432.61|434.82|433.02|434.21|432.41|0
1638201660000|2021-11-29 16:01:00|434.61|432.81|433.8|432|434.82|433.02|433.8|432|0
1638201670000|2021-11-29 16:01:10|434.21|432.41|434|432.2|434.21|432.41|434|432.2|0
1638201680000|2021-11-29 16:01:20|433.8|432|434|432.2|434.21|432.41|433.8|432|0
1638201690000|2021-11-29 16:01:30|434.21|432.41|434|432.2|434.21|432.41|433.9|432.1|0
1638201700000|2021-11-29 16:01:40|433.39|431.59|433.39|431.59|433.8|432|433.39|431.59|0
1638201710000|2021-11-29 16:01:50|433.6|431.8|434.21|432.41|434.21|432.41|433.6|431.8|0
1638201720000|2021-11-29 16:02:00|433.69|431.89|434.41|432.61|434.41|432.61|433.6|431.8|0
1638201730000|2021-11-29 16:02:10|434.81|433.01|434.81|433.01|434.81|433.01|434.41|432.61|0
1638201740000|2021-11-29 16:02:20|434.61|432.81|435.22|433.42|435.22|433.42|434.61|432.81|0
1638201750000|2021-11-29 16:02:30|435.42|433.62|434.81|433.01|435.42|433.62|434.81|433.01|0
1638201760000|2021-11-29 16:02:40|435.02|433.22|434.61|432.81|435.02|433.22|434.61|432.81|0
1638201770000|2021-11-29 16:02:50|435.02|433.22|435.02|433.22|435.02|433.22|434.81|433.01|0
1638201780000|2021-11-29 16:03:00|434.81|433.01|434.61|432.81|435.02|433.22|434.61|432.81|0
1638201790000|2021-11-29 16:03:10|434.41|432.61|434.2|432.4|434.41|432.61|434.2|432.4|0
1638201800000|2021-11-29 16:03:20|433.8|432|434.41|432.61|434.41|432.61|433.8|432|0
1638201810000|2021-11-29 16:03:30|434.61|432.81|434.61|432.81|434.61|432.81|434.61|432.81|0
1638201820000|2021-11-29 16:03:40|434.81|433.01|434.61|432.81|435.02|433.22|434.61|432.81|0
1638201830000|2021-11-29 16:03:50|435.02|433.22|434.2|432.4|435.02|433.22|434.2|432.4|0
1638201840000|2021-11-29 16:04:00|434.61|432.81|434.41|432.61|434.61|432.81|434.41|432.61|0
1638201850000|2021-11-29 16:04:10|433.8|432|434.2|432.4|434.2|432.4|433.8|432|0
1638201860000|2021-11-29 16:04:20|433.8|432|433.19|431.39|433.8|432|433.19|431.39|0
1638201870000|2021-11-29 16:04:30|433.8|432|433.59|431.79|433.8|432|433.59|431.79|0
1638201880000|2021-11-29 16:04:40|433.8|432|434.2|432.4|434.41|432.61|433.8|432|0
1638201890000|2021-11-29 16:04:50|434.41|432.61|434.41|432.61|434.61|432.81|434.41|432.61|0
1638201900000|2021-11-29 16:05:00|434.61|432.81|435.42|433.62|435.42|433.62|434.2|432.4|0
1638201910000|2021-11-29 16:05:10|435.22|433.42|435.02|433.22|435.22|433.42|435.02|433.22|0
1638201920000|2021-11-29 16:05:20|434.81|433.01|435.02|433.22|435.02|433.22|434.41|432.61|0
1638201930000|2021-11-29 16:05:30|434.81|433.01|435.02|433.22|435.22|433.42|434.61|432.81|0
1638201940000|2021-11-29 16:05:40|434.81|433.01|434.41|432.61|435.02|433.22|434.41|432.61|0
1638201950000|2021-11-29 16:05:50|434.81|433.01|434.41|432.61|434.81|433.01|434.2|432.4|0
1638201960000|2021-11-29 16:06:00|434.61|432.81|434.81|433.01|435.01|433.21|434.61|432.81|0
1638201970000|2021-11-29 16:06:10|435.01|433.21|435.42|433.62|435.62|433.82|435.01|433.21|0
1638201980000|2021-11-29 16:06:20|435.22|433.42|436.03|434.23|436.03|434.23|435.22|433.42|0
1638201990000|2021-11-29 16:06:30|436.23|434.43|435.83|434.03|436.23|434.43|435.83|434.03|0
1638202000000|2021-11-29 16:06:40|435.22|433.42|435.22|433.42|435.42|433.62|434.81|433.01|0
1638202010000|2021-11-29 16:06:50|435.01|433.21|436.23|434.43|436.23|434.43|435.01|433.21|0
1638202020000|2021-11-29 16:07:00|435.62|433.82|435.62|433.82|435.62|433.82|435.42|433.62|0
1638202030000|2021-11-29 16:07:10|435.42|433.62|435.42|433.62|435.42|433.62|435.22|433.42|0
1638202040000|2021-11-29 16:07:20|435.83|434.03|435.62|433.82|435.83|434.03|435.42|433.62|0
1638202050000|2021-11-29 16:07:30|435.42|433.62|435.22|433.42|435.83|434.03|435.22|433.42|0
1638202060000|2021-11-29 16:07:40|435.42|433.62|435.52|433.72|435.83|434.03|435.22|433.42|0
1638202070000|2021-11-29 16:07:50|435.62|433.82|435.83|434.03|435.83|434.03|435.62|433.82|0
1638202080000|2021-11-29 16:08:00|436.23|434.43|436.44|434.64|436.44|434.64|436.23|434.43|0
1638202090000|2021-11-29 16:08:10|436.23|434.43|436.64|434.84|436.64|434.84|436.23|434.43|0
1638202100000|2021-11-29 16:08:20|437.05|435.25|437.25|435.45|437.25|435.45|436.84|435.04|0
1638202110000|2021-11-29 16:08:30|437.05|435.25|437.66|435.86|437.66|435.86|437.05|435.25|0
1638202120000|2021-11-29 16:08:40|437.86|436.06|438.47|436.67|438.47|436.67|437.86|436.06|0
1638202130000|2021-11-29 16:08:50|438.68|436.88|438.27|436.47|438.88|437.08|438.27|436.47|0
1638202140000|2021-11-29 16:09:00|438.47|436.67|438.07|436.27|438.47|436.67|438.07|436.27|0
1638202150000|2021-11-29 16:09:10|437.66|435.86|438.07|436.27|438.07|436.27|437.66|435.86|0
1638202160000|2021-11-29 16:09:20|438.27|436.47|438.68|436.88|438.88|437.08|438.27|436.47|0
1638202170000|2021-11-29 16:09:30|438.88|437.08|439.18|437.38|439.18|437.38|438.88|437.08|0
1638202180000|2021-11-29 16:09:40|438.88|437.08|438.68|436.88|438.88|437.08|438.68|436.88|0
1638202190000|2021-11-29 16:09:50|438.47|436.67|437.66|435.86|438.47|436.67|437.66|435.86|0
1638202200000|2021-11-29 16:10:00|438.06|436.26|438.06|436.26|438.27|436.47|438.06|436.26|0
1638202210000|2021-11-29 16:10:10|438.27|436.47|438.27|436.47|438.47|436.67|438.27|436.47|0
1638202220000|2021-11-29 16:10:20|438.68|436.88|438.88|437.08|438.88|437.08|438.47|436.67|0
1638202230000|2021-11-29 16:10:30|439.08|437.28|438.27|436.47|439.08|437.28|438.27|436.47|0
1638202240000|2021-11-29 16:10:40|438.88|437.08|438.88|437.08|438.88|437.08|438.68|436.88|0
1638202250000|2021-11-29 16:10:50|438.68|436.88|438.68|436.88|438.68|436.88|438.27|436.47|0
1638202260000|2021-11-29 16:11:00|438.88|437.08|438.88|437.08|438.88|437.08|438.06|436.26|0
1638202270000|2021-11-29 16:11:10|439.08|437.28|438.88|437.08|439.08|437.28|438.88|437.08|0
1638202280000|2021-11-29 16:11:20|438.68|436.88|438.47|436.67|438.68|436.88|438.47|436.67|0
1638202290000|2021-11-29 16:11:30|438.06|436.26|437.86|436.06|438.06|436.26|437.86|436.06|0
1638202300000|2021-11-29 16:11:40|438.27|436.47|438.06|436.26|438.27|436.47|438.06|436.26|0
1638202310000|2021-11-29 16:11:50|437.86|436.06|437.45|435.65|437.86|436.06|437.45|435.65|0
1638202320000|2021-11-29 16:12:00|437.66|435.86|437.45|435.65|437.66|435.86|437.45|435.65|0
1638202330000|2021-11-29 16:12:10|437.66|435.86|438.57|436.77|438.57|436.77|437.66|435.86|0
1638202340000|2021-11-29 16:12:20|438.27|436.47|438.67|436.87|438.67|436.87|438.27|436.47|0
1638202350000|2021-11-29 16:12:30|438.88|437.08|438.57|436.77|438.88|437.08|438.57|436.77|0
1638202360000|2021-11-29 16:12:40|438.47|436.67|438.47|436.67|438.47|436.67|438.06|436.26|0
1638202370000|2021-11-29 16:12:50|438.06|436.26|438.27|436.47|438.27|436.47|438.06|436.26|0
1638202380000|2021-11-29 16:13:00|438.47|436.67|438.47|436.67|438.67|436.87|438.47|436.67|0
1638202390000|2021-11-29 16:13:10|438.27|436.47|438.06|436.26|438.27|436.47|437.86|436.06|0
1638202400000|2021-11-29 16:13:20|437.86|436.06|437.65|435.85|437.86|436.06|437.65|435.85|0
1638202410000|2021-11-29 16:13:30|437.45|435.65|437.45|435.65|437.45|435.65|437.25|435.45|0
1638202420000|2021-11-29 16:13:40|437.65|435.85|438.27|436.47|438.27|436.47|437.65|435.85|0
1638202430000|2021-11-29 16:13:50|438.06|436.26|438.06|436.26|438.16|436.36|438.06|436.26|0
1638202440000|2021-11-29 16:14:00|437.96|436.16|437.65|435.85|437.96|436.16|437.45|435.65|0
1638202450000|2021-11-29 16:14:10|437.86|436.06|437.04|435.24|437.86|436.06|437.04|435.24|0
1638202460000|2021-11-29 16:14:20|436.84|435.04|437.04|435.24|437.04|435.24|436.84|435.04|0
1638202470000|2021-11-29 16:14:30|437.45|435.65|437.45|435.65|437.45|435.65|437.25|435.45|0
1638202480000|2021-11-29 16:14:40|437.65|435.85|437.86|436.06|437.86|436.06|437.65|435.85|0
1638202490000|2021-11-29 16:14:50|437.65|435.85|437.65|435.85|437.65|435.85|437.45|435.65|0
1638202500000|2021-11-29 16:15:00|437.45|435.65|438.26|436.46|438.26|436.46|437.45|435.65|0
1638202510000|2021-11-29 16:15:10|438.36|436.56|439.28|437.48|439.28|437.48|438.36|436.56|0
1638202520000|2021-11-29 16:15:20|439.18|437.38|438.47|436.67|439.18|437.38|438.47|436.67|0
1638202530000|2021-11-29 16:15:30|438.26|436.46|437.86|436.06|438.26|436.46|437.86|436.06|0
1638202540000|2021-11-29 16:15:40|438.06|436.26|438.47|436.67|438.67|436.87|438.06|436.26|0
1638202550000|2021-11-29 16:15:50|438.26|436.46|438.26|436.46|438.26|436.46|438.06|436.26|0
1638202560000|2021-11-29 16:16:00|438.88|437.08|438.26|436.46|439.08|437.28|438.26|436.46|0
1638202580000|2021-11-29 16:16:20|438.06|436.26|438.36|436.56|438.36|436.56|438.06|436.26|0
1638202590000|2021-11-29 16:16:30|438.47|436.67|438.47|436.67|438.47|436.67|438.26|436.46|0
1638202600000|2021-11-29 16:16:40|438.87|437.07|438.67|436.87|438.87|437.07|438.67|436.87|0
1638202610000|2021-11-29 16:16:50|438.87|437.07|438.87|437.07|438.87|437.07|438.87|437.07|0
1638202620000|2021-11-29 16:17:00|438.67|436.87|438.87|437.07|438.87|437.07|438.67|436.87|0
1638202630000|2021-11-29 16:17:10|438.67|436.87|438.47|436.67|438.67|436.87|438.06|436.26|0
1638202640000|2021-11-29 16:17:20|438.67|436.87|437.45|435.65|438.67|436.87|437.45|435.65|0
1638202650000|2021-11-29 16:17:30|437.85|436.05|437.24|435.44|437.85|436.05|437.24|435.44|0
1638202660000|2021-11-29 16:17:40|438.06|436.26|438.26|436.46|438.47|436.67|438.06|436.26|0
1638202670000|2021-11-29 16:17:50|438.06|436.26|438.26|436.46|438.26|436.46|438.06|436.26|0
1638202680000|2021-11-29 16:18:00|438.47|436.67|437.65|435.85|438.47|436.67|437.65|435.85|0
1638202690000|2021-11-29 16:18:10|438.06|436.26|438.26|436.46|438.47|436.67|438.06|436.26|0
1638202700000|2021-11-29 16:18:20|438.06|436.26|438.06|436.26|438.06|436.26|437.85|436.05|0
1638202710000|2021-11-29 16:18:30|438.26|436.46|437.45|435.65|438.26|436.46|437.45|435.65|0
1638202720000|2021-11-29 16:18:40|437.85|436.05|437.85|436.05|437.85|436.05|437.65|435.85|0
1638202730000|2021-11-29 16:18:50|437.24|435.44|437.85|436.05|437.85|436.05|437.24|435.44|0
1638202740000|2021-11-29 16:19:00|437.65|435.85|437.45|435.65|437.65|435.85|437.24|435.44|0
1638202750000|2021-11-29 16:19:10|437.04|435.24|437.24|435.44|437.24|435.44|436.83|435.03|0
1638202760000|2021-11-29 16:19:20|436.83|435.03|437.54|435.74|437.54|435.74|436.83|435.03|0
1638202770000|2021-11-29 16:19:30|437.24|435.44|436.22|434.42|437.24|435.44|436.22|434.42|0
1638202780000|2021-11-29 16:19:40|436.63|434.83|436.43|434.63|436.63|434.83|436.22|434.42|0
1638202790000|2021-11-29 16:19:50|436.63|434.83|436.43|434.63|436.63|434.83|436.02|434.22|0
1638202800000|2021-11-29 16:20:00|436.63|434.83|437.24|435.44|437.24|435.44|436.22|434.42|0
1638202810000|2021-11-29 16:20:10|437.65|435.85|438.67|436.87|438.67|436.87|437.65|435.85|0
1638202820000|2021-11-29 16:20:20|438.87|437.07|438.87|437.07|439.08|437.28|438.87|437.07|0
1638202830000|2021-11-29 16:20:30|438.67|436.87|439.28|437.48|439.28|437.48|438.67|436.87|0
1638202840000|2021-11-29 16:20:40|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638202850000|2021-11-29 16:20:50|438.67|436.87|438.67|436.87|438.87|437.07|438.67|436.87|0
1638202860000|2021-11-29 16:21:00|439.48|437.68|438.06|436.26|439.48|437.68|438.06|436.26|0
1638202870000|2021-11-29 16:21:10|438.26|436.46|439.08|437.28|439.08|437.28|438.26|436.46|0
1638202880000|2021-11-29 16:21:20|438.67|436.87|439.07|437.27|439.07|437.27|438.67|436.87|0
1638202890000|2021-11-29 16:21:30|438.87|437.07|439.48|437.68|439.48|437.68|438.87|437.07|0
1638202900000|2021-11-29 16:21:40|439.07|437.27|438.87|437.07|439.07|437.27|438.87|437.07|0
1638202910000|2021-11-29 16:21:50|438.67|436.87|439.07|437.27|439.07|437.27|438.46|436.66|0
1638202920000|2021-11-29 16:22:00|438.87|437.07|438.05|436.25|438.87|437.07|437.85|436.05|0
1638202930000|2021-11-29 16:22:10|438.46|436.66|437.85|436.05|438.46|436.66|437.85|436.05|0
1638202940000|2021-11-29 16:22:20|438.05|436.25|438.26|436.46|438.26|436.46|438.05|436.25|0
1638202950000|2021-11-29 16:22:30|438.46|436.66|438.87|437.07|438.87|437.07|438.46|436.66|0
1638202960000|2021-11-29 16:22:40|438.46|436.66|438.05|436.25|438.46|436.66|437.85|436.05|0
1638202970000|2021-11-29 16:22:50|438.26|436.46|438.46|436.66|438.46|436.66|438.26|436.46|0
1638202980000|2021-11-29 16:23:00|438.26|436.46|438.05|436.25|438.26|436.46|438.05|436.25|0
1638202990000|2021-11-29 16:23:10|438.26|436.46|439.07|437.27|439.07|437.27|438.26|436.46|0
1638203000000|2021-11-29 16:23:20|438.87|437.07|439.28|437.48|439.28|437.48|438.87|437.07|0
1638203010000|2021-11-29 16:23:30|439.48|437.68|438.67|436.87|439.48|437.68|438.67|436.87|0
1638203020000|2021-11-29 16:23:40|438.46|436.66|438.05|436.25|438.46|436.66|438.05|436.25|0
1638203030000|2021-11-29 16:23:50|438.26|436.46|438.26|436.46|438.46|436.66|438.26|436.46|0
1638203040000|2021-11-29 16:24:00|438.05|436.25|438.05|436.25|438.15|436.35|438.05|436.25|0
1638203050000|2021-11-29 16:24:10|438.15|436.35|438.66|436.86|438.66|436.86|438.15|436.35|0
1638203060000|2021-11-29 16:24:20|439.07|437.27|439.48|437.68|439.48|437.68|439.07|437.27|0
1638203070000|2021-11-29 16:24:30|439.89|438.09|439.68|437.88|439.89|438.09|439.68|437.88|0
1638203080000|2021-11-29 16:24:40|439.89|438.09|439.48|437.68|439.89|438.09|439.48|437.68|0
1638203090000|2021-11-29 16:24:50|439.28|437.48|439.48|437.68|439.48|437.68|439.07|437.27|0
1638203100000|2021-11-29 16:25:00|438.87|437.07|438.05|436.25|438.87|437.07|438.05|436.25|0
1638203110000|2021-11-29 16:25:10|437.85|436.05|437.44|435.64|437.85|436.05|437.44|435.64|0
1638203120000|2021-11-29 16:25:20|437.64|435.84|437.85|436.05|437.85|436.05|437.44|435.64|0
1638203130000|2021-11-29 16:25:30|438.26|436.46|438.87|437.07|438.87|437.07|438.05|436.25|0
1638203140000|2021-11-29 16:25:40|439.07|437.27|439.28|437.48|439.28|437.48|439.07|437.27|0
1638203150000|2021-11-29 16:25:50|439.68|437.88|439.89|438.09|439.89|438.09|439.68|437.88|0
1638203160000|2021-11-29 16:26:00|440.09|438.29|439.78|437.98|440.09|438.29|439.68|437.88|0
1638203170000|2021-11-29 16:26:10|440.39|438.59|440.7|438.9|440.7|438.9|440.39|438.59|0
1638203180000|2021-11-29 16:26:20|440.91|439.11|441.11|439.31|441.11|439.31|440.7|438.9|0
1638203190000|2021-11-29 16:26:30|440.7|438.9|440.09|438.29|440.7|438.9|440.09|438.29|0
1638203200000|2021-11-29 16:26:40|440.5|438.7|439.89|438.09|440.5|438.7|439.68|437.88|0
1638203210000|2021-11-29 16:26:50|440.09|438.29|439.58|437.78|440.09|438.29|439.58|437.78|0
1638203220000|2021-11-29 16:27:00|439.27|437.47|439.27|437.47|439.48|437.68|439.27|437.47|0
1638203230000|2021-11-29 16:27:10|439.48|437.68|439.27|437.47|439.48|437.68|439.07|437.27|0
1638203240000|2021-11-29 16:27:20|439.48|437.68|439.07|437.27|439.58|437.78|439.07|437.27|0
1638203250000|2021-11-29 16:27:30|438.66|436.86|437.52|435.72|438.66|436.86|437.52|435.72|0
1638203260000|2021-11-29 16:27:40|437.72|435.92|438.03|436.23|438.03|436.23|437.52|435.72|0
1638203270000|2021-11-29 16:27:50|439.24|437.44|437.11|435.31|439.24|437.44|436.7|434.9|0
1638203280000|2021-11-29 16:28:00|436.9|435.1|437.69|435.89|437.69|435.89|436.49|434.69|0
1638203290000|2021-11-29 16:28:10|437.49|435.69|439.93|438.13|439.93|438.13|437.49|435.69|0
1638203300000|2021-11-29 16:28:20|439.73|437.93|439.93|438.13|439.93|438.13|439.52|437.72|0
1638203310000|2021-11-29 16:28:30|439.52|437.72|439.52|437.72|439.52|437.72|439.52|437.72|0
1638203320000|2021-11-29 16:28:40|439.32|437.52|439.52|437.72|439.73|437.93|439.32|437.52|0
1638203330000|2021-11-29 16:28:50|439.73|437.93|439.93|438.13|439.93|438.13|439.32|437.52|0
1638203340000|2021-11-29 16:29:00|439.73|437.93|439.82|438.02|439.93|438.13|439.73|437.93|0
1638203350000|2021-11-29 16:29:10|439.73|437.93|440.03|438.23|440.13|438.33|439.73|437.93|0
1638203360000|2021-11-29 16:29:20|439.73|437.93|439.12|437.32|439.73|437.93|439.12|437.32|0
1638203370000|2021-11-29 16:29:30|439.52|437.72|438.81|437.01|439.52|437.72|438.81|437.01|0
1638203380000|2021-11-29 16:29:40|438.71|436.91|439.12|437.32|439.32|437.52|438.71|436.91|0
1638203390000|2021-11-29 16:29:50|439.42|437.62|439.32|437.52|439.52|437.72|439.32|437.52|0
1638203400000|2021-11-29 16:30:00|439.93|438.13|440.03|438.23|440.33|438.53|439.73|437.93|0
1638203410000|2021-11-29 16:30:10|440.13|438.33|441.76|439.96|441.96|440.16|440.13|438.33|0
1638203420000|2021-11-29 16:30:20|437.58|435.78|438.46|436.66|438.46|436.66|437.16|435.36|0
1638203430000|2021-11-29 16:30:30|438.26|436.46|438.67|436.87|438.87|437.07|438.26|436.46|0
1638203440000|2021-11-29 16:30:40|439.08|437.28|439.69|437.89|439.9|438.1|439.08|437.28|0
1638203450000|2021-11-29 16:30:50|440.31|438.51|440.1|438.3|440.31|438.51|440.1|438.3|0
1638203460000|2021-11-29 16:31:00|439.9|438.1|440.92|439.12|440.92|439.12|439.69|437.89|0
1638203470000|2021-11-29 16:31:10|441.33|439.53|441.74|439.94|442.15|440.35|441.33|439.53|0
1638203480000|2021-11-29 16:31:20|441.33|439.53|441.13|439.33|441.33|439.53|441.13|439.33|0
1638203490000|2021-11-29 16:31:30|441.22|439.42|440.92|439.12|441.33|439.53|440.92|439.12|0
1638203500000|2021-11-29 16:31:40|441.13|439.33|440.51|438.71|441.13|439.33|440.51|438.71|0
1638203510000|2021-11-29 16:31:50|440.31|438.51|439.69|437.89|440.31|438.51|439.69|437.89|0
1638203520000|2021-11-29 16:32:00|439.08|437.28|439.58|437.78|439.58|437.78|439.08|437.28|0
1638203530000|2021-11-29 16:32:10|439.28|437.48|438.67|436.87|439.28|437.48|438.46|436.66|0
1638203540000|2021-11-29 16:32:20|439.28|437.48|438.67|436.87|439.28|437.48|438.67|436.87|0
1638203550000|2021-11-29 16:32:30|438.87|437.07|439.28|437.48|439.28|437.48|438.67|436.87|0
1638203560000|2021-11-29 16:32:40|438.87|437.07|439.49|437.69|439.49|437.69|438.87|437.07|0
1638203570000|2021-11-29 16:32:50|439.69|437.89|439.38|437.58|439.69|437.89|439.38|437.58|0
1638203580000|2021-11-29 16:33:00|439.49|437.69|438.87|437.07|439.49|437.69|438.46|436.66|0
1638203590000|2021-11-29 16:33:10|439.08|437.28|439.38|437.58|439.58|437.78|439.08|437.28|0
1638203600000|2021-11-29 16:33:20|439.49|437.69|438.67|436.87|439.49|437.69|438.67|436.87|0
1638203610000|2021-11-29 16:33:30|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638203620000|2021-11-29 16:33:40|438.67|436.87|438.46|436.66|438.67|436.87|438.46|436.66|0
1638203630000|2021-11-29 16:33:50|438.67|436.87|438.15|436.35|438.67|436.87|438.05|436.25|0
1638203640000|2021-11-29 16:34:00|438.05|436.25|438.26|436.46|438.26|436.46|438.05|436.25|0
1638203650000|2021-11-29 16:34:10|437.64|435.84|437.85|436.05|437.85|436.05|437.44|435.64|0
1638203660000|2021-11-29 16:34:20|438.05|436.25|438.46|436.66|438.46|436.66|438.05|436.25|0
1638203670000|2021-11-29 16:34:30|438.87|437.07|438.46|436.66|439.07|437.27|438.46|436.66|0
1638203680000|2021-11-29 16:34:40|437.95|436.15|438.67|436.87|438.67|436.87|437.95|436.15|0
1638203690000|2021-11-29 16:34:50|438.56|436.76|439.38|437.58|439.38|437.58|438.56|436.76|0
1638203700000|2021-11-29 16:35:00|439.07|437.27|440.1|438.3|440.1|438.3|439.07|437.27|0
1638203710000|2021-11-29 16:35:10|439.89|438.09|439.69|437.89|439.89|438.09|439.28|437.48|0
1638203720000|2021-11-29 16:35:20|440.1|438.3|440.92|439.12|440.92|439.12|440.1|438.3|0
1638203730000|2021-11-29 16:35:30|441.12|439.32|441.12|439.32|441.12|439.32|440.92|439.12|0
1638203740000|2021-11-29 16:35:40|441.33|439.53|440.71|438.91|441.33|439.53|440.71|438.91|0
1638203750000|2021-11-29 16:35:50|440.92|439.12|441.22|439.42|441.33|439.53|440.71|438.91|0
1638203760000|2021-11-29 16:36:00|441.53|439.73|441.33|439.53|441.53|439.73|441.33|439.53|0
1638203770000|2021-11-29 16:36:10|441.12|439.32|441.12|439.32|441.12|439.32|441.12|439.32|0
1638203780000|2021-11-29 16:36:20|441.33|439.53|441.12|439.32|441.33|439.53|441.12|439.32|0
1638203790000|2021-11-29 16:36:30|440.92|439.12|441.12|439.32|441.12|439.32|440.92|439.12|0
1638203800000|2021-11-29 16:36:40|441.53|439.73|441.94|440.14|441.94|440.14|441.12|439.32|0
1638203810000|2021-11-29 16:36:50|441.53|439.73|441.74|439.94|441.94|440.14|441.53|439.73|0
1638203820000|2021-11-29 16:37:00|441.53|439.73|441.74|439.94|441.74|439.94|441.53|439.73|0
1638203830000|2021-11-29 16:37:10|442.35|440.55|442.56|440.76|442.76|440.96|442.35|440.55|0
1638203840000|2021-11-29 16:37:20|442.35|440.55|443.17|441.37|443.17|441.37|442.35|440.55|0
1638203850000|2021-11-29 16:37:30|442.97|441.17|442.76|440.96|443.17|441.37|442.76|440.96|0
1638203860000|2021-11-29 16:37:40|442.56|440.76|442.76|440.96|442.76|440.96|442.35|440.55|0
1638203870000|2021-11-29 16:37:50|442.56|440.76|442.97|441.17|442.97|441.17|442.56|440.76|0
1638203880000|2021-11-29 16:38:00|442.56|440.76|442.86|441.06|442.86|441.06|442.35|440.55|0
1638203890000|2021-11-29 16:38:10|442.76|440.96|441.74|439.94|442.76|440.96|441.74|439.94|0
1638203900000|2021-11-29 16:38:20|441.94|440.14|441.12|439.32|441.94|440.14|441.12|439.32|0
1638203910000|2021-11-29 16:38:30|441.33|439.53|440.92|439.12|441.33|439.53|440.92|439.12|0
1638203920000|2021-11-29 16:38:40|441.12|439.32|442.15|440.35|442.15|440.35|441.12|439.32|0
1638203930000|2021-11-29 16:38:50|441.74|439.94|442.56|440.76|442.56|440.76|441.74|439.94|0
1638203940000|2021-11-29 16:39:00|442.76|440.96|443.17|441.37|443.17|441.37|442.76|440.96|0
1638203950000|2021-11-29 16:39:10|442.76|440.96|442.97|441.17|442.97|441.17|442.56|440.76|0
1638203960000|2021-11-29 16:39:20|443.38|441.58|443.58|441.78|443.79|441.99|443.38|441.58|0
1638203970000|2021-11-29 16:39:30|443.38|441.58|444.2|442.4|444.2|442.4|443.38|441.58|0
1638203980000|2021-11-29 16:39:40|443.79|441.99|444.2|442.4|444.41|442.61|443.79|441.99|0
1638203990000|2021-11-29 16:39:50|443.79|441.99|443.58|441.78|443.79|441.99|443.58|441.78|0
1638204000000|2021-11-29 16:40:00|443.99|442.19|443.99|442.19|443.99|442.19|443.99|442.19|0
1638204010000|2021-11-29 16:40:10|444.61|442.81|445.23|443.43|445.23|443.43|444.61|442.81|0
1638204020000|2021-11-29 16:40:20|445.12|443.32|445.43|443.63|445.43|443.63|445.12|443.32|0
1638204030000|2021-11-29 16:40:30|445.23|443.43|445.23|443.43|445.23|443.43|445.23|443.43|0
1638204040000|2021-11-29 16:40:40|445.02|443.22|445.64|443.84|445.84|444.04|445.02|443.22|0
1638204050000|2021-11-29 16:40:50|445.43|443.63|445.84|444.04|445.84|444.04|445.43|443.63|0
1638204060000|2021-11-29 16:41:00|445.23|443.43|445.23|443.43|445.23|443.43|445.02|443.22|0
1638204070000|2021-11-29 16:41:10|445.43|443.63|445.43|443.63|446.05|444.25|445.43|443.63|0
1638204080000|2021-11-29 16:41:20|445.23|443.43|445.23|443.43|445.43|443.63|445.23|443.43|0
1638204090000|2021-11-29 16:41:30|445.64|443.84|445.23|443.43|445.84|444.04|445.23|443.43|0
1638204100000|2021-11-29 16:41:40|445.02|443.22|444.82|443.02|445.02|443.22|444.82|443.02|0
1638204110000|2021-11-29 16:41:50|443.65|441.85|444.27|442.47|444.27|442.47|443.65|441.85|0
1638204120000|2021-11-29 16:42:00|444.06|442.26|443.03|441.23|444.06|442.26|443.03|441.23|0
1638204130000|2021-11-29 16:42:10|442.82|441.02|442.82|441.02|442.82|441.02|442.82|441.02|0
1638204140000|2021-11-29 16:42:20|442.62|440.82|442.41|440.61|443.03|441.23|442.41|440.61|0
1638204150000|2021-11-29 16:42:30|442.62|440.82|442.41|440.61|442.62|440.82|442.2|440.4|0
1638204160000|2021-11-29 16:42:40|443.03|441.23|442.82|441.02|443.03|441.23|442.62|440.82|0
1638204170000|2021-11-29 16:42:50|442.62|440.82|442.62|440.82|442.62|440.82|442.62|440.82|0
1638204180000|2021-11-29 16:43:00|443.03|441.23|443.23|441.43|443.23|441.43|443.03|441.23|0
1638204190000|2021-11-29 16:43:10|443.03|441.23|442.2|440.4|443.03|441.23|442|440.2|0
1638204200000|2021-11-29 16:43:20|442.82|441.02|443.23|441.43|443.23|441.43|442.82|441.02|0
1638204210000|2021-11-29 16:43:30|442.82|441.02|442.41|440.61|442.82|441.02|442.41|440.61|0
1638204220000|2021-11-29 16:43:40|443.03|441.23|443.75|441.95|443.75|441.95|443.03|441.23|0
1638204230000|2021-11-29 16:43:50|443.85|442.05|444.06|442.26|444.06|442.26|443.85|442.05|0
1638204240000|2021-11-29 16:44:00|443.65|441.85|443.85|442.05|443.85|442.05|443.65|441.85|0
1638204250000|2021-11-29 16:44:10|444.06|442.26|444.06|442.26|444.27|442.47|444.06|442.26|0
1638204260000|2021-11-29 16:44:20|444.27|442.47|444.47|442.67|444.68|442.88|444.27|442.47|0
1638204270000|2021-11-29 16:44:30|444.68|442.88|444.47|442.67|444.89|443.09|444.47|442.67|0
1638204280000|2021-11-29 16:44:40|444.27|442.47|444.47|442.67|444.47|442.67|444.27|442.47|0
1638204290000|2021-11-29 16:44:50|444.68|442.88|444.68|442.88|444.68|442.88|444.57|442.77|0
1638204300000|2021-11-29 16:45:00|444.88|443.08|444.47|442.67|444.88|443.08|444.47|442.67|0
1638204310000|2021-11-29 16:45:10|444.68|442.88|444.68|442.88|444.68|442.88|444.68|442.88|0
1638204320000|2021-11-29 16:45:20|444.47|442.67|445.09|443.29|445.09|443.29|444.47|442.67|0
1638204330000|2021-11-29 16:45:30|444.88|443.08|444.26|442.46|444.88|443.08|444.26|442.46|0
1638204340000|2021-11-29 16:45:40|444.06|442.26|443.85|442.05|444.06|442.26|443.85|442.05|0
1638204350000|2021-11-29 16:45:50|443.65|441.85|443.85|442.05|443.85|442.05|443.65|441.85|0
1638204360000|2021-11-29 16:46:00|444.06|442.26|443.65|441.85|444.06|442.26|443.65|441.85|0
1638204370000|2021-11-29 16:46:10|443.85|442.05|443.65|441.85|443.85|442.05|443.65|441.85|0
1638204380000|2021-11-29 16:46:20|443.44|441.64|443.85|442.05|443.85|442.05|443.44|441.64|0
1638204390000|2021-11-29 16:46:30|443.64|441.84|444.26|442.46|444.26|442.46|443.64|441.84|0
1638204400000|2021-11-29 16:46:40|444.06|442.26|444.26|442.46|444.26|442.46|443.95|442.15|0
1638204410000|2021-11-29 16:46:50|444.47|442.67|444.26|442.46|444.47|442.67|444.06|442.26|0
1638204420000|2021-11-29 16:47:00|444.47|442.67|444.26|442.46|444.47|442.67|444.26|442.46|0
1638204430000|2021-11-29 16:47:10|444.47|442.67|444.68|442.88|444.68|442.88|444.26|442.46|0
1638204440000|2021-11-29 16:47:20|445.09|443.29|444.88|443.08|445.09|443.29|444.68|442.88|0
1638204450000|2021-11-29 16:47:30|445.09|443.29|445.3|443.5|445.3|443.5|444.88|443.08|0
1638204460000|2021-11-29 16:47:40|445.09|443.29|445.19|443.39|445.19|443.39|445.09|443.29|0
1638204470000|2021-11-29 16:47:50|445.3|443.5|445.3|443.5|445.3|443.5|445.09|443.29|0
1638204480000|2021-11-29 16:48:00|445.39|443.59|445.3|443.5|445.39|443.59|445.19|443.39|0
1638204490000|2021-11-29 16:48:10|445.5|443.7|445.09|443.29|445.5|443.7|445.09|443.29|0
1638204500000|2021-11-29 16:48:20|445.19|443.39|445.3|443.5|445.3|443.5|445.19|443.39|0
1638204510000|2021-11-29 16:48:30|445.5|443.7|445.5|443.7|445.5|443.7|445.5|443.7|0
1638204520000|2021-11-29 16:48:40|445.29|443.49|445.5|443.7|445.5|443.7|445.29|443.49|0
1638204530000|2021-11-29 16:48:50|445.29|443.49|445.91|444.11|445.91|444.11|445.29|443.49|0
1638204540000|2021-11-29 16:49:00|445.5|443.7|445.29|443.49|445.5|443.7|445.09|443.29|0
1638204550000|2021-11-29 16:49:10|445.09|443.29|444.88|443.08|445.09|443.29|444.88|443.08|0
1638204560000|2021-11-29 16:49:20|444.67|442.87|444.26|442.46|444.67|442.87|444.26|442.46|0
1638204570000|2021-11-29 16:49:30|444.06|442.26|443.85|442.05|444.06|442.26|443.64|441.84|0
1638204580000|2021-11-29 16:49:40|443.64|441.84|443.64|441.84|443.64|441.84|443.44|441.64|0
1638204590000|2021-11-29 16:49:50|443.23|441.43|442.82|441.02|443.23|441.43|442.82|441.02|0
1638204600000|2021-11-29 16:50:00|443.02|441.22|443.12|441.32|443.12|441.32|443.02|441.22|0
1638204610000|2021-11-29 16:50:10|443.02|441.22|442.61|440.81|443.02|441.22|442.61|440.81|0
1638204620000|2021-11-29 16:50:20|443.02|441.22|442.61|440.81|443.02|441.22|442.4|440.6|0
1638204630000|2021-11-29 16:50:30|442.2|440.4|442.2|440.4|442.4|440.6|442.2|440.4|0
1638204640000|2021-11-29 16:50:40|442.4|440.6|442.82|441.02|442.82|441.02|442.4|440.6|0
1638204650000|2021-11-29 16:50:50|442.71|440.91|442.2|440.4|442.71|440.91|442.2|440.4|0
1638204660000|2021-11-29 16:51:00|442.61|440.81|443.02|441.22|443.02|441.22|442.61|440.81|0
1638204670000|2021-11-29 16:51:10|442.82|441.02|442.82|441.02|442.82|441.02|442.82|441.02|0
1638204680000|2021-11-29 16:51:20|442.61|440.81|443.33|441.53|443.33|441.53|442.61|440.81|0
1638204690000|2021-11-29 16:51:30|443.85|442.05|444.47|442.67|444.47|442.67|443.85|442.05|0
1638204700000|2021-11-29 16:51:40|444.05|442.25|443.85|442.05|444.26|442.46|443.85|442.05|0
1638204710000|2021-11-29 16:51:50|444.05|442.25|443.85|442.05|444.05|442.25|443.85|442.05|0
1638204720000|2021-11-29 16:52:00|444.05|442.25|444.05|442.25|444.05|442.25|444.05|442.25|0
1638204730000|2021-11-29 16:52:10|444.67|442.87|444.26|442.46|444.67|442.87|444.26|442.46|0
1638204740000|2021-11-29 16:52:20|444.47|442.67|444.05|442.25|444.47|442.67|444.05|442.25|0
1638204750000|2021-11-29 16:52:30|443.85|442.05|444.05|442.25|444.05|442.25|443.85|442.05|0
1638204760000|2021-11-29 16:52:40|444.26|442.46|444.47|442.67|444.47|442.67|444.26|442.46|0
1638204770000|2021-11-29 16:52:50|444.67|442.87|445.09|443.29|445.09|443.29|444.67|442.87|0
1638204780000|2021-11-29 16:53:00|444.88|443.08|444.67|442.87|444.88|443.08|444.67|442.87|0
1638204790000|2021-11-29 16:53:10|444.88|443.08|445.08|443.28|445.08|443.28|444.67|442.87|0
1638204800000|2021-11-29 16:53:20|444.88|443.08|444.88|443.08|445.08|443.28|444.88|443.08|0
1638204810000|2021-11-29 16:53:30|444.67|442.87|444.88|443.08|444.88|443.08|444.67|442.87|0
1638204820000|2021-11-29 16:53:40|445.08|443.28|445.29|443.49|445.5|443.7|445.08|443.28|0
1638204830000|2021-11-29 16:53:50|445.5|443.7|445.5|443.7|445.5|443.7|445.5|443.7|0
1638204840000|2021-11-29 16:54:00|445.7|443.9|444.67|442.87|445.7|443.9|444.46|442.66|0
1638204850000|2021-11-29 16:54:10|444.88|443.08|444.05|442.25|444.88|443.08|444.05|442.25|0
1638204860000|2021-11-29 16:54:20|444.26|442.46|444.05|442.25|444.26|442.46|444.05|442.25|0
1638204870000|2021-11-29 16:54:30|443.84|442.04|443.84|442.04|443.84|442.04|443.64|441.84|0
1638204880000|2021-11-29 16:54:40|444.05|442.25|443.64|441.84|444.05|442.25|443.64|441.84|0
1638204890000|2021-11-29 16:54:50|444.26|442.46|444.56|442.76|444.56|442.76|444.26|442.46|0
1638204900000|2021-11-29 16:55:00|444.46|442.66|445.08|443.28|445.08|443.28|444.26|442.46|0
1638204910000|2021-11-29 16:55:10|445.29|443.49|445.29|443.49|445.29|443.49|445.29|443.49|0
1638204920000|2021-11-29 16:55:20|445.08|443.28|445.08|443.28|445.29|443.49|445.08|443.28|0
1638204930000|2021-11-29 16:55:30|444.88|443.08|445.08|443.28|445.08|443.28|444.88|443.08|0
1638204940000|2021-11-29 16:55:40|445.18|443.38|444.67|442.87|445.18|443.38|444.67|442.87|0
1638204950000|2021-11-29 16:55:50|444.26|442.46|444.46|442.66|444.46|442.66|444.26|442.46|0
1638204960000|2021-11-29 16:56:00|444.88|443.08|445.29|443.49|445.29|443.49|444.88|443.08|0
1638204970000|2021-11-29 16:56:10|445.5|443.7|445.08|443.28|445.5|443.7|445.08|443.28|0
1638204980000|2021-11-29 16:56:20|445.29|443.49|445.08|443.28|445.29|443.49|445.08|443.28|0
1638204990000|2021-11-29 16:56:30|445.5|443.7|445.29|443.49|445.5|443.7|445.29|443.49|0
1638205000000|2021-11-29 16:56:40|445.5|443.7|445.5|443.7|445.5|443.7|445.29|443.49|0
1638205010000|2021-11-29 16:56:50|445.7|443.9|445.7|443.9|445.91|444.11|445.7|443.9|0
1638205020000|2021-11-29 16:57:00|445.59|443.79|445.49|443.69|445.59|443.79|445.29|443.49|0
1638205030000|2021-11-29 16:57:10|445.39|443.59|445.7|443.9|445.7|443.9|445.29|443.49|0
1638205040000|2021-11-29 16:57:20|445.49|443.69|445.49|443.69|445.7|443.9|445.49|443.69|0
1638205060000|2021-11-29 16:57:40|445.7|443.9|445.7|443.9|445.7|443.9|445.49|443.69|0
1638205070000|2021-11-29 16:57:50|445.91|444.11|445.7|443.9|445.91|444.11|445.7|443.9|0
1638205080000|2021-11-29 16:58:00|446.11|444.31|445.7|443.9|446.11|444.31|445.7|443.9|0
1638205090000|2021-11-29 16:58:10|445.91|444.11|445.91|444.11|446.11|444.31|445.8|444|0
1638205100000|2021-11-29 16:58:20|446.11|444.31|446.11|444.31|446.11|444.31|445.91|444.11|0
1638205110000|2021-11-29 16:58:30|445.91|444.11|445.7|443.9|445.91|444.11|445.7|443.9|0
1638205120000|2021-11-29 16:58:40|445.91|444.11|446.11|444.31|446.11|444.31|445.7|443.9|0
1638205130000|2021-11-29 16:58:50|445.91|444.11|445.91|444.11|446.11|444.31|445.91|444.11|0
1638205140000|2021-11-29 16:59:00|445.7|443.9|445.91|444.11|445.91|444.11|445.7|443.9|0
1638205150000|2021-11-29 16:59:10|446.11|444.31|445.7|443.9|446.11|444.31|445.7|443.9|0
1638205160000|2021-11-29 16:59:20|445.91|444.11|446.11|444.31|446.11|444.31|445.91|444.11|0
1638205170000|2021-11-29 16:59:30|445.91|444.11|446.32|444.52|446.32|444.52|445.91|444.11|0
1638205180000|2021-11-29 16:59:40|446.11|444.31|446.32|444.52|446.32|444.52|446.11|444.31|0
1638205190000|2021-11-29 16:59:50|446.11|444.31|446.32|444.52|446.32|444.52|446.11|444.31|0
1638205200000|2021-11-29 17:00:00|446.53|444.73|446.53|444.73|446.53|444.73|446.32|444.52|0
1638205210000|2021-11-29 17:00:10|446.73|444.93|446.53|444.73|446.73|444.93|446.53|444.73|0
1638205220000|2021-11-29 17:00:20|446.32|444.52|446.53|444.73|446.53|444.73|446.32|444.52|0
1638205230000|2021-11-29 17:00:30|446.32|444.52|446.53|444.73|446.73|444.93|446.32|444.52|0
1638205240000|2021-11-29 17:00:40|446.32|444.52|446.32|444.52|446.32|444.52|446.32|444.52|0
1638205250000|2021-11-29 17:00:50|446.11|444.31|446.32|444.52|446.32|444.52|446.11|444.31|0
1638205260000|2021-11-29 17:01:00|446.73|444.93|446.73|444.93|446.73|444.93|446.53|444.73|0
1638205270000|2021-11-29 17:01:10|446.53|444.73|446.32|444.52|446.53|444.73|446.32|444.52|0
1638205280000|2021-11-29 17:01:20|446.53|444.73|446.32|444.52|446.53|444.73|446.32|444.52|0
1638205290000|2021-11-29 17:01:30|446.53|444.73|446.53|444.73|446.53|444.73|446.32|444.52|0
1638205300000|2021-11-29 17:01:40|446.73|444.93|446.94|445.14|446.94|445.14|446.73|444.93|0
1638205310000|2021-11-29 17:01:50|447.15|445.35|447.15|445.35|447.15|445.35|446.94|445.14|0
1638205320000|2021-11-29 17:02:00|446.73|444.93|446.73|444.93|446.83|445.03|446.73|444.93|0
1638205330000|2021-11-29 17:02:10|446.94|445.14|446.94|445.14|446.94|445.14|446.94|445.14|0
1638205340000|2021-11-29 17:02:20|447.15|445.35|446.94|445.14|447.15|445.35|446.94|445.14|0
1638205350000|2021-11-29 17:02:30|447.04|445.24|447.04|445.24|447.04|445.24|447.04|445.24|0
1638205360000|2021-11-29 17:02:40|447.15|445.35|447.14|445.34|447.15|445.35|447.14|445.34|0
1638205370000|2021-11-29 17:02:50|446.94|445.14|446.73|444.93|446.94|445.14|446.73|444.93|0
1638205380000|2021-11-29 17:03:00|447.14|445.34|447.14|445.34|447.14|445.34|447.14|445.34|0
1638205390000|2021-11-29 17:03:10|447.97|446.17|447.35|445.55|447.97|446.17|447.35|445.55|0
1638205400000|2021-11-29 17:03:20|447.56|445.76|446.94|445.14|447.56|445.76|446.94|445.14|0
1638205420000|2021-11-29 17:03:40|447.14|445.34|447.56|445.76|447.56|445.76|447.14|445.34|0
1638205430000|2021-11-29 17:03:50|447.77|445.97|448.39|446.59|448.39|446.59|447.77|445.97|0
1638205440000|2021-11-29 17:04:00|448.8|447|449.01|447.21|449.01|447.21|448.8|447|0
1638205450000|2021-11-29 17:04:10|448.8|447|448.39|446.59|448.8|447|448.39|446.59|0
1638205460000|2021-11-29 17:04:20|448.59|446.79|448.8|447|448.8|447|448.59|446.79|0
1638205470000|2021-11-29 17:04:30|448.39|446.59|448.39|446.59|448.39|446.59|448.39|446.59|0
1638205480000|2021-11-29 17:04:40|448.59|446.79|448.59|446.79|448.8|447|448.59|446.79|0
1638205490000|2021-11-29 17:04:50|448.8|447|448.8|447|448.8|447|448.59|446.79|0
1638205500000|2021-11-29 17:05:00|449.42|447.62|449.63|447.83|449.63|447.83|449.42|447.62|0
1638205510000|2021-11-29 17:05:10|450.04|448.24|450.46|448.66|450.46|448.66|450.04|448.24|0
1638205520000|2021-11-29 17:05:20|450.25|448.45|450.04|448.24|450.25|448.45|450.04|448.24|0
1638205530000|2021-11-29 17:05:30|449.84|448.04|450.25|448.45|450.25|448.45|449.84|448.04|0
1638205540000|2021-11-29 17:05:40|450.46|448.66|450.25|448.45|450.46|448.66|450.25|448.45|0
1638205550000|2021-11-29 17:05:50|450.04|448.24|450.04|448.24|450.04|448.24|450.04|448.24|0
1638205560000|2021-11-29 17:06:00|450.25|448.45|450.14|448.34|450.25|448.45|450.14|448.34|0
1638205570000|2021-11-29 17:06:10|450.25|448.45|450.25|448.45|450.25|448.45|450.04|448.24|0
1638205580000|2021-11-29 17:06:20|450.46|448.66|449.84|448.04|450.46|448.66|449.84|448.04|0
1638205590000|2021-11-29 17:06:30|450.04|448.24|450.46|448.66|450.46|448.66|450.04|448.24|0
1638205600000|2021-11-29 17:06:40|450.35|448.55|450.46|448.66|450.46|448.66|450.35|448.55|0
1638205610000|2021-11-29 17:06:50|450.25|448.45|450.04|448.24|450.25|448.45|450.04|448.24|0
1638205620000|2021-11-29 17:07:00|450.25|448.45|450.35|448.55|450.46|448.66|450.25|448.45|0
1638205630000|2021-11-29 17:07:10|450.46|448.66|450.25|448.45|450.46|448.66|450.25|448.45|0
1638205640000|2021-11-29 17:07:20|450.04|448.24|450.04|448.24|450.04|448.24|450.04|448.24|0
1638205650000|2021-11-29 17:07:30|450.14|448.34|450.04|448.24|450.25|448.45|450.04|448.24|0
1638205660000|2021-11-29 17:07:40|450.25|448.45|450.25|448.45|450.25|448.45|450.25|448.45|0
1638205670000|2021-11-29 17:07:50|450.46|448.66|450.46|448.66|450.87|449.07|450.46|448.66|0
1638205680000|2021-11-29 17:08:00|450.66|448.86|451.29|449.49|451.29|449.49|450.66|448.86|0
1638205700000|2021-11-29 17:08:20|451.08|449.28|451.29|449.49|451.29|449.49|451.08|449.28|0
1638205710000|2021-11-29 17:08:30|451.7|449.9|451.49|449.69|451.91|450.11|451.49|449.69|0
1638205720000|2021-11-29 17:08:40|451.7|449.9|451.08|449.28|451.7|449.9|451.08|449.28|0
1638205730000|2021-11-29 17:08:50|450.97|449.17|450.46|448.66|450.97|449.17|450.46|448.66|0
1638205740000|2021-11-29 17:09:00|450.87|449.07|450.04|448.24|450.87|449.07|450.04|448.24|0
1638205750000|2021-11-29 17:09:10|450.25|448.45|450.25|448.45|450.25|448.45|450.25|448.45|0
1638205760000|2021-11-29 17:09:20|450.04|448.24|449.42|447.62|450.04|448.24|449.42|447.62|0
1638205770000|2021-11-29 17:09:30|449.63|447.83|450.66|448.86|450.66|448.86|449.63|447.83|0
1638205780000|2021-11-29 17:09:40|450.55|448.75|450.45|448.65|450.55|448.75|450.25|448.45|0
1638205790000|2021-11-29 17:09:50|450.25|448.45|449.83|448.03|450.45|448.65|449.83|448.03|0
1638205800000|2021-11-29 17:10:00|450.04|448.24|449.62|447.82|450.25|448.45|449.62|447.82|0
1638205810000|2021-11-29 17:10:10|450.04|448.24|450.25|448.45|450.25|448.45|449.83|448.03|0
1638205820000|2021-11-29 17:10:20|450.87|449.07|450.66|448.86|450.87|449.07|450.45|448.65|0
1638205830000|2021-11-29 17:10:30|450.55|448.75|450.25|448.45|450.55|448.75|450.25|448.45|0
1638205840000|2021-11-29 17:10:40|450.45|448.65|450.04|448.24|450.45|448.65|450.04|448.24|0
1638205860000|2021-11-29 17:11:00|450.45|448.65|450.66|448.86|450.66|448.86|450.45|448.65|0
1638205870000|2021-11-29 17:11:10|450.55|448.75|450.45|448.65|450.87|449.07|450.45|448.65|0
1638205880000|2021-11-29 17:11:20|450.25|448.45|450.66|448.86|450.66|448.86|450.25|448.45|0
1638205890000|2021-11-29 17:11:30|450.87|449.07|450.45|448.65|450.87|449.07|450.45|448.65|0
1638205900000|2021-11-29 17:11:40|450.55|448.75|450.66|448.86|450.66|448.86|450.55|448.75|0
1638205910000|2021-11-29 17:11:50|450.45|448.65|450.66|448.86|450.66|448.86|450.45|448.65|0
1638205920000|2021-11-29 17:12:00|450.45|448.65|450.25|448.45|450.45|448.65|450.25|448.45|0
1638205930000|2021-11-29 17:12:10|450.04|448.24|450.25|448.45|450.45|448.65|450.04|448.24|0
1638205940000|2021-11-29 17:12:20|450.04|448.24|449.83|448.03|450.04|448.24|449.83|448.03|0
1638205950000|2021-11-29 17:12:30|450.04|448.24|449.83|448.03|450.04|448.24|449.83|448.03|0
1638205960000|2021-11-29 17:12:40|449.62|447.82|449.83|448.03|449.83|448.03|449.62|447.82|0
1638205970000|2021-11-29 17:12:50|450.04|448.24|449.83|448.03|450.04|448.24|449.62|447.82|0
1638205980000|2021-11-29 17:13:00|449.62|447.82|449.83|448.03|449.83|448.03|449.42|447.62|0
1638205990000|2021-11-29 17:13:10|450.04|448.24|450.24|448.44|450.45|448.65|450.04|448.24|0
1638206000000|2021-11-29 17:13:20|450.04|448.24|450.24|448.44|450.24|448.44|450.04|448.24|0
1638206010000|2021-11-29 17:13:30|450.45|448.65|450.66|448.86|450.66|448.86|450.45|448.65|0
1638206020000|2021-11-29 17:13:40|450.45|448.65|450.45|448.65|450.66|448.86|450.45|448.65|0
1638206030000|2021-11-29 17:13:50|450.24|448.44|450.45|448.65|450.45|448.65|450.24|448.44|0
1638206040000|2021-11-29 17:14:00|450.55|448.75|450.45|448.65|450.55|448.75|450.45|448.65|0
1638206050000|2021-11-29 17:14:10|450.24|448.44|450.45|448.65|450.45|448.65|450.24|448.44|0
1638206060000|2021-11-29 17:14:20|450.24|448.44|450.34|448.54|450.45|448.65|450.24|448.44|0
1638206070000|2021-11-29 17:14:30|450.24|448.44|450.45|448.65|450.45|448.65|450.24|448.44|0
1638206080000|2021-11-29 17:14:40|450.66|448.86|450.45|448.65|450.66|448.86|450.45|448.65|0
1638206090000|2021-11-29 17:14:50|450.24|448.44|450.04|448.24|450.24|448.44|450.04|448.24|0
1638206100000|2021-11-29 17:15:00|450.45|448.65|450.24|448.44|450.45|448.65|450.24|448.44|0
1638206110000|2021-11-29 17:15:10|450.04|448.24|450.45|448.65|450.45|448.65|450.04|448.24|0
1638206120000|2021-11-29 17:15:20|450.24|448.44|450.45|448.65|450.45|448.65|450.24|448.44|0
1638206130000|2021-11-29 17:15:30|450.24|448.44|450.04|448.24|450.24|448.44|450.04|448.24|0
1638206140000|2021-11-29 17:15:40|450.24|448.44|450.24|448.44|450.24|448.44|450.24|448.44|0
1638206150000|2021-11-29 17:15:50|450.45|448.65|450.45|448.65|450.45|448.65|450.45|448.65|0
1638206160000|2021-11-29 17:16:00|450.24|448.44|450.45|448.65|450.45|448.65|450.24|448.44|0
1638206170000|2021-11-29 17:16:10|450.24|448.44|450.24|448.44|450.45|448.65|450.24|448.44|0
1638206180000|2021-11-29 17:16:20|450.03|448.23|450.03|448.23|450.03|448.23|450.03|448.23|0
1638206190000|2021-11-29 17:16:30|450.24|448.44|450.24|448.44|450.24|448.44|450.24|448.44|0
1638206200000|2021-11-29 17:16:40|450.45|448.65|450.66|448.86|450.66|448.86|450.24|448.44|0
1638206210000|2021-11-29 17:16:50|450.45|448.65|450.66|448.86|450.66|448.86|450.45|448.65|0
1638206220000|2021-11-29 17:17:00|450.86|449.06|451.07|449.27|451.07|449.27|450.86|449.06|0
1638206230000|2021-11-29 17:17:10|450.86|449.06|450.86|449.06|450.86|449.06|450.86|449.06|0
1638206240000|2021-11-29 17:17:20|451.07|449.27|451.28|449.48|451.28|449.48|451.07|449.27|0
1638206250000|2021-11-29 17:17:30|451.69|449.89|451.69|449.89|451.9|450.1|451.49|449.69|0
1638206260000|2021-11-29 17:17:40|451.49|449.69|451.49|449.69|451.69|449.89|451.28|449.48|0
1638206270000|2021-11-29 17:17:50|451.28|449.48|451.69|449.89|451.69|449.89|451.28|449.48|0
1638206280000|2021-11-29 17:18:00|451.9|450.1|452.32|450.52|452.32|450.52|451.9|450.1|0
1638206290000|2021-11-29 17:18:10|451.9|450.1|452.11|450.31|452.11|450.31|451.9|450.1|0
1638206300000|2021-11-29 17:18:20|452.32|450.52|452.11|450.31|452.32|450.52|452.11|450.31|0
1638206310000|2021-11-29 17:18:30|452.32|450.52|452.32|450.52|452.32|450.52|452.32|450.52|0
1638206320000|2021-11-29 17:18:40|452.52|450.72|452.52|450.72|452.52|450.72|452.52|450.72|0
1638206330000|2021-11-29 17:18:50|452.32|450.52|452.73|450.93|452.73|450.93|452.32|450.52|0
1638206340000|2021-11-29 17:19:00|453.15|451.35|453.56|451.76|453.56|451.76|453.15|451.35|0
1638206350000|2021-11-29 17:19:10|453.77|451.97|453.56|451.76|453.77|451.97|453.56|451.76|0
1638206360000|2021-11-29 17:19:20|453.77|451.97|453.77|451.97|453.77|451.97|453.56|451.76|0
1638206370000|2021-11-29 17:19:30|453.98|452.18|453.98|452.18|453.98|452.18|453.77|451.97|0
1638206380000|2021-11-29 17:19:40|453.77|451.97|453.77|451.97|453.77|451.97|453.77|451.97|0
1638206390000|2021-11-29 17:19:50|453.98|452.18|453.77|451.97|453.98|452.18|453.77|451.97|0
1638206400000|2021-11-29 17:20:00|453.56|451.76|453.77|451.97|453.77|451.97|453.56|451.76|0
1638206410000|2021-11-29 17:20:10|453.98|452.18|453.98|452.18|453.98|452.18|453.77|451.97|0
1638206430000|2021-11-29 17:20:30|453.77|451.97|453.98|452.18|453.98|452.18|453.77|451.97|0
1638206440000|2021-11-29 17:20:40|453.77|451.97|453.98|452.18|453.98|452.18|453.77|451.97|0
1638206450000|2021-11-29 17:20:50|453.77|451.97|454.19|452.39|454.19|452.39|453.77|451.97|0
1638206460000|2021-11-29 17:21:00|453.98|452.18|454.19|452.39|454.19|452.39|453.98|452.18|0
1638206470000|2021-11-29 17:21:10|453.98|452.18|453.98|452.18|453.98|452.18|453.98|452.18|0
1638206480000|2021-11-29 17:21:20|454.19|452.39|454.81|453.01|454.81|453.01|454.19|452.39|0
1638206490000|2021-11-29 17:21:30|455.02|453.22|455.23|453.43|455.23|453.43|455.02|453.22|0
1638206500000|2021-11-29 17:21:40|455.43|453.63|455.64|453.84|455.64|453.84|455.43|453.63|0
1638206510000|2021-11-29 17:21:50|455.43|453.63|455.23|453.43|455.43|453.63|455.23|453.43|0
1638206520000|2021-11-29 17:22:00|456.06|454.26|456.27|454.47|456.27|454.47|455.64|453.84|0
1638206530000|2021-11-29 17:22:10|456.48|454.68|456.27|454.47|456.48|454.68|456.27|454.47|0
1638206540000|2021-11-29 17:22:20|456.48|454.68|456.68|454.88|456.68|454.88|456.48|454.68|0
1638206550000|2021-11-29 17:22:30|456.27|454.47|456.27|454.47|456.48|454.68|456.27|454.47|0
1638206560000|2021-11-29 17:22:40|456.06|454.26|456.06|454.26|456.06|454.26|456.06|454.26|0
1638206570000|2021-11-29 17:22:50|455.85|454.05|456.48|454.68|456.48|454.68|455.85|454.05|0
1638206580000|2021-11-29 17:23:00|456.68|454.88|456.27|454.47|456.68|454.88|456.27|454.47|0
1638206590000|2021-11-29 17:23:10|456.48|454.68|456.48|454.68|456.48|454.68|456.48|454.68|0
1638206600000|2021-11-29 17:23:20|456.27|454.47|456.27|454.47|456.27|454.47|456.27|454.47|0
1638206610000|2021-11-29 17:23:30|456.48|454.68|456.27|454.47|456.48|454.68|456.27|454.47|0
1638206620000|2021-11-29 17:23:40|456.06|454.26|456.06|454.26|456.06|454.26|456.06|454.26|0
1638206630000|2021-11-29 17:23:50|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1638206640000|2021-11-29 17:24:00|456.06|454.26|456.47|454.67|456.47|454.67|456.06|454.26|0
1638206650000|2021-11-29 17:24:10|456.68|454.88|456.89|455.09|456.89|455.09|456.47|454.67|0
1638206660000|2021-11-29 17:24:20|456.68|454.88|456.68|454.88|456.68|454.88|456.68|454.88|0
1638206680000|2021-11-29 17:24:40|456.78|454.98|456.89|455.09|456.89|455.09|456.68|454.88|0
1638206690000|2021-11-29 17:24:50|456.68|454.88|456.89|455.09|456.89|455.09|456.68|454.88|0
1638206700000|2021-11-29 17:25:00|457.1|455.3|456.47|454.67|457.1|455.3|456.47|454.67|0
1638206710000|2021-11-29 17:25:10|456.27|454.47|456.27|454.47|456.27|454.47|456.06|454.26|0
1638206720000|2021-11-29 17:25:20|455.85|454.05|455.22|453.42|455.85|454.05|455.22|453.42|0
1638206730000|2021-11-29 17:25:30|455.02|453.22|454.81|453.01|455.02|453.22|454.81|453.01|0
1638206740000|2021-11-29 17:25:40|455.22|453.42|455.01|453.21|455.22|453.42|455.01|453.21|0
1638206750000|2021-11-29 17:25:50|455.43|453.63|455.43|453.63|455.43|453.63|455.22|453.42|0
1638206760000|2021-11-29 17:26:00|455.22|453.42|455.01|453.21|455.22|453.42|455.01|453.21|0
1638206770000|2021-11-29 17:26:10|454.81|453.01|455.22|453.42|455.22|453.42|454.81|453.01|0
1638206780000|2021-11-29 17:26:20|455.01|453.21|455.01|453.21|455.01|453.21|454.81|453.01|0
1638206790000|2021-11-29 17:26:30|455.22|453.42|455.22|453.42|455.43|453.63|455.22|453.42|0
1638206800000|2021-11-29 17:26:40|455.01|453.21|455.22|453.42|455.22|453.42|455.01|453.21|0
1638206810000|2021-11-29 17:26:50|455.01|453.21|455.01|453.21|455.01|453.21|455.01|453.21|0
1638206820000|2021-11-29 17:27:00|455.43|453.63|457.81|456.01|457.81|456.01|455.22|453.42|0
1638206830000|2021-11-29 17:27:10|457.6|455.8|457.81|456.01|457.81|456.01|457.6|455.8|0
1638206840000|2021-11-29 17:27:20|457.6|455.8|457.6|455.8|458.02|456.22|457.6|455.8|0
1638206850000|2021-11-29 17:27:30|457.4|455.6|457.6|455.8|457.6|455.8|457.4|455.6|0
1638206860000|2021-11-29 17:27:40|457.4|455.6|457.39|455.59|457.4|455.6|457.39|455.59|0
1638206870000|2021-11-29 17:27:50|457.6|455.8|457.81|456.01|457.81|456.01|457.6|455.8|0
1638206880000|2021-11-29 17:28:00|458.02|456.22|455.58|453.78|458.02|456.22|455.58|453.78|0
1638206890000|2021-11-29 17:28:10|454.68|452.88|454.68|452.88|454.68|452.88|454.47|452.67|0
1638206900000|2021-11-29 17:28:20|454.89|453.09|454.68|452.88|454.89|453.09|454.68|452.88|0
1638206910000|2021-11-29 17:28:30|454.89|453.09|454.89|453.09|454.89|453.09|454.68|452.88|0
1638206920000|2021-11-29 17:28:40|455.1|453.3|454.89|453.09|455.1|453.3|454.89|453.09|0
1638206930000|2021-11-29 17:28:50|455.1|453.3|455.1|453.3|455.1|453.3|454.89|453.09|0
1638206940000|2021-11-29 17:29:00|454.89|453.09|454.89|453.09|455.1|453.3|454.89|453.09|0
1638206950000|2021-11-29 17:29:10|455.1|453.3|454.47|452.67|455.1|453.3|454.47|452.67|0
1638206960000|2021-11-29 17:29:20|453.6|451.8|453.39|451.59|453.81|452.01|453.39|451.59|0
1638206970000|2021-11-29 17:29:30|453.6|451.8|453.39|451.59|453.6|451.8|453.39|451.59|0
1638206980000|2021-11-29 17:29:40|453.6|451.8|453.18|451.38|453.6|451.8|453.18|451.38|0
1638206990000|2021-11-29 17:29:50|453.39|451.59|453.39|451.59|453.6|451.8|453.39|451.59|0
1638207000000|2021-11-29 17:30:00|452.94|451.14|452.92|451.12|453.36|451.56|452.92|451.12|0
1638207010000|2021-11-29 17:30:10|452.5|450.7|452.5|450.7|452.5|450.7|452.5|450.7|0
1638207020000|2021-11-29 17:30:20|452.71|450.91|452.29|450.49|452.71|450.91|452.08|450.28|0
1638207030000|2021-11-29 17:30:30|452.08|450.28|452.08|450.28|452.08|450.28|452.08|450.28|0
1638207040000|2021-11-29 17:30:40|451.66|449.86|451.87|450.07|451.87|450.07|451.66|449.86|0
1638207050000|2021-11-29 17:30:50|452.08|450.28|451.97|450.17|452.08|450.28|451.87|450.07|0
1638207060000|2021-11-29 17:31:00|452.29|450.49|451.87|450.07|452.29|450.49|451.87|450.07|0
1638207070000|2021-11-29 17:31:10|452.08|450.28|452.08|450.28|452.29|450.49|452.08|450.28|0
1638207090000|2021-11-29 17:31:30|451.87|450.07|452.08|450.28|452.08|450.28|451.87|450.07|0
1638207100000|2021-11-29 17:31:40|451.87|450.07|451.87|450.07|451.87|450.07|451.66|449.86|0
1638207110000|2021-11-29 17:31:50|451.66|449.86|452.08|450.28|452.08|450.28|451.66|449.86|0
1638207120000|2021-11-29 17:32:00|452.29|450.49|452.08|450.28|452.29|450.49|452.08|450.28|0
1638207130000|2021-11-29 17:32:10|452.29|450.49|452.5|450.7|452.5|450.7|452.29|450.49|0
1638207140000|2021-11-29 17:32:20|452.29|450.49|452.5|450.7|452.5|450.7|452.29|450.49|0
1638207150000|2021-11-29 17:32:30|452.29|450.49|452.29|450.49|452.29|450.49|452.29|450.49|0
1638207160000|2021-11-29 17:32:40|452.39|450.59|452.71|450.91|452.71|450.91|452.39|450.59|0
1638207170000|2021-11-29 17:32:50|453.13|451.33|453.76|451.96|453.76|451.96|453.13|451.33|0
1638207180000|2021-11-29 17:33:00|453.55|451.75|453.55|451.75|453.76|451.96|453.55|451.75|0
1638207190000|2021-11-29 17:33:10|453.76|451.96|453.97|452.17|453.97|452.17|453.76|451.96|0
1638207200000|2021-11-29 17:33:20|454.18|452.38|454.39|452.59|454.39|452.59|454.18|452.38|0
1638207210000|2021-11-29 17:33:30|454.18|452.38|454.6|452.8|454.6|452.8|454.18|452.38|0
1638207220000|2021-11-29 17:33:40|454.81|453.01|454.81|453.01|454.81|453.01|454.81|453.01|0
1638207230000|2021-11-29 17:33:50|454.6|452.8|454.81|453.01|454.81|453.01|454.6|452.8|0
1638207240000|2021-11-29 17:34:00|454.39|452.59|454.6|452.8|454.81|453.01|454.39|452.59|0
1638207250000|2021-11-29 17:34:10|455.02|453.22|455.87|454.07|455.87|454.07|455.02|453.22|0
1638207260000|2021-11-29 17:34:20|455.66|453.86|455.66|453.86|455.87|454.07|455.66|453.86|0
1638207280000|2021-11-29 17:34:40|456.08|454.28|456.08|454.28|456.08|454.28|455.87|454.07|0
1638207290000|2021-11-29 17:34:50|456.5|454.7|456.29|454.49|456.5|454.7|456.29|454.49|0
1638207300000|2021-11-29 17:35:00|456.08|454.28|455.87|454.07|456.29|454.49|455.87|454.07|0
1638207310000|2021-11-29 17:35:10|456.6|454.8|456.92|455.12|456.92|455.12|456.5|454.7|0
1638207320000|2021-11-29 17:35:20|456.5|454.7|456.5|454.7|456.92|455.12|456.5|454.7|0
1638207330000|2021-11-29 17:35:30|456.92|455.12|456.92|455.12|456.92|455.12|456.92|455.12|0
1638207340000|2021-11-29 17:35:40|457.13|455.33|457.13|455.33|457.13|455.33|456.92|455.12|0
1638207350000|2021-11-29 17:35:50|457.35|455.55|456.71|454.91|457.35|455.55|456.71|454.91|0
1638207360000|2021-11-29 17:36:00|456.5|454.7|455.66|453.86|456.5|454.7|455.45|453.65|0
1638207380000|2021-11-29 17:36:20|455.44|453.64|455.02|453.22|455.44|453.64|455.02|453.22|0
1638207390000|2021-11-29 17:36:30|454.81|453.01|454.81|453.01|454.81|453.01|454.81|453.01|0
1638207400000|2021-11-29 17:36:40|454.91|453.11|454.39|452.59|455.02|453.22|454.39|452.59|0
1638207410000|2021-11-29 17:36:50|454.6|452.8|454.81|453.01|454.81|453.01|454.6|452.8|0
1638207420000|2021-11-29 17:37:00|454.6|452.8|454.6|452.8|454.6|452.8|454.49|452.69|0
1638207430000|2021-11-29 17:37:10|454.39|452.59|454.81|453.01|454.81|453.01|454.39|452.59|0
1638207440000|2021-11-29 17:37:20|454.6|452.8|455.23|453.43|455.23|453.43|454.6|452.8|0
1638207450000|2021-11-29 17:37:30|455.44|453.64|455.44|453.64|455.65|453.85|455.44|453.64|0
1638207460000|2021-11-29 17:37:40|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1638207470000|2021-11-29 17:37:50|455.44|453.64|455.65|453.85|455.87|454.07|455.23|453.43|0
1638207480000|2021-11-29 17:38:00|455.87|454.07|455.87|454.07|455.87|454.07|455.87|454.07|0
1638207490000|2021-11-29 17:38:10|455.65|453.85|455.87|454.07|455.87|454.07|455.65|453.85|0
1638207500000|2021-11-29 17:38:20|455.65|453.85|456.08|454.28|456.08|454.28|455.44|453.64|0
1638207520000|2021-11-29 17:38:40|456.29|454.49|456.71|454.91|456.71|454.91|456.29|454.49|0
1638207530000|2021-11-29 17:38:50|456.5|454.7|456.71|454.91|456.71|454.91|456.5|454.7|0
1638207540000|2021-11-29 17:39:00|456.5|454.7|455.65|453.85|456.5|454.7|455.65|453.85|0
1638207550000|2021-11-29 17:39:10|455.86|454.06|455.86|454.06|455.86|454.06|455.65|453.85|0
1638207560000|2021-11-29 17:39:20|456.08|454.28|455.86|454.06|456.08|454.28|455.86|454.06|0
1638207570000|2021-11-29 17:39:30|455.65|453.85|455.23|453.43|455.65|453.85|455.23|453.43|0
1638207580000|2021-11-29 17:39:40|455.02|453.22|454.81|453.01|455.02|453.22|454.81|453.01|0
1638207590000|2021-11-29 17:39:50|455.02|453.22|454.91|453.11|455.02|453.22|454.91|453.11|0
1638207600000|2021-11-29 17:40:00|454.81|453.01|454.81|453.01|455.02|453.22|454.81|453.01|0
1638207610000|2021-11-29 17:40:10|455.23|453.43|455.44|453.64|455.44|453.64|455.23|453.43|0
1638207620000|2021-11-29 17:40:20|455.86|454.06|455.65|453.85|456.08|454.28|455.65|453.85|0
1638207630000|2021-11-29 17:40:30|455.44|453.64|455.86|454.06|455.86|454.06|455.44|453.64|0
1638207640000|2021-11-29 17:40:40|455.65|453.85|455.44|453.64|455.65|453.85|455.44|453.64|0
1638207650000|2021-11-29 17:40:50|455.65|453.85|455.44|453.64|455.65|453.85|455.44|453.64|0
1638207660000|2021-11-29 17:41:00|455.65|453.85|455.02|453.22|455.65|453.85|455.02|453.22|0
1638207670000|2021-11-29 17:41:10|455.12|453.32|455.44|453.64|455.44|453.64|455.02|453.22|0
1638207680000|2021-11-29 17:41:20|455.23|453.43|455.65|453.85|455.65|453.85|455.23|453.43|0
1638207690000|2021-11-29 17:41:30|455.44|453.64|455.86|454.06|455.86|454.06|455.44|453.64|0
1638207700000|2021-11-29 17:41:40|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1638207710000|2021-11-29 17:41:50|455.86|454.06|456.07|454.27|456.07|454.27|455.86|454.06|0
1638207720000|2021-11-29 17:42:00|455.86|454.06|456.07|454.27|456.07|454.27|455.86|454.06|0
1638207730000|2021-11-29 17:42:10|455.86|454.06|455.86|454.06|456.07|454.27|455.86|454.06|0
1638207740000|2021-11-29 17:42:20|456.28|454.48|456.07|454.27|456.28|454.48|456.07|454.27|0
1638207750000|2021-11-29 17:42:30|455.86|454.06|455.86|454.06|455.86|454.06|455.86|454.06|0
1638207770000|2021-11-29 17:42:50|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1638207780000|2021-11-29 17:43:00|455.86|454.06|455.86|454.06|455.86|454.06|455.86|454.06|0
1638207790000|2021-11-29 17:43:10|456.07|454.27|455.86|454.06|456.17|454.37|455.86|454.06|0
1638207800000|2021-11-29 17:43:20|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1638207810000|2021-11-29 17:43:30|455.86|454.06|455.86|454.06|455.86|454.06|455.86|454.06|0
1638207820000|2021-11-29 17:43:40|456.07|454.27|455.86|454.06|456.07|454.27|455.86|454.06|0
1638207830000|2021-11-29 17:43:50|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1638207840000|2021-11-29 17:44:00|456.28|454.48|456.07|454.27|456.28|454.48|456.07|454.27|0
1638207850000|2021-11-29 17:44:10|456.28|454.48|456.28|454.48|456.28|454.48|456.28|454.48|0
1638207870000|2021-11-29 17:44:30|456.49|454.69|456.28|454.48|456.49|454.69|456.28|454.48|0
1638207880000|2021-11-29 17:44:40|456.49|454.69|456.49|454.69|456.71|454.91|456.49|454.69|0
1638207890000|2021-11-29 17:44:50|456.71|454.91|456.71|454.91|456.71|454.91|456.71|454.91|0
1638207900000|2021-11-29 17:45:00|456.49|454.69|456.6|454.8|456.71|454.91|456.49|454.69|0
1638207910000|2021-11-29 17:45:10|456.7|454.9|456.92|455.12|456.92|455.12|456.7|454.9|0
1638207920000|2021-11-29 17:45:20|456.7|454.9|456.7|454.9|456.7|454.9|456.7|454.9|0
1638207930000|2021-11-29 17:45:30|456.92|455.12|456.7|454.9|456.92|455.12|456.7|454.9|0
1638207940000|2021-11-29 17:45:40|456.49|454.69|455.86|454.06|456.49|454.69|455.86|454.06|0
1638207950000|2021-11-29 17:45:50|456.07|454.27|456.49|454.69|456.49|454.69|456.07|454.27|0
1638207960000|2021-11-29 17:46:00|456.7|454.9|456.7|454.9|456.7|454.9|456.49|454.69|0
1638207970000|2021-11-29 17:46:10|456.92|455.12|457.13|455.33|457.13|455.33|456.92|455.12|0
1638207980000|2021-11-29 17:46:20|456.92|455.12|456.92|455.12|456.92|455.12|456.92|455.12|0
1638207990000|2021-11-29 17:46:30|456.49|454.69|456.28|454.48|456.49|454.69|456.28|454.48|0
1638208000000|2021-11-29 17:46:40|456.49|454.69|456.59|454.79|456.59|454.79|456.49|454.69|0
1638208010000|2021-11-29 17:46:50|456.7|454.9|456.91|455.11|456.91|455.11|456.7|454.9|0
1638208020000|2021-11-29 17:47:00|456.7|454.9|456.7|454.9|456.7|454.9|456.49|454.69|0
1638208030000|2021-11-29 17:47:10|456.49|454.69|456.7|454.9|456.91|455.11|456.49|454.69|0
1638208040000|2021-11-29 17:47:20|456.91|455.11|456.7|454.9|456.91|455.11|456.7|454.9|0
1638208050000|2021-11-29 17:47:30|456.91|455.11|456.49|454.69|456.91|455.11|456.49|454.69|0
1638208060000|2021-11-29 17:47:40|456.7|454.9|456.49|454.69|456.7|454.9|456.49|454.69|0
1638208070000|2021-11-29 17:47:50|456.7|454.9|456.7|454.9|456.7|454.9|456.7|454.9|0
1638208080000|2021-11-29 17:48:00|456.91|455.11|456.91|455.11|456.91|455.11|456.91|455.11|0
1638208090000|2021-11-29 17:48:10|456.7|454.9|456.91|455.11|456.91|455.11|456.7|454.9|0
1638208100000|2021-11-29 17:48:20|456.7|454.9|456.91|455.11|456.91|455.11|456.7|454.9|0
1638208110000|2021-11-29 17:48:30|456.7|454.9|456.7|454.9|456.91|455.11|456.7|454.9|0
1638208120000|2021-11-29 17:48:40|456.91|455.11|457.12|455.32|457.12|455.32|456.91|455.11|0
1638208140000|2021-11-29 17:49:00|456.91|455.11|456.91|455.11|457.12|455.32|456.91|455.11|0
1638208150000|2021-11-29 17:49:10|457.12|455.32|457.12|455.32|457.12|455.32|457.12|455.32|0
1638208160000|2021-11-29 17:49:20|456.91|455.11|456.91|455.11|456.91|455.11|456.91|455.11|0
1638208170000|2021-11-29 17:49:30|456.7|454.9|456.7|454.9|456.7|454.9|456.7|454.9|0
1638208180000|2021-11-29 17:49:40|456.49|454.69|456.49|454.69|456.49|454.69|456.49|454.69|0
1638208190000|2021-11-29 17:49:50|456.59|454.79|456.49|454.69|456.7|454.9|456.49|454.69|0
1638208200000|2021-11-29 17:50:00|456.28|454.48|456.28|454.48|456.49|454.69|456.28|454.48|0
1638208210000|2021-11-29 17:50:10|456.49|454.69|456.28|454.48|456.49|454.69|456.07|454.27|0
1638208220000|2021-11-29 17:50:20|456.07|454.27|455.86|454.06|456.07|454.27|455.86|454.06|0
1638208230000|2021-11-29 17:50:30|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1638208240000|2021-11-29 17:50:40|455.86|454.06|455.43|453.63|455.86|454.06|455.43|453.63|0
1638208250000|2021-11-29 17:50:50|455.22|453.42|455.43|453.63|455.65|453.85|455.22|453.42|0
1638208260000|2021-11-29 17:51:00|455.86|454.06|455.43|453.63|455.86|454.06|455.01|453.21|0
1638208270000|2021-11-29 17:51:10|455.22|453.42|455.01|453.21|455.22|453.42|454.8|453|0
1638208280000|2021-11-29 17:51:20|455.22|453.42|455.43|453.63|455.43|453.63|455.22|453.42|0
1638208290000|2021-11-29 17:51:30|455.01|453.21|455.22|453.42|455.22|453.42|455.01|453.21|0
1638208300000|2021-11-29 17:51:40|455.32|453.52|455.22|453.42|455.32|453.52|455.22|453.42|0
1638208310000|2021-11-29 17:51:50|455.01|453.21|455.43|453.63|455.43|453.63|455.01|453.21|0
1638208320000|2021-11-29 17:52:00|455.64|453.84|455.22|453.42|455.64|453.84|455.22|453.42|0
1638208330000|2021-11-29 17:52:10|455.01|453.21|454.38|452.58|455.01|453.21|454.38|452.58|0
1638208340000|2021-11-29 17:52:20|454.59|452.79|454.59|452.79|454.8|453|454.59|452.79|0
1638208350000|2021-11-29 17:52:30|454.38|452.58|454.8|453|454.8|453|454.38|452.58|0
1638208360000|2021-11-29 17:52:40|454.59|452.79|454.69|452.89|454.8|453|454.59|452.79|0
1638208370000|2021-11-29 17:52:50|454.59|452.79|455.01|453.21|455.01|453.21|454.59|452.79|0
1638208380000|2021-11-29 17:53:00|455.22|453.42|455.01|453.21|455.64|453.84|455.01|453.21|0
1638208390000|2021-11-29 17:53:10|454.8|453|454.48|452.68|454.8|453|454.48|452.68|0
1638208400000|2021-11-29 17:53:20|454.59|452.79|454.8|453|454.8|453|454.59|452.79|0
1638208410000|2021-11-29 17:53:30|454.59|452.79|454.59|452.79|454.59|452.79|454.59|452.79|0
1638208420000|2021-11-29 17:53:40|455.01|453.21|455.22|453.42|455.22|453.42|455.01|453.21|0
1638208430000|2021-11-29 17:53:50|455.01|453.21|455.22|453.42|455.22|453.42|455.01|453.21|0
1638208440000|2021-11-29 17:54:00|455.01|453.21|455.01|453.21|455.01|453.21|454.8|453|0
1638208450000|2021-11-29 17:54:10|454.59|452.79|454.8|453|454.8|453|454.59|452.79|0
1638208460000|2021-11-29 17:54:20|454.59|452.79|454.59|452.79|454.59|452.79|454.59|452.79|0
1638208470000|2021-11-29 17:54:30|454.8|453|454.8|453|454.8|453|454.59|452.79|0
1638208480000|2021-11-29 17:54:40|454.59|452.79|454.38|452.58|454.59|452.79|454.38|452.58|0
1638208490000|2021-11-29 17:54:50|454.17|452.37|454.17|452.37|454.17|452.37|454.17|452.37|0
1638208500000|2021-11-29 17:55:00|454.38|452.58|454.69|452.89|454.8|453|454.38|452.58|0
1638208510000|2021-11-29 17:55:10|454.59|452.79|455.01|453.21|455.01|453.21|454.59|452.79|0
1638208520000|2021-11-29 17:55:20|454.8|453|454.8|453|454.8|453|454.8|453|0
1638208530000|2021-11-29 17:55:30|454.59|452.79|455.01|453.21|455.01|453.21|454.59|452.79|0
1638208540000|2021-11-29 17:55:40|454.8|453|455.22|453.42|455.22|453.42|454.8|453|0
1638208550000|2021-11-29 17:55:50|454.59|452.79|454.59|452.79|454.8|453|454.48|452.68|0
1638208560000|2021-11-29 17:56:00|454.8|453|455.01|453.21|455.01|453.21|454.8|453|0
1638208570000|2021-11-29 17:56:10|455.22|453.42|455.43|453.63|455.43|453.63|455.22|453.42|0
1638208580000|2021-11-29 17:56:20|455.64|453.84|455.85|454.05|455.85|454.05|455.64|453.84|0
1638208590000|2021-11-29 17:56:30|455.64|453.84|455.64|453.84|455.64|453.84|455.64|453.84|0
1638208600000|2021-11-29 17:56:40|455.85|454.05|455.85|454.05|455.85|454.05|455.64|453.84|0
1638208610000|2021-11-29 17:56:50|455.64|453.84|455.64|453.84|455.64|453.84|455.64|453.84|0
1638208620000|2021-11-29 17:57:00|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1638208630000|2021-11-29 17:57:10|456.06|454.26|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208640000|2021-11-29 17:57:20|455.85|454.05|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208660000|2021-11-29 17:57:40|455.85|454.05|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208670000|2021-11-29 17:57:50|455.85|454.05|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208680000|2021-11-29 17:58:00|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1638208690000|2021-11-29 17:58:10|455.64|453.84|455.64|453.84|455.85|454.05|455.64|453.84|0
1638208700000|2021-11-29 17:58:20|455.85|454.05|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208710000|2021-11-29 17:58:30|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1638208720000|2021-11-29 17:58:40|455.64|453.84|456.06|454.26|456.06|454.26|455.64|453.84|0
1638208730000|2021-11-29 17:58:50|456.27|454.47|455.95|454.15|456.27|454.47|455.95|454.15|0
1638208740000|2021-11-29 17:59:00|455.85|454.05|456.06|454.26|456.06|454.26|455.85|454.05|0
1638208750000|2021-11-29 17:59:10|456.27|454.47|456.27|454.47|456.27|454.47|456.06|454.26|0
1638208760000|2021-11-29 17:59:20|456.06|454.26|456.27|454.47|456.27|454.47|456.06|454.26|0
1638208770000|2021-11-29 17:59:30|456.48|454.68|456.48|454.68|456.48|454.68|456.48|454.68|0
1638208780000|2021-11-29 17:59:40|456.27|454.47|456.27|454.47|456.27|454.47|456.27|454.47|0
1638208790000|2021-11-29 17:59:50|456.06|454.26|455.85|454.05|456.06|454.26|455.85|454.05|0
1638208800000|2021-11-29 18:00:00|456.06|454.26|456.06|454.26|456.06|454.26|456.06|454.26|0
1638208810000|2021-11-29 18:00:10|456.27|454.47|456.27|454.47|456.27|454.47|456.27|454.47|0
1638208820000|2021-11-29 18:00:20|456.48|454.68|456.48|454.68|456.48|454.68|456.48|454.68|0
1638208830000|2021-11-29 18:00:30|456.69|454.89|456.48|454.68|456.69|454.89|456.48|454.68|0
1638208840000|2021-11-29 18:00:40|456.69|454.89|456.69|454.89|456.69|454.89|456.69|454.89|0
1638208850000|2021-11-29 18:00:50|456.48|454.68|456.48|454.68|456.48|454.68|456.48|454.68|0
1638208870000|2021-11-29 18:01:10|456.69|454.89|456.69|454.89|456.69|454.89|456.69|454.89|0
1638208880000|2021-11-29 18:01:20|456.9|455.1|456.69|454.89|456.9|455.1|456.69|454.89|0
1638208890000|2021-11-29 18:01:30|456.9|455.1|456.9|455.1|456.9|455.1|456.9|455.1|0
1638208900000|2021-11-29 18:01:40|456.69|454.89|456.48|454.68|456.69|454.89|456.48|454.68|0
1638208910000|2021-11-29 18:01:50|456.69|454.89|456.48|454.68|456.69|454.89|456.48|454.68|0
1638208920000|2021-11-29 18:02:00|456.69|454.89|456.69|454.89|456.69|454.89|456.48|454.68|0
1638208930000|2021-11-29 18:02:10|456.48|454.68|456.58|454.78|456.58|454.78|456.48|454.68|0
1638208940000|2021-11-29 18:02:20|456.48|454.68|456.48|454.68|456.69|454.89|456.48|454.68|0
1638208960000|2021-11-29 18:02:40|456.69|454.89|456.69|454.89|456.69|454.89|456.69|454.89|0
1638208970000|2021-11-29 18:02:50|456.9|455.1|456.9|455.1|456.9|455.1|456.69|454.89|0
1638208980000|2021-11-29 18:03:00|457.11|455.31|457.11|455.31|457.11|455.31|457.11|455.31|0
1638208990000|2021-11-29 18:03:10|457.33|455.53|457.33|455.53|457.33|455.53|457.33|455.53|0
1638209000000|2021-11-29 18:03:20|457.11|455.31|457.33|455.53|457.33|455.53|457.11|455.31|0
1638209030000|2021-11-29 18:03:50|457.11|455.31|457.11|455.31|457.11|455.31|457.11|455.31|0
1638209050000|2021-11-29 18:04:10|457.33|455.53|457.11|455.31|457.33|455.53|457.11|455.31|0
1638209060000|2021-11-29 18:04:20|457.22|455.42|457.22|455.42|457.22|455.42|457.22|455.42|0
1638209070000|2021-11-29 18:04:30|457.11|455.31|456.9|455.1|457.11|455.31|456.9|455.1|0
1638209080000|2021-11-29 18:04:40|456.69|454.89|456.69|454.89|456.9|455.1|456.69|454.89|0
1638209100000|2021-11-29 18:05:00|456.48|454.68|456.06|454.26|456.48|454.68|456.06|454.26|0
1638209110000|2021-11-29 18:05:10|456.48|454.68|456.48|454.68|456.69|454.89|456.48|454.68|0
1638209120000|2021-11-29 18:05:20|456.69|454.89|456.69|454.89|456.69|454.89|456.69|454.89|0
1638209130000|2021-11-29 18:05:30|456.48|454.68|456.69|454.89|456.69|454.89|456.27|454.47|0
1638209140000|2021-11-29 18:05:40|456.79|454.99|456.69|454.89|456.79|454.99|456.69|454.89|0
1638209150000|2021-11-29 18:05:50|456.9|455.1|456.69|454.89|456.9|455.1|456.69|454.89|0
1638209160000|2021-11-29 18:06:00|456.9|455.1|456.9|455.1|456.9|455.1|456.9|455.1|0
1638209170000|2021-11-29 18:06:10|457.32|455.52|457.53|455.73|457.53|455.73|457.32|455.52|0
1638209180000|2021-11-29 18:06:20|457.75|455.95|457.75|455.95|457.75|455.95|457.53|455.73|0
1638209190000|2021-11-29 18:06:30|457.53|455.73|457.75|455.95|457.75|455.95|457.53|455.73|0
1638209210000|2021-11-29 18:06:50|457.96|456.16|458.17|456.37|458.17|456.37|457.96|456.16|0
1638209220000|2021-11-29 18:07:00|457.96|456.16|458.17|456.37|458.17|456.37|457.96|456.16|0
1638209230000|2021-11-29 18:07:10|458.38|456.58|458.59|456.79|458.59|456.79|458.38|456.58|0
1638209240000|2021-11-29 18:07:20|458.8|457|458.8|457|458.8|457|458.8|457|0
1638209260000|2021-11-29 18:07:40|458.59|456.79|458.8|457|458.8|457|458.59|456.79|0
1638209280000|2021-11-29 18:08:00|459.01|457.21|459.01|457.21|459.01|457.21|459.01|457.21|0
1638209290000|2021-11-29 18:08:10|459.23|457.43|458.8|457|459.23|457.43|458.8|457|0
1638209300000|2021-11-29 18:08:20|458.59|456.79|458.38|456.58|458.59|456.79|458.38|456.58|0
1638209310000|2021-11-29 18:08:30|458.59|456.79|458.59|456.79|458.8|457|458.59|456.79|0
1638209320000|2021-11-29 18:08:40|458.38|456.58|458.17|456.37|458.38|456.58|458.17|456.37|0
1638209330000|2021-11-29 18:08:50|458.38|456.58|458.38|456.58|458.38|456.58|458.38|456.58|0
1638209340000|2021-11-29 18:09:00|458.17|456.37|458.59|456.79|458.59|456.79|458.17|456.37|0
1638209350000|2021-11-29 18:09:10|458.8|457|458.8|457|458.8|457|458.8|457|0
1638209360000|2021-11-29 18:09:20|458.59|456.79|458.59|456.79|458.59|456.79|458.59|456.79|0
1638209370000|2021-11-29 18:09:30|458.8|457|459.01|457.21|459.01|457.21|458.8|457|0
1638209380000|2021-11-29 18:09:40|458.8|457|459.01|457.21|459.01|457.21|458.8|457|0
1638209390000|2021-11-29 18:09:50|458.8|457|458.8|457|458.8|457|458.8|457|0
1638209420000|2021-11-29 18:10:20|459.01|457.21|459.01|457.21|459.01|457.21|459.01|457.21|0
1638209430000|2021-11-29 18:10:30|458.8|457|458.8|457|458.8|457|458.8|457|0
1638209440000|2021-11-29 18:10:40|459.01|457.21|459.01|457.21|459.01|457.21|459.01|457.21|0
1638209460000|2021-11-29 18:11:00|459.22|457.42|459.22|457.42|459.43|457.63|459.22|457.42|0
1638209470000|2021-11-29 18:11:10|459.43|457.63|459.22|457.42|459.43|457.63|459.22|457.42|0
1638209490000|2021-11-29 18:11:30|459.01|457.21|459.01|457.21|459.01|457.21|459.01|457.21|0
1638209510000|2021-11-29 18:11:50|458.8|457|458.8|457|458.8|457|458.8|457|0
1638209520000|2021-11-29 18:12:00|459.01|457.21|458.8|457|459.01|457.21|458.8|457|0
1638209530000|2021-11-29 18:12:10|458.59|456.79|458.59|456.79|458.59|456.79|458.59|456.79|0
1638209540000|2021-11-29 18:12:20|458.38|456.58|457.95|456.15|458.38|456.58|457.95|456.15|0
1638209550000|2021-11-29 18:12:30|458.16|456.36|458.16|456.36|458.16|456.36|458.16|456.36|0
1638209560000|2021-11-29 18:12:40|457.95|456.15|457.74|455.94|457.95|456.15|457.74|455.94|0
1638209570000|2021-11-29 18:12:50|457.95|456.15|457.74|455.94|457.95|456.15|457.74|455.94|0
1638209580000|2021-11-29 18:13:00|457.53|455.73|457.53|455.73|457.53|455.73|457.53|455.73|0
1638209590000|2021-11-29 18:13:10|457.32|455.52|457.32|455.52|457.32|455.52|457.32|455.52|0
1638209600000|2021-11-29 18:13:20|457.11|455.31|457.11|455.31|457.11|455.31|457.11|455.31|0
1638209610000|2021-11-29 18:13:30|456.9|455.1|456.9|455.1|456.9|455.1|456.68|454.88|0
1638209620000|2021-11-29 18:13:40|456.68|454.88|456.68|454.88|456.9|455.1|456.68|454.88|0
1638209630000|2021-11-29 18:13:50|456.9|455.1|456.9|455.1|457.11|455.31|456.9|455.1|0
1638209640000|2021-11-29 18:14:00|457.11|455.31|456.68|454.88|457.11|455.31|456.68|454.88|0
1638209650000|2021-11-29 18:14:10|456.47|454.67|456.47|454.67|456.47|454.67|456.47|454.67|0
1638209660000|2021-11-29 18:14:20|456.05|454.25|456.05|454.25|456.05|454.25|456.05|454.25|0
1638209670000|2021-11-29 18:14:30|456.26|454.46|456.47|454.67|456.47|454.67|456.05|454.25|0
1638209690000|2021-11-29 18:14:50|456.68|454.88|456.47|454.67|456.68|454.88|456.47|454.67|0
1638209700000|2021-11-29 18:15:00|456.68|454.88|457.11|455.31|457.11|455.31|456.68|454.88|0
1638209710000|2021-11-29 18:15:10|456.89|455.09|456.89|455.09|456.89|455.09|456.89|455.09|0
1638209720000|2021-11-29 18:15:20|457.11|455.31|457.53|455.73|457.53|455.73|457.11|455.31|0
1638209730000|2021-11-29 18:15:30|457.32|455.52|457.32|455.52|457.32|455.52|457.32|455.52|0
1638209740000|2021-11-29 18:15:40|457.11|455.31|457.53|455.73|457.53|455.73|457.11|455.31|0
1638209750000|2021-11-29 18:15:50|457.32|455.52|457.11|455.31|457.32|455.52|457.11|455.31|0
1638209760000|2021-11-29 18:16:00|456.89|455.09|456.05|454.25|456.89|455.09|456.05|454.25|0
1638209770000|2021-11-29 18:16:10|455.84|454.04|456.05|454.25|456.05|454.25|455.84|454.04|0
1638209780000|2021-11-29 18:16:20|455.84|454.04|455.42|453.62|455.84|454.04|455.21|453.41|0
1638209790000|2021-11-29 18:16:30|454.99|453.19|455.84|454.04|455.84|454.04|454.99|453.19|0
1638209800000|2021-11-29 18:16:40|455.63|453.83|455.63|453.83|455.84|454.04|455.63|453.83|0
1638209810000|2021-11-29 18:16:50|455.42|453.62|455.63|453.83|455.63|453.83|455.42|453.62|0
1638209820000|2021-11-29 18:17:00|455.2|453.4|455.2|453.4|455.2|453.4|455.2|453.4|0
1638209830000|2021-11-29 18:17:10|454.99|453.19|455.2|453.4|455.42|453.62|454.99|453.19|0
1638209840000|2021-11-29 18:17:20|454.78|452.98|454.57|452.77|454.78|452.98|454.57|452.77|0
1638209850000|2021-11-29 18:17:30|454.36|452.56|454.36|452.56|454.36|452.56|454.36|452.56|0
1638209860000|2021-11-29 18:17:40|454.15|452.35|454.36|452.56|454.36|452.56|454.15|452.35|0
1638209870000|2021-11-29 18:17:50|454.15|452.35|454.15|452.35|454.36|452.56|454.15|452.35|0
1638209880000|2021-11-29 18:18:00|454.36|452.56|454.15|452.35|454.36|452.56|454.15|452.35|0
1638209890000|2021-11-29 18:18:10|453.94|452.14|454.15|452.35|454.15|452.35|453.94|452.14|0
1638209900000|2021-11-29 18:18:20|453.94|452.14|454.15|452.35|454.15|452.35|453.94|452.14|0
1638209910000|2021-11-29 18:18:30|454.36|452.56|454.15|452.35|454.36|452.56|454.15|452.35|0
1638209920000|2021-11-29 18:18:40|454.36|452.56|454.36|452.56|454.36|452.56|454.36|452.56|0
1638209930000|2021-11-29 18:18:50|454.57|452.77|454.78|452.98|454.78|452.98|454.57|452.77|0
1638209940000|2021-11-29 18:19:00|454.99|453.19|454.99|453.19|454.99|453.19|454.99|453.19|0
1638209950000|2021-11-29 18:19:10|455.2|453.4|455.2|453.4|455.2|453.4|454.99|453.19|0
1638209960000|2021-11-29 18:19:20|454.99|453.19|454.99|453.19|455.2|453.4|454.99|453.19|0
1638209970000|2021-11-29 18:19:30|455.2|453.4|455.41|453.61|455.41|453.61|455.2|453.4|0
1638209980000|2021-11-29 18:19:40|455.2|453.4|455.2|453.4|455.41|453.61|455.2|453.4|0
1638209990000|2021-11-29 18:19:50|455.3|453.5|455.3|453.5|455.3|453.5|455.3|453.5|0
1638210000000|2021-11-29 18:20:00|455.41|453.61|455.41|453.61|455.41|453.61|455.41|453.61|0
1638210010000|2021-11-29 18:20:10|455.62|453.82|455.62|453.82|455.62|453.82|455.62|453.82|0
1638210020000|2021-11-29 18:20:20|455.84|454.04|455.62|453.82|455.84|454.04|455.62|453.82|0
1638210030000|2021-11-29 18:20:30|454.99|453.19|455.2|453.4|455.2|453.4|454.99|453.19|0
1638210040000|2021-11-29 18:20:40|454.99|453.19|454.57|452.77|454.99|453.19|454.57|452.77|0
1638210050000|2021-11-29 18:20:50|454.36|452.56|453.94|452.14|454.36|452.56|453.94|452.14|0
1638210060000|2021-11-29 18:21:00|454.15|452.35|453.94|452.14|454.15|452.35|453.94|452.14|0
1638210070000|2021-11-29 18:21:10|453.73|451.93|453.73|451.93|453.73|451.93|453.52|451.72|0
1638210080000|2021-11-29 18:21:20|453.52|451.72|453.52|451.72|453.52|451.72|453.52|451.72|0
1638210090000|2021-11-29 18:21:30|453.3|451.5|453.52|451.72|453.52|451.72|453.3|451.5|0
1638210100000|2021-11-29 18:21:40|453.73|451.93|454.15|452.35|454.15|452.35|453.73|451.93|0
1638210110000|2021-11-29 18:21:50|454.36|452.56|454.57|452.77|454.57|452.77|454.36|452.56|0
1638210120000|2021-11-29 18:22:00|454.36|452.56|454.57|452.77|454.57|452.77|454.15|452.35|0
1638210130000|2021-11-29 18:22:10|454.15|452.35|454.15|452.35|454.15|452.35|453.94|452.14|0
1638210140000|2021-11-29 18:22:20|453.94|452.14|454.15|452.35|454.15|452.35|453.94|452.14|0
1638210150000|2021-11-29 18:22:30|454.36|452.56|454.57|452.77|454.57|452.77|454.36|452.56|0
1638210160000|2021-11-29 18:22:40|454.36|452.56|454.36|452.56|454.36|452.56|454.36|452.56|0
1638210170000|2021-11-29 18:22:50|454.57|452.77|454.46|452.66|454.57|452.77|454.36|452.56|0
1638210180000|2021-11-29 18:23:00|454.36|452.56|454.57|452.77|454.57|452.77|454.36|452.56|0
1638210190000|2021-11-29 18:23:10|454.36|452.56|454.15|452.35|454.36|452.56|454.15|452.35|0
1638210200000|2021-11-29 18:23:20|454.36|452.56|454.15|452.35|454.36|452.56|454.15|452.35|0
1638210210000|2021-11-29 18:23:30|454.36|452.56|454.57|452.77|454.57|452.77|454.36|452.56|0
1638210230000|2021-11-29 18:23:50|454.78|452.98|454.78|452.98|454.78|452.98|454.57|452.77|0
1638210240000|2021-11-29 18:24:00|454.57|452.77|454.57|452.77|454.57|452.77|454.57|452.77|0
1638210250000|2021-11-29 18:24:10|454.36|452.56|454.57|452.77|454.57|452.77|454.36|452.56|0
1638210260000|2021-11-29 18:24:20|454.36|452.56|454.36|452.56|454.36|452.56|454.36|452.56|0
1638210270000|2021-11-29 18:24:30|454.15|452.35|454.36|452.56|454.36|452.56|454.15|452.35|0
1638210280000|2021-11-29 18:24:40|454.15|452.35|454.36|452.56|454.36|452.56|454.15|452.35|0
1638210290000|2021-11-29 18:24:50|454.14|452.34|454.14|452.34|454.14|452.34|454.14|452.34|0
1638210300000|2021-11-29 18:25:00|453.93|452.13|454.36|452.56|454.36|452.56|453.93|452.13|0
1638210310000|2021-11-29 18:25:10|454.14|452.34|454.36|452.56|454.36|452.56|454.14|452.34|0
1638210320000|2021-11-29 18:25:20|454.14|452.34|453.93|452.13|454.14|452.34|453.93|452.13|0
1638210330000|2021-11-29 18:25:30|453.72|451.92|453.93|452.13|453.93|452.13|453.72|451.92|0
1638210340000|2021-11-29 18:25:40|453.72|451.92|453.72|451.92|453.72|451.92|453.72|451.92|0
1638210350000|2021-11-29 18:25:50|453.51|451.71|453.51|451.71|453.51|451.71|453.3|451.5|0
1638210360000|2021-11-29 18:26:00|453.3|451.5|453.3|451.5|453.3|451.5|453.3|451.5|0
1638210370000|2021-11-29 18:26:10|453.09|451.29|452.88|451.08|453.09|451.29|452.88|451.08|0
1638210380000|2021-11-29 18:26:20|453.09|451.29|453.3|451.5|453.3|451.5|453.09|451.29|0
1638210390000|2021-11-29 18:26:30|453.51|451.71|453.51|451.71|453.51|451.71|453.51|451.71|0
1638210400000|2021-11-29 18:26:40|453.72|451.92|453.72|451.92|453.93|452.13|453.72|451.92|0
1638210410000|2021-11-29 18:26:50|453.93|452.13|453.93|452.13|454.14|452.34|453.72|451.92|0
1638210420000|2021-11-29 18:27:00|453.61|451.81|453.72|451.92|453.72|451.92|453.61|451.81|0
1638210430000|2021-11-29 18:27:10|453.93|452.13|454.78|452.98|454.78|452.98|453.93|452.13|0
1638210440000|2021-11-29 18:27:20|454.56|452.76|454.78|452.98|454.78|452.98|454.56|452.76|0
1638210450000|2021-11-29 18:27:30|454.56|452.76|454.99|453.19|454.99|453.19|454.56|452.76|0
1638210460000|2021-11-29 18:27:40|454.56|452.76|454.56|452.76|454.56|452.76|454.56|452.76|0
1638210470000|2021-11-29 18:27:50|454.78|452.98|454.35|452.55|454.78|452.98|454.35|452.55|0
1638210480000|2021-11-29 18:28:00|454.56|452.76|454.56|452.76|454.56|452.76|454.35|452.55|0
1638210490000|2021-11-29 18:28:10|454.78|452.98|454.78|452.98|454.99|453.19|454.78|452.98|0
1638210500000|2021-11-29 18:28:20|454.77|452.97|454.77|452.97|454.77|452.97|454.77|452.97|0
1638210510000|2021-11-29 18:28:30|454.67|452.87|454.56|452.76|454.67|452.87|454.56|452.76|0
1638210520000|2021-11-29 18:28:40|454.77|452.97|454.99|453.19|454.99|453.19|454.77|452.97|0
1638210540000|2021-11-29 18:29:00|454.77|452.97|454.56|452.76|454.77|452.97|454.35|452.55|0
1638210560000|2021-11-29 18:29:20|454.77|452.97|454.77|452.97|454.77|452.97|454.77|452.97|0
1638210570000|2021-11-29 18:29:30|454.99|453.19|454.99|453.19|454.99|453.19|454.77|452.97|0
1638210580000|2021-11-29 18:29:40|454.77|452.97|454.98|453.18|455.2|453.4|454.77|452.97|0
1638210590000|2021-11-29 18:29:50|455.2|453.4|455.2|453.4|455.2|453.4|455.2|453.4|0
1638210600000|2021-11-29 18:30:00|455.41|453.61|455.41|453.61|455.41|453.61|455.41|453.61|0
1638210610000|2021-11-29 18:30:10|454.77|452.97|455.2|453.4|455.2|453.4|454.77|452.97|0
1638210620000|2021-11-29 18:30:20|455.41|453.61|455.83|454.03|455.83|454.03|455.41|453.61|0
1638210630000|2021-11-29 18:30:30|456.04|454.24|456.04|454.24|456.04|454.24|456.04|454.24|0
1638210640000|2021-11-29 18:30:40|456.25|454.45|456.25|454.45|456.25|454.45|456.25|454.45|0
1638210650000|2021-11-29 18:30:50|456.46|454.66|456.88|455.08|456.88|455.08|456.46|454.66|0
1638210660000|2021-11-29 18:31:00|457.09|455.29|457.09|455.29|457.09|455.29|457.09|455.29|0
1638210670000|2021-11-29 18:31:10|456.67|454.87|456.88|455.08|456.88|455.08|456.67|454.87|0
1638210680000|2021-11-29 18:31:20|456.67|454.87|456.67|454.87|456.88|455.08|456.67|454.87|0
1638210700000|2021-11-29 18:31:40|457.09|455.29|456.88|455.08|457.09|455.29|456.88|455.08|0
1638210710000|2021-11-29 18:31:50|456.46|454.66|456.67|454.87|456.67|454.87|456.46|454.66|0
1638210720000|2021-11-29 18:32:00|456.46|454.66|456.67|454.87|456.67|454.87|456.46|454.66|0
1638210740000|2021-11-29 18:32:20|456.88|455.08|456.88|455.08|456.88|455.08|456.88|455.08|0
1638210750000|2021-11-29 18:32:30|456.67|454.87|456.67|454.87|456.67|454.87|456.67|454.87|0
1638210770000|2021-11-29 18:32:50|457.09|455.29|457.09|455.29|457.09|455.29|457.09|455.29|0
1638210780000|2021-11-29 18:33:00|456.88|455.08|457.09|455.29|457.09|455.29|456.88|455.08|0
1638210790000|2021-11-29 18:33:10|457.3|455.5|457.52|455.72|457.52|455.72|457.3|455.5|0
1638210800000|2021-11-29 18:33:20|457.3|455.5|457.52|455.72|457.52|455.72|457.3|455.5|0
1638210810000|2021-11-29 18:33:30|457.3|455.5|456.88|455.08|457.3|455.5|456.88|455.08|0
1638210820000|2021-11-29 18:33:40|457.09|455.29|456.88|455.08|457.09|455.29|456.88|455.08|0
1638210830000|2021-11-29 18:33:50|457.09|455.29|457.09|455.29|457.09|455.29|457.09|455.29|0
1638210840000|2021-11-29 18:34:00|456.67|454.87|456.88|455.08|456.88|455.08|456.67|454.87|0
1638210850000|2021-11-29 18:34:10|456.67|454.87|456.67|454.87|456.67|454.87|456.67|454.87|0
1638210870000|2021-11-29 18:34:30|456.46|454.66|456.46|454.66|456.46|454.66|456.46|454.66|0
1638210880000|2021-11-29 18:34:40|456.25|454.45|456.46|454.66|456.46|454.66|456.25|454.45|0
1638210890000|2021-11-29 18:34:50|456.25|454.45|456.25|454.45|456.25|454.45|456.04|454.24|0
1638210900000|2021-11-29 18:35:00|456.04|454.24|455.83|454.03|456.25|454.45|455.83|454.03|0
1638210910000|2021-11-29 18:35:10|455.61|453.81|455.19|453.39|455.61|453.81|455.19|453.39|0
1638210920000|2021-11-29 18:35:20|454.77|452.97|454.98|453.18|454.98|453.18|454.77|452.97|0
1638210930000|2021-11-29 18:35:30|454.56|452.76|454.56|452.76|454.56|452.76|454.56|452.76|0
1638210940000|2021-11-29 18:35:40|454.35|452.55|454.56|452.76|454.56|452.76|454.35|452.55|0
1638210950000|2021-11-29 18:35:50|454.35|452.55|454.35|452.55|454.56|452.76|454.35|452.55|0
1638210960000|2021-11-29 18:36:00|454.14|452.34|454.14|452.34|454.14|452.34|454.14|452.34|0
1638210980000|2021-11-29 18:36:20|454.35|452.55|454.35|452.55|454.35|452.55|454.14|452.34|0
1638211000000|2021-11-29 18:36:40|454.56|452.76|454.56|452.76|454.56|452.76|454.56|452.76|0
1638211010000|2021-11-29 18:36:50|454.35|452.55|454.14|452.34|454.35|452.55|454.14|452.34|0
1638211020000|2021-11-29 18:37:00|454.35|452.55|454.35|452.55|454.35|452.55|454.35|452.55|0
1638211030000|2021-11-29 18:37:10|454.77|452.97|454.77|452.97|454.77|452.97|454.77|452.97|0
1638211040000|2021-11-29 18:37:20|454.98|453.18|454.98|453.18|454.98|453.18|454.98|453.18|0
1638211050000|2021-11-29 18:37:30|454.77|452.97|454.56|452.76|454.77|452.97|454.56|452.76|0
1638211060000|2021-11-29 18:37:40|454.14|452.34|453.93|452.13|454.14|452.34|453.71|451.91|0
1638211070000|2021-11-29 18:37:50|454.14|452.34|453.92|452.12|454.14|452.34|453.92|452.12|0
1638211080000|2021-11-29 18:38:00|454.14|452.34|453.92|452.12|454.14|452.34|453.92|452.12|0
1638211090000|2021-11-29 18:38:10|453.71|451.91|453.71|451.91|453.92|452.12|453.71|451.91|0
1638211100000|2021-11-29 18:38:20|453.29|451.49|453.5|451.7|453.5|451.7|453.29|451.49|0
1638211110000|2021-11-29 18:38:30|453.29|451.49|453.5|451.7|453.5|451.7|453.29|451.49|0
1638211120000|2021-11-29 18:38:40|453.29|451.49|453.29|451.49|453.5|451.7|453.29|451.49|0
1638211130000|2021-11-29 18:38:50|453.08|451.28|453.08|451.28|453.29|451.49|453.08|451.28|0
1638211140000|2021-11-29 18:39:00|453.29|451.49|452.24|450.44|453.29|451.49|452.24|450.44|0
1638211150000|2021-11-29 18:39:10|452.03|450.23|452.03|450.23|452.03|450.23|452.03|450.23|0
1638211170000|2021-11-29 18:39:30|451.61|449.81|451.61|449.81|451.61|449.81|451.61|449.81|0
1638211180000|2021-11-29 18:39:40|451.82|450.02|451.61|449.81|451.82|450.02|451.61|449.81|0
1638211190000|2021-11-29 18:39:50|451.82|450.02|451.82|450.02|451.82|450.02|451.82|450.02|0
1638211200000|2021-11-29 18:40:00|452.03|450.23|452.03|450.23|452.03|450.23|452.03|450.23|0
1638211210000|2021-11-29 18:40:10|451.82|450.02|451.82|450.02|451.82|450.02|451.82|450.02|0
1638211220000|2021-11-29 18:40:20|452.03|450.23|453.08|451.28|453.08|451.28|452.03|450.23|0
1638211230000|2021-11-29 18:40:30|452.87|451.07|453.08|451.28|453.08|451.28|452.45|450.65|0
1638211240000|2021-11-29 18:40:40|452.87|451.07|453.08|451.28|453.08|451.28|452.66|450.86|0
1638211250000|2021-11-29 18:40:50|453.29|451.49|453.5|451.7|453.5|451.7|453.29|451.49|0
1638211260000|2021-11-29 18:41:00|453.71|451.91|453.29|451.49|453.71|451.91|453.29|451.49|0
1638211270000|2021-11-29 18:41:10|452.87|451.07|453.29|451.49|453.29|451.49|452.87|451.07|0
1638211280000|2021-11-29 18:41:20|453.5|451.7|452.66|450.86|453.5|451.7|452.66|450.86|0
1638211290000|2021-11-29 18:41:30|452.87|451.07|452.66|450.86|452.87|451.07|452.66|450.86|0
1638211300000|2021-11-29 18:41:40|452.45|450.65|452.24|450.44|452.45|450.65|452.24|450.44|0
1638211310000|2021-11-29 18:41:50|452.45|450.65|452.66|450.86|452.66|450.86|452.45|450.65|0
1638211320000|2021-11-29 18:42:00|452.87|451.07|452.87|451.07|452.87|451.07|452.66|450.86|0
1638211330000|2021-11-29 18:42:10|452.66|450.86|452.66|450.86|452.66|450.86|452.66|450.86|0
1638211340000|2021-11-29 18:42:20|452.87|451.07|453.08|451.28|453.08|451.28|452.66|450.86|0
1638211350000|2021-11-29 18:42:30|453.29|451.49|453.29|451.49|453.29|451.49|453.29|451.49|0
1638211360000|2021-11-29 18:42:40|453.08|451.28|453.08|451.28|453.08|451.28|453.08|451.28|0
1638211370000|2021-11-29 18:42:50|453.29|451.49|453.71|451.91|453.71|451.91|453.29|451.49|0
1638211380000|2021-11-29 18:43:00|453.29|451.49|453.29|451.49|453.5|451.7|453.29|451.49|0
1638211390000|2021-11-29 18:43:10|453.5|451.7|453.5|451.7|453.5|451.7|453.29|451.49|0
1638211400000|2021-11-29 18:43:20|453.29|451.49|453.29|451.49|453.29|451.49|453.29|451.49|0
1638211410000|2021-11-29 18:43:30|453.5|451.7|453.5|451.7|453.5|451.7|453.5|451.7|0
1638211420000|2021-11-29 18:43:40|453.08|451.28|452.87|451.07|453.08|451.28|452.66|450.86|0
1638211430000|2021-11-29 18:43:50|452.45|450.65|452.45|450.65|452.66|450.86|452.45|450.65|0
1638211440000|2021-11-29 18:44:00|452.66|450.86|452.55|450.75|452.66|450.86|452.55|450.75|0
1638211450000|2021-11-29 18:44:10|452.45|450.65|453.08|451.28|453.08|451.28|452.45|450.65|0
1638211460000|2021-11-29 18:44:20|453.29|451.49|453.08|451.28|453.5|451.7|453.08|451.28|0
1638211470000|2021-11-29 18:44:30|453.29|451.49|453.08|451.28|453.29|451.49|453.08|451.28|0
1638211480000|2021-11-29 18:44:40|453.29|451.49|453.29|451.49|453.29|451.49|453.08|451.28|0
1638211490000|2021-11-29 18:44:50|453.08|451.28|452.97|451.17|453.29|451.49|452.97|451.17|0
1638211500000|2021-11-29 18:45:00|453.08|451.28|453.08|451.28|453.29|451.49|453.08|451.28|0
1638211510000|2021-11-29 18:45:10|452.87|451.07|453.5|451.7|453.5|451.7|452.87|451.07|0
1638211530000|2021-11-29 18:45:30|453.29|451.49|453.29|451.49|453.29|451.49|453.29|451.49|0
1638211540000|2021-11-29 18:45:40|453.08|451.28|453.08|451.28|453.29|451.49|453.08|451.28|0
1638211550000|2021-11-29 18:45:50|452.87|451.07|453.08|451.28|453.08|451.28|452.87|451.07|0
1638211560000|2021-11-29 18:46:00|453.29|451.49|453.08|451.28|453.29|451.49|453.08|451.28|0
1638211570000|2021-11-29 18:46:10|452.87|451.07|452.87|451.07|452.87|451.07|452.87|451.07|0
1638211580000|2021-11-29 18:46:20|453.08|451.28|453.5|451.7|453.5|451.7|452.87|451.07|0
1638211590000|2021-11-29 18:46:30|453.71|451.91|453.71|451.91|453.71|451.91|453.5|451.7|0
1638211600000|2021-11-29 18:46:40|453.5|451.7|453.71|451.91|453.71|451.91|453.5|451.7|0
1638211610000|2021-11-29 18:46:50|453.5|451.7|453.39|451.59|453.71|451.91|453.39|451.59|0
1638211620000|2021-11-29 18:47:00|453.5|451.7|453.5|451.7|453.5|451.7|453.29|451.49|0
1638211630000|2021-11-29 18:47:10|453.71|451.91|453.71|451.91|453.71|451.91|453.71|451.91|0
1638211640000|2021-11-29 18:47:20|453.92|452.12|454.13|452.33|454.13|452.33|453.92|452.12|0
1638211650000|2021-11-29 18:47:30|453.92|452.12|453.92|452.12|453.92|452.12|453.92|452.12|0
1638211660000|2021-11-29 18:47:40|454.13|452.33|454.55|452.75|454.55|452.75|454.13|452.33|0
1638211670000|2021-11-29 18:47:50|454.65|452.85|454.76|452.96|454.76|452.96|454.65|452.85|0
1638211680000|2021-11-29 18:48:00|454.34|452.54|454.65|452.85|454.65|452.85|454.34|452.54|0
1638211690000|2021-11-29 18:48:10|454.76|452.96|454.76|452.96|454.76|452.96|454.76|452.96|0
1638211700000|2021-11-29 18:48:20|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638211710000|2021-11-29 18:48:30|454.97|453.17|454.97|453.17|454.97|453.17|454.97|453.17|0
1638211720000|2021-11-29 18:48:40|455.18|453.38|455.18|453.38|455.18|453.38|455.18|453.38|0
1638211740000|2021-11-29 18:49:00|454.97|453.17|454.97|453.17|454.97|453.17|454.76|452.96|0
1638211750000|2021-11-29 18:49:10|455.18|453.38|454.97|453.17|455.18|453.38|454.76|452.96|0
1638211760000|2021-11-29 18:49:20|454.76|452.96|454.97|453.17|454.97|453.17|454.76|452.96|0
1638211770000|2021-11-29 18:49:30|454.86|453.06|455.18|453.38|455.18|453.38|454.86|453.06|0
1638211780000|2021-11-29 18:49:40|454.97|453.17|454.76|452.96|455.18|453.38|454.76|452.96|0
1638211790000|2021-11-29 18:49:50|454.97|453.17|455.18|453.38|455.18|453.38|454.97|453.17|0
1638211800000|2021-11-29 18:50:00|454.97|453.17|454.76|452.96|454.97|453.17|454.76|452.96|0
1638211810000|2021-11-29 18:50:10|454.34|452.54|454.55|452.75|454.55|452.75|454.34|452.54|0
1638211820000|2021-11-29 18:50:20|454.76|452.96|454.55|452.75|454.97|453.17|454.55|452.75|0
1638211830000|2021-11-29 18:50:30|454.34|452.54|454.34|452.54|454.34|452.54|454.34|452.54|0
1638211840000|2021-11-29 18:50:40|454.23|452.43|454.23|452.43|454.23|452.43|454.23|452.43|0
1638211850000|2021-11-29 18:50:50|453.92|452.12|454.13|452.33|454.13|452.33|453.92|452.12|0
1638211860000|2021-11-29 18:51:00|454.34|452.54|454.34|452.54|454.34|452.54|454.34|452.54|0
1638211870000|2021-11-29 18:51:10|453.92|452.12|453.92|452.12|453.92|452.12|453.92|452.12|0
1638211880000|2021-11-29 18:51:20|453.7|451.9|453.7|451.9|453.7|451.9|453.7|451.9|0
1638211890000|2021-11-29 18:51:30|453.49|451.69|453.49|451.69|453.7|451.9|453.49|451.69|0
1638211900000|2021-11-29 18:51:40|453.28|451.48|453.7|451.9|453.7|451.9|453.28|451.48|0
1638211910000|2021-11-29 18:51:50|453.81|452.01|454.34|452.54|454.34|452.54|453.81|452.01|0
1638211920000|2021-11-29 18:52:00|454.13|452.33|454.13|452.33|454.13|452.33|453.91|452.11|0
1638211930000|2021-11-29 18:52:10|453.91|452.11|453.91|452.11|454.13|452.33|453.91|452.11|0
1638211940000|2021-11-29 18:52:20|454.13|452.33|454.34|452.54|454.34|452.54|454.13|452.33|0
1638211950000|2021-11-29 18:52:30|454.55|452.75|454.34|452.54|454.55|452.75|454.34|452.54|0
1638211980000|2021-11-29 18:53:00|454.12|452.32|454.34|452.54|454.34|452.54|454.12|452.32|0
1638211990000|2021-11-29 18:53:10|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212000000|2021-11-29 18:53:20|454.97|453.17|454.97|453.17|454.97|453.17|454.97|453.17|0
1638212010000|2021-11-29 18:53:30|454.76|452.96|454.76|452.96|454.76|452.96|454.76|452.96|0
1638212020000|2021-11-29 18:53:40|454.55|452.75|454.65|452.85|454.76|452.96|454.55|452.75|0
1638212030000|2021-11-29 18:53:50|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212040000|2021-11-29 18:54:00|454.97|453.17|454.76|452.96|454.97|453.17|454.76|452.96|0
1638212050000|2021-11-29 18:54:10|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212060000|2021-11-29 18:54:20|454.97|453.17|454.76|452.96|454.97|453.17|454.76|452.96|0
1638212070000|2021-11-29 18:54:30|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212080000|2021-11-29 18:54:40|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212090000|2021-11-29 18:54:50|454.55|452.75|454.76|452.96|454.76|452.96|454.55|452.75|0
1638212100000|2021-11-29 18:55:00|454.97|453.17|454.97|453.17|454.97|453.17|454.97|453.17|0
1638212110000|2021-11-29 18:55:10|454.76|452.96|454.76|452.96|454.76|452.96|454.76|452.96|0
1638212120000|2021-11-29 18:55:20|454.86|453.06|454.86|453.06|454.86|453.06|454.76|452.96|0
1638212130000|2021-11-29 18:55:30|454.76|452.96|454.76|452.96|454.86|453.06|454.76|452.96|0
1638212140000|2021-11-29 18:55:40|454.97|453.17|454.97|453.17|454.97|453.17|454.97|453.17|0
1638212150000|2021-11-29 18:55:50|455.18|453.38|454.97|453.17|455.39|453.59|454.97|453.17|0
1638212160000|2021-11-29 18:56:00|455.18|453.38|455.18|453.38|455.18|453.38|455.18|453.38|0
1638212170000|2021-11-29 18:56:10|455.39|453.59|455.39|453.59|455.39|453.59|455.39|453.59|0
1638212180000|2021-11-29 18:56:20|455.81|454.01|455.81|454.01|455.81|454.01|455.81|454.01|0
1638212190000|2021-11-29 18:56:30|455.6|453.8|455.81|454.01|455.81|454.01|455.6|453.8|0
1638212210000|2021-11-29 18:56:50|455.6|453.8|455.81|454.01|455.81|454.01|455.6|453.8|0
1638212240000|2021-11-29 18:57:20|456.02|454.22|456.44|454.64|456.44|454.64|455.91|454.11|0
1638212250000|2021-11-29 18:57:30|456.23|454.43|456.23|454.43|456.23|454.43|456.23|454.43|0
1638212270000|2021-11-29 18:57:50|456.02|454.22|456.02|454.22|456.02|454.22|456.02|454.22|0
1638212280000|2021-11-29 18:58:00|455.81|454.01|456.23|454.43|456.23|454.43|455.81|454.01|0
1638212290000|2021-11-29 18:58:10|456.02|454.22|456.02|454.22|456.02|454.22|455.81|454.01|0
1638212300000|2021-11-29 18:58:20|456.23|454.43|456.23|454.43|456.23|454.43|456.23|454.43|0
1638212310000|2021-11-29 18:58:30|456.12|454.32|456.23|454.43|456.23|454.43|456.12|454.32|0
1638212330000|2021-11-29 18:58:50|456.02|454.22|455.81|454.01|456.02|454.22|455.81|454.01|0
1638212340000|2021-11-29 18:59:00|456.02|454.22|456.23|454.43|456.44|454.64|456.02|454.22|0
1638212350000|2021-11-29 18:59:10|456.44|454.64|456.44|454.64|456.44|454.64|456.44|454.64|0
1638212360000|2021-11-29 18:59:20|456.23|454.43|456.44|454.64|456.44|454.64|456.23|454.43|0
1638212370000|2021-11-29 18:59:30|456.23|454.43|456.02|454.22|456.23|454.43|456.02|454.22|0
1638212380000|2021-11-29 18:59:40|456.23|454.43|456.44|454.64|456.44|454.64|456.23|454.43|0
1638212390000|2021-11-29 18:59:50|456.86|455.06|456.65|454.85|456.86|455.06|456.65|454.85|0
1638212400000|2021-11-29 19:00:00|456.86|455.06|456.86|455.06|456.86|455.06|456.86|455.06|0
1638212410000|2021-11-29 19:00:10|457.07|455.27|456.86|455.06|457.07|455.27|456.65|454.85|0
1638212420000|2021-11-29 19:00:20|456.65|454.85|455.6|453.8|456.65|454.85|455.6|453.8|0
1638212430000|2021-11-29 19:00:30|455.38|453.58|455.17|453.37|455.38|453.58|455.17|453.37|0
1638212440000|2021-11-29 19:00:40|454.96|453.16|454.75|452.95|454.96|453.16|454.75|452.95|0
1638212450000|2021-11-29 19:00:50|454.96|453.16|455.17|453.37|455.17|453.37|454.96|453.16|0
1638212460000|2021-11-29 19:01:00|455.38|453.58|455.6|453.8|455.6|453.8|455.38|453.58|0
1638212470000|2021-11-29 19:01:10|455.38|453.58|455.17|453.37|455.38|453.58|455.17|453.37|0
1638212480000|2021-11-29 19:01:20|455.38|453.58|454.96|453.16|455.38|453.58|454.96|453.16|0
1638212490000|2021-11-29 19:01:30|454.75|452.95|454.54|452.74|454.75|452.95|454.54|452.74|0
1638212500000|2021-11-29 19:01:40|454.75|452.95|454.54|452.74|454.96|453.16|454.54|452.74|0
1638212510000|2021-11-29 19:01:50|454.33|452.53|454.75|452.95|454.75|452.95|454.33|452.53|0
1638212520000|2021-11-29 19:02:00|454.54|452.74|454.54|452.74|454.54|452.74|454.33|452.53|0
1638212530000|2021-11-29 19:02:10|454.75|452.95|454.54|452.74|454.75|452.95|454.54|452.74|0
1638212540000|2021-11-29 19:02:20|454.64|452.84|454.85|453.05|454.85|453.05|454.64|452.84|0
1638212550000|2021-11-29 19:02:30|454.96|453.16|454.54|452.74|454.96|453.16|454.54|452.74|0
1638212560000|2021-11-29 19:02:40|454.75|452.95|454.54|452.74|454.75|452.95|454.54|452.74|0
1638212570000|2021-11-29 19:02:50|454.33|452.53|454.22|452.42|454.33|452.53|454.12|452.32|0
1638212580000|2021-11-29 19:03:00|454.12|452.32|454.12|452.32|454.33|452.53|454.12|452.32|0
1638212590000|2021-11-29 19:03:10|454.33|452.53|454.33|452.53|454.33|452.53|454.22|452.42|0
1638212600000|2021-11-29 19:03:20|454.54|452.74|454.12|452.32|454.54|452.74|454.12|452.32|0
1638212610000|2021-11-29 19:03:30|454.33|452.53|454.12|452.32|454.33|452.53|454.12|452.32|0
1638212620000|2021-11-29 19:03:40|453.91|452.11|454.33|452.53|454.33|452.53|453.91|452.11|0
1638212630000|2021-11-29 19:03:50|454.12|452.32|454.54|452.74|454.54|452.74|454.12|452.32|0
1638212640000|2021-11-29 19:04:00|454.43|452.63|454.75|452.95|454.75|452.95|454.43|452.63|0
1638212650000|2021-11-29 19:04:10|454.96|453.16|455.17|453.37|455.17|453.37|454.96|453.16|0
1638212660000|2021-11-29 19:04:20|455.38|453.58|455.59|453.79|455.59|453.79|455.17|453.37|0
1638212670000|2021-11-29 19:04:30|455.38|453.58|455.59|453.79|455.59|453.79|455.38|453.58|0
1638212680000|2021-11-29 19:04:40|455.8|454|455.59|453.79|455.8|454|455.59|453.79|0
1638212690000|2021-11-29 19:04:50|455.69|453.89|455.8|454|455.8|454|455.69|453.89|0
1638212700000|2021-11-29 19:05:00|455.59|453.79|455.8|454|455.8|454|455.59|453.79|0
1638212710000|2021-11-29 19:05:10|455.9|454.1|456.01|454.21|456.01|454.21|455.9|454.1|0
1638212720000|2021-11-29 19:05:20|456.23|454.43|456.44|454.64|456.65|454.85|456.23|454.43|0
1638212730000|2021-11-29 19:05:30|456.65|454.85|456.44|454.64|456.65|454.85|456.44|454.64|0
1638212740000|2021-11-29 19:05:40|456.65|454.85|456.86|455.06|456.86|455.06|456.65|454.85|0
1638212760000|2021-11-29 19:06:00|456.65|454.85|456.54|454.74|456.65|454.85|456.54|454.74|0
1638212770000|2021-11-29 19:06:10|456.65|454.85|456.54|454.74|456.86|455.06|456.54|454.74|0
1638212780000|2021-11-29 19:06:20|456.44|454.64|456.65|454.85|456.65|454.85|456.44|454.64|0
1638212790000|2021-11-29 19:06:30|456.22|454.42|455.8|454|456.22|454.42|455.8|454|0
1638212800000|2021-11-29 19:06:40|455.69|453.89|455.69|453.89|455.69|453.89|455.69|453.89|0
1638212810000|2021-11-29 19:06:50|455.59|453.79|455.38|453.58|455.59|453.79|455.27|453.47|0
1638212820000|2021-11-29 19:07:00|455.17|453.37|455.17|453.37|455.38|453.58|455.17|453.37|0
1638212830000|2021-11-29 19:07:10|455.38|453.58|455.38|453.58|455.38|453.58|455.17|453.37|0
1638212840000|2021-11-29 19:07:20|455.59|453.79|455.59|453.79|455.59|453.79|455.59|453.79|0
1638212850000|2021-11-29 19:07:30|455.38|453.58|454.96|453.16|455.38|453.58|454.96|453.16|0
1638212860000|2021-11-29 19:07:40|455.17|453.37|454.96|453.16|455.17|453.37|454.75|452.95|0
1638212870000|2021-11-29 19:07:50|454.75|452.95|454.96|453.16|454.96|453.16|454.75|452.95|0
1638212880000|2021-11-29 19:08:00|454.75|452.95|455.38|453.58|455.38|453.58|454.75|452.95|0
1638212890000|2021-11-29 19:08:10|455.17|453.37|455.8|454|455.8|454|455.17|453.37|0
1638212900000|2021-11-29 19:08:20|455.69|453.89|455.59|453.79|455.69|453.89|455.59|453.79|0
1638212910000|2021-11-29 19:08:30|455.38|453.58|455.59|453.79|455.59|453.79|455.38|453.58|0
1638212930000|2021-11-29 19:08:50|455.38|453.58|455.38|453.58|455.38|453.58|455.38|453.58|0
1638212940000|2021-11-29 19:09:00|455.17|453.37|455.17|453.37|455.17|453.37|455.17|453.37|0
1638212960000|2021-11-29 19:09:20|454.96|453.16|455.06|453.26|455.06|453.26|454.96|453.16|0
1638212970000|2021-11-29 19:09:30|454.96|453.16|455.06|453.26|455.17|453.37|454.96|453.16|0
1638212980000|2021-11-29 19:09:40|454.96|453.16|454.96|453.16|455.17|453.37|454.96|453.16|0
1638212990000|2021-11-29 19:09:50|455.17|453.37|455.38|453.58|455.38|453.58|455.17|453.37|0
1638213010000|2021-11-29 19:10:10|455.17|453.37|455.38|453.58|455.38|453.58|455.17|453.37|0
1638213020000|2021-11-29 19:10:20|455.17|453.37|455.27|453.47|455.27|453.47|455.17|453.37|0
1638213030000|2021-11-29 19:10:30|455.17|453.37|455.38|453.58|455.38|453.58|455.17|453.37|0
1638213040000|2021-11-29 19:10:40|455.59|453.79|455.59|453.79|455.59|453.79|455.59|453.79|0
1638213050000|2021-11-29 19:10:50|455.8|454|455.8|454|455.8|454|455.8|454|0
1638213060000|2021-11-29 19:11:00|456.01|454.21|455.9|454.1|456.01|454.21|455.9|454.1|0
1638213070000|2021-11-29 19:11:10|455.8|454|455.8|454|455.8|454|455.8|454|0
1638213080000|2021-11-29 19:11:20|455.59|453.79|455.8|454|455.8|454|455.59|453.79|0
1638213110000|2021-11-29 19:11:50|455.59|453.79|455.8|454|455.8|454|455.59|453.79|0
1638213120000|2021-11-29 19:12:00|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213130000|2021-11-29 19:12:10|455.8|454|455.8|454|455.8|454|455.8|454|0
1638213140000|2021-11-29 19:12:20|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213190000|2021-11-29 19:13:10|456.22|454.42|456.22|454.42|456.22|454.42|456.22|454.42|0
1638213200000|2021-11-29 19:13:20|456.01|454.21|455.9|454.1|456.01|454.21|455.9|454.1|0
1638213210000|2021-11-29 19:13:30|455.8|454|455.9|454.1|455.9|454.1|455.8|454|0
1638213220000|2021-11-29 19:13:40|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213230000|2021-11-29 19:13:50|455.8|454|455.8|454|455.8|454|455.8|454|0
1638213240000|2021-11-29 19:14:00|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213260000|2021-11-29 19:14:20|455.8|454|456.01|454.21|456.01|454.21|455.8|454|0
1638213270000|2021-11-29 19:14:30|456.22|454.42|456.22|454.42|456.43|454.63|456.22|454.42|0
1638213290000|2021-11-29 19:14:50|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213310000|2021-11-29 19:15:10|456.22|454.42|456.22|454.42|456.22|454.42|456.22|454.42|0
1638213350000|2021-11-29 19:15:50|456.01|454.21|456.01|454.21|456.01|454.21|456.01|454.21|0
1638213360000|2021-11-29 19:16:00|455.8|454|456.01|454.21|456.01|454.21|455.8|454|0
1638213370000|2021-11-29 19:16:10|455.8|454|455.05|453.25|455.8|454|455.05|453.25|0
1638213380000|2021-11-29 19:16:20|454.95|453.15|454.53|452.73|454.95|453.15|454.53|452.73|0
1638213390000|2021-11-29 19:16:30|454.32|452.52|454.32|452.52|454.32|452.52|454.11|452.31|0
1638213400000|2021-11-29 19:16:40|454.11|452.31|454.11|452.31|454.32|452.52|454.11|452.31|0
1638213410000|2021-11-29 19:16:50|454.32|452.52|454.42|452.62|454.53|452.73|454.32|452.52|0
1638213420000|2021-11-29 19:17:00|454.53|452.73|454.53|452.73|454.74|452.94|454.53|452.73|0
1638213430000|2021-11-29 19:17:10|454.32|452.52|454.11|452.31|454.32|452.52|454.11|452.31|0
1638213440000|2021-11-29 19:17:20|454.32|452.52|454.32|452.52|454.32|452.52|454.32|452.52|0
1638213450000|2021-11-29 19:17:30|454.11|452.31|454.11|452.31|454.11|452.31|453.9|452.1|0
1638213460000|2021-11-29 19:17:40|453.9|452.1|453.9|452.1|453.9|452.1|453.9|452.1|0
1638213480000|2021-11-29 19:18:00|454.11|452.31|454.11|452.31|454.11|452.31|454.11|452.31|0
1638213490000|2021-11-29 19:18:10|453.69|451.89|453.69|451.89|453.69|451.89|453.69|451.89|0
1638213500000|2021-11-29 19:18:20|453.9|452.1|454.11|452.31|454.11|452.31|453.69|451.89|0
1638213510000|2021-11-29 19:18:30|454.32|452.52|454.11|452.31|454.32|452.52|454.11|452.31|0
1638213540000|2021-11-29 19:19:00|453.9|452.1|453.9|452.1|454.11|452.31|453.9|452.1|0
1638213560000|2021-11-29 19:19:20|454.11|452.31|454.32|452.52|454.32|452.52|454.11|452.31|0
1638213570000|2021-11-29 19:19:30|454.53|452.73|454.32|452.52|454.53|452.73|454.32|452.52|0
1638213580000|2021-11-29 19:19:40|454.53|452.73|454.42|452.62|454.53|452.73|454.42|452.62|0
1638213590000|2021-11-29 19:19:50|454.53|452.73|454.11|452.31|454.53|452.73|454.11|452.31|0
1638213600000|2021-11-29 19:20:00|454.32|452.52|454.11|452.31|454.32|452.52|454.11|452.31|0
1638213610000|2021-11-29 19:20:10|454.32|452.52|454.53|452.73|454.53|452.73|454.32|452.52|0
1638213620000|2021-11-29 19:20:20|454.95|453.15|455.16|453.36|455.16|453.36|454.95|453.15|0
1638213630000|2021-11-29 19:20:30|455.37|453.57|455.37|453.57|455.37|453.57|455.16|453.36|0
1638213640000|2021-11-29 19:20:40|455.58|453.78|455.37|453.57|455.58|453.78|455.37|453.57|0
1638213650000|2021-11-29 19:20:50|455.58|453.78|455.79|453.99|455.79|453.99|455.58|453.78|0
1638213660000|2021-11-29 19:21:00|455.58|453.78|455.58|453.78|455.58|453.78|455.58|453.78|0
1638213670000|2021-11-29 19:21:10|455.79|453.99|455.58|453.78|455.79|453.99|455.58|453.78|0
1638213700000|2021-11-29 19:21:40|455.79|453.99|455.58|453.78|455.79|453.99|455.58|453.78|0
1638213710000|2021-11-29 19:21:50|455.79|453.99|455.58|453.78|455.79|453.99|455.58|453.78|0
1638213720000|2021-11-29 19:22:00|455.37|453.57|455.37|453.57|455.37|453.57|455.37|453.57|0
1638213730000|2021-11-29 19:22:10|455.16|453.36|455.37|453.57|455.37|453.57|455.16|453.36|0
1638213740000|2021-11-29 19:22:20|455.16|453.36|454.95|453.15|455.16|453.36|454.95|453.15|0
1638213750000|2021-11-29 19:22:30|455.16|453.36|455.16|453.36|455.16|453.36|454.95|453.15|0
1638213760000|2021-11-29 19:22:40|454.95|453.15|455.58|453.78|455.58|453.78|454.95|453.15|0
1638213770000|2021-11-29 19:22:50|455.37|453.57|455.16|453.36|455.37|453.57|455.16|453.36|0
1638213780000|2021-11-29 19:23:00|454.95|453.15|454.95|453.15|455.16|453.36|454.95|453.15|0
1638213790000|2021-11-29 19:23:10|455.16|453.36|455.16|453.36|455.16|453.36|455.16|453.36|0
1638213800000|2021-11-29 19:23:20|454.74|452.94|454.74|452.94|454.95|453.15|454.74|452.94|0
1638213810000|2021-11-29 19:23:30|454.95|453.15|455.16|453.36|455.16|453.36|454.95|453.15|0
1638213820000|2021-11-29 19:23:40|454.95|453.15|454.95|453.15|454.95|453.15|454.95|453.15|0
1638213830000|2021-11-29 19:23:50|454.74|452.94|454.74|452.94|454.74|452.94|454.74|452.94|0
1638213840000|2021-11-29 19:24:00|454.95|453.15|454.74|452.94|454.95|453.15|454.74|452.94|0
1638213850000|2021-11-29 19:24:10|454.52|452.72|453.89|452.09|454.52|452.72|453.89|452.09|0
1638213860000|2021-11-29 19:24:20|453.68|451.88|453.68|451.88|453.68|451.88|453.47|451.67|0
1638213870000|2021-11-29 19:24:30|453.47|451.67|453.47|451.67|453.47|451.67|453.47|451.67|0
1638213880000|2021-11-29 19:24:40|453.68|451.88|454.31|452.51|454.31|452.51|453.68|451.88|0
1638213890000|2021-11-29 19:24:50|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1638213900000|2021-11-29 19:25:00|454.31|452.51|454.73|452.93|454.73|452.93|454.31|452.51|0
1638213910000|2021-11-29 19:25:10|454.95|453.15|454.52|452.72|454.95|453.15|454.52|452.72|0
1638213920000|2021-11-29 19:25:20|454.73|452.93|454.73|452.93|454.95|453.15|454.73|452.93|0
1638213930000|2021-11-29 19:25:30|454.95|453.15|454.95|453.15|454.95|453.15|454.95|453.15|0
1638213940000|2021-11-29 19:25:40|454.73|452.93|454.94|453.14|454.95|453.15|454.73|452.93|0
1638213950000|2021-11-29 19:25:50|454.73|452.93|454.73|452.93|454.73|452.93|454.52|452.72|0
1638213960000|2021-11-29 19:26:00|454.31|452.51|454.31|452.51|454.41|452.61|454.31|452.51|0
1638213970000|2021-11-29 19:26:10|454.52|452.72|454.31|452.51|454.52|452.72|454.31|452.51|0
1638213980000|2021-11-29 19:26:20|454.52|452.72|454.1|452.3|454.52|452.72|454.1|452.3|0
1638213990000|2021-11-29 19:26:30|454.31|452.51|454.52|452.72|454.52|452.72|454.31|452.51|0
1638214000000|2021-11-29 19:26:40|454.31|452.51|454.52|452.72|454.52|452.72|454.31|452.51|0
1638214010000|2021-11-29 19:26:50|454.31|452.51|454.52|452.72|454.52|452.72|454.31|452.51|0
1638214020000|2021-11-29 19:27:00|454.73|452.93|454.94|453.14|454.94|453.14|454.73|452.93|0
1638214030000|2021-11-29 19:27:10|455.15|453.35|454.94|453.14|455.15|453.35|454.94|453.14|0
1638214040000|2021-11-29 19:27:20|454.73|452.93|454.52|452.72|454.73|452.93|454.52|452.72|0
1638214050000|2021-11-29 19:27:30|454.31|452.51|454.1|452.3|454.31|452.51|454.1|452.3|0
1638214060000|2021-11-29 19:27:40|454.31|452.51|454.31|452.51|454.31|452.51|454.1|452.3|0
1638214070000|2021-11-29 19:27:50|454.41|452.61|454.31|452.51|454.41|452.61|454.31|452.51|0
1638214080000|2021-11-29 19:28:00|454.52|452.72|454.52|452.72|454.52|452.72|454.52|452.72|0
1638214090000|2021-11-29 19:28:10|454.31|452.51|454.1|452.3|454.31|452.51|454.1|452.3|0
1638214100000|2021-11-29 19:28:20|453.89|452.09|453.89|452.09|454.1|452.3|453.89|452.09|0
1638214110000|2021-11-29 19:28:30|454.1|452.3|453.89|452.09|454.1|452.3|453.89|452.09|0
1638214120000|2021-11-29 19:28:40|453.68|451.88|453.89|452.09|453.89|452.09|453.68|451.88|0
1638214130000|2021-11-29 19:28:50|453.78|451.98|453.68|451.88|453.89|452.09|453.68|451.88|0
1638214140000|2021-11-29 19:29:00|453.89|452.09|453.47|451.67|453.89|452.09|453.47|451.67|0
1638214150000|2021-11-29 19:29:10|453.68|451.88|453.47|451.67|453.89|452.09|453.47|451.67|0
1638214160000|2021-11-29 19:29:20|453.26|451.46|453.68|451.88|453.68|451.88|453.26|451.46|0
1638214170000|2021-11-29 19:29:30|453.89|452.09|453.89|452.09|453.89|452.09|453.89|452.09|0
1638214180000|2021-11-29 19:29:40|453.78|451.98|453.89|452.09|453.89|452.09|453.78|451.98|0
1638214190000|2021-11-29 19:29:50|453.68|451.88|453.89|452.09|453.89|452.09|453.68|451.88|0
1638214200000|2021-11-29 19:30:00|454.1|452.3|453.89|452.09|454.1|452.3|453.89|452.09|0
1638214210000|2021-11-29 19:30:10|454.1|452.3|454.52|452.72|454.52|452.72|454.1|452.3|0
1638214220000|2021-11-29 19:30:20|454.73|452.93|454.31|452.51|454.73|452.93|454.31|452.51|0
1638214230000|2021-11-29 19:30:30|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1638214240000|2021-11-29 19:30:40|453.89|452.09|453.89|452.09|454.1|452.3|453.89|452.09|0
1638214250000|2021-11-29 19:30:50|453.68|451.88|453.04|451.24|453.68|451.88|453.04|451.24|0
1638214260000|2021-11-29 19:31:00|452.83|451.03|452.83|451.03|452.83|451.03|452.62|450.82|0
1638214270000|2021-11-29 19:31:10|453.04|451.24|452.83|451.03|453.47|451.67|452.62|450.82|0
1638214280000|2021-11-29 19:31:20|452.62|450.82|452.62|450.82|452.83|451.03|452.62|450.82|0
1638214290000|2021-11-29 19:31:30|452.51|450.71|451.99|450.19|452.51|450.71|451.99|450.19|0
1638214300000|2021-11-29 19:31:40|452.2|450.4|452.2|450.4|452.2|450.4|451.99|450.19|0
1638214310000|2021-11-29 19:31:50|451.99|450.19|452.2|450.4|452.2|450.4|451.99|450.19|0
1638214320000|2021-11-29 19:32:00|452.41|450.61|452.41|450.61|452.62|450.82|452.41|450.61|0
1638214330000|2021-11-29 19:32:10|452.2|450.4|452.83|451.03|452.83|451.03|452.2|450.4|0
1638214340000|2021-11-29 19:32:20|453.04|451.24|453.04|451.24|453.04|451.24|453.04|451.24|0
1638214350000|2021-11-29 19:32:30|452.83|451.03|452.83|451.03|452.83|451.03|452.83|451.03|0
1638214360000|2021-11-29 19:32:40|452.62|450.82|453.04|451.24|453.04|451.24|452.41|450.61|0
1638214370000|2021-11-29 19:32:50|453.25|451.45|453.25|451.45|453.46|451.66|453.25|451.45|0
1638214380000|2021-11-29 19:33:00|453.46|451.66|453.25|451.45|453.46|451.66|453.25|451.45|0
1638214390000|2021-11-29 19:33:10|453.46|451.66|453.67|451.87|453.67|451.87|453.46|451.66|0
1638214400000|2021-11-29 19:33:20|453.89|452.09|453.67|451.87|453.89|452.09|453.67|451.87|0
1638214410000|2021-11-29 19:33:30|453.89|452.09|453.67|451.87|453.89|452.09|453.67|451.87|0
1638214420000|2021-11-29 19:33:40|453.89|452.09|454.1|452.3|454.31|452.51|453.89|452.09|0
1638214430000|2021-11-29 19:33:50|453.88|452.08|453.88|452.08|453.88|452.08|453.88|452.08|0
1638214440000|2021-11-29 19:34:00|453.67|451.87|453.25|451.45|453.67|451.87|453.25|451.45|0
1638214450000|2021-11-29 19:34:10|453.04|451.24|453.25|451.45|453.25|451.45|453.04|451.24|0
1638214460000|2021-11-29 19:34:20|453.04|451.24|453.14|451.34|453.25|451.45|453.04|451.24|0
1638214470000|2021-11-29 19:34:30|453.25|451.45|453.67|451.87|453.67|451.87|453.04|451.24|0
1638214480000|2021-11-29 19:34:40|453.46|451.66|453.46|451.66|453.67|451.87|453.46|451.66|0
1638214490000|2021-11-29 19:34:50|453.25|451.45|453.25|451.45|453.35|451.55|453.25|451.45|0
1638214500000|2021-11-29 19:35:00|453.46|451.66|453.25|451.45|453.46|451.66|453.25|451.45|0
1638214510000|2021-11-29 19:35:10|452.83|451.03|452.83|451.03|452.83|451.03|452.83|451.03|0
1638214520000|2021-11-29 19:35:20|452.62|450.82|452.41|450.61|452.62|450.82|452.41|450.61|0
1638214540000|2021-11-29 19:35:40|452.2|450.4|452.2|450.4|452.3|450.5|452.2|450.4|0
1638214550000|2021-11-29 19:35:50|452.41|450.61|452.2|450.4|452.62|450.82|452.2|450.4|0
1638214560000|2021-11-29 19:36:00|451.78|449.98|451.36|449.56|451.99|450.19|451.36|449.56|0
1638214570000|2021-11-29 19:36:10|451.15|449.35|450.09|448.29|451.15|449.35|450.09|448.29|0
1638214580000|2021-11-29 19:36:20|450.3|448.5|451.15|449.35|451.15|449.35|450.3|448.5|0
1638214590000|2021-11-29 19:36:30|450.73|448.93|450.3|448.5|450.73|448.93|450.3|448.5|0
1638214600000|2021-11-29 19:36:40|450.51|448.71|450.72|448.92|450.72|448.92|450.3|448.5|0
1638214610000|2021-11-29 19:36:50|450.94|449.14|451.15|449.35|451.15|449.35|450.94|449.14|0
1638214620000|2021-11-29 19:37:00|451.36|449.56|450.93|449.13|451.36|449.56|450.93|449.13|0
1638214630000|2021-11-29 19:37:10|451.15|449.35|451.78|449.98|451.78|449.98|451.15|449.35|0
1638214640000|2021-11-29 19:37:20|451.99|450.19|451.99|450.19|451.99|450.19|451.78|449.98|0
1638214650000|2021-11-29 19:37:30|452.2|450.4|451.99|450.19|452.2|450.4|451.99|450.19|0
1638214660000|2021-11-29 19:37:40|451.78|449.98|451.57|449.77|451.78|449.98|451.57|449.77|0
1638214670000|2021-11-29 19:37:50|451.99|450.19|452.2|450.4|452.2|450.4|451.99|450.19|0
1638214680000|2021-11-29 19:38:00|451.99|450.19|451.78|449.98|451.99|450.19|451.78|449.98|0
1638214690000|2021-11-29 19:38:10|451.57|449.77|451.57|449.77|451.57|449.77|451.57|449.77|0
1638214700000|2021-11-29 19:38:20|451.78|449.98|451.35|449.55|451.78|449.98|451.35|449.55|0
1638214710000|2021-11-29 19:38:30|451.57|449.77|451.56|449.76|451.57|449.77|451.56|449.76|0
1638214720000|2021-11-29 19:38:40|451.35|449.55|451.78|449.98|451.78|449.98|451.35|449.55|0
1638214730000|2021-11-29 19:38:50|451.56|449.76|451.99|450.19|451.99|450.19|451.35|449.55|0
1638214740000|2021-11-29 19:39:00|451.78|449.98|451.35|449.55|451.78|449.98|451.35|449.55|0
1638214750000|2021-11-29 19:39:10|451.14|449.34|451.03|449.23|451.14|449.34|451.03|449.23|0
1638214760000|2021-11-29 19:39:20|451.35|449.55|451.14|449.34|451.35|449.55|450.93|449.13|0
1638214770000|2021-11-29 19:39:30|450.51|448.71|450.93|449.13|450.93|449.13|450.51|448.71|0
1638214790000|2021-11-29 19:39:50|451.14|449.34|451.14|449.34|451.14|449.34|450.93|449.13|0
1638214800000|2021-11-29 19:40:00|451.35|449.55|451.66|449.86|451.66|449.86|451.35|449.55|0
1638214810000|2021-11-29 19:40:10|451.56|449.76|452.2|450.4|452.2|450.4|451.56|449.76|0
1638214820000|2021-11-29 19:40:20|452.41|450.61|452.2|450.4|452.41|450.61|452.2|450.4|0
1638214830000|2021-11-29 19:40:30|452.41|450.61|452.62|450.82|452.62|450.82|452.41|450.61|0
1638214840000|2021-11-29 19:40:40|452.41|450.61|453.25|451.45|453.25|451.45|452.41|450.61|0
1638214850000|2021-11-29 19:40:50|453.04|451.24|453.04|451.24|453.25|451.45|453.04|451.24|0
1638214860000|2021-11-29 19:41:00|452.62|450.82|452.19|450.39|452.62|450.82|452.19|450.39|0
1638214870000|2021-11-29 19:41:10|452.41|450.61|452.62|450.82|452.62|450.82|452.41|450.61|0
1638214880000|2021-11-29 19:41:20|452.83|451.03|452.83|451.03|453.04|451.24|452.83|451.03|0
1638214890000|2021-11-29 19:41:30|452.62|450.82|452.62|450.82|452.62|450.82|452.62|450.82|0
1638214900000|2021-11-29 19:41:40|453.04|451.24|453.04|451.24|453.04|451.24|453.04|451.24|0
1638214910000|2021-11-29 19:41:50|453.25|451.45|453.25|451.45|453.25|451.45|453.04|451.24|0
1638214920000|2021-11-29 19:42:00|453.04|451.24|453.25|451.45|453.25|451.45|453.04|451.24|0
1638214930000|2021-11-29 19:42:10|453.46|451.66|453.46|451.66|453.46|451.66|453.46|451.66|0
1638214950000|2021-11-29 19:42:30|453.25|451.45|453.25|451.45|453.25|451.45|453.25|451.45|0
1638214960000|2021-11-29 19:42:40|453.35|451.55|453.04|451.24|453.46|451.66|453.04|451.24|0
1638214970000|2021-11-29 19:42:50|452.83|451.03|452.61|450.81|452.83|451.03|452.4|450.6|0
1638214980000|2021-11-29 19:43:00|452.4|450.6|452.4|450.6|452.4|450.6|452.4|450.6|0
1638214990000|2021-11-29 19:43:10|451.98|450.18|452.4|450.6|452.4|450.6|451.98|450.18|0
1638215000000|2021-11-29 19:43:20|452.61|450.81|452.4|450.6|452.61|450.81|452.4|450.6|0
1638215010000|2021-11-29 19:43:30|452.19|450.39|451.98|450.18|452.19|450.39|451.98|450.18|0
1638215020000|2021-11-29 19:43:40|451.77|449.97|451.98|450.18|451.98|450.18|451.77|449.97|0
1638215030000|2021-11-29 19:43:50|452.19|450.39|452.61|450.81|452.82|451.02|452.19|450.39|0
1638215040000|2021-11-29 19:44:00|452.82|451.02|452.82|451.02|452.82|451.02|452.71|450.91|0
1638215050000|2021-11-29 19:44:10|453.03|451.23|453.03|451.23|453.03|451.23|453.03|451.23|0
1638215060000|2021-11-29 19:44:20|453.25|451.45|453.25|451.45|453.46|451.66|453.25|451.45|0
1638215070000|2021-11-29 19:44:30|453.46|451.66|453.67|451.87|453.67|451.87|453.46|451.66|0
1638215080000|2021-11-29 19:44:40|453.46|451.66|453.24|451.44|453.46|451.66|453.24|451.44|0
1638215090000|2021-11-29 19:44:50|453.03|451.23|453.03|451.23|453.03|451.23|452.82|451.02|0
1638215100000|2021-11-29 19:45:00|453.24|451.44|453.24|451.44|453.46|451.66|453.24|451.44|0
1638215110000|2021-11-29 19:45:10|453.03|451.23|452.4|450.6|453.03|451.23|452.4|450.6|0
1638215120000|2021-11-29 19:45:20|452.82|451.02|452.61|450.81|452.82|451.02|452.61|450.81|0
1638215130000|2021-11-29 19:45:30|452.82|451.02|452.82|451.02|452.82|451.02|452.82|451.02|0
1638215140000|2021-11-29 19:45:40|452.61|450.81|453.45|451.65|453.45|451.65|452.61|450.81|0
1638215150000|2021-11-29 19:45:50|453.67|451.87|453.88|452.08|453.88|452.08|453.67|451.87|0
1638215160000|2021-11-29 19:46:00|453.67|451.87|453.24|451.44|453.67|451.87|453.24|451.44|0
1638215170000|2021-11-29 19:46:10|452.82|451.02|453.03|451.23|453.03|451.23|452.82|451.02|0
1638215180000|2021-11-29 19:46:20|453.24|451.44|453.67|451.87|453.88|452.08|453.24|451.44|0
1638215200000|2021-11-29 19:46:40|453.66|451.86|453.66|451.86|453.66|451.86|453.66|451.86|0
1638215210000|2021-11-29 19:46:50|453.88|452.08|453.45|451.65|453.88|452.08|453.24|451.44|0
1638215220000|2021-11-29 19:47:00|453.24|451.44|452.82|451.02|453.24|451.44|452.82|451.02|0
1638215230000|2021-11-29 19:47:10|453.03|451.23|453.03|451.23|453.03|451.23|453.03|451.23|0
1638215240000|2021-11-29 19:47:20|453.24|451.44|453.45|451.65|453.45|451.65|453.24|451.44|0
1638215250000|2021-11-29 19:47:30|452.82|451.02|452.82|451.02|453.03|451.23|452.82|451.02|0
1638215270000|2021-11-29 19:47:50|452.61|450.81|452.61|450.81|452.82|451.02|452.61|450.81|0
1638215280000|2021-11-29 19:48:00|452.4|450.6|452.4|450.6|452.4|450.6|452.4|450.6|0
1638215290000|2021-11-29 19:48:10|452.61|450.81|452.19|450.39|452.61|450.81|452.19|450.39|0
1638215300000|2021-11-29 19:48:20|452.4|450.6|452.19|450.39|452.4|450.6|452.19|450.39|0
1638215310000|2021-11-29 19:48:30|452.4|450.6|453.45|451.65|453.45|451.65|452.4|450.6|0
1638215320000|2021-11-29 19:48:40|453.66|451.86|453.66|451.86|453.66|451.86|453.66|451.86|0
1638215330000|2021-11-29 19:48:50|453.87|452.07|453.66|451.86|453.87|452.07|453.45|451.65|0
1638215340000|2021-11-29 19:49:00|453.87|452.07|454.08|452.28|454.08|452.28|453.66|451.86|0
1638215350000|2021-11-29 19:49:10|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1638215360000|2021-11-29 19:49:20|454.08|452.28|453.87|452.07|454.08|452.28|453.87|452.07|0
1638215370000|2021-11-29 19:49:30|454.08|452.28|453.45|451.65|454.08|452.28|453.24|451.44|0
1638215380000|2021-11-29 19:49:40|453.66|451.86|453.45|451.65|453.66|451.86|453.45|451.65|0
1638215390000|2021-11-29 19:49:50|453.03|451.23|452.82|451.02|453.03|451.23|452.82|451.02|0
1638215400000|2021-11-29 19:50:00|453.03|451.23|453.03|451.23|453.03|451.23|453.03|451.23|0
1638215410000|2021-11-29 19:50:10|453.45|451.65|453.87|452.07|453.87|452.07|453.45|451.65|0
1638215420000|2021-11-29 19:50:20|453.66|451.86|453.87|452.07|453.87|452.07|453.45|451.65|0
1638215430000|2021-11-29 19:50:30|454.08|452.28|454.08|452.28|454.08|452.28|454.08|452.28|0
1638215440000|2021-11-29 19:50:40|453.87|452.07|453.24|451.44|453.87|452.07|453.24|451.44|0
1638215450000|2021-11-29 19:50:50|453.45|451.65|453.45|451.65|453.45|451.65|453.45|451.65|0
1638215460000|2021-11-29 19:51:00|453.66|451.86|454.08|452.28|454.29|452.49|453.66|451.86|0
1638215470000|2021-11-29 19:51:10|454.51|452.71|454.5|452.7|454.51|452.71|454.5|452.7|0
1638215480000|2021-11-29 19:51:20|454.61|452.81|454.72|452.92|454.93|453.13|454.61|452.81|0
1638215490000|2021-11-29 19:51:30|454.5|452.7|454.5|452.7|454.5|452.7|454.5|452.7|0
1638215500000|2021-11-29 19:51:40|454.72|452.92|454.29|452.49|454.72|452.92|454.29|452.49|0
1638215510000|2021-11-29 19:51:50|454.5|452.7|454.93|453.13|454.93|453.13|454.5|452.7|0
1638215520000|2021-11-29 19:52:00|454.72|452.92|454.72|452.92|454.72|452.92|454.72|452.92|0
1638215530000|2021-11-29 19:52:10|454.93|453.13|454.93|453.13|454.93|453.13|454.93|453.13|0
1638215540000|2021-11-29 19:52:20|455.14|453.34|454.72|452.92|455.14|453.34|454.72|452.92|0
1638215550000|2021-11-29 19:52:30|454.71|452.91|454.93|453.13|454.93|453.13|454.71|452.91|0
1638215560000|2021-11-29 19:52:40|454.71|452.91|454.71|452.91|454.71|452.91|454.71|452.91|0
1638215570000|2021-11-29 19:52:50|454.5|452.7|454.71|452.91|454.71|452.91|454.5|452.7|0
1638215580000|2021-11-29 19:53:00|454.5|452.7|454.5|452.7|454.5|452.7|454.5|452.7|0
1638215590000|2021-11-29 19:53:10|454.29|452.49|453.87|452.07|454.29|452.49|453.66|451.86|0
1638215600000|2021-11-29 19:53:20|453.66|451.86|453.45|451.65|453.66|451.86|453.45|451.65|0
1638215610000|2021-11-29 19:53:30|453.24|451.44|453.55|451.75|453.55|451.75|453.24|451.44|0
1638215620000|2021-11-29 19:53:40|453.66|451.86|453.87|452.07|453.87|452.07|453.66|451.86|0
1638215630000|2021-11-29 19:53:50|453.66|451.86|453.66|451.86|453.66|451.86|453.66|451.86|0
1638215640000|2021-11-29 19:54:00|453.87|452.07|453.66|451.86|453.87|452.07|453.66|451.86|0
1638215650000|2021-11-29 19:54:10|453.87|452.07|454.08|452.28|454.29|452.49|453.87|452.07|0
1638215660000|2021-11-29 19:54:20|454.18|452.38|452.08|450.28|454.18|452.38|451.34|449.54|0
1638215670000|2021-11-29 19:54:30|452.18|450.38|451.97|450.17|452.18|450.38|451.76|449.96|0
1638215680000|2021-11-29 19:54:40|451.76|449.96|451.97|450.17|451.97|450.17|451.76|449.96|0
1638215690000|2021-11-29 19:54:50|451.55|449.75|451.13|449.33|451.55|449.75|451.13|449.33|0
1638215700000|2021-11-29 19:55:00|451.55|449.75|451.13|449.33|451.55|449.75|451.13|449.33|0
1638215710000|2021-11-29 19:55:10|451.76|449.96|452.39|450.59|452.39|450.59|451.76|449.96|0
1638215720000|2021-11-29 19:55:20|452.18|450.38|451.76|449.96|452.18|450.38|451.76|449.96|0
1638215730000|2021-11-29 19:55:30|452.18|450.38|451.97|450.17|452.39|450.59|451.97|450.17|0
1638215740000|2021-11-29 19:55:40|451.76|449.96|451.55|449.75|451.76|449.96|451.55|449.75|0
1638215750000|2021-11-29 19:55:50|451.97|450.17|451.76|449.96|451.97|450.17|451.76|449.96|0
1638215760000|2021-11-29 19:56:00|452.18|450.38|452.18|450.38|452.18|450.38|452.18|450.38|0
1638215770000|2021-11-29 19:56:10|451.97|450.17|451.97|450.17|452.18|450.38|451.97|450.17|0
1638215780000|2021-11-29 19:56:20|452.39|450.59|451.97|450.17|452.39|450.59|451.97|450.17|0
1638215790000|2021-11-29 19:56:30|451.76|449.96|451.97|450.17|451.97|450.17|451.76|449.96|0
1638215810000|2021-11-29 19:56:50|451.76|449.96|451.55|449.75|451.97|450.17|451.55|449.75|0
1638215820000|2021-11-29 19:57:00|451.76|449.96|451.76|449.96|451.76|449.96|451.55|449.75|0
1638215830000|2021-11-29 19:57:10|451.55|449.75|451.13|449.33|451.55|449.75|451.13|449.33|0
1638215840000|2021-11-29 19:57:20|450.92|449.12|450.71|448.91|451.13|449.33|450.71|448.91|0
1638215850000|2021-11-29 19:57:30|450.92|449.12|450.92|449.12|450.92|449.12|450.71|448.91|0
1638215860000|2021-11-29 19:57:40|451.13|449.33|450.92|449.12|451.13|449.33|450.92|449.12|0
1638215870000|2021-11-29 19:57:50|450.71|448.91|451.13|449.33|451.13|449.33|450.71|448.91|0
1638215880000|2021-11-29 19:58:00|450.92|449.12|450.71|448.91|450.92|449.12|450.71|448.91|0
1638215890000|2021-11-29 19:58:10|450.92|449.12|451.34|449.54|451.34|449.54|450.92|449.12|0
1638215900000|2021-11-29 19:58:20|451.13|449.33|451.13|449.33|451.34|449.54|451.13|449.33|0
1638215910000|2021-11-29 19:58:30|450.92|449.12|451.13|449.33|451.13|449.33|450.92|449.12|0
1638215920000|2021-11-29 19:58:40|451.34|449.54|451.13|449.33|451.34|449.54|451.13|449.33|0
1638215930000|2021-11-29 19:58:50|450.92|449.12|451.13|449.33|451.13|449.33|450.92|449.12|0
1638215940000|2021-11-29 19:59:00|450.92|449.12|451.13|449.33|451.13|449.33|450.92|449.12|0
1638215950000|2021-11-29 19:59:10|451.34|449.54|451.34|449.54|451.34|449.54|451.34|449.54|0
1638215960000|2021-11-29 19:59:20|451.55|449.75|451.55|449.75|451.55|449.75|451.34|449.54|0
1638215980000|2021-11-29 19:59:40|451.76|449.96|452.39|450.59|452.39|450.59|451.76|449.96|0
1638215990000|2021-11-29 19:59:50|452.18|450.38|452.39|450.59|452.39|450.59|452.18|450.38|0
1638216000000|2021-11-29 20:00:00|452.18|450.38|453.02|451.22|453.02|451.22|452.18|450.38|0
1638216010000|2021-11-29 20:00:10|453.12|451.32|453.23|451.43|453.23|451.43|453.02|451.22|0
1638216020000|2021-11-29 20:00:20|453.02|451.22|453.66|451.86|453.66|451.86|453.02|451.22|0
1638216030000|2021-11-29 20:00:30|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1638216040000|2021-11-29 20:00:40|453.65|451.85|453.87|452.07|453.87|452.07|453.65|451.85|0
1638216050000|2021-11-29 20:00:50|453.65|451.85|453.87|452.07|453.87|452.07|453.65|451.85|0
1638216060000|2021-11-29 20:01:00|453.65|451.85|453.02|451.22|453.65|451.85|453.02|451.22|0
1638216070000|2021-11-29 20:01:10|452.81|451.01|453.02|451.22|453.02|451.22|452.81|451.01|0
1638216080000|2021-11-29 20:01:20|452.81|451.01|452.7|450.9|452.81|451.01|452.7|450.9|0
1638216090000|2021-11-29 20:01:30|452.6|450.8|452.6|450.8|452.6|450.8|452.6|450.8|0
1638216100000|2021-11-29 20:01:40|452.81|451.01|452.6|450.8|452.81|451.01|452.6|450.8|0
1638216110000|2021-11-29 20:01:50|452.39|450.59|452.39|450.59|452.6|450.8|452.39|450.59|0
1638216120000|2021-11-29 20:02:00|452.18|450.38|453.02|451.22|453.02|451.22|452.18|450.38|0
1638216130000|2021-11-29 20:02:10|452.81|451.01|453.02|451.22|453.02|451.22|452.81|451.01|0
1638216140000|2021-11-29 20:02:20|453.23|451.43|453.23|451.43|453.23|451.43|453.23|451.43|0
1638216160000|2021-11-29 20:02:40|453.02|451.22|452.81|451.01|453.02|451.22|452.81|451.01|0
1638216170000|2021-11-29 20:02:50|453.02|451.22|453.23|451.43|453.23|451.43|453.02|451.22|0
1638216180000|2021-11-29 20:03:00|453.44|451.64|453.02|451.22|453.44|451.64|453.02|451.22|0
1638216190000|2021-11-29 20:03:10|452.81|451.01|452.81|451.01|453.02|451.22|452.81|451.01|0
1638216200000|2021-11-29 20:03:20|452.6|450.8|452.81|451.01|452.81|451.01|452.6|450.8|0
1638216220000|2021-11-29 20:03:40|452.6|450.8|452.6|450.8|452.81|451.01|452.6|450.8|0
1638216230000|2021-11-29 20:03:50|452.39|450.59|452.6|450.8|452.6|450.8|452.39|450.59|0
1638216240000|2021-11-29 20:04:00|452.39|450.59|453.23|451.43|453.33|451.53|452.39|450.59|0
1638216250000|2021-11-29 20:04:10|453.02|451.22|453.02|451.22|453.02|451.22|453.02|451.22|0
1638216260000|2021-11-29 20:04:20|452.81|451.01|452.81|451.01|452.81|451.01|452.81|451.01|0
1638216270000|2021-11-29 20:04:30|453.02|451.22|452.39|450.59|453.02|451.22|452.39|450.59|0
1638216280000|2021-11-29 20:04:40|452.6|450.8|452.18|450.38|452.6|450.8|452.18|450.38|0
1638216290000|2021-11-29 20:04:50|452.39|450.59|452.18|450.38|452.39|450.59|452.18|450.38|0
1638216300000|2021-11-29 20:05:00|452.39|450.59|452.39|450.59|452.6|450.8|452.39|450.59|0
1638216310000|2021-11-29 20:05:10|452.18|450.38|452.39|450.59|452.6|450.8|452.18|450.38|0
1638216320000|2021-11-29 20:05:20|452.18|450.38|452.18|450.38|452.39|450.59|452.18|450.38|0
1638216330000|2021-11-29 20:05:30|452.39|450.59|451.97|450.17|452.39|450.59|451.76|449.96|0
1638216340000|2021-11-29 20:05:40|451.34|449.54|450.91|449.11|451.34|449.54|450.91|449.11|0
1638216350000|2021-11-29 20:05:50|451.12|449.32|450.7|448.9|451.12|449.32|450.7|448.9|0
1638216420000|2021-11-29 20:07:00|450.91|449.11|450.91|449.11|451.12|449.32|450.91|449.11|0
1638216430000|2021-11-29 20:07:10|451.33|449.53|451.12|449.32|451.33|449.53|451.12|449.32|0
1638216440000|2021-11-29 20:07:20|450.7|448.9|450.49|448.69|450.7|448.9|450.28|448.48|0
1638216450000|2021-11-29 20:07:30|450.7|448.9|451.33|449.53|451.54|449.74|450.7|448.9|0
1638216460000|2021-11-29 20:07:40|451.54|449.74|451.12|449.32|451.54|449.74|451.12|449.32|0
1638216470000|2021-11-29 20:07:50|450.91|449.11|451.54|449.74|451.54|449.74|450.91|449.11|0
1638216480000|2021-11-29 20:08:00|451.75|449.95|451.96|450.16|451.96|450.16|451.75|449.95|0
1638216490000|2021-11-29 20:08:10|452.18|450.38|453.02|451.22|453.02|451.22|452.18|450.38|0
1638216500000|2021-11-29 20:08:20|452.81|451.01|453.02|451.22|453.02|451.22|452.81|451.01|0
1638216510000|2021-11-29 20:08:30|452.81|451.01|452.6|450.8|453.02|451.22|452.6|450.8|0
1638216520000|2021-11-29 20:08:40|452.81|451.01|452.6|450.8|452.81|451.01|452.6|450.8|0
1638216530000|2021-11-29 20:08:50|452.81|451.01|452.81|451.01|452.81|451.01|452.81|451.01|0
1638216540000|2021-11-29 20:09:00|453.02|451.22|452.81|451.01|453.02|451.22|452.81|451.01|0
1638216550000|2021-11-29 20:09:10|453.02|451.22|453.54|451.74|453.86|452.06|453.02|451.22|0
1638216560000|2021-11-29 20:09:20|453.44|451.64|453.65|451.85|453.86|452.06|453.44|451.64|0
1638216570000|2021-11-29 20:09:30|453.44|451.64|453.23|451.43|453.65|451.85|453.23|451.43|0
1638216580000|2021-11-29 20:09:40|453.86|452.06|453.65|451.85|453.86|452.06|453.65|451.85|0
1638216590000|2021-11-29 20:09:50|453.86|452.06|453.44|451.64|453.86|452.06|453.44|451.64|0
1638216600000|2021-11-29 20:10:00|453.65|451.85|453.23|451.43|453.65|451.85|453.23|451.43|0
1638216610000|2021-11-29 20:10:10|453.44|451.64|453.44|451.64|453.65|451.85|453.44|451.64|0
1638216620000|2021-11-29 20:10:20|452.81|451.01|452.81|451.01|452.81|451.01|452.59|450.79|0
1638216630000|2021-11-29 20:10:30|453.12|451.32|453.02|451.22|453.12|451.32|452.81|451.01|0
1638216640000|2021-11-29 20:10:40|453.23|451.43|453.86|452.06|453.86|452.06|453.23|451.43|0
1638216650000|2021-11-29 20:10:50|454.07|452.27|454.28|452.48|454.28|452.48|454.07|452.27|0
1638216660000|2021-11-29 20:11:00|454.07|452.27|454.07|452.27|454.07|452.27|454.07|452.27|0
1638216670000|2021-11-29 20:11:10|454.28|452.48|453.44|451.64|454.28|452.48|453.44|451.64|0
1638216680000|2021-11-29 20:11:20|453.23|451.43|453.86|452.06|453.86|452.06|453.23|451.43|0
1638216690000|2021-11-29 20:11:30|453.65|451.85|453.65|451.85|454.07|452.27|453.65|451.85|0
1638216700000|2021-11-29 20:11:40|453.44|451.64|453.01|451.21|453.65|451.85|453.01|451.21|0
1638216710000|2021-11-29 20:11:50|453.23|451.43|453.01|451.21|453.23|451.43|453.01|451.21|0
1638216720000|2021-11-29 20:12:00|453.23|451.43|453.44|451.64|453.44|451.64|453.01|451.21|0
1638216730000|2021-11-29 20:12:10|453.65|451.85|453.65|451.85|453.65|451.85|453.65|451.85|0
1638216740000|2021-11-29 20:12:20|453.86|452.06|453.65|451.85|453.86|452.06|453.44|451.64|0
1638216750000|2021-11-29 20:12:30|453.86|452.06|453.86|452.06|453.86|452.06|453.86|452.06|0
1638216760000|2021-11-29 20:12:40|453.65|451.85|453.44|451.64|453.65|451.85|453.44|451.64|0
1638216770000|2021-11-29 20:12:50|453.65|451.85|454.07|452.27|454.07|452.27|453.65|451.85|0
1638216780000|2021-11-29 20:13:00|454.28|452.48|454.28|452.48|454.28|452.48|454.28|452.48|0
1638216790000|2021-11-29 20:13:10|454.7|452.9|455.33|453.53|455.33|453.53|454.7|452.9|0
1638216800000|2021-11-29 20:13:20|455.12|453.32|454.7|452.9|455.12|453.32|454.7|452.9|0
1638216810000|2021-11-29 20:13:30|454.91|453.11|455.12|453.32|455.12|453.32|454.91|453.11|0
1638216820000|2021-11-29 20:13:40|454.7|452.9|454.91|453.11|454.91|453.11|454.7|452.9|0
1638216830000|2021-11-29 20:13:50|455.12|453.32|455.33|453.53|455.33|453.53|454.91|453.11|0
1638216840000|2021-11-29 20:14:00|455.12|453.32|455.01|453.21|455.33|453.53|454.7|452.9|0
1638216850000|2021-11-29 20:14:10|455.12|453.32|455.54|453.74|455.54|453.74|455.12|453.32|0
1638216860000|2021-11-29 20:14:20|455.75|453.95|455.54|453.74|455.75|453.95|455.54|453.74|0
1638216870000|2021-11-29 20:14:30|455.75|453.95|455.54|453.74|455.75|453.95|455.54|453.74|0
1638216880000|2021-11-29 20:14:40|455.33|453.53|455.75|453.95|455.75|453.95|455.33|453.53|0
1638216890000|2021-11-29 20:14:50|455.33|453.53|455.75|453.95|455.75|453.95|455.33|453.53|0
1638216900000|2021-11-29 20:15:00|455.54|453.74|456.18|454.38|456.18|454.38|455.54|453.74|0
1638216910000|2021-11-29 20:15:10|455.96|454.16|456.6|454.8|456.6|454.8|455.96|454.16|0
1638216920000|2021-11-29 20:15:20|456.81|455.01|457.23|455.43|457.23|455.43|456.81|455.01|0
1638216930000|2021-11-29 20:15:30|457.33|455.53|457.23|455.43|457.44|455.64|457.23|455.43|0
1638216940000|2021-11-29 20:15:40|457.65|455.85|457.54|455.74|457.65|455.85|457.44|455.64|0
1638216950000|2021-11-29 20:15:50|457.44|455.64|457.23|455.43|457.44|455.64|457.23|455.43|0
1638216960000|2021-11-29 20:16:00|457.65|455.85|457.44|455.64|457.65|455.85|457.44|455.64|0
1638216970000|2021-11-29 20:16:10|457.65|455.85|457.65|455.85|457.65|455.85|457.44|455.64|0
1638216980000|2021-11-29 20:16:20|457.44|455.64|457.02|455.22|457.44|455.64|457.02|455.22|0
1638216990000|2021-11-29 20:16:30|456.81|455.01|456.39|454.59|456.91|455.11|456.39|454.59|0
1638217000000|2021-11-29 20:16:40|456.18|454.38|456.17|454.37|456.18|454.38|455.96|454.16|0
1638217010000|2021-11-29 20:16:50|456.6|454.8|456.6|454.8|456.6|454.8|456.6|454.8|0
1638217020000|2021-11-29 20:17:00|456.39|454.59|456.6|454.8|456.6|454.8|456.39|454.59|0
1638217030000|2021-11-29 20:17:10|456.17|454.37|456.17|454.37|456.39|454.59|455.96|454.16|0
1638217040000|2021-11-29 20:17:20|455.96|454.16|455.75|453.95|455.96|454.16|455.75|453.95|0
1638217050000|2021-11-29 20:17:30|456.17|454.37|456.17|454.37|456.17|454.37|456.17|454.37|0
1638217060000|2021-11-29 20:17:40|455.96|454.16|456.17|454.37|456.17|454.37|455.96|454.16|0
1638217070000|2021-11-29 20:17:50|456.39|454.59|455.96|454.16|456.39|454.59|455.96|454.16|0
1638217080000|2021-11-29 20:18:00|456.17|454.37|456.39|454.59|456.39|454.59|456.17|454.37|0
1638217090000|2021-11-29 20:18:10|456.17|454.37|456.17|454.37|456.17|454.37|455.96|454.16|0
1638217100000|2021-11-29 20:18:20|456.38|454.58|456.38|454.58|456.38|454.58|456.38|454.58|0
1638217110000|2021-11-29 20:18:30|456.17|454.37|456.17|454.37|456.17|454.37|456.17|454.37|0
1638217120000|2021-11-29 20:18:40|455.96|454.16|456.17|454.37|456.38|454.58|455.96|454.16|0
1638217130000|2021-11-29 20:18:50|455.33|453.53|455.33|453.53|455.33|453.53|455.12|453.32|0
1638217140000|2021-11-29 20:19:00|455.12|453.32|454.49|452.69|455.12|453.32|454.49|452.69|0
1638217150000|2021-11-29 20:19:10|454.27|452.47|454.27|452.47|454.49|452.69|454.27|452.47|0
1638217160000|2021-11-29 20:19:20|454.06|452.26|454.27|452.47|454.27|452.47|454.06|452.26|0
1638217170000|2021-11-29 20:19:30|454.48|452.68|454.48|452.68|454.48|452.68|454.48|452.68|0
1638217180000|2021-11-29 20:19:40|454.7|452.9|455.33|453.53|455.33|453.53|454.7|452.9|0
1638217190000|2021-11-29 20:19:50|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1638217200000|2021-11-29 20:20:00|455.43|453.63|455.33|453.53|455.54|453.74|455.33|453.53|0
1638217210000|2021-11-29 20:20:10|455.54|453.74|455.33|453.53|455.54|453.74|455.33|453.53|0
1638217220000|2021-11-29 20:20:20|454.91|453.11|453.64|451.84|454.91|453.11|453.64|451.84|0
1638217230000|2021-11-29 20:20:30|453.85|452.05|453.85|452.05|453.85|452.05|453.85|452.05|0
1638217240000|2021-11-29 20:20:40|454.06|452.26|454.06|452.26|454.27|452.47|454.06|452.26|0
1638217250000|2021-11-29 20:20:50|453.64|451.84|454.06|452.26|454.06|452.26|453.64|451.84|0
1638217260000|2021-11-29 20:21:00|454.48|452.68|454.69|452.89|454.69|452.89|454.48|452.68|0
1638217270000|2021-11-29 20:21:10|454.91|453.11|455.33|453.53|455.33|453.53|454.91|453.11|0
1638217280000|2021-11-29 20:21:20|455.12|453.32|455.12|453.32|455.12|453.32|455.12|453.32|0
1638217290000|2021-11-29 20:21:30|455.33|453.53|455.12|453.32|455.33|453.53|454.91|453.11|0
1638217300000|2021-11-29 20:21:40|454.91|453.11|454.91|453.11|455.01|453.21|454.69|452.89|0
1638217310000|2021-11-29 20:21:50|455.33|453.53|454.9|453.1|455.33|453.53|454.69|452.89|0
1638217320000|2021-11-29 20:22:00|455.12|453.32|455.12|453.32|455.33|453.53|455.12|453.32|0
1638217330000|2021-11-29 20:22:10|454.9|453.1|455.12|453.32|455.12|453.32|454.9|453.1|0
1638217340000|2021-11-29 20:22:20|454.69|452.89|454.69|452.89|454.79|452.99|454.69|452.89|0
1638217350000|2021-11-29 20:22:30|454.27|452.47|454.06|452.26|454.27|452.47|454.06|452.26|0
1638217360000|2021-11-29 20:22:40|454.27|452.47|453.85|452.05|454.27|452.47|453.85|452.05|0
1638217370000|2021-11-29 20:22:50|454.06|452.26|454.06|452.26|454.27|452.47|454.06|452.26|0
1638217380000|2021-11-29 20:23:00|453.85|452.05|453.64|451.84|453.85|452.05|453.64|451.84|0
1638217390000|2021-11-29 20:23:10|453.85|452.05|453.43|451.63|453.85|452.05|453.43|451.63|0
1638217400000|2021-11-29 20:23:20|453.22|451.42|453.22|451.42|453.22|451.42|452.8|451|0
1638217410000|2021-11-29 20:23:30|453.43|451.63|453.43|451.63|453.43|451.63|453.22|451.42|0
1638217420000|2021-11-29 20:23:40|453.22|451.42|453.43|451.63|453.43|451.63|453.22|451.42|0
1638217430000|2021-11-29 20:23:50|453.22|451.42|453.43|451.63|453.43|451.63|453.22|451.42|0
1638217440000|2021-11-29 20:24:00|452.8|451|452.58|450.78|452.8|451|452.37|450.57|0
1638217450000|2021-11-29 20:24:10|452.8|451|452.16|450.36|452.8|451|452.16|450.36|0
1638217460000|2021-11-29 20:24:20|452.37|450.57|452.16|450.36|452.37|450.57|452.16|450.36|0
1638217470000|2021-11-29 20:24:30|452.26|450.46|452.8|451|452.8|451|452.26|450.46|0
1638217480000|2021-11-29 20:24:40|453.01|451.21|453.11|451.31|453.11|451.31|452.8|451|0
1638217490000|2021-11-29 20:24:50|453.01|451.21|453.43|451.63|453.43|451.63|453.01|451.21|0
1638217500000|2021-11-29 20:25:00|453.01|451.21|453.64|451.84|453.64|451.84|453.01|451.21|0
1638217510000|2021-11-29 20:25:10|453.85|452.05|453.64|451.84|453.85|452.05|453.64|451.84|0
1638217520000|2021-11-29 20:25:20|453.43|451.63|454.06|452.26|454.06|452.26|453.43|451.63|0
1638217530000|2021-11-29 20:25:30|453.64|451.84|453.22|451.42|453.64|451.84|453.22|451.42|0
1638217540000|2021-11-29 20:25:40|453.43|451.63|453.85|452.05|454.27|452.47|453.43|451.63|0
1638217550000|2021-11-29 20:25:50|454.06|452.26|453.85|452.05|454.06|452.26|453.85|452.05|0
1638217560000|2021-11-29 20:26:00|453.43|451.63|453.64|451.84|453.64|451.84|453.43|451.63|0
1638217570000|2021-11-29 20:26:10|453.22|451.42|453|451.2|453.22|451.42|453|451.2|0
1638217580000|2021-11-29 20:26:20|452.79|450.99|453|451.2|453|451.2|452.79|450.99|0
1638217590000|2021-11-29 20:26:30|453.22|451.42|453.22|451.42|453.22|451.42|453.22|451.42|0
1638217600000|2021-11-29 20:26:40|453.21|451.41|453.43|451.63|453.43|451.63|453.21|451.41|0
1638217610000|2021-11-29 20:26:50|453.64|451.84|452.68|450.88|453.64|451.84|452.68|450.88|0
1638217620000|2021-11-29 20:27:00|452.58|450.78|452.37|450.57|452.58|450.78|452.37|450.57|0
1638217630000|2021-11-29 20:27:10|453|451.2|452.79|450.99|453|451.2|452.79|450.99|0
1638217640000|2021-11-29 20:27:20|453|451.2|453.43|451.63|453.43|451.63|453|451.2|0
1638217650000|2021-11-29 20:27:30|453.21|451.41|453|451.2|453.21|451.41|453|451.2|0
1638217660000|2021-11-29 20:27:40|453.21|451.41|453.42|451.62|453.42|451.62|453.21|451.41|0
1638217670000|2021-11-29 20:27:50|453.21|451.41|453.21|451.41|453.21|451.41|453.21|451.41|0
1638217680000|2021-11-29 20:28:00|453.42|451.62|453.42|451.62|453.42|451.62|453.21|451.41|0
1638217690000|2021-11-29 20:28:10|453.64|451.84|453.42|451.62|453.64|451.84|453.42|451.62|0
1638217700000|2021-11-29 20:28:20|453.21|451.41|453.21|451.41|453.21|451.41|453.21|451.41|0
1638217710000|2021-11-29 20:28:30|453.42|451.62|454.27|452.47|454.27|452.47|453.42|451.62|0
1638217720000|2021-11-29 20:28:40|454.06|452.26|454.48|452.68|454.48|452.68|454.06|452.26|0
1638217730000|2021-11-29 20:28:50|454.06|452.26|453.85|452.05|454.06|452.26|453.85|452.05|0
1638217740000|2021-11-29 20:29:00|453.42|451.62|453.85|452.05|454.06|452.26|453.42|451.62|0
1638217750000|2021-11-29 20:29:10|453.63|451.83|453.63|451.83|453.63|451.83|453.63|451.83|0
1638217760000|2021-11-29 20:29:20|453.42|451.62|453.42|451.62|453.42|451.62|453.21|451.41|0
1638217770000|2021-11-29 20:29:30|453.21|451.41|453.42|451.62|453.42|451.62|453|451.2|0
1638217780000|2021-11-29 20:29:40|453.21|451.41|453|451.2|453.21|451.41|453|451.2|0
1638217790000|2021-11-29 20:29:50|453.21|451.41|453|451.2|453.63|451.83|453|451.2|0
1638217800000|2021-11-29 20:30:00|452.79|450.99|452.58|450.78|452.79|450.99|452.16|450.36|0
1638217810000|2021-11-29 20:30:10|452.16|450.36|451.95|450.15|452.37|450.57|451.95|450.15|0
1638217820000|2021-11-29 20:30:20|452.16|450.36|452.37|450.57|452.37|450.57|451.95|450.15|0
1638217830000|2021-11-29 20:30:30|452.58|450.78|452.37|450.57|452.58|450.78|452.37|450.57|0
1638217840000|2021-11-29 20:30:40|452.58|450.78|451.74|449.94|452.58|450.78|451.53|449.73|0
1638217850000|2021-11-29 20:30:50|451.95|450.15|451.74|449.94|452.16|450.36|451.74|449.94|0
1638217860000|2021-11-29 20:31:00|451.95|450.15|451.11|449.31|451.95|450.15|451.11|449.31|0
1638217870000|2021-11-29 20:31:10|451.32|449.52|451.74|449.94|451.74|449.94|451.32|449.52|0
1638217880000|2021-11-29 20:31:20|451.95|450.15|451.74|449.94|451.95|450.15|451.74|449.94|0
1638217890000|2021-11-29 20:31:30|451.53|449.73|451.32|449.52|451.53|449.73|451.32|449.52|0
1638217900000|2021-11-29 20:31:40|451.74|449.94|451.74|449.94|451.74|449.94|451.74|449.94|0
1638217910000|2021-11-29 20:31:50|451.95|450.15|451.53|449.73|451.95|450.15|451.32|449.52|0
1638217920000|2021-11-29 20:32:00|451.74|449.94|451.53|449.73|451.74|449.94|451.53|449.73|0
1638217930000|2021-11-29 20:32:10|451.95|450.15|452.16|450.36|452.16|450.36|451.95|450.15|0
1638217940000|2021-11-29 20:32:20|451.95|450.15|451.32|449.52|451.95|450.15|451.32|449.52|0
1638217950000|2021-11-29 20:32:30|451.11|449.31|451.32|449.52|451.53|449.73|451.11|449.31|0
1638217960000|2021-11-29 20:32:40|451.74|449.94|451.53|449.73|451.74|449.94|451.32|449.52|0
1638217970000|2021-11-29 20:32:50|451.74|449.94|451.63|449.83|451.95|450.15|451.63|449.83|0
1638217980000|2021-11-29 20:33:00|451.74|449.94|451.53|449.73|451.74|449.94|451.53|449.73|0
1638217990000|2021-11-29 20:33:10|451.32|449.52|451.53|449.73|451.74|449.94|451.32|449.52|0
1638218000000|2021-11-29 20:33:20|451.95|450.15|452.58|450.78|452.58|450.78|451.95|450.15|0
1638218010000|2021-11-29 20:33:30|452.79|450.99|453|451.2|453|451.2|452.37|450.57|0
1638218020000|2021-11-29 20:33:40|452.79|450.99|452.37|450.57|453|451.2|452.37|450.57|0
1638218030000|2021-11-29 20:33:50|453|451.2|453.42|451.62|453.42|451.62|453|451.2|0
1638218040000|2021-11-29 20:34:00|453.21|451.41|453.63|451.83|453.63|451.83|453.21|451.41|0
1638218050000|2021-11-29 20:34:10|453.84|452.04|453.63|451.83|454.05|452.25|453.63|451.83|0
1638218060000|2021-11-29 20:34:20|453.84|452.04|454.05|452.25|454.05|452.25|453.84|452.04|0
1638218080000|2021-11-29 20:34:40|454.26|452.46|454.47|452.67|454.47|452.67|454.26|452.46|0
1638218090000|2021-11-29 20:34:50|454.26|452.46|454.47|452.67|454.47|452.67|454.26|452.46|0
1638218100000|2021-11-29 20:35:00|454.26|452.46|454.05|452.25|454.26|452.46|454.05|452.25|0
1638218110000|2021-11-29 20:35:10|454.26|452.46|454.68|452.88|454.68|452.88|454.26|452.46|0
1638218120000|2021-11-29 20:35:20|454.26|452.46|454.05|452.25|454.26|452.46|454.05|452.25|0
1638218130000|2021-11-29 20:35:30|454.26|452.46|454.26|452.46|454.26|452.46|454.26|452.46|0
1638218140000|2021-11-29 20:35:40|454.05|452.25|453.63|451.83|454.05|452.25|453.63|451.83|0
1638218150000|2021-11-29 20:35:50|454.05|452.25|454.05|452.25|454.05|452.25|454.05|452.25|0
1638218160000|2021-11-29 20:36:00|454.26|452.46|453.84|452.04|454.26|452.46|453.63|451.83|0
1638218170000|2021-11-29 20:36:10|453.42|451.62|453|451.2|453.42|451.62|452.79|450.99|0
1638218180000|2021-11-29 20:36:20|453.21|451.41|453|451.2|453.21|451.41|452.79|450.99|0
1638218190000|2021-11-29 20:36:30|453.21|451.41|452.79|450.99|453.21|451.41|452.79|450.99|0
1638218200000|2021-11-29 20:36:40|453|451.2|452.58|450.78|453|451.2|452.58|450.78|0
1638218210000|2021-11-29 20:36:50|452.79|450.99|453|451.2|453|451.2|452.79|450.99|0
1638218220000|2021-11-29 20:37:00|452.79|450.99|452.36|450.56|452.79|450.99|452.15|450.35|0
1638218230000|2021-11-29 20:37:10|452.58|450.78|453|451.2|453|451.2|452.58|450.78|0
1638218240000|2021-11-29 20:37:20|452.79|450.99|452.58|450.78|452.79|450.99|452.58|450.78|0
1638218250000|2021-11-29 20:37:30|452.15|450.35|452.58|450.78|452.58|450.78|452.15|450.35|0
1638218260000|2021-11-29 20:37:40|452.79|450.99|453.42|451.62|453.42|451.62|452.79|450.99|0
1638218270000|2021-11-29 20:37:50|453.63|451.83|453.63|451.83|453.63|451.83|453.42|451.62|0
1638218280000|2021-11-29 20:38:00|453.42|451.62|453.42|451.62|453.42|451.62|453.21|451.41|0
1638218290000|2021-11-29 20:38:10|453.21|451.41|452.79|450.99|453.21|451.41|452.79|450.99|0
1638218300000|2021-11-29 20:38:20|452.36|450.56|452.79|450.99|452.79|450.99|452.36|450.56|0
1638218310000|2021-11-29 20:38:30|453|451.2|453|451.2|453|451.2|452.79|450.99|0
1638218320000|2021-11-29 20:38:40|452.78|450.98|453|451.2|453|451.2|452.78|450.98|0
1638218330000|2021-11-29 20:38:50|452.78|450.98|453.42|451.62|453.42|451.62|452.78|450.98|0
1638218340000|2021-11-29 20:39:00|453.21|451.41|452.57|450.77|453.21|451.41|452.57|450.77|0
1638218350000|2021-11-29 20:39:10|452.15|450.35|452.15|450.35|452.15|450.35|451.73|449.93|0
1638218360000|2021-11-29 20:39:20|452.36|450.56|452.57|450.77|452.57|450.77|452.36|450.56|0
1638218370000|2021-11-29 20:39:30|453.21|451.41|453|451.2|453.21|451.41|453|451.2|0
1638218380000|2021-11-29 20:39:40|453.42|451.62|453.42|451.62|453.63|451.83|453.42|451.62|0
1638218390000|2021-11-29 20:39:50|453.21|451.41|453|451.2|453.21|451.41|452.79|450.99|0
1638218400000|2021-11-29 20:40:00|453.21|451.41|453|451.2|453.21|451.41|453|451.2|0
1638218410000|2021-11-29 20:40:10|452.79|450.99|452.37|450.57|452.79|450.99|452.37|450.57|0
1638218420000|2021-11-29 20:40:20|452.16|450.36|453|451.2|453|451.2|452.16|450.36|0
1638218430000|2021-11-29 20:40:30|452.79|450.99|452.79|450.99|453|451.2|452.79|450.99|0
1638218440000|2021-11-29 20:40:40|453|451.2|452.79|450.99|453|451.2|452.79|450.99|0
1638218450000|2021-11-29 20:40:50|452.58|450.78|452.58|450.78|452.58|450.78|452.37|450.57|0
1638218460000|2021-11-29 20:41:00|452.79|450.99|452.79|450.99|452.79|450.99|452.58|450.78|0
1638218470000|2021-11-29 20:41:10|452.58|450.78|452.16|450.36|452.58|450.78|451.95|450.15|0
1638218480000|2021-11-29 20:41:20|452.37|450.57|452.58|450.78|452.58|450.78|452.37|450.57|0
1638218490000|2021-11-29 20:41:30|452.37|450.57|452.16|450.36|452.37|450.57|452.16|450.36|0
1638218500000|2021-11-29 20:41:40|451.95|450.15|452.16|450.36|452.16|450.36|451.95|450.15|0
1638218510000|2021-11-29 20:41:50|451.95|450.15|451.74|449.94|451.95|450.15|451.74|449.94|0
1638218520000|2021-11-29 20:42:00|451.95|450.15|451.32|449.52|451.95|450.15|451.32|449.52|0
1638218540000|2021-11-29 20:42:20|451.11|449.31|450.9|449.1|451.11|449.31|450.9|449.1|0
1638218550000|2021-11-29 20:42:30|450.69|448.89|450.06|448.26|450.69|448.89|450.06|448.26|0
1638218560000|2021-11-29 20:42:40|449.85|448.05|449.85|448.05|449.85|448.05|449.85|448.05|0
1638218570000|2021-11-29 20:42:50|450.06|448.26|450.06|448.26|450.27|448.47|450.06|448.26|0
1638218580000|2021-11-29 20:43:00|450.27|448.47|450.06|448.26|450.27|448.47|450.06|448.26|0
1638218590000|2021-11-29 20:43:10|449.85|448.05|449.85|448.05|449.85|448.05|449.85|448.05|0
1638218600000|2021-11-29 20:43:20|450.27|448.47|449.85|448.05|450.27|448.47|449.85|448.05|0
1638218610000|2021-11-29 20:43:30|449.22|447.42|449.22|447.42|449.22|447.42|449.22|447.42|0
1638218620000|2021-11-29 20:43:40|449.43|447.63|449.22|447.42|449.43|447.63|449.22|447.42|0
1638218630000|2021-11-29 20:43:50|449.64|447.84|449.22|447.42|449.64|447.84|449.22|447.42|0
1638218640000|2021-11-29 20:44:00|449.64|447.84|449.43|447.63|449.85|448.05|449.43|447.63|0
1638218650000|2021-11-29 20:44:10|449.64|447.84|449.43|447.63|449.64|447.84|449.43|447.63|0
1638218660000|2021-11-29 20:44:20|449.64|447.84|450.9|449.1|450.9|449.1|449.64|447.84|0
1638218670000|2021-11-29 20:44:30|450.48|448.68|450.48|448.68|450.48|448.68|450.48|448.68|0
1638218680000|2021-11-29 20:44:40|450.27|448.47|450.69|448.89|450.69|448.89|450.27|448.47|0
1638218690000|2021-11-29 20:44:50|450.9|449.1|450.9|449.1|451.11|449.31|450.9|449.1|0
1638218700000|2021-11-29 20:45:00|451.11|449.31|450.48|448.68|451.11|449.31|450.27|448.47|0
1638218710000|2021-11-29 20:45:10|450.27|448.47|450.27|448.47|450.27|448.47|450.27|448.47|0
1638218720000|2021-11-29 20:45:20|450.48|448.68|450.94|449.14|450.94|449.14|450.48|448.68|0
1638218730000|2021-11-29 20:45:30|450.73|448.93|449.89|448.09|450.73|448.93|449.89|448.09|0
1638218740000|2021-11-29 20:45:40|450.1|448.3|449.89|448.09|450.31|448.51|449.89|448.09|0
1638218750000|2021-11-29 20:45:50|449.68|447.88|449.48|447.68|449.68|447.88|449.48|447.68|0
1638218760000|2021-11-29 20:46:00|449.47|447.67|449.68|447.88|449.68|447.88|449.47|447.67|0
1638218770000|2021-11-29 20:46:10|449.47|447.67|449.47|447.67|449.68|447.88|449.47|447.67|0
1638218780000|2021-11-29 20:46:20|449.06|447.26|449.06|447.26|449.06|447.26|448.85|447.05|0
1638218790000|2021-11-29 20:46:30|448.85|447.05|449.47|447.67|449.47|447.67|448.85|447.05|0
1638218800000|2021-11-29 20:46:40|449.68|447.88|449.89|448.09|449.89|448.09|449.68|447.88|0
1638218810000|2021-11-29 20:46:50|449.68|447.88|449.47|447.67|449.68|447.88|449.47|447.67|0
1638218820000|2021-11-29 20:47:00|449.26|447.46|449.26|447.46|449.47|447.67|449.26|447.46|0
1638218830000|2021-11-29 20:47:10|449.47|447.67|449.47|447.67|449.47|447.67|449.47|447.67|0
1638218840000|2021-11-29 20:47:20|449.05|447.25|448.85|447.05|449.26|447.46|448.85|447.05|0
1638218850000|2021-11-29 20:47:30|449.05|447.25|448.64|446.84|449.05|447.25|448.64|446.84|0
1638218860000|2021-11-29 20:47:40|448.84|447.04|448.64|446.84|448.84|447.04|448.22|446.42|0
1638218870000|2021-11-29 20:47:50|448.43|446.63|448.43|446.63|448.43|446.63|448.43|446.63|0
1638218880000|2021-11-29 20:48:00|448.64|446.84|448.64|446.84|448.64|446.84|448.64|446.84|0
1638218890000|2021-11-29 20:48:10|448.43|446.63|448.84|447.04|448.84|447.04|448.43|446.63|0
1638218900000|2021-11-29 20:48:20|449.15|447.35|449.26|447.46|449.26|447.46|449.05|447.25|0
1638218910000|2021-11-29 20:48:30|449.15|447.35|449.47|447.67|449.47|447.67|449.05|447.25|0
1638218920000|2021-11-29 20:48:40|449.26|447.46|449.47|447.67|449.68|447.88|449.05|447.25|0
1638218930000|2021-11-29 20:48:50|449.26|447.46|449.47|447.67|449.47|447.67|449.26|447.46|0
1638218940000|2021-11-29 20:49:00|449.26|447.46|449.57|447.77|449.89|448.09|449.26|447.46|0
1638218950000|2021-11-29 20:49:10|449.47|447.67|449.47|447.67|449.68|447.88|449.47|447.67|0
1638218960000|2021-11-29 20:49:20|449.68|447.88|449.68|447.88|449.89|448.09|449.47|447.67|0
1638218970000|2021-11-29 20:49:30|449.89|448.09|449.89|448.09|449.99|448.19|449.89|448.09|0
1638218980000|2021-11-29 20:49:40|450.31|448.51|450.41|448.61|450.52|448.72|450.31|448.51|0
1638218990000|2021-11-29 20:49:50|450.94|449.14|450.73|448.93|450.94|449.14|450.73|448.93|0
1638219000000|2021-11-29 20:50:00|448.63|446.83|449.05|447.25|449.05|447.25|448.32|446.52|0
1638219010000|2021-11-29 20:50:10|448.21|446.41|448.01|446.21|448.21|446.41|447.8|446|0
1638219020000|2021-11-29 20:50:20|447.8|446|446.75|444.95|447.8|446|446.75|444.95|0
1638219030000|2021-11-29 20:50:30|446.54|444.74|446.75|444.95|446.75|444.95|446.33|444.53|0
1638219040000|2021-11-29 20:50:40|446.96|445.16|447.38|445.58|447.38|445.58|446.96|445.16|0
1638219050000|2021-11-29 20:50:50|448.21|446.41|448|446.2|448.63|446.83|447.8|446|0
1638219060000|2021-11-29 20:51:00|447.17|445.37|446.96|445.16|447.17|445.37|446.96|445.16|0
1638219070000|2021-11-29 20:51:10|446.75|444.95|446.54|444.74|446.75|444.95|446.54|444.74|0
1638219080000|2021-11-29 20:51:20|446.33|444.53|446.75|444.95|446.75|444.95|446.33|444.53|0
1638219090000|2021-11-29 20:51:30|447.17|445.37|447.59|445.79|447.59|445.79|446.96|445.16|0
1638219100000|2021-11-29 20:51:40|448|446.2|448.42|446.62|448.42|446.62|448|446.2|0
1638219110000|2021-11-29 20:51:50|448.21|446.41|447.79|445.99|448.21|446.41|447.79|445.99|0
1638219120000|2021-11-29 20:52:00|447.17|445.37|446.75|444.95|447.17|445.37|446.75|444.95|0
1638219130000|2021-11-29 20:52:10|446.96|445.16|446.75|444.95|446.96|445.16|446.75|444.95|0
1638219140000|2021-11-29 20:52:20|446.54|444.74|446.2|444.4|446.54|444.74|446.2|444.4|0
1638219150000|2021-11-29 20:52:30|446.41|444.61|446.62|444.82|446.62|444.82|446.2|444.4|0
1638219160000|2021-11-29 20:52:40|448.12|446.32|448.12|446.32|448.12|446.32|447.91|446.11|0
1638219170000|2021-11-29 20:52:50|447.7|445.9|447.7|445.9|447.7|445.9|447.49|445.69|0
1638219180000|2021-11-29 20:53:00|447.91|446.11|447.91|446.11|448.12|446.32|447.91|446.11|0
1638219190000|2021-11-29 20:53:10|448.12|446.32|448.95|447.15|448.95|447.15|448.12|446.32|0
1638219200000|2021-11-29 20:53:20|448.53|446.73|448.32|446.52|448.74|446.94|448.32|446.52|0
1638219210000|2021-11-29 20:53:30|449.86|448.06|447.91|446.11|449.86|448.06|447.91|446.11|0
1638219220000|2021-11-29 20:53:40|448.12|446.32|449.6|447.8|449.6|447.8|448.12|446.32|0
1638219230000|2021-11-29 20:53:50|449.16|447.36|449.56|447.76|449.56|447.76|448.95|447.15|0
1638219240000|2021-11-29 20:54:00|449.77|447.97|449.35|447.55|449.77|447.97|449.35|447.55|0
1638219250000|2021-11-29 20:54:10|448.94|447.14|448.73|446.93|449.14|447.34|448.73|446.93|0
1638219260000|2021-11-29 20:54:20|448.94|447.14|448.52|446.72|448.94|447.14|448.52|446.72|0
1638219270000|2021-11-29 20:54:30|448.1|446.3|447.89|446.09|448.1|446.3|447.89|446.09|0
1638219280000|2021-11-29 20:54:40|449.35|447.55|449.77|447.97|450.61|448.81|449.35|447.55|0
1638219290000|2021-11-29 20:54:50|449.98|448.18|449.98|448.18|449.98|448.18|449.56|447.76|0
1638219300000|2021-11-29 20:55:00|449.77|447.97|448.73|446.93|449.77|447.97|448.73|446.93|0
1638219310000|2021-11-29 20:55:10|449.56|447.76|449.98|448.18|449.98|448.18|449.35|447.55|0
1638219320000|2021-11-29 20:55:20|450.08|448.28|450.61|448.81|450.61|448.81|450.08|448.28|0
1638219330000|2021-11-29 20:55:30|450.4|448.6|450.61|448.81|450.61|448.81|450.19|448.39|0
1638219340000|2021-11-29 20:55:40|450.82|449.02|451.24|449.44|451.24|449.44|450.61|448.81|0
1638219350000|2021-11-29 20:55:50|451.44|449.64|451.03|449.23|451.44|449.64|451.03|449.23|0
1638219360000|2021-11-29 20:56:00|450.61|448.81|450.4|448.6|450.61|448.81|450.4|448.6|0
1638219370000|2021-11-29 20:56:10|450.61|448.81|450.61|448.81|451.03|449.23|450.61|448.81|0
1638219380000|2021-11-29 20:56:20|450.4|448.6|450.82|449.02|451.03|449.23|450.4|448.6|0
1638219390000|2021-11-29 20:56:30|450.61|448.81|451.03|449.23|451.03|449.23|450.61|448.81|0
1638219400000|2021-11-29 20:56:40|450.82|449.02|450.82|449.02|450.82|449.02|450.61|448.81|0
1638219410000|2021-11-29 20:56:50|450.61|448.81|450.08|448.28|450.61|448.81|449.98|448.18|0
1638219420000|2021-11-29 20:57:00|449.77|447.97|449.98|448.18|449.98|448.18|449.35|447.55|0
1638219430000|2021-11-29 20:57:10|450.4|448.6|450.4|448.6|450.61|448.81|450.4|448.6|0
1638219440000|2021-11-29 20:57:20|450.19|448.39|450.4|448.6|450.4|448.6|450.19|448.39|0
1638219450000|2021-11-29 20:57:30|449.77|447.97|449.77|447.97|449.77|447.97|449.77|447.97|0
1638219460000|2021-11-29 20:57:40|449.56|447.76|449.98|448.18|449.98|448.18|449.35|447.55|0
1638219470000|2021-11-29 20:57:50|450.19|448.39|450.61|448.81|450.61|448.81|450.19|448.39|0
1638219480000|2021-11-29 20:58:00|450.4|448.6|449.77|447.97|450.4|448.6|449.77|447.97|0
1638219490000|2021-11-29 20:58:10|449.35|447.55|449.35|447.55|449.56|447.76|449.14|447.34|0
1638219500000|2021-11-29 20:58:20|449.14|447.34|449.14|447.34|449.14|447.34|448.93|447.13|0
1638219510000|2021-11-29 20:58:30|449.35|447.55|448.93|447.13|449.35|447.55|448.93|447.13|0
1638219520000|2021-11-29 20:58:40|449.14|447.34|448.93|447.13|449.14|447.34|448.93|447.13|0
1638219530000|2021-11-29 20:58:50|448.51|446.71|448.31|446.51|448.51|446.71|448.31|446.51|0
1638219540000|2021-11-29 20:59:00|448.41|446.61|448.51|446.71|448.51|446.71|448.41|446.61|0
1638219550000|2021-11-29 20:59:10|448.31|446.51|448.72|446.92|448.72|446.92|448.31|446.51|0
1638219560000|2021-11-29 20:59:20|448.51|446.71|448.3|446.5|448.51|446.71|448.3|446.5|0
1638219570000|2021-11-29 20:59:30|448.72|446.92|448.1|446.3|448.72|446.92|448.1|446.3|0
1638219580000|2021-11-29 20:59:40|447.47|445.67|446.43|444.63|447.68|445.88|446.43|444.63|0
1638219590000|2021-11-29 20:59:50|444.97|443.17|442.89|441.09|444.97|443.17|442.89|441.09|0
1638219600000|2021-11-29 21:00:00|443.93|442.13|444.13|442.33|444.13|442.33|443.93|442.13|0
1638219610000|2021-11-29 21:00:10|445.8|444|445.59|443.79|446.01|444.21|445.59|443.79|0
1638219620000|2021-11-29 21:00:20|446.43|444.63|446.43|444.63|446.63|444.83|446.43|444.63|0
1638219630000|2021-11-29 21:00:30|446.63|444.83|446.01|444.21|446.63|444.83|446.01|444.21|0
1638219640000|2021-11-29 21:00:40|446.43|444.63|446.63|444.83|446.84|445.04|446.43|444.63|0
1638219650000|2021-11-29 21:00:50|446.43|444.63|445.38|443.58|446.43|444.63|445.38|443.58|0
1638219660000|2021-11-29 21:01:00|445.59|443.79|445.59|443.79|445.8|444|445.38|443.58|0
1638219670000|2021-11-29 21:01:10|445.8|444|446.01|444.21|446.63|444.83|445.8|444|0
1638219680000|2021-11-29 21:01:20|446.43|444.63|446.84|445.04|446.84|445.04|446.43|444.63|0
1638219690000|2021-11-29 21:01:30|446.63|444.83|446.42|444.62|446.84|445.04|446.22|444.42|0
1638219700000|2021-11-29 21:01:40|446.22|444.42|446.22|444.42|446.22|444.42|446.01|444.21|0
1638219710000|2021-11-29 21:01:50|446.42|444.62|446.22|444.42|446.42|444.62|446.01|444.21|0
1638219720000|2021-11-29 21:02:00|446.42|444.62|445.59|443.79|446.84|445.04|445.59|443.79|0
1638219730000|2021-11-29 21:02:10|445.8|444|444.97|443.17|445.8|444|444.97|443.17|0
1638219740000|2021-11-29 21:02:20|445.17|443.37|445.38|443.58|445.38|443.58|445.17|443.37|0
1638219750000|2021-11-29 21:02:30|445.8|444|445.38|443.58|445.8|444|445.38|443.58|0
1638219760000|2021-11-29 21:02:40|445.17|443.37|445.17|443.37|445.38|443.58|445.17|443.37|0
1638219770000|2021-11-29 21:02:50|444.96|443.16|444.55|442.75|444.96|443.16|444.55|442.75|0
1638219780000|2021-11-29 21:03:00|444.34|442.54|444.55|442.75|444.55|442.75|444.34|442.54|0
1638219790000|2021-11-29 21:03:10|444.76|442.96|444.76|442.96|444.76|442.96|444.76|442.96|0
1638219800000|2021-11-29 21:03:20|444.96|443.16|445.17|443.37|445.17|443.37|444.96|443.16|0
1638219810000|2021-11-29 21:03:30|444.96|443.16|445.17|443.37|445.17|443.37|444.76|442.96|0
1638219820000|2021-11-29 21:03:40|444.96|443.16|444.96|443.16|445.38|443.58|444.96|443.16|0
1638219830000|2021-11-29 21:03:50|445.17|443.37|444.34|442.54|445.17|443.37|444.34|442.54|0
1638219840000|2021-11-29 21:04:00|444.55|442.75|444.34|442.54|444.55|442.75|444.13|442.33|0
1638219850000|2021-11-29 21:04:10|444.13|442.33|444.34|442.54|444.55|442.75|444.13|442.33|0
1638219860000|2021-11-29 21:04:20|444.55|442.75|444.76|442.96|444.96|443.16|444.55|442.75|0
1638219880000|2021-11-29 21:04:40|444.55|442.75|444.55|442.75|444.96|443.16|444.55|442.75|0
1638219890000|2021-11-29 21:04:50|444.76|442.96|444.96|443.16|444.96|443.16|444.76|442.96|0
1638219900000|2021-11-29 21:05:00|445.17|443.37|445.8|444|445.8|444|445.17|443.37|0
1638219910000|2021-11-29 21:05:10|445.38|443.58|445.59|443.79|445.59|443.79|445.38|443.58|0
1638219920000|2021-11-29 21:05:20|445.8|444|446|444.2|446|444.2|445.8|444|0
1638219930000|2021-11-29 21:05:30|445.8|444|446|444.2|446|444.2|445.8|444|0
1638219940000|2021-11-29 21:05:40|446.21|444.41|446.21|444.41|446.21|444.41|446.21|444.41|0
1638219950000|2021-11-29 21:05:50|446.42|444.62|446.42|444.62|446.42|444.62|446.42|444.62|0
1638219960000|2021-11-29 21:06:00|446.21|444.41|446.21|444.41|446.21|444.41|446.21|444.41|0
1638219970000|2021-11-29 21:06:10|446.42|444.62|446.21|444.41|446.42|444.62|446.21|444.41|0
1638219980000|2021-11-29 21:06:20|446.42|444.62|446|444.2|446.42|444.62|446|444.2|0
1638219990000|2021-11-29 21:06:30|445.8|444|445.8|444|445.8|444|445.8|444|0
1638220000000|2021-11-29 21:06:40|446.21|444.41|446|444.2|446.21|444.41|446|444.2|0
1638220010000|2021-11-29 21:06:50|446.21|444.41|446.42|444.62|446.42|444.62|446.21|444.41|0
1638220020000|2021-11-29 21:07:00|446.21|444.41|446.21|444.41|446.21|444.41|446.21|444.41|0
1638220030000|2021-11-29 21:07:10|446.42|444.62|446.63|444.83|446.63|444.83|446.42|444.62|0
1638220040000|2021-11-29 21:07:20|446.42|444.62|446.42|444.62|446.42|444.62|446.42|444.62|0
1638220050000|2021-11-29 21:07:30|446.84|445.04|447.05|445.25|447.05|445.25|446.84|445.04|0
1638220060000|2021-11-29 21:07:40|447.25|445.45|447.88|446.08|447.88|446.08|447.25|445.45|0
1638220080000|2021-11-29 21:08:00|448.09|446.29|447.88|446.08|448.09|446.29|447.88|446.08|0
1638220090000|2021-11-29 21:08:10|447.67|445.87|447.88|446.08|447.88|446.08|447.67|445.87|0
1638220100000|2021-11-29 21:08:20|448.09|446.29|448.09|446.29|448.09|446.29|448.09|446.29|0
1638220110000|2021-11-29 21:08:30|447.88|446.08|448.09|446.29|448.09|446.29|447.88|446.08|0
1638220120000|2021-11-29 21:08:40|447.88|446.08|447.88|446.08|447.88|446.08|447.88|446.08|0
1638220130000|2021-11-29 21:08:50|447.67|445.87|447.67|445.87|447.67|445.87|447.67|445.87|0
1638220140000|2021-11-29 21:09:00|447.46|445.66|447.46|445.66|447.67|445.87|447.46|445.66|0
1638220150000|2021-11-29 21:09:10|447.25|445.45|446.84|445.04|447.25|445.45|446.84|445.04|0
1638220160000|2021-11-29 21:09:20|447.04|445.24|447.04|445.24|447.04|445.24|446.84|445.04|0
1638220170000|2021-11-29 21:09:30|447.25|445.45|447.46|445.66|447.67|445.87|447.25|445.45|0
1638220180000|2021-11-29 21:09:40|447.67|445.87|447.67|445.87|447.88|446.08|447.67|445.87|0
1638220190000|2021-11-29 21:09:50|447.88|446.08|447.67|445.87|447.88|446.08|447.67|445.87|0
1638220200000|2021-11-29 21:10:00|448.09|446.29|447.67|445.87|448.09|446.29|447.67|445.87|0
1638220210000|2021-11-29 21:10:10|447.46|445.66|447.46|445.66|447.46|445.66|447.46|445.66|0
1638220220000|2021-11-29 21:10:20|447.67|445.87|447.25|445.45|447.67|445.87|447.25|445.45|0
1638220230000|2021-11-29 21:10:30|447.46|445.66|447.67|445.87|447.67|445.87|447.46|445.66|0
1638220240000|2021-11-29 21:10:40|447.46|445.66|447.67|445.87|447.67|445.87|447.25|445.45|0
1638220250000|2021-11-29 21:10:50|447.88|446.08|447.67|445.87|447.88|446.08|447.67|445.87|0
1638220260000|2021-11-29 21:11:00|447.46|445.66|447.46|445.66|447.46|445.66|447.46|445.66|0
1638220270000|2021-11-29 21:11:10|447.67|445.87|447.67|445.87|447.67|445.87|447.46|445.66|0
1638220280000|2021-11-29 21:11:20|447.88|446.08|447.88|446.08|447.88|446.08|447.88|446.08|0
1638220300000|2021-11-29 21:11:40|447.67|445.87|447.67|445.87|447.67|445.87|447.67|445.87|0
1638220310000|2021-11-29 21:11:50|447.88|446.08|447.25|445.45|447.88|446.08|447.25|445.45|0
1638220320000|2021-11-29 21:12:00|446.83|445.03|446.83|445.03|446.83|445.03|446.63|444.83|0
1638220330000|2021-11-29 21:12:10|446.63|444.83|446.63|444.83|446.63|444.83|446.63|444.83|0
1638220340000|2021-11-29 21:12:20|446.83|445.03|447.04|445.24|447.04|445.24|446.83|445.03|0
1638220350000|2021-11-29 21:12:30|447.25|445.45|447.46|445.66|447.46|445.66|447.25|445.45|0
1638220360000|2021-11-29 21:12:40|447.67|445.87|447.88|446.08|447.88|446.08|447.67|445.87|0
1638220380000|2021-11-29 21:13:00|448.09|446.29|448.09|446.29|448.09|446.29|448.09|446.29|0
1638220390000|2021-11-29 21:13:10|448.71|446.91|449.13|447.33|449.13|447.33|448.71|446.91|0
1638220400000|2021-11-29 21:13:20|448.92|447.12|448.29|446.49|448.92|447.12|448.29|446.49|0
1638220410000|2021-11-29 21:13:30|448.39|446.59|448.5|446.7|448.5|446.7|448.39|446.59|0
1638220420000|2021-11-29 21:13:40|448.29|446.49|448.19|446.39|448.29|446.49|448.19|446.39|0
1638220430000|2021-11-29 21:13:50|448.29|446.49|448.5|446.7|448.5|446.7|448.29|446.49|0
1638220440000|2021-11-29 21:14:00|448.09|446.29|448.09|446.29|448.09|446.29|447.88|446.08|0
1638220450000|2021-11-29 21:14:10|447.88|446.08|447.88|446.08|447.88|446.08|447.88|446.08|0
1638220460000|2021-11-29 21:14:20|447.46|445.66|447.88|446.08|447.88|446.08|447.46|445.66|0
1638220470000|2021-11-29 21:14:30|447.67|445.87|447.46|445.66|447.67|445.87|447.04|445.24|0
1638220480000|2021-11-29 21:14:40|447.25|445.45|447.25|445.45|447.25|445.45|447.04|445.24|0
1638220490000|2021-11-29 21:14:50|447.04|445.24|447.04|445.24|447.25|445.45|447.04|445.24|0
1638220500000|2021-11-29 21:15:00|446.83|445.03|446.83|445.03|446.83|445.03|446.83|445.03|0
1638220510000|2021-11-29 21:15:10|446.41|444.21|446.61|444.41|446.61|444.41|446.41|444.21|0
1638220520000|2021-11-29 21:15:20|446.82|444.62|446.2|444|446.82|444.62|446.2|444|0
1638220530000|2021-11-29 21:15:30|446.41|444.21|446.61|444.41|446.61|444.41|446.41|444.21|0
1638220540000|2021-11-29 21:15:40|446.41|444.21|446.41|444.21|446.61|444.41|446.41|444.21|0
1638220550000|2021-11-29 21:15:50|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1638220560000|2021-11-29 21:16:00|446.82|444.62|447.24|445.04|447.24|445.04|446.82|444.62|0
1638220570000|2021-11-29 21:16:10|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1638220590000|2021-11-29 21:16:30|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1638220600000|2021-11-29 21:16:40|447.87|445.67|447.66|445.46|448.07|445.87|447.66|445.46|0
1638220620000|2021-11-29 21:17:00|447.87|445.67|448.07|445.87|448.07|445.87|447.87|445.67|0
1638220630000|2021-11-29 21:17:10|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638220650000|2021-11-29 21:17:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1638220660000|2021-11-29 21:17:40|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638220710000|2021-11-29 21:18:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1638220730000|2021-11-29 21:18:50|448.49|446.29|448.28|446.08|448.49|446.29|448.28|446.08|0
1638220740000|2021-11-29 21:19:00|448.49|446.29|448.49|446.29|448.59|446.39|448.49|446.29|0
1638220750000|2021-11-29 21:19:10|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638220760000|2021-11-29 21:19:20|448.17|445.97|448.28|446.08|448.28|446.08|448.17|445.97|0
1638220770000|2021-11-29 21:19:30|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638220780000|2021-11-29 21:19:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1638220790000|2021-11-29 21:19:50|448.7|446.5|448.28|446.08|448.7|446.5|448.28|446.08|0
1638220800000|2021-11-29 21:20:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638220830000|2021-11-29 21:20:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1638220860000|2021-11-29 21:21:00|448.91|446.71|449.12|446.92|449.12|446.92|448.91|446.71|0
1638220870000|2021-11-29 21:21:10|449.01|446.81|449.12|446.92|449.12|446.92|449.01|446.81|0
1638220880000|2021-11-29 21:21:20|449.32|447.12|449.12|446.92|449.32|447.12|449.12|446.92|0
1638220890000|2021-11-29 21:21:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1638220900000|2021-11-29 21:21:40|449.12|446.92|448.91|446.71|449.12|446.92|448.91|446.71|0
1638220920000|2021-11-29 21:22:00|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1638220940000|2021-11-29 21:22:20|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1638220960000|2021-11-29 21:22:40|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1638220970000|2021-11-29 21:22:50|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1638220980000|2021-11-29 21:23:00|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1638220990000|2021-11-29 21:23:10|448.91|446.71|448.7|446.5|448.91|446.71|448.7|446.5|0
1638221000000|2021-11-29 21:23:20|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1638221010000|2021-11-29 21:23:30|448.9|446.7|448.7|446.5|448.9|446.7|448.7|446.5|0
1638221040000|2021-11-29 21:24:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638221050000|2021-11-29 21:24:10|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638221060000|2021-11-29 21:24:20|448.17|445.97|448.28|446.08|448.28|446.08|448.07|445.87|0
1638221070000|2021-11-29 21:24:30|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638221080000|2021-11-29 21:24:40|448.7|446.5|448.69|446.49|448.7|446.5|448.69|446.49|0
1638221090000|2021-11-29 21:24:50|448.59|446.39|448.49|446.29|448.59|446.39|448.49|446.29|0
1638221110000|2021-11-29 21:25:10|448.28|446.08|448.49|446.29|448.49|446.29|448.28|446.08|0
1638221120000|2021-11-29 21:25:20|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1638221130000|2021-11-29 21:25:30|448.28|446.08|448.49|446.29|448.49|446.29|448.28|446.08|0
1638221140000|2021-11-29 21:25:40|448.28|446.08|448.49|446.29|448.49|446.29|448.28|446.08|0
1638221150000|2021-11-29 21:25:50|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638221170000|2021-11-29 21:26:10|448.38|446.18|448.48|446.28|448.48|446.28|448.38|446.18|0
1638221180000|2021-11-29 21:26:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221210000|2021-11-29 21:26:50|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638221220000|2021-11-29 21:27:00|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1638221240000|2021-11-29 21:27:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221250000|2021-11-29 21:27:30|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1638221260000|2021-11-29 21:27:40|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1638221280000|2021-11-29 21:28:00|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221300000|2021-11-29 21:28:20|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1638221310000|2021-11-29 21:28:30|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221330000|2021-11-29 21:28:50|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1638221360000|2021-11-29 21:29:20|448.27|446.07|448.06|445.86|448.27|446.07|448.06|445.86|0
1638221370000|2021-11-29 21:29:30|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1638221380000|2021-11-29 21:29:40|447.65|445.45|447.65|445.45|447.65|445.45|447.65|445.45|0
1638221390000|2021-11-29 21:29:50|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1638221400000|2021-11-29 21:30:00|448.06|445.86|448.06|445.86|448.06|445.86|448.06|445.86|0
1638221410000|2021-11-29 21:30:10|448.27|446.07|449.11|446.91|449.11|446.91|448.27|446.07|0
1638221420000|2021-11-29 21:30:20|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1638221430000|2021-11-29 21:30:30|449.11|446.91|449.32|447.12|449.74|447.54|449.11|446.91|0
1638221440000|2021-11-29 21:30:40|449.11|446.91|448.9|446.7|449.11|446.91|448.69|446.49|0
1638221450000|2021-11-29 21:30:50|449.11|446.91|449.11|446.91|449.32|447.12|449.11|446.91|0
1638221460000|2021-11-29 21:31:00|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221470000|2021-11-29 21:31:10|448.9|446.7|448.9|446.7|448.9|446.7|448.69|446.49|0
1638221480000|2021-11-29 21:31:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638221490000|2021-11-29 21:31:30|448.9|446.7|449.11|446.91|449.11|446.91|448.9|446.7|0
1638221500000|2021-11-29 21:31:40|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1638221510000|2021-11-29 21:31:50|449.11|446.91|448.9|446.7|449.11|446.91|448.9|446.7|0
1638221520000|2021-11-29 21:32:00|449.11|446.91|449.11|446.91|449.32|447.12|449.11|446.91|0
1638221530000|2021-11-29 21:32:10|449.32|447.12|449.53|447.33|449.53|447.33|449.32|447.12|0
1638221540000|2021-11-29 21:32:20|449.32|447.12|449.11|446.91|449.32|447.12|449.11|446.91|0
1638221550000|2021-11-29 21:32:30|449|446.8|449.11|446.91|449.11|446.91|449|446.8|0
1638221560000|2021-11-29 21:32:40|449|446.8|448.9|446.7|449|446.8|448.9|446.7|0
1638221570000|2021-11-29 21:32:50|448.48|446.28|448.69|446.49|448.69|446.49|448.48|446.28|0
1638221610000|2021-11-29 21:33:30|448.79|446.59|448.69|446.49|448.79|446.59|448.69|446.49|0
1638221630000|2021-11-29 21:33:50|448.48|446.28|448.69|446.49|448.69|446.49|448.48|446.28|0
1638221640000|2021-11-29 21:34:00|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1638221650000|2021-11-29 21:34:10|448.79|446.59|448.9|446.7|448.9|446.7|448.79|446.59|0
1638221660000|2021-11-29 21:34:20|448.79|446.59|448.69|446.49|448.79|446.59|448.69|446.49|0
1638221670000|2021-11-29 21:34:30|448.48|446.28|448.69|446.49|448.69|446.49|448.48|446.28|0
1638221700000|2021-11-29 21:35:00|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1638221710000|2021-11-29 21:35:10|449.31|447.11|449.31|447.11|449.31|447.11|449.31|447.11|0
1638221730000|2021-11-29 21:35:30|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1638221750000|2021-11-29 21:35:50|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638221760000|2021-11-29 21:36:00|449.62|447.42|449.73|447.53|449.73|447.53|449.62|447.42|0
1638221770000|2021-11-29 21:36:10|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1638221780000|2021-11-29 21:36:20|449.31|447.11|449.52|447.32|449.52|447.32|449.31|447.11|0
1638221790000|2021-11-29 21:36:30|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1638221800000|2021-11-29 21:36:40|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1638221810000|2021-11-29 21:36:50|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638221840000|2021-11-29 21:37:20|449.52|447.32|449.94|447.74|449.94|447.74|449.52|447.32|0
1638221850000|2021-11-29 21:37:30|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638221870000|2021-11-29 21:37:50|449.94|447.74|449.94|447.74|450.15|447.95|449.94|447.74|0
1638221880000|2021-11-29 21:38:00|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1638221890000|2021-11-29 21:38:10|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638221910000|2021-11-29 21:38:30|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1638221920000|2021-11-29 21:38:40|450.36|448.16|450.36|448.16|450.36|448.16|450.36|448.16|0
1638221930000|2021-11-29 21:38:50|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1638221950000|2021-11-29 21:39:10|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638221960000|2021-11-29 21:39:20|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638221970000|2021-11-29 21:39:30|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1638221980000|2021-11-29 21:39:40|449.73|447.53|449.73|447.53|449.94|447.74|449.73|447.53|0
1638222000000|2021-11-29 21:40:00|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638222040000|2021-11-29 21:40:40|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638222100000|2021-11-29 21:41:40|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638222130000|2021-11-29 21:42:10|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1638222150000|2021-11-29 21:42:30|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1638222160000|2021-11-29 21:42:40|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638222210000|2021-11-29 21:43:30|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222300000|2021-11-29 21:45:00|450.35|448.15|450.56|448.36|450.56|448.36|450.35|448.15|0
1638222310000|2021-11-29 21:45:10|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638222320000|2021-11-29 21:45:20|450.14|447.94|450.35|448.15|450.35|448.15|450.14|447.94|0
1638222380000|2021-11-29 21:46:20|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222410000|2021-11-29 21:46:50|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638222450000|2021-11-29 21:47:30|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222520000|2021-11-29 21:48:40|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638222530000|2021-11-29 21:48:50|450.45|448.25|450.45|448.25|450.45|448.25|450.45|448.25|0
1638222540000|2021-11-29 21:49:00|450.56|448.36|450.35|448.15|450.56|448.36|450.35|448.15|0
1638222550000|2021-11-29 21:49:10|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222560000|2021-11-29 21:49:20|450.03|447.83|450.14|447.94|450.14|447.94|450.03|447.83|0
1638222570000|2021-11-29 21:49:30|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1638222580000|2021-11-29 21:49:40|449.72|447.52|449.93|447.73|449.93|447.73|449.72|447.52|0
1638222600000|2021-11-29 21:50:00|450.14|447.94|450.14|447.94|450.14|447.94|449.93|447.73|0
1638222630000|2021-11-29 21:50:30|450.35|448.15|450.56|448.36|450.56|448.36|450.35|448.15|0
1638222690000|2021-11-29 21:51:30|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1638222700000|2021-11-29 21:51:40|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1638222780000|2021-11-29 21:53:00|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222790000|2021-11-29 21:53:10|450.35|448.15|450.14|447.94|450.35|448.15|450.14|447.94|0
1638222810000|2021-11-29 21:53:30|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638222830000|2021-11-29 21:53:50|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1638222840000|2021-11-29 21:54:00|450.76|448.56|450.76|448.56|450.76|448.56|450.55|448.35|0
1638222850000|2021-11-29 21:54:10|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1638222860000|2021-11-29 21:54:20|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638222890000|2021-11-29 21:54:50|450.55|448.35|450.55|448.35|450.55|448.35|450.34|448.14|0
1638222900000|2021-11-29 21:55:00|450.34|448.14|450.34|448.14|450.34|448.14|450.34|448.14|0
1638222920000|2021-11-29 21:55:20|450.45|448.25|450.34|448.14|450.55|448.35|450.34|448.14|0
1638222950000|2021-11-29 21:55:50|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638222960000|2021-11-29 21:56:00|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1638223030000|2021-11-29 21:57:10|449.92|447.72|449.92|447.72|449.92|447.72|449.92|447.72|0
1638223040000|2021-11-29 21:57:20|449.72|447.52|449.92|447.72|449.92|447.72|449.72|447.52|0
1638223050000|2021-11-29 21:57:30|449.82|447.62|449.09|446.89|449.92|447.72|449.09|446.89|0
1638223060000|2021-11-29 21:57:40|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1638223070000|2021-11-29 21:57:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1638223100000|2021-11-29 21:58:20|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1638223110000|2021-11-29 21:58:30|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1638223120000|2021-11-29 21:58:40|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1638223130000|2021-11-29 21:58:50|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1638223140000|2021-11-29 21:59:00|449.71|447.51|449.71|447.51|449.81|447.61|449.71|447.51|0
1638223150000|2021-11-29 21:59:10|449.51|447.31|449.61|447.41|449.61|447.41|449.51|447.31|0
1638223160000|2021-11-29 21:59:20|449.51|447.31|449.3|447.1|449.51|447.31|449.3|447.1|0
1638223190000|2021-11-29 21:59:50|449.4|447.2|449.19|446.99|449.61|447.41|449.19|446.99|0
1638223200000|2021-11-29 22:00:00|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1638223230000|2021-11-29 22:00:30|449.09|446.89|449.05|446.85|449.09|446.89|449.05|446.85|0
1638223260000|2021-11-29 22:01:00|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1638223270000|2021-11-29 22:01:10|449.12|446.92|449.12|446.92|449.12|446.92|449.12|446.92|0
1638223300000|2021-11-29 22:01:40|449.09|446.89|448.99|446.79|449.09|446.89|448.99|446.79|0
1638223310000|2021-11-29 22:01:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1638223330000|2021-11-29 22:02:10|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1638223350000|2021-11-29 22:02:30|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1638223380000|2021-11-29 22:03:00|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1638223440000|2021-11-29 22:04:00|449.12|446.92|449.05|446.85|449.12|446.92|449.05|446.85|0
1638223460000|2021-11-29 22:04:20|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1638223490000|2021-11-29 22:04:50|449.12|446.92|449.12|446.92|449.12|446.92|449.12|446.92|0
1638223510000|2021-11-29 22:05:10|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1638223530000|2021-11-29 22:05:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1638223580000|2021-11-29 22:06:20|448.47|446.27|448.47|446.27|448.47|446.27|448.47|446.27|0
1638223590000|2021-11-29 22:06:30|448.32|446.12|448.69|446.49|448.69|446.49|448.32|446.12|0
1638223620000|2021-11-29 22:07:00|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1638223630000|2021-11-29 22:07:10|448.69|446.49|448.6|446.4|448.69|446.49|448.6|446.4|0
1638223640000|2021-11-29 22:07:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1638223700000|2021-11-29 22:08:20|448.71|446.51|448.69|446.49|448.71|446.51|448.69|446.49|0
1638223710000|2021-11-29 22:08:30|448.71|446.51|448.71|446.51|448.71|446.51|448.71|446.51|0
1638223740000|2021-11-29 22:09:00|448.69|446.49|448.65|446.45|448.69|446.49|448.65|446.45|0
1638223750000|2021-11-29 22:09:10|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1638223770000|2021-11-29 22:09:30|448.87|446.67|448.9|446.7|448.9|446.7|448.87|446.67|0
1638223780000|2021-11-29 22:09:40|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1638223790000|2021-11-29 22:09:50|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1638223810000|2021-11-29 22:10:10|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1638223830000|2021-11-29 22:10:30|448.56|446.36|448.56|446.36|448.56|446.36|448.56|446.36|0
1638223840000|2021-11-29 22:10:40|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1638223850000|2021-11-29 22:10:50|448.93|446.73|448.93|446.73|448.93|446.73|448.93|446.73|0
1638223870000|2021-11-29 22:11:10|448.89|446.69|448.93|446.73|448.93|446.73|448.89|446.69|0
1638223880000|2021-11-29 22:11:20|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1638223890000|2021-11-29 22:11:30|448.87|446.67|448.84|446.64|448.87|446.67|448.84|446.64|0
1638223910000|2021-11-29 22:11:50|448.93|446.73|448.87|446.67|448.93|446.73|448.87|446.67|0
1638223920000|2021-11-29 22:12:00|448.53|446.33|448.53|446.33|448.53|446.33|448.53|446.33|0
1638223940000|2021-11-29 22:12:20|448.83|446.63|448.87|446.67|448.87|446.67|448.83|446.63|0
1638223950000|2021-11-29 22:12:30|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1638223960000|2021-11-29 22:12:40|448.8|446.6|448.71|446.51|448.8|446.6|448.71|446.51|0
1638223970000|2021-11-29 22:12:50|448.47|446.27|448.47|446.27|448.47|446.27|448.47|446.27|0
1638223980000|2021-11-29 22:13:00|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1638223990000|2021-11-29 22:13:10|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638224000000|2021-11-29 22:13:20|448.47|446.27|448.71|446.51|448.71|446.51|448.47|446.27|0
1638224010000|2021-11-29 22:13:30|448.74|446.54|448.56|446.36|448.74|446.54|448.56|446.36|0
1638224020000|2021-11-29 22:13:40|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1638224130000|2021-11-29 22:15:30|449.07|446.87|449.07|446.87|449.07|446.87|449.07|446.87|0
1638224150000|2021-11-29 22:15:50|449.04|446.84|449.07|446.87|449.07|446.87|449.04|446.84|0
1638224170000|2021-11-29 22:16:10|449.17|446.97|449.17|446.97|449.17|446.97|448.92|446.72|0
1638224200000|2021-11-29 22:16:40|449.2|447|449.2|447|449.2|447|449.2|447|0
1638224270000|2021-11-29 22:17:50|449.17|446.97|449.13|446.93|449.17|446.97|449.13|446.93|0
1638224280000|2021-11-29 22:18:00|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1638224290000|2021-11-29 22:18:10|449.07|446.87|448.98|446.78|449.07|446.87|448.98|446.78|0
1638224300000|2021-11-29 22:18:20|448.95|446.75|448.61|446.41|448.95|446.75|448.61|446.41|0
1638224310000|2021-11-29 22:18:30|448.59|446.39|448.59|446.39|448.61|446.41|448.59|446.39|0
1638224320000|2021-11-29 22:18:40|448.61|446.41|448.86|446.66|448.86|446.66|448.61|446.41|0
1638224330000|2021-11-29 22:18:50|448.83|446.63|448.8|446.6|448.83|446.63|448.55|446.35|0
1638224340000|2021-11-29 22:19:00|448.83|446.63|448.86|446.66|448.86|446.66|448.83|446.63|0
1638224350000|2021-11-29 22:19:10|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1638224360000|2021-11-29 22:19:20|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1638224370000|2021-11-29 22:19:30|448.7|446.5|448.59|446.39|448.7|446.5|448.59|446.39|0
1638224380000|2021-11-29 22:19:40|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1638224390000|2021-11-29 22:19:50|448.46|446.26|448.43|446.23|448.5|446.3|448.43|446.23|0
1638224400000|2021-11-29 22:20:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638224440000|2021-11-29 22:20:40|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1638224520000|2021-11-29 22:22:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1638224610000|2021-11-29 22:23:30|448.46|446.26|448.46|446.26|448.46|446.26|448.46|446.26|0
1638224620000|2021-11-29 22:23:40|448.43|446.23|448.52|446.32|448.52|446.32|448.43|446.23|0
1638224650000|2021-11-29 22:24:10|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1638224680000|2021-11-29 22:24:40|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1638224720000|2021-11-29 22:25:20|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1638224740000|2021-11-29 22:25:40|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1638224880000|2021-11-29 22:28:00|449.31|447.11|449.31|447.11|449.31|447.11|449.31|447.11|0
1638224920000|2021-11-29 22:28:40|449.37|447.17|449.37|447.17|449.37|447.17|449.37|447.17|0
1638224960000|2021-11-29 22:29:20|449.16|446.96|449.25|447.05|449.25|447.05|449.16|446.96|0
1638224990000|2021-11-29 22:29:50|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1638225020000|2021-11-29 22:30:20|449.25|447.05|449.25|447.05|449.25|447.05|449.25|447.05|0
1638225150000|2021-11-29 22:32:30|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1638225250000|2021-11-29 22:34:10|449.06|446.86|449.03|446.83|449.24|447.04|449.03|446.83|0
1638225270000|2021-11-29 22:34:30|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1638225340000|2021-11-29 22:35:40|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1638225410000|2021-11-29 22:36:50|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1638225430000|2021-11-29 22:37:10|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1638225440000|2021-11-29 22:37:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1638225450000|2021-11-29 22:37:30|449.6|447.4|449.33|447.13|449.6|447.4|449.33|447.13|0
1638225480000|2021-11-29 22:38:00|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1638225490000|2021-11-29 22:38:10|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1638225530000|2021-11-29 22:38:50|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1638225550000|2021-11-29 22:39:10|449.69|447.49|449.63|447.43|449.69|447.49|449.63|447.43|0
1638225560000|2021-11-29 22:39:20|449.73|447.53|450.21|448.01|450.21|448.01|449.73|447.53|0
1638225600000|2021-11-29 22:40:00|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1638225630000|2021-11-29 22:40:30|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1638225800000|2021-11-29 22:43:20|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1638225810000|2021-11-29 22:43:30|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1638225850000|2021-11-29 22:44:10|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1638225880000|2021-11-29 22:44:40|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1638225940000|2021-11-29 22:45:40|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1638225950000|2021-11-29 22:45:50|450.27|448.07|450.24|448.04|450.27|448.07|450.24|448.04|0
1638225960000|2021-11-29 22:46:00|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1638225970000|2021-11-29 22:46:10|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1638226000000|2021-11-29 22:46:40|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1638226010000|2021-11-29 22:46:50|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1638226020000|2021-11-29 22:47:00|449.87|447.67|449.93|447.73|449.93|447.73|449.84|447.64|0
1638226030000|2021-11-29 22:47:10|450.11|447.91|450.05|447.85|450.11|447.91|450.05|447.85|0
1638226040000|2021-11-29 22:47:20|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1638226070000|2021-11-29 22:47:50|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1638226100000|2021-11-29 22:48:20|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1638226110000|2021-11-29 22:48:30|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1638226160000|2021-11-29 22:49:20|450.11|447.91|450.08|447.88|450.11|447.91|450.08|447.88|0
1638226180000|2021-11-29 22:49:40|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1638226190000|2021-11-29 22:49:50|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1638226250000|2021-11-29 22:50:50|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638226380000|2021-11-29 22:53:00|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1638226400000|2021-11-29 22:53:20|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1638226430000|2021-11-29 22:53:50|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1638226470000|2021-11-29 22:54:30|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1638226500000|2021-11-29 22:55:00|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1638226510000|2021-11-29 22:55:10|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1638226520000|2021-11-29 22:55:20|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1638226570000|2021-11-29 22:56:10|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1638226580000|2021-11-29 22:56:20|450.2|448|450.2|448|450.2|448|450.2|448|0
1638226590000|2021-11-29 22:56:30|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1638226600000|2021-11-29 22:56:40|450.32|448.12|450.32|448.12|450.32|448.12|450.32|448.12|0
1638226610000|2021-11-29 22:56:50|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1638226620000|2021-11-29 22:57:00|450.32|448.12|450.32|448.12|450.32|448.12|450.32|448.12|0
1638226630000|2021-11-29 22:57:10|450.53|448.33|450.42|448.22|450.53|448.33|450.38|448.18|0
1638226660000|2021-11-29 22:57:40|450.47|448.27|450.47|448.27|450.47|448.27|450.47|448.27|0
1638226700000|2021-11-29 22:58:20|450.44|448.24|450.44|448.24|450.44|448.24|450.44|448.24|0
1638226720000|2021-11-29 22:58:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1638226730000|2021-11-29 22:58:50|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1638226750000|2021-11-29 22:59:10|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1638226770000|2021-11-29 22:59:30|450.44|448.24|450.62|448.42|450.62|448.42|450.44|448.24|0
1638226780000|2021-11-29 22:59:40|450.47|448.27|450.51|448.31|450.51|448.31|450.47|448.27|0
1638226800000|2021-11-29 23:00:00|449.98|447.78|451.02|448.82|451.44|449.24|449.98|447.78|0
1638226810000|2021-11-29 23:00:10|451.65|449.45|452.39|450.19|452.39|450.19|451.65|449.45|0
1638226820000|2021-11-29 23:00:20|452.18|449.98|452.18|449.98|452.28|450.08|452.18|449.98|0
1638226840000|2021-11-29 23:00:40|451.97|449.77|452.81|450.61|452.81|450.61|451.97|449.77|0
1638226850000|2021-11-29 23:00:50|452.39|450.19|452.28|450.08|452.39|450.19|452.28|450.08|0
1638226860000|2021-11-29 23:01:00|452.49|450.29|452.6|450.4|452.6|450.4|452.49|450.29|0
1638226870000|2021-11-29 23:01:10|452.7|450.5|452.81|450.61|452.81|450.61|452.7|450.5|0
1638226880000|2021-11-29 23:01:20|453.02|450.82|453.02|450.82|453.02|450.82|453.02|450.82|0
1638226900000|2021-11-29 23:01:40|452.81|450.61|452.6|450.4|452.81|450.61|452.6|450.4|0
1638226910000|2021-11-29 23:01:50|452.39|450.19|452.28|450.08|452.39|450.19|452.28|450.08|0
1638226920000|2021-11-29 23:02:00|452.18|449.98|452.39|450.19|452.39|450.19|452.18|449.98|0
1638226930000|2021-11-29 23:02:10|452.6|450.4|452.39|450.19|452.6|450.4|452.39|450.19|0
1638226940000|2021-11-29 23:02:20|452.49|450.29|452.6|450.4|452.7|450.5|452.49|450.29|0
1638226950000|2021-11-29 23:02:30|452.7|450.5|452.7|450.5|452.81|450.61|452.7|450.5|0
1638226960000|2021-11-29 23:02:40|452.6|450.4|452.81|450.61|452.81|450.61|452.6|450.4|0
1638226970000|2021-11-29 23:02:50|453.02|450.82|453.33|451.13|453.33|451.13|453.02|450.82|0
1638226980000|2021-11-29 23:03:00|453.12|450.92|453.12|450.92|453.23|451.03|453.12|450.92|0
1638226990000|2021-11-29 23:03:10|452.91|450.71|453.02|450.82|453.02|450.82|452.91|450.71|0
1638227000000|2021-11-29 23:03:20|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1638227010000|2021-11-29 23:03:30|453.12|450.92|453.12|450.92|453.23|451.03|453.12|450.92|0
1638227020000|2021-11-29 23:03:40|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1638227030000|2021-11-29 23:03:50|453.33|451.13|453.44|451.24|453.65|451.45|453.33|451.13|0
1638227040000|2021-11-29 23:04:00|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1638227050000|2021-11-29 23:04:10|453.44|451.24|453.44|451.24|453.44|451.24|453.44|451.24|0
1638227060000|2021-11-29 23:04:20|453.65|451.45|453.65|451.45|453.65|451.45|453.65|451.45|0
1638227070000|2021-11-29 23:04:30|453.64|451.44|453.64|451.44|453.64|451.44|453.64|451.44|0
1638227080000|2021-11-29 23:04:40|453.44|451.24|453.33|451.13|453.44|451.24|453.23|451.03|0
1638227090000|2021-11-29 23:04:50|453.23|451.03|453.02|450.82|453.23|451.03|453.02|450.82|0
1638227120000|2021-11-29 23:05:20|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1638227130000|2021-11-29 23:05:30|453.02|450.82|453.12|450.92|453.12|450.92|453.02|450.82|0
1638227140000|2021-11-29 23:05:40|453.02|450.82|453.01|450.81|453.02|450.82|453.01|450.81|0
1638227160000|2021-11-29 23:06:00|452.91|450.71|452.81|450.61|452.91|450.71|452.81|450.61|0
1638227170000|2021-11-29 23:06:10|452.8|450.6|452.8|450.6|452.8|450.6|452.8|450.6|0
1638227180000|2021-11-29 23:06:20|452.6|450.4|452.8|450.6|452.8|450.6|452.6|450.4|0
1638227190000|2021-11-29 23:06:30|452.6|450.4|452.6|450.4|452.6|450.4|452.6|450.4|0
1638227200000|2021-11-29 23:06:40|452.39|450.19|452.18|449.98|452.39|450.19|451.97|449.77|0
1638227220000|2021-11-29 23:07:00|452.07|449.87|452.28|450.08|452.28|450.08|452.07|449.87|0
1638227230000|2021-11-29 23:07:10|452.39|450.19|452.39|450.19|452.39|450.19|452.39|450.19|0
1638227240000|2021-11-29 23:07:20|452.38|450.18|452.59|450.39|452.59|450.39|452.38|450.18|0
1638227290000|2021-11-29 23:08:10|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1638227300000|2021-11-29 23:08:20|452.48|450.28|452.38|450.18|452.48|450.28|452.38|450.18|0
1638227320000|2021-11-29 23:08:40|452.59|450.39|452.59|450.39|452.69|450.49|452.59|450.39|0
1638227330000|2021-11-29 23:08:50|452.69|450.49|452.59|450.39|452.69|450.49|452.59|450.39|0
1638227340000|2021-11-29 23:09:00|452.8|450.6|452.9|450.7|453.01|450.81|452.8|450.6|0
1638227350000|2021-11-29 23:09:10|452.8|450.6|452.8|450.6|452.8|450.6|452.69|450.49|0
1638227360000|2021-11-29 23:09:20|453.01|450.81|453.01|450.81|453.01|450.81|453.01|450.81|0
1638227370000|2021-11-29 23:09:30|453.11|450.91|453.01|450.81|453.22|451.02|453.01|450.81|0
1638227400000|2021-11-29 23:10:00|453.64|451.44|453.64|451.44|453.85|451.65|453.64|451.44|0
1638227410000|2021-11-29 23:10:10|453.74|451.54|453.74|451.54|453.74|451.54|453.74|451.54|0
1638227420000|2021-11-29 23:10:20|453.85|451.65|453.85|451.65|453.85|451.65|453.85|451.65|0
1638227430000|2021-11-29 23:10:30|453.64|451.44|453.64|451.44|453.64|451.44|453.64|451.44|0
1638227450000|2021-11-29 23:10:50|453.43|451.23|453.43|451.23|453.43|451.23|453.43|451.23|0
1638227460000|2021-11-29 23:11:00|453.53|451.33|453.53|451.33|453.53|451.33|453.53|451.33|0
1638227470000|2021-11-29 23:11:10|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1638227480000|2021-11-29 23:11:20|453.01|450.81|453.22|451.02|453.22|451.02|453.01|450.81|0
1638227490000|2021-11-29 23:11:30|453.32|451.12|453.32|451.12|453.32|451.12|453.32|451.12|0
1638227500000|2021-11-29 23:11:40|453.01|450.81|453.01|450.81|453.11|450.91|453.01|450.81|0
1638227510000|2021-11-29 23:11:50|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1638227530000|2021-11-29 23:12:10|453.32|451.12|453.22|451.02|453.32|451.12|453.22|451.02|0
1638227540000|2021-11-29 23:12:20|453.43|451.23|453.74|451.54|453.74|451.54|453.43|451.23|0
1638227550000|2021-11-29 23:12:30|453.85|451.65|454.69|452.49|454.69|452.49|453.85|451.65|0
1638227570000|2021-11-29 23:12:50|454.79|452.59|454.79|452.59|454.79|452.59|454.79|452.59|0
1638227580000|2021-11-29 23:13:00|454.69|452.49|454.69|452.49|454.79|452.59|454.69|452.49|0
1638227590000|2021-11-29 23:13:10|454.9|452.7|454.9|452.7|454.9|452.7|454.9|452.7|0
1638227600000|2021-11-29 23:13:20|454.69|452.49|454.9|452.7|454.9|452.7|454.69|452.49|0
1638227610000|2021-11-29 23:13:30|455.11|452.91|454.69|452.49|455.11|452.91|454.69|452.49|0
1638227630000|2021-11-29 23:13:50|454.9|452.7|454.69|452.49|455.11|452.91|454.69|452.49|0
1638227640000|2021-11-29 23:14:00|454.9|452.7|455|452.8|455.11|452.91|454.9|452.7|0
1638227650000|2021-11-29 23:14:10|455.11|452.91|455.32|453.12|455.32|453.12|455.11|452.91|0
1638227660000|2021-11-29 23:14:20|455.53|453.33|455.53|453.33|455.53|453.33|455.53|453.33|0
1638227670000|2021-11-29 23:14:30|455.32|453.12|454.9|452.7|455.32|453.12|454.9|452.7|0
1638227680000|2021-11-29 23:14:40|455|452.8|455.11|452.91|455.11|452.91|455|452.8|0
1638227720000|2021-11-29 23:15:20|455.32|453.12|455.11|452.91|455.32|453.12|454.9|452.7|0
1638227750000|2021-11-29 23:15:50|454.9|452.7|454.9|452.7|454.9|452.7|454.9|452.7|0
1638227760000|2021-11-29 23:16:00|455.11|452.91|455.11|452.91|455.11|452.91|455.11|452.91|0
1638227770000|2021-11-29 23:16:10|454.9|452.7|455.33|453.13|455.33|453.13|454.9|452.7|0
1638227780000|2021-11-29 23:16:20|455.43|453.23|455.54|453.34|455.54|453.34|455.43|453.23|0
1638227790000|2021-11-29 23:16:30|455.33|453.13|455.54|453.34|455.54|453.34|455.33|453.13|0
1638227810000|2021-11-29 23:16:50|455.33|453.13|455.22|453.02|455.33|453.13|455.22|453.02|0
1638227820000|2021-11-29 23:17:00|455.33|453.13|455.33|453.13|455.33|453.13|455.33|453.13|0
1638227830000|2021-11-29 23:17:10|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1638227840000|2021-11-29 23:17:20|455.33|453.13|455.33|453.13|455.33|453.13|455.33|453.13|0
1638227850000|2021-11-29 23:17:30|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1638227860000|2021-11-29 23:17:40|455.33|453.13|455.33|453.13|455.33|453.13|455.33|453.13|0
1638227880000|2021-11-29 23:18:00|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1638227890000|2021-11-29 23:18:10|455.43|453.23|455.33|453.13|455.43|453.23|455.33|453.13|0
1638227910000|2021-11-29 23:18:30|455.54|453.34|455.33|453.13|455.54|453.34|455.33|453.13|0
1638227920000|2021-11-29 23:18:40|455.54|453.34|455.54|453.34|455.54|453.34|455.43|453.23|0
1638227930000|2021-11-29 23:18:50|455.75|453.55|455.75|453.55|455.75|453.55|455.75|453.55|0
1638227940000|2021-11-29 23:19:00|455.74|453.54|455.74|453.54|455.74|453.54|455.64|453.44|0
1638227960000|2021-11-29 23:19:20|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1638227970000|2021-11-29 23:19:30|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1638227990000|2021-11-29 23:19:50|455.53|453.33|455.53|453.33|455.53|453.33|455.53|453.33|0
1638228000000|2021-11-29 23:20:00|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1638228010000|2021-11-29 23:20:10|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1638228020000|2021-11-29 23:20:20|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228030000|2021-11-29 23:20:30|456.37|454.17|456.58|454.38|456.58|454.38|456.37|454.17|0
1638228050000|2021-11-29 23:20:50|457|454.8|456.79|454.59|457|454.8|456.79|454.59|0
1638228060000|2021-11-29 23:21:00|456.58|454.38|456.58|454.38|456.58|454.38|456.37|454.17|0
1638228070000|2021-11-29 23:21:10|457|454.8|456.79|454.59|457|454.8|456.79|454.59|0
1638228080000|2021-11-29 23:21:20|456.68|454.48|457|454.8|457|454.8|456.68|454.48|0
1638228090000|2021-11-29 23:21:30|456.79|454.59|457|454.8|457|454.8|456.79|454.59|0
1638228100000|2021-11-29 23:21:40|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1638228110000|2021-11-29 23:21:50|457|454.8|457|454.8|457|454.8|457|454.8|0
1638228120000|2021-11-29 23:22:00|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1638228150000|2021-11-29 23:22:30|456.79|454.59|457|454.8|457|454.8|456.79|454.59|0
1638228170000|2021-11-29 23:22:50|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1638228190000|2021-11-29 23:23:10|457|454.8|457|454.8|457.21|455.01|457|454.8|0
1638228200000|2021-11-29 23:23:20|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1638228210000|2021-11-29 23:23:30|457.42|455.22|457.21|455.01|457.42|455.22|457.21|455.01|0
1638228220000|2021-11-29 23:23:40|457|454.8|456.79|454.59|457|454.8|456.79|454.59|0
1638228230000|2021-11-29 23:23:50|456.89|454.69|457|454.8|457|454.8|456.89|454.69|0
1638228240000|2021-11-29 23:24:00|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1638228250000|2021-11-29 23:24:10|456.58|454.38|456.79|454.59|456.79|454.59|456.58|454.38|0
1638228260000|2021-11-29 23:24:20|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1638228270000|2021-11-29 23:24:30|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1638228280000|2021-11-29 23:24:40|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1638228300000|2021-11-29 23:25:00|456.79|454.59|456.58|454.38|456.79|454.59|456.58|454.38|0
1638228310000|2021-11-29 23:25:10|456.68|454.48|456.58|454.38|456.68|454.48|456.58|454.38|0
1638228320000|2021-11-29 23:25:20|456.37|454.17|456.37|454.17|456.37|454.17|456.37|454.17|0
1638228330000|2021-11-29 23:25:30|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1638228350000|2021-11-29 23:25:50|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1638228360000|2021-11-29 23:26:00|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1638228370000|2021-11-29 23:26:10|456.37|454.17|456.16|453.96|456.37|454.17|456.05|453.85|0
1638228380000|2021-11-29 23:26:20|456.37|454.17|456.58|454.38|456.58|454.38|456.37|454.17|0
1638228390000|2021-11-29 23:26:30|456.37|454.17|456.37|454.17|456.37|454.17|456.37|454.17|0
1638228420000|2021-11-29 23:27:00|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228460000|2021-11-29 23:27:40|456.26|454.06|456.26|454.06|456.26|454.06|456.26|454.06|0
1638228470000|2021-11-29 23:27:50|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228480000|2021-11-29 23:28:00|456.37|454.17|456.37|454.17|456.37|454.17|456.37|454.17|0
1638228490000|2021-11-29 23:28:10|456.16|453.96|456.16|453.96|456.37|454.17|456.16|453.96|0
1638228500000|2021-11-29 23:28:20|456.26|454.06|456.16|453.96|456.26|454.06|456.16|453.96|0
1638228550000|2021-11-29 23:29:10|455.95|453.75|456.16|453.96|456.37|454.17|455.95|453.75|0
1638228560000|2021-11-29 23:29:20|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1638228570000|2021-11-29 23:29:30|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228580000|2021-11-29 23:29:40|455.95|453.75|455.53|453.33|455.95|453.75|455.53|453.33|0
1638228590000|2021-11-29 23:29:50|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1638228600000|2021-11-29 23:30:00|456.16|453.96|455.95|453.75|456.16|453.96|455.95|453.75|0
1638228610000|2021-11-29 23:30:10|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228620000|2021-11-29 23:30:20|456.37|454.17|456.37|454.17|456.37|454.17|456.37|454.17|0
1638228630000|2021-11-29 23:30:30|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228640000|2021-11-29 23:30:40|455.74|453.54|455.74|453.54|455.95|453.75|455.53|453.33|0
1638228660000|2021-11-29 23:31:00|456.16|453.96|456.16|453.96|456.16|453.96|456.16|453.96|0
1638228680000|2021-11-29 23:31:20|456.58|454.38|456.37|454.17|456.58|454.38|456.37|454.17|0
1638228700000|2021-11-29 23:31:40|456.16|453.96|456.16|453.96|456.26|454.06|456.16|453.96|0
1638228710000|2021-11-29 23:31:50|456.26|454.06|456.57|454.37|456.57|454.37|456.26|454.06|0
1638228720000|2021-11-29 23:32:00|456.36|454.16|456.36|454.16|456.36|454.16|456.36|454.16|0
1638228730000|2021-11-29 23:32:10|456.15|453.95|456.36|454.16|456.36|454.16|456.15|453.95|0
1638228740000|2021-11-29 23:32:20|456.15|453.95|456.36|454.16|456.36|454.16|456.15|453.95|0
1638228770000|2021-11-29 23:32:50|456.57|454.37|456.57|454.37|456.57|454.37|456.57|454.37|0
1638228780000|2021-11-29 23:33:00|456.36|454.16|456.36|454.16|456.36|454.16|456.36|454.16|0
1638228790000|2021-11-29 23:33:10|456.57|454.37|456.57|454.37|456.57|454.37|456.57|454.37|0
1638228800000|2021-11-29 23:33:20|456.78|454.58|456.78|454.58|456.78|454.58|456.78|454.58|0
1638228840000|2021-11-29 23:34:00|456.99|454.79|456.78|454.58|456.99|454.79|456.78|454.58|0
1638228850000|2021-11-29 23:34:10|456.99|454.79|456.78|454.58|456.99|454.79|456.78|454.58|0
1638228860000|2021-11-29 23:34:20|456.99|454.79|456.99|454.79|456.99|454.79|456.78|454.58|0
1638228890000|2021-11-29 23:34:50|456.78|454.58|456.78|454.58|456.78|454.58|456.78|454.58|0
1638228920000|2021-11-29 23:35:20|456.99|454.79|456.78|454.58|456.99|454.79|456.78|454.58|0
1638228930000|2021-11-29 23:35:30|456.99|454.79|457.2|455|457.2|455|456.99|454.79|0
1638228940000|2021-11-29 23:35:40|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638228970000|2021-11-29 23:36:10|457.2|455|457.2|455|457.2|455|457.2|455|0
1638228980000|2021-11-29 23:36:20|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638228990000|2021-11-29 23:36:30|457.2|455|457.2|455|457.2|455|457.2|455|0
1638229000000|2021-11-29 23:36:40|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638229010000|2021-11-29 23:36:50|457.2|455|456.99|454.79|457.2|455|456.99|454.79|0
1638229030000|2021-11-29 23:37:10|457.2|455|457.2|455|457.2|455|457.2|455|0
1638229050000|2021-11-29 23:37:30|457.41|455.21|456.78|454.58|457.41|455.21|456.78|454.58|0
1638229060000|2021-11-29 23:37:40|456.57|454.37|456.57|454.37|456.57|454.37|456.57|454.37|0
1638229080000|2021-11-29 23:38:00|456.78|454.58|456.99|454.79|456.99|454.79|456.78|454.58|0
1638229090000|2021-11-29 23:38:10|456.78|454.58|456.57|454.37|456.78|454.58|456.57|454.37|0
1638229100000|2021-11-29 23:38:20|456.36|454.16|456.36|454.16|456.36|454.16|456.36|454.16|0
1638229110000|2021-11-29 23:38:30|456.57|454.37|456.46|454.26|456.57|454.37|456.46|454.26|0
1638229120000|2021-11-29 23:38:40|456.36|454.16|456.36|454.16|456.36|454.16|456.25|454.05|0
1638229130000|2021-11-29 23:38:50|456.15|453.95|456.15|453.95|456.15|453.95|456.15|453.95|0
1638229140000|2021-11-29 23:39:00|456.36|454.16|456.36|454.16|456.36|454.16|456.36|454.16|0
1638229150000|2021-11-29 23:39:10|456.57|454.37|456.78|454.58|456.78|454.58|456.57|454.37|0
1638229170000|2021-11-29 23:39:30|456.88|454.68|456.78|454.58|456.88|454.68|456.78|454.58|0
1638229190000|2021-11-29 23:39:50|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638229200000|2021-11-29 23:40:00|457.2|455|457.2|455|457.2|455|457.2|455|0
1638229210000|2021-11-29 23:40:10|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638229220000|2021-11-29 23:40:20|456.78|454.58|456.99|454.79|456.99|454.79|456.78|454.58|0
1638229240000|2021-11-29 23:40:40|457.2|455|457.2|455|457.2|455|457.2|455|0
1638229280000|2021-11-29 23:41:20|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1638229300000|2021-11-29 23:41:40|457.2|455|457.2|455|457.2|455|457.2|455|0
1638229320000|2021-11-29 23:42:00|456.99|454.79|457.2|455|457.2|455|456.99|454.79|0
1638229350000|2021-11-29 23:42:30|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638229360000|2021-11-29 23:42:40|457.2|455|456.99|454.79|457.2|455|456.99|454.79|0
1638229370000|2021-11-29 23:42:50|456.78|454.58|456.78|454.58|456.78|454.58|456.78|454.58|0
1638229380000|2021-11-29 23:43:00|456.67|454.47|456.99|454.79|456.99|454.79|456.57|454.37|0
1638229390000|2021-11-29 23:43:10|456.78|454.58|456.99|454.79|456.99|454.79|456.78|454.58|0
1638229400000|2021-11-29 23:43:20|456.78|454.58|456.78|454.58|456.78|454.58|456.67|454.47|0
1638229420000|2021-11-29 23:43:40|456.99|454.79|456.99|454.79|456.99|454.79|456.99|454.79|0
1638229430000|2021-11-29 23:43:50|457.09|454.89|457.2|455|457.2|455|457.09|454.89|0
1638229440000|2021-11-29 23:44:00|456.99|454.79|456.99|454.79|457.2|455|456.99|454.79|0
1638229470000|2021-11-29 23:44:30|457.09|454.89|456.99|454.79|457.09|454.89|456.99|454.79|0
1638229480000|2021-11-29 23:44:40|456.88|454.68|456.78|454.58|456.88|454.68|456.78|454.58|0
1638229500000|2021-11-29 23:45:00|456.99|454.79|456.99|454.79|456.99|454.79|456.78|454.58|0
1638229510000|2021-11-29 23:45:10|456.78|454.58|456.78|454.58|456.78|454.58|456.78|454.58|0
1638229520000|2021-11-29 23:45:20|456.77|454.57|456.77|454.57|456.77|454.57|456.77|454.57|0
1638229560000|2021-11-29 23:46:00|456.56|454.36|456.56|454.36|456.67|454.47|456.56|454.36|0
1638229580000|2021-11-29 23:46:20|456.35|454.15|456.56|454.36|456.56|454.36|456.35|454.15|0
1638229590000|2021-11-29 23:46:30|456.45|454.25|456.56|454.36|456.56|454.36|456.45|454.25|0
1638229620000|2021-11-29 23:47:00|456.35|454.15|456.35|454.15|456.56|454.36|456.35|454.15|0
1638229630000|2021-11-29 23:47:10|456.56|454.36|456.56|454.36|456.56|454.36|456.56|454.36|0
1638229650000|2021-11-29 23:47:30|456.77|454.57|456.77|454.57|456.77|454.57|456.77|454.57|0
1638229690000|2021-11-29 23:48:10|456.56|454.36|456.77|454.57|456.77|454.57|456.56|454.36|0
1638229700000|2021-11-29 23:48:20|456.56|454.36|456.56|454.36|456.56|454.36|456.56|454.36|0
1638229720000|2021-11-29 23:48:40|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1638229740000|2021-11-29 23:49:00|456.45|454.25|456.56|454.36|456.56|454.36|456.45|454.25|0
1638229750000|2021-11-29 23:49:10|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1638229760000|2021-11-29 23:49:20|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1638229770000|2021-11-29 23:49:30|456.56|454.36|456.56|454.36|456.56|454.36|456.56|454.36|0
1638229800000|2021-11-29 23:50:00|456.77|454.57|456.77|454.57|456.77|454.57|456.77|454.57|0
1638229820000|2021-11-29 23:50:20|456.98|454.78|456.98|454.78|456.98|454.78|456.98|454.78|0
1638229850000|2021-11-29 23:50:50|457.08|454.88|457.19|454.99|457.19|454.99|457.08|454.88|0
1638229860000|2021-11-29 23:51:00|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1638229870000|2021-11-29 23:51:10|457.19|454.99|457.4|455.2|457.4|455.2|457.19|454.99|0
1638229880000|2021-11-29 23:51:20|457.19|454.99|457.19|454.99|457.19|454.99|457.19|454.99|0
1638229900000|2021-11-29 23:51:40|457.4|455.2|457.19|454.99|457.4|455.2|457.19|454.99|0
1638229930000|2021-11-29 23:52:10|456.98|454.78|456.77|454.57|456.98|454.78|456.77|454.57|0
1638229940000|2021-11-29 23:52:20|456.56|454.36|456.77|454.57|456.77|454.57|456.56|454.36|0
1638229960000|2021-11-29 23:52:40|456.56|454.36|456.56|454.36|456.56|454.36|456.56|454.36|0
1638229970000|2021-11-29 23:52:50|456.77|454.57|456.77|454.57|456.77|454.57|456.77|454.57|0
1638229980000|2021-11-29 23:53:00|456.56|454.36|456.56|454.36|456.56|454.36|456.35|454.15|0
1638230000000|2021-11-29 23:53:20|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1638230010000|2021-11-29 23:53:30|456.14|453.94|456.35|454.15|456.35|454.15|456.14|453.94|0
1638230030000|2021-11-29 23:53:50|456.14|453.94|456.35|454.15|456.35|454.15|456.14|453.94|0
1638230050000|2021-11-29 23:54:10|456.24|454.04|456.14|453.94|456.24|454.04|456.14|453.94|0
1638230070000|2021-11-29 23:54:30|455.93|453.73|455.93|453.73|455.93|453.73|455.93|453.73|0
1638230080000|2021-11-29 23:54:40|456.03|453.83|456.14|453.94|456.14|453.94|456.03|453.83|0
1638230100000|2021-11-29 23:55:00|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1638230110000|2021-11-29 23:55:10|456.14|453.94|456.14|453.94|456.14|453.94|456.14|453.94|0
1638230120000|2021-11-29 23:55:20|455.93|453.73|456.14|453.94|456.14|453.94|455.93|453.73|0
1638230130000|2021-11-29 23:55:30|455.93|453.73|455.72|453.52|455.93|453.73|455.72|453.52|0
1638230140000|2021-11-29 23:55:40|455.51|453.31|455.3|453.1|455.51|453.31|455.3|453.1|0
1638230150000|2021-11-29 23:55:50|455.51|453.31|455.51|453.31|455.51|453.31|455.51|453.31|0
1638230160000|2021-11-29 23:56:00|455.4|453.2|455.09|452.89|455.4|453.2|455.09|452.89|0
1638230170000|2021-11-29 23:56:10|454.88|452.68|454.88|452.68|454.88|452.68|454.88|452.68|0
1638230180000|2021-11-29 23:56:20|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1638230190000|2021-11-29 23:56:30|454.46|452.26|454.46|452.26|454.46|452.26|454.46|452.26|0
1638230200000|2021-11-29 23:56:40|454.25|452.05|454.46|452.26|454.67|452.47|454.25|452.05|0
1638230210000|2021-11-29 23:56:50|454.67|452.47|454.46|452.26|454.67|452.47|454.46|452.26|0
1638230230000|2021-11-29 23:57:10|454.25|452.05|454.46|452.26|454.46|452.26|454.25|452.05|0
1638230240000|2021-11-29 23:57:20|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1638230250000|2021-11-29 23:57:30|454.46|452.26|454.46|452.26|454.46|452.26|454.46|452.26|0
1638230260000|2021-11-29 23:57:40|454.25|452.05|454.46|452.26|454.46|452.26|454.25|452.05|0
1638230270000|2021-11-29 23:57:50|454.56|452.36|454.67|452.47|454.88|452.68|454.56|452.36|0
1638230280000|2021-11-29 23:58:00|454.88|452.68|454.88|452.68|454.88|452.68|454.88|452.68|0
1638230300000|2021-11-29 23:58:20|455.09|452.89|455.09|452.89|455.09|452.89|455.09|452.89|0
1638230310000|2021-11-29 23:58:30|454.98|452.78|455.09|452.89|455.09|452.89|454.98|452.78|0
1638230320000|2021-11-29 23:58:40|455.19|452.99|455.3|453.1|455.3|453.1|455.19|452.99|0
1638230330000|2021-11-29 23:58:50|455.19|452.99|455.09|452.89|455.19|452.99|455.09|452.89|0
1638230340000|2021-11-29 23:59:00|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1638230350000|2021-11-29 23:59:10|455.09|452.89|455.3|453.1|455.3|453.1|455.09|452.89|0
1638230360000|2021-11-29 23:59:20|455.4|453.2|455.51|453.31|455.51|453.31|455.4|453.2|0
1638230380000|2021-11-29 23:59:40|455.71|453.51|455.71|453.51|455.71|453.51|455.71|453.51|0
1638230400000|2021-11-30 00:00:00|455.92|453.72|455.5|453.3|455.92|453.72|455.5|453.3|0
1638230410000|2021-11-30 00:00:10|455.29|453.09|455.71|453.51|455.71|453.51|455.29|453.09|0
1638230420000|2021-11-30 00:00:20|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638230430000|2021-11-30 00:00:30|456.13|453.93|456.34|454.14|456.34|454.14|456.13|453.93|0
1638230440000|2021-11-30 00:00:40|456.55|454.35|456.34|454.14|456.55|454.35|456.34|454.14|0
1638230450000|2021-11-30 00:00:50|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1638230460000|2021-11-30 00:01:00|455.92|453.72|456.13|453.93|456.34|454.14|455.92|453.72|0
1638230470000|2021-11-30 00:01:10|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638230480000|2021-11-30 00:01:20|455.81|453.61|456.13|453.93|456.13|453.93|455.81|453.61|0
1638230490000|2021-11-30 00:01:30|456.34|454.14|456.34|454.14|456.34|454.14|456.34|454.14|0
1638230500000|2021-11-30 00:01:40|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1638230510000|2021-11-30 00:01:50|456.34|454.14|456.55|454.35|456.55|454.35|456.34|454.14|0
1638230520000|2021-11-30 00:02:00|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1638230530000|2021-11-30 00:02:10|456.76|454.56|456.34|454.14|456.76|454.56|456.34|454.14|0
1638230540000|2021-11-30 00:02:20|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1638230550000|2021-11-30 00:02:30|456.34|454.14|456.55|454.35|456.55|454.35|456.34|454.14|0
1638230580000|2021-11-30 00:03:00|456.34|454.14|456.34|454.14|456.34|454.14|456.34|454.14|0
1638230590000|2021-11-30 00:03:10|456.55|454.35|456.34|454.14|456.55|454.35|456.34|454.14|0
1638230600000|2021-11-30 00:03:20|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1638230610000|2021-11-30 00:03:30|456.34|454.14|456.34|454.14|456.34|454.14|456.34|454.14|0
1638230620000|2021-11-30 00:03:40|456.55|454.35|456.44|454.24|456.55|454.35|456.44|454.24|0
1638230630000|2021-11-30 00:03:50|456.34|454.14|456.44|454.24|456.55|454.35|456.34|454.14|0
1638230640000|2021-11-30 00:04:00|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1638230650000|2021-11-30 00:04:10|456.97|454.77|456.97|454.77|456.97|454.77|456.97|454.77|0
1638230660000|2021-11-30 00:04:20|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1638230670000|2021-11-30 00:04:30|456.65|454.45|456.55|454.35|456.65|454.45|456.55|454.35|0
1638230680000|2021-11-30 00:04:40|456.34|454.14|456.23|454.03|456.34|454.14|456.23|454.03|0
1638230690000|2021-11-30 00:04:50|456.13|453.93|456.55|454.35|456.55|454.35|456.13|453.93|0
1638230700000|2021-11-30 00:05:00|456.76|454.56|456.76|454.56|456.76|454.56|456.76|454.56|0
1638230710000|2021-11-30 00:05:10|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1638230720000|2021-11-30 00:05:20|456.44|454.24|456.44|454.24|456.44|454.24|456.44|454.24|0
1638230730000|2021-11-30 00:05:30|456.34|454.14|456.55|454.35|456.55|454.35|456.34|454.14|0
1638230740000|2021-11-30 00:05:40|456.34|454.14|456.34|454.14|456.34|454.14|456.34|454.14|0
1638230750000|2021-11-30 00:05:50|456.55|454.35|456.44|454.24|456.55|454.35|456.34|454.14|0
1638230760000|2021-11-30 00:06:00|456.55|454.35|456.65|454.45|456.65|454.45|456.55|454.35|0
1638230770000|2021-11-30 00:06:10|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1638230780000|2021-11-30 00:06:20|456.76|454.56|456.76|454.56|456.76|454.56|456.76|454.56|0
1638230800000|2021-11-30 00:06:40|456.97|454.77|456.97|454.77|456.97|454.77|456.97|454.77|0
1638230810000|2021-11-30 00:06:50|456.76|454.56|456.76|454.56|456.76|454.56|456.76|454.56|0
1638230820000|2021-11-30 00:07:00|456.55|454.35|456.34|454.14|456.55|454.35|456.34|454.14|0
1638230840000|2021-11-30 00:07:20|456.23|454.03|456.13|453.93|456.23|454.03|456.13|453.93|0
1638230850000|2021-11-30 00:07:30|456.34|454.14|456.34|454.14|456.34|454.14|456.13|453.93|0
1638230870000|2021-11-30 00:07:50|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1638230890000|2021-11-30 00:08:10|456.23|454.03|456.23|454.03|456.23|454.03|456.23|454.03|0
1638230900000|2021-11-30 00:08:20|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1638230930000|2021-11-30 00:08:50|456.02|453.82|456.13|453.93|456.13|453.93|456.02|453.82|0
1638230940000|2021-11-30 00:09:00|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638230960000|2021-11-30 00:09:20|455.71|453.51|455.71|453.51|455.71|453.51|455.71|453.51|0
1638230980000|2021-11-30 00:09:40|455.5|453.3|455.71|453.51|455.71|453.51|455.5|453.3|0
1638231000000|2021-11-30 00:10:00|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638231010000|2021-11-30 00:10:10|456.02|453.82|456.13|453.93|456.13|453.93|456.02|453.82|0
1638231020000|2021-11-30 00:10:20|456.23|454.03|456.23|454.03|456.23|454.03|456.23|454.03|0
1638231030000|2021-11-30 00:10:30|456.13|453.93|456.34|454.14|456.34|454.14|456.13|453.93|0
1638231050000|2021-11-30 00:10:50|456.23|454.03|456.34|454.14|456.34|454.14|456.23|454.03|0
1638231060000|2021-11-30 00:11:00|456.55|454.35|456.34|454.14|456.55|454.35|456.34|454.14|0
1638231070000|2021-11-30 00:11:10|456.23|454.03|456.13|453.93|456.23|454.03|456.13|453.93|0
1638231100000|2021-11-30 00:11:40|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638231110000|2021-11-30 00:11:50|456.13|453.93|455.92|453.72|456.13|453.93|455.92|453.72|0
1638231120000|2021-11-30 00:12:00|455.71|453.51|455.92|453.72|455.92|453.72|455.71|453.51|0
1638231140000|2021-11-30 00:12:20|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1638231150000|2021-11-30 00:12:30|456.34|454.14|456.13|453.93|456.34|454.14|456.13|453.93|0
1638231160000|2021-11-30 00:12:40|456.12|453.92|456.02|453.82|456.12|453.92|456.02|453.82|0
1638231170000|2021-11-30 00:12:50|456.12|453.92|456.12|453.92|456.12|453.92|455.91|453.71|0
1638231180000|2021-11-30 00:13:00|455.91|453.71|455.7|453.5|455.91|453.71|455.7|453.5|0
1638231190000|2021-11-30 00:13:10|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1638231200000|2021-11-30 00:13:20|455.29|453.09|455.08|452.88|455.29|453.09|455.08|452.88|0
1638231210000|2021-11-30 00:13:30|454.97|452.77|455.08|452.88|455.08|452.88|454.97|452.77|0
1638231230000|2021-11-30 00:13:50|454.87|452.67|454.45|452.25|454.87|452.67|454.45|452.25|0
1638231240000|2021-11-30 00:14:00|454.24|452.04|454.45|452.25|454.45|452.25|454.24|452.04|0
1638231250000|2021-11-30 00:14:10|454.66|452.46|454.66|452.46|454.66|452.46|454.66|452.46|0
1638231260000|2021-11-30 00:14:20|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1638231270000|2021-11-30 00:14:30|454.66|452.46|454.66|452.46|454.66|452.46|454.66|452.46|0
1638231280000|2021-11-30 00:14:40|454.65|452.45|454.65|452.45|454.76|452.56|454.65|452.45|0
1638231290000|2021-11-30 00:14:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1638231300000|2021-11-30 00:15:00|454.65|452.45|454.65|452.45|454.65|452.45|454.45|452.25|0
1638231310000|2021-11-30 00:15:10|454.44|452.24|454.44|452.24|454.55|452.35|454.44|452.24|0
1638231320000|2021-11-30 00:15:20|454.24|452.04|454.24|452.04|454.24|452.04|454.03|451.83|0
1638231330000|2021-11-30 00:15:30|454.44|452.24|454.65|452.45|454.65|452.45|454.34|452.14|0
1638231340000|2021-11-30 00:15:40|454.44|452.24|454.34|452.14|454.44|452.24|454.34|452.14|0
1638231350000|2021-11-30 00:15:50|454.23|452.03|454.65|452.45|454.86|452.66|454.23|452.03|0
1638231360000|2021-11-30 00:16:00|454.44|452.24|454.65|452.45|454.65|452.45|454.44|452.24|0
1638231370000|2021-11-30 00:16:10|454.86|452.66|454.65|452.45|454.86|452.66|454.65|452.45|0
1638231380000|2021-11-30 00:16:20|454.75|452.55|454.65|452.45|454.75|452.55|454.65|452.45|0
1638231390000|2021-11-30 00:16:30|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1638231400000|2021-11-30 00:16:40|454.86|452.66|454.65|452.45|454.86|452.66|454.65|452.45|0
1638231420000|2021-11-30 00:17:00|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1638231440000|2021-11-30 00:17:20|454.65|452.45|454.44|452.24|454.65|452.45|454.44|452.24|0
1638231450000|2021-11-30 00:17:30|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1638231460000|2021-11-30 00:17:40|454.44|452.24|454.65|452.45|454.65|452.45|454.44|452.24|0
1638231470000|2021-11-30 00:17:50|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1638231480000|2021-11-30 00:18:00|455.07|452.87|454.96|452.76|455.07|452.87|454.96|452.76|0
1638231490000|2021-11-30 00:18:10|454.86|452.66|454.86|452.66|455.07|452.87|454.86|452.66|0
1638231500000|2021-11-30 00:18:20|455.07|452.87|454.86|452.66|455.07|452.87|454.86|452.66|0
1638231510000|2021-11-30 00:18:30|455.07|452.87|455.07|452.87|455.07|452.87|455.07|452.87|0
1638231520000|2021-11-30 00:18:40|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1638231540000|2021-11-30 00:19:00|454.65|452.45|454.65|452.45|454.65|452.45|454.44|452.24|0
1638231550000|2021-11-30 00:19:10|454.44|452.24|454.44|452.24|454.44|452.24|454.44|452.24|0
1638231560000|2021-11-30 00:19:20|454.23|452.03|454.23|452.03|454.23|452.03|454.23|452.03|0
1638231570000|2021-11-30 00:19:30|454.33|452.13|454.23|452.03|454.33|452.13|454.23|452.03|0
1638231580000|2021-11-30 00:19:40|454.02|451.82|454.02|451.82|454.23|452.03|454.02|451.82|0
1638231590000|2021-11-30 00:19:50|454.12|451.92|454.02|451.82|454.23|452.03|454.02|451.82|0
1638231600000|2021-11-30 00:20:00|453.81|451.61|454.02|451.82|454.12|451.92|453.81|451.61|0
1638231610000|2021-11-30 00:20:10|454.12|451.92|454.02|451.82|454.12|451.92|454.02|451.82|0
1638231620000|2021-11-30 00:20:20|454.12|451.92|454.12|451.92|454.12|451.92|454.12|451.92|0
1638231630000|2021-11-30 00:20:30|454.02|451.82|454.23|452.03|454.23|452.03|454.02|451.82|0
1638231640000|2021-11-30 00:20:40|454.44|452.24|454.44|452.24|454.44|452.24|454.33|452.13|0
1638231650000|2021-11-30 00:20:50|454.23|452.03|454.23|452.03|454.23|452.03|454.23|452.03|0
1638231660000|2021-11-30 00:21:00|454.44|452.24|454.65|452.45|454.65|452.45|454.44|452.24|0
1638231670000|2021-11-30 00:21:10|454.86|452.66|454.75|452.55|454.86|452.66|454.65|452.45|0
1638231680000|2021-11-30 00:21:20|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1638231710000|2021-11-30 00:21:50|455.07|452.87|455.28|453.08|455.28|453.08|455.07|452.87|0
1638231720000|2021-11-30 00:22:00|455.49|453.29|455.7|453.5|455.7|453.5|455.49|453.29|0
1638231730000|2021-11-30 00:22:10|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1638231740000|2021-11-30 00:22:20|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1638231750000|2021-11-30 00:22:30|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1638231760000|2021-11-30 00:22:40|455.07|452.87|455.07|452.87|455.07|452.87|455.07|452.87|0
1638231770000|2021-11-30 00:22:50|454.96|452.76|455.07|452.87|455.07|452.87|454.96|452.76|0
1638231790000|2021-11-30 00:23:10|455.28|453.08|455.28|453.08|455.28|453.08|455.28|453.08|0
1638231800000|2021-11-30 00:23:20|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1638231810000|2021-11-30 00:23:30|455.7|453.5|455.49|453.29|455.7|453.5|455.49|453.29|0
1638231820000|2021-11-30 00:23:40|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1638231830000|2021-11-30 00:23:50|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1638231840000|2021-11-30 00:24:00|455.7|453.5|455.91|453.71|455.91|453.71|455.7|453.5|0
1638231850000|2021-11-30 00:24:10|455.7|453.5|455.8|453.6|455.8|453.6|455.7|453.5|0
1638231860000|2021-11-30 00:24:20|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1638231870000|2021-11-30 00:24:30|455.7|453.5|455.91|453.71|455.91|453.71|455.7|453.5|0
1638231880000|2021-11-30 00:24:40|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1638231890000|2021-11-30 00:24:50|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1638231900000|2021-11-30 00:25:00|455.7|453.5|455.91|453.71|455.91|453.71|455.7|453.5|0
1638231920000|2021-11-30 00:25:20|456.12|453.92|456.12|453.92|456.12|453.92|456.12|453.92|0
1638231940000|2021-11-30 00:25:40|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1638231950000|2021-11-30 00:25:50|456.12|453.92|456.12|453.92|456.12|453.92|456.12|453.92|0
1638231960000|2021-11-30 00:26:00|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1638231970000|2021-11-30 00:26:10|456.12|453.92|455.91|453.71|456.12|453.92|455.91|453.71|0
1638231980000|2021-11-30 00:26:20|455.9|453.7|455.7|453.5|455.9|453.7|455.7|453.5|0
1638231990000|2021-11-30 00:26:30|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1638232020000|2021-11-30 00:27:00|455.48|453.28|455.48|453.28|455.48|453.28|455.48|453.28|0
1638232030000|2021-11-30 00:27:10|455.9|453.7|455.9|453.7|455.9|453.7|455.9|453.7|0
1638232060000|2021-11-30 00:27:40|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1638232070000|2021-11-30 00:27:50|455.9|453.7|455.9|453.7|455.9|453.7|455.69|453.49|0
1638232090000|2021-11-30 00:28:10|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1638232100000|2021-11-30 00:28:20|455.9|453.7|456.11|453.91|456.11|453.91|455.9|453.7|0
1638232120000|2021-11-30 00:28:40|455.9|453.7|455.9|453.7|455.9|453.7|455.9|453.7|0
1638232140000|2021-11-30 00:29:00|456.11|453.91|456.11|453.91|456.32|454.12|456.11|453.91|0
1638232160000|2021-11-30 00:29:20|455.9|453.7|455.9|453.7|455.9|453.7|455.9|453.7|0
1638232170000|2021-11-30 00:29:30|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1638232190000|2021-11-30 00:29:50|456|453.8|456|453.8|456|453.8|456|453.8|0
1638232200000|2021-11-30 00:30:00|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1638232210000|2021-11-30 00:30:10|455.9|453.7|456.11|453.91|456.11|453.91|455.9|453.7|0
1638232220000|2021-11-30 00:30:20|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1638232230000|2021-11-30 00:30:30|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1638232240000|2021-11-30 00:30:40|455.9|453.7|455.9|453.7|455.9|453.7|455.9|453.7|0
1638232250000|2021-11-30 00:30:50|456|453.8|456|453.8|456|453.8|455.9|453.7|0
1638232260000|2021-11-30 00:31:00|455.9|453.7|455.9|453.7|455.9|453.7|455.69|453.49|0
1638232270000|2021-11-30 00:31:10|455.79|453.59|455.69|453.49|455.9|453.7|455.69|453.49|0
1638232300000|2021-11-30 00:31:40|455.79|453.59|455.69|453.49|455.79|453.59|455.69|453.49|0
1638232320000|2021-11-30 00:32:00|455.58|453.38|455.48|453.28|455.58|453.38|455.48|453.28|0
1638232340000|2021-11-30 00:32:20|455.58|453.38|455.69|453.49|455.69|453.49|455.58|453.38|0
1638232350000|2021-11-30 00:32:30|455.58|453.38|455.69|453.49|455.69|453.49|455.58|453.38|0
1638232370000|2021-11-30 00:32:50|455.58|453.38|455.69|453.49|455.69|453.49|455.58|453.38|0
1638232380000|2021-11-30 00:33:00|455.9|453.7|456.11|453.91|456.11|453.91|455.9|453.7|0
1638232390000|2021-11-30 00:33:10|455.9|453.7|455.9|453.7|455.9|453.7|455.9|453.7|0
1638232400000|2021-11-30 00:33:20|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1638232410000|2021-11-30 00:33:30|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1638232440000|2021-11-30 00:34:00|456.11|453.91|456.32|454.12|456.32|454.12|456.11|453.91|0
1638232460000|2021-11-30 00:34:20|456.53|454.33|456.74|454.54|456.74|454.54|456.53|454.33|0
1638232470000|2021-11-30 00:34:30|456.95|454.75|457.16|454.96|457.16|454.96|456.95|454.75|0
1638232490000|2021-11-30 00:34:50|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1638232500000|2021-11-30 00:35:00|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1638232520000|2021-11-30 00:35:20|457.37|455.17|457.58|455.38|457.58|455.38|457.37|455.17|0
1638232530000|2021-11-30 00:35:30|457.37|455.17|457.37|455.17|457.37|455.17|457.37|455.17|0
1638232570000|2021-11-30 00:36:10|457.58|455.38|457.37|455.17|457.58|455.38|457.37|455.17|0
1638232580000|2021-11-30 00:36:20|457.47|455.27|457.79|455.59|457.79|455.59|457.37|455.17|0
1638232590000|2021-11-30 00:36:30|457.68|455.48|457.68|455.48|457.68|455.48|457.68|455.48|0
1638232600000|2021-11-30 00:36:40|457.79|455.59|457.79|455.59|458|455.8|457.79|455.59|0
1638232610000|2021-11-30 00:36:50|458|455.8|458|455.8|458|455.8|457.89|455.69|0
1638232620000|2021-11-30 00:37:00|457.89|455.69|458|455.8|458|455.8|457.79|455.59|0
1638232640000|2021-11-30 00:37:20|458.21|456.01|458.21|456.01|458.21|456.01|458.21|456.01|0
1638232650000|2021-11-30 00:37:30|458|455.8|458|455.8|458|455.8|458|455.8|0
1638232670000|2021-11-30 00:37:50|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1638232680000|2021-11-30 00:38:00|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1638232690000|2021-11-30 00:38:10|457.79|455.59|457.68|455.48|457.79|455.59|457.68|455.48|0
1638232700000|2021-11-30 00:38:20|457.58|455.38|457.58|455.38|457.79|455.59|457.58|455.38|0
1638232710000|2021-11-30 00:38:30|457.37|455.17|457.37|455.17|457.37|455.17|457.37|455.17|0
1638232720000|2021-11-30 00:38:40|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1638232730000|2021-11-30 00:38:50|457.37|455.17|457.37|455.17|457.37|455.17|457.37|455.17|0
1638232740000|2021-11-30 00:39:00|457.16|454.96|457.16|454.96|457.37|455.17|457.05|454.85|0
1638232750000|2021-11-30 00:39:10|457.05|454.85|456.95|454.75|457.05|454.85|456.95|454.75|0
1638232760000|2021-11-30 00:39:20|457.16|454.96|457.37|455.17|457.37|455.17|457.16|454.96|0
1638232770000|2021-11-30 00:39:30|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1638232780000|2021-11-30 00:39:40|457.37|455.17|457.36|455.16|457.37|455.17|457.36|455.16|0
1638232790000|2021-11-30 00:39:50|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1638232800000|2021-11-30 00:40:00|457.57|455.37|457.57|455.37|457.57|455.37|457.57|455.37|0
1638232810000|2021-11-30 00:40:10|457.68|455.48|457.78|455.58|457.78|455.58|457.68|455.48|0
1638232820000|2021-11-30 00:40:20|458|455.8|457.99|455.79|458|455.8|457.99|455.79|0
1638232830000|2021-11-30 00:40:30|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1638232840000|2021-11-30 00:40:40|457.99|455.79|457.99|455.79|457.99|455.79|457.99|455.79|0
1638232850000|2021-11-30 00:40:50|457.78|455.58|457.78|455.58|457.89|455.69|457.78|455.58|0
1638232860000|2021-11-30 00:41:00|457.57|455.37|457.57|455.37|457.57|455.37|457.57|455.37|0
1638232870000|2021-11-30 00:41:10|457.36|455.16|457.36|455.16|457.36|455.16|457.36|455.16|0
1638232890000|2021-11-30 00:41:30|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1638232900000|2021-11-30 00:41:40|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1638232910000|2021-11-30 00:41:50|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1638232920000|2021-11-30 00:42:00|457.04|454.84|457.15|454.95|457.15|454.95|456.94|454.74|0
1638232930000|2021-11-30 00:42:10|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1638232940000|2021-11-30 00:42:20|456.73|454.53|456.83|454.63|456.94|454.74|456.73|454.53|0
1638232950000|2021-11-30 00:42:30|456.73|454.53|456.73|454.53|456.73|454.53|456.73|454.53|0
1638232980000|2021-11-30 00:43:00|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1638232990000|2021-11-30 00:43:10|456.73|454.53|456.94|454.74|456.94|454.74|456.73|454.53|0
1638233040000|2021-11-30 00:44:00|456.73|454.53|456.94|454.74|456.94|454.74|456.73|454.53|0
1638233060000|2021-11-30 00:44:20|456.73|454.53|456.73|454.53|456.73|454.53|456.73|454.53|0
1638233070000|2021-11-30 00:44:30|456.94|454.74|456.73|454.53|456.94|454.74|456.73|454.53|0
1638233080000|2021-11-30 00:44:40|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1638233090000|2021-11-30 00:44:50|456.73|454.53|456.73|454.53|456.73|454.53|456.73|454.53|0
1638233100000|2021-11-30 00:45:00|456.52|454.32|456.52|454.32|456.52|454.32|456.52|454.32|0
1638233110000|2021-11-30 00:45:10|456.73|454.53|456.73|454.53|456.73|454.53|456.73|454.53|0
1638233130000|2021-11-30 00:45:30|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1638233140000|2021-11-30 00:45:40|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1638233150000|2021-11-30 00:45:50|456.94|454.74|457.15|454.95|457.15|454.95|456.94|454.74|0
1638233160000|2021-11-30 00:46:00|457.36|455.16|457.36|455.16|457.36|455.16|457.36|455.16|0
1638233170000|2021-11-30 00:46:10|457.15|454.95|456.94|454.74|457.15|454.95|456.94|454.74|0
1638233190000|2021-11-30 00:46:30|456.73|454.53|456.83|454.63|456.83|454.63|456.73|454.53|0
1638233200000|2021-11-30 00:46:40|456.73|454.53|456.94|454.74|457.04|454.84|456.73|454.53|0
1638233210000|2021-11-30 00:46:50|457.15|454.95|457.15|454.95|457.15|454.95|457.04|454.84|0
1638233230000|2021-11-30 00:47:10|457.36|455.16|457.36|455.16|457.36|455.16|457.25|455.05|0
1638233240000|2021-11-30 00:47:20|457.25|455.05|457.15|454.95|457.25|455.05|457.15|454.95|0
1638233250000|2021-11-30 00:47:30|457.25|455.05|457.36|455.16|457.36|455.16|457.25|455.05|0
1638233270000|2021-11-30 00:47:50|457.57|455.37|457.67|455.47|457.78|455.58|457.57|455.37|0
1638233280000|2021-11-30 00:48:00|457.57|455.37|457.57|455.37|457.67|455.47|457.57|455.37|0
1638233290000|2021-11-30 00:48:10|457.78|455.58|457.57|455.37|457.78|455.58|457.57|455.37|0
1638233300000|2021-11-30 00:48:20|457.78|455.58|457.78|455.58|457.78|455.58|457.67|455.47|0
1638233320000|2021-11-30 00:48:40|457.99|455.79|458.2|456|458.2|456|457.99|455.79|0
1638233330000|2021-11-30 00:48:50|458.41|456.21|458.2|456|458.41|456.21|458.2|456|0
1638233340000|2021-11-30 00:49:00|458.3|456.1|458.2|456|458.3|456.1|458.2|456|0
1638233350000|2021-11-30 00:49:10|458.3|456.1|458.41|456.21|458.41|456.21|458.3|456.1|0
1638233360000|2021-11-30 00:49:20|458.3|456.1|458.41|456.21|458.41|456.21|458.3|456.1|0
1638233380000|2021-11-30 00:49:40|458.3|456.1|458.2|456|458.41|456.21|458.2|456|0
1638233410000|2021-11-30 00:50:10|457.99|455.79|457.99|455.79|457.99|455.79|457.99|455.79|0
1638233420000|2021-11-30 00:50:20|458.2|456|458.09|455.89|458.2|456|458.09|455.89|0
1638233430000|2021-11-30 00:50:30|458.2|456|457.99|455.79|458.2|456|457.99|455.79|0
1638233440000|2021-11-30 00:50:40|458.2|456|458.2|456|458.2|456|458.2|456|0
1638233460000|2021-11-30 00:51:00|457.99|455.79|458.09|455.89|458.09|455.89|457.99|455.79|0
1638233470000|2021-11-30 00:51:10|458.41|456.21|458.2|456|458.41|456.21|458.2|456|0
1638233490000|2021-11-30 00:51:30|458.41|456.21|458.41|456.21|458.41|456.21|458.41|456.21|0
1638233500000|2021-11-30 00:51:40|458.3|456.1|458.41|456.21|458.41|456.21|458.3|456.1|0
1638233510000|2021-11-30 00:51:50|458.2|456|458.62|456.42|458.62|456.42|458.2|456|0
1638233520000|2021-11-30 00:52:00|458.83|456.63|458.83|456.63|458.83|456.63|458.62|456.42|0
1638233540000|2021-11-30 00:52:20|458.62|456.42|458.62|456.42|458.62|456.42|458.62|456.42|0
1638233550000|2021-11-30 00:52:30|458.41|456.21|458.41|456.21|458.62|456.42|458.41|456.21|0
1638233560000|2021-11-30 00:52:40|458.51|456.31|458.41|456.21|458.51|456.31|458.41|456.21|0
1638233570000|2021-11-30 00:52:50|458.51|456.31|458.41|456.21|458.51|456.31|458.41|456.21|0
1638233580000|2021-11-30 00:53:00|458.51|456.31|458.41|456.21|458.51|456.31|458.41|456.21|0
1638233590000|2021-11-30 00:53:10|458.2|456|458.2|456|458.2|456|458.2|456|0
1638233610000|2021-11-30 00:53:30|458.41|456.21|458.41|456.21|458.41|456.21|458.41|456.21|0
1638233640000|2021-11-30 00:54:00|458.2|456|458.2|456|458.2|456|458.2|456|0
1638233660000|2021-11-30 00:54:20|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638233670000|2021-11-30 00:54:30|458.3|456.1|458.41|456.21|458.41|456.21|458.3|456.1|0
1638233680000|2021-11-30 00:54:40|458.19|455.99|458.4|456.2|458.4|456.2|458.19|455.99|0
1638233720000|2021-11-30 00:55:20|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638233730000|2021-11-30 00:55:30|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1638233740000|2021-11-30 00:55:40|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638233750000|2021-11-30 00:55:50|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1638233760000|2021-11-30 00:56:00|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638233800000|2021-11-30 00:56:40|457.98|455.78|458.19|455.99|458.19|455.99|457.98|455.78|0
1638233810000|2021-11-30 00:56:50|458.29|456.09|458.19|455.99|458.29|456.09|458.19|455.99|0
1638233820000|2021-11-30 00:57:00|458.29|456.09|458.19|455.99|458.29|456.09|458.19|455.99|0
1638233880000|2021-11-30 00:58:00|458.08|455.88|458.19|455.99|458.19|455.99|458.08|455.88|0
1638233890000|2021-11-30 00:58:10|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1638233960000|2021-11-30 00:59:20|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638233980000|2021-11-30 00:59:40|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1638234000000|2021-11-30 01:00:00|458.19|455.99|458.4|456.2|458.4|456.2|458.19|455.99|0
1638234010000|2021-11-30 01:00:10|458.82|456.62|458.61|456.41|458.82|456.62|458.61|456.41|0
1638234020000|2021-11-30 01:00:20|458.4|456.2|458.61|456.41|458.61|456.41|458.4|456.2|0
1638234030000|2021-11-30 01:00:30|458.82|456.62|458.82|456.62|458.82|456.62|458.82|456.62|0
1638234040000|2021-11-30 01:00:40|459.03|456.83|459.03|456.83|459.03|456.83|459.03|456.83|0
1638234060000|2021-11-30 01:01:00|458.82|456.62|458.61|456.41|458.82|456.62|458.61|456.41|0
1638234070000|2021-11-30 01:01:10|458.82|456.62|458.61|456.41|458.82|456.62|458.61|456.41|0
1638234090000|2021-11-30 01:01:30|458.4|456.2|458.4|456.2|458.4|456.2|458.4|456.2|0
1638234100000|2021-11-30 01:01:40|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638234120000|2021-11-30 01:02:00|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1638234130000|2021-11-30 01:02:10|457.77|455.57|457.56|455.36|457.77|455.57|457.56|455.36|0
1638234150000|2021-11-30 01:02:30|457.35|455.15|457.77|455.57|457.77|455.57|457.35|455.15|0
1638234160000|2021-11-30 01:02:40|457.98|455.78|458.19|455.99|458.19|455.99|457.98|455.78|0
1638234170000|2021-11-30 01:02:50|458.4|456.2|458.4|456.2|458.4|456.2|458.4|456.2|0
1638234180000|2021-11-30 01:03:00|458.19|455.99|457.77|455.57|458.19|455.99|457.77|455.57|0
1638234200000|2021-11-30 01:03:20|457.56|455.36|457.56|455.36|457.56|455.36|457.56|455.36|0
1638234210000|2021-11-30 01:03:30|457.77|455.57|457.77|455.57|457.77|455.57|457.56|455.36|0
1638234230000|2021-11-30 01:03:50|457.87|455.67|457.98|455.78|457.98|455.78|457.87|455.67|0
1638234250000|2021-11-30 01:04:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1638234260000|2021-11-30 01:04:20|457.87|455.67|457.98|455.78|457.98|455.78|457.87|455.67|0
1638234270000|2021-11-30 01:04:30|457.87|455.67|457.87|455.67|457.87|455.67|457.87|455.67|0
1638234280000|2021-11-30 01:04:40|457.77|455.57|457.56|455.36|457.77|455.57|457.56|455.36|0
1638234290000|2021-11-30 01:04:50|457.77|455.57|457.98|455.78|457.98|455.78|457.77|455.57|0
1638234300000|2021-11-30 01:05:00|457.77|455.57|457.87|455.67|457.87|455.67|457.77|455.57|0
1638234310000|2021-11-30 01:05:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1638234320000|2021-11-30 01:05:20|457.87|455.67|457.98|455.78|457.98|455.78|457.87|455.67|0
1638234330000|2021-11-30 01:05:30|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1638234340000|2021-11-30 01:05:40|458.4|456.2|458.61|456.41|458.61|456.41|458.4|456.2|0
1638234360000|2021-11-30 01:06:00|458.4|456.2|458.61|456.41|458.61|456.41|458.4|456.2|0
1638234370000|2021-11-30 01:06:10|458.82|456.62|458.61|456.41|458.82|456.62|458.61|456.41|0
1638234400000|2021-11-30 01:06:40|458.5|456.3|458.61|456.41|458.61|456.41|458.5|456.3|0
1638234450000|2021-11-30 01:07:30|458.4|456.2|458.4|456.2|458.5|456.3|458.4|456.2|0
1638234470000|2021-11-30 01:07:50|458.61|456.41|458.4|456.2|458.61|456.41|458.4|456.2|0
1638234480000|2021-11-30 01:08:00|458.61|456.41|458.4|456.2|458.61|456.41|458.4|456.2|0
1638234490000|2021-11-30 01:08:10|458.39|456.19|458.39|456.19|458.39|456.19|458.39|456.19|0
1638234520000|2021-11-30 01:08:40|458.61|456.41|458.39|456.19|458.61|456.41|458.39|456.19|0
1638234560000|2021-11-30 01:09:20|458.18|455.98|458.39|456.19|458.39|456.19|458.18|455.98|0
1638234570000|2021-11-30 01:09:30|458.18|455.98|458.39|456.19|458.39|456.19|458.18|455.98|0
1638234580000|2021-11-30 01:09:40|458.6|456.4|458.39|456.19|458.6|456.4|458.39|456.19|0
1638234600000|2021-11-30 01:10:00|458.6|456.4|458.81|456.61|458.81|456.61|458.6|456.4|0
1638234610000|2021-11-30 01:10:10|458.6|456.4|458.7|456.5|458.7|456.5|458.6|456.4|0
1638234620000|2021-11-30 01:10:20|458.81|456.61|458.81|456.61|458.81|456.61|458.81|456.61|0
1638234640000|2021-11-30 01:10:40|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1638234650000|2021-11-30 01:10:50|458.81|456.61|458.81|456.61|458.81|456.61|458.81|456.61|0
1638234670000|2021-11-30 01:11:10|458.6|456.4|458.81|456.61|458.81|456.61|458.6|456.4|0
1638234680000|2021-11-30 01:11:20|458.6|456.4|458.6|456.4|458.6|456.4|458.6|456.4|0
1638234700000|2021-11-30 01:11:40|458.7|456.5|458.81|456.61|458.81|456.61|458.6|456.4|0
1638234730000|2021-11-30 01:12:10|459.02|456.82|458.81|456.61|459.02|456.82|458.81|456.61|0
1638234770000|2021-11-30 01:12:50|458.6|456.4|458.6|456.4|458.6|456.4|458.6|456.4|0
1638234820000|2021-11-30 01:13:40|458.81|456.61|458.81|456.61|458.81|456.61|458.81|456.61|0
1638234870000|2021-11-30 01:14:30|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1638234900000|2021-11-30 01:15:00|458.81|456.61|459.02|456.82|459.02|456.82|458.81|456.61|0
1638234910000|2021-11-30 01:15:10|458.81|456.61|458.91|456.71|458.91|456.71|458.81|456.61|0
1638234920000|2021-11-30 01:15:20|458.81|456.61|458.91|456.71|459.02|456.82|458.81|456.61|0
1638234930000|2021-11-30 01:15:30|459.02|456.82|459.44|457.24|459.44|457.24|459.02|456.82|0
1638234940000|2021-11-30 01:15:40|459.23|457.03|459.23|457.03|459.23|457.03|459.23|457.03|0
1638234950000|2021-11-30 01:15:50|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1638234960000|2021-11-30 01:16:00|459.23|457.03|459.02|456.82|459.23|457.03|459.02|456.82|0
1638234970000|2021-11-30 01:16:10|458.81|456.61|458.81|456.61|458.81|456.61|458.81|456.61|0
1638234980000|2021-11-30 01:16:20|458.39|456.19|458.39|456.19|458.39|456.19|458.39|456.19|0
1638235010000|2021-11-30 01:16:50|458.18|455.98|457.97|455.77|458.18|455.98|457.97|455.77|0
1638235020000|2021-11-30 01:17:00|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1638235030000|2021-11-30 01:17:10|458.39|456.19|458.6|456.4|458.6|456.4|458.39|456.19|0
1638235040000|2021-11-30 01:17:20|458.39|456.19|458.39|456.19|458.39|456.19|458.39|456.19|0
1638235050000|2021-11-30 01:17:30|458.6|456.4|458.6|456.4|458.6|456.4|458.49|456.29|0
1638235060000|2021-11-30 01:17:40|458.49|456.29|458.39|456.19|458.49|456.29|458.39|456.19|0
1638235080000|2021-11-30 01:18:00|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1638235110000|2021-11-30 01:18:30|458.28|456.08|458.28|456.08|458.28|456.08|458.28|456.08|0
1638235120000|2021-11-30 01:18:40|458.18|455.98|458.39|456.19|458.39|456.19|458.18|455.98|0
1638235130000|2021-11-30 01:18:50|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1638235140000|2021-11-30 01:19:00|458.28|456.08|457.97|455.77|458.28|456.08|457.97|455.77|0
1638235150000|2021-11-30 01:19:10|458.07|455.87|457.97|455.77|458.07|455.87|457.97|455.77|0
1638235160000|2021-11-30 01:19:20|458.18|455.98|457.97|455.77|458.18|455.98|457.97|455.77|0
1638235180000|2021-11-30 01:19:40|457.76|455.56|457.97|455.77|457.97|455.77|457.76|455.56|0
1638235190000|2021-11-30 01:19:50|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1638235200000|2021-11-30 01:20:00|457.55|455.35|457.76|455.56|457.76|455.56|457.55|455.35|0
1638235220000|2021-11-30 01:20:20|457.97|455.77|457.76|455.56|457.97|455.77|457.76|455.56|0
1638235250000|2021-11-30 01:20:50|457.75|455.55|457.54|455.34|457.75|455.55|457.54|455.34|0
1638235270000|2021-11-30 01:21:10|457.33|455.13|457.12|454.92|457.33|455.13|457.12|454.92|0
1638235280000|2021-11-30 01:21:20|456.91|454.71|456.7|454.5|456.91|454.71|456.7|454.5|0
1638235300000|2021-11-30 01:21:40|456.91|454.71|456.7|454.5|456.91|454.71|456.7|454.5|0
1638235310000|2021-11-30 01:21:50|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1638235330000|2021-11-30 01:22:10|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1638235340000|2021-11-30 01:22:20|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1638235350000|2021-11-30 01:22:30|456.28|454.08|456.49|454.29|456.49|454.29|456.28|454.08|0
1638235360000|2021-11-30 01:22:40|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1638235400000|2021-11-30 01:23:20|456.8|454.6|456.91|454.71|456.91|454.71|456.8|454.6|0
1638235410000|2021-11-30 01:23:30|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1638235420000|2021-11-30 01:23:40|456.91|454.71|456.91|454.71|456.91|454.71|456.91|454.71|0
1638235450000|2021-11-30 01:24:10|457.01|454.81|457.12|454.92|457.12|454.92|457.01|454.81|0
1638235460000|2021-11-30 01:24:20|457.33|455.13|457.33|455.13|457.33|455.13|457.33|455.13|0
1638235470000|2021-11-30 01:24:30|457.12|454.92|457.12|454.92|457.12|454.92|457.12|454.92|0
1638235480000|2021-11-30 01:24:40|457.33|455.13|457.12|454.92|457.33|455.13|457.12|454.92|0
1638235490000|2021-11-30 01:24:50|457.33|455.13|457.33|455.13|457.33|455.13|457.33|455.13|0
1638235510000|2021-11-30 01:25:10|457.54|455.34|457.54|455.34|457.54|455.34|457.54|455.34|0
1638235520000|2021-11-30 01:25:20|457.33|455.13|457.33|455.13|457.33|455.13|457.33|455.13|0
1638235530000|2021-11-30 01:25:30|457.43|455.23|457.33|455.13|457.54|455.34|457.33|455.13|0
1638235540000|2021-11-30 01:25:40|457.54|455.34|457.54|455.34|457.54|455.34|457.54|455.34|0
1638235550000|2021-11-30 01:25:50|457.43|455.23|457.33|455.13|457.54|455.34|457.33|455.13|0
1638235580000|2021-11-30 01:26:20|457.54|455.34|457.54|455.34|457.54|455.34|457.54|455.34|0
1638235590000|2021-11-30 01:26:30|457.75|455.55|457.96|455.76|457.96|455.76|457.75|455.55|0
1638235610000|2021-11-30 01:26:50|458.17|455.97|458.17|455.97|458.17|455.97|458.17|455.97|0
1638235620000|2021-11-30 01:27:00|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1638235650000|2021-11-30 01:27:30|458.17|455.97|458.17|455.97|458.38|456.18|458.17|455.97|0
1638235680000|2021-11-30 01:28:00|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1638235700000|2021-11-30 01:28:20|458.59|456.39|458.38|456.18|458.59|456.39|458.38|456.18|0
1638235710000|2021-11-30 01:28:30|458.59|456.39|458.59|456.39|458.59|456.39|458.59|456.39|0
1638235720000|2021-11-30 01:28:40|458.38|456.18|458.59|456.39|458.59|456.39|458.38|456.18|0
1638235730000|2021-11-30 01:28:50|458.69|456.49|458.59|456.39|458.69|456.49|458.59|456.39|0
1638235750000|2021-11-30 01:29:10|458.8|456.6|458.8|456.6|458.8|456.6|458.8|456.6|0
1638235770000|2021-11-30 01:29:30|458.59|456.39|458.59|456.39|458.59|456.39|458.59|456.39|0
1638235780000|2021-11-30 01:29:40|458.8|456.6|458.59|456.39|458.8|456.6|458.59|456.39|0
1638235790000|2021-11-30 01:29:50|458.8|456.6|458.8|456.6|458.8|456.6|458.8|456.6|0
1638235800000|2021-11-30 01:30:00|458.59|456.39|458.59|456.39|458.59|456.39|458.59|456.39|0
1638235810000|2021-11-30 01:30:10|458.8|456.6|458.8|456.6|458.8|456.6|458.59|456.39|0
1638235820000|2021-11-30 01:30:20|459.01|456.81|459.01|456.81|459.01|456.81|459.01|456.81|0
1638235830000|2021-11-30 01:30:30|458.9|456.7|458.59|456.39|458.9|456.7|458.59|456.39|0
1638235840000|2021-11-30 01:30:40|458.8|456.6|459.01|456.81|459.01|456.81|458.8|456.6|0
1638235860000|2021-11-30 01:31:00|458.8|456.6|458.59|456.39|458.8|456.6|458.59|456.39|0
1638235870000|2021-11-30 01:31:10|458.8|456.6|458.9|456.7|458.9|456.7|458.8|456.6|0
1638235880000|2021-11-30 01:31:20|458.8|456.6|459.01|456.81|459.01|456.81|458.8|456.6|0
1638235890000|2021-11-30 01:31:30|458.8|456.6|459.01|456.81|459.01|456.81|458.8|456.6|0
1638235900000|2021-11-30 01:31:40|458.9|456.7|458.8|456.6|458.9|456.7|458.8|456.6|0
1638235910000|2021-11-30 01:31:50|459.01|456.81|458.8|456.6|459.01|456.81|458.8|456.6|0
1638235920000|2021-11-30 01:32:00|459.01|456.81|458.38|456.18|459.01|456.81|458.38|456.18|0
1638235930000|2021-11-30 01:32:10|458.59|456.39|457.75|455.55|458.59|456.39|457.75|455.55|0
1638235940000|2021-11-30 01:32:20|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1638235950000|2021-11-30 01:32:30|458.17|455.97|458.17|455.97|458.17|455.97|458.17|455.97|0
1638235970000|2021-11-30 01:32:50|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1638235980000|2021-11-30 01:33:00|458.17|455.97|458.27|456.07|458.38|456.18|458.17|455.97|0
1638235990000|2021-11-30 01:33:10|458.38|456.18|458.17|455.97|458.38|456.18|458.17|455.97|0
1638236000000|2021-11-30 01:33:20|458.27|456.07|458.17|455.97|458.27|456.07|458.17|455.97|0
1638236010000|2021-11-30 01:33:30|458.27|456.07|458.17|455.97|458.27|456.07|458.17|455.97|0
1638236030000|2021-11-30 01:33:50|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1638236040000|2021-11-30 01:34:00|458.17|455.97|457.96|455.76|458.17|455.97|457.96|455.76|0
1638236050000|2021-11-30 01:34:10|457.85|455.65|457.96|455.76|457.96|455.76|457.85|455.65|0
1638236060000|2021-11-30 01:34:20|457.85|455.65|458.17|455.97|458.17|455.97|457.85|455.65|0
1638236070000|2021-11-30 01:34:30|457.96|455.76|458.17|455.97|458.17|455.97|457.96|455.76|0
1638236080000|2021-11-30 01:34:40|458.06|455.86|457.95|455.75|458.06|455.86|457.95|455.75|0
1638236090000|2021-11-30 01:34:50|458.17|455.97|458.38|456.18|458.38|456.18|458.17|455.97|0
1638236100000|2021-11-30 01:35:00|458.17|455.97|458.38|456.18|458.38|456.18|458.16|455.96|0
1638236110000|2021-11-30 01:35:10|458.27|456.07|458.06|455.86|458.27|456.07|458.06|455.86|0
1638236120000|2021-11-30 01:35:20|457.95|455.75|457.74|455.54|457.95|455.75|457.74|455.54|0
1638236130000|2021-11-30 01:35:30|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1638236140000|2021-11-30 01:35:40|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1638236150000|2021-11-30 01:35:50|457.95|455.75|457.95|455.75|457.95|455.75|457.95|455.75|0
1638236160000|2021-11-30 01:36:00|457.74|455.54|457.95|455.75|457.95|455.75|457.74|455.54|0
1638236170000|2021-11-30 01:36:10|457.84|455.64|457.74|455.54|457.84|455.64|457.74|455.54|0
1638236180000|2021-11-30 01:36:20|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1638236190000|2021-11-30 01:36:30|457.74|455.54|457.74|455.54|457.74|455.54|457.63|455.43|0
1638236210000|2021-11-30 01:36:50|457.84|455.64|457.74|455.54|457.84|455.64|457.74|455.54|0
1638236220000|2021-11-30 01:37:00|457.53|455.33|457.74|455.54|457.74|455.54|457.53|455.33|0
1638236230000|2021-11-30 01:37:10|457.63|455.43|457.53|455.33|457.74|455.54|457.53|455.33|0
1638236270000|2021-11-30 01:37:50|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1638236280000|2021-11-30 01:38:00|457.63|455.43|457.53|455.33|457.63|455.43|457.53|455.33|0
1638236300000|2021-11-30 01:38:20|457.42|455.22|457.53|455.33|457.53|455.33|457.42|455.22|0
1638236310000|2021-11-30 01:38:30|457.42|455.22|457.42|455.22|457.53|455.33|457.42|455.22|0
1638236320000|2021-11-30 01:38:40|457.32|455.12|457.32|455.12|457.32|455.12|457.32|455.12|0
1638236330000|2021-11-30 01:38:50|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1638236340000|2021-11-30 01:39:00|457.32|455.12|457.32|455.12|457.32|455.12|457.32|455.12|0
1638236360000|2021-11-30 01:39:20|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1638236370000|2021-11-30 01:39:30|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1638236400000|2021-11-30 01:40:00|457.95|455.75|457.95|455.75|457.95|455.75|457.95|455.75|0
1638236420000|2021-11-30 01:40:20|458.05|455.85|458.16|455.96|458.16|455.96|457.95|455.75|0
1638236430000|2021-11-30 01:40:30|458.26|456.06|458.16|455.96|458.26|456.06|458.16|455.96|0
1638236440000|2021-11-30 01:40:40|458.05|455.85|458.05|455.85|458.05|455.85|458.05|455.85|0
1638236450000|2021-11-30 01:40:50|457.95|455.75|457.74|455.54|457.95|455.75|457.74|455.54|0
1638236460000|2021-11-30 01:41:00|457.53|455.33|457.53|455.33|457.74|455.54|457.53|455.33|0
1638236470000|2021-11-30 01:41:10|457.42|455.22|457.32|455.12|457.53|455.33|457.32|455.12|0
1638236480000|2021-11-30 01:41:20|457.42|455.22|457.32|455.12|457.42|455.22|457.32|455.12|0
1638236490000|2021-11-30 01:41:30|457.42|455.22|457.32|455.12|457.42|455.22|457.32|455.12|0
1638236540000|2021-11-30 01:42:20|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1638236550000|2021-11-30 01:42:30|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1638236570000|2021-11-30 01:42:50|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1638236580000|2021-11-30 01:43:00|457.74|455.54|457.74|455.54|457.74|455.54|457.53|455.33|0
1638236590000|2021-11-30 01:43:10|457.84|455.64|457.95|455.75|457.95|455.75|457.84|455.64|0
1638236600000|2021-11-30 01:43:20|458.16|455.96|458.16|455.96|458.16|455.96|458.16|455.96|0
1638236630000|2021-11-30 01:43:50|457.95|455.75|458.16|455.96|458.16|455.96|457.95|455.75|0
1638236680000|2021-11-30 01:44:40|458.26|456.06|458.37|456.17|458.37|456.17|458.16|455.96|0
1638236690000|2021-11-30 01:44:50|458.16|455.96|458.26|456.06|458.26|456.06|458.16|455.96|0
1638236700000|2021-11-30 01:45:00|458.16|455.96|458.37|456.17|458.37|456.17|458.16|455.96|0
1638236710000|2021-11-30 01:45:10|458.16|455.96|458.37|456.17|458.37|456.17|458.16|455.96|0
1638236720000|2021-11-30 01:45:20|458.16|455.96|458.26|456.06|458.26|456.06|458.16|455.96|0
1638236730000|2021-11-30 01:45:30|458.37|456.17|458.37|456.17|458.58|456.38|458.37|456.17|0
1638236740000|2021-11-30 01:45:40|458.58|456.38|458.58|456.38|458.79|456.59|458.58|456.38|0
1638236750000|2021-11-30 01:45:50|458.79|456.59|458.79|456.59|458.79|456.59|458.79|456.59|0
1638236780000|2021-11-30 01:46:20|458.58|456.38|458.58|456.38|458.58|456.38|458.58|456.38|0
1638236790000|2021-11-30 01:46:30|458.68|456.48|458.58|456.38|458.68|456.48|458.58|456.38|0
1638236800000|2021-11-30 01:46:40|458.37|456.17|458.37|456.17|458.37|456.17|458.16|455.96|0
1638236850000|2021-11-30 01:47:30|458.58|456.38|458.58|456.38|458.58|456.38|458.58|456.38|0
1638236880000|2021-11-30 01:48:00|458.37|456.17|458.37|456.17|458.37|456.17|458.37|456.17|0
1638236890000|2021-11-30 01:48:10|458.58|456.38|458.37|456.17|458.58|456.38|458.37|456.17|0
1638236900000|2021-11-30 01:48:20|458.47|456.27|458.58|456.38|458.58|456.38|458.47|456.27|0
1638236920000|2021-11-30 01:48:40|458.79|456.59|459|456.8|459|456.8|458.79|456.59|0
1638236930000|2021-11-30 01:48:50|458.79|456.59|458.79|456.59|458.79|456.59|458.79|456.59|0
1638236960000|2021-11-30 01:49:20|459|456.8|459|456.8|459|456.8|459|456.8|0
1638236970000|2021-11-30 01:49:30|458.79|456.59|458.89|456.69|458.89|456.69|458.79|456.59|0
1638236980000|2021-11-30 01:49:40|459|456.8|459|456.8|459|456.8|459|456.8|0
1638237010000|2021-11-30 01:50:10|458.78|456.58|459|456.8|459|456.8|458.78|456.58|0
1638237020000|2021-11-30 01:50:20|459.21|457.01|459.21|457.01|459.21|457.01|459|456.8|0
1638237040000|2021-11-30 01:50:40|458.99|456.79|458.99|456.79|458.99|456.79|458.99|456.79|0
1638237050000|2021-11-30 01:50:50|458.78|456.58|458.99|456.79|458.99|456.79|458.78|456.58|0
1638237070000|2021-11-30 01:51:10|458.89|456.69|458.78|456.58|458.89|456.69|458.78|456.58|0
1638237120000|2021-11-30 01:52:00|458.99|456.79|458.99|456.79|458.99|456.79|458.99|456.79|0
1638237140000|2021-11-30 01:52:20|459.2|457|459.2|457|459.2|457|459.2|457|0
1638237150000|2021-11-30 01:52:30|459.41|457.21|459.3|457.1|459.41|457.21|459.3|457.1|0
1638237160000|2021-11-30 01:52:40|459.2|457|459.2|457|459.2|457|459.2|457|0
1638237170000|2021-11-30 01:52:50|459.41|457.21|459.2|457|459.41|457.21|459.2|457|0
1638237180000|2021-11-30 01:53:00|459.41|457.21|459.2|457|459.41|457.21|459.2|457|0
1638237240000|2021-11-30 01:54:00|459.3|457.1|459.41|457.21|459.41|457.21|459.3|457.1|0
1638237250000|2021-11-30 01:54:10|459.2|457|459.41|457.21|459.41|457.21|459.2|457|0
1638237260000|2021-11-30 01:54:20|459.2|457|459.2|457|459.2|457|459.2|457|0
1638237270000|2021-11-30 01:54:30|459.3|457.1|459.41|457.21|459.41|457.21|459.2|457|0
1638237280000|2021-11-30 01:54:40|459.2|457|459.2|457|459.2|457|459.2|457|0
1638237290000|2021-11-30 01:54:50|458.99|456.79|458.99|456.79|458.99|456.79|458.99|456.79|0
1638237310000|2021-11-30 01:55:10|458.78|456.58|458.78|456.58|458.78|456.58|458.78|456.58|0
1638237330000|2021-11-30 01:55:30|458.57|456.37|458.57|456.37|458.57|456.37|458.57|456.37|0
1638237340000|2021-11-30 01:55:40|458.78|456.58|458.78|456.58|458.78|456.58|458.78|456.58|0
1638237370000|2021-11-30 01:56:10|458.57|456.37|458.57|456.37|458.57|456.37|458.57|456.37|0
1638237400000|2021-11-30 01:56:40|458.67|456.47|458.57|456.37|458.67|456.47|458.57|456.37|0
1638237420000|2021-11-30 01:57:00|458.36|456.16|458.36|456.16|458.36|456.16|458.36|456.16|0
1638237430000|2021-11-30 01:57:10|458.46|456.26|458.57|456.37|458.57|456.37|458.46|456.26|0
1638237440000|2021-11-30 01:57:20|458.36|456.16|458.46|456.26|458.46|456.26|458.36|456.16|0
1638237450000|2021-11-30 01:57:30|458.57|456.37|458.36|456.16|458.57|456.37|458.36|456.16|0
1638237460000|2021-11-30 01:57:40|458.46|456.26|458.57|456.37|458.57|456.37|458.46|456.26|0
1638237470000|2021-11-30 01:57:50|458.15|455.95|457.94|455.74|458.15|455.95|457.94|455.74|0
1638237490000|2021-11-30 01:58:10|457.73|455.53|457.73|455.53|457.73|455.53|457.73|455.53|0
1638237500000|2021-11-30 01:58:20|457.94|455.74|457.83|455.63|457.94|455.74|457.73|455.53|0
1638237510000|2021-11-30 01:58:30|457.94|455.74|457.73|455.53|457.94|455.74|457.73|455.53|0
1638237520000|2021-11-30 01:58:40|457.94|455.74|457.94|455.74|457.94|455.74|457.94|455.74|0
1638237540000|2021-11-30 01:59:00|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1638237550000|2021-11-30 01:59:10|457.73|455.53|457.73|455.53|457.73|455.53|457.52|455.32|0
1638237560000|2021-11-30 01:59:20|457.52|455.32|457.52|455.32|457.52|455.32|457.52|455.32|0
1638237580000|2021-11-30 01:59:40|457.31|455.11|457.31|455.11|457.31|455.11|457.31|455.11|0
1638237600000|2021-11-30 02:00:00|457.1|454.9|456.68|454.48|457.1|454.9|456.68|454.48|0
1638237610000|2021-11-30 02:00:10|456.47|454.27|456.68|454.48|456.68|454.48|456.26|454.06|0
1638237620000|2021-11-30 02:00:20|456.89|454.69|457.1|454.9|457.1|454.9|456.89|454.69|0
1638237630000|2021-11-30 02:00:30|457.2|455|457.52|455.32|457.52|455.32|457.1|454.9|0
1638237640000|2021-11-30 02:00:40|457.31|455.11|457.52|455.32|457.52|455.32|457.31|455.11|0
1638237650000|2021-11-30 02:00:50|457.31|455.11|457.31|455.11|457.31|455.11|457.31|455.11|0
1638237660000|2021-11-30 02:01:00|457.52|455.32|457.52|455.32|457.52|455.32|457.52|455.32|0
1638237680000|2021-11-30 02:01:20|457.51|455.31|457.51|455.31|457.51|455.31|457.51|455.31|0
1638237690000|2021-11-30 02:01:30|457.3|455.1|457.09|454.89|457.3|455.1|457.09|454.89|0
1638237700000|2021-11-30 02:01:40|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1638237730000|2021-11-30 02:02:10|457.09|454.89|457.09|454.89|457.09|454.89|457.09|454.89|0
1638237770000|2021-11-30 02:02:50|457.3|455.1|457.3|455.1|457.3|455.1|457.3|455.1|0
1638237780000|2021-11-30 02:03:00|457.51|455.31|457.51|455.31|457.51|455.31|457.51|455.31|0
1638237790000|2021-11-30 02:03:10|457.72|455.52|457.51|455.31|457.72|455.52|457.51|455.31|0
1638237810000|2021-11-30 02:03:30|457.61|455.41|457.51|455.31|457.61|455.41|457.51|455.31|0
1638237820000|2021-11-30 02:03:40|457.09|454.89|457.09|454.89|457.09|454.89|457.09|454.89|0
1638237830000|2021-11-30 02:03:50|457.19|454.99|457.51|455.31|457.51|455.31|457.19|454.99|0
1638237840000|2021-11-30 02:04:00|457.3|455.1|457.3|455.1|457.3|455.1|457.3|455.1|0
1638237850000|2021-11-30 02:04:10|457.19|454.99|457.3|455.1|457.3|455.1|457.19|454.99|0
1638237860000|2021-11-30 02:04:20|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1638237870000|2021-11-30 02:04:30|457.3|455.1|457.3|455.1|457.3|455.1|457.3|455.1|0
1638237880000|2021-11-30 02:04:40|457.4|455.2|457.3|455.1|457.51|455.31|457.3|455.1|0
1638237890000|2021-11-30 02:04:50|457.51|455.31|457.51|455.31|457.51|455.31|457.4|455.2|0
1638237900000|2021-11-30 02:05:00|457.3|455.1|457.51|455.31|457.51|455.31|457.3|455.1|0
1638237910000|2021-11-30 02:05:10|457.72|455.52|457.61|455.41|457.72|455.52|457.51|455.31|0
1638237920000|2021-11-30 02:05:20|457.51|455.31|457.51|455.31|457.72|455.52|457.51|455.31|0
1638237930000|2021-11-30 02:05:30|457.72|455.52|457.72|455.52|457.72|455.52|457.72|455.52|0
1638237940000|2021-11-30 02:05:40|457.93|455.73|457.72|455.52|457.93|455.73|457.72|455.52|0
1638237990000|2021-11-30 02:06:30|457.51|455.31|457.3|455.1|457.51|455.31|457.3|455.1|0
1638238010000|2021-11-30 02:06:50|457.51|455.31|457.3|455.1|457.51|455.31|457.3|455.1|0
1638238020000|2021-11-30 02:07:00|457.09|454.89|457.09|454.89|457.09|454.89|457.09|454.89|0
1638238030000|2021-11-30 02:07:10|457.3|455.1|457.3|455.1|457.3|455.1|457.3|455.1|0
1638238040000|2021-11-30 02:07:20|457.09|454.89|457.09|454.89|457.09|454.89|457.09|454.89|0
1638238060000|2021-11-30 02:07:40|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1638238070000|2021-11-30 02:07:50|456.77|454.57|456.88|454.68|456.88|454.68|456.67|454.47|0
1638238080000|2021-11-30 02:08:00|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1638238100000|2021-11-30 02:08:20|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1638238130000|2021-11-30 02:08:50|456.25|454.05|456.25|454.05|456.25|454.05|456.25|454.05|0
1638238150000|2021-11-30 02:09:10|456.46|454.26|456.35|454.15|456.46|454.26|456.35|454.15|0
1638238160000|2021-11-30 02:09:20|456.46|454.26|456.25|454.05|456.46|454.26|456.25|454.05|0
1638238180000|2021-11-30 02:09:40|455.83|453.63|455.83|453.63|455.83|453.63|455.83|453.63|0
1638238200000|2021-11-30 02:10:00|456.04|453.84|456.04|453.84|456.04|453.84|456.04|453.84|0
1638238220000|2021-11-30 02:10:20|456.14|453.94|456.04|453.84|456.14|453.94|456.04|453.84|0
1638238230000|2021-11-30 02:10:30|456.14|453.94|456.14|453.94|456.14|453.94|456.14|453.94|0
1638238240000|2021-11-30 02:10:40|456.04|453.84|456.25|454.05|456.25|454.05|456.04|453.84|0
1638238250000|2021-11-30 02:10:50|456.04|453.84|456.04|453.84|456.04|453.84|456.04|453.84|0
1638238260000|2021-11-30 02:11:00|456.25|454.05|456.25|454.05|456.25|454.05|456.14|453.94|0
1638238290000|2021-11-30 02:11:30|456.46|454.26|456.35|454.15|456.46|454.26|456.25|454.05|0
1638238300000|2021-11-30 02:11:40|456.25|454.05|456.25|454.05|456.25|454.05|456.25|454.05|0
1638238320000|2021-11-30 02:12:00|456.04|453.84|456.04|453.84|456.04|453.84|456.04|453.84|0
1638238330000|2021-11-30 02:12:10|455.93|453.73|455.83|453.63|455.93|453.73|455.83|453.63|0
1638238340000|2021-11-30 02:12:20|455.62|453.42|455.62|453.42|455.62|453.42|455.62|453.42|0
1638238350000|2021-11-30 02:12:30|455.41|453.21|455.41|453.21|455.41|453.21|455.41|453.21|0
1638238380000|2021-11-30 02:13:00|455.62|453.42|455.62|453.42|455.62|453.42|455.62|453.42|0
1638238400000|2021-11-30 02:13:20|455.83|453.63|455.62|453.42|455.83|453.63|455.62|453.42|0
1638238410000|2021-11-30 02:13:30|455.51|453.31|455.62|453.42|455.62|453.42|455.51|453.31|0
1638238430000|2021-11-30 02:13:50|455.41|453.21|455.41|453.21|455.41|453.21|455.41|453.21|0
1638238440000|2021-11-30 02:14:00|455.3|453.1|455.2|453|455.3|453.1|455.2|453|0
1638238450000|2021-11-30 02:14:10|455.41|453.21|455.41|453.21|455.41|453.21|455.41|453.21|0
1638238470000|2021-11-30 02:14:30|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1638238480000|2021-11-30 02:14:40|455.4|453.2|455.4|453.2|455.4|453.2|455.4|453.2|0
1638238520000|2021-11-30 02:15:20|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1638238530000|2021-11-30 02:15:30|455.82|453.62|456.03|453.83|456.03|453.83|455.82|453.62|0
1638238550000|2021-11-30 02:15:50|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1638238560000|2021-11-30 02:16:00|456.03|453.83|455.82|453.62|456.03|453.83|455.82|453.62|0
1638238580000|2021-11-30 02:16:20|456.03|453.83|456.03|453.83|456.03|453.83|456.03|453.83|0
1638238610000|2021-11-30 02:16:50|456.24|454.04|456.03|453.83|456.24|454.04|456.03|453.83|0
1638238630000|2021-11-30 02:17:10|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1638238640000|2021-11-30 02:17:20|456.03|453.83|456.03|453.83|456.03|453.83|455.92|453.72|0
1638238670000|2021-11-30 02:17:50|455.82|453.62|455.82|453.62|455.82|453.62|455.82|453.62|0
1638238690000|2021-11-30 02:18:10|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1638238710000|2021-11-30 02:18:30|455.82|453.62|455.82|453.62|455.82|453.62|455.82|453.62|0
1638238720000|2021-11-30 02:18:40|455.92|453.72|455.82|453.62|455.92|453.72|455.82|453.62|0
1638238740000|2021-11-30 02:19:00|455.71|453.51|455.61|453.41|455.71|453.51|455.61|453.41|0
1638238750000|2021-11-30 02:19:10|455.82|453.62|455.82|453.62|455.82|453.62|455.82|453.62|0
1638238770000|2021-11-30 02:19:30|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1638238800000|2021-11-30 02:20:00|455.82|453.62|455.82|453.62|455.82|453.62|455.82|453.62|0
1638238810000|2021-11-30 02:20:10|456.03|453.83|456.03|453.83|456.03|453.83|456.03|453.83|0
1638238820000|2021-11-30 02:20:20|455.82|453.62|455.82|453.62|455.82|453.62|455.82|453.62|0
1638238830000|2021-11-30 02:20:30|456.03|453.83|456.03|453.83|456.03|453.83|456.03|453.83|0
1638238840000|2021-11-30 02:20:40|455.82|453.62|455.71|453.51|455.82|453.62|455.61|453.41|0
1638238850000|2021-11-30 02:20:50|455.61|453.41|455.71|453.51|455.82|453.62|455.61|453.41|0
1638238860000|2021-11-30 02:21:00|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1638238870000|2021-11-30 02:21:10|455.82|453.62|455.61|453.41|455.82|453.62|455.61|453.41|0
1638238890000|2021-11-30 02:21:30|455.4|453.2|455.4|453.2|455.4|453.2|455.4|453.2|0
1638238900000|2021-11-30 02:21:40|455.61|453.41|455.4|453.2|455.61|453.41|455.4|453.2|0
1638238910000|2021-11-30 02:21:50|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1638238930000|2021-11-30 02:22:10|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1638238940000|2021-11-30 02:22:20|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1638238950000|2021-11-30 02:22:30|454.98|452.78|455.19|452.99|455.19|452.99|454.98|452.78|0
1638238960000|2021-11-30 02:22:40|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1638238980000|2021-11-30 02:23:00|454.87|452.67|454.35|452.15|454.87|452.67|454.35|452.15|0
1638239010000|2021-11-30 02:23:30|454.24|452.04|454.14|451.94|454.24|452.04|454.14|451.94|0
1638239030000|2021-11-30 02:23:50|454.35|452.15|454.35|452.15|454.35|452.15|454.35|452.15|0
1638239040000|2021-11-30 02:24:00|454.56|452.36|454.56|452.36|454.56|452.36|454.56|452.36|0
1638239050000|2021-11-30 02:24:10|454.35|452.15|454.35|452.15|454.35|452.15|454.35|452.15|0
1638239090000|2021-11-30 02:24:50|454.14|451.94|454.14|451.94|454.14|451.94|454.14|451.94|0
1638239100000|2021-11-30 02:25:00|454.35|452.15|454.35|452.15|454.35|452.15|454.35|452.15|0
1638239120000|2021-11-30 02:25:20|454.56|452.36|454.35|452.15|454.56|452.36|454.35|452.15|0
1638239150000|2021-11-30 02:25:50|454.14|451.94|454.35|452.15|454.35|452.15|454.14|451.94|0
1638239160000|2021-11-30 02:26:00|454.14|451.94|453.72|451.52|454.14|451.94|453.72|451.52|0
1638239170000|2021-11-30 02:26:10|453.51|451.31|453.51|451.31|453.51|451.31|453.3|451.1|0
1638239180000|2021-11-30 02:26:20|453.3|451.1|453.3|451.1|453.3|451.1|453.3|451.1|0
1638239190000|2021-11-30 02:26:30|453.09|450.89|452.88|450.68|453.09|450.89|452.88|450.68|0
1638239200000|2021-11-30 02:26:40|452.67|450.47|452.46|450.26|452.67|450.47|452.46|450.26|0
1638239210000|2021-11-30 02:26:50|452.25|450.05|452.04|449.84|452.25|450.05|452.04|449.84|0
1638239220000|2021-11-30 02:27:00|451.83|449.63|451.21|449.01|451.83|449.63|451.21|449.01|0
1638239230000|2021-11-30 02:27:10|451.41|449.21|451.41|449.21|451.41|449.21|451.41|449.21|0
1638239240000|2021-11-30 02:27:20|451.21|449.01|451|448.8|451.21|449.01|451|448.8|0
1638239250000|2021-11-30 02:27:30|451.1|448.9|451.62|449.42|451.62|449.42|451.1|448.9|0
1638239260000|2021-11-30 02:27:40|451.83|449.63|451.93|449.73|451.93|449.73|451.83|449.63|0
1638239270000|2021-11-30 02:27:50|451.83|449.63|451.72|449.52|451.83|449.63|451.62|449.42|0
1638239280000|2021-11-30 02:28:00|451.83|449.63|451.41|449.21|451.83|449.63|451.41|449.21|0
1638239290000|2021-11-30 02:28:10|451.51|449.31|451.62|449.42|451.62|449.42|451.51|449.31|0
1638239300000|2021-11-30 02:28:20|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1638239310000|2021-11-30 02:28:30|452.04|449.84|452.25|450.05|452.25|450.05|452.04|449.84|0
1638239320000|2021-11-30 02:28:40|452.46|450.26|452.46|450.26|452.46|450.26|452.46|450.26|0
1638239330000|2021-11-30 02:28:50|452.67|450.47|452.67|450.47|452.67|450.47|452.67|450.47|0
1638239340000|2021-11-30 02:29:00|452.46|450.26|452.67|450.47|452.67|450.47|452.46|450.26|0
1638239350000|2021-11-30 02:29:10|452.46|450.26|452.46|450.26|452.46|450.26|452.25|450.05|0
1638239360000|2021-11-30 02:29:20|452.67|450.47|452.46|450.26|452.67|450.47|452.46|450.26|0
1638239370000|2021-11-30 02:29:30|452.35|450.15|452.46|450.26|452.46|450.26|452.35|450.15|0
1638239380000|2021-11-30 02:29:40|452.67|450.47|452.67|450.47|452.67|450.47|452.46|450.26|0
1638239390000|2021-11-30 02:29:50|452.46|450.26|452.67|450.47|452.67|450.47|452.46|450.26|0
1638239400000|2021-11-30 02:30:00|452.46|450.26|452.46|450.26|452.67|450.47|452.46|450.26|0
1638239410000|2021-11-30 02:30:10|452.56|450.36|452.04|449.84|452.56|450.36|452.04|449.84|0
1638239420000|2021-11-30 02:30:20|451.83|449.63|452.04|449.84|452.04|449.84|451.83|449.63|0
1638239430000|2021-11-30 02:30:30|452.25|450.05|452.25|450.05|452.25|450.05|452.25|450.05|0
1638239440000|2021-11-30 02:30:40|452.14|449.94|451.83|449.63|452.14|449.94|451.83|449.63|0
1638239450000|2021-11-30 02:30:50|451.62|449.42|451.51|449.31|451.62|449.42|451.41|449.21|0
1638239460000|2021-11-30 02:31:00|451.62|449.42|451.83|449.63|451.83|449.63|451.62|449.42|0
1638239470000|2021-11-30 02:31:10|451.62|449.42|451.62|449.42|451.72|449.52|451.62|449.42|0
1638239490000|2021-11-30 02:31:30|451.83|449.63|451.93|449.73|452.04|449.84|451.83|449.63|0
1638239500000|2021-11-30 02:31:40|451.83|449.63|452.14|449.94|452.14|449.94|451.83|449.63|0
1638239510000|2021-11-30 02:31:50|452.25|450.05|452.04|449.84|452.25|450.05|452.04|449.84|0
1638239520000|2021-11-30 02:32:00|452.14|449.94|451.83|449.63|452.14|449.94|451.41|449.21|0
1638239530000|2021-11-30 02:32:10|452.04|449.84|452.04|449.84|452.04|449.84|451.83|449.63|0
1638239540000|2021-11-30 02:32:20|451.93|449.73|452.25|450.05|452.25|450.05|451.93|449.73|0
1638239550000|2021-11-30 02:32:30|452.14|449.94|452.04|449.84|452.14|449.94|452.04|449.84|0
1638239560000|2021-11-30 02:32:40|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1638239570000|2021-11-30 02:32:50|451.62|449.42|451.83|449.63|451.83|449.63|451.62|449.42|0
1638239580000|2021-11-30 02:33:00|451.62|449.42|451.2|449|451.72|449.52|451.2|449|0
1638239590000|2021-11-30 02:33:10|451.41|449.21|451.51|449.31|451.62|449.42|451.41|449.21|0
1638239600000|2021-11-30 02:33:20|451.41|449.21|451.2|449|451.41|449.21|451.2|449|0
1638239610000|2021-11-30 02:33:30|450.99|448.79|450.99|448.79|451.09|448.89|450.99|448.79|0
1638239620000|2021-11-30 02:33:40|451.09|448.89|451.2|449|451.2|449|451.09|448.89|0
1638239630000|2021-11-30 02:33:50|450.99|448.79|451.2|449|451.2|449|450.99|448.79|0
1638239640000|2021-11-30 02:34:00|451.41|449.21|451.2|449|451.41|449.21|451.2|449|0
1638239650000|2021-11-30 02:34:10|451.41|449.21|451.41|449.21|451.41|449.21|451.2|449|0
1638239660000|2021-11-30 02:34:20|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1638239680000|2021-11-30 02:34:40|451.72|449.52|451.62|449.42|451.72|449.52|451.62|449.42|0
1638239690000|2021-11-30 02:34:50|451.51|449.31|451.51|449.31|451.62|449.42|451.51|449.31|0
1638239700000|2021-11-30 02:35:00|451.62|449.42|451.62|449.42|451.62|449.42|451.51|449.31|0
1638239710000|2021-11-30 02:35:10|451.83|449.63|451.62|449.42|451.83|449.63|451.62|449.42|0
1638239720000|2021-11-30 02:35:20|451.51|449.31|451.62|449.42|451.62|449.42|451.41|449.21|0
1638239730000|2021-11-30 02:35:30|451.3|449.1|451.2|449|451.3|449.1|450.99|448.79|0
1638239740000|2021-11-30 02:35:40|451.09|448.89|451.09|448.89|451.09|448.89|450.99|448.79|0
1638239750000|2021-11-30 02:35:50|451.2|449|451.41|449.21|451.41|449.21|451.2|449|0
1638239760000|2021-11-30 02:36:00|451.3|449.1|451.41|449.21|451.41|449.21|451.3|449.1|0
1638239770000|2021-11-30 02:36:10|451.62|449.42|451.83|449.63|451.83|449.63|451.62|449.42|0
1638239790000|2021-11-30 02:36:30|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1638239800000|2021-11-30 02:36:40|451.41|449.21|451.62|449.42|451.62|449.42|451.41|449.21|0
1638239810000|2021-11-30 02:36:50|451.41|449.21|451.51|449.31|451.51|449.31|451.41|449.21|0
1638239820000|2021-11-30 02:37:00|451.62|449.42|451.62|449.42|451.62|449.42|451.41|449.21|0
1638239830000|2021-11-30 02:37:10|451.41|449.21|451.41|449.21|451.62|449.42|451.41|449.21|0
1638239840000|2021-11-30 02:37:20|451.62|449.42|451.62|449.42|451.62|449.42|451.41|449.21|0
1638239850000|2021-11-30 02:37:30|451.41|449.21|451.41|449.21|451.41|449.21|451.2|449|0
1638239860000|2021-11-30 02:37:40|451.3|449.1|451.2|449|451.3|449.1|451.2|449|0
1638239870000|2021-11-30 02:37:50|450.99|448.79|450.99|448.79|450.99|448.79|450.99|448.79|0
1638239880000|2021-11-30 02:38:00|451.09|448.89|450.99|448.79|451.09|448.89|450.99|448.79|0
1638239890000|2021-11-30 02:38:10|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1638239900000|2021-11-30 02:38:20|450.88|448.68|450.78|448.58|450.88|448.68|450.78|448.58|0
1638239910000|2021-11-30 02:38:30|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1638239920000|2021-11-30 02:38:40|450.78|448.58|450.99|448.79|450.99|448.79|450.78|448.58|0
1638239940000|2021-11-30 02:39:00|451.2|449|451.2|449|451.2|449|451.2|449|0
1638239950000|2021-11-30 02:39:10|451.41|449.21|451.41|449.21|451.41|449.21|451.41|449.21|0
1638239960000|2021-11-30 02:39:20|451.2|449|451.41|449.21|451.41|449.21|451.2|449|0
1638239970000|2021-11-30 02:39:30|451.2|449|451.2|449|451.2|449|451.2|449|0
1638239990000|2021-11-30 02:39:50|451.41|449.21|451.4|449.2|451.41|449.21|451.2|449|0
1638240000000|2021-11-30 02:40:00|451.2|449|451.2|449|451.2|449|451.2|449|0
1638240010000|2021-11-30 02:40:10|450.99|448.79|450.88|448.68|450.99|448.79|450.78|448.58|0
1638240020000|2021-11-30 02:40:20|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1638240030000|2021-11-30 02:40:30|450.88|448.68|450.78|448.58|450.88|448.68|450.78|448.58|0
1638240040000|2021-11-30 02:40:40|450.99|448.79|450.99|448.79|451.09|448.89|450.99|448.79|0
1638240050000|2021-11-30 02:40:50|451.2|449|451.2|449|451.2|449|451.2|449|0
1638240060000|2021-11-30 02:41:00|451.09|448.89|451.19|448.99|451.19|448.99|451.09|448.89|0
1638240070000|2021-11-30 02:41:10|450.99|448.79|451.4|449.2|451.4|449.2|450.99|448.79|0
1638240080000|2021-11-30 02:41:20|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1638240090000|2021-11-30 02:41:30|451.82|449.62|451.82|449.62|451.82|449.62|451.71|449.51|0
1638240100000|2021-11-30 02:41:40|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1638240110000|2021-11-30 02:41:50|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1638240120000|2021-11-30 02:42:00|452.03|449.83|451.82|449.62|452.03|449.83|451.82|449.62|0
1638240140000|2021-11-30 02:42:20|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1638240150000|2021-11-30 02:42:30|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1638240160000|2021-11-30 02:42:40|452.24|450.04|452.24|450.04|452.24|450.04|452.24|450.04|0
1638240170000|2021-11-30 02:42:50|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1638240180000|2021-11-30 02:43:00|452.34|450.14|452.66|450.46|452.66|450.46|452.34|450.14|0
1638240190000|2021-11-30 02:43:10|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1638240200000|2021-11-30 02:43:20|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1638240210000|2021-11-30 02:43:30|452.45|450.25|452.24|450.04|452.45|450.25|452.24|450.04|0
1638240230000|2021-11-30 02:43:50|452.45|450.25|452.24|450.04|452.45|450.25|452.24|450.04|0
1638240240000|2021-11-30 02:44:00|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1638240250000|2021-11-30 02:44:10|452.34|450.14|452.34|450.14|452.34|450.14|452.34|450.14|0
1638240260000|2021-11-30 02:44:20|452.24|450.04|452.45|450.25|452.45|450.25|452.24|450.04|0
1638240270000|2021-11-30 02:44:30|452.34|450.14|452.24|450.04|452.45|450.25|452.24|450.04|0
1638240290000|2021-11-30 02:44:50|452.13|449.93|452.24|450.04|452.24|450.04|452.13|449.93|0
1638240300000|2021-11-30 02:45:00|452.03|449.83|451.92|449.72|452.03|449.83|451.82|449.62|0
1638240310000|2021-11-30 02:45:10|452.03|449.83|452.13|449.93|452.13|449.93|452.03|449.83|0
1638240320000|2021-11-30 02:45:20|452.24|450.04|452.13|449.93|452.24|450.04|452.13|449.93|0
1638240330000|2021-11-30 02:45:30|452.03|449.83|452.03|449.83|452.13|449.93|452.03|449.83|0
1638240340000|2021-11-30 02:45:40|451.92|449.72|451.82|449.62|452.03|449.83|451.82|449.62|0
1638240360000|2021-11-30 02:46:00|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1638240380000|2021-11-30 02:46:20|452.24|450.04|452.03|449.83|452.24|450.04|452.03|449.83|0
1638240390000|2021-11-30 02:46:30|452.24|450.04|452.03|449.83|452.24|450.04|452.03|449.83|0
1638240410000|2021-11-30 02:46:50|452.24|450.04|452.03|449.83|452.24|450.04|452.03|449.83|0
1638240420000|2021-11-30 02:47:00|452.24|450.04|452.03|449.83|452.24|450.04|452.03|449.83|0
1638240430000|2021-11-30 02:47:10|452.13|449.93|452.24|450.04|452.24|450.04|452.13|449.93|0
1638240450000|2021-11-30 02:47:30|452.13|449.93|452.24|450.04|452.24|450.04|452.13|449.93|0
1638240470000|2021-11-30 02:47:50|452.13|449.93|452.03|449.83|452.13|449.93|451.92|449.72|0
1638240490000|2021-11-30 02:48:10|452.24|450.04|452.24|450.04|452.24|450.04|452.03|449.83|0
1638240510000|2021-11-30 02:48:30|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1638240520000|2021-11-30 02:48:40|452.24|450.04|452.24|450.04|452.24|450.04|452.03|449.83|0
1638240540000|2021-11-30 02:49:00|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1638240560000|2021-11-30 02:49:20|452.65|450.45|452.65|450.45|452.65|450.45|452.65|450.45|0
1638240570000|2021-11-30 02:49:30|452.44|450.24|452.54|450.34|452.65|450.45|452.44|450.24|0
1638240580000|2021-11-30 02:49:40|452.44|450.24|452.65|450.45|452.65|450.45|452.44|450.24|0
1638240590000|2021-11-30 02:49:50|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1638240600000|2021-11-30 02:50:00|452.54|450.34|452.44|450.24|452.54|450.34|452.44|450.24|0
1638240610000|2021-11-30 02:50:10|452.65|450.45|453.07|450.87|453.07|450.87|452.65|450.45|0
1638240620000|2021-11-30 02:50:20|452.96|450.76|453.07|450.87|453.07|450.87|452.96|450.76|0
1638240630000|2021-11-30 02:50:30|452.86|450.66|452.86|450.66|452.86|450.66|452.86|450.66|0
1638240640000|2021-11-30 02:50:40|453.07|450.87|453.49|451.29|453.49|451.29|453.07|450.87|0
1638240660000|2021-11-30 02:51:00|453.28|451.08|453.28|451.08|453.28|451.08|453.28|451.08|0
1638240670000|2021-11-30 02:51:10|453.07|450.87|453.07|450.87|453.07|450.87|453.07|450.87|0
1638240680000|2021-11-30 02:51:20|453.17|450.97|453.28|451.08|453.28|451.08|453.07|450.87|0
1638240710000|2021-11-30 02:51:50|453.38|451.18|453.28|451.08|453.38|451.18|453.28|451.08|0
1638240730000|2021-11-30 02:52:10|453.07|450.87|453.28|451.08|453.28|451.08|453.07|450.87|0
1638240750000|2021-11-30 02:52:30|453.07|450.87|453.28|451.08|453.28|451.08|453.07|450.87|0
1638240760000|2021-11-30 02:52:40|453.07|450.87|453.07|450.87|453.07|450.87|453.07|450.87|0
1638240770000|2021-11-30 02:52:50|452.86|450.66|452.86|450.66|452.86|450.66|452.86|450.66|0
1638240780000|2021-11-30 02:53:00|453.07|450.87|452.86|450.66|453.07|450.87|452.86|450.66|0
1638240790000|2021-11-30 02:53:10|452.75|450.55|452.65|450.45|452.86|450.66|452.65|450.45|0
1638240800000|2021-11-30 02:53:20|452.75|450.55|452.86|450.66|452.86|450.66|452.75|450.55|0
1638240840000|2021-11-30 02:54:00|452.96|450.76|453.07|450.87|453.07|450.87|452.96|450.76|0
1638240850000|2021-11-30 02:54:10|452.96|450.76|452.86|450.66|452.96|450.76|452.86|450.66|0
1638240860000|2021-11-30 02:54:20|452.75|450.55|452.75|450.55|452.75|450.55|452.75|450.55|0
1638240870000|2021-11-30 02:54:30|452.65|450.45|452.65|450.45|452.65|450.45|452.65|450.45|0
1638240880000|2021-11-30 02:54:40|452.86|450.66|452.86|450.66|452.86|450.66|452.65|450.45|0
1638240900000|2021-11-30 02:55:00|453.07|450.87|453.07|450.87|453.07|450.87|453.07|450.87|0
1638240910000|2021-11-30 02:55:10|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1638240920000|2021-11-30 02:55:20|453.28|451.08|453.28|451.08|453.28|451.08|453.28|451.08|0
1638240940000|2021-11-30 02:55:40|453.38|451.18|453.49|451.29|453.49|451.29|453.38|451.18|0
1638240950000|2021-11-30 02:55:50|453.28|451.08|453.49|451.29|453.49|451.29|453.28|451.08|0
1638240960000|2021-11-30 02:56:00|453.59|451.39|453.7|451.5|453.7|451.5|453.59|451.39|0
1638240970000|2021-11-30 02:56:10|453.49|451.29|453.49|451.29|453.49|451.29|453.49|451.29|0
1638240980000|2021-11-30 02:56:20|453.38|451.18|453.49|451.29|453.49|451.29|453.38|451.18|0
1638240990000|2021-11-30 02:56:30|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1638241000000|2021-11-30 02:56:40|453.49|451.29|453.49|451.29|453.49|451.29|453.49|451.29|0
1638241020000|2021-11-30 02:57:00|453.28|451.08|453.28|451.08|453.28|451.08|453.28|451.08|0
1638241070000|2021-11-30 02:57:50|453.49|451.29|453.49|451.29|453.49|451.29|453.49|451.29|0
1638241080000|2021-11-30 02:58:00|453.59|451.39|453.49|451.29|453.59|451.39|453.49|451.29|0
1638241090000|2021-11-30 02:58:10|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1638241100000|2021-11-30 02:58:20|453.8|451.6|453.9|451.7|453.9|451.7|453.8|451.6|0
1638241110000|2021-11-30 02:58:30|454.11|451.91|454.32|452.12|454.32|452.12|453.9|451.7|0
1638241120000|2021-11-30 02:58:40|454.11|451.91|454.21|452.01|454.21|452.01|454.11|451.91|0
1638241130000|2021-11-30 02:58:50|454.11|451.91|454.11|451.91|454.21|452.01|454.11|451.91|0
1638241140000|2021-11-30 02:59:00|453.9|451.7|454.11|451.91|454.11|451.91|453.9|451.7|0
1638241150000|2021-11-30 02:59:10|453.9|451.7|454|451.8|454.11|451.91|453.9|451.7|0
1638241160000|2021-11-30 02:59:20|453.9|451.7|454.11|451.91|454.11|451.91|453.9|451.7|0
1638241170000|2021-11-30 02:59:30|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1638241180000|2021-11-30 02:59:40|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1638241190000|2021-11-30 02:59:50|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1638241210000|2021-11-30 03:00:10|454.11|451.91|453.9|451.7|454.11|451.91|453.9|451.7|0
1638241220000|2021-11-30 03:00:20|454.11|451.91|454.11|451.91|454.32|452.12|454.11|451.91|0
1638241230000|2021-11-30 03:00:30|454|451.8|453.9|451.7|454|451.8|453.9|451.7|0
1638241250000|2021-11-30 03:00:50|453.69|451.49|453.9|451.7|453.9|451.7|453.69|451.49|0
1638241260000|2021-11-30 03:01:00|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1638241270000|2021-11-30 03:01:10|454.32|452.12|454.32|452.12|454.32|452.12|454.32|452.12|0
1638241280000|2021-11-30 03:01:20|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1638241290000|2021-11-30 03:01:30|454.21|452.01|453.9|451.7|454.21|452.01|453.9|451.7|0
1638241300000|2021-11-30 03:01:40|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1638241310000|2021-11-30 03:01:50|454|451.8|453.9|451.7|454|451.8|453.9|451.7|0
1638241330000|2021-11-30 03:02:10|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1638241340000|2021-11-30 03:02:20|454|451.8|453.69|451.49|454|451.8|453.69|451.49|0
1638241350000|2021-11-30 03:02:30|453.48|451.28|453.27|451.07|453.48|451.28|453.27|451.07|0
1638241360000|2021-11-30 03:02:40|453.06|450.86|453.06|450.86|453.06|450.86|453.06|450.86|0
1638241370000|2021-11-30 03:02:50|452.85|450.65|452.85|450.65|453.06|450.86|452.85|450.65|0
1638241400000|2021-11-30 03:03:20|452.74|450.54|452.85|450.65|452.85|450.65|452.74|450.54|0
1638241430000|2021-11-30 03:03:50|453.06|450.86|453.06|450.86|453.06|450.86|453.06|450.86|0
1638241440000|2021-11-30 03:04:00|452.85|450.65|453.48|451.28|453.48|451.28|452.85|450.65|0
1638241450000|2021-11-30 03:04:10|453.27|451.07|453.27|451.07|453.27|451.07|453.27|451.07|0
1638241470000|2021-11-30 03:04:30|452.85|450.65|452.85|450.65|452.85|450.65|452.85|450.65|0
1638241480000|2021-11-30 03:04:40|452.64|450.44|452.85|450.65|452.85|450.65|452.64|450.44|0
1638241490000|2021-11-30 03:04:50|452.64|450.44|452.64|450.44|452.64|450.44|452.64|450.44|0
1638241510000|2021-11-30 03:05:10|452.85|450.65|452.64|450.44|452.85|450.65|452.64|450.44|0
1638241520000|2021-11-30 03:05:20|452.74|450.54|452.85|450.65|452.85|450.65|452.64|450.44|0
1638241530000|2021-11-30 03:05:30|452.74|450.54|452.85|450.65|452.85|450.65|452.74|450.54|0
1638241550000|2021-11-30 03:05:50|452.64|450.44|452.64|450.44|452.64|450.44|452.64|450.44|0
1638241560000|2021-11-30 03:06:00|452.85|450.65|452.43|450.23|452.85|450.65|452.43|450.23|0
1638241580000|2021-11-30 03:06:20|452.22|450.02|451.8|449.6|452.22|450.02|451.8|449.6|0
1638241590000|2021-11-30 03:06:30|451.59|449.39|451.59|449.39|451.59|449.39|451.59|449.39|0
1638241630000|2021-11-30 03:07:10|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1638241640000|2021-11-30 03:07:20|451.18|448.98|451.07|448.87|451.18|448.98|450.97|448.77|0
1638241650000|2021-11-30 03:07:30|450.97|448.77|450.76|448.56|450.97|448.77|450.76|448.56|0
1638241660000|2021-11-30 03:07:40|450.55|448.35|450.76|448.56|450.76|448.56|450.55|448.35|0
1638241670000|2021-11-30 03:07:50|450.97|448.77|450.97|448.77|450.97|448.77|450.97|448.77|0
1638241680000|2021-11-30 03:08:00|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1638241690000|2021-11-30 03:08:10|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1638241700000|2021-11-30 03:08:20|451.59|449.39|451.8|449.6|451.8|449.6|451.59|449.39|0
1638241710000|2021-11-30 03:08:30|451.59|449.39|451.59|449.39|451.59|449.39|451.59|449.39|0
1638241720000|2021-11-30 03:08:40|451.69|449.49|451.59|449.39|451.69|449.49|451.59|449.39|0
1638241730000|2021-11-30 03:08:50|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1638241740000|2021-11-30 03:09:00|451.59|449.39|451.59|449.39|451.59|449.39|451.59|449.39|0
1638241750000|2021-11-30 03:09:10|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1638241790000|2021-11-30 03:09:50|451.48|449.28|451.38|449.18|451.48|449.28|451.38|449.18|0
1638241800000|2021-11-30 03:10:00|451.59|449.39|451.59|449.39|451.59|449.39|451.59|449.39|0
1638241820000|2021-11-30 03:10:20|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1638241840000|2021-11-30 03:10:40|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1638241850000|2021-11-30 03:10:50|450.96|448.76|450.96|448.76|451.06|448.86|450.96|448.76|0
1638241860000|2021-11-30 03:11:00|451.06|448.86|451.17|448.97|451.17|448.97|450.96|448.76|0
1638241880000|2021-11-30 03:11:20|451.06|448.86|450.85|448.65|451.06|448.86|450.85|448.65|0
1638241890000|2021-11-30 03:11:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1638241900000|2021-11-30 03:11:40|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1638241920000|2021-11-30 03:12:00|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1638241930000|2021-11-30 03:12:10|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1638241950000|2021-11-30 03:12:30|450.96|448.76|450.75|448.55|450.96|448.76|450.75|448.55|0
1638241960000|2021-11-30 03:12:40|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1638241970000|2021-11-30 03:12:50|450.75|448.55|450.96|448.76|450.96|448.76|450.75|448.55|0
1638241980000|2021-11-30 03:13:00|450.85|448.65|450.75|448.55|450.85|448.65|450.75|448.55|0
1638241990000|2021-11-30 03:13:10|450.85|448.65|450.75|448.55|450.85|448.65|450.75|448.55|0
1638242000000|2021-11-30 03:13:20|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1638242020000|2021-11-30 03:13:40|450.85|448.65|450.85|448.65|450.85|448.65|450.85|448.65|0
1638242030000|2021-11-30 03:13:50|450.96|448.76|450.96|448.76|450.96|448.76|450.85|448.65|0
1638242050000|2021-11-30 03:14:10|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1638242060000|2021-11-30 03:14:20|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1638242070000|2021-11-30 03:14:30|450.33|448.13|450.12|447.92|450.33|448.13|450.12|447.92|0
1638242080000|2021-11-30 03:14:40|450.22|448.02|450.12|447.92|450.22|448.02|450.12|447.92|0
1638242090000|2021-11-30 03:14:50|449.92|447.72|449.71|447.51|449.92|447.72|449.71|447.51|0
1638242100000|2021-11-30 03:15:00|449.5|447.3|449.29|447.09|449.5|447.3|449.29|447.09|0
1638242110000|2021-11-30 03:15:10|449.08|446.88|449.08|446.88|449.08|446.88|448.87|446.67|0
1638242120000|2021-11-30 03:15:20|448.87|446.67|449.08|446.88|449.08|446.88|448.87|446.67|0
1638242130000|2021-11-30 03:15:30|449.29|447.09|449.08|446.88|449.29|447.09|449.08|446.88|0
1638242140000|2021-11-30 03:15:40|449.29|447.09|449.5|447.3|449.6|447.4|449.29|447.09|0
1638242150000|2021-11-30 03:15:50|449.6|447.4|449.5|447.3|449.6|447.4|449.5|447.3|0
1638242170000|2021-11-30 03:16:10|449.29|447.09|449.08|446.88|449.29|447.09|449.08|446.88|0
1638242180000|2021-11-30 03:16:20|449.29|447.09|449.18|446.98|449.29|447.09|449.08|446.88|0
1638242190000|2021-11-30 03:16:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1638242200000|2021-11-30 03:16:40|449.5|447.3|449.29|447.09|449.5|447.3|449.29|447.09|0
1638242210000|2021-11-30 03:16:50|449.39|447.19|449.29|447.09|449.39|447.19|449.29|447.09|0
1638242230000|2021-11-30 03:17:10|449.18|446.98|448.87|446.67|449.18|446.98|448.87|446.67|0
1638242240000|2021-11-30 03:17:20|449.08|446.88|449.08|446.88|449.08|446.88|448.97|446.77|0
1638242250000|2021-11-30 03:17:30|449.29|447.09|449.08|446.88|449.29|447.09|449.08|446.88|0
1638242260000|2021-11-30 03:17:40|449.18|446.98|449.29|447.09|449.29|447.09|449.18|446.98|0
1638242270000|2021-11-30 03:17:50|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242280000|2021-11-30 03:18:00|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1638242290000|2021-11-30 03:18:10|449.39|447.19|449.29|447.09|449.39|447.19|449.08|446.88|0
1638242310000|2021-11-30 03:18:30|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242320000|2021-11-30 03:18:40|449.59|447.39|449.7|447.5|449.7|447.5|449.49|447.29|0
1638242330000|2021-11-30 03:18:50|449.91|447.71|449.29|447.09|449.91|447.71|449.29|447.09|0
1638242340000|2021-11-30 03:19:00|448.87|446.67|448.87|446.67|449.08|446.88|448.87|446.67|0
1638242350000|2021-11-30 03:19:10|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1638242360000|2021-11-30 03:19:20|448.87|446.67|449.08|446.88|449.08|446.88|448.87|446.67|0
1638242370000|2021-11-30 03:19:30|448.87|446.67|449.28|447.08|449.28|447.08|448.87|446.67|0
1638242380000|2021-11-30 03:19:40|449.49|447.29|449.28|447.08|449.49|447.29|449.28|447.08|0
1638242390000|2021-11-30 03:19:50|449.49|447.29|449.49|447.29|449.7|447.5|449.49|447.29|0
1638242400000|2021-11-30 03:20:00|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1638242410000|2021-11-30 03:20:10|449.91|447.71|450.12|447.92|450.12|447.92|449.91|447.71|0
1638242420000|2021-11-30 03:20:20|450.33|448.13|450.12|447.92|450.33|448.13|450.12|447.92|0
1638242430000|2021-11-30 03:20:30|450.33|448.13|450.54|448.34|450.54|448.34|450.33|448.13|0
1638242440000|2021-11-30 03:20:40|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1638242450000|2021-11-30 03:20:50|450.12|447.92|449.91|447.71|450.12|447.92|449.91|447.71|0
1638242460000|2021-11-30 03:21:00|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1638242470000|2021-11-30 03:21:10|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1638242480000|2021-11-30 03:21:20|450.12|447.92|450.33|448.13|450.33|448.13|450.12|447.92|0
1638242490000|2021-11-30 03:21:30|450.12|447.92|450.33|448.13|450.33|448.13|450.12|447.92|0
1638242500000|2021-11-30 03:21:40|449.8|447.6|450.12|447.92|450.12|447.92|449.8|447.6|0
1638242510000|2021-11-30 03:21:50|450.01|447.81|449.7|447.5|450.01|447.81|449.7|447.5|0
1638242520000|2021-11-30 03:22:00|449.8|447.6|449.7|447.5|449.8|447.6|449.7|447.5|0
1638242530000|2021-11-30 03:22:10|449.49|447.29|449.7|447.5|449.7|447.5|449.49|447.29|0
1638242540000|2021-11-30 03:22:20|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1638242550000|2021-11-30 03:22:30|449.7|447.5|449.91|447.71|449.91|447.71|449.7|447.5|0
1638242560000|2021-11-30 03:22:40|450.01|447.81|449.91|447.71|450.01|447.81|449.91|447.71|0
1638242580000|2021-11-30 03:23:00|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1638242590000|2021-11-30 03:23:10|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242610000|2021-11-30 03:23:30|449.28|447.08|449.49|447.29|449.49|447.29|449.28|447.08|0
1638242620000|2021-11-30 03:23:40|449.38|447.18|449.49|447.29|449.49|447.29|449.38|447.18|0
1638242640000|2021-11-30 03:24:00|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1638242650000|2021-11-30 03:24:10|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242660000|2021-11-30 03:24:20|449.38|447.18|449.49|447.29|449.49|447.29|449.38|447.18|0
1638242670000|2021-11-30 03:24:30|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1638242680000|2021-11-30 03:24:40|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242690000|2021-11-30 03:24:50|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1638242700000|2021-11-30 03:25:00|449.59|447.39|449.49|447.29|449.7|447.5|449.49|447.29|0
1638242710000|2021-11-30 03:25:10|449.59|447.39|449.49|447.29|449.7|447.5|449.49|447.29|0
1638242720000|2021-11-30 03:25:20|449.28|447.08|449.49|447.29|449.59|447.39|449.28|447.08|0
1638242730000|2021-11-30 03:25:30|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1638242740000|2021-11-30 03:25:40|449.49|447.29|449.59|447.39|449.59|447.39|449.49|447.29|0
1638242750000|2021-11-30 03:25:50|449.49|447.29|449.7|447.5|449.7|447.5|449.49|447.29|0
1638242760000|2021-11-30 03:26:00|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1638242770000|2021-11-30 03:26:10|449.38|447.18|449.28|447.08|449.38|447.18|449.28|447.08|0
1638242780000|2021-11-30 03:26:20|449.49|447.29|449.28|447.08|449.49|447.29|449.28|447.08|0
1638242800000|2021-11-30 03:26:40|449.38|447.18|449.28|447.08|449.38|447.18|449.28|447.08|0
1638242820000|2021-11-30 03:27:00|449.07|446.87|449.28|447.08|449.28|447.08|449.07|446.87|0
1638242830000|2021-11-30 03:27:10|449.17|446.97|449.07|446.87|449.28|447.08|449.07|446.87|0
1638242840000|2021-11-30 03:27:20|449.17|446.97|449.07|446.87|449.17|446.97|449.07|446.87|0
1638242850000|2021-11-30 03:27:30|448.96|446.76|448.23|446.03|448.96|446.76|448.23|446.03|0
1638242860000|2021-11-30 03:27:40|448.44|446.24|448.03|445.83|448.44|446.24|448.03|445.83|0
1638242870000|2021-11-30 03:27:50|448.23|446.03|448.23|446.03|448.23|446.03|448.03|445.83|0
1638242880000|2021-11-30 03:28:00|448.44|446.24|448.33|446.13|448.44|446.24|448.33|446.13|0
1638242890000|2021-11-30 03:28:10|448.44|446.24|448.44|446.24|448.44|446.24|448.44|446.24|0
1638242910000|2021-11-30 03:28:30|448.65|446.45|448.44|446.24|448.65|446.45|448.44|446.24|0
1638242920000|2021-11-30 03:28:40|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1638242930000|2021-11-30 03:28:50|448.44|446.24|448.23|446.03|448.44|446.24|448.23|446.03|0
1638242940000|2021-11-30 03:29:00|448.44|446.24|448.23|446.03|448.44|446.24|448.02|445.82|0
1638242960000|2021-11-30 03:29:20|448.02|445.82|448.23|446.03|448.23|446.03|448.02|445.82|0
1638242970000|2021-11-30 03:29:30|448.12|445.92|448.12|445.92|448.23|446.03|448.12|445.92|0
1638242980000|2021-11-30 03:29:40|448.02|445.82|448.44|446.24|448.44|446.24|448.02|445.82|0
1638242990000|2021-11-30 03:29:50|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1638243000000|2021-11-30 03:30:00|448.44|446.24|448.44|446.24|448.44|446.24|448.23|446.03|0
1638243010000|2021-11-30 03:30:10|448.65|446.45|448.65|446.45|448.65|446.45|448.54|446.34|0
1638243020000|2021-11-30 03:30:20|448.86|446.66|448.75|446.55|449.07|446.87|448.75|446.55|0
1638243030000|2021-11-30 03:30:30|448.86|446.66|448.65|446.45|448.86|446.66|448.65|446.45|0
1638243050000|2021-11-30 03:30:50|448.54|446.34|448.44|446.24|448.54|446.34|448.44|446.24|0
1638243070000|2021-11-30 03:31:10|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1638243080000|2021-11-30 03:31:20|448.02|445.82|447.81|445.61|448.02|445.82|447.81|445.61|0
1638243090000|2021-11-30 03:31:30|448.02|445.82|448.02|445.82|448.02|445.82|448.02|445.82|0
1638243100000|2021-11-30 03:31:40|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1638243110000|2021-11-30 03:31:50|447.91|445.71|447.81|445.61|447.91|445.71|447.81|445.61|0
1638243120000|2021-11-30 03:32:00|448.02|445.82|448.02|445.82|448.02|445.82|448.02|445.82|0
1638243130000|2021-11-30 03:32:10|448.23|446.03|448.86|446.66|448.86|446.66|448.23|446.03|0
1638243140000|2021-11-30 03:32:20|449.07|446.87|449.27|447.07|449.27|447.07|449.07|446.87|0
1638243160000|2021-11-30 03:32:40|449.07|446.87|449.27|447.07|449.27|447.07|449.07|446.87|0
1638243170000|2021-11-30 03:32:50|449.37|447.17|449.27|447.07|449.37|447.17|449.27|447.07|0
1638243180000|2021-11-30 03:33:00|449.37|447.17|449.48|447.28|449.48|447.28|449.37|447.17|0
1638243190000|2021-11-30 03:33:10|449.69|447.49|449.9|447.7|449.9|447.7|449.69|447.49|0
1638243200000|2021-11-30 03:33:20|449.79|447.59|450.11|447.91|450.11|447.91|449.79|447.59|0
1638243210000|2021-11-30 03:33:30|450.32|448.12|450.32|448.12|450.32|448.12|450.32|448.12|0
1638243220000|2021-11-30 03:33:40|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1638243230000|2021-11-30 03:33:50|450.32|448.12|450.11|447.91|450.32|448.12|450.11|447.91|0
1638243240000|2021-11-30 03:34:00|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1638243250000|2021-11-30 03:34:10|450.11|447.91|450.11|447.91|450.32|448.12|450.11|447.91|0
1638243260000|2021-11-30 03:34:20|449.9|447.7|450.11|447.91|450.11|447.91|449.9|447.7|0
1638243280000|2021-11-30 03:34:40|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1638243290000|2021-11-30 03:34:50|450|447.8|449.9|447.7|450|447.8|449.9|447.7|0
1638243300000|2021-11-30 03:35:00|449.69|447.49|449.58|447.38|449.69|447.49|449.48|447.28|0
1638243310000|2021-11-30 03:35:10|449.69|447.49|450.11|447.91|450.11|447.91|449.69|447.49|0
1638243320000|2021-11-30 03:35:20|450|447.8|450.11|447.91|450.11|447.91|450|447.8|0
1638243330000|2021-11-30 03:35:30|449.9|447.7|449.9|447.7|450|447.8|449.9|447.7|0
1638243340000|2021-11-30 03:35:40|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1638243350000|2021-11-30 03:35:50|450.32|448.12|450.11|447.91|450.32|448.12|450.11|447.91|0
1638243360000|2021-11-30 03:36:00|450.32|448.12|450.32|448.12|450.53|448.33|450.32|448.12|0
1638243370000|2021-11-30 03:36:10|450.11|447.91|450.11|447.91|450.11|447.91|449.9|447.7|0
1638243390000|2021-11-30 03:36:30|450.32|448.12|450.11|447.91|450.32|448.12|450.11|447.91|0
1638243400000|2021-11-30 03:36:40|449.9|447.7|450.11|447.91|450.11|447.91|449.9|447.7|0
1638243420000|2021-11-30 03:37:00|450.32|448.12|450.53|448.33|450.53|448.33|450.32|448.12|0
1638243440000|2021-11-30 03:37:20|450.32|448.12|450.32|448.12|450.32|448.12|450.32|448.12|0
1638243460000|2021-11-30 03:37:40|450.11|447.91|450.32|448.12|450.32|448.12|450.11|447.91|0
1638243470000|2021-11-30 03:37:50|450.21|448.01|450.21|448.01|450.21|448.01|450.11|447.91|0
1638243480000|2021-11-30 03:38:00|450.32|448.12|450.11|447.91|450.32|448.12|450.11|447.91|0
1638243490000|2021-11-30 03:38:10|450.32|448.12|450.52|448.32|450.52|448.32|450.32|448.12|0
1638243510000|2021-11-30 03:38:30|450.32|448.12|450.52|448.32|450.52|448.32|450.32|448.12|0
1638243540000|2021-11-30 03:39:00|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1638243550000|2021-11-30 03:39:10|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1638243560000|2021-11-30 03:39:20|450|447.8|450.11|447.91|450.11|447.91|450|447.8|0
1638243570000|2021-11-30 03:39:30|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1638243580000|2021-11-30 03:39:40|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1638243590000|2021-11-30 03:39:50|450|447.8|450|447.8|450|447.8|449.9|447.7|0
1638243600000|2021-11-30 03:40:00|449.9|447.7|450.11|447.91|450.11|447.91|449.9|447.7|0
1638243610000|2021-11-30 03:40:10|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1638243620000|2021-11-30 03:40:20|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1638243630000|2021-11-30 03:40:30|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1638243640000|2021-11-30 03:40:40|449.79|447.59|449.9|447.7|449.9|447.7|449.79|447.59|0
1638243660000|2021-11-30 03:41:00|450|447.8|450|447.8|450|447.8|450|447.8|0
1638243670000|2021-11-30 03:41:10|449.9|447.7|450|447.8|450.1|447.9|449.9|447.7|0
1638243680000|2021-11-30 03:41:20|450.1|447.9|450.1|447.9|450.1|447.9|450|447.8|0
1638243690000|2021-11-30 03:41:30|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1638243710000|2021-11-30 03:41:50|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1638243740000|2021-11-30 03:42:20|450.2|448|450.2|448|450.2|448|450.2|448|0
1638243750000|2021-11-30 03:42:30|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1638243760000|2021-11-30 03:42:40|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1638243770000|2021-11-30 03:42:50|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243780000|2021-11-30 03:43:00|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243790000|2021-11-30 03:43:10|449.89|447.69|449.89|447.69|449.99|447.79|449.89|447.69|0
1638243800000|2021-11-30 03:43:20|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1638243810000|2021-11-30 03:43:30|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243830000|2021-11-30 03:43:50|449.89|447.69|449.89|447.69|449.89|447.69|449.89|447.69|0
1638243860000|2021-11-30 03:44:20|449.99|447.79|450.1|447.9|450.1|447.9|449.99|447.79|0
1638243870000|2021-11-30 03:44:30|450.2|448|450.31|448.11|450.31|448.11|450.2|448|0
1638243880000|2021-11-30 03:44:40|450.2|448|450.1|447.9|450.2|448|450.1|447.9|0
1638243890000|2021-11-30 03:44:50|450.31|448.11|450.2|448|450.31|448.11|450.2|448|0
1638243900000|2021-11-30 03:45:00|450.1|447.9|449.89|447.69|450.1|447.9|449.89|447.69|0
1638243910000|2021-11-30 03:45:10|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1638243920000|2021-11-30 03:45:20|449.89|447.69|449.89|447.69|449.89|447.69|449.89|447.69|0
1638243940000|2021-11-30 03:45:40|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1638243950000|2021-11-30 03:45:50|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243960000|2021-11-30 03:46:00|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243980000|2021-11-30 03:46:20|450.31|448.11|450.1|447.9|450.31|448.11|450.1|447.9|0
1638243990000|2021-11-30 03:46:30|450.2|448|450.1|447.9|450.2|448|449.99|447.79|0
1638244000000|2021-11-30 03:46:40|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1638244030000|2021-11-30 03:47:10|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1638244050000|2021-11-30 03:47:30|450.62|448.42|450.73|448.53|450.73|448.53|450.62|448.42|0
1638244070000|2021-11-30 03:47:50|450.83|448.63|450.94|448.74|450.94|448.74|450.83|448.63|0
1638244080000|2021-11-30 03:48:00|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1638244100000|2021-11-30 03:48:20|450.94|448.74|450.83|448.63|450.94|448.74|450.73|448.53|0
1638244110000|2021-11-30 03:48:30|450.94|448.74|450.73|448.53|450.94|448.74|450.73|448.53|0
1638244140000|2021-11-30 03:49:00|450.83|448.63|450.83|448.63|450.83|448.63|450.83|448.63|0
1638244150000|2021-11-30 03:49:10|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1638244200000|2021-11-30 03:50:00|450.72|448.52|451.14|448.94|451.14|448.94|450.72|448.52|0
1638244230000|2021-11-30 03:50:30|451.35|449.15|451.35|449.15|451.35|449.15|451.35|449.15|0
1638244240000|2021-11-30 03:50:40|451.45|449.25|450.93|448.73|451.45|449.25|450.93|448.73|0
1638244250000|2021-11-30 03:50:50|451.14|448.94|450.93|448.73|451.14|448.94|450.93|448.73|0
1638244270000|2021-11-30 03:51:10|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1638244320000|2021-11-30 03:52:00|450.93|448.73|450.72|448.52|450.93|448.73|450.72|448.52|0
1638244330000|2021-11-30 03:52:10|450.93|448.73|450.72|448.52|450.93|448.73|450.72|448.52|0
1638244350000|2021-11-30 03:52:30|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1638244360000|2021-11-30 03:52:40|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1638244370000|2021-11-30 03:52:50|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1638244380000|2021-11-30 03:53:00|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1638244400000|2021-11-30 03:53:20|450.93|448.73|450.72|448.52|450.93|448.73|450.72|448.52|0
1638244410000|2021-11-30 03:53:30|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1638244420000|2021-11-30 03:53:40|450.93|448.73|450.51|448.31|450.93|448.73|450.51|448.31|0
1638244430000|2021-11-30 03:53:50|450.61|448.41|450.51|448.31|450.61|448.41|450.51|448.31|0
1638244440000|2021-11-30 03:54:00|450.61|448.41|450.51|448.31|450.61|448.41|450.51|448.31|0
1638244450000|2021-11-30 03:54:10|450.4|448.2|450.51|448.31|450.51|448.31|450.3|448.1|0
1638244500000|2021-11-30 03:55:00|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1638244530000|2021-11-30 03:55:30|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1638244570000|2021-11-30 03:56:10|450.4|448.2|450.72|448.52|450.72|448.52|450.4|448.2|0
1638244600000|2021-11-30 03:56:40|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1638244620000|2021-11-30 03:57:00|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1638244680000|2021-11-30 03:58:00|451.24|449.04|451.35|449.15|451.35|449.15|451.24|449.04|0
1638244690000|2021-11-30 03:58:10|451.24|449.04|451.35|449.15|451.35|449.15|451.24|449.04|0
1638244700000|2021-11-30 03:58:20|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1638244740000|2021-11-30 03:59:00|451.35|449.15|451.35|449.15|451.35|449.15|451.35|449.15|0
1638244750000|2021-11-30 03:59:10|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1638244760000|2021-11-30 03:59:20|451.24|449.04|451.24|449.04|451.24|449.04|451.24|449.04|0
1638244770000|2021-11-30 03:59:30|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1638244780000|2021-11-30 03:59:40|451.03|448.83|450.93|448.73|451.03|448.83|450.93|448.73|0
1638244800000|2021-11-30 04:00:00|451.45|449.25|451.35|449.15|451.45|449.25|451.35|449.15|0
1638244810000|2021-11-30 04:00:10|451.34|449.14|451.76|449.56|451.76|449.56|451.34|449.14|0
1638244820000|2021-11-30 04:00:20|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1638244830000|2021-11-30 04:00:30|451.34|449.14|451.34|449.14|451.34|449.14|451.34|449.14|0
1638244840000|2021-11-30 04:00:40|450.93|448.73|451.14|448.94|451.14|448.94|450.72|448.52|0
1638244860000|2021-11-30 04:01:00|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1638244870000|2021-11-30 04:01:10|451.14|448.94|451.34|449.14|451.34|449.14|451.13|448.93|0
1638244890000|2021-11-30 04:01:30|451.55|449.35|451.55|449.35|451.55|449.35|451.55|449.35|0
1638244900000|2021-11-30 04:01:40|451.76|449.56|451.76|449.56|451.76|449.56|451.76|449.56|0
1638244910000|2021-11-30 04:01:50|451.97|449.77|451.97|449.77|451.97|449.77|451.76|449.56|0
1638244930000|2021-11-30 04:02:10|452.18|449.98|452.39|450.19|452.39|450.19|452.18|449.98|0
1638244960000|2021-11-30 04:02:40|452.28|450.08|452.28|450.08|452.28|450.08|452.28|450.08|0
1638244970000|2021-11-30 04:02:50|452.39|450.19|452.39|450.19|452.39|450.19|452.39|450.19|0
1638244980000|2021-11-30 04:03:00|452.18|449.98|452.39|450.19|452.39|450.19|452.18|449.98|0
1638244990000|2021-11-30 04:03:10|452.49|450.29|452.6|450.4|452.6|450.4|452.39|450.19|0
1638245000000|2021-11-30 04:03:20|453.02|450.82|453.02|450.82|453.02|450.82|453.02|450.82|0
1638245010000|2021-11-30 04:03:30|452.81|450.61|453.02|450.82|453.02|450.82|452.81|450.61|0
1638245030000|2021-11-30 04:03:50|453.12|450.92|453.02|450.82|453.12|450.92|453.02|450.82|0
1638245060000|2021-11-30 04:04:20|452.6|450.4|452.6|450.4|452.6|450.4|452.6|450.4|0
1638245070000|2021-11-30 04:04:30|452.81|450.61|452.6|450.4|452.81|450.61|452.6|450.4|0
1638245090000|2021-11-30 04:04:50|452.81|450.61|452.6|450.4|452.81|450.61|452.6|450.4|0
1638245100000|2021-11-30 04:05:00|452.49|450.29|452.39|450.19|452.6|450.4|452.39|450.19|0
1638245110000|2021-11-30 04:05:10|452.18|449.98|452.18|449.98|452.18|449.98|452.18|449.98|0
1638245120000|2021-11-30 04:05:20|452.28|450.08|452.39|450.19|452.39|450.19|452.28|450.08|0
1638245130000|2021-11-30 04:05:30|452.18|449.98|452.18|449.98|452.18|449.98|452.07|449.87|0
1638245140000|2021-11-30 04:05:40|451.97|449.77|451.97|449.77|452.18|449.98|451.97|449.77|0
1638245150000|2021-11-30 04:05:50|452.18|449.98|452.07|449.87|452.18|449.98|452.07|449.87|0
1638245160000|2021-11-30 04:06:00|451.97|449.77|452.07|449.87|452.07|449.87|451.97|449.77|0
1638245170000|2021-11-30 04:06:10|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1638245180000|2021-11-30 04:06:20|452.07|449.87|451.97|449.77|452.07|449.87|451.97|449.77|0
1638245190000|2021-11-30 04:06:30|452.07|449.87|451.97|449.77|452.07|449.87|451.97|449.77|0
1638245200000|2021-11-30 04:06:40|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1638245210000|2021-11-30 04:06:50|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1638245230000|2021-11-30 04:07:10|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1638245240000|2021-11-30 04:07:20|451.97|449.77|451.76|449.56|451.97|449.77|451.76|449.56|0
1638245280000|2021-11-30 04:08:00|451.65|449.45|451.76|449.56|451.76|449.56|451.65|449.45|0
1638245320000|2021-11-30 04:08:40|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1638245340000|2021-11-30 04:09:00|451.76|449.56|451.76|449.56|451.76|449.56|451.76|449.56|0
1638245350000|2021-11-30 04:09:10|451.86|449.66|451.97|449.77|451.97|449.77|451.86|449.66|0
1638245360000|2021-11-30 04:09:20|452.18|449.98|451.97|449.77|452.18|449.98|451.97|449.77|0
1638245370000|2021-11-30 04:09:30|452.07|449.87|452.18|449.98|452.18|449.98|451.97|449.77|0
1638245380000|2021-11-30 04:09:40|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1638245390000|2021-11-30 04:09:50|452.18|449.98|452.17|449.97|452.18|449.98|452.17|449.97|0
1638245400000|2021-11-30 04:10:00|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1638245410000|2021-11-30 04:10:10|452.07|449.87|452.07|449.87|452.07|449.87|451.97|449.77|0
1638245420000|2021-11-30 04:10:20|452.17|449.97|452.17|449.97|452.17|449.97|451.97|449.77|0
1638245430000|2021-11-30 04:10:30|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1638245440000|2021-11-30 04:10:40|451.96|449.76|451.76|449.56|451.96|449.76|451.76|449.56|0
1638245450000|2021-11-30 04:10:50|451.96|449.76|451.96|449.76|451.96|449.76|451.96|449.76|0
1638245460000|2021-11-30 04:11:00|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1638245480000|2021-11-30 04:11:20|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1638245490000|2021-11-30 04:11:30|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1638245500000|2021-11-30 04:11:40|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1638245520000|2021-11-30 04:12:00|452.48|450.28|452.59|450.39|452.59|450.39|452.48|450.28|0
1638245530000|2021-11-30 04:12:10|452.48|450.28|452.38|450.18|452.48|450.28|452.38|450.18|0
1638245580000|2021-11-30 04:13:00|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1638245620000|2021-11-30 04:13:40|452.06|449.86|452.17|449.97|452.17|449.97|452.06|449.86|0
1638245650000|2021-11-30 04:14:10|451.96|449.76|451.75|449.55|451.96|449.76|451.75|449.55|0
1638245680000|2021-11-30 04:14:40|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1638245690000|2021-11-30 04:14:50|451.75|449.55|451.64|449.44|451.75|449.55|451.64|449.44|0
1638245700000|2021-11-30 04:15:00|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638245720000|2021-11-30 04:15:20|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638245730000|2021-11-30 04:15:30|451.43|449.23|451.33|449.13|451.43|449.23|451.33|449.13|0
1638245750000|2021-11-30 04:15:50|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638245770000|2021-11-30 04:16:10|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1638245780000|2021-11-30 04:16:20|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638245810000|2021-11-30 04:16:50|451.43|449.23|451.43|449.23|451.54|449.34|451.43|449.23|0
1638245820000|2021-11-30 04:17:00|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1638245860000|2021-11-30 04:17:40|451.12|448.92|451.12|448.92|451.12|448.92|451.12|448.92|0
1638245880000|2021-11-30 04:18:00|450.91|448.71|451.12|448.92|451.12|448.92|450.91|448.71|0
1638245890000|2021-11-30 04:18:10|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1638245900000|2021-11-30 04:18:20|451.12|448.92|451.12|448.92|451.12|448.92|451.12|448.92|0
1638245910000|2021-11-30 04:18:30|451.33|449.13|451.54|449.34|451.54|449.34|451.33|449.13|0
1638245920000|2021-11-30 04:18:40|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638245950000|2021-11-30 04:19:10|451.54|449.34|451.54|449.34|451.64|449.44|451.54|449.34|0
1638245990000|2021-11-30 04:19:50|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1638246000000|2021-11-30 04:20:00|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638246010000|2021-11-30 04:20:10|451.96|449.76|451.96|449.76|451.96|449.76|451.96|449.76|0
1638246060000|2021-11-30 04:21:00|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638246090000|2021-11-30 04:21:30|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638246120000|2021-11-30 04:22:00|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638246130000|2021-11-30 04:22:10|451.96|449.76|451.75|449.55|451.96|449.76|451.75|449.55|0
1638246140000|2021-11-30 04:22:20|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638246160000|2021-11-30 04:22:40|451.75|449.55|451.64|449.44|451.75|449.55|451.64|449.44|0
1638246170000|2021-11-30 04:22:50|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1638246180000|2021-11-30 04:23:00|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1638246190000|2021-11-30 04:23:10|451.43|449.23|451.54|449.34|451.54|449.34|451.43|449.23|0
1638246200000|2021-11-30 04:23:20|451.33|449.13|451.54|449.34|451.54|449.34|451.33|449.13|0
1638246210000|2021-11-30 04:23:30|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1638246220000|2021-11-30 04:23:40|451.22|449.02|451.33|449.13|451.33|449.13|451.22|449.02|0
1638246230000|2021-11-30 04:23:50|451.22|449.02|451.33|449.13|451.33|449.13|451.22|449.02|0
1638246250000|2021-11-30 04:24:10|451.12|448.92|451.33|449.13|451.33|449.13|451.12|448.92|0
1638246260000|2021-11-30 04:24:20|451.22|449.02|451.22|449.02|451.22|449.02|451.12|448.92|0
1638246270000|2021-11-30 04:24:30|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1638246280000|2021-11-30 04:24:40|451.12|448.92|451.12|448.92|451.12|448.92|451.12|448.92|0
1638246300000|2021-11-30 04:25:00|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1638246330000|2021-11-30 04:25:30|451.12|448.92|451.33|449.13|451.33|449.13|451.12|448.92|0
1638246350000|2021-11-30 04:25:50|451.12|448.92|451.33|449.13|451.33|449.13|451.12|448.92|0
1638246360000|2021-11-30 04:26:00|451.12|448.92|450.91|448.71|451.12|448.92|450.91|448.71|0
1638246370000|2021-11-30 04:26:10|451.12|448.92|450.91|448.71|451.12|448.92|450.91|448.71|0
1638246400000|2021-11-30 04:26:40|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1638246410000|2021-11-30 04:26:50|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1638246420000|2021-11-30 04:27:00|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1638246430000|2021-11-30 04:27:10|450.91|448.71|450.07|447.87|450.91|448.71|450.07|447.87|0
1638246450000|2021-11-30 04:27:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1638246470000|2021-11-30 04:27:50|450.07|447.87|449.86|447.66|450.07|447.87|449.86|447.66|0
1638246480000|2021-11-30 04:28:00|449.65|447.45|449.44|447.24|449.65|447.45|449.44|447.24|0
1638246490000|2021-11-30 04:28:10|449.23|447.03|449.23|447.03|449.23|447.03|449.02|446.82|0
1638246500000|2021-11-30 04:28:20|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1638246510000|2021-11-30 04:28:30|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1638246530000|2021-11-30 04:28:50|449.86|447.66|449.75|447.55|449.86|447.66|449.65|447.45|0
1638246540000|2021-11-30 04:29:00|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1638246580000|2021-11-30 04:29:40|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1638246600000|2021-11-30 04:30:00|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1638246610000|2021-11-30 04:30:10|450.28|448.08|450.28|448.08|450.28|448.08|450.28|448.08|0
1638246620000|2021-11-30 04:30:20|450.07|447.87|450.28|448.08|450.28|448.08|450.07|447.87|0
1638246630000|2021-11-30 04:30:30|450.07|447.87|450.28|448.08|450.28|448.08|450.07|447.87|0
1638246640000|2021-11-30 04:30:40|450.49|448.29|450.49|448.29|450.49|448.29|450.49|448.29|0
1638246660000|2021-11-30 04:31:00|450.07|447.87|450.28|448.08|450.28|448.08|450.07|447.87|0
1638246670000|2021-11-30 04:31:10|450.49|448.29|450.48|448.28|450.49|448.29|450.48|448.28|0
1638246690000|2021-11-30 04:31:30|450.69|448.49|450.69|448.49|450.69|448.49|450.69|448.49|0
1638246720000|2021-11-30 04:32:00|450.48|448.28|450.69|448.49|450.69|448.49|450.48|448.28|0
1638246740000|2021-11-30 04:32:20|450.9|448.7|450.69|448.49|450.9|448.7|450.69|448.49|0
1638246750000|2021-11-30 04:32:30|450.79|448.59|450.48|448.28|450.79|448.59|450.48|448.28|0
1638246770000|2021-11-30 04:32:50|450.27|448.07|450.27|448.07|450.27|448.07|450.27|448.07|0
1638246780000|2021-11-30 04:33:00|450.07|447.87|450.17|447.97|450.27|448.07|450.07|447.87|0
1638246790000|2021-11-30 04:33:10|450.27|448.07|450.07|447.87|450.27|448.07|450.07|447.87|0
1638246810000|2021-11-30 04:33:30|450.06|447.86|450.06|447.86|450.06|447.86|450.06|447.86|0
1638246820000|2021-11-30 04:33:40|449.96|447.76|450.06|447.86|450.06|447.86|449.96|447.76|0
1638246830000|2021-11-30 04:33:50|449.96|447.76|449.65|447.45|449.96|447.76|449.65|447.45|0
1638246840000|2021-11-30 04:34:00|449.54|447.34|449.65|447.45|449.65|447.45|449.54|447.34|0
1638246860000|2021-11-30 04:34:20|449.54|447.34|449.65|447.45|449.65|447.45|449.44|447.24|0
1638246870000|2021-11-30 04:34:30|449.54|447.34|449.54|447.34|449.54|447.34|449.44|447.24|0
1638246880000|2021-11-30 04:34:40|449.65|447.45|449.65|447.45|449.65|447.45|449.44|447.24|0
1638246890000|2021-11-30 04:34:50|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1638246900000|2021-11-30 04:35:00|449.54|447.34|449.75|447.55|449.85|447.65|449.54|447.34|0
1638246910000|2021-11-30 04:35:10|449.44|447.24|449.65|447.45|449.65|447.45|449.44|447.24|0
1638246920000|2021-11-30 04:35:20|449.85|447.65|449.85|447.65|449.85|447.65|449.75|447.55|0
1638246930000|2021-11-30 04:35:30|449.75|447.55|449.85|447.65|449.85|447.65|449.75|447.55|0
1638246950000|2021-11-30 04:35:50|449.95|447.75|450.06|447.86|450.06|447.86|449.95|447.75|0
1638246960000|2021-11-30 04:36:00|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1638246980000|2021-11-30 04:36:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1638246990000|2021-11-30 04:36:30|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1638247000000|2021-11-30 04:36:40|449.95|447.75|449.85|447.65|449.95|447.75|449.85|447.65|0
1638247010000|2021-11-30 04:36:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1638247020000|2021-11-30 04:37:00|450.06|447.86|449.85|447.65|450.06|447.86|449.85|447.65|0
1638247040000|2021-11-30 04:37:20|449.64|447.44|449.44|447.24|449.64|447.44|449.44|447.24|0
1638247050000|2021-11-30 04:37:30|448.6|446.4|448.39|446.19|448.81|446.61|448.39|446.19|0
1638247060000|2021-11-30 04:37:40|448.49|446.29|448.6|446.4|448.6|446.4|448.49|446.29|0
1638247070000|2021-11-30 04:37:50|448.49|446.29|448.6|446.4|448.6|446.4|448.49|446.29|0
1638247080000|2021-11-30 04:38:00|448.81|446.61|448.81|446.61|449.02|446.82|448.81|446.61|0
1638247090000|2021-11-30 04:38:10|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1638247100000|2021-11-30 04:38:20|448.81|446.61|448.81|446.61|449.02|446.82|448.81|446.61|0
1638247110000|2021-11-30 04:38:30|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1638247130000|2021-11-30 04:38:50|449.23|447.03|449.02|446.82|449.23|447.03|449.02|446.82|0
1638247150000|2021-11-30 04:39:10|449.12|446.92|449.12|446.92|449.12|446.92|449.02|446.82|0
1638247160000|2021-11-30 04:39:20|449.22|447.02|449.22|447.02|449.22|447.02|449.02|446.82|0
1638247180000|2021-11-30 04:39:40|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1638247190000|2021-11-30 04:39:50|449.22|447.02|449.12|446.92|449.22|447.02|449.12|446.92|0
1638247200000|2021-11-30 04:40:00|449.02|446.82|448.6|446.4|449.02|446.82|448.6|446.4|0
1638247210000|2021-11-30 04:40:10|448.81|446.61|448.6|446.4|448.81|446.61|448.6|446.4|0
1638247220000|2021-11-30 04:40:20|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1638247230000|2021-11-30 04:40:30|448.6|446.4|448.6|446.4|448.6|446.4|448.39|446.19|0
1638247240000|2021-11-30 04:40:40|448.39|446.19|448.49|446.29|448.49|446.29|448.39|446.19|0
1638247250000|2021-11-30 04:40:50|448.39|446.19|448.6|446.4|448.7|446.5|448.39|446.19|0
1638247260000|2021-11-30 04:41:00|448.39|446.19|448.39|446.19|448.39|446.19|448.18|445.98|0
1638247270000|2021-11-30 04:41:10|448.49|446.29|448.6|446.4|448.6|446.4|448.39|446.19|0
1638247280000|2021-11-30 04:41:20|447.97|445.77|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247290000|2021-11-30 04:41:30|447.76|445.56|447.55|445.35|447.76|445.56|447.55|445.35|0
1638247300000|2021-11-30 04:41:40|447.76|445.56|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247330000|2021-11-30 04:42:10|447.76|445.56|448.07|445.87|448.07|445.87|447.76|445.56|0
1638247340000|2021-11-30 04:42:20|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247350000|2021-11-30 04:42:30|448.07|445.87|448.07|445.87|448.07|445.87|448.07|445.87|0
1638247360000|2021-11-30 04:42:40|448.18|445.98|448.07|445.87|448.18|445.98|448.07|445.87|0
1638247370000|2021-11-30 04:42:50|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247390000|2021-11-30 04:43:10|447.76|445.56|447.76|445.56|447.97|445.77|447.76|445.56|0
1638247400000|2021-11-30 04:43:20|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247410000|2021-11-30 04:43:30|447.76|445.56|447.86|445.66|447.86|445.66|447.76|445.56|0
1638247420000|2021-11-30 04:43:40|447.97|445.77|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247430000|2021-11-30 04:43:50|448.18|445.98|448.07|445.87|448.18|445.98|448.07|445.87|0
1638247440000|2021-11-30 04:44:00|448.18|445.98|447.97|445.77|448.18|445.98|447.97|445.77|0
1638247450000|2021-11-30 04:44:10|448.07|445.87|448.18|445.98|448.18|445.98|447.97|445.77|0
1638247470000|2021-11-30 04:44:30|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1638247480000|2021-11-30 04:44:40|448.39|446.19|448.39|446.19|448.59|446.39|448.39|446.19|0
1638247490000|2021-11-30 04:44:50|448.18|445.98|447.76|445.56|448.18|445.98|447.76|445.56|0
1638247510000|2021-11-30 04:45:10|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247520000|2021-11-30 04:45:20|447.76|445.56|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247530000|2021-11-30 04:45:30|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1638247540000|2021-11-30 04:45:40|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247550000|2021-11-30 04:45:50|448.07|445.87|448.07|445.87|448.07|445.87|448.07|445.87|0
1638247560000|2021-11-30 04:46:00|448.18|445.98|447.97|445.77|448.18|445.98|447.97|445.77|0
1638247570000|2021-11-30 04:46:10|448.18|445.98|447.97|445.77|448.18|445.98|447.97|445.77|0
1638247580000|2021-11-30 04:46:20|448.18|445.98|448.18|445.98|448.18|445.98|447.97|445.77|0
1638247590000|2021-11-30 04:46:30|448.07|445.87|448.17|445.97|448.18|445.98|448.07|445.87|0
1638247600000|2021-11-30 04:46:40|448.07|445.87|447.97|445.77|448.07|445.87|447.97|445.77|0
1638247610000|2021-11-30 04:46:50|447.76|445.56|447.76|445.56|447.86|445.66|447.76|445.56|0
1638247630000|2021-11-30 04:47:10|447.97|445.77|447.76|445.56|447.97|445.77|447.76|445.56|0
1638247640000|2021-11-30 04:47:20|447.97|445.77|447.76|445.56|447.97|445.77|447.76|445.56|0
1638247650000|2021-11-30 04:47:30|447.97|445.77|447.76|445.56|447.97|445.77|447.76|445.56|0
1638247660000|2021-11-30 04:47:40|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1638247670000|2021-11-30 04:47:50|447.76|445.56|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247680000|2021-11-30 04:48:00|447.76|445.56|447.97|445.77|447.97|445.77|447.76|445.56|0
1638247690000|2021-11-30 04:48:10|448.17|445.97|448.17|445.97|448.17|445.97|448.07|445.87|0
1638247710000|2021-11-30 04:48:30|447.96|445.76|448.17|445.97|448.17|445.97|447.96|445.76|0
1638247720000|2021-11-30 04:48:40|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1638247730000|2021-11-30 04:48:50|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1638247750000|2021-11-30 04:49:10|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1638247780000|2021-11-30 04:49:40|448.17|445.97|448.38|446.18|448.38|446.18|448.17|445.97|0
1638247790000|2021-11-30 04:49:50|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1638247800000|2021-11-30 04:50:00|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1638247810000|2021-11-30 04:50:10|447.96|445.76|447.96|445.76|447.96|445.76|447.86|445.66|0
1638247820000|2021-11-30 04:50:20|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1638247830000|2021-11-30 04:50:30|448.27|446.07|448.17|445.97|448.38|446.18|448.17|445.97|0
1638247840000|2021-11-30 04:50:40|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1638247850000|2021-11-30 04:50:50|448.27|446.07|448.38|446.18|448.38|446.18|448.27|446.07|0
1638247860000|2021-11-30 04:51:00|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1638247870000|2021-11-30 04:51:10|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1638247880000|2021-11-30 04:51:20|449.01|446.81|449.01|446.81|449.01|446.81|449.01|446.81|0
1638247890000|2021-11-30 04:51:30|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1638247900000|2021-11-30 04:51:40|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1638247910000|2021-11-30 04:51:50|449.63|447.43|449.42|447.22|449.63|447.43|449.42|447.22|0
1638247920000|2021-11-30 04:52:00|449.22|447.02|449.22|447.02|449.42|447.22|449.22|447.02|0
1638247930000|2021-11-30 04:52:10|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1638247950000|2021-11-30 04:52:30|449.42|447.22|449.42|447.22|449.42|447.22|449.21|447.01|0
1638247960000|2021-11-30 04:52:40|449.31|447.11|449.31|447.11|449.42|447.22|449.31|447.11|0
1638247970000|2021-11-30 04:52:50|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1638247980000|2021-11-30 04:53:00|449.01|446.81|448.8|446.6|449.01|446.81|448.8|446.6|0
1638247990000|2021-11-30 04:53:10|449.01|446.81|448.9|446.7|449.01|446.81|448.9|446.7|0
1638248000000|2021-11-30 04:53:20|448.8|446.6|449.01|446.81|449.01|446.81|448.8|446.6|0
1638248010000|2021-11-30 04:53:30|449.21|447.01|449.11|446.91|449.21|447.01|449.01|446.81|0
1638248020000|2021-11-30 04:53:40|449.01|446.81|449.21|447.01|449.21|447.01|449|446.8|0
1638248040000|2021-11-30 04:54:00|449|446.8|449|446.8|449|446.8|448.9|446.7|0
1638248050000|2021-11-30 04:54:10|449.1|446.9|449.42|447.22|449.42|447.22|449.1|446.9|0
1638248070000|2021-11-30 04:54:30|449.63|447.43|449.63|447.43|449.63|447.43|449.42|447.22|0
1638248080000|2021-11-30 04:54:40|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248090000|2021-11-30 04:54:50|450.05|447.85|449.84|447.64|450.05|447.85|449.84|447.64|0
1638248100000|2021-11-30 04:55:00|449.63|447.43|449.63|447.43|449.63|447.43|449.42|447.22|0
1638248110000|2021-11-30 04:55:10|449.42|447.22|449.42|447.22|449.52|447.32|449.42|447.22|0
1638248120000|2021-11-30 04:55:20|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1638248130000|2021-11-30 04:55:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248140000|2021-11-30 04:55:40|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1638248150000|2021-11-30 04:55:50|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248160000|2021-11-30 04:56:00|449.63|447.43|449.63|447.43|449.73|447.53|449.63|447.43|0
1638248170000|2021-11-30 04:56:10|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248180000|2021-11-30 04:56:20|450.05|447.85|450.26|448.06|450.26|448.06|450.05|447.85|0
1638248190000|2021-11-30 04:56:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248200000|2021-11-30 04:56:40|449.63|447.43|449.94|447.74|449.94|447.74|449.63|447.43|0
1638248210000|2021-11-30 04:56:50|450.05|447.85|450.36|448.16|450.36|448.16|450.05|447.85|0
1638248220000|2021-11-30 04:57:00|450.26|448.06|450.26|448.06|450.26|448.06|450.05|447.85|0
1638248230000|2021-11-30 04:57:10|450.36|448.16|450.47|448.27|450.47|448.27|450.36|448.16|0
1638248240000|2021-11-30 04:57:20|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1638248250000|2021-11-30 04:57:30|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1638248280000|2021-11-30 04:58:00|449.84|447.64|449.94|447.74|449.94|447.74|449.84|447.64|0
1638248290000|2021-11-30 04:58:10|450.05|447.85|450.05|447.85|450.05|447.85|449.84|447.64|0
1638248310000|2021-11-30 04:58:30|450.26|448.06|450.46|448.26|450.46|448.26|450.26|448.06|0
1638248320000|2021-11-30 04:58:40|450.56|448.36|450.46|448.26|450.56|448.36|450.46|448.26|0
1638248330000|2021-11-30 04:58:50|450.56|448.36|450.67|448.47|450.67|448.47|450.56|448.36|0
1638248340000|2021-11-30 04:59:00|450.46|448.26|450.46|448.26|450.46|448.26|450.25|448.05|0
1638248350000|2021-11-30 04:59:10|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1638248370000|2021-11-30 04:59:30|450.46|448.26|450.25|448.05|450.46|448.26|450.15|447.95|0
1638248380000|2021-11-30 04:59:40|450.05|447.85|450.05|447.85|450.25|448.05|450.05|447.85|0
1638248390000|2021-11-30 04:59:50|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1638248400000|2021-11-30 05:00:00|450.05|447.85|450.05|447.85|450.05|447.85|449.84|447.64|0
1638248410000|2021-11-30 05:00:10|450.25|448.05|450.04|447.84|450.25|448.05|450.04|447.84|0
1638248420000|2021-11-30 05:00:20|450.46|448.26|450.25|448.05|450.46|448.26|450.25|448.05|0
1638248430000|2021-11-30 05:00:30|450.46|448.26|450.25|448.05|450.46|448.26|450.25|448.05|0
1638248440000|2021-11-30 05:00:40|450.04|447.84|449.94|447.74|450.25|448.05|449.94|447.74|0
1638248450000|2021-11-30 05:00:50|450.04|447.84|449.94|447.74|450.04|447.84|449.84|447.64|0
1638248460000|2021-11-30 05:01:00|449.84|447.64|450.04|447.84|450.04|447.84|449.84|447.64|0
1638248470000|2021-11-30 05:01:10|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1638248480000|2021-11-30 05:01:20|449.73|447.53|449.84|447.64|449.84|447.64|449.73|447.53|0
1638248490000|2021-11-30 05:01:30|449.83|447.63|449.63|447.43|449.83|447.63|449.63|447.43|0
1638248500000|2021-11-30 05:01:40|449.73|447.53|449.83|447.63|449.83|447.63|449.73|447.53|0
1638248510000|2021-11-30 05:01:50|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1638248520000|2021-11-30 05:02:00|449.83|447.63|450.04|447.84|450.04|447.84|449.83|447.63|0
1638248530000|2021-11-30 05:02:10|449.83|447.63|449.83|447.63|450.04|447.84|449.83|447.63|0
1638248540000|2021-11-30 05:02:20|450.04|447.84|449.63|447.43|450.04|447.84|449.63|447.43|0
1638248560000|2021-11-30 05:02:40|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1638248570000|2021-11-30 05:02:50|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1638248590000|2021-11-30 05:03:10|449|446.8|449|446.8|449.21|447.01|449|446.8|0
1638248600000|2021-11-30 05:03:20|449.21|447.01|449.1|446.9|449.21|447.01|449.1|446.9|0
1638248610000|2021-11-30 05:03:30|449.21|447.01|449|446.8|449.21|447.01|449|446.8|0
1638248620000|2021-11-30 05:03:40|448.79|446.59|448.79|446.59|448.79|446.59|448.79|446.59|0
1638248630000|2021-11-30 05:03:50|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1638248660000|2021-11-30 05:04:20|448.37|446.17|448.16|445.96|448.37|446.17|448.16|445.96|0
1638248670000|2021-11-30 05:04:30|448.37|446.17|448.16|445.96|448.37|446.17|448.16|445.96|0
1638248680000|2021-11-30 05:04:40|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1638248700000|2021-11-30 05:05:00|447.74|445.54|447.64|445.44|447.74|445.54|447.64|445.44|0
1638248710000|2021-11-30 05:05:10|447.53|445.33|447.12|444.92|447.53|445.33|447.12|444.92|0
1638248720000|2021-11-30 05:05:20|446.91|444.71|447.12|444.92|447.12|444.92|446.91|444.71|0
1638248730000|2021-11-30 05:05:30|447.33|445.13|447.33|445.13|447.33|445.13|447.33|445.13|0
1638248740000|2021-11-30 05:05:40|446.91|444.71|446.91|444.71|446.91|444.71|446.91|444.71|0
1638248750000|2021-11-30 05:05:50|446.7|444.5|445.87|443.67|446.7|444.5|445.87|443.67|0
1638248760000|2021-11-30 05:06:00|445.66|443.46|444.82|442.62|445.66|443.46|444.82|442.62|0
1638248770000|2021-11-30 05:06:10|445.03|442.83|445.66|443.46|445.66|443.46|445.03|442.83|0
1638248780000|2021-11-30 05:06:20|446.07|443.87|446.28|444.08|446.28|444.08|446.07|443.87|0
1638248790000|2021-11-30 05:06:30|446.49|444.29|446.49|444.29|446.49|444.29|446.49|444.29|0
1638248800000|2021-11-30 05:06:40|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1638248810000|2021-11-30 05:06:50|446.7|444.5|446.7|444.5|446.7|444.5|446.28|444.08|0
1638248820000|2021-11-30 05:07:00|446.07|443.87|446.49|444.29|446.49|444.29|446.07|443.87|0
1638248830000|2021-11-30 05:07:10|446.7|444.5|446.49|444.29|446.7|444.5|446.49|444.29|0
1638248840000|2021-11-30 05:07:20|446.38|444.18|446.07|443.87|446.38|444.18|446.07|443.87|0
1638248850000|2021-11-30 05:07:30|445.66|443.46|446.07|443.87|446.07|443.87|445.66|443.46|0
1638248860000|2021-11-30 05:07:40|445.86|443.66|446.28|444.08|446.28|444.08|445.86|443.66|0
1638248870000|2021-11-30 05:07:50|446.49|444.29|446.91|444.71|446.91|444.71|446.38|444.18|0
1638248880000|2021-11-30 05:08:00|447.12|444.92|446.59|444.39|447.12|444.92|446.59|444.39|0
1638248890000|2021-11-30 05:08:10|446.49|444.29|446.07|443.87|446.49|444.29|445.86|443.66|0
1638248900000|2021-11-30 05:08:20|445.86|443.66|445.86|443.66|445.86|443.66|445.86|443.66|0
1638248910000|2021-11-30 05:08:30|445.66|443.46|444.82|442.62|445.66|443.46|444.82|442.62|0
1638248920000|2021-11-30 05:08:40|444.41|442.21|443.99|441.79|444.41|442.21|443.78|441.58|0
1638248930000|2021-11-30 05:08:50|444.41|442.21|444.09|441.89|444.41|442.21|444.09|441.89|0
1638248940000|2021-11-30 05:09:00|444.2|442|444.41|442.21|444.41|442.21|444.2|442|0
1638248950000|2021-11-30 05:09:10|444.61|442.41|444.2|442|444.61|442.41|443.99|441.79|0
1638248960000|2021-11-30 05:09:20|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1638248970000|2021-11-30 05:09:30|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1638248980000|2021-11-30 05:09:40|443.36|441.16|443.46|441.26|443.57|441.37|443.36|441.16|0
1638248990000|2021-11-30 05:09:50|443.36|441.16|443.36|441.16|443.78|441.58|443.36|441.16|0
1638249000000|2021-11-30 05:10:00|443.78|441.58|444.09|441.89|444.2|442|443.78|441.58|0
1638249010000|2021-11-30 05:10:10|443.57|441.37|443.57|441.37|443.78|441.58|443.57|441.37|0
1638249020000|2021-11-30 05:10:20|443.78|441.58|443.36|441.16|443.78|441.58|443.16|440.96|0
1638249030000|2021-11-30 05:10:30|443.16|440.96|442.95|440.75|443.36|441.16|442.95|440.75|0
1638249050000|2021-11-30 05:10:50|443.16|440.96|443.57|441.37|443.57|441.37|443.16|440.96|0
1638249060000|2021-11-30 05:11:00|443.46|441.26|443.36|441.16|443.46|441.26|443.36|441.16|0
1638249070000|2021-11-30 05:11:10|443.57|441.37|442.84|440.64|443.57|441.37|442.84|440.64|0
1638249080000|2021-11-30 05:11:20|442.95|440.75|442.74|440.54|442.95|440.75|442.74|440.54|0
1638249090000|2021-11-30 05:11:30|442.95|440.75|442.74|440.54|442.95|440.75|442.74|440.54|0
1638249100000|2021-11-30 05:11:40|442.95|440.75|442.53|440.33|442.95|440.75|442.53|440.33|0
1638249110000|2021-11-30 05:11:50|442.32|440.12|441.49|439.29|442.32|440.12|441.49|439.29|0
1638249120000|2021-11-30 05:12:00|441.7|439.5|440.66|438.46|441.7|439.5|440.66|438.46|0
1638249130000|2021-11-30 05:12:10|440.87|438.67|441.08|438.88|441.08|438.88|440.66|438.46|0
1638249140000|2021-11-30 05:12:20|441.28|439.08|441.38|439.18|441.49|439.29|441.28|439.08|0
1638249150000|2021-11-30 05:12:30|441.7|439.5|441.91|439.71|442.12|439.92|441.7|439.5|0
1638249160000|2021-11-30 05:12:40|441.49|439.29|441.28|439.08|441.49|439.29|441.28|439.08|0
1638249170000|2021-11-30 05:12:50|441.18|438.98|440.97|438.77|441.18|438.98|440.87|438.67|0
1638249180000|2021-11-30 05:13:00|441.28|439.08|440.87|438.67|441.28|439.08|440.87|438.67|0
1638249190000|2021-11-30 05:13:10|440.66|438.46|439.83|437.63|440.66|438.46|439.83|437.63|0
1638249200000|2021-11-30 05:13:20|440.04|437.84|440.25|438.05|440.25|438.05|440.04|437.84|0
1638249210000|2021-11-30 05:13:30|440.04|437.84|438.59|436.39|440.04|437.84|438.59|436.39|0
1638249220000|2021-11-30 05:13:40|438.38|436.18|438.79|436.59|438.89|436.69|438.38|436.18|0
1638249230000|2021-11-30 05:13:50|438.69|436.49|437.76|435.56|438.69|436.49|437.76|435.56|0
1638249240000|2021-11-30 05:14:00|437.97|435.77|436.82|434.62|437.97|435.77|436.82|434.62|0
1638249250000|2021-11-30 05:14:10|436.93|434.73|436.52|434.32|437.14|434.94|436.52|434.32|0
1638249260000|2021-11-30 05:14:20|436.72|434.52|436.52|434.32|436.72|434.52|436.52|434.32|0
1638249270000|2021-11-30 05:14:30|437.14|434.94|435.69|433.49|437.14|434.94|435.28|433.08|0
1638249280000|2021-11-30 05:14:40|436.1|433.9|436.2|434|436.2|434|435.99|433.79|0
1638249290000|2021-11-30 05:14:50|435.17|432.97|434.66|432.46|435.17|432.97|434.66|432.46|0
1638249300000|2021-11-30 05:15:00|434.86|432.66|435.28|433.08|435.28|433.08|434.86|432.66|0
1638249310000|2021-11-30 05:15:10|434.66|432.46|435.48|433.28|435.48|433.28|434.66|432.46|0
1638249320000|2021-11-30 05:15:20|435.69|433.49|435.48|433.28|435.69|433.49|435.48|433.28|0
1638249330000|2021-11-30 05:15:30|435.69|433.49|435.9|433.7|435.9|433.7|435.69|433.49|0
1638249340000|2021-11-30 05:15:40|435.89|433.69|435.69|433.49|435.89|433.69|435.69|433.49|0
1638249350000|2021-11-30 05:15:50|435.89|433.69|435.69|433.49|435.89|433.69|435.69|433.49|0
1638249360000|2021-11-30 05:16:00|435.27|433.07|435.07|432.87|435.27|433.07|434.86|432.66|0
1638249370000|2021-11-30 05:16:10|434.86|432.66|434.65|432.45|434.86|432.66|434.65|432.45|0
1638249380000|2021-11-30 05:16:20|434.04|431.84|433.62|431.42|434.04|431.84|433.62|431.42|0
1638249390000|2021-11-30 05:16:30|433.42|431.22|434.03|431.83|434.03|431.83|433.42|431.22|0
1638249400000|2021-11-30 05:16:40|433.83|431.63|431.97|429.77|433.83|431.63|431.97|429.77|0
1638249410000|2021-11-30 05:16:50|431.77|429.57|431.35|429.15|431.77|429.57|431.35|429.15|0
1638249420000|2021-11-30 05:17:00|431.15|428.95|431.15|428.95|431.15|428.95|431.04|428.84|0
1638249430000|2021-11-30 05:17:10|431.35|429.15|431.35|429.15|431.35|429.15|430.94|428.74|0
1638249440000|2021-11-30 05:17:20|432.38|430.18|432.59|430.39|432.8|430.6|432.38|430.18|0
1638249450000|2021-11-30 05:17:30|432.18|429.98|430.94|428.74|432.38|430.18|430.94|428.74|0
1638249460000|2021-11-30 05:17:40|431.15|428.95|430.94|428.74|431.15|428.95|430.94|428.74|0
1638249470000|2021-11-30 05:17:50|431.35|429.15|431.35|429.15|431.35|429.15|431.04|428.84|0
1638249480000|2021-11-30 05:18:00|431.97|429.77|432.38|430.18|432.38|430.18|431.97|429.77|0
1638249490000|2021-11-30 05:18:10|432.48|430.28|432.89|430.69|432.89|430.69|432.48|430.28|0
1638249500000|2021-11-30 05:18:20|432.59|430.39|432.18|429.98|432.59|430.39|431.97|429.77|0
1638249510000|2021-11-30 05:18:30|431.97|429.77|431.76|429.56|431.97|429.77|431.35|429.15|0
1638249520000|2021-11-30 05:18:40|431.97|429.77|431.45|429.25|431.97|429.77|431.45|429.25|0
1638249530000|2021-11-30 05:18:50|431.35|429.15|431.66|429.46|431.66|429.46|431.35|429.15|0
1638249540000|2021-11-30 05:19:00|431.76|429.56|431.35|429.15|431.76|429.56|431.35|429.15|0
1638249550000|2021-11-30 05:19:10|430.32|428.12|430.53|428.33|430.73|428.53|430.32|428.12|0
1638249560000|2021-11-30 05:19:20|429.6|427.4|428.27|426.07|429.6|427.4|428.27|426.07|0
1638249570000|2021-11-30 05:19:30|427.24|425.04|427.65|425.45|427.86|425.66|427.24|425.04|0
1638249580000|2021-11-30 05:19:40|426.83|424.63|424.98|422.78|426.83|424.63|424.98|422.78|0
1638249590000|2021-11-30 05:19:50|425.6|423.4|426.01|423.81|426.01|423.81|425.39|423.19|0
1638249600000|2021-11-30 05:20:00|425.6|423.4|425.8|423.6|425.8|423.6|425.6|423.4|0
1638249610000|2021-11-30 05:20:10|425.6|423.4|425.39|423.19|425.6|423.4|425.39|423.19|0
1638249620000|2021-11-30 05:20:20|424.78|422.58|424.16|421.96|424.78|422.58|424.16|421.96|0
1638249630000|2021-11-30 05:20:30|424.78|422.58|425.39|423.19|425.39|423.19|424.78|422.58|0
1638249640000|2021-11-30 05:20:40|425.29|423.09|425.8|423.6|425.8|423.6|425.29|423.09|0
1638249650000|2021-11-30 05:20:50|426.21|424.01|426.31|424.11|426.31|424.11|426.01|423.81|0
1638249660000|2021-11-30 05:21:00|426.62|424.42|426.62|424.42|426.62|424.42|426.21|424.01|0
1638249670000|2021-11-30 05:21:10|421.71|419.51|420.28|418.08|421.71|419.51|420.28|418.08|0
1638249680000|2021-11-30 05:21:20|420.48|418.28|420.69|418.49|420.99|418.79|420.48|418.28|0
1638249690000|2021-11-30 05:21:30|421.1|418.9|421.51|419.31|421.51|419.31|421.1|418.9|0
1638249700000|2021-11-30 05:21:40|419.77|417.57|419.77|417.57|419.87|417.67|419.46|417.26|0
1638249710000|2021-11-30 05:21:50|419.87|417.67|419.77|417.57|419.87|417.67|419.46|417.26|0
1638249720000|2021-11-30 05:22:00|419.36|417.16|418.95|416.75|419.36|417.16|418.75|416.55|0
1638249730000|2021-11-30 05:22:10|419.26|417.06|421.5|419.3|421.5|419.3|419.26|417.06|0
1638249740000|2021-11-30 05:22:20|420.99|418.79|422.12|419.92|422.12|419.92|420.99|418.79|0
1638249750000|2021-11-30 05:22:30|422.73|420.53|422.73|420.53|422.94|420.74|422.32|420.12|0
1638249760000|2021-11-30 05:22:40|422.93|420.73|423.55|421.35|423.55|421.35|422.93|420.73|0
1638249770000|2021-11-30 05:22:50|424.06|421.86|424.67|422.47|424.67|422.47|424.06|421.86|0
1638249780000|2021-11-30 05:23:00|423.75|421.55|424.16|421.96|424.37|422.17|423.75|421.55|0
1638249790000|2021-11-30 05:23:10|423.96|421.76|423.24|421.04|423.96|421.76|422.83|420.63|0
1638249800000|2021-11-30 05:23:20|422.73|420.53|422.93|420.73|423.14|420.94|422.73|420.53|0
1638249810000|2021-11-30 05:23:30|423.14|420.94|423.85|421.65|423.96|421.76|423.14|420.94|0
1638249820000|2021-11-30 05:23:40|423.65|421.45|424.16|421.96|424.16|421.96|423.65|421.45|0
1638249830000|2021-11-30 05:23:50|423.96|421.76|422.53|420.33|423.96|421.76|422.53|420.33|0
1638249840000|2021-11-30 05:24:00|423.44|421.24|425.88|423.68|425.88|423.68|423.44|421.24|0
1638249850000|2021-11-30 05:24:10|424.25|422.05|424.45|422.25|424.75|422.55|424.25|422.05|0
1638249860000|2021-11-30 05:24:20|424.34|422.14|424.55|422.35|424.55|422.35|424.34|422.14|0
1638249870000|2021-11-30 05:24:30|424.65|422.45|425.47|423.27|425.47|423.27|424.65|422.45|0
1638249880000|2021-11-30 05:24:40|425.87|423.67|425.87|423.67|425.87|423.67|425.47|423.27|0
1638249890000|2021-11-30 05:24:50|426.08|423.88|424.65|422.45|426.08|423.88|424.45|422.25|0
1638249900000|2021-11-30 05:25:00|424.86|422.66|423.43|421.23|424.86|422.66|423.43|421.23|0
1638249910000|2021-11-30 05:25:10|423.84|421.64|424.14|421.94|424.14|421.94|423.84|421.64|0
1638249920000|2021-11-30 05:25:20|423.23|421.03|423.64|421.44|423.64|421.44|423.23|421.03|0
1638249930000|2021-11-30 05:25:30|423.53|421.33|423.64|421.44|423.73|421.53|423.43|421.23|0
1638249940000|2021-11-30 05:25:40|423.43|421.23|422.82|420.62|423.43|421.23|422.82|420.62|0
1638249950000|2021-11-30 05:25:50|422.92|420.72|423.03|420.83|423.12|420.92|422.62|420.42|0
1638249960000|2021-11-30 05:26:00|423.64|421.44|423.64|421.44|423.73|421.53|423.64|421.44|0
1638249970000|2021-11-30 05:26:10|423.73|421.53|424.25|422.05|424.25|422.05|423.64|421.44|0
1638249980000|2021-11-30 05:26:20|424.45|422.25|424.65|422.45|425.06|422.86|424.45|422.25|0
1638249990000|2021-11-30 05:26:30|424.45|422.25|423.03|420.83|424.45|422.25|423.03|420.83|0
1638250000000|2021-11-30 05:26:40|423.23|421.03|422.42|420.22|423.23|421.03|422.42|420.22|0
1638250010000|2021-11-30 05:26:50|422.62|420.42|422.11|419.91|422.62|420.42|422.11|419.91|0
1638250020000|2021-11-30 05:27:00|421.81|419.61|421.2|419|422.01|419.81|421.2|419|0
1638250030000|2021-11-30 05:27:10|421.3|419.1|421.2|419|421.3|419.1|421|418.8|0
1638250040000|2021-11-30 05:27:20|421.4|419.2|421.4|419.2|421.4|419.2|421|418.8|0
1638250050000|2021-11-30 05:27:30|421.2|419|421.2|419|421.4|419.2|421.2|419|0
1638250060000|2021-11-30 05:27:40|421.4|419.2|420.79|418.59|421.4|419.2|420.79|418.59|0
1638250070000|2021-11-30 05:27:50|421|418.8|420.69|418.49|421|418.8|420.39|418.19|0
1638250080000|2021-11-30 05:28:00|420.39|418.19|420.39|418.19|420.79|418.59|420.39|418.19|0
1638250090000|2021-11-30 05:28:10|420.59|418.39|423.02|420.82|423.02|420.82|420.59|418.39|0
1638250100000|2021-11-30 05:28:20|423.12|420.92|423.02|420.82|423.43|421.23|423.02|420.82|0
1638250110000|2021-11-30 05:28:30|423.23|421.03|424.14|421.94|424.14|421.94|423.23|421.03|0
1638250120000|2021-11-30 05:28:40|424.24|422.04|425.87|423.67|425.87|423.67|424.24|422.04|0
1638250130000|2021-11-30 05:28:50|425.46|423.26|426.89|424.69|426.89|424.69|424.65|422.45|0
1638250140000|2021-11-30 05:29:00|426.78|424.58|427.7|425.5|427.7|425.5|426.78|424.58|0
1638250150000|2021-11-30 05:29:10|427.5|425.3|428.93|426.73|429.13|426.93|427.5|425.3|0
1638250160000|2021-11-30 05:29:20|429.13|426.93|430.56|428.36|430.56|428.36|429.13|426.93|0
1638250170000|2021-11-30 05:29:30|430.36|428.16|430.36|428.16|430.77|428.57|430.36|428.16|0
1638250180000|2021-11-30 05:29:40|430.56|428.36|429.34|427.14|430.56|428.36|429.34|427.14|0
1638250190000|2021-11-30 05:29:50|428.52|426.32|428.72|426.52|429.34|427.14|428.52|426.32|0
1638250200000|2021-11-30 05:30:00|428.32|426.12|428.32|426.12|428.52|426.32|428.11|425.91|0
1638250210000|2021-11-30 05:30:10|429.13|426.93|430.05|427.85|430.05|427.85|429.13|426.93|0
1638250220000|2021-11-30 05:30:20|429.34|427.14|429.74|427.54|429.74|427.54|429.34|427.14|0
1638250230000|2021-11-30 05:30:30|429.64|427.44|427.7|425.5|429.84|427.64|427.7|425.5|0
1638250240000|2021-11-30 05:30:40|426.48|424.28|426.48|424.28|426.48|424.28|425.46|423.26|0
1638250250000|2021-11-30 05:30:50|426.17|423.97|426.28|424.08|426.28|424.08|425.87|423.67|0
1638250260000|2021-11-30 05:31:00|426.48|424.28|426.68|424.48|427.39|425.19|426.48|424.28|0
1638250270000|2021-11-30 05:31:10|426.28|424.08|426.48|424.28|426.48|424.28|426.28|424.08|0
1638250280000|2021-11-30 05:31:20|426.68|424.48|427.5|425.3|427.5|425.3|426.68|424.48|0
1638250290000|2021-11-30 05:31:30|427.09|424.89|427.7|425.5|427.7|425.5|427.09|424.89|0
1638250300000|2021-11-30 05:31:40|427.6|425.4|427.7|425.5|427.8|425.6|427.6|425.4|0
1638250310000|2021-11-30 05:31:50|427.91|425.71|427.91|425.71|428.31|426.11|427.91|425.71|0
1638250320000|2021-11-30 05:32:00|426.89|424.69|427.09|424.89|427.09|424.89|426.89|424.69|0
1638250330000|2021-11-30 05:32:10|427.19|424.99|426.48|424.28|427.19|424.99|426.48|424.28|0
1638250340000|2021-11-30 05:32:20|426.68|424.48|425.66|423.46|426.89|424.69|425.66|423.46|0
1638250350000|2021-11-30 05:32:30|425.46|423.26|424.24|422.04|425.46|423.26|424.24|422.04|0
1638250360000|2021-11-30 05:32:40|425.15|422.95|425.36|423.16|425.36|423.16|424.34|422.14|0
1638250370000|2021-11-30 05:32:50|425.66|423.46|425.76|423.56|425.76|423.56|425.66|423.46|0
1638250380000|2021-11-30 05:33:00|425.66|423.46|426.17|423.97|426.17|423.97|425.66|423.46|0
1638250390000|2021-11-30 05:33:10|425.87|423.67|426.07|423.87|426.27|424.07|425.87|423.67|0
1638250400000|2021-11-30 05:33:20|425.56|423.36|426.58|424.38|426.68|424.48|425.56|423.36|0
1638250410000|2021-11-30 05:33:30|426.48|424.28|427.7|425.5|427.7|425.5|426.48|424.28|0
1638250420000|2021-11-30 05:33:40|427.6|425.4|427.5|425.3|427.6|425.4|427.29|425.09|0
1638250430000|2021-11-30 05:33:50|427.7|425.5|428.11|425.91|428.11|425.91|427.7|425.5|0
1638250440000|2021-11-30 05:34:00|427.7|425.5|428.21|426.01|428.21|426.01|427.7|425.5|0
1638250450000|2021-11-30 05:34:10|427.9|425.7|428.31|426.11|428.31|426.11|427.9|425.7|0
1638250460000|2021-11-30 05:34:20|428.41|426.21|428.82|426.62|428.82|426.62|428.41|426.21|0
1638250470000|2021-11-30 05:34:30|429.02|426.82|429.54|427.34|429.54|427.34|429.02|426.82|0
1638250480000|2021-11-30 05:34:40|429.95|427.75|429.74|427.54|429.95|427.75|429.74|427.54|0
1638250490000|2021-11-30 05:34:50|430.15|427.95|429.54|427.34|430.15|427.95|429.54|427.34|0
1638250500000|2021-11-30 05:35:00|430.15|427.95|429.74|427.54|430.15|427.95|429.74|427.54|0
1638250510000|2021-11-30 05:35:10|429.23|427.03|428.92|426.72|429.23|427.03|428.92|426.72|0
1638250520000|2021-11-30 05:35:20|428.52|426.32|428.11|425.91|428.82|426.62|428.11|425.91|0
1638250530000|2021-11-30 05:35:30|428|425.8|428.21|426.01|428.21|426.01|427.8|425.6|0
1638250540000|2021-11-30 05:35:40|428.11|425.91|428.72|426.52|428.72|426.52|428.11|425.91|0
1638250550000|2021-11-30 05:35:50|429.33|427.13|429.13|426.93|429.33|427.13|429.13|426.93|0
1638250560000|2021-11-30 05:36:00|428.72|426.52|427.5|425.3|428.72|426.52|427.39|425.19|0
1638250570000|2021-11-30 05:36:10|427.09|424.89|426.88|424.68|427.09|424.89|426.68|424.48|0
1638250580000|2021-11-30 05:36:20|425.25|423.05|425.86|423.66|425.86|423.66|425.25|423.05|0
1638250590000|2021-11-30 05:36:30|425.66|423.46|425.96|423.76|426.27|424.07|425.66|423.46|0
1638250600000|2021-11-30 05:36:40|425.66|423.46|425.76|423.56|426.07|423.87|425.66|423.46|0
1638250610000|2021-11-30 05:36:50|425.46|423.26|425.05|422.85|425.46|423.26|425.05|422.85|0
1638250620000|2021-11-30 05:37:00|425.25|423.05|425.05|422.85|425.25|423.05|425.05|422.85|0
1638250630000|2021-11-30 05:37:10|424.85|422.65|424.85|422.65|424.85|422.65|424.85|422.65|0
1638250640000|2021-11-30 05:37:20|424.03|421.83|423.42|421.22|424.03|421.83|423.42|421.22|0
1638250650000|2021-11-30 05:37:30|423.63|421.43|423.63|421.43|423.63|421.43|423.63|421.43|0
1638250660000|2021-11-30 05:37:40|423.42|421.22|422.61|420.41|423.42|421.22|422.61|420.41|0
1638250670000|2021-11-30 05:37:50|422.81|420.61|422.81|420.61|422.81|420.61|422.81|420.61|0
1638250680000|2021-11-30 05:38:00|423.02|420.82|422.61|420.41|423.02|420.82|422.61|420.41|0
1638250690000|2021-11-30 05:38:10|421.9|419.7|420.58|418.38|421.9|419.7|420.58|418.38|0
1638250700000|2021-11-30 05:38:20|420.68|418.48|420.58|418.38|420.68|418.48|420.38|418.18|0
1638250710000|2021-11-30 05:38:30|420.78|418.58|422.81|420.61|422.81|420.61|420.78|418.58|0
1638250720000|2021-11-30 05:38:40|422.61|420.41|422.5|420.3|422.61|420.41|422.41|420.21|0
1638250730000|2021-11-30 05:38:50|422.81|420.61|422.41|420.21|422.81|420.61|422.2|420|0
1638250740000|2021-11-30 05:39:00|422.5|420.3|422.81|420.61|422.81|420.61|422.5|420.3|0
1638250750000|2021-11-30 05:39:10|423.02|420.82|424.64|422.44|424.94|422.74|423.02|420.82|0
1638250760000|2021-11-30 05:39:20|424.94|422.74|424.44|422.24|424.94|422.74|424.44|422.24|0
1638250770000|2021-11-30 05:39:30|424.23|422.03|423.63|421.43|424.23|422.03|423.63|421.43|0
1638250780000|2021-11-30 05:39:40|423.72|421.52|425.25|423.05|425.25|423.05|423.72|421.52|0
1638250790000|2021-11-30 05:39:50|425.55|423.35|425.45|423.25|425.65|423.45|425.45|423.25|0
1638250800000|2021-11-30 05:40:00|425.55|423.35|425.34|423.14|425.75|423.55|425.34|423.14|0
1638250810000|2021-11-30 05:40:10|424.84|422.64|424.84|422.64|424.84|422.64|424.84|422.64|0
1638250820000|2021-11-30 05:40:20|424.73|422.53|424.84|422.64|424.84|422.64|424.43|422.23|0
1638250830000|2021-11-30 05:40:30|424.64|422.44|424.43|422.23|424.64|422.44|424.23|422.03|0
1638250840000|2021-11-30 05:40:40|424.03|421.83|423.62|421.42|424.03|421.83|423.62|421.42|0
1638250850000|2021-11-30 05:40:50|423.11|420.91|423.83|421.63|423.83|421.63|423.11|420.91|0
1638250860000|2021-11-30 05:41:00|423.52|421.32|424.43|422.23|424.43|422.23|423.52|421.32|0
1638250870000|2021-11-30 05:41:10|424.13|421.93|423.62|421.42|424.13|421.93|423.42|421.22|0
1638250880000|2021-11-30 05:41:20|424.33|422.13|424.43|422.23|424.64|422.44|424.33|422.13|0
1638250890000|2021-11-30 05:41:30|424.53|422.33|424.64|422.44|424.64|422.44|424.53|422.33|0
1638250900000|2021-11-30 05:41:40|424.84|422.64|424.73|422.53|424.84|422.64|424.73|422.53|0
1638250910000|2021-11-30 05:41:50|424.53|422.33|424.43|422.23|424.64|422.44|424.43|422.23|0
1638250920000|2021-11-30 05:42:00|424.23|422.03|423.62|421.42|424.23|422.03|423.42|421.22|0
1638250930000|2021-11-30 05:42:10|423.42|421.22|423.83|421.63|423.83|421.63|423.22|421.02|0
1638250940000|2021-11-30 05:42:20|424.03|421.83|422.01|419.81|424.03|421.83|422.01|419.81|0
1638250950000|2021-11-30 05:42:30|421.6|419.4|422.01|419.81|422.01|419.81|421.6|419.4|0
1638250960000|2021-11-30 05:42:40|422.1|419.9|422.21|420.01|423.02|420.82|422.1|419.9|0
1638250970000|2021-11-30 05:42:50|421.6|419.4|422.71|420.51|422.71|420.51|421.6|419.4|0
1638250980000|2021-11-30 05:43:00|422.91|420.71|422.81|420.61|422.91|420.71|422.51|420.31|0
1638250990000|2021-11-30 05:43:10|422.61|420.41|422.3|420.1|422.61|420.41|422.3|420.1|0
1638251000000|2021-11-30 05:43:20|422|419.8|421.6|419.4|422|419.8|421.6|419.4|0
1638251010000|2021-11-30 05:43:30|421.4|419.2|422|419.8|422|419.8|421.4|419.2|0
1638251020000|2021-11-30 05:43:40|422.1|419.9|422.21|420.01|422.41|420.21|422.1|419.9|0
1638251030000|2021-11-30 05:43:50|422|419.8|422.21|420.01|422.41|420.21|422|419.8|0
1638251040000|2021-11-30 05:44:00|422.3|420.1|422.21|420.01|422.41|420.21|422.21|420.01|0
1638251050000|2021-11-30 05:44:10|421.8|419.6|421.8|419.6|421.8|419.6|421.6|419.4|0
1638251060000|2021-11-30 05:44:20|421.6|419.4|421.8|419.6|422|419.8|421.6|419.4|0
1638251070000|2021-11-30 05:44:30|422|419.8|422|419.8|422|419.8|422|419.8|0
1638251080000|2021-11-30 05:44:40|420.79|418.59|420.79|418.59|420.79|418.59|420.79|418.59|0
1638251090000|2021-11-30 05:44:50|420.59|418.39|420.59|418.39|420.79|418.59|420.59|418.39|0
1638251100000|2021-11-30 05:45:00|420.19|417.99|420.19|417.99|420.19|417.99|419.98|417.78|0
1638251110000|2021-11-30 05:45:10|419.18|416.98|417.97|415.77|419.18|416.98|417.77|415.57|0
1638251120000|2021-11-30 05:45:20|418.17|415.97|416.96|414.76|418.67|416.47|416.96|414.76|0
1638251130000|2021-11-30 05:45:30|416.76|414.56|416.16|413.96|416.76|414.56|416.16|413.96|0
1638251140000|2021-11-30 05:45:40|415.96|413.76|417.37|415.17|417.37|415.17|415.96|413.76|0
1638251150000|2021-11-30 05:45:50|417.16|414.96|415.76|413.56|417.16|414.96|415.76|413.56|0
1638251160000|2021-11-30 05:46:00|416.56|414.36|414.95|412.75|416.56|414.36|414.95|412.75|0
1638251170000|2021-11-30 05:46:10|414.55|412.35|413.55|411.35|414.75|412.55|413.55|411.35|0
1638251180000|2021-11-30 05:46:20|413.35|411.15|414.45|412.25|414.75|412.55|413.35|411.15|0
1638251190000|2021-11-30 05:46:30|413.95|411.75|413.84|411.64|413.95|411.75|413.75|411.55|0
1638251200000|2021-11-30 05:46:40|413.95|411.75|414.65|412.45|414.75|412.55|413.95|411.75|0
1638251210000|2021-11-30 05:46:50|414.95|412.75|415.45|413.25|415.55|413.35|414.95|412.75|0
1638251220000|2021-11-30 05:47:00|415.55|413.35|415.05|412.85|415.55|413.35|414.95|412.75|0
1638251230000|2021-11-30 05:47:10|415.35|413.15|416.16|413.96|416.16|413.96|415.35|413.15|0
1638251240000|2021-11-30 05:47:20|416.56|414.36|416.56|414.36|416.76|414.56|416.56|414.36|0
1638251250000|2021-11-30 05:47:30|416.45|414.25|415.35|413.15|416.45|414.25|415.35|413.15|0
1638251260000|2021-11-30 05:47:40|415.15|412.95|413.75|411.55|415.15|412.95|413.75|411.55|0
1638251270000|2021-11-30 05:47:50|413.55|411.35|413.95|411.75|413.95|411.75|413.44|411.24|0
1638251280000|2021-11-30 05:48:00|413.84|411.64|413.55|411.35|413.84|411.64|413.24|411.04|0
1638251290000|2021-11-30 05:48:10|413.95|411.75|414.15|411.95|414.15|411.95|413.55|411.35|0
1638251300000|2021-11-30 05:48:20|414.85|412.65|415.75|413.55|415.75|413.55|414.85|412.65|0
1638251310000|2021-11-30 05:48:30|415.96|413.76|416.16|413.96|416.36|414.16|415.96|413.76|0
1638251320000|2021-11-30 05:48:40|416.56|414.36|417.36|415.16|417.36|415.16|416.56|414.36|0
1638251330000|2021-11-30 05:48:50|416.76|414.56|417.06|414.86|417.36|415.16|416.76|414.56|0
1638251340000|2021-11-30 05:49:00|416.96|414.76|417.36|415.16|417.36|415.16|416.76|414.56|0
1638251350000|2021-11-30 05:49:10|417.46|415.26|417.16|414.96|417.46|415.26|417.16|414.96|0
1638251360000|2021-11-30 05:49:20|415.65|413.45|415.25|413.05|415.65|413.45|415.25|413.05|0
1638251370000|2021-11-30 05:49:30|414.85|412.65|415.75|413.55|415.75|413.55|414.85|412.65|0
1638251380000|2021-11-30 05:49:40|416.16|413.96|415.75|413.55|416.25|414.05|415.75|413.55|0
1638251390000|2021-11-30 05:49:50|415.95|413.75|414.44|412.24|415.95|413.75|414.44|412.24|0
1638251400000|2021-11-30 05:50:00|414.35|412.15|413.75|411.55|414.75|412.55|413.64|411.44|0
1638251410000|2021-11-30 05:50:10|413.54|411.34|415.25|413.05|415.25|413.05|413.54|411.34|0
1638251420000|2021-11-30 05:50:20|415.55|413.35|414.64|412.44|415.55|413.35|414.64|412.44|0
1638251430000|2021-11-30 05:50:30|414.95|412.75|415.35|413.15|415.35|413.15|414.95|412.75|0
1638251440000|2021-11-30 05:50:40|415.25|413.05|416.25|414.05|416.25|414.05|415.25|413.05|0
1638251450000|2021-11-30 05:50:50|416.36|414.16|415.95|413.75|416.36|414.16|415.95|413.75|0
1638251460000|2021-11-30 05:51:00|415.75|413.55|416.15|413.95|416.15|413.95|415.75|413.55|0
1638251470000|2021-11-30 05:51:10|416.96|414.76|416.56|414.36|417.05|414.85|416.56|414.36|0
1638251480000|2021-11-30 05:51:20|416.76|414.56|416.15|413.95|416.76|414.56|415.95|413.75|0
1638251490000|2021-11-30 05:51:30|416.56|414.36|416.45|414.25|416.56|414.36|416.45|414.25|0
1638251500000|2021-11-30 05:51:40|416.35|414.15|416.76|414.56|416.76|414.56|416.35|414.15|0
1638251510000|2021-11-30 05:51:50|416.56|414.36|416.76|414.56|416.76|414.56|416.56|414.36|0
1638251520000|2021-11-30 05:52:00|416.35|414.15|416.55|414.35|416.96|414.76|416.35|414.15|0
1638251530000|2021-11-30 05:52:10|416.76|414.56|416.96|414.76|416.96|414.76|416.76|414.56|0
1638251540000|2021-11-30 05:52:20|416.55|414.35|416.96|414.76|416.96|414.76|416.55|414.35|0
1638251550000|2021-11-30 05:52:30|417.16|414.96|417.05|414.85|418.16|415.96|417.05|414.85|0
1638251560000|2021-11-30 05:52:40|417.16|414.96|416.35|414.15|417.16|414.96|416.35|414.15|0
1638251570000|2021-11-30 05:52:50|416.15|413.95|415.44|413.24|416.15|413.95|415.35|413.15|0
1638251580000|2021-11-30 05:53:00|415.15|412.95|415.44|413.24|415.44|413.24|415.04|412.84|0
1638251590000|2021-11-30 05:53:10|415.15|412.95|414.55|412.35|415.15|412.95|414.55|412.35|0
1638251600000|2021-11-30 05:53:20|414.34|412.14|414.34|412.14|414.34|412.14|414.14|411.94|0
1638251610000|2021-11-30 05:53:30|415.15|412.95|416.15|413.95|416.15|413.95|415.15|412.95|0
1638251620000|2021-11-30 05:53:40|416.25|414.05|416.65|414.45|416.65|414.45|416.25|414.05|0
1638251630000|2021-11-30 05:53:50|416.75|414.55|416.55|414.35|416.75|414.55|416.55|414.35|0
1638251640000|2021-11-30 05:54:00|416.65|414.45|416.55|414.35|416.65|414.45|416.25|414.05|0
1638251650000|2021-11-30 05:54:10|416.35|414.15|416.25|414.05|416.35|414.15|416.25|414.05|0
1638251660000|2021-11-30 05:54:20|415.95|413.75|415.95|413.75|415.95|413.75|415.55|413.35|0
1638251670000|2021-11-30 05:54:30|415.75|413.55|415.55|413.35|415.75|413.55|415.55|413.35|0
1638251680000|2021-11-30 05:54:40|415.85|413.65|416.15|413.95|416.15|413.95|415.85|413.65|0
1638251690000|2021-11-30 05:54:50|416.25|414.05|416.35|414.15|416.35|414.15|416.15|413.95|0
1638251700000|2021-11-30 05:55:00|415.75|413.55|416.15|413.95|416.15|413.95|415.75|413.55|0
1638251710000|2021-11-30 05:55:10|416.35|414.15|416.75|414.55|416.75|414.55|416.35|414.15|0
1638251720000|2021-11-30 05:55:20|416.35|414.15|416.65|414.45|416.65|414.45|416.35|414.15|0
1638251730000|2021-11-30 05:55:30|416.55|414.35|416.75|414.55|416.75|414.55|416.15|413.95|0
1638251740000|2021-11-30 05:55:40|416.55|414.35|415.95|413.75|416.55|414.35|415.75|413.55|0
1638251750000|2021-11-30 05:55:50|416.55|414.35|417.36|415.16|417.36|415.16|416.55|414.35|0
1638251760000|2021-11-30 05:56:00|417.56|415.36|416.75|414.55|417.56|415.36|416.75|414.55|0
1638251770000|2021-11-30 05:56:10|416.85|414.65|416.35|414.15|416.85|414.65|416.25|414.05|0
1638251780000|2021-11-30 05:56:20|416.75|414.55|416.55|414.35|416.75|414.55|416.35|414.15|0
1638251790000|2021-11-30 05:56:30|416.35|414.15|416.15|413.95|416.35|414.15|415.95|413.75|0
1638251800000|2021-11-30 05:56:40|415.95|413.75|416.65|414.45|416.65|414.45|415.95|413.75|0
1638251810000|2021-11-30 05:56:50|416.55|414.35|416.35|414.15|416.55|414.35|416.35|414.15|0
1638251820000|2021-11-30 05:57:00|416.55|414.35|417.56|415.36|417.56|415.36|416.55|414.35|0
1638251830000|2021-11-30 05:57:10|417.15|414.95|417.36|415.16|417.65|415.45|417.15|414.95|0
1638251840000|2021-11-30 05:57:20|417.15|414.95|416.04|413.84|417.15|414.95|416.04|413.84|0
1638251850000|2021-11-30 05:57:30|415.95|413.75|415.34|413.14|415.95|413.75|415.34|413.14|0
1638251860000|2021-11-30 05:57:40|415.55|413.35|414.54|412.34|415.55|413.35|414.54|412.34|0
1638251870000|2021-11-30 05:57:50|414.24|412.04|414.44|412.24|414.44|412.24|414.24|412.04|0
1638251880000|2021-11-30 05:58:00|414.54|412.34|415.34|413.14|415.34|413.14|414.54|412.34|0
1638251890000|2021-11-30 05:58:10|415.54|413.34|415.34|413.14|415.54|413.34|415.14|412.94|0
1638251900000|2021-11-30 05:58:20|415.95|413.75|416.55|414.35|416.55|414.35|415.75|413.55|0
1638251910000|2021-11-30 05:58:30|416.75|414.55|416.35|414.15|416.75|414.55|416.35|414.15|0
1638251920000|2021-11-30 05:58:40|416.15|413.95|416.15|413.95|416.15|413.95|416.15|413.95|0
1638251930000|2021-11-30 05:58:50|416.55|414.35|416.15|413.95|416.55|414.35|416.04|413.84|0
1638251940000|2021-11-30 05:59:00|415.95|413.75|416.35|414.15|416.35|414.15|415.95|413.75|0
1638251950000|2021-11-30 05:59:10|416.24|414.04|416.75|414.55|416.85|414.65|416.24|414.04|0
1638251960000|2021-11-30 05:59:20|416.95|414.75|417.72|415.52|417.92|415.72|416.95|414.75|0
1638251970000|2021-11-30 05:59:30|417.11|414.91|417.11|414.91|417.11|414.91|417.01|414.81|0
1638251980000|2021-11-30 05:59:40|416.71|414.51|416.31|414.11|416.71|414.51|416.31|414.11|0
1638251990000|2021-11-30 05:59:50|416.11|413.91|415.71|413.51|416.21|414.01|415.71|413.51|0
1638252000000|2021-11-30 06:00:00|416.11|413.91|417.52|415.32|417.61|415.41|416.11|413.91|0
1638252010000|2021-11-30 06:00:10|417.11|414.91|417.92|415.72|417.92|415.72|417.11|414.91|0
1638252020000|2021-11-30 06:00:20|417.72|415.52|417.72|415.52|417.92|415.72|417.72|415.52|0
1638252030000|2021-11-30 06:00:30|417.61|415.41|417.31|415.11|417.61|415.41|417.31|415.11|0
1638252040000|2021-11-30 06:00:40|416.71|414.51|415.91|413.71|416.91|414.71|415.91|413.71|0
1638252050000|2021-11-30 06:00:50|415.31|413.11|414.31|412.11|415.31|413.11|414.31|412.11|0
1638252060000|2021-11-30 06:01:00|414.11|411.91|414.51|412.31|414.51|412.31|414.11|411.91|0
1638252070000|2021-11-30 06:01:10|414.31|412.11|412.51|410.31|414.31|412.11|412.31|410.11|0
1638252080000|2021-11-30 06:01:20|412.41|410.21|411.11|408.91|412.41|410.21|411.11|408.91|0
1638252090000|2021-11-30 06:01:30|411.31|409.11|411.91|409.71|411.91|409.71|411.31|409.11|0
1638252100000|2021-11-30 06:01:40|411.31|409.11|409.41|407.21|411.31|409.11|409.41|407.21|0
1638252110000|2021-11-30 06:01:50|408.72|406.52|407.03|404.83|408.72|406.52|406.33|404.13|0
1638252120000|2021-11-30 06:02:00|406.73|404.53|409.12|406.92|409.12|406.92|406.33|404.13|0
1638252130000|2021-11-30 06:02:10|409.72|407.52|410.81|408.61|410.81|408.61|409.52|407.32|0
1638252140000|2021-11-30 06:02:20|409.81|407.61|409.71|407.51|410.01|407.81|409.71|407.51|0
1638252150000|2021-11-30 06:02:30|407.42|405.22|407.22|405.02|407.42|405.22|407.22|405.02|0
1638252160000|2021-11-30 06:02:40|406.53|404.33|407.72|405.52|407.72|405.52|406.53|404.33|0
1638252170000|2021-11-30 06:02:50|408.22|406.02|409.52|407.32|409.52|407.32|408.22|406.02|0
1638252180000|2021-11-30 06:03:00|409.32|407.12|408.42|406.22|409.32|407.12|408.42|406.22|0
1638252190000|2021-11-30 06:03:10|408.62|406.42|408.12|405.92|408.72|406.52|408.12|405.92|0
1638252200000|2021-11-30 06:03:20|408.72|406.52|407.62|405.42|408.72|406.52|407.62|405.42|0
1638252210000|2021-11-30 06:03:30|407.52|405.32|406.63|404.43|407.82|405.62|406.63|404.43|0
1638252220000|2021-11-30 06:03:40|406.53|404.33|405.94|403.74|406.53|404.33|405.74|403.54|0
1638252230000|2021-11-30 06:03:50|406.03|403.83|408.02|405.82|408.22|406.02|406.03|403.83|0
1638252240000|2021-11-30 06:04:00|407.72|405.52|408.12|405.92|408.12|405.92|407.33|405.13|0
1638252250000|2021-11-30 06:04:10|408.42|406.22|408.72|406.52|408.72|406.52|408.42|406.22|0
1638252260000|2021-11-30 06:04:20|408.81|406.61|408.81|406.61|409.12|406.92|408.81|406.61|0
1638252270000|2021-11-30 06:04:30|407.92|405.72|407.22|405.02|407.92|405.72|406.93|404.73|0
1638252280000|2021-11-30 06:04:40|407.13|404.93|406.13|403.93|407.13|404.93|406.13|403.93|0
1638252290000|2021-11-30 06:04:50|406.73|404.53|407.22|405.02|407.22|405.02|406.73|404.53|0
1638252300000|2021-11-30 06:05:00|407.02|404.82|407.32|405.12|407.72|405.52|407.02|404.82|0
1638252310000|2021-11-30 06:05:10|407.42|405.22|406.73|404.53|407.42|405.22|406.73|404.53|0
1638252320000|2021-11-30 06:05:20|409.22|407.02|409.22|407.02|409.42|407.22|409.22|407.02|0
1638252330000|2021-11-30 06:05:30|408.82|406.62|406.06|403.86|408.82|406.62|406.06|403.86|0
1638252340000|2021-11-30 06:05:40|405.56|403.36|406.85|404.65|406.85|404.65|405.56|403.36|0
1638252350000|2021-11-30 06:05:50|405.86|403.66|406.06|403.86|406.26|404.06|405.66|403.46|0
1638252360000|2021-11-30 06:06:00|405.36|403.16|404.77|402.57|405.47|403.27|404.77|402.57|0
1638252370000|2021-11-30 06:06:10|404.38|402.18|405.27|403.07|405.27|403.07|404.38|402.18|0
1638252380000|2021-11-30 06:06:20|404.88|402.68|404.38|402.18|404.88|402.68|403.69|401.49|0
1638252390000|2021-11-30 06:06:30|404.18|401.98|403.3|401.1|404.18|401.98|403.3|401.1|0
1638252400000|2021-11-30 06:06:40|402.12|399.92|403.1|400.9|403.1|400.9|401.34|399.14|0
1638252410000|2021-11-30 06:06:50|401.23|399.03|400.36|398.16|401.82|399.62|400.36|398.16|0
1638252420000|2021-11-30 06:07:00|399.77|397.57|398.1|395.9|399.77|397.57|398.1|395.9|0
1638252430000|2021-11-30 06:07:10|397.81|395.61|400.16|397.96|400.16|397.96|397.81|395.61|0
1638252440000|2021-11-30 06:07:20|400.75|398.55|400.55|398.35|400.84|398.64|400.55|398.35|0
1638252450000|2021-11-30 06:07:30|400.65|398.45|401.14|398.94|401.34|399.14|400.65|398.45|0
1638252460000|2021-11-30 06:07:40|401.63|399.43|400.16|397.96|401.63|399.43|400.16|397.96|0
1638252470000|2021-11-30 06:07:50|399.96|397.76|399.67|397.47|399.96|397.76|398.98|396.78|0
1638252480000|2021-11-30 06:08:00|400.36|398.16|401.14|398.94|401.14|398.94|400.36|398.16|0
1638252490000|2021-11-30 06:08:10|400.94|398.74|401.73|399.53|401.73|399.53|400.94|398.74|0
1638252500000|2021-11-30 06:08:20|401.53|399.33|401.14|398.94|401.53|399.33|400.94|398.74|0
1638252510000|2021-11-30 06:08:30|401.92|399.72|402.02|399.82|402.02|399.82|401.73|399.53|0
1638252520000|2021-11-30 06:08:40|402.12|399.92|403.1|400.9|403.1|400.9|402.12|399.92|0
1638252530000|2021-11-30 06:08:50|402.71|400.51|401.53|399.33|402.71|400.51|401.34|399.14|0
1638252540000|2021-11-30 06:09:00|402.32|400.12|402.61|400.41|402.71|400.51|402.32|400.12|0
1638252550000|2021-11-30 06:09:10|402.91|400.71|404.09|401.89|404.09|401.89|402.91|400.71|0
1638252560000|2021-11-30 06:09:20|405.07|402.87|403.3|401.1|405.07|402.87|403.3|401.1|0
1638252570000|2021-11-30 06:09:30|403.1|400.9|404.09|401.89|404.09|401.89|403.1|400.9|0
1638252580000|2021-11-30 06:09:40|404.48|402.28|404.38|402.18|404.48|402.28|404.28|402.08|0
1638252590000|2021-11-30 06:09:50|404.18|401.98|403.49|401.29|404.18|401.98|403.49|401.29|0
1638252600000|2021-11-30 06:10:00|404.28|402.08|407.44|405.24|407.44|405.24|404.28|402.08|0
1638252610000|2021-11-30 06:10:10|406.65|404.45|405.46|403.26|406.65|404.45|405.46|403.26|0
1638252620000|2021-11-30 06:10:20|405.66|403.46|405.86|403.66|405.86|403.66|405.16|402.96|0
1638252630000|2021-11-30 06:10:30|406.84|404.64|407.24|405.04|407.24|405.04|406.65|404.45|0
1638252640000|2021-11-30 06:10:40|407.04|404.84|406.84|404.64|407.24|405.04|406.84|404.64|0
1638252650000|2021-11-30 06:10:50|406.94|404.74|405.86|403.66|407.04|404.84|405.86|403.66|0
1638252660000|2021-11-30 06:11:00|405.66|403.46|404.67|402.47|405.66|403.46|404.67|402.47|0
1638252670000|2021-11-30 06:11:10|404.77|402.57|405.27|403.07|405.27|403.07|404.77|402.57|0
1638252680000|2021-11-30 06:11:20|405.26|403.06|405.26|403.06|405.36|403.16|405.16|402.96|0
1638252690000|2021-11-30 06:11:30|405.56|403.36|406.05|403.85|406.25|404.05|405.56|403.36|0
1638252700000|2021-11-30 06:11:40|405.56|403.36|404.97|402.77|405.56|403.36|404.97|402.77|0
1638252710000|2021-11-30 06:11:50|404.48|402.28|403.98|401.78|404.48|402.28|403.98|401.78|0
1638252720000|2021-11-30 06:12:00|404.28|402.08|404.57|402.37|405.07|402.87|404.28|402.08|0
1638252730000|2021-11-30 06:12:10|404.87|402.67|403.1|400.9|404.87|402.67|403.1|400.9|0
1638252740000|2021-11-30 06:12:20|402.9|400.7|404.48|402.28|404.48|402.28|402.9|400.7|0
1638252750000|2021-11-30 06:12:30|403.98|401.78|404.18|401.98|404.18|401.98|403.89|401.69|0
1638252760000|2021-11-30 06:12:40|404.28|402.08|404.57|402.37|404.57|402.37|404.28|402.08|0
1638252770000|2021-11-30 06:12:50|406.05|403.85|405.75|403.55|406.05|403.85|405.75|403.55|0
1638252780000|2021-11-30 06:13:00|405.66|403.46|406.25|404.05|406.25|404.05|405.66|403.46|0
1638252790000|2021-11-30 06:13:10|406.64|404.44|406.54|404.34|407.13|404.93|406.54|404.34|0
1638252800000|2021-11-30 06:13:20|406.25|404.05|406.15|403.95|406.25|404.05|406.05|403.85|0
1638252810000|2021-11-30 06:13:30|406.34|404.14|405.85|403.65|406.45|404.25|405.85|403.65|0
1638252820000|2021-11-30 06:13:40|406.05|403.85|405.66|403.46|406.05|403.85|405.66|403.46|0
1638252830000|2021-11-30 06:13:50|405.55|403.35|405.55|403.35|405.55|403.35|405.36|403.16|0
1638252840000|2021-11-30 06:14:00|405.66|403.46|406.45|404.25|406.45|404.25|405.66|403.46|0
1638252850000|2021-11-30 06:14:10|406.54|404.34|407.83|405.63|407.83|405.63|406.44|404.24|0
1638252860000|2021-11-30 06:14:20|408.22|406.02|409.01|406.81|409.41|407.21|408.22|406.02|0
1638252870000|2021-11-30 06:14:30|408.91|406.71|408.32|406.12|408.91|406.71|408.32|406.12|0
1638252880000|2021-11-30 06:14:40|408.62|406.42|408.81|406.61|408.81|406.61|408.62|406.42|0
1638252890000|2021-11-30 06:14:50|408.62|406.42|407.33|405.13|408.62|406.42|407.33|405.13|0
1638252900000|2021-11-30 06:15:00|407.63|405.43|407.23|405.03|407.63|405.43|407.23|405.03|0
1638252910000|2021-11-30 06:15:10|407.43|405.23|407.92|405.72|407.92|405.72|407.43|405.23|0
1638252920000|2021-11-30 06:15:20|407.53|405.33|407.23|405.03|407.83|405.63|407.23|405.03|0
1638252930000|2021-11-30 06:15:30|407.43|405.23|407.23|405.03|407.63|405.43|407.23|405.03|0
1638252940000|2021-11-30 06:15:40|406.84|404.64|406.84|404.64|407.04|404.84|406.84|404.64|0
1638252950000|2021-11-30 06:15:50|407.04|404.84|406.84|404.64|407.04|404.84|406.84|404.64|0
1638252960000|2021-11-30 06:16:00|406.93|404.73|406.84|404.64|407.04|404.84|406.74|404.54|0
1638252970000|2021-11-30 06:16:10|406.64|404.44|406.64|404.44|406.64|404.44|406.64|404.44|0
1638252980000|2021-11-30 06:16:20|406.73|404.53|408.22|406.02|408.22|406.02|406.73|404.53|0
1638252990000|2021-11-30 06:16:30|408.81|406.61|409.01|406.81|409.01|406.81|408.31|406.11|0
1638253000000|2021-11-30 06:16:40|409.41|407.21|409.6|407.4|409.6|407.4|409.21|407.01|0
1638253010000|2021-11-30 06:16:50|409.41|407.21|408.91|406.71|409.41|407.21|408.91|406.71|0
1638253020000|2021-11-30 06:17:00|409.21|407.01|410|407.8|410|407.8|409.21|407.01|0
1638253030000|2021-11-30 06:17:10|409.9|407.7|410|407.8|410|407.8|409.4|407.2|0
1638253040000|2021-11-30 06:17:20|408.81|406.61|409.8|407.6|410.2|408|408.81|406.61|0
1638253050000|2021-11-30 06:17:30|410|407.8|410.99|408.79|410.99|408.79|410|407.8|0
1638253060000|2021-11-30 06:17:40|410.79|408.59|410.79|408.59|410.88|408.68|410.79|408.59|0
1638253070000|2021-11-30 06:17:50|410.59|408.39|410.2|408|410.59|408.39|410.2|408|0
1638253080000|2021-11-30 06:18:00|410.79|408.59|411.78|409.58|411.78|409.58|410.79|408.59|0
1638253090000|2021-11-30 06:18:10|411.98|409.78|412.18|409.98|412.18|409.98|411.68|409.48|0
1638253100000|2021-11-30 06:18:20|412.07|409.87|412.57|410.37|412.57|410.37|411.98|409.78|0
1638253110000|2021-11-30 06:18:30|413.17|410.97|412.97|410.77|413.17|410.97|412.97|410.77|0
1638253120000|2021-11-30 06:18:40|412.77|410.57|413.17|410.97|413.17|410.97|412.77|410.57|0
1638253130000|2021-11-30 06:18:50|413.26|411.06|411.98|409.78|413.26|411.06|411.98|409.78|0
1638253140000|2021-11-30 06:19:00|411.58|409.38|411.98|409.78|411.98|409.78|411.58|409.38|0
1638253150000|2021-11-30 06:19:10|412.18|409.98|412.57|410.37|412.57|410.37|412.18|409.98|0
1638253160000|2021-11-30 06:19:20|412.87|410.67|412.97|410.77|413.17|410.97|412.87|410.67|0
1638253170000|2021-11-30 06:19:30|412.77|410.57|413.17|410.97|413.17|410.97|412.77|410.57|0
1638253180000|2021-11-30 06:19:40|412.97|410.77|412.77|410.57|412.97|410.77|412.77|410.57|0
1638253190000|2021-11-30 06:19:50|412.97|410.77|413.17|410.97|413.17|410.97|412.97|410.77|0
1638253200000|2021-11-30 06:20:00|413.26|411.06|414.85|412.65|415.15|412.95|413.26|411.06|0
1638253210000|2021-11-30 06:20:10|414.56|412.36|412.97|410.77|414.56|412.36|412.97|410.77|0
1638253230000|2021-11-30 06:20:30|413.36|411.16|413.56|411.36|413.56|411.36|413.26|411.06|0
1638253240000|2021-11-30 06:20:40|413.96|411.76|413.56|411.36|413.96|411.76|413.56|411.36|0
1638253250000|2021-11-30 06:20:50|413.36|411.16|413.56|411.36|413.56|411.36|413.36|411.16|0
1638253260000|2021-11-30 06:21:00|413.96|411.76|413.76|411.56|413.96|411.76|413.66|411.46|0
1638253270000|2021-11-30 06:21:10|413.96|411.76|413.86|411.66|413.96|411.76|413.26|411.06|0
1638253280000|2021-11-30 06:21:20|413.76|411.56|413.96|411.76|413.96|411.76|413.76|411.56|0
1638253290000|2021-11-30 06:21:30|413.76|411.56|414.16|411.96|414.16|411.96|413.76|411.56|0
1638253300000|2021-11-30 06:21:40|414.36|412.16|414.95|412.75|414.95|412.75|414.36|412.16|0
1638253310000|2021-11-30 06:21:50|415.35|413.15|416.64|414.44|416.94|414.74|415.35|413.15|0
1638253320000|2021-11-30 06:22:00|415.95|413.75|416.74|414.54|416.74|414.54|415.95|413.75|0
1638253330000|2021-11-30 06:22:10|416.54|414.34|416.35|414.15|416.54|414.34|416.04|413.84|0
1638253340000|2021-11-30 06:22:20|416.15|413.95|416.35|414.15|416.54|414.34|416.15|413.95|0
1638253350000|2021-11-30 06:22:30|416.44|414.24|416.44|414.24|416.44|414.24|416.35|414.15|0
1638253360000|2021-11-30 06:22:40|416.94|414.74|418.74|416.54|418.74|416.54|416.94|414.74|0
1638253370000|2021-11-30 06:22:50|419.14|416.94|418.63|416.43|419.14|416.94|418.63|416.43|0
1638253380000|2021-11-30 06:23:00|418.14|415.94|419.73|417.53|419.73|417.53|418.14|415.94|0
1638253390000|2021-11-30 06:23:10|419.93|417.73|419.33|417.13|419.93|417.73|419.33|417.13|0
1638253400000|2021-11-30 06:23:20|419.03|416.83|419.14|416.94|419.14|416.94|419.03|416.83|0
1638253410000|2021-11-30 06:23:30|419.33|417.13|420.23|418.03|420.23|418.03|419.13|416.93|0
1638253420000|2021-11-30 06:23:40|420.53|418.33|419.53|417.33|420.53|418.33|419.53|417.33|0
1638253430000|2021-11-30 06:23:50|419.43|417.23|418.94|416.74|419.43|417.23|418.83|416.63|0
1638253440000|2021-11-30 06:24:00|417.83|415.63|417.14|414.94|417.83|415.63|416.54|414.34|0
1638253450000|2021-11-30 06:24:10|417.94|415.74|417.94|415.74|417.94|415.74|417.63|415.43|0
1638253460000|2021-11-30 06:24:20|417.74|415.54|417.94|415.74|417.94|415.74|417.74|415.54|0
1638253470000|2021-11-30 06:24:30|418.14|415.94|418.14|415.94|418.34|416.14|418.14|415.94|0
1638253480000|2021-11-30 06:24:40|417.94|415.74|417.34|415.14|417.94|415.74|417.34|415.14|0
1638253490000|2021-11-30 06:24:50|417.74|415.54|417.54|415.34|417.83|415.63|417.54|415.34|0
1638253500000|2021-11-30 06:25:00|417.43|415.23|417.83|415.63|417.83|415.63|417.43|415.23|0
1638253510000|2021-11-30 06:25:10|417.94|415.74|416.74|414.54|417.94|415.74|416.74|414.54|0
1638253520000|2021-11-30 06:25:20|416.64|414.44|415.64|413.44|416.64|414.44|415.55|413.35|0
1638253530000|2021-11-30 06:25:30|415.75|413.55|415.75|413.55|415.75|413.55|415.55|413.35|0
1638253540000|2021-11-30 06:25:40|415.64|413.44|415.64|413.44|415.75|413.55|415.64|413.44|0
1638253550000|2021-11-30 06:25:50|415.84|413.64|415.35|413.15|415.84|413.64|415.35|413.15|0
1638253560000|2021-11-30 06:26:00|415.55|413.35|416.64|414.44|416.64|414.44|415.55|413.35|0
1638253570000|2021-11-30 06:26:10|416.54|414.34|416.44|414.24|416.74|414.54|416.44|414.24|0
1638253580000|2021-11-30 06:26:20|416.34|414.14|416.44|414.24|416.44|414.24|416.34|414.14|0
1638253590000|2021-11-30 06:26:30|416.54|414.34|416.34|414.14|416.54|414.34|416.34|414.14|0
1638253600000|2021-11-30 06:26:40|416.74|414.54|417.83|415.63|417.83|415.63|416.54|414.34|0
1638253610000|2021-11-30 06:26:50|417.54|415.34|417.34|415.14|417.63|415.43|417.34|415.14|0
1638253620000|2021-11-30 06:27:00|417.43|415.23|417.74|415.54|417.74|415.54|417.43|415.23|0
1638253630000|2021-11-30 06:27:10|417.54|415.34|417.74|415.54|417.93|415.73|417.54|415.34|0
1638253640000|2021-11-30 06:27:20|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1638253650000|2021-11-30 06:27:30|417.54|415.34|417.73|415.53|417.73|415.53|417.54|415.34|0
1638253660000|2021-11-30 06:27:40|417.93|415.73|418.33|416.13|418.33|416.13|417.93|415.73|0
1638253670000|2021-11-30 06:27:50|418.13|415.93|417.93|415.73|418.13|415.93|417.93|415.73|0
1638253680000|2021-11-30 06:28:00|418.13|415.93|417.93|415.73|418.13|415.93|417.93|415.73|0
1638253690000|2021-11-30 06:28:10|418.03|415.83|418.73|416.53|418.93|416.73|418.03|415.83|0
1638253700000|2021-11-30 06:28:20|418.63|416.43|418.53|416.33|418.83|416.63|418.53|416.33|0
1638253710000|2021-11-30 06:28:30|418.13|415.93|418.53|416.33|418.53|416.33|418.13|415.93|0
1638253720000|2021-11-30 06:28:40|418.43|416.23|418.53|416.33|418.53|416.33|418.43|416.23|0
1638253730000|2021-11-30 06:28:50|418.43|416.23|418.73|416.53|418.73|416.53|418.43|416.23|0
1638253740000|2021-11-30 06:29:00|418.93|416.73|418.93|416.73|418.93|416.73|418.53|416.33|0
1638253750000|2021-11-30 06:29:10|418.53|416.33|419.33|417.13|419.62|417.42|418.53|416.33|0
1638253760000|2021-11-30 06:29:20|419.53|417.33|419.43|417.23|419.53|417.33|419.33|417.13|0
1638253770000|2021-11-30 06:29:30|419.03|416.83|419.33|417.13|419.33|417.13|418.93|416.73|0
1638253780000|2021-11-30 06:29:40|419.13|416.93|418.53|416.33|419.33|417.13|418.53|416.33|0
1638253790000|2021-11-30 06:29:50|418.73|416.53|418.73|416.53|418.73|416.53|418.63|416.43|0
1638253800000|2021-11-30 06:30:00|418.83|416.63|419.53|417.33|419.53|417.33|418.83|416.63|0
1638253810000|2021-11-30 06:30:10|419.73|417.53|419.93|417.73|420.13|417.93|419.73|417.53|0
1638253820000|2021-11-30 06:30:20|420.33|418.13|421.62|419.42|421.73|419.53|420.33|418.13|0
1638253830000|2021-11-30 06:30:30|421.33|419.13|421.33|419.13|421.53|419.33|421.33|419.13|0
1638253840000|2021-11-30 06:30:40|420.93|418.73|420.13|417.93|420.93|418.73|420.13|417.93|0
1638253850000|2021-11-30 06:30:50|420.53|418.33|420.93|418.73|420.93|418.73|420.53|418.33|0
1638253860000|2021-11-30 06:31:00|421.13|418.93|422.13|419.93|422.13|419.93|421.13|418.93|0
1638253870000|2021-11-30 06:31:10|421.73|419.53|421.33|419.13|421.73|419.53|421.33|419.13|0
1638253880000|2021-11-30 06:31:20|421.42|419.22|421.73|419.53|422.13|419.93|421.42|419.22|0
1638253890000|2021-11-30 06:31:30|421.53|419.33|421.22|419.02|421.53|419.33|421.22|419.02|0
1638253900000|2021-11-30 06:31:40|420.62|418.42|420.02|417.82|420.62|418.42|420.02|417.82|0
1638253910000|2021-11-30 06:31:50|420.13|417.93|420.22|418.02|420.22|418.02|420.02|417.82|0
1638253920000|2021-11-30 06:32:00|420.13|417.93|419.82|417.62|420.42|418.22|419.82|417.62|0
1638253930000|2021-11-30 06:32:10|419.93|417.73|419.22|417.02|419.93|417.73|419.22|417.02|0
1638253940000|2021-11-30 06:32:20|418.73|416.53|418.73|416.53|418.73|416.53|418.33|416.13|0
1638253950000|2021-11-30 06:32:30|418.82|416.62|419.73|417.53|419.73|417.53|418.82|416.62|0
1638253960000|2021-11-30 06:32:40|419.42|417.22|419.22|417.02|419.42|417.22|419.13|416.93|0
1638253970000|2021-11-30 06:32:50|419.33|417.13|419.42|417.22|419.53|417.33|419.33|417.13|0
1638253980000|2021-11-30 06:33:00|419.13|416.93|418.93|416.73|419.13|416.93|418.93|416.73|0
1638253990000|2021-11-30 06:33:10|418.82|416.62|419.53|417.33|419.53|417.33|418.82|416.62|0
1638254000000|2021-11-30 06:33:20|419.82|417.62|419.92|417.72|419.92|417.72|419.73|417.53|0
1638254010000|2021-11-30 06:33:30|420.32|418.12|420.62|418.42|420.72|418.52|420.32|418.12|0
1638254020000|2021-11-30 06:33:40|420.92|418.72|420.82|418.62|421.02|418.82|420.52|418.32|0
1638254030000|2021-11-30 06:33:50|420.92|418.72|420.92|418.72|421.12|418.92|420.72|418.52|0
1638254040000|2021-11-30 06:34:00|421.32|419.12|421.72|419.52|421.72|419.52|421.32|419.12|0
1638254050000|2021-11-30 06:34:10|421.92|419.72|421.02|418.82|422.02|419.82|421.02|418.82|0
1638254060000|2021-11-30 06:34:20|420.92|418.72|419.62|417.42|420.92|418.72|419.62|417.42|0
1638254070000|2021-11-30 06:34:30|419.32|417.12|419.32|417.12|419.32|417.12|419.22|417.02|0
1638254080000|2021-11-30 06:34:40|419.13|416.93|418.73|416.53|419.13|416.93|418.73|416.53|0
1638254090000|2021-11-30 06:34:50|418.93|416.73|419.42|417.22|419.42|417.22|418.93|416.73|0
1638254100000|2021-11-30 06:35:00|419.22|417.02|418.53|416.33|419.22|417.02|418.53|416.33|0
1638254110000|2021-11-30 06:35:10|418.92|416.72|418.53|416.33|418.92|416.72|418.53|416.33|0
1638254120000|2021-11-30 06:35:20|418.33|416.13|419.42|417.22|419.42|417.22|418.33|416.13|0
1638254130000|2021-11-30 06:35:30|419.52|417.32|419.92|417.72|419.92|417.72|419.52|417.32|0
1638254140000|2021-11-30 06:35:40|419.72|417.52|419.52|417.32|419.72|417.52|419.32|417.12|0
1638254150000|2021-11-30 06:35:50|419.62|417.42|419.52|417.32|419.72|417.52|419.42|417.22|0
1638254160000|2021-11-30 06:36:00|419.62|417.42|419.22|417.02|419.72|417.52|419.12|416.92|0
1638254170000|2021-11-30 06:36:10|418.92|416.72|419.22|417.02|419.22|417.02|418.92|416.72|0
1638254180000|2021-11-30 06:36:20|419.32|417.12|419.32|417.12|419.32|417.12|419.12|416.92|0
1638254190000|2021-11-30 06:36:30|419.52|417.32|419.42|417.22|419.62|417.42|419.42|417.22|0
1638254200000|2021-11-30 06:36:40|419.52|417.32|419.32|417.12|419.52|417.32|419.32|417.12|0
1638254210000|2021-11-30 06:36:50|418.62|416.42|418.32|416.12|418.72|416.52|418.32|416.12|0
1638254220000|2021-11-30 06:37:00|417.73|415.53|417.22|415.02|417.73|415.53|417.13|414.93|0
1638254230000|2021-11-30 06:37:10|417.13|414.93|416.83|414.63|417.13|414.93|416.53|414.33|0
1638254240000|2021-11-30 06:37:20|416.93|414.73|416.83|414.63|417.02|414.82|416.83|414.63|0
1638254250000|2021-11-30 06:37:30|416.73|414.53|416.73|414.53|416.93|414.73|416.73|414.53|0
1638254260000|2021-11-30 06:37:40|416.93|414.73|416.73|414.53|416.93|414.73|416.73|414.53|0
1638254270000|2021-11-30 06:37:50|416.43|414.23|416.93|414.73|417.33|415.13|416.43|414.23|0
1638254280000|2021-11-30 06:38:00|416.33|414.13|416.53|414.33|416.63|414.43|416.33|414.13|0
1638254290000|2021-11-30 06:38:10|416.73|414.53|416.73|414.53|416.73|414.53|416.73|414.53|0
1638254300000|2021-11-30 06:38:20|416.82|414.62|416.82|414.62|416.93|414.73|416.82|414.62|0
1638254310000|2021-11-30 06:38:30|417.13|414.93|418.12|415.92|418.12|415.92|417.13|414.93|0
1638254320000|2021-11-30 06:38:40|418.32|416.12|418.72|416.52|418.72|416.52|418.32|416.12|0
1638254330000|2021-11-30 06:38:50|418.62|416.42|418.92|416.72|418.92|416.72|418.62|416.42|0
1638254340000|2021-11-30 06:39:00|419.52|417.32|419.32|417.12|419.52|417.32|419.32|417.12|0
1638254350000|2021-11-30 06:39:10|419.02|416.82|418.92|416.72|419.02|416.82|418.92|416.72|0
1638254360000|2021-11-30 06:39:20|418.82|416.62|418.42|416.22|418.92|416.72|418.42|416.22|0
1638254370000|2021-11-30 06:39:30|418.62|416.42|419.02|416.82|419.02|416.82|418.62|416.42|0
1638254380000|2021-11-30 06:39:40|418.82|416.62|418.82|416.62|418.92|416.72|418.72|416.52|0
1638254390000|2021-11-30 06:39:50|419.02|416.82|418.52|416.32|419.32|417.12|418.52|416.32|0
1638254400000|2021-11-30 06:40:00|418.32|416.12|417.52|415.32|418.42|416.22|417.52|415.32|0
1638254410000|2021-11-30 06:40:10|417.33|415.13|417.82|415.62|417.82|415.62|417.13|414.93|0
1638254420000|2021-11-30 06:40:20|417.72|415.52|418.32|416.12|418.32|416.12|417.52|415.32|0
1638254430000|2021-11-30 06:40:30|418.12|415.92|418.52|416.32|418.52|416.32|418.12|415.92|0
1638254440000|2021-11-30 06:40:40|418.32|416.12|418.32|416.12|418.52|416.32|418.32|416.12|0
1638254450000|2021-11-30 06:40:50|418.12|415.92|418.32|416.12|418.32|416.12|417.82|415.62|0
1638254460000|2021-11-30 06:41:00|418.72|416.52|418.72|416.52|419.12|416.92|418.72|416.52|0
1638254470000|2021-11-30 06:41:10|419.12|416.92|419.72|417.52|419.72|417.52|419.12|416.92|0
1638254480000|2021-11-30 06:41:20|419.92|417.72|420.12|417.92|420.12|417.92|419.92|417.72|0
1638254490000|2021-11-30 06:41:30|420.72|418.52|419.72|417.52|420.72|418.52|419.72|417.52|0
1638254500000|2021-11-30 06:41:40|418.72|416.52|418.92|416.72|418.92|416.72|418.72|416.52|0
1638254510000|2021-11-30 06:41:50|419.12|416.92|418.92|416.72|419.12|416.92|418.72|416.52|0
1638254520000|2021-11-30 06:42:00|419.21|417.01|419.12|416.92|419.32|417.12|419.12|416.92|0
1638254530000|2021-11-30 06:42:10|419.92|417.72|420.12|417.92|420.12|417.92|419.72|417.52|0
1638254540000|2021-11-30 06:42:20|420.52|418.32|420.92|418.72|420.92|418.72|420.52|418.32|0
1638254550000|2021-11-30 06:42:30|420.32|418.12|420.52|418.32|420.52|418.32|420.32|418.12|0
1638254560000|2021-11-30 06:42:40|420.72|418.52|420.61|418.41|420.81|418.61|420.61|418.41|0
1638254570000|2021-11-30 06:42:50|420.12|417.92|420.72|418.52|420.72|418.52|420.12|417.92|0
1638254580000|2021-11-30 06:43:00|420.92|418.72|420.52|418.32|420.92|418.72|420.52|418.32|0
1638254590000|2021-11-30 06:43:10|420.61|418.41|420.92|418.72|420.92|418.72|420.61|418.41|0
1638254600000|2021-11-30 06:43:20|420.61|418.41|421.52|419.32|421.61|419.41|420.61|418.41|0
1638254610000|2021-11-30 06:43:30|421.72|419.52|422.21|420.01|422.32|420.12|421.72|419.52|0
1638254620000|2021-11-30 06:43:40|422.92|420.72|423.12|420.92|423.12|420.92|422.92|420.72|0
1638254630000|2021-11-30 06:43:50|422.92|420.72|423.52|421.32|423.61|421.41|422.92|420.72|0
1638254640000|2021-11-30 06:44:00|423.32|421.12|422.31|420.11|423.32|421.12|422.11|419.91|0
1638254650000|2021-11-30 06:44:10|422.01|419.81|421.81|419.61|422.01|419.81|421.71|419.51|0
1638254660000|2021-11-30 06:44:20|421.71|419.51|421.71|419.51|421.71|419.51|421.51|419.31|0
1638254670000|2021-11-30 06:44:30|421.61|419.41|421.71|419.51|421.71|419.51|421.31|419.11|0
1638254680000|2021-11-30 06:44:40|421.81|419.61|421.61|419.41|421.81|419.61|421.61|419.41|0
1638254690000|2021-11-30 06:44:50|421.71|419.51|421.71|419.51|421.91|419.71|421.71|419.51|0
1638254700000|2021-11-30 06:45:00|421.61|419.41|421.61|419.41|421.71|419.51|421.61|419.41|0
1638254710000|2021-11-30 06:45:10|421.11|418.91|421.31|419.11|421.51|419.31|421.11|418.91|0
1638254720000|2021-11-30 06:45:20|421.01|418.81|420.21|418.01|421.11|418.91|420.21|418.01|0
1638254730000|2021-11-30 06:45:30|419.61|417.41|419.71|417.51|420.01|417.81|419.61|417.41|0
1638254740000|2021-11-30 06:45:40|419.51|417.31|419.61|417.41|419.71|417.51|419.41|417.21|0
1638254750000|2021-11-30 06:45:50|419.31|417.11|419.51|417.31|419.61|417.41|419.31|417.11|0
1638254760000|2021-11-30 06:46:00|419.11|416.91|419.51|417.31|419.51|417.31|419.11|416.91|0
1638254770000|2021-11-30 06:46:10|419.21|417.01|419.01|416.81|419.21|417.01|419.01|416.81|0
1638254780000|2021-11-30 06:46:20|418.72|416.52|418.91|416.71|419.01|416.81|418.72|416.52|0
1638254790000|2021-11-30 06:46:30|418.72|416.52|418.72|416.52|418.72|416.52|418.72|416.52|0
1638254800000|2021-11-30 06:46:40|418.81|416.61|418.91|416.71|419.01|416.81|418.81|416.61|0
1638254810000|2021-11-30 06:46:50|419.01|416.81|418.91|416.71|419.01|416.81|418.71|416.51|0
1638254820000|2021-11-30 06:47:00|419.11|416.91|419.21|417.01|419.51|417.31|419.11|416.91|0
1638254830000|2021-11-30 06:47:10|419.31|417.11|419.91|417.71|419.91|417.71|419.31|417.11|0
1638254840000|2021-11-30 06:47:20|420.31|418.11|420.71|418.51|420.71|418.51|420.21|418.01|0
1638254850000|2021-11-30 06:47:30|420.61|418.41|420.51|418.31|420.61|418.41|420.41|418.21|0
1638254860000|2021-11-30 06:47:40|420.31|418.11|419.31|417.11|420.31|418.11|419.31|417.11|0
1638254870000|2021-11-30 06:47:50|419.21|417.01|419.21|417.01|419.21|417.01|419.11|416.91|0
1638254880000|2021-11-30 06:48:00|419.01|416.81|419.51|417.31|419.51|417.31|419.01|416.81|0
1638254890000|2021-11-30 06:48:10|419.61|417.41|419.01|416.81|419.61|417.41|419.01|416.81|0
1638254900000|2021-11-30 06:48:20|418.91|416.71|419.21|417.01|419.21|417.01|418.91|416.71|0
1638254910000|2021-11-30 06:48:30|419.31|417.11|419.41|417.21|419.41|417.21|419.31|417.11|0
1638254920000|2021-11-30 06:48:40|419.51|417.31|419.91|417.71|419.91|417.71|419.51|417.31|0
1638254930000|2021-11-30 06:48:50|419.41|417.21|419.11|416.91|419.41|417.21|419.11|416.91|0
1638254940000|2021-11-30 06:49:00|419.31|417.11|419.11|416.91|419.51|417.31|419.11|416.91|0
1638254950000|2021-11-30 06:49:10|419.21|417.01|419.21|417.01|419.31|417.11|419.21|417.01|0
1638254960000|2021-11-30 06:49:20|419.51|417.31|420.01|417.81|420.01|417.81|419.51|417.31|0
1638254970000|2021-11-30 06:49:30|419.81|417.61|421.91|419.71|421.91|419.71|419.81|417.61|0
1638254980000|2021-11-30 06:49:40|422.11|419.91|421.91|419.71|422.11|419.91|421.51|419.31|0
1638254990000|2021-11-30 06:49:50|422.11|419.91|422.71|420.51|422.71|420.51|422.11|419.91|0
1638255000000|2021-11-30 06:50:00|422.51|420.31|422.21|420.01|422.51|420.31|422.11|419.91|0
1638255010000|2021-11-30 06:50:10|422.71|420.51|423.11|420.91|423.11|420.91|422.71|420.51|0
1638255020000|2021-11-30 06:50:20|423.51|421.31|423.71|421.51|423.91|421.71|423.51|421.31|0
1638255030000|2021-11-30 06:50:30|423.31|421.11|423.91|421.71|423.91|421.71|423.31|421.11|0
1638255040000|2021-11-30 06:50:40|424.01|421.81|424.11|421.91|424.11|421.91|424.01|421.81|0
1638255050000|2021-11-30 06:50:50|423.91|421.71|424.11|421.91|424.11|421.91|423.91|421.71|0
1638255060000|2021-11-30 06:51:00|423.91|421.71|423.51|421.31|423.91|421.71|423.51|421.31|0
1638255070000|2021-11-30 06:51:10|423.91|421.71|424.11|421.91|424.11|421.91|423.91|421.71|0
1638255080000|2021-11-30 06:51:20|423.41|421.21|422.91|420.71|423.71|421.51|422.91|420.71|0
1638255090000|2021-11-30 06:51:30|422.71|420.51|422.91|420.71|422.91|420.71|422.71|420.51|0
1638255100000|2021-11-30 06:51:40|422.71|420.51|422.71|420.51|422.71|420.51|422.51|420.31|0
1638255110000|2021-11-30 06:51:50|422.11|419.91|422.11|419.91|422.2|420|422.11|419.91|0
1638255120000|2021-11-30 06:52:00|422.31|420.11|421.71|419.51|422.51|420.31|421.51|419.31|0
1638255130000|2021-11-30 06:52:10|421.91|419.71|421.71|419.51|421.91|419.71|421.71|419.51|0
1638255140000|2021-11-30 06:52:20|421.51|419.31|421.51|419.31|421.51|419.31|421.51|419.31|0
1638255150000|2021-11-30 06:52:30|421.71|419.51|421.11|418.91|421.71|419.51|421.11|418.91|0
1638255160000|2021-11-30 06:52:40|420.91|418.71|420.91|418.71|420.91|418.71|420.8|418.6|0
1638255170000|2021-11-30 06:52:50|421.11|418.91|421|418.8|421.31|419.11|421|418.8|0
1638255180000|2021-11-30 06:53:00|420.71|418.51|421.2|419|421.31|419.11|420.71|418.51|0
1638255190000|2021-11-30 06:53:10|421.11|418.91|421|418.8|421.11|418.91|421|418.8|0
1638255200000|2021-11-30 06:53:20|421.11|418.91|421.11|418.91|421.2|419|421.11|418.91|0
1638255210000|2021-11-30 06:53:30|421.31|419.11|422.11|419.91|422.11|419.91|421.31|419.11|0
1638255220000|2021-11-30 06:53:40|422.6|420.4|422.6|420.4|422.6|420.4|422.6|420.4|0
1638255230000|2021-11-30 06:53:50|422.51|420.31|422|419.8|422.51|420.31|422|419.8|0
1638255240000|2021-11-30 06:54:00|422.11|419.91|422.51|420.31|422.51|420.31|422.11|419.91|0
1638255250000|2021-11-30 06:54:10|422.4|420.2|422.11|419.91|422.4|420.2|422.11|419.91|0
1638255260000|2021-11-30 06:54:20|422.6|420.4|422|419.8|422.6|420.4|422|419.8|0
1638255270000|2021-11-30 06:54:30|422.31|420.11|421.91|419.71|422.31|420.11|421.91|419.71|0
1638255280000|2021-11-30 06:54:40|421.71|419.51|422|419.8|422|419.8|421.71|419.51|0
1638255290000|2021-11-30 06:54:50|421.7|419.5|421.7|419.5|421.8|419.6|421.7|419.5|0
1638255300000|2021-11-30 06:55:00|421.5|419.3|421.1|418.9|421.5|419.3|421.1|418.9|0
1638255310000|2021-11-30 06:55:10|421.3|419.1|421.5|419.3|421.5|419.3|421.1|418.9|0
1638255320000|2021-11-30 06:55:20|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1638255330000|2021-11-30 06:55:30|421.4|419.2|421.3|419.1|421.5|419.3|421.3|419.1|0
1638255340000|2021-11-30 06:55:40|421.1|418.9|421.1|418.9|421.3|419.1|421.1|418.9|0
1638255350000|2021-11-30 06:55:50|421.2|419|421.2|419|421.2|419|421.1|418.9|0
1638255360000|2021-11-30 06:56:00|421.3|419.1|421.1|418.9|421.3|419.1|421.1|418.9|0
1638255370000|2021-11-30 06:56:10|421|418.8|421.1|418.9|421.1|418.9|421|418.8|0
1638255380000|2021-11-30 06:56:20|421|418.8|421.1|418.9|421.1|418.9|421|418.8|0
1638255390000|2021-11-30 06:56:30|421.6|419.4|422.1|419.9|422.1|419.9|421.6|419.4|0
1638255400000|2021-11-30 06:56:40|421.9|419.7|422|419.8|422|419.8|421.9|419.7|0
1638255410000|2021-11-30 06:56:50|421.9|419.7|421.9|419.7|421.9|419.7|421.9|419.7|0
1638255420000|2021-11-30 06:57:00|421.8|419.6|421.8|419.6|421.9|419.7|421.8|419.6|0
1638255430000|2021-11-30 06:57:10|421.7|419.5|421.5|419.3|421.7|419.5|421.5|419.3|0
1638255440000|2021-11-30 06:57:20|421.6|419.4|421.4|419.2|421.6|419.4|421.4|419.2|0
1638255450000|2021-11-30 06:57:30|421.3|419.1|421.2|419|421.5|419.3|421.2|419|0
1638255460000|2021-11-30 06:57:40|421.1|418.9|420.9|418.7|421.2|419|420.9|418.7|0
1638255470000|2021-11-30 06:57:50|421.1|418.9|420.9|418.7|421.1|418.9|420.9|418.7|0
1638255480000|2021-11-30 06:58:00|420.8|418.6|421.1|418.9|421.1|418.9|420.8|418.6|0
1638255490000|2021-11-30 06:58:10|421.3|419.1|421.3|419.1|421.3|419.1|421.2|419|0
1638255500000|2021-11-30 06:58:20|421.2|419|421.2|419|421.3|419.1|421.1|418.9|0
1638255510000|2021-11-30 06:58:30|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1638255520000|2021-11-30 06:58:40|421.2|419|421.2|419|421.3|419.1|421.2|419|0
1638255530000|2021-11-30 06:58:50|421.1|418.9|420.9|418.7|421.1|418.9|420.9|418.7|0
1638255540000|2021-11-30 06:59:00|421|418.8|420.9|418.7|421.1|418.9|420.9|418.7|0
1638255550000|2021-11-30 06:59:10|421|418.8|420.9|418.7|421|418.8|420.9|418.7|0
1638255560000|2021-11-30 06:59:20|421.1|418.9|420.9|418.7|421.1|418.9|420.9|418.7|0
1638255570000|2021-11-30 06:59:30|420.7|418.5|420.7|418.5|420.7|418.5|420.7|418.5|0
1638255580000|2021-11-30 06:59:40|420.8|418.6|420.6|418.4|420.8|418.6|420.5|418.3|0
1638255590000|2021-11-30 06:59:50|420.5|418.3|420.6|418.4|420.6|418.4|420.5|418.3|0
1638255600000|2021-11-30 07:00:00|419.3|417.1|417.51|415.31|419.3|417.1|417.51|415.31|0
1638255610000|2021-11-30 07:00:10|418.1|415.9|415.71|413.51|418.1|415.9|415.71|413.51|0
1638255620000|2021-11-30 07:00:20|414.22|412.02|416.71|414.51|416.71|414.51|414.22|412.02|0
1638255630000|2021-11-30 07:00:30|417.8|415.6|418.1|415.9|418.1|415.9|417.11|414.91|0
1638255640000|2021-11-30 07:00:40|417.71|415.51|416.8|414.6|417.71|415.51|416.8|414.6|0
1638255650000|2021-11-30 07:00:50|417.2|415|417.51|415.31|417.51|415.31|417.2|415|0
1638255660000|2021-11-30 07:01:00|416.91|414.71|417.31|415.11|417.31|415.11|416.91|414.71|0
1638255670000|2021-11-30 07:01:10|417.51|415.31|417.4|415.2|417.51|415.31|417.4|415.2|0
1638255680000|2021-11-30 07:01:20|417.7|415.5|417.9|415.7|417.9|415.7|417.7|415.5|0
1638255690000|2021-11-30 07:01:30|417.7|415.5|417.9|415.7|418.3|416.1|417.31|415.11|0
1638255700000|2021-11-30 07:01:40|417.7|415.5|417.11|414.91|417.9|415.7|417.11|414.91|0
1638255710000|2021-11-30 07:01:50|417.31|415.11|417.31|415.11|417.7|415.5|417.31|415.11|0
1638255720000|2021-11-30 07:02:00|417.2|415|417.6|415.4|417.6|415.4|417.2|415|0
1638255730000|2021-11-30 07:02:10|417.11|414.91|416.91|414.71|417.31|415.11|416.71|414.51|0
1638255740000|2021-11-30 07:02:20|417.31|415.11|417.11|414.91|417.5|415.3|417.11|414.91|0
1638255750000|2021-11-30 07:02:30|416.51|414.31|416.6|414.4|417|414.8|416.51|414.31|0
1638255760000|2021-11-30 07:02:40|416.71|414.51|416.51|414.31|416.71|414.51|416.51|414.31|0
1638255770000|2021-11-30 07:02:50|416.11|413.91|415.51|413.31|416.21|414.01|415.51|413.31|0
1638255780000|2021-11-30 07:03:00|415.11|412.91|415.41|413.21|415.41|413.21|414.92|412.72|0
1638255790000|2021-11-30 07:03:10|415.31|413.11|415.31|413.11|415.31|413.11|415.11|412.91|0
1638255800000|2021-11-30 07:03:20|415.41|413.21|416.2|414|416.2|414|415.41|413.21|0
1638255810000|2021-11-30 07:03:30|415.91|413.71|416.91|414.71|416.91|414.71|415.91|413.71|0
1638255820000|2021-11-30 07:03:40|416.4|414.2|416.31|414.11|416.4|414.2|416.11|413.91|0
1638255830000|2021-11-30 07:03:50|416.11|413.91|415.91|413.71|416.11|413.91|415.91|413.71|0
1638255840000|2021-11-30 07:04:00|415.41|413.21|415.11|412.91|415.41|413.21|415.11|412.91|0
1638255850000|2021-11-30 07:04:10|415.31|413.11|415.11|412.91|415.31|413.11|414.52|412.32|0
1638255860000|2021-11-30 07:04:20|414.81|412.61|413.92|411.72|414.81|412.61|413.72|411.52|0
1638255870000|2021-11-30 07:04:30|414.32|412.12|414.41|412.21|414.41|412.21|414.32|412.12|0
1638255880000|2021-11-30 07:04:40|415.31|413.11|415.71|413.51|415.71|413.51|415.31|413.11|0
1638255890000|2021-11-30 07:04:50|415.11|412.91|415.81|413.61|415.81|413.61|415.11|412.91|0
1638255900000|2021-11-30 07:05:00|415.91|413.71|417.5|415.3|417.5|415.3|415.81|413.61|0
1638255910000|2021-11-30 07:05:10|417.7|415.5|418.9|416.7|419.1|416.9|417.7|415.5|0
1638255920000|2021-11-30 07:05:20|418.7|416.5|418.7|416.5|418.7|416.5|418.7|416.5|0
1638255930000|2021-11-30 07:05:30|418.59|416.39|419.9|417.7|420.1|417.9|418.59|416.39|0
1638255940000|2021-11-30 07:05:40|419.5|417.3|420.1|417.9|420.39|418.19|419.5|417.3|0
1638255950000|2021-11-30 07:05:50|419.9|417.7|419.19|416.99|419.9|417.7|419.19|416.99|0
1638255960000|2021-11-30 07:06:00|419.3|417.1|419.7|417.5|419.7|417.5|419.3|417.1|0
1638255970000|2021-11-30 07:06:10|419.5|417.3|419.7|417.5|419.7|417.5|419.39|417.19|0
1638255980000|2021-11-30 07:06:20|419.5|417.3|419.5|417.3|419.7|417.5|419.5|417.3|0
1638255990000|2021-11-30 07:06:30|419.7|417.5|419.7|417.5|419.7|417.5|419.7|417.5|0
1638256000000|2021-11-30 07:06:40|419.39|417.19|419.9|417.7|419.9|417.7|419.39|417.19|0
1638256010000|2021-11-30 07:06:50|421.69|419.49|422.49|420.29|422.79|420.59|421.69|419.49|0
1638256020000|2021-11-30 07:07:00|423.3|421.1|423.5|421.3|423.59|421.39|423.3|421.1|0
1638256030000|2021-11-30 07:07:10|425.2|423|424.9|422.7|425.2|423|424.8|422.6|0
1638256040000|2021-11-30 07:07:20|425.1|422.9|424.5|422.3|425.1|422.9|424.5|422.3|0
1638256050000|2021-11-30 07:07:30|424.7|422.5|424.5|422.3|424.9|422.7|424.5|422.3|0
1638256060000|2021-11-30 07:07:40|424.39|422.19|425.3|423.1|425.3|423.1|424.1|421.9|0
1638256070000|2021-11-30 07:07:50|424.9|422.7|423.99|421.79|425|422.8|423.99|421.79|0
1638256080000|2021-11-30 07:08:00|423.7|421.5|424.7|422.5|424.7|422.5|423.7|421.5|0
1638256090000|2021-11-30 07:08:10|424.39|422.19|423.9|421.7|424.5|422.3|423.9|421.7|0
1638256100000|2021-11-30 07:08:20|423.99|421.79|424.5|422.3|424.5|422.3|423.9|421.7|0
1638256110000|2021-11-30 07:08:30|424.3|422.1|423.19|420.99|424.3|422.1|423.19|420.99|0
1638256120000|2021-11-30 07:08:40|423.49|421.29|422.79|420.59|423.49|421.29|422.79|420.59|0
1638256130000|2021-11-30 07:08:50|423.09|420.89|422.79|420.59|423.09|420.89|422.79|420.59|0
1638256140000|2021-11-30 07:09:00|423.29|421.09|423.19|420.99|423.49|421.29|423.19|420.99|0
1638256150000|2021-11-30 07:09:10|423.29|421.09|422.89|420.69|423.49|421.29|422.89|420.69|0
1638256160000|2021-11-30 07:09:20|422.79|420.59|423.19|420.99|423.49|421.29|422.79|420.59|0
1638256170000|2021-11-30 07:09:30|422.89|420.69|423.09|420.89|423.09|420.89|422.89|420.69|0
1638256180000|2021-11-30 07:09:40|422.99|420.79|423.09|420.89|423.09|420.89|422.89|420.69|0
1638256190000|2021-11-30 07:09:50|422.89|420.69|423.59|421.39|423.59|421.39|422.89|420.69|0
1638256200000|2021-11-30 07:10:00|423.49|421.29|422.19|419.99|423.49|421.29|422.19|419.99|0
1638256210000|2021-11-30 07:10:10|422.69|420.49|422.49|420.29|422.69|420.49|422.29|420.09|0
1638256220000|2021-11-30 07:10:20|423.29|421.09|423.49|421.29|423.49|421.29|423.29|421.09|0
1638256230000|2021-11-30 07:10:30|423.39|421.19|423.89|421.69|424.09|421.89|423.39|421.19|0
1638256240000|2021-11-30 07:10:40|423.99|421.79|423.99|421.79|423.99|421.79|423.49|421.29|0
1638256250000|2021-11-30 07:10:50|424.09|421.89|424.19|421.99|424.29|422.09|424.09|421.89|0
1638256260000|2021-11-30 07:11:00|424.29|422.09|424.29|422.09|424.29|422.09|424.19|421.99|0
1638256270000|2021-11-30 07:11:10|423.89|421.69|423.29|421.09|423.89|421.69|423.29|421.09|0
1638256280000|2021-11-30 07:11:20|423.19|420.99|422.69|420.49|423.19|420.99|422.69|420.49|0
1638256290000|2021-11-30 07:11:30|422.49|420.29|421.49|419.29|422.49|420.29|421.29|419.09|0
1638256300000|2021-11-30 07:11:40|421.59|419.39|421.29|419.09|421.59|419.39|421.29|419.09|0
1638256310000|2021-11-30 07:11:50|421.09|418.89|421.09|418.89|421.09|418.89|420.99|418.79|0
1638256320000|2021-11-30 07:12:00|420.89|418.69|420.89|418.69|421.09|418.89|420.89|418.69|0
1638256330000|2021-11-30 07:12:10|421.29|419.09|422.49|420.29|422.49|420.29|421.29|419.09|0
1638256340000|2021-11-30 07:12:20|422.29|420.09|421.39|419.19|422.29|420.09|421.39|419.19|0
1638256350000|2021-11-30 07:12:30|421.69|419.49|421.59|419.39|421.79|419.59|421.59|419.39|0
1638256360000|2021-11-30 07:12:40|421.79|419.59|421.38|419.18|421.79|419.59|421.38|419.18|0
1638256370000|2021-11-30 07:12:50|421.49|419.29|421.38|419.18|421.49|419.29|421.38|419.18|0
1638256380000|2021-11-30 07:13:00|421.78|419.58|420.89|418.69|421.78|419.58|420.89|418.69|0
1638256390000|2021-11-30 07:13:10|420.69|418.49|420.49|418.29|420.69|418.49|420.29|418.09|0
1638256400000|2021-11-30 07:13:20|420.69|418.49|420.49|418.29|420.98|418.78|420.49|418.29|0
1638256410000|2021-11-30 07:13:30|419.69|417.49|419.59|417.39|419.89|417.69|419.59|417.39|0
1638256420000|2021-11-30 07:13:40|419.49|417.29|419.59|417.39|419.69|417.49|419.49|417.29|0
1638256430000|2021-11-30 07:13:50|419.69|417.49|419.49|417.29|419.69|417.49|419.39|417.19|0
1638256440000|2021-11-30 07:14:00|419.69|417.49|419.89|417.69|420.29|418.09|419.69|417.49|0
1638256450000|2021-11-30 07:14:10|419.69|417.49|419.29|417.09|419.69|417.49|419.29|417.09|0
1638256460000|2021-11-30 07:14:20|418.29|416.09|418.99|416.79|418.99|416.79|418.29|416.09|0
1638256470000|2021-11-30 07:14:30|419.29|417.09|419.49|417.29|419.49|417.29|419.29|417.09|0
1638256480000|2021-11-30 07:14:40|419.29|417.09|419.58|417.38|419.58|417.38|419.09|416.89|0
1638256490000|2021-11-30 07:14:50|420.09|417.89|420.69|418.49|420.78|418.58|420.09|417.89|0
1638256500000|2021-11-30 07:15:00|421.69|419.49|421.49|419.29|422.09|419.89|421.18|418.98|0
1638256510000|2021-11-30 07:15:10|421.78|419.58|421.78|419.58|421.98|419.78|421.78|419.58|0
1638256520000|2021-11-30 07:15:20|420.09|417.89|420.18|417.98|420.18|417.98|419.69|417.49|0
1638256530000|2021-11-30 07:15:30|420.09|417.89|419.89|417.69|420.09|417.89|419.49|417.29|0
1638256540000|2021-11-30 07:15:40|420.09|417.89|419.89|417.69|420.09|417.89|419.78|417.58|0
1638256550000|2021-11-30 07:15:50|419.69|417.49|420.29|418.09|420.29|418.09|419.69|417.49|0
1638256560000|2021-11-30 07:16:00|419.89|417.69|419.89|417.69|420.29|418.09|419.89|417.69|0
1638256570000|2021-11-30 07:16:10|419.69|417.49|420.69|418.49|420.69|418.49|419.69|417.49|0
1638256580000|2021-11-30 07:16:20|420.29|418.09|420.89|418.69|420.89|418.69|420.29|418.09|0
1638256590000|2021-11-30 07:16:30|421.09|418.89|421.09|418.89|421.29|419.09|421.09|418.89|0
1638256600000|2021-11-30 07:16:40|420.89|418.69|419.98|417.78|420.89|418.69|419.98|417.78|0
1638256610000|2021-11-30 07:16:50|420.49|418.29|420.09|417.89|420.49|418.29|420.09|417.89|0
1638256620000|2021-11-30 07:17:00|419.49|417.29|420.49|418.29|420.49|418.29|419.49|417.29|0
1638256630000|2021-11-30 07:17:10|420.29|418.09|419.69|417.49|420.29|418.09|419.69|417.49|0
1638256640000|2021-11-30 07:17:20|419.89|417.69|420.78|418.58|420.78|418.58|419.89|417.69|0
1638256650000|2021-11-30 07:17:30|420.68|418.48|421.98|419.78|421.98|419.78|420.68|418.48|0
1638256660000|2021-11-30 07:17:40|423.09|420.89|423.49|421.29|423.49|421.29|423.09|420.89|0
1638256670000|2021-11-30 07:17:50|423.09|420.89|424.18|421.98|424.18|421.98|423.09|420.89|0
1638256680000|2021-11-30 07:18:00|424.29|422.09|423.49|421.29|424.29|422.09|423.49|421.29|0
1638256690000|2021-11-30 07:18:10|423.69|421.49|423.49|421.29|423.69|421.49|423.49|421.29|0
1638256700000|2021-11-30 07:18:20|423.29|421.09|423.29|421.09|423.29|421.09|422.68|420.48|0
1638256710000|2021-11-30 07:18:30|422.58|420.38|422.88|420.68|422.89|420.69|422.58|420.38|0
1638256720000|2021-11-30 07:18:40|423.09|420.89|422.78|420.58|423.09|420.89|422.68|420.48|0
1638256730000|2021-11-30 07:18:50|422.28|420.08|421.98|419.78|422.28|420.08|421.88|419.68|0
1638256740000|2021-11-30 07:19:00|421.28|419.08|421.08|418.88|421.48|419.28|421.08|418.88|0
1638256750000|2021-11-30 07:19:10|421.28|419.08|421.28|419.08|421.28|419.08|421.08|418.88|0
1638256760000|2021-11-30 07:19:20|420.88|418.68|420.98|418.78|420.98|418.78|420.88|418.68|0
1638256770000|2021-11-30 07:19:30|421.08|418.88|421.28|419.08|421.28|419.08|420.88|418.68|0
1638256780000|2021-11-30 07:19:40|421.48|419.28|421.48|419.28|421.48|419.28|421.28|419.08|0
1638256790000|2021-11-30 07:19:50|422.08|419.88|423.08|420.88|423.08|420.88|422.08|419.88|0
1638256800000|2021-11-30 07:20:00|422.98|420.78|422.68|420.48|423.28|421.08|422.68|420.48|0
1638256810000|2021-11-30 07:20:10|422.88|420.68|422.08|419.88|422.88|420.68|422.08|419.88|0
1638256820000|2021-11-30 07:20:20|422.48|420.28|422.68|420.48|422.68|420.48|422.48|420.28|0
1638256830000|2021-11-30 07:20:30|423.28|421.08|423.28|421.08|423.28|421.08|423.18|420.98|0
1638256840000|2021-11-30 07:20:40|423.48|421.28|423.68|421.48|423.89|421.69|423.48|421.28|0
1638256850000|2021-11-30 07:20:50|423.78|421.58|423.68|421.48|423.88|421.68|423.68|421.48|0
1638256860000|2021-11-30 07:21:00|423.88|421.68|423.88|421.68|423.88|421.68|423.48|421.28|0
1638256870000|2021-11-30 07:21:10|423.68|421.48|423.68|421.48|424.09|421.89|423.68|421.48|0
1638256880000|2021-11-30 07:21:20|423.48|421.28|423.48|421.28|423.48|421.28|423.28|421.08|0
1638256890000|2021-11-30 07:21:30|423.68|421.48|423.08|420.88|423.68|421.48|423.08|420.88|0
1638256900000|2021-11-30 07:21:40|423.48|421.28|424.49|422.29|424.49|422.29|423.48|421.28|0
1638256910000|2021-11-30 07:21:50|424.89|422.69|425.29|423.09|425.29|423.09|424.89|422.69|0
1638256920000|2021-11-30 07:22:00|425.09|422.89|424.89|422.69|425.38|423.18|424.89|422.69|0
1638256930000|2021-11-30 07:22:10|425.69|423.49|425.49|423.29|425.69|423.49|425.29|423.09|0
1638256940000|2021-11-30 07:22:20|426.29|424.09|426.09|423.89|426.29|424.09|426.09|423.89|0
1638256950000|2021-11-30 07:22:30|426.49|424.29|426.09|423.89|426.49|424.29|426.09|423.89|0
1638256960000|2021-11-30 07:22:40|425.69|423.49|425.49|423.29|425.89|423.69|425.49|423.29|0
1638256970000|2021-11-30 07:22:50|425.29|423.09|425.18|422.98|425.49|423.29|425.09|422.89|0
1638256980000|2021-11-30 07:23:00|425.49|423.29|425.69|423.49|425.69|423.49|425.09|422.89|0
1638256990000|2021-11-30 07:23:10|425.89|423.69|426.09|423.89|426.09|423.89|425.89|423.69|0
1638257000000|2021-11-30 07:23:20|426.29|424.09|426.29|424.09|426.49|424.29|426.29|424.09|0
1638257010000|2021-11-30 07:23:30|426.09|423.89|426.09|423.89|426.09|423.89|425.99|423.79|0
1638257020000|2021-11-30 07:23:40|426.89|424.69|426.49|424.29|426.89|424.69|426.49|424.29|0
1638257030000|2021-11-30 07:23:50|426.09|423.89|425.89|423.69|426.09|423.89|425.69|423.49|0
1638257040000|2021-11-30 07:24:00|425.58|423.38|425.89|423.69|425.89|423.69|425.58|423.38|0
1638257050000|2021-11-30 07:24:10|426.09|423.89|425.89|423.69|426.09|423.89|425.89|423.69|0
1638257060000|2021-11-30 07:24:20|425.49|423.29|424.48|422.28|425.49|423.29|424.48|422.28|0
1638257070000|2021-11-30 07:24:30|424.88|422.68|423.68|421.48|424.88|422.68|423.68|421.48|0
1638257080000|2021-11-30 07:24:40|423.28|421.08|423.48|421.28|423.48|421.28|423.28|421.08|0
1638257090000|2021-11-30 07:24:50|424.08|421.88|424.48|422.28|424.68|422.48|424.08|421.88|0
1638257100000|2021-11-30 07:25:00|424.88|422.68|425.08|422.88|425.08|422.88|424.48|422.28|0
1638257110000|2021-11-30 07:25:10|424.68|422.48|424.88|422.68|424.88|422.68|424.48|422.28|0
1638257120000|2021-11-30 07:25:20|425.08|422.88|425.69|423.49|425.69|423.49|425.08|422.88|0
1638257130000|2021-11-30 07:25:30|425.49|423.29|425.29|423.09|425.69|423.49|425.29|423.09|0
1638257140000|2021-11-30 07:25:40|424.88|422.68|424.48|422.28|424.88|422.68|424.48|422.28|0
1638257150000|2021-11-30 07:25:50|425.08|422.88|424.48|422.28|425.08|422.88|424.48|422.28|0
1638257160000|2021-11-30 07:26:00|424.88|422.68|424.38|422.18|424.88|422.68|424.38|422.18|0
1638257170000|2021-11-30 07:26:10|424.08|421.88|424.08|421.88|424.08|421.88|423.48|421.28|0
1638257180000|2021-11-30 07:26:20|424.28|422.08|422.88|420.68|424.28|422.08|422.88|420.68|0
1638257190000|2021-11-30 07:26:30|422.77|420.57|423.08|420.88|423.08|420.88|422.68|420.48|0
1638257200000|2021-11-30 07:26:40|423.17|420.97|422.68|420.48|423.17|420.97|422.68|420.48|0
1638257210000|2021-11-30 07:26:50|422.48|420.28|422.28|420.08|422.48|420.28|422.28|420.08|0
1638257220000|2021-11-30 07:27:00|421.48|419.28|422.68|420.48|422.68|420.48|421.48|419.28|0
1638257230000|2021-11-30 07:27:10|422.28|420.08|422.68|420.48|422.68|420.48|422.08|419.88|0
1638257240000|2021-11-30 07:27:20|422.48|420.28|422.88|420.68|422.88|420.68|422.48|420.28|0
1638257250000|2021-11-30 07:27:30|422.48|420.28|422.68|420.48|422.68|420.48|422.28|420.08|0
1638257260000|2021-11-30 07:27:40|423.08|420.88|423.17|420.97|423.17|420.97|423.08|420.88|0
1638257270000|2021-11-30 07:27:50|423.08|420.88|423.48|421.28|423.48|421.28|423.08|420.88|0
1638257280000|2021-11-30 07:28:00|423.17|420.97|422.57|420.37|423.17|420.97|422.57|420.37|0
1638257290000|2021-11-30 07:28:10|422.48|420.28|422.48|420.28|422.48|420.28|422.28|420.08|0
1638257300000|2021-11-30 07:28:20|422.68|420.48|421.88|419.68|422.68|420.48|421.68|419.48|0
1638257310000|2021-11-30 07:28:30|421.67|419.47|421.47|419.27|422.08|419.88|421.47|419.27|0
1638257320000|2021-11-30 07:28:40|421.87|419.67|422.57|420.37|422.57|420.37|421.87|419.67|0
1638257330000|2021-11-30 07:28:50|422.97|420.77|421.47|419.27|422.97|420.77|421.47|419.27|0
1638257340000|2021-11-30 07:29:00|421.27|419.07|421.27|419.07|421.47|419.27|421.27|419.07|0
1638257350000|2021-11-30 07:29:10|421.67|419.47|422.47|420.27|422.47|420.27|421.67|419.47|0
1638257360000|2021-11-30 07:29:20|422.88|420.68|423.08|420.88|423.08|420.88|422.68|420.48|0
1638257370000|2021-11-30 07:29:30|422.68|420.48|421.87|419.67|422.68|420.48|421.47|419.27|0
1638257380000|2021-11-30 07:29:40|421.47|419.27|421.67|419.47|421.67|419.47|421.27|419.07|0
1638257390000|2021-11-30 07:29:50|421.37|419.17|421.07|418.87|421.37|419.17|421.07|418.87|0
1638257400000|2021-11-30 07:30:00|421.27|419.07|420.27|418.07|421.27|419.07|420.27|418.07|0
1638257410000|2021-11-30 07:30:10|420.87|418.67|421.47|419.27|421.47|419.27|420.47|418.27|0
1638257420000|2021-11-30 07:30:20|421.27|419.07|421.67|419.47|421.67|419.47|421.27|419.07|0
1638257430000|2021-11-30 07:30:30|421.07|418.87|421.07|418.87|421.47|419.27|421.07|418.87|0
1638257440000|2021-11-30 07:30:40|420.87|418.67|420.87|418.67|420.87|418.67|420.77|418.57|0
1638257450000|2021-11-30 07:30:50|420.47|418.27|420.47|418.27|420.47|418.27|420.47|418.27|0
1638257460000|2021-11-30 07:31:00|420.27|418.07|419.67|417.47|420.27|418.07|419.67|417.47|0
1638257470000|2021-11-30 07:31:10|419.47|417.27|420.67|418.47|420.67|418.47|419.47|417.27|0
1638257480000|2021-11-30 07:31:20|420.47|418.27|420.67|418.47|420.67|418.47|420.47|418.27|0
1638257490000|2021-11-30 07:31:30|420.87|418.67|421.07|418.87|421.07|418.87|420.77|418.57|0
1638257500000|2021-11-30 07:31:40|421.27|419.07|421.57|419.37|421.67|419.47|421.27|419.07|0
1638257510000|2021-11-30 07:31:50|421.67|419.47|422.07|419.87|422.07|419.87|421.67|419.47|0
1638257520000|2021-11-30 07:32:00|421.27|419.07|421.67|419.47|421.67|419.47|421.27|419.07|0
1638257530000|2021-11-30 07:32:10|421.07|418.87|420.47|418.27|421.07|418.87|420.47|418.27|0
1638257540000|2021-11-30 07:32:20|420.27|418.07|420.47|418.27|420.47|418.27|420.27|418.07|0
1638257550000|2021-11-30 07:32:30|420.67|418.47|420.07|417.87|420.67|418.47|419.87|417.67|0
1638257560000|2021-11-30 07:32:40|419.87|417.67|419.47|417.27|420.07|417.87|419.47|417.27|0
1638257570000|2021-11-30 07:32:50|419.37|417.17|419.57|417.37|419.57|417.37|419.37|417.17|0
1638257580000|2021-11-30 07:33:00|419.07|416.87|419.27|417.07|419.47|417.27|419.07|416.87|0
1638257590000|2021-11-30 07:33:10|419.87|417.67|419.67|417.47|419.87|417.67|419.67|417.47|0
1638257600000|2021-11-30 07:33:20|419.87|417.67|419.47|417.27|419.87|417.67|419.37|417.17|0
1638257610000|2021-11-30 07:33:30|419.27|417.07|418.67|416.47|419.27|417.07|418.47|416.27|0
1638257620000|2021-11-30 07:33:40|418.47|416.27|418.27|416.07|418.47|416.27|418.27|416.07|0
1638257630000|2021-11-30 07:33:50|418.37|416.17|417.77|415.57|418.37|416.17|417.77|415.57|0
1638257640000|2021-11-30 07:34:00|418.07|415.87|417.87|415.67|418.67|416.47|417.87|415.67|0
1638257650000|2021-11-30 07:34:10|417.68|415.48|417.28|415.08|417.68|415.48|417.28|415.08|0
1638257660000|2021-11-30 07:34:20|417.68|415.48|417.08|414.88|417.68|415.48|417.08|414.88|0
1638257670000|2021-11-30 07:34:30|417.28|415.08|417.48|415.28|417.48|415.28|417.28|415.08|0
1638257680000|2021-11-30 07:34:40|417.87|415.67|417.28|415.08|418.07|415.87|417.28|415.08|0
1638257690000|2021-11-30 07:34:50|417.08|414.88|416.28|414.08|417.08|414.88|416.28|414.08|0
1638257700000|2021-11-30 07:35:00|416.48|414.28|416.68|414.48|416.68|414.48|416.48|414.28|0
1638257710000|2021-11-30 07:35:10|416.28|414.08|412.27|410.07|416.68|414.48|412.17|409.97|0
1638257720000|2021-11-30 07:35:20|412.47|410.27|415.2|413|415.2|413|412.47|410.27|0
1638257730000|2021-11-30 07:35:30|415.29|413.09|417.76|415.56|417.76|415.56|415.29|413.09|0
1638257740000|2021-11-30 07:35:40|417.56|415.36|417.16|414.96|417.56|415.36|417.16|414.96|0
1638257750000|2021-11-30 07:35:50|417.36|415.16|417.75|415.55|417.75|415.55|417.36|415.16|0
1638257760000|2021-11-30 07:36:00|417.56|415.36|417.45|415.25|417.95|415.75|417.45|415.25|0
1638257770000|2021-11-30 07:36:10|420.52|418.32|420.33|418.13|420.72|418.52|420.33|418.13|0
1638257780000|2021-11-30 07:36:20|420.52|418.32|420.72|418.52|420.72|418.52|420.33|418.13|0
1638257790000|2021-11-30 07:36:30|420.52|418.32|420.92|418.72|420.92|418.72|420.52|418.32|0
1638257800000|2021-11-30 07:36:40|421.02|418.82|420.92|418.72|421.12|418.92|420.92|418.72|0
1638257810000|2021-11-30 07:36:50|420.72|418.52|420.33|418.13|420.72|418.52|420.13|417.93|0
1638257820000|2021-11-30 07:37:00|419.83|417.63|420.13|417.93|420.52|418.32|419.83|417.63|0
1638257830000|2021-11-30 07:37:10|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1638257840000|2021-11-30 07:37:20|420.82|418.62|420.92|418.72|421.12|418.92|420.82|418.62|0
1638257850000|2021-11-30 07:37:30|420.72|418.52|421.12|418.92|421.12|418.92|420.72|418.52|0
1638257860000|2021-11-30 07:37:40|420.92|418.72|420.13|417.93|420.92|418.72|420.13|417.93|0
1638257870000|2021-11-30 07:37:50|420.32|418.12|420.13|417.93|420.32|418.12|420.13|417.93|0
1638257880000|2021-11-30 07:38:00|419.73|417.53|419.33|417.13|419.73|417.53|419.33|417.13|0
1638257890000|2021-11-30 07:38:10|419.73|417.53|419.53|417.33|419.73|417.53|419.53|417.33|0
1638257900000|2021-11-30 07:38:20|419.73|417.53|420.72|418.52|420.72|418.52|419.73|417.53|0
1638257910000|2021-11-30 07:38:30|420.32|418.12|420.72|418.52|420.72|418.52|420.32|418.12|0
1638257920000|2021-11-30 07:38:40|420.82|418.62|420.82|418.62|421.12|418.92|420.72|418.52|0
1638257930000|2021-11-30 07:38:50|420.72|418.52|420.92|418.72|420.92|418.72|420.72|418.52|0
1638257940000|2021-11-30 07:39:00|421.12|418.92|421.12|418.92|421.12|418.92|421.12|418.92|0
1638257950000|2021-11-30 07:39:10|421.01|418.81|421.32|419.12|421.32|419.12|421.01|418.81|0
1638257960000|2021-11-30 07:39:20|421.12|418.92|419.38|417.18|421.21|419.01|419.38|417.18|0
1638257970000|2021-11-30 07:39:30|419.48|417.28|420.18|417.98|420.18|417.98|419.38|417.18|0
1638257980000|2021-11-30 07:39:40|420.08|417.88|419.98|417.78|420.18|417.98|419.98|417.78|0
1638257990000|2021-11-30 07:39:50|420.08|417.88|420.38|418.18|420.38|418.18|420.08|417.88|0
1638258000000|2021-11-30 07:40:00|420.18|417.98|420.38|418.18|420.38|418.18|420.18|417.98|0
1638258010000|2021-11-30 07:40:10|420.18|417.98|420.28|418.08|420.28|418.08|420.18|417.98|0
1638258020000|2021-11-30 07:40:20|420.38|418.18|420.38|418.18|420.58|418.38|420.38|418.18|0
1638258030000|2021-11-30 07:40:30|420.48|418.28|420.48|418.28|420.58|418.38|420.48|418.28|0
1638258040000|2021-11-30 07:40:40|420.58|418.38|420.58|418.38|420.58|418.38|420.38|418.18|0
1638258050000|2021-11-30 07:40:50|421.07|418.87|420.24|418.04|421.07|418.87|420.04|417.84|0
1638258060000|2021-11-30 07:41:00|420.04|417.84|420.22|418.02|420.22|418.02|419.84|417.64|0
1638258070000|2021-11-30 07:41:10|420.02|417.82|420.22|418.02|420.22|418.02|420.02|417.82|0
1638258080000|2021-11-30 07:41:20|420.02|417.82|420.02|417.82|420.02|417.82|420.02|417.82|0
1638258090000|2021-11-30 07:41:30|419.62|417.42|419.42|417.22|419.62|417.42|419.22|417.02|0
1638258100000|2021-11-30 07:41:40|419.22|417.02|419.22|417.02|419.22|417.02|419.12|416.92|0
1638258110000|2021-11-30 07:41:50|418.42|416.22|418.02|415.82|418.42|416.22|418.02|415.82|0
1638258120000|2021-11-30 07:42:00|417.62|415.42|418.22|416.02|418.82|416.62|417.62|415.42|0
1638258130000|2021-11-30 07:42:10|417.62|415.42|417.82|415.62|417.82|415.62|417.62|415.42|0
1638258140000|2021-11-30 07:42:20|417.62|415.42|418.02|415.82|418.02|415.82|417.62|415.42|0
1638258150000|2021-11-30 07:42:30|418.22|416.02|417.82|415.62|418.22|416.02|417.82|415.62|0
1638258160000|2021-11-30 07:42:40|417.72|415.52|418.42|416.22|418.42|416.22|417.72|415.52|0
1638258170000|2021-11-30 07:42:50|418.22|416.02|418.72|416.52|418.72|416.52|418.22|416.02|0
1638258180000|2021-11-30 07:43:00|418.82|416.62|418.42|416.22|418.82|416.62|418.42|416.22|0
1638258190000|2021-11-30 07:43:10|418.02|415.82|418.12|415.92|418.22|416.02|418.02|415.82|0
1638258200000|2021-11-30 07:43:20|418.22|416.02|418.82|416.62|418.82|416.62|418.22|416.02|0
1638258210000|2021-11-30 07:43:30|419.02|416.82|419.02|416.82|419.02|416.82|418.42|416.22|0
1638258220000|2021-11-30 07:43:40|418.62|416.42|418.62|416.42|418.82|416.62|418.62|416.42|0
1638258230000|2021-11-30 07:43:50|418.42|416.22|418.42|416.22|418.62|416.42|418.42|416.22|0
1638258240000|2021-11-30 07:44:00|418.52|416.32|418.42|416.22|418.52|416.32|418.22|416.02|0
1638258250000|2021-11-30 07:44:10|418.22|416.02|417.82|415.62|418.22|416.02|417.82|415.62|0
1638258260000|2021-11-30 07:44:20|417.42|415.22|417.62|415.42|417.62|415.42|417.42|415.22|0
1638258270000|2021-11-30 07:44:30|417.42|415.22|417.42|415.22|417.62|415.42|417.42|415.22|0
1638258280000|2021-11-30 07:44:40|417.02|414.82|416.23|414.03|417.02|414.82|416.23|414.03|0
1638258290000|2021-11-30 07:44:50|416.03|413.83|415.23|413.03|416.03|413.83|415.23|413.03|0
1638258300000|2021-11-30 07:45:00|415.63|413.43|416.03|413.83|416.03|413.83|415.63|413.43|0
1638258310000|2021-11-30 07:45:10|416.43|414.23|416.83|414.63|416.92|414.72|416.43|414.23|0
1638258320000|2021-11-30 07:45:20|416.03|413.83|416.43|414.23|416.43|414.23|416.03|413.83|0
1638258330000|2021-11-30 07:45:30|416.23|414.03|416.03|413.83|416.43|414.23|416.03|413.83|0
1638258340000|2021-11-30 07:45:40|416.52|414.32|417.42|415.22|417.42|415.22|416.52|414.32|0
1638258350000|2021-11-30 07:45:50|417.52|415.32|417.62|415.42|417.62|415.42|417.42|415.22|0
1638258360000|2021-11-30 07:46:00|418.02|415.82|417.22|415.02|418.22|416.02|417.02|414.82|0
1638258370000|2021-11-30 07:46:10|417.02|414.82|417.02|414.82|417.82|415.62|417.02|414.82|0
1638258380000|2021-11-30 07:46:20|416.92|414.72|417.42|415.22|417.42|415.22|416.82|414.62|0
1638258390000|2021-11-30 07:46:30|417.32|415.12|416.62|414.42|417.32|415.12|416.62|414.42|0
1638258400000|2021-11-30 07:46:40|416.82|414.62|417.02|414.82|417.02|414.82|416.62|414.42|0
1638258410000|2021-11-30 07:46:50|416.82|414.62|416.82|414.62|417.42|415.22|416.82|414.62|0
1638258420000|2021-11-30 07:47:00|417.02|414.82|417.22|415.02|417.22|415.02|416.82|414.62|0
1638258430000|2021-11-30 07:47:10|417.02|414.82|416.62|414.42|417.22|415.02|416.62|414.42|0
1638258440000|2021-11-30 07:47:20|417.02|414.82|417.42|415.22|417.42|415.22|416.82|414.62|0
1638258450000|2021-11-30 07:47:30|416.82|414.62|416.92|414.72|417.02|414.82|416.82|414.62|0
1638258460000|2021-11-30 07:47:40|417.22|415.02|417.02|414.82|417.22|415.02|416.72|414.52|0
1638258470000|2021-11-30 07:47:50|417.12|414.92|416.72|414.52|417.12|414.92|416.62|414.42|0
1638258480000|2021-11-30 07:48:00|416.82|414.62|417.71|415.51|417.71|415.51|416.82|414.62|0
1638258490000|2021-11-30 07:48:10|418.22|416.02|418.22|416.02|418.22|416.02|418.22|416.02|0
1638258500000|2021-11-30 07:48:20|417.82|415.62|418.02|415.82|418.02|415.82|417.62|415.42|0
1638258510000|2021-11-30 07:48:30|417.82|415.62|417.82|415.62|418.02|415.82|417.82|415.62|0
1638258520000|2021-11-30 07:48:40|417.71|415.51|417.71|415.51|417.71|415.51|417.71|415.51|0
1638258530000|2021-11-30 07:48:50|417.62|415.42|417.42|415.22|417.62|415.42|417.02|414.82|0
1638258540000|2021-11-30 07:49:00|417.82|415.62|418.51|416.31|418.61|416.41|417.82|415.62|0
1638258550000|2021-11-30 07:49:10|418.61|416.41|418.81|416.61|418.81|416.61|418.61|416.41|0
1638258560000|2021-11-30 07:49:20|418.61|416.41|417.82|415.62|418.81|416.61|417.82|415.62|0
1638258570000|2021-11-30 07:49:30|418.02|415.82|418.11|415.91|418.22|416.02|418.02|415.82|0
1638258580000|2021-11-30 07:49:40|417.82|415.62|418.11|415.91|418.22|416.02|417.82|415.62|0
1638258590000|2021-11-30 07:49:50|417.82|415.62|417.31|415.11|417.82|415.62|417.31|415.11|0
1638258600000|2021-11-30 07:50:00|417.71|415.51|418.02|415.82|418.02|415.82|417.42|415.22|0
1638258610000|2021-11-30 07:50:10|417.91|415.71|417.42|415.22|417.91|415.71|417.42|415.22|0
1638258620000|2021-11-30 07:50:20|417.62|415.42|418.02|415.82|418.02|415.82|417.62|415.42|0
1638258630000|2021-11-30 07:50:30|417.71|415.51|417.82|415.62|418.21|416.01|417.71|415.51|0
1638258640000|2021-11-30 07:50:40|418.01|415.81|417.82|415.62|418.01|415.81|417.62|415.42|0
1638258650000|2021-11-30 07:50:50|418.21|416.01|418.31|416.11|418.41|416.21|418.21|416.01|0
1638258660000|2021-11-30 07:51:00|418.41|416.21|418.41|416.21|418.41|416.21|418.21|416.01|0
1638258670000|2021-11-30 07:51:10|418.21|416.01|418.01|415.81|418.21|416.01|418.01|415.81|0
1638258680000|2021-11-30 07:51:20|418.61|416.41|418.71|416.51|418.71|416.51|418.61|416.41|0
1638258690000|2021-11-30 07:51:30|418.81|416.61|418.81|416.61|418.91|416.71|418.81|416.61|0
1638258700000|2021-11-30 07:51:40|419.01|416.81|419.11|416.91|419.31|417.11|419.01|416.81|0
1638258710000|2021-11-30 07:51:50|418.61|416.41|418.91|416.71|419.01|416.81|418.61|416.41|0
1638258720000|2021-11-30 07:52:00|419.21|417.01|419.01|416.81|419.31|417.11|419.01|416.81|0
1638258730000|2021-11-30 07:52:10|419.21|417.01|419.21|417.01|419.41|417.21|419.21|417.01|0
1638258740000|2021-11-30 07:52:20|419.41|417.21|419.21|417.01|419.41|417.21|419.21|417.01|0
1638258750000|2021-11-30 07:52:30|419.01|416.81|419.01|416.81|419.11|416.91|419.01|416.81|0
1638258760000|2021-11-30 07:52:40|419.21|417.01|419.41|417.21|419.41|417.21|419.01|416.81|0
1638258770000|2021-11-30 07:52:50|419.21|417.01|419.41|417.21|419.41|417.21|419.21|417.01|0
1638258780000|2021-11-30 07:53:00|419.21|417.01|419.21|417.01|419.41|417.21|419.21|417.01|0
1638258790000|2021-11-30 07:53:10|419.3|417.1|419.3|417.1|419.3|417.1|419.3|417.1|0
1638258800000|2021-11-30 07:53:20|419.21|417.01|419.21|417.01|419.3|417.1|419.21|417.01|0
1638258810000|2021-11-30 07:53:30|419.61|417.41|419.21|417.01|419.61|417.41|419.21|417.01|0
1638258820000|2021-11-30 07:53:40|419.41|417.21|419.61|417.41|419.61|417.41|419.41|417.21|0
1638258840000|2021-11-30 07:54:00|419.21|417.01|419.61|417.41|419.61|417.41|419.21|417.01|0
1638258850000|2021-11-30 07:54:10|419.41|417.21|419.61|417.41|419.61|417.41|419.41|417.21|0
1638258860000|2021-11-30 07:54:20|419.81|417.61|419.81|417.61|419.81|417.61|419.81|417.61|0
1638258870000|2021-11-30 07:54:30|419.61|417.41|419.5|417.3|419.61|417.41|419.5|417.3|0
1638258880000|2021-11-30 07:54:40|419.61|417.41|419.7|417.5|419.7|417.5|419.61|417.41|0
1638258890000|2021-11-30 07:54:50|419.81|417.61|419.61|417.41|419.81|417.61|419.5|417.3|0
1638258900000|2021-11-30 07:55:00|419.7|417.5|419.81|417.61|419.81|417.61|419.7|417.5|0
1638258910000|2021-11-30 07:55:10|419.61|417.41|419.61|417.41|419.61|417.41|419.61|417.41|0
1638258920000|2021-11-30 07:55:20|420|417.8|420|417.8|420|417.8|420|417.8|0
1638258930000|2021-11-30 07:55:30|420.4|418.2|420.4|418.2|420.4|418.2|420.2|418|0
1638258950000|2021-11-30 07:55:50|420.6|418.4|420.6|418.4|420.8|418.6|420.6|418.4|0
1638258960000|2021-11-30 07:56:00|420.8|418.6|420.8|418.6|420.8|418.6|420.8|418.6|0
1638258970000|2021-11-30 07:56:10|421|418.8|421|418.8|421|418.8|421|418.8|0
1638258980000|2021-11-30 07:56:20|421.2|419|421.2|419|421.2|419|421.2|419|0
1638258990000|2021-11-30 07:56:30|420.6|418.4|420.8|418.6|420.8|418.6|420.6|418.4|0
1638259000000|2021-11-30 07:56:40|420.6|418.4|420.6|418.4|420.6|418.4|420.6|418.4|0
1638259010000|2021-11-30 07:56:50|420.7|418.5|420.6|418.4|420.7|418.5|420.6|418.4|0
1638259020000|2021-11-30 07:57:00|420.5|418.3|420.1|417.9|420.5|418.3|420.1|417.9|0
1638259030000|2021-11-30 07:57:10|420|417.8|419.8|417.6|420|417.8|419.8|417.6|0
1638259040000|2021-11-30 07:57:20|419.6|417.4|419.4|417.2|419.6|417.4|419.4|417.2|0
1638259050000|2021-11-30 07:57:30|419.2|417|419.8|417.6|419.8|417.6|419.2|417|0
1638259060000|2021-11-30 07:57:40|419.7|417.5|419.8|417.6|419.8|417.6|419.6|417.4|0
1638259070000|2021-11-30 07:57:50|419.7|417.5|419.6|417.4|419.7|417.5|419.5|417.3|0
1638259080000|2021-11-30 07:58:00|419.7|417.5|419.9|417.7|419.9|417.7|419.7|417.5|0
1638259090000|2021-11-30 07:58:10|420|417.8|420.1|417.9|420.2|418|420|417.8|0
1638259100000|2021-11-30 07:58:20|420.2|418|419.9|417.7|420.2|418|419.9|417.7|0
1638259110000|2021-11-30 07:58:30|419.8|417.6|419.4|417.2|419.8|417.6|419.4|417.2|0
1638259120000|2021-11-30 07:58:40|419.3|417.1|419.4|417.2|419.6|417.4|419.3|417.1|0
1638259130000|2021-11-30 07:58:50|419.8|417.6|419.8|417.6|419.8|417.6|419.8|417.6|0
1638259140000|2021-11-30 07:59:00|420|417.8|419.7|417.5|420|417.8|419.6|417.4|0
1638259150000|2021-11-30 07:59:10|420|417.8|419.9|417.7|420|417.8|419.9|417.7|0
1638259160000|2021-11-30 07:59:20|420|417.8|420.2|418|420.2|418|420|417.8|0
1638259170000|2021-11-30 07:59:30|420.3|418.1|420.4|418.2|420.4|418.2|420.3|418.1|0
1638259180000|2021-11-30 07:59:40|420.6|418.4|420.5|418.3|420.6|418.4|420.5|418.3|0
1638259190000|2021-11-30 07:59:50|420.6|418.4|420.6|418.4|420.6|418.4|420.6|418.4|0
1638259200000|2021-11-30 08:00:00|420.8|418.6|419.3|417.1|420.8|418.6|419.3|417.1|0
1638259210000|2021-11-30 08:00:10|419.4|417.2|418.6|416.4|419.4|417.2|418.6|416.4|0
1638259220000|2021-11-30 08:00:20|418.8|416.6|420.2|418|420.2|418|418.8|416.6|0
1638259230000|2021-11-30 08:00:30|419.6|417.4|419.4|417.2|419.6|417.4|418.6|416.4|0
1638259240000|2021-11-30 08:00:40|419.5|417.3|419.6|417.4|419.6|417.4|419.2|417|0
1638259250000|2021-11-30 08:00:50|419.3|417.1|419.5|417.3|419.5|417.3|419.1|416.9|0
1638259260000|2021-11-30 08:01:00|419.9|417.7|419.9|417.7|419.9|417.7|419.8|417.6|0
1638259270000|2021-11-30 08:01:10|420|417.8|419.6|417.4|420|417.8|418.8|416.6|0
1638259280000|2021-11-30 08:01:20|419.7|417.5|418.4|416.2|419.7|417.5|418.4|416.2|0
1638259290000|2021-11-30 08:01:30|418.2|416|418.2|416|418.2|416|418.2|416|0
1638259300000|2021-11-30 08:01:40|417.7|415.5|417.81|415.61|418.2|416|417.7|415.5|0
1638259310000|2021-11-30 08:01:50|418.2|416|418.8|416.6|418.8|416.6|418.2|416|0
1638259320000|2021-11-30 08:02:00|419.3|417.1|419.1|416.9|419.4|417.2|419.1|416.9|0
1638259330000|2021-11-30 08:02:10|419.4|417.2|418.4|416.2|419.4|417.2|418.4|416.2|0
1638259340000|2021-11-30 08:02:20|418.8|416.6|419.8|417.6|419.8|417.6|418.8|416.6|0
1638259350000|2021-11-30 08:02:30|419.6|417.4|418.8|416.6|419.6|417.4|418.8|416.6|0
1638259360000|2021-11-30 08:02:40|418.9|416.7|419.3|417.1|419.3|417.1|418.9|416.7|0
1638259370000|2021-11-30 08:02:50|419.2|417|418.8|416.6|419.2|417|418.8|416.6|0
1638259380000|2021-11-30 08:03:00|418.6|416.4|419|416.8|419|416.8|418.4|416.2|0
1638259390000|2021-11-30 08:03:10|418.6|416.4|418.1|415.9|418.6|416.4|418.1|415.9|0
1638259400000|2021-11-30 08:03:20|417.5|415.3|417.7|415.5|417.7|415.5|417.21|415.01|0
1638259410000|2021-11-30 08:03:30|417.8|415.6|417.41|415.21|418.1|415.9|417.41|415.21|0
1638259420000|2021-11-30 08:03:40|417.7|415.5|417.3|415.1|417.7|415.5|417.21|415.01|0
1638259430000|2021-11-30 08:03:50|417.9|415.7|418.2|416|418.2|416|417.8|415.6|0
1638259440000|2021-11-30 08:04:00|418.7|416.5|419.2|417|419.4|417.2|418.7|416.5|0
1638259450000|2021-11-30 08:04:10|419.4|417.2|419.8|417.6|419.8|417.6|419.4|417.2|0
1638259460000|2021-11-30 08:04:20|419.4|417.2|419.8|417.6|419.8|417.6|419.4|417.2|0
1638259470000|2021-11-30 08:04:30|420|417.8|420.4|418.2|420.4|418.2|420|417.8|0
1638259480000|2021-11-30 08:04:40|420.29|418.09|420.4|418.2|420.4|418.2|420.29|418.09|0
1638259490000|2021-11-30 08:04:50|420.29|418.09|420.6|418.4|420.6|418.4|420.29|418.09|0
1638259500000|2021-11-30 08:05:00|420|418.2|419.29|417.49|420|418.2|419|417.2|0
1638259510000|2021-11-30 08:05:10|419.8|418|419.8|418|420|418.2|419.8|418|0
1638259520000|2021-11-30 08:05:20|419.4|417.6|419.8|418|419.8|418|419.4|417.6|0
1638259530000|2021-11-30 08:05:30|420.2|418.4|420.2|418.4|420.39|418.59|420.2|418.4|0
1638259540000|2021-11-30 08:05:40|420|418.2|419.8|418|420.19|418.39|419.8|418|0
1638259550000|2021-11-30 08:05:50|419.49|417.69|419.8|418|419.8|418|419.49|417.69|0
1638259560000|2021-11-30 08:06:00|420.19|418.39|420.29|418.49|420.29|418.49|420.19|418.39|0
1638259570000|2021-11-30 08:06:10|420.39|418.59|419.29|417.49|420.39|418.59|419.29|417.49|0
1638259580000|2021-11-30 08:06:20|419.4|417.6|420.19|418.39|420.19|418.39|419.4|417.6|0
1638259590000|2021-11-30 08:06:30|419.99|418.19|419.99|418.19|419.99|418.19|419.99|418.19|0
1638259600000|2021-11-30 08:06:40|420.29|418.49|420.39|418.59|420.39|418.59|420.09|418.29|0
1638259610000|2021-11-30 08:06:50|420.19|418.39|420.19|418.39|420.19|418.39|419.99|418.19|0
1638259620000|2021-11-30 08:07:00|419.59|417.79|420.39|418.59|420.39|418.59|419.59|417.79|0
1638259630000|2021-11-30 08:07:10|419.99|418.19|420.19|418.39|420.29|418.49|419.99|418.19|0
1638259640000|2021-11-30 08:07:20|419.79|417.99|419.79|417.99|419.79|417.99|419.2|417.4|0
1638259650000|2021-11-30 08:07:30|419.39|417.59|419|417.2|419.39|417.59|418.69|416.89|0
1638259660000|2021-11-30 08:07:40|418.8|417|417.6|415.8|418.8|417|417.6|415.8|0
1638259670000|2021-11-30 08:07:50|417.9|416.1|418.2|416.4|418.2|416.4|417.9|416.1|0
1638259680000|2021-11-30 08:08:00|418.29|416.49|418.6|416.8|418.8|417|418.29|416.49|0
1638259690000|2021-11-30 08:08:10|418.5|416.7|418.3|416.5|418.5|416.7|418|416.2|0
1638259700000|2021-11-30 08:08:20|418.1|416.3|419|417.2|419|417.2|418.1|416.3|0
1638259710000|2021-11-30 08:08:30|418.9|417.1|418.9|417.1|419.1|417.3|418.9|417.1|0
1638259720000|2021-11-30 08:08:40|418.8|417|418.8|417|418.9|417.1|418.8|417|0
1638259730000|2021-11-30 08:08:50|417.8|416|418.5|416.7|418.5|416.7|417.8|416|0
1638259740000|2021-11-30 08:09:00|418.1|416.3|418.3|416.5|418.3|416.5|418.1|416.3|0
1638259750000|2021-11-30 08:09:10|418.2|416.4|418.2|416.4|418.5|416.7|418.2|416.4|0
1638259760000|2021-11-30 08:09:20|418.1|416.3|419.1|417.3|419.1|417.3|418.1|416.3|0
1638259770000|2021-11-30 08:09:30|419.2|417.4|418.9|417.1|419.2|417.4|418.7|416.9|0
1638259780000|2021-11-30 08:09:40|418.7|416.9|418.4|416.6|418.7|416.9|418.4|416.6|0
1638259790000|2021-11-30 08:09:50|418.7|416.9|419.3|417.5|419.3|417.5|418.5|416.7|0
1638259800000|2021-11-30 08:10:00|419.2|417.4|419.1|417.3|419.2|417.4|418.7|416.9|0
1638259810000|2021-11-30 08:10:10|419.3|417.5|419.2|417.4|419.3|417.5|419.2|417.4|0
1638259820000|2021-11-30 08:10:20|418.7|416.9|419.3|417.5|419.5|417.7|418.7|416.9|0
1638259830000|2021-11-30 08:10:30|419.5|417.7|418.8|417|419.5|417.7|418.8|417|0
1638259840000|2021-11-30 08:10:40|418.1|416.3|417.9|416.1|418.1|416.3|417.9|416.1|0
1638259850000|2021-11-30 08:10:50|418.1|416.3|417.6|415.8|418.1|416.3|417.5|415.7|0
1638259860000|2021-11-30 08:11:00|417.3|415.5|416.91|415.11|417.3|415.5|416.91|415.11|0
1638259870000|2021-11-30 08:11:10|416.6|414.8|416.42|414.62|416.6|414.8|415.61|413.81|0
1638259880000|2021-11-30 08:11:20|416.22|414.42|416.42|414.62|416.42|414.62|416.02|414.22|0
1638259890000|2021-11-30 08:11:30|416.62|414.82|417.91|416.11|417.91|416.11|416.62|414.82|0
1638259900000|2021-11-30 08:11:40|417.61|415.81|416.91|415.11|417.61|415.81|416.91|415.11|0
1638259910000|2021-11-30 08:11:50|417.61|415.81|417.61|415.81|418.01|416.21|417.61|415.81|0
1638259920000|2021-11-30 08:12:00|417.02|415.22|417.61|415.81|417.61|415.81|417.02|415.22|0
1638259930000|2021-11-30 08:12:10|418.01|416.21|418.81|417.01|418.81|417.01|418.01|416.21|0
1638259940000|2021-11-30 08:12:20|418.71|416.91|418.41|416.61|418.71|416.91|418.41|416.61|0
1638259950000|2021-11-30 08:12:30|418.51|416.71|419.81|418.01|419.81|418.01|418.51|416.71|0
1638259960000|2021-11-30 08:12:40|420.01|418.21|420.01|418.21|420.01|418.21|420.01|418.21|0
1638259970000|2021-11-30 08:12:50|420.1|418.3|420.4|418.6|420.4|418.6|420.1|418.3|0
1638259980000|2021-11-30 08:13:00|420.6|418.8|419.3|417.5|420.6|418.8|419.3|417.5|0
1638259990000|2021-11-30 08:13:10|419.61|417.81|420.4|418.6|420.4|418.6|419.61|417.81|0
1638260000000|2021-11-30 08:13:20|420.1|418.3|419.9|418.1|420.1|418.3|419.9|418.1|0
1638260010000|2021-11-30 08:13:30|420|418.2|419.1|417.3|420|418.2|419.1|417.3|0
1638260020000|2021-11-30 08:13:40|419.01|417.21|418.81|417.01|419.01|417.21|418.7|416.9|0
1638260030000|2021-11-30 08:13:50|418.61|416.81|417.81|416.01|418.61|416.81|417.81|416.01|0
1638260040000|2021-11-30 08:14:00|418.01|416.21|417.31|415.51|418.01|416.21|417.31|415.51|0
1638260050000|2021-11-30 08:14:10|417.21|415.41|417.31|415.51|417.31|415.51|417.02|415.22|0
1638260060000|2021-11-30 08:14:20|417.21|415.41|416.62|414.82|417.21|415.41|416.62|414.82|0
1638260070000|2021-11-30 08:14:30|416.42|414.62|416.22|414.42|416.42|414.62|416.22|414.42|0
1638260080000|2021-11-30 08:14:40|416.62|414.82|415.82|414.02|416.62|414.82|415.82|414.02|0
1638260090000|2021-11-30 08:14:50|416.62|414.82|417.01|415.21|417.01|415.21|416.62|414.82|0
1638260100000|2021-11-30 08:15:00|417.21|415.41|416.02|414.22|417.21|415.41|416.02|414.22|0
1638260110000|2021-11-30 08:15:10|415.92|414.12|415.62|413.82|415.92|414.12|415.62|413.82|0
1638260120000|2021-11-30 08:15:20|415.42|413.62|415.42|413.62|415.42|413.62|415.22|413.42|0
1638260130000|2021-11-30 08:15:30|415.62|413.82|416.42|414.62|416.42|414.62|415.62|413.82|0
1638260140000|2021-11-30 08:15:40|416.22|414.42|415.22|413.42|416.22|414.42|415.22|413.42|0
1638260150000|2021-11-30 08:15:50|415.42|413.62|415.03|413.23|415.42|413.62|415.03|413.23|0
1638260160000|2021-11-30 08:16:00|415.22|413.42|415.42|413.62|415.42|413.62|415.03|413.23|0
1638260170000|2021-11-30 08:16:10|415.82|414.02|415.22|413.42|416.02|414.22|415.22|413.42|0
1638260180000|2021-11-30 08:16:20|415.62|413.82|417.01|415.21|417.01|415.21|415.62|413.82|0
1638260190000|2021-11-30 08:16:30|417.21|415.41|418.01|416.21|418.3|416.5|417.21|415.41|0
1638260200000|2021-11-30 08:16:40|417.9|416.1|418.41|416.61|418.41|416.61|417.9|416.1|0
1638260210000|2021-11-30 08:16:50|418.61|416.81|418.41|416.61|418.61|416.81|418.41|416.61|0
1638260220000|2021-11-30 08:17:00|418.21|416.41|417.71|415.91|418.21|416.41|417.71|415.91|0
1638260230000|2021-11-30 08:17:10|417.41|415.61|416.13|414.33|417.41|415.61|416.13|414.33|0
1638260240000|2021-11-30 08:17:20|415.53|413.73|417.07|415.27|417.07|415.27|415.53|413.73|0
1638260250000|2021-11-30 08:17:30|417.27|415.47|417.27|415.47|417.47|415.67|417.27|415.47|0
1638260260000|2021-11-30 08:17:40|416.87|415.07|416.87|415.07|416.87|415.07|416.87|415.07|0
1638260270000|2021-11-30 08:17:50|417.27|415.47|416.97|415.17|417.47|415.67|416.97|415.17|0
1638260280000|2021-11-30 08:18:00|416.87|415.07|415.87|414.07|416.87|415.07|415.87|414.07|0
1638260290000|2021-11-30 08:18:10|416.27|414.47|415.67|413.87|416.27|414.47|415.47|413.67|0
1638260300000|2021-11-30 08:18:20|415.77|413.97|415.87|414.07|416.07|414.27|415.67|413.87|0
1638260310000|2021-11-30 08:18:30|415.77|413.97|415.77|413.97|415.77|413.97|415.67|413.87|0
1638260320000|2021-11-30 08:18:40|415.67|413.87|415.62|413.82|415.67|413.87|415.47|413.67|0
1638260330000|2021-11-30 08:18:50|415.32|413.52|415.72|413.92|415.72|413.92|415.12|413.32|0
1638260340000|2021-11-30 08:19:00|416.12|414.32|416.12|414.32|416.41|414.61|416.12|414.32|0
1638260350000|2021-11-30 08:19:10|415.92|414.12|416.12|414.32|416.21|414.41|415.92|414.12|0
1638260360000|2021-11-30 08:19:20|416.32|414.52|417.11|415.31|417.11|415.31|415.92|414.12|0
1638260370000|2021-11-30 08:19:30|417.51|415.71|416.92|415.12|417.51|415.71|416.92|415.12|0
1638260380000|2021-11-30 08:19:40|417.01|415.21|417.41|415.61|417.41|415.61|417.01|415.21|0
1638260390000|2021-11-30 08:19:50|417.51|415.71|416.91|415.11|417.51|415.71|416.81|415.01|0
1638260400000|2021-11-30 08:20:00|417.71|415.91|417.71|415.91|417.81|416.01|417.71|415.91|0
1638260410000|2021-11-30 08:20:10|417.41|415.61|417.51|415.71|417.51|415.71|417.11|415.31|0
1638260420000|2021-11-30 08:20:20|417.31|415.51|417.71|415.91|417.71|415.91|417.31|415.51|0
1638260430000|2021-11-30 08:20:30|417.31|415.51|416.52|414.72|417.31|415.51|416.52|414.72|0
1638260440000|2021-11-30 08:20:40|416.32|414.52|416.12|414.32|416.32|414.52|415.92|414.12|0
1638260450000|2021-11-30 08:20:50|416.81|415.01|417.31|415.51|417.31|415.51|416.81|415.01|0
1638260460000|2021-11-30 08:21:00|417.11|415.31|417.11|415.31|417.21|415.41|417.01|415.21|0
1638260470000|2021-11-30 08:21:10|416.32|414.52|416.52|414.72|416.52|414.72|415.92|414.12|0
1638260480000|2021-11-30 08:21:20|417.11|415.31|417.71|415.91|417.71|415.91|417.11|415.31|0
1638260490000|2021-11-30 08:21:30|417.91|416.11|417.71|415.91|418.11|416.31|417.71|415.91|0
1638260500000|2021-11-30 08:21:40|417.91|416.11|418.51|416.71|418.51|416.71|417.71|415.91|0
1638260510000|2021-11-30 08:21:50|418.31|416.51|418.6|416.8|418.6|416.8|418.31|416.51|0
1638260520000|2021-11-30 08:22:00|418.31|416.51|416.91|415.11|418.31|416.51|416.91|415.11|0
1638260530000|2021-11-30 08:22:10|417.01|415.21|417.11|415.31|417.11|415.31|416.91|415.11|0
1638260540000|2021-11-30 08:22:20|416.71|414.91|416.71|414.91|416.71|414.91|416.71|414.91|0
1638260550000|2021-11-30 08:22:30|416.12|414.32|415.52|413.72|416.12|414.32|415.52|413.72|0
1638260560000|2021-11-30 08:22:40|415.42|413.62|414.92|413.12|415.42|413.62|414.92|413.12|0
1638260570000|2021-11-30 08:22:50|415.12|413.32|415.41|413.61|415.41|413.61|415.02|413.22|0
1638260580000|2021-11-30 08:23:00|415.52|413.72|415.61|413.81|415.61|413.81|415.32|413.52|0
1638260590000|2021-11-30 08:23:10|415.52|413.72|416.21|414.41|416.51|414.71|415.52|413.72|0
1638260600000|2021-11-30 08:23:20|416.31|414.51|416.51|414.71|416.51|414.71|416.31|414.51|0
1638260610000|2021-11-30 08:23:30|416.31|414.51|416.91|415.11|417.11|415.31|416.31|414.51|0
1638260620000|2021-11-30 08:23:40|417.11|415.31|417.11|415.31|417.31|415.51|417.11|415.31|0
1638260630000|2021-11-30 08:23:50|416.91|415.11|416.11|414.31|416.91|415.11|415.92|414.12|0
1638260640000|2021-11-30 08:24:00|416.51|414.71|416.01|414.21|416.51|414.71|415.81|414.01|0
1638260650000|2021-11-30 08:24:10|416.11|414.31|417.31|415.51|417.31|415.51|416.11|414.31|0
1638260660000|2021-11-30 08:24:20|417.71|415.91|417.71|415.91|417.71|415.91|417.51|415.71|0
1638260670000|2021-11-30 08:24:30|417.31|415.51|416.91|415.11|417.31|415.51|416.81|415.01|0
1638260680000|2021-11-30 08:24:40|416.71|414.91|416.91|415.11|416.91|415.11|416.71|414.91|0
1638260690000|2021-11-30 08:24:50|417.31|415.51|417.71|415.91|417.71|415.91|417.31|415.51|0
1638260700000|2021-11-30 08:25:00|417.91|416.11|417.31|415.51|417.91|416.11|417.11|415.31|0
1638260710000|2021-11-30 08:25:10|417.51|415.71|417.91|416.11|417.91|416.11|417.51|415.71|0
1638260720000|2021-11-30 08:25:20|418.11|416.31|417.91|416.11|418.31|416.51|417.91|416.11|0
1638260730000|2021-11-30 08:25:30|418.11|416.31|418.11|416.31|418.7|416.9|418.11|416.31|0
1638260740000|2021-11-30 08:25:40|418.7|416.9|418.11|416.31|418.7|416.9|418.11|416.31|0
1638260750000|2021-11-30 08:25:50|417.91|416.11|417.71|415.91|417.91|416.11|417.51|415.71|0
1638260760000|2021-11-30 08:26:00|418.5|416.7|418.7|416.9|418.7|416.9|418.5|416.7|0
1638260770000|2021-11-30 08:26:10|418.2|416.4|418.5|416.7|418.5|416.7|418|416.2|0
1638260780000|2021-11-30 08:26:20|418.3|416.5|418.5|416.7|418.6|416.8|418.3|416.5|0
1638260790000|2021-11-30 08:26:30|418.7|416.9|418.6|416.8|418.7|416.9|418.6|416.8|0
1638260800000|2021-11-30 08:26:40|418.5|416.7|418.3|416.5|418.6|416.8|418.11|416.31|0
1638260810000|2021-11-30 08:26:50|418.4|416.6|419|417.2|419.1|417.3|418.4|416.6|0
1638260820000|2021-11-30 08:27:00|419.1|417.3|419.1|417.3|419.1|417.3|419.1|417.3|0
1638260830000|2021-11-30 08:27:10|419|417.2|419.5|417.7|419.5|417.7|419|417.2|0
1638260840000|2021-11-30 08:27:20|419.3|417.5|419.4|417.6|419.5|417.7|419.3|417.5|0
1638260850000|2021-11-30 08:27:30|419.7|417.9|419.7|417.9|419.7|417.9|419.3|417.5|0
1638260860000|2021-11-30 08:27:40|419.5|417.7|419.4|417.6|419.6|417.8|419.4|417.6|0
1638260870000|2021-11-30 08:27:50|419.3|417.5|419.3|417.5|419.3|417.5|419.1|417.3|0
1638260880000|2021-11-30 08:28:00|419.5|417.7|419.6|417.8|419.7|417.9|419.5|417.7|0
1638260890000|2021-11-30 08:28:10|419.7|417.9|419.7|417.9|419.9|418.1|419.7|417.9|0
1638260900000|2021-11-30 08:28:20|419.1|417.3|419.3|417.5|419.5|417.7|419.1|417.3|0
1638260910000|2021-11-30 08:28:30|419.2|417.4|419.2|417.4|419.2|417.4|419.1|417.3|0
1638260920000|2021-11-30 08:28:40|419.3|417.5|419.3|417.5|419.3|417.5|419.3|417.5|0
1638260940000|2021-11-30 08:29:00|419.5|417.7|419.6|417.8|419.7|417.9|419.5|417.7|0
1638260950000|2021-11-30 08:29:10|419.9|418.1|419.8|418|419.9|418.1|419.7|417.9|0
1638260960000|2021-11-30 08:29:20|419.9|418.1|419.7|417.9|419.9|418.1|419.7|417.9|0
1638260970000|2021-11-30 08:29:30|419.6|417.8|419.99|418.19|419.99|418.19|419.6|417.8|0
1638260980000|2021-11-30 08:29:40|420.1|418.3|420.3|418.5|420.3|418.5|420.1|418.3|0
1638260990000|2021-11-30 08:29:50|420.19|418.39|420.19|418.39|420.19|418.39|420.19|418.39|0
1638261000000|2021-11-30 08:30:00|420.1|418.3|419.5|417.7|420.1|418.3|419.5|417.7|0
1638261010000|2021-11-30 08:30:10|419.3|417.5|419.5|417.7|419.7|417.9|419.3|417.5|0
1638261020000|2021-11-30 08:30:20|419.9|418.1|420.5|418.7|420.5|418.7|419.9|418.1|0
1638261030000|2021-11-30 08:30:30|420.3|418.5|420.5|418.7|420.5|418.7|420.3|418.5|0
1638261040000|2021-11-30 08:30:40|420.39|418.59|419.9|418.1|420.39|418.59|419.9|418.1|0
1638261050000|2021-11-30 08:30:50|419.7|417.9|419.9|418.1|419.99|418.19|419.7|417.9|0
1638261060000|2021-11-30 08:31:00|419.7|417.9|418.8|417|419.7|417.9|418.8|417|0
1638261070000|2021-11-30 08:31:10|418.7|416.9|419.39|417.59|419.39|417.59|418.7|416.9|0
1638261080000|2021-11-30 08:31:20|419.5|417.7|419.7|417.9|419.9|418.1|419.5|417.7|0
1638261090000|2021-11-30 08:31:30|419.9|418.1|419.3|417.5|419.9|418.1|419.1|417.3|0
1638261100000|2021-11-30 08:31:40|419.19|417.39|419.1|417.3|419.39|417.59|419.1|417.3|0
1638261110000|2021-11-30 08:31:50|418.9|417.1|418.7|416.9|418.9|417.1|418.7|416.9|0
1638261120000|2021-11-30 08:32:00|418.9|417.1|419.19|417.39|419.19|417.39|418.9|417.1|0
1638261130000|2021-11-30 08:32:10|419.1|417.3|418.9|417.1|419.1|417.3|418.9|417.1|0
1638261140000|2021-11-30 08:32:20|418.7|416.9|417.3|415.5|418.7|416.9|417.3|415.5|0
1638261150000|2021-11-30 08:32:30|417.5|415.7|417.9|416.1|417.9|416.1|417.5|415.7|0
1638261160000|2021-11-30 08:32:40|418.1|416.3|418.7|416.9|418.7|416.9|418.1|416.3|0
1638261170000|2021-11-30 08:32:50|418.79|416.99|418.5|416.7|418.79|416.99|418.5|416.7|0
1638261180000|2021-11-30 08:33:00|418.7|416.9|418.59|416.79|418.7|416.9|418.3|416.5|0
1638261190000|2021-11-30 08:33:10|419.19|417.39|419.1|417.3|419.5|417.7|419.1|417.3|0
1638261200000|2021-11-30 08:33:20|419.3|417.5|419.1|417.3|419.3|417.5|419.1|417.3|0
1638261210000|2021-11-30 08:33:30|418.7|416.9|418.99|417.19|419.1|417.3|418.7|416.9|0
1638261220000|2021-11-30 08:33:40|419.1|417.3|418.5|416.7|419.3|417.5|418.1|416.3|0
1638261230000|2021-11-30 08:33:50|418.9|417.1|418.5|416.7|418.9|417.1|418.5|416.7|0
1638261240000|2021-11-30 08:34:00|418.59|416.79|418.79|416.99|418.79|416.99|418.5|416.7|0
1638261250000|2021-11-30 08:34:10|418.5|416.7|418.3|416.5|418.5|416.7|418.1|416.3|0
1638261260000|2021-11-30 08:34:20|418.1|416.3|418.7|416.9|418.7|416.9|418.1|416.3|0
1638261270000|2021-11-30 08:34:30|418.3|416.5|417.2|415.4|418.3|416.5|417.2|415.4|0
1638261280000|2021-11-30 08:34:40|417.3|415.5|417.3|415.5|417.5|415.7|417.1|415.3|0
1638261290000|2021-11-30 08:34:50|417.2|415.4|417.5|415.7|417.7|415.9|417.2|415.4|0
1638261300000|2021-11-30 08:35:00|417.4|415.6|417.5|415.7|418.1|416.3|417.4|415.6|0
1638261310000|2021-11-30 08:35:10|417.1|415.3|417|415.2|417.3|415.5|416.9|415.1|0
1638261320000|2021-11-30 08:35:20|416.7|414.9|416.5|414.7|416.7|414.9|416.5|414.7|0
1638261330000|2021-11-30 08:35:30|416.7|414.9|417.5|415.7|417.5|415.7|416.5|414.7|0
1638261340000|2021-11-30 08:35:40|417.3|415.5|417.3|415.5|417.5|415.7|417.3|415.5|0
1638261350000|2021-11-30 08:35:50|417.5|415.7|417.3|415.5|417.5|415.7|417.3|415.5|0
1638261360000|2021-11-30 08:36:00|416.9|415.1|417.2|415.4|417.2|415.4|416.8|415|0
1638261370000|2021-11-30 08:36:10|417.1|415.3|417.5|415.7|417.5|415.7|417.1|415.3|0
1638261380000|2021-11-30 08:36:20|417.79|415.99|416.7|414.9|417.79|415.99|416.7|414.9|0
1638261390000|2021-11-30 08:36:30|416.5|414.7|416.1|414.3|416.7|414.9|416.1|414.3|0
1638261400000|2021-11-30 08:36:40|416|414.2|415.71|413.91|416.1|414.3|415.71|413.91|0
1638261410000|2021-11-30 08:36:50|415.51|413.71|414.91|413.11|415.51|413.71|414.91|413.11|0
1638261420000|2021-11-30 08:37:00|415.11|413.31|414.51|412.71|415.11|413.31|414.51|412.71|0
1638261430000|2021-11-30 08:37:10|414.71|412.91|414.31|412.51|414.91|413.11|414.31|412.51|0
1638261440000|2021-11-30 08:37:20|414.11|412.31|414.51|412.71|414.51|412.71|414.11|412.31|0
1638261450000|2021-11-30 08:37:30|414.11|412.31|414.11|412.31|414.71|412.91|414.11|412.31|0
1638261460000|2021-11-30 08:37:40|413.52|411.72|413.12|411.32|413.52|411.72|413.12|411.32|0
1638261470000|2021-11-30 08:37:50|413.91|412.11|413.61|411.81|413.91|412.11|413.61|411.81|0
1638261480000|2021-11-30 08:38:00|413.52|411.72|413.52|411.72|413.61|411.81|413.52|411.72|0
1638261490000|2021-11-30 08:38:10|413.32|411.52|413.72|411.92|413.72|411.92|413.12|411.32|0
1638261500000|2021-11-30 08:38:20|413.52|411.72|413.12|411.32|413.52|411.72|413.12|411.32|0
1638261510000|2021-11-30 08:38:30|412.52|410.72|412.13|410.33|412.72|410.92|412.13|410.33|0
1638261520000|2021-11-30 08:38:40|412.22|410.42|412.33|410.53|412.33|410.53|412.13|410.33|0
1638261530000|2021-11-30 08:38:50|412.13|410.33|412.32|410.52|412.52|410.72|412.13|410.33|0
1638261540000|2021-11-30 08:39:00|412.52|410.72|412.72|410.92|412.92|411.12|412.52|410.72|0
1638261550000|2021-11-30 08:39:10|412.13|410.33|411.93|410.13|412.13|410.33|411.73|409.93|0
1638261560000|2021-11-30 08:39:20|411.73|409.93|411.13|409.33|411.93|410.13|411.13|409.33|0
1638261570000|2021-11-30 08:39:30|411.53|409.73|412.52|410.72|412.52|410.72|411.53|409.73|0
1638261580000|2021-11-30 08:39:40|412.13|410.33|412.13|410.33|412.13|410.33|411.73|409.93|0
1638261590000|2021-11-30 08:39:50|411.93|410.13|412.22|410.42|412.22|410.42|411.73|409.93|0
1638261600000|2021-11-30 08:40:00|411.73|409.93|411.53|409.73|411.73|409.93|411.53|409.73|0
1638261610000|2021-11-30 08:40:10|411.93|410.13|411.13|409.33|411.93|410.13|411.13|409.33|0
1638261620000|2021-11-30 08:40:20|411.23|409.43|410.94|409.14|411.23|409.43|410.94|409.14|0
1638261630000|2021-11-30 08:40:30|410.14|408.34|409.95|408.15|410.14|408.34|409.95|408.15|0
1638261640000|2021-11-30 08:40:40|410.04|408.24|409.95|408.15|410.14|408.34|409.95|408.15|0
1638261650000|2021-11-30 08:40:50|410.14|408.34|409.95|408.15|410.54|408.74|409.95|408.15|0
1638261660000|2021-11-30 08:41:00|409.94|408.14|409.75|407.95|409.94|408.14|409.75|407.95|0
1638261670000|2021-11-30 08:41:10|409.55|407.75|410.74|408.94|410.74|408.94|409.55|407.75|0
1638261680000|2021-11-30 08:41:20|411.53|409.73|411.13|409.33|411.53|409.73|411.13|409.33|0
1638261690000|2021-11-30 08:41:30|410.93|409.13|410.93|409.13|411.23|409.43|410.93|409.13|0
1638261700000|2021-11-30 08:41:40|410.83|409.03|410.54|408.74|410.83|409.03|410.54|408.74|0
1638261710000|2021-11-30 08:41:50|410.34|408.54|409.94|408.14|410.34|408.54|409.94|408.14|0
1638261720000|2021-11-30 08:42:00|409.15|407.35|408.55|406.75|409.15|407.35|408.55|406.75|0
1638261730000|2021-11-30 08:42:10|408.75|406.95|409.34|407.54|409.34|407.54|408.75|406.95|0
1638261740000|2021-11-30 08:42:20|410.59|408.79|411.18|409.38|411.48|409.68|410.59|408.79|0
1638261750000|2021-11-30 08:42:30|411.29|409.49|412.08|410.28|412.08|410.28|411.29|409.49|0
1638261760000|2021-11-30 08:42:40|412.28|410.48|412.08|410.28|412.28|410.48|412.08|410.28|0
1638261770000|2021-11-30 08:42:50|411.78|409.98|411.88|410.08|411.88|410.08|411.78|409.98|0
1638261780000|2021-11-30 08:43:00|411.68|409.88|411.97|410.17|411.97|410.17|411.68|409.88|0
1638261790000|2021-11-30 08:43:10|412.17|410.37|412.28|410.48|412.47|410.67|412.08|410.28|0
1638261800000|2021-11-30 08:43:20|412.67|410.87|413.07|411.27|413.07|411.27|412.67|410.87|0
1638261810000|2021-11-30 08:43:30|412.87|411.07|412.67|410.87|413.07|411.27|412.67|410.87|0
1638261820000|2021-11-30 08:43:40|412.87|411.07|412.87|411.07|412.87|411.07|412.57|410.77|0
1638261830000|2021-11-30 08:43:50|413.46|411.66|413.66|411.86|413.86|412.06|413.46|411.66|0
1638261840000|2021-11-30 08:44:00|413.86|412.06|414.45|412.65|414.65|412.85|413.86|412.06|0
1638261850000|2021-11-30 08:44:10|414.65|412.85|414.65|412.85|414.65|412.85|414.45|412.65|0
1638261860000|2021-11-30 08:44:20|414.85|413.05|414.55|412.75|414.85|413.05|414.55|412.75|0
1638261870000|2021-11-30 08:44:30|414.65|412.85|413.46|411.66|414.65|412.85|413.46|411.66|0
1638261880000|2021-11-30 08:44:40|413.66|411.86|413.46|411.66|413.66|411.86|413.26|411.46|0
1638261890000|2021-11-30 08:44:50|413.26|411.46|412.67|410.87|413.26|411.46|412.67|410.87|0
1638261900000|2021-11-30 08:45:00|411.88|410.08|411.68|409.88|411.88|410.08|411.48|409.68|0
1638261910000|2021-11-30 08:45:10|411.48|409.68|411.48|409.68|411.68|409.88|411.48|409.68|0
1638261920000|2021-11-30 08:45:20|411.68|409.88|410.89|409.09|411.68|409.88|410.89|409.09|0
1638261930000|2021-11-30 08:45:30|411.09|409.29|410.98|409.18|411.28|409.48|410.98|409.18|0
1638261940000|2021-11-30 08:45:40|410.69|408.89|410.49|408.69|410.69|408.89|410.39|408.59|0
1638261950000|2021-11-30 08:45:50|410.29|408.49|409.7|407.9|410.29|408.49|409.5|407.7|0
1638261960000|2021-11-30 08:46:00|409.5|407.7|410.12|408.32|410.12|408.32|408.91|407.11|0
1638261970000|2021-11-30 08:46:10|410.31|408.51|411.1|409.3|411.1|409.3|410.12|408.32|0
1638261980000|2021-11-30 08:46:20|410.9|409.1|410.9|409.1|410.9|409.1|410.8|409|0
1638261990000|2021-11-30 08:46:30|410.71|408.91|410.9|409.1|410.9|409.1|410.71|408.91|0
1638262000000|2021-11-30 08:46:40|411.2|409.4|411.2|409.4|411.3|409.5|410.9|409.1|0
1638262010000|2021-11-30 08:46:50|411.1|409.3|410.01|408.21|411.2|409.4|410.01|408.21|0
1638262020000|2021-11-30 08:47:00|409.92|408.12|410.11|408.31|410.11|408.31|409.52|407.72|0
1638262030000|2021-11-30 08:47:10|409.52|407.72|409.33|407.53|409.52|407.72|409.33|407.53|0
1638262040000|2021-11-30 08:47:20|409.13|407.33|409.52|407.72|409.52|407.72|409.13|407.33|0
1638262050000|2021-11-30 08:47:30|409.72|407.92|410.31|408.51|410.31|408.51|409.72|407.92|0
1638262060000|2021-11-30 08:47:40|410.9|409.1|410.51|408.71|410.9|409.1|410.51|408.71|0
1638262070000|2021-11-30 08:47:50|410.71|408.91|410.71|408.91|410.71|408.91|410.31|408.51|0
1638262080000|2021-11-30 08:48:00|410.41|408.61|411.19|409.39|411.19|409.39|410.41|408.61|0
1638262090000|2021-11-30 08:48:10|411.1|409.3|410.31|408.51|411.1|409.3|410.31|408.51|0
1638262100000|2021-11-30 08:48:20|410.6|408.8|410.6|408.8|410.9|409.1|410.6|408.8|0
1638262110000|2021-11-30 08:48:30|410.51|408.71|410.31|408.51|410.51|408.71|410.31|408.51|0
1638262120000|2021-11-30 08:48:40|410.21|408.41|410.31|408.51|410.4|408.6|410.21|408.41|0
1638262130000|2021-11-30 08:48:50|410.51|408.71|410.21|408.41|410.51|408.71|410.21|408.41|0
1638262140000|2021-11-30 08:49:00|410.7|408.9|411.49|409.69|411.49|409.69|410.7|408.9|0
1638262150000|2021-11-30 08:49:10|411.1|409.3|410.9|409.1|411.1|409.3|410.9|409.1|0
1638262160000|2021-11-30 08:49:20|410.8|409|410.7|408.9|410.8|409|410.7|408.9|0
1638262170000|2021-11-30 08:49:30|410.6|408.8|410.51|408.71|410.6|408.8|410.51|408.71|0
1638262180000|2021-11-30 08:49:40|410.31|408.51|410.7|408.9|410.7|408.9|410.31|408.51|0
1638262190000|2021-11-30 08:49:50|410.9|409.1|410.9|409.1|411.1|409.3|410.9|409.1|0
1638262200000|2021-11-30 08:50:00|410.8|409|411.89|410.09|411.89|410.09|410.8|409|0
1638262210000|2021-11-30 08:50:10|411.69|409.89|411.69|409.89|411.89|410.09|411.69|409.89|0
1638262220000|2021-11-30 08:50:20|411.89|410.09|412.28|410.48|412.28|410.48|411.89|410.09|0
1638262230000|2021-11-30 08:50:30|411.89|410.09|411.89|410.09|411.89|410.09|411.69|409.89|0
1638262240000|2021-11-30 08:50:40|412.28|410.48|412.08|410.28|412.48|410.68|412.08|410.28|0
1638262250000|2021-11-30 08:50:50|412.28|410.48|412.08|410.28|412.48|410.68|412.08|410.28|0
1638262260000|2021-11-30 08:51:00|411.78|409.98|411.1|409.3|411.78|409.98|411.1|409.3|0
1638262270000|2021-11-30 08:51:10|410.9|409.1|410.7|408.9|410.9|409.1|410.7|408.9|0
1638262280000|2021-11-30 08:51:20|410.9|409.1|410.99|409.19|411.29|409.49|410.9|409.1|0
1638262290000|2021-11-30 08:51:30|411.1|409.3|410.9|409.1|411.1|409.3|410.9|409.1|0
1638262300000|2021-11-30 08:51:40|411.1|409.3|412.08|410.28|412.08|410.28|411.1|409.3|0
1638262310000|2021-11-30 08:51:50|412.48|410.68|412.37|410.57|412.48|410.68|412.37|410.57|0
1638262320000|2021-11-30 08:52:00|412.48|410.68|411.78|409.98|412.48|410.68|411.78|409.98|0
1638262330000|2021-11-30 08:52:10|411.1|409.3|411.49|409.69|411.49|409.69|411.1|409.3|0
1638262340000|2021-11-30 08:52:20|411.69|409.89|411.98|410.18|411.98|410.18|411.69|409.89|0
1638262350000|2021-11-30 08:52:30|412.48|410.68|413.46|411.66|413.46|411.66|412.48|410.68|0
1638262360000|2021-11-30 08:52:40|413.27|411.47|413.86|412.06|413.86|412.06|413.27|411.47|0
1638262370000|2021-11-30 08:52:50|413.76|411.96|413.86|412.06|413.86|412.06|413.66|411.86|0
1638262380000|2021-11-30 08:53:00|412.67|410.87|413.07|411.27|413.07|411.27|412.67|410.87|0
1638262390000|2021-11-30 08:53:10|413.27|411.47|413.27|411.47|413.66|411.86|413.27|411.47|0
1638262400000|2021-11-30 08:53:20|413.46|411.66|413.46|411.66|413.66|411.86|413.46|411.66|0
1638262410000|2021-11-30 08:53:30|413.66|411.86|414.45|412.65|414.45|412.65|413.66|411.86|0
1638262420000|2021-11-30 08:53:40|414.25|412.45|414.06|412.26|414.45|412.65|414.06|412.26|0
1638262430000|2021-11-30 08:53:50|413.46|411.66|413.86|412.06|413.86|412.06|413.46|411.66|0
1638262440000|2021-11-30 08:54:00|414.45|412.65|415.54|413.74|415.54|413.74|414.45|412.65|0
1638262450000|2021-11-30 08:54:10|415.84|414.04|415.64|413.84|416.04|414.24|415.44|413.64|0
1638262460000|2021-11-30 08:54:20|415.54|413.74|415.84|414.04|415.84|414.04|415.54|413.74|0
1638262470000|2021-11-30 08:54:30|416.04|414.24|416.04|414.24|416.23|414.43|416.04|414.24|0
1638262480000|2021-11-30 08:54:40|415.93|414.13|415.84|414.04|415.93|414.13|415.24|413.44|0
1638262490000|2021-11-30 08:54:50|416.03|414.23|416.03|414.23|416.23|414.43|416.03|414.23|0
1638262500000|2021-11-30 08:55:00|416.23|414.43|416.72|414.92|416.83|415.03|416.23|414.43|0
1638262510000|2021-11-30 08:55:10|416.63|414.83|417.03|415.23|417.03|415.23|416.63|414.83|0
1638262520000|2021-11-30 08:55:20|416.83|415.03|416.43|414.63|416.83|415.03|416.23|414.43|0
1638262530000|2021-11-30 08:55:30|416.83|415.03|415.73|413.93|416.83|415.03|415.64|413.84|0
1638262540000|2021-11-30 08:55:40|415.64|413.84|415.64|413.84|415.64|413.84|415.44|413.64|0
1638262550000|2021-11-30 08:55:50|415.24|413.44|415.44|413.64|415.53|413.73|415.24|413.44|0
1638262560000|2021-11-30 08:56:00|415.53|413.73|415.84|414.04|416.03|414.23|415.53|413.73|0
1638262570000|2021-11-30 08:56:10|415.64|413.84|415.73|413.93|416.03|414.23|415.64|413.84|0
1638262580000|2021-11-30 08:56:20|415.64|413.84|415.04|413.24|415.64|413.84|415.04|413.24|0
1638262590000|2021-11-30 08:56:30|414.85|413.05|415.64|413.84|415.64|413.84|414.85|413.05|0
1638262600000|2021-11-30 08:56:40|415.84|414.04|415.83|414.03|415.84|414.04|415.83|414.03|0
1638262610000|2021-11-30 08:56:50|415.73|413.93|416.52|414.72|416.52|414.72|415.73|413.93|0
1638262620000|2021-11-30 08:57:00|416.92|415.12|417.02|415.22|417.22|415.42|416.92|415.12|0
1638262630000|2021-11-30 08:57:10|417.22|415.42|417.22|415.42|417.22|415.42|417.22|415.42|0
1638262640000|2021-11-30 08:57:20|417.02|415.22|417.42|415.62|417.42|415.62|417.02|415.22|0
1638262650000|2021-11-30 08:57:30|417.62|415.82|417.22|415.42|417.62|415.82|417.22|415.42|0
1638262660000|2021-11-30 08:57:40|417.42|415.62|417.42|415.62|417.62|415.82|417.22|415.42|0
1638262670000|2021-11-30 08:57:50|417.22|415.42|417.52|415.72|417.52|415.72|417.22|415.42|0
1638262680000|2021-11-30 08:58:00|417.32|415.52|417.42|415.62|417.42|415.62|417.02|415.22|0
1638262690000|2021-11-30 08:58:10|417.32|415.52|417.02|415.22|417.32|415.52|417.02|415.22|0
1638262700000|2021-11-30 08:58:20|417.22|415.42|417.12|415.32|417.42|415.62|417.12|415.32|0
1638262710000|2021-11-30 08:58:30|416.63|414.83|416.23|414.43|416.63|414.83|416.23|414.43|0
1638262720000|2021-11-30 08:58:40|416.03|414.23|415.83|414.03|416.03|414.23|415.83|414.03|0
1638262730000|2021-11-30 08:58:50|415.63|413.83|416.23|414.43|416.23|414.43|415.63|413.83|0
1638262740000|2021-11-30 08:59:00|416.43|414.63|415.83|414.03|416.43|414.63|415.83|414.03|0
1638262750000|2021-11-30 08:59:10|415.44|413.64|415.63|413.83|415.83|414.03|415.44|413.64|0
1638262760000|2021-11-30 08:59:20|415.73|413.93|416.32|414.52|416.32|414.52|415.73|413.93|0
1638262770000|2021-11-30 08:59:30|416.23|414.43|415.83|414.03|416.23|414.43|415.83|414.03|0
1638262790000|2021-11-30 08:59:50|415.24|413.44|415.44|413.64|415.83|414.03|415.24|413.44|0
1638262800000|2021-11-30 09:00:00|415.63|413.83|414.74|412.94|415.63|413.83|414.74|412.94|0
1638262810000|2021-11-30 09:00:10|415.13|413.33|414.84|413.04|415.33|413.53|414.84|413.04|0
1638262820000|2021-11-30 09:00:20|414.25|412.45|414.25|412.45|414.25|412.45|414.05|412.25|0
1638262830000|2021-11-30 09:00:30|413.65|411.85|412.96|411.16|413.65|411.85|412.96|411.16|0
1638262840000|2021-11-30 09:00:40|413.06|411.26|412.47|410.67|413.26|411.46|412.47|410.67|0
1638262850000|2021-11-30 09:00:50|412.07|410.27|411.68|409.88|412.07|410.27|411.68|409.88|0
1638262860000|2021-11-30 09:01:00|411.28|409.48|411.48|409.68|411.68|409.88|411.28|409.48|0
1638262870000|2021-11-30 09:01:10|411.68|409.88|411.48|409.68|411.68|409.88|411.09|409.29|0
1638262880000|2021-11-30 09:01:20|411.09|409.29|410.5|408.7|411.09|409.29|410.3|408.5|0
1638262890000|2021-11-30 09:01:30|410.69|408.89|410.1|408.3|410.69|408.89|410.1|408.3|0
1638262900000|2021-11-30 09:01:40|410.3|408.5|410.98|409.18|410.98|409.18|410.3|408.5|0
1638262910000|2021-11-30 09:01:50|411.09|409.29|411.09|409.29|411.28|409.48|411.09|409.29|0
1638262920000|2021-11-30 09:02:00|411.48|409.68|411.28|409.48|411.48|409.68|410.69|408.89|0
1638262930000|2021-11-30 09:02:10|411.38|409.58|410.3|408.5|411.38|409.58|410.3|408.5|0
1638262940000|2021-11-30 09:02:20|410.1|408.3|410.3|408.5|410.3|408.5|410.1|408.3|0
1638262950000|2021-11-30 09:02:30|410.2|408.4|410.49|408.69|410.69|408.89|410.2|408.4|0
1638262960000|2021-11-30 09:02:40|410.69|408.89|411.09|409.29|411.09|409.29|410.39|408.59|0
1638262970000|2021-11-30 09:02:50|410.69|408.89|409.71|407.91|410.89|409.09|409.71|407.91|0
1638262980000|2021-11-30 09:03:00|409.8|408|409.9|408.1|409.9|408.1|409.8|408|0
1638262990000|2021-11-30 09:03:10|410.19|408.39|410.3|408.5|410.3|408.5|410.1|408.3|0
1638263000000|2021-11-30 09:03:20|409.9|408.1|409.9|408.1|410.3|408.5|409.9|408.1|0
1638263010000|2021-11-30 09:03:30|410.19|408.39|409.9|408.1|410.19|408.39|409.8|408|0
1638263020000|2021-11-30 09:03:40|409.51|407.71|409.9|408.1|409.9|408.1|409.41|407.61|0
1638263030000|2021-11-30 09:03:50|409.8|408|410.1|408.3|410.1|408.3|409.8|408|0
1638263040000|2021-11-30 09:04:00|410.19|408.39|410.49|408.69|410.49|408.69|410.19|408.39|0
1638263050000|2021-11-30 09:04:10|410.1|408.3|410.49|408.69|410.49|408.69|410.1|408.3|0
1638263060000|2021-11-30 09:04:20|410.19|408.39|410.3|408.5|410.3|408.5|409.9|408.1|0
1638263070000|2021-11-30 09:04:30|410.1|408.3|410|408.2|410.1|408.3|409.9|408.1|0
1638263080000|2021-11-30 09:04:40|409.9|408.1|409.51|407.71|409.9|408.1|409.51|407.71|0
1638263090000|2021-11-30 09:04:50|409.7|407.9|409.9|408.1|409.9|408.1|409.51|407.71|0
1638263100000|2021-11-30 09:05:00|410|408.2|410.49|408.69|410.49|408.69|409.9|408.1|0
1638263110000|2021-11-30 09:05:10|410.19|408.39|410.49|408.69|410.49|408.69|409.9|408.1|0
1638263120000|2021-11-30 09:05:20|410.69|408.89|410.69|408.89|411.28|409.48|410.69|408.89|0
1638263130000|2021-11-30 09:05:30|410.89|409.09|410.69|408.89|410.89|409.09|410.69|408.89|0
1638263140000|2021-11-30 09:05:40|410.29|408.49|409.9|408.1|410.29|408.49|409.9|408.1|0
1638263150000|2021-11-30 09:05:50|409.8|408|410.29|408.49|410.29|408.49|409.7|407.9|0
1638263160000|2021-11-30 09:06:00|410.49|408.69|411.08|409.28|411.08|409.28|410.49|408.69|0
1638263170000|2021-11-30 09:06:10|410.39|408.59|410.49|408.69|410.69|408.89|410.39|408.59|0
1638263180000|2021-11-30 09:06:20|410.29|408.49|409.9|408.1|410.29|408.49|409.9|408.1|0
1638263190000|2021-11-30 09:06:30|409.7|407.9|408.72|406.92|409.7|407.9|408.72|406.92|0
1638263200000|2021-11-30 09:06:40|408.32|406.52|409.11|407.31|409.11|407.31|408.32|406.52|0
1638263210000|2021-11-30 09:06:50|408.92|407.12|408.72|406.92|408.92|407.12|408.72|406.92|0
1638263220000|2021-11-30 09:07:00|408.81|407.01|409.11|407.31|409.11|407.31|408.72|406.92|0
1638263230000|2021-11-30 09:07:10|408.91|407.11|407.73|405.93|408.91|407.11|407.73|405.93|0
1638263240000|2021-11-30 09:07:20|407.44|405.64|407.93|406.13|407.93|406.13|407.44|405.64|0
1638263250000|2021-11-30 09:07:30|408.32|406.52|408.32|406.52|408.32|406.52|408.32|406.52|0
1638263260000|2021-11-30 09:07:40|408.42|406.62|408.32|406.52|408.42|406.62|407.93|406.13|0
1638263270000|2021-11-30 09:07:50|408.13|406.33|409.11|407.31|409.11|407.31|408.13|406.33|0
1638263280000|2021-11-30 09:08:00|408.52|406.72|408.52|406.72|408.72|406.92|408.52|406.72|0
1638263290000|2021-11-30 09:08:10|408.22|406.42|408.72|406.92|408.72|406.92|408.22|406.42|0
1638263300000|2021-11-30 09:08:20|408.91|407.11|409.11|407.31|409.4|407.6|408.91|407.11|0
1638263310000|2021-11-30 09:08:30|409.31|407.51|408.81|407.01|409.31|407.51|408.81|407.01|0
1638263320000|2021-11-30 09:08:40|408.52|406.72|409.11|407.31|409.11|407.31|408.52|406.72|0
1638263330000|2021-11-30 09:08:50|408.91|407.11|409.11|407.31|409.11|407.31|408.91|407.11|0
1638263340000|2021-11-30 09:09:00|408.72|406.92|409.5|407.7|409.5|407.7|408.52|406.72|0
1638263350000|2021-11-30 09:09:10|409.11|407.31|409.31|407.51|409.31|407.51|409.11|407.31|0
1638263360000|2021-11-30 09:09:20|409.9|408.1|409.5|407.7|409.9|408.1|409.5|407.7|0
1638263370000|2021-11-30 09:09:30|409.9|408.1|409.7|407.9|410.09|408.29|409.7|407.9|0
1638263380000|2021-11-30 09:09:40|408.91|407.11|408.84|407.04|408.91|407.11|408.63|406.83|0
1638263390000|2021-11-30 09:09:50|408.75|406.95|408.84|407.04|408.84|407.04|408.75|406.95|0
1638263400000|2021-11-30 09:10:00|408.94|407.14|409.33|407.53|409.33|407.53|408.94|407.14|0
1638263410000|2021-11-30 09:10:10|409.04|407.24|408.55|406.75|409.14|407.34|408.55|406.75|0
1638263420000|2021-11-30 09:10:20|408.94|407.14|409.73|407.93|409.73|407.93|408.94|407.14|0
1638263430000|2021-11-30 09:10:30|410.02|408.22|409.92|408.12|410.21|408.41|409.92|408.12|0
1638263440000|2021-11-30 09:10:40|409.43|407.63|408.94|407.14|409.43|407.63|408.55|406.75|0
1638263450000|2021-11-30 09:10:50|408.25|406.45|408.35|406.55|408.35|406.55|408.25|406.45|0
1638263460000|2021-11-30 09:11:00|407.96|406.16|408.16|406.36|408.16|406.36|407.76|405.96|0
1638263470000|2021-11-30 09:11:10|408.75|406.95|409.33|407.53|409.73|407.93|408.75|406.95|0
1638263480000|2021-11-30 09:11:20|409.23|407.43|409.53|407.73|409.73|407.93|409.23|407.43|0
1638263490000|2021-11-30 09:11:30|409.73|407.93|409.62|407.82|409.73|407.93|409.62|407.82|0
1638263500000|2021-11-30 09:11:40|409.33|407.53|408.94|407.14|409.53|407.73|408.94|407.14|0
1638263510000|2021-11-30 09:11:50|409.03|407.23|408.74|406.94|409.03|407.23|408.74|406.94|0
1638263520000|2021-11-30 09:12:00|408.55|406.75|409.23|407.43|409.23|407.43|408.55|406.75|0
1638263530000|2021-11-30 09:12:10|408.74|406.94|408.84|407.04|408.84|407.04|408.35|406.55|0
1638263540000|2021-11-30 09:12:20|409.14|407.34|409.53|407.73|409.92|408.12|409.14|407.34|0
1638263550000|2021-11-30 09:12:30|409.33|407.53|409.53|407.73|409.53|407.73|409.33|407.53|0
1638263560000|2021-11-30 09:12:40|409.33|407.53|409.53|407.73|409.53|407.73|409.33|407.53|0
1638263570000|2021-11-30 09:12:50|409.72|407.92|409.72|407.92|409.72|407.92|409.33|407.53|0
1638263580000|2021-11-30 09:13:00|409.43|407.63|409.33|407.53|409.53|407.73|409.33|407.53|0
1638263590000|2021-11-30 09:13:10|409.14|407.34|408.74|406.94|409.14|407.34|408.35|406.55|0
1638263600000|2021-11-30 09:13:20|408.94|407.14|409.53|407.73|409.53|407.73|408.94|407.14|0
1638263610000|2021-11-30 09:13:30|409.43|407.63|409.72|407.92|410.12|408.32|409.33|407.53|0
1638263620000|2021-11-30 09:13:40|409.53|407.73|409.53|407.73|409.62|407.82|409.53|407.73|0
1638263630000|2021-11-30 09:13:50|409.13|407.33|409.13|407.33|409.23|407.43|409.13|407.33|0
1638263640000|2021-11-30 09:14:00|409.23|407.43|408.35|406.55|409.23|407.43|408.35|406.55|0
1638263650000|2021-11-30 09:14:10|408.74|406.94|408.84|407.04|408.94|407.14|408.74|406.94|0
1638263660000|2021-11-30 09:14:20|408.74|406.94|409.33|407.53|409.42|407.62|408.74|406.94|0
1638263670000|2021-11-30 09:14:30|409.13|407.33|409.53|407.73|409.53|407.73|409.03|407.23|0
1638263680000|2021-11-30 09:14:40|409.72|407.92|410.01|408.21|410.01|408.21|409.72|407.92|0
1638263690000|2021-11-30 09:14:50|410.12|408.32|410.12|408.32|410.21|408.41|410.12|408.32|0
1638263700000|2021-11-30 09:15:00|410.31|408.51|410.31|408.51|410.31|408.51|409.92|408.12|0
1638263710000|2021-11-30 09:15:10|409.72|407.92|409.92|408.12|410.12|408.32|409.72|407.92|0
1638263720000|2021-11-30 09:15:20|409.72|407.92|409.92|408.12|409.92|408.12|409.53|407.73|0
1638263730000|2021-11-30 09:15:30|409.72|407.92|409.72|407.92|409.92|408.12|409.72|407.92|0
1638263740000|2021-11-30 09:15:40|410.12|408.32|410.12|408.32|410.12|408.32|410.12|408.32|0
1638263750000|2021-11-30 09:15:50|410.51|408.71|410.9|409.1|410.9|409.1|410.31|408.51|0
1638263760000|2021-11-30 09:16:00|411|409.2|409.92|408.12|411|409.2|409.92|408.12|0
1638263770000|2021-11-30 09:16:10|410.11|408.31|409.13|407.33|410.11|408.31|409.13|407.33|0
1638263780000|2021-11-30 09:16:20|409.33|407.53|409.72|407.92|409.72|407.92|409.33|407.53|0
1638263790000|2021-11-30 09:16:30|410.11|408.31|410.7|408.9|410.8|409|410.11|408.31|0
1638263800000|2021-11-30 09:16:40|411.1|409.3|411.49|409.69|411.69|409.89|411.1|409.3|0
1638263810000|2021-11-30 09:16:50|411.88|410.08|412.28|410.48|412.28|410.48|411.88|410.08|0
1638263820000|2021-11-30 09:17:00|412.47|410.67|412.08|410.28|412.47|410.67|412.08|410.28|0
1638263830000|2021-11-30 09:17:10|412.28|410.48|412.57|410.77|412.57|410.77|412.28|410.48|0
1638263840000|2021-11-30 09:17:20|412.67|410.87|411.98|410.18|412.67|410.87|411.98|410.18|0
1638263850000|2021-11-30 09:17:30|412.08|410.28|411.88|410.08|412.08|410.28|411.69|409.89|0
1638263860000|2021-11-30 09:17:40|412.28|410.48|411.69|409.89|412.28|410.48|411.69|409.89|0
1638263870000|2021-11-30 09:17:50|411.1|409.3|411.1|409.3|411.1|409.3|410.9|409.1|0
1638263880000|2021-11-30 09:18:00|411.49|409.69|411.29|409.49|411.49|409.69|411.29|409.49|0
1638263890000|2021-11-30 09:18:10|411.69|409.89|411.1|409.3|411.69|409.89|411.1|409.3|0
1638263900000|2021-11-30 09:18:20|411.29|409.49|411.49|409.69|411.69|409.89|411.29|409.49|0
1638263910000|2021-11-30 09:18:30|411.69|409.89|411.29|409.49|411.69|409.89|410.99|409.19|0
1638263920000|2021-11-30 09:18:40|411.1|409.3|410.7|408.9|411.1|409.3|410.7|408.9|0
1638263930000|2021-11-30 09:18:50|411.09|409.29|411.69|409.89|411.88|410.08|411.09|409.29|0
1638263940000|2021-11-30 09:19:00|411.68|409.88|412.08|410.28|412.37|410.57|411.68|409.88|0
1638263950000|2021-11-30 09:19:10|412.67|410.87|413.06|411.26|413.06|411.26|412.67|410.87|0
1638263960000|2021-11-30 09:19:20|413.26|411.46|412.67|410.87|413.26|411.46|412.67|410.87|0
1638263970000|2021-11-30 09:19:30|412.87|411.07|412.87|411.07|412.87|411.07|412.67|410.87|0
1638263980000|2021-11-30 09:19:40|412.76|410.96|412.27|410.47|412.76|410.96|412.27|410.47|0
1638263990000|2021-11-30 09:19:50|412.47|410.67|412.47|410.67|412.47|410.67|412.37|410.57|0
1638264000000|2021-11-30 09:20:00|412.67|410.87|411.09|409.29|412.67|410.87|411.09|409.29|0
1638264010000|2021-11-30 09:20:10|410.9|409.1|411.29|409.49|411.29|409.49|410.9|409.1|0
1638264020000|2021-11-30 09:20:20|411.09|409.29|411.58|409.78|411.58|409.78|411.09|409.29|0
1638264030000|2021-11-30 09:20:30|411.49|409.69|411.88|410.08|411.88|410.08|411.29|409.49|0
1638264040000|2021-11-30 09:20:40|412.08|410.28|411.68|409.88|412.08|410.28|411.49|409.69|0
1638264050000|2021-11-30 09:20:50|411.88|410.08|412.08|410.28|412.08|410.28|411.88|410.08|0
1638264060000|2021-11-30 09:21:00|412.17|410.37|412.08|410.28|412.67|410.87|412.08|410.28|0
1638264070000|2021-11-30 09:21:10|412.47|410.67|412.47|410.67|412.56|410.76|412.47|410.67|0
1638264080000|2021-11-30 09:21:20|411.88|410.08|411.49|409.69|411.88|410.08|411.49|409.69|0
1638264090000|2021-11-30 09:21:30|411.29|409.49|411.68|409.88|411.68|409.88|411.29|409.49|0
1638264100000|2021-11-30 09:21:40|411.49|409.69|411.29|409.49|411.49|409.69|411.29|409.49|0
1638264110000|2021-11-30 09:21:50|411.38|409.58|411.29|409.49|411.38|409.58|411.29|409.49|0
1638264120000|2021-11-30 09:22:00|411.09|409.29|410.5|408.7|411.19|409.39|410.5|408.7|0
1638264130000|2021-11-30 09:22:10|410.11|408.31|409.52|407.72|410.11|408.31|409.52|407.72|0
1638264140000|2021-11-30 09:22:20|409.72|407.92|410.99|409.19|410.99|409.19|409.72|407.92|0
1638264150000|2021-11-30 09:22:30|410.7|408.9|410.5|408.7|410.7|408.9|410.5|408.7|0
1638264160000|2021-11-30 09:22:40|410.31|408.51|410.3|408.5|410.5|408.7|410.3|408.5|0
1638264170000|2021-11-30 09:22:50|410.11|408.31|409.91|408.11|410.11|408.31|409.52|407.72|0
1638264180000|2021-11-30 09:23:00|409.81|408.01|409.13|407.33|409.91|408.11|409.13|407.33|0
1638264190000|2021-11-30 09:23:10|408.54|406.74|408.34|406.54|408.63|406.83|408.34|406.54|0
1638264200000|2021-11-30 09:23:20|408.54|406.74|407.56|405.76|408.54|406.74|407.56|405.76|0
1638264210000|2021-11-30 09:23:30|407.75|405.95|407.95|406.15|407.95|406.15|407.75|405.95|0
1638264220000|2021-11-30 09:23:40|408.14|406.34|407.56|405.76|408.14|406.34|407.56|405.76|0
1638264230000|2021-11-30 09:23:50|407.75|405.95|407.95|406.15|407.95|406.15|407.75|405.95|0
1638264240000|2021-11-30 09:24:00|408.54|406.74|408.14|406.34|408.63|406.83|408.14|406.34|0
1638264250000|2021-11-30 09:24:10|407.56|405.76|406.97|405.17|407.56|405.76|406.97|405.17|0
1638264260000|2021-11-30 09:24:20|407.65|405.85|407.56|405.76|407.65|405.85|407.36|405.56|0
1638264270000|2021-11-30 09:24:30|407.75|405.95|407.75|405.95|407.95|406.15|407.75|405.95|0
1638264280000|2021-11-30 09:24:40|407.85|406.05|407.75|405.95|407.85|406.05|407.56|405.76|0
1638264290000|2021-11-30 09:24:50|407.56|405.76|407.95|406.15|407.95|406.15|407.56|405.76|0
1638264300000|2021-11-30 09:25:00|408.34|406.54|407.75|405.95|408.34|406.54|407.56|405.76|0
1638264310000|2021-11-30 09:25:10|408.34|406.54|408.54|406.74|408.73|406.93|408.34|406.54|0
1638264320000|2021-11-30 09:25:20|408.34|406.54|407.36|405.56|408.34|406.54|407.36|405.56|0
1638264330000|2021-11-30 09:25:30|406.58|404.78|406.38|404.58|406.58|404.78|406.38|404.58|0
1638264340000|2021-11-30 09:25:40|406.18|404.38|406.18|404.38|406.18|404.38|406.18|404.38|0
1638264350000|2021-11-30 09:25:50|406.38|404.58|405.89|404.09|406.38|404.58|405.6|403.8|0
1638264360000|2021-11-30 09:26:00|405.4|403.6|407.16|405.36|407.16|405.36|405.4|403.6|0
1638264370000|2021-11-30 09:26:10|406.97|405.17|406.77|404.97|406.97|405.17|406.77|404.97|0
1638264380000|2021-11-30 09:26:20|406.97|405.17|406.77|404.97|406.97|405.17|406.77|404.97|0
1638264390000|2021-11-30 09:26:30|407.65|405.85|408.14|406.34|408.14|406.34|407.65|405.85|0
1638264400000|2021-11-30 09:26:40|407.55|405.75|407.36|405.56|407.75|405.95|407.36|405.56|0
1638264410000|2021-11-30 09:26:50|407.55|405.75|407.75|405.95|408.14|406.34|407.55|405.75|0
1638264420000|2021-11-30 09:27:00|407.95|406.15|408.34|406.54|408.34|406.54|407.75|405.95|0
1638264430000|2021-11-30 09:27:10|408.24|406.44|408.53|406.73|408.53|406.73|408.14|406.34|0
1638264440000|2021-11-30 09:27:20|409.12|407.32|409.51|407.71|409.51|407.71|409.12|407.32|0
1638264450000|2021-11-30 09:27:30|409.22|407.42|408.82|407.02|409.22|407.42|408.82|407.02|0
1638264460000|2021-11-30 09:27:40|409.02|407.22|409.22|407.42|409.51|407.71|409.02|407.22|0
1638264470000|2021-11-30 09:27:50|409.32|407.52|410.1|408.3|410.1|408.3|409.32|407.52|0
1638264480000|2021-11-30 09:28:00|410.39|408.59|410.59|408.79|410.59|408.79|410.39|408.59|0
1638264490000|2021-11-30 09:28:10|410.5|408.7|410.3|408.5|410.5|408.7|410.1|408.3|0
1638264500000|2021-11-30 09:28:20|410.1|408.3|410.3|408.5|410.3|408.5|409.91|408.11|0
1638264510000|2021-11-30 09:28:30|410.1|408.3|409.12|407.32|410.1|408.3|409.12|407.32|0
1638264520000|2021-11-30 09:28:40|408.92|407.12|409.12|407.32|409.12|407.32|408.53|406.73|0
1638264530000|2021-11-30 09:28:50|408.73|406.93|408.73|406.93|408.73|406.93|408.53|406.73|0
1638264540000|2021-11-30 09:29:00|408.14|406.34|408.14|406.34|408.14|406.34|408.14|406.34|0
1638264550000|2021-11-30 09:29:10|407.94|406.14|407.36|405.56|407.94|406.14|407.36|405.56|0
1638264560000|2021-11-30 09:29:20|407.16|405.36|407.36|405.56|407.55|405.75|407.16|405.36|0
1638264570000|2021-11-30 09:29:30|407.16|405.36|407.75|405.95|408.14|406.34|407.16|405.36|0
1638264580000|2021-11-30 09:29:40|407.84|406.04|407.75|405.95|407.94|406.14|407.75|405.95|0
1638264590000|2021-11-30 09:29:50|408.33|406.53|407.94|406.14|408.33|406.53|407.94|406.14|0
1638264600000|2021-11-30 09:30:00|407.75|405.95|408.14|406.34|408.53|406.73|407.75|405.95|0
1638264610000|2021-11-30 09:30:10|408.33|406.53|408.73|406.93|408.73|406.93|408.33|406.53|0
1638264620000|2021-11-30 09:30:20|408.53|406.73|408.33|406.53|408.92|407.12|408.33|406.53|0
1638264630000|2021-11-30 09:30:30|408.23|406.43|408.14|406.34|408.23|406.43|407.94|406.14|0
1638264640000|2021-11-30 09:30:40|407.35|405.55|407.06|405.26|407.35|405.55|407.06|405.26|0
1638264650000|2021-11-30 09:30:50|406.96|405.16|406.57|404.77|406.96|405.16|406.57|404.77|0
1638264660000|2021-11-30 09:31:00|407.16|405.36|406.86|405.06|407.16|405.36|406.86|405.06|0
1638264670000|2021-11-30 09:31:10|406.57|404.77|406.77|404.97|406.77|404.97|406.47|404.67|0
1638264680000|2021-11-30 09:31:20|407.16|405.36|406.57|404.77|407.16|405.36|406.57|404.77|0
1638264690000|2021-11-30 09:31:30|406.37|404.57|406.37|404.57|406.57|404.77|406.37|404.57|0
1638264700000|2021-11-30 09:31:40|406.57|404.77|406.18|404.38|406.57|404.77|405.98|404.18|0
1638264710000|2021-11-30 09:31:50|405.98|404.18|405.68|403.88|405.98|404.18|405.59|403.79|0
1638264720000|2021-11-30 09:32:00|405.98|404.18|405.88|404.08|405.98|404.18|405.59|403.79|0
1638264730000|2021-11-30 09:32:10|406.37|404.57|406.37|404.57|406.57|404.77|406.37|404.57|0
1638264740000|2021-11-30 09:32:20|406.18|404.38|405.79|403.99|406.18|404.38|405.79|403.99|0
1638264750000|2021-11-30 09:32:30|405.98|404.18|406.08|404.28|406.57|404.77|405.98|404.18|0
1638264760000|2021-11-30 09:32:40|406.18|404.38|406.37|404.57|406.37|404.57|406.18|404.38|0
1638264770000|2021-11-30 09:32:50|406.96|405.16|407.16|405.36|407.16|405.36|406.96|405.16|0
1638264780000|2021-11-30 09:33:00|406.96|405.16|406.76|404.96|406.96|405.16|406.37|404.57|0
1638264790000|2021-11-30 09:33:10|406.96|405.16|406.37|404.57|407.35|405.55|406.37|404.57|0
1638264800000|2021-11-30 09:33:20|406.57|404.77|406.37|404.57|406.57|404.77|405.98|404.18|0
1638264810000|2021-11-30 09:33:30|406.76|404.96|407.05|405.25|407.16|405.36|406.76|404.96|0
1638264820000|2021-11-30 09:33:40|406.96|405.16|407.55|405.75|407.55|405.75|406.96|405.16|0
1638264830000|2021-11-30 09:33:50|407.74|405.94|407.84|406.04|407.84|406.04|407.74|405.94|0
1638264840000|2021-11-30 09:34:00|407.94|406.14|408.33|406.53|408.33|406.53|407.94|406.14|0
1638264850000|2021-11-30 09:34:10|408.42|406.62|408.33|406.53|408.42|406.62|408.33|406.53|0
1638264860000|2021-11-30 09:34:20|408.53|406.73|408.72|406.92|408.72|406.92|408.53|406.73|0
1638264870000|2021-11-30 09:34:30|409.01|407.21|409.31|407.51|409.31|407.51|408.72|406.92|0
1638264880000|2021-11-30 09:34:40|409.12|407.32|409.7|407.9|409.7|407.9|409.12|407.32|0
1638264890000|2021-11-30 09:34:50|409.99|408.19|409.7|407.9|410.1|408.3|409.7|407.9|0
1638264900000|2021-11-30 09:35:00|409.9|408.1|409.51|407.71|409.9|408.1|409.51|407.71|0
1638264910000|2021-11-30 09:35:10|409.31|407.51|409.01|407.21|409.31|407.51|409.01|407.21|0
1638264920000|2021-11-30 09:35:20|409.31|407.51|409.01|407.21|409.31|407.51|408.92|407.12|0
1638264930000|2021-11-30 09:35:30|409.31|407.51|409.31|407.51|410.29|408.49|409.31|407.51|0
1638264940000|2021-11-30 09:35:40|409.4|407.6|409.9|408.1|409.9|408.1|409.4|407.6|0
1638264950000|2021-11-30 09:35:50|409.7|407.9|409.9|408.1|409.9|408.1|409.31|407.51|0
1638264960000|2021-11-30 09:36:00|410.29|408.49|409.9|408.1|410.29|408.49|409.9|408.1|0
1638264970000|2021-11-30 09:36:10|410.69|408.89|409.9|408.1|410.69|408.89|409.9|408.1|0
1638264980000|2021-11-30 09:36:20|409.7|407.9|410.1|408.3|410.29|408.49|409.51|407.71|0
1638264990000|2021-11-30 09:36:30|410.29|408.49|409.31|407.51|410.29|408.49|409.31|407.51|0
1638265000000|2021-11-30 09:36:40|409.51|407.71|409.51|407.71|409.51|407.71|409.31|407.51|0
1638265010000|2021-11-30 09:36:50|409.31|407.51|409.11|407.31|409.51|407.71|409.11|407.31|0
1638265020000|2021-11-30 09:37:00|408.92|407.12|408.13|406.33|408.92|407.12|408.13|406.33|0
1638265030000|2021-11-30 09:37:10|408.33|406.53|408.13|406.33|408.33|406.53|408.13|406.33|0
1638265040000|2021-11-30 09:37:20|408.52|406.72|408.62|406.82|409.01|407.21|408.52|406.72|0
1638265050000|2021-11-30 09:37:30|408.42|406.62|408.13|406.33|408.52|406.72|408.13|406.33|0
1638265060000|2021-11-30 09:37:40|407.94|406.14|408.52|406.72|408.52|406.72|407.74|405.94|0
1638265070000|2021-11-30 09:37:50|408.92|407.12|408.92|407.12|409.31|407.51|408.92|407.12|0
1638265080000|2021-11-30 09:38:00|408.72|406.92|409.31|407.51|409.31|407.51|408.72|406.92|0
1638265090000|2021-11-30 09:38:10|409.8|408|409.9|408.1|410.09|408.29|409.7|407.9|0
1638265100000|2021-11-30 09:38:20|409.7|407.9|410.09|408.29|410.19|408.39|409.7|407.9|0
1638265110000|2021-11-30 09:38:30|410.19|408.39|410.09|408.29|410.29|408.49|410.09|408.29|0
1638265120000|2021-11-30 09:38:40|410.19|408.39|410.88|409.08|411.08|409.28|410.19|408.39|0
1638265130000|2021-11-30 09:38:50|411.17|409.37|410.68|408.88|411.17|409.37|410.68|408.88|0
1638265140000|2021-11-30 09:39:00|411.17|409.37|410.49|408.69|411.17|409.37|410.49|408.69|0
1638265150000|2021-11-30 09:39:10|410.29|408.49|409.99|408.19|410.29|408.49|409.99|408.19|0
1638265160000|2021-11-30 09:39:20|409.5|407.7|410.29|408.49|410.29|408.49|409.5|407.7|0
1638265170000|2021-11-30 09:39:30|410.09|408.29|409.9|408.1|410.09|408.29|409.9|408.1|0
1638265180000|2021-11-30 09:39:40|410.09|408.29|409.5|407.7|410.09|408.29|409.5|407.7|0
1638265190000|2021-11-30 09:39:50|409.31|407.51|409.31|407.51|409.5|407.7|409.11|407.31|0
1638265200000|2021-11-30 09:40:00|409.9|408.1|409.9|408.1|410.29|408.49|409.9|408.1|0
1638265210000|2021-11-30 09:40:10|410.09|408.29|409.9|408.1|410.09|408.29|409.9|408.1|0
1638265220000|2021-11-30 09:40:20|410.09|408.29|409.99|408.19|410.09|408.29|409.9|408.1|0
1638265230000|2021-11-30 09:40:30|410.09|408.29|410.48|408.68|410.48|408.68|409.7|407.9|0
1638265240000|2021-11-30 09:40:40|410.68|408.88|409.89|408.09|410.68|408.88|409.7|407.9|0
1638265250000|2021-11-30 09:40:50|409.5|407.7|409.01|407.21|409.5|407.7|409.01|407.21|0
1638265260000|2021-11-30 09:41:00|408.72|406.92|410.48|408.68|410.48|408.68|408.72|406.92|0
1638265270000|2021-11-30 09:41:10|410.29|408.49|409.89|408.09|410.29|408.49|409.89|408.09|0
1638265280000|2021-11-30 09:41:20|410.09|408.29|411.47|409.67|411.47|409.67|410.09|408.29|0
1638265290000|2021-11-30 09:41:30|410.77|408.97|410.88|409.08|410.88|409.08|410.68|408.88|0
1638265300000|2021-11-30 09:41:40|410.29|408.49|411.47|409.67|411.47|409.67|410.29|408.49|0
1638265310000|2021-11-30 09:41:50|411.27|409.47|411.27|409.47|411.27|409.47|411.07|409.27|0
1638265320000|2021-11-30 09:42:00|410.97|409.17|412.25|410.45|412.45|410.65|410.97|409.17|0
1638265330000|2021-11-30 09:42:10|412.06|410.26|412.45|410.65|412.45|410.65|411.86|410.06|0
1638265340000|2021-11-30 09:42:20|412.65|410.85|412.06|410.26|412.65|410.85|412.06|410.26|0
1638265350000|2021-11-30 09:42:30|412.25|410.45|413.24|411.44|413.24|411.44|412.25|410.45|0
1638265360000|2021-11-30 09:42:40|413.14|411.34|413.83|412.03|413.83|412.03|413.14|411.34|0
1638265370000|2021-11-30 09:42:50|413.63|411.83|413.04|411.24|413.63|411.83|413.04|411.24|0
1638265380000|2021-11-30 09:43:00|412.84|411.04|413.24|411.44|413.24|411.44|412.84|411.04|0
1638265390000|2021-11-30 09:43:10|412.45|410.65|411.66|409.86|412.45|410.65|411.47|409.67|0
1638265400000|2021-11-30 09:43:20|411.56|409.76|412.25|410.45|412.25|410.45|411.56|409.76|0
1638265410000|2021-11-30 09:43:30|411.86|410.06|411.76|409.96|411.86|410.06|411.76|409.96|0
1638265420000|2021-11-30 09:43:40|411.86|410.06|411.66|409.86|411.86|410.06|411.46|409.66|0
1638265430000|2021-11-30 09:43:50|412.06|410.26|412.25|410.45|412.25|410.45|412.06|410.26|0
1638265440000|2021-11-30 09:44:00|411.86|410.06|411.56|409.76|412.06|410.26|411.46|409.66|0
1638265450000|2021-11-30 09:44:10|411.46|409.66|411.66|409.86|411.66|409.86|411.46|409.66|0
1638265460000|2021-11-30 09:44:20|411.46|409.66|411.46|409.66|411.46|409.66|411.27|409.47|0
1638265470000|2021-11-30 09:44:30|411.07|409.27|410.68|408.88|411.07|409.27|410.68|408.88|0
1638265480000|2021-11-30 09:44:40|411.07|409.27|410.58|408.78|411.07|409.27|410.58|408.78|0
1638265490000|2021-11-30 09:44:50|410.68|408.88|411.46|409.66|411.46|409.66|410.68|408.88|0
1638265500000|2021-11-30 09:45:00|411.86|410.06|411.27|409.47|411.86|410.06|411.27|409.47|0
1638265510000|2021-11-30 09:45:10|411.36|409.56|411.46|409.66|411.66|409.86|411.36|409.56|0
1638265520000|2021-11-30 09:45:20|411.66|409.86|412.25|410.45|412.25|410.45|411.66|409.86|0
1638265530000|2021-11-30 09:45:30|412.05|410.25|412.05|410.25|412.15|410.35|412.05|410.25|0
1638265540000|2021-11-30 09:45:40|411.66|409.86|411.86|410.06|411.86|410.06|411.46|409.66|0
1638265550000|2021-11-30 09:45:50|411.46|409.66|411.56|409.76|411.56|409.76|411.46|409.66|0
1638265560000|2021-11-30 09:46:00|411.46|409.66|411.27|409.47|411.46|409.66|411.07|409.27|0
1638265570000|2021-11-30 09:46:10|410.97|409.17|411.27|409.47|411.27|409.47|410.87|409.07|0
1638265580000|2021-11-30 09:46:20|411.66|409.86|411.36|409.56|411.66|409.86|411.27|409.47|0
1638265590000|2021-11-30 09:46:30|411.56|409.76|411.07|409.27|411.56|409.76|411.07|409.27|0
1638265600000|2021-11-30 09:46:40|411.27|409.47|411.16|409.36|411.27|409.47|411.16|409.36|0
1638265610000|2021-11-30 09:46:50|410.48|408.68|410.87|409.07|410.87|409.07|410.48|408.68|0
1638265620000|2021-11-30 09:47:00|411.27|409.47|411.66|409.86|411.66|409.86|411.07|409.27|0
1638265630000|2021-11-30 09:47:10|411.46|409.66|411.46|409.66|411.46|409.66|411.46|409.66|0
1638265640000|2021-11-30 09:47:20|411.36|409.56|412.15|410.35|412.15|410.35|411.36|409.56|0
1638265650000|2021-11-30 09:47:30|412.25|410.45|412.25|410.45|412.45|410.65|412.25|410.45|0
1638265660000|2021-11-30 09:47:40|412.34|410.54|411.85|410.05|412.34|410.54|411.85|410.05|0
1638265670000|2021-11-30 09:47:50|411.75|409.95|411.26|409.46|411.75|409.95|411.26|409.46|0
1638265680000|2021-11-30 09:48:00|411.16|409.36|411.07|409.27|411.26|409.46|411.07|409.27|0
1638265690000|2021-11-30 09:48:10|411.26|409.46|410.87|409.07|411.46|409.66|410.87|409.07|0
1638265700000|2021-11-30 09:48:20|411.26|409.46|411.16|409.36|411.26|409.46|411.16|409.36|0
1638265710000|2021-11-30 09:48:30|411.26|409.46|410.87|409.07|411.26|409.46|410.87|409.07|0
1638265720000|2021-11-30 09:48:40|410.67|408.87|410.67|408.87|410.67|408.87|410.37|408.57|0
1638265730000|2021-11-30 09:48:50|410.48|408.68|410.48|408.68|410.48|408.68|410.48|408.68|0
1638265740000|2021-11-30 09:49:00|410.28|408.48|411.26|409.46|411.26|409.46|410.28|408.48|0
1638265750000|2021-11-30 09:49:10|411.07|409.27|410.96|409.16|411.07|409.27|410.87|409.07|0
1638265760000|2021-11-30 09:49:20|410.87|409.07|411.66|409.86|411.66|409.86|410.87|409.07|0
1638265770000|2021-11-30 09:49:30|411.55|409.75|411.46|409.66|411.55|409.75|411.36|409.56|0
1638265780000|2021-11-30 09:49:40|411.07|409.27|410.87|409.07|411.07|409.27|410.87|409.07|0
1638265790000|2021-11-30 09:49:50|410.28|408.48|410.08|408.28|410.28|408.48|410.08|408.28|0
1638265800000|2021-11-30 09:50:00|409.69|407.89|409.98|408.18|409.98|408.18|409.69|407.89|0
1638265810000|2021-11-30 09:50:10|409.89|408.09|410.67|408.87|410.67|408.87|409.89|408.09|0
1638265820000|2021-11-30 09:50:20|410.48|408.68|411.07|409.27|411.07|409.27|410.48|408.68|0
1638265830000|2021-11-30 09:50:30|411.46|409.66|411.26|409.46|411.46|409.66|411.07|409.27|0
1638265840000|2021-11-30 09:50:40|411.06|409.26|410.28|408.48|411.06|409.26|410.28|408.48|0
1638265850000|2021-11-30 09:50:50|410.47|408.67|410.67|408.87|410.67|408.87|410.37|408.57|0
1638265860000|2021-11-30 09:51:00|410.37|408.57|410.87|409.07|410.87|409.07|410.37|408.57|0
1638265870000|2021-11-30 09:51:10|411.06|409.26|411.16|409.36|411.26|409.46|411.06|409.26|0
1638265880000|2021-11-30 09:51:20|411.26|409.46|411.46|409.66|411.46|409.66|410.87|409.07|0
1638265890000|2021-11-30 09:51:30|411.65|409.85|411.46|409.66|411.65|409.85|411.46|409.66|0
1638265900000|2021-11-30 09:51:40|411.55|409.75|412.05|410.25|412.05|410.25|411.55|409.75|0
1638265910000|2021-11-30 09:51:50|412.24|410.44|412.64|410.84|412.84|411.04|412.24|410.44|0
1638265920000|2021-11-30 09:52:00|412.84|411.04|413.23|411.43|413.23|411.43|412.84|411.04|0
1638265930000|2021-11-30 09:52:10|413.43|411.63|413.62|411.82|413.62|411.82|413.43|411.63|0
1638265940000|2021-11-30 09:52:20|413.82|412.02|414.61|412.81|414.81|413.01|413.82|412.02|0
1638265950000|2021-11-30 09:52:30|414.81|413.01|415.1|413.3|415.2|413.4|414.81|413.01|0
1638265960000|2021-11-30 09:52:40|415|413.2|414.61|412.81|415|413.2|414.61|412.81|0
1638265970000|2021-11-30 09:52:50|414.41|412.61|414.61|412.81|414.61|412.81|414.41|412.61|0
1638265980000|2021-11-30 09:53:00|414.81|413.01|414.51|412.71|414.81|413.01|414.51|412.71|0
1638265990000|2021-11-30 09:53:10|414.41|412.61|413.43|411.63|414.41|412.61|413.43|411.63|0
1638266000000|2021-11-30 09:53:20|414.41|412.61|414.02|412.22|414.41|412.61|413.62|411.82|0
1638266010000|2021-11-30 09:53:30|413.91|412.11|413.42|411.62|414.02|412.22|413.42|411.62|0
1638266020000|2021-11-30 09:53:40|413.23|411.43|413.42|411.62|413.62|411.82|413.23|411.43|0
1638266030000|2021-11-30 09:53:50|413.23|411.43|413.03|411.23|413.23|411.43|413.03|411.23|0
1638266040000|2021-11-30 09:54:00|412.93|411.13|414.41|412.61|414.41|412.61|412.93|411.13|0
1638266050000|2021-11-30 09:54:10|414.61|412.81|414.61|412.81|414.61|412.81|414.21|412.41|0
1638266060000|2021-11-30 09:54:20|414.7|412.9|414.61|412.81|415|413.2|414.61|412.81|0
1638266070000|2021-11-30 09:54:30|414.41|412.61|413.82|412.02|414.41|412.61|413.82|412.02|0
1638266080000|2021-11-30 09:54:40|413.23|411.43|413.32|411.52|413.32|411.52|413.12|411.32|0
1638266090000|2021-11-30 09:54:50|413.23|411.43|413.12|411.32|413.23|411.43|413.03|411.23|0
1638266100000|2021-11-30 09:55:00|413.03|411.23|412.93|411.13|413.42|411.62|412.93|411.13|0
1638266110000|2021-11-30 09:55:10|413.12|411.32|413.03|411.23|413.12|411.32|412.83|411.03|0
1638266120000|2021-11-30 09:55:20|413.72|411.92|414.21|412.41|414.21|412.41|413.72|411.92|0
1638266130000|2021-11-30 09:55:30|414.41|412.61|414.11|412.31|414.41|412.61|414.11|412.31|0
1638266140000|2021-11-30 09:55:40|413.82|412.02|413.62|411.82|413.82|412.02|413.62|411.82|0
1638266150000|2021-11-30 09:55:50|413.42|411.62|413.42|411.62|413.62|411.82|413.42|411.62|0
1638266160000|2021-11-30 09:56:00|413.03|411.23|414.01|412.21|414.01|412.21|413.03|411.23|0
1638266170000|2021-11-30 09:56:10|413.62|411.82|413.42|411.62|413.62|411.82|413.42|411.62|0
1638266180000|2021-11-30 09:56:20|413.23|411.43|413.23|411.43|413.42|411.62|413.23|411.43|0
1638266190000|2021-11-30 09:56:30|413.12|411.32|413.32|411.52|413.32|411.52|413.03|411.23|0
1638266200000|2021-11-30 09:56:40|413.23|411.43|413.42|411.62|413.42|411.62|413.22|411.42|0
1638266210000|2021-11-30 09:56:50|413.82|412.02|413.62|411.82|413.82|412.02|413.62|411.82|0
1638266220000|2021-11-30 09:57:00|413.82|412.02|413.71|411.91|414.01|412.21|413.62|411.82|0
1638266230000|2021-11-30 09:57:10|413.82|412.02|414.5|412.7|414.6|412.8|413.82|412.02|0
1638266240000|2021-11-30 09:57:20|414.6|412.8|414.21|412.41|414.6|412.8|414.21|412.41|0
1638266250000|2021-11-30 09:57:30|414.41|412.61|414.21|412.41|414.41|412.61|414.21|412.41|0
1638266260000|2021-11-30 09:57:40|414.3|412.5|413.82|412.02|414.3|412.5|413.82|412.02|0
1638266270000|2021-11-30 09:57:50|413.62|411.82|413.82|412.02|413.82|412.02|413.62|411.82|0
1638266280000|2021-11-30 09:58:00|413.62|411.82|414.41|412.61|414.41|412.61|413.62|411.82|0
1638266290000|2021-11-30 09:58:10|414.5|412.7|414.6|412.8|414.6|412.8|414.41|412.61|0
1638266300000|2021-11-30 09:58:20|414.8|413|415.59|413.79|415.59|413.79|414.8|413|0
1638266310000|2021-11-30 09:58:30|415.39|413.59|415.99|414.19|415.99|414.19|415.39|413.59|0
1638266320000|2021-11-30 09:58:40|416.18|414.38|415.99|414.19|416.18|414.38|415.99|414.19|0
1638266330000|2021-11-30 09:58:50|415.59|413.79|415.49|413.69|415.59|413.79|415.39|413.59|0
1638266340000|2021-11-30 09:59:00|415.99|414.19|416.18|414.38|416.18|414.38|415.99|414.19|0
1638266350000|2021-11-30 09:59:10|416.38|414.58|416.48|414.68|416.48|414.68|416.18|414.38|0
1638266360000|2021-11-30 09:59:20|416.38|414.58|415.99|414.19|416.38|414.58|415.99|414.19|0
1638266370000|2021-11-30 09:59:30|416.18|414.38|416.08|414.28|416.18|414.38|416.08|414.28|0
1638266380000|2021-11-30 09:59:40|416.18|414.38|416.97|415.17|416.97|415.17|416.18|414.38|0
1638266390000|2021-11-30 09:59:50|417.07|415.27|416.78|414.98|417.07|415.27|416.78|414.98|0
1638266400000|2021-11-30 10:00:00|416.38|414.58|416.58|414.78|416.87|415.07|416.38|414.58|0
1638266410000|2021-11-30 10:00:10|416.78|414.98|416.58|414.78|416.78|414.98|416.58|414.78|0
1638266420000|2021-11-30 10:00:20|416.87|415.07|416.78|414.98|416.87|415.07|416.78|414.98|0
1638266430000|2021-11-30 10:00:30|416.77|414.97|416.47|414.67|417.17|415.37|416.47|414.67|0
1638266440000|2021-11-30 10:00:40|416.28|414.48|416.38|414.58|416.38|414.58|416.28|414.48|0
1638266450000|2021-11-30 10:00:50|415.59|413.79|416.18|414.38|416.18|414.38|415.59|413.79|0
1638266460000|2021-11-30 10:01:00|416.28|414.48|416.18|414.38|416.38|414.58|416.18|414.38|0
1638266470000|2021-11-30 10:01:10|415.98|414.18|415.98|414.18|416.08|414.28|415.98|414.18|0
1638266480000|2021-11-30 10:01:20|415.79|413.99|415.98|414.18|416.08|414.28|415.79|413.99|0
1638266490000|2021-11-30 10:01:30|416.18|414.38|416.18|414.38|416.28|414.48|416.18|414.38|0
1638266500000|2021-11-30 10:01:40|416.38|414.58|415.98|414.18|416.38|414.58|415.98|414.18|0
1638266510000|2021-11-30 10:01:50|415.79|413.99|415.79|413.99|415.79|413.99|415.79|413.99|0
1638266520000|2021-11-30 10:02:00|415.68|413.88|415.59|413.79|416.18|414.38|415.59|413.79|0
1638266530000|2021-11-30 10:02:10|415.29|413.49|415.19|413.39|415.59|413.79|415.19|413.39|0
1638266540000|2021-11-30 10:02:20|415.39|413.59|415.19|413.39|415.59|413.79|415.19|413.39|0
1638266550000|2021-11-30 10:02:30|415.39|413.59|415.59|413.79|415.59|413.79|415.29|413.49|0
1638266560000|2021-11-30 10:02:40|415.98|414.18|416.38|414.58|416.38|414.58|415.98|414.18|0
1638266570000|2021-11-30 10:02:50|416.47|414.67|416.67|414.87|416.67|414.87|416.47|414.67|0
1638266580000|2021-11-30 10:03:00|416.57|414.77|416.57|414.77|416.77|414.97|416.57|414.77|0
1638266590000|2021-11-30 10:03:10|416.18|414.38|415.88|414.08|416.18|414.38|415.88|414.08|0
1638266600000|2021-11-30 10:03:20|415.98|414.18|416.18|414.38|416.38|414.58|415.98|414.18|0
1638266610000|2021-11-30 10:03:30|415.78|413.98|415.78|413.98|415.98|414.18|415.68|413.88|0
1638266620000|2021-11-30 10:03:40|416.18|414.38|416.18|414.38|416.18|414.38|415.98|414.18|0
1638266630000|2021-11-30 10:03:50|416.38|414.58|416.18|414.38|416.38|414.58|416.18|414.38|0
1638266640000|2021-11-30 10:04:00|416.77|414.97|415.98|414.18|416.77|414.97|415.98|414.18|0
1638266650000|2021-11-30 10:04:10|415.78|413.98|415.98|414.18|415.98|414.18|415.78|413.98|0
1638266660000|2021-11-30 10:04:20|415.78|413.98|415.29|413.49|415.78|413.98|415.29|413.49|0
1638266670000|2021-11-30 10:04:30|415.59|413.79|415.48|413.68|415.78|413.98|415.48|413.68|0
1638266680000|2021-11-30 10:04:40|415.98|414.18|416.18|414.38|416.38|414.58|415.98|414.18|0
1638266690000|2021-11-30 10:04:50|415.98|414.18|416.27|414.47|416.38|414.58|415.98|414.18|0
1638266700000|2021-11-30 10:05:00|416.38|414.58|417.76|415.96|417.76|415.96|416.38|414.58|0
1638266710000|2021-11-30 10:05:10|417.36|415.56|417.17|415.37|417.36|415.56|417.17|415.37|0
1638266720000|2021-11-30 10:05:20|417.36|415.56|416.77|414.97|417.56|415.76|416.77|414.97|0
1638266730000|2021-11-30 10:05:30|416.97|415.17|417.36|415.56|417.36|415.56|416.77|414.97|0
1638266740000|2021-11-30 10:05:40|417.56|415.76|417.56|415.76|417.76|415.96|417.56|415.76|0
1638266750000|2021-11-30 10:05:50|416.86|415.06|416.57|414.77|416.86|415.06|416.47|414.67|0
1638266760000|2021-11-30 10:06:00|415.98|414.18|416.37|414.57|416.37|414.57|415.98|414.18|0
1638266770000|2021-11-30 10:06:10|416.27|414.47|415.78|413.98|416.27|414.47|415.78|413.98|0
1638266780000|2021-11-30 10:06:20|415.39|413.59|415.19|413.39|415.58|413.78|415.19|413.39|0
1638266790000|2021-11-30 10:06:30|414.99|413.19|415.19|413.39|415.19|413.39|414.99|413.19|0
1638266800000|2021-11-30 10:06:40|414.89|413.09|414.6|412.8|414.89|413.09|414.6|412.8|0
1638266810000|2021-11-30 10:06:50|415.19|413.39|414.79|412.99|415.19|413.39|414.79|412.99|0
1638266820000|2021-11-30 10:07:00|414.99|413.19|414.79|412.99|415.19|413.39|414.79|412.99|0
1638266830000|2021-11-30 10:07:10|414.69|412.89|414.99|413.19|414.99|413.19|414.6|412.8|0
1638266840000|2021-11-30 10:07:20|414.79|412.99|413.81|412.01|414.79|412.99|413.81|412.01|0
1638266850000|2021-11-30 10:07:30|413.7|411.9|413.41|411.61|413.7|411.9|413.41|411.61|0
1638266860000|2021-11-30 10:07:40|413.21|411.41|412.43|410.63|413.21|411.41|412.43|410.63|0
1638266870000|2021-11-30 10:07:50|412.03|410.23|412.23|410.43|412.23|410.43|411.84|410.04|0
1638266880000|2021-11-30 10:08:00|412.72|410.92|412.03|410.23|412.72|410.92|412.03|410.23|0
1638266890000|2021-11-30 10:08:10|411.84|410.04|411.25|409.45|411.84|410.04|411.05|409.25|0
1638266900000|2021-11-30 10:08:20|411.44|409.64|411.44|409.64|411.73|409.93|411.44|409.64|0
1638266910000|2021-11-30 10:08:30|411.24|409.44|410.95|409.15|411.24|409.44|410.95|409.15|0
1638266920000|2021-11-30 10:08:40|410.85|409.05|410.65|408.85|410.85|409.05|410.65|408.85|0
1638266930000|2021-11-30 10:08:50|410.55|408.75|410.65|408.85|410.85|409.05|410.55|408.75|0
1638266940000|2021-11-30 10:09:00|410.75|408.95|411.05|409.25|411.05|409.25|410.75|408.95|0
1638266950000|2021-11-30 10:09:10|411.83|410.03|412.23|410.43|412.23|410.43|411.83|410.03|0
1638266960000|2021-11-30 10:09:20|412.43|410.63|412.32|410.52|412.43|410.63|412.32|410.52|0
1638266970000|2021-11-30 10:09:30|412.42|410.62|412.42|410.62|412.72|410.92|412.42|410.62|0
1638266980000|2021-11-30 10:09:40|412.23|410.43|411.44|409.64|412.23|410.43|411.44|409.64|0
1638266990000|2021-11-30 10:09:50|412.03|410.23|412.42|410.62|412.42|410.62|412.03|410.23|0
1638267000000|2021-11-30 10:10:00|412.62|410.82|412.52|410.72|412.62|410.82|412.42|410.62|0
1638267010000|2021-11-30 10:10:10|412.62|410.82|412.42|410.62|412.62|410.82|412.42|410.62|0
1638267020000|2021-11-30 10:10:20|412.62|410.82|412.42|410.62|412.62|410.82|412.32|410.52|0
1638267030000|2021-11-30 10:10:30|412.62|410.82|412.03|410.23|412.62|410.82|412.03|410.23|0
1638267040000|2021-11-30 10:10:40|412.12|410.32|412.23|410.43|412.23|410.43|412.12|410.32|0
1638267050000|2021-11-30 10:10:50|412.42|410.62|412.23|410.43|412.62|410.82|412.23|410.43|0
1638267060000|2021-11-30 10:11:00|412.42|410.62|413.01|411.21|413.01|411.21|412.42|410.62|0
1638267070000|2021-11-30 10:11:10|412.82|411.02|413.01|411.21|413.01|411.21|412.82|411.02|0
1638267080000|2021-11-30 10:11:20|412.82|411.02|413.21|411.41|413.21|411.41|412.82|411.02|0
1638267090000|2021-11-30 10:11:30|413.01|411.21|413.01|411.21|413.01|411.21|413.01|411.21|0
1638267100000|2021-11-30 10:11:40|412.91|411.11|413.01|411.21|413.01|411.21|412.91|411.11|0
1638267110000|2021-11-30 10:11:50|413.11|411.31|413.6|411.8|413.6|411.8|413.11|411.31|0
1638267120000|2021-11-30 10:12:00|413.9|412.1|413.8|412|413.9|412.1|413.7|411.9|0
1638267130000|2021-11-30 10:12:10|414.2|412.4|414.79|412.99|414.79|412.99|414.2|412.4|0
1638267140000|2021-11-30 10:12:20|414.59|412.79|414.59|412.79|414.59|412.79|414.59|412.79|0
1638267150000|2021-11-30 10:12:30|414.2|412.4|414.2|412.4|414.49|412.69|414.2|412.4|0
1638267160000|2021-11-30 10:12:40|414|412.2|414.2|412.4|414.2|412.4|414|412.2|0
1638267170000|2021-11-30 10:12:50|413.8|412|414.09|412.29|414.2|412.4|413.8|412|0
1638267180000|2021-11-30 10:13:00|414.2|412.4|414.39|412.59|414.59|412.79|414.2|412.4|0
1638267190000|2021-11-30 10:13:10|414.2|412.4|414|412.2|414.2|412.4|414|412.2|0
1638267200000|2021-11-30 10:13:20|413.7|411.9|413.7|411.9|413.7|411.9|413.7|411.9|0
1638267210000|2021-11-30 10:13:30|413.6|411.8|414|412.2|414.2|412.4|413.6|411.8|0
1638267220000|2021-11-30 10:13:40|414.19|412.39|414.39|412.59|414.39|412.59|414|412.2|0
1638267230000|2021-11-30 10:13:50|414.19|412.39|414.39|412.59|414.39|412.59|414.19|412.39|0
1638267240000|2021-11-30 10:14:00|414.79|412.99|413.8|412|414.79|412.99|413.8|412|0
1638267250000|2021-11-30 10:14:10|413.6|411.8|413.7|411.9|413.8|412|413.6|411.8|0
1638267260000|2021-11-30 10:14:20|413.8|412|413.6|411.8|413.89|412.09|413.6|411.8|0
1638267270000|2021-11-30 10:14:30|414.29|412.49|414|412.2|414.29|412.49|414|412.2|0
1638267280000|2021-11-30 10:14:40|413.8|412|414.19|412.39|414.19|412.39|413.8|412|0
1638267290000|2021-11-30 10:14:50|413.8|412|414.19|412.39|414.19|412.39|413.8|412|0
1638267300000|2021-11-30 10:15:00|414.59|412.79|414|412.2|414.59|412.79|414|412.2|0
1638267310000|2021-11-30 10:15:10|414.19|412.39|414.49|412.69|414.59|412.79|414.19|412.39|0
1638267320000|2021-11-30 10:15:20|414.39|412.59|414.98|413.18|414.98|413.18|414.39|412.59|0
1638267330000|2021-11-30 10:15:30|414.59|412.79|414|412.2|414.59|412.79|414|412.2|0
1638267340000|2021-11-30 10:15:40|414.19|412.39|414.39|412.59|414.39|412.59|414|412.2|0
1638267350000|2021-11-30 10:15:50|414.19|412.39|414.19|412.39|414.19|412.39|414.09|412.29|0
1638267360000|2021-11-30 10:16:00|414.59|412.79|414|412.2|414.59|412.79|413.8|412|0
1638267370000|2021-11-30 10:16:10|413.8|412|413.6|411.8|413.8|412|413.6|411.8|0
1638267380000|2021-11-30 10:16:20|413.8|412|413.8|412|413.8|412|413.6|411.8|0
1638267390000|2021-11-30 10:16:30|413.6|411.8|413.5|411.7|413.6|411.8|413.5|411.7|0
1638267400000|2021-11-30 10:16:40|413.4|411.6|413.21|411.41|413.4|411.6|413.01|411.21|0
1638267410000|2021-11-30 10:16:50|412.91|411.11|413.21|411.41|413.21|411.41|412.91|411.11|0
1638267420000|2021-11-30 10:17:00|413.4|411.6|413.21|411.41|413.6|411.8|413.21|411.41|0
1638267430000|2021-11-30 10:17:10|413.4|411.6|413.5|411.7|413.6|411.8|413.4|411.6|0
1638267440000|2021-11-30 10:17:20|413.6|411.8|413.6|411.8|413.6|411.8|413.5|411.7|0
1638267450000|2021-11-30 10:17:30|413.21|411.41|413.21|411.41|413.21|411.41|413.01|411.21|0
1638267460000|2021-11-30 10:17:40|413.3|411.5|413.3|411.5|413.3|411.5|413.3|411.5|0
1638267470000|2021-11-30 10:17:50|413.4|411.6|413.8|412|413.8|412|413.4|411.6|0
1638267480000|2021-11-30 10:18:00|413.69|411.89|413.8|412|413.8|412|413.6|411.8|0
1638267490000|2021-11-30 10:18:10|413.89|412.09|413.8|412|413.99|412.19|413.8|412|0
1638267500000|2021-11-30 10:18:20|413.6|411.8|413.6|411.8|413.6|411.8|413.4|411.6|0
1638267510000|2021-11-30 10:18:30|413.4|411.6|413.4|411.6|413.4|411.6|413.2|411.4|0
1638267520000|2021-11-30 10:18:40|413.3|411.5|413.4|411.6|413.4|411.6|413.3|411.5|0
1638267530000|2021-11-30 10:18:50|413.2|411.4|413.2|411.4|413.4|411.6|413.2|411.4|0
1638267540000|2021-11-30 10:19:00|414.19|412.39|413.8|412|414.19|412.39|413.8|412|0
1638267550000|2021-11-30 10:19:10|413.69|411.89|413.89|412.09|414.09|412.29|413.69|411.89|0
1638267560000|2021-11-30 10:19:20|413.8|412|413.2|411.4|413.8|412|413.2|411.4|0
1638267570000|2021-11-30 10:19:30|412.61|410.81|412.31|410.51|412.61|410.81|412.31|410.51|0
1638267580000|2021-11-30 10:19:40|412.22|410.42|412.02|410.22|412.22|410.42|412.02|410.22|0
1638267590000|2021-11-30 10:19:50|411.63|409.83|411.72|409.92|411.82|410.02|411.63|409.83|0
1638267600000|2021-11-30 10:20:00|411.82|410.02|411.82|410.02|411.82|410.02|411.82|410.02|0
1638267610000|2021-11-30 10:20:10|411.52|409.72|411.23|409.43|411.52|409.72|411.23|409.43|0
1638267620000|2021-11-30 10:20:20|410.84|409.04|410.84|409.04|411.04|409.24|410.84|409.04|0
1638267630000|2021-11-30 10:20:30|410.45|408.65|410.45|408.65|410.64|408.84|410.25|408.45|0
1638267640000|2021-11-30 10:20:40|410.25|408.45|410.84|409.04|411.04|409.24|410.25|408.45|0
1638267650000|2021-11-30 10:20:50|411.04|409.24|410.84|409.04|411.04|409.24|410.84|409.04|0
1638267660000|2021-11-30 10:21:00|411.04|409.24|410.64|408.84|411.04|409.24|410.64|408.84|0
1638267670000|2021-11-30 10:21:10|410.25|408.45|409.86|408.06|410.25|408.45|409.86|408.06|0
1638267680000|2021-11-30 10:21:20|410.25|408.45|410.45|408.65|410.64|408.84|410.25|408.45|0
1638267690000|2021-11-30 10:21:30|410.64|408.84|411.04|409.24|411.04|409.24|410.64|408.84|0
1638267700000|2021-11-30 10:21:40|411.33|409.53|411.52|409.72|411.52|409.72|411.33|409.53|0
1638267710000|2021-11-30 10:21:50|411.72|409.92|412.22|410.42|412.22|410.42|411.72|409.92|0
1638267720000|2021-11-30 10:22:00|412.02|410.22|411.82|410.02|412.02|410.22|411.82|410.02|0
1638267730000|2021-11-30 10:22:10|412.22|410.42|412.61|410.81|412.61|410.81|412.22|410.42|0
1638267740000|2021-11-30 10:22:20|412.22|410.42|412.11|410.31|412.31|410.51|412.02|410.22|0
1638267750000|2021-11-30 10:22:30|412.02|410.22|411.82|410.02|412.02|410.22|411.82|410.02|0
1638267760000|2021-11-30 10:22:40|411.72|409.92|411.82|410.02|411.82|410.02|411.72|409.92|0
1638267770000|2021-11-30 10:22:50|412.22|410.42|412.22|410.42|412.22|410.42|412.22|410.42|0
1638267780000|2021-11-30 10:23:00|412.41|410.61|412.11|410.31|412.41|410.61|412.02|410.22|0
1638267790000|2021-11-30 10:23:10|412.22|410.42|411.03|409.23|412.22|410.42|411.03|409.23|0
1638267800000|2021-11-30 10:23:20|410.93|409.13|410.25|408.45|410.93|409.13|410.25|408.45|0
1638267810000|2021-11-30 10:23:30|410.44|408.64|410.05|408.25|410.44|408.64|410.05|408.25|0
1638267820000|2021-11-30 10:23:40|410.44|408.64|410.44|408.64|410.44|408.64|410.25|408.45|0
1638267830000|2021-11-30 10:23:50|410.64|408.84|410.84|409.04|410.84|409.04|410.64|408.84|0
1638267840000|2021-11-30 10:24:00|410.44|408.64|410.84|409.04|410.84|409.04|410.44|408.64|0
1638267850000|2021-11-30 10:24:10|411.03|409.23|410.05|408.25|411.03|409.23|410.05|408.25|0
1638267860000|2021-11-30 10:24:20|409.85|408.05|409.85|408.05|409.85|408.05|409.85|408.05|0
1638267870000|2021-11-30 10:24:30|409.95|408.15|409.85|408.05|409.95|408.15|409.85|408.05|0
1638267880000|2021-11-30 10:24:40|409.66|407.86|410.25|408.45|410.25|408.45|409.66|407.86|0
1638267890000|2021-11-30 10:24:50|410.34|408.54|410.34|408.54|410.44|408.64|410.25|408.45|0
1638267900000|2021-11-30 10:25:00|409.75|407.95|409.85|408.05|409.85|408.05|409.75|407.95|0
1638267910000|2021-11-30 10:25:10|410.05|408.25|410.25|408.45|410.44|408.64|410.05|408.25|0
1638267920000|2021-11-30 10:25:20|409.85|408.05|410.25|408.45|410.25|408.45|409.85|408.05|0
1638267930000|2021-11-30 10:25:30|410.44|408.64|410.25|408.45|410.44|408.64|410.25|408.45|0
1638267940000|2021-11-30 10:25:40|410.14|408.34|410.44|408.64|410.64|408.84|410.14|408.34|0
1638267950000|2021-11-30 10:25:50|410.64|408.84|411.43|409.63|411.43|409.63|410.64|408.84|0
1638267960000|2021-11-30 10:26:00|411.23|409.43|411.32|409.52|411.32|409.52|411.23|409.43|0
1638267970000|2021-11-30 10:26:10|411.42|409.62|411.62|409.82|411.72|409.92|411.42|409.62|0
1638267980000|2021-11-30 10:26:20|412.02|410.22|412.41|410.61|412.41|410.61|412.02|410.22|0
1638267990000|2021-11-30 10:26:30|412.21|410.41|412.8|411|412.8|411|412.21|410.41|0
1638268000000|2021-11-30 10:26:40|412.9|411.1|413|411.2|413.2|411.4|412.9|411.1|0
1638268010000|2021-11-30 10:26:50|412.8|411|412.9|411.1|413|411.2|412.8|411|0
1638268020000|2021-11-30 10:27:00|412.8|411|412.8|411|413.2|411.4|412.8|411|0
1638268030000|2021-11-30 10:27:10|412.7|410.9|412.61|410.81|412.7|410.9|412.61|410.81|0
1638268040000|2021-11-30 10:27:20|412.8|411|412.21|410.41|412.8|411|412.21|410.41|0
1638268050000|2021-11-30 10:27:30|411.91|410.11|412.21|410.41|412.21|410.41|411.71|409.91|0
1638268060000|2021-11-30 10:27:40|412.31|410.51|412.01|410.21|412.31|410.51|411.91|410.11|0
1638268070000|2021-11-30 10:27:50|412.11|410.31|412.41|410.61|412.41|410.61|412.01|410.21|0
1638268090000|2021-11-30 10:28:10|412.3|410.5|412.01|410.21|412.41|410.61|412.01|410.21|0
1638268100000|2021-11-30 10:28:20|411.91|410.11|411.82|410.02|412.01|410.21|411.82|410.02|0
1638268110000|2021-11-30 10:28:30|411.62|409.82|411.42|409.62|411.62|409.82|411.42|409.62|0
1638268120000|2021-11-30 10:28:40|411.52|409.72|411.82|410.02|411.82|410.02|411.52|409.72|0
1638268130000|2021-11-30 10:28:50|411.62|409.82|411.62|409.82|411.82|410.02|411.62|409.82|0
1638268140000|2021-11-30 10:29:00|411.42|409.62|411.62|409.82|411.62|409.82|411.42|409.62|0
1638268150000|2021-11-30 10:29:10|411.71|409.91|411.62|409.82|411.71|409.91|411.52|409.72|0
1638268160000|2021-11-30 10:29:20|411.52|409.72|412.21|410.41|412.21|410.41|411.52|409.72|0
1638268170000|2021-11-30 10:29:30|412.01|410.21|412.3|410.5|412.3|410.5|411.71|409.91|0
1638268180000|2021-11-30 10:29:40|412.41|410.61|412.6|410.8|412.6|410.8|412.41|410.61|0
1638268190000|2021-11-30 10:29:50|413|411.2|413.19|411.39|413.19|411.39|413|411.2|0
1638268200000|2021-11-30 10:30:00|413.39|411.59|413|411.2|413.39|411.59|412.6|410.8|0
1638268210000|2021-11-30 10:30:10|412.8|411|413.29|411.49|413.29|411.49|412.8|411|0
1638268220000|2021-11-30 10:30:20|413.39|411.59|413.68|411.88|413.68|411.88|413.39|411.59|0
1638268230000|2021-11-30 10:30:30|414.18|412.38|414.57|412.77|414.57|412.77|413.98|412.18|0
1638268240000|2021-11-30 10:30:40|414.38|412.58|414.18|412.38|414.38|412.58|414.18|412.38|0
1638268250000|2021-11-30 10:30:50|414.27|412.47|414.57|412.77|414.57|412.77|414.27|412.47|0
1638268260000|2021-11-30 10:31:00|414.18|412.38|414.38|412.58|414.38|412.58|414.18|412.38|0
1638268270000|2021-11-30 10:31:10|414.67|412.87|414.38|412.58|414.67|412.87|414.18|412.38|0
1638268280000|2021-11-30 10:31:20|414.27|412.47|414.27|412.47|414.27|412.47|414.18|412.38|0
1638268290000|2021-11-30 10:31:30|414.38|412.58|414.38|412.58|414.47|412.67|414.38|412.58|0
1638268300000|2021-11-30 10:31:40|414.67|412.87|414.57|412.77|414.67|412.87|414.18|412.38|0
1638268310000|2021-11-30 10:31:50|414.38|412.58|414.38|412.58|414.38|412.58|414.38|412.58|0
1638268320000|2021-11-30 10:32:00|414.77|412.97|414.77|412.97|414.97|413.17|414.77|412.97|0
1638268330000|2021-11-30 10:32:10|414.97|413.17|415.16|413.36|415.56|413.76|414.97|413.17|0
1638268340000|2021-11-30 10:32:20|414.97|413.17|415.65|413.85|415.76|413.96|414.97|413.17|0
1638268350000|2021-11-30 10:32:30|415.76|413.96|416.25|414.45|416.35|414.55|415.76|413.96|0
1638268360000|2021-11-30 10:32:40|416.15|414.35|416.35|414.55|416.55|414.75|416.15|414.35|0
1638268370000|2021-11-30 10:32:50|416.15|414.35|415.76|413.96|416.15|414.35|415.76|413.96|0
1638268380000|2021-11-30 10:33:00|415.56|413.76|416.15|414.35|416.25|414.45|415.56|413.76|0
1638268390000|2021-11-30 10:33:10|415.76|413.96|415.76|413.96|415.95|414.15|415.76|413.96|0
1638268400000|2021-11-30 10:33:20|415.56|413.76|416.44|414.64|416.44|414.64|415.56|413.76|0
1638268410000|2021-11-30 10:33:30|416.15|414.35|415.95|414.15|416.15|414.35|415.85|414.05|0
1638268420000|2021-11-30 10:33:40|416.35|414.55|416.35|414.55|416.35|414.55|415.95|414.15|0
1638268430000|2021-11-30 10:33:50|416.44|414.64|416.55|414.75|416.55|414.75|416.44|414.64|0
1638268440000|2021-11-30 10:34:00|416.35|414.55|416.35|414.55|416.55|414.75|416.35|414.55|0
1638268450000|2021-11-30 10:34:10|416.15|414.35|416.44|414.64|416.55|414.75|416.15|414.35|0
1638268460000|2021-11-30 10:34:20|416.74|414.94|416.44|414.64|416.74|414.94|416.35|414.55|0
1638268470000|2021-11-30 10:34:30|416.15|414.35|416.94|415.14|416.94|415.14|416.15|414.35|0
1638268480000|2021-11-30 10:34:40|416.74|414.94|416.94|415.14|416.94|415.14|416.74|414.94|0
1638268490000|2021-11-30 10:34:50|416.55|414.75|416.74|414.94|416.74|414.94|416.35|414.55|0
1638268500000|2021-11-30 10:35:00|416.64|414.84|416.35|414.55|416.74|414.94|416.15|414.35|0
1638268510000|2021-11-30 10:35:10|416.54|414.74|416.54|414.74|416.54|414.74|416.24|414.44|0
1638268520000|2021-11-30 10:35:20|416.74|414.94|416.74|414.94|416.74|414.94|416.74|414.94|0
1638268530000|2021-11-30 10:35:30|416.64|414.84|416.74|414.94|416.74|414.94|416.64|414.84|0
1638268540000|2021-11-30 10:35:40|416.94|415.14|416.94|415.14|416.94|415.14|416.94|415.14|0
1638268550000|2021-11-30 10:35:50|417.14|415.34|416.84|415.04|417.14|415.34|416.84|415.04|0
1638268560000|2021-11-30 10:36:00|416.54|414.74|416.44|414.64|416.54|414.74|416.35|414.55|0
1638268570000|2021-11-30 10:36:10|416.35|414.55|415.95|414.15|416.35|414.55|415.95|414.15|0
1638268580000|2021-11-30 10:36:20|416.15|414.35|415.95|414.15|416.15|414.35|415.95|414.15|0
1638268590000|2021-11-30 10:36:30|415.75|413.95|415.75|413.95|415.75|413.95|415.75|413.95|0
1638268600000|2021-11-30 10:36:40|415.36|413.56|415.36|413.56|415.56|413.76|415.36|413.56|0
1638268610000|2021-11-30 10:36:50|415.16|413.36|415.36|413.56|415.36|413.56|415.16|413.36|0
1638268620000|2021-11-30 10:37:00|415.55|413.75|415.55|413.75|415.55|413.75|415.36|413.56|0
1638268630000|2021-11-30 10:37:10|415.36|413.56|415.36|413.56|415.55|413.75|415.36|413.56|0
1638268640000|2021-11-30 10:37:20|415.55|413.75|415.55|413.75|415.55|413.75|415.45|413.65|0
1638268650000|2021-11-30 10:37:30|415.36|413.56|415.95|414.15|415.95|414.15|415.36|413.56|0
1638268660000|2021-11-30 10:37:40|415.75|413.95|416.34|414.54|416.44|414.64|415.75|413.95|0
1638268670000|2021-11-30 10:37:50|416.54|414.74|415.95|414.15|416.54|414.74|415.95|414.15|0
1638268680000|2021-11-30 10:38:00|416.34|414.54|416.15|414.35|416.94|415.14|416.15|414.35|0
1638268690000|2021-11-30 10:38:10|415.65|413.85|415.16|413.36|415.65|413.85|415.16|413.36|0
1638268700000|2021-11-30 10:38:20|415.36|413.56|415.65|413.85|415.65|413.85|415.36|413.56|0
1638268710000|2021-11-30 10:38:30|415.75|413.95|415.65|413.85|415.75|413.95|415.36|413.56|0
1638268720000|2021-11-30 10:38:40|415.95|414.15|415.55|413.75|415.95|414.15|415.55|413.75|0
1638268730000|2021-11-30 10:38:50|415.45|413.65|415.55|413.75|415.55|413.75|415.45|413.65|0
1638268740000|2021-11-30 10:39:00|415.95|414.15|416.74|414.94|416.74|414.94|415.95|414.15|0
1638268750000|2021-11-30 10:39:10|416.54|414.74|416.24|414.44|416.54|414.74|415.95|414.15|0
1638268760000|2021-11-30 10:39:20|416.15|414.35|416.24|414.44|416.24|414.44|416.04|414.24|0
1638268770000|2021-11-30 10:39:30|416.34|414.54|417.03|415.23|417.03|415.23|416.34|414.54|0
1638268780000|2021-11-30 10:39:40|416.94|415.14|416.64|414.84|416.94|415.14|416.54|414.74|0
1638268790000|2021-11-30 10:39:50|416.94|415.14|417.03|415.23|417.03|415.23|416.74|414.94|0
1638268800000|2021-11-30 10:40:00|416.94|415.14|416.64|414.84|416.94|415.14|416.64|414.84|0
1638268810000|2021-11-30 10:40:10|416.94|415.14|416.74|414.94|416.94|415.14|416.74|414.94|0
1638268820000|2021-11-30 10:40:20|416.94|415.14|417.23|415.43|417.33|415.53|416.94|415.14|0
1638268830000|2021-11-30 10:40:30|417.13|415.33|417.73|415.93|417.73|415.93|417.13|415.33|0
1638268840000|2021-11-30 10:40:40|417.92|416.12|417.23|415.43|417.92|416.12|417.23|415.43|0
1638268850000|2021-11-30 10:40:50|417.33|415.53|417.73|415.93|417.73|415.93|417.33|415.53|0
1638268860000|2021-11-30 10:41:00|417.43|415.63|417.43|415.63|417.53|415.73|417.43|415.63|0
1638268870000|2021-11-30 10:41:10|417.33|415.53|416.93|415.13|417.33|415.53|416.93|415.13|0
1638268880000|2021-11-30 10:41:20|416.83|415.03|416.93|415.13|416.93|415.13|416.83|415.03|0
1638268890000|2021-11-30 10:41:30|416.54|414.74|416.34|414.54|416.54|414.74|416.34|414.54|0
1638268900000|2021-11-30 10:41:40|416.14|414.34|416.14|414.34|416.24|414.44|416.14|414.34|0
1638268910000|2021-11-30 10:41:50|415.95|414.15|416.14|414.34|416.14|414.34|415.95|414.15|0
1638268920000|2021-11-30 10:42:00|415.95|414.15|416.34|414.54|416.34|414.54|415.95|414.15|0
1638268930000|2021-11-30 10:42:10|416.24|414.44|415.95|414.15|416.24|414.44|415.95|414.15|0
1638268940000|2021-11-30 10:42:20|416.04|414.24|415.84|414.04|416.04|414.24|415.84|414.04|0
1638268950000|2021-11-30 10:42:30|415.75|413.95|415.75|413.95|415.75|413.95|415.55|413.75|0
1638268960000|2021-11-30 10:42:40|415.64|413.84|415.55|413.75|415.75|413.95|415.55|413.75|0
1638268970000|2021-11-30 10:42:50|415.75|413.95|415.55|413.75|415.75|413.95|415.55|413.75|0
1638268980000|2021-11-30 10:43:00|415.64|413.84|415.75|413.95|415.75|413.95|415.55|413.75|0
1638268990000|2021-11-30 10:43:10|415.55|413.75|415.75|413.95|415.75|413.95|415.55|413.75|0
1638269000000|2021-11-30 10:43:20|415.55|413.75|415.75|413.95|415.75|413.95|415.55|413.75|0
1638269010000|2021-11-30 10:43:30|415.64|413.84|415.75|413.95|415.75|413.95|415.64|413.84|0
1638269020000|2021-11-30 10:43:40|415.55|413.75|415.55|413.75|415.75|413.95|415.55|413.75|0
1638269030000|2021-11-30 10:43:50|415.75|413.95|416.14|414.34|416.14|414.34|415.75|413.95|0
1638269040000|2021-11-30 10:44:00|415.84|414.04|415.75|413.95|415.94|414.14|415.75|413.95|0
1638269050000|2021-11-30 10:44:10|415.94|414.14|415.75|413.95|415.94|414.14|415.75|413.95|0
1638269060000|2021-11-30 10:44:20|415.64|413.84|415.94|414.14|415.94|414.14|415.55|413.75|0
1638269070000|2021-11-30 10:44:30|415.75|413.95|415.94|414.14|415.94|414.14|415.75|413.95|0
1638269080000|2021-11-30 10:44:40|415.75|413.95|415.75|413.95|415.75|413.95|415.55|413.75|0
1638269090000|2021-11-30 10:44:50|416.14|414.34|415.94|414.14|416.24|414.44|415.94|414.14|0
1638269100000|2021-11-30 10:45:00|415.75|413.95|415.55|413.75|415.75|413.95|415.15|413.35|0
1638269110000|2021-11-30 10:45:10|415.35|413.55|415.15|413.35|415.35|413.55|414.95|413.15|0
1638269120000|2021-11-30 10:45:20|415.25|413.45|414.76|412.96|415.25|413.45|414.65|412.85|0
1638269130000|2021-11-30 10:45:30|414.56|412.76|413.77|411.97|414.56|412.76|413.77|411.97|0
1638269140000|2021-11-30 10:45:40|413.57|411.77|413.38|411.58|413.57|411.77|413.38|411.58|0
1638269150000|2021-11-30 10:45:50|412.88|411.08|413.97|412.17|413.97|412.17|412.88|411.08|0
1638269160000|2021-11-30 10:46:00|413.77|411.97|413.57|411.77|413.77|411.97|413.57|411.77|0
1638269170000|2021-11-30 10:46:10|413.18|411.38|412.78|410.98|413.18|411.38|412.78|410.98|0
1638269190000|2021-11-30 10:46:30|412.98|411.18|412.98|411.18|412.98|411.18|412.59|410.79|0
1638269200000|2021-11-30 10:46:40|412.78|410.98|412.59|410.79|412.78|410.98|412.59|410.79|0
1638269210000|2021-11-30 10:46:50|412.19|410.39|411.41|409.61|412.19|410.39|411.41|409.61|0
1638269220000|2021-11-30 10:47:00|412.09|410.29|412|410.2|412.09|410.29|412|410.2|0
1638269230000|2021-11-30 10:47:10|412.19|410.39|412.98|411.18|413.18|411.38|412.19|410.39|0
1638269240000|2021-11-30 10:47:20|412.59|410.79|413.37|411.57|413.37|411.57|412.59|410.79|0
1638269250000|2021-11-30 10:47:30|413.18|411.38|413.37|411.57|413.37|411.57|413.18|411.38|0
1638269260000|2021-11-30 10:47:40|413.18|411.38|413.18|411.38|413.18|411.38|413.07|411.27|0
1638269270000|2021-11-30 10:47:50|413.37|411.57|413.97|412.17|413.97|412.17|413.37|411.57|0
1638269280000|2021-11-30 10:48:00|414.06|412.26|414.16|412.36|414.16|412.36|413.77|411.97|0
1638269290000|2021-11-30 10:48:10|414.26|412.46|414.26|412.46|414.26|412.46|414.16|412.36|0
1638269300000|2021-11-30 10:48:20|414.36|412.56|414.36|412.56|414.36|412.56|414.26|412.46|0
1638269310000|2021-11-30 10:48:30|414.45|412.65|414.36|412.56|414.95|413.15|414.36|412.56|0
1638269320000|2021-11-30 10:48:40|414.56|412.76|414.36|412.56|414.56|412.76|414.36|412.56|0
1638269330000|2021-11-30 10:48:50|414.16|412.36|414.75|412.95|414.75|412.95|414.16|412.36|0
1638269340000|2021-11-30 10:49:00|415.15|413.35|414.65|412.85|415.15|413.35|414.65|412.85|0
1638269350000|2021-11-30 10:49:10|414.45|412.65|413.57|411.77|414.45|412.65|413.57|411.77|0
1638269360000|2021-11-30 10:49:20|413.18|411.38|413.86|412.06|413.86|412.06|413.18|411.38|0
1638269370000|2021-11-30 10:49:30|413.96|412.16|413.96|412.16|413.96|412.16|413.86|412.06|0
1638269380000|2021-11-30 10:49:40|414.26|412.46|415.15|413.35|415.15|413.35|414.26|412.46|0
1638269390000|2021-11-30 10:49:50|415.35|413.55|415.35|413.55|415.54|413.74|415.35|413.55|0
1638269400000|2021-11-30 10:50:00|415.54|413.74|415.15|413.35|415.54|413.74|415.15|413.35|0
1638269410000|2021-11-30 10:50:10|415.35|413.55|415.34|413.54|415.35|413.55|415.15|413.35|0
1638269420000|2021-11-30 10:50:20|415.54|413.74|416.14|414.34|416.14|414.34|415.34|413.54|0
1638269430000|2021-11-30 10:50:30|416.33|414.53|416.73|414.93|416.73|414.93|416.33|414.53|0
1638269440000|2021-11-30 10:50:40|416.53|414.73|416.23|414.43|416.53|414.73|416.23|414.43|0
1638269450000|2021-11-30 10:50:50|416.53|414.73|416.63|414.83|416.63|414.83|416.33|414.53|0
1638269460000|2021-11-30 10:51:00|416.43|414.63|416.73|414.93|416.73|414.93|416.43|414.63|0
1638269470000|2021-11-30 10:51:10|416.33|414.53|417.12|415.32|417.12|415.32|416.33|414.53|0
1638269480000|2021-11-30 10:51:20|417.32|415.52|417.91|416.11|417.91|416.11|417.32|415.52|0
1638269490000|2021-11-30 10:51:30|418.11|416.31|418.31|416.51|418.31|416.51|418.11|416.31|0
1638269500000|2021-11-30 10:51:40|417.52|415.72|416.92|415.12|417.52|415.72|416.92|415.12|0
1638269510000|2021-11-30 10:51:50|417.42|415.62|417.52|415.72|417.72|415.92|417.42|415.62|0
1638269520000|2021-11-30 10:52:00|416.62|414.82|416.43|414.63|416.62|414.82|416.33|414.53|0
1638269530000|2021-11-30 10:52:10|416.33|414.53|415.94|414.14|416.33|414.53|415.94|414.14|0
1638269540000|2021-11-30 10:52:20|415.74|413.94|416.13|414.33|416.13|414.33|415.74|413.94|0
1638269550000|2021-11-30 10:52:30|416.03|414.23|415.54|413.74|416.03|414.23|415.34|413.54|0
1638269560000|2021-11-30 10:52:40|415.44|413.64|415.34|413.54|415.44|413.64|415.34|413.54|0
1638269570000|2021-11-30 10:52:50|415.44|413.64|414.55|412.75|415.54|413.74|414.55|412.75|0
1638269580000|2021-11-30 10:53:00|414.36|412.56|413.76|411.96|414.36|412.56|413.76|411.96|0
1638269590000|2021-11-30 10:53:10|413.57|411.77|413.76|411.96|413.76|411.96|413.46|411.66|0
1638269600000|2021-11-30 10:53:20|413.57|411.77|414.16|412.36|414.16|412.36|413.57|411.77|0
1638269610000|2021-11-30 10:53:30|414.35|412.55|413.96|412.16|414.35|412.55|413.96|412.16|0
1638269620000|2021-11-30 10:53:40|414.16|412.36|414.35|412.55|414.35|412.55|414.16|412.36|0
1638269630000|2021-11-30 10:53:50|414.16|412.36|414.55|412.75|414.55|412.75|414.16|412.36|0
1638269640000|2021-11-30 10:54:00|414.95|413.15|414.95|413.15|414.95|413.15|414.75|412.95|0
1638269660000|2021-11-30 10:54:20|414.75|412.95|414.95|413.15|415.14|413.34|414.55|412.75|0
1638269670000|2021-11-30 10:54:30|414.75|412.95|415.14|413.34|415.14|413.34|414.75|412.95|0
1638269680000|2021-11-30 10:54:40|414.95|413.15|414.75|412.95|414.95|413.15|414.75|412.95|0
1638269690000|2021-11-30 10:54:50|414.95|413.15|414.84|413.04|414.95|413.15|414.84|413.04|0
1638269700000|2021-11-30 10:55:00|414.75|412.95|415.44|413.64|415.44|413.64|414.75|412.95|0
1638269710000|2021-11-30 10:55:10|415.54|413.74|415.44|413.64|415.54|413.74|415.34|413.54|0
1638269720000|2021-11-30 10:55:20|415.54|413.74|416.03|414.23|416.03|414.23|415.54|413.74|0
1638269730000|2021-11-30 10:55:30|416.13|414.33|416.92|415.12|416.92|415.12|416.13|414.33|0
1638269740000|2021-11-30 10:55:40|416.72|414.92|416.72|414.92|416.72|414.92|416.53|414.73|0
1638269750000|2021-11-30 10:55:50|416.62|414.82|417.12|415.32|417.12|415.32|416.62|414.82|0
1638269760000|2021-11-30 10:56:00|417.51|415.71|417.32|415.52|417.51|415.71|417.32|415.52|0
1638269770000|2021-11-30 10:56:10|417.51|415.71|417.41|415.61|417.51|415.71|417.32|415.52|0
1638269780000|2021-11-30 10:56:20|417.51|415.71|417.91|416.11|417.91|416.11|417.51|415.71|0
1638269790000|2021-11-30 10:56:30|418.11|416.31|418|416.2|418.31|416.51|418|416.2|0
1638269800000|2021-11-30 10:56:40|418.11|416.31|417.81|416.01|418.11|416.31|417.81|416.01|0
1638269810000|2021-11-30 10:56:50|417.51|415.71|417.61|415.81|417.71|415.91|417.51|415.71|0
1638269820000|2021-11-30 10:57:00|417.51|415.71|417.71|415.91|417.71|415.91|417.51|415.71|0
1638269830000|2021-11-30 10:57:10|417.91|416.11|417.51|415.71|417.91|416.11|417.32|415.52|0
1638269840000|2021-11-30 10:57:20|417.91|416.11|418.31|416.51|418.31|416.51|417.91|416.11|0
1638269850000|2021-11-30 10:57:30|418.7|416.9|419.1|417.3|419.1|417.3|418.7|416.9|0
1638269860000|2021-11-30 10:57:40|418.8|417|418.5|416.7|418.9|417.1|418.5|416.7|0
1638269870000|2021-11-30 10:57:50|418.7|416.9|418.3|416.5|418.7|416.9|418.3|416.5|0
1638269880000|2021-11-30 10:58:00|418.5|416.7|417.91|416.11|418.5|416.7|417.91|416.11|0
1638269890000|2021-11-30 10:58:10|418.3|416.5|417.81|416.01|418.3|416.5|417.81|416.01|0
1638269900000|2021-11-30 10:58:20|417.91|416.11|417.71|415.91|417.91|416.11|417.71|415.91|0
1638269910000|2021-11-30 10:58:30|418.3|416.5|418.3|416.5|418.3|416.5|418.3|416.5|0
1638269920000|2021-11-30 10:58:40|418.11|416.31|418.9|417.1|418.9|417.1|418.11|416.31|0
1638269930000|2021-11-30 10:58:50|418.99|417.19|418.7|416.9|418.99|417.19|418.7|416.9|0
1638269940000|2021-11-30 10:59:00|418.79|416.99|418.99|417.19|418.99|417.19|418.79|416.99|0
1638269950000|2021-11-30 10:59:10|418.9|417.1|418.7|416.9|418.9|417.1|418.7|416.9|0
1638269960000|2021-11-30 10:59:20|418.6|416.8|418.11|416.31|418.6|416.8|418.11|416.31|0
1638269970000|2021-11-30 10:59:30|418.2|416.4|418.11|416.31|418.2|416.4|417.91|416.11|0
1638269980000|2021-11-30 10:59:40|417.91|416.11|418.3|416.5|418.3|416.5|417.91|416.11|0
1638269990000|2021-11-30 10:59:50|418.1|416.3|417.71|415.91|418.1|416.3|417.71|415.91|0
1638270000000|2021-11-30 11:00:00|417.91|416.11|417.71|415.91|418|416.2|417.71|415.91|0
1638270010000|2021-11-30 11:00:10|418.5|416.7|419.39|417.59|419.39|417.59|418.5|416.7|0
1638270020000|2021-11-30 11:00:20|419.59|417.79|419.69|417.89|419.69|417.89|419.49|417.69|0
1638270030000|2021-11-30 11:00:30|419.89|418.09|419.78|417.98|419.89|418.09|419.69|417.89|0
1638270040000|2021-11-30 11:00:40|419.49|417.69|419.49|417.69|419.49|417.69|419.19|417.39|0
1638270050000|2021-11-30 11:00:50|419.39|417.59|419.29|417.49|419.49|417.69|419.29|417.49|0
1638270060000|2021-11-30 11:01:00|419.39|417.59|419.69|417.89|419.69|417.89|419.39|417.59|0
1638270070000|2021-11-30 11:01:10|419.49|417.69|419.29|417.49|419.49|417.69|419.09|417.29|0
1638270080000|2021-11-30 11:01:20|419.09|417.29|419.49|417.69|419.49|417.69|419.09|417.29|0
1638270090000|2021-11-30 11:01:30|418.5|416.7|418.4|416.6|418.5|416.7|418.3|416.5|0
1638270100000|2021-11-30 11:01:40|418|416.2|417.71|415.91|418|416.2|417.51|415.71|0
1638270110000|2021-11-30 11:01:50|417.31|415.51|417.51|415.71|417.51|415.71|417.31|415.51|0
1638270120000|2021-11-30 11:02:00|417.31|415.51|417.31|415.51|417.31|415.51|417.31|415.51|0
1638270130000|2021-11-30 11:02:10|417.41|415.61|417.11|415.31|417.41|415.61|417.11|415.31|0
1638270140000|2021-11-30 11:02:20|417.01|415.21|416.12|414.32|417.01|415.21|416.12|414.32|0
1638270150000|2021-11-30 11:02:30|415.73|413.93|416.32|414.52|416.52|414.72|415.73|413.93|0
1638270160000|2021-11-30 11:02:40|416.42|414.62|416.91|415.11|416.91|415.11|416.42|414.62|0
1638270170000|2021-11-30 11:02:50|416.72|414.92|416.91|415.11|416.91|415.11|416.72|414.92|0
1638270180000|2021-11-30 11:03:00|417.01|415.21|417.11|415.31|417.11|415.31|416.91|415.11|0
1638270190000|2021-11-30 11:03:10|417.31|415.51|416.91|415.11|417.31|415.51|416.91|415.11|0
1638270200000|2021-11-30 11:03:20|416.81|415.01|416.32|414.52|416.81|415.01|416.32|414.52|0
1638270210000|2021-11-30 11:03:30|416.72|414.92|415.73|413.93|416.72|414.92|415.73|413.93|0
1638270220000|2021-11-30 11:03:40|415.53|413.73|415.93|414.13|415.93|414.13|415.53|413.73|0
1638270230000|2021-11-30 11:03:50|416.12|414.32|414.74|412.94|416.12|414.32|414.74|412.94|0
1638270240000|2021-11-30 11:04:00|414.64|412.84|414.74|412.94|414.74|412.94|414.54|412.74|0
1638270250000|2021-11-30 11:04:10|414.34|412.54|413.75|411.95|414.34|412.54|413.56|411.76|0
1638270260000|2021-11-30 11:04:20|413.56|411.76|413.75|411.95|413.95|412.15|413.16|411.36|0
1638270270000|2021-11-30 11:04:30|414.54|412.74|414.74|412.94|414.74|412.94|414.34|412.54|0
1638270280000|2021-11-30 11:04:40|415.13|413.33|413.45|411.65|415.13|413.33|413.45|411.65|0
1638270290000|2021-11-30 11:04:50|413.36|411.56|413.56|411.76|413.56|411.76|413.16|411.36|0
1638270300000|2021-11-30 11:05:00|412.96|411.16|412.77|410.97|412.96|411.16|412.77|410.97|0
1638270310000|2021-11-30 11:05:10|412.57|410.77|413.16|411.36|413.16|411.36|412.57|410.77|0
1638270320000|2021-11-30 11:05:20|413.45|411.65|413.75|411.95|413.75|411.95|413.45|411.65|0
1638270330000|2021-11-30 11:05:30|412.96|411.16|412.18|410.38|413.16|411.36|412.18|410.38|0
1638270340000|2021-11-30 11:05:40|413.75|411.95|413.36|411.56|413.75|411.95|413.36|411.56|0
1638270350000|2021-11-30 11:05:50|413.45|411.65|413.75|411.95|413.75|411.95|413.45|411.65|0
1638270360000|2021-11-30 11:06:00|413.55|411.75|412.96|411.16|413.55|411.75|412.96|411.16|0
1638270370000|2021-11-30 11:06:10|413.16|411.36|412.37|410.57|413.16|411.36|412.37|410.57|0
1638270380000|2021-11-30 11:06:20|412.17|410.37|411.78|409.98|412.37|410.57|411.78|409.98|0
1638270390000|2021-11-30 11:06:30|412.77|410.97|412.57|410.77|412.77|410.97|412.37|410.57|0
1638270400000|2021-11-30 11:06:40|412.37|410.57|412.37|410.57|412.57|410.77|412.37|410.57|0
1638270410000|2021-11-30 11:06:50|412.57|410.77|412.17|410.37|412.57|410.77|412.17|410.37|0
1638270420000|2021-11-30 11:07:00|411.98|410.18|412.37|410.57|412.37|410.57|411.98|410.18|0
1638270440000|2021-11-30 11:07:20|412.57|410.77|412.37|410.57|412.57|410.77|412.37|410.57|0
1638270450000|2021-11-30 11:07:30|412.96|411.16|412.57|410.77|412.96|411.16|412.57|410.77|0
1638270460000|2021-11-30 11:07:40|412.76|410.96|413.65|411.85|413.65|411.85|412.76|410.96|0
1638270470000|2021-11-30 11:07:50|413.55|411.75|412.96|411.16|413.55|411.75|412.96|411.16|0
1638270480000|2021-11-30 11:08:00|413.16|411.36|412.37|410.57|413.16|411.36|412.37|410.57|0
1638270490000|2021-11-30 11:08:10|412.17|410.37|411.58|409.78|412.17|410.37|411.58|409.78|0
1638270500000|2021-11-30 11:08:20|411.98|410.18|412.37|410.57|412.37|410.57|411.98|410.18|0
1638270510000|2021-11-30 11:08:30|412.76|410.96|413.35|411.55|413.35|411.55|412.76|410.96|0
1638270520000|2021-11-30 11:08:40|413.16|411.36|412.96|411.16|413.16|411.36|412.96|411.16|0
1638270530000|2021-11-30 11:08:50|412.76|410.96|412.76|410.96|412.96|411.16|412.76|410.96|0
1638270540000|2021-11-30 11:09:00|412.96|411.16|412.57|410.77|412.96|411.16|412.57|410.77|0
1638270550000|2021-11-30 11:09:10|412.76|410.96|412.57|410.77|412.76|410.96|412.57|410.77|0
1638270560000|2021-11-30 11:09:20|412.17|410.37|412.17|410.37|412.17|410.37|411.87|410.07|0
1638270570000|2021-11-30 11:09:30|412.37|410.57|412.57|410.77|412.57|410.77|412.37|410.57|0
1638270580000|2021-11-30 11:09:40|412.46|410.66|412.37|410.57|412.57|410.77|412.37|410.57|0
1638270590000|2021-11-30 11:09:50|412.57|410.77|413.55|411.75|413.75|411.95|412.57|410.77|0
1638270600000|2021-11-30 11:10:00|412.76|410.96|412.56|410.76|412.76|410.96|412.56|410.76|0
1638270610000|2021-11-30 11:10:10|412.96|411.16|413.05|411.25|413.16|411.36|412.96|411.16|0
1638270620000|2021-11-30 11:10:20|413.16|411.36|412.96|411.16|413.16|411.36|412.76|410.96|0
1638270630000|2021-11-30 11:10:30|413.16|411.36|413.16|411.36|413.16|411.36|413.16|411.36|0
1638270640000|2021-11-30 11:10:40|413.35|411.55|413.35|411.55|413.35|411.55|413.16|411.36|0
1638270650000|2021-11-30 11:10:50|413.25|411.45|413.16|411.36|413.25|411.45|413.16|411.36|0
1638270660000|2021-11-30 11:11:00|413.35|411.55|413.55|411.75|413.55|411.75|413.35|411.55|0
1638270670000|2021-11-30 11:11:10|414.34|412.54|414.73|412.93|414.73|412.93|414.34|412.54|0
1638270680000|2021-11-30 11:11:20|414.83|413.03|414.83|413.03|414.93|413.13|414.83|413.03|0
1638270690000|2021-11-30 11:11:30|414.93|413.13|415.42|413.62|415.52|413.72|414.93|413.13|0
1638270700000|2021-11-30 11:11:40|415.52|413.72|415.52|413.72|415.52|413.72|415.52|413.72|0
1638270710000|2021-11-30 11:11:50|415.92|414.12|416.71|414.91|416.71|414.91|415.92|414.12|0
1638270720000|2021-11-30 11:12:00|416.21|414.41|415.72|413.92|416.21|414.41|415.72|413.92|0
1638270730000|2021-11-30 11:12:10|415.52|413.72|416.31|414.51|416.31|414.51|415.32|413.52|0
1638270740000|2021-11-30 11:12:20|415.92|414.12|415.92|414.12|416.11|414.31|415.92|414.12|0
1638270750000|2021-11-30 11:12:30|415.72|413.92|416.51|414.71|416.51|414.71|415.72|413.92|0
1638270760000|2021-11-30 11:12:40|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1638270780000|2021-11-30 11:13:00|416.11|414.31|416.41|414.61|416.41|414.61|416.11|414.31|0
1638270790000|2021-11-30 11:13:10|416.51|414.71|416.51|414.71|416.51|414.71|416.51|414.71|0
1638270800000|2021-11-30 11:13:20|416.11|414.31|416.31|414.51|416.51|414.71|416.11|414.31|0
1638270810000|2021-11-30 11:13:30|415.92|414.12|416.11|414.31|416.11|414.31|415.92|414.12|0
1638270820000|2021-11-30 11:13:40|416.31|414.51|415.92|414.12|416.31|414.51|415.92|414.12|0
1638270830000|2021-11-30 11:13:50|416.11|414.31|416.11|414.31|416.31|414.51|416.11|414.31|0
1638270840000|2021-11-30 11:14:00|416.51|414.71|416.9|415.1|416.9|415.1|416.51|414.71|0
1638270850000|2021-11-30 11:14:10|417|415.2|415.92|414.12|417|415.2|415.92|414.12|0
1638270860000|2021-11-30 11:14:20|415.72|413.92|415.72|413.92|415.72|413.92|415.72|413.92|0
1638270870000|2021-11-30 11:14:30|415.52|413.72|415.52|413.72|415.52|413.72|415.32|413.52|0
1638270880000|2021-11-30 11:14:40|415.32|413.52|414.82|413.02|415.32|413.52|414.82|413.02|0
1638270890000|2021-11-30 11:14:50|414.93|413.13|414.33|412.53|414.93|413.13|414.33|412.53|0
1638270900000|2021-11-30 11:15:00|414.14|412.34|414.53|412.73|414.73|412.93|414.14|412.34|0
1638270910000|2021-11-30 11:15:10|414.33|412.53|414.53|412.73|414.53|412.73|414.33|412.53|0
1638270920000|2021-11-30 11:15:20|414.33|412.53|414.53|412.73|414.53|412.73|414.33|412.53|0
1638270930000|2021-11-30 11:15:30|414.33|412.53|414.14|412.34|414.33|412.53|414.14|412.34|0
1638270940000|2021-11-30 11:15:40|414.33|412.53|414.73|412.93|414.73|412.93|414.33|412.53|0
1638270950000|2021-11-30 11:15:50|414.53|412.73|414.14|412.34|414.53|412.73|414.14|412.34|0
1638270960000|2021-11-30 11:16:00|413.94|412.14|413.84|412.04|414.14|412.34|413.84|412.04|0
1638270970000|2021-11-30 11:16:10|413.94|412.14|413.74|411.94|413.94|412.14|413.74|411.94|0
1638270980000|2021-11-30 11:16:20|413.54|411.74|413.54|411.74|413.54|411.74|413.54|411.74|0
1638270990000|2021-11-30 11:16:30|413.74|411.94|414.33|412.53|414.33|412.53|413.74|411.94|0
1638271000000|2021-11-30 11:16:40|414.23|412.43|414.33|412.53|414.33|412.53|414.23|412.43|0
1638271010000|2021-11-30 11:16:50|414.14|412.34|415.12|413.32|415.12|413.32|414.14|412.34|0
1638271020000|2021-11-30 11:17:00|414.93|413.13|414.82|413.02|414.93|413.13|414.82|413.02|0
1638271030000|2021-11-30 11:17:10|414.73|412.93|415.12|413.32|415.12|413.32|414.73|412.93|0
1638271040000|2021-11-30 11:17:20|415.32|413.52|415.52|413.72|415.52|413.72|415.32|413.52|0
1638271050000|2021-11-30 11:17:30|415.81|414.01|415.71|413.91|416.11|414.31|415.71|413.91|0
1638271060000|2021-11-30 11:17:40|415.52|413.72|415.71|413.91|415.71|413.91|415.52|413.72|0
1638271070000|2021-11-30 11:17:50|415.61|413.81|415.52|413.72|415.61|413.81|415.52|413.72|0
1638271080000|2021-11-30 11:18:00|415.12|413.32|414.82|413.02|415.12|413.32|414.82|413.02|0
1638271090000|2021-11-30 11:18:10|414.33|412.53|414.53|412.73|414.53|412.73|414.33|412.53|0
1638271100000|2021-11-30 11:18:20|414.33|412.53|414.13|412.33|414.33|412.53|414.13|412.33|0
1638271110000|2021-11-30 11:18:30|413.94|412.14|413.94|412.14|414.13|412.33|413.94|412.14|0
1638271120000|2021-11-30 11:18:40|413.83|412.03|413.74|411.94|413.83|412.03|413.74|411.94|0
1638271130000|2021-11-30 11:18:50|414.13|412.33|414.13|412.33|414.13|412.33|414.13|412.33|0
1638271140000|2021-11-30 11:19:00|413.94|412.14|414.03|412.23|414.23|412.43|413.94|412.14|0
1638271150000|2021-11-30 11:19:10|414.23|412.43|414.33|412.53|414.53|412.73|414.23|412.43|0
1638271160000|2021-11-30 11:19:20|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1638271170000|2021-11-30 11:19:30|414.33|412.53|414.73|412.93|414.73|412.93|414.33|412.53|0
1638271180000|2021-11-30 11:19:40|414.62|412.82|415.12|413.32|415.12|413.32|414.62|412.82|0
1638271190000|2021-11-30 11:19:50|415.41|413.61|415.21|413.41|415.41|413.61|415.12|413.32|0
1638271200000|2021-11-30 11:20:00|415.12|413.32|415.32|413.52|415.32|413.52|415.12|413.32|0
1638271210000|2021-11-30 11:20:10|415.71|413.91|416.5|414.7|416.5|414.7|415.71|413.91|0
1638271220000|2021-11-30 11:20:20|416.11|414.31|415.91|414.11|416.11|414.31|415.71|413.91|0
1638271230000|2021-11-30 11:20:30|415.51|413.71|415.12|413.32|415.51|413.71|414.92|413.12|0
1638271240000|2021-11-30 11:20:40|415.02|413.22|415.02|413.22|415.12|413.32|414.92|413.12|0
1638271250000|2021-11-30 11:20:50|414.82|413.02|414.82|413.02|414.82|413.02|414.72|412.92|0
1638271260000|2021-11-30 11:21:00|414.53|412.73|414.92|413.12|414.92|413.12|414.42|412.62|0
1638271270000|2021-11-30 11:21:10|414.72|412.92|414.72|412.92|414.92|413.12|414.72|412.92|0
1638271280000|2021-11-30 11:21:20|414.53|412.73|415.12|413.32|415.12|413.32|414.53|412.73|0
1638271290000|2021-11-30 11:21:30|415.51|413.71|415.51|413.71|415.51|413.71|415.51|413.71|0
1638271300000|2021-11-30 11:21:40|415.91|414.11|415.51|413.71|415.91|414.11|415.51|413.71|0
1638271310000|2021-11-30 11:21:50|415.71|413.91|415.91|414.11|415.91|414.11|415.71|413.91|0
1638271320000|2021-11-30 11:22:00|415.81|414.01|415.61|413.81|415.81|414.01|415.51|413.71|0
1638271330000|2021-11-30 11:22:10|415.51|413.71|414.53|412.73|415.51|413.71|414.53|412.73|0
1638271340000|2021-11-30 11:22:20|414.33|412.53|414.72|412.92|414.72|412.92|414.33|412.53|0
1638271350000|2021-11-30 11:22:30|414.53|412.73|414.33|412.53|414.53|412.73|414.33|412.53|0
1638271360000|2021-11-30 11:22:40|414.52|412.72|416.1|414.3|416.1|414.3|414.52|412.72|0
1638271370000|2021-11-30 11:22:50|416.6|414.8|417.49|415.69|417.98|416.18|416.6|414.8|0
1638271380000|2021-11-30 11:23:00|416.5|414.7|416.1|414.3|416.5|414.7|416.1|414.3|0
1638271390000|2021-11-30 11:23:10|414.52|412.72|414.72|412.92|414.92|413.12|414.52|412.72|0
1638271400000|2021-11-30 11:23:20|414.52|412.72|416.1|414.3|416.1|414.3|414.52|412.72|0
1638271410000|2021-11-30 11:23:30|416.3|414.5|417.09|415.29|417.29|415.49|416.3|414.5|0
1638271420000|2021-11-30 11:23:40|416.3|414.5|415.91|414.11|416.7|414.9|415.91|414.11|0
1638271430000|2021-11-30 11:23:50|416.1|414.3|416.5|414.7|416.7|414.9|416.1|414.3|0
1638271440000|2021-11-30 11:24:00|416.4|414.6|416.5|414.7|416.5|414.7|416.1|414.3|0
1638271450000|2021-11-30 11:24:10|416.59|414.79|416.89|415.09|417.29|415.49|416.59|414.79|0
1638271460000|2021-11-30 11:24:20|416.7|414.9|416.89|415.09|416.89|415.09|416.7|414.9|0
1638271470000|2021-11-30 11:24:30|417.09|415.29|417.09|415.29|417.09|415.29|416.7|414.9|0
1638271480000|2021-11-30 11:24:40|417.29|415.49|417.29|415.49|417.49|415.69|417.29|415.49|0
1638271490000|2021-11-30 11:24:50|417.09|415.29|417.69|415.89|417.69|415.89|417.09|415.29|0
1638271500000|2021-11-30 11:25:00|417.09|415.29|416.7|414.9|417.09|415.29|416.5|414.7|0
1638271510000|2021-11-30 11:25:10|416.89|415.09|416.5|414.7|417.09|415.29|416.5|414.7|0
1638271520000|2021-11-30 11:25:20|416.3|414.5|416.5|414.7|416.5|414.7|416.1|414.3|0
1638271530000|2021-11-30 11:25:30|417.29|415.49|417.88|416.08|417.88|416.08|417.29|415.49|0
1638271540000|2021-11-30 11:25:40|418.08|416.28|418.48|416.68|418.48|416.68|418.08|416.28|0
1638271550000|2021-11-30 11:25:50|418.28|416.48|418.08|416.28|418.28|416.48|418.08|416.28|0
1638271560000|2021-11-30 11:26:00|418.28|416.48|418.57|416.77|418.57|416.77|418.08|416.28|0
1638271570000|2021-11-30 11:26:10|419.07|417.27|419.07|417.27|419.27|417.47|419.07|417.27|0
1638271580000|2021-11-30 11:26:20|419.27|417.47|419.67|417.87|419.67|417.87|419.27|417.47|0
1638271590000|2021-11-30 11:26:30|419.47|417.67|419.27|417.47|419.47|417.67|419.07|417.27|0
1638271600000|2021-11-30 11:26:40|419.07|417.27|419.27|417.47|419.67|417.87|419.07|417.27|0
1638271610000|2021-11-30 11:26:50|419.47|417.67|419.27|417.47|419.47|417.67|419.27|417.47|0
1638271620000|2021-11-30 11:27:00|419.17|417.37|419.27|417.47|419.27|417.47|419.07|417.27|0
1638271630000|2021-11-30 11:27:10|419.66|417.86|420.26|418.46|420.26|418.46|419.66|417.86|0
1638271640000|2021-11-30 11:27:20|420.06|418.26|419.86|418.06|420.06|418.26|419.66|417.86|0
1638271650000|2021-11-30 11:27:30|420.26|418.46|420.46|418.66|420.46|418.66|420.26|418.46|0
1638271660000|2021-11-30 11:27:40|420.66|418.86|420.06|418.26|420.66|418.86|420.06|418.26|0
1638271670000|2021-11-30 11:27:50|419.66|417.86|419.86|418.06|419.86|418.06|419.66|417.86|0
1638271680000|2021-11-30 11:28:00|418.87|417.07|418.57|416.77|418.87|417.07|417.88|416.08|0
1638271690000|2021-11-30 11:28:10|418.77|416.97|417.78|415.98|418.77|416.97|417.78|415.98|0
1638271700000|2021-11-30 11:28:20|418.17|416.37|417.78|415.98|418.17|416.37|417.78|415.98|0
1638271710000|2021-11-30 11:28:30|417.98|416.18|418.17|416.37|418.17|416.37|417.98|416.18|0
1638271730000|2021-11-30 11:28:50|418.27|416.47|418.37|416.57|418.37|416.57|418.27|416.47|0
1638271740000|2021-11-30 11:29:00|418.47|416.67|417.87|416.07|418.47|416.67|417.78|415.98|0
1638271750000|2021-11-30 11:29:10|417.78|415.98|417.98|416.18|418.17|416.37|417.78|415.98|0
1638271760000|2021-11-30 11:29:20|418.07|416.27|418.37|416.57|418.37|416.57|418.07|416.27|0
1638271770000|2021-11-30 11:29:30|418.27|416.47|418.57|416.77|418.57|416.77|418.27|416.47|0
1638271780000|2021-11-30 11:29:40|418.47|416.67|418.97|417.17|418.97|417.17|418.47|416.67|0
1638271790000|2021-11-30 11:29:50|419.17|417.37|418.86|417.06|419.17|417.37|418.86|417.06|0
1638271800000|2021-11-30 11:30:00|419.56|417.76|419.96|418.16|419.96|418.16|419.56|417.76|0
1638271810000|2021-11-30 11:30:10|419.76|417.96|419.96|418.16|419.96|418.16|419.76|417.96|0
1638271820000|2021-11-30 11:30:20|420.16|418.36|419.96|418.16|420.16|418.36|419.96|418.16|0
1638271830000|2021-11-30 11:30:30|420.05|418.25|419.56|417.76|420.05|418.25|419.56|417.76|0
1638271840000|2021-11-30 11:30:40|419.76|417.96|419.36|417.56|419.76|417.96|418.97|417.17|0
1638271850000|2021-11-30 11:30:50|419.06|417.26|419.16|417.36|419.16|417.36|419.06|417.26|0
1638271860000|2021-11-30 11:31:00|419.36|417.56|418.77|416.97|419.56|417.76|418.77|416.97|0
1638271870000|2021-11-30 11:31:10|418.37|416.57|417.87|416.07|418.37|416.57|417.87|416.07|0
1638271880000|2021-11-30 11:31:20|417.97|416.17|418.17|416.37|418.27|416.47|417.97|416.17|0
1638271890000|2021-11-30 11:31:30|418.07|416.27|418.97|417.17|418.97|417.17|418.07|416.27|0
1638271900000|2021-11-30 11:31:40|418.57|416.77|418.57|416.77|418.77|416.97|418.57|416.77|0
1638271910000|2021-11-30 11:31:50|418.77|416.97|418.77|416.97|418.77|416.97|418.57|416.77|0
1638271920000|2021-11-30 11:32:00|418.86|417.06|419.06|417.26|419.06|417.26|418.86|417.06|0
1638271930000|2021-11-30 11:32:10|419.16|417.36|418.77|416.97|419.16|417.36|418.77|416.97|0
1638271950000|2021-11-30 11:32:30|418.96|417.16|418.17|416.37|418.96|417.16|418.17|416.37|0
1638271960000|2021-11-30 11:32:40|418.07|416.27|417.38|415.58|418.07|416.27|417.38|415.58|0
1638271970000|2021-11-30 11:32:50|417.58|415.78|417.18|415.38|417.58|415.78|417.18|415.38|0
1638271980000|2021-11-30 11:33:00|417.38|415.58|417.38|415.58|417.38|415.58|417.38|415.58|0
1638271990000|2021-11-30 11:33:10|417.67|415.87|417.87|416.07|418.17|416.37|417.67|415.87|0
1638272000000|2021-11-30 11:33:20|417.77|415.97|417.97|416.17|418.07|416.27|417.77|415.97|0
1638272010000|2021-11-30 11:33:30|418.17|416.37|417.87|416.07|418.17|416.37|417.87|416.07|0
1638272020000|2021-11-30 11:33:40|418.17|416.37|418.17|416.37|418.37|416.57|417.97|416.17|0
1638272030000|2021-11-30 11:33:50|418.37|416.57|418.17|416.37|418.37|416.57|418.17|416.37|0
1638272040000|2021-11-30 11:34:00|417.57|415.77|417.57|415.77|417.77|415.97|417.57|415.77|0
1638272050000|2021-11-30 11:34:10|417.38|415.58|417.38|415.58|417.38|415.58|417.18|415.38|0
1638272060000|2021-11-30 11:34:20|417.18|415.38|417.18|415.38|417.18|415.38|417.08|415.28|0
1638272070000|2021-11-30 11:34:30|417.27|415.47|417.57|415.77|417.57|415.77|417.18|415.38|0
1638272080000|2021-11-30 11:34:40|417.27|415.47|417.57|415.77|417.57|415.77|417.27|415.47|0
1638272090000|2021-11-30 11:34:50|417.97|416.17|418.37|416.57|418.37|416.57|417.97|416.17|0
1638272100000|2021-11-30 11:35:00|418.17|416.37|418.57|416.77|418.57|416.77|417.77|415.97|0
1638272110000|2021-11-30 11:35:10|418.37|416.57|418.46|416.66|418.57|416.77|418.37|416.57|0
1638272120000|2021-11-30 11:35:20|418.37|416.57|418.37|416.57|418.37|416.57|418.37|416.57|0
1638272130000|2021-11-30 11:35:30|418.57|416.77|418.76|416.96|418.76|416.96|418.57|416.77|0
1638272140000|2021-11-30 11:35:40|418.96|417.16|419.36|417.56|419.36|417.56|418.96|417.16|0
1638272150000|2021-11-30 11:35:50|419.16|417.36|419.36|417.56|419.45|417.65|419.16|417.36|0
1638272160000|2021-11-30 11:36:00|419.56|417.76|419.36|417.56|419.56|417.76|419.36|417.56|0
1638272170000|2021-11-30 11:36:10|419.56|417.76|419.56|417.76|419.76|417.96|419.56|417.76|0
1638272180000|2021-11-30 11:36:20|419.36|417.56|418.96|417.16|419.36|417.56|418.96|417.16|0
1638272190000|2021-11-30 11:36:30|418.76|416.96|417.18|415.38|418.76|416.96|417.18|415.38|0
1638272200000|2021-11-30 11:36:40|417.77|415.97|417.97|416.17|417.97|416.17|417.77|415.97|0
1638272210000|2021-11-30 11:36:50|418.17|416.37|417.47|415.67|418.17|416.37|417.47|415.67|0
1638272220000|2021-11-30 11:37:00|417.77|415.97|418.17|416.37|418.17|416.37|417.77|415.97|0
1638272230000|2021-11-30 11:37:10|418.96|417.16|418.56|416.76|418.96|417.16|418.56|416.76|0
1638272240000|2021-11-30 11:37:20|418.76|416.96|418.76|416.96|418.76|416.96|418.36|416.56|0
1638272250000|2021-11-30 11:37:30|418.36|416.56|417.97|416.17|418.56|416.76|417.97|416.17|0
1638272260000|2021-11-30 11:37:40|417.47|415.67|416.98|415.18|417.47|415.67|416.98|415.18|0
1638272270000|2021-11-30 11:37:50|417.07|415.27|416.78|414.98|417.07|415.27|416.78|414.98|0
1638272280000|2021-11-30 11:38:00|416.98|415.18|416.98|415.18|416.98|415.18|416.78|414.98|0
1638272290000|2021-11-30 11:38:10|416.78|414.98|416.98|415.18|417.17|415.37|416.78|414.98|0
1638272300000|2021-11-30 11:38:20|416.78|414.98|416.78|414.98|416.87|415.07|416.78|414.98|0
1638272310000|2021-11-30 11:38:30|416.87|415.07|416.78|414.98|416.87|415.07|416.78|414.98|0
1638272320000|2021-11-30 11:38:40|416.98|415.18|416.98|415.18|416.98|415.18|416.98|415.18|0
1638272330000|2021-11-30 11:38:50|416.78|414.98|416.58|414.78|416.78|414.98|416.58|414.78|0
1638272340000|2021-11-30 11:39:00|416.38|414.58|416.58|414.78|416.58|414.78|416.38|414.58|0
1638272350000|2021-11-30 11:39:10|416.18|414.38|416.98|415.18|416.98|415.18|416.18|414.38|0
1638272360000|2021-11-30 11:39:20|417.27|415.47|417.27|415.47|417.27|415.47|417.27|415.47|0
1638272370000|2021-11-30 11:39:30|417.37|415.57|417.37|415.57|417.37|415.57|417.37|415.57|0
1638272380000|2021-11-30 11:39:40|417.77|415.97|417.77|415.97|417.97|416.17|417.77|415.97|0
1638272390000|2021-11-30 11:39:50|418.16|416.36|417.77|415.97|418.16|416.36|417.77|415.97|0
1638272400000|2021-11-30 11:40:00|417.97|416.17|417.77|415.97|417.97|416.17|417.77|415.97|0
1638272420000|2021-11-30 11:40:20|417.97|416.17|417.97|416.17|417.97|416.17|417.97|416.17|0
1638272430000|2021-11-30 11:40:30|418.16|416.36|417.97|416.17|418.16|416.36|417.97|416.17|0
1638272440000|2021-11-30 11:40:40|418.06|416.26|417.97|416.17|418.06|416.26|417.97|416.17|0
1638272450000|2021-11-30 11:40:50|418.16|416.36|418.36|416.56|418.36|416.56|418.16|416.36|0
1638272460000|2021-11-30 11:41:00|418.56|416.76|418.96|417.16|418.96|417.16|418.16|416.36|0
1638272470000|2021-11-30 11:41:10|419.05|417.25|418.96|417.16|419.05|417.25|418.96|417.16|0
1638272480000|2021-11-30 11:41:20|419.15|417.35|419.35|417.55|419.35|417.55|419.15|417.35|0
1638272490000|2021-11-30 11:41:30|419.65|417.85|419.35|417.55|419.65|417.85|419.35|417.55|0
1638272500000|2021-11-30 11:41:40|419.55|417.75|419.35|417.55|419.55|417.75|419.35|417.55|0
1638272510000|2021-11-30 11:41:50|419.75|417.95|418.96|417.16|419.75|417.95|418.96|417.16|0
1638272520000|2021-11-30 11:42:00|418.76|416.96|419.15|417.35|419.35|417.55|418.76|416.96|0
1638272530000|2021-11-30 11:42:10|418.96|417.16|419.15|417.35|419.15|417.35|418.96|417.16|0
1638272540000|2021-11-30 11:42:20|419.25|417.45|419.15|417.35|419.35|417.55|419.15|417.35|0
1638272550000|2021-11-30 11:42:30|419.35|417.55|419.25|417.45|419.35|417.55|419.15|417.35|0
1638272560000|2021-11-30 11:42:40|419.15|417.35|419.75|417.95|419.75|417.95|419.15|417.35|0
1638272570000|2021-11-30 11:42:50|419.84|418.04|419.75|417.95|419.84|418.04|419.75|417.95|0
1638272580000|2021-11-30 11:43:00|419.55|417.75|419.75|417.95|419.75|417.95|419.55|417.75|0
1638272590000|2021-11-30 11:43:10|419.95|418.15|419.75|417.95|419.95|418.15|419.75|417.95|0
1638272610000|2021-11-30 11:43:30|419.95|418.15|419.65|417.85|419.95|418.15|419.65|417.85|0
1638272620000|2021-11-30 11:43:40|419.55|417.75|419.35|417.55|419.55|417.75|419.15|417.35|0
1638272630000|2021-11-30 11:43:50|419.25|417.45|419.25|417.45|419.35|417.55|419.15|417.35|0
1638272640000|2021-11-30 11:44:00|419.35|417.55|419.15|417.35|419.35|417.55|419.15|417.35|0
1638272650000|2021-11-30 11:44:10|418.76|416.96|419.15|417.35|419.15|417.35|418.76|416.96|0
1638272660000|2021-11-30 11:44:20|419.35|417.55|419.55|417.75|419.55|417.75|419.35|417.55|0
1638272670000|2021-11-30 11:44:30|419.75|417.95|419.55|417.75|419.75|417.95|419.55|417.75|0
1638272680000|2021-11-30 11:44:40|419.35|417.55|419.55|417.75|419.55|417.75|419.35|417.55|0
1638272690000|2021-11-30 11:44:50|419.75|417.95|419.55|417.75|419.75|417.95|419.55|417.75|0
1638272700000|2021-11-30 11:45:00|419.35|417.55|419.84|418.04|419.84|418.04|419.35|417.55|0
1638272710000|2021-11-30 11:45:10|419.75|417.95|419.25|417.45|419.75|417.95|419.25|417.45|0
1638272720000|2021-11-30 11:45:20|419.15|417.35|419.45|417.65|419.45|417.65|419.15|417.35|0
1638272730000|2021-11-30 11:45:30|419.64|417.84|419.75|417.95|419.75|417.95|419.64|417.84|0
1638272740000|2021-11-30 11:45:40|419.95|418.15|419.75|417.95|419.95|418.15|419.75|417.95|0
1638272750000|2021-11-30 11:45:50|419.55|417.75|419.55|417.75|419.55|417.75|419.35|417.55|0
1638272760000|2021-11-30 11:46:00|419.75|417.95|419.64|417.84|419.84|418.04|419.64|417.84|0
1638272770000|2021-11-30 11:46:10|419.55|417.75|419.64|417.84|419.64|417.84|419.55|417.75|0
1638272780000|2021-11-30 11:46:20|419.55|417.75|419.55|417.75|419.55|417.75|419.55|417.75|0
1638272790000|2021-11-30 11:46:30|419.35|417.55|419.55|417.75|419.55|417.75|419.35|417.55|0
1638272800000|2021-11-30 11:46:40|419.35|417.55|419.64|417.84|419.64|417.84|419.35|417.55|0
1638272810000|2021-11-30 11:46:50|419.44|417.64|419.75|417.95|419.75|417.95|419.44|417.64|0
1638272820000|2021-11-30 11:47:00|419.35|417.55|419.35|417.55|419.35|417.55|419.35|417.55|0
1638272840000|2021-11-30 11:47:20|419.15|417.35|418.95|417.15|419.15|417.35|418.95|417.15|0
1638272850000|2021-11-30 11:47:30|418.55|416.75|418.65|416.85|418.65|416.85|418.55|416.75|0
1638272860000|2021-11-30 11:47:40|418.75|416.95|418.75|416.95|418.75|416.95|418.75|416.95|0
1638272870000|2021-11-30 11:47:50|418.55|416.75|418.16|416.36|418.55|416.75|418.16|416.36|0
1638272880000|2021-11-30 11:48:00|418.36|416.56|418.35|416.55|418.36|416.56|418.16|416.36|0
1638272890000|2021-11-30 11:48:10|418.65|416.85|418.55|416.75|418.65|416.85|418.16|416.36|0
1638272900000|2021-11-30 11:48:20|418.45|416.65|418.45|416.65|418.45|416.65|418.45|416.65|0
1638272910000|2021-11-30 11:48:30|418.55|416.75|418.55|416.75|418.55|416.75|418.55|416.75|0
1638272920000|2021-11-30 11:48:40|418.75|416.95|418.75|416.95|418.75|416.95|418.75|416.95|0
1638272930000|2021-11-30 11:48:50|418.95|417.15|418.75|416.95|418.95|417.15|418.75|416.95|0
1638272940000|2021-11-30 11:49:00|418.55|416.75|418.35|416.55|418.55|416.75|418.35|416.55|0
1638272950000|2021-11-30 11:49:10|418.55|416.75|418.35|416.55|418.55|416.75|418.35|416.55|0
1638272960000|2021-11-30 11:49:20|418.75|416.95|418.75|416.95|418.75|416.95|418.75|416.95|0
1638272970000|2021-11-30 11:49:30|418.85|417.05|418.75|416.95|418.85|417.05|418.65|416.85|0
1638272980000|2021-11-30 11:49:40|418.55|416.75|418.55|416.75|418.75|416.95|418.55|416.75|0
1638272990000|2021-11-30 11:49:50|418.35|416.55|418.25|416.45|418.35|416.55|418.25|416.45|0
1638273000000|2021-11-30 11:50:00|418.35|416.55|418.55|416.75|418.55|416.75|418.15|416.35|0
1638273010000|2021-11-30 11:50:10|418.35|416.55|418.05|416.25|418.35|416.55|418.05|416.25|0
1638273020000|2021-11-30 11:50:20|417.96|416.16|417.96|416.16|417.96|416.16|417.96|416.16|0
1638273030000|2021-11-30 11:50:30|418.15|416.35|418.35|416.55|418.35|416.55|418.15|416.35|0
1638273040000|2021-11-30 11:50:40|418.95|417.15|419.94|418.14|419.94|418.14|418.95|417.15|0
1638273050000|2021-11-30 11:50:50|419.84|418.04|419.64|417.84|419.84|418.04|419.64|417.84|0
1638273060000|2021-11-30 11:51:00|419.74|417.94|419.54|417.74|419.74|417.94|419.54|417.74|0
1638273070000|2021-11-30 11:51:10|419.94|418.14|420.34|418.54|420.54|418.74|419.94|418.14|0
1638273080000|2021-11-30 11:51:20|419.94|418.14|420.23|418.43|420.34|418.54|419.94|418.14|0
1638273090000|2021-11-30 11:51:30|419.84|418.04|419.34|417.54|419.84|418.04|419.34|417.54|0
1638273100000|2021-11-30 11:51:40|419.15|417.35|418.95|417.15|419.15|417.35|418.75|416.95|0
1638273110000|2021-11-30 11:51:50|418.75|416.95|418.95|417.15|418.95|417.15|418.75|416.95|0
1638273120000|2021-11-30 11:52:00|418.75|416.95|418.45|416.65|418.75|416.95|418.45|416.65|0
1638273130000|2021-11-30 11:52:10|417.76|415.96|417.36|415.56|417.76|415.96|417.36|415.56|0
1638273140000|2021-11-30 11:52:20|417.45|415.65|417.45|415.65|417.56|415.76|417.45|415.65|0
1638273150000|2021-11-30 11:52:30|417.36|415.56|417.36|415.56|417.36|415.56|417.36|415.56|0
1638273160000|2021-11-30 11:52:40|417.56|415.76|417.36|415.56|417.56|415.76|417.36|415.56|0
1638273170000|2021-11-30 11:52:50|417.26|415.46|417.16|415.36|417.26|415.46|417.16|415.36|0
1638273180000|2021-11-30 11:53:00|417.36|415.56|417.56|415.76|417.76|415.96|417.36|415.56|0
1638273190000|2021-11-30 11:53:10|417.36|415.56|417.36|415.56|417.36|415.56|417.36|415.56|0
1638273200000|2021-11-30 11:53:20|416.96|415.16|416.17|414.37|416.96|415.16|416.17|414.37|0
1638273210000|2021-11-30 11:53:30|416.37|414.57|416.57|414.77|416.57|414.77|416.37|414.57|0
1638273220000|2021-11-30 11:53:40|416.76|414.96|415.67|413.87|416.76|414.96|415.67|413.87|0
1638273230000|2021-11-30 11:53:50|415.58|413.78|415.38|413.58|415.77|413.97|415.38|413.58|0
1638273240000|2021-11-30 11:54:00|415.58|413.78|414.88|413.08|415.58|413.78|414.88|413.08|0
1638273250000|2021-11-30 11:54:10|415.18|413.38|414.78|412.98|415.18|413.38|414.78|412.98|0
1638273260000|2021-11-30 11:54:20|415.38|413.58|415.38|413.58|415.38|413.58|415.38|413.58|0
1638273270000|2021-11-30 11:54:30|415.58|413.78|416.37|414.57|416.37|414.57|415.58|413.78|0
1638273280000|2021-11-30 11:54:40|416.56|414.76|416.37|414.57|416.56|414.76|416.37|414.57|0
1638273290000|2021-11-30 11:54:50|416.56|414.76|416.76|414.96|416.76|414.96|416.56|414.76|0
1638273300000|2021-11-30 11:55:00|416.56|414.76|416.37|414.57|416.76|414.96|416.37|414.57|0
1638273310000|2021-11-30 11:55:10|416.56|414.76|416.66|414.86|416.66|414.86|416.37|414.57|0
1638273320000|2021-11-30 11:55:20|416.56|414.76|416.56|414.76|416.56|414.76|416.17|414.37|0
1638273330000|2021-11-30 11:55:30|416.66|414.86|416.17|414.37|416.76|414.96|416.17|414.37|0
1638273340000|2021-11-30 11:55:40|415.97|414.17|416.07|414.27|416.17|414.37|415.97|414.17|0
1638273350000|2021-11-30 11:55:50|415.97|414.17|415.18|413.38|415.97|414.17|415.18|413.38|0
1638273360000|2021-11-30 11:56:00|414.98|413.18|414.78|412.98|414.98|413.18|414.78|412.98|0
1638273370000|2021-11-30 11:56:10|415.18|413.38|415.97|414.17|415.97|414.17|415.18|413.38|0
1638273380000|2021-11-30 11:56:20|415.77|413.97|416.17|414.37|416.17|414.37|415.77|413.97|0
1638273390000|2021-11-30 11:56:30|416.37|414.57|417.16|415.36|417.16|415.36|416.37|414.57|0
1638273400000|2021-11-30 11:56:40|417.55|415.75|417.95|416.15|417.95|416.15|417.55|415.75|0
1638273410000|2021-11-30 11:56:50|417.75|415.95|417.95|416.15|417.95|416.15|417.75|415.95|0
1638273420000|2021-11-30 11:57:00|418.15|416.35|418.35|416.55|418.35|416.55|417.95|416.15|0
1638273430000|2021-11-30 11:57:10|418.54|416.74|417.55|415.75|418.54|416.74|417.55|415.75|0
1638273440000|2021-11-30 11:57:20|417.36|415.56|417.55|415.75|417.55|415.75|417.35|415.55|0
1638273450000|2021-11-30 11:57:30|417.95|416.15|418.74|416.94|418.74|416.94|417.95|416.15|0
1638273460000|2021-11-30 11:57:40|417.55|415.75|417.16|415.36|417.55|415.75|417.16|415.36|0
1638273470000|2021-11-30 11:57:50|416.96|415.16|416.36|414.56|416.96|415.16|416.26|414.46|0
1638273480000|2021-11-30 11:58:00|416.96|415.16|417.16|415.36|417.16|415.36|416.96|415.16|0
1638273490000|2021-11-30 11:58:10|416.96|415.16|417.25|415.45|417.25|415.45|416.96|415.16|0
1638273500000|2021-11-30 11:58:20|417.16|415.36|417.16|415.36|417.16|415.36|417.05|415.25|0
1638273510000|2021-11-30 11:58:30|417.35|415.55|417.55|415.75|417.55|415.75|417.35|415.55|0
1638273520000|2021-11-30 11:58:40|417.75|415.95|417.75|415.95|417.75|415.95|417.75|415.95|0
1638273540000|2021-11-30 11:59:00|417.95|416.15|417.75|415.95|417.95|416.15|417.75|415.95|0
1638273550000|2021-11-30 11:59:10|418.15|416.35|416.96|415.16|418.15|416.35|416.76|414.96|0
1638273560000|2021-11-30 11:59:20|416.56|414.76|416.66|414.86|416.66|414.86|416.56|414.76|0
1638273570000|2021-11-30 11:59:30|416.36|414.56|416.16|414.36|416.36|414.56|416.16|414.36|0
1638273580000|2021-11-30 11:59:40|416.36|414.56|416.36|414.56|416.56|414.76|416.36|414.56|0
1638273590000|2021-11-30 11:59:50|416.16|414.36|416.16|414.36|416.56|414.76|416.16|414.36|0
1638273600000|2021-11-30 12:00:00|416.56|414.76|417.15|415.35|417.15|415.35|416.56|414.76|0
1638273610000|2021-11-30 12:00:10|416.96|415.16|418.04|416.24|418.15|416.35|416.96|415.16|0
1638273620000|2021-11-30 12:00:20|417.75|415.95|417.95|416.15|417.95|416.15|417.75|415.95|0
1638273630000|2021-11-30 12:00:30|417.84|416.04|418.34|416.54|418.34|416.54|417.75|415.95|0
1638273640000|2021-11-30 12:00:40|418.15|416.35|417.95|416.15|418.15|416.35|417.95|416.15|0
1638273650000|2021-11-30 12:00:50|418.14|416.34|418.64|416.84|418.64|416.84|418.14|416.34|0
1638273660000|2021-11-30 12:01:00|418.74|416.94|419.34|417.54|419.34|417.54|418.54|416.74|0
1638273670000|2021-11-30 12:01:10|419.53|417.73|419.34|417.54|419.53|417.73|419.34|417.54|0
1638273680000|2021-11-30 12:01:20|419.53|417.73|419.73|417.93|419.73|417.93|419.34|417.54|0
1638273690000|2021-11-30 12:01:30|419.53|417.73|419.53|417.73|419.73|417.93|419.53|417.73|0
1638273700000|2021-11-30 12:01:40|419.63|417.83|419.73|417.93|419.73|417.93|419.63|417.83|0
1638273710000|2021-11-30 12:01:50|419.53|417.73|419.93|418.13|419.93|418.13|419.53|417.73|0
1638273720000|2021-11-30 12:02:00|420.13|418.33|421.12|419.32|421.12|419.32|420.13|418.33|0
1638273730000|2021-11-30 12:02:10|420.92|419.12|420.92|419.12|421.12|419.32|420.92|419.12|0
1638273740000|2021-11-30 12:02:20|420.72|418.92|420.92|419.12|420.92|419.12|420.72|418.92|0
1638273750000|2021-11-30 12:02:30|420.53|418.73|420.33|418.53|420.53|418.73|420.33|418.53|0
1638273760000|2021-11-30 12:02:40|420.53|418.73|420.33|418.53|420.72|418.92|420.33|418.53|0
1638273770000|2021-11-30 12:02:50|420.13|418.33|419.53|417.73|420.13|418.33|419.53|417.73|0
1638273780000|2021-11-30 12:03:00|419.93|418.13|420.22|418.42|420.33|418.53|419.93|418.13|0
1638273790000|2021-11-30 12:03:10|420.13|418.33|420.53|418.73|420.53|418.73|420.13|418.33|0
1638273800000|2021-11-30 12:03:20|421.12|419.32|421.32|419.52|421.32|419.52|421.12|419.32|0
1638273810000|2021-11-30 12:03:30|421.12|419.32|421.32|419.52|421.32|419.52|420.92|419.12|0
1638273820000|2021-11-30 12:03:40|421.42|419.62|421.52|419.72|421.52|419.72|421.42|419.62|0
1638273830000|2021-11-30 12:03:50|421.32|419.52|421.72|419.92|421.72|419.92|421.32|419.52|0
1638273840000|2021-11-30 12:04:00|421.12|419.32|421.92|420.12|421.92|420.12|420.92|419.12|0
1638273850000|2021-11-30 12:04:10|421.32|419.52|420.92|419.12|421.32|419.52|420.72|418.92|0
1638273860000|2021-11-30 12:04:20|420.72|418.92|421.12|419.32|421.12|419.32|420.72|418.92|0
1638273870000|2021-11-30 12:04:30|420.92|419.12|420.92|419.12|420.92|419.12|420.92|419.12|0
1638273880000|2021-11-30 12:04:40|420.72|418.92|420.92|419.12|420.92|419.12|420.72|418.92|0
1638273890000|2021-11-30 12:04:50|421.12|419.32|421.32|419.52|421.32|419.52|421.12|419.32|0
1638273900000|2021-11-30 12:05:00|421.41|419.61|421.32|419.52|421.52|419.72|421.32|419.52|0
1638273910000|2021-11-30 12:05:10|421.52|419.72|421.72|419.92|421.72|419.92|421.41|419.61|0
1638273920000|2021-11-30 12:05:20|421.52|419.72|421.32|419.52|421.52|419.72|421.32|419.52|0
1638273930000|2021-11-30 12:05:30|421.12|419.32|421.12|419.32|421.32|419.52|420.92|419.12|0
1638273940000|2021-11-30 12:05:40|420.92|419.12|420.92|419.12|421.12|419.32|420.92|419.12|0
1638273950000|2021-11-30 12:05:50|420.72|418.92|420.72|418.92|420.72|418.92|420.72|418.92|0
1638273960000|2021-11-30 12:06:00|420.92|419.12|420.72|418.92|420.92|419.12|420.72|418.92|0
1638273970000|2021-11-30 12:06:10|420.32|418.52|420.32|418.52|420.32|418.52|420.32|418.52|0
1638273980000|2021-11-30 12:06:20|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638273990000|2021-11-30 12:06:30|420.42|418.62|420.32|418.52|420.42|418.62|420.12|418.32|0
1638274000000|2021-11-30 12:06:40|420.52|418.72|420.42|418.62|420.52|418.72|420.32|418.52|0
1638274010000|2021-11-30 12:06:50|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638274020000|2021-11-30 12:07:00|420.12|418.32|420.52|418.72|420.52|418.72|420.12|418.32|0
1638274030000|2021-11-30 12:07:10|420.32|418.52|420.52|418.72|420.52|418.72|420.32|418.52|0
1638274040000|2021-11-30 12:07:20|420.32|418.52|420.92|419.12|421.12|419.32|420.32|418.52|0
1638274050000|2021-11-30 12:07:30|421.12|419.32|421.12|419.32|421.12|419.32|421.12|419.32|0
1638274060000|2021-11-30 12:07:40|420.92|419.12|421.32|419.52|421.32|419.52|420.92|419.12|0
1638274070000|2021-11-30 12:07:50|420.72|418.92|421.21|419.41|421.21|419.41|420.72|418.92|0
1638274080000|2021-11-30 12:08:00|421.52|419.72|421.12|419.32|421.52|419.72|421.12|419.32|0
1638274090000|2021-11-30 12:08:10|421.32|419.52|421.32|419.52|421.32|419.52|421.32|419.52|0
1638274110000|2021-11-30 12:08:30|421.51|419.71|421.51|419.71|421.51|419.71|421.51|419.71|0
1638274120000|2021-11-30 12:08:40|421.71|419.91|421.32|419.52|421.71|419.91|420.72|418.92|0
1638274130000|2021-11-30 12:08:50|421.41|419.61|421.32|419.52|421.51|419.71|421.32|419.52|0
1638274140000|2021-11-30 12:09:00|420.72|418.92|420.52|418.72|420.72|418.92|420.52|418.72|0
1638274150000|2021-11-30 12:09:10|420.72|418.92|420.62|418.82|420.72|418.92|420.62|418.82|0
1638274160000|2021-11-30 12:09:20|420.72|418.92|420.72|418.92|420.92|419.12|420.72|418.92|0
1638274170000|2021-11-30 12:09:30|420.92|419.12|420.72|418.92|420.92|419.12|420.72|418.92|0
1638274180000|2021-11-30 12:09:40|420.52|418.72|421.31|419.51|421.31|419.51|420.52|418.72|0
1638274190000|2021-11-30 12:09:50|421.12|419.32|421.31|419.51|421.31|419.51|421.12|419.32|0
1638274200000|2021-11-30 12:10:00|421.12|419.32|421.31|419.51|421.31|419.51|421.12|419.32|0
1638274210000|2021-11-30 12:10:10|421.12|419.32|421.12|419.32|421.12|419.32|421.12|419.32|0
1638274220000|2021-11-30 12:10:20|420.92|419.12|421.12|419.32|421.31|419.51|420.92|419.12|0
1638274240000|2021-11-30 12:10:40|421.31|419.51|421.71|419.91|421.71|419.91|421.31|419.51|0
1638274250000|2021-11-30 12:10:50|421.91|420.11|422.11|420.31|422.11|420.31|421.91|420.11|0
1638274260000|2021-11-30 12:11:00|422.31|420.51|422.31|420.51|422.31|420.51|422.31|420.51|0
1638274270000|2021-11-30 12:11:10|422.11|420.31|422.51|420.71|422.51|420.71|422.11|420.31|0
1638274280000|2021-11-30 12:11:20|422.31|420.51|422.51|420.71|422.51|420.71|422.31|420.51|0
1638274290000|2021-11-30 12:11:30|422.11|420.31|421.91|420.11|422.11|420.31|421.91|420.11|0
1638274310000|2021-11-30 12:11:50|421.71|419.91|421.91|420.11|421.91|420.11|421.71|419.91|0
1638274330000|2021-11-30 12:12:10|421.71|419.91|421.71|419.91|421.71|419.91|421.71|419.91|0
1638274340000|2021-11-30 12:12:20|421.31|419.51|420.91|419.11|421.31|419.51|420.91|419.11|0
1638274350000|2021-11-30 12:12:30|421.11|419.31|421.11|419.31|421.11|419.31|421.11|419.31|0
1638274360000|2021-11-30 12:12:40|421.51|419.71|421.51|419.71|421.51|419.71|421.31|419.51|0
1638274370000|2021-11-30 12:12:50|421.41|419.61|421.71|419.91|421.71|419.91|421.41|419.61|0
1638274380000|2021-11-30 12:13:00|421.91|420.11|422|420.2|422|420.2|421.81|420.01|0
1638274390000|2021-11-30 12:13:10|421.91|420.11|421.31|419.51|421.91|420.11|421.31|419.51|0
1638274400000|2021-11-30 12:13:20|421.71|419.91|421.51|419.71|421.71|419.91|421.51|419.71|0
1638274410000|2021-11-30 12:13:30|420.91|419.11|421.11|419.31|421.11|419.31|420.91|419.11|0
1638274420000|2021-11-30 12:13:40|421.31|419.51|421.31|419.51|421.31|419.51|421.11|419.31|0
1638274430000|2021-11-30 12:13:50|421.51|419.71|421.31|419.51|421.51|419.71|421.31|419.51|0
1638274440000|2021-11-30 12:14:00|421.11|419.31|420.91|419.11|421.31|419.51|420.91|419.11|0
1638274450000|2021-11-30 12:14:10|421.01|419.21|420.12|418.32|421.01|419.21|420.12|418.32|0
1638274460000|2021-11-30 12:14:20|420.01|418.21|420.12|418.32|420.12|418.32|420.01|418.21|0
1638274470000|2021-11-30 12:14:30|420.71|418.91|420.91|419.11|420.91|419.11|420.71|418.91|0
1638274480000|2021-11-30 12:14:40|420.71|418.91|420.81|419.01|420.91|419.11|420.71|418.91|0
1638274490000|2021-11-30 12:14:50|420.71|418.91|421.11|419.31|421.11|419.31|420.71|418.91|0
1638274500000|2021-11-30 12:15:00|421.01|419.21|421.51|419.71|421.71|419.91|421.01|419.21|0
1638274520000|2021-11-30 12:15:20|421.71|419.91|421.71|419.91|421.71|419.91|421.51|419.71|0
1638274530000|2021-11-30 12:15:30|421.51|419.71|421.01|419.21|421.51|419.71|421.01|419.21|0
1638274540000|2021-11-30 12:15:40|420.91|419.11|420.91|419.11|421.01|419.21|420.91|419.11|0
1638274550000|2021-11-30 12:15:50|421.31|419.51|421.6|419.8|421.6|419.8|421.31|419.51|0
1638274560000|2021-11-30 12:16:00|421.71|419.91|421.71|419.91|421.71|419.91|421.71|419.91|0
1638274570000|2021-11-30 12:16:10|421.51|419.71|421.31|419.51|421.51|419.71|421.31|419.51|0
1638274580000|2021-11-30 12:16:20|421.4|419.6|421.4|419.6|421.4|419.6|421.4|419.6|0
1638274590000|2021-11-30 12:16:30|421.51|419.71|421.4|419.6|421.51|419.71|421.4|419.6|0
1638274600000|2021-11-30 12:16:40|421.31|419.51|421.11|419.31|421.31|419.51|421.11|419.31|0
1638274610000|2021-11-30 12:16:50|421.31|419.51|421.11|419.31|421.31|419.51|421.11|419.31|0
1638274620000|2021-11-30 12:17:00|420.91|419.11|421.31|419.51|421.31|419.51|420.91|419.11|0
1638274630000|2021-11-30 12:17:10|421.51|419.71|421.51|419.71|421.51|419.71|421.51|419.71|0
1638274640000|2021-11-30 12:17:20|421.6|419.8|421.71|419.91|421.71|419.91|421.6|419.8|0
1638274650000|2021-11-30 12:17:30|421.9|420.1|421.9|420.1|421.9|420.1|421.9|420.1|0
1638274660000|2021-11-30 12:17:40|421.71|419.91|421.9|420.1|421.9|420.1|421.6|419.8|0
1638274670000|2021-11-30 12:17:50|421.8|420|421.9|420.1|421.9|420.1|421.8|420|0
1638274680000|2021-11-30 12:18:00|422.1|420.3|422.3|420.5|422.5|420.7|422.1|420.3|0
1638274690000|2021-11-30 12:18:10|422.2|420.4|422.1|420.3|422.2|420.4|422.1|420.3|0
1638274700000|2021-11-30 12:18:20|422.3|420.5|422.3|420.5|422.3|420.5|422.3|420.5|0
1638274710000|2021-11-30 12:18:30|422.4|420.6|422.3|420.5|422.7|420.9|422.3|420.5|0
1638274720000|2021-11-30 12:18:40|421.9|420.1|421.9|420.1|421.9|420.1|421.9|420.1|0
1638274730000|2021-11-30 12:18:50|422.1|420.3|422.1|420.3|422.1|420.3|422|420.2|0
1638274740000|2021-11-30 12:19:00|421.61|419.81|421.61|419.81|421.61|419.81|421.61|419.81|0
1638274750000|2021-11-30 12:19:10|421.41|419.61|421.21|419.41|421.41|419.61|421.21|419.41|0
1638274770000|2021-11-30 12:19:30|421.31|419.51|421.41|419.61|421.41|419.61|421.21|419.41|0
1638274780000|2021-11-30 12:19:40|421.21|419.41|421.21|419.41|421.41|419.61|421.21|419.41|0
1638274790000|2021-11-30 12:19:50|421.41|419.61|421.41|419.61|421.41|419.61|421.41|419.61|0
1638274800000|2021-11-30 12:20:00|421.21|419.41|421.21|419.41|421.21|419.41|421.11|419.31|0
1638274810000|2021-11-30 12:20:10|421.41|419.61|421.41|419.61|421.41|419.61|421.41|419.61|0
1638274820000|2021-11-30 12:20:20|422.01|420.21|422.01|420.21|422.21|420.41|422.01|420.21|0
1638274830000|2021-11-30 12:20:30|422.21|420.41|422.01|420.21|422.21|420.41|422.01|420.21|0
1638274840000|2021-11-30 12:20:40|422.21|420.41|422.21|420.41|422.21|420.41|422.21|420.41|0
1638274850000|2021-11-30 12:20:50|422.01|420.21|422.41|420.61|422.41|420.61|422.01|420.21|0
1638274860000|2021-11-30 12:21:00|422.6|420.8|422.8|421|422.8|421|422.6|420.8|0
1638274870000|2021-11-30 12:21:10|422.6|420.8|422.6|420.8|422.6|420.8|422.4|420.6|0
1638274880000|2021-11-30 12:21:20|422.4|420.6|422.6|420.8|422.6|420.8|422.4|420.6|0
1638274890000|2021-11-30 12:21:30|422.4|420.6|422.6|420.8|422.6|420.8|422.4|420.6|0
1638274900000|2021-11-30 12:21:40|422.4|420.6|422.6|420.8|422.6|420.8|422.4|420.6|0
1638274910000|2021-11-30 12:21:50|422.8|421|422.4|420.6|422.8|421|422.4|420.6|0
1638274930000|2021-11-30 12:22:10|422.6|420.8|422.8|421|422.8|421|422.6|420.8|0
1638274940000|2021-11-30 12:22:20|423|421.2|422.8|421|423|421.2|422.8|421|0
1638274950000|2021-11-30 12:22:30|422.6|420.8|422.9|421.1|422.9|421.1|422.6|420.8|0
1638274960000|2021-11-30 12:22:40|422.8|421|423|421.2|423|421.2|422.8|421|0
1638274970000|2021-11-30 12:22:50|422.8|421|422.8|421|422.8|421|422.8|421|0
1638274980000|2021-11-30 12:23:00|423|421.2|423|421.2|423|421.2|423|421.2|0
1638274990000|2021-11-30 12:23:10|422.8|421|423.2|421.4|423.2|421.4|422.8|421|0
1638275000000|2021-11-30 12:23:20|423|421.2|423.2|421.4|423.2|421.4|423|421.2|0
1638275010000|2021-11-30 12:23:30|423|421.2|423|421.2|423|421.2|423|421.2|0
1638275020000|2021-11-30 12:23:40|423.2|421.4|423|421.2|423.2|421.4|423|421.2|0
1638275030000|2021-11-30 12:23:50|423.2|421.4|423.2|421.4|423.2|421.4|423|421.2|0
1638275040000|2021-11-30 12:24:00|423.1|421.3|423.4|421.6|423.4|421.6|423.1|421.3|0
1638275050000|2021-11-30 12:24:10|423.6|421.8|423.6|421.8|423.6|421.8|423.6|421.8|0
1638275060000|2021-11-30 12:24:20|423.8|422|423.8|422|423.8|422|423.8|422|0
1638275070000|2021-11-30 12:24:30|424|422.2|424|422.2|424|422.2|424|422.2|0
1638275080000|2021-11-30 12:24:40|423.8|422|423.8|422|423.8|422|423.4|421.6|0
1638275090000|2021-11-30 12:24:50|424|422.2|423.8|422|424|422.2|423.8|422|0
1638275100000|2021-11-30 12:25:00|423.6|421.8|423.6|421.8|424|422.2|423.6|421.8|0
1638275110000|2021-11-30 12:25:10|423.69|421.89|424|422.2|424|422.2|423.69|421.89|0
1638275120000|2021-11-30 12:25:20|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638275130000|2021-11-30 12:25:30|424.4|422.6|424.8|423|424.8|423|424.4|422.6|0
1638275140000|2021-11-30 12:25:40|424.6|422.8|426.07|424.27|426.27|424.47|424.6|422.8|0
1638275150000|2021-11-30 12:25:50|423.62|421.82|424.02|422.22|424.02|422.22|423.62|421.82|0
1638275160000|2021-11-30 12:26:00|424.22|422.42|423.82|422.02|424.22|422.42|423.82|422.02|0
1638275170000|2021-11-30 12:26:10|423.92|422.12|424.42|422.62|424.42|422.62|423.92|422.12|0
1638275180000|2021-11-30 12:26:20|424.02|422.22|424.02|422.22|424.22|422.42|424.02|422.22|0
1638275190000|2021-11-30 12:26:30|424.22|422.42|424.02|422.22|424.22|422.42|424.02|422.22|0
1638275200000|2021-11-30 12:26:40|424.22|422.42|424.22|422.42|424.22|422.42|424.22|422.42|0
1638275210000|2021-11-30 12:26:50|424.42|422.62|424.42|422.62|424.42|422.62|424.22|422.42|0
1638275220000|2021-11-30 12:27:00|424.62|422.82|425.42|423.62|425.42|423.62|424.62|422.82|0
1638275230000|2021-11-30 12:27:10|425.62|423.82|425.62|423.82|425.62|423.82|425.62|423.82|0
1638275240000|2021-11-30 12:27:20|425.82|424.02|426.02|424.22|426.02|424.22|425.62|423.82|0
1638275250000|2021-11-30 12:27:30|425.82|424.02|426.42|424.62|426.42|424.62|425.82|424.02|0
1638275260000|2021-11-30 12:27:40|426.22|424.42|426.12|424.32|426.22|424.42|426.12|424.32|0
1638275270000|2021-11-30 12:27:50|426.22|424.42|425.62|423.82|426.22|424.42|425.62|423.82|0
1638275280000|2021-11-30 12:28:00|425.82|424.02|426.02|424.22|426.02|424.22|425.52|423.72|0
1638275290000|2021-11-30 12:28:10|425.92|424.12|425.82|424.02|425.92|424.12|425.62|423.82|0
1638275300000|2021-11-30 12:28:20|425.62|423.82|425.22|423.42|425.62|423.82|425.22|423.42|0
1638275310000|2021-11-30 12:28:30|425.02|423.22|425.12|423.32|425.22|423.42|425.02|423.22|0
1638275320000|2021-11-30 12:28:40|425.22|423.42|425.42|423.62|425.42|423.62|425.22|423.42|0
1638275330000|2021-11-30 12:28:50|425.22|423.42|425.22|423.42|425.42|423.62|425.22|423.42|0
1638275340000|2021-11-30 12:29:00|426.02|424.22|426.42|424.62|426.42|424.62|426.02|424.22|0
1638275350000|2021-11-30 12:29:10|426.02|424.22|425.82|424.02|426.42|424.62|425.82|424.02|0
1638275360000|2021-11-30 12:29:20|426.02|424.22|425.62|423.82|426.02|424.22|425.62|423.82|0
1638275370000|2021-11-30 12:29:30|425.22|423.42|425.62|423.82|425.62|423.82|425.22|423.42|0
1638275380000|2021-11-30 12:29:40|425.42|423.62|425.42|423.62|425.62|423.82|425.42|423.62|0
1638275390000|2021-11-30 12:29:50|425.62|423.82|425.82|424.02|425.82|424.02|425.42|423.62|0
1638275400000|2021-11-30 12:30:00|425.62|423.82|425.52|423.72|425.62|423.82|425.42|423.62|0
1638275410000|2021-11-30 12:30:10|425.42|423.62|425.42|423.62|425.62|423.82|425.42|423.62|0
1638275420000|2021-11-30 12:30:20|425.22|423.42|425.22|423.42|425.31|423.51|425.22|423.42|0
1638275430000|2021-11-30 12:30:30|425.02|423.22|424.82|423.02|425.02|423.22|424.82|423.02|0
1638275440000|2021-11-30 12:30:40|424.71|422.91|424.62|422.82|424.71|422.91|424.62|422.82|0
1638275450000|2021-11-30 12:30:50|424.42|422.62|424.22|422.42|424.42|422.62|424.22|422.42|0
1638275460000|2021-11-30 12:31:00|424.42|422.62|425.02|423.22|425.02|423.22|424.22|422.42|0
1638275470000|2021-11-30 12:31:10|425.22|423.42|425.22|423.42|425.22|423.42|425.22|423.42|0
1638275480000|2021-11-30 12:31:20|425.42|423.62|425.22|423.42|425.42|423.62|425.22|423.42|0
1638275490000|2021-11-30 12:31:30|425.02|423.22|424.62|422.82|425.02|423.22|424.62|422.82|0
1638275500000|2021-11-30 12:31:40|424.22|422.42|423.81|422.01|424.22|422.42|423.81|422.01|0
1638275510000|2021-11-30 12:31:50|424.01|422.21|424.01|422.21|424.01|422.21|423.91|422.11|0
1638275520000|2021-11-30 12:32:00|423.71|421.91|423.61|421.81|423.71|421.91|423.61|421.81|0
1638275530000|2021-11-30 12:32:10|424.21|422.41|423.01|421.21|424.21|422.41|423.01|421.21|0
1638275540000|2021-11-30 12:32:20|422.81|421.01|422.61|420.81|422.81|421.01|422.41|420.61|0
1638275550000|2021-11-30 12:32:30|423.01|421.21|422.61|420.81|423.01|421.21|422.61|420.81|0
1638275560000|2021-11-30 12:32:40|422.41|420.61|422.71|420.91|422.71|420.91|422.41|420.61|0
1638275570000|2021-11-30 12:32:50|422.81|421.01|422.81|421.01|423.01|421.21|422.81|421.01|0
1638275580000|2021-11-30 12:33:00|423.01|421.21|422.61|420.81|423.01|421.21|422.61|420.81|0
1638275590000|2021-11-30 12:33:10|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638275600000|2021-11-30 12:33:20|422.61|420.81|422.81|421.01|422.81|421.01|422.61|420.81|0
1638275610000|2021-11-30 12:33:30|422.71|420.91|422.81|421.01|423.01|421.21|422.71|420.91|0
1638275620000|2021-11-30 12:33:40|423.01|421.21|423.01|421.21|423.21|421.41|423.01|421.21|0
1638275630000|2021-11-30 12:33:50|422.91|421.11|422.81|421.01|423.01|421.21|422.81|421.01|0
1638275640000|2021-11-30 12:34:00|422.61|420.81|423.41|421.61|423.41|421.61|422.61|420.81|0
1638275650000|2021-11-30 12:34:10|423.21|421.41|423.01|421.21|423.21|421.41|423.01|421.21|0
1638275660000|2021-11-30 12:34:20|422.21|420.41|422.61|420.81|422.61|420.81|422.21|420.41|0
1638275670000|2021-11-30 12:34:30|422.01|420.21|422.21|420.41|422.21|420.41|422.01|420.21|0
1638275680000|2021-11-30 12:34:40|422.01|420.21|422.01|420.21|422.21|420.41|422.01|420.21|0
1638275690000|2021-11-30 12:34:50|421.91|420.11|422.01|420.21|422.01|420.21|421.81|420.01|0
1638275700000|2021-11-30 12:35:00|422.21|420.41|422.01|420.21|422.21|420.41|422.01|420.21|0
1638275710000|2021-11-30 12:35:10|421.91|420.11|421.01|419.21|421.91|420.11|421.01|419.21|0
1638275720000|2021-11-30 12:35:20|420.61|418.81|420.41|418.61|420.61|418.81|420.41|418.61|0
1638275730000|2021-11-30 12:35:30|420.61|418.81|420.81|419.01|420.81|419.01|420.41|418.61|0
1638275740000|2021-11-30 12:35:40|420.71|418.91|421.41|419.61|421.41|419.61|420.71|418.91|0
1638275750000|2021-11-30 12:35:50|421.61|419.81|421.61|419.81|421.81|420.01|421.61|419.81|0
1638275760000|2021-11-30 12:36:00|421.51|419.71|421.9|420.1|421.9|420.1|421.41|419.61|0
1638275770000|2021-11-30 12:36:10|421.1|419.3|420.3|418.5|421.1|419.3|420.3|418.5|0
1638275780000|2021-11-30 12:36:20|420.8|419|420.9|419.1|420.9|419.1|420.7|418.9|0
1638275790000|2021-11-30 12:36:30|420.7|418.9|420.5|418.7|420.7|418.9|420.5|418.7|0
1638275800000|2021-11-30 12:36:40|420.7|418.9|420.3|418.5|420.7|418.9|420.3|418.5|0
1638275810000|2021-11-30 12:36:50|420.1|418.3|420.1|418.3|420.5|418.7|420.1|418.3|0
1638275820000|2021-11-30 12:37:00|420.4|418.6|420.6|418.8|420.7|418.9|420.3|418.5|0
1638275830000|2021-11-30 12:37:10|420.5|418.7|419.71|417.91|420.5|418.7|419.71|417.91|0
1638275840000|2021-11-30 12:37:20|419.31|417.51|419.51|417.71|419.51|417.71|419.11|417.31|0
1638275850000|2021-11-30 12:37:30|419.11|417.31|419.31|417.51|419.31|417.51|419.11|417.31|0
1638275860000|2021-11-30 12:37:40|419.2|417.4|420.1|418.3|420.1|418.3|419.2|417.4|0
1638275870000|2021-11-30 12:37:50|419.9|418.1|419.51|417.71|419.9|418.1|419.51|417.71|0
1638275880000|2021-11-30 12:38:00|419.71|417.91|419.9|418.1|419.9|418.1|419.71|417.91|0
1638275890000|2021-11-30 12:38:10|420.1|418.3|420.3|418.5|420.3|418.5|420.1|418.3|0
1638275900000|2021-11-30 12:38:20|420.5|418.7|420.5|418.7|420.5|418.7|420.3|418.5|0
1638275910000|2021-11-30 12:38:30|420.7|418.9|420.9|419.1|420.9|419.1|420.7|418.9|0
1638275920000|2021-11-30 12:38:40|421.1|419.3|420.9|419.1|421.1|419.3|420.9|419.1|0
1638275930000|2021-11-30 12:38:50|420.3|418.5|420.3|418.5|420.3|418.5|420.3|418.5|0
1638275940000|2021-11-30 12:39:00|419.9|418.1|420.1|418.3|420.1|418.3|419.9|418.1|0
1638275950000|2021-11-30 12:39:10|419.51|417.71|419.7|417.9|419.7|417.9|419.51|417.71|0
1638275960000|2021-11-30 12:39:20|419.8|418|419.8|418|419.8|418|419.8|418|0
1638275970000|2021-11-30 12:39:30|419.7|417.9|419.5|417.7|419.7|417.9|419.5|417.7|0
1638275980000|2021-11-30 12:39:40|419.7|417.9|419.6|417.8|419.8|418|419.6|417.8|0
1638275990000|2021-11-30 12:39:50|419.7|417.9|419.31|417.51|419.7|417.9|419.31|417.51|0
1638276000000|2021-11-30 12:40:00|419.7|417.9|419.9|418.1|419.9|418.1|419.7|417.9|0
1638276010000|2021-11-30 12:40:10|420.1|418.3|420|418.2|420.1|418.3|420|418.2|0
1638276020000|2021-11-30 12:40:20|420.1|418.3|420.5|418.7|420.5|418.7|420|418.2|0
1638276030000|2021-11-30 12:40:30|420.6|418.8|420.9|419.1|420.9|419.1|420.6|418.8|0
1638276040000|2021-11-30 12:40:40|421.1|419.3|420.7|418.9|421.1|419.3|420.7|418.9|0
1638276050000|2021-11-30 12:40:50|420.9|419.1|420.9|419.1|420.9|419.1|420.9|419.1|0
1638276060000|2021-11-30 12:41:00|420.7|418.9|419.9|418.1|420.7|418.9|419.9|418.1|0
1638276070000|2021-11-30 12:41:10|419.7|417.9|419.2|417.4|419.7|417.9|419.2|417.4|0
1638276080000|2021-11-30 12:41:20|419.3|417.5|419.1|417.3|419.3|417.5|419.1|417.3|0
1638276090000|2021-11-30 12:41:30|418.91|417.11|418.71|416.91|419.1|417.3|418.71|416.91|0
1638276100000|2021-11-30 12:41:40|418.51|416.71|418.31|416.51|418.51|416.71|418.31|416.51|0
1638276110000|2021-11-30 12:41:50|418.51|416.71|419.1|417.3|419.3|417.5|418.51|416.71|0
1638276120000|2021-11-30 12:42:00|419.3|417.5|418.91|417.11|419.3|417.5|418.91|417.11|0
1638276130000|2021-11-30 12:42:10|418.71|416.91|418.71|416.91|418.8|417|418.71|416.91|0
1638276140000|2021-11-30 12:42:20|419.1|417.3|418.9|417.1|419.1|417.3|418.9|417.1|0
1638276150000|2021-11-30 12:42:30|418.51|416.71|419.1|417.3|419.1|417.3|418.51|416.71|0
1638276160000|2021-11-30 12:42:40|418.9|417.1|419.5|417.7|419.5|417.7|418.8|417|0
1638276170000|2021-11-30 12:42:50|419.3|417.5|419.5|417.7|419.5|417.7|419.3|417.5|0
1638276180000|2021-11-30 12:43:00|419.1|417.3|418.31|416.51|419.1|417.3|418.31|416.51|0
1638276190000|2021-11-30 12:43:10|418.51|416.71|418.71|416.91|418.71|416.91|418.51|416.71|0
1638276200000|2021-11-30 12:43:20|418.9|417.1|419.1|417.3|419.1|417.3|418.9|417.1|0
1638276210000|2021-11-30 12:43:30|418.9|417.1|418.51|416.71|419.1|417.3|418.51|416.71|0
1638276220000|2021-11-30 12:43:40|418.31|416.51|418.51|416.71|418.51|416.71|418.31|416.51|0
1638276230000|2021-11-30 12:43:50|418.11|416.31|418.11|416.31|418.11|416.31|418.11|416.31|0
1638276240000|2021-11-30 12:44:00|418.51|416.71|418.11|416.31|418.51|416.71|417.91|416.11|0
1638276250000|2021-11-30 12:44:10|418|416.2|418.31|416.51|418.31|416.51|418|416.2|0
1638276260000|2021-11-30 12:44:20|418.4|416.6|418.31|416.51|418.51|416.71|418.31|416.51|0
1638276270000|2021-11-30 12:44:30|418.51|416.71|418.5|416.7|418.51|416.71|418.2|416.4|0
1638276280000|2021-11-30 12:44:40|419|417.2|418.31|416.51|419|417.2|418.31|416.51|0
1638276290000|2021-11-30 12:44:50|418.11|416.31|418.31|416.51|418.31|416.51|418.11|416.31|0
1638276300000|2021-11-30 12:45:00|418.2|416.4|417.71|415.91|418.2|416.4|417.71|415.91|0
1638276310000|2021-11-30 12:45:10|417.51|415.71|417.61|415.81|417.61|415.81|417.51|415.71|0
1638276320000|2021-11-30 12:45:20|417.31|415.51|417.31|415.51|417.61|415.81|417.31|415.51|0
1638276330000|2021-11-30 12:45:30|417.51|415.71|417.51|415.71|417.51|415.71|417.31|415.51|0
1638276340000|2021-11-30 12:45:40|417.8|416|417.91|416.11|417.91|416.11|417.71|415.91|0
1638276350000|2021-11-30 12:45:50|417.71|415.91|417.51|415.71|417.71|415.91|417.41|415.61|0
1638276360000|2021-11-30 12:46:00|417.8|416|417.6|415.8|417.8|416|417.6|415.8|0
1638276370000|2021-11-30 12:46:10|417.51|415.71|417.31|415.51|417.71|415.91|417.31|415.51|0
1638276380000|2021-11-30 12:46:20|417.51|415.71|417.51|415.71|417.71|415.91|417.51|415.71|0
1638276390000|2021-11-30 12:46:30|417.41|415.61|417.41|415.61|417.41|415.61|417.41|415.61|0
1638276400000|2021-11-30 12:46:40|417.51|415.71|417.51|415.71|417.51|415.71|417.31|415.51|0
1638276410000|2021-11-30 12:46:50|417.91|416.11|418.1|416.3|418.2|416.4|417.91|416.11|0
1638276420000|2021-11-30 12:47:00|417.91|416.11|417.6|415.8|417.91|416.11|417.6|415.8|0
1638276430000|2021-11-30 12:47:10|417.71|415.91|417.71|415.91|417.71|415.91|417.51|415.71|0
1638276440000|2021-11-30 12:47:20|417.91|416.11|417.31|415.51|417.91|416.11|417.31|415.51|0
1638276450000|2021-11-30 12:47:30|417.6|415.8|418.1|416.3|418.1|416.3|417.6|415.8|0
1638276460000|2021-11-30 12:47:40|418|416.2|418.3|416.5|418.3|416.5|418|416.2|0
1638276470000|2021-11-30 12:47:50|418.7|416.9|418.5|416.7|418.7|416.9|418.5|416.7|0
1638276480000|2021-11-30 12:48:00|418.2|416.4|417.31|415.51|418.2|416.4|417.31|415.51|0
1638276490000|2021-11-30 12:48:10|417.71|415.91|417.71|415.91|417.71|415.91|417.71|415.91|0
1638276500000|2021-11-30 12:48:20|417.6|415.8|417.6|415.8|417.6|415.8|417.6|415.8|0
1638276510000|2021-11-30 12:48:30|417.9|416.1|417.31|415.51|417.9|416.1|417.31|415.51|0
1638276520000|2021-11-30 12:48:40|417.9|416.1|417.9|416.1|417.9|416.1|417.71|415.91|0
1638276530000|2021-11-30 12:48:50|417.51|415.71|417.71|415.91|417.71|415.91|417.51|415.71|0
1638276540000|2021-11-30 12:49:00|417.51|415.71|417.4|415.6|417.51|415.71|417.4|415.6|0
1638276550000|2021-11-30 12:49:10|417.51|415.71|417.51|415.71|417.51|415.71|417.51|415.71|0
1638276560000|2021-11-30 12:49:20|417.7|415.9|417.7|415.9|417.7|415.9|417.7|415.9|0
1638276570000|2021-11-30 12:49:30|417.6|415.8|417.6|415.8|417.6|415.8|417.31|415.51|0
1638276580000|2021-11-30 12:49:40|417.51|415.71|417.7|415.9|417.7|415.9|417.51|415.71|0
1638276590000|2021-11-30 12:49:50|417.51|415.71|417.7|415.9|417.7|415.9|417.51|415.71|0
1638276600000|2021-11-30 12:50:00|417.51|415.71|417.4|415.6|417.6|415.8|417.31|415.51|0
1638276610000|2021-11-30 12:50:10|416.91|415.11|416.71|414.91|416.91|415.11|416.71|414.91|0
1638276620000|2021-11-30 12:50:20|416.61|414.81|416.31|414.51|416.61|414.81|416.31|414.51|0
1638276630000|2021-11-30 12:50:30|416.11|414.31|415.72|413.92|416.11|414.31|415.32|413.52|0
1638276640000|2021-11-30 12:50:40|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1638276650000|2021-11-30 12:50:50|416.51|414.71|416.71|414.91|416.71|414.91|416.51|414.71|0
1638276660000|2021-11-30 12:51:00|416.91|415.11|416.51|414.71|416.91|415.11|416.51|414.71|0
1638276670000|2021-11-30 12:51:10|416.71|414.91|416.91|415.11|416.91|415.11|416.51|414.71|0
1638276680000|2021-11-30 12:51:20|416.71|414.91|416.71|414.91|416.91|415.11|416.71|414.91|0
1638276690000|2021-11-30 12:51:30|416.51|414.71|416.71|414.91|416.71|414.91|416.31|414.51|0
1638276700000|2021-11-30 12:51:40|416.51|414.71|416.51|414.71|416.71|414.91|416.51|414.71|0
1638276710000|2021-11-30 12:51:50|416.31|414.51|416.51|414.71|416.51|414.71|416.31|414.51|0
1638276720000|2021-11-30 12:52:00|416.31|414.51|416.71|414.91|416.71|414.91|416.31|414.51|0
1638276740000|2021-11-30 12:52:20|417.3|415.5|417.7|415.9|417.7|415.9|417.3|415.5|0
1638276750000|2021-11-30 12:52:30|418.1|416.3|417.9|416.1|418.1|416.3|417.8|416|0
1638276760000|2021-11-30 12:52:40|417.7|415.9|418.5|416.7|418.5|416.7|417.7|415.9|0
1638276770000|2021-11-30 12:52:50|418.9|417.1|418.9|417.1|419.29|417.49|418.9|417.1|0
1638276780000|2021-11-30 12:53:00|418.7|416.9|419.29|417.49|419.29|417.49|418.7|416.9|0
1638276790000|2021-11-30 12:53:10|418.99|417.19|418.99|417.19|419.09|417.29|418.99|417.19|0
1638276800000|2021-11-30 12:53:20|419.09|417.29|419.49|417.69|419.49|417.69|419.09|417.29|0
1638276810000|2021-11-30 12:53:30|418.89|417.09|419.29|417.49|419.29|417.49|418.89|417.09|0
1638276820000|2021-11-30 12:53:40|419.09|417.29|418.79|416.99|419.09|417.29|418.79|416.99|0
1638276830000|2021-11-30 12:53:50|418.89|417.09|418.89|417.09|418.89|417.09|418.89|417.09|0
1638276840000|2021-11-30 12:54:00|418.79|416.99|419.29|417.49|419.29|417.49|418.79|416.99|0
1638276850000|2021-11-30 12:54:10|418.89|417.09|418.5|416.7|418.89|417.09|418.5|416.7|0
1638276860000|2021-11-30 12:54:20|418.3|416.5|418.3|416.5|418.39|416.59|418.3|416.5|0
1638276870000|2021-11-30 12:54:30|418.19|416.39|418.5|416.7|418.5|416.7|418.19|416.39|0
1638276880000|2021-11-30 12:54:40|417.7|415.9|417.7|415.9|417.9|416.1|417.7|415.9|0
1638276890000|2021-11-30 12:54:50|417.9|416.1|418.1|416.3|418.1|416.3|417.7|415.9|0
1638276900000|2021-11-30 12:55:00|417.9|416.1|417.9|416.1|417.9|416.1|417.9|416.1|0
1638276910000|2021-11-30 12:55:10|418.1|416.3|418.1|416.3|418.1|416.3|418.1|416.3|0
1638276920000|2021-11-30 12:55:20|418.3|416.5|418.5|416.7|418.5|416.7|418.3|416.5|0
1638276930000|2021-11-30 12:55:30|418.49|416.69|418.89|417.09|418.89|417.09|418.49|416.69|0
1638276940000|2021-11-30 12:55:40|419.09|417.29|419.29|417.49|419.29|417.49|419.09|417.29|0
1638276950000|2021-11-30 12:55:50|419.69|417.89|419.49|417.69|419.69|417.89|419.49|417.69|0
1638276960000|2021-11-30 12:56:00|419.89|418.09|419.69|417.89|420.09|418.29|419.69|417.89|0
1638276970000|2021-11-30 12:56:10|419.39|417.59|419.49|417.69|419.49|417.69|419.39|417.59|0
1638276980000|2021-11-30 12:56:20|419.29|417.49|419.89|418.09|419.89|418.09|419.29|417.49|0
1638276990000|2021-11-30 12:56:30|420.09|418.29|420.09|418.29|420.09|418.29|419.89|418.09|0
1638277000000|2021-11-30 12:56:40|419.89|418.09|420.09|418.29|420.29|418.49|419.89|418.09|0
1638277010000|2021-11-30 12:56:50|420.18|418.38|420.29|418.49|420.68|418.88|420.18|418.38|0
1638277020000|2021-11-30 12:57:00|420.09|418.29|420.09|418.29|420.09|418.29|420.09|418.29|0
1638277030000|2021-11-30 12:57:10|420.29|418.49|420.09|418.29|420.38|418.58|420.09|418.29|0
1638277040000|2021-11-30 12:57:20|419.98|418.18|419.89|418.09|420.09|418.29|419.89|418.09|0
1638277050000|2021-11-30 12:57:30|420.09|418.29|419.69|417.89|420.09|418.29|419.69|417.89|0
1638277060000|2021-11-30 12:57:40|419.29|417.49|419.29|417.49|419.49|417.69|419.29|417.49|0
1638277070000|2021-11-30 12:57:50|419.38|417.58|419.58|417.78|419.58|417.78|419.38|417.58|0
1638277080000|2021-11-30 12:58:00|419.69|417.89|420.09|418.29|420.09|418.29|419.69|417.89|0
1638277090000|2021-11-30 12:58:10|420.48|418.68|420.38|418.58|420.48|418.68|420.38|418.58|0
1638277100000|2021-11-30 12:58:20|420.48|418.68|420.48|418.68|420.58|418.78|420.48|418.68|0
1638277110000|2021-11-30 12:58:30|419.89|418.09|420.09|418.29|420.09|418.29|419.89|418.09|0
1638277120000|2021-11-30 12:58:40|419.89|418.09|419.49|417.69|419.89|418.09|419.49|417.69|0
1638277130000|2021-11-30 12:58:50|419.29|417.49|419.29|417.49|419.38|417.58|419.29|417.49|0
1638277140000|2021-11-30 12:59:00|419.49|417.69|420.08|418.28|420.08|418.28|419.49|417.69|0
1638277150000|2021-11-30 12:59:10|419.89|418.09|419.89|418.09|420.08|418.28|419.89|418.09|0
1638277160000|2021-11-30 12:59:20|419.98|418.18|420.08|418.28|420.08|418.28|419.98|418.18|0
1638277170000|2021-11-30 12:59:30|420.28|418.48|420.28|418.48|420.28|418.48|420.28|418.48|0
1638277180000|2021-11-30 12:59:40|420.08|418.28|420.18|418.38|420.28|418.48|420.08|418.28|0
1638277190000|2021-11-30 12:59:50|420.28|418.48|420.48|418.68|420.48|418.68|420.18|418.38|0
1638277200000|2021-11-30 13:00:00|420.88|419.08|421.08|419.28|421.08|419.28|420.88|419.08|0
1638277210000|2021-11-30 13:00:10|420.88|419.08|420.38|418.58|420.88|419.08|420.38|418.58|0
1638277220000|2021-11-30 13:00:20|420.08|418.28|420.88|419.08|420.88|419.08|420.08|418.28|0
1638277230000|2021-11-30 13:00:30|420.48|418.68|420.88|419.08|420.88|419.08|420.28|418.48|0
1638277240000|2021-11-30 13:00:40|421.08|419.28|421.08|419.28|421.08|419.28|421.08|419.28|0
1638277250000|2021-11-30 13:00:50|420.88|419.08|421.08|419.28|421.08|419.28|420.88|419.08|0
1638277260000|2021-11-30 13:01:00|420.68|418.88|421.48|419.68|421.48|419.68|420.68|418.88|0
1638277270000|2021-11-30 13:01:10|421.28|419.48|421.28|419.48|421.48|419.68|421.28|419.48|0
1638277280000|2021-11-30 13:01:20|421.48|419.68|421.68|419.88|421.88|420.08|421.48|419.68|0
1638277290000|2021-11-30 13:01:30|421.48|419.68|421.68|419.88|421.68|419.88|421.48|419.68|0
1638277300000|2021-11-30 13:01:40|421.88|420.08|421.68|419.88|421.88|420.08|421.68|419.88|0
1638277310000|2021-11-30 13:01:50|421.48|419.68|421.68|419.88|421.68|419.88|421.48|419.68|0
1638277320000|2021-11-30 13:02:00|421.28|419.48|421.28|419.48|421.48|419.68|421.28|419.48|0
1638277330000|2021-11-30 13:02:10|421.48|419.68|421.68|419.88|421.68|419.88|421.48|419.68|0
1638277340000|2021-11-30 13:02:20|421.88|420.08|421.68|419.88|422.08|420.28|421.68|419.88|0
1638277350000|2021-11-30 13:02:30|421.48|419.68|421.48|419.68|421.48|419.68|421.48|419.68|0
1638277360000|2021-11-30 13:02:40|421.57|419.77|421.48|419.68|421.68|419.88|421.48|419.68|0
1638277370000|2021-11-30 13:02:50|421.28|419.48|421.28|419.48|421.28|419.48|421.28|419.48|0
1638277380000|2021-11-30 13:03:00|421.08|419.28|420.88|419.08|421.08|419.28|420.88|419.08|0
1638277390000|2021-11-30 13:03:10|420.68|418.88|420.68|418.88|420.68|418.88|420.68|418.88|0
1638277400000|2021-11-30 13:03:20|421.08|419.28|420.68|418.88|421.08|419.28|420.68|418.88|0
1638277410000|2021-11-30 13:03:30|420.28|418.48|420.77|418.97|421.08|419.28|420.28|418.48|0
1638277420000|2021-11-30 13:03:40|420.88|419.08|420.68|418.88|420.88|419.08|420.68|418.88|0
1638277430000|2021-11-30 13:03:50|420.48|418.68|420.68|418.88|420.68|418.88|420.48|418.68|0
1638277440000|2021-11-30 13:04:00|420.48|418.68|420.28|418.48|420.48|418.68|420.28|418.48|0
1638277450000|2021-11-30 13:04:10|420.68|418.88|420.48|418.68|420.68|418.88|420.48|418.68|0
1638277460000|2021-11-30 13:04:20|420.28|418.48|420.08|418.28|420.68|418.88|420.08|418.28|0
1638277480000|2021-11-30 13:04:40|420.28|418.48|419.88|418.08|420.48|418.68|419.88|418.08|0
1638277490000|2021-11-30 13:04:50|420.08|418.28|419.88|418.08|420.08|418.28|419.88|418.08|0
1638277500000|2021-11-30 13:05:00|419.68|417.88|419.48|417.68|419.88|418.08|419.48|417.68|0
1638277510000|2021-11-30 13:05:10|419.28|417.48|419.48|417.68|419.48|417.68|419.28|417.48|0
1638277520000|2021-11-30 13:05:20|419.68|417.88|419.48|417.68|419.68|417.88|419.48|417.68|0
1638277530000|2021-11-30 13:05:30|419.28|417.48|419.48|417.68|419.68|417.88|419.28|417.48|0
1638277540000|2021-11-30 13:05:40|419.68|417.88|419.68|417.88|419.98|418.18|419.68|417.88|0
1638277550000|2021-11-30 13:05:50|419.08|417.28|418.88|417.08|419.08|417.28|418.88|417.08|0
1638277560000|2021-11-30 13:06:00|418.68|416.88|418.49|416.69|418.68|416.88|418.49|416.69|0
1638277570000|2021-11-30 13:06:10|418.68|416.88|417.89|416.09|418.68|416.88|417.89|416.09|0
1638277580000|2021-11-30 13:06:20|418.29|416.49|418.29|416.49|418.29|416.49|418.29|416.49|0
1638277590000|2021-11-30 13:06:30|418.48|416.68|418.88|417.08|419.08|417.28|418.48|416.68|0
1638277600000|2021-11-30 13:06:40|418.78|416.98|418.48|416.68|418.78|416.98|418.48|416.68|0
1638277610000|2021-11-30 13:06:50|418.68|416.88|418.48|416.68|418.68|416.88|418.48|416.68|0
1638277620000|2021-11-30 13:07:00|418.88|417.08|418.68|416.88|418.88|417.08|418.68|416.88|0
1638277630000|2021-11-30 13:07:10|418.29|416.49|418.68|416.88|418.68|416.88|418.29|416.49|0
1638277640000|2021-11-30 13:07:20|418.88|417.08|418.48|416.68|418.88|417.08|418.48|416.68|0
1638277650000|2021-11-30 13:07:30|418.68|416.88|418.48|416.68|418.68|416.88|418.48|416.68|0
1638277660000|2021-11-30 13:07:40|418.68|416.88|418.48|416.68|418.68|416.88|418.48|416.68|0
1638277670000|2021-11-30 13:07:50|418.68|416.88|418.68|416.88|418.68|416.88|418.68|416.88|0
1638277680000|2021-11-30 13:08:00|418.88|417.08|419.08|417.28|419.08|417.28|418.88|417.08|0
1638277690000|2021-11-30 13:08:10|419.48|417.68|418.88|417.08|419.48|417.68|418.88|417.08|0
1638277720000|2021-11-30 13:08:40|418.68|416.88|418.48|416.68|418.88|417.08|418.48|416.68|0
1638277730000|2021-11-30 13:08:50|418.68|416.88|418.48|416.68|418.68|416.88|418.48|416.68|0
1638277740000|2021-11-30 13:09:00|419.08|417.28|419.28|417.48|419.48|417.68|419.08|417.28|0
1638277750000|2021-11-30 13:09:10|419.48|417.68|419.48|417.68|419.48|417.68|419.37|417.57|0
1638277760000|2021-11-30 13:09:20|419.28|417.48|419.28|417.48|419.28|417.48|419.28|417.48|0
1638277770000|2021-11-30 13:09:30|419.48|417.68|419.48|417.68|419.48|417.68|419.48|417.68|0
1638277780000|2021-11-30 13:09:40|419.28|417.48|419.48|417.68|419.48|417.68|419.28|417.48|0
1638277790000|2021-11-30 13:09:50|419.68|417.88|419.68|417.88|419.68|417.88|419.68|417.88|0
1638277800000|2021-11-30 13:10:00|419.48|417.68|418.48|416.68|419.88|418.08|418.48|416.68|0
1638277810000|2021-11-30 13:10:10|418.68|416.88|419.48|417.68|419.48|417.68|418.68|416.88|0
1638277820000|2021-11-30 13:10:20|419.28|417.48|419.28|417.48|419.28|417.48|419.28|417.48|0
1638277830000|2021-11-30 13:10:30|419.08|417.28|419.08|417.28|419.08|417.28|419.08|417.28|0
1638277840000|2021-11-30 13:10:40|418.88|417.08|419.28|417.48|419.28|417.48|418.88|417.08|0
1638277850000|2021-11-30 13:10:50|419.08|417.28|419.08|417.28|419.28|417.48|419.08|417.28|0
1638277860000|2021-11-30 13:11:00|418.88|417.08|418.68|416.88|418.88|417.08|418.58|416.78|0
1638277870000|2021-11-30 13:11:10|418.48|416.68|418.88|417.08|418.88|417.08|418.48|416.68|0
1638277880000|2021-11-30 13:11:20|419.28|417.48|419.48|417.68|419.48|417.68|419.28|417.48|0
1638277890000|2021-11-30 13:11:30|419.37|417.57|419.08|417.28|419.48|417.68|419.08|417.28|0
1638277900000|2021-11-30 13:11:40|418.88|417.08|419.28|417.48|419.28|417.48|418.88|417.08|0
1638277910000|2021-11-30 13:11:50|419.67|417.87|419.48|417.68|419.67|417.87|419.48|417.68|0
1638277920000|2021-11-30 13:12:00|418.97|417.17|419.08|417.28|419.08|417.28|418.68|416.88|0
1638277930000|2021-11-30 13:12:10|419.28|417.48|419.28|417.48|419.28|417.48|419.28|417.48|0
1638277940000|2021-11-30 13:12:20|419.48|417.68|419.67|417.87|419.67|417.87|419.48|417.68|0
1638277950000|2021-11-30 13:12:30|419.47|417.67|419.67|417.87|419.67|417.87|419.47|417.67|0
1638277960000|2021-11-30 13:12:40|419.47|417.67|419.47|417.67|419.47|417.67|419.28|417.48|0
1638277970000|2021-11-30 13:12:50|419.37|417.57|419.47|417.67|419.47|417.67|419.37|417.57|0
1638278000000|2021-11-30 13:13:20|419.87|418.07|419.87|418.07|419.87|418.07|419.67|417.87|0
1638278010000|2021-11-30 13:13:30|419.67|417.87|419.87|418.07|419.87|418.07|419.67|417.87|0
1638278020000|2021-11-30 13:13:40|419.67|417.87|419.67|417.87|419.87|418.07|419.67|417.87|0
1638278030000|2021-11-30 13:13:50|419.47|417.67|418.88|417.08|419.47|417.67|418.88|417.08|0
1638278040000|2021-11-30 13:14:00|418.68|416.88|418.48|416.68|418.88|417.08|418.48|416.68|0
1638278050000|2021-11-30 13:14:10|418.08|416.28|416.89|415.09|418.08|416.28|416.89|415.09|0
1638278060000|2021-11-30 13:14:20|417.09|415.29|417.09|415.29|417.09|415.29|417.09|415.29|0
1638278070000|2021-11-30 13:14:30|417.48|415.68|417.48|415.68|417.48|415.68|417.48|415.68|0
1638278080000|2021-11-30 13:14:40|417.09|415.29|416.69|414.89|417.09|415.29|416.69|414.89|0
1638278100000|2021-11-30 13:15:00|416.89|415.09|417.09|415.29|417.48|415.68|416.89|415.09|0
1638278110000|2021-11-30 13:15:10|417.28|415.48|417.68|415.88|417.68|415.88|417.08|415.28|0
1638278120000|2021-11-30 13:15:20|417.48|415.68|417.08|415.28|417.48|415.68|417.08|415.28|0
1638278130000|2021-11-30 13:15:30|417.28|415.48|417.08|415.28|417.28|415.48|417.08|415.28|0
1638278140000|2021-11-30 13:15:40|416.89|415.09|417.48|415.68|417.48|415.68|416.89|415.09|0
1638278150000|2021-11-30 13:15:50|417.28|415.48|417.68|415.88|417.68|415.88|417.28|415.48|0
1638278160000|2021-11-30 13:16:00|417.48|415.68|417.48|415.68|417.68|415.88|417.48|415.68|0
1638278170000|2021-11-30 13:16:10|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1638278180000|2021-11-30 13:16:20|417.88|416.08|417.88|416.08|418.08|416.28|417.88|416.08|0
1638278190000|2021-11-30 13:16:30|418.08|416.28|417.68|415.88|418.08|416.28|417.68|415.88|0
1638278200000|2021-11-30 13:16:40|417.88|416.08|418.08|416.28|418.08|416.28|417.78|415.98|0
1638278210000|2021-11-30 13:16:50|417.88|416.08|417.97|416.17|418.08|416.28|417.88|416.08|0
1638278220000|2021-11-30 13:17:00|418.08|416.28|419.27|417.47|419.27|417.47|418.08|416.28|0
1638278230000|2021-11-30 13:17:10|419.47|417.67|419.87|418.07|419.87|418.07|419.47|417.67|0
1638278240000|2021-11-30 13:17:20|420.07|418.27|420.27|418.47|420.27|418.47|420.07|418.27|0
1638278250000|2021-11-30 13:17:30|420.47|418.67|420.67|418.87|420.67|418.87|420.47|418.67|0
1638278260000|2021-11-30 13:17:40|420.87|419.07|421.06|419.26|421.26|419.46|420.87|419.07|0
1638278270000|2021-11-30 13:17:50|421.16|419.36|420.67|418.87|421.16|419.36|420.67|418.87|0
1638278280000|2021-11-30 13:18:00|420.86|419.06|420.67|418.87|420.86|419.06|420.67|418.87|0
1638278290000|2021-11-30 13:18:10|421.06|419.26|420.86|419.06|421.06|419.26|420.86|419.06|0
1638278300000|2021-11-30 13:18:20|420.67|418.87|420.76|418.96|420.86|419.06|420.67|418.87|0
1638278310000|2021-11-30 13:18:30|420.47|418.67|420.66|418.86|420.67|418.87|420.47|418.67|0
1638278320000|2021-11-30 13:18:40|420.47|418.67|420.66|418.86|420.66|418.86|420.47|418.67|0
1638278330000|2021-11-30 13:18:50|420.86|419.06|420.86|419.06|421.06|419.26|420.86|419.06|0
1638278340000|2021-11-30 13:19:00|420.47|418.67|420.47|418.67|420.47|418.67|420.47|418.67|0
1638278350000|2021-11-30 13:19:10|420.66|418.86|420.86|419.06|420.86|419.06|420.56|418.76|0
1638278360000|2021-11-30 13:19:20|421.06|419.26|420.86|419.06|421.06|419.26|420.86|419.06|0
1638278370000|2021-11-30 13:19:30|420.66|418.86|421.06|419.26|421.06|419.26|420.66|418.86|0
1638278380000|2021-11-30 13:19:40|420.96|419.16|420.96|419.16|421.06|419.26|420.96|419.16|0
1638278390000|2021-11-30 13:19:50|420.86|419.06|421.26|419.46|421.26|419.46|420.86|419.06|0
1638278400000|2021-11-30 13:20:00|421.06|419.26|421.26|419.46|421.26|419.46|421.06|419.26|0
1638278410000|2021-11-30 13:20:10|421.16|419.36|421.66|419.86|421.66|419.86|421.16|419.36|0
1638278420000|2021-11-30 13:20:20|421.86|420.06|421.26|419.46|421.86|420.06|421.26|419.46|0
1638278430000|2021-11-30 13:20:30|420.66|418.86|420.36|418.56|420.66|418.86|420.36|418.56|0
1638278440000|2021-11-30 13:20:40|420.46|418.66|420.66|418.86|420.66|418.86|420.46|418.66|0
1638278450000|2021-11-30 13:20:50|420.46|418.66|420.46|418.66|420.46|418.66|420.46|418.66|0
1638278460000|2021-11-30 13:21:00|420.26|418.46|420.26|418.46|420.26|418.46|420.26|418.46|0
1638278470000|2021-11-30 13:21:10|420.06|418.26|419.87|418.07|420.06|418.26|419.87|418.07|0
1638278480000|2021-11-30 13:21:20|420.06|418.26|420.26|418.46|420.46|418.66|420.06|418.26|0
1638278490000|2021-11-30 13:21:30|420.06|418.26|420.06|418.26|420.26|418.46|420.06|418.26|0
1638278500000|2021-11-30 13:21:40|419.96|418.16|419.67|417.87|419.96|418.16|419.67|417.87|0
1638278510000|2021-11-30 13:21:50|419.86|418.06|419.67|417.87|419.86|418.06|419.67|417.87|0
1638278520000|2021-11-30 13:22:00|420.06|418.26|419.67|417.87|420.06|418.26|419.67|417.87|0
1638278530000|2021-11-30 13:22:10|419.47|417.67|419.67|417.87|419.67|417.87|419.07|417.27|0
1638278540000|2021-11-30 13:22:20|419.47|417.67|419.07|417.27|419.47|417.67|419.07|417.27|0
1638278550000|2021-11-30 13:22:30|418.67|416.87|418.87|417.07|418.87|417.07|418.67|416.87|0
1638278560000|2021-11-30 13:22:40|419.27|417.47|419.36|417.56|419.36|417.56|419.27|417.47|0
1638278570000|2021-11-30 13:22:50|419.47|417.67|419.66|417.86|419.66|417.86|419.27|417.47|0
1638278580000|2021-11-30 13:23:00|419.27|417.47|418.87|417.07|419.27|417.47|418.87|417.07|0
1638278590000|2021-11-30 13:23:10|418.67|416.87|418.67|416.87|418.67|416.87|418.67|416.87|0
1638278610000|2021-11-30 13:23:30|418.27|416.47|418.27|416.47|418.27|416.47|418.27|416.47|0
1638278620000|2021-11-30 13:23:40|418.07|416.27|418.07|416.27|418.07|416.27|417.67|415.87|0
1638278630000|2021-11-30 13:23:50|417.87|416.07|417.87|416.07|417.87|416.07|417.87|416.07|0
1638278640000|2021-11-30 13:24:00|418.07|416.27|418.07|416.27|418.07|416.27|417.87|416.07|0
1638278650000|2021-11-30 13:24:10|417.87|416.07|417.67|415.87|417.87|416.07|417.67|415.87|0
1638278660000|2021-11-30 13:24:20|417.28|415.48|417.28|415.48|417.47|415.67|417.28|415.48|0
1638278670000|2021-11-30 13:24:30|417.47|415.67|417.47|415.67|417.47|415.67|417.47|415.67|0
1638278680000|2021-11-30 13:24:40|417.67|415.87|417.47|415.67|417.67|415.87|417.47|415.67|0
1638278690000|2021-11-30 13:24:50|417.67|415.87|417.67|415.87|417.67|415.87|417.67|415.87|0
1638278700000|2021-11-30 13:25:00|417.47|415.67|418.07|416.27|418.07|416.27|417.47|415.67|0
1638278710000|2021-11-30 13:25:10|418.27|416.47|417.87|416.07|418.27|416.47|417.87|416.07|0
1638278720000|2021-11-30 13:25:20|418.07|416.27|417.87|416.07|418.07|416.27|417.87|416.07|0
1638278730000|2021-11-30 13:25:30|418.07|416.27|418.47|416.67|418.47|416.67|418.07|416.27|0
1638278740000|2021-11-30 13:25:40|418.27|416.47|418.27|416.47|418.27|416.47|418.27|416.47|0
1638278760000|2021-11-30 13:26:00|418.47|416.67|418.47|416.67|418.47|416.67|418.27|416.47|0
1638278770000|2021-11-30 13:26:10|418.27|416.47|418.07|416.27|418.27|416.47|418.07|416.27|0
1638278780000|2021-11-30 13:26:20|417.87|416.07|418.16|416.36|418.16|416.36|417.87|416.07|0
1638278790000|2021-11-30 13:26:30|418.07|416.27|418.47|416.67|418.47|416.67|418.07|416.27|0
1638278800000|2021-11-30 13:26:40|418.67|416.87|418.86|417.06|418.86|417.06|418.67|416.87|0
1638278810000|2021-11-30 13:26:50|418.67|416.87|418.86|417.06|418.86|417.06|418.67|416.87|0
1638278820000|2021-11-30 13:27:00|419.06|417.26|419.06|417.26|419.06|417.26|419.06|417.26|0
1638278830000|2021-11-30 13:27:10|419.16|417.36|418.67|416.87|419.16|417.36|418.67|416.87|0
1638278840000|2021-11-30 13:27:20|418.66|416.86|418.66|416.86|418.66|416.86|418.47|416.67|0
1638278850000|2021-11-30 13:27:30|418.86|417.06|418.66|416.86|418.86|417.06|418.66|416.86|0
1638278860000|2021-11-30 13:27:40|418.86|417.06|419.06|417.26|419.06|417.26|418.86|417.06|0
1638278870000|2021-11-30 13:27:50|418.86|417.06|418.66|416.86|418.86|417.06|418.66|416.86|0
1638278880000|2021-11-30 13:28:00|418.47|416.67|419.26|417.46|419.26|417.46|418.47|416.67|0
1638278890000|2021-11-30 13:28:10|419.46|417.66|419.46|417.66|419.46|417.66|419.46|417.66|0
1638278900000|2021-11-30 13:28:20|419.26|417.46|419.26|417.46|419.26|417.46|419.06|417.26|0
1638278910000|2021-11-30 13:28:30|419.06|417.26|419.66|417.86|419.66|417.86|419.06|417.26|0
1638278920000|2021-11-30 13:28:40|419.46|417.66|419.26|417.46|419.46|417.66|419.26|417.46|0
1638278930000|2021-11-30 13:28:50|419.46|417.66|419.46|417.66|419.46|417.66|419.46|417.66|0
1638278940000|2021-11-30 13:29:00|419.26|417.46|419.46|417.66|419.46|417.66|419.26|417.46|0
1638278950000|2021-11-30 13:29:10|419.06|417.26|418.66|416.86|419.06|417.26|418.66|416.86|0
1638278960000|2021-11-30 13:29:20|418.27|416.47|418.07|416.27|418.27|416.47|418.07|416.27|0
1638278970000|2021-11-30 13:29:30|417.87|416.07|418.26|416.46|418.26|416.46|417.87|416.07|0
1638278980000|2021-11-30 13:29:40|418.07|416.27|418.46|416.66|418.46|416.66|418.07|416.27|0
1638278990000|2021-11-30 13:29:50|418.26|416.46|418.66|416.86|418.66|416.86|418.26|416.46|0
1638279000000|2021-11-30 13:30:00|418.36|416.56|418.07|416.27|418.66|416.86|418.07|416.27|0
1638279010000|2021-11-30 13:30:10|418.26|416.46|418.46|416.66|418.46|416.66|418.26|416.46|0
1638279020000|2021-11-30 13:30:20|418.66|416.86|418.46|416.66|418.66|416.86|418.46|416.66|0
1638279030000|2021-11-30 13:30:30|418.86|417.06|419.06|417.26|419.06|417.26|418.66|416.86|0
1638279040000|2021-11-30 13:30:40|418.86|417.06|418.26|416.46|418.86|417.06|418.26|416.46|0
1638279050000|2021-11-30 13:30:50|417.67|415.87|417.87|416.07|418.06|416.26|417.67|415.87|0
1638279060000|2021-11-30 13:31:00|418.06|416.26|417.07|415.27|418.06|416.26|416.67|414.87|0
1638279070000|2021-11-30 13:31:10|417.27|415.47|416.87|415.07|417.27|415.47|416.87|415.07|0
1638279080000|2021-11-30 13:31:20|417.07|415.27|417.27|415.47|417.27|415.47|417.07|415.27|0
1638279090000|2021-11-30 13:31:30|417.07|415.27|417.07|415.27|417.27|415.47|417.07|415.27|0
1638279100000|2021-11-30 13:31:40|416.87|415.07|416.28|414.48|416.87|415.07|416.28|414.48|0
1638279110000|2021-11-30 13:31:50|415.88|414.08|416.08|414.28|416.08|414.28|415.88|414.08|0
1638279120000|2021-11-30 13:32:00|415.68|413.88|415.28|413.48|415.68|413.88|415.08|413.28|0
1638279130000|2021-11-30 13:32:10|415.68|413.88|415.48|413.68|415.68|413.88|415.48|413.68|0
1638279140000|2021-11-30 13:32:20|415.28|413.48|415.48|413.68|415.48|413.68|415.28|413.48|0
1638279150000|2021-11-30 13:32:30|415.28|413.48|416.08|414.28|416.08|414.28|415.28|413.48|0
1638279160000|2021-11-30 13:32:40|417.07|415.27|415.68|413.88|417.07|415.27|415.68|413.88|0
1638279170000|2021-11-30 13:32:50|415.88|414.08|415.88|414.08|416.08|414.28|415.88|414.08|0
1638279180000|2021-11-30 13:33:00|415.48|413.68|415.88|414.08|416.08|414.28|415.28|413.48|0
1638279190000|2021-11-30 13:33:10|415.68|413.88|415.48|413.68|415.88|414.08|415.48|413.68|0
1638279200000|2021-11-30 13:33:20|415.68|413.88|416.27|414.47|416.27|414.47|415.68|413.88|0
1638279210000|2021-11-30 13:33:30|416.67|414.87|416.47|414.67|416.67|414.87|416.47|414.67|0
1638279220000|2021-11-30 13:33:40|416.27|414.47|416.27|414.47|416.27|414.47|416.07|414.27|0
1638279230000|2021-11-30 13:33:50|416.47|414.67|416.47|414.67|416.67|414.87|416.47|414.67|0
1638279240000|2021-11-30 13:34:00|416.67|414.87|416.87|415.07|416.87|415.07|416.47|414.67|0
1638279250000|2021-11-30 13:34:10|416.47|414.67|416.07|414.27|416.47|414.67|416.07|414.27|0
1638279260000|2021-11-30 13:34:20|416.27|414.47|416.27|414.47|416.67|414.87|416.27|414.47|0
1638279270000|2021-11-30 13:34:30|416.07|414.27|416.27|414.47|416.27|414.47|416.07|414.27|0
1638279280000|2021-11-30 13:34:40|415.88|414.08|416.07|414.27|416.27|414.47|415.88|414.08|0
1638279290000|2021-11-30 13:34:50|416.47|414.67|416.67|414.87|416.67|414.87|416.47|414.67|0
1638279300000|2021-11-30 13:35:00|416.47|414.67|415.87|414.07|416.47|414.67|415.87|414.07|0
1638279310000|2021-11-30 13:35:10|416.27|414.47|416.07|414.27|416.27|414.47|416.07|414.27|0
1638279320000|2021-11-30 13:35:20|416.27|414.47|415.48|413.68|416.27|414.47|415.48|413.68|0
1638279330000|2021-11-30 13:35:30|415.87|414.07|416.07|414.27|416.07|414.27|415.87|414.07|0
1638279340000|2021-11-30 13:35:40|415.87|414.07|415.87|414.07|416.07|414.27|415.87|414.07|0
1638279350000|2021-11-30 13:35:50|416.07|414.27|416.07|414.27|416.27|414.47|416.07|414.27|0
1638279360000|2021-11-30 13:36:00|416.27|414.47|415.87|414.07|416.27|414.47|415.87|414.07|0
1638279370000|2021-11-30 13:36:10|416.07|414.27|416.27|414.47|416.27|414.47|416.07|414.27|0
1638279380000|2021-11-30 13:36:20|416.07|414.27|415.87|414.07|416.07|414.27|415.87|414.07|0
1638279390000|2021-11-30 13:36:30|415.68|413.88|415.28|413.48|415.68|413.88|415.28|413.48|0
1638279400000|2021-11-30 13:36:40|415.08|413.28|415.28|413.48|415.48|413.68|415.08|413.28|0
1638279410000|2021-11-30 13:36:50|415.48|413.68|415.48|413.68|415.48|413.68|415.48|413.68|0
1638279420000|2021-11-30 13:37:00|415.28|413.48|415.28|413.48|415.48|413.68|415.28|413.48|0
1638279430000|2021-11-30 13:37:10|415.48|413.68|416.07|414.27|416.07|414.27|415.48|413.68|0
1638279440000|2021-11-30 13:37:20|415.87|414.07|416.07|414.27|416.07|414.27|415.87|414.07|0
1638279450000|2021-11-30 13:37:30|415.87|414.07|415.87|414.07|415.87|414.07|415.87|414.07|0
1638279460000|2021-11-30 13:37:40|416.07|414.27|416.67|414.87|416.67|414.87|416.07|414.27|0
1638279470000|2021-11-30 13:37:50|416.87|415.07|417.26|415.46|417.26|415.46|416.87|415.07|0
1638279480000|2021-11-30 13:38:00|416.87|415.07|416.87|415.07|417.06|415.26|416.87|415.07|0
1638279490000|2021-11-30 13:38:10|417.06|415.26|417.66|415.86|417.66|415.86|417.06|415.26|0
1638279500000|2021-11-30 13:38:20|417.86|416.06|418.26|416.46|418.26|416.46|417.66|415.86|0
1638279510000|2021-11-30 13:38:30|418.46|416.66|418.85|417.05|418.85|417.05|418.46|416.66|0
1638279520000|2021-11-30 13:38:40|418.65|416.85|418.46|416.66|418.65|416.85|418.26|416.46|0
1638279530000|2021-11-30 13:38:50|418.26|416.46|418.26|416.46|418.46|416.66|418.26|416.46|0
1638279540000|2021-11-30 13:39:00|418.06|416.26|418.06|416.26|418.26|416.46|417.86|416.06|0
1638279550000|2021-11-30 13:39:10|418.35|416.55|419.25|417.45|419.25|417.45|418.26|416.46|0
1638279560000|2021-11-30 13:39:20|419.05|417.25|418.85|417.05|419.05|417.25|418.85|417.05|0
1638279570000|2021-11-30 13:39:30|418.65|416.85|419.05|417.25|419.05|417.25|418.65|416.85|0
1638279580000|2021-11-30 13:39:40|418.85|417.05|418.65|416.85|418.85|417.05|418.65|416.85|0
1638279590000|2021-11-30 13:39:50|418.85|417.05|419.05|417.25|419.15|417.35|418.85|417.05|0
1638279600000|2021-11-30 13:40:00|418.85|417.05|419.25|417.45|419.25|417.45|418.85|417.05|0
1638279610000|2021-11-30 13:40:10|418.85|417.05|419.25|417.45|419.45|417.65|418.85|417.05|0
1638279620000|2021-11-30 13:40:20|419.65|417.85|419.85|418.05|419.85|418.05|419.65|417.85|0
1638279630000|2021-11-30 13:40:30|420.05|418.25|420.05|418.25|420.05|418.25|420.05|418.25|0
1638279640000|2021-11-30 13:40:40|420.25|418.45|420.05|418.25|420.45|418.65|420.05|418.25|0
1638279650000|2021-11-30 13:40:50|419.85|418.05|419.65|417.85|419.85|418.05|419.65|417.85|0
1638279660000|2021-11-30 13:41:00|419.45|417.65|419.25|417.45|419.45|417.65|419.25|417.45|0
1638279670000|2021-11-30 13:41:10|419.45|417.65|419.85|418.05|419.85|418.05|419.45|417.65|0
1638279680000|2021-11-30 13:41:20|419.45|417.65|419.25|417.45|419.65|417.85|419.25|417.45|0
1638279690000|2021-11-30 13:41:30|419.34|417.54|418.65|416.85|419.34|417.54|418.65|416.85|0
1638279700000|2021-11-30 13:41:40|419.05|417.25|419.05|417.25|419.05|417.25|418.85|417.05|0
1638279710000|2021-11-30 13:41:50|418.85|417.05|418.85|417.05|418.85|417.05|418.85|417.05|0
1638279720000|2021-11-30 13:42:00|419.05|417.25|419.25|417.45|419.45|417.65|419.05|417.25|0
1638279730000|2021-11-30 13:42:10|419.05|417.25|418.85|417.05|419.05|417.25|418.85|417.05|0
1638279740000|2021-11-30 13:42:20|419.05|417.25|419.05|417.25|419.05|417.25|418.85|417.05|0
1638279750000|2021-11-30 13:42:30|418.75|416.95|419.25|417.45|419.25|417.45|418.75|416.95|0
1638279760000|2021-11-30 13:42:40|418.85|417.05|418.45|416.65|418.85|417.05|418.45|416.65|0
1638279770000|2021-11-30 13:42:50|418.25|416.45|418.65|416.85|418.65|416.85|418.25|416.45|0
1638279780000|2021-11-30 13:43:00|418.85|417.05|418.25|416.45|418.85|417.05|418.25|416.45|0
1638279790000|2021-11-30 13:43:10|418.45|416.65|418.85|417.05|418.85|417.05|418.45|416.65|0
1638279800000|2021-11-30 13:43:20|418.65|416.85|418.65|416.85|418.85|417.05|418.65|416.85|0
1638279810000|2021-11-30 13:43:30|418.45|416.65|418.45|416.65|418.45|416.65|418.45|416.65|0
1638279820000|2021-11-30 13:43:40|418.35|416.55|418.45|416.65|418.45|416.65|418.35|416.55|0
1638279830000|2021-11-30 13:43:50|418.65|416.85|418.65|416.85|418.65|416.85|418.45|416.65|0
1638279840000|2021-11-30 13:44:00|418.85|417.05|419.05|417.25|419.05|417.25|418.85|417.05|0
1638279850000|2021-11-30 13:44:10|419.25|417.45|419.25|417.45|419.25|417.45|419.25|417.45|0
1638279860000|2021-11-30 13:44:20|419.45|417.65|419.84|418.04|420.04|418.24|419.45|417.65|0
1638279870000|2021-11-30 13:44:30|420.04|418.24|420.24|418.44|420.24|418.44|420.04|418.24|0
1638279880000|2021-11-30 13:44:40|420.04|418.24|420.44|418.64|420.44|418.64|420.04|418.24|0
1638279890000|2021-11-30 13:44:50|420.24|418.44|420.04|418.24|420.24|418.44|419.84|418.04|0
1638279900000|2021-11-30 13:45:00|420.64|418.84|420.64|418.84|420.64|418.84|420.64|418.84|0
1638279910000|2021-11-30 13:45:10|420.44|418.64|420.34|418.54|420.44|418.64|420.34|418.54|0
1638279920000|2021-11-30 13:45:20|420.44|418.64|421.24|419.44|421.24|419.44|420.44|418.64|0
1638279930000|2021-11-30 13:45:30|421.14|419.34|420.64|418.84|421.14|419.34|420.64|418.84|0
1638279940000|2021-11-30 13:45:40|420.84|419.04|420.84|419.04|420.84|419.04|420.64|418.84|0
1638279950000|2021-11-30 13:45:50|420.64|418.84|421.13|419.33|421.13|419.33|420.64|418.84|0
1638279960000|2021-11-30 13:46:00|421.24|419.44|421.04|419.24|421.44|419.64|421.04|419.24|0
1638279970000|2021-11-30 13:46:10|421.24|419.44|421.04|419.24|421.44|419.64|421.04|419.24|0
1638279980000|2021-11-30 13:46:20|421.24|419.44|421.24|419.44|421.44|419.64|421.24|419.44|0
1638279990000|2021-11-30 13:46:30|421.04|419.24|420.24|418.44|421.04|419.24|420.04|418.24|0
1638280000000|2021-11-30 13:46:40|420.44|418.64|420.84|419.04|420.84|419.04|420.44|418.64|0
1638280010000|2021-11-30 13:46:50|421.04|419.24|421.04|419.24|421.04|419.24|420.84|419.04|0
1638280020000|2021-11-30 13:47:00|420.84|419.04|420.64|418.84|421.04|419.24|420.64|418.84|0
1638280030000|2021-11-30 13:47:10|420.73|418.93|420.64|418.84|420.73|418.93|420.64|418.84|0
1638280040000|2021-11-30 13:47:20|420.44|418.64|420.64|418.84|420.64|418.84|420.44|418.64|0
1638280050000|2021-11-30 13:47:30|420.44|418.64|420.24|418.44|420.44|418.64|420.24|418.44|0
1638280060000|2021-11-30 13:47:40|420.04|418.24|420.14|418.34|420.14|418.34|419.84|418.04|0
1638280070000|2021-11-30 13:47:50|420.24|418.44|420.64|418.84|420.64|418.84|420.24|418.44|0
1638280080000|2021-11-30 13:48:00|420.44|418.64|420.64|418.84|420.64|418.84|420.44|418.64|0
1638280090000|2021-11-30 13:48:10|420.44|418.64|420.14|418.34|420.64|418.84|420.14|418.34|0
1638280100000|2021-11-30 13:48:20|420.24|418.44|420.44|418.64|420.44|418.64|420.24|418.44|0
1638280110000|2021-11-30 13:48:30|420.64|418.84|420.84|419.04|421.04|419.24|420.64|418.84|0
1638280120000|2021-11-30 13:48:40|421.24|419.44|420.84|419.04|421.24|419.44|420.64|418.84|0
1638280130000|2021-11-30 13:48:50|420.64|418.84|420.64|418.84|420.64|418.84|420.64|418.84|0
1638280140000|2021-11-30 13:49:00|420.84|419.04|421.24|419.44|421.24|419.44|420.84|419.04|0
1638280150000|2021-11-30 13:49:10|421.44|419.64|421.24|419.44|421.63|419.83|421.24|419.44|0
1638280160000|2021-11-30 13:49:20|421.43|419.63|421.63|419.83|421.63|419.83|421.43|419.63|0
1638280170000|2021-11-30 13:49:30|421.43|419.63|421.43|419.63|421.63|419.83|421.43|419.63|0
1638280180000|2021-11-30 13:49:40|421.63|419.83|421.83|420.03|421.83|420.03|421.63|419.83|0
1638280190000|2021-11-30 13:49:50|422.03|420.23|421.43|419.63|422.03|420.23|421.43|419.63|0
1638280200000|2021-11-30 13:50:00|421.63|419.83|421.83|420.03|421.83|420.03|421.63|419.83|0
1638280210000|2021-11-30 13:50:10|422.03|420.23|422.63|420.83|422.63|420.83|422.03|420.23|0
1638280220000|2021-11-30 13:50:20|423.03|421.23|423.23|421.43|423.23|421.43|423.03|421.23|0
1638280230000|2021-11-30 13:50:30|423.03|421.23|423.03|421.23|423.23|421.43|422.83|421.03|0
1638280240000|2021-11-30 13:50:40|423.23|421.43|423.03|421.23|423.43|421.63|423.03|421.23|0
1638280250000|2021-11-30 13:50:50|422.83|421.03|423.43|421.63|423.63|421.83|422.83|421.03|0
1638280260000|2021-11-30 13:51:00|423.23|421.43|423.53|421.73|423.53|421.73|423.23|421.43|0
1638280270000|2021-11-30 13:51:10|423.23|421.43|422.83|421.03|423.23|421.43|422.83|421.03|0
1638280280000|2021-11-30 13:51:20|423.23|421.43|423.03|421.23|423.23|421.43|422.83|421.03|0
1638280290000|2021-11-30 13:51:30|423.23|421.43|424.03|422.23|424.03|422.23|423.23|421.43|0
1638280300000|2021-11-30 13:51:40|423.83|422.03|423.63|421.83|424.03|422.23|423.63|421.83|0
1638280310000|2021-11-30 13:51:50|423.23|421.43|423.63|421.83|423.63|421.83|423.23|421.43|0
1638280320000|2021-11-30 13:52:00|423.83|422.03|424.03|422.23|424.03|422.23|423.83|422.03|0
1638280330000|2021-11-30 13:52:10|423.83|422.03|423.83|422.03|423.83|422.03|423.63|421.83|0
1638280340000|2021-11-30 13:52:20|424.03|422.23|423.43|421.63|424.03|422.23|423.43|421.63|0
1638280350000|2021-11-30 13:52:30|423.63|421.83|423.83|422.03|423.83|422.03|423.63|421.83|0
1638280360000|2021-11-30 13:52:40|423.63|421.83|423.63|421.83|423.63|421.83|423.63|421.83|0
1638280370000|2021-11-30 13:52:50|423.83|422.03|424.03|422.23|424.03|422.23|423.83|422.03|0
1638280380000|2021-11-30 13:53:00|423.83|422.03|424.03|422.23|424.03|422.23|423.83|422.03|0
1638280390000|2021-11-30 13:53:10|423.83|422.03|423.63|421.83|423.83|422.03|423.63|421.83|0
1638280400000|2021-11-30 13:53:20|424.03|422.23|424.03|422.23|424.03|422.23|423.83|422.03|0
1638280410000|2021-11-30 13:53:30|424.23|422.43|424.23|422.43|424.23|422.43|424.23|422.43|0
1638280420000|2021-11-30 13:53:40|424.03|422.23|424.23|422.43|424.23|422.43|424.03|422.23|0
1638280430000|2021-11-30 13:53:50|424.43|422.63|424.43|422.63|424.63|422.83|424.43|422.63|0
1638280440000|2021-11-30 13:54:00|424.12|422.32|424.23|422.43|424.23|422.43|424.12|422.32|0
1638280450000|2021-11-30 13:54:10|424.43|422.63|424.72|422.92|424.72|422.92|424.43|422.63|0
1638280460000|2021-11-30 13:54:20|424.63|422.83|424.83|423.03|424.83|423.03|424.63|422.83|0
1638280470000|2021-11-30 13:54:30|425.03|423.23|424.72|422.92|425.03|423.23|424.72|422.92|0
1638280480000|2021-11-30 13:54:40|424.63|422.83|425.03|423.23|425.03|423.23|424.63|422.83|0
1638280490000|2021-11-30 13:54:50|425.23|423.43|425.23|423.43|425.23|423.43|425.03|423.23|0
1638280500000|2021-11-30 13:55:00|425.03|423.23|425.23|423.43|425.23|423.43|425.03|423.23|0
1638280510000|2021-11-30 13:55:10|425.03|423.23|424.43|422.63|425.03|423.23|424.43|422.63|0
1638280520000|2021-11-30 13:55:20|424.63|422.83|424.43|422.63|424.63|422.83|424.43|422.63|0
1638280530000|2021-11-30 13:55:30|424.03|422.23|424.43|422.63|424.63|422.83|424.03|422.23|0
1638280540000|2021-11-30 13:55:40|424.23|422.43|424.03|422.23|424.23|422.43|424.03|422.23|0
1638280550000|2021-11-30 13:55:50|424.23|422.43|424.63|422.83|424.63|422.83|424.23|422.43|0
1638280560000|2021-11-30 13:56:00|424.83|423.03|425.83|424.03|425.83|424.03|424.83|423.03|0
1638280570000|2021-11-30 13:56:10|425.03|423.23|425.43|423.63|425.63|423.83|425.03|423.23|0
1638280580000|2021-11-30 13:56:20|425.63|423.83|426.03|424.23|426.03|424.23|425.43|423.63|0
1638280590000|2021-11-30 13:56:30|426.23|424.43|426.23|424.43|426.43|424.63|426.23|424.43|0
1638280600000|2021-11-30 13:56:40|426.43|424.63|427.83|426.03|427.83|426.03|426.43|424.63|0
1638280610000|2021-11-30 13:56:50|428.03|426.23|427.83|426.03|428.03|426.23|427.83|426.03|0
1638280620000|2021-11-30 13:57:00|428.03|426.23|428.03|426.23|428.03|426.23|427.83|426.03|0
1638280630000|2021-11-30 13:57:10|428.23|426.43|429.44|427.64|429.44|427.64|428.23|426.43|0
1638280640000|2021-11-30 13:57:20|429.64|427.84|430.24|428.44|430.24|428.44|429.44|427.64|0
1638280650000|2021-11-30 13:57:30|430.44|428.64|430.24|428.44|430.44|428.64|430.04|428.24|0
1638280660000|2021-11-30 13:57:40|430.44|428.64|430.04|428.24|430.44|428.64|429.94|428.14|0
1638280670000|2021-11-30 13:57:50|429.24|427.44|429.44|427.64|429.64|427.84|429.24|427.44|0
1638280680000|2021-11-30 13:58:00|429.24|427.44|429.84|428.04|429.84|428.04|429.24|427.44|0
1638280690000|2021-11-30 13:58:10|429.64|427.84|428.84|427.04|429.64|427.84|428.63|426.83|0
1638280700000|2021-11-30 13:58:20|429.04|427.24|428.83|427.03|429.24|427.44|428.83|427.03|0
1638280710000|2021-11-30 13:58:30|428.43|426.63|429.24|427.44|429.24|427.44|428.43|426.63|0
1638280720000|2021-11-30 13:58:40|429.44|427.64|429.44|427.64|429.44|427.64|429.44|427.64|0
1638280730000|2021-11-30 13:58:50|429.64|427.84|430.24|428.44|430.24|428.44|429.64|427.84|0
1638280740000|2021-11-30 13:59:00|430.44|428.64|430.24|428.44|430.44|428.64|430.24|428.44|0
1638280750000|2021-11-30 13:59:10|430.64|428.84|430.44|428.64|430.64|428.84|430.44|428.64|0
1638280760000|2021-11-30 13:59:20|430.84|429.04|431.65|429.85|431.65|429.85|430.84|429.04|0
1638280770000|2021-11-30 13:59:30|432.05|430.25|432.46|430.66|432.46|430.66|432.05|430.25|0
1638280780000|2021-11-30 13:59:40|432.25|430.45|431.65|429.85|432.46|430.66|431.65|429.85|0
1638280790000|2021-11-30 13:59:50|432.05|430.25|431.65|429.85|432.25|430.45|431.45|429.65|0
1638280800000|2021-11-30 14:00:00|431.85|430.05|430.84|429.04|431.85|430.05|430.84|429.04|0
1638280810000|2021-11-30 14:00:10|431.05|429.25|431.25|429.45|431.25|429.45|431.05|429.25|0
1638280820000|2021-11-30 14:00:20|431.05|429.25|431.05|429.25|431.05|429.25|430.64|428.84|0
1638280830000|2021-11-30 14:00:30|431.04|429.24|431.04|429.24|431.04|429.24|430.84|429.04|0
1638280840000|2021-11-30 14:00:40|430.64|428.84|429.84|428.04|430.64|428.84|429.84|428.04|0
1638280850000|2021-11-30 14:00:50|429.64|427.84|429.64|427.84|429.64|427.84|429.53|427.73|0
1638280860000|2021-11-30 14:01:00|429.23|427.43|429.64|427.84|429.64|427.84|429.23|427.43|0
1638280870000|2021-11-30 14:01:10|429.84|428.04|429.03|427.23|429.84|428.04|429.03|427.23|0
1638280880000|2021-11-30 14:01:20|428.83|427.03|429.23|427.43|429.23|427.43|428.83|427.03|0
1638280890000|2021-11-30 14:01:30|429.03|427.23|428.83|427.03|429.03|427.23|428.63|426.83|0
1638280900000|2021-11-30 14:01:40|428.63|426.83|429.64|427.84|429.64|427.84|428.63|426.83|0
1638280910000|2021-11-30 14:01:50|430.04|428.24|430.44|428.64|430.44|428.64|430.04|428.24|0
1638280920000|2021-11-30 14:02:00|430.04|428.24|429.64|427.84|430.04|428.24|429.64|427.84|0
1638280930000|2021-11-30 14:02:10|429.03|427.23|429.03|427.23|429.03|427.23|428.83|427.03|0
1638280940000|2021-11-30 14:02:20|428.83|427.03|428.63|426.83|429.03|427.23|428.63|426.83|0
1638280950000|2021-11-30 14:02:30|428.93|427.13|429.03|427.23|429.43|427.63|428.93|427.13|0
1638280960000|2021-11-30 14:02:40|428.83|427.03|429.52|427.72|429.52|427.72|428.83|427.03|0
1638280970000|2021-11-30 14:02:50|429.31|427.51|428.75|426.95|429.31|427.51|428.75|426.95|0
1638280980000|2021-11-30 14:03:00|428.55|426.75|428.55|426.75|428.75|426.95|428.55|426.75|0
1638280990000|2021-11-30 14:03:10|428.15|426.35|427.67|425.87|428.15|426.35|427.67|425.87|0
1638281000000|2021-11-30 14:03:20|427.88|426.08|427.88|426.08|427.88|426.08|427.67|425.87|0
1638281010000|2021-11-30 14:03:30|427.47|425.67|426.8|425|427.47|425.67|426.8|425|0
1638281020000|2021-11-30 14:03:40|426.6|424.8|426.4|424.6|426.6|424.8|426.4|424.6|0
1638281030000|2021-11-30 14:03:50|426.29|424.49|425.79|423.99|426.4|424.6|425.79|423.99|0
1638281040000|2021-11-30 14:04:00|425.59|423.79|424.99|423.19|425.59|423.79|424.99|423.19|0
1638281050000|2021-11-30 14:04:10|425.19|423.39|425.39|423.59|425.79|423.99|425.19|423.39|0
1638281060000|2021-11-30 14:04:20|425.59|423.79|425.79|423.99|425.79|423.99|425.59|423.79|0
1638281070000|2021-11-30 14:04:30|425.99|424.19|426.4|424.6|426.6|424.8|425.99|424.19|0
1638281080000|2021-11-30 14:04:40|426.19|424.39|426.6|424.8|426.6|424.8|426.19|424.39|0
1638281090000|2021-11-30 14:04:50|426.8|425|427.2|425.4|427.2|425.4|426.6|424.8|0
1638281100000|2021-11-30 14:05:00|427.4|425.6|427.81|426.01|427.81|426.01|427.4|425.6|0
1638281110000|2021-11-30 14:05:10|427.33|425.53|427.53|425.73|427.53|425.73|427.33|425.53|0
1638281120000|2021-11-30 14:05:20|427.73|425.93|427.13|425.33|427.73|425.93|427.13|425.33|0
1638281130000|2021-11-30 14:05:30|427.33|425.53|427.33|425.53|427.53|425.73|427.33|425.53|0
1638281140000|2021-11-30 14:05:40|427.53|425.73|426.72|424.92|427.73|425.93|426.72|424.92|0
1638281150000|2021-11-30 14:05:50|426.32|424.52|426.72|424.92|426.93|425.13|426.32|424.52|0
1638281160000|2021-11-30 14:06:00|426.93|425.13|428.14|426.34|428.14|426.34|426.93|425.13|0
1638281170000|2021-11-30 14:06:10|428.34|426.54|428.14|426.34|428.34|426.54|428.14|426.34|0
1638281180000|2021-11-30 14:06:20|428.23|426.43|428.14|426.34|428.34|426.54|428.14|426.34|0
1638281190000|2021-11-30 14:06:30|427.93|426.13|428.74|426.94|428.74|426.94|427.93|426.13|0
1638281200000|2021-11-30 14:06:40|428.54|426.74|428.34|426.54|428.54|426.74|428.34|426.54|0
1638281210000|2021-11-30 14:06:50|428.14|426.34|428.14|426.34|428.14|426.34|428.14|426.34|0
1638281220000|2021-11-30 14:07:00|428.34|426.54|428.34|426.54|428.54|426.74|428.14|426.34|0
1638281230000|2021-11-30 14:07:10|428.54|426.74|428.94|427.14|428.94|427.14|428.54|426.74|0
1638281240000|2021-11-30 14:07:20|428.74|426.94|428.54|426.74|428.94|427.14|428.54|426.74|0
1638281250000|2021-11-30 14:07:30|428.74|426.94|428.74|426.94|428.94|427.14|428.54|426.74|0
1638281260000|2021-11-30 14:07:40|428.34|426.54|428.34|426.54|428.54|426.74|428.34|426.54|0
1638281270000|2021-11-30 14:07:50|428.54|426.74|429.55|427.75|429.55|427.75|428.54|426.74|0
1638281280000|2021-11-30 14:08:00|429.35|427.55|430.36|428.56|430.36|428.56|429.35|427.55|0
1638281290000|2021-11-30 14:08:10|430.16|428.36|430.16|428.36|430.16|428.36|429.96|428.16|0
1638281300000|2021-11-30 14:08:20|429.96|428.16|430.97|429.17|430.97|429.17|429.96|428.16|0
1638281310000|2021-11-30 14:08:30|430.77|428.97|430.77|428.97|431.17|429.37|430.77|428.97|0
1638281320000|2021-11-30 14:08:40|430.97|429.17|431.17|429.37|431.37|429.57|430.76|428.96|0
1638281330000|2021-11-30 14:08:50|430.97|429.17|430.16|428.36|430.97|429.17|430.16|428.36|0
1638281340000|2021-11-30 14:09:00|430.36|428.56|429.95|428.15|430.36|428.56|429.95|428.15|0
1638281360000|2021-11-30 14:09:20|429.75|427.95|429.55|427.75|429.75|427.95|429.55|427.75|0
1638281370000|2021-11-30 14:09:30|429.75|427.95|429.14|427.34|429.75|427.95|429.14|427.34|0
1638281380000|2021-11-30 14:09:40|429.24|427.44|427.73|425.93|429.24|427.44|427.73|425.93|0
1638281390000|2021-11-30 14:09:50|427.42|425.62|427.12|425.32|427.53|425.73|427.12|425.32|0
1638281400000|2021-11-30 14:10:00|427.33|425.53|427.33|425.53|427.73|425.93|427.33|425.53|0
1638281410000|2021-11-30 14:10:10|427.12|425.32|427.73|425.93|427.73|425.93|427.12|425.32|0
1638281420000|2021-11-30 14:10:20|427.33|425.53|426.72|424.92|427.33|425.53|426.72|424.92|0
1638281430000|2021-11-30 14:10:30|426.92|425.12|426.72|424.92|426.92|425.12|426.72|424.92|0
1638281440000|2021-11-30 14:10:40|426.52|424.72|426.61|424.81|426.61|424.81|426.52|424.72|0
1638281450000|2021-11-30 14:10:50|426.92|425.12|426.92|425.12|427.32|425.52|426.92|425.12|0
1638281460000|2021-11-30 14:11:00|426.52|424.72|427.12|425.32|427.32|425.52|426.52|424.72|0
1638281470000|2021-11-30 14:11:10|426.52|424.72|427.32|425.52|427.32|425.52|426.52|424.72|0
1638281480000|2021-11-30 14:11:20|427.53|425.73|427.53|425.73|427.53|425.73|427.53|425.73|0
1638281490000|2021-11-30 14:11:30|427.73|425.93|428.13|426.33|428.13|426.33|427.73|425.93|0
1638281500000|2021-11-30 14:11:40|428.54|426.74|428.13|426.33|428.54|426.74|428.13|426.33|0
1638281510000|2021-11-30 14:11:50|428.33|426.53|428.63|426.83|428.74|426.94|428.33|426.53|0
1638281520000|2021-11-30 14:12:00|428.74|426.94|428.74|426.94|428.94|427.14|428.74|426.94|0
1638281530000|2021-11-30 14:12:10|428.54|426.74|428.74|426.94|428.74|426.94|428.54|426.74|0
1638281540000|2021-11-30 14:12:20|428.94|427.14|428.54|426.74|428.94|427.14|428.54|426.74|0
1638281550000|2021-11-30 14:12:30|429.14|427.34|428.74|426.94|429.14|427.34|428.74|426.94|0
1638281560000|2021-11-30 14:12:40|428.94|427.14|429.34|427.54|429.34|427.54|428.94|427.14|0
1638281570000|2021-11-30 14:12:50|429.14|427.34|428.54|426.74|429.14|427.34|428.54|426.74|0
1638281580000|2021-11-30 14:13:00|428.33|426.53|428.13|426.33|428.33|426.53|428.13|426.33|0
1638281590000|2021-11-30 14:13:10|428.33|426.53|428.54|426.74|428.74|426.94|428.33|426.53|0
1638281600000|2021-11-30 14:13:20|428.53|426.73|427.93|426.13|428.53|426.73|427.93|426.13|0
1638281610000|2021-11-30 14:13:30|427.73|425.93|427.52|425.72|427.73|425.93|427.52|425.72|0
1638281620000|2021-11-30 14:13:40|427.73|425.93|427.73|425.93|427.73|425.93|427.52|425.72|0
1638281630000|2021-11-30 14:13:50|427.82|426.02|427.52|425.72|427.93|426.13|427.52|425.72|0
1638281650000|2021-11-30 14:14:10|427.32|425.52|426.72|424.92|427.32|425.52|426.72|424.92|0
1638281660000|2021-11-30 14:14:20|426.92|425.12|426.72|424.92|426.92|425.12|426.72|424.92|0
1638281670000|2021-11-30 14:14:30|426.92|425.12|426.72|424.92|426.92|425.12|426.51|424.71|0
1638281680000|2021-11-30 14:14:40|426.51|424.71|426.72|424.92|426.72|424.92|426.51|424.71|0
1638281690000|2021-11-30 14:14:50|426.92|425.12|426.92|425.12|427.12|425.32|426.92|425.12|0
1638281700000|2021-11-30 14:15:00|427.01|425.21|426.51|424.71|427.01|425.21|426.51|424.71|0
1638281710000|2021-11-30 14:15:10|426.31|424.51|426.11|424.31|426.31|424.51|426.11|424.31|0
1638281720000|2021-11-30 14:15:20|426.51|424.71|426.21|424.41|426.72|424.92|426.21|424.41|0
1638281730000|2021-11-30 14:15:30|426.11|424.31|425.71|423.91|426.11|424.31|425.71|423.91|0
1638281740000|2021-11-30 14:15:40|425.91|424.11|425.3|423.5|425.91|424.11|425.3|423.5|0
1638281750000|2021-11-30 14:15:50|425.1|423.3|425.3|423.5|425.3|423.5|425.1|423.3|0
1638281760000|2021-11-30 14:16:00|425.1|423.3|425.5|423.7|425.5|423.7|425|423.2|0
1638281770000|2021-11-30 14:16:10|425.3|423.5|425.3|423.5|425.3|423.5|425.1|423.3|0
1638281780000|2021-11-30 14:16:20|425.5|423.7|425.91|424.11|425.91|424.11|425.5|423.7|0
1638281790000|2021-11-30 14:16:30|425.71|423.91|425.1|423.3|425.91|424.11|425.1|423.3|0
1638281800000|2021-11-30 14:16:40|425.3|423.5|425.91|424.11|425.91|424.11|425.3|423.5|0
1638281810000|2021-11-30 14:16:50|426.11|424.31|425.91|424.11|426.11|424.31|425.91|424.11|0
1638281820000|2021-11-30 14:17:00|425.8|424|426.41|424.61|426.41|424.61|425.8|424|0
1638281830000|2021-11-30 14:17:10|426.11|424.31|426.11|424.31|426.21|424.41|426.11|424.31|0
1638281840000|2021-11-30 14:17:20|425.7|423.9|425.8|424|425.8|424|425.7|423.9|0
1638281850000|2021-11-30 14:17:30|425.91|424.11|425.5|423.7|425.91|424.11|425.5|423.7|0
1638281860000|2021-11-30 14:17:40|425.7|423.9|425.7|423.9|425.7|423.9|425.5|423.7|0
1638281870000|2021-11-30 14:17:50|425.3|423.5|425.3|423.5|425.3|423.5|425.3|423.5|0
1638281880000|2021-11-30 14:18:00|425.91|424.11|426.11|424.31|426.11|424.31|425.91|424.11|0
1638281890000|2021-11-30 14:18:10|425.91|424.11|425.91|424.11|426.11|424.31|425.91|424.11|0
1638281900000|2021-11-30 14:18:20|426.11|424.31|425.91|424.11|426.51|424.71|425.91|424.11|0
1638281910000|2021-11-30 14:18:30|426.11|424.31|426.31|424.51|426.31|424.51|426.11|424.31|0
1638281920000|2021-11-30 14:18:40|426.41|424.61|426.31|424.51|426.41|424.61|426.31|424.51|0
1638281930000|2021-11-30 14:18:50|426.51|424.71|426.91|425.11|426.91|425.11|426.51|424.71|0
1638281940000|2021-11-30 14:19:00|427.12|425.32|426.91|425.11|427.12|425.32|426.91|425.11|0
1638281950000|2021-11-30 14:19:10|427.12|425.32|427.32|425.52|427.32|425.52|427.12|425.32|0
1638281960000|2021-11-30 14:19:20|427.52|425.72|427.72|425.92|427.72|425.92|427.52|425.72|0
1638281970000|2021-11-30 14:19:30|427.92|426.12|428.13|426.33|428.13|426.33|427.92|426.12|0
1638281980000|2021-11-30 14:19:40|428.33|426.53|428.33|426.53|428.33|426.53|428.33|426.53|0
1638281990000|2021-11-30 14:19:50|428.53|426.73|428.13|426.33|428.53|426.73|428.13|426.33|0
1638282000000|2021-11-30 14:20:00|428.33|426.53|428.53|426.73|428.53|426.73|428.33|426.53|0
1638282010000|2021-11-30 14:20:10|428.73|426.93|428.93|427.13|428.93|427.13|428.73|426.93|0
1638282020000|2021-11-30 14:20:20|428.73|426.93|428.93|427.13|428.93|427.13|428.53|426.73|0
1638282030000|2021-11-30 14:20:30|429.14|427.34|429.34|427.54|429.34|427.54|429.14|427.34|0
1638282040000|2021-11-30 14:20:40|429.74|427.94|429.34|427.54|429.74|427.94|429.34|427.54|0
1638282050000|2021-11-30 14:20:50|429.54|427.74|429.74|427.94|429.74|427.94|429.54|427.74|0
1638282060000|2021-11-30 14:21:00|429.54|427.74|429.94|428.14|429.94|428.14|429.54|427.74|0
1638282070000|2021-11-30 14:21:10|430.15|428.35|430.35|428.55|430.35|428.55|429.94|428.14|0
1638282080000|2021-11-30 14:21:20|430.55|428.75|430.35|428.55|430.55|428.75|430.35|428.55|0
1638282090000|2021-11-30 14:21:30|430.15|428.35|430.15|428.35|430.15|428.35|430.15|428.35|0
1638282100000|2021-11-30 14:21:40|429.94|428.14|430.15|428.35|430.15|428.35|429.94|428.14|0
1638282110000|2021-11-30 14:21:50|430.24|428.44|430.35|428.55|430.35|428.55|430.24|428.44|0
1638282120000|2021-11-30 14:22:00|430.15|428.35|430.15|428.35|430.15|428.35|430.15|428.35|0
1638282130000|2021-11-30 14:22:10|430.24|428.44|430.35|428.55|430.35|428.55|430.15|428.35|0
1638282140000|2021-11-30 14:22:20|430.15|428.35|430.55|428.75|430.55|428.75|429.94|428.14|0
1638282150000|2021-11-30 14:22:30|430.35|428.55|430.15|428.35|430.35|428.55|429.94|428.14|0
1638282160000|2021-11-30 14:22:40|429.94|428.14|429.54|427.74|429.94|428.14|429.54|427.74|0
1638282170000|2021-11-30 14:22:50|429.13|427.33|428.93|427.13|429.23|427.43|428.93|427.13|0
1638282180000|2021-11-30 14:23:00|429.13|427.33|429.34|427.54|429.34|427.54|429.13|427.33|0
1638282190000|2021-11-30 14:23:10|429.43|427.63|429.34|427.54|429.54|427.74|429.34|427.54|0
1638282200000|2021-11-30 14:23:20|429.74|427.94|429.74|427.94|429.74|427.94|429.74|427.94|0
1638282210000|2021-11-30 14:23:30|429.94|428.14|430.14|428.34|430.14|428.34|429.94|428.14|0
1638282220000|2021-11-30 14:23:40|430.55|428.75|430.55|428.75|430.75|428.95|430.55|428.75|0
1638282230000|2021-11-30 14:23:50|430.95|429.15|430.14|428.34|430.95|429.15|430.14|428.34|0
1638282240000|2021-11-30 14:24:00|429.94|428.14|430.14|428.34|430.14|428.34|429.94|428.14|0
1638282250000|2021-11-30 14:24:10|430.55|428.75|430.55|428.75|430.55|428.75|430.55|428.75|0
1638282260000|2021-11-30 14:24:20|430.75|428.95|430.35|428.55|430.75|428.95|430.35|428.55|0
1638282270000|2021-11-30 14:24:30|430.44|428.64|430.55|428.75|430.55|428.75|430.44|428.64|0
1638282280000|2021-11-30 14:24:40|430.75|428.95|430.75|428.95|430.75|428.95|430.75|428.95|0
1638282290000|2021-11-30 14:24:50|430.95|429.15|430.75|428.95|430.95|429.15|430.55|428.75|0
1638282300000|2021-11-30 14:25:00|430.35|428.55|430.95|429.15|430.95|429.15|430.35|428.55|0
1638282310000|2021-11-30 14:25:10|431.16|429.36|431.56|429.76|431.56|429.76|431.16|429.36|0
1638282320000|2021-11-30 14:25:20|431.97|430.17|431.56|429.76|431.97|430.17|431.56|429.76|0
1638282330000|2021-11-30 14:25:30|430.95|429.15|430.95|429.15|431.16|429.36|430.95|429.15|0
1638282340000|2021-11-30 14:25:40|430.75|428.95|430.75|428.95|430.75|428.95|430.55|428.75|0
1638282350000|2021-11-30 14:25:50|430.35|428.55|430.14|428.34|430.35|428.55|429.94|428.14|0
1638282360000|2021-11-30 14:26:00|430.34|428.54|430.55|428.75|430.55|428.75|430.34|428.54|0
1638282370000|2021-11-30 14:26:10|430.95|429.15|430.95|429.15|430.95|429.15|430.75|428.95|0
1638282380000|2021-11-30 14:26:20|430.75|428.95|430.55|428.75|430.75|428.95|430.34|428.54|0
1638282390000|2021-11-30 14:26:30|430.14|428.34|430.64|428.84|430.64|428.84|430.14|428.34|0
1638282400000|2021-11-30 14:26:40|430.75|428.95|430.95|429.15|430.95|429.15|430.75|428.95|0
1638282410000|2021-11-30 14:26:50|430.85|429.05|430.85|429.05|430.85|429.05|430.85|429.05|0
1638282420000|2021-11-30 14:27:00|430.95|429.15|430.95|429.15|430.95|429.15|430.95|429.15|0
1638282430000|2021-11-30 14:27:10|430.75|428.95|430.55|428.75|430.75|428.95|430.55|428.75|0
1638282440000|2021-11-30 14:27:20|430.44|428.64|430.55|428.75|430.55|428.75|430.44|428.64|0
1638282450000|2021-11-30 14:27:30|430.34|428.54|430.34|428.54|430.34|428.54|430.34|428.54|0
1638282460000|2021-11-30 14:27:40|430.14|428.34|430.14|428.34|430.14|428.34|430.14|428.34|0
1638282470000|2021-11-30 14:27:50|430.04|428.24|430.14|428.34|430.14|428.34|430.04|428.24|0
1638282480000|2021-11-30 14:28:00|430.04|428.24|429.53|427.73|430.04|428.24|429.53|427.73|0
1638282490000|2021-11-30 14:28:10|429.33|427.53|428.93|427.13|429.33|427.53|428.93|427.13|0
1638282500000|2021-11-30 14:28:20|428.72|426.92|429.13|427.33|429.13|427.33|428.72|426.92|0
1638282510000|2021-11-30 14:28:30|429.33|427.53|429.13|427.33|429.33|427.53|428.93|427.13|0
1638282520000|2021-11-30 14:28:40|429.33|427.53|429.13|427.33|429.33|427.53|429.13|427.33|0
1638282530000|2021-11-30 14:28:50|429.53|427.73|429.53|427.73|429.74|427.94|429.53|427.73|0
1638282540000|2021-11-30 14:29:00|429.43|427.63|429.13|427.33|429.53|427.73|429.13|427.33|0
1638282550000|2021-11-30 14:29:10|429.02|427.22|429.02|427.22|429.13|427.33|429.02|427.22|0
1638282560000|2021-11-30 14:29:20|429.13|427.33|429.13|427.33|429.13|427.33|429.13|427.33|0
1638282570000|2021-11-30 14:29:30|429.43|427.63|429.33|427.53|429.53|427.73|429.33|427.53|0
1638282580000|2021-11-30 14:29:40|429.13|427.33|428.82|427.02|429.43|427.63|428.82|427.02|0
1638282590000|2021-11-30 14:29:50|428.62|426.82|428.32|426.52|428.62|426.82|428.32|426.52|0
1638282600000|2021-11-30 14:30:00|428.62|426.82|428.12|426.32|428.92|427.12|428.12|426.32|0
1638282610000|2021-11-30 14:30:10|427.31|425.51|426.1|424.3|427.31|425.51|426.1|424.3|0
1638282620000|2021-11-30 14:30:20|426.7|424.9|425.9|424.1|426.7|424.9|425.9|424.1|0
1638282630000|2021-11-30 14:30:30|425.09|423.29|424.69|422.89|425.09|423.29|424.28|422.48|0
1638282640000|2021-11-30 14:30:40|425.49|423.69|425.09|423.29|425.89|424.09|425.09|423.29|0
1638282650000|2021-11-30 14:30:50|424.89|423.09|425.89|424.09|425.89|424.09|424.89|423.09|0
1638282660000|2021-11-30 14:31:00|427.31|425.51|427.71|425.91|428.12|426.32|427.31|425.51|0
1638282670000|2021-11-30 14:31:10|427.31|425.51|427.51|425.71|427.51|425.71|427.11|425.31|0
1638282680000|2021-11-30 14:31:20|428.12|426.32|427.91|426.11|428.12|426.32|427.11|425.31|0
1638282690000|2021-11-30 14:31:30|428.12|426.32|426.9|425.1|428.12|426.32|426.5|424.7|0
1638282700000|2021-11-30 14:31:40|427.2|425.4|427.31|425.51|427.31|425.51|426.9|425.1|0
1638282710000|2021-11-30 14:31:50|427.51|425.71|427.31|425.51|427.91|426.11|427.31|425.51|0
1638282720000|2021-11-30 14:32:00|426.8|425|427.91|426.11|428.11|426.31|426.8|425|0
1638282730000|2021-11-30 14:32:10|427.51|425.71|427.31|425.51|427.71|425.91|426.9|425.1|0
1638282740000|2021-11-30 14:32:20|426.83|425.03|426.83|425.03|426.83|425.03|426.22|424.42|0
1638282750000|2021-11-30 14:32:30|427.44|425.64|428.67|426.87|428.67|426.87|427.44|425.64|0
1638282760000|2021-11-30 14:32:40|429.69|427.89|431.11|429.31|431.11|429.31|429.49|427.69|0
1638282770000|2021-11-30 14:32:50|430.7|428.9|432.33|430.53|432.33|430.53|430.7|428.9|0
1638282780000|2021-11-30 14:33:00|433.15|431.35|432.74|430.94|433.15|431.35|432.74|430.94|0
1638282790000|2021-11-30 14:33:10|431.52|429.72|430.3|428.5|432.33|430.53|430.3|428.5|0
1638282800000|2021-11-30 14:33:20|430.5|428.7|430.7|428.9|431.11|429.31|430.5|428.7|0
1638282810000|2021-11-30 14:33:30|430.5|428.7|430.7|428.9|430.7|428.9|429.48|427.68|0
1638282820000|2021-11-30 14:33:40|430.3|428.5|431.52|429.72|431.52|429.72|430.3|428.5|0
1638282830000|2021-11-30 14:33:50|431.31|429.51|430.5|428.7|431.31|429.51|430.09|428.29|0
1638282840000|2021-11-30 14:34:00|431.11|429.31|431.52|429.72|431.92|430.12|431.11|429.31|0
1638282850000|2021-11-30 14:34:10|431.31|429.51|431.72|429.92|431.72|429.92|430.91|429.11|0
1638282860000|2021-11-30 14:34:20|431.11|429.31|430.6|428.8|431.11|429.31|430.6|428.8|0
1638282870000|2021-11-30 14:34:30|430.3|428.5|428.87|427.07|430.3|428.5|428.87|427.07|0
1638282880000|2021-11-30 14:34:40|428.47|426.67|429.48|427.68|429.48|427.68|428.47|426.67|0
1638282890000|2021-11-30 14:34:50|430.09|428.29|429.69|427.89|430.09|428.29|429.48|427.68|0
1638282900000|2021-11-30 14:35:00|430.3|428.5|429.89|428.09|430.3|428.5|429.69|427.89|0
1638282910000|2021-11-30 14:35:10|430.5|428.7|429.28|427.48|430.91|429.11|429.28|427.48|0
1638282920000|2021-11-30 14:35:20|429.08|427.28|428.47|426.67|429.28|427.48|428.47|426.67|0
1638282930000|2021-11-30 14:35:30|429.55|427.75|429.75|427.95|429.95|428.15|429.55|427.75|0
1638282940000|2021-11-30 14:35:40|429.34|427.54|427.82|426.02|429.34|427.54|427.82|426.02|0
1638282950000|2021-11-30 14:35:50|428.13|426.33|427.32|425.52|428.74|426.94|427.32|425.52|0
1638282960000|2021-11-30 14:36:00|426.71|424.91|427.86|426.06|428.33|426.53|426.71|424.91|0
1638282970000|2021-11-30 14:36:10|426.24|424.44|424.21|422.41|426.24|424.44|424.21|422.41|0
1638282980000|2021-11-30 14:36:20|423.6|421.8|423.4|421.6|423.6|421.8|423.4|421.6|0
1638282990000|2021-11-30 14:36:30|423|421.2|420.98|419.18|423|421.2|420.98|419.18|0
1638283000000|2021-11-30 14:36:40|421.18|419.38|420.98|419.18|422.19|420.39|420.98|419.18|0
1638283010000|2021-11-30 14:36:50|420.78|418.98|422.19|420.39|422.19|420.39|420.78|418.98|0
1638283020000|2021-11-30 14:37:00|421.58|419.78|422.8|421|422.8|421|420.37|418.57|0
1638283030000|2021-11-30 14:37:10|422.59|420.79|421.99|420.19|423.2|421.4|421.99|420.19|0
1638283040000|2021-11-30 14:37:20|422.8|421|420.98|419.18|422.8|421|420.98|419.18|0
1638283050000|2021-11-30 14:37:30|421.38|419.58|420.57|418.77|421.58|419.78|420.57|418.77|0
1638283060000|2021-11-30 14:37:40|420.37|418.57|419.97|418.17|420.37|418.57|419.97|418.17|0
1638283070000|2021-11-30 14:37:50|419.62|417.82|420.23|418.43|420.23|418.43|419.62|417.82|0
1638283080000|2021-11-30 14:38:00|423.22|421.42|424.43|422.63|424.43|422.63|423.22|421.42|0
1638283090000|2021-11-30 14:38:10|423.35|421.55|422.32|420.52|423.75|421.95|422.32|420.52|0
1638283100000|2021-11-30 14:38:20|422.93|421.13|419.7|417.9|422.93|421.13|419.21|417.41|0
1638283110000|2021-11-30 14:38:30|420.1|418.3|422.3|420.5|422.3|420.5|418.89|417.09|0
1638283120000|2021-11-30 14:38:40|422.71|420.91|421.74|419.94|422.71|420.91|421.74|419.94|0
1638283130000|2021-11-30 14:38:50|420.99|419.19|420.08|418.28|420.99|419.19|420.08|418.28|0
1638283140000|2021-11-30 14:39:00|421.19|419.39|421.19|419.39|421.8|420|421.19|419.39|0
1638283150000|2021-11-30 14:39:10|420.99|419.19|421.59|419.79|421.59|419.79|420.79|418.99|0
1638283160000|2021-11-30 14:39:20|420.99|419.19|420.99|419.19|420.99|419.19|420.99|419.19|0
1638283170000|2021-11-30 14:39:30|422.2|420.4|423.61|421.81|423.61|421.81|422.2|420.4|0
1638283180000|2021-11-30 14:39:40|423.01|421.21|423.21|421.41|423.61|421.81|423.01|421.21|0
1638283190000|2021-11-30 14:39:50|423.61|421.81|423.61|421.81|423.61|421.81|422.6|420.8|0
1638283200000|2021-11-30 14:40:00|425.03|423.23|426.04|424.24|426.45|424.65|425.03|423.23|0
1638283210000|2021-11-30 14:40:10|425.64|423.84|426.45|424.65|426.45|424.65|425.64|423.84|0
1638283220000|2021-11-30 14:40:20|427.06|425.26|427.26|425.46|427.46|425.66|427.06|425.26|0
1638283230000|2021-11-30 14:40:30|426.85|425.05|424.83|423.03|426.85|425.05|424.83|423.03|0
1638283240000|2021-11-30 14:40:40|424.32|422.52|423.21|421.41|424.32|422.52|423.21|421.41|0
1638283250000|2021-11-30 14:40:50|423.61|421.81|424.02|422.22|424.02|422.22|423.41|421.61|0
1638283260000|2021-11-30 14:41:00|424.42|422.62|424.22|422.42|424.42|422.62|424.22|422.42|0
1638283270000|2021-11-30 14:41:10|423.81|422.01|424.11|422.31|424.22|422.42|423.81|422.01|0
1638283280000|2021-11-30 14:41:20|423.81|422.01|423.61|421.81|424.02|422.22|423.61|421.81|0
1638283290000|2021-11-30 14:41:30|423.3|421.5|422.4|420.6|423.3|421.5|422.4|420.6|0
1638283300000|2021-11-30 14:41:40|422.2|420.4|423.21|421.41|423.21|421.41|421.59|419.79|0
1638283310000|2021-11-30 14:41:50|424.02|422.22|424.02|422.22|424.02|422.22|423.81|422.01|0
1638283320000|2021-11-30 14:42:00|424.72|422.92|426.85|425.05|426.85|425.05|424.72|422.92|0
1638283330000|2021-11-30 14:42:10|428.07|426.27|428.17|426.37|428.48|426.68|427.87|426.07|0
1638283340000|2021-11-30 14:42:20|427.96|426.16|428.88|427.08|428.88|427.08|427.96|426.16|0
1638283350000|2021-11-30 14:42:30|428.48|426.68|428.07|426.27|428.48|426.68|427.66|425.86|0
1638283360000|2021-11-30 14:42:40|427.46|425.66|428.07|426.27|428.27|426.47|427.46|425.66|0
1638283370000|2021-11-30 14:42:50|426.45|424.65|427.05|425.25|427.05|425.25|426.45|424.65|0
1638283380000|2021-11-30 14:43:00|426.65|424.85|427.05|425.25|427.05|425.25|426.65|424.85|0
1638283390000|2021-11-30 14:43:10|427.26|425.46|426.04|424.24|427.26|425.46|426.04|424.24|0
1638283400000|2021-11-30 14:43:20|426.85|425.05|428.07|426.27|428.07|426.27|426.85|425.05|0
1638283410000|2021-11-30 14:43:30|428.68|426.88|426.24|424.44|428.68|426.88|426.24|424.44|0
1638283420000|2021-11-30 14:43:40|425.84|424.04|425.84|424.04|425.84|424.04|425.23|423.43|0
1638283430000|2021-11-30 14:43:50|425.63|423.83|426.04|424.24|426.04|424.24|425.63|423.83|0
1638283440000|2021-11-30 14:44:00|425.84|424.04|426.45|424.65|426.45|424.65|425.23|423.43|0
1638283450000|2021-11-30 14:44:10|426.04|424.24|425.03|423.23|426.04|424.24|425.03|423.23|0
1638283460000|2021-11-30 14:44:20|425.23|423.43|424.22|422.42|425.23|423.43|424.22|422.42|0
1638283470000|2021-11-30 14:44:30|424.82|423.02|425.43|423.63|425.43|423.63|424.82|423.02|0
1638283480000|2021-11-30 14:44:40|425.84|424.04|426.04|424.24|426.04|424.24|425.43|423.63|0
1638283490000|2021-11-30 14:44:50|426.24|424.44|426.65|424.85|426.65|424.85|426.24|424.44|0
1638283500000|2021-11-30 14:45:00|426.95|425.15|426.04|424.24|426.95|425.15|425.63|423.83|0
1638283510000|2021-11-30 14:45:10|427.46|425.66|427.66|425.86|428.07|426.27|427.46|425.66|0
1638283520000|2021-11-30 14:45:20|427.86|426.06|428.27|426.47|428.27|426.47|426.85|425.05|0
1638283530000|2021-11-30 14:45:30|427.26|425.46|429.69|427.89|429.69|427.89|427.26|425.46|0
1638283540000|2021-11-30 14:45:40|429.29|427.49|428.88|427.08|430.1|428.3|428.88|427.08|0
1638283550000|2021-11-30 14:45:50|427.66|425.86|426.85|425.05|427.86|426.06|426.85|425.05|0
1638283560000|2021-11-30 14:46:00|427.46|425.66|426.24|424.44|427.46|425.66|425.63|423.83|0
1638283570000|2021-11-30 14:46:10|426.44|424.64|427.96|426.16|427.96|426.16|426.44|424.64|0
1638283580000|2021-11-30 14:46:20|428.27|426.47|428.27|426.47|428.27|426.47|427.25|425.45|0
1638283590000|2021-11-30 14:46:30|427.66|425.86|428.07|426.27|429.08|427.28|427.66|425.86|0
1638283600000|2021-11-30 14:46:40|428.27|426.47|428.27|426.47|428.68|426.88|428.27|426.47|0
1638283610000|2021-11-30 14:46:50|427.66|425.86|427.86|426.06|428.07|426.27|427.66|425.86|0
1638283620000|2021-11-30 14:47:00|426.65|424.85|426.85|425.05|426.85|425.05|426.04|424.24|0
1638283630000|2021-11-30 14:47:10|427.25|425.45|427.05|425.25|427.66|425.86|427.05|425.25|0
1638283640000|2021-11-30 14:47:20|427.25|425.45|425.83|424.03|427.25|425.45|425.83|424.03|0
1638283650000|2021-11-30 14:47:30|425.23|423.43|424.42|422.62|425.23|423.43|424.21|422.41|0
1638283660000|2021-11-30 14:47:40|423.2|421.4|423.4|421.6|424.01|422.21|423.2|421.4|0
1638283670000|2021-11-30 14:47:50|423.2|421.4|424.21|422.41|424.51|422.71|423.2|421.4|0
1638283680000|2021-11-30 14:48:00|424.82|423.02|423.91|422.11|425.63|423.83|423.91|422.11|0
1638283690000|2021-11-30 14:48:10|424.01|422.21|424.21|422.41|424.21|422.41|423.81|422.01|0
1638283700000|2021-11-30 14:48:20|424.01|422.21|423.61|421.81|424.01|422.21|423.2|421.4|0
1638283710000|2021-11-30 14:48:30|423.3|421.5|423.2|421.4|423.61|421.81|423.2|421.4|0
1638283720000|2021-11-30 14:48:40|422.59|420.79|423.4|421.6|423.61|421.81|422.59|420.79|0
1638283730000|2021-11-30 14:48:50|422.59|420.79|423|421.2|423|421.2|422.59|420.79|0
1638283740000|2021-11-30 14:49:00|423.61|421.81|425.63|423.83|425.63|423.83|423.61|421.81|0
1638283750000|2021-11-30 14:49:10|426.44|424.64|425.83|424.03|426.44|424.64|425.83|424.03|0
1638283760000|2021-11-30 14:49:20|426.04|424.24|424.41|422.61|426.04|424.24|424.41|422.61|0
1638283770000|2021-11-30 14:49:30|424.62|422.82|424.21|422.41|424.62|422.82|423.81|422.01|0
1638283780000|2021-11-30 14:49:40|422.8|421|422.8|421|422.8|421|422.39|420.59|0
1638283790000|2021-11-30 14:49:50|422.59|420.79|422.39|420.59|422.59|420.79|422.39|420.59|0
1638283800000|2021-11-30 14:50:00|422.29|420.49|421.38|419.58|422.8|421|421.38|419.58|0
1638283810000|2021-11-30 14:50:10|420.98|419.18|422.8|421|422.8|421|420.98|419.18|0
1638283820000|2021-11-30 14:50:20|423.4|421.6|422.19|420.39|423.4|421.6|422.19|420.39|0
1638283830000|2021-11-30 14:50:30|422.39|420.59|420.37|418.57|422.59|420.79|420.37|418.57|0
1638283840000|2021-11-30 14:50:40|419.97|418.17|420.57|418.77|420.78|418.98|419.97|418.17|0
1638283850000|2021-11-30 14:50:50|420.98|419.18|420.98|419.18|420.98|419.18|420.37|418.57|0
1638283860000|2021-11-30 14:51:00|421.48|419.68|421.99|420.19|421.99|420.19|421.48|419.68|0
1638283870000|2021-11-30 14:51:10|422.19|420.39|422.59|420.79|422.59|420.79|422.19|420.39|0
1638283880000|2021-11-30 14:51:20|422.29|420.49|423.4|421.6|423.7|421.9|422.29|420.49|0
1638283890000|2021-11-30 14:51:30|423.6|421.8|424.01|422.21|424.01|422.21|423.2|421.4|0
1638283900000|2021-11-30 14:51:40|423|421.2|422.39|420.59|423|421.2|422.39|420.59|0
1638283910000|2021-11-30 14:51:50|422.59|420.79|423|421.2|423|421.2|422.59|420.79|0
1638283920000|2021-11-30 14:52:00|422.59|420.79|423.4|421.6|423.4|421.6|421.99|420.19|0
1638283930000|2021-11-30 14:52:10|423.6|421.8|423.4|421.6|424.01|422.21|423.4|421.6|0
1638283940000|2021-11-30 14:52:20|423.81|422.01|424.21|422.41|424.21|422.41|423.4|421.6|0
1638283950000|2021-11-30 14:52:30|424.41|422.61|425.02|423.22|425.02|423.22|424.21|422.41|0
1638283960000|2021-11-30 14:52:40|424.21|422.41|425.63|423.83|425.63|423.83|424.21|422.41|0
1638283970000|2021-11-30 14:52:50|425.02|423.22|424.61|422.81|425.42|423.62|424.61|422.81|0
1638283980000|2021-11-30 14:53:00|425.22|423.42|425.22|423.42|425.22|423.42|425.22|423.42|0
1638283990000|2021-11-30 14:53:10|425.42|423.62|425.83|424.03|425.83|424.03|425.22|423.42|0
1638284000000|2021-11-30 14:53:20|426.03|424.23|425.63|423.83|426.44|424.64|425.63|423.83|0
1638284010000|2021-11-30 14:53:30|425.83|424.03|427.05|425.25|427.45|425.65|425.83|424.03|0
1638284020000|2021-11-30 14:53:40|426.44|424.64|427.25|425.45|427.25|425.45|426.44|424.64|0
1638284030000|2021-11-30 14:53:50|426.44|424.64|426.44|424.64|426.64|424.84|426.23|424.43|0
1638284040000|2021-11-30 14:54:00|426.03|424.23|426.03|424.23|426.23|424.43|425.83|424.03|0
1638284050000|2021-11-30 14:54:10|425.63|423.83|425.22|423.42|426.23|424.43|425.22|423.42|0
1638284060000|2021-11-30 14:54:20|425.63|423.83|425.22|423.42|425.63|423.83|425.22|423.42|0
1638284070000|2021-11-30 14:54:30|426.23|424.43|425.83|424.03|426.23|424.43|425.42|423.62|0
1638284080000|2021-11-30 14:54:40|425.63|423.83|427.04|425.24|427.04|425.24|425.63|423.83|0
1638284090000|2021-11-30 14:54:50|426.84|425.04|428.47|426.67|428.47|426.67|426.84|425.04|0
1638284100000|2021-11-30 14:55:00|428.06|426.26|428.67|426.87|428.67|426.87|427.86|426.06|0
1638284110000|2021-11-30 14:55:10|428.47|426.67|428.06|426.26|428.47|426.67|428.06|426.26|0
1638284120000|2021-11-30 14:55:20|427.25|425.45|427.75|425.95|427.75|425.95|427.04|425.24|0
1638284130000|2021-11-30 14:55:30|427.45|425.65|428.87|427.07|429.07|427.27|427.04|425.24|0
1638284140000|2021-11-30 14:55:40|428.77|426.97|430.09|428.29|430.09|428.29|428.77|426.97|0
1638284150000|2021-11-30 14:55:50|430.5|428.7|430.29|428.49|430.5|428.7|430.29|428.49|0
1638284160000|2021-11-30 14:56:00|429.68|427.88|430.29|428.49|430.29|428.49|429.68|427.88|0
1638284170000|2021-11-30 14:56:10|430.7|428.9|431.72|429.92|431.92|430.12|430.7|428.9|0
1638284180000|2021-11-30 14:56:20|431.92|430.12|432.22|430.42|432.22|430.42|431.72|429.92|0
1638284190000|2021-11-30 14:56:30|432.33|430.53|432.74|430.94|432.74|430.94|432.13|430.33|0
1638284200000|2021-11-30 14:56:40|432.94|431.14|432.53|430.73|432.94|431.14|432.53|430.73|0
1638284210000|2021-11-30 14:56:50|432.94|431.14|431.72|429.92|432.94|431.14|431.72|429.92|0
1638284220000|2021-11-30 14:57:00|432.53|430.73|432.33|430.53|432.53|430.73|431.72|429.92|0
1638284230000|2021-11-30 14:57:10|433.15|431.35|432.33|430.53|433.15|431.35|432.33|430.53|0
1638284240000|2021-11-30 14:57:20|431.72|429.92|431.92|430.12|431.92|430.12|431.72|429.92|0
1638284250000|2021-11-30 14:57:30|432.33|430.53|432.01|430.21|432.74|430.94|431.6|429.8|0
1638284260000|2021-11-30 14:57:40|431.5|429.7|432.32|430.52|432.32|430.52|431.5|429.7|0
1638284270000|2021-11-30 14:57:50|432.52|430.72|434.41|432.61|434.41|432.61|432.52|430.72|0
1638284280000|2021-11-30 14:58:00|433.79|431.99|432.2|430.4|434.1|432.3|432.2|430.4|0
1638284290000|2021-11-30 14:58:10|432|430.2|432.2|430.4|432.61|430.81|432|430.2|0
1638284300000|2021-11-30 14:58:20|432.41|430.61|431.89|430.09|432.41|430.61|431.89|430.09|0
1638284310000|2021-11-30 14:58:30|432|430.2|431.39|429.59|432.2|430.4|431.39|429.59|0
1638284320000|2021-11-30 14:58:40|431.59|429.79|431.18|429.38|431.59|429.79|431.18|429.38|0
1638284330000|2021-11-30 14:58:50|431.28|429.48|431.48|429.68|431.59|429.79|431.28|429.48|0
1638284340000|2021-11-30 14:59:00|431.18|429.38|431.18|429.38|431.18|429.38|430.87|429.07|0
1638284350000|2021-11-30 14:59:10|430.77|428.97|429.95|428.15|430.77|428.97|429.95|428.15|0
1638284360000|2021-11-30 14:59:20|429.75|427.95|429.95|428.15|430.16|428.36|429.75|427.95|0
1638284370000|2021-11-30 14:59:30|430.36|428.56|429.54|427.74|430.36|428.56|429.54|427.74|0
1638284380000|2021-11-30 14:59:40|429.75|427.95|428.62|426.82|429.75|427.95|427.7|425.9|0
1638284390000|2021-11-30 14:59:50|428.73|426.93|428.52|426.72|428.73|426.93|428.52|426.72|0
1638284400000|2021-11-30 15:00:00|427.19|425.39|428.01|426.21|428.01|426.21|427.19|425.39|0
1638284410000|2021-11-30 15:00:10|428.52|426.72|429.34|427.54|429.34|427.54|428.52|426.72|0
1638284420000|2021-11-30 15:00:20|429.95|428.15|429.34|427.54|430.36|428.56|429.34|427.54|0
1638284430000|2021-11-30 15:00:30|428.73|426.93|429.75|427.95|429.75|427.95|428.73|426.93|0
1638284440000|2021-11-30 15:00:40|429.34|427.54|429.54|427.74|429.54|427.74|429.34|427.54|0
1638284450000|2021-11-30 15:00:50|429.34|427.54|429.75|427.95|429.75|427.95|428.93|427.13|0
1638284460000|2021-11-30 15:01:00|430.56|428.76|430.36|428.56|432|430.2|430.36|428.56|0
1638284470000|2021-11-30 15:01:10|429.95|428.15|429.34|427.54|429.95|428.15|428.93|427.13|0
1638284480000|2021-11-30 15:01:20|429.95|428.15|429.75|427.95|430.16|428.36|429.75|427.95|0
1638284490000|2021-11-30 15:01:30|430.16|428.36|428.62|426.82|430.16|428.36|428.62|426.82|0
1638284500000|2021-11-30 15:01:40|429.54|427.74|429.34|427.54|429.75|427.95|429.34|427.54|0
1638284510000|2021-11-30 15:01:50|428.32|426.52|429.13|427.33|429.13|427.33|427.91|426.11|0
1638284520000|2021-11-30 15:02:00|430.15|428.35|430.77|428.97|430.97|429.17|430.15|428.35|0
1638284530000|2021-11-30 15:02:10|431.18|429.38|432.2|430.4|432.2|430.4|431.18|429.38|0
1638284540000|2021-11-30 15:02:20|432.61|430.81|430.77|428.97|432.61|430.81|430.77|428.97|0
1638284550000|2021-11-30 15:02:30|431.38|429.58|430.97|429.17|431.38|429.58|430.97|429.17|0
1638284560000|2021-11-30 15:02:40|431.38|429.58|429.95|428.15|431.38|429.58|429.95|428.15|0
1638284570000|2021-11-30 15:02:50|430.56|428.76|430.97|429.17|431.18|429.38|430.56|428.76|0
1638284580000|2021-11-30 15:03:00|431.38|429.58|430.97|429.17|431.68|429.88|430.97|429.17|0
1638284590000|2021-11-30 15:03:10|431.18|429.38|429.74|427.94|431.18|429.38|429.74|427.94|0
1638284600000|2021-11-30 15:03:20|431.18|429.38|431.79|429.99|431.79|429.99|430.97|429.17|0
1638284610000|2021-11-30 15:03:30|431.68|429.88|432.2|430.4|432.5|430.7|431.68|429.88|0
1638284620000|2021-11-30 15:03:40|432.4|430.6|432.61|430.81|432.61|430.81|432.2|430.4|0
1638284630000|2021-11-30 15:03:50|432.91|431.11|434.46|432.66|434.46|432.66|432.61|430.81|0
1638284640000|2021-11-30 15:04:00|434.87|433.07|434.46|432.66|434.87|433.07|434.46|432.66|0
1638284650000|2021-11-30 15:04:10|433.63|431.83|432.4|430.6|433.63|431.83|432.4|430.6|0
1638284660000|2021-11-30 15:04:20|433.02|431.22|432.81|431.01|433.02|431.22|432.81|431.01|0
1638284670000|2021-11-30 15:04:30|433.22|431.42|433.22|431.42|433.22|431.42|433.22|431.42|0
1638284680000|2021-11-30 15:04:40|433.84|432.04|434.04|432.24|434.04|432.24|433.84|432.04|0
1638284690000|2021-11-30 15:04:50|434.25|432.45|434.04|432.24|434.25|432.45|434.04|432.24|0
1638284700000|2021-11-30 15:05:00|433.63|431.83|433.84|432.04|433.84|432.04|432.81|431.01|0
1638284710000|2021-11-30 15:05:10|433.94|432.14|432.81|431.01|433.94|432.14|432.61|430.81|0
1638284720000|2021-11-30 15:05:20|433.84|432.04|433.63|431.83|434.04|432.24|433.63|431.83|0
1638284730000|2021-11-30 15:05:30|433.22|431.42|433.12|431.32|433.22|431.42|432.81|431.01|0
1638284740000|2021-11-30 15:05:40|433.32|431.52|433.12|431.32|433.43|431.63|433.02|431.22|0
1638284750000|2021-11-30 15:05:50|433.43|431.63|434.04|432.24|434.25|432.45|433.43|431.63|0
1638284760000|2021-11-30 15:06:00|434.45|432.65|434.45|432.65|434.45|432.65|434.45|432.65|0
1638284770000|2021-11-30 15:06:10|434.66|432.86|435.48|433.68|435.48|433.68|434.66|432.86|0
1638284780000|2021-11-30 15:06:20|436.2|434.4|437.12|435.32|437.12|435.32|436.2|434.4|0
1638284790000|2021-11-30 15:06:30|437.74|435.94|437.54|435.74|438.15|436.35|437.54|435.74|0
1638284800000|2021-11-30 15:06:40|437.74|435.94|437.74|435.94|437.74|435.94|437.54|435.74|0
1638284810000|2021-11-30 15:06:50|438.57|436.77|438.25|436.45|438.57|436.77|438.25|436.45|0
1638284820000|2021-11-30 15:07:00|438.57|436.77|438.36|436.56|438.77|436.97|438.36|436.56|0
1638284830000|2021-11-30 15:07:10|438.77|436.97|438.98|437.18|438.98|437.18|438.36|436.56|0
1638284840000|2021-11-30 15:07:20|439.18|437.38|439.18|437.38|439.18|437.38|439.18|437.38|0
1638284850000|2021-11-30 15:07:30|439.39|437.59|439.8|438|439.8|438|439.39|437.59|0
1638284860000|2021-11-30 15:07:40|440.21|438.41|440.01|438.21|440.21|438.41|440.01|438.21|0
1638284870000|2021-11-30 15:07:50|439.18|437.38|438.56|436.76|439.18|437.38|438.46|436.66|0
1638284880000|2021-11-30 15:08:00|438.36|436.56|438.9|437.1|438.9|437.1|438.36|436.56|0
1638284890000|2021-11-30 15:08:10|438.29|436.49|437.06|435.26|438.49|436.69|436.85|435.05|0
1638284900000|2021-11-30 15:08:20|437.47|435.67|438.37|436.57|438.58|436.78|437.47|435.67|0
1638284910000|2021-11-30 15:08:30|437.96|436.16|438.16|436.36|438.16|436.36|437.75|435.95|0
1638284920000|2021-11-30 15:08:40|438.37|436.57|437.85|436.05|438.37|436.57|437.54|435.74|0
1638284930000|2021-11-30 15:08:50|437.13|435.33|436.92|435.12|437.34|435.54|436.92|435.12|0
1638284940000|2021-11-30 15:09:00|437.13|435.33|436.51|434.71|437.13|435.33|436.51|434.71|0
1638284950000|2021-11-30 15:09:10|436.31|434.51|436.92|435.12|436.92|435.12|436.31|434.51|0
1638284960000|2021-11-30 15:09:20|436.61|434.81|436.51|434.71|436.82|435.02|436.51|434.71|0
1638284970000|2021-11-30 15:09:30|436.72|434.92|436.51|434.71|436.72|434.92|436.51|434.71|0
1638284980000|2021-11-30 15:09:40|436.72|434.92|437.13|435.33|437.44|435.64|436.72|434.92|0
1638284990000|2021-11-30 15:09:50|437.75|435.95|438.16|436.36|438.16|436.36|437.75|435.95|0
1638285000000|2021-11-30 15:10:00|437.34|435.54|438.57|436.77|438.57|436.77|437.34|435.54|0
1638285010000|2021-11-30 15:10:10|437.96|436.16|438.57|436.77|438.57|436.77|437.54|435.74|0
1638285020000|2021-11-30 15:10:20|439.61|437.81|438.99|437.19|439.61|437.81|438.99|437.19|0
1638285030000|2021-11-30 15:10:30|439.19|437.39|438.37|436.57|439.19|437.39|438.37|436.57|0
1638285040000|2021-11-30 15:10:40|438.16|436.36|437.13|435.33|438.16|436.36|437.13|435.33|0
1638285050000|2021-11-30 15:10:50|436.3|434.5|435.69|433.89|436.3|434.5|435.69|433.89|0
1638285060000|2021-11-30 15:11:00|435.48|433.68|435.48|433.68|435.89|434.09|435.48|433.68|0
1638285070000|2021-11-30 15:11:10|435.07|433.27|436.1|434.3|436.1|434.3|435.07|433.27|0
1638285080000|2021-11-30 15:11:20|435.89|434.09|435.48|433.68|435.89|434.09|435.48|433.68|0
1638285090000|2021-11-30 15:11:30|435.27|433.47|435.99|434.19|435.99|434.19|435.27|433.47|0
1638285100000|2021-11-30 15:11:40|435.89|434.09|436.4|434.6|436.51|434.71|435.89|434.09|0
1638285110000|2021-11-30 15:11:50|435.89|434.09|435.07|433.27|435.89|434.09|434.86|433.06|0
1638285120000|2021-11-30 15:12:00|434.86|433.06|435.48|433.68|435.48|433.68|434.86|433.06|0
1638285130000|2021-11-30 15:12:10|435.27|433.47|436.3|434.5|436.3|434.5|435.27|433.47|0
1638285140000|2021-11-30 15:12:20|436.1|434.3|435.89|434.09|436.1|434.3|435.69|433.89|0
1638285150000|2021-11-30 15:12:30|435.48|433.68|435.69|433.89|435.69|433.89|435.48|433.68|0
1638285160000|2021-11-30 15:12:40|436.1|434.3|435.27|433.47|436.4|434.6|435.27|433.47|0
1638285170000|2021-11-30 15:12:50|434.66|432.86|434.04|432.24|434.66|432.86|434.04|432.24|0
1638285180000|2021-11-30 15:13:00|434.66|432.86|434.55|432.75|434.66|432.86|434.45|432.65|0
1638285190000|2021-11-30 15:13:10|434.66|432.86|434.45|432.65|434.66|432.86|434.24|432.44|0
1638285200000|2021-11-30 15:13:20|434.24|432.44|433.63|431.83|434.45|432.65|433.63|431.83|0
1638285210000|2021-11-30 15:13:30|434.04|432.24|432.8|431|434.04|432.24|432.8|431|0
1638285220000|2021-11-30 15:13:40|433.01|431.21|432.6|430.8|433.63|431.83|432.6|430.8|0
1638285230000|2021-11-30 15:13:50|432.8|431|431.57|429.77|432.8|431|431.57|429.77|0
1638285240000|2021-11-30 15:14:00|432.39|430.59|432.8|431|433.01|431.21|432.39|430.59|0
1638285250000|2021-11-30 15:14:10|433.21|431.41|433.01|431.21|433.21|431.41|432.39|430.59|0
1638285260000|2021-11-30 15:14:20|432.6|430.8|432.6|430.8|432.6|430.8|432.6|430.8|0
1638285270000|2021-11-30 15:14:30|433.01|431.21|433.42|431.62|433.63|431.83|433.01|431.21|0
1638285280000|2021-11-30 15:14:40|433.21|431.41|432.8|431|433.21|431.41|432.8|431|0
1638285290000|2021-11-30 15:14:50|432.6|430.8|432.8|431|432.8|431|432.6|430.8|0
1638285300000|2021-11-30 15:15:00|432.6|430.8|433.63|431.83|433.63|431.83|432.39|430.59|0
1638285310000|2021-11-30 15:15:10|434.45|432.65|434.04|432.24|434.96|433.16|434.04|432.24|0
1638285320000|2021-11-30 15:15:20|434.86|433.06|434.65|432.85|435.68|433.88|434.65|432.85|0
1638285330000|2021-11-30 15:15:30|435.48|433.68|434.96|433.16|435.48|433.68|434.96|433.16|0
1638285340000|2021-11-30 15:15:40|435.68|433.88|435.68|433.88|435.89|434.09|435.68|433.88|0
1638285350000|2021-11-30 15:15:50|435.27|433.47|434.65|432.85|435.27|433.47|434.65|432.85|0
1638285360000|2021-11-30 15:16:00|434.86|433.06|434.65|432.85|435.58|433.78|434.65|432.85|0
1638285370000|2021-11-30 15:16:10|435.27|433.47|435.27|433.47|435.27|433.47|435.06|433.26|0
1638285380000|2021-11-30 15:16:20|434.86|433.06|435.06|433.26|435.48|433.68|434.86|433.06|0
1638285390000|2021-11-30 15:16:30|434.86|433.06|434.34|432.54|434.86|433.06|434.24|432.44|0
1638285400000|2021-11-30 15:16:40|434.45|432.65|435.48|433.68|435.48|433.68|434.24|432.44|0
1638285410000|2021-11-30 15:16:50|435.27|433.47|435.06|433.26|435.27|433.47|434.75|432.95|0
1638285420000|2021-11-30 15:17:00|434.86|433.06|434.86|433.06|434.86|433.06|434.24|432.44|0
1638285430000|2021-11-30 15:17:10|435.27|433.47|435.48|433.68|435.48|433.68|435.27|433.47|0
1638285440000|2021-11-30 15:17:20|435.68|433.88|435.68|433.88|435.68|433.88|435.06|433.26|0
1638285450000|2021-11-30 15:17:30|435.89|434.09|435.27|433.47|435.89|434.09|435.27|433.47|0
1638285460000|2021-11-30 15:17:40|435.48|433.68|434.96|433.16|435.48|433.68|434.54|432.74|0
1638285470000|2021-11-30 15:17:50|435.48|433.68|435.93|434.13|436.13|434.33|435.48|433.68|0
1638285480000|2021-11-30 15:18:00|435.72|433.92|435.11|433.31|435.72|433.92|435.11|433.31|0
1638285490000|2021-11-30 15:18:10|435.2|433.4|435.72|433.92|435.72|433.92|435.2|433.4|0
1638285500000|2021-11-30 15:18:20|436.13|434.33|436.13|434.33|436.13|434.33|435.93|434.13|0
1638285510000|2021-11-30 15:18:30|436.55|434.75|435.93|434.13|436.55|434.75|435.93|434.13|0
1638285520000|2021-11-30 15:18:40|435.31|433.51|435.11|433.31|435.52|433.72|434.9|433.1|0
1638285530000|2021-11-30 15:18:50|434.69|432.89|435|433.2|435.11|433.31|434.69|432.89|0
1638285540000|2021-11-30 15:19:00|434.49|432.69|434.9|433.1|434.9|433.1|434.08|432.28|0
1638285550000|2021-11-30 15:19:10|435.11|433.31|435.72|433.92|435.72|433.92|435.11|433.31|0
1638285560000|2021-11-30 15:19:20|435.62|433.82|433.67|431.87|435.62|433.82|433.67|431.87|0
1638285570000|2021-11-30 15:19:30|433.26|431.46|433.46|431.66|433.67|431.87|433.26|431.46|0
1638285580000|2021-11-30 15:19:40|432.85|431.05|432.64|430.84|433.05|431.25|432.44|430.64|0
1638285590000|2021-11-30 15:19:50|432.85|431.05|432.23|430.43|433.05|431.25|432.23|430.43|0
1638285600000|2021-11-30 15:20:00|432.64|430.84|431.82|430.02|432.85|431.05|431.2|429.4|0
1638285610000|2021-11-30 15:20:10|431.2|429.4|431.41|429.61|431.41|429.61|431.2|429.4|0
1638285620000|2021-11-30 15:20:20|431|429.2|431.2|429.4|431.41|429.61|431|429.2|0
1638285630000|2021-11-30 15:20:30|430.89|429.09|431.61|429.81|431.61|429.81|430.79|428.99|0
1638285640000|2021-11-30 15:20:40|431.2|429.4|434.1|432.3|434.1|432.3|431.2|429.4|0
1638285650000|2021-11-30 15:20:50|434.3|432.5|434.04|432.24|434.3|432.5|434.04|432.24|0
1638285660000|2021-11-30 15:21:00|433.64|431.84|434.04|432.24|434.04|432.24|433.02|431.22|0
1638285670000|2021-11-30 15:21:10|434.66|432.86|434.55|432.75|434.66|432.86|434.45|432.65|0
1638285680000|2021-11-30 15:21:20|434.66|432.86|433.64|431.84|434.66|432.86|433.64|431.84|0
1638285690000|2021-11-30 15:21:30|433.43|431.63|433.53|431.73|433.64|431.84|433.43|431.63|0
1638285700000|2021-11-30 15:21:40|433.43|431.63|432.41|430.61|433.64|431.84|432.41|430.61|0
1638285710000|2021-11-30 15:21:50|432.21|430.41|432.41|430.61|432.41|430.61|432|430.2|0
1638285720000|2021-11-30 15:22:00|432|430.2|431.19|429.39|432|430.2|431.19|429.39|0
1638285730000|2021-11-30 15:22:10|430.37|428.57|430.98|429.18|430.98|429.18|430.37|428.57|0
1638285740000|2021-11-30 15:22:20|430.67|428.87|430.17|428.37|430.67|428.87|430.17|428.37|0
1638285750000|2021-11-30 15:22:30|429.76|427.96|429.55|427.75|429.76|427.96|429.55|427.75|0
1638285760000|2021-11-30 15:22:40|429.15|427.35|429.55|427.75|429.55|427.75|429.15|427.35|0
1638285770000|2021-11-30 15:22:50|428.74|426.94|428.54|426.74|428.74|426.94|428.54|426.74|0
1638285780000|2021-11-30 15:23:00|427.72|425.92|428.13|426.33|428.13|426.33|427.72|425.92|0
1638285790000|2021-11-30 15:23:10|428.33|426.53|428.54|426.74|428.54|426.74|428.33|426.53|0
1638285800000|2021-11-30 15:23:20|427.93|426.13|428.54|426.74|428.54|426.74|427.93|426.13|0
1638285810000|2021-11-30 15:23:30|428.74|426.94|428.54|426.74|428.74|426.94|428.54|426.74|0
1638285820000|2021-11-30 15:23:40|427.72|425.92|428.13|426.33|428.33|426.53|427.72|425.92|0
1638285830000|2021-11-30 15:23:50|427.93|426.13|429.35|427.55|429.35|427.55|427.93|426.13|0
1638285840000|2021-11-30 15:24:00|428.54|426.74|428.13|426.33|428.74|426.94|428.13|426.33|0
1638285850000|2021-11-30 15:24:10|428.74|426.94|429.55|427.75|429.55|427.75|428.74|426.94|0
1638285860000|2021-11-30 15:24:20|428.94|427.14|428.74|426.94|428.94|427.14|428.74|426.94|0
1638285870000|2021-11-30 15:24:30|428.53|426.73|428.53|426.73|428.94|427.14|428.53|426.73|0
1638285880000|2021-11-30 15:24:40|428.94|427.14|428.53|426.73|428.94|427.14|428.53|426.73|0
1638285890000|2021-11-30 15:24:50|428.74|426.94|429.15|427.35|429.15|427.35|428.74|426.94|0
1638285900000|2021-11-30 15:25:00|429.55|427.75|429.96|428.16|429.96|428.16|429.15|427.35|0
1638285910000|2021-11-30 15:25:10|430.08|428.28|430.28|428.48|430.28|428.48|430.08|428.28|0
1638285920000|2021-11-30 15:25:20|430.49|428.69|429.88|428.08|430.89|429.09|429.88|428.08|0
1638285930000|2021-11-30 15:25:30|429.57|427.77|428.9|427.1|429.57|427.77|428.9|427.1|0
1638285940000|2021-11-30 15:25:40|429|427.2|429.61|427.81|429.61|427.81|429|427.2|0
1638285950000|2021-11-30 15:25:50|429.71|427.91|429.82|428.02|429.82|428.02|429.71|427.91|0
1638285960000|2021-11-30 15:26:00|429|427.2|429.21|427.41|429.41|427.61|428.8|427|0
1638285970000|2021-11-30 15:26:10|429.41|427.61|429.41|427.61|429.82|428.02|429.41|427.61|0
1638285980000|2021-11-30 15:26:20|429.82|428.02|431.24|429.44|431.24|429.44|429.61|427.81|0
1638285990000|2021-11-30 15:26:30|431.44|429.64|431.04|429.24|431.44|429.64|430.63|428.83|0
1638286000000|2021-11-30 15:26:40|430.43|428.63|430.22|428.42|430.63|428.83|430.22|428.42|0
1638286010000|2021-11-30 15:26:50|430.43|428.63|430.63|428.83|431.04|429.24|430.22|428.42|0
1638286020000|2021-11-30 15:27:00|430.22|428.42|430.42|428.62|430.63|428.83|430.22|428.42|0
1638286030000|2021-11-30 15:27:10|430.63|428.83|430.02|428.22|430.63|428.83|430.02|428.22|0
1638286040000|2021-11-30 15:27:20|429.71|427.91|430.22|428.42|430.22|428.42|429.71|427.91|0
1638286050000|2021-11-30 15:27:30|429.81|428.01|430.02|428.22|430.02|428.22|429.61|427.81|0
1638286060000|2021-11-30 15:27:40|430.22|428.42|430.42|428.62|430.42|428.62|430.02|428.22|0
1638286070000|2021-11-30 15:27:50|431.04|429.24|431.04|429.24|431.24|429.44|431.04|429.24|0
1638286080000|2021-11-30 15:28:00|431.24|429.44|431.85|430.05|431.85|430.05|431.24|429.44|0
1638286090000|2021-11-30 15:28:10|431.44|429.64|431.03|429.23|431.44|429.64|431.03|429.23|0
1638286100000|2021-11-30 15:28:20|430.83|429.03|432.05|430.25|432.05|430.25|430.83|429.03|0
1638286110000|2021-11-30 15:28:30|431.85|430.05|431.85|430.05|432.26|430.46|431.85|430.05|0
1638286120000|2021-11-30 15:28:40|432.26|430.46|432.26|430.46|432.26|430.46|432.26|430.46|0
1638286130000|2021-11-30 15:28:50|432.05|430.25|432.66|430.86|432.66|430.86|432.05|430.25|0
1638286140000|2021-11-30 15:29:00|432.05|430.25|431.65|429.85|432.05|430.25|431.65|429.85|0
1638286150000|2021-11-30 15:29:10|432.26|430.46|431.64|429.84|432.26|430.46|431.44|429.64|0
1638286160000|2021-11-30 15:29:20|431.44|429.64|431.85|430.05|431.85|430.05|431.44|429.64|0
1638286170000|2021-11-30 15:29:30|431.44|429.64|430.63|428.83|431.44|429.64|430.63|428.83|0
1638286180000|2021-11-30 15:29:40|430.42|428.62|431.85|430.05|431.85|430.05|430.42|428.62|0
1638286190000|2021-11-30 15:29:50|431.44|429.64|431.64|429.84|432.05|430.25|431.44|429.64|0
1638286200000|2021-11-30 15:30:00|433.07|431.27|433.68|431.88|433.68|431.88|433.07|431.27|0
1638286210000|2021-11-30 15:30:10|434.09|432.29|435.11|433.31|435.11|433.31|433.48|431.68|0
1638286220000|2021-11-30 15:30:20|435.93|434.13|436.85|435.05|436.85|435.05|435.93|434.13|0
1638286230000|2021-11-30 15:30:30|437.57|435.77|436.13|434.33|437.57|435.77|436.13|434.33|0
1638286240000|2021-11-30 15:30:40|436.34|434.54|437.46|435.66|437.77|435.97|436.34|434.54|0
1638286250000|2021-11-30 15:30:50|437.16|435.36|437.98|436.18|437.98|436.18|437.16|435.36|0
1638286260000|2021-11-30 15:31:00|437.36|435.56|438.59|436.79|438.59|436.79|437.36|435.56|0
1638286270000|2021-11-30 15:31:10|437.57|435.77|439|437.2|439|437.2|437.57|435.77|0
1638286280000|2021-11-30 15:31:20|438.59|436.79|438.39|436.59|439|437.2|438.39|436.59|0
1638286290000|2021-11-30 15:31:30|439.21|437.41|439.71|437.91|439.82|438.02|439.21|437.41|0
1638286300000|2021-11-30 15:31:40|438.8|437|439.41|437.61|439.62|437.82|438.8|437|0
1638286310000|2021-11-30 15:31:50|439.62|437.82|438.59|436.79|439.62|437.82|438.59|436.79|0
1638286320000|2021-11-30 15:32:00|439.21|437.41|437.57|435.77|439.21|437.41|437.57|435.77|0
1638286330000|2021-11-30 15:32:10|437.77|435.97|439|437.2|439.41|437.61|437.77|435.97|0
1638286340000|2021-11-30 15:32:20|439.82|438.02|439.41|437.61|439.82|438.02|439|437.2|0
1638286350000|2021-11-30 15:32:30|439|437.2|438.59|436.79|439|437.2|438.39|436.59|0
1638286360000|2021-11-30 15:32:40|437.98|436.18|437.16|435.36|437.98|436.18|437.16|435.36|0
1638286370000|2021-11-30 15:32:50|437.57|435.77|438.38|436.58|438.38|436.58|437.25|435.45|0
1638286380000|2021-11-30 15:33:00|438.59|436.79|439.41|437.61|439.41|437.61|438.59|436.79|0
1638286390000|2021-11-30 15:33:10|439.61|437.81|439.82|438.02|440.23|438.43|439.61|437.81|0
1638286400000|2021-11-30 15:33:20|439.41|437.61|438.79|436.99|439.41|437.61|438.79|436.99|0
1638286410000|2021-11-30 15:33:30|438.59|436.79|437.97|436.17|438.59|436.79|437.97|436.17|0
1638286420000|2021-11-30 15:33:40|438.38|436.58|438.79|436.99|438.79|436.99|438.18|436.38|0
1638286430000|2021-11-30 15:33:50|438.69|436.89|438.38|436.58|438.79|436.99|438.18|436.38|0
1638286440000|2021-11-30 15:34:00|438.18|436.38|439|437.2|439|437.2|438.18|436.38|0
1638286450000|2021-11-30 15:34:10|439.61|437.81|440.02|438.22|440.02|438.22|439.61|437.81|0
1638286460000|2021-11-30 15:34:20|439.41|437.61|439.61|437.81|439.61|437.81|439|437.2|0
1638286470000|2021-11-30 15:34:30|439.92|438.12|440.02|438.22|440.02|438.22|439.82|438.02|0
1638286480000|2021-11-30 15:34:40|439.41|437.61|439|437.2|439.41|437.61|439|437.2|0
1638286490000|2021-11-30 15:34:50|439.2|437.4|439.61|437.81|439.61|437.81|439.2|437.4|0
1638286500000|2021-11-30 15:35:00|440.23|438.43|439.82|438.02|440.43|438.63|439.82|438.02|0
1638286510000|2021-11-30 15:35:10|439.61|437.81|440.23|438.43|440.23|438.43|439.61|437.81|0
1638286520000|2021-11-30 15:35:20|440.02|438.22|442.08|440.28|442.08|440.28|440.02|438.22|0
1638286530000|2021-11-30 15:35:30|442.28|440.48|441.87|440.07|443.1|441.3|441.87|440.07|0
1638286540000|2021-11-30 15:35:40|441.25|439.45|441.25|439.45|441.25|439.45|441.05|439.25|0
1638286550000|2021-11-30 15:35:50|440.84|439.04|439.41|437.61|440.84|439.04|439.3|437.5|0
1638286560000|2021-11-30 15:36:00|438.38|436.58|436.13|434.33|438.38|436.58|436.13|434.33|0
1638286570000|2021-11-30 15:36:10|434.9|433.1|432.45|430.65|434.9|433.1|432.45|430.65|0
1638286580000|2021-11-30 15:36:20|432.86|431.06|433.27|431.47|433.27|431.47|431.84|430.04|0
1638286590000|2021-11-30 15:36:30|432.66|430.86|431.44|429.64|432.66|430.86|430.42|428.62|0
1638286600000|2021-11-30 15:36:40|432.05|430.25|432.25|430.45|432.25|430.45|432.05|430.25|0
1638286610000|2021-11-30 15:36:50|432.86|431.06|434.09|432.29|434.09|432.29|432.86|431.06|0
1638286620000|2021-11-30 15:37:00|432.25|430.45|433.27|431.47|433.27|431.47|432.25|430.45|0
1638286630000|2021-11-30 15:37:10|432.86|431.06|432.25|430.45|433.07|431.27|432.25|430.45|0
1638286640000|2021-11-30 15:37:20|433.07|431.27|432.45|430.65|433.07|431.27|432.25|430.45|0
1638286650000|2021-11-30 15:37:30|432.25|430.45|428.79|426.99|432.25|430.45|428.79|426.99|0
1638286660000|2021-11-30 15:37:40|428.59|426.79|429.2|427.4|429.6|427.8|428.59|426.79|0
1638286670000|2021-11-30 15:37:50|429.09|427.29|429.6|427.8|429.6|427.8|428.59|426.79|0
1638286680000|2021-11-30 15:38:00|430.42|428.62|429.2|427.4|430.42|428.62|429.2|427.4|0
1638286690000|2021-11-30 15:38:10|427.37|425.57|427.57|425.77|427.57|425.77|427.37|425.57|0
1638286700000|2021-11-30 15:38:20|426.35|424.55|427.98|426.18|427.98|426.18|426.35|424.55|0
1638286710000|2021-11-30 15:38:30|428.18|426.38|432.04|430.24|432.25|430.45|428.18|426.38|0
1638286720000|2021-11-30 15:38:40|432.45|430.65|432.04|430.24|432.45|430.65|432.04|430.24|0
1638286730000|2021-11-30 15:38:50|431.23|429.43|431.43|429.63|431.43|429.63|431.03|429.23|0
1638286740000|2021-11-30 15:39:00|431.33|429.53|432.86|431.06|432.86|431.06|431.03|429.23|0
1638286750000|2021-11-30 15:39:10|433.27|431.47|433.27|431.47|433.68|431.88|433.27|431.47|0
1638286760000|2021-11-30 15:39:20|432.25|430.45|433.47|431.67|433.47|431.67|432.25|430.45|0
1638286770000|2021-11-30 15:39:30|433.27|431.47|432.04|430.24|433.27|431.47|431.43|429.63|0
1638286780000|2021-11-30 15:39:40|431.64|429.84|431.84|430.04|431.84|430.04|430.82|429.02|0
1638286790000|2021-11-30 15:39:50|432.45|430.65|431.23|429.43|432.45|430.65|430.82|429.02|0
1638286800000|2021-11-30 15:40:00|430.82|429.02|430.82|429.02|430.82|429.02|430.41|428.61|0
1638286810000|2021-11-30 15:40:10|431.64|429.84|429.9|428.1|431.64|429.84|429.8|428|0
1638286820000|2021-11-30 15:40:20|430.82|429.02|429.49|427.69|430.82|429.02|429.49|427.69|0
1638286830000|2021-11-30 15:40:30|429.6|427.8|430.41|428.61|430.41|428.61|429.6|427.8|0
1638286840000|2021-11-30 15:40:40|431.43|429.63|432.65|430.85|432.65|430.85|431.43|429.63|0
1638286850000|2021-11-30 15:40:50|432.45|430.65|433.47|431.67|433.47|431.67|432.45|430.65|0
1638286860000|2021-11-30 15:41:00|433.27|431.47|433.47|431.67|433.47|431.67|433.06|431.26|0
1638286870000|2021-11-30 15:41:10|433.57|431.77|433.67|431.87|434.49|432.69|433.57|431.77|0
1638286880000|2021-11-30 15:41:20|433.88|432.08|433.16|431.36|433.88|432.08|433.16|431.36|0
1638286890000|2021-11-30 15:41:30|433.27|431.47|433.47|431.67|433.47|431.67|432.25|430.45|0
1638286900000|2021-11-30 15:41:40|433.67|431.87|434.08|432.28|434.08|432.28|433.27|431.47|0
1638286910000|2021-11-30 15:41:50|433.88|432.08|434.08|432.28|434.9|433.1|433.88|432.08|0
1638286920000|2021-11-30 15:42:00|433.27|431.47|434.49|432.69|434.49|432.69|433.06|431.26|0
1638286930000|2021-11-30 15:42:10|434.08|432.28|433.36|431.56|434.29|432.49|433.36|431.56|0
1638286940000|2021-11-30 15:42:20|433.67|431.87|432.45|430.65|433.67|431.87|432.45|430.65|0
1638286950000|2021-11-30 15:42:30|432.65|430.85|433.26|431.46|433.26|431.46|432.45|430.65|0
1638286960000|2021-11-30 15:42:40|432.86|431.06|433.26|431.46|433.26|431.46|432.86|431.06|0
1638286970000|2021-11-30 15:42:50|433.47|431.67|433.26|431.46|433.47|431.67|432.65|430.85|0
1638286980000|2021-11-30 15:43:00|433.47|431.67|432.86|431.06|433.47|431.67|432.86|431.06|0
1638286990000|2021-11-30 15:43:10|432.65|430.85|432.04|430.24|432.65|430.85|431.93|430.13|0
1638287000000|2021-11-30 15:43:20|432.24|430.44|431.63|429.83|432.24|430.44|431.63|429.83|0
1638287010000|2021-11-30 15:43:30|431.84|430.04|431.84|430.04|432.04|430.24|431.84|430.04|0
1638287020000|2021-11-30 15:43:40|431.43|429.63|431.23|429.43|432.14|430.34|431.23|429.43|0
1638287030000|2021-11-30 15:43:50|431.02|429.22|431.43|429.63|431.43|429.63|431.02|429.22|0
1638287040000|2021-11-30 15:44:00|430.82|429.02|431.53|429.73|431.53|429.73|430.61|428.81|0
1638287050000|2021-11-30 15:44:10|431.63|429.83|429.39|427.59|431.63|429.83|429.39|427.59|0
1638287060000|2021-11-30 15:44:20|429.6|427.8|430|428.2|430|428.2|429.19|427.39|0
1638287070000|2021-11-30 15:44:30|429.8|428|430.41|428.61|430.41|428.61|429.8|428|0
1638287080000|2021-11-30 15:44:40|431.63|429.83|431.84|430.04|431.84|430.04|431.43|429.63|0
1638287090000|2021-11-30 15:44:50|431.43|429.63|430.51|428.71|431.43|429.63|430.51|428.71|0
1638287100000|2021-11-30 15:45:00|431.12|429.32|429.8|428|431.12|429.32|429.8|428|0
1638287110000|2021-11-30 15:45:10|430.41|428.61|429.39|427.59|430.41|428.61|429.39|427.59|0
1638287120000|2021-11-30 15:45:20|429.19|427.39|428.17|426.37|429.19|427.39|428.17|426.37|0
1638287130000|2021-11-30 15:45:30|427.36|425.56|427.77|425.97|427.77|425.97|427.36|425.56|0
1638287140000|2021-11-30 15:45:40|427.36|425.56|427.56|425.76|427.56|425.76|426.95|425.15|0
1638287150000|2021-11-30 15:45:50|427.16|425.36|427.36|425.56|427.36|425.56|426.75|424.95|0
1638287160000|2021-11-30 15:46:00|427.16|425.36|426.95|425.15|427.56|425.76|426.95|425.15|0
1638287170000|2021-11-30 15:46:10|425.53|423.73|424.93|423.13|426.14|424.34|424.93|423.13|0
1638287180000|2021-11-30 15:46:20|423.33|421.53|423.94|422.14|423.94|422.14|423.33|421.53|0
1638287190000|2021-11-30 15:46:30|422.72|420.92|423.33|421.53|423.33|421.53|422.72|420.92|0
1638287200000|2021-11-30 15:46:40|423.94|422.14|425.97|424.17|425.97|424.17|423.94|422.14|0
1638287210000|2021-11-30 15:46:50|425.16|423.36|425.16|423.36|425.36|423.56|425.16|423.36|0
1638287220000|2021-11-30 15:47:00|424.75|422.95|424.75|422.95|425.46|423.66|424.75|422.95|0
1638287230000|2021-11-30 15:47:10|425.25|423.45|423.93|422.13|425.25|423.45|423.93|422.13|0
1638287240000|2021-11-30 15:47:20|424.14|422.34|423.53|421.73|424.14|422.34|423.53|421.73|0
1638287250000|2021-11-30 15:47:30|424.26|422.46|424.67|422.87|424.67|422.87|424.26|422.46|0
1638287260000|2021-11-30 15:47:40|426.56|424.76|426.56|424.76|426.56|424.76|426.56|424.76|0
1638287270000|2021-11-30 15:47:50|425.96|424.16|425.75|423.95|425.96|424.16|425.55|423.75|0
1638287280000|2021-11-30 15:48:00|425.15|423.35|425.15|423.35|425.75|423.95|425.15|423.35|0
1638287290000|2021-11-30 15:48:10|424.54|422.74|423.53|421.73|424.54|422.74|423.53|421.73|0
1638287300000|2021-11-30 15:48:20|423.94|422.14|424.34|422.54|424.64|422.84|423.94|422.14|0
1638287310000|2021-11-30 15:48:30|423.94|422.14|422.73|420.93|423.94|422.14|422.73|420.93|0
1638287320000|2021-11-30 15:48:40|422.33|420.53|422.73|420.93|423.13|421.33|422.33|420.53|0
1638287330000|2021-11-30 15:48:50|422.93|421.13|422.53|420.73|423.33|421.53|422.53|420.73|0
1638287340000|2021-11-30 15:49:00|422.32|420.52|419.71|417.91|422.32|420.52|419.71|417.91|0
1638287350000|2021-11-30 15:49:10|419.31|417.51|419.31|417.51|419.71|417.91|419.11|417.31|0
1638287360000|2021-11-30 15:49:20|419.91|418.11|418.5|416.7|419.91|418.11|418.5|416.7|0
1638287370000|2021-11-30 15:49:30|418.91|417.11|418.5|416.7|418.91|417.11|418.1|416.3|0
1638287380000|2021-11-30 15:49:40|417.7|415.9|418.3|416.5|418.91|417.11|417.7|415.9|0
1638287390000|2021-11-30 15:49:50|419.51|417.71|418.7|416.9|419.51|417.71|418.7|416.9|0
1638287400000|2021-11-30 15:50:00|418.5|416.7|417.3|415.5|418.5|416.7|417.3|415.5|0
1638287410000|2021-11-30 15:50:10|417.1|415.3|415.3|413.5|417.1|415.3|415.3|413.5|0
1638287420000|2021-11-30 15:50:20|416.3|414.5|417.36|415.56|417.36|415.56|416.1|414.3|0
1638287430000|2021-11-30 15:50:30|417.76|415.96|416.36|414.56|417.76|415.96|416.36|414.56|0
1638287440000|2021-11-30 15:50:40|415.96|414.16|415.76|413.96|415.96|414.16|415.56|413.76|0
1638287450000|2021-11-30 15:50:50|416.36|414.56|418.56|416.76|418.56|416.76|416.36|414.56|0
1638287460000|2021-11-30 15:51:00|417.85|416.05|417.56|415.76|417.96|416.16|417.36|415.56|0
1638287470000|2021-11-30 15:51:10|418.16|416.36|419.36|417.56|419.36|417.56|418.16|416.36|0
1638287480000|2021-11-30 15:51:20|418.96|417.16|419.96|418.16|419.96|418.16|418.96|417.16|0
1638287490000|2021-11-30 15:51:30|419.16|417.36|420.56|418.76|420.56|418.76|419.16|417.36|0
1638287500000|2021-11-30 15:51:40|420.76|418.96|420.36|418.56|420.76|418.96|420.36|418.56|0
1638287510000|2021-11-30 15:51:50|420.85|419.05|418.96|417.16|420.85|419.05|418.96|417.16|0
1638287520000|2021-11-30 15:52:00|419.96|418.16|418.96|417.16|419.96|418.16|418.85|417.05|0
1638287530000|2021-11-30 15:52:10|417.56|415.76|418.56|416.76|418.56|416.76|417.45|415.65|0
1638287540000|2021-11-30 15:52:20|418.96|417.16|419.76|417.96|420.36|418.56|418.96|417.16|0
1638287550000|2021-11-30 15:52:30|416.66|414.86|417.36|415.56|417.56|415.76|415.96|414.16|0
1638287560000|2021-11-30 15:52:40|416.36|414.56|415.76|413.96|416.56|414.76|415.76|413.96|0
1638287570000|2021-11-30 15:52:50|414.77|412.97|413.57|411.77|414.77|412.97|413.57|411.77|0
1638287580000|2021-11-30 15:53:00|412.67|410.87|411.61|409.81|414.06|412.26|411.61|409.81|0
1638287590000|2021-11-30 15:53:10|412.2|410.4|414.06|412.26|416.05|414.25|412.2|410.4|0
1638287600000|2021-11-30 15:53:20|416.87|415.07|414.07|412.27|417.46|415.66|414.07|412.27|0
1638287610000|2021-11-30 15:53:30|412.49|410.69|412.29|410.49|412.89|411.09|412.29|410.49|0
1638287620000|2021-11-30 15:53:40|411.8|410|411.31|409.51|411.8|410|410.13|408.33|0
1638287630000|2021-11-30 15:53:50|412.1|410.3|411.31|409.51|412.1|410.3|411.31|409.51|0
1638287640000|2021-11-30 15:54:00|411.7|409.9|410.91|409.11|411.7|409.9|410.72|408.92|0
1638287650000|2021-11-30 15:54:10|410.52|408.72|409.54|407.74|411.01|409.21|409.54|407.74|0
1638287660000|2021-11-30 15:54:20|409.93|408.13|410.52|408.72|410.81|409.01|409.93|408.13|0
1638287670000|2021-11-30 15:54:30|409.93|408.13|409.34|407.54|409.93|408.13|409.14|407.34|0
1638287680000|2021-11-30 15:54:40|410.13|408.33|410.61|408.81|411.21|409.41|409.93|408.13|0
1638287690000|2021-11-30 15:54:50|410.91|409.11|409.93|408.13|410.91|409.11|409.73|407.93|0
1638287700000|2021-11-30 15:55:00|410.13|408.33|407.77|405.97|410.13|408.33|407.77|405.97|0
1638287710000|2021-11-30 15:55:10|408.55|406.75|409.34|407.54|409.43|407.63|408.55|406.75|0
1638287720000|2021-11-30 15:55:20|408.75|406.95|405.81|404.01|408.75|406.95|405.81|404.01|0
1638287730000|2021-11-30 15:55:30|406.2|404.4|403.73|401.93|406.2|404.4|403.73|401.93|0
1638287740000|2021-11-30 15:55:40|403.24|401.44|404.12|402.32|404.12|402.32|403.24|401.44|0
1638287750000|2021-11-30 15:55:50|406.28|404.48|406.87|405.07|406.87|405.07|406.08|404.28|0
1638287760000|2021-11-30 15:56:00|407.75|405.95|407.26|405.46|407.75|405.95|406.67|404.87|0
1638287770000|2021-11-30 15:56:10|408.24|406.44|406.28|404.48|408.24|406.44|406.28|404.48|0
1638287780000|2021-11-30 15:56:20|406.67|404.87|409.62|407.82|409.72|407.92|406.67|404.87|0
1638287790000|2021-11-30 15:56:30|409.23|407.43|407.35|405.55|409.23|407.43|407.35|405.55|0
1638287800000|2021-11-30 15:56:40|409.42|407.62|410.02|408.22|410.02|408.22|409.12|407.32|0
1638287810000|2021-11-30 15:56:50|409.23|407.43|407.35|405.55|409.23|407.43|407.35|405.55|0
1638287820000|2021-11-30 15:57:00|408.64|406.84|407.65|405.85|409.42|407.62|407.65|405.85|0
1638287830000|2021-11-30 15:57:10|407.85|406.05|408.24|406.44|408.24|406.44|407.85|406.05|0
1638287840000|2021-11-30 15:57:20|407.06|405.26|406.08|404.28|407.06|405.26|406.08|404.28|0
1638287850000|2021-11-30 15:57:30|404.71|402.91|405.88|404.08|405.88|404.08|404.51|402.71|0
1638287860000|2021-11-30 15:57:40|407.06|405.26|406.28|404.48|407.06|405.26|405.49|403.69|0
1638287870000|2021-11-30 15:57:50|405.88|404.08|406.47|404.67|407.06|405.26|405.88|404.08|0
1638287880000|2021-11-30 15:58:00|404.9|403.1|405.88|404.08|406.28|404.48|404.9|403.1|0
1638287890000|2021-11-30 15:58:10|406.08|404.28|406.28|404.48|406.28|404.48|405.3|403.5|0
1638287900000|2021-11-30 15:58:20|406.17|404.37|405.78|403.98|406.47|404.67|405.78|403.98|0
1638287910000|2021-11-30 15:58:30|405.3|403.5|405.3|403.5|405.3|403.5|405.3|403.5|0
1638287920000|2021-11-30 15:58:40|404.51|402.71|403.73|401.93|404.51|402.71|403.73|401.93|0
1638287930000|2021-11-30 15:58:50|404.51|402.71|403.53|401.73|404.51|402.71|403.53|401.73|0
1638287940000|2021-11-30 15:59:00|403.43|401.63|403.92|402.12|404.51|402.71|403.43|401.63|0
1638287950000|2021-11-30 15:59:10|405.29|403.49|403.92|402.12|405.29|403.49|403.73|401.93|0
1638287960000|2021-11-30 15:59:20|403.14|401.34|402.55|400.75|403.33|401.53|402.55|400.75|0
1638287970000|2021-11-30 15:59:30|401.77|399.97|401.38|399.58|401.77|399.97|400.99|399.19|0
1638287980000|2021-11-30 15:59:40|400.79|398.99|400.4|398.6|401.18|399.38|400.4|398.6|0
1638287990000|2021-11-30 15:59:50|401.18|399.38|400.01|398.21|401.18|399.38|400.01|398.21|0
1638288000000|2021-11-30 16:00:00|399.62|397.82|398.84|397.04|399.62|397.82|398.65|396.85|0
1638288010000|2021-11-30 16:00:10|397.28|395.48|396.89|395.09|397.48|395.68|396.89|395.09|0
1638288020000|2021-11-30 16:00:20|396.7|394.9|399.43|397.63|399.43|397.63|396.7|394.9|0
1638288030000|2021-11-30 16:00:30|400.21|398.41|402.16|400.36|402.16|400.36|400.21|398.41|0
1638288040000|2021-11-30 16:00:40|401.96|400.16|399.62|397.82|401.96|400.16|399.62|397.82|0
1638288050000|2021-11-30 16:00:50|398.26|396.46|395.89|394.09|398.65|396.85|395.89|394.09|0
1638288060000|2021-11-30 16:01:00|395.3|393.5|394.52|392.72|395.3|393.5|394.13|392.33|0
1638288070000|2021-11-30 16:01:10|398.75|396.95|396.81|395.01|398.75|396.95|396.81|395.01|0
1638288080000|2021-11-30 16:01:20|395.26|393.46|394.48|392.68|395.26|393.46|394.48|392.68|0
1638288090000|2021-11-30 16:01:30|393.9|392.1|393.9|392.1|393.9|392.1|393.71|391.91|0
1638288100000|2021-11-30 16:01:40|396.32|394.52|395.45|393.65|397.4|395.6|395.45|393.65|0
1638288110000|2021-11-30 16:01:50|395.26|393.46|396.52|394.72|396.52|394.72|395.26|393.46|0
1638288120000|2021-11-30 16:02:00|396.04|394.24|396.81|395.01|396.81|395.01|395.65|393.85|0
1638288130000|2021-11-30 16:02:10|396.23|394.43|396.32|394.52|396.42|394.62|396.23|394.43|0
1638288140000|2021-11-30 16:02:20|396.23|394.43|395.06|393.26|396.23|394.43|395.06|393.26|0
1638288150000|2021-11-30 16:02:30|394.87|393.07|395.06|393.26|395.26|393.46|394.87|393.07|0
1638288160000|2021-11-30 16:02:40|395.45|393.65|394.58|392.78|395.45|393.65|394.58|392.78|0
1638288170000|2021-11-30 16:02:50|393.61|391.81|393.32|391.52|393.71|391.91|393.32|391.52|0
1638288180000|2021-11-30 16:03:00|394.29|392.49|396.42|394.62|396.42|394.62|394.29|392.49|0
1638288190000|2021-11-30 16:03:10|396.23|394.43|397.78|395.98|397.78|395.98|396.23|394.43|0
1638288200000|2021-11-30 16:03:20|397.98|396.18|400.02|398.22|400.02|398.22|397.98|396.18|0
1638288210000|2021-11-30 16:03:30|400.32|398.52|399.34|397.54|400.32|398.52|399.34|397.54|0
1638288220000|2021-11-30 16:03:40|399.15|397.35|401.1|399.3|401.1|399.3|399.15|397.35|0
1638288230000|2021-11-30 16:03:50|399.54|397.74|401.68|399.88|401.68|399.88|399.54|397.74|0
1638288240000|2021-11-30 16:04:00|401.58|399.78|401.29|399.49|401.88|400.08|401.1|399.3|0
1638288250000|2021-11-30 16:04:10|402.27|400.47|401.09|399.29|402.66|400.86|401.09|399.29|0
1638288260000|2021-11-30 16:04:20|400.6|398.8|402.46|400.66|402.46|400.66|400.6|398.8|0
1638288270000|2021-11-30 16:04:30|403.05|401.25|401.02|399.22|403.05|401.25|401.02|399.22|0
1638288280000|2021-11-30 16:04:40|400.92|399.12|400.66|398.86|401.84|400.04|400.63|398.83|0
1638288290000|2021-11-30 16:04:50|400.86|399.06|400.27|398.47|400.86|399.06|400.27|398.47|0
1638288300000|2021-11-30 16:05:00|399.49|397.69|401.25|399.45|401.25|399.45|399.49|397.69|0
1638288310000|2021-11-30 16:05:10|400.86|399.06|400.66|398.86|401.05|399.25|400.46|398.66|0
1638288320000|2021-11-30 16:05:20|401.25|399.45|401.44|399.64|402.23|400.43|401.25|399.45|0
1638288330000|2021-11-30 16:05:30|400.46|398.66|400.86|399.06|400.86|399.06|400.46|398.66|0
1638288340000|2021-11-30 16:05:40|401.25|399.45|400.66|398.86|401.25|399.45|400.66|398.86|0
1638288350000|2021-11-30 16:05:50|400.17|398.37|402.03|400.23|402.03|400.23|400.17|398.37|0
1638288360000|2021-11-30 16:06:00|401.54|399.74|399.49|397.69|401.54|399.74|399.49|397.69|0
1638288370000|2021-11-30 16:06:10|399.88|398.08|399.1|397.3|400.27|398.47|399.1|397.3|0
1638288380000|2021-11-30 16:06:20|398.02|396.22|398.7|396.9|398.7|396.9|397.73|395.93|0
1638288390000|2021-11-30 16:06:30|399.29|397.49|400.07|398.27|400.07|398.27|399.09|397.29|0
1638288400000|2021-11-30 16:06:40|400.46|398.66|398.9|397.1|400.46|398.66|398.9|397.1|0
1638288410000|2021-11-30 16:06:50|399.29|397.49|400.27|398.47|400.27|398.47|398.51|396.71|0
1638288420000|2021-11-30 16:07:00|399.88|398.08|398.7|396.9|400.07|398.27|398.7|396.9|0
1638288430000|2021-11-30 16:07:10|398.51|396.71|399.68|397.88|399.68|397.88|398.31|396.51|0
1638288440000|2021-11-30 16:07:20|399.88|398.08|399.48|397.68|400.46|398.66|399.48|397.68|0
1638288450000|2021-11-30 16:07:30|399.68|397.88|398.99|397.19|399.68|397.88|398.9|397.1|0
1638288460000|2021-11-30 16:07:40|399.48|397.68|400.85|399.05|400.85|399.05|399.48|397.68|0
1638288470000|2021-11-30 16:07:50|401.64|399.84|401.44|399.64|401.64|399.84|401.24|399.44|0
1638288480000|2021-11-30 16:08:00|400.07|398.27|400.66|398.86|400.66|398.86|400.07|398.27|0
1638288490000|2021-11-30 16:08:10|400.85|399.05|401.64|399.84|401.83|400.03|400.85|399.05|0
1638288500000|2021-11-30 16:08:20|403.4|401.6|402.71|400.91|403.4|401.6|402.62|400.82|0
1638288510000|2021-11-30 16:08:30|402.42|400.62|402.62|400.82|402.62|400.82|402.42|400.62|0
1638288520000|2021-11-30 16:08:40|402.03|400.23|401.83|400.03|402.42|400.62|401.83|400.03|0
1638288530000|2021-11-30 16:08:50|402.42|400.62|402.22|400.42|402.42|400.62|401.64|399.84|0
1638288540000|2021-11-30 16:09:00|402.32|400.52|402.03|400.23|402.32|400.52|402.03|400.23|0
1638288550000|2021-11-30 16:09:10|401.64|399.84|400.55|398.75|401.64|399.84|400.46|398.66|0
1638288560000|2021-11-30 16:09:20|400.66|398.86|400.26|398.46|400.66|398.86|400.07|398.27|0
1638288570000|2021-11-30 16:09:30|401.05|399.25|401.44|399.64|401.83|400.03|401.05|399.25|0
1638288580000|2021-11-30 16:09:40|401.24|399.44|401.92|400.12|402.42|400.62|401.24|399.44|0
1638288590000|2021-11-30 16:09:50|401.05|399.25|401.24|399.44|401.34|399.54|400.85|399.05|0
1638288600000|2021-11-30 16:10:00|401.63|399.83|401.05|399.25|401.92|400.12|401.05|399.25|0
1638288610000|2021-11-30 16:10:10|401.63|399.83|400.46|398.66|401.63|399.83|400.46|398.66|0
1638288620000|2021-11-30 16:10:20|401.44|399.64|400.07|398.27|401.44|399.64|400.07|398.27|0
1638288630000|2021-11-30 16:10:30|399.48|397.68|399.29|397.49|399.87|398.07|399.29|397.49|0
1638288640000|2021-11-30 16:10:40|398.9|397.1|398.51|396.71|398.9|397.1|397.92|396.12|0
1638288650000|2021-11-30 16:10:50|398.9|397.1|399.48|397.68|399.48|397.68|398.9|397.1|0
1638288660000|2021-11-30 16:11:00|400.26|398.46|402.81|401.01|402.81|401.01|400.26|398.46|0
1638288670000|2021-11-30 16:11:10|403|401.2|402.71|400.91|403.79|401.99|402.71|400.91|0
1638288680000|2021-11-30 16:11:20|402.22|400.42|402.42|400.62|402.61|400.81|402.22|400.42|0
1638288690000|2021-11-30 16:11:30|402.81|401.01|404.77|402.97|404.77|402.97|402.81|401.01|0
1638288700000|2021-11-30 16:11:40|405.75|403.95|405.36|403.56|405.75|403.95|405.36|403.56|0
1638288710000|2021-11-30 16:11:50|405.06|403.26|405.36|403.56|405.65|403.85|405.06|403.26|0
1638288720000|2021-11-30 16:12:00|404.97|403.17|404.18|402.38|404.97|403.17|404.18|402.38|0
1638288730000|2021-11-30 16:12:10|404.57|402.77|404.18|402.38|404.57|402.77|403.59|401.79|0
1638288740000|2021-11-30 16:12:20|404.38|402.58|403.59|401.79|404.38|402.58|403.59|401.79|0
1638288750000|2021-11-30 16:12:30|404.57|402.77|405.16|403.36|405.16|403.36|404.18|402.38|0
1638288760000|2021-11-30 16:12:40|404.97|403.17|405.95|404.15|405.95|404.15|404.97|403.17|0
1638288770000|2021-11-30 16:12:50|405.25|403.45|405.64|403.84|406.23|404.43|405.25|403.45|0
1638288780000|2021-11-30 16:13:00|406.8|405|405.79|403.99|406.8|405|405.01|403.21|0
1638288790000|2021-11-30 16:13:10|405.2|403.4|404.2|402.4|405.6|403.8|404.2|402.4|0
1638288800000|2021-11-30 16:13:20|403.89|402.09|403.69|401.89|403.89|402.09|403.3|401.5|0
1638288810000|2021-11-30 16:13:30|404.48|402.68|405.47|403.67|405.76|403.96|404.48|402.68|0
1638288820000|2021-11-30 16:13:40|405.86|404.06|405.47|403.67|405.86|404.06|405.27|403.47|0
1638288830000|2021-11-30 16:13:50|405.86|404.06|406.45|404.65|406.45|404.65|405.86|404.06|0
1638288840000|2021-11-30 16:14:00|406.06|404.26|405.17|403.37|406.06|404.26|405.07|403.27|0
1638288850000|2021-11-30 16:14:10|405.27|403.47|405.47|403.67|405.86|404.06|405.27|403.47|0
1638288860000|2021-11-30 16:14:20|406.26|404.46|406.65|404.85|406.65|404.85|406.26|404.46|0
1638288870000|2021-11-30 16:14:30|406.45|404.65|406.65|404.85|407.05|405.25|406.45|404.65|0
1638288880000|2021-11-30 16:14:40|406.26|404.46|407.44|405.64|407.44|405.64|406.26|404.46|0
1638288890000|2021-11-30 16:14:50|407.64|405.84|407.64|405.84|407.64|405.84|407.64|405.84|0
1638288900000|2021-11-30 16:15:00|407.24|405.44|406.85|405.05|407.24|405.44|406.45|404.65|0
1638288910000|2021-11-30 16:15:10|406.65|404.85|405.96|404.16|406.65|404.85|405.86|404.06|0
1638288920000|2021-11-30 16:15:20|405.86|404.06|406.85|405.05|406.85|405.05|405.86|404.06|0
1638288930000|2021-11-30 16:15:30|406.65|404.85|406.06|404.26|406.65|404.85|405.86|404.06|0
1638288940000|2021-11-30 16:15:40|407.05|405.25|406.65|404.85|407.05|405.25|406.45|404.65|0
1638288950000|2021-11-30 16:15:50|406.85|405.05|407.44|405.64|408.03|406.23|406.85|405.05|0
1638288960000|2021-11-30 16:16:00|407.05|405.25|407.05|405.25|407.24|405.44|407.05|405.25|0
1638288970000|2021-11-30 16:16:10|406.85|405.05|407.44|405.64|407.44|405.64|406.65|404.85|0
1638288980000|2021-11-30 16:16:20|408.03|406.23|408.83|407.03|408.83|407.03|408.03|406.23|0
1638288990000|2021-11-30 16:16:30|409.42|407.62|410.21|408.41|411.01|409.21|409.42|407.62|0
1638289000000|2021-11-30 16:16:40|409.22|407.42|411.01|409.21|411.01|409.21|409.22|407.42|0
1638289010000|2021-11-30 16:16:50|410.81|409.01|411.2|409.4|411.2|409.4|410.81|409.01|0
1638289020000|2021-11-30 16:17:00|410.81|409.01|411.5|409.7|412.2|410.4|410.81|409.01|0
1638289030000|2021-11-30 16:17:10|411.6|409.8|411.01|409.21|411.6|409.8|411.01|409.21|0
1638289040000|2021-11-30 16:17:20|410.41|408.61|410.41|408.61|410.61|408.81|410.41|408.61|0
1638289050000|2021-11-30 16:17:30|409.42|407.62|411.66|409.86|411.66|409.86|409.42|407.62|0
1638289060000|2021-11-30 16:17:40|411.26|409.46|408.98|407.18|411.26|409.46|408.98|407.18|0
1638289070000|2021-11-30 16:17:50|409.38|407.58|410.18|408.38|410.18|408.38|409.38|407.58|0
1638289080000|2021-11-30 16:18:00|409.58|407.78|408.78|406.98|409.58|407.78|408.78|406.98|0
1638289090000|2021-11-30 16:18:10|407.79|405.99|407.79|405.99|408.19|406.39|407.79|405.99|0
1638289100000|2021-11-30 16:18:20|407.4|405.6|407.79|405.99|407.79|405.99|407.4|405.6|0
1638289110000|2021-11-30 16:18:30|407.99|406.19|407.99|406.19|408.19|406.39|407.99|406.19|0
1638289120000|2021-11-30 16:18:40|407.79|405.99|407.99|406.19|407.99|406.19|407.2|405.4|0
1638289130000|2021-11-30 16:18:50|407.59|405.79|406.6|404.8|407.59|405.79|406.6|404.8|0
1638289140000|2021-11-30 16:19:00|406.4|404.6|406.4|404.6|406.4|404.6|406.21|404.41|0
1638289150000|2021-11-30 16:19:10|405.81|404.01|404.82|403.02|406.21|404.41|404.82|403.02|0
1638289160000|2021-11-30 16:19:20|405.02|403.22|404.82|403.02|405.02|403.22|404.43|402.63|0
1638289170000|2021-11-30 16:19:30|404.62|402.82|404.23|402.43|404.62|402.82|403.83|402.03|0
1638289180000|2021-11-30 16:19:40|405.41|403.61|404.43|402.63|405.41|403.61|404.43|402.63|0
1638289190000|2021-11-30 16:19:50|404.23|402.43|403.83|402.03|404.23|402.43|403.64|401.84|0
1638289200000|2021-11-30 16:20:00|404.82|403.02|406.01|404.21|406.01|404.21|404.82|403.02|0
1638289210000|2021-11-30 16:20:10|406.21|404.41|407.99|406.19|408.19|406.39|406.21|404.41|0
1638289220000|2021-11-30 16:20:20|407.39|405.59|407.2|405.4|407.59|405.79|406.8|405|0
1638289230000|2021-11-30 16:20:30|406.6|404.8|406.1|404.3|406.6|404.8|406.1|404.3|0
1638289240000|2021-11-30 16:20:40|406.6|404.8|406.21|404.41|407.2|405.4|406.21|404.41|0
1638289250000|2021-11-30 16:20:50|406.4|404.6|405.41|403.61|406.4|404.6|405.41|403.61|0
1638289260000|2021-11-30 16:21:00|404.62|402.82|405.41|403.61|405.41|403.61|404.62|402.82|0
1638289270000|2021-11-30 16:21:10|405.22|403.42|403.83|402.03|405.22|403.42|403.83|402.03|0
1638289280000|2021-11-30 16:21:20|403.24|401.44|402.94|401.14|403.24|401.44|402.84|401.04|0
1638289290000|2021-11-30 16:21:30|403.04|401.24|403.83|402.03|403.83|402.03|402.65|400.85|0
1638289300000|2021-11-30 16:21:40|403.44|401.64|403.83|402.03|403.83|402.03|403.24|401.44|0
1638289310000|2021-11-30 16:21:50|403.44|401.64|404.23|402.43|404.23|402.43|403.44|401.64|0
1638289320000|2021-11-30 16:22:00|404.03|402.23|403.63|401.83|404.03|402.23|403.63|401.83|0
1638289330000|2021-11-30 16:22:10|403.83|402.03|403.24|401.44|404.03|402.23|403.24|401.44|0
1638289340000|2021-11-30 16:22:20|403.63|401.83|403.93|402.13|403.93|402.13|403.63|401.83|0
1638289350000|2021-11-30 16:22:30|403.44|401.64|403.24|401.44|403.83|402.03|403.24|401.44|0
1638289360000|2021-11-30 16:22:40|402.45|400.65|403.24|401.44|403.24|401.44|402.45|400.65|0
1638289370000|2021-11-30 16:22:50|402.74|400.94|402.84|401.04|402.84|401.04|402.25|400.45|0
1638289380000|2021-11-30 16:23:00|403.43|401.63|402.27|400.47|403.43|401.63|402.27|400.47|0
1638289390000|2021-11-30 16:23:10|402.07|400.27|401.68|399.88|402.07|400.27|401.48|399.68|0
1638289400000|2021-11-30 16:23:20|401.88|400.08|401.48|399.68|402.07|400.27|401.48|399.68|0
1638289410000|2021-11-30 16:23:30|401.28|399.48|401.09|399.29|401.28|399.48|401.09|399.29|0
1638289420000|2021-11-30 16:23:40|400.89|399.09|400.89|399.09|401.28|399.48|400.89|399.09|0
1638289430000|2021-11-30 16:23:50|400.3|398.5|400.69|398.89|400.69|398.89|400.3|398.5|0
1638289440000|2021-11-30 16:24:00|400.19|398.39|400.3|398.5|400.49|398.69|400.19|398.39|0
1638289450000|2021-11-30 16:24:10|400.1|398.3|400.1|398.3|400.19|398.39|400.1|398.3|0
1638289460000|2021-11-30 16:24:20|399.9|398.1|399.11|397.31|399.9|398.1|399.11|397.31|0
1638289470000|2021-11-30 16:24:30|398.91|397.11|398.91|397.11|398.91|397.11|398.91|397.11|0
1638289480000|2021-11-30 16:24:40|398.32|396.52|398.32|396.52|398.32|396.52|397.93|396.13|0
1638289490000|2021-11-30 16:24:50|398.72|396.92|398.13|396.33|398.72|396.92|398.13|396.33|0
1638289500000|2021-11-30 16:25:00|397.73|395.93|398.13|396.33|398.13|396.33|397.73|395.93|0
1638289510000|2021-11-30 16:25:10|398.32|396.52|398.13|396.33|398.32|396.52|398.13|396.33|0
1638289520000|2021-11-30 16:25:20|399.7|397.9|400.1|398.3|400.1|398.3|399.11|397.31|0
1638289530000|2021-11-30 16:25:30|399.7|397.9|398.91|397.11|399.7|397.9|398.72|396.92|0
1638289540000|2021-11-30 16:25:40|399.11|397.31|399.11|397.31|399.7|397.9|398.72|396.92|0
1638289550000|2021-11-30 16:25:50|398.91|397.11|398.72|396.92|399.5|397.7|398.72|396.92|0
1638289560000|2021-11-30 16:26:00|399.11|397.31|400.29|398.49|400.29|398.49|399.11|397.31|0
1638289570000|2021-11-30 16:26:10|401.08|399.28|401.08|399.28|401.08|399.28|400.49|398.69|0
1638289580000|2021-11-30 16:26:20|401.87|400.07|400.69|398.89|401.87|400.07|400.69|398.89|0
1638289590000|2021-11-30 16:26:30|401.08|399.28|401.68|399.88|401.87|400.07|401.08|399.28|0
1638289600000|2021-11-30 16:26:40|402.47|400.67|401.87|400.07|402.47|400.67|401.87|400.07|0
1638289610000|2021-11-30 16:26:50|401.67|399.87|401.28|399.48|401.67|399.87|401.28|399.48|0
1638289620000|2021-11-30 16:27:00|401.08|399.28|401.48|399.68|401.77|399.97|401.08|399.28|0
1638289630000|2021-11-30 16:27:10|401.87|400.07|402.47|400.67|402.66|400.86|401.87|400.07|0
1638289640000|2021-11-30 16:27:20|403.06|401.26|402.66|400.86|403.45|401.65|402.66|400.86|0
1638289650000|2021-11-30 16:27:30|402.27|400.47|404.16|402.36|404.16|402.36|402.07|400.27|0
1638289660000|2021-11-30 16:27:40|403.96|402.16|403.37|401.57|403.96|402.16|403.37|401.57|0
1638289670000|2021-11-30 16:27:50|402.98|401.18|402.98|401.18|403.17|401.37|402.98|401.18|0
1638289680000|2021-11-30 16:28:00|403.17|401.37|403.37|401.57|403.37|401.57|402.39|400.59|0
1638289690000|2021-11-30 16:28:10|403.17|401.37|402.19|400.39|403.17|401.37|402.19|400.39|0
1638289700000|2021-11-30 16:28:20|402.28|400.48|402.58|400.78|402.58|400.78|401.99|400.19|0
1638289710000|2021-11-30 16:28:30|401.99|400.19|402.39|400.59|402.78|400.98|401.99|400.19|0
1638289720000|2021-11-30 16:28:40|402.19|400.39|403.17|401.37|403.27|401.47|402.19|400.39|0
1638289730000|2021-11-30 16:28:50|403.77|401.97|403.77|401.97|403.96|402.16|403.37|401.57|0
1638289740000|2021-11-30 16:29:00|403.57|401.77|401.4|399.6|403.57|401.77|401.4|399.6|0
1638289750000|2021-11-30 16:29:10|401.01|399.21|401.01|399.21|401.21|399.41|401.01|399.21|0
1638289760000|2021-11-30 16:29:20|401.21|399.41|401.21|399.41|401.6|399.8|401.01|399.21|0
1638289770000|2021-11-30 16:29:30|401.01|399.21|402.58|400.78|402.58|400.78|400.42|398.62|0
1638289780000|2021-11-30 16:29:40|402.98|401.18|403.76|401.96|403.76|401.96|402.58|400.78|0
1638289790000|2021-11-30 16:29:50|403.37|401.57|403.37|401.57|403.37|401.57|403.37|401.57|0
1638289800000|2021-11-30 16:30:00|402.78|400.98|402.98|401.18|402.98|401.18|401.79|399.99|0
1638289810000|2021-11-30 16:30:10|403.57|401.77|404.36|402.56|404.36|402.56|403.17|401.37|0
1638289820000|2021-11-30 16:30:20|403.96|402.16|403.76|401.96|404.55|402.75|403.57|401.77|0
1638289830000|2021-11-30 16:30:30|403.96|402.16|403.57|401.77|403.96|402.16|403.57|401.77|0
1638289840000|2021-11-30 16:30:40|403.76|401.96|403.37|401.57|403.76|401.96|402.98|401.18|0
1638289850000|2021-11-30 16:30:50|403.17|401.37|405.93|404.13|405.93|404.13|403.17|401.37|0
1638289860000|2021-11-30 16:31:00|405.34|403.54|404.35|402.55|405.34|403.54|404.35|402.55|0
1638289870000|2021-11-30 16:31:10|404.16|402.36|405.34|403.54|405.54|403.74|404.16|402.36|0
1638289880000|2021-11-30 16:31:20|405.24|403.44|404.55|402.75|405.24|403.44|404.55|402.75|0
1638289890000|2021-11-30 16:31:30|403.76|401.96|402.38|400.58|403.76|401.96|402.38|400.58|0
1638289900000|2021-11-30 16:31:40|401.99|400.19|402.78|400.98|402.78|400.98|401.99|400.19|0
1638289910000|2021-11-30 16:31:50|402.58|400.78|402.58|400.78|402.97|401.17|402.58|400.78|0
1638289920000|2021-11-30 16:32:00|402.38|400.58|401.2|399.4|402.97|401.17|401.2|399.4|0
1638289930000|2021-11-30 16:32:10|401.01|399.21|400.61|398.81|401.01|399.21|400.22|398.42|0
1638289940000|2021-11-30 16:32:20|401.2|399.4|400.22|398.42|401.2|399.4|400.22|398.42|0
1638289950000|2021-11-30 16:32:30|400.02|398.22|400.22|398.42|400.22|398.42|400.02|398.22|0
1638289960000|2021-11-30 16:32:40|400.61|398.81|400.81|399.01|401.01|399.21|400.61|398.81|0
1638289970000|2021-11-30 16:32:50|401.01|399.21|400.61|398.81|401.01|399.21|400.42|398.62|0
1638289980000|2021-11-30 16:33:00|400.22|398.42|399.63|397.83|400.9|399.1|399.63|397.83|0
1638289990000|2021-11-30 16:33:10|399.04|397.24|398.65|396.85|399.04|397.24|398.65|396.85|0
1638290000000|2021-11-30 16:33:20|398.84|397.04|399.43|397.63|399.63|397.83|398.84|397.04|0
1638290010000|2021-11-30 16:33:30|400.81|399.01|399.43|397.63|401.2|399.4|399.43|397.63|0
1638290020000|2021-11-30 16:33:40|399.63|397.83|401.2|399.4|401.2|399.4|399.43|397.63|0
1638290030000|2021-11-30 16:33:50|401|399.2|401|399.2|401|399.2|400.81|399.01|0
1638290040000|2021-11-30 16:34:00|400.61|398.81|399.43|397.63|400.61|398.81|398.84|397.04|0
1638290050000|2021-11-30 16:34:10|400.02|398.22|399.13|397.33|400.02|398.22|399.04|397.24|0
1638290060000|2021-11-30 16:34:20|398.65|396.85|399.04|397.24|399.04|397.24|398.45|396.65|0
1638290070000|2021-11-30 16:34:30|398.65|396.85|398.06|396.26|398.65|396.85|397.86|396.06|0
1638290080000|2021-11-30 16:34:40|397.47|395.67|397.08|395.28|397.47|395.67|397.08|395.28|0
1638290090000|2021-11-30 16:34:50|397.47|395.67|397.47|395.67|398.25|396.45|397.47|395.67|0
1638290100000|2021-11-30 16:35:00|396.88|395.08|397.76|395.96|397.76|395.96|396.88|395.08|0
1638290110000|2021-11-30 16:35:10|398.84|397.04|399.04|397.24|399.43|397.63|398.84|397.04|0
1638290120000|2021-11-30 16:35:20|398.65|396.85|397.86|396.06|398.65|396.85|397.86|396.06|0
1638290130000|2021-11-30 16:35:30|397.67|395.87|396.98|395.18|397.67|395.87|396.98|395.18|0
1638290140000|2021-11-30 16:35:40|397.08|395.28|396.88|395.08|397.47|395.67|396.88|395.08|0
1638290150000|2021-11-30 16:35:50|397.27|395.47|397.27|395.47|397.47|395.67|397.08|395.28|0
1638290160000|2021-11-30 16:36:00|397.67|395.87|398.45|396.65|398.45|396.65|397.67|395.87|0
1638290170000|2021-11-30 16:36:10|397.27|395.47|397.86|396.06|397.86|396.06|397.08|395.28|0
1638290180000|2021-11-30 16:36:20|398.06|396.26|398.25|396.45|398.25|396.45|397.86|396.06|0
1638290190000|2021-11-30 16:36:30|399.04|397.24|400.22|398.42|400.22|398.42|398.84|397.04|0
1638290200000|2021-11-30 16:36:40|400.81|399.01|400.41|398.61|400.81|399.01|400.41|398.61|0
1638290210000|2021-11-30 16:36:50|400.02|398.22|399.04|397.24|400.02|398.22|399.04|397.24|0
1638290220000|2021-11-30 16:37:00|399.82|398.02|400.22|398.42|400.22|398.42|399.63|397.83|0
1638290230000|2021-11-30 16:37:10|399.33|397.53|398.25|396.45|399.33|397.53|398.25|396.45|0
1638290240000|2021-11-30 16:37:20|397.08|395.28|397.47|395.67|397.47|395.67|397.08|395.28|0
1638290250000|2021-11-30 16:37:30|397.66|395.86|397.47|395.67|397.66|395.86|397.27|395.47|0
1638290260000|2021-11-30 16:37:40|396.49|394.69|396.88|395.08|396.88|395.08|396.49|394.69|0
1638290270000|2021-11-30 16:37:50|397.66|395.86|397.76|395.96|397.76|395.96|397.08|395.28|0
1638290280000|2021-11-30 16:38:00|398.06|396.26|398.45|396.65|399.04|397.24|398.06|396.26|0
1638290290000|2021-11-30 16:38:10|398.64|396.84|399.52|397.72|399.82|398.02|398.45|396.65|0
1638290300000|2021-11-30 16:38:20|399.82|398.02|398.15|396.35|399.82|398.02|398.15|396.35|0
1638290310000|2021-11-30 16:38:30|397.86|396.06|397.66|395.86|397.86|396.06|397.08|395.28|0
1638290320000|2021-11-30 16:38:40|397.47|395.67|398.45|396.65|398.45|396.65|397.47|395.67|0
1638290330000|2021-11-30 16:38:50|398.64|396.84|399.62|397.82|399.62|397.82|398.64|396.84|0
1638290340000|2021-11-30 16:39:00|399.43|397.63|398.84|397.04|399.43|397.63|398.45|396.65|0
1638290350000|2021-11-30 16:39:10|400.41|398.61|400.7|398.9|400.8|399|400.41|398.61|0
1638290360000|2021-11-30 16:39:20|400.21|398.41|399.43|397.63|400.21|398.41|399.04|397.24|0
1638290370000|2021-11-30 16:39:30|399.23|397.43|398.25|396.45|399.23|397.43|398.25|396.45|0
1638290380000|2021-11-30 16:39:40|398.05|396.25|397.66|395.86|398.05|396.25|397.66|395.86|0
1638290390000|2021-11-30 16:39:50|398.25|396.45|398.64|396.84|398.64|396.84|398.05|396.25|0
1638290400000|2021-11-30 16:40:00|398.45|396.65|397.07|395.27|398.45|396.65|397.07|395.27|0
1638290410000|2021-11-30 16:40:10|397.47|395.67|397.47|395.67|397.66|395.86|397.47|395.67|0
1638290420000|2021-11-30 16:40:20|397.86|396.06|397.86|396.06|398.05|396.25|397.86|396.06|0
1638290430000|2021-11-30 16:40:30|397.76|395.96|397.78|395.98|397.78|395.98|397.27|395.47|0
1638290440000|2021-11-30 16:40:40|397.87|396.07|397.39|395.59|398.36|396.56|397.39|395.59|0
1638290450000|2021-11-30 16:40:50|397.48|395.68|396.99|395.19|397.48|395.68|396.99|395.19|0
1638290460000|2021-11-30 16:41:00|396.21|394.41|397.58|395.78|397.58|395.78|396.21|394.41|0
1638290470000|2021-11-30 16:41:10|396.02|394.22|396.02|394.22|396.02|394.22|396.02|394.22|0
1638290480000|2021-11-30 16:41:20|395.82|394.02|396.02|394.22|396.02|394.22|395.63|393.83|0
1638290490000|2021-11-30 16:41:30|396.21|394.41|395.04|393.24|396.41|394.61|395.04|393.24|0
1638290500000|2021-11-30 16:41:40|395.24|393.44|395.24|393.44|395.24|393.44|395.24|393.44|0
1638290510000|2021-11-30 16:41:50|395.63|393.83|395.24|393.44|395.82|394.02|395.24|393.44|0
1638290520000|2021-11-30 16:42:00|395.04|393.24|394.85|393.05|395.04|393.24|394.85|393.05|0
1638290530000|2021-11-30 16:42:10|395.24|393.44|394.84|393.04|395.24|393.44|394.84|393.04|0
1638290540000|2021-11-30 16:42:20|395.04|393.24|394.65|392.85|395.24|393.44|394.65|392.85|0
1638290550000|2021-11-30 16:42:30|394.45|392.65|394.26|392.46|394.45|392.65|394.06|392.26|0
1638290560000|2021-11-30 16:42:40|393.87|392.07|393.87|392.07|394.06|392.26|393.87|392.07|0
1638290570000|2021-11-30 16:42:50|393.67|391.87|392.7|390.9|393.67|391.87|392.7|390.9|0
1638290580000|2021-11-30 16:43:00|392.9|391.1|393.48|391.68|393.48|391.68|392.9|391.1|0
1638290590000|2021-11-30 16:43:10|392.21|390.41|393.93|392.13|394.7|392.9|391.82|390.02|0
1638290600000|2021-11-30 16:43:20|394.12|392.32|393.83|392.03|394.12|392.32|393.73|391.93|0
1638290610000|2021-11-30 16:43:30|393.54|391.74|393.73|391.93|394.32|392.52|393.54|391.74|0
1638290620000|2021-11-30 16:43:40|393.54|391.74|392.96|391.16|393.73|391.93|392.96|391.16|0
1638290630000|2021-11-30 16:43:50|392.76|390.96|393.34|391.54|393.73|391.93|392.76|390.96|0
1638290640000|2021-11-30 16:44:00|393.93|392.13|393.83|392.03|394.51|392.71|393.83|392.03|0
1638290650000|2021-11-30 16:44:10|392.76|390.96|393.73|391.93|393.73|391.93|392.76|390.96|0
1638290660000|2021-11-30 16:44:20|393.93|392.13|394.21|392.41|394.31|392.51|393.93|392.13|0
1638290670000|2021-11-30 16:44:30|394.31|392.51|394.31|392.51|395.09|393.29|394.31|392.51|0
1638290680000|2021-11-30 16:44:40|394.12|392.32|394.9|393.1|395.09|393.29|394.12|392.32|0
1638290690000|2021-11-30 16:44:50|394.99|393.19|395.09|393.29|395.09|393.29|394.7|392.9|0
1638290700000|2021-11-30 16:45:00|394.7|392.9|395.48|393.68|396.26|394.46|394.7|392.9|0
1638290710000|2021-11-30 16:45:10|395.87|394.07|394.99|393.19|395.87|394.07|394.99|393.19|0
1638290720000|2021-11-30 16:45:20|395.28|393.48|394.99|393.19|395.28|393.48|394.9|393.1|0
1638290730000|2021-11-30 16:45:30|395.28|393.48|394.12|392.32|395.28|393.48|393.92|392.12|0
1638290740000|2021-11-30 16:45:40|393.34|391.54|392.76|390.96|393.34|391.54|392.76|390.96|0
1638290750000|2021-11-30 16:45:50|391.79|389.99|391.41|389.61|391.79|389.99|391.41|389.61|0
1638290760000|2021-11-30 16:46:00|390.63|388.83|389.86|388.06|390.63|388.83|389.86|388.06|0
1638290770000|2021-11-30 16:46:10|390.05|388.25|388.12|386.32|390.05|388.25|388.12|386.32|0
1638290780000|2021-11-30 16:46:20|388.89|387.09|390.44|388.64|390.44|388.64|388.89|387.09|0
1638290790000|2021-11-30 16:46:30|390.24|388.44|390.82|389.02|391.02|389.22|390.14|388.34|0
1638290800000|2021-11-30 16:46:40|391.21|389.41|389.86|388.06|391.21|389.41|389.86|388.06|0
1638290810000|2021-11-30 16:46:50|389.47|387.67|388.51|386.71|389.86|388.06|388.51|386.71|0
1638290820000|2021-11-30 16:47:00|388.7|386.9|388.7|386.9|389.28|387.48|388.7|386.9|0
1638290830000|2021-11-30 16:47:10|388.31|386.51|387.93|386.13|388.31|386.51|387.93|386.13|0
1638290840000|2021-11-30 16:47:20|388.31|386.51|388.7|386.9|389.08|387.28|388.31|386.51|0
1638290850000|2021-11-30 16:47:30|388.89|387.09|388.89|387.09|389.08|387.28|388.89|387.09|0
1638290860000|2021-11-30 16:47:40|388.5|386.7|390.05|388.25|390.05|388.25|388.5|386.7|0
1638290870000|2021-11-30 16:47:50|390.24|388.44|390.24|388.44|390.44|388.64|390.05|388.25|0
1638290880000|2021-11-30 16:48:00|389.86|388.06|390.05|388.25|390.05|388.25|389.47|387.67|0
1638290890000|2021-11-30 16:48:10|390.44|388.64|391.21|389.41|391.21|389.41|390.44|388.64|0
1638290900000|2021-11-30 16:48:20|389.66|387.86|391.6|389.8|391.6|389.8|389.66|387.86|0
1638290910000|2021-11-30 16:48:30|390.63|388.83|391.4|389.6|391.4|389.6|390.44|388.64|0
1638290920000|2021-11-30 16:48:40|391.21|389.41|390.24|388.44|391.21|389.41|390.24|388.44|0
1638290930000|2021-11-30 16:48:50|390.05|388.25|390.05|388.25|390.05|388.25|389.86|388.06|0
1638290940000|2021-11-30 16:49:00|391.79|389.99|391.02|389.22|391.79|389.99|391.02|389.22|0
1638290950000|2021-11-30 16:49:10|391.21|389.41|390.82|389.02|391.21|389.41|390.43|388.63|0
1638290960000|2021-11-30 16:49:20|391.79|389.99|391.98|390.18|391.98|390.18|391.79|389.99|0
1638290970000|2021-11-30 16:49:30|391.6|389.8|392.18|390.38|392.18|390.38|391.01|389.21|0
1638290980000|2021-11-30 16:49:40|391.98|390.18|391.6|389.8|391.98|390.18|391.6|389.8|0
1638290990000|2021-11-30 16:49:50|391.79|389.99|391.4|389.6|392.18|390.38|391.4|389.6|0
1638291000000|2021-11-30 16:50:00|391.21|389.41|390.43|388.63|391.21|389.41|390.43|388.63|0
1638291010000|2021-11-30 16:50:10|391.01|389.21|390.43|388.63|391.01|389.21|390.43|388.63|0
1638291020000|2021-11-30 16:50:20|390.24|388.44|391.79|389.99|391.79|389.99|390.24|388.44|0
1638291030000|2021-11-30 16:50:30|391.11|389.31|390.24|388.44|391.11|389.31|390.05|388.25|0
1638291040000|2021-11-30 16:50:40|389.66|387.86|388.89|387.09|389.66|387.86|388.89|387.09|0
1638291050000|2021-11-30 16:50:50|388.69|386.89|388.98|387.18|388.98|387.18|388.12|386.32|0
1638291060000|2021-11-30 16:51:00|389.08|387.28|389.08|387.28|389.08|387.28|388.4|386.6|0
1638291070000|2021-11-30 16:51:10|389.27|387.47|389.85|388.05|390.43|388.63|389.27|387.47|0
1638291080000|2021-11-30 16:51:20|390.24|388.44|389.27|387.47|390.24|388.44|389.08|387.28|0
1638291090000|2021-11-30 16:51:30|388.4|386.6|390.05|388.25|390.05|388.25|388.4|386.6|0
1638291100000|2021-11-30 16:51:40|390.43|388.63|389.27|387.47|390.43|388.63|389.27|387.47|0
1638291110000|2021-11-30 16:51:50|389.08|387.28|389.47|387.67|389.47|387.67|389.08|387.28|0
1638291120000|2021-11-30 16:52:00|390.82|389.02|389.08|387.28|390.82|389.02|389.08|387.28|0
1638291130000|2021-11-30 16:52:10|389.47|387.67|389.85|388.05|390.24|388.44|389.47|387.67|0
1638291140000|2021-11-30 16:52:20|390.14|388.34|389.66|387.86|390.14|388.34|389.66|387.86|0
1638291150000|2021-11-30 16:52:30|390.05|388.25|389.66|387.86|390.05|388.25|389.66|387.86|0
1638291160000|2021-11-30 16:52:40|389.47|387.67|389.08|387.28|389.47|387.67|388.5|386.7|0
1638291170000|2021-11-30 16:52:50|388.69|386.89|389.46|387.66|389.46|387.66|388.69|386.89|0
1638291180000|2021-11-30 16:53:00|388.89|387.09|388.89|387.09|388.89|387.09|388.69|386.89|0
1638291190000|2021-11-30 16:53:10|389.66|387.86|389.46|387.66|389.66|387.86|389.27|387.47|0
1638291200000|2021-11-30 16:53:20|389.66|387.86|389.66|387.86|390.04|388.24|389.66|387.86|0
1638291210000|2021-11-30 16:53:30|389.46|387.66|389.08|387.28|389.46|387.66|388.69|386.89|0
1638291220000|2021-11-30 16:53:40|387.92|386.12|388.11|386.31|388.11|386.31|387.92|386.12|0
1638291230000|2021-11-30 16:53:50|388.31|386.51|388.31|386.51|388.31|386.51|388.11|386.31|0
1638291240000|2021-11-30 16:54:00|387.92|386.12|386.76|384.96|387.92|386.12|386.76|384.96|0
1638291250000|2021-11-30 16:54:10|386.57|384.77|386.76|384.96|387.15|385.35|386.57|384.77|0
1638291260000|2021-11-30 16:54:20|387.15|385.35|386.57|384.77|387.15|385.35|386.57|384.77|0
1638291270000|2021-11-30 16:54:30|386.76|384.96|386.19|384.39|386.96|385.16|386.19|384.39|0
1638291280000|2021-11-30 16:54:40|386.28|384.48|385.99|384.19|386.28|384.48|385.99|384.19|0
1638291290000|2021-11-30 16:54:50|386.19|384.39|386.19|384.39|386.38|384.58|385.8|384|0
1638291300000|2021-11-30 16:55:00|387.15|385.35|387.92|386.12|388.5|386.7|387.15|385.35|0
1638291310000|2021-11-30 16:55:10|388.11|386.31|387.92|386.12|388.11|386.31|387.73|385.93|0
1638291320000|2021-11-30 16:55:20|388.69|386.89|386.38|384.58|388.69|386.89|386.38|384.58|0
1638291330000|2021-11-30 16:55:30|386.57|384.77|385.99|384.19|386.57|384.77|385.99|384.19|0
1638291340000|2021-11-30 16:55:40|386.38|384.58|386.18|384.38|386.38|384.58|385.99|384.19|0
1638291350000|2021-11-30 16:55:50|386.38|384.58|387.34|385.54|387.34|385.54|386.38|384.58|0
1638291360000|2021-11-30 16:56:00|386.95|385.15|385.99|384.19|386.95|385.15|385.99|384.19|0
1638291370000|2021-11-30 16:56:10|386.38|384.58|386.18|384.38|386.47|384.67|385.99|384.19|0
1638291380000|2021-11-30 16:56:20|386.08|384.28|387.15|385.35|387.15|385.35|385.99|384.19|0
1638291390000|2021-11-30 16:56:30|387.72|385.92|387.72|385.92|387.72|385.92|387.34|385.54|0
1638291400000|2021-11-30 16:56:40|387.53|385.73|388.5|386.7|388.5|386.7|387.53|385.73|0
1638291410000|2021-11-30 16:56:50|388.88|387.08|388.5|386.7|388.88|387.08|388.5|386.7|0
1638291420000|2021-11-30 16:57:00|388.3|386.5|388.3|386.5|388.69|386.89|387.82|386.02|0
1638291430000|2021-11-30 16:57:10|388.01|386.21|388.3|386.5|388.3|386.5|388.01|386.21|0
1638291440000|2021-11-30 16:57:20|388.69|386.89|388.88|387.08|389.27|387.47|388.69|386.89|0
1638291450000|2021-11-30 16:57:30|389.27|387.47|389.27|387.47|389.27|387.47|388.88|387.08|0
1638291460000|2021-11-30 16:57:40|389.65|387.85|390.23|388.43|390.43|388.63|389.65|387.85|0
1638291470000|2021-11-30 16:57:50|390.43|388.63|390.04|388.24|390.43|388.63|390.04|388.24|0
1638291480000|2021-11-30 16:58:00|389.85|388.05|390.81|389.01|390.81|389.01|389.85|388.05|0
1638291490000|2021-11-30 16:58:10|391.01|389.21|390.43|388.63|391.01|389.21|390.43|388.63|0
1638291500000|2021-11-30 16:58:20|391.01|389.21|391.39|389.59|391.78|389.98|391.01|389.21|0
1638291510000|2021-11-30 16:58:30|391.78|389.98|392.36|390.56|392.36|390.56|391.78|389.98|0
1638291520000|2021-11-30 16:58:40|392.75|390.95|393.33|391.53|393.33|391.53|392.75|390.95|0
1638291530000|2021-11-30 16:58:50|392.26|390.46|391.97|390.17|392.26|390.46|391.97|390.17|0
1638291540000|2021-11-30 16:59:00|391.78|389.98|390.62|388.82|391.78|389.98|390.62|388.82|0
1638291550000|2021-11-30 16:59:10|390.81|389.01|391.01|389.21|391.01|389.21|390.81|389.01|0
1638291560000|2021-11-30 16:59:20|391.78|389.98|391.97|390.17|391.97|390.17|391.39|389.59|0
1638291570000|2021-11-30 16:59:30|391.39|389.59|391.39|389.59|391.78|389.98|391.39|389.59|0
1638291580000|2021-11-30 16:59:40|391.59|389.79|392.94|391.14|392.94|391.14|391.59|389.79|0
1638291590000|2021-11-30 16:59:50|392.75|390.95|393.91|392.11|393.91|392.11|392.75|390.95|0
1638291600000|2021-11-30 17:00:00|393.72|391.92|391.78|389.98|393.72|391.92|391.78|389.98|0
1638291610000|2021-11-30 17:00:10|391.2|389.4|390.62|388.82|391.2|389.4|390.42|388.62|0
1638291620000|2021-11-30 17:00:20|390.42|388.62|391.78|389.98|391.78|389.98|390.42|388.62|0
1638291630000|2021-11-30 17:00:30|390.81|389.01|389.06|387.26|390.81|389.01|389.06|387.26|0
1638291640000|2021-11-30 17:00:40|388.96|387.16|387.71|385.91|388.96|387.16|387.71|385.91|0
1638291650000|2021-11-30 17:00:50|388.48|386.68|387.51|385.71|388.48|386.68|387.51|385.71|0
1638291660000|2021-11-30 17:01:00|386.74|384.94|387.13|385.33|387.13|385.33|386.74|384.94|0
1638291670000|2021-11-30 17:01:10|387.32|385.52|386.74|384.94|387.41|385.61|386.74|384.94|0
1638291680000|2021-11-30 17:01:20|385.77|383.97|384.81|383.01|385.77|383.97|384.81|383.01|0
1638291690000|2021-11-30 17:01:30|384.42|382.62|384.03|382.23|384.42|382.62|384.03|382.23|0
1638291700000|2021-11-30 17:01:40|384.42|382.62|384.03|382.23|384.42|382.62|384.03|382.23|0
1638291710000|2021-11-30 17:01:50|383.84|382.04|384.61|382.81|384.61|382.81|383.07|381.27|0
1638291720000|2021-11-30 17:02:00|385.19|383.39|385|383.2|385.19|383.39|385|383.2|0
1638291730000|2021-11-30 17:02:10|385.58|383.78|386.74|384.94|387.13|385.33|385.58|383.78|0
1638291740000|2021-11-30 17:02:20|386.54|384.74|386.16|384.36|386.93|385.13|386.16|384.36|0
1638291750000|2021-11-30 17:02:30|385.77|383.97|385.77|383.97|385.86|384.06|385.38|383.58|0
1638291760000|2021-11-30 17:02:40|386.54|384.74|385.58|383.78|386.74|384.94|385.58|383.78|0
1638291770000|2021-11-30 17:02:50|385|383.2|384.23|382.43|385|383.2|384.23|382.43|0
1638291780000|2021-11-30 17:03:00|384.03|382.23|383.84|382.04|384.03|382.23|383.07|381.27|0
1638291790000|2021-11-30 17:03:10|383.74|381.94|383.35|381.55|383.74|381.94|383.07|381.27|0
1638291800000|2021-11-30 17:03:20|383.26|381.46|384.61|382.81|384.61|382.81|383.26|381.46|0
1638291810000|2021-11-30 17:03:30|384.23|382.43|384.8|383|384.8|383|384.23|382.43|0
1638291820000|2021-11-30 17:03:40|385|383.2|385|383.2|385.28|383.48|385|383.2|0
1638291830000|2021-11-30 17:03:50|385.19|383.39|385|383.2|385.38|383.58|385|383.2|0
1638291840000|2021-11-30 17:04:00|384.51|382.71|384.42|382.62|385|383.2|384.23|382.43|0
1638291850000|2021-11-30 17:04:10|385.19|383.39|385.19|383.39|385.19|383.39|384.61|382.81|0
1638291860000|2021-11-30 17:04:20|385.48|383.68|386.16|384.36|386.35|384.55|385.38|383.58|0
1638291870000|2021-11-30 17:04:30|385.77|383.97|385|383.2|385.77|383.97|385|383.2|0
1638291880000|2021-11-30 17:04:40|384.8|383|384.42|382.62|384.8|383|384.42|382.62|0
1638291890000|2021-11-30 17:04:50|384.61|382.81|384.7|382.9|384.8|383|384.12|382.32|0
1638291900000|2021-11-30 17:05:00|384.61|382.81|386.74|384.94|386.74|384.94|384.61|382.81|0
1638291910000|2021-11-30 17:05:10|387.12|385.32|385.77|383.97|387.12|385.32|385.77|383.97|0
1638291920000|2021-11-30 17:05:20|385.96|384.16|386.93|385.13|386.93|385.13|385.96|384.16|0
1638291930000|2021-11-30 17:05:30|386.74|384.94|385.96|384.16|386.74|384.94|385.96|384.16|0
1638291940000|2021-11-30 17:05:40|385.77|383.97|386.15|384.35|386.15|384.35|385.77|383.97|0
1638291950000|2021-11-30 17:05:50|385.77|383.97|386.93|385.13|386.93|385.13|385.77|383.97|0
1638291960000|2021-11-30 17:06:00|386.63|384.83|386.73|384.93|386.73|384.93|386.15|384.35|0
1638291970000|2021-11-30 17:06:10|387.7|385.9|385.77|383.97|387.7|385.9|385.77|383.97|0
1638291980000|2021-11-30 17:06:20|385.57|383.77|385.57|383.77|385.57|383.77|384.89|383.09|0
1638291990000|2021-11-30 17:06:30|384.99|383.19|384.61|382.81|385.38|383.58|384.61|382.81|0
1638292000000|2021-11-30 17:06:40|384.7|382.9|384.61|382.81|384.8|383|384.61|382.81|0
1638292010000|2021-11-30 17:06:50|384.22|382.42|383.84|382.04|384.22|382.42|383.84|382.04|0
1638292020000|2021-11-30 17:07:00|384.03|382.23|382.49|380.69|384.03|382.23|382.49|380.69|0
1638292030000|2021-11-30 17:07:10|383.07|381.27|382.68|380.88|383.07|381.27|382.68|380.88|0
1638292040000|2021-11-30 17:07:20|382.49|380.69|382.87|381.07|383.16|381.36|382.49|380.69|0
1638292050000|2021-11-30 17:07:30|382.58|380.78|382.29|380.49|382.58|380.78|382.29|380.49|0
1638292060000|2021-11-30 17:07:40|381.91|380.11|382.68|380.88|382.68|380.88|381.91|380.11|0
1638292070000|2021-11-30 17:07:50|382.49|380.69|382.49|380.69|382.49|380.69|382.29|380.49|0
1638292080000|2021-11-30 17:08:00|382.96|381.16|383.64|381.84|383.64|381.84|382.96|381.16|0
1638292090000|2021-11-30 17:08:10|383.54|381.74|385.02|383.22|385.02|383.22|383.54|381.74|0
1638292100000|2021-11-30 17:08:20|384.83|383.03|385.02|383.22|385.02|383.22|384.25|382.45|0
1638292110000|2021-11-30 17:08:30|385.4|383.6|385.21|383.41|385.59|383.79|385.02|383.22|0
1638292120000|2021-11-30 17:08:40|385.79|383.99|384.63|382.83|385.79|383.99|384.63|382.83|0
1638292130000|2021-11-30 17:08:50|384.44|382.64|384.44|382.64|384.63|382.83|384.44|382.64|0
1638292140000|2021-11-30 17:09:00|384.34|382.54|383.67|381.87|384.44|382.64|383.67|381.87|0
1638292150000|2021-11-30 17:09:10|384.06|382.26|384.44|382.64|384.44|382.64|383.76|381.96|0
1638292160000|2021-11-30 17:09:20|384.82|383.02|385.49|383.69|385.49|383.69|384.82|383.02|0
1638292170000|2021-11-30 17:09:30|385.21|383.41|385.98|384.18|385.98|384.18|385.21|383.41|0
1638292180000|2021-11-30 17:09:40|386.36|384.56|385.79|383.99|386.36|384.56|385.79|383.99|0
1638292190000|2021-11-30 17:09:50|385.4|383.6|385.02|383.22|385.4|383.6|385.02|383.22|0
1638292200000|2021-11-30 17:10:00|385.21|383.41|385.79|383.99|385.79|383.99|385.21|383.41|0
1638292210000|2021-11-30 17:10:10|385.02|383.22|385.79|383.99|385.79|383.99|385.02|383.22|0
1638292220000|2021-11-30 17:10:20|385.02|383.22|385.02|383.22|385.21|383.41|385.02|383.22|0
1638292230000|2021-11-30 17:10:30|385.21|383.41|384.25|382.45|385.21|383.41|384.25|382.45|0
1638292240000|2021-11-30 17:10:40|384.44|382.64|385.59|383.79|385.59|383.79|384.44|382.64|0
1638292250000|2021-11-30 17:10:50|385.98|384.18|385.4|383.6|386.55|384.75|385.4|383.6|0
1638292260000|2021-11-30 17:11:00|384.82|383.02|385.02|383.22|385.78|383.98|384.82|383.02|0
1638292270000|2021-11-30 17:11:10|384.82|383.02|384.44|382.64|385.59|383.79|384.44|382.64|0
1638292280000|2021-11-30 17:11:20|384.25|382.45|384.25|382.45|384.25|382.45|384.05|382.25|0
1638292290000|2021-11-30 17:11:30|384.05|382.25|383.67|381.87|384.05|382.25|383.67|381.87|0
1638292300000|2021-11-30 17:11:40|384.05|382.25|382.9|381.1|384.05|382.25|382.9|381.1|0
1638292310000|2021-11-30 17:11:50|382.71|380.91|383.09|381.29|383.09|381.29|382.71|380.91|0
1638292320000|2021-11-30 17:12:00|383.48|381.68|385.01|383.21|385.01|383.21|383.48|381.68|0
1638292330000|2021-11-30 17:12:10|385.59|383.79|385.78|383.98|385.98|384.18|385.59|383.79|0
1638292340000|2021-11-30 17:12:20|386.36|384.56|386.55|384.75|386.55|384.75|386.17|384.37|0
1638292350000|2021-11-30 17:12:30|386.17|384.37|386.55|384.75|386.55|384.75|386.17|384.37|0
1638292360000|2021-11-30 17:12:40|386.17|384.37|389.45|387.65|389.64|387.84|386.17|384.37|0
1638292370000|2021-11-30 17:12:50|390.03|388.23|390.61|388.81|391.38|389.58|390.03|388.23|0
1638292380000|2021-11-30 17:13:00|389.83|388.03|389.83|388.03|390.03|388.23|389.83|388.03|0
1638292390000|2021-11-30 17:13:10|390.61|388.81|389.64|387.84|390.61|388.81|389.64|387.84|0
1638292400000|2021-11-30 17:13:20|389.45|387.65|388.67|386.87|389.64|387.84|388.67|386.87|0
1638292410000|2021-11-30 17:13:30|389.15|387.35|390.02|388.22|390.41|388.61|389.15|387.35|0
1638292420000|2021-11-30 17:13:40|389.83|388.03|389.44|387.64|389.83|388.03|389.44|387.64|0
1638292430000|2021-11-30 17:13:50|389.06|387.26|389.25|387.45|389.25|387.45|388.87|387.07|0
1638292440000|2021-11-30 17:14:00|389.06|387.26|389.64|387.84|389.64|387.84|388.87|387.07|0
1638292450000|2021-11-30 17:14:10|389.25|387.45|388.76|386.96|389.25|387.45|388.76|386.96|0
1638292460000|2021-11-30 17:14:20|388.67|386.87|388.09|386.29|388.67|386.87|388.09|386.29|0
1638292470000|2021-11-30 17:14:30|388.48|386.68|387.51|385.71|388.48|386.68|387.51|385.71|0
1638292480000|2021-11-30 17:14:40|387.9|386.1|387.32|385.52|388.09|386.29|387.32|385.52|0
1638292490000|2021-11-30 17:14:50|387.13|385.33|386.94|385.14|387.13|385.33|386.94|385.14|0
1638292500000|2021-11-30 17:15:00|386.74|384.94|387.32|385.52|387.32|385.52|386.74|384.94|0
1638292510000|2021-11-30 17:15:10|387.9|386.1|389.44|387.64|389.44|387.64|387.9|386.1|0
1638292520000|2021-11-30 17:15:20|389.25|387.45|389.64|387.84|389.64|387.84|389.06|387.26|0
1638292530000|2021-11-30 17:15:30|389.44|387.64|388.28|386.48|389.44|387.64|388.28|386.48|0
1638292540000|2021-11-30 17:15:40|388.09|386.29|387.32|385.52|388.09|386.29|387.32|385.52|0
1638292550000|2021-11-30 17:15:50|386.74|384.94|387.9|386.1|388.28|386.48|386.74|384.94|0
1638292560000|2021-11-30 17:16:00|388.09|386.29|388.09|386.29|388.09|386.29|387.32|385.52|0
1638292570000|2021-11-30 17:16:10|388.86|387.06|389.83|388.03|389.83|388.03|388.86|387.06|0
1638292580000|2021-11-30 17:16:20|390.22|388.42|390.41|388.61|390.41|388.61|390.22|388.42|0
1638292590000|2021-11-30 17:16:30|390.22|388.42|391.18|389.38|391.57|389.77|390.22|388.42|0
1638292600000|2021-11-30 17:16:40|390.8|389|390.79|388.99|391.18|389.38|390.79|388.99|0
1638292610000|2021-11-30 17:16:50|391.18|389.38|391.57|389.77|391.57|389.77|391.18|389.38|0
1638292620000|2021-11-30 17:17:00|391.08|389.28|390.28|388.48|391.08|389.28|390.28|388.48|0
1638292630000|2021-11-30 17:17:10|390.08|388.28|390.66|388.86|390.66|388.86|390.08|388.28|0
1638292640000|2021-11-30 17:17:20|391.44|389.64|391.83|390.03|391.83|390.03|391.44|389.64|0
1638292650000|2021-11-30 17:17:30|391.44|389.64|391.24|389.44|391.44|389.64|390.86|389.06|0
1638292660000|2021-11-30 17:17:40|390.66|388.86|391.44|389.64|391.44|389.64|390.66|388.86|0
1638292670000|2021-11-30 17:17:50|391.24|389.44|391.44|389.64|391.44|389.64|390.86|389.06|0
1638292680000|2021-11-30 17:18:00|391.24|389.44|391.05|389.25|391.44|389.64|391.05|389.25|0
1638292690000|2021-11-30 17:18:10|391.24|389.44|391.63|389.83|391.63|389.83|391.24|389.44|0
1638292700000|2021-11-30 17:18:20|391.92|390.12|391.83|390.03|392.02|390.22|391.83|390.03|0
1638292710000|2021-11-30 17:18:30|392.02|390.22|392.02|390.22|392.02|390.22|392.02|390.22|0
1638292720000|2021-11-30 17:18:40|391.44|389.64|390.86|389.06|391.44|389.64|390.86|389.06|0
1638292730000|2021-11-30 17:18:50|390.66|388.86|390.66|388.86|390.86|389.06|390.27|388.47|0
1638292740000|2021-11-30 17:19:00|390.86|389.06|390.08|388.28|390.86|389.06|390.08|388.28|0
1638292750000|2021-11-30 17:19:10|389.89|388.09|391.05|389.25|391.05|389.25|389.89|388.09|0
1638292760000|2021-11-30 17:19:20|392.21|390.41|392.41|390.61|392.41|390.61|392.21|390.41|0
1638292770000|2021-11-30 17:19:30|391.82|390.02|392.02|390.22|392.21|390.41|391.82|390.02|0
1638292780000|2021-11-30 17:19:40|392.21|390.41|392.6|390.8|392.6|390.8|392.21|390.41|0
1638292790000|2021-11-30 17:19:50|392.79|390.99|393.76|391.96|393.76|391.96|392.79|390.99|0
1638292800000|2021-11-30 17:20:00|393.47|391.67|393.76|391.96|393.76|391.96|393.38|391.58|0
1638292810000|2021-11-30 17:20:10|393.57|391.77|392.79|390.99|393.57|391.77|392.79|390.99|0
1638292820000|2021-11-30 17:20:20|392.6|390.8|392.79|390.99|392.99|391.19|392.6|390.8|0
1638292830000|2021-11-30 17:20:30|392.69|390.89|394.35|392.55|394.35|392.55|392.69|390.89|0
1638292840000|2021-11-30 17:20:40|394.05|392.25|394.15|392.35|394.54|392.74|393.96|392.16|0
1638292850000|2021-11-30 17:20:50|393.38|391.58|393.96|392.16|393.96|392.16|393.38|391.58|0
1638292860000|2021-11-30 17:21:00|393.47|391.67|393.57|391.77|393.57|391.77|393.38|391.58|0
1638292870000|2021-11-30 17:21:10|393.18|391.38|393.18|391.38|393.18|391.38|392.99|391.19|0
1638292880000|2021-11-30 17:21:20|392.99|391.19|392.79|390.99|392.99|391.19|392.79|390.99|0
1638292890000|2021-11-30 17:21:30|392.6|390.8|391.63|389.83|392.6|390.8|391.63|389.83|0
1638292900000|2021-11-30 17:21:40|391.05|389.25|390.27|388.47|391.05|389.25|390.27|388.47|0
1638292910000|2021-11-30 17:21:50|390.47|388.67|391.63|389.83|391.63|389.83|389.88|388.08|0
1638292920000|2021-11-30 17:22:00|391.82|390.02|392.21|390.41|392.4|390.6|391.82|390.02|0
1638292930000|2021-11-30 17:22:10|392.02|390.22|391.82|390.02|392.21|390.41|391.82|390.02|0
1638292940000|2021-11-30 17:22:20|391.43|389.63|391.05|389.25|391.43|389.63|390.85|389.05|0
1638292950000|2021-11-30 17:22:30|391.43|389.63|391.24|389.44|391.63|389.83|391.24|389.44|0
1638292960000|2021-11-30 17:22:40|390.85|389.05|392.01|390.21|392.01|390.21|390.85|389.05|0
1638292970000|2021-11-30 17:22:50|391.63|389.83|391.63|389.83|391.63|389.83|391.63|389.83|0
1638292980000|2021-11-30 17:23:00|391.43|389.63|390.85|389.05|391.43|389.63|390.85|389.05|0
1638292990000|2021-11-30 17:23:10|390.94|389.14|390.46|388.66|390.94|389.14|390.46|388.66|0
1638293000000|2021-11-30 17:23:20|390.27|388.47|390.27|388.47|390.46|388.66|390.27|388.47|0
1638293010000|2021-11-30 17:23:30|389.98|388.18|390.46|388.66|390.46|388.66|389.88|388.08|0
1638293020000|2021-11-30 17:23:40|390.85|389.05|391.04|389.24|391.04|389.24|390.85|389.05|0
1638293030000|2021-11-30 17:23:50|391.43|389.63|391.04|389.24|391.43|389.63|391.04|389.24|0
1638293040000|2021-11-30 17:24:00|390.85|389.05|392.01|390.21|392.21|390.41|390.85|389.05|0
1638293050000|2021-11-30 17:24:10|391.91|390.11|392.79|390.99|392.79|390.99|391.91|390.11|0
1638293060000|2021-11-30 17:24:20|392.98|391.18|393.95|392.15|393.95|392.15|392.98|391.18|0
1638293070000|2021-11-30 17:24:30|393.57|391.77|393.57|391.77|393.76|391.96|393.57|391.77|0
1638293080000|2021-11-30 17:24:40|393.76|391.96|394.15|392.35|394.34|392.54|393.76|391.96|0
1638293090000|2021-11-30 17:24:50|394.34|392.54|395.51|393.71|395.51|393.71|394.34|392.54|0
1638293100000|2021-11-30 17:25:00|395.32|393.52|394.54|392.74|395.32|393.52|394.54|392.74|0
1638293110000|2021-11-30 17:25:10|394.73|392.93|395.51|393.71|395.9|394.1|394.73|392.93|0
1638293120000|2021-11-30 17:25:20|395.32|393.52|395.9|394.1|395.9|394.1|395.32|393.52|0
1638293130000|2021-11-30 17:25:30|395.51|393.71|395.51|393.71|395.51|393.71|395.12|393.32|0
1638293140000|2021-11-30 17:25:40|395.12|393.32|395.51|393.71|395.51|393.71|395.12|393.32|0
1638293150000|2021-11-30 17:25:50|395.31|393.51|396.29|394.49|396.68|394.88|394.93|393.13|0
1638293160000|2021-11-30 17:26:00|396.09|394.29|396.68|394.88|396.68|394.88|395.7|393.9|0
1638293170000|2021-11-30 17:26:10|396.29|394.49|396.87|395.07|396.87|395.07|396.29|394.49|0
1638293180000|2021-11-30 17:26:20|396.48|394.68|396.09|394.29|396.68|394.88|396.09|394.29|0
1638293190000|2021-11-30 17:26:30|396.19|394.39|396.09|394.29|396.19|394.39|396.09|394.29|0
1638293200000|2021-11-30 17:26:40|396.29|394.49|396.68|394.88|396.68|394.88|396.09|394.29|0
1638293210000|2021-11-30 17:26:50|395.85|394.05|395.46|393.66|395.85|394.05|395.46|393.66|0
1638293220000|2021-11-30 17:27:00|395.66|393.86|396.05|394.25|396.05|394.25|395.46|393.66|0
1638293230000|2021-11-30 17:27:10|396.24|394.44|396.24|394.44|396.24|394.44|396.05|394.25|0
1638293240000|2021-11-30 17:27:20|396.44|394.64|395.85|394.05|396.44|394.64|395.85|394.05|0
1638293250000|2021-11-30 17:27:30|395.65|393.85|394.68|392.88|395.85|394.05|394.68|392.88|0
1638293260000|2021-11-30 17:27:40|395.07|393.27|395.26|393.46|395.26|393.46|394.87|393.07|0
1638293270000|2021-11-30 17:27:50|395.46|393.66|395.46|393.66|395.46|393.66|395.46|393.66|0
1638293280000|2021-11-30 17:28:00|395.85|394.05|394.68|392.88|395.85|394.05|394.68|392.88|0
1638293290000|2021-11-30 17:28:10|394.58|392.78|394.38|392.58|394.58|392.78|394.29|392.49|0
1638293300000|2021-11-30 17:28:20|394.29|392.49|395.07|393.27|395.07|393.27|394.29|392.49|0
1638293310000|2021-11-30 17:28:30|395.26|393.46|395.26|393.46|395.26|393.46|395.07|393.27|0
1638293320000|2021-11-30 17:28:40|395.36|393.56|395.36|393.56|395.46|393.66|395.36|393.56|0
1638293330000|2021-11-30 17:28:50|395.46|393.66|395.26|393.46|395.46|393.66|394.97|393.17|0
1638293340000|2021-11-30 17:29:00|395.07|393.27|395.65|393.85|395.85|394.05|395.07|393.27|0
1638293350000|2021-11-30 17:29:10|395.85|394.05|396.14|394.34|396.24|394.44|395.85|394.05|0
1638293360000|2021-11-30 17:29:20|396.04|394.24|395.26|393.46|396.04|394.24|395.26|393.46|0
1638293370000|2021-11-30 17:29:30|395.46|393.66|395.07|393.27|395.46|393.66|394.87|393.07|0
1638293380000|2021-11-30 17:29:40|394.48|392.68|394.87|393.07|394.87|393.07|394.48|392.68|0
1638293390000|2021-11-30 17:29:50|394.68|392.88|394.87|393.07|395.07|393.27|394.68|392.88|0
1638293400000|2021-11-30 17:30:00|395.07|393.27|394.48|392.68|395.07|393.27|394.48|392.68|0
1638293410000|2021-11-30 17:30:10|394.09|392.29|393.51|391.71|394.09|392.29|393.51|391.71|0
1638293420000|2021-11-30 17:30:20|393.7|391.9|392.92|391.12|393.7|391.9|392.92|391.12|0
1638293430000|2021-11-30 17:30:30|393.31|391.51|392.73|390.93|393.31|391.51|392.73|390.93|0
1638293440000|2021-11-30 17:30:40|392.92|391.12|392.14|390.34|393.51|391.71|392.14|390.34|0
1638293450000|2021-11-30 17:30:50|392.34|390.54|392.34|390.54|392.92|391.12|392.34|390.54|0
1638293460000|2021-11-30 17:31:00|392.14|390.34|392.92|391.12|393.12|391.32|392.14|390.34|0
1638293470000|2021-11-30 17:31:10|392.34|390.54|392.34|390.54|392.53|390.73|392.14|390.34|0
1638293480000|2021-11-30 17:31:20|391.95|390.15|392.34|390.54|392.34|390.54|391.75|389.95|0
1638293490000|2021-11-30 17:31:30|392.53|390.73|392.34|390.54|392.53|390.73|392.34|390.54|0
1638293500000|2021-11-30 17:31:40|392.14|390.34|391.56|389.76|392.14|390.34|391.56|389.76|0
1638293510000|2021-11-30 17:31:50|391.75|389.95|391.95|390.15|391.95|390.15|391.75|389.95|0
1638293520000|2021-11-30 17:32:00|392.14|390.34|393.7|391.9|393.7|391.9|392.14|390.34|0
1638293530000|2021-11-30 17:32:10|393.31|391.51|393.89|392.09|393.89|392.09|393.31|391.51|0
1638293540000|2021-11-30 17:32:20|394.28|392.48|392.92|391.12|394.28|392.48|392.92|391.12|0
1638293550000|2021-11-30 17:32:30|392.73|390.93|392.73|390.93|392.92|391.12|392.73|390.93|0
1638293560000|2021-11-30 17:32:40|392.92|391.12|393.11|391.31|393.11|391.31|392.53|390.73|0
1638293570000|2021-11-30 17:32:50|392.73|390.93|393.11|391.31|393.11|391.31|392.73|390.93|0
1638293580000|2021-11-30 17:33:00|393.5|391.7|394.09|392.29|394.09|392.29|393.5|391.7|0
1638293590000|2021-11-30 17:33:10|394.67|392.87|395.26|393.46|395.26|393.46|394.67|392.87|0
1638293600000|2021-11-30 17:33:20|395.65|393.85|396.43|394.63|396.43|394.63|395.65|393.85|0
1638293610000|2021-11-30 17:33:30|396.13|394.33|396.23|394.43|396.43|394.63|396.13|394.33|0
1638293620000|2021-11-30 17:33:40|396.04|394.24|395.84|394.04|396.43|394.63|395.65|393.85|0
1638293630000|2021-11-30 17:33:50|396.04|394.24|396.82|395.02|396.82|395.02|396.04|394.24|0
1638293640000|2021-11-30 17:34:00|397.6|395.8|397.02|395.22|397.6|395.8|397.02|395.22|0
1638293650000|2021-11-30 17:34:10|396.82|395.02|397.21|395.41|397.21|395.41|396.62|394.82|0
1638293660000|2021-11-30 17:34:20|397.02|395.22|396.23|394.43|397.02|395.22|396.23|394.43|0
1638293670000|2021-11-30 17:34:30|396.62|394.82|396.62|394.82|396.82|395.02|396.43|394.63|0
1638293680000|2021-11-30 17:34:40|396.82|395.02|396.43|394.63|396.82|395.02|396.23|394.43|0
1638293690000|2021-11-30 17:34:50|396.23|394.43|395.06|393.26|396.23|394.43|394.67|392.87|0
1638293700000|2021-11-30 17:35:00|395.65|393.85|396.04|394.24|396.04|394.24|395.65|393.85|0
1638293710000|2021-11-30 17:35:10|396.43|394.63|396.82|395.02|396.82|395.02|396.43|394.63|0
1638293720000|2021-11-30 17:35:20|396.62|394.82|396.62|394.82|396.62|394.82|396.43|394.63|0
1638293730000|2021-11-30 17:35:30|395.84|394.04|395.65|393.85|395.84|394.04|395.65|393.85|0
1638293740000|2021-11-30 17:35:40|396.04|394.24|396.04|394.24|396.04|394.24|395.65|393.85|0
1638293750000|2021-11-30 17:35:50|396.13|394.33|396.62|394.82|396.62|394.82|396.04|394.24|0
1638293760000|2021-11-30 17:36:00|396.43|394.63|396.23|394.43|396.43|394.63|395.84|394.04|0
1638293770000|2021-11-30 17:36:10|396.04|394.24|395.65|393.85|396.04|394.24|395.65|393.85|0
1638293780000|2021-11-30 17:36:20|395.84|394.04|396.04|394.24|396.04|394.24|395.45|393.65|0
1638293790000|2021-11-30 17:36:30|395.84|394.04|396.23|394.43|396.23|394.43|395.84|394.04|0
1638293800000|2021-11-30 17:36:40|396.04|394.24|396.04|394.24|396.04|394.24|396.04|394.24|0
1638293810000|2021-11-30 17:36:50|396.43|394.63|395.92|394.12|396.43|394.63|395.92|394.12|0
1638293820000|2021-11-30 17:37:00|395.72|393.92|393.86|392.06|395.72|393.92|393.57|391.77|0
1638293830000|2021-11-30 17:37:10|393.18|391.38|393.38|391.58|393.38|391.58|393.18|391.38|0
1638293840000|2021-11-30 17:37:20|393.77|391.97|393.57|391.77|393.96|392.16|393.57|391.77|0
1638293850000|2021-11-30 17:37:30|392.79|390.99|393.18|391.38|393.18|391.38|392.79|390.99|0
1638293860000|2021-11-30 17:37:40|393.57|391.77|392.79|390.99|393.57|391.77|392.79|390.99|0
1638293870000|2021-11-30 17:37:50|392.21|390.41|392.4|390.6|392.4|390.6|392.21|390.41|0
1638293880000|2021-11-30 17:38:00|392.21|390.41|392.6|390.8|392.6|390.8|392.21|390.41|0
1638293890000|2021-11-30 17:38:10|392.99|391.19|392.21|390.41|392.99|391.19|392.21|390.41|0
1638293900000|2021-11-30 17:38:20|392.6|390.8|392.21|390.41|392.6|390.8|392.21|390.41|0
1638293910000|2021-11-30 17:38:30|392.6|390.8|392.6|390.8|392.6|390.8|392.21|390.41|0
1638293920000|2021-11-30 17:38:40|392.79|390.99|393.38|391.58|393.38|391.58|392.79|390.99|0
1638293930000|2021-11-30 17:38:50|393.77|391.97|392.6|390.8|393.77|391.97|392.6|390.8|0
1638293940000|2021-11-30 17:39:00|392.89|391.09|392.79|390.99|392.89|391.09|392.79|390.99|0
1638293950000|2021-11-30 17:39:10|393.18|391.38|392.79|390.99|393.18|391.38|392.79|390.99|0
1638293960000|2021-11-30 17:39:20|393.18|391.38|393.18|391.38|393.18|391.38|392.79|390.99|0
1638293970000|2021-11-30 17:39:30|392.99|391.19|393.77|391.97|393.77|391.97|392.99|391.19|0
1638293980000|2021-11-30 17:39:40|393.38|391.58|393.38|391.58|393.38|391.58|393.18|391.38|0
1638293990000|2021-11-30 17:39:50|393.18|391.38|393.47|391.67|393.77|391.97|393.18|391.38|0
1638294000000|2021-11-30 17:40:00|394.16|392.36|395.13|393.33|395.13|393.33|394.16|392.36|0
1638294010000|2021-11-30 17:40:10|394.94|393.14|394.94|393.14|395.52|393.72|394.94|393.14|0
1638294020000|2021-11-30 17:40:20|394.74|392.94|394.74|392.94|394.74|392.94|394.55|392.75|0
1638294030000|2021-11-30 17:40:30|394.55|392.75|394.74|392.94|394.74|392.94|394.55|392.75|0
1638294040000|2021-11-30 17:40:40|394.16|392.36|394.94|393.14|394.94|393.14|394.16|392.36|0
1638294050000|2021-11-30 17:40:50|394.64|392.84|394.55|392.75|394.64|392.84|394.55|392.75|0
1638294060000|2021-11-30 17:41:00|394.16|392.36|394.16|392.36|394.55|392.75|394.16|392.36|0
1638294070000|2021-11-30 17:41:10|394.35|392.55|393.18|391.38|394.35|392.55|393.18|391.38|0
1638294080000|2021-11-30 17:41:20|393.57|391.77|392.79|390.99|393.57|391.77|392.79|390.99|0
1638294090000|2021-11-30 17:41:30|393.18|391.38|393.37|391.57|393.57|391.77|393.18|391.38|0
1638294100000|2021-11-30 17:41:40|393.76|391.96|394.15|392.35|394.15|392.35|393.76|391.96|0
1638294110000|2021-11-30 17:41:50|393.96|392.16|393.76|391.96|393.96|392.16|393.57|391.77|0
1638294120000|2021-11-30 17:42:00|393.57|391.77|392.98|391.18|393.57|391.77|392.98|391.18|0
1638294130000|2021-11-30 17:42:10|392.79|390.99|392.01|390.21|392.79|390.99|392.01|390.21|0
1638294140000|2021-11-30 17:42:20|392.2|390.4|392.2|390.4|392.2|390.4|392.01|390.21|0
1638294150000|2021-11-30 17:42:30|391.81|390.01|391.81|390.01|391.81|390.01|391.62|389.82|0
1638294160000|2021-11-30 17:42:40|391.62|389.82|391.23|389.43|391.62|389.82|391.04|389.24|0
1638294170000|2021-11-30 17:42:50|390.45|388.65|391.42|389.62|391.42|389.62|390.45|388.65|0
1638294180000|2021-11-30 17:43:00|391.62|389.82|392.59|390.79|392.59|390.79|391.62|389.82|0
1638294190000|2021-11-30 17:43:10|393.18|391.38|392.4|390.6|393.18|391.38|392.4|390.6|0
1638294200000|2021-11-30 17:43:20|392.01|390.21|392.2|390.4|392.2|390.4|392.01|390.21|0
1638294210000|2021-11-30 17:43:30|392.4|390.6|392.79|390.99|392.79|390.99|392.2|390.4|0
1638294220000|2021-11-30 17:43:40|392.59|390.79|393.37|391.57|393.37|391.57|392.59|390.79|0
1638294230000|2021-11-30 17:43:50|393.57|391.77|393.37|391.57|393.57|391.77|393.18|391.38|0
1638294240000|2021-11-30 17:44:00|393.18|391.38|394.15|392.35|394.35|392.55|393.18|391.38|0
1638294250000|2021-11-30 17:44:10|393.96|392.16|394.93|393.13|394.93|393.13|393.96|392.16|0
1638294260000|2021-11-30 17:44:20|395.32|393.52|395.72|393.92|395.72|393.92|395.32|393.52|0
1638294270000|2021-11-30 17:44:30|395.52|393.72|395.32|393.52|395.52|393.72|395.32|393.52|0
1638294280000|2021-11-30 17:44:40|395.72|393.92|396.5|394.7|396.5|394.7|395.72|393.92|0
1638294290000|2021-11-30 17:44:50|396.69|394.89|397.08|395.28|397.08|395.28|396.5|394.7|0
1638294300000|2021-11-30 17:45:00|395.91|394.11|396.11|394.31|396.11|394.31|395.32|393.52|0
1638294310000|2021-11-30 17:45:10|395.91|394.11|396.3|394.5|396.3|394.5|395.71|393.91|0
1638294320000|2021-11-30 17:45:20|396.11|394.31|396.69|394.89|396.69|394.89|396.11|394.31|0
1638294330000|2021-11-30 17:45:30|396.89|395.09|397.67|395.87|397.67|395.87|396.89|395.09|0
1638294340000|2021-11-30 17:45:40|397.28|395.48|395.91|394.11|397.28|395.48|395.91|394.11|0
1638294350000|2021-11-30 17:45:50|395.13|393.33|394.35|392.55|395.13|393.33|393.57|391.77|0
1638294360000|2021-11-30 17:46:00|395.52|393.72|395.52|393.72|395.52|393.72|395.32|393.52|0
1638294370000|2021-11-30 17:46:10|395.32|393.52|393.76|391.96|395.32|393.52|393.76|391.96|0
1638294380000|2021-11-30 17:46:20|393.96|392.16|394.15|392.35|394.15|392.35|393.96|392.16|0
1638294390000|2021-11-30 17:46:30|394.35|392.55|393.76|391.96|394.35|392.55|393.76|391.96|0
1638294400000|2021-11-30 17:46:40|394.15|392.35|394.35|392.55|394.35|392.55|394.15|392.35|0
1638294410000|2021-11-30 17:46:50|394.93|393.13|395.71|393.91|395.71|393.91|394.93|393.13|0
1638294420000|2021-11-30 17:47:00|395.32|393.52|395.13|393.33|395.52|393.72|395.13|393.33|0
1638294430000|2021-11-30 17:47:10|395.32|393.52|394.34|392.54|395.32|393.52|394.34|392.54|0
1638294440000|2021-11-30 17:47:20|394.74|392.94|394.93|393.13|394.93|393.13|394.54|392.74|0
1638294450000|2021-11-30 17:47:30|394.34|392.54|394.93|393.13|394.93|393.13|394.34|392.54|0
1638294460000|2021-11-30 17:47:40|395.13|393.33|393.95|392.15|395.13|393.33|393.95|392.15|0
1638294470000|2021-11-30 17:47:50|393.76|391.96|393.56|391.76|393.76|391.96|393.56|391.76|0
1638294480000|2021-11-30 17:48:00|393.95|392.15|394.15|392.35|394.15|392.35|393.95|392.15|0
1638294490000|2021-11-30 17:48:10|394.34|392.54|394.15|392.35|394.54|392.74|394.15|392.35|0
1638294500000|2021-11-30 17:48:20|393.95|392.15|393.76|391.96|393.95|392.15|393.76|391.96|0
1638294510000|2021-11-30 17:48:30|393.56|391.76|393.37|391.57|393.56|391.76|393.37|391.57|0
1638294520000|2021-11-30 17:48:40|393.76|391.96|393.37|391.57|393.76|391.96|393.37|391.57|0
1638294530000|2021-11-30 17:48:50|392.98|391.18|392.98|391.18|393.17|391.37|392.98|391.18|0
1638294540000|2021-11-30 17:49:00|393.17|391.37|393.76|391.96|393.76|391.96|393.17|391.37|0
1638294550000|2021-11-30 17:49:10|394.15|392.35|393.56|391.76|394.15|392.35|393.37|391.57|0
1638294560000|2021-11-30 17:49:20|393.37|391.57|392.59|390.79|393.37|391.57|392.59|390.79|0
1638294570000|2021-11-30 17:49:30|392.39|390.59|392.39|390.59|392.78|390.98|392.39|390.59|0
1638294580000|2021-11-30 17:49:40|391.81|390.01|391.61|389.81|391.81|390.01|391.61|389.81|0
1638294590000|2021-11-30 17:49:50|392|390.2|392|390.2|392|390.2|392|390.2|0
1638294600000|2021-11-30 17:50:00|392.2|390.4|392.98|391.18|393.37|391.57|392.2|390.4|0
1638294610000|2021-11-30 17:50:10|392.78|390.98|392.2|390.4|392.78|390.98|392.2|390.4|0
1638294620000|2021-11-30 17:50:20|391.81|390.01|391.81|390.01|392|390.2|391.81|390.01|0
1638294630000|2021-11-30 17:50:30|392|390.2|391.81|390.01|392|390.2|391.61|389.81|0
1638294640000|2021-11-30 17:50:40|392|390.2|392.39|390.59|392.39|390.59|392|390.2|0
1638294650000|2021-11-30 17:50:50|392.59|390.79|392|390.2|392.59|390.79|392|390.2|0
1638294660000|2021-11-30 17:51:00|391.81|390.01|392.98|391.18|392.98|391.18|391.81|390.01|0
1638294670000|2021-11-30 17:51:10|392.78|390.98|392.78|390.98|392.98|391.18|392.59|390.79|0
1638294680000|2021-11-30 17:51:20|391.81|390.01|392.39|390.59|392.39|390.59|391.81|390.01|0
1638294690000|2021-11-30 17:51:30|393.95|392.15|394.54|392.74|394.54|392.74|393.95|392.15|0
1638294700000|2021-11-30 17:51:40|395.12|393.32|395.51|393.71|396.3|394.5|395.12|393.32|0
1638294710000|2021-11-30 17:51:50|395.71|393.91|394.73|392.93|395.71|393.91|394.73|392.93|0
1638294720000|2021-11-30 17:52:00|394.15|392.35|393.56|391.76|394.15|392.35|393.56|391.76|0
1638294730000|2021-11-30 17:52:10|393.75|391.95|393.36|391.56|393.75|391.95|393.36|391.56|0
1638294740000|2021-11-30 17:52:20|393.75|391.95|394.54|392.74|394.54|392.74|393.75|391.95|0
1638294750000|2021-11-30 17:52:30|394.34|392.54|395.32|393.52|395.32|393.52|394.34|392.54|0
1638294760000|2021-11-30 17:52:40|395.51|393.71|395.51|393.71|395.51|393.71|394.73|392.93|0
1638294770000|2021-11-30 17:52:50|395.9|394.1|395.71|393.91|395.9|394.1|395.51|393.71|0
1638294780000|2021-11-30 17:53:00|395.12|393.32|393.95|392.15|395.12|393.32|393.95|392.15|0
1638294790000|2021-11-30 17:53:10|393.56|391.76|393.75|391.95|393.95|392.15|393.56|391.76|0
1638294800000|2021-11-30 17:53:20|393.65|391.85|394.34|392.54|394.34|392.54|393.56|391.76|0
1638294810000|2021-11-30 17:53:30|393.75|391.95|393.95|392.15|394.34|392.54|393.75|391.95|0
1638294820000|2021-11-30 17:53:40|394.14|392.34|393.95|392.15|394.34|392.54|393.56|391.76|0
1638294830000|2021-11-30 17:53:50|394.34|392.54|394.34|392.54|394.34|392.54|393.95|392.15|0
1638294840000|2021-11-30 17:54:00|393.75|391.95|394.14|392.34|394.34|392.54|393.75|391.95|0
1638294850000|2021-11-30 17:54:10|393.75|391.95|393.75|391.95|393.75|391.95|393.75|391.95|0
1638294860000|2021-11-30 17:54:20|394.14|392.34|394.53|392.73|394.53|392.73|393.75|391.95|0
1638294870000|2021-11-30 17:54:30|394.73|392.93|395.51|393.71|395.71|393.91|394.73|392.93|0
1638294880000|2021-11-30 17:54:40|395.12|393.32|394.53|392.73|395.12|393.32|394.53|392.73|0
1638294890000|2021-11-30 17:54:50|394.14|392.34|394.14|392.34|394.14|392.34|394.04|392.24|0
1638294900000|2021-11-30 17:55:00|394.92|393.12|393.75|391.95|394.92|393.12|393.75|391.95|0
1638294910000|2021-11-30 17:55:10|393.95|392.15|393.95|392.15|393.95|392.15|393.36|391.56|0
1638294920000|2021-11-30 17:55:20|394.34|392.54|395.31|393.51|395.31|393.51|394.14|392.34|0
1638294930000|2021-11-30 17:55:30|394.92|393.12|395.71|393.91|395.71|393.91|394.92|393.12|0
1638294940000|2021-11-30 17:55:40|395.51|393.71|394.92|393.12|395.51|393.71|394.73|392.93|0
1638294950000|2021-11-30 17:55:50|394.34|392.54|392.97|391.17|394.34|392.54|392.97|391.17|0
1638294960000|2021-11-30 17:56:00|393.75|391.95|393.36|391.56|393.75|391.95|392.97|391.17|0
1638294970000|2021-11-30 17:56:10|392.78|390.98|392.39|390.59|392.78|390.98|392.39|390.59|0
1638294980000|2021-11-30 17:56:20|392.19|390.39|391.61|389.81|392.19|390.39|391.22|389.42|0
1638294990000|2021-11-30 17:56:30|391.22|389.42|391.8|390|391.8|390|391.22|389.42|0
1638295000000|2021-11-30 17:56:40|392.19|390.39|392|390.2|392.19|390.39|392|390.2|0
1638295010000|2021-11-30 17:56:50|391.61|389.81|391.41|389.61|391.61|389.81|391.41|389.61|0
1638295020000|2021-11-30 17:57:00|391.22|389.42|391.8|390|392|390.2|391.22|389.42|0
1638295030000|2021-11-30 17:57:10|392|390.2|391.22|389.42|392.19|390.39|391.22|389.42|0
1638295040000|2021-11-30 17:57:20|391.02|389.22|391.02|389.22|391.02|389.22|391.02|389.22|0
1638295050000|2021-11-30 17:57:30|390.83|389.03|390.63|388.83|390.83|389.03|390.44|388.64|0
1638295060000|2021-11-30 17:57:40|390.83|389.03|391.02|389.22|391.02|389.22|390.63|388.83|0
1638295070000|2021-11-30 17:57:50|391.41|389.61|390.83|389.03|391.41|389.61|390.63|388.83|0
1638295080000|2021-11-30 17:58:00|390.44|388.64|390.83|389.03|390.83|389.03|390.44|388.64|0
1638295090000|2021-11-30 17:58:10|390.63|388.83|391.22|389.42|391.22|389.42|390.63|388.83|0
1638295100000|2021-11-30 17:58:20|390.83|389.03|389.08|387.28|390.83|389.03|389.08|387.28|0
1638295110000|2021-11-30 17:58:30|388.11|386.31|388.11|386.31|388.11|386.31|388.11|386.31|0
1638295120000|2021-11-30 17:58:40|387.52|385.72|387.91|386.11|388.11|386.31|387.52|385.72|0
1638295130000|2021-11-30 17:58:50|388.1|386.3|388.49|386.69|388.69|386.89|388.1|386.3|0
1638295140000|2021-11-30 17:59:00|389.08|387.28|391.01|389.21|391.01|389.21|389.08|387.28|0
1638295150000|2021-11-30 17:59:10|391.79|389.99|391.79|389.99|391.79|389.99|391.4|389.6|0
1638295160000|2021-11-30 17:59:20|391.59|389.79|391.59|389.79|391.79|389.99|391.01|389.21|0
1638295170000|2021-11-30 17:59:30|391.4|389.6|390.43|388.63|391.4|389.6|390.43|388.63|0
1638295180000|2021-11-30 17:59:40|390.24|388.44|390.62|388.82|390.82|389.02|390.24|388.44|0
1638295190000|2021-11-30 17:59:50|391.2|389.4|391.98|390.18|391.98|390.18|391.2|389.4|0
1638295200000|2021-11-30 18:00:00|392.56|390.76|392.95|391.15|393.73|391.93|392.56|390.76|0
1638295210000|2021-11-30 18:00:10|392.37|390.57|391.2|389.4|392.37|390.57|391.2|389.4|0
1638295220000|2021-11-30 18:00:20|391.4|389.6|392.17|390.37|392.17|390.37|391.4|389.6|0
1638295230000|2021-11-30 18:00:30|392.65|390.85|392.56|390.76|392.65|390.85|392.37|390.57|0
1638295240000|2021-11-30 18:00:40|392.17|390.37|392.37|390.57|392.37|390.57|392.17|390.37|0
1638295250000|2021-11-30 18:00:50|392.17|390.37|391.98|390.18|392.17|390.37|391.78|389.98|0
1638295260000|2021-11-30 18:01:00|392.56|390.76|392.46|390.66|392.56|390.76|392.17|390.37|0
1638295270000|2021-11-30 18:01:10|393.34|391.54|393.73|391.93|393.73|391.93|393.34|391.54|0
1638295280000|2021-11-30 18:01:20|393.53|391.73|393.34|391.54|393.53|391.73|393.34|391.54|0
1638295290000|2021-11-30 18:01:30|393.14|391.34|392.75|390.95|393.14|391.34|392.75|390.95|0
1638295300000|2021-11-30 18:01:40|393.34|391.54|393.14|391.34|393.34|391.54|392.95|391.15|0
1638295310000|2021-11-30 18:01:50|392.75|390.95|393.53|391.73|393.53|391.73|392.65|390.85|0
1638295320000|2021-11-30 18:02:00|393.34|391.54|393.34|391.54|393.34|391.54|393.34|391.54|0
1638295330000|2021-11-30 18:02:10|393.14|391.34|391.98|390.18|393.14|391.34|391.78|389.98|0
1638295340000|2021-11-30 18:02:20|392.17|390.37|391.4|389.6|392.17|390.37|391.4|389.6|0
1638295350000|2021-11-30 18:02:30|391.01|389.21|390.04|388.24|391.01|389.21|390.04|388.24|0
1638295360000|2021-11-30 18:02:40|389.85|388.05|389.65|387.85|389.85|388.05|389.65|387.85|0
1638295370000|2021-11-30 18:02:50|390.04|388.24|390.04|388.24|390.04|388.24|389.85|388.05|0
1638295380000|2021-11-30 18:03:00|390.43|388.63|390.62|388.82|391.01|389.21|390.43|388.63|0
1638295390000|2021-11-30 18:03:10|390.04|388.24|390.04|388.24|390.43|388.63|390.04|388.24|0
1638295400000|2021-11-30 18:03:20|389.46|387.66|389.26|387.46|389.46|387.66|389.07|387.27|0
1638295410000|2021-11-30 18:03:30|389.07|387.27|389.84|388.04|389.84|388.04|389.07|387.27|0
1638295420000|2021-11-30 18:03:40|390.23|388.43|389.46|387.66|390.23|388.43|389.46|387.66|0
1638295430000|2021-11-30 18:03:50|389.65|387.85|388.88|387.08|389.65|387.85|388.88|387.08|0
1638295440000|2021-11-30 18:04:00|389.46|387.66|389.07|387.27|389.46|387.66|388.88|387.08|0
1638295450000|2021-11-30 18:04:10|388.68|386.88|388.3|386.5|388.68|386.88|388.3|386.5|0
1638295460000|2021-11-30 18:04:20|388.1|386.3|388.1|386.3|388.1|386.3|387.91|386.11|0
1638295470000|2021-11-30 18:04:30|387.91|386.11|388.1|386.3|388.1|386.3|387.91|386.11|0
1638295480000|2021-11-30 18:04:40|387.91|386.11|387.52|385.72|387.91|386.11|387.33|385.53|0
1638295490000|2021-11-30 18:04:50|387.33|385.53|387.52|385.72|387.52|385.72|387.33|385.53|0
1638295500000|2021-11-30 18:05:00|387.72|385.92|388.68|386.88|388.68|386.88|387.72|385.92|0
1638295510000|2021-11-30 18:05:10|388.88|387.08|389.65|387.85|389.65|387.85|388.88|387.08|0
1638295520000|2021-11-30 18:05:20|389.84|388.04|389.46|387.66|390.04|388.24|389.46|387.66|0
1638295530000|2021-11-30 18:05:30|389.07|387.27|389.07|387.27|389.46|387.66|389.07|387.27|0
1638295540000|2021-11-30 18:05:40|388.68|386.88|388.68|386.88|388.68|386.88|388.3|386.5|0
1638295550000|2021-11-30 18:05:50|388.88|387.08|389.26|387.46|389.46|387.66|388.87|387.07|0
1638295560000|2021-11-30 18:06:00|389.46|387.66|389.65|387.85|389.65|387.85|389.26|387.46|0
1638295570000|2021-11-30 18:06:10|389.84|388.04|389.45|387.65|389.84|388.04|389.45|387.65|0
1638295580000|2021-11-30 18:06:20|389.07|387.27|388.87|387.07|389.07|387.27|388.87|387.07|0
1638295590000|2021-11-30 18:06:30|388.68|386.88|387.71|385.91|388.68|386.88|387.71|385.91|0
1638295600000|2021-11-30 18:06:40|388.1|386.3|388.68|386.88|388.68|386.88|388.1|386.3|0
1638295610000|2021-11-30 18:06:50|388.87|387.07|389.07|387.27|389.07|387.27|388.68|386.88|0
1638295620000|2021-11-30 18:07:00|388.87|387.07|389.45|387.65|389.65|387.85|388.87|387.07|0
1638295630000|2021-11-30 18:07:10|389.65|387.85|390.81|389.01|390.81|389.01|389.65|387.85|0
1638295640000|2021-11-30 18:07:20|390.62|388.82|391.78|389.98|391.78|389.98|390.62|388.82|0
1638295650000|2021-11-30 18:07:30|391.97|390.17|391.97|390.17|391.97|390.17|391.97|390.17|0
1638295660000|2021-11-30 18:07:40|391.78|389.98|391.78|389.98|391.97|390.17|391.58|389.78|0
1638295670000|2021-11-30 18:07:50|391.97|390.17|391.78|389.98|391.97|390.17|391.58|389.78|0
1638295680000|2021-11-30 18:08:00|391.58|389.78|391|389.2|391.58|389.78|391|389.2|0
1638295690000|2021-11-30 18:08:10|390.61|388.81|390.23|388.43|390.81|389.01|390.23|388.43|0
1638295700000|2021-11-30 18:08:20|390.03|388.23|389.84|388.04|390.03|388.23|389.84|388.04|0
1638295710000|2021-11-30 18:08:30|389.65|387.85|390.03|388.23|390.03|388.23|389.65|387.85|0
1638295720000|2021-11-30 18:08:40|390.23|388.43|390.03|388.23|390.42|388.62|390.03|388.23|0
1638295730000|2021-11-30 18:08:50|389.84|388.04|390.03|388.23|390.03|388.23|389.84|388.04|0
1638295740000|2021-11-30 18:09:00|390.61|388.81|389.84|388.04|390.61|388.81|389.84|388.04|0
1638295750000|2021-11-30 18:09:10|389.65|387.85|389.26|387.46|389.65|387.85|388.87|387.07|0
1638295760000|2021-11-30 18:09:20|389.45|387.65|389.65|387.85|389.65|387.85|389.45|387.65|0
1638295770000|2021-11-30 18:09:30|389.84|388.04|389.06|387.26|389.84|388.04|389.06|387.26|0
1638295780000|2021-11-30 18:09:40|389.45|387.65|389.26|387.46|389.45|387.65|389.06|387.26|0
1638295790000|2021-11-30 18:09:50|389.06|387.26|388.68|386.88|389.06|387.26|388.68|386.88|0
1638295800000|2021-11-30 18:10:00|388.29|386.49|388.87|387.07|388.87|387.07|388.29|386.49|0
1638295810000|2021-11-30 18:10:10|389.26|387.46|389.06|387.26|389.26|387.46|389.06|387.26|0
1638295820000|2021-11-30 18:10:20|388.48|386.68|389.06|387.26|389.06|387.26|388.48|386.68|0
1638295830000|2021-11-30 18:10:30|388.1|386.3|387.9|386.1|388.1|386.3|387.71|385.91|0
1638295840000|2021-11-30 18:10:40|387.71|385.91|387.9|386.1|387.9|386.1|387.52|385.72|0
1638295850000|2021-11-30 18:10:50|388.1|386.3|388.29|386.49|388.48|386.68|388.1|386.3|0
1638295860000|2021-11-30 18:11:00|388.1|386.3|389.45|387.65|389.45|387.65|388.1|386.3|0
1638295870000|2021-11-30 18:11:10|389.06|387.26|389.74|387.94|389.84|388.04|388.87|387.07|0
1638295880000|2021-11-30 18:11:20|389.54|387.74|389.06|387.26|389.54|387.74|389.06|387.26|0
1638295890000|2021-11-30 18:11:30|389.26|387.46|389.84|388.04|389.84|388.04|389.26|387.46|0
1638295900000|2021-11-30 18:11:40|389.45|387.65|388.29|386.49|389.45|387.65|388.29|386.49|0
1638295910000|2021-11-30 18:11:50|388.48|386.68|388.68|386.88|388.68|386.88|388.48|386.68|0
1638295920000|2021-11-30 18:12:00|388.48|386.68|389.26|387.46|389.26|387.46|388.48|386.68|0
1638295930000|2021-11-30 18:12:10|389.06|387.26|389.06|387.26|389.06|387.26|389.06|387.26|0
1638295940000|2021-11-30 18:12:20|388.87|387.07|388.87|387.07|388.87|387.07|388.68|386.88|0
1638295950000|2021-11-30 18:12:30|389.45|387.65|389.45|387.65|389.64|387.84|389.26|387.46|0
1638295960000|2021-11-30 18:12:40|389.64|387.84|389.26|387.46|389.64|387.84|389.26|387.46|0
1638295970000|2021-11-30 18:12:50|389.06|387.26|389.06|387.26|389.06|387.26|389.06|387.26|0
1638295980000|2021-11-30 18:13:00|388.48|386.68|388.09|386.29|388.48|386.68|388.09|386.29|0
1638295990000|2021-11-30 18:13:10|387.52|385.72|387.32|385.52|387.71|385.91|387.32|385.52|0
1638296000000|2021-11-30 18:13:20|388.87|387.07|388.67|386.87|389.06|387.26|388.67|386.87|0
1638296010000|2021-11-30 18:13:30|388.87|387.07|388.67|386.87|388.87|387.07|388.48|386.68|0
1638296020000|2021-11-30 18:13:40|388.87|387.07|388.67|386.87|389.06|387.26|388.67|386.87|0
1638296030000|2021-11-30 18:13:50|388.48|386.68|388.29|386.49|388.48|386.68|388.09|386.29|0
1638296040000|2021-11-30 18:14:00|388.48|386.68|388.67|386.87|389.06|387.26|388.29|386.49|0
1638296050000|2021-11-30 18:14:10|388.87|387.07|388.67|386.87|389.06|387.26|388.67|386.87|0
1638296060000|2021-11-30 18:14:20|388.09|386.29|388.09|386.29|388.09|386.29|387.9|386.1|0
1638296070000|2021-11-30 18:14:30|387.51|385.71|387.51|385.71|387.51|385.71|387.13|385.33|0
1638296080000|2021-11-30 18:14:40|387.71|385.91|387.71|385.91|387.71|385.91|387.71|385.91|0
1638296090000|2021-11-30 18:14:50|387.51|385.71|387.9|386.1|387.9|386.1|387.51|385.71|0
1638296100000|2021-11-30 18:15:00|387.71|385.91|388.67|386.87|388.67|386.87|387.51|385.71|0
1638296110000|2021-11-30 18:15:10|389.06|387.26|388.67|386.87|389.06|387.26|388.48|386.68|0
1638296120000|2021-11-30 18:15:20|389.83|388.03|390.03|388.23|390.03|388.23|389.64|387.84|0
1638296130000|2021-11-30 18:15:30|389.45|387.65|389.06|387.26|389.64|387.84|389.06|387.26|0
1638296140000|2021-11-30 18:15:40|388.87|387.07|389.83|388.03|389.83|388.03|388.87|387.07|0
1638296150000|2021-11-30 18:15:50|390.03|388.23|390.22|388.42|390.22|388.42|390.03|388.23|0
1638296160000|2021-11-30 18:16:00|389.83|388.03|390.8|389|390.8|389|389.83|388.03|0
1638296170000|2021-11-30 18:16:10|390.61|388.81|390.03|388.23|390.8|389|390.03|388.23|0
1638296180000|2021-11-30 18:16:20|389.83|388.03|390.22|388.42|390.22|388.42|389.45|387.65|0
1638296190000|2021-11-30 18:16:30|391.19|389.39|391.58|389.78|391.58|389.78|391.19|389.39|0
1638296200000|2021-11-30 18:16:40|391.96|390.16|391.77|389.97|391.96|390.16|391.77|389.97|0
1638296210000|2021-11-30 18:16:50|391.96|390.16|391.58|389.78|391.96|390.16|391.58|389.78|0
1638296220000|2021-11-30 18:17:00|391.38|389.58|390.8|389|391.38|389.58|390.8|389|0
1638296230000|2021-11-30 18:17:10|390.61|388.81|390.99|389.19|390.99|389.19|390.61|388.81|0
1638296240000|2021-11-30 18:17:20|390.8|389|389.83|388.03|390.8|389|389.83|388.03|0
1638296250000|2021-11-30 18:17:30|389.64|387.84|389.06|387.26|389.64|387.84|389.06|387.26|0
1638296260000|2021-11-30 18:17:40|388.48|386.68|388.86|387.06|388.86|387.06|388.48|386.68|0
1638296270000|2021-11-30 18:17:50|389.06|387.26|388.86|387.06|389.06|387.26|388.67|386.87|0
1638296280000|2021-11-30 18:18:00|388.67|386.87|388.86|387.06|389.06|387.26|388.67|386.87|0
1638296290000|2021-11-30 18:18:10|389.06|387.26|388.86|387.06|389.25|387.45|388.86|387.06|0
1638296300000|2021-11-30 18:18:20|388.28|386.48|388.28|386.48|388.48|386.68|388.28|386.48|0
1638296310000|2021-11-30 18:18:30|388.67|386.87|388.67|386.87|388.67|386.87|388.48|386.68|0
1638296320000|2021-11-30 18:18:40|388.48|386.68|388.67|386.87|388.67|386.87|388.48|386.68|0
1638296330000|2021-11-30 18:18:50|388.86|387.06|388.48|386.68|388.86|387.06|388.48|386.68|0
1638296340000|2021-11-30 18:19:00|388.67|386.87|388.28|386.48|388.67|386.87|388.28|386.48|0
1638296350000|2021-11-30 18:19:10|388.48|386.68|388.28|386.48|388.48|386.68|388.28|386.48|0
1638296360000|2021-11-30 18:19:20|388.48|386.68|388.67|386.87|389.06|387.26|388.48|386.68|0
1638296370000|2021-11-30 18:19:30|389.06|387.26|388.86|387.06|389.06|387.26|388.67|386.87|0
1638296380000|2021-11-30 18:19:40|388.47|386.67|388.28|386.48|388.47|386.67|388.28|386.48|0
1638296390000|2021-11-30 18:19:50|388.47|386.67|388.47|386.67|388.47|386.67|388.28|386.48|0
1638296400000|2021-11-30 18:20:00|388.67|386.87|387.32|385.52|388.67|386.87|387.32|385.52|0
1638296410000|2021-11-30 18:20:10|386.74|384.94|386.74|384.94|387.51|385.71|386.74|384.94|0
1638296420000|2021-11-30 18:20:20|387.32|385.52|387.32|385.52|387.32|385.52|387.32|385.52|0
1638296430000|2021-11-30 18:20:30|387.7|385.9|387.32|385.52|387.7|385.9|387.32|385.52|0
1638296440000|2021-11-30 18:20:40|387.51|385.71|387.89|386.09|387.89|386.09|387.51|385.71|0
1638296450000|2021-11-30 18:20:50|387.7|385.9|387.7|385.9|387.7|385.9|387.7|385.9|0
1638296460000|2021-11-30 18:21:00|387.89|386.09|387.31|385.51|387.89|386.09|387.31|385.51|0
1638296470000|2021-11-30 18:21:10|387.7|385.9|388.47|386.67|388.47|386.67|387.7|385.9|0
1638296480000|2021-11-30 18:21:20|388.28|386.48|387.89|386.09|388.47|386.67|387.89|386.09|0
1638296490000|2021-11-30 18:21:30|387.12|385.32|386.93|385.13|387.12|385.32|386.74|384.94|0
1638296500000|2021-11-30 18:21:40|386.74|384.94|387.31|385.51|387.31|385.51|386.74|384.94|0
1638296510000|2021-11-30 18:21:50|387.7|385.9|388.47|386.67|388.47|386.67|387.7|385.9|0
1638296520000|2021-11-30 18:22:00|388.67|386.87|388.47|386.67|388.67|386.87|388.28|386.48|0
1638296530000|2021-11-30 18:22:10|388.67|386.87|389.44|387.64|389.44|387.64|388.67|386.87|0
1638296540000|2021-11-30 18:22:20|389.34|387.54|390.6|388.8|390.79|388.99|389.34|387.54|0
1638296550000|2021-11-30 18:22:30|390.79|388.99|391.18|389.38|391.18|389.38|390.41|388.61|0
1638296560000|2021-11-30 18:22:40|390.69|388.89|390.6|388.8|390.69|388.89|390.6|388.8|0
1638296570000|2021-11-30 18:22:50|390.79|388.99|390.79|388.99|390.79|388.99|390.79|388.99|0
1638296580000|2021-11-30 18:23:00|390.6|388.8|390.99|389.19|391.38|389.58|390.6|388.8|0
1638296590000|2021-11-30 18:23:10|390.6|388.8|390.6|388.8|390.79|388.99|390.6|388.8|0
1638296600000|2021-11-30 18:23:20|390.79|388.99|390.99|389.19|391.18|389.38|390.79|388.99|0
1638296610000|2021-11-30 18:23:30|390.79|388.99|390.79|388.99|390.79|388.99|390.41|388.61|0
1638296620000|2021-11-30 18:23:40|390.6|388.8|390.99|389.19|390.99|389.19|390.6|388.8|0
1638296630000|2021-11-30 18:23:50|391.57|389.77|392.15|390.35|392.34|390.54|391.57|389.77|0
1638296640000|2021-11-30 18:24:00|391.96|390.16|391.76|389.96|391.96|390.16|391.76|389.96|0
1638296650000|2021-11-30 18:24:10|391.57|389.77|391.37|389.57|391.57|389.77|391.37|389.57|0
1638296660000|2021-11-30 18:24:20|391.57|389.77|391.57|389.77|391.57|389.77|390.79|388.99|0
1638296670000|2021-11-30 18:24:30|391.18|389.38|391.37|389.57|391.57|389.77|391.18|389.38|0
1638296680000|2021-11-30 18:24:40|391.18|389.38|392.34|390.54|392.34|390.54|391.18|389.38|0
1638296690000|2021-11-30 18:24:50|392.73|390.93|392.73|390.93|392.73|390.93|392.34|390.54|0
1638296700000|2021-11-30 18:25:00|391.57|389.77|390.6|388.8|391.57|389.77|390.6|388.8|0
1638296710000|2021-11-30 18:25:10|390.79|388.99|390.4|388.6|390.79|388.99|390.4|388.6|0
1638296720000|2021-11-30 18:25:20|390.99|389.19|390.21|388.41|391.18|389.38|390.21|388.41|0
1638296730000|2021-11-30 18:25:30|390.6|388.8|390.79|388.99|390.79|388.99|390.4|388.6|0
1638296740000|2021-11-30 18:25:40|390.6|388.8|390.79|388.99|390.79|388.99|390.4|388.6|0
1638296750000|2021-11-30 18:25:50|390.6|388.8|390.79|388.99|390.79|388.99|390.21|388.41|0
1638296760000|2021-11-30 18:26:00|390.4|388.6|389.82|388.02|390.4|388.6|389.82|388.02|0
1638296770000|2021-11-30 18:26:10|390.02|388.22|389.63|387.83|390.6|388.8|389.63|387.83|0
1638296780000|2021-11-30 18:26:20|389.82|388.02|390.02|388.22|390.21|388.41|389.82|388.02|0
1638296790000|2021-11-30 18:26:30|389.82|388.02|390.02|388.22|390.02|388.22|389.82|388.02|0
1638296800000|2021-11-30 18:26:40|389.82|388.02|390.21|388.41|390.4|388.6|389.82|388.02|0
1638296810000|2021-11-30 18:26:50|390.02|388.22|390.6|388.8|390.6|388.8|390.02|388.22|0
1638296820000|2021-11-30 18:27:00|390.79|388.99|390.4|388.6|390.79|388.99|390.21|388.41|0
1638296830000|2021-11-30 18:27:10|390.02|388.22|390.4|388.6|390.69|388.89|390.02|388.22|0
1638296840000|2021-11-30 18:27:20|390.21|388.41|391.37|389.57|391.37|389.57|390.21|388.41|0
1638296850000|2021-11-30 18:27:30|391.18|389.38|392.15|390.35|392.15|390.35|391.18|389.38|0
1638296860000|2021-11-30 18:27:40|391.95|390.15|391.76|389.96|392.15|390.35|391.76|389.96|0
1638296870000|2021-11-30 18:27:50|391.95|390.15|392.15|390.35|392.15|390.35|391.56|389.76|0
1638296880000|2021-11-30 18:28:00|392.53|390.73|391.95|390.15|392.53|390.73|391.56|389.76|0
1638296890000|2021-11-30 18:28:10|392.34|390.54|391.95|390.15|392.53|390.73|391.95|390.15|0
1638296900000|2021-11-30 18:28:20|391.76|389.96|391.95|390.15|391.95|390.15|391.76|389.96|0
1638296910000|2021-11-30 18:28:30|392.92|391.12|393.12|391.32|393.31|391.51|392.92|391.12|0
1638296920000|2021-11-30 18:28:40|392.73|390.93|393.4|391.6|393.4|391.6|392.73|390.93|0
1638296930000|2021-11-30 18:28:50|393.12|391.32|392.53|390.73|393.12|391.32|392.53|390.73|0
1638296940000|2021-11-30 18:29:00|392.73|390.93|392.15|390.35|392.73|390.93|391.95|390.15|0
1638296950000|2021-11-30 18:29:10|391.95|390.15|388.37|386.57|391.95|390.15|388.18|386.38|0
1638296960000|2021-11-30 18:29:20|388.18|386.38|391.76|389.96|391.76|389.96|388.18|386.38|0
1638296970000|2021-11-30 18:29:30|391.37|389.57|391.37|389.57|391.37|389.57|391.37|389.57|0
1638296980000|2021-11-30 18:29:40|391.76|389.96|392.34|390.54|392.34|390.54|391.76|389.96|0
1638296990000|2021-11-30 18:29:50|392.53|390.73|391.95|390.15|392.53|390.73|391.76|389.96|0
1638297000000|2021-11-30 18:30:00|391.56|389.76|390.98|389.18|391.56|389.76|390.98|389.18|0
1638297010000|2021-11-30 18:30:10|391.17|389.37|392.34|390.54|392.34|390.54|390.98|389.18|0
1638297020000|2021-11-30 18:30:20|392.92|391.12|393.31|391.51|393.5|391.7|392.92|391.12|0
1638297030000|2021-11-30 18:30:30|393.5|391.7|393.5|391.7|393.5|391.7|393.11|391.31|0
1638297040000|2021-11-30 18:30:40|395.64|393.84|395.64|393.84|395.84|394.04|395.45|393.65|0
1638297050000|2021-11-30 18:30:50|395.74|393.94|394.67|392.87|395.74|393.94|394.67|392.87|0
1638297060000|2021-11-30 18:31:00|395.06|393.26|394.47|392.67|395.06|393.26|394.47|392.67|0
1638297070000|2021-11-30 18:31:10|394.67|392.87|395.45|393.65|395.84|394.04|394.67|392.87|0
1638297080000|2021-11-30 18:31:20|395.25|393.45|395.45|393.65|395.45|393.65|395.25|393.45|0
1638297090000|2021-11-30 18:31:30|395.06|393.26|395.25|393.45|395.35|393.55|395.06|393.26|0
1638297100000|2021-11-30 18:31:40|395.64|393.84|395.25|393.45|395.64|393.84|395.25|393.45|0
1638297110000|2021-11-30 18:31:50|395.06|393.26|395.84|394.04|395.84|394.04|395.06|393.26|0
1638297120000|2021-11-30 18:32:00|395.25|393.45|394.67|392.87|395.25|393.45|394.67|392.87|0
1638297130000|2021-11-30 18:32:10|394.57|392.77|394.47|392.67|394.86|393.06|394.47|392.67|0
1638297140000|2021-11-30 18:32:20|394.67|392.87|394.47|392.67|394.86|393.06|394.47|392.67|0
1638297150000|2021-11-30 18:32:30|394.67|392.87|394.08|392.28|394.67|392.87|393.7|391.9|0
1638297160000|2021-11-30 18:32:40|394.28|392.48|395.06|393.26|395.06|393.26|394.28|392.48|0
1638297170000|2021-11-30 18:32:50|395.25|393.45|395.64|393.84|395.64|393.84|395.25|393.45|0
1638297180000|2021-11-30 18:33:00|395.45|393.65|394.28|392.48|395.45|393.65|394.28|392.48|0
1638297190000|2021-11-30 18:33:10|394.47|392.67|394.47|392.67|394.47|392.67|394.47|392.67|0
1638297200000|2021-11-30 18:33:20|394.67|392.87|395.06|393.26|395.06|393.26|394.67|392.87|0
1638297210000|2021-11-30 18:33:30|394.57|392.77|394.86|393.06|394.86|393.06|394.57|392.77|0
1638297220000|2021-11-30 18:33:40|395.06|393.26|395.06|393.26|395.06|393.26|394.28|392.48|0
1638297230000|2021-11-30 18:33:50|394.86|393.06|394.86|393.06|395.06|393.26|394.86|393.06|0
1638297240000|2021-11-30 18:34:00|394.67|392.87|394.47|392.67|394.67|392.87|394.47|392.67|0
1638297250000|2021-11-30 18:34:10|394.28|392.48|394.08|392.28|394.28|392.48|394.08|392.28|0
1638297260000|2021-11-30 18:34:20|393.89|392.09|394.28|392.48|394.28|392.48|393.89|392.09|0
1638297270000|2021-11-30 18:34:30|394.08|392.28|394.28|392.48|394.28|392.48|394.08|392.28|0
1638297280000|2021-11-30 18:34:40|394.67|392.87|394.47|392.67|394.67|392.87|394.47|392.67|0
1638297290000|2021-11-30 18:34:50|394.67|392.87|394.28|392.48|394.67|392.87|394.28|392.48|0
1638297300000|2021-11-30 18:35:00|394.08|392.28|395.25|393.45|395.25|393.45|393.89|392.09|0
1638297310000|2021-11-30 18:35:10|395.44|393.64|395.64|393.84|395.83|394.03|395.25|393.45|0
1638297320000|2021-11-30 18:35:20|396.03|394.23|395.83|394.03|396.03|394.23|395.83|394.03|0
1638297330000|2021-11-30 18:35:30|396.22|394.42|396.03|394.23|396.22|394.42|396.03|394.23|0
1638297340000|2021-11-30 18:35:40|395.83|394.03|396.03|394.23|396.03|394.23|395.64|393.84|0
1638297350000|2021-11-30 18:35:50|396.22|394.42|397.2|395.4|397.2|395.4|396.03|394.23|0
1638297360000|2021-11-30 18:36:00|397.78|395.98|397.59|395.79|397.78|395.98|397.59|395.79|0
1638297370000|2021-11-30 18:36:10|397.78|395.98|397.98|396.18|397.98|396.18|397.78|395.98|0
1638297380000|2021-11-30 18:36:20|397.78|395.98|397.98|396.18|397.98|396.18|397.78|395.98|0
1638297390000|2021-11-30 18:36:30|398.17|396.37|398.37|396.57|398.56|396.76|398.17|396.37|0
1638297400000|2021-11-30 18:36:40|398.76|396.96|398.76|396.96|398.95|397.15|398.76|396.96|0
1638297410000|2021-11-30 18:36:50|398.95|397.15|398.56|396.76|398.95|397.15|398.56|396.76|0
1638297420000|2021-11-30 18:37:00|399.54|397.74|398.95|397.15|399.54|397.74|398.95|397.15|0
1638297430000|2021-11-30 18:37:10|398.76|396.96|398.76|396.96|398.95|397.15|398.76|396.96|0
1638297440000|2021-11-30 18:37:20|398.56|396.76|398.56|396.76|398.76|396.96|398.37|396.57|0
1638297450000|2021-11-30 18:37:30|398.37|396.57|398.95|397.15|398.95|397.15|398.37|396.57|0
1638297460000|2021-11-30 18:37:40|398.76|396.96|398.95|397.15|398.95|397.15|398.56|396.76|0
1638297470000|2021-11-30 18:37:50|399.15|397.35|398.95|397.15|399.15|397.35|398.76|396.96|0
1638297480000|2021-11-30 18:38:00|398.76|396.96|399.15|397.35|399.15|397.35|398.56|396.76|0
1638297490000|2021-11-30 18:38:10|399.34|397.54|399.34|397.54|399.34|397.54|399.15|397.35|0
1638297500000|2021-11-30 18:38:20|399.73|397.93|399.54|397.74|399.73|397.93|399.34|397.54|0
1638297510000|2021-11-30 18:38:30|399.34|397.54|399.34|397.54|399.73|397.93|399.34|397.54|0
1638297520000|2021-11-30 18:38:40|399.15|397.35|399.34|397.54|399.34|397.54|399.15|397.35|0
1638297530000|2021-11-30 18:38:50|399.15|397.35|399.15|397.35|399.34|397.54|399.15|397.35|0
1638297540000|2021-11-30 18:39:00|399.54|397.74|399.34|397.54|399.54|397.74|399.34|397.54|0
1638297550000|2021-11-30 18:39:10|399.15|397.35|398.95|397.15|399.15|397.35|398.75|396.95|0
1638297560000|2021-11-30 18:39:20|398.75|396.95|399.73|397.93|399.73|397.93|398.75|396.95|0
1638297570000|2021-11-30 18:39:30|399.54|397.74|399.54|397.74|399.73|397.93|399.54|397.74|0
1638297580000|2021-11-30 18:39:40|399.34|397.54|399.34|397.54|399.34|397.54|399.34|397.54|0
1638297590000|2021-11-30 18:39:50|399.54|397.74|399.73|397.93|399.73|397.93|399.34|397.54|0
1638297600000|2021-11-30 18:40:00|399.34|397.54|399.54|397.74|399.54|397.74|399.34|397.54|0
1638297610000|2021-11-30 18:40:10|399.14|397.34|398.75|396.95|399.14|397.34|398.75|396.95|0
1638297620000|2021-11-30 18:40:20|398.17|396.37|398.17|396.37|398.56|396.76|398.17|396.37|0
1638297630000|2021-11-30 18:40:30|397.97|396.17|398.17|396.37|398.36|396.56|397.97|396.17|0
1638297640000|2021-11-30 18:40:40|398.36|396.56|398.95|397.15|398.95|397.15|398.36|396.56|0
1638297650000|2021-11-30 18:40:50|398.75|396.95|398.36|396.56|398.75|396.95|398.36|396.56|0
1638297660000|2021-11-30 18:41:00|398.56|396.76|398.36|396.56|398.56|396.76|398.36|396.56|0
1638297670000|2021-11-30 18:41:10|397.97|396.17|397.97|396.17|398.17|396.37|397.97|396.17|0
1638297680000|2021-11-30 18:41:20|397.78|395.98|397.78|395.98|397.78|395.98|397.58|395.78|0
1638297690000|2021-11-30 18:41:30|397.39|395.59|397.58|395.78|397.58|395.78|397.39|395.59|0
1638297700000|2021-11-30 18:41:40|397.97|396.17|398.17|396.37|398.17|396.37|397.97|396.17|0
1638297710000|2021-11-30 18:41:50|398.36|396.56|398.36|396.56|398.36|396.56|398.36|396.56|0
1638297720000|2021-11-30 18:42:00|398.17|396.37|397.97|396.17|398.17|396.37|397.78|395.98|0
1638297730000|2021-11-30 18:42:10|397.78|395.98|397.78|395.98|397.78|395.98|397.78|395.98|0
1638297740000|2021-11-30 18:42:20|397.58|395.78|397.39|395.59|397.58|395.78|397.39|395.59|0
1638297750000|2021-11-30 18:42:30|397.58|395.78|397.78|395.98|397.78|395.98|397.39|395.59|0
1638297760000|2021-11-30 18:42:40|397.58|395.78|397.58|395.78|397.78|395.98|397.58|395.78|0
1638297770000|2021-11-30 18:42:50|397.19|395.39|397.38|395.58|397.38|395.58|397.19|395.39|0
1638297780000|2021-11-30 18:43:00|397.78|395.98|397.97|396.17|397.97|396.17|397.78|395.98|0
1638297790000|2021-11-30 18:43:10|397.77|395.97|397.77|395.97|397.77|395.97|397.58|395.78|0
1638297800000|2021-11-30 18:43:20|397.58|395.78|397.58|395.78|397.77|395.97|397.58|395.78|0
1638297810000|2021-11-30 18:43:30|395.86|394.06|396.05|394.25|396.05|394.25|395.86|394.06|0
1638297820000|2021-11-30 18:43:40|395.86|394.06|395.86|394.06|395.86|394.06|395.86|394.06|0
1638297830000|2021-11-30 18:43:50|396.05|394.25|396.05|394.25|396.05|394.25|395.86|394.06|0
1638297840000|2021-11-30 18:44:00|396.25|394.45|396.25|394.45|396.25|394.45|396.05|394.25|0
1638297850000|2021-11-30 18:44:10|396.05|394.25|396.14|394.34|396.25|394.45|396.05|394.25|0
1638297860000|2021-11-30 18:44:20|396.05|394.25|397.03|395.23|397.03|395.23|396.05|394.25|0
1638297870000|2021-11-30 18:44:30|396.83|395.03|397.03|395.23|397.23|395.43|396.83|395.03|0
1638297880000|2021-11-30 18:44:40|397.23|395.43|397.23|395.43|397.42|395.62|397.23|395.43|0
1638297890000|2021-11-30 18:44:50|396.83|395.03|396.64|394.84|396.83|395.03|396.44|394.64|0
1638297900000|2021-11-30 18:45:00|396.83|395.03|397.03|395.23|397.03|395.23|396.83|395.03|0
1638297910000|2021-11-30 18:45:10|397.22|395.42|397.62|395.82|397.62|395.82|397.22|395.42|0
1638297920000|2021-11-30 18:45:20|397.42|395.62|397.81|396.01|397.81|396.01|397.22|395.42|0
1638297930000|2021-11-30 18:45:30|397.62|395.82|398.01|396.21|398.01|396.21|397.62|395.82|0
1638297940000|2021-11-30 18:45:40|397.62|395.82|396.83|395.03|397.62|395.82|396.83|395.03|0
1638297950000|2021-11-30 18:45:50|397.03|395.23|396.44|394.64|397.03|395.23|396.44|394.64|0
1638297960000|2021-11-30 18:46:00|396.64|394.84|397.03|395.23|397.03|395.23|396.64|394.84|0
1638297970000|2021-11-30 18:46:10|396.83|395.03|396.24|394.44|396.83|395.03|396.24|394.44|0
1638297980000|2021-11-30 18:46:20|397.03|395.23|396.83|395.03|397.03|395.23|396.83|395.03|0
1638297990000|2021-11-30 18:46:30|397.22|395.42|397.03|395.23|397.22|395.42|397.03|395.23|0
1638298000000|2021-11-30 18:46:40|396.83|395.03|397.22|395.42|397.22|395.42|396.83|395.03|0
1638298010000|2021-11-30 18:46:50|397.03|395.23|397.42|395.62|397.42|395.62|397.03|395.23|0
1638298020000|2021-11-30 18:47:00|397.03|395.23|397.03|395.23|397.22|395.42|397.03|395.23|0
1638298030000|2021-11-30 18:47:10|396.83|395.03|397.03|395.23|397.12|395.32|396.83|395.03|0
1638298040000|2021-11-30 18:47:20|396.83|395.03|396.64|394.84|396.83|395.03|396.64|394.84|0
1638298050000|2021-11-30 18:47:30|396.63|394.83|396.24|394.44|396.63|394.83|396.24|394.44|0
1638298060000|2021-11-30 18:47:40|396.44|394.64|396.83|395.03|396.83|395.03|396.44|394.64|0
1638298070000|2021-11-30 18:47:50|396.73|394.93|397.03|395.23|397.03|395.23|396.73|394.93|0
1638298080000|2021-11-30 18:48:00|397.22|395.42|397.42|395.62|397.61|395.81|397.22|395.42|0
1638298090000|2021-11-30 18:48:10|397.61|395.81|397.42|395.62|397.61|395.81|397.42|395.62|0
1638298100000|2021-11-30 18:48:20|397.22|395.42|396.63|394.83|397.22|395.42|396.63|394.83|0
1638298110000|2021-11-30 18:48:30|396.83|395.03|397.42|395.62|397.42|395.62|396.83|395.03|0
1638298120000|2021-11-30 18:48:40|397.71|395.91|397.51|395.71|397.71|395.91|397.51|395.71|0
1638298130000|2021-11-30 18:48:50|397.61|395.81|398|396.2|398.01|396.21|397.61|395.81|0
1638298140000|2021-11-30 18:49:00|397.61|395.81|398|396.2|398|396.2|397.61|395.81|0
1638298150000|2021-11-30 18:49:10|397.9|396.1|398|396.2|398|396.2|397.9|396.1|0
1638298160000|2021-11-30 18:49:20|397.81|396.01|397.81|396.01|397.81|396.01|397.81|396.01|0
1638298170000|2021-11-30 18:49:30|397.61|395.81|397.61|395.81|397.81|396.01|397.61|395.81|0
1638298180000|2021-11-30 18:49:40|397.42|395.62|397.22|395.42|397.42|395.62|397.22|395.42|0
1638298190000|2021-11-30 18:49:50|397.61|395.81|397.42|395.62|397.61|395.81|397.42|395.62|0
1638298200000|2021-11-30 18:50:00|397.71|395.91|397.61|395.81|397.81|396.01|397.61|395.81|0
1638298210000|2021-11-30 18:50:10|397.81|396.01|398|396.2|398|396.2|397.81|396.01|0
1638298220000|2021-11-30 18:50:20|397.81|396.01|397.81|396.01|397.81|396.01|397.61|395.81|0
1638298230000|2021-11-30 18:50:30|397.61|395.81|397.61|395.81|397.61|395.81|397.61|395.81|0
1638298240000|2021-11-30 18:50:40|397.81|396.01|397.81|396.01|397.81|396.01|397.81|396.01|0
1638298250000|2021-11-30 18:50:50|397.42|395.62|397.22|395.42|397.61|395.81|397.22|395.42|0
1638298260000|2021-11-30 18:51:00|397.42|395.62|397.61|395.81|397.61|395.81|397.42|395.62|0
1638298270000|2021-11-30 18:51:10|398.2|396.4|398.2|396.4|398.2|396.4|398|396.2|0
1638298290000|2021-11-30 18:51:30|399.38|397.58|399.96|398.16|399.96|398.16|399.38|397.58|0
1638298300000|2021-11-30 18:51:40|399.57|397.77|399.96|398.16|399.96|398.16|399.57|397.77|0
1638298310000|2021-11-30 18:51:50|399.77|397.97|400.55|398.75|400.55|398.75|399.77|397.97|0
1638298320000|2021-11-30 18:52:00|399.57|397.77|399.18|397.38|399.57|397.77|399.18|397.38|0
1638298330000|2021-11-30 18:52:10|399.38|397.58|398.59|396.79|399.38|397.58|398.59|396.79|0
1638298340000|2021-11-30 18:52:20|398.79|396.99|398.79|396.99|398.79|396.99|398.59|396.79|0
1638298350000|2021-11-30 18:52:30|399.18|397.38|398.98|397.18|399.18|397.38|398.98|397.18|0
1638298360000|2021-11-30 18:52:40|399.18|397.38|399.57|397.77|399.57|397.77|399.18|397.38|0
1638298370000|2021-11-30 18:52:50|399.77|397.97|399.57|397.77|399.77|397.97|399.37|397.57|0
1638298380000|2021-11-30 18:53:00|399.37|397.57|399.77|397.97|399.77|397.97|399.37|397.57|0
1638298390000|2021-11-30 18:53:10|399.96|398.16|399.96|398.16|399.96|398.16|399.96|398.16|0
1638298400000|2021-11-30 18:53:20|400.16|398.36|400.55|398.75|400.55|398.75|400.16|398.36|0
1638298410000|2021-11-30 18:53:30|400.36|398.56|400.36|398.56|400.36|398.56|400.36|398.56|0
1638298420000|2021-11-30 18:53:40|401.14|399.34|400.75|398.95|401.14|399.34|400.75|398.95|0
1638298430000|2021-11-30 18:53:50|400.95|399.15|400.75|398.95|400.95|399.15|400.75|398.95|0
1638298440000|2021-11-30 18:54:00|400.36|398.56|400.95|399.15|400.95|399.15|400.36|398.56|0
1638298450000|2021-11-30 18:54:10|400.75|398.95|400.95|399.15|401.14|399.34|400.75|398.95|0
1638298460000|2021-11-30 18:54:20|401.34|399.54|400.33|398.53|401.34|399.54|400.33|398.53|0
1638298470000|2021-11-30 18:54:30|400.53|398.73|400.73|398.93|400.73|398.93|400.53|398.73|0
1638298480000|2021-11-30 18:54:40|401.12|399.32|400.93|399.13|401.12|399.32|400.93|399.13|0
1638298490000|2021-11-30 18:54:50|400.53|398.73|401.93|400.13|401.93|400.13|400.53|398.73|0
1638298500000|2021-11-30 18:55:00|401.73|399.93|401.93|400.13|401.93|400.13|401.73|399.93|0
1638298510000|2021-11-30 18:55:10|402.12|400.32|402.12|400.32|402.12|400.32|402.12|400.32|0
1638298520000|2021-11-30 18:55:20|401.93|400.13|401.93|400.13|401.93|400.13|401.73|399.93|0
1638298530000|2021-11-30 18:55:30|402.12|400.32|402.12|400.32|402.12|400.32|402.12|400.32|0
1638298550000|2021-11-30 18:55:50|401.93|400.13|402.12|400.32|402.12|400.32|401.73|399.93|0
1638298560000|2021-11-30 18:56:00|401.73|399.93|401.93|400.13|402.12|400.32|401.73|399.93|0
1638298570000|2021-11-30 18:56:10|402.12|400.32|401.93|400.13|402.12|400.32|401.93|400.13|0
1638298580000|2021-11-30 18:56:20|402.12|400.32|402.12|400.32|402.12|400.32|402.12|400.32|0
1638298590000|2021-11-30 18:56:30|401.93|400.13|401.93|400.13|401.93|400.13|401.93|400.13|0
1638298600000|2021-11-30 18:56:40|402.12|400.32|402.12|400.32|402.12|400.32|401.93|400.13|0
1638298620000|2021-11-30 18:57:00|401.93|400.13|401.73|399.93|402.12|400.32|401.73|399.93|0
1638298630000|2021-11-30 18:57:10|401.93|400.13|401.73|399.93|401.93|400.13|401.73|399.93|0
1638298640000|2021-11-30 18:57:20|401.34|399.54|401.53|399.73|401.53|399.73|401.34|399.54|0
1638298650000|2021-11-30 18:57:30|401.34|399.54|401.73|399.93|401.73|399.93|401.34|399.54|0
1638298660000|2021-11-30 18:57:40|401.53|399.73|401.53|399.73|401.53|399.73|401.53|399.73|0
1638298670000|2021-11-30 18:57:50|401.34|399.54|401.53|399.73|401.73|399.93|401.34|399.54|0
1638298680000|2021-11-30 18:58:00|401.73|399.93|401.33|399.53|401.73|399.93|401.33|399.53|0
1638298710000|2021-11-30 18:58:30|401.53|399.73|401.33|399.53|401.53|399.73|401.33|399.53|0
1638298720000|2021-11-30 18:58:40|401.53|399.73|402.12|400.32|402.12|400.32|401.53|399.73|0
1638298730000|2021-11-30 18:58:50|401.92|400.12|401.92|400.12|401.92|400.12|401.92|400.12|0
1638298740000|2021-11-30 18:59:00|402.12|400.32|402.12|400.32|402.91|401.11|402.12|400.32|0
1638298750000|2021-11-30 18:59:10|402.32|400.52|403.3|401.5|403.3|401.5|402.32|400.52|0
1638298760000|2021-11-30 18:59:20|403.11|401.31|403.3|401.5|403.5|401.7|403.11|401.31|0
1638298770000|2021-11-30 18:59:30|403.5|401.7|403.7|401.9|403.89|402.09|403.5|401.7|0
1638298780000|2021-11-30 18:59:40|404.29|402.49|404.29|402.49|404.29|402.49|404.09|402.29|0
1638298800000|2021-11-30 19:00:00|404.09|402.29|404.09|402.29|404.09|402.29|403.7|401.9|0
1638298810000|2021-11-30 19:00:10|404.29|402.49|404.48|402.68|404.48|402.68|404.29|402.49|0
1638298820000|2021-11-30 19:00:20|404.68|402.88|404.48|402.68|404.68|402.88|404.48|402.68|0
1638298830000|2021-11-30 19:00:30|404.88|403.08|404.29|402.49|404.88|403.08|404.29|402.49|0
1638298840000|2021-11-30 19:00:40|404.68|402.88|404.68|402.88|404.68|402.88|404.48|402.68|0
1638298850000|2021-11-30 19:00:50|404.29|402.49|404.29|402.49|404.29|402.49|404.29|402.49|0
1638298860000|2021-11-30 19:01:00|404.48|402.68|403.3|401.5|404.48|402.68|403.3|401.5|0
1638298870000|2021-11-30 19:01:10|401.92|400.12|401.92|400.12|401.92|400.12|401.92|400.12|0
1638298880000|2021-11-30 19:01:20|402.12|400.32|402.02|400.22|402.51|400.71|402.02|400.22|0
1638298890000|2021-11-30 19:01:30|402.12|400.32|402.12|400.32|402.12|400.32|401.92|400.12|0
1638298900000|2021-11-30 19:01:40|401.92|400.12|401.72|399.92|401.92|400.12|401.53|399.73|0
1638298910000|2021-11-30 19:01:50|401.92|400.12|401.92|400.12|401.92|400.12|401.72|399.92|0
1638298920000|2021-11-30 19:02:00|402.51|400.71|403.1|401.3|403.3|401.5|402.51|400.71|0
1638298930000|2021-11-30 19:02:10|402.91|401.11|402.91|401.11|403.1|401.3|402.91|401.11|0
1638298940000|2021-11-30 19:02:20|402.51|400.71|402.51|400.71|402.51|400.71|402.51|400.71|0
1638298950000|2021-11-30 19:02:30|402.31|400.51|402.12|400.32|402.51|400.71|402.12|400.32|0
1638298960000|2021-11-30 19:02:40|402.31|400.51|402.51|400.71|402.71|400.91|402.31|400.51|0
1638298970000|2021-11-30 19:02:50|402.31|400.51|402.12|400.32|402.31|400.51|402.12|400.32|0
1638298980000|2021-11-30 19:03:00|402.31|400.51|403.1|401.3|403.1|401.3|402.31|400.51|0
1638298990000|2021-11-30 19:03:10|403.5|401.7|402.31|400.51|403.5|401.7|402.31|400.51|0
1638299000000|2021-11-30 19:03:20|402.51|400.71|402.51|400.71|402.51|400.71|402.31|400.51|0
1638299010000|2021-11-30 19:03:30|402.31|400.51|402.41|400.61|402.51|400.71|402.31|400.51|0
1638299020000|2021-11-30 19:03:40|402.31|400.51|401.53|399.73|402.31|400.51|401.53|399.73|0
1638299030000|2021-11-30 19:03:50|401.72|399.92|401.72|399.92|401.92|400.12|401.72|399.92|0
1638299040000|2021-11-30 19:04:00|402.41|400.61|402.9|401.1|402.9|401.1|402.12|400.32|0
1638299050000|2021-11-30 19:04:10|403.3|401.5|403.3|401.5|403.3|401.5|403.3|401.5|0
1638299060000|2021-11-30 19:04:20|403.5|401.7|403.49|401.69|403.5|401.7|403.49|401.69|0
1638299070000|2021-11-30 19:04:30|403.69|401.89|403.69|401.89|403.89|402.09|403.69|401.89|0
1638299080000|2021-11-30 19:04:40|403.49|401.69|403.49|401.69|403.69|401.89|403.49|401.69|0
1638299090000|2021-11-30 19:04:50|403.69|401.89|403.69|401.89|403.69|401.89|403.49|401.69|0
1638299100000|2021-11-30 19:05:00|403.1|401.3|402.9|401.1|403.1|401.3|402.9|401.1|0
1638299110000|2021-11-30 19:05:10|402.71|400.91|402.31|400.51|402.71|400.91|402.31|400.51|0
1638299120000|2021-11-30 19:05:20|402.12|400.32|400.74|398.94|402.12|400.32|400.74|398.94|0
1638299130000|2021-11-30 19:05:30|401.33|399.53|401.13|399.33|401.52|399.72|400.93|399.13|0
1638299140000|2021-11-30 19:05:40|400.93|399.13|401.33|399.53|401.33|399.53|400.74|398.94|0
1638299150000|2021-11-30 19:05:50|401.52|399.72|401.52|399.72|401.52|399.72|401.33|399.53|0
1638299160000|2021-11-30 19:06:00|401.72|399.92|400.74|398.94|401.72|399.92|400.54|398.74|0
1638299170000|2021-11-30 19:06:10|400.54|398.74|400.74|398.94|400.93|399.13|400.54|398.74|0
1638299180000|2021-11-30 19:06:20|400.34|398.54|400.34|398.54|400.54|398.74|400.15|398.35|0
1638299190000|2021-11-30 19:06:30|400.15|398.35|400.34|398.54|400.34|398.54|400.15|398.35|0
1638299200000|2021-11-30 19:06:40|400.54|398.74|400.34|398.54|400.54|398.74|400.15|398.35|0
1638299210000|2021-11-30 19:06:50|400.54|398.74|400.63|398.83|400.74|398.94|400.54|398.74|0
1638299220000|2021-11-30 19:07:00|400.54|398.74|401.72|399.92|401.92|400.12|400.54|398.74|0
1638299230000|2021-11-30 19:07:10|402.11|400.31|401.92|400.12|402.11|400.31|401.92|400.12|0
1638299240000|2021-11-30 19:07:20|401.72|399.92|401.33|399.53|401.72|399.92|401.33|399.53|0
1638299250000|2021-11-30 19:07:30|401.13|399.33|401.33|399.53|401.33|399.53|400.93|399.13|0
1638299260000|2021-11-30 19:07:40|401.72|399.92|402.11|400.31|402.11|400.31|401.72|399.92|0
1638299270000|2021-11-30 19:07:50|402.31|400.51|402.9|401.1|402.9|401.1|402.31|400.51|0
1638299280000|2021-11-30 19:08:00|402.7|400.9|404.08|402.28|404.08|402.28|402.7|400.9|0
1638299290000|2021-11-30 19:08:10|403.89|402.09|404.28|402.48|404.28|402.48|403.89|402.09|0
1638299300000|2021-11-30 19:08:20|404.48|402.68|404.57|402.77|404.67|402.87|404.08|402.28|0
1638299310000|2021-11-30 19:08:30|404.28|402.48|404.28|402.48|404.48|402.68|404.28|402.48|0
1638299320000|2021-11-30 19:08:40|404.48|402.68|404.67|402.87|404.67|402.87|404.48|402.68|0
1638299330000|2021-11-30 19:08:50|404.48|402.68|405.46|403.66|405.46|403.66|404.48|402.68|0
1638299340000|2021-11-30 19:09:00|405.27|403.47|404.67|402.87|405.27|403.47|404.28|402.48|0
1638299350000|2021-11-30 19:09:10|404.28|402.48|404.08|402.28|404.28|402.48|404.08|402.28|0
1638299360000|2021-11-30 19:09:20|404.28|402.48|404.37|402.57|404.37|402.57|403.88|402.08|0
1638299370000|2021-11-30 19:09:30|404.67|402.87|404.37|402.57|404.67|402.87|404.37|402.57|0
1638299380000|2021-11-30 19:09:40|404.28|402.48|404.48|402.68|404.48|402.68|404.28|402.48|0
1638299390000|2021-11-30 19:09:50|404.67|402.87|404.87|403.07|405.07|403.27|404.67|402.87|0
1638299400000|2021-11-30 19:10:00|404.48|402.68|405.07|403.27|405.07|403.27|404.48|402.68|0
1638299410000|2021-11-30 19:10:10|405.27|403.47|405.46|403.66|405.46|403.66|405.07|403.27|0
1638299420000|2021-11-30 19:10:20|405.27|403.47|405.27|403.47|405.27|403.47|405.07|403.27|0
1638299430000|2021-11-30 19:10:30|405.46|403.66|405.07|403.27|405.46|403.66|405.07|403.27|0
1638299440000|2021-11-30 19:10:40|404.87|403.07|404.87|403.07|405.07|403.27|404.87|403.07|0
1638299450000|2021-11-30 19:10:50|404.67|402.87|405.07|403.27|405.07|403.27|404.67|402.87|0
1638299460000|2021-11-30 19:11:00|405.46|403.66|405.66|403.86|405.66|403.86|405.26|403.46|0
1638299470000|2021-11-30 19:11:10|405.46|403.66|405.66|403.86|405.86|404.06|405.46|403.66|0
1638299480000|2021-11-30 19:11:20|406.05|404.25|406.25|404.45|406.45|404.65|406.05|404.25|0
1638299490000|2021-11-30 19:11:30|406.05|404.25|406.45|404.65|406.45|404.65|406.05|404.25|0
1638299510000|2021-11-30 19:11:50|406.25|404.45|406.05|404.25|406.45|404.65|406.05|404.25|0
1638299520000|2021-11-30 19:12:00|406.45|404.65|406.25|404.45|406.65|404.85|406.25|404.45|0
1638299530000|2021-11-30 19:12:10|406.05|404.25|405.86|404.06|406.05|404.25|405.66|403.86|0
1638299540000|2021-11-30 19:12:20|405.66|403.86|405.86|404.06|405.86|404.06|405.66|403.86|0
1638299550000|2021-11-30 19:12:30|405.75|403.95|405.26|403.46|405.86|404.06|405.26|403.46|0
1638299560000|2021-11-30 19:12:40|405.66|403.86|405.66|403.86|405.66|403.86|405.66|403.86|0
1638299570000|2021-11-30 19:12:50|405.46|403.66|405.66|403.86|405.66|403.86|405.46|403.66|0
1638299580000|2021-11-30 19:13:00|405.46|403.66|405.46|403.66|405.66|403.86|405.46|403.66|0
1638299590000|2021-11-30 19:13:10|405.26|403.46|405.26|403.46|405.66|403.86|405.26|403.46|0
1638299600000|2021-11-30 19:13:20|405.46|403.66|404.87|403.07|405.46|403.66|404.87|403.07|0
1638299610000|2021-11-30 19:13:30|405.06|403.26|405.06|403.26|405.06|403.26|404.87|403.07|0
1638299620000|2021-11-30 19:13:40|404.96|403.16|405.06|403.26|405.06|403.26|404.96|403.16|0
1638299630000|2021-11-30 19:13:50|404.67|402.87|404.67|402.87|404.67|402.87|404.47|402.67|0
1638299640000|2021-11-30 19:14:00|406.32|404.52|403.13|401.33|406.32|404.52|403.13|401.33|0
1638299650000|2021-11-30 19:14:10|403.32|401.52|403.32|401.52|403.52|401.72|403.32|401.52|0
1638299660000|2021-11-30 19:14:20|403.02|401.22|403.13|401.33|403.32|401.52|403.02|401.22|0
1638299670000|2021-11-30 19:14:30|403.22|401.42|403.32|401.52|403.32|401.52|403.22|401.42|0
1638299680000|2021-11-30 19:14:40|403.52|401.72|403.52|401.72|403.52|401.72|403.52|401.72|0
1638299690000|2021-11-30 19:14:50|403.32|401.52|403.72|401.92|403.72|401.92|403.32|401.52|0
1638299700000|2021-11-30 19:15:00|403.92|402.12|404.51|402.71|404.51|402.71|403.92|402.12|0
1638299710000|2021-11-30 19:15:10|404.71|402.91|404.51|402.71|404.91|403.11|404.31|402.51|0
1638299720000|2021-11-30 19:15:20|404.61|402.81|404.51|402.71|404.71|402.91|404.51|402.71|0
1638299730000|2021-11-30 19:15:30|404.31|402.51|404.01|402.21|404.31|402.51|404.01|402.21|0
1638299740000|2021-11-30 19:15:40|403.92|402.12|404.51|402.71|404.71|402.91|403.92|402.12|0
1638299750000|2021-11-30 19:15:50|404.31|402.51|404.11|402.31|404.31|402.51|404.11|402.31|0
1638299760000|2021-11-30 19:16:00|404.01|402.21|403.72|401.92|404.01|402.21|403.72|401.92|0
1638299770000|2021-11-30 19:16:10|404.11|402.31|404.31|402.51|404.31|402.51|404.11|402.31|0
1638299780000|2021-11-30 19:16:20|403.92|402.12|403.72|401.92|404.01|402.21|403.72|401.92|0
1638299790000|2021-11-30 19:16:30|404.51|402.71|403.12|401.32|404.51|402.71|403.12|401.32|0
1638299800000|2021-11-30 19:16:40|402.93|401.13|403.32|401.52|403.32|401.52|402.93|401.13|0
1638299810000|2021-11-30 19:16:50|403.52|401.72|403.92|402.12|403.92|402.12|403.52|401.72|0
1638299820000|2021-11-30 19:17:00|403.52|401.72|403.12|401.32|403.72|401.92|403.12|401.32|0
1638299830000|2021-11-30 19:17:10|402.53|400.73|402.53|400.73|402.73|400.93|402.33|400.53|0
1638299840000|2021-11-30 19:17:20|402.33|400.53|402.73|400.93|402.93|401.13|402.33|400.53|0
1638299850000|2021-11-30 19:17:30|402.93|401.13|402.33|400.53|402.93|401.13|402.33|400.53|0
1638299860000|2021-11-30 19:17:40|402.53|400.73|401.54|399.74|402.53|400.73|401.54|399.74|0
1638299870000|2021-11-30 19:17:50|401.15|399.35|401.15|399.35|401.15|399.35|400.85|399.05|0
1638299880000|2021-11-30 19:18:00|400.75|398.95|401.34|399.54|401.34|399.54|400.75|398.95|0
1638299890000|2021-11-30 19:18:10|401.74|399.94|401.54|399.74|401.94|400.14|401.54|399.74|0
1638299900000|2021-11-30 19:18:20|401.74|399.94|402.13|400.33|402.13|400.33|401.74|399.94|0
1638299910000|2021-11-30 19:18:30|401.94|400.14|401.74|399.94|401.94|400.14|401.74|399.94|0
1638299920000|2021-11-30 19:18:40|401.94|400.14|402.13|400.33|402.13|400.33|401.94|400.14|0
1638299930000|2021-11-30 19:18:50|401.74|399.94|402.33|400.53|402.33|400.53|401.74|399.94|0
1638299940000|2021-11-30 19:19:00|402.13|400.33|402.33|400.53|402.33|400.53|401.94|400.14|0
1638299950000|2021-11-30 19:19:10|402.53|400.73|402.53|400.73|402.53|400.73|402.53|400.73|0
1638299960000|2021-11-30 19:19:20|402.33|400.53|402.13|400.33|402.53|400.73|402.13|400.33|0
1638299970000|2021-11-30 19:19:30|402.73|400.93|402.33|400.53|402.73|400.93|402.33|400.53|0
1638299980000|2021-11-30 19:19:40|402.13|400.33|402.92|401.12|402.92|401.12|402.13|400.33|0
1638299990000|2021-11-30 19:19:50|403.32|401.52|403.12|401.32|403.52|401.72|403.12|401.32|0
1638300000000|2021-11-30 19:20:00|403.71|401.91|403.52|401.72|403.91|402.11|403.52|401.72|0
1638300010000|2021-11-30 19:20:10|403.32|401.52|403.71|401.91|403.71|401.91|403.32|401.52|0
1638300020000|2021-11-30 19:20:20|403.52|401.72|403.32|401.52|403.52|401.72|403.32|401.52|0
1638300030000|2021-11-30 19:20:30|402.92|401.12|402.53|400.73|402.92|401.12|402.53|400.73|0
1638300040000|2021-11-30 19:20:40|402.72|400.92|402.72|400.92|402.92|401.12|402.72|400.92|0
1638300050000|2021-11-30 19:20:50|402.42|400.62|402.53|400.73|402.53|400.73|402.33|400.53|0
1638300060000|2021-11-30 19:21:00|402.92|401.12|402.53|400.73|402.92|401.12|402.53|400.73|0
1638300070000|2021-11-30 19:21:10|402.72|400.92|402.72|400.92|402.72|400.92|402.72|400.92|0
1638300080000|2021-11-30 19:21:20|402.33|400.53|402.13|400.33|402.33|400.53|401.93|400.13|0
1638300090000|2021-11-30 19:21:30|401.83|400.03|402.72|400.92|402.92|401.12|401.83|400.03|0
1638300100000|2021-11-30 19:21:40|402.33|400.53|402.92|401.12|402.92|401.12|402.33|400.53|0
1638300110000|2021-11-30 19:21:50|402.72|400.92|402.33|400.53|402.72|400.92|402.33|400.53|0
1638300120000|2021-11-30 19:22:00|402.72|400.92|402.13|400.33|402.72|400.92|401.93|400.13|0
1638300130000|2021-11-30 19:22:10|402.53|400.73|401.74|399.94|402.53|400.73|401.74|399.94|0
1638300140000|2021-11-30 19:22:20|401.83|400.03|402.13|400.33|402.13|400.33|401.74|399.94|0
1638300150000|2021-11-30 19:22:30|402.53|400.73|402.53|400.73|402.53|400.73|402.13|400.33|0
1638300160000|2021-11-30 19:22:40|402.72|400.92|402.33|400.53|402.72|400.92|402.33|400.53|0
1638300170000|2021-11-30 19:22:50|402.53|400.73|402.42|400.62|402.53|400.73|402.33|400.53|0
1638300180000|2021-11-30 19:23:00|402.33|400.53|402.52|400.72|402.52|400.72|402.13|400.33|0
1638300190000|2021-11-30 19:23:10|402.33|400.53|402.52|400.72|402.72|400.92|402.33|400.53|0
1638300200000|2021-11-30 19:23:20|402.92|401.12|402.92|401.12|402.92|401.12|402.92|401.12|0
1638300210000|2021-11-30 19:23:30|402.72|400.92|402.92|401.12|403.12|401.32|402.72|400.92|0
1638300220000|2021-11-30 19:23:40|403.12|401.32|403.12|401.32|403.32|401.52|403.12|401.32|0
1638300230000|2021-11-30 19:23:50|403.32|401.52|402.52|400.72|403.32|401.52|402.52|400.72|0
1638300240000|2021-11-30 19:24:00|402.33|400.53|402.13|400.33|402.33|400.53|402.13|400.33|0
1638300250000|2021-11-30 19:24:10|402.92|401.12|402.52|400.72|402.92|401.12|402.52|400.72|0
1638300260000|2021-11-30 19:24:20|402.33|400.53|402.52|400.72|402.52|400.72|402.33|400.53|0
1638300280000|2021-11-30 19:24:40|402.72|400.92|402.52|400.72|402.72|400.92|402.52|400.72|0
1638300290000|2021-11-30 19:24:50|402.92|401.12|402.72|400.92|402.92|401.12|402.52|400.72|0
1638300300000|2021-11-30 19:25:00|402.92|401.12|402.52|400.72|402.92|401.12|402.52|400.72|0
1638300310000|2021-11-30 19:25:10|402.33|400.53|403.31|401.51|403.31|401.51|402.33|400.53|0
1638300320000|2021-11-30 19:25:20|403.71|401.91|404.5|402.7|404.5|402.7|403.71|401.91|0
1638300330000|2021-11-30 19:25:30|404.7|402.9|404.9|403.1|404.9|403.1|404.5|402.7|0
1638300340000|2021-11-30 19:25:40|405.49|403.69|406.09|404.29|406.09|404.29|405.49|403.69|0
1638300350000|2021-11-30 19:25:50|405.49|403.69|405.49|403.69|405.69|403.89|405.49|403.69|0
1638300360000|2021-11-30 19:26:00|405.89|404.09|405.29|403.49|405.89|404.09|405.29|403.49|0
1638300370000|2021-11-30 19:26:10|405.1|403.3|404.5|402.7|405.1|403.3|404.5|402.7|0
1638300380000|2021-11-30 19:26:20|404.3|402.5|403.51|401.71|404.3|402.5|403.51|401.71|0
1638300390000|2021-11-30 19:26:30|403.12|401.32|402.13|400.33|403.12|401.32|402.13|400.33|0
1638300400000|2021-11-30 19:26:40|401.93|400.13|401.63|399.83|401.93|400.13|401.63|399.83|0
1638300410000|2021-11-30 19:26:50|401.73|399.93|400.55|398.75|401.73|399.93|400.55|398.75|0
1638300420000|2021-11-30 19:27:00|400.35|398.55|400.94|399.14|401.14|399.34|400.35|398.55|0
1638300430000|2021-11-30 19:27:10|401.14|399.34|402.13|400.33|402.32|400.52|401.14|399.34|0
1638300440000|2021-11-30 19:27:20|402.72|400.92|401.93|400.13|402.72|400.92|401.93|400.13|0
1638300450000|2021-11-30 19:27:30|402.32|400.52|400.94|399.14|402.32|400.52|400.94|399.14|0
1638300460000|2021-11-30 19:27:40|401.14|399.34|401.73|399.93|401.93|400.13|401.14|399.34|0
1638300470000|2021-11-30 19:27:50|401.53|399.73|401.53|399.73|401.73|399.93|401.34|399.54|0
1638300480000|2021-11-30 19:28:00|401.14|399.34|400.35|398.55|401.14|399.34|400.35|398.55|0
1638300490000|2021-11-30 19:28:10|400.55|398.75|400.74|398.94|400.74|398.94|400.55|398.75|0
1638300500000|2021-11-30 19:28:20|400.55|398.75|400.94|399.14|400.94|399.14|400.55|398.75|0
1638300510000|2021-11-30 19:28:30|401.14|399.34|400.44|398.64|401.14|399.34|400.44|398.64|0
1638300520000|2021-11-30 19:28:40|400.15|398.35|400.15|398.35|400.35|398.55|400.15|398.35|0
1638300530000|2021-11-30 19:28:50|399.95|398.15|400.15|398.35|400.15|398.35|399.95|398.15|0
1638300540000|2021-11-30 19:29:00|400.54|398.74|400.74|398.94|400.74|398.94|400.54|398.74|0
1638300550000|2021-11-30 19:29:10|400.35|398.55|400.54|398.74|400.94|399.14|400.35|398.55|0
1638300560000|2021-11-30 19:29:20|400.74|398.94|400.54|398.74|400.74|398.94|400.54|398.74|0
1638300570000|2021-11-30 19:29:30|400.74|398.94|400.54|398.74|400.74|398.94|400.54|398.74|0
1638300580000|2021-11-30 19:29:40|400.35|398.55|400.15|398.35|400.35|398.55|399.95|398.15|0
1638300590000|2021-11-30 19:29:50|399.95|398.15|399.95|398.15|399.95|398.15|399.75|397.95|0
1638300600000|2021-11-30 19:30:00|399.75|397.95|400.35|398.55|400.54|398.74|399.75|397.95|0
1638300610000|2021-11-30 19:30:10|400.94|399.14|398.97|397.17|400.94|399.14|398.97|397.17|0
1638300620000|2021-11-30 19:30:20|397.78|395.98|397.98|396.18|398.18|396.38|397.78|395.98|0
1638300630000|2021-11-30 19:30:30|398.37|396.57|399.36|397.56|399.36|397.56|398.18|396.38|0
1638300640000|2021-11-30 19:30:40|399.75|397.95|400.35|398.55|400.35|398.55|399.75|397.95|0
1638300650000|2021-11-30 19:30:50|400.15|398.35|399.75|397.95|400.15|398.35|399.75|397.95|0
1638300660000|2021-11-30 19:31:00|401.33|399.53|401.92|400.12|402.12|400.32|401.13|399.33|0
1638300670000|2021-11-30 19:31:10|402.12|400.32|402.12|400.32|402.32|400.52|402.12|400.32|0
1638300680000|2021-11-30 19:31:20|401.92|400.12|402.91|401.11|402.91|401.11|401.92|400.12|0
1638300690000|2021-11-30 19:31:30|402.52|400.72|401.92|400.12|402.72|400.92|401.92|400.12|0
1638300700000|2021-11-30 19:31:40|402.12|400.32|401.92|400.12|402.32|400.52|401.92|400.12|0
1638300710000|2021-11-30 19:31:50|401.73|399.93|401.92|400.12|401.92|400.12|401.73|399.93|0
1638300720000|2021-11-30 19:32:00|401.73|399.93|401.33|399.53|402.12|400.32|401.33|399.53|0
1638300730000|2021-11-30 19:32:10|401.53|399.73|400.34|398.54|401.53|399.73|400.34|398.54|0
1638300740000|2021-11-30 19:32:20|400.54|398.74|399.36|397.56|400.54|398.74|399.36|397.56|0
1638300750000|2021-11-30 19:32:30|399.56|397.76|399.75|397.95|399.75|397.95|399.36|397.56|0
1638300760000|2021-11-30 19:32:40|399.95|398.15|399.75|397.95|400.15|398.35|399.75|397.95|0
1638300770000|2021-11-30 19:32:50|399.16|397.36|399.36|397.56|399.75|397.95|399.16|397.36|0
1638300780000|2021-11-30 19:33:00|399.16|397.36|400.15|398.35|400.15|398.35|399.16|397.36|0
1638300790000|2021-11-30 19:33:10|400.34|398.54|400.54|398.74|400.54|398.74|400.15|398.35|0
1638300800000|2021-11-30 19:33:20|400.74|398.94|400.74|398.94|400.94|399.14|400.74|398.94|0
1638300810000|2021-11-30 19:33:30|400.94|399.14|400.34|398.54|400.94|399.14|400.34|398.54|0
1638300820000|2021-11-30 19:33:40|400.15|398.35|400.74|398.94|400.74|398.94|400.15|398.35|0
1638300830000|2021-11-30 19:33:50|400.54|398.74|400.54|398.74|400.54|398.74|400.34|398.54|0
1638300840000|2021-11-30 19:34:00|400.34|398.54|400.74|398.94|400.93|399.13|400.34|398.54|0
1638300850000|2021-11-30 19:34:10|400.54|398.74|400.93|399.13|401.33|399.53|400.54|398.74|0
1638300860000|2021-11-30 19:34:20|401.13|399.33|401.72|399.92|401.72|399.92|401.13|399.33|0
1638300870000|2021-11-30 19:34:30|401.53|399.73|401.33|399.53|401.53|399.73|401.33|399.53|0
1638300880000|2021-11-30 19:34:40|401.53|399.73|401.62|399.82|401.62|399.82|401.33|399.53|0
1638300890000|2021-11-30 19:34:50|400.54|398.74|401.33|399.53|401.33|399.53|400.54|398.74|0
1638300900000|2021-11-30 19:35:00|400.93|399.13|400.93|399.13|400.93|399.13|400.93|399.13|0
1638300910000|2021-11-30 19:35:10|400.74|398.94|401.53|399.73|401.53|399.73|400.74|398.94|0
1638300920000|2021-11-30 19:35:20|401.33|399.53|400.54|398.74|401.33|399.53|400.54|398.74|0
1638300930000|2021-11-30 19:35:30|400.34|398.54|400.63|398.83|400.74|398.94|400.34|398.54|0
1638300940000|2021-11-30 19:35:40|400.93|399.13|401.92|400.12|401.92|400.12|400.93|399.13|0
1638300950000|2021-11-30 19:35:50|401.82|400.02|401.33|399.53|401.82|400.02|401.13|399.33|0
1638300960000|2021-11-30 19:36:00|401.53|399.73|401.13|399.33|401.53|399.73|400.93|399.13|0
1638300970000|2021-11-30 19:36:10|399.95|398.15|399.55|397.75|400.14|398.34|399.55|397.75|0
1638300980000|2021-11-30 19:36:20|399.95|398.15|399.75|397.95|399.95|398.15|399.75|397.95|0
1638300990000|2021-11-30 19:36:30|399.95|398.15|400.73|398.93|400.73|398.93|399.95|398.15|0
1638301000000|2021-11-30 19:36:40|400.34|398.54|400.73|398.93|400.73|398.93|400.34|398.54|0
1638301010000|2021-11-30 19:36:50|400.14|398.34|400.14|398.34|400.54|398.74|400.14|398.34|0
1638301020000|2021-11-30 19:37:00|400.93|399.13|401.72|399.92|402.12|400.32|400.93|399.13|0
1638301030000|2021-11-30 19:37:10|401.92|400.12|402.12|400.32|402.31|400.51|401.92|400.12|0
1638301040000|2021-11-30 19:37:20|401.72|399.92|402.71|400.91|402.71|400.91|401.72|399.92|0
1638301050000|2021-11-30 19:37:30|402.51|400.71|402.31|400.51|403.11|401.31|402.31|400.51|0
1638301060000|2021-11-30 19:37:40|402.12|400.32|401.72|399.92|402.31|400.51|401.72|399.92|0
1638301070000|2021-11-30 19:37:50|401.62|399.82|401.52|399.72|401.92|400.12|401.52|399.72|0
1638301080000|2021-11-30 19:38:00|401.33|399.53|401.52|399.72|401.72|399.92|401.33|399.53|0
1638301090000|2021-11-30 19:38:10|401.33|399.53|401.33|399.53|401.52|399.72|401.33|399.53|0
1638301100000|2021-11-30 19:38:20|401.52|399.72|401.52|399.72|401.72|399.92|401.52|399.72|0
1638301110000|2021-11-30 19:38:30|401.33|399.53|400.93|399.13|401.33|399.53|400.93|399.13|0
1638301120000|2021-11-30 19:38:40|401.13|399.33|401.52|399.72|401.52|399.72|401.13|399.33|0
1638301130000|2021-11-30 19:38:50|401.33|399.53|400.73|398.93|401.33|399.53|400.73|398.93|0
1638301140000|2021-11-30 19:39:00|401.13|399.33|401.13|399.33|401.13|399.33|400.73|398.93|0
1638301150000|2021-11-30 19:39:10|401.32|399.52|400.93|399.13|401.32|399.52|400.54|398.74|0
1638301160000|2021-11-30 19:39:20|400.54|398.74|400.14|398.34|400.73|398.93|400.14|398.34|0
1638301170000|2021-11-30 19:39:30|400.34|398.54|399.35|397.55|400.73|398.93|399.35|397.55|0
1638301180000|2021-11-30 19:39:40|399.55|397.75|399.35|397.55|399.55|397.75|399.35|397.55|0
1638301190000|2021-11-30 19:39:50|399.15|397.35|399.55|397.75|399.55|397.75|399.15|397.35|0
1638301200000|2021-11-30 19:40:00|400.14|398.34|402.11|400.31|402.11|400.31|400.14|398.34|0
1638301210000|2021-11-30 19:40:10|401.22|399.42|400.53|398.73|401.22|399.42|400.53|398.73|0
1638301220000|2021-11-30 19:40:20|400.93|399.13|399.75|397.95|400.93|399.13|399.75|397.95|0
1638301230000|2021-11-30 19:40:30|399.55|397.75|399.35|397.55|399.55|397.75|398.96|397.16|0
1638301240000|2021-11-30 19:40:40|399.15|397.35|399.74|397.94|399.74|397.94|398.96|397.16|0
1638301250000|2021-11-30 19:40:50|399.94|398.14|400.93|399.13|400.93|399.13|399.94|398.14|0
1638301260000|2021-11-30 19:41:00|401.13|399.33|399.74|397.94|401.13|399.33|399.74|397.94|0
1638301270000|2021-11-30 19:41:10|399.55|397.75|399.25|397.45|399.55|397.75|399.15|397.35|0
1638301280000|2021-11-30 19:41:20|398.96|397.16|398.76|396.96|399.15|397.35|398.76|396.96|0
1638301290000|2021-11-30 19:41:30|398.85|397.05|399.74|397.94|399.74|397.94|398.85|397.05|0
1638301300000|2021-11-30 19:41:40|399.55|397.75|399.25|397.45|399.55|397.75|399.25|397.45|0
1638301310000|2021-11-30 19:41:50|399.55|397.75|397.97|396.17|399.55|397.75|397.97|396.17|0
1638301320000|2021-11-30 19:42:00|397.77|395.97|398.56|396.76|398.56|396.76|397.77|395.97|0
1638301330000|2021-11-30 19:42:10|398.76|396.96|398.76|396.96|399.15|397.35|398.76|396.96|0
1638301340000|2021-11-30 19:42:20|398.36|396.56|397.97|396.17|398.36|396.56|397.77|395.97|0
1638301350000|2021-11-30 19:42:30|397.58|395.78|396.79|394.99|397.58|395.78|396.59|394.79|0
1638301360000|2021-11-30 19:42:40|396|394.2|395.81|394.01|396.2|394.4|395.81|394.01|0
1638301370000|2021-11-30 19:42:50|396.59|394.79|396.59|394.79|396.59|394.79|396.4|394.6|0
1638301380000|2021-11-30 19:43:00|396.4|394.6|396.4|394.6|396.79|394.99|396.4|394.6|0
1638301390000|2021-11-30 19:43:10|396.2|394.4|396|394.2|396.2|394.4|396|394.2|0
1638301400000|2021-11-30 19:43:20|395.81|394.01|395.81|394.01|395.81|394.01|395.81|394.01|0
1638301410000|2021-11-30 19:43:30|395.41|393.61|396.2|394.4|396.2|394.4|395.41|393.61|0
1638301420000|2021-11-30 19:43:40|396|394.2|395.02|393.22|396|394.2|395.02|393.22|0
1638301430000|2021-11-30 19:43:50|395.41|393.61|395.61|393.81|395.81|394.01|395.41|393.61|0
1638301440000|2021-11-30 19:44:00|395.81|394.01|395.41|393.61|395.81|394.01|395.41|393.61|0
1638301450000|2021-11-30 19:44:10|395.02|393.22|395.61|393.81|395.61|393.81|395.02|393.22|0
1638301460000|2021-11-30 19:44:20|395.41|393.61|396|394.2|396|394.2|395.41|393.61|0
1638301470000|2021-11-30 19:44:30|395.61|393.81|395.22|393.42|395.61|393.81|395.22|393.42|0
1638301480000|2021-11-30 19:44:40|395.81|394.01|396|394.2|396|394.2|395.61|393.81|0
1638301490000|2021-11-30 19:44:50|395.61|393.81|395.9|394.1|396|394.2|395.61|393.81|0
1638301500000|2021-11-30 19:45:00|396|394.2|396|394.2|396.39|394.59|396|394.2|0
1638301510000|2021-11-30 19:45:10|395.61|393.81|396.59|394.79|396.79|394.99|395.61|393.81|0
1638301520000|2021-11-30 19:45:20|396.79|394.99|396|394.2|396.98|395.18|396|394.2|0
1638301530000|2021-11-30 19:45:30|396.39|394.59|396.79|394.99|396.79|394.99|396.2|394.4|0
1638301540000|2021-11-30 19:45:40|396.39|394.59|394.82|393.02|396.39|394.59|394.82|393.02|0
1638301550000|2021-11-30 19:45:50|394.23|392.43|394.04|392.24|394.63|392.83|394.04|392.24|0
1638301560000|2021-11-30 19:46:00|394.23|392.43|394.23|392.43|394.43|392.63|394.23|392.43|0
1638301570000|2021-11-30 19:46:10|394.43|392.63|395.02|393.22|395.02|393.22|394.43|392.63|0
1638301580000|2021-11-30 19:46:20|394.82|393.02|395.02|393.22|395.21|393.41|394.82|393.02|0
1638301590000|2021-11-30 19:46:30|394.82|393.02|394.43|392.63|395.21|393.41|394.43|392.63|0
1638301600000|2021-11-30 19:46:40|394.82|393.02|394.63|392.83|394.82|393.02|394.63|392.83|0
1638301610000|2021-11-30 19:46:50|394.82|393.02|394.82|393.02|395.02|393.22|394.63|392.83|0
1638301620000|2021-11-30 19:47:00|395.02|393.22|395.02|393.22|395.21|393.41|395.02|393.22|0
1638301630000|2021-11-30 19:47:10|394.82|393.02|394.63|392.83|394.82|393.02|394.63|392.83|0
1638301640000|2021-11-30 19:47:20|394.82|393.02|395.02|393.22|395.02|393.22|394.82|393.02|0
1638301650000|2021-11-30 19:47:30|395.21|393.41|395.02|393.22|395.21|393.41|394.82|393.02|0
1638301660000|2021-11-30 19:47:40|394.82|393.02|394.82|393.02|395.02|393.22|394.82|393.02|0
1638301670000|2021-11-30 19:47:50|394.23|392.43|394.23|392.43|394.43|392.63|394.23|392.43|0
1638301680000|2021-11-30 19:48:00|394.43|392.63|394.23|392.43|394.43|392.63|394.23|392.43|0
1638301690000|2021-11-30 19:48:10|393.84|392.04|393.93|392.13|394.04|392.24|393.84|392.04|0
1638301700000|2021-11-30 19:48:20|394.23|392.43|393.84|392.04|394.23|392.43|393.84|392.04|0
1638301710000|2021-11-30 19:48:30|393.64|391.84|393.25|391.45|393.64|391.84|392.86|391.06|0
1638301720000|2021-11-30 19:48:40|392.86|391.06|392.86|391.06|392.86|391.06|392.86|391.06|0
1638301730000|2021-11-30 19:48:50|392.66|390.86|392.47|390.67|392.66|390.86|392.47|390.67|0
1638301740000|2021-11-30 19:49:00|392.86|391.06|392.86|391.06|393.06|391.26|392.86|391.06|0
1638301750000|2021-11-30 19:49:10|393.06|391.26|392.08|390.28|393.06|391.26|392.08|390.28|0
1638301760000|2021-11-30 19:49:20|391.49|389.69|391.29|389.49|391.49|389.69|391.19|389.39|0
1638301770000|2021-11-30 19:49:30|390.9|389.1|390.9|389.1|391.1|389.3|390.9|389.1|0
1638301780000|2021-11-30 19:49:40|390.71|388.91|391.1|389.3|391.1|389.3|390.71|388.91|0
1638301790000|2021-11-30 19:49:50|391.29|389.49|390.9|389.1|391.29|389.49|390.9|389.1|0
1638301800000|2021-11-30 19:50:00|391.29|389.49|391.49|389.69|391.49|389.69|391.1|389.3|0
1638301810000|2021-11-30 19:50:10|391.68|389.88|392.27|390.47|392.47|390.67|391.68|389.88|0
1638301820000|2021-11-30 19:50:20|392.08|390.28|393.06|391.26|393.06|391.26|389.82|388.02|0
1638301830000|2021-11-30 19:50:30|393.25|391.45|392.47|390.67|393.25|391.45|392.47|390.67|0
1638301840000|2021-11-30 19:50:40|392.28|390.48|391.62|389.82|392.59|390.79|391.62|389.82|0
1638301850000|2021-11-30 19:50:50|393.13|391.33|393.13|391.33|393.13|391.33|392.74|390.94|0
1638301860000|2021-11-30 19:51:00|393.32|391.52|393.32|391.52|393.32|391.52|393.13|391.33|0
1638301870000|2021-11-30 19:51:10|393.13|391.33|393.51|391.71|393.51|391.71|393.13|391.33|0
1638301880000|2021-11-30 19:51:20|393.32|391.52|393.71|391.91|393.71|391.91|393.12|391.32|0
1638301890000|2021-11-30 19:51:30|393.32|391.52|393.51|391.71|393.51|391.71|393.22|391.42|0
1638301900000|2021-11-30 19:51:40|393.32|391.52|393.8|392|394.09|392.29|393.32|391.52|0
1638301910000|2021-11-30 19:51:50|394.09|392.29|393.71|391.91|394.09|392.29|393.51|391.71|0
1638301920000|2021-11-30 19:52:00|393.9|392.1|393.71|391.91|393.9|392.1|393.71|391.91|0
1638301930000|2021-11-30 19:52:10|394.09|392.29|394.29|392.49|394.48|392.68|393.9|392.1|0
1638301940000|2021-11-30 19:52:20|394.48|392.68|394.29|392.49|394.48|392.68|394.29|392.49|0
1638301950000|2021-11-30 19:52:30|393.51|391.71|393.02|391.22|393.51|391.71|393.02|391.22|0
1638301960000|2021-11-30 19:52:40|392.54|390.74|392.74|390.94|392.93|391.13|392.54|390.74|0
1638301970000|2021-11-30 19:52:50|393.02|391.22|392.35|390.55|393.02|391.22|392.35|390.55|0
1638301980000|2021-11-30 19:53:00|392.44|390.64|393.51|391.71|393.51|391.71|392.44|390.64|0
1638301990000|2021-11-30 19:53:10|393.9|392.1|394.48|392.68|394.48|392.68|393.9|392.1|0
1638302000000|2021-11-30 19:53:20|394.29|392.49|392.35|390.55|394.29|392.49|392.35|390.55|0
1638302010000|2021-11-30 19:53:30|392.54|390.74|392.73|390.93|392.73|390.93|392.54|390.74|0
1638302020000|2021-11-30 19:53:40|392.54|390.74|392.15|390.35|392.54|390.74|391.67|389.87|0
1638302030000|2021-11-30 19:53:50|391.96|390.16|392.35|390.55|392.35|390.55|391.96|390.16|0
1638302040000|2021-11-30 19:54:00|392.54|390.74|391.77|389.97|392.54|390.74|391.77|389.97|0
1638302050000|2021-11-30 19:54:10|391.57|389.77|392.15|390.35|392.15|390.35|391.38|389.58|0
1638302060000|2021-11-30 19:54:20|392.54|390.74|392.73|390.93|393.12|391.32|392.54|390.74|0
1638302070000|2021-11-30 19:54:30|393.12|391.32|393.12|391.32|393.12|391.32|392.93|391.13|0
1638302080000|2021-11-30 19:54:40|392.93|391.13|392.54|390.74|392.93|391.13|392.54|390.74|0
1638302090000|2021-11-30 19:54:50|392.93|391.13|392.73|390.93|393.12|391.32|392.73|390.93|0
1638302100000|2021-11-30 19:55:00|392.93|391.13|391.76|389.96|392.93|391.13|391.76|389.96|0
1638302110000|2021-11-30 19:55:10|391.57|389.77|392.15|390.35|392.15|390.35|391.57|389.77|0
1638302120000|2021-11-30 19:55:20|391.76|389.96|391.57|389.77|391.76|389.96|391.38|389.58|0
1638302130000|2021-11-30 19:55:30|391.76|389.96|392.54|390.74|392.54|390.74|391.76|389.96|0
1638302140000|2021-11-30 19:55:40|393.12|391.32|392.73|390.93|393.12|391.32|392.73|390.93|0
1638302150000|2021-11-30 19:55:50|393.12|391.32|393.12|391.32|393.12|391.32|392.73|390.93|0
1638302160000|2021-11-30 19:56:00|392.35|390.55|391.76|389.96|392.35|390.55|391.76|389.96|0
1638302170000|2021-11-30 19:56:10|392.15|390.35|392.15|390.35|392.15|390.35|391.76|389.96|0
1638302180000|2021-11-30 19:56:20|392.54|390.74|392.93|391.13|392.93|391.13|392.54|390.74|0
1638302190000|2021-11-30 19:56:30|393.12|391.32|393.51|391.71|393.51|391.71|393.12|391.32|0
1638302200000|2021-11-30 19:56:40|393.12|391.32|393.31|391.51|393.31|391.51|392.93|391.13|0
1638302210000|2021-11-30 19:56:50|393.12|391.32|392.54|390.74|393.12|391.32|392.54|390.74|0
1638302220000|2021-11-30 19:57:00|392.93|391.13|392.93|391.13|392.93|391.13|392.73|390.93|0
1638302230000|2021-11-30 19:57:10|392.54|390.74|392.93|391.13|392.93|391.13|392.54|390.74|0
1638302240000|2021-11-30 19:57:20|393.02|391.22|392.93|391.13|393.31|391.51|392.93|391.13|0
1638302250000|2021-11-30 19:57:30|393.31|391.51|393.89|392.09|394.09|392.29|393.31|391.51|0
1638302260000|2021-11-30 19:57:40|394.28|392.48|394.09|392.29|394.28|392.48|394.09|392.29|0
1638302270000|2021-11-30 19:57:50|394.48|392.68|394.48|392.68|394.48|392.68|394.48|392.68|0
1638302280000|2021-11-30 19:58:00|394.28|392.48|393.89|392.09|394.28|392.48|393.7|391.9|0
1638302290000|2021-11-30 19:58:10|393.51|391.71|394.09|392.29|394.09|392.29|393.51|391.71|0
1638302300000|2021-11-30 19:58:20|393.89|392.09|394.86|393.06|394.86|393.06|393.89|392.09|0
1638302310000|2021-11-30 19:58:30|394.67|392.87|394.67|392.87|394.67|392.87|394.48|392.68|0
1638302320000|2021-11-30 19:58:40|394.48|392.68|394.67|392.87|394.86|393.06|394.48|392.68|0
1638302330000|2021-11-30 19:58:50|394.28|392.48|394.28|392.48|394.28|392.48|393.89|392.09|0
1638302340000|2021-11-30 19:59:00|394.09|392.29|394.09|392.29|394.48|392.68|394.09|392.29|0
1638302350000|2021-11-30 19:59:10|393.51|391.71|392.73|390.93|393.51|391.71|392.73|390.93|0
1638302360000|2021-11-30 19:59:20|392.92|391.12|392.34|390.54|392.92|391.12|392.34|390.54|0
1638302370000|2021-11-30 19:59:30|392.54|390.74|393.5|391.7|393.5|391.7|392.54|390.74|0
1638302380000|2021-11-30 19:59:40|393.31|391.51|393.5|391.7|393.79|391.99|393.31|391.51|0
1638302390000|2021-11-30 19:59:50|393.7|391.9|394.28|392.48|394.28|392.48|393.5|391.7|0
1638302400000|2021-11-30 20:00:00|393.89|392.09|393.7|391.9|393.89|392.09|393.7|391.9|0
1638302410000|2021-11-30 20:00:10|393.89|392.09|393.7|391.9|393.89|392.09|393.7|391.9|0
1638302420000|2021-11-30 20:00:20|393.12|391.32|392.92|391.12|393.7|391.9|392.92|391.12|0
1638302430000|2021-11-30 20:00:30|393.12|391.32|394.28|392.48|394.86|393.06|393.12|391.32|0
1638302440000|2021-11-30 20:00:40|394.47|392.67|395.06|393.26|395.06|393.26|394.47|392.67|0
1638302450000|2021-11-30 20:00:50|395.34|393.54|395.45|393.65|395.45|393.65|395.25|393.45|0
1638302460000|2021-11-30 20:01:00|396.32|394.52|396.22|394.42|396.42|394.62|396.22|394.42|0
1638302470000|2021-11-30 20:01:10|396.03|394.23|395.83|394.03|396.03|394.23|395.44|393.64|0
1638302480000|2021-11-30 20:01:20|395.93|394.13|395.44|393.64|395.93|394.13|395.44|393.64|0
1638302490000|2021-11-30 20:01:30|395.25|393.45|394.86|393.06|395.25|393.45|394.86|393.06|0
1638302500000|2021-11-30 20:01:40|395.64|393.84|395.44|393.64|395.64|393.84|395.44|393.64|0
1638302510000|2021-11-30 20:01:50|395.83|394.03|395.64|393.84|395.83|394.03|395.44|393.64|0
1638302520000|2021-11-30 20:02:00|394.86|393.06|393.31|391.51|394.86|393.06|393.31|391.51|0
1638302530000|2021-11-30 20:02:10|393.11|391.31|392.92|391.12|393.31|391.51|392.73|390.93|0
1638302540000|2021-11-30 20:02:20|393.7|391.9|393.98|392.18|394.08|392.28|393.7|391.9|0
1638302550000|2021-11-30 20:02:30|394.08|392.28|394.08|392.28|394.18|392.38|394.08|392.28|0
1638302560000|2021-11-30 20:02:40|393.5|391.7|392.53|390.73|393.5|391.7|392.34|390.54|0
1638302570000|2021-11-30 20:02:50|392.92|391.12|392.92|391.12|392.92|391.12|392.73|390.93|0
1638302580000|2021-11-30 20:03:00|393.31|391.51|393.89|392.09|393.89|392.09|393.31|391.51|0
1638302590000|2021-11-30 20:03:10|393.7|391.9|393.31|391.51|393.7|391.9|393.31|391.51|0
1638302600000|2021-11-30 20:03:20|393.7|391.9|393.31|391.51|393.7|391.9|393.11|391.31|0
1638302610000|2021-11-30 20:03:30|392.92|391.12|393.69|391.89|393.69|391.89|392.92|391.12|0
1638302620000|2021-11-30 20:03:40|393.31|391.51|393.11|391.31|393.31|391.51|392.73|390.93|0
1638302630000|2021-11-30 20:03:50|393.5|391.7|394.37|392.57|394.37|392.57|393.5|391.7|0
1638302640000|2021-11-30 20:04:00|394.28|392.48|394.66|392.86|394.67|392.87|394.28|392.48|0
1638302650000|2021-11-30 20:04:10|395.25|393.45|394.18|392.38|395.25|393.45|394.18|392.38|0
1638302660000|2021-11-30 20:04:20|394.47|392.67|394.66|392.86|394.66|392.86|394.47|392.67|0
1638302670000|2021-11-30 20:04:30|394.86|393.06|394.47|392.67|394.86|393.06|394.47|392.67|0
1638302680000|2021-11-30 20:04:40|394.86|393.06|394.86|393.06|394.86|393.06|394.66|392.86|0
1638302690000|2021-11-30 20:04:50|395.05|393.25|394.76|392.96|395.25|393.45|394.76|392.96|0
1638302700000|2021-11-30 20:05:00|394.86|393.06|393.89|392.09|394.86|393.06|393.89|392.09|0
1638302710000|2021-11-30 20:05:10|394.08|392.28|395.44|393.64|395.44|393.64|394.08|392.28|0
1638302720000|2021-11-30 20:05:20|395.25|393.45|395.25|393.45|395.25|393.45|395.25|393.45|0
1638302730000|2021-11-30 20:05:30|395.05|393.25|394.66|392.86|395.05|393.25|394.66|392.86|0
1638302740000|2021-11-30 20:05:40|395.05|393.25|394.47|392.67|395.25|393.45|394.47|392.67|0
1638302750000|2021-11-30 20:05:50|394.66|392.86|394.47|392.67|394.66|392.86|394.47|392.67|0
1638302760000|2021-11-30 20:06:00|394.27|392.47|395.25|393.45|395.44|393.64|394.27|392.47|0
1638302770000|2021-11-30 20:06:10|394.86|393.06|394.47|392.67|394.86|393.06|394.37|392.57|0
1638302780000|2021-11-30 20:06:20|393.89|392.09|394.08|392.28|394.08|392.28|393.89|392.09|0
1638302790000|2021-11-30 20:06:30|394.47|392.67|394.08|392.28|394.47|392.67|393.89|392.09|0
1638302800000|2021-11-30 20:06:40|394.27|392.47|393.5|391.7|394.27|392.47|393.5|391.7|0
1638302810000|2021-11-30 20:06:50|393.69|391.89|393.89|392.09|394.08|392.28|393.69|391.89|0
1638302820000|2021-11-30 20:07:00|395.34|393.54|395.63|393.83|395.63|393.83|395.24|393.44|0
1638302830000|2021-11-30 20:07:10|395.44|393.64|395.44|393.64|395.83|394.03|395.44|393.64|0
1638302840000|2021-11-30 20:07:20|394.86|393.06|394.66|392.86|394.86|393.06|394.66|392.86|0
1638302850000|2021-11-30 20:07:30|394.47|392.67|394.66|392.86|394.66|392.86|394.47|392.67|0
1638302860000|2021-11-30 20:07:40|394.86|393.06|394.27|392.47|394.86|393.06|394.27|392.47|0
1638302870000|2021-11-30 20:07:50|394.08|392.28|394.47|392.67|394.47|392.67|393.88|392.08|0
1638302880000|2021-11-30 20:08:00|394.27|392.47|394.08|392.28|394.27|392.47|394.08|392.28|0
1638302890000|2021-11-30 20:08:10|393.88|392.08|394.08|392.28|394.08|392.28|393.69|391.89|0
1638302900000|2021-11-30 20:08:20|394.27|392.47|394.27|392.47|394.47|392.67|394.27|392.47|0
1638302910000|2021-11-30 20:08:30|393.69|391.89|393.5|391.7|394.08|392.28|393.5|391.7|0
1638302920000|2021-11-30 20:08:40|393.3|391.5|393.3|391.5|393.3|391.5|393.3|391.5|0
1638302930000|2021-11-30 20:08:50|393.5|391.7|393.2|391.4|393.5|391.7|393.2|391.4|0
1638302940000|2021-11-30 20:09:00|393.5|391.7|393.5|391.7|393.5|391.7|393.3|391.5|0
1638302950000|2021-11-30 20:09:10|393.88|392.08|391.76|389.96|394.08|392.28|391.76|389.96|0
1638302960000|2021-11-30 20:09:20|391.56|389.76|390.2|388.4|391.56|389.76|390.2|388.4|0
1638302970000|2021-11-30 20:09:30|390.01|388.21|389.62|387.82|390.01|388.21|389.43|387.63|0
1638302980000|2021-11-30 20:09:40|389.81|388.01|389.43|387.63|389.81|388.01|389.43|387.63|0
1638302990000|2021-11-30 20:09:50|389.04|387.24|389.23|387.43|389.23|387.43|389.04|387.24|0
1638303000000|2021-11-30 20:10:00|389.04|387.24|389.04|387.24|389.04|387.24|388.84|387.04|0
1638303010000|2021-11-30 20:10:10|389.62|387.82|390.01|388.21|390.01|388.21|389.62|387.82|0
1638303020000|2021-11-30 20:10:20|390.2|388.4|389.81|388.01|390.2|388.4|389.81|388.01|0
1638303030000|2021-11-30 20:10:30|390.01|388.21|390.01|388.21|390.01|388.21|389.81|388.01|0
1638303040000|2021-11-30 20:10:40|389.62|387.82|388.65|386.85|389.62|387.82|388.65|386.85|0
1638303050000|2021-11-30 20:10:50|388.84|387.04|389.04|387.24|389.04|387.24|388.65|386.85|0
1638303060000|2021-11-30 20:11:00|389.81|388.01|389.23|387.43|389.81|388.01|389.04|387.24|0
1638303070000|2021-11-30 20:11:10|389.81|388.01|390.01|388.21|390.01|388.21|389.81|388.01|0
1638303080000|2021-11-30 20:11:20|390.4|388.6|390.2|388.4|390.4|388.6|390.2|388.4|0
1638303090000|2021-11-30 20:11:30|390.4|388.6|391.37|389.57|391.37|389.57|390.4|388.6|0
1638303100000|2021-11-30 20:11:40|392.34|390.54|392.14|390.34|392.53|390.73|392.14|390.34|0
1638303110000|2021-11-30 20:11:50|392.34|390.54|391.95|390.15|392.73|390.93|391.95|390.15|0
1638303120000|2021-11-30 20:12:00|391.37|389.57|391.56|389.76|391.56|389.76|391.37|389.57|0
1638303130000|2021-11-30 20:12:10|391.37|389.57|390.59|388.79|391.56|389.76|390.59|388.79|0
1638303140000|2021-11-30 20:12:20|390.78|388.98|391.75|389.95|391.75|389.95|390.78|388.98|0
1638303150000|2021-11-30 20:12:30|391.95|390.15|391.37|389.57|391.95|390.15|391.37|389.57|0
1638303160000|2021-11-30 20:12:40|391.75|389.95|390.78|388.98|391.75|389.95|390.78|388.98|0
1638303170000|2021-11-30 20:12:50|390.98|389.18|390.78|388.98|391.37|389.57|390.78|388.98|0
1638303180000|2021-11-30 20:13:00|391.75|389.95|391.75|389.95|391.95|390.15|391.75|389.95|0
1638303190000|2021-11-30 20:13:10|391.85|390.05|391.56|389.76|391.95|390.15|391.56|389.76|0
1638303200000|2021-11-30 20:13:20|391.37|389.57|391.17|389.37|391.37|389.57|391.17|389.37|0
1638303210000|2021-11-30 20:13:30|390.59|388.79|390.98|389.18|390.98|389.18|390.59|388.79|0
1638303220000|2021-11-30 20:13:40|390.39|388.59|390.39|388.59|390.59|388.79|390.39|388.59|0
1638303230000|2021-11-30 20:13:50|390.59|388.79|390.2|388.4|390.59|388.79|390.2|388.4|0
1638303240000|2021-11-30 20:14:00|390|388.2|389.62|387.82|390.39|388.59|389.62|387.82|0
1638303250000|2021-11-30 20:14:10|389.03|387.23|389.03|387.23|389.23|387.43|389.03|387.23|0
1638303260000|2021-11-30 20:14:20|388.45|386.65|388.84|387.04|388.84|387.04|388.45|386.65|0
1638303270000|2021-11-30 20:14:30|389.03|387.23|389.81|388.01|389.81|388.01|389.03|387.23|0
1638303280000|2021-11-30 20:14:40|389.62|387.82|388.84|387.04|389.62|387.82|388.84|387.04|0
1638303290000|2021-11-30 20:14:50|388.65|386.85|388.45|386.65|388.65|386.85|388.45|386.65|0
1638303300000|2021-11-30 20:15:00|388.65|386.85|389.81|388.01|389.81|388.01|388.65|386.85|0
1638303310000|2021-11-30 20:15:10|390.2|388.4|389.03|387.23|390.2|388.4|389.03|387.23|0
1638303320000|2021-11-30 20:15:20|389.23|387.43|388.84|387.04|389.23|387.43|388.45|386.65|0
1638303330000|2021-11-30 20:15:30|388.45|386.65|390|388.2|390|388.2|388.45|386.65|0
1638303340000|2021-11-30 20:15:40|390.2|388.4|390|388.2|390.48|388.68|390|388.2|0
1638303350000|2021-11-30 20:15:50|389.61|387.81|389.42|387.62|389.61|387.81|389.03|387.23|0
1638303360000|2021-11-30 20:16:00|389.03|387.23|388.84|387.04|389.42|387.62|388.84|387.04|0
1638303370000|2021-11-30 20:16:10|389.03|387.23|389.42|387.62|389.42|387.62|388.93|387.13|0
1638303380000|2021-11-30 20:16:20|389.23|387.43|389.23|387.43|389.42|387.62|389.23|387.43|0
1638303390000|2021-11-30 20:16:30|390|388.2|390.2|388.4|390.29|388.49|390|388.2|0
1638303400000|2021-11-30 20:16:40|390.58|388.78|390.58|388.78|390.58|388.78|390.39|388.59|0
1638303410000|2021-11-30 20:16:50|390|388.2|390|388.2|390.2|388.4|389.61|387.81|0
1638303420000|2021-11-30 20:17:00|390.2|388.4|389.23|387.43|390.2|388.4|389.23|387.43|0
1638303430000|2021-11-30 20:17:10|389.32|387.52|388.84|387.04|389.42|387.62|388.84|387.04|0
1638303440000|2021-11-30 20:17:20|389.42|387.62|390|388.2|390|388.2|389.42|387.62|0
1638303450000|2021-11-30 20:17:30|390.2|388.4|389.61|387.81|390.2|388.4|389.61|387.81|0
1638303460000|2021-11-30 20:17:40|389.03|387.23|389.12|387.32|389.22|387.42|389.03|387.23|0
1638303470000|2021-11-30 20:17:50|389.22|387.42|389.42|387.62|389.61|387.81|389.22|387.42|0
1638303480000|2021-11-30 20:18:00|389.22|387.42|389.61|387.81|390.39|388.59|389.22|387.42|0
1638303490000|2021-11-30 20:18:10|389.22|387.42|389.12|387.32|389.22|387.42|389.03|387.23|0
1638303500000|2021-11-30 20:18:20|389.22|387.42|388.93|387.13|389.42|387.62|388.93|387.13|0
1638303510000|2021-11-30 20:18:30|389.03|387.23|389.42|387.62|389.42|387.62|388.93|387.13|0
1638303520000|2021-11-30 20:18:40|390.39|388.59|390.58|388.78|390.97|389.17|390.39|388.59|0
1638303530000|2021-11-30 20:18:50|390.87|389.07|390.39|388.59|390.87|389.07|390.39|388.59|0
1638303540000|2021-11-30 20:19:00|390|388.2|389.81|388.01|390.39|388.59|389.81|388.01|0
1638303550000|2021-11-30 20:19:10|390|388.2|390|388.2|390.19|388.39|389.81|388.01|0
1638303560000|2021-11-30 20:19:20|390.19|388.39|390|388.2|390.19|388.39|390|388.2|0
1638303570000|2021-11-30 20:19:30|390.19|388.39|390|388.2|390.19|388.39|389.81|388.01|0
1638303580000|2021-11-30 20:19:40|390.19|388.39|390.39|388.59|390.39|388.59|390.19|388.39|0
1638303590000|2021-11-30 20:19:50|390.97|389.17|390.97|389.17|390.97|389.17|390.87|389.07|0
1638303600000|2021-11-30 20:20:00|390.78|388.98|390.39|388.59|390.78|388.98|389.8|388|0
1638303610000|2021-11-30 20:20:10|390.78|388.98|390.29|388.49|390.97|389.17|390.29|388.49|0
1638303620000|2021-11-30 20:20:20|390.58|388.78|390.39|388.59|390.58|388.78|390.19|388.39|0
1638303630000|2021-11-30 20:20:30|390.78|388.98|391.16|389.36|391.36|389.56|390.78|388.98|0
1638303640000|2021-11-30 20:20:40|391.36|389.56|391.55|389.75|391.55|389.75|391.36|389.56|0
1638303650000|2021-11-30 20:20:50|391.16|389.36|390.77|388.97|391.36|389.56|390.77|388.97|0
1638303660000|2021-11-30 20:21:00|390.97|389.17|390.77|388.97|391.16|389.36|390.77|388.97|0
1638303670000|2021-11-30 20:21:10|390.58|388.78|391.36|389.56|391.36|389.56|390.39|388.59|0
1638303680000|2021-11-30 20:21:20|391.55|389.75|392.14|390.34|392.14|390.34|391.36|389.56|0
1638303690000|2021-11-30 20:21:30|392.03|390.23|392.14|390.34|392.33|390.53|391.94|390.14|0
1638303700000|2021-11-30 20:21:40|391.94|390.14|391.55|389.75|391.94|390.14|391.36|389.56|0
1638303710000|2021-11-30 20:21:50|391.36|389.56|391.16|389.36|391.55|389.75|391.16|389.36|0
1638303720000|2021-11-30 20:22:00|390.77|388.97|390.77|388.97|390.77|388.97|390.58|388.78|0
1638303730000|2021-11-30 20:22:10|390.58|388.78|390.77|388.97|391.16|389.36|390.58|388.78|0
1638303740000|2021-11-30 20:22:20|390.97|389.17|391.36|389.56|391.45|389.65|390.97|389.17|0
1638303750000|2021-11-30 20:22:30|391.75|389.95|391.75|389.95|391.75|389.95|391.75|389.95|0
1638303760000|2021-11-30 20:22:40|391.55|389.75|391.55|389.75|391.55|389.75|391.55|389.75|0
1638303770000|2021-11-30 20:22:50|391.74|389.94|391.94|390.14|391.94|390.14|391.74|389.94|0
1638303780000|2021-11-30 20:23:00|391.55|389.75|390.58|388.78|391.55|389.75|390.58|388.78|0
1638303790000|2021-11-30 20:23:10|390.77|388.97|390.97|389.17|390.97|389.17|390.77|388.97|0
1638303800000|2021-11-30 20:23:20|390.87|389.07|390.77|388.97|390.97|389.17|390.58|388.78|0
1638303810000|2021-11-30 20:23:30|390.58|388.78|390.58|388.78|390.58|388.78|390.28|388.48|0
1638303820000|2021-11-30 20:23:40|390.38|388.58|390.58|388.78|390.58|388.78|390.19|388.39|0
1638303830000|2021-11-30 20:23:50|390.77|388.97|390.77|388.97|391.16|389.36|390.77|388.97|0
1638303840000|2021-11-30 20:24:00|391.16|389.36|390.77|388.97|391.16|389.36|390.58|388.78|0
1638303850000|2021-11-30 20:24:10|390.97|389.17|390.19|388.39|390.97|389.17|390.19|388.39|0
1638303860000|2021-11-30 20:24:20|389.8|388|389.41|387.61|389.8|388|389.41|387.61|0
1638303870000|2021-11-30 20:24:30|389.22|387.42|388.83|387.03|389.41|387.61|388.83|387.03|0
1638303880000|2021-11-30 20:24:40|388.64|386.84|388.44|386.64|388.64|386.84|388.44|386.64|0
1638303890000|2021-11-30 20:24:50|388.06|386.26|388.44|386.64|388.44|386.64|388.05|386.25|0
1638303900000|2021-11-30 20:25:00|388.64|386.84|386.7|384.9|388.64|386.84|386.12|384.32|0
1638303910000|2021-11-30 20:25:10|386.31|384.51|386.89|385.09|386.89|385.09|386.31|384.51|0
1638303920000|2021-11-30 20:25:20|386.7|384.9|385.35|383.55|386.7|384.9|385.35|383.55|0
1638303930000|2021-11-30 20:25:30|385.73|383.93|385.63|383.83|385.73|383.93|385.15|383.35|0
1638303940000|2021-11-30 20:25:40|385.35|383.55|385.15|383.35|385.54|383.74|385.15|383.35|0
1638303950000|2021-11-30 20:25:50|385.73|383.93|385.15|383.35|386.12|384.32|385.15|383.35|0
1638303960000|2021-11-30 20:26:00|385.93|384.13|386.12|384.32|386.12|384.32|385.93|384.13|0
1638303970000|2021-11-30 20:26:10|386.31|384.51|387.67|385.87|387.67|385.87|386.31|384.51|0
1638303980000|2021-11-30 20:26:20|387.47|385.67|387.47|385.67|387.47|385.67|387.28|385.48|0
1638303990000|2021-11-30 20:26:30|387.86|386.06|387.28|385.48|387.86|386.06|387.09|385.29|0
1638304000000|2021-11-30 20:26:40|387.09|385.29|386.31|384.51|387.09|385.29|386.31|384.51|0
1638304010000|2021-11-30 20:26:50|386.12|384.32|386.12|384.32|386.12|384.32|385.73|383.93|0
1638304020000|2021-11-30 20:27:00|386.7|384.9|386.7|384.9|386.89|385.09|386.7|384.9|0
1638304030000|2021-11-30 20:27:10|387.08|385.28|387.28|385.48|387.28|385.48|387.08|385.28|0
1638304040000|2021-11-30 20:27:20|387.47|385.67|389.22|387.42|389.22|387.42|387.47|385.67|0
1638304050000|2021-11-30 20:27:30|389.02|387.22|388.05|386.25|389.02|387.22|388.05|386.25|0
1638304060000|2021-11-30 20:27:40|388.25|386.45|388.63|386.83|388.83|387.03|388.25|386.45|0
1638304070000|2021-11-30 20:27:50|388.25|386.45|387.86|386.06|388.25|386.45|387.86|386.06|0
1638304080000|2021-11-30 20:28:00|388.34|386.54|388.63|386.83|388.63|386.83|388.34|386.54|0
1638304090000|2021-11-30 20:28:10|389.02|387.22|389.02|387.22|389.02|387.22|389.02|387.22|0
1638304100000|2021-11-30 20:28:20|389.21|387.41|388.44|386.64|389.21|387.41|388.44|386.64|0
1638304110000|2021-11-30 20:28:30|388.25|386.45|387.47|385.67|388.25|386.45|387.47|385.67|0
1638304120000|2021-11-30 20:28:40|387.66|385.86|387.66|385.86|387.66|385.86|387.28|385.48|0
1638304130000|2021-11-30 20:28:50|388.05|386.25|388.24|386.44|388.24|386.44|388.05|386.25|0
1638304140000|2021-11-30 20:29:00|388.44|386.64|388.63|386.83|388.63|386.83|388.24|386.44|0
1638304150000|2021-11-30 20:29:10|388.83|387.03|388.44|386.64|388.83|387.03|388.24|386.44|0
1638304160000|2021-11-30 20:29:20|387.66|385.86|386.98|385.18|387.66|385.86|386.98|385.18|0
1638304170000|2021-11-30 20:29:30|386.5|384.7|386.89|385.09|387.08|385.28|386.5|384.7|0
1638304180000|2021-11-30 20:29:40|386.7|384.9|386.5|384.7|386.7|384.9|386.5|384.7|0
1638304190000|2021-11-30 20:29:50|386.7|384.9|385.73|383.93|386.7|384.9|385.73|383.93|0
1638304200000|2021-11-30 20:30:00|385.92|384.12|385.15|383.35|385.92|384.12|385.15|383.35|0
1638304210000|2021-11-30 20:30:10|386.31|384.51|387.86|386.06|387.86|386.06|386.31|384.51|0
1638304220000|2021-11-30 20:30:20|387.66|385.86|387.47|385.67|387.66|385.86|387.08|385.28|0
1638304230000|2021-11-30 20:30:30|387.28|385.48|386.5|384.7|387.47|385.67|386.5|384.7|0
1638304240000|2021-11-30 20:30:40|385.92|384.12|385.92|384.12|386.11|384.31|385.73|383.93|0
1638304250000|2021-11-30 20:30:50|386.31|384.51|386.89|385.09|386.89|385.09|386.31|384.51|0
1638304260000|2021-11-30 20:31:00|386.69|384.89|386.89|385.09|387.08|385.28|386.69|384.89|0
1638304270000|2021-11-30 20:31:10|387.17|385.37|386.89|385.09|387.47|385.67|386.89|385.09|0
1638304280000|2021-11-30 20:31:20|387.08|385.28|387.66|385.86|387.66|385.86|386.89|385.09|0
1638304290000|2021-11-30 20:31:30|387.85|386.05|387.66|385.86|387.85|386.05|387.37|385.57|0
1638304300000|2021-11-30 20:31:40|387.75|385.95|387.85|386.05|388.05|386.25|387.75|385.95|0
1638304310000|2021-11-30 20:31:50|388.05|386.25|388.44|386.64|388.44|386.64|388.05|386.25|0
1638304320000|2021-11-30 20:32:00|388.24|386.44|388.82|387.02|389.02|387.22|388.24|386.44|0
1638304330000|2021-11-30 20:32:10|388.63|386.83|388.63|386.83|388.82|387.02|388.63|386.83|0
1638304340000|2021-11-30 20:32:20|389.21|387.41|389.99|388.19|389.99|388.19|389.21|387.41|0
1638304350000|2021-11-30 20:32:30|389.79|387.99|389.4|387.6|389.79|387.99|389.21|387.41|0
1638304360000|2021-11-30 20:32:40|389.21|387.41|388.63|386.83|389.21|387.41|388.63|386.83|0
1638304370000|2021-11-30 20:32:50|388.92|387.12|389.6|387.8|389.6|387.8|388.92|387.12|0
1638304380000|2021-11-30 20:33:00|390.18|388.38|390.76|388.96|390.76|388.96|390.18|388.38|0
1638304390000|2021-11-30 20:33:10|391.54|389.74|391.74|389.94|391.74|389.94|391.54|389.74|0
1638304400000|2021-11-30 20:33:20|391.35|389.55|391.73|389.93|391.93|390.13|391.35|389.55|0
1638304410000|2021-11-30 20:33:30|391.54|389.74|391.73|389.93|391.73|389.93|391.54|389.74|0
1638304420000|2021-11-30 20:33:40|391.54|389.74|390.76|388.96|391.54|389.74|390.37|388.57|0
1638304430000|2021-11-30 20:33:50|390.96|389.16|390.76|388.96|390.96|389.16|390.57|388.77|0
1638304440000|2021-11-30 20:34:00|390.96|389.16|391.35|389.55|391.35|389.55|390.57|388.77|0
1638304450000|2021-11-30 20:34:10|391.54|389.74|391.35|389.55|391.54|389.74|391.15|389.35|0
1638304460000|2021-11-30 20:34:20|391.15|389.35|390.76|388.96|391.35|389.55|390.76|388.96|0
1638304470000|2021-11-30 20:34:30|390.37|388.57|389.79|387.99|390.37|388.57|389.79|387.99|0
1638304480000|2021-11-30 20:34:40|389.01|387.21|388.82|387.02|389.21|387.41|388.63|386.83|0
1638304490000|2021-11-30 20:34:50|389.6|387.8|389.4|387.6|389.6|387.8|389.4|387.6|0
1638304500000|2021-11-30 20:35:00|388.82|387.02|388.63|386.83|388.82|387.02|388.63|386.83|0
1638304510000|2021-11-30 20:35:10|389.21|387.41|389.21|387.41|389.4|387.6|388.63|386.83|0
1638304520000|2021-11-30 20:35:20|387.94|386.14|387.85|386.05|388.43|386.63|387.85|386.05|0
1638304530000|2021-11-30 20:35:30|387.46|385.66|387.85|386.05|388.24|386.44|387.46|385.66|0
1638304540000|2021-11-30 20:35:40|386.98|385.18|386.5|384.7|386.98|385.18|386.5|384.7|0
1638304550000|2021-11-30 20:35:50|386.69|384.89|385.34|383.54|386.69|384.89|385.34|383.54|0
1638304560000|2021-11-30 20:36:00|384.95|383.15|386.69|384.89|386.69|384.89|384.95|383.15|0
1638304570000|2021-11-30 20:36:10|386.11|384.31|386.88|385.08|386.88|385.08|386.11|384.31|0
1638304580000|2021-11-30 20:36:20|387.27|385.47|387.36|385.56|387.36|385.56|387.08|385.28|0
1638304590000|2021-11-30 20:36:30|387.27|385.47|386.69|384.89|387.27|385.47|386.69|384.89|0
1638304600000|2021-11-30 20:36:40|386.88|385.08|387.27|385.47|387.27|385.47|386.88|385.08|0
1638304610000|2021-11-30 20:36:50|387.85|386.05|388.04|386.24|388.24|386.44|387.85|386.05|0
1638304620000|2021-11-30 20:37:00|388.75|386.95|388.56|386.76|388.75|386.95|388.56|386.76|0
1638304630000|2021-11-30 20:37:10|388.17|386.37|387.98|386.18|388.17|386.37|387.79|385.99|0
1638304640000|2021-11-30 20:37:20|388.17|386.37|387.3|385.5|388.17|386.37|387.3|385.5|0
1638304650000|2021-11-30 20:37:30|387.79|385.99|386.63|384.83|387.79|385.99|386.43|384.63|0
1638304660000|2021-11-30 20:37:40|387.4|385.6|387.98|386.18|387.98|386.18|387.21|385.41|0
1638304670000|2021-11-30 20:37:50|387.79|385.99|387.59|385.79|387.79|385.99|387.59|385.79|0
1638304680000|2021-11-30 20:38:00|387.4|385.6|387.4|385.6|387.4|385.6|387.21|385.41|0
1638304690000|2021-11-30 20:38:10|387.01|385.21|387.4|385.6|387.4|385.6|387.01|385.21|0
1638304700000|2021-11-30 20:38:20|387.2|385.4|387.59|385.79|387.59|385.79|387.2|385.4|0
1638304710000|2021-11-30 20:38:30|388.37|386.57|389.14|387.34|389.14|387.34|388.37|386.57|0
1638304720000|2021-11-30 20:38:40|389.33|387.53|388.56|386.76|389.33|387.53|388.56|386.76|0
1638304730000|2021-11-30 20:38:50|388.75|386.95|388.95|387.15|389.14|387.34|388.75|386.95|0
1638304740000|2021-11-30 20:39:00|388.75|386.95|389.14|387.34|389.14|387.34|388.75|386.95|0
1638304750000|2021-11-30 20:39:10|388.17|386.37|388.17|386.37|388.17|386.37|387.98|386.18|0
1638304760000|2021-11-30 20:39:20|387.78|385.98|387.4|385.6|387.78|385.98|387.4|385.6|0
1638304770000|2021-11-30 20:39:30|387.78|385.98|388.36|386.56|388.36|386.56|387.78|385.98|0
1638304780000|2021-11-30 20:39:40|387.98|386.18|387.59|385.79|387.98|386.18|387.59|385.79|0
1638304790000|2021-11-30 20:39:50|387.4|385.6|387.4|385.6|387.4|385.6|387.4|385.6|0
1638304800000|2021-11-30 20:40:00|387.2|385.4|386.43|384.63|387.2|385.4|386.43|384.63|0
1638304810000|2021-11-30 20:40:10|386.24|384.44|386.24|384.44|386.82|385.02|386.24|384.44|0
1638304820000|2021-11-30 20:40:20|386.43|384.63|387.59|385.79|387.59|385.79|386.43|384.63|0
1638304830000|2021-11-30 20:40:30|387.4|385.6|387.59|385.79|387.59|385.79|387.1|385.3|0
1638304840000|2021-11-30 20:40:40|387.78|385.98|388.17|386.37|388.56|386.76|387.78|385.98|0
1638304850000|2021-11-30 20:40:50|388.36|386.56|388.56|386.76|388.65|386.85|388.36|386.56|0
1638304860000|2021-11-30 20:41:00|388.75|386.95|388.94|387.14|388.94|387.14|388.75|386.95|0
1638304870000|2021-11-30 20:41:10|389.33|387.53|388.36|386.56|389.33|387.53|388.36|386.56|0
1638304880000|2021-11-30 20:41:20|388.56|386.76|388.17|386.37|388.56|386.76|388.17|386.37|0
1638304890000|2021-11-30 20:41:30|388.07|386.27|387.98|386.18|388.07|386.27|387.98|386.18|0
1638304900000|2021-11-30 20:41:40|388.17|386.37|387.98|386.18|388.26|386.46|387.98|386.18|0
1638304910000|2021-11-30 20:41:50|388.17|386.37|387.97|386.17|388.17|386.37|387.97|386.17|0
1638304920000|2021-11-30 20:42:00|388.17|386.37|388.36|386.56|388.36|386.56|388.17|386.37|0
1638304930000|2021-11-30 20:42:10|388.75|386.95|388.94|387.14|388.94|387.14|388.56|386.76|0
1638304940000|2021-11-30 20:42:20|389.33|387.53|388.75|386.95|389.33|387.53|388.75|386.95|0
1638304950000|2021-11-30 20:42:30|388.55|386.75|388.55|386.75|388.75|386.95|388.36|386.56|0
1638304960000|2021-11-30 20:42:40|387.97|386.17|387.78|385.98|387.97|386.17|387.78|385.98|0
1638304970000|2021-11-30 20:42:50|387.59|385.79|387.59|385.79|387.78|385.98|387.39|385.59|0
1638304980000|2021-11-30 20:43:00|387.78|385.98|387.97|386.17|387.97|386.17|387.78|385.98|0
1638304990000|2021-11-30 20:43:10|387.59|385.79|387.59|385.79|387.97|386.17|387.59|385.79|0
1638305000000|2021-11-30 20:43:20|387.39|385.59|387.2|385.4|387.39|385.59|387.2|385.4|0
1638305010000|2021-11-30 20:43:30|387.39|385.59|389.33|387.53|389.33|387.53|387.39|385.59|0
1638305020000|2021-11-30 20:43:40|389.52|387.72|390.69|388.89|390.88|389.08|389.52|387.72|0
1638305030000|2021-11-30 20:43:50|389.91|388.11|389.91|388.11|390.1|388.3|389.72|387.92|0
1638305040000|2021-11-30 20:44:00|389.72|387.92|390.1|388.3|390.1|388.3|389.72|387.92|0
1638305050000|2021-11-30 20:44:10|390.3|388.5|391.46|389.66|391.66|389.86|390.1|388.3|0
1638305060000|2021-11-30 20:44:20|391.07|389.27|391.46|389.66|391.46|389.66|391.07|389.27|0
1638305070000|2021-11-30 20:44:30|391.66|389.86|392.24|390.44|392.24|390.44|391.66|389.86|0
1638305080000|2021-11-30 20:44:40|392.43|390.63|392.63|390.83|392.63|390.83|392.43|390.63|0
1638305090000|2021-11-30 20:44:50|392.43|390.63|392.04|390.24|392.43|390.63|391.94|390.14|0
1638305100000|2021-11-30 20:45:00|391.75|389.95|392.43|390.63|392.43|390.63|391.27|389.47|0
1638305110000|2021-11-30 20:45:10|392.63|390.83|394.96|393.16|394.96|393.16|392.63|390.83|0
1638305120000|2021-11-30 20:45:20|394.77|392.97|393.5|391.7|394.77|392.97|393.5|391.7|0
1638305130000|2021-11-30 20:45:30|393.79|391.99|393.6|391.8|393.79|391.99|393.4|391.6|0
1638305140000|2021-11-30 20:45:40|393.21|391.41|392.82|391.02|393.21|391.41|392.63|390.83|0
1638305150000|2021-11-30 20:45:50|393.21|391.41|393.01|391.21|393.21|391.41|392.82|391.02|0
1638305160000|2021-11-30 20:46:00|392.63|390.83|392.43|390.63|392.63|390.83|392.24|390.44|0
1638305170000|2021-11-30 20:46:10|392.52|390.72|392.52|390.72|392.62|390.82|392.24|390.44|0
1638305180000|2021-11-30 20:46:20|392.43|390.63|391.65|389.85|392.43|390.63|391.65|389.85|0
1638305190000|2021-11-30 20:46:30|391.85|390.05|392.43|390.63|392.43|390.63|391.85|390.05|0
1638305200000|2021-11-30 20:46:40|392.52|390.72|393.4|391.6|393.4|391.6|392.52|390.72|0
1638305210000|2021-11-30 20:46:50|393.21|391.41|393.21|391.41|393.4|391.6|393.01|391.21|0
1638305220000|2021-11-30 20:47:00|393.01|391.21|392.33|390.53|393.01|391.21|392.33|390.53|0
1638305230000|2021-11-30 20:47:10|392.04|390.24|391.46|389.66|392.04|390.24|391.07|389.27|0
1638305240000|2021-11-30 20:47:20|392.04|390.24|390.24|388.44|392.04|390.24|390.24|388.44|0
1638305250000|2021-11-30 20:47:30|390.04|388.24|390.04|388.24|390.43|388.63|390.04|388.24|0
1638305260000|2021-11-30 20:47:40|389.94|388.14|389.65|387.85|389.94|388.14|389.65|387.85|0
1638305270000|2021-11-30 20:47:50|389.85|388.05|390.43|388.63|390.43|388.63|389.85|388.05|0
1638305280000|2021-11-30 20:48:00|390.82|389.02|388.68|386.88|390.82|389.02|388.68|386.88|0
1638305290000|2021-11-30 20:48:10|387.9|386.1|387.42|385.62|387.9|386.1|386.94|385.14|0
1638305300000|2021-11-30 20:48:20|387.52|385.72|388.29|386.49|388.29|386.49|387.52|385.72|0
1638305310000|2021-11-30 20:48:30|388.49|386.69|388.1|386.3|388.49|386.69|388.1|386.3|0
1638305320000|2021-11-30 20:48:40|388.29|386.49|388.39|386.59|388.49|386.69|388.29|386.49|0
1638305330000|2021-11-30 20:48:50|388.68|386.88|388.87|387.07|389.07|387.27|388.68|386.88|0
1638305340000|2021-11-30 20:49:00|388.29|386.49|387.32|385.52|388.29|386.49|387.13|385.33|0
1638305350000|2021-11-30 20:49:10|386.74|384.94|386.35|384.55|386.93|385.13|386.35|384.55|0
1638305360000|2021-11-30 20:49:20|386.25|384.45|386.74|384.94|386.74|384.94|386.25|384.45|0
1638305370000|2021-11-30 20:49:30|386.93|385.13|386.64|384.84|387.03|385.23|386.55|384.75|0
1638305380000|2021-11-30 20:49:40|385.77|383.97|385|383.2|385.77|383.97|385|383.2|0
1638305390000|2021-11-30 20:49:50|385.19|383.39|385|383.2|385.58|383.78|385|383.2|0
1638305400000|2021-11-30 20:50:00|385.19|383.39|381.91|380.11|385.19|383.39|381.91|380.11|0
1638305410000|2021-11-30 20:50:10|381.33|379.53|382|380.2|382|380.2|380.75|378.95|0
1638305420000|2021-11-30 20:50:20|381.52|379.72|381.33|379.53|381.52|379.72|380.75|378.95|0
1638305430000|2021-11-30 20:50:30|382.1|380.3|382.68|380.88|382.68|380.88|382.1|380.3|0
1638305440000|2021-11-30 20:50:40|382.87|381.07|381.52|379.72|382.87|381.07|381.52|379.72|0
1638305450000|2021-11-30 20:50:50|381.71|379.91|383.84|382.04|383.84|382.04|381.52|379.72|0
1638305460000|2021-11-30 20:51:00|384.22|382.42|381.81|380.01|384.22|382.42|381.81|380.01|0
1638305470000|2021-11-30 20:51:10|381.52|379.72|381.33|379.53|381.71|379.91|381.33|379.53|0
1638305480000|2021-11-30 20:51:20|381.52|379.72|381.52|379.72|381.52|379.72|381.42|379.62|0
1638305490000|2021-11-30 20:51:30|380.75|378.95|381.33|379.53|381.52|379.72|380.56|378.76|0
1638305500000|2021-11-30 20:51:40|380.94|379.14|381.14|379.34|381.71|379.91|380.94|379.14|0
1638305510000|2021-11-30 20:51:50|381.52|379.72|381.14|379.34|381.52|379.72|381.14|379.34|0
1638305520000|2021-11-30 20:52:00|380.94|379.14|381.71|379.91|382.29|380.49|380.94|379.14|0
1638305530000|2021-11-30 20:52:10|381.14|379.34|380.94|379.14|381.14|379.34|380.75|378.95|0
1638305540000|2021-11-30 20:52:20|380.37|378.57|380.36|378.56|380.37|378.57|380.36|378.56|0
1638305550000|2021-11-30 20:52:30|379.79|377.99|379.21|377.41|379.79|377.99|379.21|377.41|0
1638305560000|2021-11-30 20:52:40|379.02|377.22|379.79|377.99|379.98|378.18|379.02|377.22|0
1638305570000|2021-11-30 20:52:50|380.36|378.56|380.17|378.37|380.75|378.95|380.17|378.37|0
1638305580000|2021-11-30 20:53:00|379.4|377.6|379.02|377.22|379.4|377.6|378.83|377.03|0
1638305590000|2021-11-30 20:53:10|378.83|377.03|378.63|376.83|378.92|377.12|378.63|376.83|0
1638305600000|2021-11-30 20:53:20|378.25|376.45|378.06|376.26|378.44|376.64|378.06|376.26|0
1638305610000|2021-11-30 20:53:30|378.25|376.45|378.63|376.83|378.63|376.83|378.25|376.45|0
1638305620000|2021-11-30 20:53:40|378.83|377.03|378.83|377.03|379.02|377.22|378.83|377.03|0
1638305630000|2021-11-30 20:53:50|378.63|376.83|379.4|377.6|379.4|377.6|378.63|376.83|0
1638305640000|2021-11-30 20:54:00|379.02|377.22|377.87|376.07|379.02|377.22|377.87|376.07|0
1638305650000|2021-11-30 20:54:10|377.48|375.68|377.69|375.89|377.69|375.89|374.69|372.89|0
1638305660000|2021-11-30 20:54:20|377.12|375.32|377.88|376.08|377.88|376.08|377.12|375.32|0
1638305670000|2021-11-30 20:54:30|379.61|377.81|379.03|377.23|380.38|378.58|379.03|377.23|0
1638305680000|2021-11-30 20:54:40|377.88|376.08|379.42|377.62|379.42|377.62|377.69|375.89|0
1638305690000|2021-11-30 20:54:50|378.07|376.27|378.07|376.27|378.65|376.85|377.88|376.08|0
1638305700000|2021-11-30 20:55:00|379.42|377.62|379.99|378.19|380.19|378.39|379.13|377.33|0
1638305710000|2021-11-30 20:55:10|379.61|377.81|380.57|378.77|380.57|378.77|379.61|377.81|0
1638305720000|2021-11-30 20:55:20|380.76|378.96|379.99|378.19|380.96|379.16|379.99|378.19|0
1638305730000|2021-11-30 20:55:30|380.19|378.39|380.19|378.39|380.19|378.39|380.19|378.39|0
1638305740000|2021-11-30 20:55:40|379.99|378.19|380.28|378.48|380.28|378.48|379.61|377.81|0
1638305750000|2021-11-30 20:55:50|380.57|378.77|380.57|378.77|380.96|379.16|380.57|378.77|0
1638305760000|2021-11-30 20:56:00|380.19|378.39|380.57|378.77|380.57|378.77|379.42|377.62|0
1638305770000|2021-11-30 20:56:10|380.38|378.58|381.34|379.54|381.53|379.73|380.38|378.58|0
1638305780000|2021-11-30 20:56:20|381.73|379.93|381.86|380.06|381.86|380.06|381.28|379.48|0
1638305790000|2021-11-30 20:56:30|381.28|379.48|382.44|380.64|382.44|380.64|381.28|379.48|0
1638305800000|2021-11-30 20:56:40|382.82|381.02|382.25|380.45|383.21|381.41|382.25|380.45|0
1638305810000|2021-11-30 20:56:50|382.05|380.25|382.15|380.35|382.15|380.35|381.86|380.06|0
1638305820000|2021-11-30 20:57:00|383.02|381.22|381.67|379.87|383.02|381.22|381.48|379.68|0
1638305830000|2021-11-30 20:57:10|381.09|379.29|380.52|378.72|381.28|379.48|380.52|378.72|0
1638305840000|2021-11-30 20:57:20|380.8|379|381.48|379.68|381.48|379.68|380.71|378.91|0
1638305850000|2021-11-30 20:57:30|381.86|380.06|382.25|380.45|382.25|380.45|381.86|380.06|0
1638305860000|2021-11-30 20:57:40|381.86|380.06|382.25|380.45|382.25|380.45|381.86|380.06|0
1638305870000|2021-11-30 20:57:50|382.63|380.83|383.4|381.6|383.4|381.6|382.63|380.83|0
1638305880000|2021-11-30 20:58:00|384.36|382.56|384.56|382.76|384.56|382.76|383.98|382.18|0
1638305890000|2021-11-30 20:58:10|384.75|382.95|385.72|383.92|385.72|383.92|384.75|382.95|0
1638305900000|2021-11-30 20:58:20|386.29|384.49|386.68|384.88|387.26|385.46|386.29|384.49|0
1638305910000|2021-11-30 20:58:30|386.29|384.49|386.29|384.49|386.49|384.69|386.29|384.49|0
1638305920000|2021-11-30 20:58:40|385.91|384.11|386.68|384.88|386.68|384.88|385.91|384.11|0
1638305930000|2021-11-30 20:58:50|386.87|385.07|388.42|386.62|388.42|386.62|386.87|385.07|0
1638305940000|2021-11-30 20:59:00|388.62|386.82|388.71|386.91|388.71|386.91|387.84|386.04|0
1638305950000|2021-11-30 20:59:10|389|387.2|386.68|384.88|389|387.2|386.68|384.88|0
1638305960000|2021-11-30 20:59:20|386.1|384.3|384.56|382.76|386.1|384.3|384.56|382.76|0
1638305970000|2021-11-30 20:59:30|384.36|382.56|384.36|382.56|384.36|382.56|384.17|382.37|0
1638305980000|2021-11-30 20:59:40|384.75|382.95|385.52|383.72|385.91|384.11|384.75|382.95|0
1638305990000|2021-11-30 20:59:50|384.94|383.14|385.52|383.72|385.52|383.72|384.17|382.37|0
1638306000000|2021-11-30 21:00:00|381.09|379.29|387.26|385.46|387.26|385.46|381.09|379.29|0
1638306010000|2021-11-30 21:00:10|387.84|386.04|388.23|386.43|388.23|386.43|387.84|386.04|0
1638306020000|2021-11-30 21:00:20|388.81|387.01|390.75|388.95|390.75|388.95|388.81|387.01|0
1638306030000|2021-11-30 21:00:30|390.94|389.14|391.72|389.92|391.72|389.92|390.94|389.14|0
1638306040000|2021-11-30 21:00:40|391.14|389.34|389.91|388.11|391.85|390.05|389.91|388.11|0
1638306050000|2021-11-30 21:00:50|391.17|389.37|391.17|389.37|391.17|389.37|390.98|389.18|0
1638306060000|2021-11-30 21:01:00|390.59|388.79|389.23|387.43|390.59|388.79|389.04|387.24|0
1638306070000|2021-11-30 21:01:10|388.65|386.85|388.85|387.05|388.85|387.05|388.07|386.27|0
1638306080000|2021-11-30 21:01:20|389.43|387.63|389.62|387.82|389.82|388.02|389.43|387.63|0
1638306090000|2021-11-30 21:01:30|389.23|387.43|389.82|388.02|389.82|388.02|389.23|387.43|0
1638306100000|2021-11-30 21:01:40|390.59|388.79|389.43|387.63|390.59|388.79|389.43|387.63|0
1638306110000|2021-11-30 21:01:50|389.52|387.72|389.04|387.24|389.52|387.72|389.04|387.24|0
1638306120000|2021-11-30 21:02:00|389.43|387.63|389.04|387.24|389.43|387.63|389.04|387.24|0
1638306130000|2021-11-30 21:02:10|389.62|387.82|390.59|388.79|390.59|388.79|389.62|387.82|0
1638306140000|2021-11-30 21:02:20|390.4|388.6|390.78|388.98|390.78|388.98|390.4|388.6|0
1638306150000|2021-11-30 21:02:30|390.4|388.6|390.01|388.21|390.4|388.6|390.01|388.21|0
1638306160000|2021-11-30 21:02:40|389.81|388.01|389.43|387.63|389.81|388.01|389.23|387.43|0
1638306170000|2021-11-30 21:02:50|389.04|387.24|389.81|388.01|389.81|388.01|389.04|387.24|0
1638306180000|2021-11-30 21:03:00|390.4|388.6|390.78|388.98|390.78|388.98|390.4|388.6|0
1638306190000|2021-11-30 21:03:10|390.4|388.6|390.78|388.98|390.98|389.18|390.4|388.6|0
1638306200000|2021-11-30 21:03:20|391.56|389.76|391.75|389.95|391.75|389.95|390.98|389.18|0
1638306210000|2021-11-30 21:03:30|392.53|390.73|393.5|391.7|393.5|391.7|392.53|390.73|0
1638306220000|2021-11-30 21:03:40|393.7|391.9|394.09|392.29|394.09|392.29|393.7|391.9|0
1638306230000|2021-11-30 21:03:50|394.28|392.48|395.65|393.85|395.65|393.85|394.28|392.48|0
1638306240000|2021-11-30 21:04:00|395.84|394.04|394.87|393.07|395.84|394.04|394.87|393.07|0
1638306250000|2021-11-30 21:04:10|394.67|392.87|394.87|393.07|395.06|393.26|394.67|392.87|0
1638306260000|2021-11-30 21:04:20|395.06|393.26|396.04|394.24|396.23|394.43|395.06|393.26|0
1638306270000|2021-11-30 21:04:30|396.43|394.63|396.43|394.63|396.62|394.82|396.43|394.63|0
1638306280000|2021-11-30 21:04:40|396.23|394.43|397.21|395.41|397.21|395.41|396.23|394.43|0
1638306290000|2021-11-30 21:04:50|396.82|395.02|397.6|395.8|397.6|395.8|396.82|395.02|0
1638306300000|2021-11-30 21:05:00|397.4|395.6|396.23|394.43|397.4|395.6|395.26|393.46|0
1638306310000|2021-11-30 21:05:10|394.82|393.02|395.6|393.8|395.6|393.8|394.63|392.83|0
1638306320000|2021-11-30 21:05:20|395.8|394|396.58|394.78|396.58|394.78|395.8|394|0
1638306330000|2021-11-30 21:05:30|396.78|394.98|397.37|395.57|397.37|395.57|396.78|394.98|0
1638306340000|2021-11-30 21:05:40|396.97|395.17|396.19|394.39|396.97|395.17|396.19|394.39|0
1638306350000|2021-11-30 21:05:50|396.39|394.59|395.6|393.8|396.39|394.59|395.6|393.8|0
1638306360000|2021-11-30 21:06:00|395.21|393.41|395.8|394|396.19|394.39|395.21|393.41|0
1638306370000|2021-11-30 21:06:10|395.21|393.41|395.41|393.61|395.41|393.61|395.21|393.41|0
1638306380000|2021-11-30 21:06:20|394.82|393.02|395.02|393.22|395.02|393.22|394.63|392.83|0
1638306390000|2021-11-30 21:06:30|394.82|393.02|394.82|393.02|394.82|393.02|394.82|393.02|0
1638306400000|2021-11-30 21:06:40|394.43|392.63|394.04|392.24|394.43|392.63|393.84|392.04|0
1638306410000|2021-11-30 21:06:50|394.23|392.43|394.04|392.24|394.23|392.43|394.04|392.24|0
1638306420000|2021-11-30 21:07:00|393.84|392.04|393.45|391.65|393.84|392.04|393.45|391.65|0
1638306430000|2021-11-30 21:07:10|393.84|392.04|393.45|391.65|394.04|392.24|393.45|391.65|0
1638306440000|2021-11-30 21:07:20|393.26|391.46|393.06|391.26|393.26|391.46|393.06|391.26|0
1638306450000|2021-11-30 21:07:30|392.87|391.07|392.87|391.07|392.87|391.07|392.48|390.68|0
1638306460000|2021-11-30 21:07:40|393.06|391.26|392.87|391.07|393.06|391.26|392.87|391.07|0
1638306470000|2021-11-30 21:07:50|393.06|391.26|393.06|391.26|393.06|391.26|392.87|391.07|0
1638306480000|2021-11-30 21:08:00|392.87|391.07|392.48|390.68|392.87|391.07|392.38|390.58|0
1638306490000|2021-11-30 21:08:10|392.28|390.48|391.89|390.09|392.28|390.48|391.89|390.09|0
1638306500000|2021-11-30 21:08:20|391.7|389.9|392.09|390.29|392.09|390.29|391.7|389.9|0
1638306510000|2021-11-30 21:08:30|392.28|390.48|392.87|391.07|392.87|391.07|392.28|390.48|0
1638306520000|2021-11-30 21:08:40|393.06|391.26|393.26|391.46|393.26|391.46|392.87|391.07|0
1638306530000|2021-11-30 21:08:50|393.45|391.65|393.06|391.26|393.65|391.85|393.06|391.26|0
1638306540000|2021-11-30 21:09:00|392.87|391.07|392.67|390.87|393.06|391.26|392.67|390.87|0
1638306550000|2021-11-30 21:09:10|392.48|390.68|391.89|390.09|392.48|390.68|391.89|390.09|0
1638306560000|2021-11-30 21:09:20|392.09|390.29|391.89|390.09|392.09|390.29|391.7|389.9|0
1638306570000|2021-11-30 21:09:30|391.98|390.18|392.48|390.68|392.48|390.68|391.98|390.18|0
1638306580000|2021-11-30 21:09:40|391.89|390.09|392.09|390.29|392.09|390.29|391.89|390.09|0
1638306590000|2021-11-30 21:09:50|392.48|390.68|392.09|390.29|392.67|390.87|392.09|390.29|0
1638306600000|2021-11-30 21:10:00|392.86|391.06|392.08|390.28|392.86|391.06|392.08|390.28|0
1638306610000|2021-11-30 21:10:10|392.47|390.67|392.86|391.06|392.86|391.06|392.47|390.67|0
1638306620000|2021-11-30 21:10:20|393.06|391.26|393.65|391.85|393.65|391.85|393.06|391.26|0
1638306630000|2021-11-30 21:10:30|393.64|391.84|394.04|392.24|394.04|392.24|393.64|391.84|0
1638306640000|2021-11-30 21:10:40|393.84|392.04|394.04|392.24|394.04|392.24|393.64|391.84|0
1638306650000|2021-11-30 21:10:50|393.64|391.84|393.74|391.94|393.84|392.04|393.64|391.84|0
1638306660000|2021-11-30 21:11:00|394.23|392.43|394.82|393.02|394.82|393.02|394.23|392.43|0
1638306670000|2021-11-30 21:11:10|395.01|393.21|395.4|393.6|395.6|393.8|395.01|393.21|0
1638306680000|2021-11-30 21:11:20|395.01|393.21|395.01|393.21|395.21|393.41|395.01|393.21|0
1638306690000|2021-11-30 21:11:30|394.82|393.02|394.62|392.82|394.82|393.02|394.62|392.82|0
1638306700000|2021-11-30 21:11:40|394.82|393.02|394.62|392.82|394.82|393.02|394.62|392.82|0
1638306710000|2021-11-30 21:11:50|394.42|392.62|394.03|392.23|394.42|392.62|394.03|392.23|0
1638306720000|2021-11-30 21:12:00|394.23|392.43|393.64|391.84|394.23|392.43|393.64|391.84|0
1638306730000|2021-11-30 21:12:10|393.84|392.04|393.25|391.45|394.03|392.23|393.25|391.45|0
1638306740000|2021-11-30 21:12:20|393.06|391.26|393.25|391.45|393.45|391.65|393.06|391.26|0
1638306750000|2021-11-30 21:12:30|393.45|391.65|393.25|391.45|393.45|391.65|393.25|391.45|0
1638306760000|2021-11-30 21:12:40|393.45|391.65|393.64|391.84|394.13|392.33|393.45|391.65|0
1638306770000|2021-11-30 21:12:50|393.45|391.65|393.45|391.65|393.64|391.84|393.45|391.65|0
1638306780000|2021-11-30 21:13:00|393.64|391.84|394.03|392.23|394.03|392.23|393.64|391.84|0
1638306790000|2021-11-30 21:13:10|394.23|392.43|394.42|392.62|394.42|392.62|394.03|392.23|0
1638306800000|2021-11-30 21:13:20|394.23|392.43|394.03|392.23|394.23|392.43|394.03|392.23|0
1638306810000|2021-11-30 21:13:30|394.23|392.43|394.23|392.43|394.23|392.43|393.64|391.84|0
1638306820000|2021-11-30 21:13:40|394.42|392.62|394.62|392.82|394.62|392.82|394.42|392.62|0
1638306830000|2021-11-30 21:13:50|394.42|392.62|394.62|392.82|394.62|392.82|394.23|392.43|0
1638306840000|2021-11-30 21:14:00|394.42|392.62|394.81|393.01|394.81|393.01|394.23|392.43|0
1638306850000|2021-11-30 21:14:10|394.03|392.23|394.52|392.72|394.52|392.72|394.03|392.23|0
1638306860000|2021-11-30 21:14:20|394.81|393.01|394.42|392.62|394.81|393.01|394.42|392.62|0
1638306870000|2021-11-30 21:14:30|394.62|392.82|394.23|392.43|394.62|392.82|394.23|392.43|0
1638306880000|2021-11-30 21:14:40|394.03|392.23|393.25|391.45|394.03|392.23|393.25|391.45|0
1638306890000|2021-11-30 21:14:50|393.06|391.26|393.25|391.45|393.25|391.45|393.06|391.26|0
1638306910000|2021-11-30 21:15:10|393.45|391.25|393.26|391.06|393.45|391.25|393.26|391.06|0
1638306920000|2021-11-30 21:15:20|393.25|391.05|393.06|390.86|393.25|391.05|393.06|390.86|0
1638306930000|2021-11-30 21:15:30|392.86|390.66|393.06|390.86|393.06|390.86|392.86|390.66|0
1638306940000|2021-11-30 21:15:40|392.86|390.66|392.86|390.66|392.86|390.66|392.86|390.66|0
1638306950000|2021-11-30 21:15:50|393.06|390.86|393.06|390.86|393.06|390.86|392.96|390.76|0
1638306960000|2021-11-30 21:16:00|393.25|391.05|393.25|391.05|393.25|391.05|393.25|391.05|0
1638306970000|2021-11-30 21:16:10|393.35|391.15|393.45|391.25|393.45|391.25|393.35|391.15|0
1638306980000|2021-11-30 21:16:20|393.84|391.64|393.84|391.64|393.93|391.73|393.84|391.64|0
1638306990000|2021-11-30 21:16:30|394.43|392.23|394.82|392.62|394.82|392.62|394.43|392.23|0
1638307000000|2021-11-30 21:16:40|394.42|392.22|394.23|392.03|394.42|392.22|394.23|392.03|0
1638307010000|2021-11-30 21:16:50|394.03|391.83|394.23|392.03|394.42|392.22|394.03|391.83|0
1638307020000|2021-11-30 21:17:00|394.03|391.83|394.62|392.42|394.82|392.62|394.03|391.83|0
1638307040000|2021-11-30 21:17:20|394.52|392.32|394.42|392.22|394.52|392.32|394.42|392.22|0
1638307050000|2021-11-30 21:17:30|394.23|392.03|394.42|392.22|394.81|392.61|394.23|392.03|0
1638307060000|2021-11-30 21:17:40|394.62|392.42|394.42|392.22|394.81|392.61|394.42|392.22|0
1638307070000|2021-11-30 21:17:50|394.52|392.32|394.62|392.42|394.62|392.42|394.52|392.32|0
1638307080000|2021-11-30 21:18:00|394.81|392.61|394.81|392.61|394.81|392.61|394.52|392.32|0
1638307090000|2021-11-30 21:18:10|394.62|392.42|394.81|392.61|394.81|392.61|394.62|392.42|0
1638307110000|2021-11-30 21:18:30|394.42|392.22|394.62|392.42|394.62|392.42|394.42|392.22|0
1638307130000|2021-11-30 21:18:50|394.81|392.61|394.81|392.61|394.81|392.61|394.81|392.61|0
1638307140000|2021-11-30 21:19:00|394.62|392.42|395.2|393|395.2|393|394.62|392.42|0
1638307150000|2021-11-30 21:19:10|395.3|393.1|395.6|393.4|395.6|393.4|395.2|393|0
1638307160000|2021-11-30 21:19:20|395.4|393.2|395.2|393|395.4|393.2|395.2|393|0
1638307170000|2021-11-30 21:19:30|395.4|393.2|395.01|392.81|395.4|393.2|395.01|392.81|0
1638307180000|2021-11-30 21:19:40|395.2|393|395.1|392.9|395.2|393|395.1|392.9|0
1638307190000|2021-11-30 21:19:50|394.42|392.22|394.62|392.42|394.62|392.42|394.23|392.03|0
1638307200000|2021-11-30 21:20:00|394.52|392.32|394.42|392.22|394.52|392.32|394.42|392.22|0
1638307210000|2021-11-30 21:20:10|394.23|392.03|393.93|391.73|394.23|392.03|393.93|391.73|0
1638307220000|2021-11-30 21:20:20|393.84|391.64|394.03|391.83|394.03|391.83|393.84|391.64|0
1638307230000|2021-11-30 21:20:30|394.23|392.03|394.42|392.22|394.42|392.22|394.23|392.03|0
1638307240000|2021-11-30 21:20:40|394.62|392.42|394.81|392.61|394.81|392.61|394.62|392.42|0
1638307250000|2021-11-30 21:20:50|394.62|392.42|394.62|392.42|394.62|392.42|394.62|392.42|0
1638307260000|2021-11-30 21:21:00|394.81|392.61|394.81|392.61|395.01|392.81|394.81|392.61|0
1638307270000|2021-11-30 21:21:10|394.71|392.51|395.01|392.81|395.01|392.81|394.71|392.51|0
1638307280000|2021-11-30 21:21:20|395.4|393.2|395.69|393.49|395.69|393.49|395.4|393.2|0
1638307290000|2021-11-30 21:21:30|395.59|393.39|395.4|393.2|395.59|393.39|395.4|393.2|0
1638307300000|2021-11-30 21:21:40|395.79|393.59|395.69|393.49|395.79|393.59|395.69|393.49|0
1638307310000|2021-11-30 21:21:50|395.59|393.39|396.66|394.46|396.77|394.57|395.59|393.39|0
1638307320000|2021-11-30 21:22:00|396.18|393.98|396.38|394.18|396.38|394.18|396.18|393.98|0
1638307330000|2021-11-30 21:22:10|396.57|394.37|396.57|394.37|396.77|394.57|396.57|394.37|0
1638307340000|2021-11-30 21:22:20|396.18|393.98|395.98|393.78|396.18|393.98|395.98|393.78|0
1638307350000|2021-11-30 21:22:30|396.27|394.07|396.27|394.07|396.27|394.07|396.18|393.98|0
1638307360000|2021-11-30 21:22:40|396.37|394.17|396.86|394.66|396.96|394.76|396.37|394.17|0
1638307370000|2021-11-30 21:22:50|396.37|394.17|396.57|394.37|396.57|394.37|396.37|394.17|0
1638307380000|2021-11-30 21:23:00|396.77|394.57|396.77|394.57|396.77|394.57|396.77|394.57|0
1638307390000|2021-11-30 21:23:10|396.57|394.37|396.57|394.37|396.57|394.37|396.57|394.37|0
1638307400000|2021-11-30 21:23:20|396.47|394.27|395.98|393.78|396.57|394.37|395.98|393.78|0
1638307410000|2021-11-30 21:23:30|395.59|393.39|395.59|393.39|395.59|393.39|395.59|393.39|0
1638307420000|2021-11-30 21:23:40|395.49|393.29|395.4|393.2|395.49|393.29|395.4|393.2|0
1638307430000|2021-11-30 21:23:50|395.2|393|394.81|392.61|395.2|393|394.81|392.61|0
1638307440000|2021-11-30 21:24:00|394.42|392.22|394.22|392.02|394.42|392.22|394.22|392.02|0
1638307450000|2021-11-30 21:24:10|394.03|391.83|394.32|392.12|394.32|392.12|394.03|391.83|0
1638307460000|2021-11-30 21:24:20|394.42|392.22|394.42|392.22|394.42|392.22|394.32|392.12|0
1638307470000|2021-11-30 21:24:30|394.32|392.12|394.12|391.92|394.32|392.12|394.12|391.92|0
1638307480000|2021-11-30 21:24:40|394.22|392.02|394.22|392.02|394.22|392.02|394.22|392.02|0
1638307490000|2021-11-30 21:24:50|394.61|392.41|394.32|392.12|394.61|392.41|393.83|391.63|0
1638307500000|2021-11-30 21:25:00|394.12|391.92|394.12|391.92|394.22|392.02|394.12|391.92|0
1638307510000|2021-11-30 21:25:10|394.22|392.02|394.22|392.02|394.22|392.02|394.22|392.02|0
1638307520000|2021-11-30 21:25:20|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1638307530000|2021-11-30 21:25:30|393.83|391.63|393.44|391.24|393.83|391.63|393.44|391.24|0
1638307540000|2021-11-30 21:25:40|393.64|391.44|393.73|391.53|393.73|391.53|393.64|391.44|0
1638307550000|2021-11-30 21:25:50|393.83|391.63|393.64|391.44|393.83|391.63|393.64|391.44|0
1638307570000|2021-11-30 21:26:10|393.73|391.53|393.83|391.63|393.83|391.63|393.73|391.53|0
1638307580000|2021-11-30 21:26:20|394.22|392.02|394.22|392.02|394.22|392.02|394.22|392.02|0
1638307590000|2021-11-30 21:26:30|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1638307600000|2021-11-30 21:26:40|394.22|392.02|394.22|392.02|394.42|392.22|394.22|392.02|0
1638307610000|2021-11-30 21:26:50|394.42|392.22|394.42|392.22|394.42|392.22|394.42|392.22|0
1638307620000|2021-11-30 21:27:00|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1638307630000|2021-11-30 21:27:10|394.81|392.61|395.2|393|395.2|393|394.81|392.61|0
1638307640000|2021-11-30 21:27:20|395|392.8|394.81|392.61|395|392.8|394.81|392.61|0
1638307650000|2021-11-30 21:27:30|394.61|392.41|395|392.8|395|392.8|394.61|392.41|0
1638307660000|2021-11-30 21:27:40|395.2|393|395.2|393|395.2|393|395.2|393|0
1638307670000|2021-11-30 21:27:50|395|392.8|394.81|392.61|395|392.8|394.81|392.61|0
1638307680000|2021-11-30 21:28:00|395|392.8|395.2|393|395.2|393|395|392.8|0
1638307690000|2021-11-30 21:28:10|395.39|393.19|395.2|393|395.39|393.19|395.2|393|0
1638307700000|2021-11-30 21:28:20|395|392.8|395.29|393.09|395.29|393.09|395|392.8|0
1638307710000|2021-11-30 21:28:30|395.39|393.19|395.39|393.19|395.39|393.19|395.39|393.19|0
1638307720000|2021-11-30 21:28:40|395.59|393.39|395.59|393.39|395.59|393.39|395.59|393.39|0
1638307730000|2021-11-30 21:28:50|395.78|393.58|395.48|393.28|395.78|393.58|395.48|393.28|0
1638307740000|2021-11-30 21:29:00|395.39|393.19|395.98|393.78|395.98|393.78|395.39|393.19|0
1638307750000|2021-11-30 21:29:10|395.78|393.58|395.59|393.39|395.98|393.78|395.59|393.39|0
1638307760000|2021-11-30 21:29:20|395.48|393.28|395.39|393.19|395.48|393.28|395.39|393.19|0
1638307770000|2021-11-30 21:29:30|395.59|393.39|395.39|393.19|395.59|393.39|395.39|393.19|0
1638307780000|2021-11-30 21:29:40|395.59|393.39|395.39|393.19|395.59|393.39|395.39|393.19|0
1638307790000|2021-11-30 21:29:50|395.59|393.39|395.39|393.19|395.59|393.39|395.39|393.19|0
1638307800000|2021-11-30 21:30:00|395.59|393.39|395.78|393.58|395.78|393.58|395.59|393.39|0
1638307810000|2021-11-30 21:30:10|395.59|393.39|395.78|393.58|395.78|393.58|395.58|393.38|0
1638307820000|2021-11-30 21:30:20|395.98|393.78|395.98|393.78|395.98|393.78|395.98|393.78|0
1638307830000|2021-11-30 21:30:30|395.58|393.38|395.78|393.58|395.78|393.58|395.58|393.38|0
1638307840000|2021-11-30 21:30:40|395.98|393.78|395.78|393.58|395.98|393.78|395.78|393.58|0
1638307850000|2021-11-30 21:30:50|395.98|393.78|395.98|393.78|395.98|393.78|395.98|393.78|0
1638307860000|2021-11-30 21:31:00|396.07|393.87|396.37|394.17|396.37|394.17|396.07|393.87|0
1638307870000|2021-11-30 21:31:10|396.17|393.97|396.17|393.97|396.37|394.17|396.17|393.97|0
1638307880000|2021-11-30 21:31:20|395.98|393.78|395.78|393.58|395.98|393.78|395.78|393.58|0
1638307890000|2021-11-30 21:31:30|395.97|393.77|395.87|393.67|395.97|393.77|395.87|393.67|0
1638307900000|2021-11-30 21:31:40|395.97|393.77|395.78|393.58|395.97|393.77|395.78|393.58|0
1638307910000|2021-11-30 21:31:50|395.58|393.38|395.58|393.38|395.58|393.38|395.58|393.38|0
1638307920000|2021-11-30 21:32:00|395.29|393.09|395|392.8|395.29|393.09|395|392.8|0
1638307930000|2021-11-30 21:32:10|394.8|392.6|394.7|392.5|394.8|392.6|394.7|392.5|0
1638307940000|2021-11-30 21:32:20|394.8|392.6|394.7|392.5|394.8|392.6|394.61|392.41|0
1638307950000|2021-11-30 21:32:30|395|392.8|395|392.8|395|392.8|395|392.8|0
1638307960000|2021-11-30 21:32:40|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1638307970000|2021-11-30 21:32:50|394.61|392.41|394.41|392.21|394.61|392.41|394.41|392.21|0
1638307980000|2021-11-30 21:33:00|394.21|392.01|394.8|392.6|394.8|392.6|394.21|392.01|0
1638307990000|2021-11-30 21:33:10|394.7|392.5|394.5|392.3|394.7|392.5|394.5|392.3|0
1638308000000|2021-11-30 21:33:20|394.21|392.01|394.6|392.4|394.6|392.4|394.21|392.01|0
1638308010000|2021-11-30 21:33:30|394.41|392.21|394.21|392.01|394.41|392.21|394.21|392.01|0
1638308020000|2021-11-30 21:33:40|394.02|391.82|393.82|391.62|394.02|391.82|393.82|391.62|0
1638308040000|2021-11-30 21:34:00|394.21|392.01|393.82|391.62|394.21|392.01|393.63|391.43|0
1638308050000|2021-11-30 21:34:10|393.72|391.52|393.82|391.62|393.82|391.62|393.72|391.52|0
1638308060000|2021-11-30 21:34:20|393.72|391.52|393.63|391.43|393.72|391.52|393.63|391.43|0
1638308070000|2021-11-30 21:34:30|393.82|391.62|393.82|391.62|393.82|391.62|393.82|391.62|0
1638308080000|2021-11-30 21:34:40|394.11|391.91|394.21|392.01|394.21|392.01|394.02|391.82|0
1638308090000|2021-11-30 21:34:50|394.31|392.11|394.41|392.21|394.41|392.21|394.31|392.11|0
1638308100000|2021-11-30 21:35:00|394.02|391.82|394.02|391.82|394.02|391.82|393.92|391.72|0
1638308110000|2021-11-30 21:35:10|394.21|392.01|394.02|391.82|394.21|392.01|394.02|391.82|0
1638308120000|2021-11-30 21:35:20|394.21|392.01|394.21|392.01|394.21|392.01|394.21|392.01|0
1638308130000|2021-11-30 21:35:30|394.02|391.82|394.02|391.82|394.02|391.82|394.02|391.82|0
1638308140000|2021-11-30 21:35:40|394.21|392.01|394.21|392.01|394.21|392.01|394.21|392.01|0
1638308150000|2021-11-30 21:35:50|394.6|392.4|394.6|392.4|394.6|392.4|394.6|392.4|0
1638308160000|2021-11-30 21:36:00|394.41|392.21|394.41|392.21|394.41|392.21|394.41|392.21|0
1638308170000|2021-11-30 21:36:10|394.6|392.4|394.41|392.21|394.6|392.4|394.41|392.21|0
1638308180000|2021-11-30 21:36:20|394.5|392.3|394.5|392.3|394.5|392.3|394.5|392.3|0
1638308190000|2021-11-30 21:36:30|394.41|392.21|394.6|392.4|394.6|392.4|394.41|392.21|0
1638308210000|2021-11-30 21:36:50|394.41|392.21|394.41|392.21|394.41|392.21|394.41|392.21|0
1638308220000|2021-11-30 21:37:00|394.6|392.4|394.6|392.4|394.6|392.4|394.6|392.4|0
1638308230000|2021-11-30 21:37:10|394.41|392.21|394.41|392.21|394.41|392.21|394.41|392.21|0
1638308250000|2021-11-30 21:37:30|394.6|392.4|394.6|392.4|394.6|392.4|394.6|392.4|0
1638308260000|2021-11-30 21:37:40|394.41|392.21|394.6|392.4|394.6|392.4|394.41|392.21|0
1638308270000|2021-11-30 21:37:50|394.69|392.49|394.69|392.49|394.69|392.49|394.69|392.49|0
1638308280000|2021-11-30 21:38:00|394.89|392.69|394.6|392.4|394.89|392.69|394.6|392.4|0
1638308290000|2021-11-30 21:38:10|394.21|392.01|394.4|392.2|394.4|392.2|394.21|392.01|0
1638308300000|2021-11-30 21:38:20|394.21|392.01|393.91|391.71|394.21|392.01|393.82|391.62|0
1638308310000|2021-11-30 21:38:30|393.82|391.62|394.01|391.81|394.01|391.81|393.82|391.62|0
1638308320000|2021-11-30 21:38:40|394.21|392.01|394.6|392.4|394.6|392.4|394.21|392.01|0
1638308340000|2021-11-30 21:39:00|394.79|392.59|395.38|393.18|395.38|393.18|394.79|392.59|0
1638308350000|2021-11-30 21:39:10|395.19|392.99|395.19|392.99|395.19|392.99|395.19|392.99|0
1638308380000|2021-11-30 21:39:40|395.38|393.18|395.38|393.18|395.38|393.18|395.38|393.18|0
1638308390000|2021-11-30 21:39:50|395.58|393.38|395.58|393.38|395.58|393.38|395.58|393.38|0
1638308400000|2021-11-30 21:40:00|395.77|393.57|396.16|393.96|396.16|393.96|395.77|393.57|0
1638308410000|2021-11-30 21:40:10|395.97|393.77|395.58|393.38|396.16|393.96|395.58|393.38|0
1638308430000|2021-11-30 21:40:30|395.97|393.77|396.16|393.96|396.16|393.96|395.77|393.57|0
1638308450000|2021-11-30 21:40:50|395.86|393.66|395.77|393.57|395.86|393.66|395.77|393.57|0
1638308460000|2021-11-30 21:41:00|395.86|393.66|395.97|393.77|395.97|393.77|395.86|393.66|0
1638308470000|2021-11-30 21:41:10|396.16|393.96|395.77|393.57|396.16|393.96|395.77|393.57|0
1638308480000|2021-11-30 21:41:20|395.97|393.77|395.77|393.57|395.97|393.77|395.77|393.57|0
1638308490000|2021-11-30 21:41:30|395.97|393.77|395.77|393.57|395.97|393.77|395.77|393.57|0
1638308510000|2021-11-30 21:41:50|395.67|393.47|395.38|393.18|395.67|393.47|395.38|393.18|0
1638308520000|2021-11-30 21:42:00|395.57|393.37|395.57|393.37|395.57|393.37|395.57|393.37|0
1638308530000|2021-11-30 21:42:10|395.77|393.57|395.77|393.57|395.77|393.57|395.77|393.57|0
1638308540000|2021-11-30 21:42:20|395.57|393.37|395.57|393.37|395.57|393.37|395.57|393.37|0
1638308550000|2021-11-30 21:42:30|395.38|393.18|395.57|393.37|395.57|393.37|395.38|393.18|0
1638308560000|2021-11-30 21:42:40|395.77|393.57|395.77|393.57|395.77|393.57|395.77|393.57|0
1638308570000|2021-11-30 21:42:50|395.67|393.47|395.57|393.37|395.67|393.47|395.57|393.37|0
1638308580000|2021-11-30 21:43:00|395.77|393.57|395.96|393.76|395.96|393.76|395.77|393.57|0
1638308590000|2021-11-30 21:43:10|396.16|393.96|395.96|393.76|396.16|393.96|395.96|393.76|0
1638308600000|2021-11-30 21:43:20|395.77|393.57|395.77|393.57|395.77|393.57|395.77|393.57|0
1638308610000|2021-11-30 21:43:30|395.67|393.47|395.57|393.37|395.67|393.47|395.57|393.37|0
1638308620000|2021-11-30 21:43:40|395.38|393.18|395.57|393.37|395.57|393.37|395.38|393.18|0
1638308630000|2021-11-30 21:43:50|395.77|393.57|395.67|393.47|395.77|393.57|395.67|393.47|0
1638308640000|2021-11-30 21:44:00|395.57|393.37|395.96|393.76|395.96|393.76|395.57|393.37|0
1638308650000|2021-11-30 21:44:10|395.38|393.18|395.57|393.37|395.57|393.37|395.38|393.18|0
1638308660000|2021-11-30 21:44:20|395.47|393.27|395.96|393.76|395.96|393.76|395.47|393.27|0
1638308680000|2021-11-30 21:44:40|395.77|393.57|395.96|393.76|395.96|393.76|395.77|393.57|0
1638308690000|2021-11-30 21:44:50|395.57|393.37|395.38|393.18|395.57|393.37|395.38|393.18|0
1638308700000|2021-11-30 21:45:00|395.77|393.57|395.57|393.37|395.77|393.57|395.57|393.37|0
1638308710000|2021-11-30 21:45:10|395.77|393.57|395.77|393.57|395.77|393.57|395.77|393.57|0
1638308720000|2021-11-30 21:45:20|395.57|393.37|395.57|393.37|395.57|393.37|395.47|393.27|0
1638308730000|2021-11-30 21:45:30|395.66|393.46|395.66|393.46|395.66|393.46|395.66|393.46|0
1638308740000|2021-11-30 21:45:40|395.77|393.57|395.77|393.57|395.77|393.57|395.77|393.57|0
1638308760000|2021-11-30 21:46:00|395.96|393.76|395.96|393.76|395.96|393.76|395.96|393.76|0
1638308780000|2021-11-30 21:46:20|396.05|393.85|396.16|393.96|396.16|393.96|396.05|393.85|0
1638308790000|2021-11-30 21:46:30|396.05|393.85|396.16|393.96|396.16|393.96|396.05|393.85|0
1638308810000|2021-11-30 21:46:50|396.05|393.85|395.96|393.76|396.05|393.85|395.96|393.76|0
1638308820000|2021-11-30 21:47:00|396.94|394.74|396.94|394.74|396.94|394.74|396.94|394.74|0
1638308830000|2021-11-30 21:47:10|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638308840000|2021-11-30 21:47:20|397.33|395.13|397.03|394.83|397.33|395.13|397.03|394.83|0
1638308850000|2021-11-30 21:47:30|397.13|394.93|397.13|394.93|397.13|394.93|396.94|394.74|0
1638308870000|2021-11-30 21:47:50|397.33|395.13|397.33|395.13|397.33|395.13|397.33|395.13|0
1638308880000|2021-11-30 21:48:00|397.53|395.33|397.92|395.72|397.92|395.72|397.53|395.33|0
1638308890000|2021-11-30 21:48:10|397.82|395.62|397.82|395.62|397.82|395.62|397.82|395.62|0
1638308900000|2021-11-30 21:48:20|397.72|395.52|397.33|395.13|397.72|395.52|397.33|395.13|0
1638308910000|2021-11-30 21:48:30|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638308920000|2021-11-30 21:48:40|396.94|394.74|396.94|394.74|396.94|394.74|396.94|394.74|0
1638308940000|2021-11-30 21:49:00|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638308950000|2021-11-30 21:49:10|397.33|395.13|397.52|395.32|397.52|395.32|397.33|395.13|0
1638308960000|2021-11-30 21:49:20|397.92|395.72|397.92|395.72|397.92|395.72|397.92|395.72|0
1638308970000|2021-11-30 21:49:30|398.11|395.91|398.31|396.11|398.31|396.11|398.11|395.91|0
1638308980000|2021-11-30 21:49:40|398.5|396.3|398.11|395.91|398.5|396.3|398.11|395.91|0
1638308990000|2021-11-30 21:49:50|398.31|396.11|398.31|396.11|398.31|396.11|398.31|396.11|0
1638309000000|2021-11-30 21:50:00|398.11|395.91|398.5|396.3|398.5|396.3|398.11|395.91|0
1638309010000|2021-11-30 21:50:10|398.11|395.91|397.92|395.72|398.31|396.11|397.92|395.72|0
1638309020000|2021-11-30 21:50:20|397.72|395.52|397.72|395.52|398.11|395.91|397.72|395.52|0
1638309040000|2021-11-30 21:50:40|397.92|395.72|397.92|395.72|397.92|395.72|397.92|395.72|0
1638309050000|2021-11-30 21:50:50|397.81|395.61|397.92|395.72|397.92|395.72|397.72|395.52|0
1638309060000|2021-11-30 21:51:00|398.11|395.91|398.5|396.3|398.5|396.3|398.11|395.91|0
1638309070000|2021-11-30 21:51:10|398.31|396.11|398.4|396.2|398.4|396.2|398.31|396.11|0
1638309080000|2021-11-30 21:51:20|398.5|396.3|398.5|396.3|398.5|396.3|398.4|396.2|0
1638309090000|2021-11-30 21:51:30|398.31|396.11|398.11|395.91|398.31|396.11|397.91|395.71|0
1638309100000|2021-11-30 21:51:40|397.91|395.71|398.11|395.91|398.11|395.91|397.91|395.71|0
1638309110000|2021-11-30 21:51:50|397.91|395.71|398.01|395.81|398.01|395.81|397.91|395.71|0
1638309120000|2021-11-30 21:52:00|397.91|395.71|397.33|395.13|397.91|395.71|397.33|395.13|0
1638309150000|2021-11-30 21:52:30|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638309160000|2021-11-30 21:52:40|397.33|395.13|397.52|395.32|397.52|395.32|397.13|394.93|0
1638309170000|2021-11-30 21:52:50|397.33|395.13|397.52|395.32|397.52|395.32|397.33|395.13|0
1638309190000|2021-11-30 21:53:10|397.72|395.52|397.33|395.13|397.72|395.52|397.33|395.13|0
1638309200000|2021-11-30 21:53:20|397.32|395.12|397.32|395.12|397.32|395.12|397.32|395.12|0
1638309220000|2021-11-30 21:53:40|396.93|394.73|396.93|394.73|396.93|394.73|396.93|394.73|0
1638309240000|2021-11-30 21:54:00|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638309250000|2021-11-30 21:54:10|397.03|394.83|397.03|394.83|397.13|394.93|397.03|394.83|0
1638309260000|2021-11-30 21:54:20|397.13|394.93|396.93|394.73|397.13|394.93|396.93|394.73|0
1638309290000|2021-11-30 21:54:50|397.13|394.93|397.13|394.93|397.13|394.93|397.13|394.93|0
1638309300000|2021-11-30 21:55:00|397.32|395.12|397.32|395.12|397.52|395.32|397.32|395.12|0
1638309340000|2021-11-30 21:55:40|397.52|395.32|397.52|395.32|397.52|395.32|397.52|395.32|0
1638309350000|2021-11-30 21:55:50|397.61|395.41|397.91|395.71|397.91|395.71|397.61|395.41|0
1638309360000|2021-11-30 21:56:00|398.11|395.91|398.11|395.91|398.11|395.91|398.11|395.91|0
1638309380000|2021-11-30 21:56:20|397.91|395.71|397.91|395.71|397.91|395.71|397.91|395.71|0
1638309400000|2021-11-30 21:56:40|398.11|395.91|398.2|396|398.2|396|398.11|395.91|0
1638309410000|2021-11-30 21:56:50|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638309420000|2021-11-30 21:57:00|398.5|396.3|398.5|396.3|398.69|396.49|398.5|396.3|0
1638309430000|2021-11-30 21:57:10|398.69|396.49|398.5|396.3|398.69|396.49|398.5|396.3|0
1638309440000|2021-11-30 21:57:20|398.59|396.39|398.69|396.49|398.69|396.49|398.59|396.39|0
1638309450000|2021-11-30 21:57:30|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638309480000|2021-11-30 21:58:00|398.39|396.19|398.39|396.19|398.39|396.19|398.3|396.1|0
1638309490000|2021-11-30 21:58:10|398.3|396.1|398.1|395.9|398.3|396.1|398.1|395.9|0
1638309500000|2021-11-30 21:58:20|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638309540000|2021-11-30 21:59:00|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638309550000|2021-11-30 21:59:10|398.3|396.1|398.39|396.19|398.39|396.19|398.3|396.1|0
1638309560000|2021-11-30 21:59:20|398.3|396.1|398.89|396.69|398.89|396.69|398.3|396.1|0
1638309590000|2021-11-30 21:59:50|398.98|396.78|398.79|396.59|398.98|396.78|398.79|396.59|0
1638309600000|2021-11-30 22:00:00|398.7|396.5|398.7|396.5|398.7|396.5|398.64|396.44|0
1638309610000|2021-11-30 22:00:10|398.73|396.53|398.76|396.56|398.76|396.56|398.73|396.53|0
1638309620000|2021-11-30 22:00:20|398.79|396.59|398.73|396.53|398.79|396.59|398.7|396.5|0
1638309640000|2021-11-30 22:00:40|398.7|396.5|398.7|396.5|398.7|396.5|398.7|396.5|0
1638309660000|2021-11-30 22:01:00|398.67|396.47|398.67|396.47|398.67|396.47|398.67|396.47|0
1638309670000|2021-11-30 22:01:10|398.64|396.44|398.64|396.44|398.64|396.44|398.64|396.44|0
1638309680000|2021-11-30 22:01:20|398.62|396.42|398.62|396.42|398.62|396.42|398.62|396.42|0
1638309690000|2021-11-30 22:01:30|398.56|396.36|398.64|396.44|398.64|396.44|398.56|396.36|0
1638309700000|2021-11-30 22:01:40|398.73|396.53|398.76|396.56|398.76|396.56|398.73|396.53|0
1638309720000|2021-11-30 22:02:00|398.7|396.5|398.7|396.5|398.7|396.5|398.7|396.5|0
1638309730000|2021-11-30 22:02:10|398.67|396.47|398.67|396.47|398.67|396.47|398.67|396.47|0
1638309740000|2021-11-30 22:02:20|398.7|396.5|398.59|396.39|398.7|396.5|398.59|396.39|0
1638309760000|2021-11-30 22:02:40|398.62|396.42|398.62|396.42|398.62|396.42|398.62|396.42|0
1638309780000|2021-11-30 22:03:00|398.56|396.36|398.55|396.35|398.56|396.36|398.55|396.35|0
1638309870000|2021-11-30 22:04:30|398.62|396.42|398.62|396.42|398.62|396.42|398.62|396.42|0
1638309880000|2021-11-30 22:04:40|398.58|396.38|398.58|396.38|398.58|396.38|398.58|396.38|0
1638309900000|2021-11-30 22:05:00|398.62|396.42|398.62|396.42|398.62|396.42|398.62|396.42|0
1638309910000|2021-11-30 22:05:10|398.44|396.24|398.58|396.38|398.58|396.38|398.44|396.24|0
1638309920000|2021-11-30 22:05:20|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638309990000|2021-11-30 22:06:30|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1638310010000|2021-11-30 22:06:50|398.53|396.33|398.53|396.33|398.53|396.33|398.53|396.33|0
1638310110000|2021-11-30 22:08:30|398.49|396.29|398.53|396.33|398.53|396.33|398.49|396.29|0
1638310150000|2021-11-30 22:09:10|398.55|396.35|398.53|396.33|398.55|396.35|398.53|396.33|0
1638310170000|2021-11-30 22:09:30|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638310180000|2021-11-30 22:09:40|398.67|396.47|398.67|396.47|398.67|396.47|398.67|396.47|0
1638310190000|2021-11-30 22:09:50|398.63|396.43|398.63|396.43|398.63|396.43|398.63|396.43|0
1638310200000|2021-11-30 22:10:00|398.58|396.38|398.58|396.38|398.58|396.38|398.58|396.38|0
1638310290000|2021-11-30 22:11:30|398.61|396.41|398.58|396.38|398.61|396.41|398.58|396.38|0
1638310320000|2021-11-30 22:12:00|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638310380000|2021-11-30 22:13:00|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1638310420000|2021-11-30 22:13:40|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638310460000|2021-11-30 22:14:20|398.54|396.34|398.54|396.34|398.54|396.34|398.54|396.34|0
1638310580000|2021-11-30 22:16:20|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638310590000|2021-11-30 22:16:30|398.43|396.23|398.43|396.23|398.43|396.23|398.43|396.23|0
1638310600000|2021-11-30 22:16:40|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638310640000|2021-11-30 22:17:20|398.54|396.34|398.54|396.34|398.54|396.34|398.54|396.34|0
1638310650000|2021-11-30 22:17:30|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638310660000|2021-11-30 22:17:40|398.43|396.23|398.43|396.23|398.43|396.23|398.43|396.23|0
1638310670000|2021-11-30 22:17:50|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638310680000|2021-11-30 22:18:00|398.34|396.14|398.34|396.14|398.34|396.14|398.34|396.14|0
1638310710000|2021-11-30 22:18:30|398.49|396.29|398.32|396.12|398.49|396.29|398.32|396.12|0
1638310730000|2021-11-30 22:18:50|398.29|396.09|398.29|396.09|398.29|396.09|398.29|396.09|0
1638310740000|2021-11-30 22:19:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638310760000|2021-11-30 22:19:20|398.32|396.12|398.41|396.21|398.41|396.21|398.32|396.12|0
1638310780000|2021-11-30 22:19:40|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638310810000|2021-11-30 22:20:10|398.48|396.28|398.48|396.28|398.48|396.28|398.48|396.28|0
1638310820000|2021-11-30 22:20:20|398.45|396.25|398.45|396.25|398.45|396.25|398.45|396.25|0
1638310830000|2021-11-30 22:20:30|398.54|396.34|398.54|396.34|398.54|396.34|398.54|396.34|0
1638310840000|2021-11-30 22:20:40|398.52|396.32|398.51|396.31|398.52|396.32|398.51|396.31|0
1638310880000|2021-11-30 22:21:20|398.54|396.34|398.54|396.34|398.54|396.34|398.54|396.34|0
1638310900000|2021-11-30 22:21:40|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1638310910000|2021-11-30 22:21:50|398.48|396.28|398.48|396.28|398.48|396.28|398.48|396.28|0
1638310920000|2021-11-30 22:22:00|398.51|396.31|398.48|396.28|398.51|396.31|398.48|396.28|0
1638310930000|2021-11-30 22:22:10|398.4|396.2|398.25|396.05|398.43|396.23|398.25|396.05|0
1638310950000|2021-11-30 22:22:30|398.14|395.94|398.14|395.94|398.14|395.94|398.14|395.94|0
1638310960000|2021-11-30 22:22:40|398.2|396|398.34|396.14|398.34|396.14|398.2|396|0
1638310980000|2021-11-30 22:23:00|398.32|396.12|398.32|396.12|398.32|396.12|398.32|396.12|0
1638310990000|2021-11-30 22:23:10|398.34|396.14|398.34|396.14|398.34|396.14|398.34|396.14|0
1638311030000|2021-11-30 22:23:50|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638311040000|2021-11-30 22:24:00|398.4|396.2|398.37|396.17|398.4|396.2|398.37|396.17|0
1638311050000|2021-11-30 22:24:10|398.43|396.23|398.43|396.23|398.43|396.23|398.43|396.23|0
1638311080000|2021-11-30 22:24:40|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1638311130000|2021-11-30 22:25:30|398.45|396.25|398.45|396.25|398.45|396.25|398.45|396.25|0
1638311140000|2021-11-30 22:25:40|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1638311150000|2021-11-30 22:25:50|398.48|396.28|398.48|396.28|398.48|396.28|398.48|396.28|0
1638311160000|2021-11-30 22:26:00|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1638311180000|2021-11-30 22:26:20|398.45|396.25|398.45|396.25|398.45|396.25|398.45|396.25|0
1638311210000|2021-11-30 22:26:50|398.48|396.28|398.48|396.28|398.48|396.28|398.48|396.28|0
1638311240000|2021-11-30 22:27:20|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638311270000|2021-11-30 22:27:50|398.45|396.25|398.45|396.25|398.45|396.25|398.45|396.25|0
1638311280000|2021-11-30 22:28:00|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638311360000|2021-11-30 22:29:20|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1638311400000|2021-11-30 22:30:00|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638311430000|2021-11-30 22:30:30|398.36|396.16|398.36|396.16|398.36|396.16|398.36|396.16|0
1638311470000|2021-11-30 22:31:10|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638311580000|2021-11-30 22:33:00|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638311600000|2021-11-30 22:33:20|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1638311610000|2021-11-30 22:33:30|398.31|396.11|398.31|396.11|398.31|396.11|398.31|396.11|0
1638311620000|2021-11-30 22:33:40|398.42|396.22|398.47|396.27|398.47|396.27|398.42|396.22|0
1638311670000|2021-11-30 22:34:30|398.5|396.3|398.44|396.24|398.5|396.3|398.44|396.24|0
1638311690000|2021-11-30 22:34:50|398.5|396.3|398.61|396.41|398.61|396.41|398.5|396.3|0
1638311730000|2021-11-30 22:35:30|398.44|396.24|398.44|396.24|398.44|396.24|398.44|396.24|0
1638311770000|2021-11-30 22:36:10|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638311800000|2021-11-30 22:36:40|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1638311810000|2021-11-30 22:36:50|398.44|396.24|398.27|396.07|398.44|396.24|398.27|396.07|0
1638311820000|2021-11-30 22:37:00|398.39|396.19|398.36|396.16|398.39|396.19|398.36|396.16|0
1638311850000|2021-11-30 22:37:30|398.41|396.21|398.39|396.19|398.41|396.21|398.39|396.19|0
1638311870000|2021-11-30 22:37:50|398.36|396.16|398.36|396.16|398.36|396.16|398.36|396.16|0
1638311880000|2021-11-30 22:38:00|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1638311890000|2021-11-30 22:38:10|398.36|396.16|398.36|396.16|398.39|396.19|398.36|396.16|0
1638311900000|2021-11-30 22:38:20|398.33|396.13|398.33|396.13|398.33|396.13|398.33|396.13|0
1638311910000|2021-11-30 22:38:30|398.44|396.24|398.44|396.24|398.44|396.24|398.44|396.24|0
1638311920000|2021-11-30 22:38:40|398.33|396.13|398.3|396.1|398.33|396.13|398.3|396.1|0
1638311930000|2021-11-30 22:38:50|398.24|396.04|398.24|396.04|398.24|396.04|398.24|396.04|0
1638311940000|2021-11-30 22:39:00|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638311950000|2021-11-30 22:39:10|398.33|396.13|398.33|396.13|398.33|396.13|398.33|396.13|0
1638311960000|2021-11-30 22:39:20|398.32|396.12|398.32|396.12|398.32|396.12|398.32|396.12|0
1638312030000|2021-11-30 22:40:30|398.15|395.95|398.27|396.07|398.27|396.07|398.15|395.95|0
1638312040000|2021-11-30 22:40:40|398.32|396.12|398.32|396.12|398.32|396.12|398.32|396.12|0
1638312070000|2021-11-30 22:41:10|398.35|396.15|398.35|396.15|398.35|396.15|398.35|396.15|0
1638312090000|2021-11-30 22:41:30|398.32|396.12|398.32|396.12|398.32|396.12|398.18|395.98|0
1638312140000|2021-11-30 22:42:20|398.18|395.98|398.32|396.12|398.32|396.12|398.18|395.98|0
1638312160000|2021-11-30 22:42:40|398.4|396.2|398.56|396.36|398.56|396.36|398.4|396.2|0
1638312170000|2021-11-30 22:42:50|398.53|396.33|398.64|396.44|398.64|396.44|398.53|396.33|0
1638312180000|2021-11-30 22:43:00|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638312250000|2021-11-30 22:44:10|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638312260000|2021-11-30 22:44:20|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638312270000|2021-11-30 22:44:30|398.41|396.21|398.36|396.16|398.41|396.21|398.36|396.16|0
1638312280000|2021-11-30 22:44:40|398.5|396.3|398.45|396.25|398.5|396.3|398.45|396.25|0
1638312300000|2021-11-30 22:45:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638312320000|2021-11-30 22:45:20|398.38|396.18|398.38|396.18|398.38|396.18|398.38|396.18|0
1638312340000|2021-11-30 22:45:40|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1638312350000|2021-11-30 22:45:50|398.41|396.21|398.5|396.3|398.5|396.3|398.41|396.21|0
1638312360000|2021-11-30 22:46:00|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1638312370000|2021-11-30 22:46:10|398.41|396.21|398.41|396.21|398.5|396.3|398.41|396.21|0
1638312380000|2021-11-30 22:46:20|398.38|396.18|398.38|396.18|398.38|396.18|398.38|396.18|0
1638312500000|2021-11-30 22:48:20|398.24|396.04|398.27|396.07|398.27|396.07|398.24|396.04|0
1638312550000|2021-11-30 22:49:10|398.32|396.12|398.32|396.12|398.32|396.12|398.32|396.12|0
1638312560000|2021-11-30 22:49:20|398.27|396.07|398.27|396.07|398.27|396.07|398.27|396.07|0
1638312570000|2021-11-30 22:49:30|398.41|396.21|398.3|396.1|398.41|396.21|398.3|396.1|0
1638312600000|2021-11-30 22:50:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638312610000|2021-11-30 22:50:10|398.46|396.26|398.06|395.86|398.46|396.26|398.06|395.86|0
1638312620000|2021-11-30 22:50:20|397.99|395.79|397.99|395.79|397.99|395.79|397.99|395.79|0
1638312640000|2021-11-30 22:50:40|398.04|395.84|398.04|395.84|398.04|395.84|398.04|395.84|0
1638312680000|2021-11-30 22:51:20|398.15|395.95|398.15|395.95|398.15|395.95|398.15|395.95|0
1638312690000|2021-11-30 22:51:30|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1638312700000|2021-11-30 22:51:40|398.24|396.04|398.32|396.12|398.32|396.12|398.24|396.04|0
1638312710000|2021-11-30 22:51:50|398.38|396.18|398.34|396.14|398.38|396.18|398.32|396.12|0
1638312720000|2021-11-30 22:52:00|398.04|395.84|398.32|396.12|398.32|396.12|398.04|395.84|0
1638312730000|2021-11-30 22:52:10|397.92|395.72|398.32|396.12|398.32|396.12|397.92|395.72|0
1638312740000|2021-11-30 22:52:20|398.27|396.07|398.27|396.07|398.27|396.07|398.27|396.07|0
1638312750000|2021-11-30 22:52:30|398.34|396.14|398.34|396.14|398.34|396.14|398.34|396.14|0
1638312760000|2021-11-30 22:52:40|398.06|395.86|398.38|396.18|398.38|396.18|398.06|395.86|0
1638312780000|2021-11-30 22:53:00|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638312790000|2021-11-30 22:53:10|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638312810000|2021-11-30 22:53:30|398.46|396.26|398.46|396.26|398.46|396.26|398.46|396.26|0
1638312820000|2021-11-30 22:53:40|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638312920000|2021-11-30 22:55:20|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1638312930000|2021-11-30 22:55:30|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638312940000|2021-11-30 22:55:40|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1638312960000|2021-11-30 22:56:00|398.21|396.01|398.21|396.01|398.21|396.01|398.21|396.01|0
1638312970000|2021-11-30 22:56:10|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1638312980000|2021-11-30 22:56:20|398.14|395.94|397.95|395.75|398.14|395.94|397.95|395.75|0
1638312990000|2021-11-30 22:56:30|398|395.8|397.98|395.78|398|395.8|397.98|395.78|0
1638313000000|2021-11-30 22:56:40|398|395.8|398|395.8|398|395.8|398|395.8|0
1638313010000|2021-11-30 22:56:50|398.12|395.92|398.12|395.92|398.12|395.92|398.12|395.92|0
1638313020000|2021-11-30 22:57:00|398.21|396.01|398.18|395.98|398.21|396.01|398.18|395.98|0
1638313030000|2021-11-30 22:57:10|398.17|395.97|398.17|395.97|398.17|395.97|398.17|395.97|0
1638313050000|2021-11-30 22:57:30|398.29|396.09|398.23|396.03|398.29|396.09|398.23|396.03|0
1638313060000|2021-11-30 22:57:40|398.4|396.2|398.49|396.29|398.51|396.31|398.4|396.2|0
1638313070000|2021-11-30 22:57:50|398.4|396.2|398.57|396.37|398.57|396.37|398.4|396.2|0
1638313090000|2021-11-30 22:58:10|398.6|396.4|398.6|396.4|398.6|396.4|398.6|396.4|0
1638313100000|2021-11-30 22:58:20|398.57|396.37|398.42|396.22|398.57|396.37|398.42|396.22|0
1638313110000|2021-11-30 22:58:30|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638313120000|2021-11-30 22:58:40|398.51|396.31|398.97|396.77|398.97|396.77|398.51|396.31|0
1638313130000|2021-11-30 22:58:50|398.8|396.6|398.86|396.66|398.89|396.69|398.8|396.6|0
1638313140000|2021-11-30 22:59:00|398.91|396.71|399.06|396.86|399.06|396.86|398.91|396.71|0
1638313180000|2021-11-30 22:59:40|399.08|396.88|398.6|396.4|399.08|396.88|398.6|396.4|0
1638313190000|2021-11-30 22:59:50|398.71|396.51|398.94|396.74|398.94|396.74|398.68|396.48|0
1638313200000|2021-11-30 23:00:00|400.69|398.49|402.07|399.87|402.07|399.87|400.69|398.49|0
1638313210000|2021-11-30 23:00:10|401.98|399.78|401.68|399.48|401.98|399.78|401.68|399.48|0
1638313220000|2021-11-30 23:00:20|401.58|399.38|401.19|398.99|401.58|399.38|401.19|398.99|0
1638313230000|2021-11-30 23:00:30|401.39|399.19|401.39|399.19|401.39|399.19|401.39|399.19|0
1638313240000|2021-11-30 23:00:40|402.17|399.97|403.16|400.96|403.16|400.96|402.17|399.97|0
1638313250000|2021-11-30 23:00:50|403.35|401.15|403.55|401.35|403.55|401.35|403.35|401.15|0
1638313260000|2021-11-30 23:01:00|404.04|401.84|403.95|401.75|404.04|401.84|403.84|401.64|0
1638313270000|2021-11-30 23:01:10|404.14|401.94|404.34|402.14|404.54|402.34|404.14|401.94|0
1638313280000|2021-11-30 23:01:20|404.04|401.84|403.95|401.75|404.14|401.94|403.95|401.75|0
1638313290000|2021-11-30 23:01:30|403.75|401.55|403.35|401.15|403.75|401.55|403.25|401.05|0
1638313300000|2021-11-30 23:01:40|403.65|401.45|404.73|402.53|404.73|402.53|403.65|401.45|0
1638313310000|2021-11-30 23:01:50|404.93|402.73|405.22|403.02|405.22|403.02|404.93|402.73|0
1638313320000|2021-11-30 23:02:00|405.13|402.93|405.72|403.52|405.72|403.52|405.13|402.93|0
1638313330000|2021-11-30 23:02:10|405.52|403.32|404.93|402.73|405.52|403.32|404.93|402.73|0
1638313340000|2021-11-30 23:02:20|405.13|402.93|405.03|402.83|405.52|403.32|405.03|402.83|0
1638313350000|2021-11-30 23:02:30|405.22|403.02|405.72|403.52|405.72|403.52|405.22|403.02|0
1638313360000|2021-11-30 23:02:40|405.82|403.62|406.12|403.92|406.12|403.92|405.82|403.62|0
1638313370000|2021-11-30 23:02:50|405.92|403.72|405.72|403.52|405.92|403.72|405.72|403.52|0
1638313380000|2021-11-30 23:03:00|405.62|403.42|405.33|403.13|405.62|403.42|405.33|403.13|0
1638313390000|2021-11-30 23:03:10|404.93|402.73|405.13|402.93|405.13|402.93|404.93|402.73|0
1638313400000|2021-11-30 23:03:20|405.22|403.02|405.13|402.93|405.33|403.13|405.13|402.93|0
1638313410000|2021-11-30 23:03:30|405.33|403.13|405.13|402.93|405.33|403.13|405.13|402.93|0
1638313420000|2021-11-30 23:03:40|404.93|402.73|404.73|402.53|404.93|402.73|404.73|402.53|0
1638313430000|2021-11-30 23:03:50|404.34|402.14|405.22|403.02|405.22|403.02|404.34|402.14|0
1638313440000|2021-11-30 23:04:00|405.33|403.13|405.13|402.93|405.33|403.13|405.13|402.93|0
1638313450000|2021-11-30 23:04:10|404.93|402.73|404.73|402.53|404.93|402.73|404.73|402.53|0
1638313460000|2021-11-30 23:04:20|404.83|402.63|404.93|402.73|404.93|402.73|404.83|402.63|0
1638313470000|2021-11-30 23:04:30|405.13|402.93|404.93|402.73|405.13|402.93|404.93|402.73|0
1638313480000|2021-11-30 23:04:40|405.13|402.93|404.73|402.53|405.13|402.93|404.73|402.53|0
1638313490000|2021-11-30 23:04:50|404.53|402.33|403.94|401.74|404.53|402.33|403.94|401.74|0
1638313500000|2021-11-30 23:05:00|404.23|402.03|404.53|402.33|404.53|402.33|404.23|402.03|0
1638313510000|2021-11-30 23:05:10|404.73|402.53|404.34|402.14|404.73|402.53|404.34|402.14|0
1638313520000|2021-11-30 23:05:20|404.23|402.03|403.94|401.74|404.34|402.14|403.94|401.74|0
1638313530000|2021-11-30 23:05:30|404.53|402.33|404.34|402.14|404.53|402.33|404.34|402.14|0
1638313540000|2021-11-30 23:05:40|404.14|401.94|403.74|401.54|404.14|401.94|403.74|401.54|0
1638313560000|2021-11-30 23:06:00|403.94|401.74|403.64|401.44|403.94|401.74|403.64|401.44|0
1638313570000|2021-11-30 23:06:10|403.55|401.35|403.15|400.95|403.55|401.35|403.15|400.95|0
1638313580000|2021-11-30 23:06:20|402.96|400.76|403.35|401.15|403.35|401.15|402.96|400.76|0
1638313590000|2021-11-30 23:06:30|403.15|400.95|403.35|401.15|403.35|401.15|403.15|400.95|0
1638313600000|2021-11-30 23:06:40|403.55|401.35|403.44|401.24|403.55|401.35|403.35|401.15|0
1638313610000|2021-11-30 23:06:50|403.64|401.44|403.55|401.35|403.64|401.44|403.05|400.85|0
1638313620000|2021-11-30 23:07:00|403.25|401.05|402.76|400.56|403.35|401.15|402.76|400.56|0
1638313630000|2021-11-30 23:07:10|402.56|400.36|402.76|400.56|402.76|400.56|402.36|400.16|0
1638313640000|2021-11-30 23:07:20|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1638313650000|2021-11-30 23:07:30|403.55|401.35|403.35|401.15|403.55|401.35|403.35|401.15|0
1638313660000|2021-11-30 23:07:40|403.44|401.24|403.55|401.35|403.64|401.44|403.44|401.24|0
1638313670000|2021-11-30 23:07:50|403.44|401.24|403.44|401.24|403.44|401.24|403.44|401.24|0
1638313680000|2021-11-30 23:08:00|403.35|401.15|403.35|401.15|403.35|401.15|403.35|401.15|0
1638313690000|2021-11-30 23:08:10|403.55|401.35|403.35|401.15|403.55|401.35|403.35|401.15|0
1638313700000|2021-11-30 23:08:20|403.15|400.95|402.76|400.56|403.15|400.95|402.76|400.56|0
1638313710000|2021-11-30 23:08:30|402.56|400.36|402.56|400.36|402.56|400.36|402.56|400.36|0
1638313720000|2021-11-30 23:08:40|402.76|400.56|402.76|400.56|402.76|400.56|402.76|400.56|0
1638313730000|2021-11-30 23:08:50|402.56|400.36|402.36|400.16|402.56|400.36|402.26|400.06|0
1638313740000|2021-11-30 23:09:00|402.56|400.36|402.56|400.36|402.56|400.36|402.56|400.36|0
1638313750000|2021-11-30 23:09:10|402.36|400.16|402.36|400.16|402.36|400.16|402.36|400.16|0
1638313760000|2021-11-30 23:09:20|402.16|399.96|402.46|400.26|402.46|400.26|402.16|399.96|0
1638313770000|2021-11-30 23:09:30|402.36|400.16|402.36|400.16|402.36|400.16|402.36|400.16|0
1638313780000|2021-11-30 23:09:40|402.56|400.36|402.16|399.96|402.56|400.36|402.16|399.96|0
1638313790000|2021-11-30 23:09:50|402.26|400.06|402.16|399.96|402.26|400.06|402.16|399.96|0
1638313800000|2021-11-30 23:10:00|401.97|399.77|402.75|400.55|402.75|400.55|401.97|399.77|0
1638313810000|2021-11-30 23:10:10|402.56|400.36|402.36|400.16|402.56|400.36|402.36|400.16|0
1638313820000|2021-11-30 23:10:20|402.16|399.96|401.77|399.57|402.16|399.96|401.77|399.57|0
1638313830000|2021-11-30 23:10:30|401.67|399.47|401.38|399.18|401.77|399.57|401.38|399.18|0
1638313840000|2021-11-30 23:10:40|401.57|399.37|401.38|399.18|401.57|399.37|401.18|398.98|0
1638313850000|2021-11-30 23:10:50|401.57|399.37|401.38|399.18|401.57|399.37|401.38|399.18|0
1638313860000|2021-11-30 23:11:00|401.18|398.98|401.18|398.98|401.18|398.98|401.18|398.98|0
1638313870000|2021-11-30 23:11:10|400.98|398.78|400.98|398.78|400.98|398.78|400.98|398.78|0
1638313880000|2021-11-30 23:11:20|401.18|398.98|400.98|398.78|401.18|398.98|400.98|398.78|0
1638313900000|2021-11-30 23:11:40|401.18|398.98|401.18|398.98|401.18|398.98|401.18|398.98|0
1638313910000|2021-11-30 23:11:50|401.38|399.18|401.57|399.37|401.57|399.37|401.38|399.18|0
1638313920000|2021-11-30 23:12:00|401.77|399.57|401.57|399.37|401.77|399.57|401.57|399.37|0
1638313930000|2021-11-30 23:12:10|401.77|399.57|401.57|399.37|401.77|399.57|401.57|399.37|0
1638313940000|2021-11-30 23:12:20|401.37|399.17|401.37|399.17|401.37|399.17|401.37|399.17|0
1638313950000|2021-11-30 23:12:30|401.08|398.88|400.98|398.78|401.18|398.98|400.98|398.78|0
1638313960000|2021-11-30 23:12:40|400.78|398.58|400.78|398.58|400.78|398.58|400.78|398.58|0
1638313970000|2021-11-30 23:12:50|400.98|398.78|400.98|398.78|400.98|398.78|400.98|398.78|0
1638313980000|2021-11-30 23:13:00|401.18|398.98|401.37|399.17|401.37|399.17|401.18|398.98|0
1638313990000|2021-11-30 23:13:10|401.57|399.37|401.37|399.17|401.57|399.37|401.37|399.17|0
1638314000000|2021-11-30 23:13:20|401.57|399.37|401.18|398.98|401.57|399.37|401.18|398.98|0
1638314010000|2021-11-30 23:13:30|401.07|398.87|400.78|398.58|401.07|398.87|400.59|398.39|0
1638314020000|2021-11-30 23:13:40|400.88|398.68|400.98|398.78|400.98|398.78|400.88|398.68|0
1638314030000|2021-11-30 23:13:50|401.37|399.17|400.98|398.78|401.37|399.17|400.98|398.78|0
1638314040000|2021-11-30 23:14:00|400.78|398.58|400.98|398.78|400.98|398.78|400.78|398.58|0
1638314050000|2021-11-30 23:14:10|400.88|398.68|400.78|398.58|400.88|398.68|400.78|398.58|0
1638314070000|2021-11-30 23:14:30|400.59|398.39|400.59|398.39|400.59|398.39|400.59|398.39|0
1638314080000|2021-11-30 23:14:40|400.78|398.58|400.78|398.58|400.78|398.58|400.59|398.39|0
1638314090000|2021-11-30 23:14:50|400.98|398.78|400.98|398.78|400.98|398.78|400.98|398.78|0
1638314100000|2021-11-30 23:15:00|401.37|399.17|401.57|399.37|401.57|399.37|401.37|399.17|0
1638314110000|2021-11-30 23:15:10|401.47|399.27|401.96|399.76|401.96|399.76|401.47|399.27|0
1638314120000|2021-11-30 23:15:20|402.16|399.96|402.16|399.96|402.16|399.96|401.96|399.76|0
1638314130000|2021-11-30 23:15:30|401.96|399.76|401.96|399.76|402.16|399.96|401.96|399.76|0
1638314140000|2021-11-30 23:15:40|402.16|399.96|402.06|399.86|402.16|399.96|401.96|399.76|0
1638314150000|2021-11-30 23:15:50|402.16|399.96|401.96|399.76|402.16|399.96|401.96|399.76|0
1638314170000|2021-11-30 23:16:10|402.06|399.86|402.16|399.96|402.16|399.96|401.96|399.76|0
1638314180000|2021-11-30 23:16:20|401.96|399.76|401.96|399.76|401.96|399.76|401.96|399.76|0
1638314190000|2021-11-30 23:16:30|402.16|399.96|402.16|399.96|402.16|399.96|402.16|399.96|0
1638314200000|2021-11-30 23:16:40|401.96|399.76|401.96|399.76|401.96|399.76|401.96|399.76|0
1638314230000|2021-11-30 23:17:10|401.17|398.97|401.17|398.97|401.57|399.37|401.17|398.97|0
1638314240000|2021-11-30 23:17:20|400.78|398.58|400.78|398.58|400.78|398.58|400.58|398.38|0
1638314250000|2021-11-30 23:17:30|400.19|397.99|401.17|398.97|401.17|398.97|400.19|397.99|0
1638314260000|2021-11-30 23:17:40|400.98|398.78|400.98|398.78|400.98|398.78|400.98|398.78|0
1638314280000|2021-11-30 23:18:00|401.17|398.97|401.17|398.97|401.17|398.97|401.17|398.97|0
1638314290000|2021-11-30 23:18:10|400.98|398.78|400.78|398.58|400.98|398.78|400.78|398.58|0
1638314300000|2021-11-30 23:18:20|400.39|398.19|400.58|398.38|400.58|398.38|400.39|398.19|0
1638314320000|2021-11-30 23:18:40|400.39|398.19|399.99|397.79|400.39|398.19|399.99|397.79|0
1638314330000|2021-11-30 23:18:50|400.19|397.99|400.19|397.99|400.19|397.99|400.19|397.99|0
1638314340000|2021-11-30 23:19:00|400.39|398.19|400.19|397.99|400.39|398.19|400.19|397.99|0
1638314350000|2021-11-30 23:19:10|399.99|397.79|400.19|397.99|400.19|397.99|399.99|397.79|0
1638314370000|2021-11-30 23:19:30|399.8|397.6|399.99|397.79|399.99|397.79|399.8|397.6|0
1638314390000|2021-11-30 23:19:50|399.89|397.69|399.79|397.59|399.99|397.79|399.79|397.59|0
1638314400000|2021-11-30 23:20:00|400.97|398.77|401.37|399.17|401.37|399.17|400.97|398.77|0
1638314410000|2021-11-30 23:20:10|401.17|398.97|400.78|398.58|401.17|398.97|400.78|398.58|0
1638314420000|2021-11-30 23:20:20|400.58|398.38|400.78|398.58|400.78|398.58|400.58|398.38|0
1638314450000|2021-11-30 23:20:50|400.58|398.38|400.38|398.18|400.58|398.38|400.38|398.18|0
1638314460000|2021-11-30 23:21:00|400.19|397.99|399.99|397.79|400.19|397.99|399.99|397.79|0
1638314480000|2021-11-30 23:21:20|400.19|397.99|400.38|398.18|400.38|398.18|400.19|397.99|0
1638314490000|2021-11-30 23:21:30|400.19|397.99|400.19|397.99|400.19|397.99|400.19|397.99|0
1638314500000|2021-11-30 23:21:40|399.99|397.79|399.79|397.59|399.99|397.79|399.79|397.59|0
1638314510000|2021-11-30 23:21:50|399.99|397.79|399.6|397.4|399.99|397.79|399.6|397.4|0
1638314540000|2021-11-30 23:22:20|399.79|397.59|399.79|397.59|399.79|397.59|399.79|397.59|0
1638314550000|2021-11-30 23:22:30|399.99|397.79|399.79|397.59|400.19|397.99|399.79|397.59|0
1638314560000|2021-11-30 23:22:40|399.6|397.4|399.6|397.4|399.6|397.4|399.6|397.4|0
1638314570000|2021-11-30 23:22:50|399.4|397.2|399.4|397.2|399.4|397.2|399.4|397.2|0
1638314580000|2021-11-30 23:23:00|399.2|397|399.79|397.59|399.79|397.59|399.01|396.81|0
1638314590000|2021-11-30 23:23:10|399.6|397.4|399.79|397.59|399.79|397.59|399.6|397.4|0
1638314600000|2021-11-30 23:23:20|400.38|398.18|400.77|398.57|400.77|398.57|400.38|398.18|0
1638314610000|2021-11-30 23:23:30|400.58|398.38|400.97|398.77|400.97|398.77|400.58|398.38|0
1638314620000|2021-11-30 23:23:40|400.77|398.57|400.77|398.57|400.77|398.57|400.77|398.57|0
1638314630000|2021-11-30 23:23:50|400.97|398.77|400.38|398.18|400.97|398.77|400.38|398.18|0
1638314640000|2021-11-30 23:24:00|400.18|397.98|400.18|397.98|400.38|398.18|400.18|397.98|0
1638314650000|2021-11-30 23:24:10|399.59|397.39|399.79|397.59|399.79|397.59|399.59|397.39|0
1638314660000|2021-11-30 23:24:20|399.59|397.39|399.79|397.59|399.79|397.59|399.59|397.39|0
1638314670000|2021-11-30 23:24:30|399.99|397.79|400.18|397.98|400.18|397.98|399.99|397.79|0
1638314680000|2021-11-30 23:24:40|400.38|398.18|400.38|398.18|400.38|398.18|400.38|398.18|0
1638314690000|2021-11-30 23:24:50|400.18|397.98|400.18|397.98|400.18|397.98|400.18|397.98|0
1638314700000|2021-11-30 23:25:00|400.38|398.18|400.58|398.38|400.58|398.38|400.18|397.98|0
1638314710000|2021-11-30 23:25:10|400.77|398.57|400.97|398.77|400.97|398.77|400.77|398.57|0
1638314720000|2021-11-30 23:25:20|400.77|398.57|400.97|398.77|400.97|398.77|400.77|398.57|0
1638314730000|2021-11-30 23:25:30|401.36|399.16|401.95|399.75|401.95|399.75|401.36|399.16|0
1638314750000|2021-11-30 23:25:50|401.85|399.65|401.76|399.56|401.95|399.75|401.76|399.56|0
1638314760000|2021-11-30 23:26:00|401.46|399.26|401.56|399.36|401.56|399.36|401.46|399.26|0
1638314770000|2021-11-30 23:26:10|401.17|398.97|401.17|398.97|401.17|398.97|400.97|398.77|0
1638314780000|2021-11-30 23:26:20|401.16|398.96|400.57|398.37|401.16|398.96|400.38|398.18|0
1638314790000|2021-11-30 23:26:30|400.97|398.77|400.97|398.77|400.97|398.77|400.97|398.77|0
1638314800000|2021-11-30 23:26:40|400.77|398.57|400.57|398.37|400.77|398.57|400.38|398.18|0
1638314820000|2021-11-30 23:27:00|400.38|398.18|400.57|398.37|400.57|398.37|400.38|398.18|0
1638314830000|2021-11-30 23:27:10|400.67|398.47|400.57|398.37|400.67|398.47|400.57|398.37|0
1638314840000|2021-11-30 23:27:20|400.38|398.18|400.57|398.37|400.57|398.37|400.38|398.18|0
1638314850000|2021-11-30 23:27:30|400.38|398.18|400.57|398.37|400.57|398.37|400.38|398.18|0
1638314870000|2021-11-30 23:27:50|400.38|398.18|399.98|397.78|400.38|398.18|399.98|397.78|0
1638314880000|2021-11-30 23:28:00|400.18|397.98|400.27|398.07|400.27|398.07|400.18|397.98|0
1638314890000|2021-11-30 23:28:10|400.38|398.18|400.57|398.37|400.57|398.37|400.38|398.18|0
1638314900000|2021-11-30 23:28:20|400.38|398.18|400.38|398.18|400.38|398.18|400.38|398.18|0
1638314910000|2021-11-30 23:28:30|400.18|397.98|400.38|398.18|400.38|398.18|400.18|397.98|0
1638314920000|2021-11-30 23:28:40|400.57|398.37|400.38|398.18|400.57|398.37|400.38|398.18|0
1638314930000|2021-11-30 23:28:50|400.57|398.37|400.57|398.37|400.57|398.37|400.57|398.37|0
1638314950000|2021-11-30 23:29:10|400.38|398.18|400.38|398.18|400.38|398.18|400.38|398.18|0
1638314960000|2021-11-30 23:29:20|400.18|397.98|400.18|397.98|400.18|397.98|400.18|397.98|0
1638314970000|2021-11-30 23:29:30|400.57|398.37|400.57|398.37|400.57|398.37|400.57|398.37|0
1638314980000|2021-11-30 23:29:40|400.67|398.47|400.57|398.37|400.67|398.47|400.57|398.37|0
1638314990000|2021-11-30 23:29:50|400.38|398.18|400.18|397.98|400.38|398.18|400.18|397.98|0
1638315000000|2021-11-30 23:30:00|400.57|398.37|402.15|399.95|402.15|399.95|400.57|398.37|0
1638315010000|2021-11-30 23:30:10|401.75|399.55|401.55|399.35|401.75|399.55|401.55|399.35|0
1638315020000|2021-11-30 23:30:20|401.36|399.16|401.16|398.96|401.36|399.16|401.16|398.96|0
1638315030000|2021-11-30 23:30:30|400.96|398.76|400.96|398.76|401.36|399.16|400.96|398.76|0
1638315040000|2021-11-30 23:30:40|401.16|398.96|401.16|398.96|401.16|398.96|401.16|398.96|0
1638315050000|2021-11-30 23:30:50|401.55|399.35|401.36|399.16|401.55|399.35|401.36|399.16|0
1638315060000|2021-11-30 23:31:00|401.55|399.35|402.14|399.94|402.14|399.94|401.55|399.35|0
1638315070000|2021-11-30 23:31:10|401.95|399.75|402.14|399.94|402.14|399.94|401.95|399.75|0
1638315080000|2021-11-30 23:31:20|401.75|399.55|401.55|399.35|401.75|399.55|401.55|399.35|0
1638315090000|2021-11-30 23:31:30|401.36|399.16|401.36|399.16|401.36|399.16|401.36|399.16|0
1638315100000|2021-11-30 23:31:40|401.75|399.55|401.95|399.75|401.95|399.75|401.75|399.55|0
1638315110000|2021-11-30 23:31:50|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638315120000|2021-11-30 23:32:00|402.24|400.04|402.14|399.94|402.34|400.14|402.14|399.94|0
1638315130000|2021-11-30 23:32:10|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1638315150000|2021-11-30 23:32:30|402.14|399.94|401.95|399.75|402.14|399.94|401.95|399.75|0
1638315160000|2021-11-30 23:32:40|401.75|399.55|401.55|399.35|401.75|399.55|401.55|399.35|0
1638315180000|2021-11-30 23:33:00|401.84|399.64|401.75|399.55|401.84|399.64|401.55|399.35|0
1638315190000|2021-11-30 23:33:10|401.55|399.35|401.95|399.75|401.95|399.75|401.55|399.35|0
1638315200000|2021-11-30 23:33:20|402.14|399.94|402.54|400.34|402.54|400.34|401.95|399.75|0
1638315210000|2021-11-30 23:33:30|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1638315220000|2021-11-30 23:33:40|402.14|399.94|402.34|400.14|402.54|400.34|402.14|399.94|0
1638315230000|2021-11-30 23:33:50|402.14|399.94|401.75|399.55|402.14|399.94|401.75|399.55|0
1638315270000|2021-11-30 23:34:30|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638315280000|2021-11-30 23:34:40|401.55|399.35|401.55|399.35|401.55|399.35|401.55|399.35|0
1638315290000|2021-11-30 23:34:50|401.35|399.15|401.35|399.15|401.35|399.15|401.16|398.96|0
1638315300000|2021-11-30 23:35:00|401.75|399.55|402.14|399.94|402.14|399.94|401.75|399.55|0
1638315310000|2021-11-30 23:35:10|401.75|399.55|401.75|399.55|401.84|399.64|401.75|399.55|0
1638315320000|2021-11-30 23:35:20|401.55|399.35|401.55|399.35|401.55|399.35|401.55|399.35|0
1638315330000|2021-11-30 23:35:30|401.75|399.55|401.94|399.74|401.94|399.74|401.75|399.55|0
1638315340000|2021-11-30 23:35:40|401.75|399.55|401.75|399.55|401.75|399.55|401.55|399.35|0
1638315350000|2021-11-30 23:35:50|401.55|399.35|401.75|399.55|401.75|399.55|401.55|399.35|0
1638315360000|2021-11-30 23:36:00|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638315370000|2021-11-30 23:36:10|402.14|399.94|401.75|399.55|402.14|399.94|401.75|399.55|0
1638315390000|2021-11-30 23:36:30|401.94|399.74|401.94|399.74|402.14|399.94|401.94|399.74|0
1638315400000|2021-11-30 23:36:40|401.75|399.55|401.75|399.55|401.75|399.55|401.75|399.55|0
1638315410000|2021-11-30 23:36:50|401.45|399.25|401.55|399.35|401.55|399.35|401.35|399.15|0
1638315420000|2021-11-30 23:37:00|401.75|399.55|401.75|399.55|401.75|399.55|401.55|399.35|0
1638315430000|2021-11-30 23:37:10|401.94|399.74|401.75|399.55|401.94|399.74|401.75|399.55|0
1638315440000|2021-11-30 23:37:20|401.55|399.35|401.15|398.95|401.55|399.35|401.15|398.95|0
1638315450000|2021-11-30 23:37:30|400.96|398.76|401.15|398.95|401.15|398.95|400.96|398.76|0
1638315460000|2021-11-30 23:37:40|400.76|398.56|400.76|398.56|400.76|398.56|400.76|398.56|0
1638315470000|2021-11-30 23:37:50|400.96|398.76|400.76|398.56|400.96|398.76|400.76|398.56|0
1638315480000|2021-11-30 23:38:00|400.46|398.26|400.17|397.97|400.46|398.26|400.17|397.97|0
1638315490000|2021-11-30 23:38:10|400.37|398.17|400.37|398.17|400.37|398.17|400.37|398.17|0
1638315510000|2021-11-30 23:38:30|399.97|397.77|399.97|397.77|400.17|397.97|399.97|397.77|0
1638315520000|2021-11-30 23:38:40|400.17|397.97|399.97|397.77|400.17|397.97|399.97|397.77|0
1638315530000|2021-11-30 23:38:50|400.17|397.97|399.97|397.77|400.17|397.97|399.97|397.77|0
1638315540000|2021-11-30 23:39:00|400.76|398.56|400.76|398.56|400.76|398.56|400.76|398.56|0
1638315550000|2021-11-30 23:39:10|400.37|398.17|400.76|398.56|400.76|398.56|400.37|398.17|0
1638315560000|2021-11-30 23:39:20|400.37|398.17|400.17|397.97|400.37|398.17|400.17|397.97|0
1638315570000|2021-11-30 23:39:30|400.37|398.17|400.56|398.36|400.56|398.36|400.37|398.17|0
1638315600000|2021-11-30 23:40:00|400.76|398.56|400.56|398.36|400.76|398.56|400.56|398.36|0
1638315610000|2021-11-30 23:40:10|400.17|397.97|400.17|397.97|400.17|397.97|400.17|397.97|0
1638315620000|2021-11-30 23:40:20|399.97|397.77|400.17|397.97|400.17|397.97|399.97|397.77|0
1638315630000|2021-11-30 23:40:30|399.97|397.77|400.17|397.97|400.17|397.97|399.97|397.77|0
1638315650000|2021-11-30 23:40:50|400.36|398.16|399.58|397.38|400.36|398.16|399.58|397.38|0
1638315660000|2021-11-30 23:41:00|399.78|397.58|400.17|397.97|400.17|397.97|399.78|397.58|0
1638315670000|2021-11-30 23:41:10|399.97|397.77|400.17|397.97|400.17|397.97|399.97|397.77|0
1638315680000|2021-11-30 23:41:20|399.97|397.77|400.17|397.97|400.17|397.97|399.97|397.77|0
1638315700000|2021-11-30 23:41:40|400.36|398.16|400.56|398.36|400.56|398.36|400.36|398.16|0
1638315710000|2021-11-30 23:41:50|400.76|398.56|400.76|398.56|400.76|398.56|400.76|398.56|0
1638315720000|2021-11-30 23:42:00|400.95|398.75|400.56|398.36|400.95|398.75|400.56|398.36|0
1638315730000|2021-11-30 23:42:10|400.36|398.16|400.36|398.16|400.36|398.16|400.36|398.16|0
1638315740000|2021-11-30 23:42:20|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1638315760000|2021-11-30 23:42:40|399.77|397.57|399.18|396.98|399.77|397.57|399.18|396.98|0
1638315770000|2021-11-30 23:42:50|398.99|396.79|398.4|396.2|398.99|396.79|398.4|396.2|0
1638315780000|2021-11-30 23:43:00|398.01|395.81|397.42|395.22|398.01|395.81|397.42|395.22|0
1638315790000|2021-11-30 23:43:10|397.32|395.12|397.22|395.02|397.42|395.22|397.22|395.02|0
1638315800000|2021-11-30 23:43:20|397.42|395.22|397.22|395.02|397.42|395.22|397.22|395.02|0
1638315810000|2021-11-30 23:43:30|397.42|395.22|397.32|395.12|397.42|395.22|397.22|395.02|0
1638315820000|2021-11-30 23:43:40|397.42|395.22|397.42|395.22|397.42|395.22|397.22|395.02|0
1638315830000|2021-11-30 23:43:50|397.22|395.02|397.42|395.22|397.42|395.22|397.22|395.02|0
1638315840000|2021-11-30 23:44:00|397.22|395.02|397.22|395.02|397.22|395.02|397.22|395.02|0
1638315850000|2021-11-30 23:44:10|397.42|395.22|397.42|395.22|397.42|395.22|397.42|395.22|0
1638315860000|2021-11-30 23:44:20|396.63|394.43|396.63|394.43|396.63|394.43|396.44|394.24|0
1638315870000|2021-11-30 23:44:30|396.83|394.63|397.22|395.02|397.22|395.02|396.83|394.63|0
1638315880000|2021-11-30 23:44:40|397.42|395.22|396.63|394.43|397.42|395.22|396.53|394.33|0
1638315890000|2021-11-30 23:44:50|396.83|394.63|396.63|394.43|396.83|394.63|396.63|394.43|0
1638315900000|2021-11-30 23:45:00|396.73|394.53|396.83|394.63|396.83|394.63|396.73|394.53|0
1638315930000|2021-11-30 23:45:30|397.02|394.82|397.22|395.02|397.22|395.02|397.02|394.82|0
1638315940000|2021-11-30 23:45:40|397.51|395.31|397.42|395.22|397.51|395.31|397.22|395.02|0
1638315950000|2021-11-30 23:45:50|397.51|395.31|397.51|395.31|397.51|395.31|397.51|395.31|0
1638315960000|2021-11-30 23:46:00|397.61|395.41|397.22|395.02|397.61|395.41|397.22|395.02|0
1638315970000|2021-11-30 23:46:10|397.42|395.22|397.61|395.41|397.61|395.41|397.42|395.22|0
1638315990000|2021-11-30 23:46:30|397.81|395.61|397.81|395.61|397.81|395.61|397.81|395.61|0
1638316000000|2021-11-30 23:46:40|398|395.8|398.2|396|398.4|396.2|398|395.8|0
1638316010000|2021-11-30 23:46:50|398.4|396.2|398.4|396.2|398.4|396.2|398.4|396.2|0
1638316020000|2021-11-30 23:47:00|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1638316030000|2021-11-30 23:47:10|398.4|396.2|398.59|396.39|398.59|396.39|398.4|396.2|0
1638316040000|2021-11-30 23:47:20|398.79|396.59|398.98|396.78|398.98|396.78|398.79|396.59|0
1638316050000|2021-11-30 23:47:30|399.18|396.98|399.08|396.88|399.18|396.98|399.08|396.88|0
1638316060000|2021-11-30 23:47:40|398.98|396.78|398.98|396.78|398.98|396.78|398.98|396.78|0
1638316070000|2021-11-30 23:47:50|398.79|396.59|398.79|396.59|398.79|396.59|398.79|396.59|0
1638316080000|2021-11-30 23:48:00|398.39|396.19|398.39|396.19|398.39|396.19|398.39|396.19|0
1638316090000|2021-11-30 23:48:10|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1638316100000|2021-11-30 23:48:20|398.39|396.19|398.59|396.39|398.59|396.39|398.39|396.19|0
1638316120000|2021-11-30 23:48:40|398.39|396.19|398.39|396.19|398.39|396.19|398.39|396.19|0
1638316140000|2021-11-30 23:49:00|398|395.8|397.51|395.31|398|395.8|397.51|395.31|0
1638316150000|2021-11-30 23:49:10|397.02|394.82|396.63|394.43|397.02|394.82|396.63|394.43|0
1638316160000|2021-11-30 23:49:20|396.82|394.62|396.04|393.84|396.82|394.62|396.04|393.84|0
1638316170000|2021-11-30 23:49:30|395.85|393.65|396.04|393.84|396.24|394.04|395.85|393.65|0
1638316180000|2021-11-30 23:49:40|395.45|393.25|394.67|392.47|395.45|393.25|394.67|392.47|0
1638316190000|2021-11-30 23:49:50|394.48|392.28|395.65|393.45|395.65|393.45|394.48|392.28|0
1638316200000|2021-11-30 23:50:00|395.85|393.65|396.04|393.84|396.04|393.84|395.65|393.45|0
1638316210000|2021-11-30 23:50:10|395.85|393.65|396.04|393.84|396.04|393.84|395.85|393.65|0
1638316220000|2021-11-30 23:50:20|395.84|393.64|396.04|393.84|396.04|393.84|395.84|393.64|0
1638316230000|2021-11-30 23:50:30|396.24|394.04|396.43|394.23|396.43|394.23|396.24|394.04|0
1638316240000|2021-11-30 23:50:40|396.63|394.43|396.63|394.43|396.63|394.43|396.43|394.23|0
1638316250000|2021-11-30 23:50:50|396.43|394.23|396.43|394.23|396.63|394.43|396.43|394.23|0
1638316260000|2021-11-30 23:51:00|396.24|394.04|396.04|393.84|396.24|394.04|396.04|393.84|0
1638316270000|2021-11-30 23:51:10|396.33|394.13|396.92|394.72|396.92|394.72|396.24|394.04|0
1638316280000|2021-11-30 23:51:20|397.02|394.82|397.02|394.82|397.02|394.82|396.82|394.62|0
1638316290000|2021-11-30 23:51:30|397.41|395.21|397.02|394.82|397.41|395.21|397.02|394.82|0
1638316300000|2021-11-30 23:51:40|397.21|395.01|397.21|395.01|397.21|395.01|397.02|394.82|0
1638316310000|2021-11-30 23:51:50|397.41|395.21|397.41|395.21|397.61|395.41|397.41|395.21|0
1638316320000|2021-11-30 23:52:00|397.5|395.3|397.41|395.21|397.5|395.3|397.41|395.21|0
1638316330000|2021-11-30 23:52:10|397.31|395.11|397.61|395.41|397.61|395.41|397.31|395.11|0
1638316340000|2021-11-30 23:52:20|397.8|395.6|397.8|395.6|397.8|395.6|397.61|395.41|0
1638316350000|2021-11-30 23:52:30|397.7|395.5|397.61|395.41|397.8|395.6|397.61|395.41|0
1638316360000|2021-11-30 23:52:40|397.21|395.01|397.21|395.01|397.21|395.01|397.02|394.82|0
1638316370000|2021-11-30 23:52:50|397.41|395.21|397.41|395.21|397.61|395.41|397.41|395.21|0
1638316380000|2021-11-30 23:53:00|397.21|395.01|396.43|394.23|397.21|395.01|396.43|394.23|0
1638316390000|2021-11-30 23:53:10|396.52|394.32|396.82|394.62|396.82|394.62|396.52|394.32|0
1638316400000|2021-11-30 23:53:20|396.92|394.72|397.02|394.82|397.02|394.82|396.82|394.62|0
1638316410000|2021-11-30 23:53:30|397.41|395.21|397.41|395.21|397.41|395.21|397.41|395.21|0
1638316420000|2021-11-30 23:53:40|397.6|395.4|397.6|395.4|397.6|395.4|397.6|395.4|0
1638316430000|2021-11-30 23:53:50|397.41|395.21|397.6|395.4|397.6|395.4|397.41|395.21|0
1638316440000|2021-11-30 23:54:00|397.41|395.21|397.6|395.4|397.6|395.4|397.41|395.21|0
1638316450000|2021-11-30 23:54:10|397.7|395.5|397.8|395.6|397.8|395.6|397.7|395.5|0
1638316460000|2021-11-30 23:54:20|397.41|395.21|397.21|395.01|397.41|395.21|397.21|395.01|0
1638316470000|2021-11-30 23:54:30|397.02|394.82|397.02|394.82|397.02|394.82|397.02|394.82|0
1638316480000|2021-11-30 23:54:40|397.21|395.01|397.21|395.01|397.21|395.01|397.21|395.01|0
1638316490000|2021-11-30 23:54:50|397.41|395.21|397.21|395.01|397.41|395.21|397.21|395.01|0
1638316500000|2021-11-30 23:55:00|396.82|394.62|397.21|395.01|397.21|395.01|396.82|394.62|0
1638316510000|2021-11-30 23:55:10|397.41|395.21|397.41|395.21|397.41|395.21|397.41|395.21|0
1638316520000|2021-11-30 23:55:20|397.31|395.11|397.21|395.01|397.31|395.11|397.21|395.01|0
1638316540000|2021-11-30 23:55:40|397.01|394.81|397.01|394.81|397.01|394.81|397.01|394.81|0
1638316550000|2021-11-30 23:55:50|397.21|395.01|397.11|394.91|397.21|395.01|397.01|394.81|0
1638316560000|2021-11-30 23:56:00|397.21|395.01|397.21|395.01|397.41|395.21|397.21|395.01|0
1638316570000|2021-11-30 23:56:10|397.11|394.91|397.21|395.01|397.21|395.01|397.11|394.91|0
1638316580000|2021-11-30 23:56:20|397.11|394.91|396.82|394.62|397.11|394.91|396.82|394.62|0
1638316590000|2021-11-30 23:56:30|396.43|394.23|397.21|395.01|397.21|395.01|396.23|394.03|0
1638316610000|2021-11-30 23:56:50|397.41|395.21|397.11|394.91|397.41|395.21|397.11|394.91|0
1638316620000|2021-11-30 23:57:00|397.01|394.81|397.01|394.81|397.21|395.01|397.01|394.81|0
1638316630000|2021-11-30 23:57:10|397.21|395.01|397.21|395.01|397.21|395.01|397.01|394.81|0
1638316640000|2021-11-30 23:57:20|397.41|395.21|397.01|394.81|397.41|395.21|397.01|394.81|0
1638316650000|2021-11-30 23:57:30|397.11|394.91|397.21|395.01|397.3|395.1|397.11|394.91|0
1638316660000|2021-11-30 23:57:40|397.01|394.81|396.52|394.32|397.01|394.81|396.43|394.23|0
1638316670000|2021-11-30 23:57:50|396.72|394.52|396.43|394.23|396.72|394.52|396.23|394.03|0
1638316680000|2021-11-30 23:58:00|396.52|394.32|396.23|394.03|396.52|394.32|396.23|394.03|0
1638316690000|2021-11-30 23:58:10|396.32|394.12|396.23|394.03|396.32|394.12|396.23|394.03|0
1638316700000|2021-11-30 23:58:20|396.42|394.22|397.01|394.81|397.01|394.81|396.42|394.22|0
1638316710000|2021-11-30 23:58:30|397.11|394.91|397.21|395.01|397.21|395.01|397.11|394.91|0
1638316720000|2021-11-30 23:58:40|397.4|395.2|397.4|395.2|397.4|395.2|397.4|395.2|0
1638316730000|2021-11-30 23:58:50|397.6|395.4|397.6|395.4|397.6|395.4|397.6|395.4|0
1638316740000|2021-11-30 23:59:00|397.21|395.01|397.4|395.2|397.6|395.4|397.21|395.01|0
1638316750000|2021-11-30 23:59:10|397.5|395.3|397.5|395.3|397.69|395.49|397.5|395.3|0
1638316760000|2021-11-30 23:59:20|397.6|395.4|397.8|395.6|397.8|395.6|397.6|395.4|0
1638316770000|2021-11-30 23:59:30|397.6|395.4|397.4|395.2|397.69|395.49|397.4|395.2|0
1638316780000|2021-11-30 23:59:40|397.6|395.4|397.3|395.1|397.6|395.4|397.3|395.1|0
1638316790000|2021-11-30 23:59:50|397.21|395.01|397.6|395.4|397.6|395.4|397.21|395.01|0
1638316800000|2021-12-01 00:00:00|397.99|395.79|398.38|396.18|398.38|396.18|397.99|395.79|0
1638316810000|2021-12-01 00:00:10|398.58|396.38|397.79|395.59|398.58|396.38|397.79|395.59|0
1638316820000|2021-12-01 00:00:20|397.99|395.79|397.99|395.79|397.99|395.79|397.99|395.79|0
1638316830000|2021-12-01 00:00:30|398.38|396.18|397.79|395.59|398.38|396.18|397.79|395.59|0
1638316840000|2021-12-01 00:00:40|397.99|395.79|397.79|395.59|397.99|395.79|397.79|395.59|0
1638316850000|2021-12-01 00:00:50|397.99|395.79|398.77|396.57|398.77|396.57|397.99|395.79|0
1638316860000|2021-12-01 00:01:00|398.97|396.77|398.77|396.57|398.97|396.77|398.77|396.57|0
1638316870000|2021-12-01 00:01:10|398.97|396.77|398.19|395.99|398.97|396.77|398.19|395.99|0
1638316880000|2021-12-01 00:01:20|397.99|395.79|398.77|396.57|398.77|396.57|397.99|395.79|0
1638316890000|2021-12-01 00:01:30|398.87|396.67|398.97|396.77|398.97|396.77|398.87|396.67|0
1638316900000|2021-12-01 00:01:40|399.06|396.86|399.36|397.16|399.36|397.16|399.06|396.86|0
1638316910000|2021-12-01 00:01:50|399.17|396.97|398.38|396.18|399.17|396.97|398.38|396.18|0
1638316920000|2021-12-01 00:02:00|398.58|396.38|399.17|396.97|399.17|396.97|398.58|396.38|0
1638316930000|2021-12-01 00:02:10|399.36|397.16|399.36|397.16|399.36|397.16|399.17|396.97|0
1638316940000|2021-12-01 00:02:20|399.17|396.97|399.36|397.16|399.36|397.16|399.17|396.97|0
1638316950000|2021-12-01 00:02:30|399.26|397.06|399.36|397.16|399.36|397.16|399.26|397.06|0
1638316960000|2021-12-01 00:02:40|399.46|397.26|399.17|396.97|399.46|397.26|399.17|396.97|0
1638316970000|2021-12-01 00:02:50|398.97|396.77|399.17|396.97|399.17|396.97|398.97|396.77|0
1638316980000|2021-12-01 00:03:00|399.36|397.16|399.17|396.97|399.36|397.16|399.17|396.97|0
1638316990000|2021-12-01 00:03:10|399.26|397.06|399.36|397.16|399.36|397.16|399.17|396.97|0
1638317000000|2021-12-01 00:03:20|399.17|396.97|399.17|396.97|399.17|396.97|398.97|396.77|0
1638317010000|2021-12-01 00:03:30|399.56|397.36|399.56|397.36|399.56|397.36|399.36|397.16|0
1638317020000|2021-12-01 00:03:40|399.36|397.16|399.46|397.26|399.46|397.26|399.36|397.16|0
1638317030000|2021-12-01 00:03:50|399.36|397.16|399.36|397.16|399.36|397.16|399.36|397.16|0
1638317040000|2021-12-01 00:04:00|399.46|397.26|399.56|397.36|399.75|397.55|399.46|397.26|0
1638317050000|2021-12-01 00:04:10|399.75|397.55|400.93|398.73|400.93|398.73|399.75|397.55|0
1638317060000|2021-12-01 00:04:20|401.03|398.83|401.52|399.32|401.52|399.32|401.03|398.83|0
1638317070000|2021-12-01 00:04:30|401.72|399.52|401.33|399.13|401.72|399.52|401.13|398.93|0
1638317080000|2021-12-01 00:04:40|401.13|398.93|401.72|399.52|401.72|399.52|401.13|398.93|0
1638317090000|2021-12-01 00:04:50|401.62|399.42|401.33|399.13|401.62|399.42|401.33|399.13|0
1638317100000|2021-12-01 00:05:00|401.42|399.22|401.33|399.13|401.52|399.32|401.33|399.13|0
1638317110000|2021-12-01 00:05:10|401.13|398.93|401.72|399.52|401.72|399.52|401.13|398.93|0
1638317120000|2021-12-01 00:05:20|401.62|399.42|402.11|399.91|402.11|399.91|401.62|399.42|0
1638317130000|2021-12-01 00:05:30|402.21|400.01|402.21|400.01|402.31|400.11|402.11|399.91|0
1638317140000|2021-12-01 00:05:40|402.11|399.91|402.51|400.31|402.7|400.5|402.11|399.91|0
1638317150000|2021-12-01 00:05:50|402.8|400.6|403.1|400.9|403.1|400.9|402.8|400.6|0
1638317160000|2021-12-01 00:06:00|402.99|400.79|403.1|400.9|403.1|400.9|402.7|400.5|0
1638317170000|2021-12-01 00:06:10|403.29|401.09|403.29|401.09|403.29|401.09|403.1|400.9|0
1638317180000|2021-12-01 00:06:20|403.1|400.9|402.51|400.31|403.1|400.9|402.51|400.31|0
1638317190000|2021-12-01 00:06:30|402.31|400.11|402.01|399.81|402.31|400.11|401.91|399.71|0
1638317200000|2021-12-01 00:06:40|401.72|399.52|402.21|400.01|402.31|400.11|401.72|399.52|0
1638317210000|2021-12-01 00:06:50|402.31|400.11|401.62|399.42|402.31|400.11|401.62|399.42|0
1638317220000|2021-12-01 00:07:00|401.52|399.32|401.91|399.71|402.11|399.91|401.52|399.32|0
1638317230000|2021-12-01 00:07:10|402.01|399.81|402.11|399.91|402.11|399.91|402.01|399.81|0
1638317240000|2021-12-01 00:07:20|401.91|399.71|401.81|399.61|401.91|399.71|401.81|399.61|0
1638317250000|2021-12-01 00:07:30|401.72|399.52|401.72|399.52|401.81|399.61|401.72|399.52|0
1638317260000|2021-12-01 00:07:40|401.52|399.32|401.91|399.71|401.91|399.71|401.52|399.32|0
1638317270000|2021-12-01 00:07:50|401.81|399.61|401.02|398.82|401.81|399.61|401.02|398.82|0
1638317280000|2021-12-01 00:08:00|401.13|398.93|400.83|398.63|401.32|399.12|400.83|398.63|0
1638317290000|2021-12-01 00:08:10|400.93|398.73|401.52|399.32|401.52|399.32|400.93|398.73|0
1638317300000|2021-12-01 00:08:20|400.54|398.34|400.54|398.34|400.54|398.34|400.54|398.34|0
1638317310000|2021-12-01 00:08:30|400.43|398.23|400.54|398.34|400.54|398.34|400.43|398.23|0
1638317320000|2021-12-01 00:08:40|400.73|398.53|400.54|398.34|400.73|398.53|400.54|398.34|0
1638317330000|2021-12-01 00:08:50|400.34|398.14|400.24|398.04|400.34|398.14|400.24|398.04|0
1638317340000|2021-12-01 00:09:00|400.34|398.14|400.54|398.34|400.73|398.53|400.34|398.14|0
1638317350000|2021-12-01 00:09:10|400.63|398.43|400.63|398.43|400.73|398.53|400.63|398.43|0
1638317360000|2021-12-01 00:09:20|400.93|398.73|401.13|398.93|401.13|398.93|400.93|398.73|0
1638317370000|2021-12-01 00:09:30|401.12|398.92|400.83|398.63|401.32|399.12|400.83|398.63|0
1638317380000|2021-12-01 00:09:40|400.73|398.53|400.53|398.33|400.93|398.73|400.53|398.33|0
1638317390000|2021-12-01 00:09:50|400.14|397.94|399.94|397.74|400.14|397.94|399.94|397.74|0
1638317400000|2021-12-01 00:10:00|400.34|398.14|400.24|398.04|400.34|398.14|400.14|397.94|0
1638317410000|2021-12-01 00:10:10|400.53|398.33|400.34|398.14|400.63|398.43|400.34|398.14|0
1638317420000|2021-12-01 00:10:20|400.53|398.33|400.53|398.33|400.73|398.53|400.53|398.33|0
1638317430000|2021-12-01 00:10:30|400.63|398.43|400.73|398.53|400.73|398.53|400.63|398.43|0
1638317440000|2021-12-01 00:10:40|400.53|398.33|400.63|398.43|400.73|398.53|400.53|398.33|0
1638317450000|2021-12-01 00:10:50|400.53|398.33|400.63|398.43|400.63|398.43|400.34|398.14|0
1638317460000|2021-12-01 00:11:00|400.53|398.33|400.34|398.14|400.53|398.33|400.34|398.14|0
1638317470000|2021-12-01 00:11:10|400.14|397.94|400.53|398.33|400.53|398.33|400.14|397.94|0
1638317480000|2021-12-01 00:11:20|400.73|398.53|400.14|397.94|400.73|398.53|400.14|397.94|0
1638317490000|2021-12-01 00:11:30|399.84|397.64|399.94|397.74|400.04|397.84|399.84|397.64|0
1638317500000|2021-12-01 00:11:40|399.75|397.55|399.94|397.74|399.94|397.74|399.75|397.55|0
1638317510000|2021-12-01 00:11:50|400.04|397.84|400.14|397.94|400.14|397.94|400.04|397.84|0
1638317520000|2021-12-01 00:12:00|399.94|397.74|400.14|397.94|400.14|397.94|399.94|397.74|0
1638317530000|2021-12-01 00:12:10|400.34|398.14|400.53|398.33|400.53|398.33|400.34|398.14|0
1638317540000|2021-12-01 00:12:20|400.34|398.14|400.34|398.14|400.34|398.14|400.34|398.14|0
1638317550000|2021-12-01 00:12:30|400.53|398.33|400.43|398.23|400.53|398.33|400.34|398.14|0
1638317560000|2021-12-01 00:12:40|400.53|398.33|400.43|398.23|400.53|398.33|400.34|398.14|0
1638317570000|2021-12-01 00:12:50|400.53|398.33|399.75|397.55|400.53|398.33|399.75|397.55|0
1638317580000|2021-12-01 00:13:00|399.55|397.35|399.55|397.35|399.55|397.35|399.55|397.35|0
1638317590000|2021-12-01 00:13:10|399.35|397.15|398.96|396.76|399.35|397.15|398.86|396.66|0
1638317600000|2021-12-01 00:13:20|398.76|396.56|398.76|396.56|398.76|396.56|398.57|396.37|0
1638317620000|2021-12-01 00:13:40|398.57|396.37|398.37|396.17|398.57|396.37|398.17|395.97|0
1638317630000|2021-12-01 00:13:50|398.17|395.97|397.68|395.48|398.17|395.97|397.68|395.48|0
1638317640000|2021-12-01 00:14:00|397.59|395.39|397.98|395.78|397.98|395.78|397.59|395.39|0
1638317650000|2021-12-01 00:14:10|397.78|395.58|397.59|395.39|397.78|395.58|397.59|395.39|0
1638317660000|2021-12-01 00:14:20|397.98|395.78|397.98|395.78|397.98|395.78|397.78|395.58|0
1638317670000|2021-12-01 00:14:30|398.17|395.97|397.98|395.78|398.17|395.97|397.98|395.78|0
1638317680000|2021-12-01 00:14:40|397.59|395.39|397.19|394.99|397.59|395.39|397.19|394.99|0
1638317690000|2021-12-01 00:14:50|396.41|394.21|396.21|394.01|396.41|394.21|395.63|393.43|0
1638317700000|2021-12-01 00:15:00|396.02|393.82|396.41|394.21|396.41|394.21|396.02|393.82|0
1638317710000|2021-12-01 00:15:10|396.6|394.4|395.82|393.62|396.6|394.4|395.82|393.62|0
1638317720000|2021-12-01 00:15:20|395.63|393.43|395.63|393.43|395.82|393.62|395.63|393.43|0
1638317730000|2021-12-01 00:15:30|395.43|393.23|394.45|392.25|395.43|393.23|394.45|392.25|0
1638317740000|2021-12-01 00:15:40|394.84|392.64|394.84|392.64|394.84|392.64|394.84|392.64|0
1638317750000|2021-12-01 00:15:50|395.04|392.84|395.04|392.84|395.04|392.84|395.04|392.84|0
1638317760000|2021-12-01 00:16:00|394.65|392.45|394.65|392.45|394.65|392.45|394.45|392.25|0
1638317770000|2021-12-01 00:16:10|394.45|392.25|392.69|390.49|394.45|392.25|392.69|390.49|0
1638317780000|2021-12-01 00:16:20|392.5|390.3|392.69|390.49|392.69|390.49|392.5|390.3|0
1638317790000|2021-12-01 00:16:30|392.89|390.69|393.08|390.88|393.08|390.88|392.89|390.69|0
1638317800000|2021-12-01 00:16:40|392.89|390.69|392.11|389.91|392.89|390.69|392.11|389.91|0
1638317810000|2021-12-01 00:16:50|392.2|390|392.3|390.1|392.3|390.1|392.11|389.91|0
1638317820000|2021-12-01 00:17:00|392.69|390.49|392.89|390.69|393.08|390.88|392.69|390.49|0
1638317830000|2021-12-01 00:17:10|393.08|390.88|392.11|389.91|393.08|390.88|392.11|389.91|0
1638317840000|2021-12-01 00:17:20|392.01|389.81|392.2|390|392.2|390|392.01|389.81|0
1638317850000|2021-12-01 00:17:30|392.11|389.91|392.11|389.91|392.11|389.91|391.91|389.71|0
1638317860000|2021-12-01 00:17:40|391.91|389.71|392.3|390.1|392.4|390.2|391.91|389.71|0
1638317870000|2021-12-01 00:17:50|392.5|390.3|392.69|390.49|392.69|390.49|392.5|390.3|0
1638317880000|2021-12-01 00:18:00|392.5|390.3|392.2|390|392.69|390.49|392.2|390|0
1638317890000|2021-12-01 00:18:10|392.5|390.3|392.5|390.3|392.5|390.3|392.3|390.1|0
1638317900000|2021-12-01 00:18:20|392.59|390.39|392.5|390.3|392.59|390.39|392.5|390.3|0
1638317910000|2021-12-01 00:18:30|392.3|390.1|392.11|389.91|392.3|390.1|391.91|389.71|0
1638317920000|2021-12-01 00:18:40|391.91|389.71|392.3|390.1|392.3|390.1|391.91|389.71|0
1638317930000|2021-12-01 00:18:50|392.4|390.2|392.11|389.91|392.4|390.2|392.11|389.91|0
1638317940000|2021-12-01 00:19:00|391.91|389.71|391.13|388.93|391.91|389.71|391.13|388.93|0
1638317950000|2021-12-01 00:19:10|391.33|389.13|390.74|388.54|391.33|389.13|390.74|388.54|0
1638317960000|2021-12-01 00:19:20|390.35|388.15|390.35|388.15|390.55|388.35|390.35|388.15|0
1638317970000|2021-12-01 00:19:30|390.64|388.44|390.55|388.35|390.64|388.44|390.35|388.15|0
1638317980000|2021-12-01 00:19:40|389.96|387.76|389.96|387.76|389.96|387.76|389.77|387.57|0
1638317990000|2021-12-01 00:19:50|390.16|387.96|390.74|388.54|390.74|388.54|390.16|387.96|0
1638318000000|2021-12-01 00:20:00|390.55|388.35|389.57|387.37|390.55|388.35|389.38|387.18|0
1638318010000|2021-12-01 00:20:10|389.67|387.47|390.55|388.35|390.64|388.44|389.67|387.47|0
1638318020000|2021-12-01 00:20:20|390.94|388.74|390.74|388.54|390.94|388.74|390.74|388.54|0
1638318030000|2021-12-01 00:20:30|390.55|388.35|390.64|388.44|390.74|388.54|390.35|388.15|0
1638318040000|2021-12-01 00:20:40|390.55|388.35|390.35|388.15|390.94|388.74|390.35|388.15|0
1638318050000|2021-12-01 00:20:50|390.55|388.35|390.74|388.54|390.74|388.54|390.55|388.35|0
1638318060000|2021-12-01 00:21:00|390.94|388.74|390.16|387.96|390.94|388.74|390.16|387.96|0
1638318070000|2021-12-01 00:21:10|390.35|388.15|389.86|387.66|390.35|388.15|389.77|387.57|0
1638318080000|2021-12-01 00:21:20|389.77|387.57|389.96|387.76|389.96|387.76|389.77|387.57|0
1638318090000|2021-12-01 00:21:30|390.16|387.96|390.06|387.86|390.35|388.15|390.06|387.86|0
1638318100000|2021-12-01 00:21:40|390.16|387.96|389.96|387.76|390.16|387.96|389.96|387.76|0
1638318110000|2021-12-01 00:21:50|389.86|387.66|389.77|387.57|389.86|387.66|389.77|387.57|0
1638318120000|2021-12-01 00:22:00|389.96|387.76|389.57|387.37|389.96|387.76|389.57|387.37|0
1638318130000|2021-12-01 00:22:10|389.18|386.98|389.38|387.18|389.38|387.18|388.99|386.79|0
1638318140000|2021-12-01 00:22:20|389.57|387.37|389.57|387.37|389.57|387.37|389.57|387.37|0
1638318150000|2021-12-01 00:22:30|389.38|387.18|389.38|387.18|389.57|387.37|389.38|387.18|0
1638318160000|2021-12-01 00:22:40|389.57|387.37|388.99|386.79|389.57|387.37|388.99|386.79|0
1638318170000|2021-12-01 00:22:50|389.18|386.98|389.57|387.37|389.57|387.37|389.18|386.98|0
1638318180000|2021-12-01 00:23:00|389.77|387.57|389.47|387.27|389.77|387.57|389.47|387.27|0
1638318190000|2021-12-01 00:23:10|389.38|387.18|389.18|386.98|389.38|387.18|389.18|386.98|0
1638318200000|2021-12-01 00:23:20|389.77|387.57|389.77|387.57|389.77|387.57|389.77|387.57|0
1638318210000|2021-12-01 00:23:30|389.66|387.46|391.03|388.83|391.03|388.83|389.66|387.46|0
1638318220000|2021-12-01 00:23:40|391.13|388.93|391.13|388.93|391.32|389.12|391.13|388.93|0
1638318230000|2021-12-01 00:23:50|391.32|389.12|391.32|389.12|391.32|389.12|391.32|389.12|0
1638318240000|2021-12-01 00:24:00|390.74|388.54|390.93|388.73|391.52|389.32|390.74|388.54|0
1638318250000|2021-12-01 00:24:10|391.32|389.12|391.52|389.32|391.52|389.32|391.32|389.12|0
1638318260000|2021-12-01 00:24:20|391.32|389.12|391.71|389.51|391.91|389.71|391.32|389.12|0
1638318270000|2021-12-01 00:24:30|391.91|389.71|392|389.8|392.1|389.9|391.91|389.71|0
1638318280000|2021-12-01 00:24:40|391.71|389.51|392.3|390.1|392.3|390.1|391.71|389.51|0
1638318290000|2021-12-01 00:24:50|392.39|390.19|392.49|390.29|392.49|390.29|392.3|390.1|0
1638318300000|2021-12-01 00:25:00|392.3|390.1|392|389.8|392.3|390.1|392|389.8|0
1638318310000|2021-12-01 00:25:10|391.71|389.51|391.32|389.12|391.71|389.51|391.03|388.83|0
1638318320000|2021-12-01 00:25:20|391.41|389.21|391.13|388.93|391.41|389.21|390.93|388.73|0
1638318330000|2021-12-01 00:25:30|390.74|388.54|390.15|387.95|390.74|388.54|390.15|387.95|0
1638318340000|2021-12-01 00:25:40|390.35|388.15|390.15|387.95|390.54|388.34|390.15|387.95|0
1638318350000|2021-12-01 00:25:50|389.96|387.76|390.15|387.95|390.15|387.95|389.96|387.76|0
1638318360000|2021-12-01 00:26:00|389.96|387.76|389.57|387.37|389.96|387.76|389.57|387.37|0
1638318370000|2021-12-01 00:26:10|389.18|386.98|388.79|386.59|389.18|386.98|388.6|386.4|0
1638318380000|2021-12-01 00:26:20|388.99|386.79|389.37|387.17|389.37|387.17|388.99|386.79|0
1638318390000|2021-12-01 00:26:30|389.47|387.27|389.18|386.98|389.47|387.27|389.18|386.98|0
1638318400000|2021-12-01 00:26:40|389.57|387.37|389.57|387.37|389.76|387.56|389.37|387.17|0
1638318410000|2021-12-01 00:26:50|389.96|387.76|389.96|387.76|389.96|387.76|389.96|387.76|0
1638318420000|2021-12-01 00:27:00|390.15|387.95|390.35|388.15|390.35|388.15|390.05|387.85|0
1638318430000|2021-12-01 00:27:10|390.15|387.95|390.54|388.34|390.54|388.34|390.15|387.95|0
1638318440000|2021-12-01 00:27:20|390.74|388.54|390.74|388.54|390.74|388.54|390.74|388.54|0
1638318450000|2021-12-01 00:27:30|390.93|388.73|390.93|388.73|390.93|388.73|390.74|388.54|0
1638318460000|2021-12-01 00:27:40|391.12|388.92|391.32|389.12|391.32|389.12|391.12|388.92|0
1638318470000|2021-12-01 00:27:50|391.51|389.31|391.22|389.02|391.51|389.31|391.22|389.02|0
1638318480000|2021-12-01 00:28:00|391.32|389.12|391.51|389.31|391.51|389.31|391.12|388.92|0
1638318490000|2021-12-01 00:28:10|391.61|389.41|392.49|390.29|392.49|390.29|391.61|389.41|0
1638318500000|2021-12-01 00:28:20|392.58|390.38|392.1|389.9|392.58|390.38|392.1|389.9|0
1638318510000|2021-12-01 00:28:30|391.9|389.7|392|389.8|392|389.8|391.9|389.7|0
1638318520000|2021-12-01 00:28:40|391.9|389.7|391.32|389.12|391.9|389.7|391.32|389.12|0
1638318530000|2021-12-01 00:28:50|391.51|389.31|391.41|389.21|391.71|389.51|391.41|389.21|0
1638318540000|2021-12-01 00:29:00|391.32|389.12|391.71|389.51|391.71|389.51|391.32|389.12|0
1638318550000|2021-12-01 00:29:10|391.51|389.31|391.61|389.41|391.71|389.51|391.51|389.31|0
1638318560000|2021-12-01 00:29:20|391.51|389.31|391.9|389.7|391.9|389.7|391.51|389.31|0
1638318570000|2021-12-01 00:29:30|391.51|389.31|391.32|389.12|391.51|389.31|391.32|389.12|0
1638318580000|2021-12-01 00:29:40|390.93|388.73|390.73|388.53|390.93|388.73|390.73|388.53|0
1638318590000|2021-12-01 00:29:50|390.63|388.43|390.15|387.95|390.63|388.43|390.15|387.95|0
1638318600000|2021-12-01 00:30:00|390.63|388.43|391.9|389.7|391.9|389.7|390.63|388.43|0
1638318610000|2021-12-01 00:30:10|391.71|389.51|391.9|389.7|391.9|389.7|391.71|389.51|0
1638318620000|2021-12-01 00:30:20|391.99|389.79|391.8|389.6|391.99|389.79|391.8|389.6|0
1638318630000|2021-12-01 00:30:30|391.9|389.7|391.8|389.6|391.99|389.79|391.8|389.6|0
1638318640000|2021-12-01 00:30:40|391.9|389.7|391.71|389.51|391.9|389.7|391.71|389.51|0
1638318650000|2021-12-01 00:30:50|391.9|389.7|391.12|388.92|391.9|389.7|391.12|388.92|0
1638318660000|2021-12-01 00:31:00|391.32|389.12|391.32|389.12|391.32|389.12|391.12|388.92|0
1638318670000|2021-12-01 00:31:10|391.41|389.21|391.71|389.51|391.71|389.51|391.32|389.12|0
1638318680000|2021-12-01 00:31:20|391.6|389.4|391.51|389.31|391.71|389.51|391.51|389.31|0
1638318690000|2021-12-01 00:31:30|391.32|389.12|391.71|389.51|391.71|389.51|391.32|389.12|0
1638318700000|2021-12-01 00:31:40|391.51|389.31|391.7|389.5|391.71|389.51|391.51|389.31|0
1638318710000|2021-12-01 00:31:50|391.9|389.7|391.7|389.5|391.9|389.7|391.6|389.4|0
1638318720000|2021-12-01 00:32:00|391.32|389.12|390.73|388.53|391.32|389.12|390.73|388.53|0
1638318730000|2021-12-01 00:32:10|390.54|388.34|391.12|388.92|391.12|388.92|390.34|388.14|0
1638318740000|2021-12-01 00:32:20|391.51|389.31|391.51|389.31|391.51|389.31|391.51|389.31|0
1638318750000|2021-12-01 00:32:30|391.9|389.7|391.8|389.6|391.9|389.7|391.8|389.6|0
1638318760000|2021-12-01 00:32:40|391.9|389.7|391.9|389.7|391.99|389.79|391.7|389.5|0
1638318770000|2021-12-01 00:32:50|391.7|389.5|391.8|389.6|391.8|389.6|391.6|389.4|0
1638318780000|2021-12-01 00:33:00|391.9|389.7|391.51|389.31|391.9|389.7|391.51|389.31|0
1638318790000|2021-12-01 00:33:10|390.92|388.72|390.73|388.53|390.92|388.72|390.63|388.43|0
1638318800000|2021-12-01 00:33:20|390.53|388.33|391.02|388.82|391.12|388.92|390.53|388.33|0
1638318810000|2021-12-01 00:33:30|391.21|389.01|391.7|389.5|391.7|389.5|391.21|389.01|0
1638318820000|2021-12-01 00:33:40|391.41|389.21|391.51|389.31|391.51|389.31|391.12|388.92|0
1638318830000|2021-12-01 00:33:50|391.7|389.5|391.9|389.7|391.9|389.7|391.7|389.5|0
1638318840000|2021-12-01 00:34:00|391.8|389.6|391.9|389.7|391.9|389.7|391.7|389.5|0
1638318850000|2021-12-01 00:34:10|391.51|389.31|391.12|388.92|391.51|389.31|391.12|388.92|0
1638318860000|2021-12-01 00:34:20|391.02|388.82|390.92|388.72|391.12|388.92|390.73|388.53|0
1638318870000|2021-12-01 00:34:30|390.53|388.33|390.92|388.72|390.92|388.72|390.53|388.33|0
1638318880000|2021-12-01 00:34:40|391.02|388.82|391.31|389.11|391.51|389.31|391.02|388.82|0
1638318890000|2021-12-01 00:34:50|391.12|388.92|391.31|389.11|391.31|389.11|391.12|388.92|0
1638318900000|2021-12-01 00:35:00|390.92|388.72|390.73|388.53|390.92|388.72|390.73|388.53|0
1638318910000|2021-12-01 00:35:10|390.24|388.04|390.34|388.14|390.34|388.14|390.24|388.04|0
1638318920000|2021-12-01 00:35:20|389.95|387.75|389.95|387.75|389.95|387.75|389.85|387.65|0
1638318930000|2021-12-01 00:35:30|390.14|387.94|390.73|388.53|390.73|388.53|390.14|387.94|0
1638318940000|2021-12-01 00:35:40|390.53|388.33|390.73|388.53|390.73|388.53|390.53|388.33|0
1638318950000|2021-12-01 00:35:50|390.53|388.33|390.73|388.53|390.73|388.53|390.53|388.33|0
1638318960000|2021-12-01 00:36:00|390.82|388.62|390.73|388.53|390.82|388.62|390.73|388.53|0
1638318970000|2021-12-01 00:36:10|390.34|388.14|390.53|388.33|390.53|388.33|390.34|388.14|0
1638318980000|2021-12-01 00:36:20|390.34|388.14|389.75|387.55|390.34|388.14|389.56|387.36|0
1638318990000|2021-12-01 00:36:30|389.56|387.36|389.17|386.97|389.56|387.36|389.17|386.97|0
1638319000000|2021-12-01 00:36:40|388.98|386.78|389.56|387.36|389.56|387.36|388.98|386.78|0
1638319010000|2021-12-01 00:36:50|389.17|386.97|389.36|387.16|389.36|387.16|389.07|386.87|0
1638319020000|2021-12-01 00:37:00|389.75|387.55|389.36|387.16|389.75|387.55|389.36|387.16|0
1638319030000|2021-12-01 00:37:10|389.17|386.97|389.17|386.97|389.17|386.97|389.17|386.97|0
1638319040000|2021-12-01 00:37:20|389.36|387.16|389.36|387.16|389.36|387.16|389.36|387.16|0
1638319050000|2021-12-01 00:37:30|389.17|386.97|389.17|386.97|389.17|386.97|388.97|386.77|0
1638319060000|2021-12-01 00:37:40|388.97|386.77|388.2|386|388.97|386.77|388.2|386|0
1638319070000|2021-12-01 00:37:50|388.29|386.09|388.39|386.19|388.39|386.19|388|385.8|0
1638319080000|2021-12-01 00:38:00|388.2|386|388|385.8|388.2|386|388|385.8|0
1638319090000|2021-12-01 00:38:10|388.1|385.9|388|385.8|388.1|385.9|388|385.8|0
1638319100000|2021-12-01 00:38:20|388.1|385.9|388.2|386|388.2|386|388.1|385.9|0
1638319110000|2021-12-01 00:38:30|388|385.8|388.39|386.19|388.39|386.19|388|385.8|0
1638319120000|2021-12-01 00:38:40|388.59|386.39|388|385.8|388.59|386.39|388|385.8|0
1638319130000|2021-12-01 00:38:50|387.81|385.61|388|385.8|388|385.8|387.81|385.61|0
1638319140000|2021-12-01 00:39:00|387.9|385.7|388.2|386|388.2|386|387.9|385.7|0
1638319150000|2021-12-01 00:39:10|388.39|386.19|388.58|386.38|388.58|386.38|388.39|386.19|0
1638319160000|2021-12-01 00:39:20|388.78|386.58|388.78|386.58|388.78|386.58|388.39|386.19|0
1638319170000|2021-12-01 00:39:30|388.97|386.77|389.75|387.55|389.75|387.55|388.97|386.77|0
1638319180000|2021-12-01 00:39:40|389.84|387.64|390.72|388.52|390.72|388.52|389.84|387.64|0
1638319190000|2021-12-01 00:39:50|390.53|388.33|390.23|388.03|390.53|388.33|390.23|388.03|0
1638319200000|2021-12-01 00:40:00|390.33|388.13|390.33|388.13|390.72|388.52|390.33|388.13|0
1638319210000|2021-12-01 00:40:10|390.53|388.33|390.53|388.33|390.62|388.42|390.43|388.23|0
1638319220000|2021-12-01 00:40:20|390.62|388.42|390.72|388.52|390.72|388.52|390.33|388.13|0
1638319230000|2021-12-01 00:40:30|390.82|388.62|390.72|388.52|390.92|388.72|390.72|388.52|0
1638319240000|2021-12-01 00:40:40|390.92|388.72|390.92|388.72|390.92|388.72|390.92|388.72|0
1638319250000|2021-12-01 00:40:50|391.7|389.5|391.5|389.3|391.7|389.5|391.5|389.3|0
1638319260000|2021-12-01 00:41:00|391.59|389.39|391.89|389.69|391.89|389.69|391.59|389.39|0
1638319270000|2021-12-01 00:41:10|391.31|389.11|391.89|389.69|391.89|389.69|391.31|389.11|0
1638319280000|2021-12-01 00:41:20|391.7|389.5|392.09|389.89|392.09|389.89|391.7|389.5|0
1638319290000|2021-12-01 00:41:30|391.89|389.69|392.28|390.08|392.28|390.08|391.89|389.69|0
1638319300000|2021-12-01 00:41:40|392.48|390.28|392.09|389.89|392.48|390.28|392.09|389.89|0
1638319310000|2021-12-01 00:41:50|392.28|390.08|392.67|390.47|392.67|390.47|392.28|390.08|0
1638319320000|2021-12-01 00:42:00|392.96|390.76|392.76|390.56|392.96|390.76|392.76|390.56|0
1638319330000|2021-12-01 00:42:10|392.87|390.67|393.26|391.06|393.45|391.25|392.87|390.67|0
1638319340000|2021-12-01 00:42:20|393.45|391.25|393.26|391.06|393.45|391.25|393.26|391.06|0
1638319350000|2021-12-01 00:42:30|393.06|390.86|393.26|391.06|393.26|391.06|393.06|390.86|0
1638319360000|2021-12-01 00:42:40|393.45|391.25|393.45|391.25|393.45|391.25|393.26|391.06|0
1638319370000|2021-12-01 00:42:50|393.65|391.45|393.45|391.25|393.65|391.45|393.45|391.25|0
1638319380000|2021-12-01 00:43:00|392.86|390.66|392.86|390.66|392.86|390.66|392.47|390.27|0
1638319390000|2021-12-01 00:43:10|392.67|390.47|393.06|390.86|393.06|390.86|392.67|390.47|0
1638319400000|2021-12-01 00:43:20|393.25|391.05|393.06|390.86|393.25|391.05|393.06|390.86|0
1638319410000|2021-12-01 00:43:30|393.25|391.05|393.06|390.86|393.25|391.05|393.06|390.86|0
1638319420000|2021-12-01 00:43:40|393.25|391.05|392.86|390.66|393.25|391.05|392.67|390.47|0
1638319430000|2021-12-01 00:43:50|393.06|390.86|393.06|390.86|393.06|390.86|393.06|390.86|0
1638319440000|2021-12-01 00:44:00|393.25|391.05|394.03|391.83|394.03|391.83|393.25|391.05|0
1638319450000|2021-12-01 00:44:10|393.74|391.54|393.84|391.64|393.93|391.73|393.74|391.54|0
1638319460000|2021-12-01 00:44:20|393.64|391.44|393.64|391.44|393.64|391.44|393.54|391.34|0
1638319470000|2021-12-01 00:44:30|393.54|391.34|393.84|391.64|393.93|391.73|393.54|391.34|0
1638319480000|2021-12-01 00:44:40|394.03|391.83|394.03|391.83|394.13|391.93|394.03|391.83|0
1638319490000|2021-12-01 00:44:50|393.84|391.64|393.64|391.44|393.84|391.64|393.64|391.44|0
1638319500000|2021-12-01 00:45:00|394.23|392.03|394.42|392.22|394.42|392.22|394.23|392.03|0
1638319510000|2021-12-01 00:45:10|394.03|391.83|394.62|392.42|394.62|392.42|394.03|391.83|0
1638319520000|2021-12-01 00:45:20|394.52|392.32|394.42|392.22|394.62|392.42|394.42|392.22|0
1638319530000|2021-12-01 00:45:30|394.62|392.42|394.23|392.03|394.62|392.42|394.13|391.93|0
1638319540000|2021-12-01 00:45:40|394.82|392.62|395.21|393.01|395.21|393.01|394.82|392.62|0
1638319550000|2021-12-01 00:45:50|395.1|392.9|395.21|393.01|395.21|393.01|395.01|392.81|0
1638319560000|2021-12-01 00:46:00|394.91|392.71|395.01|392.81|395.21|393.01|394.91|392.71|0
1638319570000|2021-12-01 00:46:10|395.21|393.01|395.01|392.81|395.21|393.01|395.01|392.81|0
1638319580000|2021-12-01 00:46:20|395.21|393.01|395.01|392.81|395.21|393.01|395.01|392.81|0
1638319590000|2021-12-01 00:46:30|394.81|392.61|394.62|392.42|394.81|392.61|394.62|392.42|0
1638319600000|2021-12-01 00:46:40|394.71|392.51|394.71|392.51|394.71|392.51|394.71|392.51|0
1638319610000|2021-12-01 00:46:50|395.01|392.81|395.79|393.59|395.79|393.59|395.01|392.81|0
1638319620000|2021-12-01 00:47:00|395.99|393.79|395.79|393.59|395.99|393.79|395.79|393.59|0
1638319630000|2021-12-01 00:47:10|395.69|393.49|396.18|393.98|396.38|394.18|395.69|393.49|0
1638319640000|2021-12-01 00:47:20|396.38|394.18|396.38|394.18|396.38|394.18|396.18|393.98|0
1638319650000|2021-12-01 00:47:30|396.18|393.98|396.38|394.18|396.38|394.18|396.18|393.98|0
1638319660000|2021-12-01 00:47:40|396.77|394.57|396.38|394.18|396.77|394.57|396.38|394.18|0
1638319670000|2021-12-01 00:47:50|396.18|393.98|395.4|393.2|396.18|393.98|395.4|393.2|0
1638319680000|2021-12-01 00:48:00|395.6|393.4|395.99|393.79|395.99|393.79|395.6|393.4|0
1638319690000|2021-12-01 00:48:10|395.79|393.59|395.4|393.2|395.79|393.59|395.4|393.2|0
1638319700000|2021-12-01 00:48:20|395.2|393|395.01|392.81|395.2|393|394.81|392.61|0
1638319710000|2021-12-01 00:48:30|395.2|393|395.2|393|395.2|393|395.1|392.9|0
1638319720000|2021-12-01 00:48:40|394.91|392.71|394.71|392.51|394.91|392.71|394.62|392.42|0
1638319730000|2021-12-01 00:48:50|394.81|392.61|394.81|392.61|394.81|392.61|394.62|392.42|0
1638319740000|2021-12-01 00:49:00|394.71|392.51|394.62|392.42|394.81|392.61|394.62|392.42|0
1638319750000|2021-12-01 00:49:10|394.81|392.61|395.01|392.81|395.2|393|394.81|392.61|0
1638319760000|2021-12-01 00:49:20|395.49|393.29|395.2|393|395.59|393.39|395.2|393|0
1638319770000|2021-12-01 00:49:30|395.1|392.9|394.81|392.61|395.1|392.9|394.81|392.61|0
1638319780000|2021-12-01 00:49:40|394.62|392.42|395.69|393.49|395.69|393.49|394.62|392.42|0
1638319790000|2021-12-01 00:49:50|395.79|393.59|395.49|393.29|395.79|393.59|395.49|393.29|0
1638319800000|2021-12-01 00:50:00|395.59|393.39|395.79|393.59|395.79|393.59|395.49|393.29|0
1638319810000|2021-12-01 00:50:10|395.01|392.81|395.01|392.81|395.01|392.81|394.81|392.61|0
1638319820000|2021-12-01 00:50:20|395.3|393.1|395.2|393|395.3|393.1|395.2|393|0
1638319830000|2021-12-01 00:50:30|395.49|393.29|395.79|393.59|395.79|393.59|395.49|393.29|0
1638319840000|2021-12-01 00:50:40|395.59|393.39|395.59|393.39|395.59|393.39|395.59|393.39|0
1638319850000|2021-12-01 00:50:50|395.4|393.2|395.59|393.39|395.59|393.39|395.4|393.2|0
1638319860000|2021-12-01 00:51:00|395.4|393.2|395.79|393.59|395.79|393.59|395.4|393.2|0
1638319870000|2021-12-01 00:51:10|395.98|393.78|395.79|393.59|395.98|393.78|395.69|393.49|0
1638319880000|2021-12-01 00:51:20|395.88|393.68|395.69|393.49|395.88|393.68|395.59|393.39|0
1638319890000|2021-12-01 00:51:30|395.59|393.39|395.4|393.2|395.59|393.39|395.2|393|0
1638319900000|2021-12-01 00:51:40|395.2|393|394.81|392.61|395.2|393|394.81|392.61|0
1638319910000|2021-12-01 00:51:50|395|392.8|394.81|392.61|395|392.8|394.81|392.61|0
1638319920000|2021-12-01 00:52:00|394.51|392.31|394.61|392.41|394.61|392.41|394.51|392.31|0
1638319930000|2021-12-01 00:52:10|394.42|392.22|394.61|392.41|394.61|392.41|394.42|392.22|0
1638319940000|2021-12-01 00:52:20|394.42|392.22|394.81|392.61|394.81|392.61|394.42|392.22|0
1638319950000|2021-12-01 00:52:30|394.61|392.41|394.81|392.61|394.81|392.61|394.61|392.41|0
1638319960000|2021-12-01 00:52:40|395.2|393|395.2|393|395.2|393|395.2|393|0
1638319970000|2021-12-01 00:52:50|395.59|393.39|395.49|393.29|395.59|393.39|395.49|393.29|0
1638319980000|2021-12-01 00:53:00|395|392.8|395.29|393.09|395.29|393.09|395|392.8|0
1638319990000|2021-12-01 00:53:10|395.39|393.19|395.39|393.19|395.39|393.19|395.39|393.19|0
1638320000000|2021-12-01 00:53:20|395.29|393.09|395.79|393.59|395.79|393.59|395.29|393.09|0
1638320010000|2021-12-01 00:53:30|395.59|393.39|395.98|393.78|395.98|393.78|395.59|393.39|0
1638320020000|2021-12-01 00:53:40|395.79|393.59|395.59|393.39|395.79|393.59|395.59|393.39|0
1638320030000|2021-12-01 00:53:50|395.68|393.48|395.98|393.78|395.98|393.78|395.59|393.39|0
1638320040000|2021-12-01 00:54:00|395.79|393.59|395.39|393.19|395.79|393.59|395.39|393.19|0
1638320050000|2021-12-01 00:54:10|395.49|393.29|395.2|393|395.49|393.29|395.2|393|0
1638320060000|2021-12-01 00:54:20|395.39|393.19|395.39|393.19|395.39|393.19|395.2|393|0
1638320070000|2021-12-01 00:54:30|395|392.8|394.81|392.61|395|392.8|394.81|392.61|0
1638320080000|2021-12-01 00:54:40|394.61|392.41|394.42|392.22|394.61|392.41|394.42|392.22|0
1638320090000|2021-12-01 00:54:50|394.81|392.61|394.81|392.61|394.81|392.61|394.81|392.61|0
1638320100000|2021-12-01 00:55:00|395|392.8|395.2|393|395.2|393|395|392.8|0
1638320110000|2021-12-01 00:55:10|395|392.8|395|392.8|395|392.8|395|392.8|0
1638320120000|2021-12-01 00:55:20|395.2|393|394.61|392.41|395.2|393|394.61|392.41|0
1638320130000|2021-12-01 00:55:30|394.81|392.61|394.41|392.21|394.81|392.61|394.41|392.21|0
1638320140000|2021-12-01 00:55:40|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1638320150000|2021-12-01 00:55:50|394.7|392.5|394.41|392.21|394.7|392.5|394.41|392.21|0
1638320160000|2021-12-01 00:56:00|394.61|392.41|394.81|392.61|394.81|392.61|394.61|392.41|0
1638320170000|2021-12-01 00:56:10|394.9|392.7|394.81|392.61|395|392.8|394.81|392.61|0
1638320180000|2021-12-01 00:56:20|394.61|392.41|394.51|392.31|394.61|392.41|394.51|392.31|0
1638320190000|2021-12-01 00:56:30|394.41|392.21|393.63|391.43|394.41|392.21|393.63|391.43|0
1638320200000|2021-12-01 00:56:40|393.83|391.63|393.44|391.24|393.83|391.63|393.44|391.24|0
1638320210000|2021-12-01 00:56:50|393.63|391.43|393.44|391.24|393.63|391.43|393.34|391.14|0
1638320220000|2021-12-01 00:57:00|393.34|391.14|393.24|391.04|393.34|391.14|393.24|391.04|0
1638320230000|2021-12-01 00:57:10|393.44|391.24|393.24|391.04|393.44|391.24|393.24|391.04|0
1638320240000|2021-12-01 00:57:20|393.33|391.13|393.44|391.24|393.44|391.24|393.33|391.13|0
1638320250000|2021-12-01 00:57:30|393.24|391.04|393.33|391.13|393.33|391.13|393.24|391.04|0
1638320260000|2021-12-01 00:57:40|393.24|391.04|393.44|391.24|393.44|391.24|393.24|391.04|0
1638320270000|2021-12-01 00:57:50|393.83|391.63|394.41|392.21|394.41|392.21|393.83|391.63|0
1638320280000|2021-12-01 00:58:00|394.22|392.02|394.02|391.82|394.22|392.02|394.02|391.82|0
1638320290000|2021-12-01 00:58:10|393.83|391.63|393.63|391.43|393.83|391.63|393.24|391.04|0
1638320300000|2021-12-01 00:58:20|393.83|391.63|394.02|391.82|394.12|391.92|393.63|391.43|0
1638320310000|2021-12-01 00:58:30|393.83|391.63|393.44|391.24|393.83|391.63|393.44|391.24|0
1638320320000|2021-12-01 00:58:40|393.33|391.13|392.26|390.06|393.33|391.13|392.26|390.06|0
1638320330000|2021-12-01 00:58:50|392.07|389.87|391.97|389.77|392.07|389.87|391.97|389.77|0
1638320340000|2021-12-01 00:59:00|391.68|389.48|391.77|389.57|391.77|389.57|391.68|389.48|0
1638320350000|2021-12-01 00:59:10|391.68|389.48|391.48|389.28|391.68|389.48|391.48|389.28|0
1638320360000|2021-12-01 00:59:20|391.58|389.38|392.07|389.87|392.07|389.87|391.58|389.38|0
1638320370000|2021-12-01 00:59:30|392.16|389.96|392.07|389.87|392.16|389.96|392.07|389.87|0
1638320380000|2021-12-01 00:59:40|392.46|390.26|392.46|390.26|392.46|390.26|392.46|390.26|0
1638320390000|2021-12-01 00:59:50|392.26|390.06|392.85|390.65|392.85|390.65|392.26|390.06|0
1638320400000|2021-12-01 01:00:00|392.75|390.55|392.46|390.26|392.75|390.55|392.26|390.06|0
1638320410000|2021-12-01 01:00:10|392.26|390.06|391.48|389.28|392.26|390.06|391.29|389.09|0
1638320420000|2021-12-01 01:00:20|391.29|389.09|390.51|388.31|391.29|389.09|389.93|387.73|0
1638320430000|2021-12-01 01:00:30|390.7|388.5|389.82|387.62|390.7|388.5|389.73|387.53|0
1638320440000|2021-12-01 01:00:40|389.54|387.34|389.44|387.24|389.54|387.34|389.15|386.95|0
1638320450000|2021-12-01 01:00:50|389.73|387.53|390.12|387.92|390.12|387.92|389.73|387.53|0
1638320460000|2021-12-01 01:01:00|389.82|387.62|390.51|388.31|390.51|388.31|389.82|387.62|0
1638320470000|2021-12-01 01:01:10|390.7|388.5|390.51|388.31|390.9|388.7|390.51|388.31|0
1638320480000|2021-12-01 01:01:20|390.9|388.7|390.51|388.31|390.9|388.7|390.51|388.31|0
1638320500000|2021-12-01 01:01:40|390.7|388.5|390.7|388.5|390.7|388.5|390.51|388.31|0
1638320510000|2021-12-01 01:01:50|390.51|388.31|390.7|388.5|390.7|388.5|390.51|388.31|0
1638320520000|2021-12-01 01:02:00|390.99|388.79|391.09|388.89|391.09|388.89|390.9|388.7|0
1638320530000|2021-12-01 01:02:10|390.9|388.7|390.7|388.5|390.9|388.7|390.51|388.31|0
1638320540000|2021-12-01 01:02:20|390.6|388.4|390.7|388.5|390.7|388.5|390.6|388.4|0
1638320550000|2021-12-01 01:02:30|390.9|388.7|390.9|388.7|391.09|388.89|390.9|388.7|0
1638320560000|2021-12-01 01:02:40|391.09|388.89|390.9|388.7|391.09|388.89|390.9|388.7|0
1638320570000|2021-12-01 01:02:50|390.7|388.5|390.51|388.31|390.7|388.5|390.51|388.31|0
1638320590000|2021-12-01 01:03:10|390.6|388.4|390.9|388.7|390.9|388.7|390.6|388.4|0
1638320600000|2021-12-01 01:03:20|390.31|388.11|390.51|388.31|390.51|388.31|390.31|388.11|0
1638320610000|2021-12-01 01:03:30|390.6|388.4|390.79|388.59|390.79|388.59|390.6|388.4|0
1638320620000|2021-12-01 01:03:40|390.9|388.7|391.48|389.28|391.48|389.28|390.9|388.7|0
1638320630000|2021-12-01 01:03:50|391.38|389.18|391.57|389.37|391.57|389.37|391.38|389.18|0
1638320640000|2021-12-01 01:04:00|392.06|389.86|391.87|389.67|392.06|389.86|391.77|389.57|0
1638320650000|2021-12-01 01:04:10|392.16|389.96|392.26|390.06|392.45|390.25|392.16|389.96|0
1638320660000|2021-12-01 01:04:20|392.45|390.25|392.45|390.25|392.45|390.25|392.45|390.25|0
1638320670000|2021-12-01 01:04:30|392.65|390.45|392.65|390.45|392.65|390.45|392.65|390.45|0
1638320680000|2021-12-01 01:04:40|392.55|390.35|392.45|390.25|392.55|390.35|392.45|390.25|0
1638320690000|2021-12-01 01:04:50|392.35|390.15|392.45|390.25|392.45|390.25|392.26|390.06|0
1638320700000|2021-12-01 01:05:00|392.26|390.06|392.26|390.06|392.26|390.06|392.16|389.96|0
1638320710000|2021-12-01 01:05:10|392.55|390.35|393.62|391.42|393.62|391.42|392.55|390.35|0
1638320720000|2021-12-01 01:05:20|394.21|392.01|394.21|392.01|394.41|392.21|394.21|392.01|0
1638320730000|2021-12-01 01:05:30|394.01|391.81|394.01|391.81|394.01|391.81|394.01|391.81|0
1638320740000|2021-12-01 01:05:40|394.21|392.01|394.6|392.4|394.6|392.4|394.21|392.01|0
1638320750000|2021-12-01 01:05:50|394.8|392.6|395.67|393.47|395.67|393.47|394.8|392.6|0
1638320760000|2021-12-01 01:06:00|395.58|393.38|396.36|394.16|396.46|394.26|395.58|393.38|0
1638320770000|2021-12-01 01:06:10|396.26|394.06|395.58|393.38|396.36|394.16|395.58|393.38|0
1638320780000|2021-12-01 01:06:20|395.77|393.57|395.38|393.18|395.77|393.57|395.38|393.18|0
1638320790000|2021-12-01 01:06:30|395.19|392.99|395.38|393.18|395.58|393.38|395.19|392.99|0
1638320810000|2021-12-01 01:06:50|394.99|392.79|394.8|392.6|394.99|392.79|394.6|392.4|0
1638320820000|2021-12-01 01:07:00|394.89|392.69|394.8|392.6|394.89|392.69|394.8|392.6|0
1638320830000|2021-12-01 01:07:10|394.79|392.59|394.99|392.79|394.99|392.79|394.79|392.59|0
1638320840000|2021-12-01 01:07:20|395.19|392.99|395.67|393.47|395.67|393.47|395.19|392.99|0
1638320850000|2021-12-01 01:07:30|395.58|393.38|395.28|393.08|395.58|393.38|395.28|393.08|0
1638320860000|2021-12-01 01:07:40|394.79|392.59|394.79|392.59|394.79|392.59|394.79|392.59|0
1638320870000|2021-12-01 01:07:50|394.89|392.69|394.79|392.59|394.89|392.69|394.79|392.59|0
1638320880000|2021-12-01 01:08:00|394.89|392.69|395.38|393.18|395.38|393.18|394.6|392.4|0
1638320890000|2021-12-01 01:08:10|395.58|393.38|395.58|393.38|395.77|393.57|395.58|393.38|0
1638320900000|2021-12-01 01:08:20|395.28|393.08|395.28|393.08|395.38|393.18|395.18|392.98|0
1638320910000|2021-12-01 01:08:30|395.18|392.98|395.58|393.38|395.58|393.38|395.18|392.98|0
1638320920000|2021-12-01 01:08:40|395.38|393.18|395.38|393.18|395.38|393.18|395.38|393.18|0
1638320930000|2021-12-01 01:08:50|395.18|392.98|394.79|392.59|395.18|392.98|394.79|392.59|0
1638320940000|2021-12-01 01:09:00|394.99|392.79|394.99|392.79|394.99|392.79|394.79|392.59|0
1638320950000|2021-12-01 01:09:10|394.79|392.59|394.79|392.59|394.79|392.59|394.6|392.4|0
1638320960000|2021-12-01 01:09:20|394.6|392.4|395.38|393.18|395.38|393.18|394.6|392.4|0
1638320970000|2021-12-01 01:09:30|395.47|393.27|395.58|393.38|395.77|393.57|395.47|393.27|0
1638320980000|2021-12-01 01:09:40|395.67|393.47|395.57|393.37|395.77|393.57|395.57|393.37|0
1638320990000|2021-12-01 01:09:50|395.38|393.18|395.18|392.98|395.38|393.18|395.18|392.98|0
1638321000000|2021-12-01 01:10:00|394.79|392.59|394.79|392.59|394.79|392.59|394.6|392.4|0
1638321010000|2021-12-01 01:10:10|394.99|392.79|395.47|393.27|395.47|393.27|394.99|392.79|0
1638321020000|2021-12-01 01:10:20|395.38|393.18|395.57|393.37|395.57|393.37|395.38|393.18|0
1638321030000|2021-12-01 01:10:30|395.97|393.77|396.36|394.16|396.36|394.16|395.97|393.77|0
1638321040000|2021-12-01 01:10:40|396.45|394.25|396.36|394.16|396.45|394.25|396.36|394.16|0
1638321050000|2021-12-01 01:10:50|396.55|394.35|396.16|393.96|397.14|394.94|396.16|393.96|0
1638321060000|2021-12-01 01:11:00|396.55|394.35|396.55|394.35|396.55|394.35|396.36|394.16|0
1638321070000|2021-12-01 01:11:10|396.75|394.55|396.84|394.64|396.84|394.64|396.75|394.55|0
1638321080000|2021-12-01 01:11:20|397.34|395.14|397.73|395.53|397.73|395.53|397.34|395.14|0
1638321090000|2021-12-01 01:11:30|398.61|396.41|398.32|396.12|398.61|396.41|398.12|395.92|0
1638321100000|2021-12-01 01:11:40|398.51|396.31|398.12|395.92|398.51|396.31|398.12|395.92|0
1638321110000|2021-12-01 01:11:50|397.92|395.72|397.73|395.53|397.92|395.72|397.73|395.53|0
1638321120000|2021-12-01 01:12:00|397.82|395.62|397.92|395.72|397.92|395.72|397.73|395.53|0
1638321130000|2021-12-01 01:12:10|397.73|395.53|398.51|396.31|398.51|396.31|397.73|395.53|0
1638321140000|2021-12-01 01:12:20|398.12|395.92|398.12|395.92|398.12|395.92|398.12|395.92|0
1638321150000|2021-12-01 01:12:30|398.9|396.7|398.71|396.51|398.9|396.7|398.71|396.51|0
1638321160000|2021-12-01 01:12:40|398.8|396.6|398.51|396.31|398.8|396.6|398.51|396.31|0
1638321170000|2021-12-01 01:12:50|398.32|396.12|399.1|396.9|399.1|396.9|398.32|396.12|0
1638321180000|2021-12-01 01:13:00|399|396.8|398.71|396.51|399|396.8|398.71|396.51|0
1638321190000|2021-12-01 01:13:10|398.61|396.41|398.51|396.31|398.61|396.41|398.31|396.11|0
1638321200000|2021-12-01 01:13:20|398.31|396.11|397.53|395.33|398.31|396.11|397.53|395.33|0
1638321210000|2021-12-01 01:13:30|397.62|395.42|397.14|394.94|397.62|395.42|397.14|394.94|0
1638321220000|2021-12-01 01:13:40|397.33|395.13|397.53|395.33|397.53|395.33|397.33|395.13|0
1638321230000|2021-12-01 01:13:50|397.73|395.53|397.92|395.72|397.92|395.72|397.73|395.53|0
1638321240000|2021-12-01 01:14:00|398.12|395.92|398.51|396.31|398.51|396.31|398.12|395.92|0
1638321250000|2021-12-01 01:14:10|398.8|396.6|398.8|396.6|398.8|396.6|398.71|396.51|0
1638321260000|2021-12-01 01:14:20|399.1|396.9|399.3|397.1|399.3|397.1|398.9|396.7|0
1638321270000|2021-12-01 01:14:30|399.1|396.9|399.1|396.9|399.1|396.9|399.1|396.9|0
1638321280000|2021-12-01 01:14:40|398.9|396.7|398.71|396.51|398.9|396.7|398.71|396.51|0
1638321290000|2021-12-01 01:14:50|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1638321300000|2021-12-01 01:15:00|398.02|395.82|397.72|395.52|398.02|395.82|397.72|395.52|0
1638321310000|2021-12-01 01:15:10|397.43|395.23|397.92|395.72|398.31|396.11|397.43|395.23|0
1638321320000|2021-12-01 01:15:20|397.72|395.52|397.14|394.94|397.72|395.52|397.14|394.94|0
1638321330000|2021-12-01 01:15:30|397.33|395.13|397.53|395.33|397.72|395.52|397.33|395.13|0
1638321340000|2021-12-01 01:15:40|398.12|395.92|397.92|395.72|398.12|395.92|397.92|395.72|0
1638321350000|2021-12-01 01:15:50|398.31|396.11|398.12|395.92|398.31|396.11|398.12|395.92|0
1638321360000|2021-12-01 01:16:00|398.21|396.01|398.6|396.4|398.6|396.4|398.21|396.01|0
1638321370000|2021-12-01 01:16:10|398.7|396.5|398.7|396.5|398.7|396.5|398.6|396.4|0
1638321380000|2021-12-01 01:16:20|398.9|396.7|399.19|396.99|399.19|396.99|398.9|396.7|0
1638321390000|2021-12-01 01:16:30|399.29|397.09|398.9|396.7|399.29|397.09|398.9|396.7|0
1638321400000|2021-12-01 01:16:40|398.7|396.5|399.29|397.09|399.29|397.09|398.51|396.31|0
1638321410000|2021-12-01 01:16:50|399.69|397.49|399.69|397.49|399.69|397.49|399.69|397.49|0
1638321420000|2021-12-01 01:17:00|399.78|397.58|399.88|397.68|399.88|397.68|399.78|397.58|0
1638321430000|2021-12-01 01:17:10|400.08|397.88|399.98|397.78|400.08|397.88|399.98|397.78|0
1638321440000|2021-12-01 01:17:20|400.08|397.88|399.88|397.68|400.08|397.88|399.88|397.68|0
1638321450000|2021-12-01 01:17:30|399.29|397.09|399.1|396.9|399.29|397.09|398.9|396.7|0
1638321460000|2021-12-01 01:17:40|399.19|396.99|398.9|396.7|399.19|396.99|398.9|396.7|0
1638321470000|2021-12-01 01:17:50|398.7|396.5|398.7|396.5|399.1|396.9|398.7|396.5|0
1638321480000|2021-12-01 01:18:00|398.8|396.6|399.98|397.78|399.98|397.78|398.8|396.6|0
1638321490000|2021-12-01 01:18:10|399.88|397.68|399.98|397.78|399.98|397.78|399.88|397.68|0
1638321500000|2021-12-01 01:18:20|399.68|397.48|399.19|396.99|399.68|397.48|399.19|396.99|0
1638321510000|2021-12-01 01:18:30|399.1|396.9|399.49|397.29|399.49|397.29|399.1|396.9|0
1638321520000|2021-12-01 01:18:40|399.88|397.68|400.08|397.88|400.08|397.88|399.88|397.68|0
1638321530000|2021-12-01 01:18:50|400.27|398.07|400.27|398.07|400.27|398.07|400.27|398.07|0
1638321540000|2021-12-01 01:19:00|400.08|397.88|400.17|397.97|400.17|397.97|400.08|397.88|0
1638321550000|2021-12-01 01:19:10|400.08|397.88|400.27|398.07|400.27|398.07|400.08|397.88|0
1638321560000|2021-12-01 01:19:20|400.47|398.27|400.27|398.07|400.47|398.27|400.27|398.07|0
1638321570000|2021-12-01 01:19:30|400.47|398.27|400.76|398.56|401.06|398.86|400.47|398.27|0
1638321580000|2021-12-01 01:19:40|400.67|398.47|400.67|398.47|400.67|398.47|400.47|398.27|0
1638321590000|2021-12-01 01:19:50|400.47|398.27|400.27|398.07|400.47|398.27|400.27|398.07|0
1638321600000|2021-12-01 01:20:00|400.47|398.27|400.08|397.88|400.47|398.27|400.08|397.88|0
1638321610000|2021-12-01 01:20:10|400.27|398.07|400.08|397.88|400.47|398.27|400.08|397.88|0
1638321620000|2021-12-01 01:20:20|400.27|398.07|400.86|398.66|400.86|398.66|400.27|398.07|0
1638321630000|2021-12-01 01:20:30|401.06|398.86|401.15|398.95|401.15|398.95|401.06|398.86|0
1638321640000|2021-12-01 01:20:40|401.06|398.86|401.06|398.86|401.26|399.06|401.06|398.86|0
1638321650000|2021-12-01 01:20:50|401.15|398.95|401.26|399.06|401.26|399.06|401.06|398.86|0
1638321660000|2021-12-01 01:21:00|401.45|399.25|401.65|399.45|401.65|399.45|401.45|399.25|0
1638321670000|2021-12-01 01:21:10|401.85|399.65|401.65|399.45|401.85|399.65|401.65|399.45|0
1638321680000|2021-12-01 01:21:20|401.06|398.86|400.86|398.66|401.26|399.06|400.86|398.66|0
1638321690000|2021-12-01 01:21:30|400.66|398.46|400.56|398.36|400.66|398.46|400.56|398.36|0
1638321700000|2021-12-01 01:21:40|400.47|398.27|400.47|398.27|400.56|398.36|400.47|398.27|0
1638321710000|2021-12-01 01:21:50|400.37|398.17|400.27|398.07|400.37|398.17|400.27|398.07|0
1638321720000|2021-12-01 01:22:00|400.47|398.27|400.27|398.07|400.47|398.27|400.27|398.07|0
1638321730000|2021-12-01 01:22:10|400.37|398.17|400.07|397.87|400.37|398.17|399.97|397.77|0
1638321740000|2021-12-01 01:22:20|399.88|397.68|399.68|397.48|399.88|397.68|399.68|397.48|0
1638321750000|2021-12-01 01:22:30|399.48|397.28|399.48|397.28|399.48|397.28|399.48|397.28|0
1638321760000|2021-12-01 01:22:40|399.58|397.38|399.48|397.28|399.58|397.38|399.48|397.28|0
1638321770000|2021-12-01 01:22:50|399.29|397.09|399.29|397.09|399.29|397.09|399.29|397.09|0
1638321780000|2021-12-01 01:23:00|399.09|396.89|399.48|397.28|399.48|397.28|399.09|396.89|0
1638321790000|2021-12-01 01:23:10|399.58|397.38|399.09|396.89|399.58|397.38|399.09|396.89|0
1638321800000|2021-12-01 01:23:20|398.99|396.79|398.89|396.69|399.09|396.89|398.89|396.69|0
1638321810000|2021-12-01 01:23:30|398.7|396.5|398.31|396.11|398.7|396.5|398.31|396.11|0
1638321820000|2021-12-01 01:23:40|398.7|396.5|399.29|397.09|399.29|397.09|398.7|396.5|0
1638321830000|2021-12-01 01:23:50|399.09|396.89|399.58|397.38|399.58|397.38|399.09|396.89|0
1638321840000|2021-12-01 01:24:00|399.48|397.28|399.68|397.48|399.68|397.48|399.48|397.28|0
1638321850000|2021-12-01 01:24:10|399.88|397.68|400.27|398.07|400.27|398.07|399.88|397.68|0
1638321860000|2021-12-01 01:24:20|400.17|397.97|400.07|397.87|400.17|397.97|400.07|397.87|0
1638321870000|2021-12-01 01:24:30|399.88|397.68|399.68|397.48|399.88|397.68|399.68|397.48|0
1638321880000|2021-12-01 01:24:40|399.29|397.09|399.09|396.89|399.29|397.09|399.09|396.89|0
1638321890000|2021-12-01 01:24:50|399.48|397.28|399.38|397.18|399.48|397.28|399.38|397.18|0
1638321900000|2021-12-01 01:25:00|399.48|397.28|399.48|397.28|399.48|397.28|399.09|396.89|0
1638321910000|2021-12-01 01:25:10|399.68|397.48|399.68|397.48|399.68|397.48|399.68|397.48|0
1638321920000|2021-12-01 01:25:20|399.87|397.67|399.68|397.48|399.87|397.67|399.68|397.48|0
1638321930000|2021-12-01 01:25:30|399.58|397.38|399.29|397.09|399.58|397.38|399.29|397.09|0
1638321940000|2021-12-01 01:25:40|399.28|397.08|399.28|397.08|399.48|397.28|399.28|397.08|0
1638321950000|2021-12-01 01:25:50|399.09|396.89|398.89|396.69|399.09|396.89|398.7|396.5|0
1638321960000|2021-12-01 01:26:00|398.99|396.79|399.48|397.28|399.48|397.28|398.99|396.79|0
1638321970000|2021-12-01 01:26:10|399.68|397.48|399.87|397.67|399.87|397.67|399.58|397.38|0
1638321980000|2021-12-01 01:26:20|399.48|397.28|399.48|397.28|399.48|397.28|399.48|397.28|0
1638321990000|2021-12-01 01:26:30|399.57|397.37|399.68|397.48|399.68|397.48|399.57|397.37|0
1638322000000|2021-12-01 01:26:40|399.57|397.37|399.87|397.67|399.97|397.77|399.57|397.37|0
1638322010000|2021-12-01 01:26:50|399.97|397.77|399.68|397.48|399.97|397.77|399.68|397.48|0
1638322020000|2021-12-01 01:27:00|399.97|397.77|399.87|397.67|399.97|397.77|399.87|397.67|0
1638322030000|2021-12-01 01:27:10|399.77|397.57|399.87|397.67|399.87|397.67|399.48|397.28|0
1638322040000|2021-12-01 01:27:20|399.97|397.77|400.66|398.46|400.66|398.46|399.97|397.77|0
1638322050000|2021-12-01 01:27:30|400.27|398.07|400.66|398.46|400.66|398.46|400.27|398.07|0
1638322060000|2021-12-01 01:27:40|400.46|398.26|400.46|398.26|400.66|398.46|400.46|398.26|0
1638322070000|2021-12-01 01:27:50|400.27|398.07|400.07|397.87|400.27|398.07|400.07|397.87|0
1638322080000|2021-12-01 01:28:00|399.97|397.77|400.27|398.07|400.27|398.07|399.97|397.77|0
1638322090000|2021-12-01 01:28:10|400.07|397.87|400.46|398.26|400.46|398.26|400.07|397.87|0
1638322100000|2021-12-01 01:28:20|400.66|398.46|400.56|398.36|400.86|398.66|400.56|398.36|0
1638322110000|2021-12-01 01:28:30|400.85|398.65|400.85|398.65|400.85|398.65|400.66|398.46|0
1638322120000|2021-12-01 01:28:40|400.66|398.46|400.26|398.06|400.66|398.46|400.26|398.06|0
1638322130000|2021-12-01 01:28:50|400.66|398.46|400.66|398.46|400.66|398.46|400.66|398.46|0
1638322140000|2021-12-01 01:29:00|401.05|398.85|401.25|399.05|401.25|399.05|400.85|398.65|0
1638322150000|2021-12-01 01:29:10|401.34|399.14|401.64|399.44|401.64|399.44|401.34|399.14|0
1638322160000|2021-12-01 01:29:20|401.44|399.24|401.15|398.95|401.44|399.24|401.15|398.95|0
1638322170000|2021-12-01 01:29:30|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1638322180000|2021-12-01 01:29:40|401.05|398.85|400.95|398.75|401.05|398.85|400.95|398.75|0
1638322190000|2021-12-01 01:29:50|401.05|398.85|401.44|399.24|401.44|399.24|400.66|398.46|0
1638322200000|2021-12-01 01:30:00|401.05|398.85|400.55|398.35|401.05|398.85|400.55|398.35|0
1638322210000|2021-12-01 01:30:10|400.66|398.46|401.05|398.85|401.05|398.85|400.66|398.46|0
1638322220000|2021-12-01 01:30:20|401.44|399.24|401.64|399.44|401.64|399.44|401.44|399.24|0
1638322230000|2021-12-01 01:30:30|401.84|399.64|401.73|399.53|401.84|399.64|401.73|399.53|0
1638322240000|2021-12-01 01:30:40|401.64|399.44|401.44|399.24|401.64|399.44|401.44|399.24|0
1638322250000|2021-12-01 01:30:50|401.25|399.05|402.03|399.83|402.03|399.83|401.25|399.05|0
1638322260000|2021-12-01 01:31:00|401.44|399.24|401.05|398.85|401.44|399.24|401.05|398.85|0
1638322270000|2021-12-01 01:31:10|400.85|398.65|400.85|398.65|400.85|398.65|400.66|398.46|0
1638322280000|2021-12-01 01:31:20|401.05|398.85|400.66|398.46|401.05|398.85|400.66|398.46|0
1638322290000|2021-12-01 01:31:30|400.46|398.26|400.26|398.06|400.46|398.26|400.26|398.06|0
1638322300000|2021-12-01 01:31:40|400.66|398.46|400.07|397.87|400.66|398.46|400.07|397.87|0
1638322310000|2021-12-01 01:31:50|400.26|398.06|400.26|398.06|400.26|398.06|400.16|397.96|0
1638322320000|2021-12-01 01:32:00|400.46|398.26|400.46|398.26|401.05|398.85|400.46|398.26|0
1638322330000|2021-12-01 01:32:10|400.65|398.45|400.85|398.65|400.85|398.65|400.65|398.45|0
1638322340000|2021-12-01 01:32:20|400.65|398.45|400.65|398.45|400.65|398.45|400.65|398.45|0
1638322350000|2021-12-01 01:32:30|400.46|398.26|400.46|398.26|400.46|398.26|400.46|398.26|0
1638322360000|2021-12-01 01:32:40|400.06|397.86|398.3|396.1|400.06|397.86|398.3|396.1|0
1638322370000|2021-12-01 01:32:50|398.49|396.29|398.3|396.1|398.59|396.39|398.3|396.1|0
1638322380000|2021-12-01 01:33:00|398.49|396.29|398.3|396.1|398.49|396.29|398.3|396.1|0
1638322390000|2021-12-01 01:33:10|398.39|396.19|398.3|396.1|398.49|396.29|398.3|396.1|0
1638322400000|2021-12-01 01:33:20|398.1|395.9|397.9|395.7|398.1|395.9|397.71|395.51|0
1638322410000|2021-12-01 01:33:30|398.1|395.9|398.49|396.29|398.49|396.29|398.1|395.9|0
1638322420000|2021-12-01 01:33:40|398.3|396.1|398.3|396.1|398.3|396.1|398.1|395.9|0
1638322430000|2021-12-01 01:33:50|398.49|396.29|398.78|396.58|398.78|396.58|398.49|396.29|0
1638322440000|2021-12-01 01:34:00|398.88|396.68|399.37|397.17|399.37|397.17|398.88|396.68|0
1638322450000|2021-12-01 01:34:10|399.67|397.47|399.47|397.27|399.67|397.47|399.47|397.27|0
1638322460000|2021-12-01 01:34:20|399.28|397.08|399.47|397.27|399.47|397.27|399.28|397.08|0
1638322470000|2021-12-01 01:34:30|399.87|397.67|399.87|397.67|399.87|397.67|399.87|397.67|0
1638322480000|2021-12-01 01:34:40|400.06|397.86|399.87|397.67|400.06|397.86|399.87|397.67|0
1638322490000|2021-12-01 01:34:50|400.06|397.86|399.28|397.08|400.06|397.86|399.28|397.08|0
1638322500000|2021-12-01 01:35:00|399.47|397.27|399.87|397.67|399.87|397.67|399.47|397.27|0
1638322510000|2021-12-01 01:35:10|400.06|397.86|399.87|397.67|400.06|397.86|399.67|397.47|0
1638322520000|2021-12-01 01:35:20|399.67|397.47|399.67|397.47|399.67|397.47|399.67|397.47|0
1638322530000|2021-12-01 01:35:30|399.87|397.67|400.06|397.86|400.06|397.86|399.87|397.67|0
1638322540000|2021-12-01 01:35:40|399.96|397.76|400.26|398.06|400.26|398.06|399.96|397.76|0
1638322550000|2021-12-01 01:35:50|400.06|397.86|400.26|398.06|400.26|398.06|400.06|397.86|0
1638322560000|2021-12-01 01:36:00|400.06|397.86|400.26|398.06|400.26|398.06|400.06|397.86|0
1638322570000|2021-12-01 01:36:10|400.16|397.96|400.26|398.06|400.45|398.25|400.16|397.96|0
1638322590000|2021-12-01 01:36:30|400.45|398.25|400.06|397.86|400.45|398.25|400.06|397.86|0
1638322610000|2021-12-01 01:36:50|399.86|397.66|400.06|397.86|400.26|398.06|399.86|397.66|0
1638322620000|2021-12-01 01:37:00|400.15|397.95|400.06|397.86|400.26|398.06|400.06|397.86|0
1638322630000|2021-12-01 01:37:10|400.26|398.06|400.45|398.25|400.45|398.25|400.26|398.06|0
1638322640000|2021-12-01 01:37:20|400.65|398.45|400.85|398.65|400.85|398.65|400.65|398.45|0
1638322650000|2021-12-01 01:37:30|400.65|398.45|400.65|398.45|400.85|398.65|400.65|398.45|0
1638322660000|2021-12-01 01:37:40|400.45|398.25|400.26|398.06|400.45|398.25|400.26|398.06|0
1638322670000|2021-12-01 01:37:50|400.45|398.25|400.26|398.06|400.45|398.25|400.26|398.06|0
1638322680000|2021-12-01 01:38:00|400.45|398.25|400.65|398.45|400.85|398.65|400.45|398.25|0
1638322690000|2021-12-01 01:38:10|400.45|398.25|400.06|397.86|400.45|398.25|400.06|397.86|0
1638322700000|2021-12-01 01:38:20|399.96|397.76|399.86|397.66|399.96|397.76|399.86|397.66|0
1638322710000|2021-12-01 01:38:30|400.06|397.86|399.86|397.66|400.06|397.86|399.86|397.66|0
1638322720000|2021-12-01 01:38:40|399.76|397.56|400.45|398.25|400.45|398.25|399.76|397.56|0
1638322730000|2021-12-01 01:38:50|400.26|398.06|399.86|397.66|400.26|398.06|399.86|397.66|0
1638322740000|2021-12-01 01:39:00|399.47|397.27|400.06|397.86|400.06|397.86|399.47|397.27|0
1638322750000|2021-12-01 01:39:10|400.26|398.06|400.25|398.05|400.26|398.06|400.25|398.05|0
1638322770000|2021-12-01 01:39:30|400.06|397.86|400.25|398.05|400.25|398.05|399.86|397.66|0
1638322780000|2021-12-01 01:39:40|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1638322790000|2021-12-01 01:39:50|400.25|398.05|400.65|398.45|400.65|398.45|400.25|398.05|0
1638322800000|2021-12-01 01:40:00|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1638322810000|2021-12-01 01:40:10|400.65|398.45|400.65|398.45|400.65|398.45|400.45|398.25|0
1638322820000|2021-12-01 01:40:20|400.55|398.35|400.84|398.64|400.84|398.64|400.55|398.35|0
1638322830000|2021-12-01 01:40:30|400.65|398.45|400.45|398.25|400.65|398.45|400.45|398.25|0
1638322840000|2021-12-01 01:40:40|400.25|398.05|400.06|397.86|400.45|398.25|400.06|397.86|0
1638322850000|2021-12-01 01:40:50|400.45|398.25|399.86|397.66|400.45|398.25|399.86|397.66|0
1638322860000|2021-12-01 01:41:00|399.07|396.87|398.88|396.68|399.07|396.87|398.88|396.68|0
1638322870000|2021-12-01 01:41:10|398.49|396.29|398.09|395.89|398.49|396.29|398.09|395.89|0
1638322880000|2021-12-01 01:41:20|398.49|396.29|398.68|396.48|398.88|396.68|398.49|396.29|0
1638322890000|2021-12-01 01:41:30|398.78|396.58|399.47|397.27|399.47|397.27|398.78|396.58|0
1638322900000|2021-12-01 01:41:40|399.27|397.07|399.27|397.07|399.27|397.07|399.07|396.87|0
1638322910000|2021-12-01 01:41:50|399.47|397.27|399.07|396.87|399.47|397.27|399.07|396.87|0
1638322920000|2021-12-01 01:42:00|399.36|397.16|399.07|396.87|399.47|397.27|399.07|396.87|0
1638322930000|2021-12-01 01:42:10|399.27|397.07|399.07|396.87|399.27|397.07|399.07|396.87|0
1638322940000|2021-12-01 01:42:20|399.27|397.07|399.07|396.87|399.27|397.07|399.07|396.87|0
1638322950000|2021-12-01 01:42:30|398.48|396.28|398.68|396.48|398.68|396.48|398.48|396.28|0
1638322960000|2021-12-01 01:42:40|398.48|396.28|398.68|396.48|398.68|396.48|398.48|396.28|0
1638322970000|2021-12-01 01:42:50|398.88|396.68|398.97|396.77|399.07|396.87|398.88|396.68|0
1638322980000|2021-12-01 01:43:00|399.07|396.87|399.47|397.27|399.47|397.27|399.07|396.87|0
1638323000000|2021-12-01 01:43:20|399.46|397.26|399.46|397.26|399.46|397.26|399.46|397.26|0
1638323010000|2021-12-01 01:43:30|399.66|397.46|399.46|397.26|399.66|397.46|399.46|397.26|0
1638323020000|2021-12-01 01:43:40|399.66|397.46|399.86|397.66|400.05|397.85|399.66|397.46|0
1638323030000|2021-12-01 01:43:50|400.05|397.85|400.45|398.25|400.45|398.25|400.05|397.85|0
1638323040000|2021-12-01 01:44:00|400.64|398.44|401.04|398.84|401.04|398.84|400.64|398.44|0
1638323050000|2021-12-01 01:44:10|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638323060000|2021-12-01 01:44:20|401.43|399.23|401.33|399.13|401.43|399.23|401.33|399.13|0
1638323070000|2021-12-01 01:44:30|401.43|399.23|401.43|399.23|401.43|399.23|401.43|399.23|0
1638323080000|2021-12-01 01:44:40|401.23|399.03|401.04|398.84|401.23|399.03|401.04|398.84|0
1638323090000|2021-12-01 01:44:50|401.43|399.23|401.23|399.03|401.43|399.23|401.23|399.03|0
1638323100000|2021-12-01 01:45:00|401.43|399.23|401.43|399.23|401.43|399.23|401.43|399.23|0
1638323110000|2021-12-01 01:45:10|401.23|399.03|400.84|398.64|401.23|399.03|400.84|398.64|0
1638323120000|2021-12-01 01:45:20|400.64|398.44|400.93|398.73|400.93|398.73|400.64|398.44|0
1638323130000|2021-12-01 01:45:30|401.23|399.03|401.23|399.03|401.23|399.03|401.04|398.84|0
1638323140000|2021-12-01 01:45:40|401.04|398.84|401.04|398.84|401.04|398.84|401.04|398.84|0
1638323150000|2021-12-01 01:45:50|400.74|398.54|401.13|398.93|401.13|398.93|400.74|398.54|0
1638323160000|2021-12-01 01:46:00|400.84|398.64|400.64|398.44|400.84|398.64|400.64|398.44|0
1638323170000|2021-12-01 01:46:10|400.74|398.54|401.23|399.03|401.23|399.03|400.74|398.54|0
1638323180000|2021-12-01 01:46:20|401.43|399.23|401.63|399.43|401.82|399.62|401.43|399.23|0
1638323190000|2021-12-01 01:46:30|401.82|399.62|401.72|399.52|401.82|399.62|401.72|399.52|0
1638323200000|2021-12-01 01:46:40|401.82|399.62|401.82|399.62|401.82|399.62|401.82|399.62|0
1638323210000|2021-12-01 01:46:50|402.02|399.82|402.31|400.11|402.31|400.11|401.82|399.62|0
1638323220000|2021-12-01 01:47:00|402.22|400.02|402.31|400.11|402.31|400.11|402.22|400.02|0
1638323230000|2021-12-01 01:47:10|402.22|400.02|402.02|399.82|402.31|400.11|402.02|399.82|0
1638323240000|2021-12-01 01:47:20|401.62|399.42|401.62|399.42|401.82|399.62|401.62|399.42|0
1638323250000|2021-12-01 01:47:30|401.82|399.62|401.82|399.62|402.02|399.82|401.72|399.52|0
1638323260000|2021-12-01 01:47:40|401.92|399.72|401.62|399.42|401.92|399.72|401.52|399.32|0
1638323270000|2021-12-01 01:47:50|401.52|399.32|401.62|399.42|401.62|399.42|401.43|399.23|0
1638323280000|2021-12-01 01:48:00|401.72|399.52|401.43|399.23|401.82|399.62|401.43|399.23|0
1638323290000|2021-12-01 01:48:10|401.62|399.42|401.52|399.32|401.62|399.42|401.52|399.32|0
1638323300000|2021-12-01 01:48:20|401.43|399.23|401.23|399.03|401.43|399.23|401.23|399.03|0
1638323310000|2021-12-01 01:48:30|401.03|398.83|401.43|399.23|401.43|399.23|401.03|398.83|0
1638323320000|2021-12-01 01:48:40|401.82|399.62|401.62|399.42|401.82|399.62|401.62|399.42|0
1638323330000|2021-12-01 01:48:50|401.43|399.23|401.23|399.03|401.43|399.23|401.23|399.03|0
1638323340000|2021-12-01 01:49:00|401.43|399.23|401.23|399.03|401.43|399.23|401.23|399.03|0
1638323350000|2021-12-01 01:49:10|401.43|399.23|401.82|399.62|401.82|399.62|401.43|399.23|0
1638323360000|2021-12-01 01:49:20|401.72|399.52|401.43|399.23|401.82|399.62|401.43|399.23|0
1638323370000|2021-12-01 01:49:30|401.52|399.32|401.62|399.42|401.62|399.42|401.43|399.23|0
1638323380000|2021-12-01 01:49:40|401.43|399.23|401.23|399.03|401.43|399.23|401.23|399.03|0
1638323390000|2021-12-01 01:49:50|401.03|398.83|401.03|398.83|401.03|398.83|401.03|398.83|0
1638323400000|2021-12-01 01:50:00|400.83|398.63|400.83|398.63|401.03|398.83|400.83|398.63|0
1638323410000|2021-12-01 01:50:10|400.54|398.34|400.44|398.24|400.64|398.44|400.44|398.24|0
1638323420000|2021-12-01 01:50:20|400.64|398.44|400.54|398.34|400.64|398.44|400.54|398.34|0
1638323430000|2021-12-01 01:50:30|400.44|398.24|400.64|398.44|400.64|398.44|400.44|398.24|0
1638323440000|2021-12-01 01:50:40|400.83|398.63|401.03|398.83|401.03|398.83|400.83|398.63|0
1638323450000|2021-12-01 01:50:50|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638323460000|2021-12-01 01:51:00|401.32|399.12|401.32|399.12|401.32|399.12|401.32|399.12|0
1638323470000|2021-12-01 01:51:10|401.03|398.83|401.03|398.83|401.03|398.83|400.93|398.73|0
1638323480000|2021-12-01 01:51:20|401.23|399.03|401.91|399.71|402.01|399.81|401.23|399.03|0
1638323490000|2021-12-01 01:51:30|402.01|399.81|402.41|400.21|402.41|400.21|402.01|399.81|0
1638323500000|2021-12-01 01:51:40|402.31|400.11|402.61|400.41|402.61|400.41|402.31|400.11|0
1638323510000|2021-12-01 01:51:50|402.41|400.21|402.8|400.6|402.8|400.6|402.41|400.21|0
1638323520000|2021-12-01 01:52:00|403|400.8|403|400.8|403|400.8|402.8|400.6|0
1638323530000|2021-12-01 01:52:10|403.2|401|403.2|401|403.2|401|402.9|400.7|0
1638323540000|2021-12-01 01:52:20|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638323550000|2021-12-01 01:52:30|403|400.8|403.2|401|403.2|401|403|400.8|0
1638323560000|2021-12-01 01:52:40|403.39|401.19|403.39|401.19|403.39|401.19|403.2|401|0
1638323570000|2021-12-01 01:52:50|403.59|401.39|403.2|401|403.59|401.39|403.2|401|0
1638323580000|2021-12-01 01:53:00|403.39|401.19|403|400.8|403.39|401.19|403|400.8|0
1638323590000|2021-12-01 01:53:10|403.59|401.39|404.58|402.38|405.17|402.97|403.59|401.39|0
1638323600000|2021-12-01 01:53:20|404.38|402.18|403.98|401.78|404.38|402.18|403.98|401.78|0
1638323610000|2021-12-01 01:53:30|404.18|401.98|403.98|401.78|404.18|401.98|403.98|401.78|0
1638323620000|2021-12-01 01:53:40|403.79|401.59|403.79|401.59|403.79|401.59|403.79|401.59|0
1638323630000|2021-12-01 01:53:50|403.98|401.78|403.98|401.78|404.18|401.98|403.98|401.78|0
1638323640000|2021-12-01 01:54:00|403.88|401.68|403.98|401.78|403.98|401.78|403.88|401.68|0
1638323650000|2021-12-01 01:54:10|403.79|401.59|403.59|401.39|403.79|401.59|403.59|401.39|0
1638323660000|2021-12-01 01:54:20|403.39|401.19|403|400.8|403.39|401.19|403|400.8|0
1638323670000|2021-12-01 01:54:30|403.19|400.99|403.39|401.19|403.39|401.19|403.09|400.89|0
1638323680000|2021-12-01 01:54:40|403.09|400.89|403.19|400.99|403.39|401.19|403.09|400.89|0
1638323690000|2021-12-01 01:54:50|403.39|401.19|403.79|401.59|403.79|401.59|403.39|401.19|0
1638323700000|2021-12-01 01:55:00|404.18|401.98|403.98|401.78|404.18|401.98|403.98|401.78|0
1638323710000|2021-12-01 01:55:10|404.18|401.98|404.18|401.98|404.18|401.98|404.18|401.98|0
1638323720000|2021-12-01 01:55:20|403.88|401.68|403.79|401.59|403.98|401.78|403.79|401.59|0
1638323730000|2021-12-01 01:55:30|403.39|401.19|403.79|401.59|403.98|401.78|403.39|401.19|0
1638323740000|2021-12-01 01:55:40|403.59|401.39|403.59|401.39|403.59|401.39|403.59|401.39|0
1638323750000|2021-12-01 01:55:50|403.78|401.58|403.78|401.58|403.98|401.78|403.78|401.58|0
1638323760000|2021-12-01 01:56:00|403.68|401.48|403.39|401.19|403.68|401.48|403.39|401.19|0
1638323770000|2021-12-01 01:56:10|403.19|400.99|403.59|401.39|403.59|401.39|403.19|400.99|0
1638323780000|2021-12-01 01:56:20|403.78|401.58|403.59|401.39|403.78|401.58|403.59|401.39|0
1638323790000|2021-12-01 01:56:30|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1638323800000|2021-12-01 01:56:40|403.98|401.78|404.18|401.98|404.18|401.98|403.98|401.78|0
1638323810000|2021-12-01 01:56:50|404.08|401.88|403.98|401.78|404.18|401.98|403.88|401.68|0
1638323820000|2021-12-01 01:57:00|404.18|401.98|403.98|401.78|404.18|401.98|403.98|401.78|0
1638323830000|2021-12-01 01:57:10|404.18|401.98|404.97|402.77|404.97|402.77|404.18|401.98|0
1638323840000|2021-12-01 01:57:20|404.87|402.67|404.87|402.67|404.87|402.67|404.87|402.67|0
1638323850000|2021-12-01 01:57:30|404.97|402.77|404.57|402.37|405.17|402.97|404.57|402.37|0
1638323860000|2021-12-01 01:57:40|404.38|402.18|404.38|402.18|404.57|402.37|404.38|402.18|0
1638323870000|2021-12-01 01:57:50|404.57|402.37|404.57|402.37|404.57|402.37|404.38|402.18|0
1638323880000|2021-12-01 01:58:00|404.47|402.27|404.57|402.37|404.57|402.37|404.47|402.27|0
1638323890000|2021-12-01 01:58:10|404.37|402.17|403.88|401.68|404.37|402.17|403.88|401.68|0
1638323900000|2021-12-01 01:58:20|403.98|401.78|403.78|401.58|403.98|401.78|403.78|401.58|0
1638323910000|2021-12-01 01:58:30|403.59|401.39|403.39|401.19|403.59|401.39|403.39|401.19|0
1638323920000|2021-12-01 01:58:40|403.09|400.89|402.99|400.79|403.09|400.89|402.99|400.79|0
1638323930000|2021-12-01 01:58:50|403.19|400.99|402.99|400.79|403.39|401.19|402.99|400.79|0
1638323940000|2021-12-01 01:59:00|403.19|400.99|402.99|400.79|403.39|401.19|402.99|400.79|0
1638323950000|2021-12-01 01:59:10|403.39|401.19|403.19|400.99|403.58|401.38|403.19|400.99|0
1638323960000|2021-12-01 01:59:20|403.28|401.08|402.99|400.79|403.28|401.08|402.99|400.79|0
1638323970000|2021-12-01 01:59:30|402.89|400.69|403.19|400.99|403.19|400.99|402.89|400.69|0
1638323980000|2021-12-01 01:59:40|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638323990000|2021-12-01 01:59:50|403.58|401.38|403.39|401.19|403.68|401.48|403.39|401.19|0
1638324000000|2021-12-01 02:00:00|403.58|401.38|403.68|401.48|403.78|401.58|403.58|401.38|0
1638324010000|2021-12-01 02:00:10|403.78|401.58|403.58|401.38|403.78|401.58|403.39|401.19|0
1638324020000|2021-12-01 02:00:20|403.39|401.19|403.09|400.89|403.39|401.19|403.09|400.89|0
1638324030000|2021-12-01 02:00:30|403.19|400.99|403.39|401.19|403.58|401.38|403.19|400.99|0
1638324040000|2021-12-01 02:00:40|403.58|401.38|403.58|401.38|403.78|401.58|403.58|401.38|0
1638324050000|2021-12-01 02:00:50|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1638324060000|2021-12-01 02:01:00|403.98|401.78|404.17|401.97|404.37|402.17|403.98|401.78|0
1638324070000|2021-12-01 02:01:10|404.07|401.87|404.37|402.17|404.37|402.17|404.07|401.87|0
1638324080000|2021-12-01 02:01:20|404.57|402.37|404.57|402.37|404.57|402.37|404.57|402.37|0
1638324090000|2021-12-01 02:01:30|404.37|402.17|404.37|402.17|404.37|402.17|404.37|402.17|0
1638324100000|2021-12-01 02:01:40|404.57|402.37|404.57|402.37|404.57|402.37|404.57|402.37|0
1638324110000|2021-12-01 02:01:50|404.96|402.76|404.96|402.76|404.96|402.76|404.96|402.76|0
1638324120000|2021-12-01 02:02:00|404.66|402.46|404.96|402.76|404.96|402.76|404.66|402.46|0
1638324130000|2021-12-01 02:02:10|404.77|402.57|405.95|403.75|405.95|403.75|404.77|402.57|0
1638324140000|2021-12-01 02:02:20|406.55|404.35|406.54|404.34|406.64|404.44|406.35|404.15|0
1638324150000|2021-12-01 02:02:30|406.74|404.54|406.54|404.34|406.74|404.54|406.35|404.15|0
1638324160000|2021-12-01 02:02:40|406.44|404.24|406.35|404.15|406.44|404.24|406.35|404.15|0
1638324170000|2021-12-01 02:02:50|406.44|404.24|406.15|403.95|406.44|404.24|406.15|403.95|0
1638324180000|2021-12-01 02:03:00|405.95|403.75|405.95|403.75|405.95|403.75|405.95|403.75|0
1638324190000|2021-12-01 02:03:10|406.15|403.95|405.95|403.75|406.15|403.95|405.95|403.75|0
1638324200000|2021-12-01 02:03:20|406.15|403.95|406.74|404.54|406.74|404.54|405.95|403.75|0
1638324210000|2021-12-01 02:03:30|406.94|404.74|407.14|404.94|407.14|404.94|406.94|404.74|0
1638324220000|2021-12-01 02:03:40|407.23|405.03|407.73|405.53|407.73|405.53|407.23|405.03|0
1638324230000|2021-12-01 02:03:50|407.93|405.73|407.73|405.53|407.93|405.73|407.73|405.53|0
1638324240000|2021-12-01 02:04:00|407.53|405.33|407.53|405.33|407.93|405.73|407.53|405.33|0
1638324250000|2021-12-01 02:04:10|407.33|405.13|407.14|404.94|407.33|405.13|407.14|404.94|0
1638324260000|2021-12-01 02:04:20|407.53|405.33|407.53|405.33|407.53|405.33|407.53|405.33|0
1638324270000|2021-12-01 02:04:30|407.33|405.13|407.33|405.13|407.53|405.33|407.33|405.13|0
1638324280000|2021-12-01 02:04:40|407.53|405.33|407.33|405.13|407.53|405.33|407.33|405.13|0
1638324290000|2021-12-01 02:04:50|407.14|404.94|407.14|404.94|407.14|404.94|406.94|404.74|0
1638324300000|2021-12-01 02:05:00|406.94|404.74|406.94|404.74|406.94|404.74|406.94|404.74|0
1638324320000|2021-12-01 02:05:20|406.74|404.54|407.14|404.94|407.14|404.94|406.64|404.44|0
1638324330000|2021-12-01 02:05:30|406.94|404.74|406.54|404.34|406.94|404.74|406.54|404.34|0
1638324340000|2021-12-01 02:05:40|406.74|404.54|407.14|404.94|407.14|404.94|406.74|404.54|0
1638324350000|2021-12-01 02:05:50|407.03|404.83|407.03|404.83|407.03|404.83|406.94|404.74|0
1638324360000|2021-12-01 02:06:00|406.94|404.74|406.94|404.74|406.94|404.74|406.94|404.74|0
1638324370000|2021-12-01 02:06:10|407.33|405.13|407.63|405.43|407.63|405.43|407.33|405.13|0
1638324380000|2021-12-01 02:06:20|407.53|405.33|407.53|405.33|407.73|405.53|407.53|405.33|0
1638324390000|2021-12-01 02:06:30|407.73|405.53|407.33|405.13|407.73|405.53|407.33|405.13|0
1638324400000|2021-12-01 02:06:40|407.53|405.33|407.53|405.33|407.53|405.33|407.33|405.13|0
1638324410000|2021-12-01 02:06:50|407.73|405.53|407.73|405.53|407.73|405.53|407.73|405.53|0
1638324430000|2021-12-01 02:07:10|407.63|405.43|407.93|405.73|407.93|405.73|407.63|405.43|0
1638324440000|2021-12-01 02:07:20|407.73|405.53|408.12|405.92|408.12|405.92|407.73|405.53|0
1638324450000|2021-12-01 02:07:30|408.02|405.82|407.73|405.53|408.12|405.92|407.73|405.53|0
1638324460000|2021-12-01 02:07:40|407.53|405.33|407.33|405.13|407.53|405.33|407.33|405.13|0
1638324470000|2021-12-01 02:07:50|407.13|404.93|407.13|404.93|407.13|404.93|406.94|404.74|0
1638324480000|2021-12-01 02:08:00|407.33|405.13|407.93|405.73|407.93|405.73|407.33|405.13|0
1638324490000|2021-12-01 02:08:10|408.12|405.92|408.32|406.12|408.32|406.12|408.12|405.92|0
1638324500000|2021-12-01 02:08:20|408.22|406.02|408.52|406.32|408.52|406.32|408.22|406.02|0
1638324510000|2021-12-01 02:08:30|408.72|406.52|408.61|406.41|408.72|406.52|408.61|406.41|0
1638324520000|2021-12-01 02:08:40|408.52|406.32|408.32|406.12|408.52|406.32|408.32|406.12|0
1638324530000|2021-12-01 02:08:50|408.12|405.92|408.52|406.32|408.52|406.32|408.12|405.92|0
1638324540000|2021-12-01 02:09:00|408.32|406.12|408.12|405.92|408.32|406.12|407.73|405.53|0
1638324550000|2021-12-01 02:09:10|407.92|405.72|407.82|405.62|407.92|405.72|407.73|405.53|0
1638324560000|2021-12-01 02:09:20|407.73|405.53|408.02|405.82|408.12|405.92|407.73|405.53|0
1638324570000|2021-12-01 02:09:30|408.12|405.92|407.73|405.53|408.12|405.92|407.53|405.33|0
1638324580000|2021-12-01 02:09:40|407.92|405.72|407.92|405.72|407.92|405.72|407.92|405.72|0
1638324590000|2021-12-01 02:09:50|407.82|405.62|407.53|405.33|407.82|405.62|407.53|405.33|0
1638324600000|2021-12-01 02:10:00|407.73|405.53|408.12|405.92|408.12|405.92|407.73|405.53|0
1638324610000|2021-12-01 02:10:10|408.32|406.12|408.12|405.92|408.32|406.12|408.12|405.92|0
1638324620000|2021-12-01 02:10:20|407.92|405.72|407.73|405.53|407.92|405.72|407.73|405.53|0
1638324630000|2021-12-01 02:10:30|407.92|405.72|407.92|405.72|407.92|405.72|407.73|405.53|0
1638324640000|2021-12-01 02:10:40|407.82|405.62|407.72|405.52|407.92|405.72|407.72|405.52|0
1638324660000|2021-12-01 02:11:00|407.82|405.62|407.92|405.72|407.92|405.72|407.82|405.62|0
1638324670000|2021-12-01 02:11:10|408.02|405.82|407.92|405.72|408.02|405.82|407.92|405.72|0
1638324680000|2021-12-01 02:11:20|407.72|405.52|407.53|405.33|407.72|405.52|407.53|405.33|0
1638324690000|2021-12-01 02:11:30|407.42|405.22|407.33|405.13|407.42|405.22|407.33|405.13|0
1638324700000|2021-12-01 02:11:40|407.53|405.33|407.72|405.52|407.72|405.52|407.53|405.33|0
1638324710000|2021-12-01 02:11:50|407.53|405.33|407.53|405.33|407.53|405.33|407.53|405.33|0
1638324720000|2021-12-01 02:12:00|407.72|405.52|407.53|405.33|407.92|405.72|407.53|405.33|0
1638324730000|2021-12-01 02:12:10|407.33|405.13|407.53|405.33|407.53|405.33|407.33|405.13|0
1638324750000|2021-12-01 02:12:30|407.72|405.52|407.53|405.33|407.72|405.52|407.53|405.33|0
1638324760000|2021-12-01 02:12:40|407.42|405.22|407.13|404.93|407.53|405.33|407.13|404.93|0
1638324770000|2021-12-01 02:12:50|406.93|404.73|406.54|404.34|407.03|404.83|406.54|404.34|0
1638324780000|2021-12-01 02:13:00|406.34|404.14|406.54|404.34|406.54|404.34|406.34|404.14|0
1638324790000|2021-12-01 02:13:10|406.53|404.33|406.43|404.23|406.53|404.33|406.43|404.23|0
1638324800000|2021-12-01 02:13:20|406.53|404.33|406.53|404.33|406.53|404.33|406.53|404.33|0
1638324810000|2021-12-01 02:13:30|406.43|404.23|406.53|404.33|406.53|404.33|406.43|404.23|0
1638324820000|2021-12-01 02:13:40|406.73|404.53|406.53|404.33|406.73|404.53|406.53|404.33|0
1638324830000|2021-12-01 02:13:50|406.73|404.53|406.93|404.73|406.93|404.73|406.73|404.53|0
1638324850000|2021-12-01 02:14:10|406.73|404.53|406.73|404.53|406.73|404.53|406.73|404.53|0
1638324860000|2021-12-01 02:14:20|406.53|404.33|406.53|404.33|406.73|404.53|406.53|404.33|0
1638324870000|2021-12-01 02:14:30|406.34|404.14|406.34|404.14|406.34|404.14|406.34|404.14|0
1638324880000|2021-12-01 02:14:40|406.14|403.94|405.94|403.74|406.14|403.94|405.74|403.54|0
1638324890000|2021-12-01 02:14:50|405.74|403.54|405.74|403.54|405.84|403.64|405.74|403.54|0
1638324900000|2021-12-01 02:15:00|405.94|403.74|405.74|403.54|405.94|403.74|405.74|403.54|0
1638324910000|2021-12-01 02:15:10|405.35|403.15|405.54|403.34|405.54|403.34|405.35|403.15|0
1638324920000|2021-12-01 02:15:20|405.64|403.44|405.54|403.34|405.64|403.44|405.54|403.34|0
1638324930000|2021-12-01 02:15:30|405.74|403.54|406.14|403.94|406.14|403.94|405.74|403.54|0
1638324940000|2021-12-01 02:15:40|405.94|403.74|406.14|403.94|406.14|403.94|405.94|403.74|0
1638324950000|2021-12-01 02:15:50|405.94|403.74|405.94|403.74|405.94|403.74|405.74|403.54|0
1638324960000|2021-12-01 02:16:00|405.84|403.64|405.84|403.64|405.84|403.64|405.84|403.64|0
1638324970000|2021-12-01 02:16:10|405.94|403.74|406.14|403.94|406.14|403.94|405.94|403.74|0
1638324990000|2021-12-01 02:16:30|406.33|404.13|406.33|404.13|406.33|404.13|406.33|404.13|0
1638325000000|2021-12-01 02:16:40|406.93|404.73|406.63|404.43|406.93|404.73|406.63|404.43|0
1638325010000|2021-12-01 02:16:50|406.53|404.33|406.63|404.43|406.73|404.53|406.53|404.33|0
1638325020000|2021-12-01 02:17:00|406.73|404.53|406.53|404.33|406.73|404.53|406.53|404.33|0
1638325030000|2021-12-01 02:17:10|406.73|404.53|405.74|403.54|406.73|404.53|405.74|403.54|0
1638325040000|2021-12-01 02:17:20|405.84|403.64|405.74|403.54|405.84|403.64|405.74|403.54|0
1638325050000|2021-12-01 02:17:30|405.83|403.63|405.94|403.74|405.94|403.74|405.83|403.63|0
1638325070000|2021-12-01 02:17:50|406.14|403.94|405.74|403.54|406.14|403.94|405.74|403.54|0
1638325080000|2021-12-01 02:18:00|405.94|403.74|406.73|404.53|406.73|404.53|405.94|403.74|0
1638325090000|2021-12-01 02:18:10|406.93|404.73|406.93|404.73|406.93|404.73|406.73|404.53|0
1638325100000|2021-12-01 02:18:20|406.63|404.43|406.73|404.53|406.73|404.53|406.53|404.33|0
1638325110000|2021-12-01 02:18:30|406.53|404.33|406.53|404.33|406.53|404.33|406.53|404.33|0
1638325120000|2021-12-01 02:18:40|406.73|404.53|406.53|404.33|406.73|404.53|406.53|404.33|0
1638325130000|2021-12-01 02:18:50|406.73|404.53|406.93|404.73|406.93|404.73|406.73|404.53|0
1638325140000|2021-12-01 02:19:00|406.82|404.62|406.93|404.73|406.93|404.73|406.82|404.62|0
1638325150000|2021-12-01 02:19:10|407.12|404.92|407.12|404.92|407.12|404.92|407.12|404.92|0
1638325160000|2021-12-01 02:19:20|406.93|404.73|406.93|404.73|406.93|404.73|406.73|404.53|0
1638325170000|2021-12-01 02:19:30|406.73|404.53|406.53|404.33|406.73|404.53|406.53|404.33|0
1638325180000|2021-12-01 02:19:40|406.73|404.53|406.73|404.53|406.73|404.53|406.62|404.42|0
1638325190000|2021-12-01 02:19:50|406.53|404.33|406.53|404.33|406.73|404.53|406.53|404.33|0
1638325200000|2021-12-01 02:20:00|406.73|404.53|406.53|404.33|406.73|404.53|406.53|404.33|0
1638325210000|2021-12-01 02:20:10|406.33|404.13|406.13|403.93|406.33|404.13|406.13|403.93|0
1638325220000|2021-12-01 02:20:20|405.93|403.73|405.93|403.73|405.93|403.73|405.93|403.73|0
1638325230000|2021-12-01 02:20:30|405.74|403.54|405.83|403.63|405.83|403.63|405.74|403.54|0
1638325240000|2021-12-01 02:20:40|405.93|403.73|406.13|403.93|406.23|404.03|405.93|403.73|0
1638325250000|2021-12-01 02:20:50|406.33|404.13|406.23|404.03|406.33|404.13|406.23|404.03|0
1638325260000|2021-12-01 02:21:00|406.13|403.93|406.23|404.03|406.42|404.22|406.13|403.93|0
1638325270000|2021-12-01 02:21:10|405.83|403.63|405.83|403.63|405.83|403.63|405.83|403.63|0
1638325280000|2021-12-01 02:21:20|405.93|403.73|406.33|404.13|406.33|404.13|405.93|403.73|0
1638325290000|2021-12-01 02:21:30|406.13|403.93|406.13|403.93|406.13|403.93|406.13|403.93|0
1638325310000|2021-12-01 02:21:50|406.33|404.13|406.53|404.33|406.53|404.33|406.33|404.13|0
1638325320000|2021-12-01 02:22:00|406.72|404.52|406.92|404.72|406.92|404.72|406.72|404.52|0
1638325330000|2021-12-01 02:22:10|407.12|404.92|407.12|404.92|407.12|404.92|406.92|404.72|0
1638325340000|2021-12-01 02:22:20|407.32|405.12|407.12|404.92|407.32|405.12|407.12|404.92|0
1638325350000|2021-12-01 02:22:30|407.02|404.82|407.02|404.82|407.02|404.82|407.02|404.82|0
1638325360000|2021-12-01 02:22:40|407.12|404.92|407.12|404.92|407.12|404.92|406.92|404.72|0
1638325380000|2021-12-01 02:23:00|407.21|405.01|407.12|404.92|407.32|405.12|407.12|404.92|0
1638325390000|2021-12-01 02:23:10|406.92|404.72|407.12|404.92|407.12|404.92|406.92|404.72|0
1638325400000|2021-12-01 02:23:20|407.32|405.12|407.32|405.12|407.32|405.12|407.32|405.12|0
1638325410000|2021-12-01 02:23:30|407.41|405.21|407.52|405.32|407.52|405.32|407.41|405.21|0
1638325420000|2021-12-01 02:23:40|407.32|405.12|407.41|405.21|407.41|405.21|407.32|405.12|0
1638325430000|2021-12-01 02:23:50|407.32|405.12|406.53|404.33|407.32|405.12|406.53|404.33|0
1638325440000|2021-12-01 02:24:00|406.92|404.72|407.02|404.82|407.12|404.92|406.92|404.72|0
1638325450000|2021-12-01 02:24:10|407.12|404.92|406.92|404.72|407.12|404.92|406.92|404.72|0
1638325460000|2021-12-01 02:24:20|407.12|404.92|407.12|404.92|407.12|404.92|407.12|404.92|0
1638325470000|2021-12-01 02:24:30|406.92|404.72|407.02|404.82|407.12|404.92|406.92|404.72|0
1638325480000|2021-12-01 02:24:40|406.72|404.52|406.72|404.52|406.72|404.52|406.52|404.32|0
1638325490000|2021-12-01 02:24:50|406.52|404.32|406.52|404.32|406.52|404.32|406.52|404.32|0
1638325500000|2021-12-01 02:25:00|406.62|404.42|406.52|404.32|406.72|404.52|406.52|404.32|0
1638325510000|2021-12-01 02:25:10|406.72|404.52|406.33|404.13|406.72|404.52|406.33|404.13|0
1638325520000|2021-12-01 02:25:20|406.13|403.93|406.72|404.52|406.72|404.52|406.13|403.93|0
1638325530000|2021-12-01 02:25:30|406.92|404.72|406.92|404.72|406.92|404.72|406.92|404.72|0
1638325540000|2021-12-01 02:25:40|407.12|404.92|407.12|404.92|407.12|404.92|407.12|404.92|0
1638325550000|2021-12-01 02:25:50|407.51|405.31|407.51|405.31|407.51|405.31|407.51|405.31|0
1638325560000|2021-12-01 02:26:00|407.71|405.51|407.71|405.51|407.71|405.51|407.71|405.51|0
1638325570000|2021-12-01 02:26:10|407.91|405.71|407.91|405.71|407.91|405.71|407.91|405.71|0
1638325580000|2021-12-01 02:26:20|408.11|405.91|408.11|405.91|408.11|405.91|408.11|405.91|0
1638325590000|2021-12-01 02:26:30|407.91|405.71|407.91|405.71|407.91|405.71|407.91|405.71|0
1638325600000|2021-12-01 02:26:40|408.11|405.91|408.11|405.91|408.11|405.91|408.11|405.91|0
1638325610000|2021-12-01 02:26:50|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1638325630000|2021-12-01 02:27:10|408.7|406.5|408.5|406.3|408.7|406.5|408.5|406.3|0
1638325640000|2021-12-01 02:27:20|408.7|406.5|408.5|406.3|408.7|406.5|408.3|406.1|0
1638325650000|2021-12-01 02:27:30|408.3|406.1|408.9|406.7|408.9|406.7|408.3|406.1|0
1638325660000|2021-12-01 02:27:40|408.7|406.5|408.9|406.7|408.9|406.7|408.7|406.5|0
1638325670000|2021-12-01 02:27:50|408.7|406.5|408.5|406.3|408.7|406.5|408.5|406.3|0
1638325690000|2021-12-01 02:28:10|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1638325700000|2021-12-01 02:28:20|408.4|406.2|408.3|406.1|408.5|406.3|408.3|406.1|0
1638325710000|2021-12-01 02:28:30|408.5|406.3|408.3|406.1|408.5|406.3|408.3|406.1|0
1638325720000|2021-12-01 02:28:40|408.5|406.3|408.5|406.3|408.5|406.3|408.3|406.1|0
1638325740000|2021-12-01 02:29:00|408.3|406.1|408.3|406.1|408.4|406.2|408.3|406.1|0
1638325750000|2021-12-01 02:29:10|408.4|406.2|408.9|406.7|408.9|406.7|408.4|406.2|0
1638325760000|2021-12-01 02:29:20|408.7|406.5|408.6|406.4|408.7|406.5|408.5|406.3|0
1638325770000|2021-12-01 02:29:30|408.5|406.3|408.7|406.5|408.79|406.59|408.5|406.3|0
1638325780000|2021-12-01 02:29:40|408.9|406.7|408.7|406.5|408.9|406.7|408.7|406.5|0
1638325790000|2021-12-01 02:29:50|408.9|406.7|408.5|406.3|408.9|406.7|408.5|406.3|0
1638325800000|2021-12-01 02:30:00|408.4|406.2|408.3|406.1|408.5|406.3|408.3|406.1|0
1638325810000|2021-12-01 02:30:10|408.5|406.3|408.5|406.3|408.5|406.3|408.5|406.3|0
1638325820000|2021-12-01 02:30:20|408.59|406.39|408.7|406.5|408.7|406.5|408.5|406.3|0
1638325830000|2021-12-01 02:30:30|408.9|406.7|408.9|406.7|408.9|406.7|408.9|406.7|0
1638325840000|2021-12-01 02:30:40|409.09|406.89|409.09|406.89|409.09|406.89|409.09|406.89|0
1638325850000|2021-12-01 02:30:50|408.9|406.7|408.9|406.7|408.9|406.7|408.9|406.7|0
1638325860000|2021-12-01 02:31:00|409.09|406.89|409.09|406.89|409.09|406.89|409.09|406.89|0
1638325870000|2021-12-01 02:31:10|409.49|407.29|409.69|407.49|409.69|407.49|409.49|407.29|0
1638325880000|2021-12-01 02:31:20|409.89|407.69|409.89|407.69|409.89|407.69|409.49|407.29|0
1638325890000|2021-12-01 02:31:30|409.49|407.29|409.69|407.49|409.69|407.49|409.49|407.29|0
1638325900000|2021-12-01 02:31:40|409.78|407.58|409.89|407.69|409.89|407.69|409.49|407.29|0
1638325910000|2021-12-01 02:31:50|409.69|407.49|409.89|407.69|409.89|407.69|409.69|407.49|0
1638325920000|2021-12-01 02:32:00|409.69|407.49|409.69|407.49|409.69|407.49|409.49|407.29|0
1638325930000|2021-12-01 02:32:10|409.49|407.29|409.89|407.69|409.89|407.69|409.49|407.29|0
1638325940000|2021-12-01 02:32:20|409.78|407.58|409.69|407.49|409.78|407.58|409.69|407.49|0
1638325950000|2021-12-01 02:32:30|409.49|407.29|409.58|407.38|409.58|407.38|409.49|407.29|0
1638325960000|2021-12-01 02:32:40|409.69|407.49|409.49|407.29|409.69|407.49|409.49|407.29|0
1638325980000|2021-12-01 02:33:00|409.69|407.49|409.29|407.09|409.69|407.49|409.29|407.09|0
1638325990000|2021-12-01 02:33:10|409.09|406.89|408.99|406.79|409.09|406.89|408.99|406.79|0
1638326000000|2021-12-01 02:33:20|408.89|406.69|408.89|406.69|408.89|406.69|408.7|406.5|0
1638326010000|2021-12-01 02:33:30|408.7|406.5|408.5|406.3|408.7|406.5|408.5|406.3|0
1638326020000|2021-12-01 02:33:40|408.69|406.49|408.89|406.69|408.89|406.69|408.69|406.49|0
1638326030000|2021-12-01 02:33:50|408.99|406.79|408.99|406.79|408.99|406.79|408.99|406.79|0
1638326040000|2021-12-01 02:34:00|408.89|406.69|408.69|406.49|408.89|406.69|408.69|406.49|0
1638326050000|2021-12-01 02:34:10|408.5|406.3|408.39|406.19|408.5|406.3|408.39|406.19|0
1638326060000|2021-12-01 02:34:20|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1638326070000|2021-12-01 02:34:30|408.5|406.3|408.1|405.9|408.5|406.3|408.1|405.9|0
1638326080000|2021-12-01 02:34:40|407.9|405.7|408.1|405.9|408.1|405.9|407.9|405.7|0
1638326090000|2021-12-01 02:34:50|407.9|405.7|408|405.8|408.1|405.9|407.9|405.7|0
1638326100000|2021-12-01 02:35:00|408.1|405.9|408.3|406.1|408.3|406.1|408.1|405.9|0
1638326110000|2021-12-01 02:35:10|408.5|406.3|408.5|406.3|408.5|406.3|408.5|406.3|0
1638326120000|2021-12-01 02:35:20|408.39|406.19|408.3|406.1|408.39|406.19|408.3|406.1|0
1638326130000|2021-12-01 02:35:30|408.49|406.29|408.89|406.69|408.89|406.69|408.49|406.29|0
1638326140000|2021-12-01 02:35:40|408.69|406.49|408.69|406.49|408.69|406.49|408.69|406.49|0
1638326170000|2021-12-01 02:36:10|408.89|406.69|409.29|407.09|409.29|407.09|408.89|406.69|0
1638326180000|2021-12-01 02:36:20|409.49|407.29|409.49|407.29|409.49|407.29|409.29|407.09|0
1638326210000|2021-12-01 02:36:50|409.68|407.48|409.88|407.68|409.88|407.68|409.68|407.48|0
1638326220000|2021-12-01 02:37:00|409.68|407.48|409.68|407.48|409.68|407.48|409.68|407.48|0
1638326240000|2021-12-01 02:37:20|409.88|407.68|409.68|407.48|409.88|407.68|409.68|407.48|0
1638326250000|2021-12-01 02:37:30|409.88|407.68|409.88|407.68|409.88|407.68|409.88|407.68|0
1638326260000|2021-12-01 02:37:40|409.68|407.48|409.68|407.48|409.68|407.48|409.68|407.48|0
1638326270000|2021-12-01 02:37:50|409.78|407.58|409.88|407.68|409.88|407.68|409.78|407.58|0
1638326280000|2021-12-01 02:38:00|409.68|407.48|409.68|407.48|409.88|407.68|409.68|407.48|0
1638326320000|2021-12-01 02:38:40|409.48|407.28|409.48|407.28|409.48|407.28|409.48|407.28|0
1638326330000|2021-12-01 02:38:50|409.68|407.48|409.68|407.48|409.68|407.48|409.68|407.48|0
1638326340000|2021-12-01 02:39:00|409.88|407.68|409.88|407.68|409.88|407.68|409.88|407.68|0
1638326350000|2021-12-01 02:39:10|409.78|407.58|409.88|407.68|409.88|407.68|409.78|407.58|0
1638326400000|2021-12-01 02:40:00|409.78|407.58|409.88|407.68|409.88|407.68|409.78|407.58|0
1638326440000|2021-12-01 02:40:40|409.68|407.48|409.68|407.48|409.88|407.68|409.68|407.48|0
1638326450000|2021-12-01 02:40:50|409.58|407.38|409.68|407.48|409.68|407.48|409.58|407.38|0
1638326460000|2021-12-01 02:41:00|409.88|407.68|409.88|407.68|409.88|407.68|409.88|407.68|0
1638326480000|2021-12-01 02:41:20|409.68|407.48|409.77|407.57|409.77|407.57|409.68|407.48|0
1638326490000|2021-12-01 02:41:30|409.68|407.48|409.28|407.08|409.68|407.48|409.28|407.08|0
1638326500000|2021-12-01 02:41:40|409.08|406.88|409.28|407.08|409.28|407.08|409.08|406.88|0
1638326530000|2021-12-01 02:42:10|409.48|407.28|409.48|407.28|409.48|407.28|409.48|407.28|0
1638326580000|2021-12-01 02:43:00|409.28|407.08|409.48|407.28|409.48|407.28|409.28|407.08|0
1638326610000|2021-12-01 02:43:30|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1638326620000|2021-12-01 02:43:40|409.38|407.18|409.28|407.08|409.38|407.18|409.28|407.08|0
1638326630000|2021-12-01 02:43:50|409.08|406.88|408.88|406.68|409.08|406.88|408.88|406.68|0
1638326640000|2021-12-01 02:44:00|408.69|406.49|408.69|406.49|408.88|406.68|408.69|406.49|0
1638326650000|2021-12-01 02:44:10|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1638326660000|2021-12-01 02:44:20|409.08|406.88|409.28|407.08|409.28|407.08|409.08|406.88|0
1638326670000|2021-12-01 02:44:30|409.48|407.28|409.48|407.28|409.48|407.28|409.48|407.28|0
1638326690000|2021-12-01 02:44:50|409.68|407.48|409.48|407.28|409.68|407.48|409.48|407.28|0
1638326710000|2021-12-01 02:45:10|409.28|407.08|409.08|406.88|409.28|407.08|409.08|406.88|0
1638326720000|2021-12-01 02:45:20|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1638326750000|2021-12-01 02:45:50|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1638326770000|2021-12-01 02:46:10|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1638326780000|2021-12-01 02:46:20|409.08|406.88|408.88|406.68|409.08|406.88|408.88|406.68|0
1638326810000|2021-12-01 02:46:50|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1638326830000|2021-12-01 02:47:10|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1638326840000|2021-12-01 02:47:20|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1638326880000|2021-12-01 02:48:00|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1638326890000|2021-12-01 02:48:10|409.48|407.28|409.28|407.08|409.48|407.28|409.28|407.08|0
1638326900000|2021-12-01 02:48:20|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1638326910000|2021-12-01 02:48:30|409.17|406.97|409.08|406.88|409.17|406.97|409.08|406.88|0
1638326950000|2021-12-01 02:49:10|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1638326960000|2021-12-01 02:49:20|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1638326980000|2021-12-01 02:49:40|408.88|406.68|408.28|406.08|408.88|406.68|408.28|406.08|0
1638326990000|2021-12-01 02:49:50|408.48|406.28|408.28|406.08|408.48|406.28|408.28|406.08|0
1638327000000|2021-12-01 02:50:00|408.48|406.28|408.28|406.08|408.48|406.28|408.28|406.08|0
1638327010000|2021-12-01 02:50:10|408.18|405.98|408.18|405.98|408.28|406.08|408.18|405.98|0
1638327020000|2021-12-01 02:50:20|408.09|405.89|408.28|406.08|408.28|406.08|408.08|405.88|0
1638327030000|2021-12-01 02:50:30|408.48|406.28|408.68|406.48|408.68|406.48|408.48|406.28|0
1638327050000|2021-12-01 02:50:50|408.88|406.68|409.08|406.88|409.08|406.88|408.88|406.68|0
1638327060000|2021-12-01 02:51:00|409.17|406.97|409.08|406.88|409.17|406.97|409.08|406.88|0
1638327070000|2021-12-01 02:51:10|408.68|406.48|408.68|406.48|408.68|406.48|408.68|406.48|0
1638327080000|2021-12-01 02:51:20|408.48|406.28|408.48|406.28|408.68|406.48|408.48|406.28|0
1638327090000|2021-12-01 02:51:30|408.68|406.48|408.77|406.57|408.77|406.57|408.68|406.48|0
1638327100000|2021-12-01 02:51:40|408.88|406.68|408.68|406.48|408.88|406.68|408.68|406.48|0
1638327120000|2021-12-01 02:52:00|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1638327130000|2021-12-01 02:52:10|409.07|406.87|409.37|407.17|409.37|407.17|409.07|406.87|0
1638327140000|2021-12-01 02:52:20|409.27|407.07|409.47|407.27|409.67|407.47|409.27|407.07|0
1638327150000|2021-12-01 02:52:30|409.27|407.07|409.27|407.07|409.27|407.07|409.27|407.07|0
1638327160000|2021-12-01 02:52:40|409.47|407.27|409.57|407.37|409.57|407.37|409.47|407.27|0
1638327170000|2021-12-01 02:52:50|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1638327180000|2021-12-01 02:53:00|409.27|407.07|409.27|407.07|409.27|407.07|409.27|407.07|0
1638327190000|2021-12-01 02:53:10|409.37|407.17|409.27|407.07|409.37|407.17|409.27|407.07|0
1638327200000|2021-12-01 02:53:20|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1638327210000|2021-12-01 02:53:30|409.27|407.07|409.27|407.07|409.37|407.17|409.27|407.07|0
1638327220000|2021-12-01 02:53:40|409.37|407.17|409.47|407.27|409.47|407.27|409.37|407.17|0
1638327230000|2021-12-01 02:53:50|409.67|407.47|409.47|407.27|409.67|407.47|409.47|407.27|0
1638327240000|2021-12-01 02:54:00|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1638327300000|2021-12-01 02:55:00|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1638327330000|2021-12-01 02:55:30|409.87|407.67|409.76|407.56|409.87|407.67|409.67|407.47|0
1638327340000|2021-12-01 02:55:40|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1638327360000|2021-12-01 02:56:00|409.86|407.66|409.86|407.66|409.86|407.66|409.67|407.47|0
1638327420000|2021-12-01 02:57:00|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1638327430000|2021-12-01 02:57:10|409.86|407.66|409.67|407.47|409.86|407.66|409.67|407.47|0
1638327440000|2021-12-01 02:57:20|409.86|407.66|409.67|407.47|409.86|407.66|409.67|407.47|0
1638327450000|2021-12-01 02:57:30|409.86|407.66|409.66|407.46|409.86|407.66|409.66|407.46|0
1638327460000|2021-12-01 02:57:40|409.76|407.56|409.86|407.66|409.86|407.66|409.76|407.56|0
1638327480000|2021-12-01 02:58:00|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327490000|2021-12-01 02:58:10|409.76|407.56|409.66|407.46|409.76|407.56|409.66|407.46|0
1638327530000|2021-12-01 02:58:50|409.76|407.56|409.86|407.66|409.86|407.66|409.76|407.56|0
1638327580000|2021-12-01 02:59:40|409.76|407.56|409.66|407.46|409.76|407.56|409.66|407.46|0
1638327590000|2021-12-01 02:59:50|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1638327610000|2021-12-01 03:00:10|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327620000|2021-12-01 03:00:20|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1638327650000|2021-12-01 03:00:50|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327660000|2021-12-01 03:01:00|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1638327670000|2021-12-01 03:01:10|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327680000|2021-12-01 03:01:20|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1638327740000|2021-12-01 03:02:20|409.66|407.46|409.46|407.26|409.66|407.46|409.46|407.26|0
1638327760000|2021-12-01 03:02:40|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327770000|2021-12-01 03:02:50|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638327780000|2021-12-01 03:03:00|409.16|406.96|409.46|407.26|409.46|407.26|409.16|406.96|0
1638327790000|2021-12-01 03:03:10|409.26|407.06|409.06|406.86|409.26|407.06|409.06|406.86|0
1638327800000|2021-12-01 03:03:20|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638327810000|2021-12-01 03:03:30|409.46|407.26|409.26|407.06|409.46|407.26|409.26|407.06|0
1638327820000|2021-12-01 03:03:40|409.46|407.26|409.46|407.26|409.46|407.26|409.46|407.26|0
1638327840000|2021-12-01 03:04:00|409.26|407.06|409.26|407.06|409.26|407.06|409.06|406.86|0
1638327850000|2021-12-01 03:04:10|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1638327870000|2021-12-01 03:04:30|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638327880000|2021-12-01 03:04:40|409.46|407.26|409.46|407.26|409.46|407.26|409.46|407.26|0
1638327890000|2021-12-01 03:04:50|409.66|407.46|409.86|407.66|409.86|407.66|409.66|407.46|0
1638327900000|2021-12-01 03:05:00|409.66|407.46|409.66|407.46|409.66|407.46|409.46|407.26|0
1638327910000|2021-12-01 03:05:10|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1638327920000|2021-12-01 03:05:20|409.66|407.46|409.66|407.46|409.86|407.66|409.66|407.46|0
1638327930000|2021-12-01 03:05:30|409.86|407.66|409.86|407.66|409.86|407.66|409.75|407.55|0
1638327940000|2021-12-01 03:05:40|409.66|407.46|409.86|407.66|409.86|407.66|409.66|407.46|0
1638327960000|2021-12-01 03:06:00|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1638327980000|2021-12-01 03:06:20|409.75|407.55|409.86|407.66|409.86|407.66|409.75|407.55|0
1638327990000|2021-12-01 03:06:30|409.66|407.46|409.46|407.26|409.66|407.46|409.46|407.26|0
1638328000000|2021-12-01 03:06:40|409.66|407.46|409.46|407.26|409.66|407.46|409.46|407.26|0
1638328010000|2021-12-01 03:06:50|409.26|407.06|409.46|407.26|409.46|407.26|409.26|407.06|0
1638328030000|2021-12-01 03:07:10|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638328040000|2021-12-01 03:07:20|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1638328050000|2021-12-01 03:07:30|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638328060000|2021-12-01 03:07:40|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1638328070000|2021-12-01 03:07:50|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1638328080000|2021-12-01 03:08:00|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1638328090000|2021-12-01 03:08:10|408.86|406.66|408.86|406.66|408.86|406.66|408.86|406.66|0
1638328100000|2021-12-01 03:08:20|408.66|406.46|408.46|406.26|408.66|406.46|408.46|406.26|0
1638328110000|2021-12-01 03:08:30|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1638328140000|2021-12-01 03:09:00|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328150000|2021-12-01 03:09:10|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1638328160000|2021-12-01 03:09:20|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328170000|2021-12-01 03:09:30|408.66|406.46|408.46|406.26|408.66|406.46|408.46|406.26|0
1638328180000|2021-12-01 03:09:40|408.66|406.46|408.66|406.46|408.66|406.46|408.46|406.26|0
1638328200000|2021-12-01 03:10:00|408.46|406.26|408.07|405.87|408.46|406.26|408.07|405.87|0
1638328240000|2021-12-01 03:10:40|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1638328250000|2021-12-01 03:10:50|408.07|405.87|408.26|406.06|408.26|406.06|408.07|405.87|0
1638328260000|2021-12-01 03:11:00|408.07|405.87|408.07|405.87|408.07|405.87|408.07|405.87|0
1638328270000|2021-12-01 03:11:10|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1638328280000|2021-12-01 03:11:20|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328300000|2021-12-01 03:11:40|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1638328320000|2021-12-01 03:12:00|408.46|406.26|408.46|406.26|408.46|406.26|408.26|406.06|0
1638328330000|2021-12-01 03:12:10|408.66|406.46|408.66|406.46|408.66|406.46|408.46|406.26|0
1638328340000|2021-12-01 03:12:20|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328360000|2021-12-01 03:12:40|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1638328370000|2021-12-01 03:12:50|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328380000|2021-12-01 03:13:00|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1638328390000|2021-12-01 03:13:10|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328430000|2021-12-01 03:13:50|408.36|406.16|408.26|406.06|408.36|406.16|408.26|406.06|0
1638328440000|2021-12-01 03:14:00|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1638328470000|2021-12-01 03:14:30|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1638328500000|2021-12-01 03:15:00|408.86|406.66|408.86|406.66|408.86|406.66|408.86|406.66|0
1638328510000|2021-12-01 03:15:10|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1638328530000|2021-12-01 03:15:30|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1638328540000|2021-12-01 03:15:40|409.45|407.25|409.25|407.05|409.45|407.25|409.25|407.05|0
1638328560000|2021-12-01 03:16:00|409.05|406.85|409.25|407.05|409.25|407.05|409.05|406.85|0
1638328590000|2021-12-01 03:16:30|409.45|407.25|409.45|407.25|409.65|407.45|409.45|407.25|0
1638328620000|2021-12-01 03:17:00|409.15|406.95|409.25|407.05|409.25|407.05|409.15|406.95|0
1638328630000|2021-12-01 03:17:10|409.45|407.25|409.65|407.45|409.65|407.45|409.45|407.25|0
1638328640000|2021-12-01 03:17:20|409.35|407.15|409.25|407.05|409.35|407.15|409.25|407.05|0
1638328660000|2021-12-01 03:17:40|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1638328680000|2021-12-01 03:18:00|409.65|407.45|409.65|407.45|409.65|407.45|409.65|407.45|0
1638328690000|2021-12-01 03:18:10|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1638328710000|2021-12-01 03:18:30|409.25|407.05|409.45|407.25|409.45|407.25|409.25|407.05|0
1638328730000|2021-12-01 03:18:50|409.34|407.14|409.45|407.25|409.45|407.25|409.34|407.14|0
1638328750000|2021-12-01 03:19:10|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1638328760000|2021-12-01 03:19:20|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1638328770000|2021-12-01 03:19:30|409.14|406.94|409.25|407.05|409.25|407.05|409.14|406.94|0
1638328790000|2021-12-01 03:19:50|409.45|407.25|409.25|407.05|409.45|407.25|409.25|407.05|0
1638328800000|2021-12-01 03:20:00|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1638328810000|2021-12-01 03:20:10|409.25|407.05|409.45|407.25|409.45|407.25|409.25|407.05|0
1638328820000|2021-12-01 03:20:20|409.25|407.05|409.25|407.05|409.34|407.14|409.25|407.05|0
1638328830000|2021-12-01 03:20:30|409.45|407.25|409.25|407.05|409.45|407.25|409.25|407.05|0
1638328840000|2021-12-01 03:20:40|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1638328850000|2021-12-01 03:20:50|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1638328860000|2021-12-01 03:21:00|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1638328870000|2021-12-01 03:21:10|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1638328890000|2021-12-01 03:21:30|408.65|406.45|408.85|406.65|408.85|406.65|408.65|406.45|0
1638328900000|2021-12-01 03:21:40|408.65|406.45|408.85|406.65|408.85|406.65|408.65|406.45|0
1638328910000|2021-12-01 03:21:50|408.75|406.55|408.85|406.65|408.85|406.65|408.75|406.55|0
1638328920000|2021-12-01 03:22:00|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1638328930000|2021-12-01 03:22:10|408.45|406.25|408.85|406.65|408.85|406.65|408.45|406.25|0
1638328940000|2021-12-01 03:22:20|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1638328950000|2021-12-01 03:22:30|408.85|406.65|409.05|406.85|409.05|406.85|408.85|406.65|0
1638328960000|2021-12-01 03:22:40|408.85|406.65|409.05|406.85|409.05|406.85|408.85|406.65|0
1638328970000|2021-12-01 03:22:50|408.85|406.65|408.85|406.65|409.05|406.85|408.85|406.65|0
1638328980000|2021-12-01 03:23:00|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1638329000000|2021-12-01 03:23:20|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1638329010000|2021-12-01 03:23:30|408.25|406.05|408.25|406.05|408.25|406.05|408.25|406.05|0
1638329020000|2021-12-01 03:23:40|408.35|406.15|408.25|406.05|408.35|406.15|408.25|406.05|0
1638329030000|2021-12-01 03:23:50|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1638329050000|2021-12-01 03:24:10|408.55|406.35|408.45|406.25|408.65|406.45|408.45|406.25|0
1638329060000|2021-12-01 03:24:20|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1638329070000|2021-12-01 03:24:30|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1638329080000|2021-12-01 03:24:40|409.04|406.84|409.04|406.84|409.04|406.84|409.04|406.84|0
1638329090000|2021-12-01 03:24:50|408.94|406.74|408.65|406.45|408.94|406.74|408.65|406.45|0
1638329100000|2021-12-01 03:25:00|408.45|406.25|408.65|406.45|408.65|406.45|408.45|406.25|0
1638329110000|2021-12-01 03:25:10|408.85|406.65|408.65|406.45|408.85|406.65|408.65|406.45|0
1638329130000|2021-12-01 03:25:30|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1638329140000|2021-12-01 03:25:40|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1638329150000|2021-12-01 03:25:50|408.85|406.65|409.04|406.84|409.04|406.84|408.85|406.65|0
1638329160000|2021-12-01 03:26:00|409.14|406.94|409.14|406.94|409.14|406.94|409.14|406.94|0
1638329170000|2021-12-01 03:26:10|409.04|406.84|409.24|407.04|409.24|407.04|409.04|406.84|0
1638329180000|2021-12-01 03:26:20|409.04|406.84|409.04|406.84|409.24|407.04|409.04|406.84|0
1638329190000|2021-12-01 03:26:30|409.14|406.94|409.04|406.84|409.24|407.04|409.04|406.84|0
1638329200000|2021-12-01 03:26:40|409.24|407.04|409.04|406.84|409.24|407.04|409.04|406.84|0
1638329230000|2021-12-01 03:27:10|409.24|407.04|409.24|407.04|409.24|407.04|409.24|407.04|0
1638329250000|2021-12-01 03:27:30|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1638329260000|2021-12-01 03:27:40|409.24|407.04|409.24|407.04|409.24|407.04|409.24|407.04|0
1638329270000|2021-12-01 03:27:50|409.44|407.24|409.24|407.04|409.44|407.24|409.24|407.04|0
1638329280000|2021-12-01 03:28:00|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1638329290000|2021-12-01 03:28:10|409.24|407.04|409.44|407.24|409.44|407.24|409.24|407.04|0
1638329310000|2021-12-01 03:28:30|409.64|407.44|409.64|407.44|409.64|407.44|409.64|407.44|0
1638329320000|2021-12-01 03:28:40|409.83|407.63|409.64|407.44|409.83|407.63|409.64|407.44|0
1638329360000|2021-12-01 03:29:20|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1638329380000|2021-12-01 03:29:40|409.64|407.44|409.64|407.44|409.64|407.44|409.64|407.44|0
1638329390000|2021-12-01 03:29:50|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1638329400000|2021-12-01 03:30:00|409.64|407.44|409.44|407.24|409.64|407.44|409.44|407.24|0
1638329410000|2021-12-01 03:30:10|409.24|407.04|409.04|406.84|409.24|407.04|409.04|406.84|0
1638329420000|2021-12-01 03:30:20|408.94|406.74|408.84|406.64|409.04|406.84|408.84|406.64|0
1638329430000|2021-12-01 03:30:30|409.04|406.84|409.04|406.84|409.04|406.84|409.04|406.84|0
1638329440000|2021-12-01 03:30:40|408.84|406.64|408.84|406.64|408.84|406.64|408.64|406.44|0
1638329450000|2021-12-01 03:30:50|408.94|406.74|408.84|406.64|408.94|406.74|408.84|406.64|0
1638329460000|2021-12-01 03:31:00|409.04|406.84|408.64|406.44|409.04|406.84|408.64|406.44|0
1638329500000|2021-12-01 03:31:40|408.44|406.24|408.44|406.24|408.44|406.24|408.44|406.24|0
1638329510000|2021-12-01 03:31:50|408.64|406.44|408.44|406.24|408.64|406.44|408.44|406.24|0
1638329520000|2021-12-01 03:32:00|408.64|406.44|409.04|406.84|409.04|406.84|408.64|406.44|0
1638329530000|2021-12-01 03:32:10|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1638329540000|2021-12-01 03:32:20|409.04|406.84|409.24|407.04|409.24|407.04|409.04|406.84|0
1638329550000|2021-12-01 03:32:30|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1638329560000|2021-12-01 03:32:40|409.24|407.04|409.04|406.84|409.24|407.04|409.04|406.84|0
1638329570000|2021-12-01 03:32:50|408.64|406.44|408.64|406.44|408.64|406.44|408.64|406.44|0
1638329580000|2021-12-01 03:33:00|408.44|406.24|408.64|406.44|408.64|406.44|408.44|406.24|0
1638329590000|2021-12-01 03:33:10|408.84|406.64|409.04|406.84|409.04|406.84|408.84|406.64|0
1638329600000|2021-12-01 03:33:20|408.84|406.64|409.04|406.84|409.04|406.84|408.84|406.64|0
1638329630000|2021-12-01 03:33:50|409.23|407.03|409.23|407.03|409.23|407.03|409.23|407.03|0
1638329640000|2021-12-01 03:34:00|409.43|407.23|409.33|407.13|409.43|407.23|409.23|407.03|0
1638329650000|2021-12-01 03:34:10|409.23|407.03|409.43|407.23|409.43|407.23|409.23|407.03|0
1638329660000|2021-12-01 03:34:20|409.33|407.13|409.43|407.23|409.43|407.23|409.33|407.13|0
1638329670000|2021-12-01 03:34:30|409.33|407.13|409.43|407.23|409.43|407.23|409.33|407.13|0
1638329680000|2021-12-01 03:34:40|409.23|407.03|409.23|407.03|409.23|407.03|409.23|407.03|0
1638329700000|2021-12-01 03:35:00|409.43|407.23|409.63|407.43|409.63|407.43|409.43|407.23|0
1638329720000|2021-12-01 03:35:20|409.73|407.53|409.83|407.63|409.83|407.63|409.63|407.43|0
1638329730000|2021-12-01 03:35:30|409.63|407.43|409.73|407.53|409.83|407.63|409.63|407.43|0
1638329740000|2021-12-01 03:35:40|409.63|407.43|409.63|407.43|409.73|407.53|409.63|407.43|0
1638329750000|2021-12-01 03:35:50|409.83|407.63|409.83|407.63|409.83|407.63|409.63|407.43|0
1638329760000|2021-12-01 03:36:00|409.73|407.53|409.43|407.23|409.73|407.53|409.43|407.23|0
1638329770000|2021-12-01 03:36:10|409.23|407.03|409.43|407.23|409.43|407.23|409.23|407.03|0
1638329780000|2021-12-01 03:36:20|409.23|407.03|409.23|407.03|409.23|407.03|409.23|407.03|0
1638329790000|2021-12-01 03:36:30|409.03|406.83|409.23|407.03|409.23|407.03|409.03|406.83|0
1638329800000|2021-12-01 03:36:40|409.03|406.83|409.23|407.03|409.23|407.03|409.03|406.83|0
1638329810000|2021-12-01 03:36:50|409.03|406.83|408.84|406.64|409.03|406.83|408.84|406.64|0
1638329820000|2021-12-01 03:37:00|408.93|406.73|408.84|406.64|409.03|406.83|408.84|406.64|0
1638329830000|2021-12-01 03:37:10|408.64|406.44|408.84|406.64|408.84|406.64|408.64|406.44|0
1638329840000|2021-12-01 03:37:20|408.83|406.63|409.03|406.83|409.03|406.83|408.83|406.63|0
1638329850000|2021-12-01 03:37:30|408.93|406.73|408.83|406.63|408.93|406.73|408.83|406.63|0
1638329860000|2021-12-01 03:37:40|409.03|406.83|409.03|406.83|409.03|406.83|409.03|406.83|0
1638329870000|2021-12-01 03:37:50|408.83|406.63|408.83|406.63|408.83|406.63|408.83|406.63|0
1638329880000|2021-12-01 03:38:00|408.64|406.44|408.83|406.63|408.83|406.63|408.64|406.44|0
1638329910000|2021-12-01 03:38:30|409.03|406.83|409.03|406.83|409.03|406.83|409.03|406.83|0
1638329920000|2021-12-01 03:38:40|409.23|407.03|409.23|407.03|409.23|407.03|409.23|407.03|0
1638329930000|2021-12-01 03:38:50|409.43|407.23|409.23|407.03|409.43|407.23|409.23|407.03|0
1638329940000|2021-12-01 03:39:00|409.03|406.83|409.03|406.83|409.03|406.83|409.03|406.83|0
1638329950000|2021-12-01 03:39:10|408.83|406.63|408.83|406.63|408.83|406.63|408.83|406.63|0
1638329970000|2021-12-01 03:39:30|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1638329980000|2021-12-01 03:39:40|408.44|406.24|408.44|406.24|408.44|406.24|408.44|406.24|0
1638329990000|2021-12-01 03:39:50|408.04|405.84|408.04|405.84|408.04|405.84|408.04|405.84|0
1638330010000|2021-12-01 03:40:10|408.13|405.93|408.04|405.84|408.13|405.93|408.04|405.84|0
1638330040000|2021-12-01 03:40:40|408.13|405.93|408.04|405.84|408.24|406.04|408.04|405.84|0
1638330060000|2021-12-01 03:41:00|408.24|406.04|408.04|405.84|408.24|406.04|408.04|405.84|0
1638330080000|2021-12-01 03:41:20|408.24|406.04|408.04|405.84|408.24|406.04|408.04|405.84|0
1638330090000|2021-12-01 03:41:30|407.84|405.64|407.05|404.85|407.84|405.64|407.05|404.85|0
1638330100000|2021-12-01 03:41:40|406.26|404.06|405.46|403.26|406.26|404.06|405.07|402.87|0
1638330110000|2021-12-01 03:41:50|405.27|403.07|405.46|403.26|405.66|403.46|405.27|403.07|0
1638330120000|2021-12-01 03:42:00|405.66|403.46|405.46|403.26|405.66|403.46|405.46|403.26|0
1638330130000|2021-12-01 03:42:10|405.27|403.07|404.87|402.67|405.27|403.07|404.87|402.67|0
1638330140000|2021-12-01 03:42:20|404.67|402.47|404.67|402.47|404.67|402.47|404.67|402.47|0
1638330150000|2021-12-01 03:42:30|405.07|402.87|405.27|403.07|405.27|403.07|405.07|402.87|0
1638330160000|2021-12-01 03:42:40|405.07|402.87|404.67|402.47|405.07|402.87|404.67|402.47|0
1638330170000|2021-12-01 03:42:50|404.87|402.67|404.87|402.67|405.07|402.87|404.87|402.67|0
1638330180000|2021-12-01 03:43:00|405.07|402.87|404.87|402.67|405.07|402.87|404.87|402.67|0
1638330190000|2021-12-01 03:43:10|404.67|402.47|404.77|402.57|404.87|402.67|404.67|402.47|0
1638330200000|2021-12-01 03:43:20|404.87|402.67|404.67|402.47|404.87|402.67|404.67|402.47|0
1638330210000|2021-12-01 03:43:30|404.87|402.67|404.67|402.47|404.87|402.67|404.67|402.47|0
1638330230000|2021-12-01 03:43:50|404.87|402.67|404.67|402.47|404.87|402.67|404.67|402.47|0
1638330240000|2021-12-01 03:44:00|404.87|402.67|404.67|402.47|404.87|402.67|404.67|402.47|0
1638330250000|2021-12-01 03:44:10|403.88|401.68|403.49|401.29|403.88|401.68|403.49|401.29|0
1638330260000|2021-12-01 03:44:20|403.38|401.18|403.38|401.18|403.38|401.18|403.38|401.18|0
1638330270000|2021-12-01 03:44:30|403.29|401.09|403.88|401.68|403.88|401.68|403.29|401.09|0
1638330290000|2021-12-01 03:44:50|403.98|401.78|403.88|401.68|403.98|401.78|403.88|401.68|0
1638330300000|2021-12-01 03:45:00|403.68|401.48|403.68|401.48|403.88|401.68|403.68|401.48|0
1638330310000|2021-12-01 03:45:10|403.88|401.68|403.68|401.48|404.47|402.27|403.68|401.48|0
1638330320000|2021-12-01 03:45:20|403.88|401.68|403.88|401.68|403.88|401.68|403.88|401.68|0
1638330330000|2021-12-01 03:45:30|403.98|401.78|404.08|401.88|404.08|401.88|403.98|401.78|0
1638330340000|2021-12-01 03:45:40|403.88|401.68|404.08|401.88|404.08|401.88|403.88|401.68|0
1638330350000|2021-12-01 03:45:50|404.28|402.08|403.88|401.68|404.28|402.08|403.88|401.68|0
1638330380000|2021-12-01 03:46:20|404.28|402.08|404.28|402.08|404.28|402.08|404.28|402.08|0
1638330390000|2021-12-01 03:46:30|404.27|402.07|404.47|402.27|404.47|402.27|404.27|402.07|0
1638330400000|2021-12-01 03:46:40|404.67|402.47|404.87|402.67|404.87|402.67|404.67|402.47|0
1638330410000|2021-12-01 03:46:50|404.67|402.47|404.87|402.67|404.87|402.67|404.67|402.47|0
1638330420000|2021-12-01 03:47:00|404.96|402.76|405.06|402.86|405.06|402.86|404.96|402.76|0
1638330430000|2021-12-01 03:47:10|404.87|402.67|404.76|402.56|404.87|402.67|404.76|402.56|0
1638330440000|2021-12-01 03:47:20|404.67|402.47|404.67|402.47|404.67|402.47|404.67|402.47|0
1638330460000|2021-12-01 03:47:40|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1638330470000|2021-12-01 03:47:50|404.08|401.88|404.27|402.07|404.27|402.07|404.08|401.88|0
1638330480000|2021-12-01 03:48:00|404.47|402.27|404.67|402.47|404.67|402.47|404.47|402.27|0
1638330490000|2021-12-01 03:48:10|404.87|402.67|405.46|403.26|405.46|403.26|404.87|402.67|0
1638330500000|2021-12-01 03:48:20|405.66|403.46|405.66|403.46|405.66|403.46|405.66|403.46|0
1638330510000|2021-12-01 03:48:30|405.85|403.65|406.05|403.85|406.05|403.85|405.85|403.65|0
1638330520000|2021-12-01 03:48:40|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1638330530000|2021-12-01 03:48:50|406.05|403.85|406.05|403.85|406.05|403.85|406.05|403.85|0
1638330540000|2021-12-01 03:49:00|405.85|403.65|405.55|403.35|405.85|403.65|405.55|403.35|0
1638330550000|2021-12-01 03:49:10|405.85|403.65|405.46|403.26|405.85|403.65|405.46|403.26|0
1638330570000|2021-12-01 03:49:30|405.26|403.06|405.06|402.86|405.46|403.26|405.06|402.86|0
1638330580000|2021-12-01 03:49:40|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1638330590000|2021-12-01 03:49:50|405.46|403.26|404.86|402.66|405.46|403.26|404.86|402.66|0
1638330600000|2021-12-01 03:50:00|405.06|402.86|405.26|403.06|405.26|403.06|405.06|402.86|0
1638330610000|2021-12-01 03:50:10|405.46|403.26|405.85|403.65|405.85|403.65|405.46|403.26|0
1638330620000|2021-12-01 03:50:20|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1638330630000|2021-12-01 03:50:30|406.34|404.14|406.34|404.14|406.34|404.14|406.34|404.14|0
1638330640000|2021-12-01 03:50:40|406.45|404.25|406.25|404.05|406.45|404.25|406.25|404.05|0
1638330650000|2021-12-01 03:50:50|406.05|403.85|406.05|403.85|406.05|403.85|406.05|403.85|0
1638330660000|2021-12-01 03:51:00|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1638330680000|2021-12-01 03:51:20|406.34|404.14|406.64|404.44|406.64|404.44|406.34|404.14|0
1638330690000|2021-12-01 03:51:30|406.84|404.64|406.84|404.64|406.84|404.64|406.84|404.64|0
1638330700000|2021-12-01 03:51:40|406.64|404.44|406.05|403.85|406.64|404.44|406.05|403.85|0
1638330710000|2021-12-01 03:51:50|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1638330720000|2021-12-01 03:52:00|406.05|403.85|406.25|404.05|406.25|404.05|406.05|403.85|0
1638330730000|2021-12-01 03:52:10|406.44|404.24|406.25|404.05|406.44|404.24|406.25|404.05|0
1638330740000|2021-12-01 03:52:20|406.05|403.85|406.14|403.94|406.14|403.94|406.05|403.85|0
1638330750000|2021-12-01 03:52:30|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1638330760000|2021-12-01 03:52:40|406.44|404.24|406.64|404.44|406.64|404.44|406.44|404.24|0
1638330770000|2021-12-01 03:52:50|406.84|404.64|406.84|404.64|406.84|404.64|406.84|404.64|0
1638330780000|2021-12-01 03:53:00|406.64|404.44|406.64|404.44|406.84|404.64|406.64|404.44|0
1638330790000|2021-12-01 03:53:10|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1638330810000|2021-12-01 03:53:30|406.05|403.85|406.05|403.85|406.05|403.85|406.05|403.85|0
1638330830000|2021-12-01 03:53:50|405.85|403.65|405.45|403.25|405.85|403.65|405.45|403.25|0
1638330840000|2021-12-01 03:54:00|405.65|403.45|405.65|403.45|405.65|403.45|405.65|403.45|0
1638330850000|2021-12-01 03:54:10|405.45|403.25|405.45|403.25|405.45|403.25|405.45|403.25|0
1638330860000|2021-12-01 03:54:20|405.65|403.45|405.65|403.45|405.65|403.45|405.65|403.45|0
1638330870000|2021-12-01 03:54:30|405.85|403.65|405.85|403.65|405.85|403.65|405.85|403.65|0
1638330880000|2021-12-01 03:54:40|405.94|403.74|406.24|404.04|406.24|404.04|405.94|403.74|0
1638330890000|2021-12-01 03:54:50|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1638330900000|2021-12-01 03:55:00|406.64|404.44|406.64|404.44|406.64|404.44|406.64|404.44|0
1638330910000|2021-12-01 03:55:10|406.84|404.64|406.84|404.64|406.84|404.64|406.84|404.64|0
1638330920000|2021-12-01 03:55:20|406.73|404.53|406.73|404.53|406.73|404.53|406.73|404.53|0
1638330930000|2021-12-01 03:55:30|406.64|404.44|406.64|404.44|406.64|404.44|406.64|404.44|0
1638330940000|2021-12-01 03:55:40|406.54|404.34|406.54|404.34|406.54|404.34|406.54|404.34|0
1638330950000|2021-12-01 03:55:50|406.44|404.24|406.24|404.04|406.44|404.24|406.24|404.04|0
1638330960000|2021-12-01 03:56:00|406.04|403.84|406.24|404.04|406.24|404.04|406.04|403.84|0
1638330970000|2021-12-01 03:56:10|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1638330980000|2021-12-01 03:56:20|406.64|404.44|406.84|404.64|406.84|404.64|406.64|404.44|0
1638330990000|2021-12-01 03:56:30|406.73|404.53|406.84|404.64|406.84|404.64|406.73|404.53|0
1638331020000|2021-12-01 03:57:00|407.03|404.83|406.84|404.64|407.03|404.83|406.84|404.64|0
1638331030000|2021-12-01 03:57:10|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1638331040000|2021-12-01 03:57:20|406.53|404.33|406.64|404.44|406.64|404.44|406.53|404.33|0
1638331050000|2021-12-01 03:57:30|406.84|404.64|406.64|404.44|406.84|404.64|406.64|404.44|0
1638331080000|2021-12-01 03:58:00|406.44|404.24|406.24|404.04|406.44|404.24|406.24|404.04|0
1638331090000|2021-12-01 03:58:10|406.14|403.94|406.64|404.44|406.64|404.44|406.14|403.94|0
1638331100000|2021-12-01 03:58:20|406.83|404.63|406.24|404.04|406.83|404.63|406.24|404.04|0
1638331110000|2021-12-01 03:58:30|406.04|403.84|406.04|403.84|406.04|403.84|406.04|403.84|0
1638331120000|2021-12-01 03:58:40|405.94|403.74|406.24|404.04|406.24|404.04|405.94|403.74|0
1638331130000|2021-12-01 03:58:50|406.04|403.84|406.04|403.84|406.14|403.94|406.04|403.84|0
1638331140000|2021-12-01 03:59:00|406.24|404.04|406.44|404.24|406.44|404.24|406.24|404.04|0
1638331150000|2021-12-01 03:59:10|406.64|404.44|406.64|404.44|406.64|404.44|406.64|404.44|0
1638331160000|2021-12-01 03:59:20|406.33|404.13|406.33|404.13|406.33|404.13|406.33|404.13|0
1638331170000|2021-12-01 03:59:30|406.24|404.04|406.64|404.44|406.64|404.44|406.24|404.04|0
1638331180000|2021-12-01 03:59:40|406.83|404.63|407.03|404.83|407.03|404.83|406.83|404.63|0
1638331200000|2021-12-01 04:00:00|407.43|405.23|407.82|405.62|407.82|405.62|407.43|405.23|0
1638331210000|2021-12-01 04:00:10|408.22|406.02|408.62|406.42|408.62|406.42|408.22|406.02|0
1638331220000|2021-12-01 04:00:20|408.42|406.22|408.81|406.61|408.81|406.61|408.42|406.22|0
1638331230000|2021-12-01 04:00:30|408.71|406.51|409.01|406.81|409.01|406.81|408.71|406.51|0
1638331240000|2021-12-01 04:00:40|409.11|406.91|409.41|407.21|409.41|407.21|409.11|406.91|0
1638331250000|2021-12-01 04:00:50|409.21|407.01|409.41|407.21|409.41|407.21|409.21|407.01|0
1638331260000|2021-12-01 04:01:00|409.21|407.01|409.41|407.21|409.41|407.21|409.21|407.01|0
1638331280000|2021-12-01 04:01:20|409.61|407.41|409.5|407.3|409.61|407.41|409.5|407.3|0
1638331290000|2021-12-01 04:01:30|409.41|407.21|409.3|407.1|409.41|407.21|409.3|407.1|0
1638331300000|2021-12-01 04:01:40|409.41|407.21|409.21|407.01|409.41|407.21|409.21|407.01|0
1638331310000|2021-12-01 04:01:50|409.41|407.21|409.41|407.21|409.41|407.21|409.41|407.21|0
1638331320000|2021-12-01 04:02:00|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1638331330000|2021-12-01 04:02:10|409.41|407.21|409.61|407.41|409.61|407.41|409.41|407.21|0
1638331340000|2021-12-01 04:02:20|409.41|407.21|409.41|407.21|409.41|407.21|409.21|407.01|0
1638331350000|2021-12-01 04:02:30|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1638331370000|2021-12-01 04:02:50|409.7|407.5|409.8|407.6|409.8|407.6|409.7|407.5|0
1638331380000|2021-12-01 04:03:00|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1638331390000|2021-12-01 04:03:10|409.6|407.4|409.6|407.4|409.6|407.4|409.6|407.4|0
1638331400000|2021-12-01 04:03:20|409.8|407.6|409.8|407.6|409.8|407.6|409.8|407.6|0
1638331420000|2021-12-01 04:03:40|409.6|407.4|409.6|407.4|409.6|407.4|409.6|407.4|0
1638331430000|2021-12-01 04:03:50|409.41|407.21|409.41|407.21|409.41|407.21|409.41|407.21|0
1638331440000|2021-12-01 04:04:00|409.6|407.4|409.41|407.21|409.6|407.4|409.41|407.21|0
1638331450000|2021-12-01 04:04:10|409.3|407.1|409.41|407.21|409.41|407.21|409.3|407.1|0
1638331490000|2021-12-01 04:04:50|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1638331510000|2021-12-01 04:05:10|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1638331520000|2021-12-01 04:05:20|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1638331540000|2021-12-01 04:05:40|409.6|407.4|409.5|407.3|409.6|407.4|409.5|407.3|0
1638331550000|2021-12-01 04:05:50|409.4|407.2|409.21|407.01|409.4|407.2|409.21|407.01|0
1638331570000|2021-12-01 04:06:10|409.01|406.81|409.01|406.81|409.01|406.81|409.01|406.81|0
1638331580000|2021-12-01 04:06:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1638331590000|2021-12-01 04:06:30|409.01|406.81|409.01|406.81|409.21|407.01|409.01|406.81|0
1638331610000|2021-12-01 04:06:50|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331620000|2021-12-01 04:07:00|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1638331650000|2021-12-01 04:07:30|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331660000|2021-12-01 04:07:40|409.01|406.81|409.01|406.81|409.01|406.81|409.01|406.81|0
1638331680000|2021-12-01 04:08:00|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331700000|2021-12-01 04:08:20|409|406.8|409.1|406.9|409.1|406.9|409|406.8|0
1638331710000|2021-12-01 04:08:30|409|406.8|408.61|406.41|409|406.8|408.61|406.41|0
1638331720000|2021-12-01 04:08:40|408.81|406.61|409|406.8|409|406.8|408.81|406.61|0
1638331730000|2021-12-01 04:08:50|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331740000|2021-12-01 04:09:00|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1638331760000|2021-12-01 04:09:20|409.6|407.4|409.6|407.4|409.8|407.6|409.6|407.4|0
1638331780000|2021-12-01 04:09:40|409.4|407.2|409.2|407|409.4|407.2|409.2|407|0
1638331800000|2021-12-01 04:10:00|409.3|407.1|409.2|407|409.3|407.1|409.2|407|0
1638331840000|2021-12-01 04:10:40|409.3|407.1|409.4|407.2|409.4|407.2|409.3|407.1|0
1638331850000|2021-12-01 04:10:50|409.2|407|409.4|407.2|409.4|407.2|409.2|407|0
1638331860000|2021-12-01 04:11:00|409.2|407|409.4|407.2|409.4|407.2|409.2|407|0
1638331870000|2021-12-01 04:11:10|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331900000|2021-12-01 04:11:40|409.4|407.2|409.3|407.1|409.4|407.2|409.3|407.1|0
1638331910000|2021-12-01 04:11:50|409.2|407|409.2|407|409.2|407|409.2|407|0
1638331920000|2021-12-01 04:12:00|409|406.8|409|406.8|409|406.8|409|406.8|0
1638331940000|2021-12-01 04:12:20|408.8|406.6|408.8|406.6|408.8|406.6|408.8|406.6|0
1638331960000|2021-12-01 04:12:40|409|406.8|409|406.8|409|406.8|409|406.8|0
1638331980000|2021-12-01 04:13:00|409.2|407|409.4|407.2|409.4|407.2|409.2|407|0
1638331990000|2021-12-01 04:13:10|409.2|407|409.2|407|409.2|407|409.2|407|0
1638332000000|2021-12-01 04:13:20|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1638332040000|2021-12-01 04:14:00|409.6|407.4|409.6|407.4|409.6|407.4|409.6|407.4|0
1638332050000|2021-12-01 04:14:10|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332060000|2021-12-01 04:14:20|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332070000|2021-12-01 04:14:30|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332090000|2021-12-01 04:14:50|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332100000|2021-12-01 04:15:00|409.59|407.39|409.4|407.2|409.59|407.39|409.4|407.2|0
1638332110000|2021-12-01 04:15:10|409.59|407.39|409.59|407.39|409.79|407.59|409.59|407.39|0
1638332120000|2021-12-01 04:15:20|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332130000|2021-12-01 04:15:30|409.59|407.39|409.69|407.49|409.69|407.49|409.59|407.39|0
1638332140000|2021-12-01 04:15:40|409.59|407.39|409.79|407.59|409.79|407.59|409.59|407.39|0
1638332150000|2021-12-01 04:15:50|409.59|407.39|409.39|407.19|409.59|407.39|409.39|407.19|0
1638332170000|2021-12-01 04:16:10|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332180000|2021-12-01 04:16:20|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332190000|2021-12-01 04:16:30|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332220000|2021-12-01 04:17:00|409.39|407.19|409.2|407|409.39|407.19|409.2|407|0
1638332250000|2021-12-01 04:17:30|409.39|407.19|409.39|407.19|409.39|407.19|409.39|407.19|0
1638332260000|2021-12-01 04:17:40|409.59|407.39|409.59|407.39|409.79|407.59|409.59|407.39|0
1638332280000|2021-12-01 04:18:00|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332290000|2021-12-01 04:18:10|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332350000|2021-12-01 04:19:10|409.69|407.49|409.59|407.39|409.69|407.49|409.59|407.39|0
1638332370000|2021-12-01 04:19:30|409.39|407.19|409.39|407.19|409.39|407.19|409.39|407.19|0
1638332400000|2021-12-01 04:20:00|409.59|407.39|409.39|407.19|409.59|407.39|409.39|407.19|0
1638332430000|2021-12-01 04:20:30|409.59|407.39|409.68|407.48|409.68|407.48|409.59|407.39|0
1638332440000|2021-12-01 04:20:40|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332450000|2021-12-01 04:20:50|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332470000|2021-12-01 04:21:10|409.39|407.19|409.39|407.19|409.49|407.29|409.39|407.19|0
1638332480000|2021-12-01 04:21:20|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332500000|2021-12-01 04:21:40|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1638332530000|2021-12-01 04:22:10|409.59|407.39|409.59|407.39|409.59|407.39|409.39|407.19|0
1638332540000|2021-12-01 04:22:20|409.39|407.19|409.59|407.39|409.59|407.39|409.39|407.19|0
1638332590000|2021-12-01 04:23:10|409.68|407.48|409.79|407.59|409.79|407.59|409.68|407.48|0
1638332600000|2021-12-01 04:23:20|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1638332650000|2021-12-01 04:24:10|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1638332680000|2021-12-01 04:24:40|409.39|407.19|409.19|406.99|409.39|407.19|409.19|406.99|0
1638332700000|2021-12-01 04:25:00|408.99|406.79|409.48|407.28|409.48|407.28|408.99|406.79|0
1638332710000|2021-12-01 04:25:10|409.58|407.38|409.78|407.58|409.78|407.58|409.58|407.38|0
1638332730000|2021-12-01 04:25:30|409.58|407.38|409.58|407.38|409.58|407.38|409.58|407.38|0
1638332750000|2021-12-01 04:25:50|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1638332810000|2021-12-01 04:26:50|409.58|407.38|409.58|407.38|409.78|407.58|409.58|407.38|0
1638332830000|2021-12-01 04:27:10|409.68|407.48|409.68|407.48|409.68|407.48|409.68|407.48|0
1638332840000|2021-12-01 04:27:20|409.78|407.58|409.58|407.38|409.78|407.58|409.58|407.38|0
1638332850000|2021-12-01 04:27:30|409.68|407.48|409.78|407.58|409.78|407.58|409.68|407.48|0
1638332860000|2021-12-01 04:27:40|409.58|407.38|409.58|407.38|409.58|407.38|409.58|407.38|0
1638332870000|2021-12-01 04:27:50|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1638333010000|2021-12-01 04:30:10|412.56|410.36|412.56|410.36|412.56|410.36|412.56|410.36|0
1638333020000|2021-12-01 04:30:20|412.16|409.96|412.36|410.16|412.36|410.16|411.57|409.37|0
1638333030000|2021-12-01 04:30:30|412.76|410.56|411.37|409.17|412.76|410.56|411.37|409.17|0
1638333040000|2021-12-01 04:30:40|411.57|409.37|411.57|409.37|411.77|409.57|411.57|409.37|0
1638333050000|2021-12-01 04:30:50|411.77|409.57|411.57|409.37|411.77|409.57|411.57|409.37|0
1638333060000|2021-12-01 04:31:00|411.77|409.57|411.57|409.37|411.77|409.57|411.57|409.37|0
1638333070000|2021-12-01 04:31:10|411.77|409.57|411.77|409.57|411.77|409.57|411.77|409.57|0
1638333080000|2021-12-01 04:31:20|412.16|409.96|412.36|410.16|412.36|410.16|412.16|409.96|0
1638333090000|2021-12-01 04:31:30|412.56|410.36|412.76|410.56|412.76|410.56|412.56|410.36|0
1638333100000|2021-12-01 04:31:40|412.56|410.36|412.56|410.36|412.56|410.36|412.56|410.36|0
1638333110000|2021-12-01 04:31:50|412.36|410.16|412.16|409.96|412.36|410.16|412.16|409.96|0
1638333120000|2021-12-01 04:32:00|412.36|410.16|412.36|410.16|412.36|410.16|412.36|410.16|0
1638333130000|2021-12-01 04:32:10|412.16|409.96|412.36|410.16|412.36|410.16|412.16|409.96|0
1638333140000|2021-12-01 04:32:20|412.56|410.36|412.36|410.16|412.56|410.36|412.36|410.16|0
1638333150000|2021-12-01 04:32:30|412.46|410.26|412.56|410.36|412.56|410.36|412.46|410.26|0
1638333160000|2021-12-01 04:32:40|412.76|410.56|412.56|410.36|412.96|410.76|412.56|410.36|0
1638333170000|2021-12-01 04:32:50|412.36|410.16|412.46|410.26|412.46|410.26|412.36|410.16|0
1638333180000|2021-12-01 04:33:00|412.56|410.36|412.36|410.16|412.96|410.76|412.36|410.16|0
1638333190000|2021-12-01 04:33:10|412.56|410.36|412.76|410.56|412.76|410.56|412.56|410.36|0
1638333200000|2021-12-01 04:33:20|412.56|410.36|412.76|410.56|412.76|410.56|412.56|410.36|0
1638333220000|2021-12-01 04:33:40|412.56|410.36|412.56|410.36|412.56|410.36|412.56|410.36|0
1638333230000|2021-12-01 04:33:50|412.76|410.56|412.76|410.56|412.76|410.56|412.76|410.56|0
1638333250000|2021-12-01 04:34:10|412.65|410.45|412.56|410.36|412.65|410.45|412.56|410.36|0
1638333260000|2021-12-01 04:34:20|412.36|410.16|412.16|409.96|412.36|410.16|412.16|409.96|0
1638333270000|2021-12-01 04:34:30|411.96|409.76|411.96|409.76|411.96|409.76|411.96|409.76|0
1638333280000|2021-12-01 04:34:40|412.16|409.96|412.16|409.96|412.16|409.96|411.96|409.76|0
1638333310000|2021-12-01 04:35:10|411.96|409.76|411.96|409.76|411.96|409.76|411.96|409.76|0
1638333320000|2021-12-01 04:35:20|411.76|409.56|411.96|409.76|411.96|409.76|411.76|409.56|0
1638333350000|2021-12-01 04:35:50|411.76|409.56|411.76|409.56|411.76|409.56|411.76|409.56|0
1638333360000|2021-12-01 04:36:00|411.96|409.76|411.96|409.76|411.96|409.76|411.96|409.76|0
1638333370000|2021-12-01 04:36:10|412.16|409.96|412.36|410.16|412.36|410.16|412.16|409.96|0
1638333390000|2021-12-01 04:36:30|412.16|409.96|412.16|409.96|412.16|409.96|412.16|409.96|0
1638333400000|2021-12-01 04:36:40|412.36|410.16|412.16|409.96|412.36|410.16|412.16|409.96|0
1638333410000|2021-12-01 04:36:50|412.25|410.05|412.75|410.55|412.75|410.55|412.25|410.05|0
1638333430000|2021-12-01 04:37:10|412.85|410.65|412.85|410.65|412.85|410.65|412.85|410.65|0
1638333440000|2021-12-01 04:37:20|412.75|410.55|412.95|410.75|412.95|410.75|412.75|410.55|0
1638333450000|2021-12-01 04:37:30|412.85|410.65|412.75|410.55|412.95|410.75|412.75|410.55|0
1638333470000|2021-12-01 04:37:50|412.65|410.45|412.75|410.55|412.75|410.55|412.55|410.35|0
1638333480000|2021-12-01 04:38:00|412.55|410.35|412.75|410.55|412.75|410.55|412.55|410.35|0
1638333500000|2021-12-01 04:38:20|412.85|410.65|412.95|410.75|412.95|410.75|412.85|410.65|0
1638333510000|2021-12-01 04:38:30|412.75|410.55|412.95|410.75|412.95|410.75|412.75|410.55|0
1638333530000|2021-12-01 04:38:50|413.55|411.35|413.55|411.35|413.55|411.35|413.55|411.35|0
1638333540000|2021-12-01 04:39:00|413.15|410.95|413.75|411.55|413.75|411.55|413.15|410.95|0
1638333550000|2021-12-01 04:39:10|414.35|412.15|414.35|412.15|414.55|412.35|414.35|412.15|0
1638333560000|2021-12-01 04:39:20|414.15|411.95|414.55|412.35|414.55|412.35|414.15|411.95|0
1638333570000|2021-12-01 04:39:30|414.35|412.15|413.95|411.75|414.35|412.15|413.95|411.75|0
1638333580000|2021-12-01 04:39:40|414.15|411.95|414.24|412.04|414.35|412.15|414.15|411.95|0
1638333590000|2021-12-01 04:39:50|414.55|412.35|414.55|412.35|414.55|412.35|414.55|412.35|0
1638333600000|2021-12-01 04:40:00|414.74|412.54|414.55|412.35|414.74|412.54|414.55|412.35|0
1638333610000|2021-12-01 04:40:10|414.35|412.15|414.35|412.15|414.35|412.15|414.35|412.15|0
1638333620000|2021-12-01 04:40:20|414.15|411.95|414.35|412.15|414.35|412.15|414.15|411.95|0
1638333630000|2021-12-01 04:40:30|414.55|412.35|414.35|412.15|414.55|412.35|414.35|412.15|0
1638333640000|2021-12-01 04:40:40|414.54|412.34|414.74|412.54|414.74|412.54|414.54|412.34|0
1638333650000|2021-12-01 04:40:50|414.54|412.34|414.74|412.54|414.74|412.54|414.54|412.34|0
1638333660000|2021-12-01 04:41:00|414.54|412.34|414.54|412.34|414.54|412.34|414.54|412.34|0
1638333680000|2021-12-01 04:41:20|414.34|412.14|414.34|412.14|414.34|412.14|414.34|412.14|0
1638333700000|2021-12-01 04:41:40|414.74|412.54|414.54|412.34|414.74|412.54|414.54|412.34|0
1638333710000|2021-12-01 04:41:50|414.74|412.54|413.95|411.75|414.74|412.54|413.95|411.75|0
1638333720000|2021-12-01 04:42:00|414.14|411.94|413.75|411.55|414.14|411.94|413.64|411.44|0
1638333730000|2021-12-01 04:42:10|413.95|411.75|413.75|411.55|413.95|411.75|413.75|411.55|0
1638333740000|2021-12-01 04:42:20|413.55|411.35|413.55|411.35|413.55|411.35|413.55|411.35|0
1638333750000|2021-12-01 04:42:30|413.35|411.15|413.35|411.15|413.55|411.35|413.35|411.15|0
1638333760000|2021-12-01 04:42:40|413.95|411.75|414.14|411.94|414.34|412.14|413.95|411.75|0
1638333770000|2021-12-01 04:42:50|414.04|411.84|414.14|411.94|414.14|411.94|414.04|411.84|0
1638333780000|2021-12-01 04:43:00|414.34|412.14|414.34|412.14|414.34|412.14|414.34|412.14|0
1638333800000|2021-12-01 04:43:20|414.44|412.24|414.94|412.74|414.94|412.74|414.44|412.24|0
1638333810000|2021-12-01 04:43:30|415.14|412.94|414.94|412.74|415.14|412.94|414.74|412.54|0
1638333820000|2021-12-01 04:43:40|415.34|413.14|415.14|412.94|415.34|413.14|415.14|412.94|0
1638333830000|2021-12-01 04:43:50|415.04|412.84|415.14|412.94|415.14|412.94|414.94|412.74|0
1638333840000|2021-12-01 04:44:00|414.94|412.74|415.14|412.94|415.14|412.94|414.94|412.74|0
1638333850000|2021-12-01 04:44:10|414.94|412.74|414.94|412.74|415.14|412.94|414.94|412.74|0
1638333870000|2021-12-01 04:44:30|415.14|412.94|415.14|412.94|415.14|412.94|415.14|412.94|0
1638333880000|2021-12-01 04:44:40|415.34|413.14|415.14|412.94|415.34|413.14|415.14|412.94|0
1638333890000|2021-12-01 04:44:50|415.04|412.84|414.54|412.34|415.14|412.94|414.54|412.34|0
1638333900000|2021-12-01 04:45:00|414.44|412.24|414.74|412.54|414.74|412.54|414.34|412.14|0
1638333910000|2021-12-01 04:45:10|414.94|412.74|414.74|412.54|414.94|412.74|414.74|412.54|0
1638333920000|2021-12-01 04:45:20|414.94|412.74|414.94|412.74|414.94|412.74|414.74|412.54|0
1638333930000|2021-12-01 04:45:30|415.14|412.94|415.34|413.14|415.34|413.14|415.14|412.94|0
1638333940000|2021-12-01 04:45:40|415.14|412.94|415.34|413.14|415.34|413.14|415.14|412.94|0
1638333950000|2021-12-01 04:45:50|415.74|413.54|415.74|413.54|415.74|413.54|415.74|413.54|0
1638333960000|2021-12-01 04:46:00|415.54|413.34|415.74|413.54|415.74|413.54|415.54|413.34|0
1638333990000|2021-12-01 04:46:30|415.54|413.34|415.74|413.54|415.74|413.54|415.54|413.34|0
1638334000000|2021-12-01 04:46:40|415.63|413.43|415.54|413.34|415.63|413.43|415.54|413.34|0
1638334010000|2021-12-01 04:46:50|415.34|413.14|415.14|412.94|415.34|413.14|415.14|412.94|0
1638334020000|2021-12-01 04:47:00|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1638334030000|2021-12-01 04:47:10|415.03|412.83|415.14|412.94|415.14|412.94|415.03|412.83|0
1638334040000|2021-12-01 04:47:20|414.94|412.74|415.14|412.94|415.14|412.94|414.94|412.74|0
1638334050000|2021-12-01 04:47:30|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1638334070000|2021-12-01 04:47:50|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1638334080000|2021-12-01 04:48:00|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1638334110000|2021-12-01 04:48:30|414.74|412.54|415.03|412.83|415.03|412.83|414.74|412.54|0
1638334120000|2021-12-01 04:48:40|415.14|412.94|415.14|412.94|415.14|412.94|415.14|412.94|0
1638334130000|2021-12-01 04:48:50|414.94|412.74|414.74|412.54|414.94|412.74|414.74|412.54|0
1638334140000|2021-12-01 04:49:00|414.54|412.34|414.54|412.34|414.54|412.34|414.54|412.34|0
1638334150000|2021-12-01 04:49:10|414.34|412.14|414.34|412.14|414.34|412.14|414.34|412.14|0
1638334160000|2021-12-01 04:49:20|414.54|412.34|414.34|412.14|414.54|412.34|414.34|412.14|0
1638334170000|2021-12-01 04:49:30|414.54|412.34|414.54|412.34|414.54|412.34|414.54|412.34|0
1638334180000|2021-12-01 04:49:40|414.34|412.14|414.34|412.14|414.54|412.34|414.34|412.14|0
1638334190000|2021-12-01 04:49:50|414.43|412.23|414.34|412.14|414.43|412.23|414.34|412.14|0
1638334200000|2021-12-01 04:50:00|414.54|412.34|413.94|411.74|414.54|412.34|413.94|411.74|0
1638334210000|2021-12-01 04:50:10|413.83|411.63|413.83|411.63|413.83|411.63|413.83|411.63|0
1638334220000|2021-12-01 04:50:20|413.94|411.74|413.54|411.34|413.94|411.74|413.54|411.34|0
1638334230000|2021-12-01 04:50:30|413.34|411.14|413.34|411.14|413.34|411.14|413.34|411.14|0
1638334240000|2021-12-01 04:50:40|413.54|411.34|413.74|411.54|413.74|411.54|413.54|411.34|0
1638334250000|2021-12-01 04:50:50|413.54|411.34|413.74|411.54|413.74|411.54|413.54|411.34|0
1638334270000|2021-12-01 04:51:10|413.83|411.63|413.94|411.74|413.94|411.74|413.83|411.63|0
1638334280000|2021-12-01 04:51:20|414.03|411.83|414.34|412.14|414.34|412.14|414.03|411.83|0
1638334290000|2021-12-01 04:51:30|414.54|412.34|414.73|412.53|414.73|412.53|414.54|412.34|0
1638334300000|2021-12-01 04:51:40|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1638334350000|2021-12-01 04:52:30|414.73|412.53|414.53|412.33|414.73|412.53|414.53|412.33|0
1638334360000|2021-12-01 04:52:40|414.33|412.13|414.53|412.33|414.53|412.33|414.33|412.13|0
1638334370000|2021-12-01 04:52:50|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1638334380000|2021-12-01 04:53:00|414.93|412.73|414.93|412.73|414.93|412.73|414.93|412.73|0
1638334390000|2021-12-01 04:53:10|414.73|412.53|414.53|412.33|414.73|412.53|414.53|412.33|0
1638334400000|2021-12-01 04:53:20|414.33|412.13|414.33|412.13|414.33|412.13|414.33|412.13|0
1638334410000|2021-12-01 04:53:30|414.23|412.03|414.33|412.13|414.33|412.13|414.13|411.93|0
1638334420000|2021-12-01 04:53:40|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1638334430000|2021-12-01 04:53:50|414.33|412.13|414.33|412.13|414.33|412.13|414.33|412.13|0
1638334440000|2021-12-01 04:54:00|414.13|411.93|414.13|411.93|414.13|411.93|414.13|411.93|0
1638334460000|2021-12-01 04:54:20|414.33|412.13|414.33|412.13|414.33|412.13|414.33|412.13|0
1638334480000|2021-12-01 04:54:40|414.43|412.23|414.33|412.13|414.43|412.23|414.33|412.13|0
1638334490000|2021-12-01 04:54:50|414.53|412.33|414.43|412.23|414.53|412.33|414.33|412.13|0
1638334500000|2021-12-01 04:55:00|414.53|412.33|414.53|412.33|414.53|412.33|414.23|412.03|0
1638334510000|2021-12-01 04:55:10|414.63|412.43|414.63|412.43|414.63|412.43|414.63|412.43|0
1638334520000|2021-12-01 04:55:20|414.73|412.53|414.63|412.43|414.73|412.53|414.53|412.33|0
1638334530000|2021-12-01 04:55:30|414.73|412.53|414.93|412.73|414.93|412.73|414.73|412.53|0
1638334540000|2021-12-01 04:55:40|415.13|412.93|415.13|412.93|415.13|412.93|415.03|412.83|0
1638334560000|2021-12-01 04:56:00|414.93|412.73|414.13|411.93|414.93|412.73|414.13|411.93|0
1638334570000|2021-12-01 04:56:10|413.93|411.73|414.13|411.93|414.13|411.93|413.93|411.73|0
1638334580000|2021-12-01 04:56:20|414.33|412.13|414.53|412.33|414.53|412.33|414.33|412.13|0
1638334590000|2021-12-01 04:56:30|414.73|412.53|414.73|412.53|414.93|412.73|414.73|412.53|0
1638334600000|2021-12-01 04:56:40|414.83|412.63|414.73|412.53|414.83|412.63|414.73|412.53|0
1638334610000|2021-12-01 04:56:50|414.83|412.63|415.13|412.93|415.13|412.93|414.83|412.63|0
1638334620000|2021-12-01 04:57:00|414.93|412.73|414.93|412.73|414.93|412.73|414.93|412.73|0
1638334640000|2021-12-01 04:57:20|415.13|412.93|414.93|412.73|415.13|412.93|414.93|412.73|0
1638334660000|2021-12-01 04:57:40|414.73|412.53|414.93|412.73|414.93|412.73|414.73|412.53|0
1638334680000|2021-12-01 04:58:00|415.13|412.93|414.93|412.73|415.13|412.93|414.93|412.73|0
1638334690000|2021-12-01 04:58:10|414.73|412.53|414.93|412.73|414.93|412.73|414.73|412.53|0
1638334700000|2021-12-01 04:58:20|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1638334720000|2021-12-01 04:58:40|414.93|412.73|415.13|412.93|415.13|412.93|414.93|412.73|0
1638334750000|2021-12-01 04:59:10|415.33|413.13|415.33|413.13|415.33|413.13|415.33|413.13|0
1638334760000|2021-12-01 04:59:20|415.73|413.53|415.82|413.62|415.82|413.62|415.73|413.53|0
1638334770000|2021-12-01 04:59:30|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1638334780000|2021-12-01 04:59:40|415.53|413.33|414.93|412.73|415.53|413.33|414.93|412.73|0
1638334790000|2021-12-01 04:59:50|415.13|412.93|415.13|412.93|415.13|412.93|415.13|412.93|0
1638334800000|2021-12-01 05:00:00|415.33|413.13|415.72|413.52|415.72|413.52|415.33|413.13|0
1638334810000|2021-12-01 05:00:10|415.52|413.32|415.52|413.32|415.72|413.52|415.52|413.32|0
1638334820000|2021-12-01 05:00:20|415.42|413.22|415.22|413.02|415.42|413.22|415.13|412.93|0
1638334830000|2021-12-01 05:00:30|414.93|412.73|414.93|412.73|415.13|412.93|414.93|412.73|0
1638334840000|2021-12-01 05:00:40|414.73|412.53|414.62|412.42|414.73|412.53|414.62|412.42|0
1638334850000|2021-12-01 05:00:50|414.53|412.33|414.33|412.13|414.53|412.33|414.33|412.13|0
1638334860000|2021-12-01 05:01:00|414.53|412.33|414.42|412.22|414.53|412.33|414.42|412.22|0
1638334870000|2021-12-01 05:01:10|414.53|412.33|414.42|412.22|414.53|412.33|414.42|412.22|0
1638334880000|2021-12-01 05:01:20|414.33|412.13|414.33|412.13|414.33|412.13|414.33|412.13|0
1638334890000|2021-12-01 05:01:30|414.53|412.33|414.33|412.13|414.53|412.33|414.33|412.13|0
1638334900000|2021-12-01 05:01:40|414.53|412.33|414.33|412.13|414.53|412.33|414.33|412.13|0
1638334910000|2021-12-01 05:01:50|414.42|412.22|414.33|412.13|414.53|412.33|414.33|412.13|0
1638334920000|2021-12-01 05:02:00|414.53|412.33|414.62|412.42|414.73|412.53|414.53|412.33|0
1638334930000|2021-12-01 05:02:10|414.72|412.52|414.62|412.42|414.72|412.52|414.62|412.42|0
1638334940000|2021-12-01 05:02:20|414.72|412.52|414.72|412.52|414.72|412.52|414.72|412.52|0
1638334950000|2021-12-01 05:02:30|413.73|411.53|413.73|411.53|413.73|411.53|413.73|411.53|0
1638334960000|2021-12-01 05:02:40|413.53|411.33|413.73|411.53|413.73|411.53|413.53|411.33|0
1638334970000|2021-12-01 05:02:50|413.53|411.33|413.33|411.13|413.53|411.33|413.33|411.13|0
1638334980000|2021-12-01 05:03:00|413.13|410.93|413.23|411.03|413.23|411.03|413.13|410.93|0
1638334990000|2021-12-01 05:03:10|413.33|411.13|413.73|411.53|413.73|411.53|413.33|411.13|0
1638335000000|2021-12-01 05:03:20|413.82|411.62|413.73|411.53|413.82|411.62|413.73|411.53|0
1638335010000|2021-12-01 05:03:30|413.93|411.73|413.93|411.73|413.93|411.73|413.93|411.73|0
1638335020000|2021-12-01 05:03:40|413.53|411.33|413.33|411.13|413.53|411.33|413.33|411.13|0
1638335030000|2021-12-01 05:03:50|413.13|410.93|413.13|410.93|413.13|410.93|413.13|410.93|0
1638335040000|2021-12-01 05:04:00|413.22|411.02|413.13|410.93|413.22|411.02|413.13|410.93|0
1638335050000|2021-12-01 05:04:10|413.02|410.82|412.93|410.73|413.02|410.82|412.93|410.73|0
1638335060000|2021-12-01 05:04:20|412.73|410.53|412.53|410.33|412.73|410.53|412.53|410.33|0
1638335070000|2021-12-01 05:04:30|412.73|410.53|412.73|410.53|412.73|410.53|412.73|410.53|0
1638335080000|2021-12-01 05:04:40|412.93|410.73|412.93|410.73|412.93|410.73|412.93|410.73|0
1638335090000|2021-12-01 05:04:50|413.13|410.93|413.13|410.93|413.13|410.93|413.13|410.93|0
1638335100000|2021-12-01 05:05:00|413.42|411.22|413.92|411.72|413.92|411.72|413.42|411.22|0
1638335110000|2021-12-01 05:05:10|413.82|411.62|413.73|411.53|413.82|411.62|413.73|411.53|0
1638335120000|2021-12-01 05:05:20|413.53|411.33|413.53|411.33|413.53|411.33|413.53|411.33|0
1638335130000|2021-12-01 05:05:30|413.72|411.52|413.72|411.52|413.72|411.52|413.72|411.52|0
1638335140000|2021-12-01 05:05:40|413.53|411.33|413.62|411.42|413.62|411.42|413.53|411.33|0
1638335150000|2021-12-01 05:05:50|413.72|411.52|413.53|411.33|413.72|411.52|413.53|411.33|0
1638335160000|2021-12-01 05:06:00|413.72|411.52|413.72|411.52|413.72|411.52|413.62|411.42|0
1638335170000|2021-12-01 05:06:10|413.92|411.72|413.72|411.52|413.92|411.72|413.72|411.52|0
1638335180000|2021-12-01 05:06:20|413.52|411.32|413.52|411.32|413.52|411.32|413.52|411.32|0
1638335190000|2021-12-01 05:06:30|413.72|411.52|413.62|411.42|413.72|411.52|413.62|411.42|0
1638335200000|2021-12-01 05:06:40|413.72|411.52|413.62|411.42|413.72|411.52|413.62|411.42|0
1638335210000|2021-12-01 05:06:50|413.52|411.32|413.72|411.52|413.72|411.52|413.52|411.32|0
1638335220000|2021-12-01 05:07:00|413.92|411.72|413.72|411.52|413.92|411.72|413.72|411.52|0
1638335230000|2021-12-01 05:07:10|413.52|411.32|413.62|411.42|413.72|411.52|413.52|411.32|0
1638335240000|2021-12-01 05:07:20|413.72|411.52|413.32|411.12|413.72|411.52|413.32|411.12|0
1638335250000|2021-12-01 05:07:30|413.52|411.32|413.52|411.32|413.52|411.32|413.52|411.32|0
1638335270000|2021-12-01 05:07:50|413.42|411.22|413.32|411.12|413.42|411.22|413.32|411.12|0
1638335280000|2021-12-01 05:08:00|413.13|410.93|412.93|410.73|413.13|410.93|412.93|410.73|0
1638335290000|2021-12-01 05:08:10|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1638335310000|2021-12-01 05:08:30|413.32|411.12|413.32|411.12|413.32|411.12|413.12|410.92|0
1638335320000|2021-12-01 05:08:40|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1638335330000|2021-12-01 05:08:50|413.32|411.12|413.32|411.12|413.32|411.12|413.12|410.92|0
1638335340000|2021-12-01 05:09:00|413.52|411.32|413.12|410.92|413.52|411.32|413.12|410.92|0
1638335350000|2021-12-01 05:09:10|413.22|411.02|413.32|411.12|413.32|411.12|413.22|411.02|0
1638335360000|2021-12-01 05:09:20|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1638335370000|2021-12-01 05:09:30|413.32|411.12|413.32|411.12|413.32|411.12|413.32|411.12|0
1638335390000|2021-12-01 05:09:50|413.22|411.02|413.32|411.12|413.32|411.12|413.12|410.92|0
1638335400000|2021-12-01 05:10:00|413.52|411.32|413.32|411.12|413.52|411.32|413.32|411.12|0
1638335410000|2021-12-01 05:10:10|413.22|411.02|413.22|411.02|413.22|411.02|413.22|411.02|0
1638335420000|2021-12-01 05:10:20|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1638335430000|2021-12-01 05:10:30|412.92|410.72|412.82|410.62|412.92|410.72|412.82|410.62|0
1638335440000|2021-12-01 05:10:40|412.72|410.52|412.92|410.72|412.92|410.72|412.72|410.52|0
1638335450000|2021-12-01 05:10:50|413.12|410.92|412.92|410.72|413.12|410.92|412.92|410.72|0
1638335460000|2021-12-01 05:11:00|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1638335470000|2021-12-01 05:11:10|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1638335480000|2021-12-01 05:11:20|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1638335500000|2021-12-01 05:11:40|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1638335510000|2021-12-01 05:11:50|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1638335520000|2021-12-01 05:12:00|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1638335530000|2021-12-01 05:12:10|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1638335580000|2021-12-01 05:13:00|412.62|410.42|412.52|410.32|412.72|410.52|412.52|410.32|0
1638335590000|2021-12-01 05:13:10|412.32|410.12|412.12|409.92|412.32|410.12|412.12|409.92|0
1638335600000|2021-12-01 05:13:20|412.32|410.12|412.52|410.32|412.52|410.32|412.32|410.12|0
1638335610000|2021-12-01 05:13:30|412.32|410.12|410.18|407.98|412.32|410.12|410.18|407.98|0
1638335620000|2021-12-01 05:13:40|410.38|408.18|410.38|408.18|410.38|408.18|410.38|408.18|0
1638335630000|2021-12-01 05:13:50|410.57|408.37|410.57|408.37|410.57|408.37|410.57|408.37|0
1638335640000|2021-12-01 05:14:00|410.97|408.77|410.97|408.77|410.97|408.77|410.97|408.77|0
1638335650000|2021-12-01 05:14:10|411.17|408.97|411.37|409.17|411.37|409.17|411.17|408.97|0
1638335660000|2021-12-01 05:14:20|411.17|408.97|411.17|408.97|411.17|408.97|411.17|408.97|0
1638335670000|2021-12-01 05:14:30|410.97|408.77|410.67|408.47|410.97|408.77|410.67|408.47|0
1638335680000|2021-12-01 05:14:40|410.57|408.37|410.37|408.17|410.57|408.37|410.37|408.17|0
1638335690000|2021-12-01 05:14:50|410.57|408.37|410.57|408.37|410.57|408.37|410.57|408.37|0
1638335700000|2021-12-01 05:15:00|410.77|408.57|410.77|408.57|410.77|408.57|410.77|408.57|0
1638335710000|2021-12-01 05:15:10|410.97|408.77|410.97|408.77|410.97|408.77|410.97|408.77|0
1638335730000|2021-12-01 05:15:30|410.77|408.57|410.77|408.57|410.87|408.67|410.77|408.57|0
1638335740000|2021-12-01 05:15:40|410.97|408.77|410.97|408.77|410.97|408.77|410.97|408.77|0
1638335760000|2021-12-01 05:16:00|410.87|408.67|410.87|408.67|410.87|408.67|410.87|408.67|0
1638335770000|2021-12-01 05:16:10|410.97|408.77|410.87|408.67|410.97|408.77|410.77|408.57|0
1638335780000|2021-12-01 05:16:20|410.97|408.77|411.17|408.97|411.17|408.97|410.97|408.77|0
1638335800000|2021-12-01 05:16:40|411.37|409.17|411.37|409.17|411.37|409.17|411.37|409.17|0
1638335810000|2021-12-01 05:16:50|411.57|409.37|411.37|409.17|411.57|409.37|411.37|409.17|0
1638335820000|2021-12-01 05:17:00|411.77|409.57|411.77|409.57|411.77|409.57|411.77|409.57|0
1638335830000|2021-12-01 05:17:10|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1638335840000|2021-12-01 05:17:20|411.77|409.57|411.57|409.37|411.77|409.57|411.57|409.37|0
1638335850000|2021-12-01 05:17:30|411.67|409.47|411.57|409.37|411.67|409.47|411.57|409.37|0
1638335880000|2021-12-01 05:18:00|411.17|408.97|411.37|409.17|411.37|409.17|411.17|408.97|0
1638335890000|2021-12-01 05:18:10|411.57|409.37|411.57|409.37|411.57|409.37|411.57|409.37|0
1638335900000|2021-12-01 05:18:20|411.77|409.57|411.77|409.57|411.97|409.77|411.77|409.57|0
1638335910000|2021-12-01 05:18:30|411.57|409.37|411.37|409.17|411.57|409.37|411.37|409.17|0
1638335920000|2021-12-01 05:18:40|411.17|408.97|411.77|409.57|411.77|409.57|411.17|408.97|0
1638335930000|2021-12-01 05:18:50|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1638335940000|2021-12-01 05:19:00|411.77|409.57|411.57|409.37|411.77|409.57|411.57|409.37|0
1638335950000|2021-12-01 05:19:10|411.67|409.47|411.57|409.37|411.67|409.47|411.57|409.37|0
1638335970000|2021-12-01 05:19:30|411.77|409.57|411.77|409.57|411.77|409.57|411.77|409.57|0
1638335980000|2021-12-01 05:19:40|411.87|409.67|411.97|409.77|411.97|409.77|411.87|409.67|0
1638336000000|2021-12-01 05:20:00|412.17|409.97|412.17|409.97|412.17|409.97|412.17|409.97|0
1638336010000|2021-12-01 05:20:10|412.37|410.17|412.37|410.17|412.37|410.17|412.37|410.17|0
1638336020000|2021-12-01 05:20:20|412.17|409.97|412.37|410.17|412.37|410.17|412.17|409.97|0
1638336030000|2021-12-01 05:20:30|412.17|409.97|412.17|409.97|412.17|409.97|412.17|409.97|0
1638336040000|2021-12-01 05:20:40|412.37|410.17|412.57|410.37|412.57|410.37|412.37|410.17|0
1638336050000|2021-12-01 05:20:50|412.77|410.57|412.57|410.37|412.77|410.57|412.57|410.37|0
1638336070000|2021-12-01 05:21:10|412.37|410.17|412.57|410.37|412.57|410.37|412.37|410.17|0
1638336090000|2021-12-01 05:21:30|412.77|410.57|412.77|410.57|412.97|410.77|412.77|410.57|0
1638336110000|2021-12-01 05:21:50|412.97|410.77|412.97|410.77|412.97|410.77|412.97|410.77|0
1638336120000|2021-12-01 05:22:00|413.17|410.97|413.37|411.17|413.37|411.17|413.17|410.97|0
1638336130000|2021-12-01 05:22:10|413.57|411.37|413.37|411.17|413.57|411.37|413.37|411.17|0
1638336140000|2021-12-01 05:22:20|413.57|411.37|413.46|411.26|413.57|411.37|413.46|411.26|0
1638336150000|2021-12-01 05:22:30|413.57|411.37|413.57|411.37|413.57|411.37|413.37|411.17|0
1638336170000|2021-12-01 05:22:50|413.37|411.17|413.37|411.17|413.57|411.37|413.37|411.17|0
1638336180000|2021-12-01 05:23:00|413.57|411.37|413.57|411.37|413.57|411.37|413.37|411.17|0
1638336210000|2021-12-01 05:23:30|413.37|411.17|413.26|411.06|413.37|411.17|413.17|410.97|0
1638336220000|2021-12-01 05:23:40|413.17|410.97|413.17|410.97|413.17|410.97|413.17|410.97|0
1638336240000|2021-12-01 05:24:00|412.97|410.77|413.06|410.86|413.06|410.86|412.97|410.77|0
1638336250000|2021-12-01 05:24:10|413.17|410.97|413.37|411.17|413.37|411.17|413.17|410.97|0
1638336270000|2021-12-01 05:24:30|413.57|411.37|413.57|411.37|413.57|411.37|413.57|411.37|0
1638336300000|2021-12-01 05:25:00|413.77|411.57|413.77|411.57|413.77|411.57|413.77|411.57|0
1638336310000|2021-12-01 05:25:10|413.97|411.77|413.77|411.57|413.97|411.77|413.77|411.57|0
1638336320000|2021-12-01 05:25:20|413.57|411.37|413.57|411.37|413.57|411.37|413.57|411.37|0
1638336340000|2021-12-01 05:25:40|413.37|411.17|413.37|411.17|413.37|411.17|413.37|411.17|0
1638336350000|2021-12-01 05:25:50|413.57|411.37|413.57|411.37|413.57|411.37|413.57|411.37|0
1638336370000|2021-12-01 05:26:10|413.37|411.17|413.37|411.17|413.37|411.17|413.37|411.17|0
1638336380000|2021-12-01 05:26:20|413.26|411.06|413.16|410.96|413.37|411.17|413.16|410.96|0
1638336390000|2021-12-01 05:26:30|413.37|411.17|413.36|411.16|413.37|411.17|413.36|411.16|0
1638336410000|2021-12-01 05:26:50|413.16|410.96|413.16|410.96|413.16|410.96|413.16|410.96|0
1638336420000|2021-12-01 05:27:00|413.36|411.16|413.36|411.16|413.36|411.16|413.36|411.16|0
1638336430000|2021-12-01 05:27:10|413.16|410.96|413.16|410.96|413.16|410.96|413.16|410.96|0
1638336450000|2021-12-01 05:27:30|412.96|410.76|412.76|410.56|412.96|410.76|412.76|410.56|0
1638336460000|2021-12-01 05:27:40|412.96|410.76|412.96|410.76|412.96|410.76|412.96|410.76|0
1638336480000|2021-12-01 05:28:00|413.16|410.96|412.96|410.76|413.16|410.96|412.96|410.76|0
1638336490000|2021-12-01 05:28:10|412.86|410.66|412.76|410.56|412.86|410.66|412.76|410.56|0
1638336500000|2021-12-01 05:28:20|412.66|410.46|412.66|410.46|412.66|410.46|412.66|410.46|0
1638336510000|2021-12-01 05:28:30|412.56|410.36|412.56|410.36|412.66|410.46|412.56|410.36|0
1638336520000|2021-12-01 05:28:40|412.76|410.56|412.76|410.56|412.76|410.56|412.76|410.56|0
1638336540000|2021-12-01 05:29:00|412.96|410.76|412.76|410.56|412.96|410.76|412.76|410.56|0
1638336550000|2021-12-01 05:29:10|412.86|410.66|412.76|410.56|412.86|410.66|412.76|410.56|0
1638336570000|2021-12-01 05:29:30|412.66|410.46|412.76|410.56|412.76|410.56|412.66|410.46|0
1638336580000|2021-12-01 05:29:40|412.96|410.76|412.96|410.76|412.96|410.76|412.96|410.76|0
1638336590000|2021-12-01 05:29:50|412.76|410.56|412.76|410.56|412.76|410.56|412.76|410.56|0
1638336600000|2021-12-01 05:30:00|412.56|410.36|412.36|410.16|412.56|410.36|412.36|410.16|0
1638336610000|2021-12-01 05:30:10|412.16|409.96|412.16|409.96|412.36|410.16|412.16|409.96|0
1638336620000|2021-12-01 05:30:20|412.36|410.16|412.16|409.96|412.36|410.16|412.16|409.96|0
1638336640000|2021-12-01 05:30:40|412.56|410.36|412.36|410.16|412.56|410.36|412.26|410.06|0
1638336650000|2021-12-01 05:30:50|412.46|410.26|412.46|410.26|412.56|410.36|412.46|410.26|0
1638336660000|2021-12-01 05:31:00|412.36|410.16|412.16|409.96|412.56|410.36|412.16|409.96|0
1638336670000|2021-12-01 05:31:10|412.36|410.16|412.36|410.16|412.56|410.36|412.36|410.16|0
1638336700000|2021-12-01 05:31:40|412.56|410.36|412.56|410.36|412.56|410.36|412.56|410.36|0
1638336710000|2021-12-01 05:31:50|412.36|410.16|412.16|409.96|412.36|410.16|412.16|409.96|0
1638336720000|2021-12-01 05:32:00|411.96|409.76|411.76|409.56|411.96|409.76|411.76|409.56|0
1638336730000|2021-12-01 05:32:10|411.65|409.45|411.76|409.56|411.76|409.56|411.56|409.36|0
1638336740000|2021-12-01 05:32:20|411.56|409.36|411.56|409.36|411.56|409.36|411.56|409.36|0
1638336750000|2021-12-01 05:32:30|411.45|409.25|411.45|409.25|411.45|409.25|411.45|409.25|0
1638336760000|2021-12-01 05:32:40|411.56|409.36|411.36|409.16|411.56|409.36|411.36|409.16|0
1638336780000|2021-12-01 05:33:00|411.16|408.96|411.36|409.16|411.36|409.16|411.16|408.96|0
1638336810000|2021-12-01 05:33:30|411.25|409.05|411.36|409.16|411.36|409.16|411.25|409.05|0
1638336820000|2021-12-01 05:33:40|411.25|409.05|411.36|409.16|411.36|409.16|411.25|409.05|0
1638336830000|2021-12-01 05:33:50|411.16|408.96|411.16|408.96|411.36|409.16|411.16|408.96|0
1638336840000|2021-12-01 05:34:00|411.36|409.16|411.36|409.16|411.36|409.16|411.16|408.96|0
1638336850000|2021-12-01 05:34:10|411.16|408.96|411.56|409.36|411.56|409.36|411.16|408.96|0
1638336860000|2021-12-01 05:34:20|411.76|409.56|411.16|408.96|411.76|409.56|411.16|408.96|0
1638336870000|2021-12-01 05:34:30|411.25|409.05|411.16|408.96|411.25|409.05|411.16|408.96|0
1638336880000|2021-12-01 05:34:40|410.96|408.76|410.85|408.65|410.96|408.76|410.85|408.65|0
1638336890000|2021-12-01 05:34:50|410.76|408.56|410.56|408.36|410.76|408.56|410.56|408.36|0
1638336900000|2021-12-01 05:35:00|410.45|408.25|410.76|408.56|410.76|408.56|410.45|408.25|0
1638336910000|2021-12-01 05:35:10|410.96|408.76|411.56|409.36|411.56|409.36|410.96|408.76|0
1638336920000|2021-12-01 05:35:20|411.36|409.16|411.36|409.16|411.36|409.16|411.16|408.96|0
1638336950000|2021-12-01 05:35:50|411.16|408.96|411.35|409.15|411.56|409.36|411.16|408.96|0
1638336970000|2021-12-01 05:36:10|411.25|409.05|411.35|409.15|411.35|409.15|411.25|409.05|0
1638336990000|2021-12-01 05:36:30|411.45|409.25|411.35|409.15|411.45|409.25|411.35|409.15|0
1638337020000|2021-12-01 05:37:00|411.15|408.95|411.35|409.15|411.35|409.15|411.15|408.95|0
1638337030000|2021-12-01 05:37:10|411.55|409.35|411.55|409.35|411.55|409.35|411.55|409.35|0
1638337060000|2021-12-01 05:37:40|411.75|409.55|411.75|409.55|411.75|409.55|411.75|409.55|0
1638337070000|2021-12-01 05:37:50|411.55|409.35|411.95|409.75|411.95|409.75|411.55|409.35|0
1638337080000|2021-12-01 05:38:00|412.15|409.95|411.95|409.75|412.15|409.95|411.95|409.75|0
1638337090000|2021-12-01 05:38:10|411.75|409.55|411.95|409.75|411.95|409.75|411.75|409.55|0
1638337100000|2021-12-01 05:38:20|411.85|409.65|411.75|409.55|411.85|409.65|411.75|409.55|0
1638337120000|2021-12-01 05:38:40|411.95|409.75|411.95|409.75|411.95|409.75|411.95|409.75|0
1638337130000|2021-12-01 05:38:50|412.15|409.95|412.15|409.95|412.15|409.95|412.15|409.95|0
1638337140000|2021-12-01 05:39:00|411.95|409.75|412.15|409.95|412.15|409.95|411.95|409.75|0
1638337150000|2021-12-01 05:39:10|412.25|410.05|412.35|410.15|412.35|410.15|412.25|410.05|0
1638337160000|2021-12-01 05:39:20|412.25|410.05|412.25|410.05|412.25|410.05|412.25|410.05|0
1638337170000|2021-12-01 05:39:30|412.35|410.15|412.55|410.35|412.55|410.35|412.35|410.15|0
1638337180000|2021-12-01 05:39:40|412.75|410.55|412.75|410.55|412.75|410.55|412.75|410.55|0
1638337210000|2021-12-01 05:40:10|412.65|410.45|413.15|410.95|413.15|410.95|412.65|410.45|0
1638337220000|2021-12-01 05:40:20|412.95|410.75|412.85|410.65|412.95|410.75|412.85|410.65|0
1638337230000|2021-12-01 05:40:30|412.95|410.75|412.75|410.55|412.95|410.75|412.75|410.55|0
1638337240000|2021-12-01 05:40:40|412.85|410.65|412.75|410.55|412.85|410.65|412.75|410.55|0
1638337250000|2021-12-01 05:40:50|412.55|410.35|412.55|410.35|412.55|410.35|412.55|410.35|0
1638337260000|2021-12-01 05:41:00|412.75|410.55|412.65|410.45|412.75|410.55|412.65|410.45|0
1638337270000|2021-12-01 05:41:10|412.55|410.35|412.75|410.55|412.75|410.55|412.55|410.35|0
1638337280000|2021-12-01 05:41:20|412.65|410.45|412.65|410.45|412.65|410.45|412.65|410.45|0
1638337290000|2021-12-01 05:41:30|412.75|410.55|412.55|410.35|412.75|410.55|412.55|410.35|0
1638337300000|2021-12-01 05:41:40|412.35|410.15|412.35|410.15|412.35|410.15|412.35|410.15|0
1638337310000|2021-12-01 05:41:50|412.25|410.05|411.95|409.75|412.25|410.05|411.95|409.75|0
1638337320000|2021-12-01 05:42:00|411.85|409.65|411.95|409.75|411.95|409.75|411.75|409.55|0
1638337330000|2021-12-01 05:42:10|412.15|409.95|412.15|409.95|412.15|409.95|412.15|409.95|0
1638337350000|2021-12-01 05:42:30|412.35|410.15|412.35|410.15|412.35|410.15|412.35|410.15|0
1638337370000|2021-12-01 05:42:50|412.15|409.95|412.15|409.95|412.25|410.05|412.15|409.95|0
1638337400000|2021-12-01 05:43:20|412.24|410.04|412.24|410.04|412.35|410.15|412.15|409.95|0
1638337410000|2021-12-01 05:43:30|412.15|409.95|412.35|410.15|412.35|410.15|412.15|409.95|0
1638337440000|2021-12-01 05:44:00|412.15|409.95|412.15|409.95|412.15|409.95|412.15|409.95|0
1638337450000|2021-12-01 05:44:10|412.04|409.84|412.15|409.95|412.15|409.95|412.04|409.84|0
1638337460000|2021-12-01 05:44:20|412.24|410.04|412.24|410.04|412.24|410.04|412.24|410.04|0
1638337470000|2021-12-01 05:44:30|412.15|409.95|412.15|409.95|412.15|409.95|412.15|409.95|0
1638337480000|2021-12-01 05:44:40|411.95|409.75|412.15|409.95|412.15|409.95|411.95|409.75|0
1638337490000|2021-12-01 05:44:50|412.24|410.04|412.35|410.15|412.35|410.15|412.24|410.04|0
1638337500000|2021-12-01 05:45:00|412.55|410.35|412.84|410.64|412.84|410.64|412.55|410.35|0
1638337510000|2021-12-01 05:45:10|412.75|410.55|412.64|410.44|412.75|410.55|412.64|410.44|0
1638337520000|2021-12-01 05:45:20|412.55|410.35|412.55|410.35|412.55|410.35|412.55|410.35|0
1638337540000|2021-12-01 05:45:40|412.44|410.24|412.75|410.55|412.75|410.55|412.35|410.15|0
1638337560000|2021-12-01 05:46:00|412.44|410.24|412.35|410.15|412.44|410.24|412.24|410.04|0
1638337570000|2021-12-01 05:46:10|412.44|410.24|412.44|410.24|412.44|410.24|412.44|410.24|0
1638337580000|2021-12-01 05:46:20|412.55|410.35|412.44|410.24|412.55|410.35|412.44|410.24|0
1638337590000|2021-12-01 05:46:30|412.35|410.15|412.44|410.24|412.44|410.24|412.35|410.15|0
1638337600000|2021-12-01 05:46:40|412.55|410.35|412.55|410.35|412.55|410.35|412.35|410.15|0
1638337610000|2021-12-01 05:46:50|412.64|410.44|412.75|410.55|412.75|410.55|412.64|410.44|0
1638337630000|2021-12-01 05:47:10|412.64|410.44|412.55|410.35|412.75|410.55|412.55|410.35|0
1638337650000|2021-12-01 05:47:30|412.44|410.24|412.55|410.35|412.55|410.35|412.35|410.15|0
1638337660000|2021-12-01 05:47:40|412.35|410.15|412.34|410.14|412.35|410.15|412.34|410.14|0
1638337670000|2021-12-01 05:47:50|412.55|410.35|412.54|410.34|412.55|410.35|412.44|410.24|0
1638337680000|2021-12-01 05:48:00|412.44|410.24|412.34|410.14|412.44|410.24|412.34|410.14|0
1638337690000|2021-12-01 05:48:10|412.24|410.04|412.24|410.04|412.24|410.04|412.14|409.94|0
1638337700000|2021-12-01 05:48:20|412.14|409.94|412.14|409.94|412.14|409.94|412.14|409.94|0
1638337710000|2021-12-01 05:48:30|412.34|410.14|412.34|410.14|412.34|410.14|412.34|410.14|0
1638337720000|2021-12-01 05:48:40|412.24|410.04|412.24|410.04|412.24|410.04|412.24|410.04|0
1638337730000|2021-12-01 05:48:50|412.14|409.94|412.24|410.04|412.34|410.14|412.14|409.94|0
1638337740000|2021-12-01 05:49:00|412.44|410.24|412.14|409.94|412.54|410.34|412.14|409.94|0
1638337750000|2021-12-01 05:49:10|412.34|410.14|412.34|410.14|412.34|410.14|412.14|409.94|0
1638337760000|2021-12-01 05:49:20|412.14|409.94|412.34|410.14|412.34|410.14|412.14|409.94|0
1638337770000|2021-12-01 05:49:30|412.54|410.34|412.54|410.34|412.54|410.34|412.34|410.14|0
1638337780000|2021-12-01 05:49:40|412.34|410.14|412.34|410.14|412.34|410.14|412.14|409.94|0
1638337800000|2021-12-01 05:50:00|412.14|409.94|412.14|409.94|412.14|409.94|412.14|409.94|0
1638337810000|2021-12-01 05:50:10|411.94|409.74|411.94|409.74|411.94|409.74|411.74|409.54|0
1638337830000|2021-12-01 05:50:30|412.14|409.94|412.14|409.94|412.14|409.94|412.14|409.94|0
1638337840000|2021-12-01 05:50:40|411.94|409.74|411.94|409.74|411.94|409.74|411.94|409.74|0
1638337850000|2021-12-01 05:50:50|411.74|409.54|411.74|409.54|411.74|409.54|411.74|409.54|0
1638337860000|2021-12-01 05:51:00|411.94|409.74|412.14|409.94|412.14|409.94|411.94|409.74|0
1638337870000|2021-12-01 05:51:10|411.94|409.74|411.94|409.74|411.94|409.74|411.94|409.74|0
1638337880000|2021-12-01 05:51:20|412.04|409.84|411.94|409.74|412.04|409.84|411.94|409.74|0
1638337900000|2021-12-01 05:51:40|412.14|409.94|412.04|409.84|412.14|409.94|412.04|409.84|0
1638337910000|2021-12-01 05:51:50|411.94|409.74|411.74|409.54|411.94|409.74|411.74|409.54|0
1638337920000|2021-12-01 05:52:00|411.64|409.44|411.64|409.44|411.64|409.44|411.54|409.34|0
1638337930000|2021-12-01 05:52:10|411.34|409.14|411.34|409.14|411.34|409.14|411.14|408.94|0
1638337940000|2021-12-01 05:52:20|411.54|409.34|411.54|409.34|411.54|409.34|411.54|409.34|0
1638337970000|2021-12-01 05:52:50|411.74|409.54|411.74|409.54|411.74|409.54|411.74|409.54|0
1638337980000|2021-12-01 05:53:00|411.94|409.74|411.84|409.64|411.94|409.74|411.84|409.64|0
1638337990000|2021-12-01 05:53:10|411.74|409.54|411.54|409.34|411.74|409.54|411.54|409.34|0
1638338000000|2021-12-01 05:53:20|411.74|409.54|411.74|409.54|411.74|409.54|411.74|409.54|0
1638338010000|2021-12-01 05:53:30|411.54|409.34|411.54|409.34|411.54|409.34|411.54|409.34|0
1638338020000|2021-12-01 05:53:40|411.34|409.14|411.34|409.14|411.34|409.14|411.34|409.14|0
1638338030000|2021-12-01 05:53:50|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1638338050000|2021-12-01 05:54:10|411.34|409.14|411.34|409.14|411.34|409.14|411.34|409.14|0
1638338060000|2021-12-01 05:54:20|411.23|409.03|411.14|408.94|411.34|409.14|411.14|408.94|0
1638338070000|2021-12-01 05:54:30|411.23|409.03|411.14|408.94|411.23|409.03|411.14|408.94|0
1638338090000|2021-12-01 05:54:50|411.34|409.14|411.14|408.94|411.34|409.14|411.14|408.94|0
1638338100000|2021-12-01 05:55:00|411.34|409.14|411.34|409.14|411.34|409.14|411.34|409.14|0
1638338110000|2021-12-01 05:55:10|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1638338140000|2021-12-01 05:55:40|410.94|408.74|410.94|408.74|410.94|408.74|410.94|408.74|0
1638338150000|2021-12-01 05:55:50|410.54|408.34|410.74|408.54|410.74|408.54|410.54|408.34|0
1638338160000|2021-12-01 05:56:00|410.94|408.74|410.94|408.74|410.94|408.74|410.94|408.74|0
1638338190000|2021-12-01 05:56:30|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1638338200000|2021-12-01 05:56:40|411.34|409.14|411.54|409.34|411.54|409.34|411.34|409.14|0
1638338210000|2021-12-01 05:56:50|411.34|409.14|411.54|409.34|411.54|409.34|411.34|409.14|0
1638338220000|2021-12-01 05:57:00|411.74|409.54|411.74|409.54|411.74|409.54|411.74|409.54|0
1638338230000|2021-12-01 05:57:10|411.83|409.63|411.74|409.54|411.83|409.63|411.74|409.54|0
1638338240000|2021-12-01 05:57:20|411.54|409.34|410.94|408.74|411.54|409.34|410.94|408.74|0
1638338250000|2021-12-01 05:57:30|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1638338260000|2021-12-01 05:57:40|411.23|409.03|411.23|409.03|411.23|409.03|411.23|409.03|0
1638338270000|2021-12-01 05:57:50|411.14|408.94|410.94|408.74|411.14|408.94|410.94|408.74|0
1638338280000|2021-12-01 05:58:00|410.74|408.54|410.74|408.54|410.74|408.54|410.74|408.54|0
1638338290000|2021-12-01 05:58:10|410.94|408.74|410.63|408.43|410.94|408.74|410.63|408.43|0
1638338300000|2021-12-01 05:58:20|410.74|408.54|410.34|408.14|410.74|408.54|410.34|408.14|0
1638338310000|2021-12-01 05:58:30|410.54|408.34|410.54|408.34|410.54|408.34|410.34|408.14|0
1638338320000|2021-12-01 05:58:40|410.73|408.53|410.54|408.34|410.73|408.53|410.34|408.14|0
1638338330000|2021-12-01 05:58:50|410.34|408.14|410.14|407.94|410.34|408.14|410.14|407.94|0
1638338340000|2021-12-01 05:59:00|410.34|408.14|410.33|408.13|410.34|408.14|410.33|408.13|0
1638338350000|2021-12-01 05:59:10|410.23|408.03|410.33|408.13|410.33|408.13|410.23|408.03|0
1638338370000|2021-12-01 05:59:30|410.53|408.33|410.73|408.53|410.73|408.53|410.53|408.33|0
1638338380000|2021-12-01 05:59:40|410.93|408.73|410.73|408.53|410.93|408.73|410.73|408.53|0
1638338390000|2021-12-01 05:59:50|410.93|408.73|410.93|408.73|410.93|408.73|410.93|408.73|0
1638338400000|2021-12-01 06:00:00|410.73|408.53|411.53|409.33|411.53|409.33|410.73|408.53|0
1638338410000|2021-12-01 06:00:10|411.73|409.53|411.73|409.53|411.73|409.53|411.73|409.53|0
1638338420000|2021-12-01 06:00:20|411.53|409.33|411.73|409.53|411.73|409.53|411.53|409.33|0
1638338430000|2021-12-01 06:00:30|411.63|409.43|411.53|409.33|411.63|409.43|411.53|409.33|0
1638338440000|2021-12-01 06:00:40|411.73|409.53|411.53|409.33|411.73|409.53|411.53|409.33|0
1638338450000|2021-12-01 06:00:50|411.63|409.43|411.73|409.53|411.73|409.53|411.63|409.43|0
1638338460000|2021-12-01 06:01:00|411.53|409.33|410.73|408.53|411.53|409.33|410.73|408.53|0
1638338470000|2021-12-01 06:01:10|410.33|408.13|409.93|407.73|410.33|408.13|409.93|407.73|0
1638338480000|2021-12-01 06:01:20|409.53|407.33|409.23|407.03|409.53|407.33|409.23|407.03|0
1638338490000|2021-12-01 06:01:30|409.13|406.93|408.93|406.73|409.13|406.93|408.93|406.73|0
1638338500000|2021-12-01 06:01:40|409.53|407.33|409.23|407.03|409.53|407.33|409.23|407.03|0
1638338510000|2021-12-01 06:01:50|409.13|406.93|409.33|407.13|409.33|407.13|409.13|406.93|0
1638338520000|2021-12-01 06:02:00|408.83|406.63|409.33|407.13|409.33|407.13|408.83|406.63|0
1638338530000|2021-12-01 06:02:10|409.53|407.33|409.33|407.13|409.53|407.33|409.33|407.13|0
1638338540000|2021-12-01 06:02:20|409.43|407.23|409.53|407.33|409.53|407.33|409.33|407.13|0
1638338550000|2021-12-01 06:02:30|409.43|407.23|409.73|407.53|409.73|407.53|409.43|407.23|0
1638338560000|2021-12-01 06:02:40|409.63|407.43|409.73|407.53|409.73|407.53|409.33|407.13|0
1638338570000|2021-12-01 06:02:50|409.43|407.23|409.43|407.23|409.43|407.23|409.33|407.13|0
1638338580000|2021-12-01 06:03:00|409.13|406.93|408.83|406.63|409.13|406.93|408.73|406.53|0
1638338590000|2021-12-01 06:03:10|408.73|406.53|408.73|406.53|408.73|406.53|408.73|406.53|0
1638338600000|2021-12-01 06:03:20|408.93|406.73|409.33|407.13|409.33|407.13|408.83|406.63|0
1638338610000|2021-12-01 06:03:30|409.23|407.03|409.33|407.13|409.33|407.13|409.13|406.93|0
1638338620000|2021-12-01 06:03:40|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1638338630000|2021-12-01 06:03:50|409.33|407.13|409.53|407.33|409.53|407.33|409.33|407.13|0
1638338640000|2021-12-01 06:04:00|409.93|407.73|410.23|408.03|410.33|408.13|409.93|407.73|0
1638338650000|2021-12-01 06:04:10|410.53|408.33|410.53|408.33|410.53|408.33|410.53|408.33|0
1638338660000|2021-12-01 06:04:20|410.73|408.53|410.73|408.53|410.73|408.53|410.73|408.53|0
1638338670000|2021-12-01 06:04:30|411.03|408.83|411.13|408.93|411.13|408.93|411.03|408.83|0
1638338680000|2021-12-01 06:04:40|410.93|408.73|411.03|408.83|411.03|408.83|410.93|408.73|0
1638338690000|2021-12-01 06:04:50|410.73|408.53|410.63|408.43|410.73|408.53|410.63|408.43|0
1638338700000|2021-12-01 06:05:00|409.93|407.73|410.33|408.13|410.33|408.13|409.93|407.73|0
1638338710000|2021-12-01 06:05:10|409.93|407.73|410.13|407.93|410.13|407.93|409.93|407.73|0
1638338720000|2021-12-01 06:05:20|410.53|408.33|410.53|408.33|410.53|408.33|410.43|408.23|0
1638338730000|2021-12-01 06:05:30|410.33|408.13|410.53|408.33|410.53|408.33|410.33|408.13|0
1638338740000|2021-12-01 06:05:40|410.73|408.53|410.93|408.73|410.93|408.73|410.73|408.53|0
1638338750000|2021-12-01 06:05:50|411.13|408.93|410.93|408.73|411.13|408.93|410.93|408.73|0
1638338760000|2021-12-01 06:06:00|411.13|408.93|410.73|408.53|411.13|408.93|410.73|408.53|0
1638338780000|2021-12-01 06:06:20|410.53|408.33|410.53|408.33|410.53|408.33|410.53|408.33|0
1638338800000|2021-12-01 06:06:40|410.62|408.42|410.73|408.53|410.73|408.53|410.62|408.42|0
1638338810000|2021-12-01 06:06:50|410.53|408.33|410.53|408.33|410.53|408.33|410.53|408.33|0
1638338820000|2021-12-01 06:07:00|410.82|408.62|410.82|408.62|410.82|408.62|410.82|408.62|0
1638338830000|2021-12-01 06:07:10|410.93|408.73|410.93|408.73|410.93|408.73|410.93|408.73|0
1638338840000|2021-12-01 06:07:20|411.13|408.93|411.53|409.33|411.73|409.53|411.13|408.93|0
1638338850000|2021-12-01 06:07:30|411.33|409.13|411.33|409.13|411.33|409.13|411.33|409.13|0
1638338860000|2021-12-01 06:07:40|411.73|409.53|411.73|409.53|411.73|409.53|411.73|409.53|0
1638338870000|2021-12-01 06:07:50|411.93|409.73|411.93|409.73|411.93|409.73|411.93|409.73|0
1638338880000|2021-12-01 06:08:00|412.13|409.93|412.33|410.13|412.33|410.13|412.13|409.93|0
1638338890000|2021-12-01 06:08:10|412.53|410.33|412.53|410.33|412.73|410.53|412.53|410.33|0
1638338900000|2021-12-01 06:08:20|412.42|410.22|412.33|410.13|412.42|410.22|412.33|410.13|0
1638338910000|2021-12-01 06:08:30|412.42|410.22|412.42|410.22|412.42|410.22|412.42|410.22|0
1638338920000|2021-12-01 06:08:40|412.33|410.13|413.13|410.93|413.13|410.93|412.33|410.13|0
1638338930000|2021-12-01 06:08:50|413.02|410.82|413.33|411.13|413.33|411.13|413.02|410.82|0
1638338940000|2021-12-01 06:09:00|413.53|411.33|413.73|411.53|413.73|411.53|413.53|411.33|0
1638338950000|2021-12-01 06:09:10|413.93|411.73|413.93|411.73|413.93|411.73|413.93|411.73|0
1638338960000|2021-12-01 06:09:20|414.33|412.13|414.73|412.53|414.73|412.53|414.33|412.13|0
1638338970000|2021-12-01 06:09:30|414.33|412.13|414.33|412.13|414.33|412.13|414.33|412.13|0
1638338980000|2021-12-01 06:09:40|414.53|412.33|414.73|412.53|414.73|412.53|414.53|412.33|0
1638338990000|2021-12-01 06:09:50|414.83|412.63|414.73|412.53|414.83|412.63|414.73|412.53|0
1638339000000|2021-12-01 06:10:00|414.63|412.43|414.33|412.13|414.63|412.43|414.33|412.13|0
1638339010000|2021-12-01 06:10:10|414.53|412.33|414.93|412.73|414.93|412.73|414.53|412.33|0
1638339020000|2021-12-01 06:10:20|415.33|413.13|415.13|412.93|415.33|413.13|415.13|412.93|0
1638339030000|2021-12-01 06:10:30|415.33|413.13|416.34|414.14|416.34|414.14|415.33|413.13|0
1638339040000|2021-12-01 06:10:40|416.54|414.34|416.83|414.63|416.83|414.63|416.54|414.34|0
1638339050000|2021-12-01 06:10:50|417.34|415.14|416.94|414.74|417.34|415.14|416.94|414.74|0
1638339060000|2021-12-01 06:11:00|417.14|414.94|416.94|414.74|417.14|414.94|416.94|414.74|0
1638339070000|2021-12-01 06:11:10|417.14|414.94|417.54|415.34|417.54|415.34|417.14|414.94|0
1638339080000|2021-12-01 06:11:20|417.34|415.14|417.54|415.34|417.54|415.34|417.34|415.14|0
1638339090000|2021-12-01 06:11:30|416.94|414.74|417.14|414.94|417.14|414.94|416.94|414.74|0
1638339100000|2021-12-01 06:11:40|417.34|415.14|417.14|414.94|417.34|415.14|417.14|414.94|0
1638339110000|2021-12-01 06:11:50|416.74|414.54|416.13|413.93|416.74|414.54|416.13|413.93|0
1638339120000|2021-12-01 06:12:00|415.93|413.73|416.13|413.93|416.13|413.93|415.93|413.73|0
1638339150000|2021-12-01 06:12:30|416.43|414.23|416.33|414.13|416.43|414.23|416.33|414.13|0
1638339160000|2021-12-01 06:12:40|416.13|413.93|416.33|414.13|416.33|414.13|416.13|413.93|0
1638339170000|2021-12-01 06:12:50|416.23|414.03|416.33|414.13|416.33|414.13|416.13|413.93|0
1638339180000|2021-12-01 06:13:00|416.43|414.23|416.43|414.23|416.43|414.23|416.43|414.23|0
1638339190000|2021-12-01 06:13:10|416.53|414.33|416.53|414.33|416.53|414.33|416.13|413.93|0
1638339200000|2021-12-01 06:13:20|416.83|414.63|416.83|414.63|416.94|414.74|416.83|414.63|0
1638339210000|2021-12-01 06:13:30|417.34|415.14|417.34|415.14|417.54|415.34|417.23|415.03|0
1638339230000|2021-12-01 06:13:50|416.83|414.63|416.94|414.74|416.94|414.74|416.83|414.63|0
1638339240000|2021-12-01 06:14:00|417.14|414.94|417.14|414.94|417.14|414.94|417.03|414.83|0
1638339250000|2021-12-01 06:14:10|417.03|414.83|416.94|414.74|417.03|414.83|416.73|414.53|0
1638339260000|2021-12-01 06:14:20|417.14|414.94|417.03|414.83|417.14|414.94|417.03|414.83|0
1638339270000|2021-12-01 06:14:30|416.94|414.74|417.23|415.03|417.34|415.14|416.94|414.74|0
1638339280000|2021-12-01 06:14:40|417.34|415.14|417.23|415.03|417.34|415.14|417.23|415.03|0
1638339290000|2021-12-01 06:14:50|417.03|414.83|417.14|414.94|417.14|414.94|417.03|414.83|0
1638339300000|2021-12-01 06:15:00|417.34|415.14|417.94|415.74|417.94|415.74|417.34|415.14|0
1638339310000|2021-12-01 06:15:10|417.54|415.34|417.74|415.54|417.94|415.74|417.54|415.34|0
1638339320000|2021-12-01 06:15:20|417.84|415.64|417.84|415.64|417.94|415.74|417.84|415.64|0
1638339330000|2021-12-01 06:15:30|417.74|415.54|417.74|415.54|417.74|415.54|417.63|415.43|0
1638339340000|2021-12-01 06:15:40|417.94|415.74|417.54|415.34|417.94|415.74|417.54|415.34|0
1638339350000|2021-12-01 06:15:50|417.74|415.54|417.94|415.74|417.94|415.74|417.74|415.54|0
1638339360000|2021-12-01 06:16:00|417.74|415.54|417.63|415.43|417.74|415.54|417.54|415.34|0
1638339370000|2021-12-01 06:16:10|417.74|415.54|417.74|415.54|417.94|415.74|417.74|415.54|0
1638339380000|2021-12-01 06:16:20|418.04|415.84|418.34|416.14|418.34|416.14|418.04|415.84|0
1638339390000|2021-12-01 06:16:30|418.24|416.04|418.34|416.14|418.34|416.14|418.14|415.94|0
1638339400000|2021-12-01 06:16:40|417.94|415.74|418.14|415.94|418.14|415.94|417.94|415.74|0
1638339420000|2021-12-01 06:17:00|417.94|415.74|417.83|415.63|417.94|415.74|417.83|415.63|0
1638339430000|2021-12-01 06:17:10|417.74|415.54|417.74|415.54|417.94|415.74|417.74|415.54|0
1638339440000|2021-12-01 06:17:20|417.63|415.43|417.63|415.43|417.63|415.43|417.63|415.43|0
1638339450000|2021-12-01 06:17:30|417.74|415.54|417.74|415.54|417.74|415.54|417.63|415.43|0
1638339470000|2021-12-01 06:17:50|417.83|415.63|417.74|415.54|417.83|415.63|417.74|415.54|0
1638339480000|2021-12-01 06:18:00|417.83|415.63|417.83|415.63|417.94|415.74|417.83|415.63|0
1638339490000|2021-12-01 06:18:10|417.74|415.54|418.14|415.94|418.14|415.94|417.74|415.54|0
1638339500000|2021-12-01 06:18:20|418.24|416.04|418.14|415.94|418.24|416.04|418.14|415.94|0
1638339520000|2021-12-01 06:18:40|418.34|416.14|418.34|416.14|418.34|416.14|418.34|416.14|0
1638339530000|2021-12-01 06:18:50|418.24|416.04|417.33|415.13|418.34|416.14|417.33|415.13|0
1638339540000|2021-12-01 06:19:00|417.53|415.33|416.53|414.33|417.53|415.33|416.53|414.33|0
1638339550000|2021-12-01 06:19:10|416.33|414.13|416.13|413.93|416.33|414.13|416.02|413.82|0
1638339560000|2021-12-01 06:19:20|415.93|413.73|415.93|413.73|415.93|413.73|415.93|413.73|0
1638339570000|2021-12-01 06:19:30|416.13|413.93|416.13|413.93|416.13|413.93|416.13|413.93|0
1638339580000|2021-12-01 06:19:40|415.93|413.73|415.93|413.73|415.93|413.73|415.93|413.73|0
1638339590000|2021-12-01 06:19:50|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1638339600000|2021-12-01 06:20:00|415.82|413.62|416.13|413.93|416.13|413.93|415.82|413.62|0
1638339610000|2021-12-01 06:20:10|416.53|414.33|416.53|414.33|416.53|414.33|416.53|414.33|0
1638339630000|2021-12-01 06:20:30|416.33|414.13|416.53|414.33|416.53|414.33|416.33|414.13|0
1638339640000|2021-12-01 06:20:40|416.42|414.22|416.53|414.33|416.53|414.33|416.42|414.22|0
1638339650000|2021-12-01 06:20:50|416.83|414.63|416.93|414.73|416.93|414.73|416.83|414.63|0
1638339660000|2021-12-01 06:21:00|417.03|414.83|417.13|414.93|417.23|415.03|417.03|414.83|0
1638339670000|2021-12-01 06:21:10|417.73|415.53|417.94|415.74|417.94|415.74|417.73|415.53|0
1638339680000|2021-12-01 06:21:20|418.34|416.14|418.64|416.44|418.64|416.44|418.34|416.14|0
1638339690000|2021-12-01 06:21:30|418.74|416.54|418.54|416.34|418.94|416.74|418.54|416.34|0
1638339700000|2021-12-01 06:21:40|418.34|416.14|417.93|415.73|418.34|416.14|417.93|415.73|0
1638339710000|2021-12-01 06:21:50|417.53|415.33|417.33|415.13|417.53|415.33|417.33|415.13|0
1638339720000|2021-12-01 06:22:00|417.23|415.03|417.53|415.33|417.53|415.33|417.23|415.03|0
1638339730000|2021-12-01 06:22:10|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1638339740000|2021-12-01 06:22:20|416.1|413.9|416.1|413.9|416.1|413.9|416.1|413.9|0
1638339750000|2021-12-01 06:22:30|415.9|413.7|415.9|413.7|415.9|413.7|415.9|413.7|0
1638339760000|2021-12-01 06:22:40|415.7|413.5|415.7|413.5|415.7|413.5|415.7|413.5|0
1638339770000|2021-12-01 06:22:50|415.9|413.7|416|413.8|416|413.8|415.9|413.7|0
1638339780000|2021-12-01 06:23:00|415.9|413.7|415.8|413.6|415.9|413.7|415.7|413.5|0
1638339790000|2021-12-01 06:23:10|415.7|413.5|415.5|413.3|415.7|413.5|415.5|413.3|0
1638339800000|2021-12-01 06:23:20|415.39|413.19|415.6|413.4|415.6|413.4|415.39|413.19|0
1638339810000|2021-12-01 06:23:30|415.5|413.3|414.89|412.69|415.5|413.3|414.89|412.69|0
1638339820000|2021-12-01 06:23:40|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1638339830000|2021-12-01 06:23:50|414.89|412.69|414.89|412.69|414.89|412.69|414.89|412.69|0
1638339850000|2021-12-01 06:24:10|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1638339870000|2021-12-01 06:24:30|414.89|412.69|414.89|412.69|414.89|412.69|414.89|412.69|0
1638339880000|2021-12-01 06:24:40|414.99|412.79|415.3|413.1|415.3|413.1|414.99|412.79|0
1638339890000|2021-12-01 06:24:50|415.5|413.3|415.7|413.5|415.7|413.5|415.5|413.3|0
1638339900000|2021-12-01 06:25:00|415.5|413.3|415.5|413.3|415.5|413.3|415.5|413.3|0
1638339910000|2021-12-01 06:25:10|415.3|413.1|415.5|413.3|415.5|413.3|415.3|413.1|0
1638339920000|2021-12-01 06:25:20|415.29|413.09|415.19|412.99|415.29|413.09|415.19|412.99|0
1638339930000|2021-12-01 06:25:30|415.09|412.89|414.69|412.49|415.09|412.89|414.69|412.49|0
1638339940000|2021-12-01 06:25:40|414.89|412.69|414.69|412.49|414.89|412.69|414.69|412.49|0
1638339950000|2021-12-01 06:25:50|414.89|412.69|414.29|412.09|414.89|412.69|414.29|412.09|0
1638339960000|2021-12-01 06:26:00|414.49|412.29|414.49|412.29|414.49|412.29|414.49|412.29|0
1638339980000|2021-12-01 06:26:20|414.69|412.49|414.69|412.49|414.69|412.49|414.69|412.49|0
1638339990000|2021-12-01 06:26:30|414.49|412.29|414.49|412.29|414.49|412.29|414.49|412.29|0
1638340000000|2021-12-01 06:26:40|414.29|412.09|414.49|412.29|414.49|412.29|414.29|412.09|0
1638340010000|2021-12-01 06:26:50|414.29|412.09|414.29|412.09|414.29|412.09|414.29|412.09|0
1638340030000|2021-12-01 06:27:10|414.08|411.88|414.29|412.09|414.29|412.09|414.08|411.88|0
1638340050000|2021-12-01 06:27:30|414.18|411.98|414.29|412.09|414.29|412.09|414.18|411.98|0
1638340060000|2021-12-01 06:27:40|414.08|411.88|414.08|411.88|414.08|411.88|414.08|411.88|0
1638340070000|2021-12-01 06:27:50|413.88|411.68|413.88|411.68|413.88|411.68|413.88|411.68|0
1638340090000|2021-12-01 06:28:10|414.49|412.29|414.49|412.29|414.49|412.29|414.49|412.29|0
1638340100000|2021-12-01 06:28:20|414.69|412.49|414.89|412.69|414.89|412.69|414.69|412.49|0
1638340110000|2021-12-01 06:28:30|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1638340120000|2021-12-01 06:28:40|414.89|412.69|414.89|412.69|414.89|412.69|414.89|412.69|0
1638340130000|2021-12-01 06:28:50|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1638340140000|2021-12-01 06:29:00|414.99|412.79|415.09|412.89|415.09|412.89|414.99|412.79|0
1638340150000|2021-12-01 06:29:10|414.99|412.79|415.09|412.89|415.09|412.89|414.89|412.69|0
1638340160000|2021-12-01 06:29:20|415.29|413.09|415.29|413.09|415.29|413.09|415.29|413.09|0
1638340170000|2021-12-01 06:29:30|415.49|413.29|415.29|413.09|415.49|413.29|415.29|413.09|0
1638340180000|2021-12-01 06:29:40|415.69|413.49|415.9|413.7|415.9|413.7|415.59|413.39|0
1638340190000|2021-12-01 06:29:50|416.1|413.9|416.1|413.9|416.1|413.9|416.1|413.9|0
1638340200000|2021-12-01 06:30:00|416.4|414.2|416.3|414.1|416.4|414.2|416.3|414.1|0
1638340210000|2021-12-01 06:30:10|416.5|414.3|416.3|414.1|416.5|414.3|416.3|414.1|0
1638340220000|2021-12-01 06:30:20|416.5|414.3|416.5|414.3|416.5|414.3|416.3|414.1|0
1638340230000|2021-12-01 06:30:30|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1638340240000|2021-12-01 06:30:40|416.1|413.9|416.5|414.3|416.5|414.3|416.1|413.9|0
1638340250000|2021-12-01 06:30:50|416.7|414.5|416.5|414.3|416.7|414.5|416.5|414.3|0
1638340260000|2021-12-01 06:31:00|416.7|414.5|416.5|414.3|416.7|414.5|416.5|414.3|0
1638340270000|2021-12-01 06:31:10|416.6|414.4|416.5|414.3|416.6|414.4|416.5|414.3|0
1638340280000|2021-12-01 06:31:20|416.1|413.9|416.3|414.1|416.3|414.1|416.1|413.9|0
1638340290000|2021-12-01 06:31:30|416.5|414.3|416.6|414.4|416.6|414.4|416.39|414.19|0
1638340300000|2021-12-01 06:31:40|416.7|414.5|416.3|414.1|416.7|414.5|416.3|414.1|0
1638340310000|2021-12-01 06:31:50|416.19|413.99|416.7|414.5|416.7|414.5|416.19|413.99|0
1638340320000|2021-12-01 06:32:00|416.9|414.7|416.7|414.5|416.9|414.7|416.7|414.5|0
1638340330000|2021-12-01 06:32:10|416.5|414.3|416.5|414.3|416.5|414.3|416.5|414.3|0
1638340340000|2021-12-01 06:32:20|416.7|414.5|416.7|414.5|416.7|414.5|416.7|414.5|0
1638340360000|2021-12-01 06:32:40|416.9|414.7|416.9|414.7|416.9|414.7|416.9|414.7|0
1638340370000|2021-12-01 06:32:50|417.1|414.9|417.1|414.9|417.1|414.9|417.1|414.9|0
1638340380000|2021-12-01 06:33:00|416.9|414.7|416.7|414.5|416.9|414.7|416.7|414.5|0
1638340400000|2021-12-01 06:33:20|416.5|414.3|416.5|414.3|416.5|414.3|416.5|414.3|0
1638340410000|2021-12-01 06:33:30|416.6|414.4|416.7|414.5|416.7|414.5|416.6|414.4|0
1638340420000|2021-12-01 06:33:40|416.5|414.3|416.59|414.39|416.59|414.39|416.5|414.3|0
1638340430000|2021-12-01 06:33:50|416.19|413.99|416.19|413.99|416.19|413.99|416.09|413.89|0
1638340440000|2021-12-01 06:34:00|416.09|413.89|415.79|413.59|416.09|413.89|415.79|413.59|0
1638340450000|2021-12-01 06:34:10|415.89|413.69|415.89|413.69|415.89|413.69|415.89|413.69|0
1638340460000|2021-12-01 06:34:20|416.09|413.89|416.09|413.89|416.09|413.89|416.09|413.89|0
1638340470000|2021-12-01 06:34:30|416.5|414.3|416.5|414.3|416.5|414.3|416.5|414.3|0
1638340480000|2021-12-01 06:34:40|416.39|414.19|416.5|414.3|416.5|414.3|416.39|414.19|0
1638340500000|2021-12-01 06:35:00|416.19|413.99|416.3|414.1|416.3|414.1|416.19|413.99|0
1638340510000|2021-12-01 06:35:10|416.5|414.3|416.5|414.3|416.5|414.3|416.5|414.3|0
1638340520000|2021-12-01 06:35:20|416.7|414.5|416.7|414.5|416.9|414.7|416.7|414.5|0
1638340530000|2021-12-01 06:35:30|416.59|414.39|416.7|414.5|416.7|414.5|416.59|414.39|0
1638340540000|2021-12-01 06:35:40|416.5|414.3|416.39|414.19|416.5|414.3|416.39|414.19|0
1638340550000|2021-12-01 06:35:50|416.5|414.3|415.49|413.29|416.5|414.3|415.49|413.29|0
1638340560000|2021-12-01 06:36:00|415.29|413.09|415.29|413.09|415.29|413.09|415.08|412.88|0
1638340570000|2021-12-01 06:36:10|415.08|412.88|415.08|412.88|415.08|412.88|415.08|412.88|0
1638340580000|2021-12-01 06:36:20|415.18|412.98|415.49|413.29|415.49|413.29|415.18|412.98|0
1638340600000|2021-12-01 06:36:40|415.29|413.09|414.88|412.68|415.29|413.09|414.88|412.68|0
1638340610000|2021-12-01 06:36:50|415.29|413.09|415.18|412.98|415.29|413.09|415.18|412.98|0
1638340620000|2021-12-01 06:37:00|415.08|412.88|415.38|413.18|415.38|413.18|415.08|412.88|0
1638340630000|2021-12-01 06:37:10|415.49|413.29|415.28|413.08|415.49|413.29|415.28|413.08|0
1638340640000|2021-12-01 06:37:20|415.08|412.88|414.88|412.68|415.08|412.88|414.88|412.68|0
1638340660000|2021-12-01 06:37:40|414.48|412.28|414.68|412.48|414.68|412.48|414.48|412.28|0
1638340670000|2021-12-01 06:37:50|414.48|412.28|414.68|412.48|414.68|412.48|414.48|412.28|0
1638340680000|2021-12-01 06:38:00|414.98|412.78|415.08|412.88|415.08|412.88|414.98|412.78|0
1638340690000|2021-12-01 06:38:10|414.78|412.58|414.78|412.58|414.78|412.58|414.78|412.58|0
1638340700000|2021-12-01 06:38:20|414.88|412.68|415.08|412.88|415.08|412.88|414.88|412.68|0
1638340710000|2021-12-01 06:38:30|415.18|412.98|415.28|413.08|415.28|413.08|415.18|412.98|0
1638340730000|2021-12-01 06:38:50|415.38|413.18|414.88|412.68|415.49|413.29|414.88|412.68|0
1638340770000|2021-12-01 06:39:30|415.08|412.88|414.88|412.68|415.28|413.08|414.88|412.68|0
1638340780000|2021-12-01 06:39:40|414.98|412.78|414.98|412.78|414.98|412.78|414.98|412.78|0
1638340790000|2021-12-01 06:39:50|415.08|412.88|414.98|412.78|415.08|412.88|414.88|412.68|0
1638340800000|2021-12-01 06:40:00|414.88|412.68|414.68|412.48|414.88|412.68|414.68|412.48|0
1638340810000|2021-12-01 06:40:10|414.48|412.28|414.27|412.07|414.48|412.28|414.17|411.97|0
1638340820000|2021-12-01 06:40:20|414.07|411.87|414.27|412.07|414.27|412.07|414.07|411.87|0
1638340830000|2021-12-01 06:40:30|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1638340840000|2021-12-01 06:40:40|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638340850000|2021-12-01 06:40:50|414.17|411.97|413.67|411.47|414.17|411.97|413.67|411.47|0
1638340860000|2021-12-01 06:41:00|413.77|411.57|413.67|411.47|413.77|411.57|413.67|411.47|0
1638340870000|2021-12-01 06:41:10|412.86|410.66|412.86|410.66|412.86|410.66|412.86|410.66|0
1638340890000|2021-12-01 06:41:30|413.07|410.87|413.47|411.27|413.47|411.27|413.07|410.87|0
1638340900000|2021-12-01 06:41:40|413.67|411.47|413.47|411.27|413.67|411.47|413.47|411.27|0
1638340910000|2021-12-01 06:41:50|413.36|411.16|413.27|411.07|413.36|411.16|413.27|411.07|0
1638340920000|2021-12-01 06:42:00|413.47|411.27|413.27|411.07|413.47|411.27|413.27|411.07|0
1638340930000|2021-12-01 06:42:10|413.36|411.16|412.86|410.66|413.36|411.16|412.86|410.66|0
1638340940000|2021-12-01 06:42:20|412.46|410.26|412.46|410.26|412.46|410.26|412.46|410.26|0
1638340950000|2021-12-01 06:42:30|412.66|410.46|412.66|410.46|412.66|410.46|412.66|410.46|0
1638340960000|2021-12-01 06:42:40|412.86|410.66|412.86|410.66|412.96|410.76|412.86|410.66|0
1638340970000|2021-12-01 06:42:50|412.66|410.46|412.46|410.26|412.66|410.46|412.46|410.26|0
1638341000000|2021-12-01 06:43:20|412.66|410.46|412.66|410.46|412.66|410.46|412.66|410.46|0
1638341010000|2021-12-01 06:43:30|412.46|410.26|412.46|410.26|412.46|410.26|412.46|410.26|0
1638341020000|2021-12-01 06:43:40|412.06|409.86|412.26|410.06|412.26|410.06|412.06|409.86|0
1638341030000|2021-12-01 06:43:50|412.06|409.86|412.06|409.86|412.06|409.86|412.06|409.86|0
1638341040000|2021-12-01 06:44:00|411.46|409.26|411.35|409.15|411.46|409.26|411.25|409.05|0
1638341050000|2021-12-01 06:44:10|411.46|409.26|411.46|409.26|411.55|409.35|411.46|409.26|0
1638341060000|2021-12-01 06:44:20|411.55|409.35|411.55|409.35|411.55|409.35|411.55|409.35|0
1638341070000|2021-12-01 06:44:30|411.25|409.05|411.05|408.85|411.25|409.05|411.05|408.85|0
1638341080000|2021-12-01 06:44:40|410.85|408.65|410.95|408.75|410.95|408.75|410.65|408.45|0
1638341090000|2021-12-01 06:44:50|411.05|408.85|411.05|408.85|411.05|408.85|410.95|408.75|0
1638341100000|2021-12-01 06:45:00|410.95|408.75|411.15|408.95|411.45|409.25|410.95|408.75|0
1638341110000|2021-12-01 06:45:10|411.05|408.85|411.45|409.25|411.45|409.25|411.05|408.85|0
1638341120000|2021-12-01 06:45:20|411.55|409.35|411.55|409.35|411.66|409.46|411.55|409.35|0
1638341130000|2021-12-01 06:45:30|411.66|409.46|412.06|409.86|412.06|409.86|411.65|409.45|0
1638341140000|2021-12-01 06:45:40|411.86|409.66|411.86|409.66|411.86|409.66|411.86|409.66|0
1638341150000|2021-12-01 06:45:50|411.75|409.55|412.15|409.95|412.15|409.95|411.75|409.55|0
1638341160000|2021-12-01 06:46:00|412.35|410.15|412.15|409.95|412.35|410.15|412.15|409.95|0
1638341170000|2021-12-01 06:46:10|412.26|410.06|412.26|410.06|412.26|410.06|412.26|410.06|0
1638341180000|2021-12-01 06:46:20|411.95|409.75|411.65|409.45|411.95|409.75|411.65|409.45|0
1638341190000|2021-12-01 06:46:30|411.86|409.66|411.75|409.55|411.86|409.66|411.65|409.45|0
1638341200000|2021-12-01 06:46:40|411.65|409.45|411.85|409.65|412.06|409.86|411.65|409.45|0
1638341210000|2021-12-01 06:46:50|412.06|409.86|412.06|409.86|412.06|409.86|412.06|409.86|0
1638341230000|2021-12-01 06:47:10|411.85|409.65|411.45|409.25|411.85|409.65|411.45|409.25|0
1638341240000|2021-12-01 06:47:20|411.25|409.05|411.45|409.25|411.45|409.25|411.25|409.05|0
1638341250000|2021-12-01 06:47:30|411.35|409.15|411.05|408.85|411.35|409.15|411.05|408.85|0
1638341260000|2021-12-01 06:47:40|411.25|409.05|411.45|409.25|411.45|409.25|411.25|409.05|0
1638341270000|2021-12-01 06:47:50|411.55|409.35|411.45|409.25|411.55|409.35|411.45|409.25|0
1638341280000|2021-12-01 06:48:00|411.35|409.15|411.25|409.05|411.35|409.15|411.25|409.05|0
1638341290000|2021-12-01 06:48:10|411.65|409.45|411.45|409.25|411.65|409.45|411.45|409.25|0
1638341300000|2021-12-01 06:48:20|411.55|409.35|411.65|409.45|411.65|409.45|411.55|409.35|0
1638341310000|2021-12-01 06:48:30|411.75|409.55|411.75|409.55|411.75|409.55|411.75|409.55|0
1638341320000|2021-12-01 06:48:40|411.65|409.45|411.65|409.45|411.65|409.45|411.65|409.45|0
1638341330000|2021-12-01 06:48:50|411.75|409.55|411.75|409.55|411.75|409.55|411.65|409.45|0
1638341340000|2021-12-01 06:49:00|411.65|409.45|411.85|409.65|411.85|409.65|411.65|409.45|0
1638341350000|2021-12-01 06:49:10|411.95|409.75|411.95|409.75|411.95|409.75|411.95|409.75|0
1638341360000|2021-12-01 06:49:20|412.05|409.85|411.45|409.25|412.05|409.85|411.45|409.25|0
1638341370000|2021-12-01 06:49:30|411.55|409.35|411.15|408.95|411.55|409.35|411.15|408.95|0
1638341380000|2021-12-01 06:49:40|411.05|408.85|411.25|409.05|411.25|409.05|410.85|408.65|0
1638341390000|2021-12-01 06:49:50|411.65|409.45|411.55|409.35|411.65|409.45|411.45|409.25|0
1638341400000|2021-12-01 06:50:00|411.45|409.25|411.45|409.25|411.45|409.25|411.45|409.25|0
1638341410000|2021-12-01 06:50:10|411.55|409.35|411.65|409.45|411.65|409.45|411.55|409.35|0
1638341420000|2021-12-01 06:50:20|411.55|409.35|411.35|409.15|411.55|409.35|411.35|409.15|0
1638341430000|2021-12-01 06:50:30|411.85|409.65|411.85|409.65|411.85|409.65|411.85|409.65|0
1638341440000|2021-12-01 06:50:40|411.75|409.55|411.75|409.55|411.75|409.55|411.75|409.55|0
1638341450000|2021-12-01 06:50:50|411.65|409.45|411.65|409.45|411.65|409.45|411.65|409.45|0
1638341460000|2021-12-01 06:51:00|411.75|409.55|411.85|409.65|411.85|409.65|411.75|409.55|0
1638341470000|2021-12-01 06:51:10|412.05|409.85|412.05|409.85|412.15|409.95|412.05|409.85|0
1638341480000|2021-12-01 06:51:20|412.15|409.95|412.65|410.45|412.65|410.45|412.15|409.95|0
1638341490000|2021-12-01 06:51:30|412.55|410.35|412.86|410.66|412.86|410.66|412.55|410.35|0
1638341500000|2021-12-01 06:51:40|412.95|410.75|412.95|410.75|412.95|410.75|412.95|410.75|0
1638341510000|2021-12-01 06:51:50|413.06|410.86|412.86|410.66|413.06|410.86|412.86|410.66|0
1638341520000|2021-12-01 06:52:00|412.65|410.45|412.86|410.66|412.86|410.66|412.65|410.45|0
1638341530000|2021-12-01 06:52:10|412.75|410.55|412.65|410.45|412.86|410.66|412.65|410.45|0
1638341550000|2021-12-01 06:52:30|412.75|410.55|412.86|410.66|412.86|410.66|412.75|410.55|0
1638341560000|2021-12-01 06:52:40|412.85|410.65|412.85|410.65|412.85|410.65|412.85|410.65|0
1638341570000|2021-12-01 06:52:50|412.65|410.45|412.75|410.55|412.75|410.55|412.65|410.45|0
1638341580000|2021-12-01 06:53:00|412.65|410.45|412.45|410.25|412.65|410.45|412.45|410.25|0
1638341590000|2021-12-01 06:53:10|412.25|410.05|412.25|410.05|412.25|410.05|412.25|410.05|0
1638341600000|2021-12-01 06:53:20|412.35|410.15|412.35|410.15|412.35|410.15|412.35|410.15|0
1638341610000|2021-12-01 06:53:30|412.25|410.05|412.05|409.85|412.25|410.05|412.05|409.85|0
1638341620000|2021-12-01 06:53:40|411.74|409.54|411.65|409.45|411.74|409.54|411.65|409.45|0
1638341630000|2021-12-01 06:53:50|411.85|409.65|411.85|409.65|411.85|409.65|411.85|409.65|0
1638341640000|2021-12-01 06:54:00|411.65|409.45|411.65|409.45|411.65|409.45|411.65|409.45|0
1638341650000|2021-12-01 06:54:10|411.85|409.65|411.65|409.45|411.85|409.65|411.65|409.45|0
1638341660000|2021-12-01 06:54:20|411.85|409.65|411.65|409.45|411.85|409.65|411.65|409.45|0
1638341670000|2021-12-01 06:54:30|411.45|409.25|411.45|409.25|411.45|409.25|411.45|409.25|0
1638341680000|2021-12-01 06:54:40|411.65|409.45|411.74|409.54|411.74|409.54|411.65|409.45|0
1638341690000|2021-12-01 06:54:50|411.65|409.45|411.65|409.45|411.65|409.45|411.65|409.45|0
1638341700000|2021-12-01 06:55:00|411.85|409.65|412.05|409.85|412.15|409.95|411.85|409.65|0
1638341710000|2021-12-01 06:55:10|412.25|410.05|412.05|409.85|412.25|410.05|412.05|409.85|0
1638341720000|2021-12-01 06:55:20|411.85|409.65|411.94|409.74|411.94|409.74|411.85|409.65|0
1638341740000|2021-12-01 06:55:40|412.35|410.15|412.75|410.55|412.75|410.55|412.35|410.15|0
1638341750000|2021-12-01 06:55:50|412.65|410.45|412.75|410.55|412.75|410.55|412.55|410.35|0
1638341760000|2021-12-01 06:56:00|412.65|410.45|412.65|410.45|412.65|410.45|412.55|410.35|0
1638341770000|2021-12-01 06:56:10|412.45|410.25|412.55|410.35|412.65|410.45|412.45|410.25|0
1638341780000|2021-12-01 06:56:20|412.45|410.25|412.55|410.35|412.55|410.35|412.35|410.15|0
1638341790000|2021-12-01 06:56:30|412.65|410.45|412.85|410.65|412.85|410.65|412.55|410.35|0
1638341800000|2021-12-01 06:56:40|413.05|410.85|413.15|410.95|413.15|410.95|413.05|410.85|0
1638341810000|2021-12-01 06:56:50|413.05|410.85|413.25|411.05|413.25|411.05|413.05|410.85|0
1638341820000|2021-12-01 06:57:00|413.45|411.25|413.25|411.05|413.45|411.25|412.65|410.45|0
1638341830000|2021-12-01 06:57:10|413.05|410.85|413.25|411.05|413.25|411.05|413.05|410.85|0
1638341840000|2021-12-01 06:57:20|413.05|410.85|412.85|410.65|413.05|410.85|412.85|410.65|0
1638341870000|2021-12-01 06:57:50|413.05|410.85|413.05|410.85|413.05|410.85|413.05|410.85|0
1638341880000|2021-12-01 06:58:00|412.85|410.65|412.85|410.65|413.05|410.85|412.85|410.65|0
1638341890000|2021-12-01 06:58:10|412.65|410.45|412.54|410.34|412.65|410.45|412.45|410.25|0
1638341900000|2021-12-01 06:58:20|412.45|410.25|412.25|410.05|412.45|410.25|412.05|409.85|0
1638341910000|2021-12-01 06:58:30|412.34|410.14|412.45|410.25|412.45|410.25|412.34|410.14|0
1638341920000|2021-12-01 06:58:40|412.25|410.05|412.25|410.05|412.25|410.05|412.25|410.05|0
1638341930000|2021-12-01 06:58:50|412.05|409.85|412.05|409.85|412.05|409.85|412.05|409.85|0
1638341940000|2021-12-01 06:59:00|412.34|410.14|412.34|410.14|412.34|410.14|412.25|410.05|0
1638341950000|2021-12-01 06:59:10|412.25|410.05|412.14|409.94|412.25|410.05|412.14|409.94|0
1638341960000|2021-12-01 06:59:20|412.65|410.45|412.65|410.45|412.65|410.45|412.65|410.45|0
1638341970000|2021-12-01 06:59:30|412.95|410.75|412.95|410.75|412.95|410.75|412.95|410.75|0
1638341980000|2021-12-01 06:59:40|412.85|410.65|412.85|410.65|412.95|410.75|412.85|410.65|0
1638341990000|2021-12-01 06:59:50|412.65|410.45|412.85|410.65|412.85|410.65|412.65|410.45|0
1638342000000|2021-12-01 07:00:00|412.65|410.45|413.25|411.05|413.25|411.05|412.14|409.94|0
1638342010000|2021-12-01 07:00:10|413.65|411.45|413.05|410.85|413.65|411.45|413.05|410.85|0
1638342020000|2021-12-01 07:00:20|413.25|411.05|413.25|411.05|413.45|411.25|413.15|410.95|0
1638342030000|2021-12-01 07:00:30|413.45|411.25|413.85|411.65|413.85|411.65|413.45|411.25|0
1638342040000|2021-12-01 07:00:40|414.26|412.06|414.26|412.06|414.26|412.06|413.95|411.75|0
1638342050000|2021-12-01 07:00:50|414.46|412.26|414.35|412.15|414.46|412.26|414.35|412.15|0
1638342060000|2021-12-01 07:01:00|415.06|412.86|414.86|412.66|415.06|412.86|414.86|412.66|0
1638342070000|2021-12-01 07:01:10|415.06|412.86|415.06|412.86|415.06|412.86|414.86|412.66|0
1638342080000|2021-12-01 07:01:20|414.86|412.66|415.87|413.67|415.87|413.67|414.86|412.66|0
1638342090000|2021-12-01 07:01:30|415.67|413.47|415.36|413.16|415.67|413.47|415.26|413.06|0
1638342100000|2021-12-01 07:01:40|414.66|412.46|414.66|412.46|414.86|412.66|414.66|412.46|0
1638342110000|2021-12-01 07:01:50|414.86|412.66|413.95|411.75|414.86|412.66|413.95|411.75|0
1638342120000|2021-12-01 07:02:00|413.85|411.65|413.35|411.15|413.85|411.65|413.35|411.15|0
1638342130000|2021-12-01 07:02:10|413.45|411.25|413.65|411.45|413.65|411.45|413.45|411.25|0
1638342140000|2021-12-01 07:02:20|413.25|411.05|412.85|410.65|413.45|411.25|412.85|410.65|0
1638342150000|2021-12-01 07:02:30|412.54|410.34|412.65|410.45|412.74|410.54|412.44|410.24|0
1638342160000|2021-12-01 07:02:40|412.54|410.34|412.34|410.14|412.54|410.34|412.34|410.14|0
1638342170000|2021-12-01 07:02:50|412.04|409.84|412.14|409.94|412.24|410.04|412.04|409.84|0
1638342180000|2021-12-01 07:03:00|411.84|409.64|412.24|410.04|412.24|410.04|411.84|409.64|0
1638342190000|2021-12-01 07:03:10|412.44|410.24|412.85|410.65|412.85|410.65|412.44|410.24|0
1638342200000|2021-12-01 07:03:20|412.64|410.44|412.44|410.24|412.64|410.44|412.44|410.24|0
1638342210000|2021-12-01 07:03:30|412.64|410.44|412.44|410.24|412.64|410.44|412.44|410.24|0
1638342220000|2021-12-01 07:03:40|412.04|409.84|411.44|409.24|412.04|409.84|411.44|409.24|0
1638342230000|2021-12-01 07:03:50|411.84|409.64|413.25|411.05|413.34|411.14|411.84|409.64|0
1638342240000|2021-12-01 07:04:00|413.05|410.85|412.14|409.94|413.05|410.85|412.04|409.84|0
1638342250000|2021-12-01 07:04:10|412.24|410.04|412.44|410.24|412.44|410.24|412.24|410.04|0
1638342260000|2021-12-01 07:04:20|412.04|409.84|411.44|409.24|412.04|409.84|411.44|409.24|0
1638342270000|2021-12-01 07:04:30|411.53|409.33|411.53|409.33|411.64|409.44|411.53|409.33|0
1638342280000|2021-12-01 07:04:40|411.44|409.24|411.24|409.04|411.44|409.24|411.24|409.04|0
1638342290000|2021-12-01 07:04:50|411.04|408.84|411.24|409.04|411.24|409.04|411.04|408.84|0
1638342300000|2021-12-01 07:05:00|411.13|408.93|410.83|408.63|411.13|408.93|410.83|408.63|0
1638342310000|2021-12-01 07:05:10|410.63|408.43|410.53|408.33|410.63|408.43|410.13|407.93|0
1638342320000|2021-12-01 07:05:20|410.83|408.63|410.53|408.33|410.83|408.63|410.53|408.33|0
1638342330000|2021-12-01 07:05:30|410.23|408.03|411.44|409.24|411.44|409.24|410.23|408.03|0
1638342340000|2021-12-01 07:05:40|411.64|409.44|411.44|409.24|411.64|409.44|411.44|409.24|0
1638342350000|2021-12-01 07:05:50|411.64|409.44|411.64|409.44|411.84|409.64|411.64|409.44|0
1638342360000|2021-12-01 07:06:00|411.84|409.64|411.84|409.64|411.93|409.73|411.73|409.53|0
1638342370000|2021-12-01 07:06:10|411.73|409.53|412.44|410.24|412.44|410.24|411.73|409.53|0
1638342380000|2021-12-01 07:06:20|412.64|410.44|412.64|410.44|412.64|410.44|412.64|410.44|0
1638342390000|2021-12-01 07:06:30|412.74|410.54|413.45|411.25|413.45|411.25|412.74|410.54|0
1638342400000|2021-12-01 07:06:40|413.95|411.75|413.85|411.65|414.45|412.25|413.85|411.65|0
1638342410000|2021-12-01 07:06:50|413.65|411.45|413.85|411.65|413.85|411.65|413.65|411.45|0
1638342420000|2021-12-01 07:07:00|414.45|412.25|413.85|411.65|414.45|412.25|413.85|411.65|0
1638342430000|2021-12-01 07:07:10|414.45|412.25|414.25|412.05|414.65|412.45|414.25|412.05|0
1638342440000|2021-12-01 07:07:20|414.35|412.15|414.45|412.25|414.55|412.35|414.35|412.15|0
1638342450000|2021-12-01 07:07:30|415.06|412.86|415.06|412.86|415.06|412.86|415.06|412.86|0
1638342460000|2021-12-01 07:07:40|415.26|413.06|415.06|412.86|415.26|413.06|415.06|412.86|0
1638342470000|2021-12-01 07:07:50|414.86|412.66|414.65|412.45|414.86|412.66|414.65|412.45|0
1638342480000|2021-12-01 07:08:00|414.45|412.25|414.86|412.66|414.86|412.66|414.45|412.25|0
1638342490000|2021-12-01 07:08:10|414.65|412.45|414.55|412.35|414.75|412.55|414.45|412.25|0
1638342500000|2021-12-01 07:08:20|414.45|412.25|414.45|412.25|414.55|412.35|414.45|412.25|0
1638342510000|2021-12-01 07:08:30|414.25|412.05|414.65|412.45|414.65|412.45|414.25|412.05|0
1638342520000|2021-12-01 07:08:40|415.06|412.86|414.75|412.55|415.06|412.86|414.75|412.55|0
1638342530000|2021-12-01 07:08:50|414.65|412.45|414.15|411.95|414.65|412.45|414.15|411.95|0
1638342540000|2021-12-01 07:09:00|413.85|411.65|414.35|412.15|414.35|412.15|413.85|411.65|0
1638342550000|2021-12-01 07:09:10|414.25|412.05|414.25|412.05|414.25|412.05|414.25|412.05|0
1638342560000|2021-12-01 07:09:20|414.05|411.85|413.65|411.45|414.05|411.85|413.65|411.45|0
1638342570000|2021-12-01 07:09:30|413.85|411.65|414.05|411.85|414.35|412.15|413.85|411.65|0
1638342580000|2021-12-01 07:09:40|413.85|411.65|413.85|411.65|413.85|411.65|413.85|411.65|0
1638342590000|2021-12-01 07:09:50|413.65|411.45|413.44|411.24|413.65|411.45|413.44|411.24|0
1638342600000|2021-12-01 07:10:00|413.34|411.14|414.05|411.85|414.25|412.05|413.34|411.14|0
1638342610000|2021-12-01 07:10:10|414.14|411.94|414.14|411.94|414.14|411.94|414.14|411.94|0
1638342620000|2021-12-01 07:10:20|414.25|412.05|414.05|411.85|414.25|412.05|414.05|411.85|0
1638342630000|2021-12-01 07:10:30|413.85|411.65|414.05|411.85|414.05|411.85|413.85|411.65|0
1638342640000|2021-12-01 07:10:40|413.94|411.74|413.94|411.74|414.05|411.85|413.94|411.74|0
1638342650000|2021-12-01 07:10:50|413.74|411.54|413.85|411.65|413.85|411.65|413.64|411.44|0
1638342660000|2021-12-01 07:11:00|413.54|411.34|414.25|412.05|414.25|412.05|413.54|411.34|0
1638342670000|2021-12-01 07:11:10|414.45|412.25|414.34|412.14|414.45|412.25|414.34|412.14|0
1638342680000|2021-12-01 07:11:20|415.15|412.95|415.05|412.85|415.15|412.95|414.85|412.65|0
1638342690000|2021-12-01 07:11:30|414.95|412.75|415.05|412.85|415.05|412.85|414.95|412.75|0
1638342700000|2021-12-01 07:11:40|415.15|412.95|414.95|412.75|415.15|412.95|414.95|412.75|0
1638342710000|2021-12-01 07:11:50|415.05|412.85|414.85|412.65|415.05|412.85|414.65|412.45|0
1638342720000|2021-12-01 07:12:00|414.65|412.45|414.65|412.45|414.65|412.45|414.25|412.05|0
1638342730000|2021-12-01 07:12:10|414.45|412.25|414.65|412.45|414.65|412.45|414.45|412.25|0
1638342740000|2021-12-01 07:12:20|414.75|412.55|414.85|412.65|415.05|412.85|414.45|412.25|0
1638342750000|2021-12-01 07:12:30|414.45|412.25|414.85|412.65|414.85|412.65|414.45|412.25|0
1638342760000|2021-12-01 07:12:40|415.05|412.85|415.05|412.85|415.05|412.85|414.85|412.65|0
1638342770000|2021-12-01 07:12:50|414.95|412.75|414.95|412.75|414.95|412.75|414.85|412.65|0
1638342780000|2021-12-01 07:13:00|414.54|412.34|414.45|412.25|414.54|412.34|414.45|412.25|0
1638342790000|2021-12-01 07:13:10|414.25|412.05|414.25|412.05|414.25|412.05|414.14|411.94|0
1638342800000|2021-12-01 07:13:20|414.45|412.25|414.45|412.25|414.45|412.25|414.45|412.25|0
1638342810000|2021-12-01 07:13:30|414.65|412.45|414.65|412.45|414.85|412.65|414.65|412.45|0
1638342820000|2021-12-01 07:13:40|414.54|412.34|414.54|412.34|414.54|412.34|414.54|412.34|0
1638342830000|2021-12-01 07:13:50|414.65|412.45|414.45|412.25|414.65|412.45|414.45|412.25|0
1638342840000|2021-12-01 07:14:00|414.34|412.14|414.04|411.84|414.65|412.45|414.04|411.84|0
1638342850000|2021-12-01 07:14:10|414.45|412.25|414.45|412.25|414.45|412.25|414.34|412.14|0
1638342860000|2021-12-01 07:14:20|414.34|412.14|414.25|412.05|414.45|412.25|414.25|412.05|0
1638342870000|2021-12-01 07:14:30|414.85|412.65|415.05|412.85|415.05|412.85|414.65|412.45|0
1638342880000|2021-12-01 07:14:40|414.85|412.65|414.45|412.25|414.85|412.65|414.45|412.25|0
1638342890000|2021-12-01 07:14:50|414.65|412.45|414.65|412.45|414.85|412.65|414.65|412.45|0
1638342900000|2021-12-01 07:15:00|414.85|412.65|414.65|412.45|414.85|412.65|414.65|412.45|0
1638342910000|2021-12-01 07:15:10|414.74|412.54|415.05|412.85|415.05|412.85|414.65|412.45|0
1638342920000|2021-12-01 07:15:20|414.85|412.65|415.05|412.85|415.05|412.85|414.85|412.65|0
1638342930000|2021-12-01 07:15:30|415.25|413.05|415.15|412.95|415.25|413.05|415.15|412.95|0
1638342940000|2021-12-01 07:15:40|415.05|412.85|415.05|412.85|415.05|412.85|414.85|412.65|0
1638342950000|2021-12-01 07:15:50|414.85|412.65|414.95|412.75|414.95|412.75|414.85|412.65|0
1638342960000|2021-12-01 07:16:00|415.25|413.05|415.25|413.05|415.25|413.05|415.05|412.85|0
1638342970000|2021-12-01 07:16:10|415.05|412.85|415.45|413.25|415.45|413.25|415.05|412.85|0
1638342980000|2021-12-01 07:16:20|415.55|413.35|414.85|412.65|415.55|413.35|414.85|412.65|0
1638342990000|2021-12-01 07:16:30|414.24|412.04|414.24|412.04|414.44|412.24|414.24|412.04|0
1638343000000|2021-12-01 07:16:40|414.44|412.24|414.24|412.04|414.44|412.24|414.24|412.04|0
1638343010000|2021-12-01 07:16:50|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1638343020000|2021-12-01 07:17:00|413.84|411.64|414.65|412.45|414.65|412.45|413.84|411.64|0
1638343030000|2021-12-01 07:17:10|414.44|412.24|414.04|411.84|414.44|412.24|414.04|411.84|0
1638343040000|2021-12-01 07:17:20|413.84|411.64|413.84|411.64|414.04|411.84|413.84|411.64|0
1638343050000|2021-12-01 07:17:30|414.04|411.84|414.24|412.04|414.24|412.04|414.04|411.84|0
1638343060000|2021-12-01 07:17:40|414.14|411.94|414.04|411.84|414.14|411.94|414.04|411.84|0
1638343070000|2021-12-01 07:17:50|413.94|411.74|414.04|411.84|414.04|411.84|413.94|411.74|0
1638343080000|2021-12-01 07:18:00|414.24|412.04|414.04|411.84|414.24|412.04|414.04|411.84|0
1638343090000|2021-12-01 07:18:10|413.64|411.44|413.84|411.64|413.84|411.64|413.64|411.44|0
1638343100000|2021-12-01 07:18:20|413.64|411.44|413.84|411.64|413.84|411.64|413.53|411.33|0
1638343110000|2021-12-01 07:18:30|414.04|411.84|414.04|411.84|414.24|412.04|414.04|411.84|0
1638343120000|2021-12-01 07:18:40|414.24|412.04|414.14|411.94|414.24|412.04|414.14|411.94|0
1638343130000|2021-12-01 07:18:50|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1638343140000|2021-12-01 07:19:00|413.94|411.74|414.04|411.84|414.04|411.84|413.84|411.64|0
1638343150000|2021-12-01 07:19:10|413.84|411.64|414.04|411.84|414.04|411.84|413.84|411.64|0
1638343160000|2021-12-01 07:19:20|413.84|411.64|414.04|411.84|414.04|411.84|413.84|411.64|0
1638343170000|2021-12-01 07:19:30|413.84|411.64|413.93|411.73|414.04|411.84|413.84|411.64|0
1638343180000|2021-12-01 07:19:40|413.84|411.64|413.64|411.44|413.84|411.64|413.44|411.24|0
1638343190000|2021-12-01 07:19:50|413.84|411.64|413.64|411.44|413.84|411.64|413.64|411.44|0
1638343200000|2021-12-01 07:20:00|413.84|411.64|413.64|411.44|413.93|411.73|413.64|411.44|0
1638343210000|2021-12-01 07:20:10|413.43|411.23|413.43|411.23|413.43|411.23|413.23|411.03|0
1638343220000|2021-12-01 07:20:20|413.64|411.44|412.83|410.63|413.64|411.44|412.83|410.63|0
1638343230000|2021-12-01 07:20:30|412.63|410.43|413.03|410.83|413.03|410.83|412.63|410.43|0
1638343240000|2021-12-01 07:20:40|412.93|410.73|412.83|410.63|412.93|410.73|412.83|410.63|0
1638343250000|2021-12-01 07:20:50|412.73|410.53|412.43|410.23|412.73|410.53|412.43|410.23|0
1638343260000|2021-12-01 07:21:00|412.63|410.43|412.43|410.23|412.63|410.43|412.43|410.23|0
1638343270000|2021-12-01 07:21:10|412.32|410.12|412.43|410.23|412.43|410.23|412.32|410.12|0
1638343280000|2021-12-01 07:21:20|412.73|410.53|412.63|410.43|412.83|410.63|412.63|410.43|0
1638343290000|2021-12-01 07:21:30|412.43|410.23|412.83|410.63|412.83|410.63|412.43|410.23|0
1638343300000|2021-12-01 07:21:40|412.63|410.43|412.52|410.32|412.63|410.43|412.52|410.32|0
1638343310000|2021-12-01 07:21:50|412.63|410.43|412.43|410.23|412.63|410.43|412.43|410.23|0
1638343320000|2021-12-01 07:22:00|412.63|410.43|412.43|410.23|412.73|410.53|412.43|410.23|0
1638343330000|2021-12-01 07:22:10|412.63|410.43|412.43|410.23|412.63|410.43|412.43|410.23|0
1638343340000|2021-12-01 07:22:20|412.23|410.03|412.23|410.03|412.23|410.03|412.23|410.03|0
1638343350000|2021-12-01 07:22:30|412.32|410.12|412.63|410.43|412.63|410.43|412.32|410.12|0
1638343360000|2021-12-01 07:22:40|412.83|410.63|412.63|410.43|412.83|410.63|412.63|410.43|0
1638343370000|2021-12-01 07:22:50|412.52|410.32|412.43|410.23|412.52|410.32|412.32|410.12|0
1638343380000|2021-12-01 07:23:00|412.63|410.43|412.63|410.43|412.63|410.43|412.32|410.12|0
1638343390000|2021-12-01 07:23:10|412.43|410.23|411.82|409.62|412.43|410.23|411.82|409.62|0
1638343400000|2021-12-01 07:23:20|411.62|409.42|411.82|409.62|411.82|409.62|411.62|409.42|0
1638343410000|2021-12-01 07:23:30|411.62|409.42|411.52|409.32|411.72|409.52|411.52|409.32|0
1638343420000|2021-12-01 07:23:40|411.62|409.42|411.42|409.22|411.62|409.42|411.42|409.22|0
1638343430000|2021-12-01 07:23:50|411.52|409.32|412.02|409.82|412.02|409.82|411.52|409.32|0
1638343440000|2021-12-01 07:24:00|411.92|409.72|412.02|409.82|412.02|409.82|411.72|409.52|0
1638343460000|2021-12-01 07:24:20|411.82|409.62|412.02|409.82|412.02|409.82|411.82|409.62|0
1638343470000|2021-12-01 07:24:30|411.82|409.62|412.02|409.82|412.02|409.82|411.82|409.62|0
1638343480000|2021-12-01 07:24:40|412.32|410.12|412.22|410.02|412.43|410.23|412.22|410.02|0
1638343490000|2021-12-01 07:24:50|412.02|409.82|412.12|409.92|412.22|410.02|412.02|409.82|0
1638343500000|2021-12-01 07:25:00|412.22|410.02|412.02|409.82|412.22|410.02|411.62|409.42|0
1638343510000|2021-12-01 07:25:10|411.92|409.72|412.02|409.82|412.12|409.92|411.92|409.72|0
1638343520000|2021-12-01 07:25:20|411.92|409.72|411.72|409.52|411.92|409.72|411.62|409.42|0
1638343530000|2021-12-01 07:25:30|411.62|409.42|411.62|409.42|411.72|409.52|411.62|409.42|0
1638343540000|2021-12-01 07:25:40|411.52|409.32|411.42|409.22|411.62|409.42|411.42|409.22|0
1638343550000|2021-12-01 07:25:50|411.22|409.02|411.22|409.02|411.52|409.32|411.22|409.02|0
1638343560000|2021-12-01 07:26:00|411.42|409.22|411.42|409.22|411.62|409.42|411.42|409.22|0
1638343570000|2021-12-01 07:26:10|411.62|409.42|411.42|409.22|411.62|409.42|411.42|409.22|0
1638343580000|2021-12-01 07:26:20|411.52|409.32|411.42|409.22|411.52|409.32|411.42|409.22|0
1638343590000|2021-12-01 07:26:30|411.62|409.42|411.62|409.42|412.02|409.82|411.62|409.42|0
1638343600000|2021-12-01 07:26:40|411.42|409.22|411.22|409.02|411.62|409.42|411.22|409.02|0
1638343610000|2021-12-01 07:26:50|411.42|409.22|411.22|409.02|411.42|409.22|411.22|409.02|0
1638343620000|2021-12-01 07:27:00|411.11|408.91|411.11|408.91|411.11|408.91|411.11|408.91|0
1638343630000|2021-12-01 07:27:10|411.02|408.82|411.22|409.02|411.22|409.02|410.82|408.62|0
1638343640000|2021-12-01 07:27:20|411.02|408.82|411.02|408.82|411.02|408.82|411.02|408.82|0
1638343650000|2021-12-01 07:27:30|411.62|409.42|411.62|409.42|411.62|409.42|411.62|409.42|0
1638343660000|2021-12-01 07:27:40|411.22|409.02|411.82|409.62|411.82|409.62|411.22|409.02|0
1638343670000|2021-12-01 07:27:50|412.02|409.82|412.22|410.02|412.42|410.22|412.02|409.82|0
1638343680000|2021-12-01 07:28:00|412.42|410.22|412.32|410.12|412.42|410.22|412.32|410.12|0
1638343690000|2021-12-01 07:28:10|412.42|410.22|412.12|409.92|412.42|410.22|412.12|409.92|0
1638343700000|2021-12-01 07:28:20|412.22|410.02|412.02|409.82|412.22|410.02|412.02|409.82|0
1638343710000|2021-12-01 07:28:30|412.12|409.92|412.02|409.82|412.22|410.02|412.02|409.82|0
1638343720000|2021-12-01 07:28:40|412.12|409.92|412.12|409.92|412.12|409.92|412.12|409.92|0
1638343730000|2021-12-01 07:28:50|412.22|410.02|412.22|410.02|412.42|410.22|412.22|410.02|0
1638343740000|2021-12-01 07:29:00|412.42|410.22|412.62|410.42|412.62|410.42|412.42|410.22|0
1638343750000|2021-12-01 07:29:10|412.52|410.32|412.62|410.42|412.62|410.42|412.42|410.22|0
1638343760000|2021-12-01 07:29:20|412.52|410.32|412.52|410.32|412.62|410.42|412.52|410.32|0
1638343770000|2021-12-01 07:29:30|412.62|410.42|412.22|410.02|412.62|410.42|412.22|410.02|0
1638343780000|2021-12-01 07:29:40|412.32|410.12|412.32|410.12|412.32|410.12|412.22|410.02|0
1638343790000|2021-12-01 07:29:50|412.42|410.22|412.22|410.02|412.42|410.22|412.22|410.02|0
1638343800000|2021-12-01 07:30:00|412.02|409.82|411.51|409.31|412.02|409.82|411.51|409.31|0
1638343810000|2021-12-01 07:30:10|411.42|409.22|411.82|409.62|411.82|409.62|411.42|409.22|0
1638343820000|2021-12-01 07:30:20|411.62|409.42|411.42|409.22|411.62|409.42|411.42|409.22|0
1638343830000|2021-12-01 07:30:30|411.62|409.42|412.22|410.02|412.22|410.02|411.62|409.42|0
1638343840000|2021-12-01 07:30:40|412.02|409.82|412.02|409.82|412.02|409.82|412.02|409.82|0
1638343860000|2021-12-01 07:31:00|411.82|409.62|412.22|410.02|412.22|410.02|411.82|409.62|0
1638343870000|2021-12-01 07:31:10|412.11|409.91|412.02|409.82|412.22|410.02|412.02|409.82|0
1638343880000|2021-12-01 07:31:20|412.42|410.22|412.22|410.02|412.42|410.22|412.22|410.02|0
1638343890000|2021-12-01 07:31:30|412.02|409.82|411.71|409.51|412.02|409.82|411.71|409.51|0
1638343900000|2021-12-01 07:31:40|411.82|409.62|412.02|409.82|412.02|409.82|411.82|409.62|0
1638343910000|2021-12-01 07:31:50|411.82|409.62|411.82|409.62|412.02|409.82|411.82|409.62|0
1638343920000|2021-12-01 07:32:00|412.02|409.82|412.42|410.22|412.62|410.42|412.02|409.82|0
1638343930000|2021-12-01 07:32:10|412.62|410.42|412.82|410.62|413.02|410.82|412.62|410.42|0
1638343940000|2021-12-01 07:32:20|412.42|410.22|412.22|410.02|412.42|410.22|412.22|410.02|0
1638343960000|2021-12-01 07:32:40|411.61|409.41|411.61|409.41|411.71|409.51|411.61|409.41|0
1638343970000|2021-12-01 07:32:50|411.71|409.51|411.81|409.61|411.81|409.61|411.61|409.41|0
1638343980000|2021-12-01 07:33:00|412.02|409.82|411.71|409.51|412.02|409.82|411.71|409.51|0
1638343990000|2021-12-01 07:33:10|411.61|409.41|411.21|409.01|411.61|409.41|411.21|409.01|0
1638344000000|2021-12-01 07:33:20|411.11|408.91|411.41|409.21|411.41|409.21|411.01|408.81|0
1638344010000|2021-12-01 07:33:30|411.71|409.51|412.11|409.91|412.11|409.91|411.71|409.51|0
1638344020000|2021-12-01 07:33:40|411.91|409.71|412.11|409.91|412.11|409.91|411.81|409.61|0
1638344030000|2021-12-01 07:33:50|412.02|409.82|412.01|409.81|412.22|410.02|411.81|409.61|0
1638344040000|2021-12-01 07:34:00|411.81|409.61|412.22|410.02|412.22|410.02|411.81|409.61|0
1638344050000|2021-12-01 07:34:10|412.01|409.81|412.51|410.31|412.62|410.42|412.01|409.81|0
1638344060000|2021-12-01 07:34:20|412.42|410.22|412.42|410.22|412.62|410.42|412.42|410.22|0
1638344070000|2021-12-01 07:34:30|412.31|410.11|411.31|409.11|412.31|410.11|411.31|409.11|0
1638344080000|2021-12-01 07:34:40|410.91|408.71|410.41|408.21|410.91|408.71|410.41|408.21|0
1638344090000|2021-12-01 07:34:50|410.01|407.81|410.41|408.21|410.41|408.21|410.01|407.81|0
1638344100000|2021-12-01 07:35:00|410.3|408.1|410.41|408.21|410.41|408.21|410.01|407.81|0
1638344110000|2021-12-01 07:35:10|410.21|408.01|410.21|408.01|410.41|408.21|410.21|408.01|0
1638344120000|2021-12-01 07:35:20|410.01|407.81|410.61|408.41|410.61|408.41|410.01|407.81|0
1638344130000|2021-12-01 07:35:30|410.41|408.21|411.21|409.01|411.21|409.01|410.41|408.21|0
1638344140000|2021-12-01 07:35:40|411.41|409.21|411.41|409.21|411.41|409.21|411.21|409.01|0
1638344150000|2021-12-01 07:35:50|411.01|408.81|411.01|408.81|411.01|408.81|411.01|408.81|0
1638344160000|2021-12-01 07:36:00|411.21|409.01|411.31|409.11|411.61|409.41|411.21|409.01|0
1638344170000|2021-12-01 07:36:10|410.81|408.61|411.41|409.21|411.41|409.21|410.81|408.61|0
1638344180000|2021-12-01 07:36:20|411.21|409.01|411.21|409.01|411.21|409.01|411.21|409.01|0
1638344190000|2021-12-01 07:36:30|411.01|408.81|411.01|408.81|411.01|408.81|411.01|408.81|0
1638344200000|2021-12-01 07:36:40|410.81|408.61|411.01|408.81|411.01|408.81|410.81|408.61|0
1638344210000|2021-12-01 07:36:50|411.1|408.9|411.41|409.21|411.41|409.21|411.1|408.9|0
1638344220000|2021-12-01 07:37:00|411.81|409.61|411.61|409.41|411.81|409.61|411.61|409.41|0
1638344230000|2021-12-01 07:37:10|411.81|409.61|411.61|409.41|411.81|409.61|411.61|409.41|0
1638344240000|2021-12-01 07:37:20|411.51|409.31|411.91|409.71|411.91|409.71|411.41|409.21|0
1638344250000|2021-12-01 07:37:30|412.21|410.01|412.41|410.21|412.41|410.21|412.21|410.01|0
1638344260000|2021-12-01 07:37:40|412.21|410.01|412.41|410.21|412.61|410.41|412.21|410.01|0
1638344270000|2021-12-01 07:37:50|412.61|410.41|412.61|410.41|412.61|410.41|412.41|410.21|0
1638344280000|2021-12-01 07:38:00|412.71|410.51|412.61|410.41|412.82|410.62|412.61|410.41|0
1638344290000|2021-12-01 07:38:10|412.82|410.62|412.82|410.62|412.82|410.62|412.61|410.41|0
1638344300000|2021-12-01 07:38:20|412.71|410.51|412.41|410.21|412.71|410.51|412.41|410.21|0
1638344310000|2021-12-01 07:38:30|412.21|410.01|412.01|409.81|412.21|410.01|411.71|409.51|0
1638344320000|2021-12-01 07:38:40|411.91|409.71|411.91|409.71|412.21|410.01|411.91|409.71|0
1638344330000|2021-12-01 07:38:50|412.01|409.81|411.81|409.61|412.11|409.91|411.81|409.61|0
1638344340000|2021-12-01 07:39:00|412.01|409.81|412.01|409.81|412.01|409.81|412.01|409.81|0
1638344350000|2021-12-01 07:39:10|411.81|409.61|411.01|408.81|411.81|409.61|411.01|408.81|0
1638344360000|2021-12-01 07:39:20|411.1|408.9|411.01|408.81|411.1|408.9|411.01|408.81|0
1638344370000|2021-12-01 07:39:30|411.1|408.9|411.01|408.81|411.1|408.9|410.8|408.6|0
1638344380000|2021-12-01 07:39:40|411.21|409.01|411.21|409.01|411.21|409.01|411.01|408.81|0
1638344390000|2021-12-01 07:39:50|411.01|408.81|410.8|408.6|411.21|409.01|410.8|408.6|0
1638344400000|2021-12-01 07:40:00|410.9|408.7|411.41|409.21|411.41|409.21|410.7|408.5|0
1638344410000|2021-12-01 07:40:10|411.3|409.1|411.61|409.41|411.81|409.61|411.3|409.1|0
1638344420000|2021-12-01 07:40:20|411.41|409.21|411.41|409.21|411.81|409.61|411.41|409.21|0
1638344430000|2021-12-01 07:40:30|411|408.8|411.1|408.9|411.21|409.01|411|408.8|0
1638344440000|2021-12-01 07:40:40|411.21|409.01|412.01|409.81|412.01|409.81|411|408.8|0
1638344450000|2021-12-01 07:40:50|411.81|409.61|411.5|409.3|411.81|409.61|411.5|409.3|0
1638344460000|2021-12-01 07:41:00|411.61|409.41|411.41|409.21|411.61|409.41|411.41|409.21|0
1638344470000|2021-12-01 07:41:10|411|408.8|411|408.8|411|408.8|410.9|408.7|0
1638344480000|2021-12-01 07:41:20|411.2|409|411.81|409.61|411.81|409.61|411.1|408.9|0
1638344490000|2021-12-01 07:41:30|412.01|409.81|411.61|409.41|412.01|409.81|411.61|409.41|0
1638344500000|2021-12-01 07:41:40|411.5|409.3|411.2|409|411.5|409.3|411.2|409|0
1638344510000|2021-12-01 07:41:50|411.41|409.21|411.41|409.21|411.41|409.21|411.3|409.1|0
1638344520000|2021-12-01 07:42:00|411.2|409|411.4|409.2|411.41|409.21|411.2|409|0
1638344530000|2021-12-01 07:42:10|411.61|409.41|411.61|409.41|411.61|409.41|411.61|409.41|0
1638344540000|2021-12-01 07:42:20|411.81|409.61|411.81|409.61|411.81|409.61|411.81|409.61|0
1638344550000|2021-12-01 07:42:30|412.01|409.81|412.21|410.01|412.21|410.01|412.01|409.81|0
1638344560000|2021-12-01 07:42:40|412.3|410.1|412.21|410.01|412.3|410.1|412.21|410.01|0
1638344570000|2021-12-01 07:42:50|412.01|409.81|412.41|410.21|412.41|410.21|412.01|409.81|0
1638344580000|2021-12-01 07:43:00|412.21|410.01|412.41|410.21|412.41|410.21|412.21|410.01|0
1638344590000|2021-12-01 07:43:10|412.21|410.01|412.21|410.01|412.21|410.01|412.21|410.01|0
1638344600000|2021-12-01 07:43:20|412.61|410.41|413.21|411.01|413.21|411.01|412.51|410.31|0
1638344610000|2021-12-01 07:43:30|413.01|410.81|413.21|411.01|413.21|411.01|413.01|410.81|0
1638344620000|2021-12-01 07:43:40|413.31|411.11|413.51|411.31|413.62|411.42|413.31|411.11|0
1638344630000|2021-12-01 07:43:50|413.62|411.42|413.41|411.21|413.62|411.42|413.41|411.21|0
1638344640000|2021-12-01 07:44:00|413.01|410.81|412.81|410.61|413.01|410.81|412.71|410.51|0
1638344650000|2021-12-01 07:44:10|413.01|410.81|414.52|412.32|414.52|412.32|413.01|410.81|0
1638344660000|2021-12-01 07:44:20|414.22|412.02|414.22|412.02|414.22|412.02|414.22|412.02|0
1638344670000|2021-12-01 07:44:30|414.62|412.42|414.62|412.42|414.62|412.42|414.42|412.22|0
1638344680000|2021-12-01 07:44:40|415.03|412.83|415.03|412.83|415.03|412.83|415.03|412.83|0
1638344690000|2021-12-01 07:44:50|415.23|413.03|415.02|412.82|415.23|413.03|414.92|412.72|0
1638344700000|2021-12-01 07:45:00|414.82|412.62|415.02|412.82|415.02|412.82|414.62|412.42|0
1638344710000|2021-12-01 07:45:10|415.23|413.03|415.12|412.92|415.43|413.23|415.02|412.82|0
1638344720000|2021-12-01 07:45:20|414.82|412.62|415.23|413.03|415.43|413.23|414.82|412.62|0
1638344730000|2021-12-01 07:45:30|414.62|412.42|413.82|411.62|414.62|412.42|413.82|411.62|0
1638344740000|2021-12-01 07:45:40|413.61|411.41|414.22|412.02|414.22|412.02|413.61|411.41|0
1638344750000|2021-12-01 07:45:50|414.02|411.82|414.62|412.42|414.62|412.42|414.02|411.82|0
1638344760000|2021-12-01 07:46:00|414.52|412.32|414.42|412.22|414.52|412.32|414.31|412.11|0
1638344770000|2021-12-01 07:46:10|414.62|412.42|414.22|412.02|414.62|412.42|414.22|412.02|0
1638344780000|2021-12-01 07:46:20|414.02|411.82|413.71|411.51|414.22|412.02|413.71|411.51|0
1638344790000|2021-12-01 07:46:30|413.61|411.41|414.02|411.82|414.02|411.82|413.61|411.41|0
1638344800000|2021-12-01 07:46:40|413.71|411.51|413.91|411.71|413.91|411.71|413.71|411.51|0
1638344810000|2021-12-01 07:46:50|413.81|411.61|413.91|411.71|413.91|411.71|413.81|411.61|0
1638344820000|2021-12-01 07:47:00|414.22|412.02|413.61|411.41|414.22|412.02|413.61|411.41|0
1638344830000|2021-12-01 07:47:10|413.81|411.61|414.02|411.82|414.02|411.82|413.81|411.61|0
1638344840000|2021-12-01 07:47:20|413.81|411.61|414.22|412.02|414.22|412.02|413.81|411.61|0
1638344850000|2021-12-01 07:47:30|414.42|412.22|414.42|412.22|414.42|412.22|414.42|412.22|0
1638344860000|2021-12-01 07:47:40|414.62|412.42|414.62|412.42|414.62|412.42|414.42|412.22|0
1638344870000|2021-12-01 07:47:50|414.42|412.22|414.42|412.22|414.62|412.42|414.42|412.22|0
1638344880000|2021-12-01 07:48:00|415.02|412.82|414.72|412.52|415.02|412.82|414.72|412.52|0
1638344890000|2021-12-01 07:48:10|414.62|412.42|414.22|412.02|414.62|412.42|414.22|412.02|0
1638344900000|2021-12-01 07:48:20|415.02|412.82|418.58|416.38|418.68|416.48|414.82|412.62|0
1638344910000|2021-12-01 07:48:30|418.78|416.58|416.58|414.38|418.98|416.78|416.58|414.38|0
1638344920000|2021-12-01 07:48:40|414.68|412.48|416.1|413.9|416.1|413.9|414.68|412.48|0
1638344930000|2021-12-01 07:48:50|415.9|413.7|415.5|413.3|415.9|413.7|415.5|413.3|0
1638344940000|2021-12-01 07:49:00|416.1|413.9|415.7|413.5|416.1|413.9|415.5|413.3|0
1638344950000|2021-12-01 07:49:10|415.6|413.4|415.6|413.4|415.6|413.4|415.6|413.4|0
1638344960000|2021-12-01 07:49:20|415.7|413.5|416.1|413.9|416.1|413.9|415.7|413.5|0
1638344970000|2021-12-01 07:49:30|416.3|414.1|415.9|413.7|416.3|414.1|415.9|413.7|0
1638344980000|2021-12-01 07:49:40|416.1|413.9|415.7|413.5|416.1|413.9|415.7|413.5|0
1638344990000|2021-12-01 07:49:50|415.9|413.7|416|413.8|416.1|413.9|415.9|413.7|0
1638345000000|2021-12-01 07:50:00|416.1|413.9|416.1|413.9|416.1|413.9|416.1|413.9|0
1638345010000|2021-12-01 07:50:10|415.9|413.7|415.59|413.39|415.9|413.7|415.59|413.39|0
1638345020000|2021-12-01 07:50:20|415.5|413.3|415.7|413.5|415.7|413.5|415.5|413.3|0
1638345030000|2021-12-01 07:50:30|415.59|413.39|415.5|413.3|415.59|413.39|415.5|413.3|0
1638345040000|2021-12-01 07:50:40|415.3|413.1|415.3|413.1|415.5|413.3|415.3|413.1|0
1638345050000|2021-12-01 07:50:50|415.7|413.5|415.7|413.5|415.9|413.7|415.7|413.5|0
1638345060000|2021-12-01 07:51:00|415.5|413.3|415.7|413.5|416.1|413.9|415.5|413.3|0
1638345070000|2021-12-01 07:51:10|415.9|413.7|415.7|413.5|416.1|413.9|415.7|413.5|0
1638345090000|2021-12-01 07:51:30|415.39|413.19|414.99|412.79|415.39|413.19|414.99|412.79|0
1638345100000|2021-12-01 07:51:40|415.09|412.89|415.39|413.19|415.39|413.19|414.99|412.79|0
1638345110000|2021-12-01 07:51:50|415.3|413.1|415.5|413.3|415.7|413.5|415.3|413.1|0
1638345120000|2021-12-01 07:52:00|415.7|413.5|415.3|413.1|415.7|413.5|415.3|413.1|0
1638345130000|2021-12-01 07:52:10|415.5|413.3|415.5|413.3|415.59|413.39|415.3|413.1|0
1638345140000|2021-12-01 07:52:20|415.7|413.5|415.7|413.5|415.7|413.5|415.7|413.5|0
1638345150000|2021-12-01 07:52:30|415.5|413.3|415.5|413.3|415.7|413.5|415.5|413.3|0
1638345160000|2021-12-01 07:52:40|415.29|413.09|415.29|413.09|415.29|413.09|415.29|413.09|0
1638345170000|2021-12-01 07:52:50|415.09|412.89|414.99|412.79|415.09|412.89|414.99|412.79|0
1638345180000|2021-12-01 07:53:00|414.89|412.69|414.89|412.69|414.89|412.69|414.69|412.49|0
1638345190000|2021-12-01 07:53:10|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1638345200000|2021-12-01 07:53:20|414.89|412.69|415.09|412.89|415.09|412.89|414.79|412.59|0
1638345210000|2021-12-01 07:53:30|414.89|412.69|414.69|412.49|415.09|412.89|414.69|412.49|0
1638345220000|2021-12-01 07:53:40|414.49|412.29|414.29|412.09|414.49|412.29|414.29|412.09|0
1638345230000|2021-12-01 07:53:50|414.49|412.29|414.69|412.49|414.69|412.49|414.49|412.29|0
1638345240000|2021-12-01 07:54:00|414.49|412.29|415.09|412.89|415.09|412.89|414.49|412.29|0
1638345250000|2021-12-01 07:54:10|414.89|412.69|414.49|412.29|414.89|412.69|414.49|412.29|0
1638345260000|2021-12-01 07:54:20|414.59|412.39|414.29|412.09|414.59|412.39|414.29|412.09|0
1638345270000|2021-12-01 07:54:30|414.49|412.29|414.09|411.89|414.49|412.29|414.09|411.89|0
1638345280000|2021-12-01 07:54:40|413.89|411.69|413.78|411.58|413.89|411.69|413.78|411.58|0
1638345290000|2021-12-01 07:54:50|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1638345300000|2021-12-01 07:55:00|414.29|412.09|413.69|411.49|414.29|412.09|413.69|411.49|0
1638345310000|2021-12-01 07:55:10|413.89|411.69|413.89|411.69|413.89|411.69|413.78|411.58|0
1638345320000|2021-12-01 07:55:20|414.49|412.29|414.29|412.09|414.49|412.29|414.29|412.09|0
1638345330000|2021-12-01 07:55:30|414.09|411.89|413.89|411.69|414.29|412.09|413.89|411.69|0
1638345340000|2021-12-01 07:55:40|413.68|411.48|413.98|411.78|413.98|411.78|413.68|411.48|0
1638345350000|2021-12-01 07:55:50|413.89|411.69|413.48|411.28|413.89|411.69|413.48|411.28|0
1638345360000|2021-12-01 07:56:00|413.68|411.48|414.09|411.89|414.09|411.89|413.68|411.48|0
1638345370000|2021-12-01 07:56:10|413.88|411.68|413.88|411.68|413.88|411.68|413.68|411.48|0
1638345380000|2021-12-01 07:56:20|414.09|411.89|413.88|411.68|414.09|411.89|413.88|411.68|0
1638345390000|2021-12-01 07:56:30|414.09|411.89|413.48|411.28|414.09|411.89|413.48|411.28|0
1638345400000|2021-12-01 07:56:40|413.58|411.38|413.48|411.28|413.68|411.48|413.48|411.28|0
1638345410000|2021-12-01 07:56:50|413.28|411.08|412.88|410.68|413.28|411.08|412.88|410.68|0
1638345420000|2021-12-01 07:57:00|413.28|411.08|413.28|411.08|413.28|411.08|413.18|410.98|0
1638345430000|2021-12-01 07:57:10|413.68|411.48|413.48|411.28|413.78|411.58|413.48|411.28|0
1638345440000|2021-12-01 07:57:20|413.68|411.48|413.68|411.48|413.68|411.48|413.28|411.08|0
1638345450000|2021-12-01 07:57:30|413.48|411.28|413.88|411.68|413.88|411.68|413.48|411.28|0
1638345460000|2021-12-01 07:57:40|414.08|411.88|413.78|411.58|414.08|411.88|413.78|411.58|0
1638345470000|2021-12-01 07:57:50|413.88|411.68|414.08|411.88|414.18|411.98|413.88|411.68|0
1638345480000|2021-12-01 07:58:00|414.49|412.29|414.28|412.08|414.49|412.29|414.28|412.08|0
1638345490000|2021-12-01 07:58:10|413.48|411.28|413.48|411.28|413.68|411.48|413.48|411.28|0
1638345500000|2021-12-01 07:58:20|413.38|411.18|413.18|410.98|413.38|411.18|413.08|410.88|0
1638345510000|2021-12-01 07:58:30|413.48|411.28|413.28|411.08|413.48|411.28|413.08|410.88|0
1638345520000|2021-12-01 07:58:40|413.18|410.98|413.78|411.58|413.78|411.58|413.18|410.98|0
1638345530000|2021-12-01 07:58:50|413.28|411.08|413.28|411.08|413.48|411.28|413.28|411.08|0
1638345540000|2021-12-01 07:59:00|413.48|411.28|413.78|411.58|413.78|411.58|413.48|411.28|0
1638345550000|2021-12-01 07:59:10|413.58|411.38|413.28|411.08|413.78|411.58|413.28|411.08|0
1638345560000|2021-12-01 07:59:20|413.48|411.28|413.48|411.28|413.48|411.28|413.48|411.28|0
1638345570000|2021-12-01 07:59:30|413.68|411.48|413.08|410.88|413.68|411.48|412.97|410.77|0
1638345580000|2021-12-01 07:59:40|412.68|410.48|412.17|409.97|412.68|410.48|412.17|409.97|0
1638345590000|2021-12-01 07:59:50|412.48|410.28|413.58|411.38|413.58|411.38|412.48|410.28|0
1638345600000|2021-12-01 08:00:00|412.08|409.88|412.88|410.68|412.88|410.68|411.47|409.27|0
1638345610000|2021-12-01 08:00:10|412.48|410.28|411.47|409.27|412.48|410.28|410.87|408.67|0
1638345620000|2021-12-01 08:00:20|412.08|409.88|413.98|411.78|413.98|411.78|412.08|409.88|0
1638345630000|2021-12-01 08:00:30|413.88|411.68|413.68|411.48|413.88|411.68|413.08|410.88|0
1638345640000|2021-12-01 08:00:40|413.88|411.68|414.08|411.88|414.08|411.88|413.28|411.08|0
1638345650000|2021-12-01 08:00:50|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638345660000|2021-12-01 08:01:00|414.08|411.88|414.08|411.88|414.28|412.08|414.08|411.88|0
1638345670000|2021-12-01 08:01:10|413.88|411.68|413.68|411.48|413.88|411.68|413.68|411.48|0
1638345680000|2021-12-01 08:01:20|413.48|411.28|413.58|411.38|413.78|411.58|413.48|411.28|0
1638345690000|2021-12-01 08:01:30|412.68|410.48|411.27|409.07|412.68|410.48|411.27|409.07|0
1638345700000|2021-12-01 08:01:40|410.87|408.67|410.87|408.67|411.47|409.27|410.87|408.67|0
1638345710000|2021-12-01 08:01:50|410.97|408.77|411.67|409.47|411.67|409.47|410.97|408.77|0
1638345720000|2021-12-01 08:02:00|412.07|409.87|411.97|409.77|412.07|409.87|411.97|409.77|0
1638345730000|2021-12-01 08:02:10|412.07|409.87|411.87|409.67|412.27|410.07|411.87|409.67|0
1638345740000|2021-12-01 08:02:20|411.67|409.47|412.77|410.57|412.77|410.57|411.67|409.47|0
1638345750000|2021-12-01 08:02:30|412.47|410.27|412.77|410.57|412.77|410.57|412.47|410.27|0
1638345760000|2021-12-01 08:02:40|412.67|410.47|413.08|410.88|413.08|410.88|412.67|410.47|0
1638345770000|2021-12-01 08:02:50|413.28|411.08|413.68|411.48|413.68|411.48|413.17|410.97|0
1638345780000|2021-12-01 08:03:00|413.77|411.57|413.48|411.28|414.28|412.08|413.48|411.28|0
1638345790000|2021-12-01 08:03:10|414.08|411.88|412.87|410.67|414.08|411.88|412.87|410.67|0
1638345800000|2021-12-01 08:03:20|413.57|411.37|413.48|411.28|413.57|411.37|413.48|411.28|0
1638345810000|2021-12-01 08:03:30|413.68|411.48|414.68|412.48|414.68|412.48|413.68|411.48|0
1638345820000|2021-12-01 08:03:40|414.78|412.58|414.68|412.48|415.08|412.88|414.68|412.48|0
1638345830000|2021-12-01 08:03:50|414.48|412.28|414.98|412.78|414.98|412.78|414.48|412.28|0
1638345840000|2021-12-01 08:04:00|414.88|412.68|414.28|412.08|414.88|412.68|413.88|411.68|0
1638345850000|2021-12-01 08:04:10|414.68|412.48|414.48|412.28|414.68|412.48|414.48|412.28|0
1638345860000|2021-12-01 08:04:20|414.08|411.88|414.08|411.88|414.08|411.88|413.88|411.68|0
1638345870000|2021-12-01 08:04:30|414.17|411.97|414.68|412.48|414.68|412.48|414.17|411.97|0
1638345880000|2021-12-01 08:04:40|414.58|412.38|414.28|412.08|414.58|412.38|414.28|412.08|0
1638345890000|2021-12-01 08:04:50|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638345900000|2021-12-01 08:05:00|414.38|412.58|414.48|412.68|414.48|412.68|414.28|412.48|0
1638345910000|2021-12-01 08:05:10|414.88|413.08|415.08|413.28|415.18|413.38|414.88|413.08|0
1638345920000|2021-12-01 08:05:20|414.38|412.58|413.88|412.08|414.38|412.58|413.88|412.08|0
1638345930000|2021-12-01 08:05:30|414.18|412.38|414.28|412.48|414.68|412.88|414.18|412.38|0
1638345940000|2021-12-01 08:05:40|414.48|412.68|414.48|412.68|414.68|412.88|414.48|412.68|0
1638345950000|2021-12-01 08:05:50|414.68|412.88|413.97|412.17|414.68|412.88|413.88|412.08|0
1638345960000|2021-12-01 08:06:00|414.17|412.37|413.48|411.68|414.17|412.37|413.48|411.68|0
1638345970000|2021-12-01 08:06:10|413.68|411.88|413.68|411.88|413.88|412.08|413.68|411.88|0
1638345980000|2021-12-01 08:06:20|413.88|412.08|413.88|412.08|414.28|412.48|413.88|412.08|0
1638345990000|2021-12-01 08:06:30|414.08|412.28|413.47|411.67|414.08|412.28|413.47|411.67|0
1638346000000|2021-12-01 08:06:40|413.68|411.88|413.88|412.08|413.97|412.17|413.47|411.67|0
1638346010000|2021-12-01 08:06:50|413.47|411.67|413.68|411.88|413.68|411.88|413.47|411.67|0
1638346020000|2021-12-01 08:07:00|413.88|412.08|413.27|411.47|413.88|412.08|412.77|410.97|0
1638346030000|2021-12-01 08:07:10|413.47|411.67|413.17|411.37|413.47|411.67|413.07|411.27|0
1638346040000|2021-12-01 08:07:20|413.37|411.57|413.27|411.47|413.37|411.57|413.27|411.47|0
1638346050000|2021-12-01 08:07:30|413.47|411.67|413.67|411.87|414.08|412.28|413.47|411.67|0
1638346060000|2021-12-01 08:07:40|413.77|411.97|413.67|411.87|413.77|411.97|413.47|411.67|0
1638346070000|2021-12-01 08:07:50|413.88|412.08|413.67|411.87|413.88|412.08|413.67|411.87|0
1638346080000|2021-12-01 08:08:00|413.77|411.97|413.88|412.08|413.88|412.08|413.57|411.77|0
1638346090000|2021-12-01 08:08:10|414.08|412.28|414.48|412.68|414.57|412.77|414.08|412.28|0
1638346100000|2021-12-01 08:08:20|414.17|412.37|413.07|411.27|414.17|412.37|413.07|411.27|0
1638346110000|2021-12-01 08:08:30|412.87|411.07|412.67|410.87|413.07|411.27|412.67|410.87|0
1638346120000|2021-12-01 08:08:40|412.57|410.77|411.87|410.07|412.57|410.77|411.87|410.07|0
1638346130000|2021-12-01 08:08:50|412.07|410.27|412.16|410.36|412.27|410.47|412.07|410.27|0
1638346140000|2021-12-01 08:09:00|411.56|409.76|412.57|410.77|412.57|410.77|411.56|409.76|0
1638346150000|2021-12-01 08:09:10|412.47|410.67|412.27|410.47|412.67|410.87|412.07|410.27|0
1638346160000|2021-12-01 08:09:20|412.07|410.27|412.27|410.47|412.27|410.47|412.07|410.27|0
1638346170000|2021-12-01 08:09:30|412.16|410.36|412.07|410.27|412.16|410.36|411.87|410.07|0
1638346180000|2021-12-01 08:09:40|411.87|410.07|411.87|410.07|411.87|410.07|411.56|409.76|0
1638346190000|2021-12-01 08:09:50|411.67|409.87|412.27|410.47|412.27|410.47|411.67|409.87|0
1638346200000|2021-12-01 08:10:00|412.47|410.67|411.47|409.67|412.47|410.67|411.47|409.67|0
1638346210000|2021-12-01 08:10:10|411.27|409.47|411.06|409.26|411.27|409.47|411.06|409.26|0
1638346220000|2021-12-01 08:10:20|411.26|409.46|411.47|409.67|411.47|409.67|411.16|409.36|0
1638346230000|2021-12-01 08:10:30|411.26|409.46|410.96|409.16|411.26|409.46|410.96|409.16|0
1638346240000|2021-12-01 08:10:40|410.76|408.96|410.66|408.86|410.76|408.96|410.66|408.86|0
1638346250000|2021-12-01 08:10:50|410.46|408.66|410.86|409.06|410.86|409.06|410.46|408.66|0
1638346260000|2021-12-01 08:11:00|410.46|408.66|410.96|409.16|410.96|409.16|410.46|408.66|0
1638346270000|2021-12-01 08:11:10|411.06|409.26|411.76|409.96|411.87|410.07|411.06|409.26|0
1638346280000|2021-12-01 08:11:20|411.66|409.86|411.46|409.66|411.66|409.86|411.06|409.26|0
1638346290000|2021-12-01 08:11:30|411.87|410.07|411.66|409.86|411.87|410.07|411.46|409.66|0
1638346300000|2021-12-01 08:11:40|411.87|410.07|411.66|409.86|411.87|410.07|411.46|409.66|0
1638346310000|2021-12-01 08:11:50|411.46|409.66|411.76|409.96|411.76|409.96|411.46|409.66|0
1638346320000|2021-12-01 08:12:00|411.46|409.66|411.26|409.46|411.46|409.66|411.26|409.46|0
1638346330000|2021-12-01 08:12:10|410.86|409.06|410.86|409.06|411.16|409.36|410.86|409.06|0
1638346340000|2021-12-01 08:12:20|410.66|408.86|410.66|408.86|410.66|408.86|410.46|408.66|0
1638346350000|2021-12-01 08:12:30|410.86|409.06|411.26|409.46|411.26|409.46|410.86|409.06|0
1638346360000|2021-12-01 08:12:40|411.66|409.86|411.66|409.86|411.66|409.86|411.26|409.46|0
1638346370000|2021-12-01 08:12:50|411.76|409.96|411.66|409.86|411.76|409.96|411.66|409.86|0
1638346380000|2021-12-01 08:13:00|411.86|410.06|411.46|409.66|411.86|410.06|411.46|409.66|0
1638346390000|2021-12-01 08:13:10|411.26|409.46|411.46|409.66|411.66|409.86|411.26|409.46|0
1638346400000|2021-12-01 08:13:20|411.26|409.46|411.06|409.26|411.26|409.46|411.06|409.26|0
1638346410000|2021-12-01 08:13:30|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638346420000|2021-12-01 08:13:40|411.26|409.46|411.46|409.66|411.46|409.66|411.06|409.26|0
1638346430000|2021-12-01 08:13:50|411.26|409.46|411.26|409.46|411.36|409.56|411.26|409.46|0
1638346440000|2021-12-01 08:14:00|411.46|409.66|412.06|410.26|412.06|410.26|411.46|409.66|0
1638346450000|2021-12-01 08:14:10|412.26|410.46|411.26|409.46|412.26|410.46|411.26|409.46|0
1638346460000|2021-12-01 08:14:20|411.36|409.56|411.26|409.46|411.46|409.66|411.26|409.46|0
1638346470000|2021-12-01 08:14:30|411.36|409.56|411.46|409.66|411.66|409.86|411.36|409.56|0
1638346480000|2021-12-01 08:14:40|411.86|410.06|411.06|409.26|411.86|410.06|411.06|409.26|0
1638346490000|2021-12-01 08:14:50|411.26|409.46|411.46|409.66|411.66|409.86|411.26|409.46|0
1638346500000|2021-12-01 08:15:00|411.26|409.46|411.06|409.26|411.26|409.46|411.06|409.26|0
1638346510000|2021-12-01 08:15:10|411.16|409.36|412.26|410.46|412.26|410.46|411.16|409.36|0
1638346520000|2021-12-01 08:15:20|412.66|410.86|412.46|410.66|412.66|410.86|412.46|410.66|0
1638346530000|2021-12-01 08:15:30|412.66|410.86|413.07|411.27|413.07|411.27|412.66|410.86|0
1638346540000|2021-12-01 08:15:40|412.86|411.06|413.27|411.47|413.27|411.47|412.86|411.06|0
1638346550000|2021-12-01 08:15:50|413.67|411.87|413.36|411.56|413.67|411.87|413.36|411.56|0
1638346560000|2021-12-01 08:16:00|413.67|411.87|414.07|412.27|414.07|412.27|413.67|411.87|0
1638346570000|2021-12-01 08:16:10|413.67|411.87|413.67|411.87|413.87|412.07|413.67|411.87|0
1638346580000|2021-12-01 08:16:20|414.07|412.27|414.47|412.67|414.47|412.67|414.07|412.27|0
1638346590000|2021-12-01 08:16:30|414.67|412.87|414.47|412.67|414.67|412.87|414.47|412.67|0
1638346600000|2021-12-01 08:16:40|414.57|412.77|414.87|413.07|414.87|413.07|414.57|412.77|0
1638346610000|2021-12-01 08:16:50|415.07|413.27|414.87|413.07|415.07|413.27|414.77|412.97|0
1638346620000|2021-12-01 08:17:00|415.07|413.27|415.17|413.37|415.17|413.37|415.07|413.27|0
1638346630000|2021-12-01 08:17:10|415.07|413.27|415.07|413.27|415.48|413.68|415.07|413.27|0
1638346640000|2021-12-01 08:17:20|415.17|413.37|414.67|412.87|415.17|413.37|414.67|412.87|0
1638346650000|2021-12-01 08:17:30|414.47|412.67|414.27|412.47|414.47|412.67|414.07|412.27|0
1638346660000|2021-12-01 08:17:40|414.47|412.67|414.57|412.77|414.87|413.07|414.47|412.67|0
1638346670000|2021-12-01 08:17:50|414.47|412.67|414.07|412.27|414.67|412.87|414.07|412.27|0
1638346680000|2021-12-01 08:18:00|414.37|412.57|413.96|412.16|414.37|412.57|413.87|412.07|0
1638346690000|2021-12-01 08:18:10|413.76|411.96|413.87|412.07|413.87|412.07|413.76|411.96|0
1638346700000|2021-12-01 08:18:20|414.07|412.27|413.87|412.07|414.16|412.36|413.87|412.07|0
1638346710000|2021-12-01 08:18:30|414.27|412.47|413.87|412.07|414.27|412.47|413.87|412.07|0
1638346720000|2021-12-01 08:18:40|413.96|412.16|414.07|412.27|414.07|412.27|413.67|411.87|0
1638346730000|2021-12-01 08:18:50|413.87|412.07|413.96|412.16|413.96|412.16|413.87|412.07|0
1638346740000|2021-12-01 08:19:00|414.47|412.67|414.27|412.47|414.47|412.67|414.07|412.27|0
1638346750000|2021-12-01 08:19:10|414.16|412.36|414.07|412.27|414.27|412.47|414.07|412.27|0
1638346760000|2021-12-01 08:19:20|414.27|412.47|414.67|412.87|414.67|412.87|414.27|412.47|0
1638346770000|2021-12-01 08:19:30|414.87|413.07|415.07|413.27|415.07|413.27|414.87|413.07|0
1638346780000|2021-12-01 08:19:40|415.17|413.37|415.27|413.47|415.47|413.67|415.17|413.37|0
1638346790000|2021-12-01 08:19:50|415.07|413.27|415.37|413.57|415.37|413.57|415.07|413.27|0
1638346800000|2021-12-01 08:20:00|415.57|413.77|415.37|413.57|415.57|413.77|415.37|413.57|0
1638346810000|2021-12-01 08:20:10|415.07|413.27|414.07|412.27|415.07|413.27|414.07|412.27|0
1638346820000|2021-12-01 08:20:20|413.86|412.06|414.07|412.27|414.07|412.27|413.86|412.06|0
1638346830000|2021-12-01 08:20:30|414.27|412.47|414.27|412.47|414.47|412.67|414.27|412.47|0
1638346840000|2021-12-01 08:20:40|413.86|412.06|413.96|412.16|413.96|412.16|413.66|411.86|0
1638346850000|2021-12-01 08:20:50|413.86|412.06|413.86|412.06|414.07|412.27|413.86|412.06|0
1638346860000|2021-12-01 08:21:00|413.96|412.16|413.86|412.06|413.96|412.16|413.86|412.06|0
1638346870000|2021-12-01 08:21:10|413.66|411.86|413.26|411.46|413.66|411.86|413.26|411.46|0
1638346880000|2021-12-01 08:21:20|413.06|411.26|413.16|411.36|413.16|411.36|412.86|411.06|0
1638346890000|2021-12-01 08:21:30|413.06|411.26|412.76|410.96|413.06|411.26|412.66|410.86|0
1638346900000|2021-12-01 08:21:40|412.86|411.06|412.86|411.06|412.86|411.06|412.66|410.86|0
1638346910000|2021-12-01 08:21:50|413.16|411.36|413.66|411.86|413.66|411.86|413.16|411.36|0
1638346920000|2021-12-01 08:22:00|413.56|411.76|413.16|411.36|413.56|411.76|413.06|411.26|0
1638346930000|2021-12-01 08:22:10|413.66|411.86|413.66|411.86|413.86|412.06|413.66|411.86|0
1638346940000|2021-12-01 08:22:20|413.26|411.46|413.26|411.46|413.26|411.46|413.06|411.26|0
1638346950000|2021-12-01 08:22:30|413.46|411.66|414.26|412.46|414.26|412.46|413.46|411.66|0
1638346960000|2021-12-01 08:22:40|414.36|412.56|414.26|412.46|414.36|412.56|414.26|412.46|0
1638346970000|2021-12-01 08:22:50|414.36|412.56|413.66|411.86|414.36|412.56|413.66|411.86|0
1638346980000|2021-12-01 08:23:00|413.76|411.96|413.76|411.96|413.86|412.06|413.76|411.96|0
1638346990000|2021-12-01 08:23:10|413.66|411.86|413.56|411.76|413.86|412.06|413.56|411.76|0
1638347000000|2021-12-01 08:23:20|413.66|411.86|413.66|411.86|413.76|411.96|413.66|411.86|0
1638347010000|2021-12-01 08:23:30|413.76|411.96|413.36|411.56|413.76|411.96|413.36|411.56|0
1638347020000|2021-12-01 08:23:40|413.26|411.46|413.36|411.56|413.46|411.66|413.26|411.46|0
1638347030000|2021-12-01 08:23:50|412.86|411.06|413.26|411.46|413.26|411.46|412.86|411.06|0
1638347040000|2021-12-01 08:24:00|413.46|411.66|412.75|410.95|413.46|411.66|412.75|410.95|0
1638347050000|2021-12-01 08:24:10|412.66|410.86|412.66|410.86|412.66|410.86|412.66|410.86|0
1638347060000|2021-12-01 08:24:20|412.86|411.06|412.66|410.86|413.15|411.35|412.66|410.86|0
1638347070000|2021-12-01 08:24:30|412.75|410.95|413.06|411.26|413.06|411.26|412.75|410.95|0
1638347080000|2021-12-01 08:24:40|413.15|411.35|413.26|411.46|413.26|411.46|413.15|411.35|0
1638347090000|2021-12-01 08:24:50|412.66|410.86|412.86|411.06|412.86|411.06|412.46|410.66|0
1638347100000|2021-12-01 08:25:00|412.46|410.66|412.25|410.45|412.55|410.75|412.25|410.45|0
1638347110000|2021-12-01 08:25:10|412.46|410.66|413.06|411.26|413.06|411.26|412.46|410.66|0
1638347120000|2021-12-01 08:25:20|413.46|411.66|413.26|411.46|413.46|411.66|413.26|411.46|0
1638347130000|2021-12-01 08:25:30|413.06|411.26|412.86|411.06|413.06|411.26|412.86|411.06|0
1638347140000|2021-12-01 08:25:40|412.55|410.75|412.66|410.86|413.06|411.26|412.55|410.75|0
1638347150000|2021-12-01 08:25:50|412.45|410.65|412.35|410.55|412.45|410.65|412.35|410.55|0
1638347160000|2021-12-01 08:26:00|412.25|410.45|412.05|410.25|412.35|410.55|412.05|410.25|0
1638347170000|2021-12-01 08:26:10|411.75|409.95|411.45|409.65|411.75|409.95|411.45|409.65|0
1638347180000|2021-12-01 08:26:20|411.25|409.45|411.25|409.45|411.25|409.45|410.95|409.15|0
1638347190000|2021-12-01 08:26:30|411.45|409.65|411.25|409.45|411.45|409.65|411.25|409.45|0
1638347200000|2021-12-01 08:26:40|411.45|409.65|411.85|410.05|411.85|410.05|411.25|409.45|0
1638347210000|2021-12-01 08:26:50|411.75|409.95|411.45|409.65|411.75|409.95|411.45|409.65|0
1638347220000|2021-12-01 08:27:00|411.65|409.85|411.85|410.05|411.85|410.05|411.25|409.45|0
1638347230000|2021-12-01 08:27:10|411.65|409.85|411.25|409.45|411.65|409.85|411.05|409.25|0
1638347240000|2021-12-01 08:27:20|411.45|409.65|411.65|409.85|411.65|409.85|411.45|409.65|0
1638347260000|2021-12-01 08:27:40|411.85|410.05|411.65|409.85|411.85|410.05|411.65|409.85|0
1638347270000|2021-12-01 08:27:50|411.45|409.65|411.45|409.65|411.45|409.65|411.45|409.65|0
1638347280000|2021-12-01 08:28:00|411.35|409.55|410.45|408.65|411.55|409.75|410.45|408.65|0
1638347290000|2021-12-01 08:28:10|410.65|408.85|410.85|409.05|410.85|409.05|410.65|408.85|0
1638347300000|2021-12-01 08:28:20|411.05|409.25|411.05|409.25|411.05|409.25|411.05|409.25|0
1638347310000|2021-12-01 08:28:30|411.35|409.55|411.05|409.25|411.35|409.55|411.05|409.25|0
1638347320000|2021-12-01 08:28:40|410.85|409.05|411.14|409.34|411.14|409.34|410.85|409.05|0
1638347330000|2021-12-01 08:28:50|411.05|409.25|411.05|409.25|411.25|409.45|411.05|409.25|0
1638347340000|2021-12-01 08:29:00|411.25|409.45|411.05|409.25|411.25|409.45|410.85|409.05|0
1638347350000|2021-12-01 08:29:10|411.25|409.45|411.14|409.34|411.45|409.65|411.14|409.34|0
1638347360000|2021-12-01 08:29:20|411.25|409.45|411.45|409.65|411.45|409.65|411.05|409.25|0
1638347370000|2021-12-01 08:29:30|411.65|409.85|411.45|409.65|411.65|409.85|411.45|409.65|0
1638347380000|2021-12-01 08:29:40|411.05|409.25|411.25|409.45|411.25|409.45|411.05|409.25|0
1638347390000|2021-12-01 08:29:50|411.05|409.25|411.05|409.25|411.25|409.45|411.05|409.25|0
1638347400000|2021-12-01 08:30:00|410.45|408.65|409.25|407.45|410.45|408.65|409.25|407.45|0
1638347410000|2021-12-01 08:30:10|409.05|407.25|408.85|407.05|409.05|407.25|408.45|406.65|0
1638347420000|2021-12-01 08:30:20|408.74|406.94|407.85|406.05|408.74|406.94|407.85|406.05|0
1638347430000|2021-12-01 08:30:30|407.74|405.94|407.25|405.45|407.74|405.94|407.25|405.45|0
1638347440000|2021-12-01 08:30:40|407.45|405.65|407.05|405.25|407.45|405.65|407.05|405.25|0
1638347450000|2021-12-01 08:30:50|406.85|405.05|407.25|405.45|407.25|405.45|406.65|404.85|0
1638347460000|2021-12-01 08:31:00|407.05|405.25|406.85|405.05|407.05|405.25|406.45|404.65|0
1638347470000|2021-12-01 08:31:10|406.74|404.94|406.65|404.85|406.85|405.05|406.45|404.65|0
1638347480000|2021-12-01 08:31:20|406.54|404.74|406.45|404.65|406.54|404.74|406.45|404.65|0
1638347490000|2021-12-01 08:31:30|406.65|404.85|406.65|404.85|406.85|405.05|406.45|404.65|0
1638347500000|2021-12-01 08:31:40|406.54|404.74|406.45|404.65|406.54|404.74|406.45|404.65|0
1638347510000|2021-12-01 08:31:50|406.25|404.45|406.14|404.34|406.25|404.45|406.14|404.34|0
1638347520000|2021-12-01 08:32:00|406.45|404.65|405.65|403.85|406.45|404.65|405.65|403.85|0
1638347530000|2021-12-01 08:32:10|405.85|404.05|406.05|404.25|406.25|404.45|405.85|404.05|0
1638347540000|2021-12-01 08:32:20|405.85|404.05|405.54|403.74|405.85|404.05|405.54|403.74|0
1638347550000|2021-12-01 08:32:30|405.74|403.94|405.54|403.74|405.74|403.94|405.54|403.74|0
1638347560000|2021-12-01 08:32:40|405.85|404.05|406.05|404.25|406.05|404.25|405.85|404.05|0
1638347570000|2021-12-01 08:32:50|406.25|404.45|407.04|405.24|407.04|405.24|406.25|404.45|0
1638347580000|2021-12-01 08:33:00|407.44|405.64|407.84|406.04|407.84|406.04|407.44|405.64|0
1638347590000|2021-12-01 08:33:10|407.94|406.14|408.24|406.44|408.24|406.44|407.84|406.04|0
1638347600000|2021-12-01 08:33:20|408.44|406.64|408.74|406.94|408.74|406.94|408.44|406.64|0
1638347610000|2021-12-01 08:33:30|408.94|407.14|408.74|406.94|409.04|407.24|408.74|406.94|0
1638347620000|2021-12-01 08:33:40|409.04|407.24|408.84|407.04|409.04|407.24|408.84|407.04|0
1638347630000|2021-12-01 08:33:50|408.94|407.14|408.64|406.84|408.94|407.14|408.64|406.84|0
1638347640000|2021-12-01 08:34:00|408.84|407.04|409.44|407.64|409.44|407.64|408.44|406.64|0
1638347650000|2021-12-01 08:34:10|409.34|407.54|408.84|407.04|409.34|407.54|408.74|406.94|0
1638347660000|2021-12-01 08:34:20|409.04|407.24|409.14|407.34|409.24|407.44|409.04|407.24|0
1638347670000|2021-12-01 08:34:30|409.74|407.94|409.44|407.64|409.74|407.94|409.34|407.54|0
1638347690000|2021-12-01 08:34:50|409.54|407.74|409.24|407.44|409.54|407.74|409.24|407.44|0
1638347700000|2021-12-01 08:35:00|409.64|407.84|408.44|406.64|409.64|407.84|408.44|406.64|0
1638347710000|2021-12-01 08:35:10|408.24|406.44|407.64|405.84|408.34|406.54|407.64|405.84|0
1638347720000|2021-12-01 08:35:20|407.84|406.04|407.84|406.04|407.84|406.04|407.84|406.04|0
1638347730000|2021-12-01 08:35:30|407.44|405.64|407.64|405.84|407.64|405.84|407.44|405.64|0
1638347740000|2021-12-01 08:35:40|407.44|405.64|407.94|406.14|407.94|406.14|407.44|405.64|0
1638347750000|2021-12-01 08:35:50|407.84|406.04|408.24|406.44|408.24|406.44|407.84|406.04|0
1638347760000|2021-12-01 08:36:00|407.84|406.04|407.24|405.44|407.84|406.04|407.24|405.44|0
1638347770000|2021-12-01 08:36:10|407.04|405.24|407.04|405.24|407.04|405.24|407.04|405.24|0
1638347780000|2021-12-01 08:36:20|407.24|405.44|407.04|405.24|407.24|405.44|406.84|405.04|0
1638347790000|2021-12-01 08:36:30|407.24|405.44|407.04|405.24|407.44|405.64|407.04|405.24|0
1638347800000|2021-12-01 08:36:40|407.24|405.44|406.94|405.14|407.24|405.44|406.84|405.04|0
1638347810000|2021-12-01 08:36:50|407.04|405.24|407.04|405.24|407.04|405.24|406.84|405.04|0
1638347820000|2021-12-01 08:37:00|406.94|405.14|408.04|406.24|408.04|406.24|406.94|405.14|0
1638347830000|2021-12-01 08:37:10|407.84|406.04|407.14|405.34|407.84|406.04|407.14|405.34|0
1638347840000|2021-12-01 08:37:20|407.24|405.44|407.44|405.64|407.44|405.64|407.24|405.44|0
1638347850000|2021-12-01 08:37:30|407.24|405.44|408.04|406.24|408.04|406.24|407.24|405.44|0
1638347860000|2021-12-01 08:37:40|408.24|406.44|408.04|406.24|408.24|406.44|407.84|406.04|0
1638347870000|2021-12-01 08:37:50|408.13|406.33|408.04|406.24|408.24|406.44|408.04|406.24|0
1638347880000|2021-12-01 08:38:00|408.13|406.33|407.44|405.64|408.13|406.33|407.44|405.64|0
1638347890000|2021-12-01 08:38:10|407.14|405.34|407.64|405.84|407.64|405.84|407.14|405.34|0
1638347900000|2021-12-01 08:38:20|407.44|405.64|408.04|406.24|408.04|406.24|407.44|405.64|0
1638347910000|2021-12-01 08:38:30|408.24|406.44|408.13|406.33|408.24|406.44|408.13|406.33|0
1638347920000|2021-12-01 08:38:40|408.04|406.24|407.53|405.73|408.04|406.24|407.53|405.73|0
1638347930000|2021-12-01 08:38:50|407.84|406.04|407.64|405.84|407.84|406.04|407.64|405.84|0
1638347940000|2021-12-01 08:39:00|407.84|406.04|408.24|406.44|408.24|406.44|407.84|406.04|0
1638347950000|2021-12-01 08:39:10|408.04|406.24|408.24|406.44|408.24|406.44|408.04|406.24|0
1638347960000|2021-12-01 08:39:20|408.44|406.64|407.64|405.84|408.44|406.64|407.64|405.84|0
1638347970000|2021-12-01 08:39:30|407.84|406.04|407.64|405.84|407.84|406.04|407.64|405.84|0
1638347980000|2021-12-01 08:39:40|407.84|406.04|407.84|406.04|407.84|406.04|407.64|405.84|0
1638347990000|2021-12-01 08:39:50|408.24|406.44|408.44|406.64|408.53|406.73|408.24|406.44|0
1638348000000|2021-12-01 08:40:00|408.64|406.84|408.73|406.93|408.73|406.93|408.64|406.84|0
1638348010000|2021-12-01 08:40:10|408.93|407.13|408.64|406.84|408.93|407.13|408.64|406.84|0
1638348020000|2021-12-01 08:40:20|408.44|406.64|408.24|406.44|408.64|406.84|408.24|406.44|0
1638348030000|2021-12-01 08:40:30|408.64|406.84|409.04|407.24|409.04|407.24|408.64|406.84|0
1638348040000|2021-12-01 08:40:40|408.93|407.13|408.44|406.64|408.93|407.13|408.24|406.44|0
1638348050000|2021-12-01 08:40:50|408.24|406.44|407.84|406.04|408.24|406.44|407.84|406.04|0
1638348060000|2021-12-01 08:41:00|407.73|405.93|407.73|405.93|407.73|405.93|407.73|405.93|0
1638348070000|2021-12-01 08:41:10|407.44|405.64|407.13|405.33|407.44|405.64|406.84|405.04|0
1638348080000|2021-12-01 08:41:20|407.24|405.44|406.84|405.04|407.24|405.44|406.84|405.04|0
1638348090000|2021-12-01 08:41:30|406.64|404.84|406.64|404.84|406.64|404.84|406.64|404.84|0
1638348100000|2021-12-01 08:41:40|406.73|404.93|406.73|404.93|406.84|405.04|406.73|404.93|0
1638348110000|2021-12-01 08:41:50|406.84|405.04|406.64|404.84|406.84|405.04|406.64|404.84|0
1638348120000|2021-12-01 08:42:00|407.64|405.84|407.44|405.64|407.64|405.84|407.33|405.53|0
1638348130000|2021-12-01 08:42:10|407.53|405.73|407.84|406.04|407.84|406.04|407.53|405.73|0
1638348140000|2021-12-01 08:42:20|407.04|405.24|407.24|405.44|407.24|405.44|407.04|405.24|0
1638348150000|2021-12-01 08:42:30|406.84|405.04|407.44|405.64|407.44|405.64|406.84|405.04|0
1638348160000|2021-12-01 08:42:40|407.24|405.44|407.24|405.44|407.44|405.64|407.24|405.44|0
1638348170000|2021-12-01 08:42:50|407.44|405.64|407.44|405.64|407.44|405.64|407.33|405.53|0
1638348180000|2021-12-01 08:43:00|407.13|405.33|407.04|405.24|407.13|405.33|407.04|405.24|0
1638348190000|2021-12-01 08:43:10|406.64|404.84|406.64|404.84|406.64|404.84|406.44|404.64|0
1638348200000|2021-12-01 08:43:20|406.44|404.64|405.64|403.84|406.44|404.64|405.64|403.84|0
1638348210000|2021-12-01 08:43:30|405.44|403.64|405.34|403.54|405.44|403.64|405.34|403.54|0
1638348220000|2021-12-01 08:43:40|405.24|403.44|405.24|403.44|405.24|403.44|405.04|403.24|0
1638348230000|2021-12-01 08:43:50|405.44|403.64|405.04|403.24|405.44|403.64|405.04|403.24|0
1638348240000|2021-12-01 08:44:00|404.64|402.84|404.04|402.24|404.64|402.84|403.85|402.05|0
1638348250000|2021-12-01 08:44:10|403.94|402.14|404.24|402.44|404.24|402.44|403.94|402.14|0
1638348260000|2021-12-01 08:44:20|404.14|402.34|405.44|403.64|405.44|403.64|404.14|402.34|0
1638348270000|2021-12-01 08:44:30|405.24|403.44|405.24|403.44|405.24|403.44|405.24|403.44|0
1638348280000|2021-12-01 08:44:40|405.04|403.24|405.24|403.44|405.24|403.44|404.84|403.04|0
1638348290000|2021-12-01 08:44:50|405.44|403.64|405.33|403.53|405.84|404.04|405.33|403.53|0
1638348300000|2021-12-01 08:45:00|405.44|403.64|404.74|402.94|405.44|403.64|404.74|402.94|0
1638348310000|2021-12-01 08:45:10|404.84|403.04|405.64|403.84|405.64|403.84|404.84|403.04|0
1638348320000|2021-12-01 08:45:20|405.93|404.13|405.64|403.84|405.93|404.13|405.64|403.84|0
1638348330000|2021-12-01 08:45:30|405.04|403.24|405.24|403.44|405.24|403.44|405.04|403.24|0
1638348340000|2021-12-01 08:45:40|405.44|403.64|405.84|404.04|405.84|404.04|405.44|403.64|0
1638348350000|2021-12-01 08:45:50|406.04|404.24|406.04|404.24|406.04|404.24|405.93|404.13|0
1638348360000|2021-12-01 08:46:00|406.23|404.43|406.63|404.83|406.63|404.83|406.23|404.43|0
1638348370000|2021-12-01 08:46:10|406.43|404.63|405.84|404.04|406.43|404.63|405.84|404.04|0
1638348380000|2021-12-01 08:46:20|406.04|404.24|406.63|404.83|406.63|404.83|406.04|404.24|0
1638348390000|2021-12-01 08:46:30|406.43|404.63|406.43|404.63|406.63|404.83|406.43|404.63|0
1638348400000|2021-12-01 08:46:40|406.23|404.43|405.84|404.04|406.23|404.43|405.84|404.04|0
1638348410000|2021-12-01 08:46:50|405.53|403.73|405.24|403.44|405.53|403.73|405.24|403.44|0
1638348420000|2021-12-01 08:47:00|405.93|404.13|406.13|404.33|406.13|404.33|405.93|404.13|0
1638348430000|2021-12-01 08:47:10|406.43|404.63|406.23|404.43|406.63|404.83|406.23|404.43|0
1638348440000|2021-12-01 08:47:20|406.03|404.23|406.23|404.43|406.23|404.43|405.83|404.03|0
1638348450000|2021-12-01 08:47:30|406.03|404.23|406.03|404.23|406.23|404.43|406.03|404.23|0
1638348460000|2021-12-01 08:47:40|406.13|404.33|406.63|404.83|406.63|404.83|406.13|404.33|0
1638348470000|2021-12-01 08:47:50|406.93|405.13|406.83|405.03|406.93|405.13|406.63|404.83|0
1638348480000|2021-12-01 08:48:00|407.03|405.23|406.43|404.63|407.03|405.23|406.43|404.63|0
1638348490000|2021-12-01 08:48:10|406.63|404.83|406.33|404.53|406.63|404.83|406.33|404.53|0
1638348500000|2021-12-01 08:48:20|406.23|404.43|405.63|403.83|406.43|404.63|405.63|403.83|0
1638348510000|2021-12-01 08:48:30|404.93|403.13|405.43|403.63|405.43|403.63|404.93|403.13|0
1638348520000|2021-12-01 08:48:40|405.04|403.24|406.03|404.23|406.03|404.23|405.04|403.24|0
1638348530000|2021-12-01 08:48:50|405.83|404.03|406.43|404.63|406.43|404.63|405.83|404.03|0
1638348540000|2021-12-01 08:49:00|406.63|404.83|406.83|405.03|406.83|405.03|406.63|404.83|0
1638348550000|2021-12-01 08:49:10|406.63|404.83|406.43|404.63|406.63|404.83|406.43|404.63|0
1638348560000|2021-12-01 08:49:20|406.33|404.53|406.03|404.23|406.33|404.53|405.83|404.03|0
1638348570000|2021-12-01 08:49:30|406.23|404.43|406.83|405.03|406.93|405.13|406.23|404.43|0
1638348580000|2021-12-01 08:49:40|407.03|405.23|407.23|405.43|407.23|405.43|407.03|405.23|0
1638348590000|2021-12-01 08:49:50|407.03|405.23|407.03|405.23|407.23|405.43|407.03|405.23|0
1638348600000|2021-12-01 08:50:00|407.32|405.52|407.03|405.23|407.32|405.52|407.03|405.23|0
1638348610000|2021-12-01 08:50:10|406.83|405.03|406.83|405.03|406.83|405.03|406.63|404.83|0
1638348620000|2021-12-01 08:50:20|407.03|405.23|406.33|404.53|407.03|405.23|406.33|404.53|0
1638348630000|2021-12-01 08:50:30|406.63|404.83|406.73|404.93|407.03|405.23|406.63|404.83|0
1638348640000|2021-12-01 08:50:40|406.83|405.03|406.83|405.03|406.93|405.13|406.83|405.03|0
1638348650000|2021-12-01 08:50:50|406.43|404.63|406.43|404.63|406.43|404.63|406.43|404.63|0
1638348660000|2021-12-01 08:51:00|406.23|404.43|406.13|404.33|406.23|404.43|406.13|404.33|0
1638348670000|2021-12-01 08:51:10|406.33|404.53|406.03|404.23|406.33|404.53|406.03|404.23|0
1638348680000|2021-12-01 08:51:20|406.13|404.33|407.03|405.23|407.03|405.23|406.13|404.33|0
1638348690000|2021-12-01 08:51:30|406.83|405.03|407.23|405.43|407.23|405.43|406.83|405.03|0
1638348700000|2021-12-01 08:51:40|407.32|405.52|407.43|405.63|407.43|405.63|407.23|405.43|0
1638348710000|2021-12-01 08:51:50|407.63|405.83|407.63|405.83|407.63|405.83|407.52|405.72|0
1638348720000|2021-12-01 08:52:00|407.72|405.92|408.12|406.32|408.12|406.32|407.63|405.83|0
1638348730000|2021-12-01 08:52:10|408.23|406.43|408.52|406.72|408.52|406.72|408.12|406.32|0
1638348740000|2021-12-01 08:52:20|408.43|406.63|408.63|406.83|408.63|406.83|408.32|406.52|0
1638348750000|2021-12-01 08:52:30|408.43|406.63|408.92|407.12|408.92|407.12|408.43|406.63|0
1638348760000|2021-12-01 08:52:40|408.83|407.03|409.03|407.23|409.03|407.23|408.63|406.83|0
1638348770000|2021-12-01 08:52:50|408.63|406.83|408.83|407.03|408.83|407.03|408.43|406.63|0
1638348780000|2021-12-01 08:53:00|408.63|406.83|408.62|406.82|408.63|406.83|408.52|406.72|0
1638348790000|2021-12-01 08:53:10|408.52|406.72|408.62|406.82|408.62|406.82|408.52|406.72|0
1638348800000|2021-12-01 08:53:20|408.42|406.62|408.82|407.02|408.82|407.02|408.42|406.62|0
1638348810000|2021-12-01 08:53:30|408.62|406.82|408.62|406.82|408.62|406.82|408.62|406.82|0
1638348820000|2021-12-01 08:53:40|408.82|407.02|409.12|407.32|409.22|407.42|408.82|407.02|0
1638348830000|2021-12-01 08:53:50|409.22|407.42|409.22|407.42|409.22|407.42|409.02|407.22|0
1638348840000|2021-12-01 08:54:00|409.02|407.22|409.22|407.42|409.22|407.42|409.02|407.22|0
1638348850000|2021-12-01 08:54:10|409.42|407.62|409.52|407.72|409.62|407.82|409.42|407.62|0
1638348860000|2021-12-01 08:54:20|409.82|408.02|410.02|408.22|410.02|408.22|409.72|407.92|0
1638348870000|2021-12-01 08:54:30|410.42|408.62|409.82|408.02|410.42|408.62|409.82|408.02|0
1638348880000|2021-12-01 08:54:40|409.42|407.62|409.12|407.32|409.42|407.62|409.02|407.22|0
1638348890000|2021-12-01 08:54:50|409.02|407.22|409.02|407.22|409.02|407.22|409.02|407.22|0
1638348900000|2021-12-01 08:55:00|408.62|406.82|408.42|406.62|408.62|406.82|408.42|406.62|0
1638348910000|2021-12-01 08:55:10|408.52|406.72|408.62|406.82|408.62|406.82|408.52|406.72|0
1638348920000|2021-12-01 08:55:20|408.42|406.62|408.02|406.22|408.42|406.62|408.02|406.22|0
1638348930000|2021-12-01 08:55:30|408.22|406.42|408.22|406.42|408.22|406.42|408.22|406.42|0
1638348940000|2021-12-01 08:55:40|408.02|406.22|408.02|406.22|408.02|406.22|408.02|406.22|0
1638348950000|2021-12-01 08:55:50|408.42|406.62|408.62|406.82|408.62|406.82|408.42|406.62|0
1638348960000|2021-12-01 08:56:00|409.22|407.42|409.42|407.62|409.62|407.82|409.22|407.42|0
1638348970000|2021-12-01 08:56:10|410.42|408.62|410.52|408.72|410.52|408.72|410.22|408.42|0
1638348980000|2021-12-01 08:56:20|410.62|408.82|410.22|408.42|410.62|408.82|410.22|408.42|0
1638348990000|2021-12-01 08:56:30|410.62|408.82|410.42|408.62|410.62|408.82|410.02|408.22|0
1638349000000|2021-12-01 08:56:40|410.82|409.02|411.42|409.62|411.42|409.62|410.82|409.02|0
1638349010000|2021-12-01 08:56:50|411.83|410.03|411.83|410.03|412.23|410.43|411.83|410.03|0
1638349020000|2021-12-01 08:57:00|411.92|410.12|412.03|410.23|412.43|410.63|411.92|410.12|0
1638349030000|2021-12-01 08:57:10|411.02|409.22|411.02|409.22|411.02|409.22|411.02|409.22|0
1638349040000|2021-12-01 08:57:20|411.12|409.32|411.22|409.42|411.22|409.42|411.02|409.22|0
1638349050000|2021-12-01 08:57:30|411.42|409.62|411.22|409.42|411.42|409.62|411.22|409.42|0
1638349060000|2021-12-01 08:57:40|411.02|409.22|411.02|409.22|411.02|409.22|411.02|409.22|0
1638349070000|2021-12-01 08:57:50|411.22|409.42|411.62|409.82|411.62|409.82|411.22|409.42|0
1638349080000|2021-12-01 08:58:00|412.03|410.23|412.63|410.83|412.63|410.83|412.03|410.23|0
1638349090000|2021-12-01 08:58:10|412.83|411.03|412.72|410.92|412.83|411.03|412.72|410.92|0
1638349100000|2021-12-01 08:58:20|412.63|410.83|412.63|410.83|412.72|410.92|412.43|410.63|0
1638349110000|2021-12-01 08:58:30|412.83|411.03|412.43|410.63|412.83|411.03|412.43|410.63|0
1638349120000|2021-12-01 08:58:40|413.03|411.23|412.63|410.83|413.23|411.43|412.63|410.83|0
1638349130000|2021-12-01 08:58:50|412.92|411.12|413.23|411.43|413.23|411.43|412.63|410.83|0
1638349140000|2021-12-01 08:59:00|413.03|411.23|412.83|411.03|413.03|411.23|412.83|411.03|0
1638349150000|2021-12-01 08:59:10|413.03|411.23|412.63|410.83|413.03|411.23|412.63|410.83|0
1638349160000|2021-12-01 08:59:20|412.83|411.03|412.63|410.83|412.83|411.03|412.63|410.83|0
1638349170000|2021-12-01 08:59:30|413.03|411.23|413.23|411.43|413.23|411.43|413.03|411.23|0
1638349180000|2021-12-01 08:59:40|413.32|411.52|413.03|411.23|413.32|411.52|413.03|411.23|0
1638349190000|2021-12-01 08:59:50|413.23|411.43|413.43|411.63|413.43|411.63|413.03|411.23|0
1638349200000|2021-12-01 09:00:00|413.12|411.32|413.32|411.52|413.32|411.52|413.12|411.32|0
1638349210000|2021-12-01 09:00:10|413.12|411.32|413.23|411.43|413.23|411.43|413.03|411.23|0
1638349220000|2021-12-01 09:00:20|413.03|411.23|413.03|411.23|413.03|411.23|412.62|410.82|0
1638349230000|2021-12-01 09:00:30|413.23|411.43|412.92|411.12|413.23|411.43|412.92|411.12|0
1638349240000|2021-12-01 09:00:40|413.03|411.23|413.23|411.43|413.23|411.43|412.62|410.82|0
1638349250000|2021-12-01 09:00:50|413.03|411.23|413.83|412.03|413.83|412.03|413.03|411.23|0
1638349260000|2021-12-01 09:01:00|414.03|412.23|414.03|412.23|414.03|412.23|414.03|412.23|0
1638349270000|2021-12-01 09:01:10|414.43|412.63|415.24|413.44|415.24|413.44|414.43|412.63|0
1638349280000|2021-12-01 09:01:20|415.53|413.73|414.89|413.09|415.53|413.73|414.08|412.28|0
1638349290000|2021-12-01 09:01:30|415.09|413.29|414.89|413.09|415.09|413.29|414.89|413.09|0
1638349300000|2021-12-01 09:01:40|414.78|412.98|414.89|413.09|414.89|413.09|414.69|412.89|0
1638349310000|2021-12-01 09:01:50|414.49|412.69|414.89|413.09|414.89|413.09|414.49|412.69|0
1638349320000|2021-12-01 09:02:00|414.69|412.89|414.08|412.28|415.09|413.29|414.08|412.28|0
1638349330000|2021-12-01 09:02:10|414.28|412.48|414.28|412.48|414.28|412.48|414.18|412.38|0
1638349340000|2021-12-01 09:02:20|414.38|412.58|414.49|412.69|414.58|412.78|414.38|412.58|0
1638349350000|2021-12-01 09:02:30|414.69|412.89|414.28|412.48|414.69|412.89|414.28|412.48|0
1638349360000|2021-12-01 09:02:40|414.08|412.28|414.28|412.48|414.28|412.48|414.08|412.28|0
1638349370000|2021-12-01 09:02:50|414.49|412.69|414.49|412.69|414.49|412.69|414.28|412.48|0
1638349380000|2021-12-01 09:03:00|414.69|412.89|415.09|413.29|415.09|413.29|414.69|412.89|0
1638349390000|2021-12-01 09:03:10|415.29|413.49|415.09|413.29|415.29|413.49|415.09|413.29|0
1638349400000|2021-12-01 09:03:20|415.29|413.49|415.29|413.49|415.29|413.49|415.29|413.49|0
1638349410000|2021-12-01 09:03:30|414.98|413.18|414.89|413.09|415.29|413.49|414.89|413.09|0
1638349420000|2021-12-01 09:03:40|414.78|412.98|414.89|413.09|414.89|413.09|414.78|412.98|0
1638349430000|2021-12-01 09:03:50|414.69|412.89|414.28|412.48|414.69|412.89|414.28|412.48|0
1638349440000|2021-12-01 09:04:00|414.48|412.68|414.48|412.68|414.48|412.68|414.28|412.48|0
1638349450000|2021-12-01 09:04:10|414.28|412.48|414.28|412.48|414.28|412.48|414.28|412.48|0
1638349460000|2021-12-01 09:04:20|414.48|412.68|414.28|412.48|414.48|412.68|414.28|412.48|0
1638349470000|2021-12-01 09:04:30|413.88|412.08|413.98|412.18|413.98|412.18|413.88|412.08|0
1638349480000|2021-12-01 09:04:40|413.88|412.08|413.83|412.03|413.88|412.08|413.63|411.83|0
1638349490000|2021-12-01 09:04:50|413.78|411.98|413.78|411.98|413.99|412.19|413.78|411.98|0
1638349500000|2021-12-01 09:05:00|413.99|412.19|414.49|412.69|414.59|412.79|413.99|412.19|0
1638349510000|2021-12-01 09:05:10|414.89|413.09|414.69|412.89|414.99|413.19|414.69|412.89|0
1638349520000|2021-12-01 09:05:20|414.99|413.19|414.79|412.99|414.99|413.19|414.79|412.99|0
1638349530000|2021-12-01 09:05:30|414.99|413.19|415.09|413.29|415.09|413.29|414.99|413.19|0
1638349540000|2021-12-01 09:05:40|415.19|413.39|415.19|413.39|415.4|413.6|415.19|413.39|0
1638349550000|2021-12-01 09:05:50|415.4|413.6|415.4|413.6|415.4|413.6|415.4|413.6|0
1638349560000|2021-12-01 09:06:00|415.19|413.39|415.6|413.8|415.6|413.8|415.19|413.39|0
1638349570000|2021-12-01 09:06:10|415.19|413.39|414.99|413.19|415.19|413.39|414.99|413.19|0
1638349580000|2021-12-01 09:06:20|415.19|413.39|414.99|413.19|415.4|413.6|414.99|413.19|0
1638349590000|2021-12-01 09:06:30|415.09|413.29|415.19|413.39|415.19|413.39|414.99|413.19|0
1638349600000|2021-12-01 09:06:40|415.29|413.49|415.19|413.39|415.29|413.49|415.19|413.39|0
1638349610000|2021-12-01 09:06:50|415.4|413.6|415.4|413.6|415.49|413.69|415.4|413.6|0
1638349620000|2021-12-01 09:07:00|415.8|414|416.4|414.6|416.4|414.6|415.8|414|0
1638349630000|2021-12-01 09:07:10|416.2|414.4|416|414.2|416.2|414.4|416|414.2|0
1638349640000|2021-12-01 09:07:20|415.6|413.8|416|414.2|416|414.2|415.6|413.8|0
1638349650000|2021-12-01 09:07:30|416.4|414.6|416.4|414.6|416.4|414.6|416.4|414.6|0
1638349660000|2021-12-01 09:07:40|416.3|414.5|416.4|414.6|416.4|414.6|416.2|414.4|0
1638349670000|2021-12-01 09:07:50|416.2|414.4|416.81|415.01|416.81|415.01|416.2|414.4|0
1638349680000|2021-12-01 09:08:00|416.4|414.6|416.4|414.6|416.4|414.6|416.4|414.6|0
1638349690000|2021-12-01 09:08:10|416.81|415.01|416.81|415.01|416.81|415.01|416.81|415.01|0
1638349700000|2021-12-01 09:08:20|416.61|414.81|416.81|415.01|416.81|415.01|416.61|414.81|0
1638349710000|2021-12-01 09:08:30|417.01|415.21|417.41|415.61|417.41|415.61|417.01|415.21|0
1638349720000|2021-12-01 09:08:40|417.82|416.02|417.82|416.02|417.82|416.02|417.62|415.82|0
1638349730000|2021-12-01 09:08:50|417.62|415.82|417.41|415.61|417.62|415.82|417.31|415.51|0
1638349740000|2021-12-01 09:09:00|417.21|415.41|417.41|415.61|417.41|415.61|417.21|415.41|0
1638349750000|2021-12-01 09:09:10|419.03|417.23|419.03|417.23|419.23|417.43|419.03|417.23|0
1638349760000|2021-12-01 09:09:20|419.23|417.43|418.22|416.42|419.23|417.43|418.22|416.42|0
1638349770000|2021-12-01 09:09:30|418.02|416.22|418.22|416.42|418.42|416.62|418.02|416.22|0
1638349780000|2021-12-01 09:09:40|418.42|416.62|418.63|416.83|418.63|416.83|418.42|416.62|0
1638349790000|2021-12-01 09:09:50|418.83|417.03|418.22|416.42|419.03|417.23|418.22|416.42|0
1638349800000|2021-12-01 09:10:00|418.12|416.32|418.42|416.62|418.42|416.62|418.02|416.22|0
1638349810000|2021-12-01 09:10:10|418.83|417.03|418.83|417.03|418.83|417.03|418.83|417.03|0
1638349820000|2021-12-01 09:10:20|418.63|416.83|418.83|417.03|418.83|417.03|418.63|416.83|0
1638349830000|2021-12-01 09:10:30|419.03|417.23|419.23|417.43|419.23|417.43|419.03|417.23|0
1638349840000|2021-12-01 09:10:40|419.44|417.64|419.44|417.64|419.44|417.64|419.44|417.64|0
1638349850000|2021-12-01 09:10:50|419.03|417.23|419.44|417.64|419.74|417.94|419.03|417.23|0
1638349860000|2021-12-01 09:11:00|419.23|417.43|419.03|417.23|419.23|417.43|419.03|417.23|0
1638349870000|2021-12-01 09:11:10|419.23|417.43|418.63|416.83|419.23|417.43|418.63|416.83|0
1638349880000|2021-12-01 09:11:20|418.72|416.92|418.72|416.92|418.72|416.92|418.72|416.92|0
1638349890000|2021-12-01 09:11:30|418.83|417.03|419.03|417.23|419.03|417.23|418.63|416.83|0
1638349900000|2021-12-01 09:11:40|419.23|417.43|419.03|417.23|419.23|417.43|419.03|417.23|0
1638349910000|2021-12-01 09:11:50|418.83|417.03|418.83|417.03|419.03|417.23|418.83|417.03|0
1638349920000|2021-12-01 09:12:00|419.13|417.33|419.23|417.43|419.44|417.64|419.13|417.33|0
1638349930000|2021-12-01 09:12:10|419.43|417.63|419.03|417.23|419.43|417.63|419.03|417.23|0
1638349940000|2021-12-01 09:12:20|418.92|417.12|418.83|417.03|419.03|417.23|418.62|416.82|0
1638349950000|2021-12-01 09:12:30|418.42|416.62|418.22|416.42|418.42|416.62|418.22|416.42|0
1638349960000|2021-12-01 09:12:40|418.83|417.03|418.62|416.82|418.83|417.03|418.62|416.82|0
1638349970000|2021-12-01 09:12:50|418.83|417.03|418.83|417.03|418.83|417.03|418.62|416.82|0
1638349980000|2021-12-01 09:13:00|419.03|417.23|419.03|417.23|419.03|417.23|419.03|417.23|0
1638349990000|2021-12-01 09:13:10|418.83|417.03|418.83|417.03|418.83|417.03|418.83|417.03|0
1638350000000|2021-12-01 09:13:20|418.62|416.82|418.42|416.62|418.62|416.82|418.42|416.62|0
1638350010000|2021-12-01 09:13:30|418.22|416.42|418.02|416.22|418.22|416.42|417.81|416.01|0
1638350020000|2021-12-01 09:13:40|417.81|416.01|418.02|416.22|418.02|416.22|417.81|416.01|0
1638350030000|2021-12-01 09:13:50|417.81|416.01|418.02|416.22|418.02|416.22|417.81|416.01|0
1638350040000|2021-12-01 09:14:00|418.11|416.31|418.83|417.03|418.83|417.03|418.11|416.31|0
1638350050000|2021-12-01 09:14:10|418.62|416.82|418.83|417.03|418.83|417.03|418.62|416.82|0
1638350060000|2021-12-01 09:14:20|418.72|416.92|418.62|416.82|419.03|417.23|418.62|416.82|0
1638350070000|2021-12-01 09:14:30|418.83|417.03|418.83|417.03|418.83|417.03|418.83|417.03|0
1638350080000|2021-12-01 09:14:40|419.03|417.23|419.03|417.23|419.03|417.23|419.03|417.23|0
1638350090000|2021-12-01 09:14:50|418.92|417.12|419.03|417.23|419.03|417.23|418.92|417.12|0
1638350100000|2021-12-01 09:15:00|419.12|417.32|419.33|417.53|419.33|417.53|419.12|417.32|0
1638350110000|2021-12-01 09:15:10|419.43|417.63|419.63|417.83|419.63|417.83|419.43|417.63|0
1638350120000|2021-12-01 09:15:20|419.43|417.63|419.63|417.83|419.63|417.83|419.43|417.63|0
1638350130000|2021-12-01 09:15:30|419.84|418.04|420.04|418.24|420.04|418.24|419.84|418.04|0
1638350140000|2021-12-01 09:15:40|420.24|418.44|420.04|418.24|420.24|418.44|420.04|418.24|0
1638350160000|2021-12-01 09:16:00|419.84|418.04|419.53|417.73|420.04|418.24|419.53|417.73|0
1638350170000|2021-12-01 09:16:10|419.23|417.43|419.03|417.23|419.23|417.43|419.03|417.23|0
1638350180000|2021-12-01 09:16:20|418.82|417.02|418.82|417.02|419.03|417.23|418.82|417.02|0
1638350190000|2021-12-01 09:16:30|419.03|417.23|419.12|417.32|419.23|417.43|419.03|417.23|0
1638350200000|2021-12-01 09:16:40|419.43|417.63|419.03|417.23|419.43|417.63|419.03|417.23|0
1638350210000|2021-12-01 09:16:50|419.23|417.43|419.03|417.23|419.23|417.43|419.03|417.23|0
1638350220000|2021-12-01 09:17:00|418.82|417.02|419.03|417.23|419.03|417.23|418.82|417.02|0
1638350230000|2021-12-01 09:17:10|419.23|417.43|420.04|418.24|420.04|418.24|419.23|417.43|0
1638350240000|2021-12-01 09:17:20|419.84|418.04|420.24|418.44|420.24|418.44|419.84|418.04|0
1638350250000|2021-12-01 09:17:30|420.14|418.34|420.24|418.44|420.24|418.44|420.14|418.34|0
1638350260000|2021-12-01 09:17:40|420.65|418.85|421.25|419.45|421.25|419.45|420.65|418.85|0
1638350270000|2021-12-01 09:17:50|421.46|419.66|421.05|419.25|421.46|419.66|421.05|419.25|0
1638350280000|2021-12-01 09:18:00|421.25|419.45|421.46|419.66|421.46|419.66|421.25|419.45|0
1638350290000|2021-12-01 09:18:10|421.05|419.25|420.65|418.85|421.05|419.25|420.65|418.85|0
1638350300000|2021-12-01 09:18:20|421.05|419.25|421.05|419.25|421.05|419.25|420.85|419.05|0
1638350310000|2021-12-01 09:18:30|421.25|419.45|420.85|419.05|421.25|419.45|420.65|418.85|0
1638350320000|2021-12-01 09:18:40|420.65|418.85|420.85|419.05|420.85|419.05|420.65|418.85|0
1638350330000|2021-12-01 09:18:50|420.65|418.85|420.65|418.85|420.65|418.85|420.65|418.85|0
1638350340000|2021-12-01 09:19:00|420.44|418.64|420.24|418.44|420.44|418.64|420.24|418.44|0
1638350350000|2021-12-01 09:19:10|420.44|418.64|420.24|418.44|420.44|418.64|420.24|418.44|0
1638350360000|2021-12-01 09:19:20|420.34|418.54|420.04|418.24|420.34|418.54|420.04|418.24|0
1638350370000|2021-12-01 09:19:30|420.24|418.44|420.24|418.44|420.44|418.64|420.04|418.24|0
1638350380000|2021-12-01 09:19:40|420.44|418.64|420.24|418.44|420.44|418.64|420.24|418.44|0
1638350390000|2021-12-01 09:19:50|420.34|418.54|420.24|418.44|420.44|418.64|420.24|418.44|0
1638350400000|2021-12-01 09:20:00|419.83|418.03|419.83|418.03|420.04|418.24|419.83|418.03|0
1638350410000|2021-12-01 09:20:10|419.93|418.13|420.85|419.05|420.85|419.05|419.93|418.13|0
1638350420000|2021-12-01 09:20:20|421.25|419.45|421.25|419.45|421.25|419.45|421.25|419.45|0
1638350430000|2021-12-01 09:20:30|421.46|419.66|421.46|419.66|421.66|419.86|421.46|419.66|0
1638350440000|2021-12-01 09:20:40|421.66|419.86|421.46|419.66|421.66|419.86|421.46|419.66|0
1638350450000|2021-12-01 09:20:50|421.25|419.45|421.46|419.66|421.46|419.66|421.25|419.45|0
1638350460000|2021-12-01 09:21:00|421.45|419.65|421.25|419.45|421.45|419.65|421.25|419.45|0
1638350480000|2021-12-01 09:21:20|421.05|419.25|420.64|418.84|421.05|419.25|420.64|418.84|0
1638350500000|2021-12-01 09:21:40|420.85|419.05|420.85|419.05|420.85|419.05|420.74|418.94|0
1638350510000|2021-12-01 09:21:50|420.94|419.14|421.05|419.25|421.15|419.35|420.94|419.14|0
1638350520000|2021-12-01 09:22:00|421.35|419.55|421.45|419.65|421.45|419.65|421.35|419.55|0
1638350530000|2021-12-01 09:22:10|421.66|419.86|421.45|419.65|421.66|419.86|421.45|419.65|0
1638350540000|2021-12-01 09:22:20|421.35|419.55|420.54|418.74|421.35|419.55|420.54|418.74|0
1638350550000|2021-12-01 09:22:30|420.44|418.64|420.24|418.44|420.44|418.64|420.24|418.44|0
1638350560000|2021-12-01 09:22:40|420.44|418.64|420.03|418.23|420.44|418.64|420.03|418.23|0
1638350570000|2021-12-01 09:22:50|419.83|418.03|419.83|418.03|420.03|418.23|419.83|418.03|0
1638350580000|2021-12-01 09:23:00|419.73|417.93|419.63|417.83|420.03|418.23|419.63|417.83|0
1638350590000|2021-12-01 09:23:10|419.43|417.63|420.03|418.23|420.03|418.23|419.43|417.63|0
1638350600000|2021-12-01 09:23:20|419.83|418.03|420.03|418.23|420.03|418.23|419.83|418.03|0
1638350610000|2021-12-01 09:23:30|419.83|418.03|419.63|417.83|419.83|418.03|419.63|417.83|0
1638350620000|2021-12-01 09:23:40|419.83|418.03|419.63|417.83|420.03|418.23|419.63|417.83|0
1638350630000|2021-12-01 09:23:50|419.52|417.72|419.22|417.42|419.52|417.72|419.12|417.32|0
1638350640000|2021-12-01 09:24:00|419.42|417.62|419.12|417.32|419.42|417.62|419.12|417.32|0
1638350650000|2021-12-01 09:24:10|419.22|417.42|419.02|417.22|419.22|417.42|419.02|417.22|0
1638350660000|2021-12-01 09:24:20|418.91|417.11|419.02|417.22|419.02|417.22|418.91|417.11|0
1638350670000|2021-12-01 09:24:30|418.91|417.11|419.02|417.22|419.02|417.22|418.91|417.11|0
1638350690000|2021-12-01 09:24:50|418.82|417.02|418.82|417.02|418.82|417.02|418.82|417.02|0
1638350700000|2021-12-01 09:25:00|418.51|416.71|418.41|416.61|418.51|416.71|418.41|416.61|0
1638350710000|2021-12-01 09:25:10|418.61|416.81|419.02|417.22|419.02|417.22|418.61|416.81|0
1638350720000|2021-12-01 09:25:20|418.82|417.02|419.02|417.22|419.02|417.22|418.82|417.02|0
1638350730000|2021-12-01 09:25:30|419.22|417.42|419.22|417.42|419.22|417.42|419.02|417.22|0
1638350740000|2021-12-01 09:25:40|419.32|417.52|419.22|417.42|419.42|417.62|419.22|417.42|0
1638350750000|2021-12-01 09:25:50|418.91|417.11|418.61|416.81|418.91|417.11|418.61|416.81|0
1638350760000|2021-12-01 09:26:00|418.71|416.91|418.82|417.02|419.02|417.22|418.71|416.91|0
1638350770000|2021-12-01 09:26:10|418.91|417.11|419.02|417.22|419.02|417.22|418.91|417.11|0
1638350780000|2021-12-01 09:26:20|419.42|417.62|419.42|417.62|419.42|417.62|419.22|417.42|0
1638350790000|2021-12-01 09:26:30|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1638350800000|2021-12-01 09:26:40|419.72|417.92|419.83|418.03|419.83|418.03|419.72|417.92|0
1638350810000|2021-12-01 09:26:50|419.63|417.83|419.62|417.82|419.83|418.03|419.62|417.82|0
1638350820000|2021-12-01 09:27:00|419.83|418.03|419.62|417.82|419.83|418.03|419.52|417.72|0
1638350830000|2021-12-01 09:27:10|419.22|417.42|419.62|417.82|419.62|417.82|419.22|417.42|0
1638350840000|2021-12-01 09:27:20|419.22|417.42|419.22|417.42|419.22|417.42|419.22|417.42|0
1638350850000|2021-12-01 09:27:30|419.42|417.62|419.42|417.62|419.42|417.62|419.42|417.62|0
1638350860000|2021-12-01 09:27:40|419.22|417.42|419.22|417.42|419.22|417.42|419.22|417.42|0
1638350870000|2021-12-01 09:27:50|419.02|417.22|418.81|417.01|419.02|417.22|418.81|417.01|0
1638350880000|2021-12-01 09:28:00|418.91|417.11|419.42|417.62|419.42|417.62|418.91|417.11|0
1638350890000|2021-12-01 09:28:10|419.22|417.42|419.02|417.22|419.22|417.42|419.02|417.22|0
1638350900000|2021-12-01 09:28:20|418.81|417.01|419.02|417.22|419.02|417.22|418.81|417.01|0
1638350910000|2021-12-01 09:28:30|419.22|417.42|418.81|417.01|419.22|417.42|418.81|417.01|0
1638350920000|2021-12-01 09:28:40|419.02|417.22|419.22|417.42|419.22|417.42|419.02|417.22|0
1638350930000|2021-12-01 09:28:50|419.42|417.62|419.62|417.82|419.62|417.82|419.42|417.62|0
1638350940000|2021-12-01 09:29:00|419.42|417.62|419.83|418.03|419.83|418.03|419.42|417.62|0
1638350950000|2021-12-01 09:29:10|419.92|418.12|420.03|418.23|420.03|418.23|419.83|418.03|0
1638350960000|2021-12-01 09:29:20|419.83|418.03|419.83|418.03|419.83|418.03|419.83|418.03|0
1638350970000|2021-12-01 09:29:30|420.03|418.23|419.83|418.03|420.03|418.23|419.83|418.03|0
1638350980000|2021-12-01 09:29:40|420.23|418.43|420.23|418.43|420.23|418.43|420.23|418.43|0
1638351000000|2021-12-01 09:30:00|420.43|418.63|420.03|418.23|420.43|418.63|420.03|418.23|0
1638351010000|2021-12-01 09:30:10|419.82|418.02|419.82|418.02|419.82|418.02|419.72|417.92|0
1638351020000|2021-12-01 09:30:20|419.72|417.92|419.82|418.02|419.92|418.12|419.72|417.92|0
1638351030000|2021-12-01 09:30:30|419.92|418.12|420.03|418.23|420.03|418.23|419.82|418.02|0
1638351040000|2021-12-01 09:30:40|419.82|418.02|420.23|418.43|420.23|418.43|419.82|418.02|0
1638351060000|2021-12-01 09:31:00|420.43|418.63|420.23|418.43|420.43|418.63|420.23|418.43|0
1638351070000|2021-12-01 09:31:10|420.12|418.32|420.12|418.32|420.12|418.32|420.03|418.23|0
1638351080000|2021-12-01 09:31:20|420.23|418.43|420.43|418.63|420.43|418.63|420.23|418.43|0
1638351090000|2021-12-01 09:31:30|420.23|418.43|420.33|418.53|420.33|418.53|420.23|418.43|0
1638351100000|2021-12-01 09:31:40|420.43|418.63|420.43|418.63|420.43|418.63|420.43|418.63|0
1638351110000|2021-12-01 09:31:50|420.23|418.43|420.43|418.63|420.43|418.63|420.23|418.43|0
1638351120000|2021-12-01 09:32:00|420.63|418.83|420.84|419.04|420.84|419.04|420.63|418.83|0
1638351130000|2021-12-01 09:32:10|421.04|419.24|420.93|419.13|421.04|419.24|420.93|419.13|0
1638351140000|2021-12-01 09:32:20|421.45|419.65|421.65|419.85|421.65|419.85|421.45|419.65|0
1638351150000|2021-12-01 09:32:30|421.45|419.65|421.45|419.65|421.45|419.65|421.04|419.24|0
1638351160000|2021-12-01 09:32:40|421.65|419.85|422.05|420.25|422.05|420.25|421.65|419.85|0
1638351170000|2021-12-01 09:32:50|421.85|420.05|422.05|420.25|422.05|420.25|421.85|420.05|0
1638351180000|2021-12-01 09:33:00|421.85|420.05|422.05|420.25|422.05|420.25|421.85|420.05|0
1638351190000|2021-12-01 09:33:10|421.65|419.85|421.24|419.44|421.65|419.85|421.24|419.44|0
1638351200000|2021-12-01 09:33:20|421.34|419.54|421.44|419.64|421.44|419.64|421.24|419.44|0
1638351210000|2021-12-01 09:33:30|421.65|419.85|421.24|419.44|421.65|419.85|421.24|419.44|0
1638351220000|2021-12-01 09:33:40|421.04|419.24|420.84|419.04|421.04|419.24|420.63|418.83|0
1638351230000|2021-12-01 09:33:50|421.04|419.24|420.84|419.04|421.04|419.24|420.84|419.04|0
1638351240000|2021-12-01 09:34:00|421.04|419.24|421.44|419.64|421.44|419.64|421.04|419.24|0
1638351250000|2021-12-01 09:34:10|421.34|419.54|421.04|419.24|421.34|419.54|421.04|419.24|0
1638351260000|2021-12-01 09:34:20|421.24|419.44|421.24|419.44|421.24|419.44|421.24|419.44|0
1638351270000|2021-12-01 09:34:30|421.44|419.64|422.15|420.35|422.15|420.35|421.44|419.64|0
1638351280000|2021-12-01 09:34:40|422.46|420.66|421.85|420.05|422.46|420.66|421.85|420.05|0
1638351290000|2021-12-01 09:34:50|421.65|419.85|422.26|420.46|422.26|420.46|421.65|419.85|0
1638351300000|2021-12-01 09:35:00|422.46|420.66|422.56|420.76|422.66|420.86|422.46|420.66|0
1638351310000|2021-12-01 09:35:10|422.25|420.45|422.05|420.25|422.25|420.45|422.05|420.25|0
1638351320000|2021-12-01 09:35:20|421.85|420.05|422.05|420.25|422.05|420.25|421.85|420.05|0
1638351340000|2021-12-01 09:35:40|421.95|420.15|422.46|420.66|422.46|420.66|421.95|420.15|0
1638351360000|2021-12-01 09:36:00|422.25|420.45|422.25|420.45|422.25|420.45|422.25|420.45|0
1638351370000|2021-12-01 09:36:10|422.46|420.66|422.46|420.66|422.66|420.86|422.46|420.66|0
1638351380000|2021-12-01 09:36:20|422.66|420.86|422.66|420.86|422.66|420.86|422.66|420.86|0
1638351390000|2021-12-01 09:36:30|423.27|421.47|423.47|421.67|423.47|421.67|423.27|421.47|0
1638351400000|2021-12-01 09:36:40|423.68|421.88|422.86|421.06|423.68|421.88|422.86|421.06|0
1638351410000|2021-12-01 09:36:50|423.07|421.27|423.27|421.47|423.27|421.47|423.07|421.27|0
1638351420000|2021-12-01 09:37:00|423.47|421.67|423.07|421.27|423.47|421.67|422.86|421.06|0
1638351430000|2021-12-01 09:37:10|423.27|421.47|423.68|421.88|423.68|421.88|423.27|421.47|0
1638351440000|2021-12-01 09:37:20|423.88|422.08|423.68|421.88|423.88|422.08|423.68|421.88|0
1638351450000|2021-12-01 09:37:30|423.88|422.08|424.08|422.28|424.08|422.28|423.88|422.08|0
1638351460000|2021-12-01 09:37:40|424.29|422.49|424.18|422.38|424.29|422.49|424.08|422.28|0
1638351470000|2021-12-01 09:37:50|424.49|422.69|424.69|422.89|424.69|422.89|424.29|422.49|0
1638351480000|2021-12-01 09:38:00|424.9|423.1|424.49|422.69|424.9|423.1|424.49|422.69|0
1638351490000|2021-12-01 09:38:10|424.69|422.89|424.49|422.69|424.69|422.89|424.29|422.49|0
1638351500000|2021-12-01 09:38:20|424.59|422.79|424.28|422.48|424.59|422.79|424.28|422.48|0
1638351520000|2021-12-01 09:38:40|424.69|422.89|424.9|423.1|425.1|423.3|424.69|422.89|0
1638351530000|2021-12-01 09:38:50|425.1|423.3|424.99|423.19|425.1|423.3|424.99|423.19|0
1638351540000|2021-12-01 09:39:00|425.1|423.3|425.51|423.71|425.51|423.71|425.1|423.3|0
1638351550000|2021-12-01 09:39:10|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1638351560000|2021-12-01 09:39:20|425.51|423.71|425.1|423.3|425.51|423.71|425.1|423.3|0
1638351570000|2021-12-01 09:39:30|424.99|423.19|424.49|422.69|424.99|423.19|424.49|422.69|0
1638351580000|2021-12-01 09:39:40|424.79|422.99|424.89|423.09|424.89|423.09|424.69|422.89|0
1638351590000|2021-12-01 09:39:50|425.3|423.5|425.3|423.5|425.3|423.5|425.3|423.5|0
1638351600000|2021-12-01 09:40:00|425.5|423.7|425.91|424.11|425.91|424.11|425.5|423.7|0
1638351610000|2021-12-01 09:40:10|425.3|423.5|425.71|423.91|425.71|423.91|425.3|423.5|0
1638351620000|2021-12-01 09:40:20|425.91|424.11|425.5|423.7|425.91|424.11|425.5|423.7|0
1638351630000|2021-12-01 09:40:30|425.6|423.8|425.5|423.7|425.6|423.8|425.5|423.7|0
1638351640000|2021-12-01 09:40:40|425.3|423.5|425.3|423.5|425.3|423.5|425.3|423.5|0
1638351650000|2021-12-01 09:40:50|425.1|423.3|425.71|423.91|425.71|423.91|425.1|423.3|0
1638351660000|2021-12-01 09:41:00|425.5|423.7|425.91|424.11|425.91|424.11|425.5|423.7|0
1638351670000|2021-12-01 09:41:10|425.71|423.91|425.71|423.91|425.91|424.11|425.6|423.8|0
1638351680000|2021-12-01 09:41:20|425.91|424.11|425.5|423.7|425.91|424.11|425.5|423.7|0
1638351690000|2021-12-01 09:41:30|425.1|423.3|425.5|423.7|425.5|423.7|425.1|423.3|0
1638351700000|2021-12-01 09:41:40|425.91|424.11|425.71|423.91|425.91|424.11|425.71|423.91|0
1638351710000|2021-12-01 09:41:50|426.01|424.21|426.11|424.31|426.11|424.31|426.01|424.21|0
1638351720000|2021-12-01 09:42:00|426.32|424.52|426.11|424.31|426.32|424.52|426.11|424.31|0
1638351730000|2021-12-01 09:42:10|425.71|423.91|425.3|423.5|425.71|423.91|425.3|423.5|0
1638351740000|2021-12-01 09:42:20|425.71|423.91|425.1|423.3|425.71|423.91|425.1|423.3|0
1638351750000|2021-12-01 09:42:30|425.3|423.5|424.89|423.09|425.3|423.5|424.89|423.09|0
1638351760000|2021-12-01 09:42:40|425.1|423.3|425.1|423.3|425.1|423.3|424.89|423.09|0
1638351770000|2021-12-01 09:42:50|424.69|422.89|424.48|422.68|424.69|422.89|424.28|422.48|0
1638351780000|2021-12-01 09:43:00|424.28|422.48|424.08|422.28|424.28|422.48|424.08|422.28|0
1638351790000|2021-12-01 09:43:10|423.67|421.87|423.67|421.87|423.67|421.87|423.67|421.87|0
1638351800000|2021-12-01 09:43:20|423.47|421.67|423.26|421.46|423.87|422.07|423.26|421.46|0
1638351820000|2021-12-01 09:43:40|423.06|421.26|424.08|422.28|424.08|422.28|422.86|421.06|0
1638351830000|2021-12-01 09:43:50|423.87|422.07|423.67|421.87|423.87|422.07|423.67|421.87|0
1638351840000|2021-12-01 09:44:00|424.08|422.28|424.48|422.68|424.48|422.68|424.08|422.28|0
1638351850000|2021-12-01 09:44:10|424.69|422.89|424.48|422.68|424.69|422.89|424.48|422.68|0
1638351870000|2021-12-01 09:44:30|424.28|422.48|424.28|422.48|424.28|422.48|424.28|422.48|0
1638351880000|2021-12-01 09:44:40|424.48|422.68|424.89|423.09|424.89|423.09|424.28|422.48|0
1638351890000|2021-12-01 09:44:50|425.09|423.29|424.89|423.09|425.09|423.29|424.89|423.09|0
1638351900000|2021-12-01 09:45:00|425.09|423.29|424.48|422.68|425.3|423.5|424.48|422.68|0
1638351910000|2021-12-01 09:45:10|424.69|422.89|424.28|422.48|424.69|422.89|424.28|422.48|0
1638351920000|2021-12-01 09:45:20|424.08|422.28|423.97|422.17|424.08|422.28|423.97|422.17|0
1638351930000|2021-12-01 09:45:30|423.87|422.07|423.87|422.07|424.08|422.28|423.87|422.07|0
1638351940000|2021-12-01 09:45:40|424.08|422.28|424.08|422.28|424.17|422.37|424.08|422.28|0
1638351950000|2021-12-01 09:45:50|424.28|422.48|423.97|422.17|424.28|422.48|423.97|422.17|0
1638351960000|2021-12-01 09:46:00|423.67|421.87|424.07|422.27|424.08|422.28|423.67|421.87|0
1638351970000|2021-12-01 09:46:10|423.87|422.07|424.28|422.48|424.28|422.48|423.87|422.07|0
1638351980000|2021-12-01 09:46:20|424.69|422.89|424.48|422.68|424.69|422.89|424.48|422.68|0
1638351990000|2021-12-01 09:46:30|424.58|422.78|424.68|422.88|424.69|422.89|424.48|422.68|0
1638352000000|2021-12-01 09:46:40|424.48|422.68|423.87|422.07|424.48|422.68|423.87|422.07|0
1638352010000|2021-12-01 09:46:50|423.46|421.66|423.26|421.46|423.46|421.66|423.26|421.46|0
1638352020000|2021-12-01 09:47:00|423.46|421.66|423.26|421.46|423.46|421.66|423.26|421.46|0
1638352030000|2021-12-01 09:47:10|423.06|421.26|423.26|421.46|423.26|421.46|423.06|421.26|0
1638352040000|2021-12-01 09:47:20|423.06|421.26|423.06|421.26|423.06|421.26|422.85|421.05|0
1638352050000|2021-12-01 09:47:30|422.85|421.05|422.65|420.85|422.85|421.05|422.65|420.85|0
1638352060000|2021-12-01 09:47:40|422.85|421.05|422.65|420.85|422.85|421.05|422.65|420.85|0
1638352070000|2021-12-01 09:47:50|422.85|421.05|422.65|420.85|422.85|421.05|422.65|420.85|0
1638352080000|2021-12-01 09:48:00|422.85|421.05|422.85|421.05|422.85|421.05|422.65|420.85|0
1638352090000|2021-12-01 09:48:10|423.06|421.26|422.45|420.65|423.06|421.26|422.24|420.44|0
1638352100000|2021-12-01 09:48:20|422.65|420.85|422.85|421.05|422.85|421.05|422.65|420.85|0
1638352110000|2021-12-01 09:48:30|423.06|421.26|423.06|421.26|423.26|421.46|423.06|421.26|0
1638352120000|2021-12-01 09:48:40|422.95|421.15|422.95|421.15|422.95|421.15|422.95|421.15|0
1638352130000|2021-12-01 09:48:50|423.06|421.26|423.06|421.26|423.06|421.26|423.06|421.26|0
1638352150000|2021-12-01 09:49:10|422.85|421.05|423.15|421.35|423.26|421.46|422.85|421.05|0
1638352160000|2021-12-01 09:49:20|423.06|421.26|423.46|421.66|423.46|421.66|423.06|421.26|0
1638352170000|2021-12-01 09:49:30|423.67|421.87|423.87|422.07|424.07|422.27|423.67|421.87|0
1638352180000|2021-12-01 09:49:40|424.07|422.27|423.87|422.07|424.07|422.27|423.87|422.07|0
1638352190000|2021-12-01 09:49:50|423.76|421.96|423.76|421.96|423.87|422.07|423.76|421.96|0
1638352200000|2021-12-01 09:50:00|423.66|421.86|423.97|422.17|424.07|422.27|423.66|421.86|0
1638352210000|2021-12-01 09:50:10|424.07|422.27|424.07|422.27|424.07|422.27|423.97|422.17|0
1638352220000|2021-12-01 09:50:20|423.87|422.07|423.97|422.17|423.97|422.17|423.87|422.07|0
1638352230000|2021-12-01 09:50:30|424.07|422.27|423.97|422.17|424.07|422.27|423.97|422.17|0
1638352240000|2021-12-01 09:50:40|423.87|422.07|423.26|421.46|423.87|422.07|423.26|421.46|0
1638352250000|2021-12-01 09:50:50|422.85|421.05|423.05|421.25|423.05|421.25|422.85|421.05|0
1638352260000|2021-12-01 09:51:00|423.15|421.35|423.05|421.25|423.15|421.35|423.05|421.25|0
1638352270000|2021-12-01 09:51:10|423.26|421.46|423.05|421.25|423.26|421.46|423.05|421.25|0
1638352280000|2021-12-01 09:51:20|423.26|421.46|423.05|421.25|423.26|421.46|422.85|421.05|0
1638352290000|2021-12-01 09:51:30|423.26|421.46|423.46|421.66|423.66|421.86|423.26|421.46|0
1638352300000|2021-12-01 09:51:40|423.66|421.86|423.46|421.66|423.66|421.86|423.46|421.66|0
1638352310000|2021-12-01 09:51:50|423.35|421.55|423.35|421.55|423.35|421.55|423.35|421.55|0
1638352320000|2021-12-01 09:52:00|423.46|421.66|423.66|421.86|423.66|421.86|423.46|421.66|0
1638352330000|2021-12-01 09:52:10|423.46|421.66|423.05|421.25|423.46|421.66|423.05|421.25|0
1638352340000|2021-12-01 09:52:20|423.26|421.46|423.15|421.35|423.26|421.46|423.15|421.35|0
1638352350000|2021-12-01 09:52:30|423.26|421.46|423.26|421.46|423.26|421.46|423.26|421.46|0
1638352360000|2021-12-01 09:52:40|423.46|421.66|423.46|421.66|423.46|421.66|423.46|421.66|0
1638352380000|2021-12-01 09:53:00|423.26|421.46|423.46|421.66|423.46|421.66|423.26|421.46|0
1638352390000|2021-12-01 09:53:10|423.87|422.07|423.46|421.66|423.87|422.07|423.46|421.66|0
1638352410000|2021-12-01 09:53:30|423.66|421.86|423.87|422.07|423.87|422.07|423.66|421.86|0
1638352420000|2021-12-01 09:53:40|423.66|421.86|423.26|421.46|423.66|421.86|423.26|421.46|0
1638352430000|2021-12-01 09:53:50|423.05|421.25|423.26|421.46|423.26|421.46|423.05|421.25|0
1638352440000|2021-12-01 09:54:00|423.25|421.45|423.46|421.66|423.46|421.66|422.85|421.05|0
1638352450000|2021-12-01 09:54:10|423.25|421.45|423.66|421.86|423.66|421.86|423.25|421.45|0
1638352460000|2021-12-01 09:54:20|423.46|421.66|423.46|421.66|423.46|421.66|423.46|421.66|0
1638352480000|2021-12-01 09:54:40|423.25|421.45|423.25|421.45|423.25|421.45|423.25|421.45|0
1638352490000|2021-12-01 09:54:50|423.05|421.25|423.25|421.45|423.25|421.45|423.05|421.25|0
1638352520000|2021-12-01 09:55:20|423.66|421.86|423.25|421.45|423.66|421.86|423.25|421.45|0
1638352530000|2021-12-01 09:55:30|423.46|421.66|423.46|421.66|423.66|421.86|423.46|421.66|0
1638352540000|2021-12-01 09:55:40|423.05|421.25|423.05|421.25|423.05|421.25|423.05|421.25|0
1638352550000|2021-12-01 09:55:50|423.25|421.45|423.05|421.25|423.25|421.45|423.05|421.25|0
1638352580000|2021-12-01 09:56:20|423.25|421.45|422.64|420.84|423.25|421.45|422.64|420.84|0
1638352590000|2021-12-01 09:56:30|422.85|421.05|423.25|421.45|423.46|421.66|422.85|421.05|0
1638352600000|2021-12-01 09:56:40|423.05|421.25|423.05|421.25|423.05|421.25|423.05|421.25|0
1638352610000|2021-12-01 09:56:50|422.85|421.05|422.64|420.84|422.85|421.05|422.64|420.84|0
1638352620000|2021-12-01 09:57:00|423.05|421.25|423.05|421.25|423.05|421.25|423.05|421.25|0
1638352630000|2021-12-01 09:57:10|423.25|421.45|423.46|421.66|423.46|421.66|423.25|421.45|0
1638352660000|2021-12-01 09:57:40|423.25|421.45|423.05|421.25|423.25|421.45|423.05|421.25|0
1638352670000|2021-12-01 09:57:50|422.85|421.05|422.85|421.05|422.85|421.05|422.85|421.05|0
1638352680000|2021-12-01 09:58:00|423.05|421.25|422.64|420.84|423.05|421.25|422.64|420.84|0
1638352690000|2021-12-01 09:58:10|423.05|421.25|423.25|421.45|423.25|421.45|423.05|421.25|0
1638352700000|2021-12-01 09:58:20|423.45|421.65|423.25|421.45|423.45|421.65|423.25|421.45|0
1638352710000|2021-12-01 09:58:30|423.45|421.65|423.05|421.25|423.45|421.65|423.05|421.25|0
1638352720000|2021-12-01 09:58:40|423.25|421.45|423.05|421.25|423.25|421.45|423.05|421.25|0
1638352730000|2021-12-01 09:58:50|423.15|421.35|422.94|421.14|423.25|421.45|422.94|421.14|0
1638352740000|2021-12-01 09:59:00|423.05|421.25|423.05|421.25|423.25|421.45|422.84|421.04|0
1638352750000|2021-12-01 09:59:10|423.25|421.45|423.25|421.45|423.25|421.45|423.25|421.45|0
1638352760000|2021-12-01 09:59:20|423.45|421.65|423.25|421.45|423.45|421.65|423.25|421.45|0
1638352790000|2021-12-01 09:59:50|423.45|421.65|423.45|421.65|423.45|421.65|423.45|421.65|0
1638352810000|2021-12-01 10:00:10|423.25|421.45|423.45|421.65|423.45|421.65|423.25|421.45|0
1638352820000|2021-12-01 10:00:20|423.25|421.45|423.45|421.65|423.45|421.65|423.14|421.34|0
1638352830000|2021-12-01 10:00:30|423.25|421.45|423.45|421.65|423.45|421.65|423.25|421.45|0
1638352840000|2021-12-01 10:00:40|423.66|421.86|423.66|421.86|423.66|421.86|423.66|421.86|0
1638352850000|2021-12-01 10:00:50|423.45|421.65|423.45|421.65|423.45|421.65|423.45|421.65|0
1638352860000|2021-12-01 10:01:00|423.66|421.86|423.66|421.86|423.66|421.86|423.66|421.86|0
1638352870000|2021-12-01 10:01:10|423.45|421.65|423.25|421.45|423.45|421.65|423.25|421.45|0
1638352880000|2021-12-01 10:01:20|423.05|421.25|423.25|421.45|423.25|421.45|423.05|421.25|0
1638352890000|2021-12-01 10:01:30|423.45|421.65|423.25|421.45|423.45|421.65|423.25|421.45|0
1638352910000|2021-12-01 10:01:50|423.45|421.65|423.35|421.55|423.45|421.65|423.25|421.45|0
1638352920000|2021-12-01 10:02:00|423.45|421.65|423.65|421.85|423.65|421.85|423.45|421.65|0
1638352930000|2021-12-01 10:02:10|424.06|422.26|423.86|422.06|424.06|422.26|423.86|422.06|0
1638352940000|2021-12-01 10:02:20|423.96|422.16|423.86|422.06|424.06|422.26|423.86|422.06|0
1638352950000|2021-12-01 10:02:30|423.65|421.85|423.65|421.85|423.65|421.85|423.65|421.85|0
1638352970000|2021-12-01 10:02:50|423.86|422.06|423.86|422.06|423.86|422.06|423.86|422.06|0
1638352980000|2021-12-01 10:03:00|423.65|421.85|423.45|421.65|423.65|421.85|423.45|421.65|0
1638352990000|2021-12-01 10:03:10|423.04|421.24|423.25|421.45|423.25|421.45|423.04|421.24|0
1638353000000|2021-12-01 10:03:20|423.04|421.24|423.04|421.24|423.25|421.45|423.04|421.24|0
1638353010000|2021-12-01 10:03:30|422.84|421.04|423.04|421.24|423.04|421.24|422.84|421.04|0
1638353020000|2021-12-01 10:03:40|422.84|421.04|423.04|421.24|423.04|421.24|422.64|420.84|0
1638353030000|2021-12-01 10:03:50|423.25|421.45|423.25|421.45|423.25|421.45|423.25|421.45|0
1638353040000|2021-12-01 10:04:00|423.45|421.65|423.45|421.65|423.45|421.65|423.45|421.65|0
1638353050000|2021-12-01 10:04:10|423.34|421.54|423.14|421.34|423.45|421.65|423.14|421.34|0
1638353060000|2021-12-01 10:04:20|423.04|421.24|422.84|421.04|423.25|421.45|422.84|421.04|0
1638353070000|2021-12-01 10:04:30|422.94|421.14|422.94|421.14|423.04|421.24|422.84|421.04|0
1638353080000|2021-12-01 10:04:40|423.04|421.24|422.94|421.14|423.04|421.24|422.94|421.14|0
1638353090000|2021-12-01 10:04:50|422.64|420.84|422.64|420.84|422.84|421.04|422.64|420.84|0
1638353100000|2021-12-01 10:05:00|422.84|421.04|422.84|421.04|423.04|421.24|422.84|421.04|0
1638353120000|2021-12-01 10:05:20|422.64|420.84|422.64|420.84|422.64|420.84|422.64|420.84|0
1638353130000|2021-12-01 10:05:30|422.84|421.04|422.64|420.84|422.84|421.04|422.64|420.84|0
1638353140000|2021-12-01 10:05:40|422.43|420.63|422.43|420.63|422.43|420.63|422.43|420.63|0
1638353150000|2021-12-01 10:05:50|422.23|420.43|422.03|420.23|422.23|420.43|422.03|420.23|0
1638353160000|2021-12-01 10:06:00|421.62|419.82|421.62|419.82|421.62|419.82|421.42|419.62|0
1638353170000|2021-12-01 10:06:10|421.21|419.41|421.01|419.21|421.21|419.41|421.01|419.21|0
1638353190000|2021-12-01 10:06:30|420.81|419.01|420.81|419.01|420.81|419.01|420.81|419.01|0
1638353200000|2021-12-01 10:06:40|421.01|419.21|420.6|418.8|421.01|419.21|420.6|418.8|0
1638353210000|2021-12-01 10:06:50|420.4|418.6|420.4|418.6|420.4|418.6|420.4|418.6|0
1638353220000|2021-12-01 10:07:00|420.81|419.01|421.21|419.41|421.21|419.41|420.81|419.01|0
1638353230000|2021-12-01 10:07:10|421.01|419.21|421.21|419.41|421.21|419.41|421.01|419.21|0
1638353240000|2021-12-01 10:07:20|421.01|419.21|421.82|420.02|421.82|420.02|421.01|419.21|0
1638353250000|2021-12-01 10:07:30|421.62|419.82|421.62|419.82|421.62|419.82|421.42|419.62|0
1638353260000|2021-12-01 10:07:40|421.51|419.71|421.82|420.02|421.82|420.02|421.51|419.71|0
1638353280000|2021-12-01 10:08:00|421.62|419.82|421.62|419.82|421.62|419.82|421.62|419.82|0
1638353290000|2021-12-01 10:08:10|421.41|419.61|421.41|419.61|421.41|419.61|421.41|419.61|0
1638353300000|2021-12-01 10:08:20|421.21|419.41|421.21|419.41|421.21|419.41|421.21|419.41|0
1638353330000|2021-12-01 10:08:50|421.01|419.21|421.01|419.21|421.01|419.21|420.81|419.01|0
1638353340000|2021-12-01 10:09:00|420.81|419.01|420.4|418.6|420.81|419.01|420.4|418.6|0
1638353350000|2021-12-01 10:09:10|420.2|418.4|420.2|418.4|420.2|418.4|420.2|418.4|0
1638353360000|2021-12-01 10:09:20|420.4|418.6|421.21|419.41|421.21|419.41|420.4|418.6|0
1638353370000|2021-12-01 10:09:30|421.01|419.21|421.21|419.41|421.21|419.41|421.01|419.21|0
1638353380000|2021-12-01 10:09:40|421.11|419.31|421.01|419.21|421.11|419.31|421.01|419.21|0
1638353390000|2021-12-01 10:09:50|420.9|419.1|421.21|419.41|421.21|419.41|420.9|419.1|0
1638353410000|2021-12-01 10:10:10|421.31|419.51|421.41|419.61|421.41|419.61|421.21|419.41|0
1638353420000|2021-12-01 10:10:20|421.31|419.51|421.51|419.71|421.51|419.71|421.31|419.51|0
1638353430000|2021-12-01 10:10:30|420.8|419|420.4|418.6|420.8|419|420.4|418.6|0
1638353440000|2021-12-01 10:10:40|420.6|418.8|420.6|418.8|420.6|418.8|420.4|418.6|0
1638353450000|2021-12-01 10:10:50|420.7|418.9|420.6|418.8|420.7|418.9|420.6|418.8|0
1638353460000|2021-12-01 10:11:00|420.8|419|420.8|419|420.8|419|420.4|418.6|0
1638353470000|2021-12-01 10:11:10|421.01|419.21|421.01|419.21|421.01|419.21|421.01|419.21|0
1638353490000|2021-12-01 10:11:30|420.9|419.1|421.01|419.21|421.01|419.21|420.8|419|0
1638353500000|2021-12-01 10:11:40|421.21|419.41|420.8|419|421.21|419.41|420.8|419|0
1638353510000|2021-12-01 10:11:50|420.6|418.8|420.19|418.39|420.6|418.8|420.19|418.39|0
1638353520000|2021-12-01 10:12:00|419.79|417.99|421.01|419.21|421.01|419.21|419.79|417.99|0
1638353530000|2021-12-01 10:12:10|421.21|419.41|421.21|419.41|421.21|419.41|421.21|419.41|0
1638353540000|2021-12-01 10:12:20|421.01|419.21|421.01|419.21|421.21|419.41|421.01|419.21|0
1638353550000|2021-12-01 10:12:30|420.4|418.6|420.4|418.6|420.4|418.6|420.4|418.6|0
1638353560000|2021-12-01 10:12:40|420.6|418.8|419.99|418.19|420.6|418.8|419.99|418.19|0
1638353570000|2021-12-01 10:12:50|420.19|418.39|420.6|418.8|420.6|418.8|420.19|418.39|0
1638353580000|2021-12-01 10:13:00|420.4|418.6|420.49|418.69|420.49|418.69|420.4|418.6|0
1638353590000|2021-12-01 10:13:10|420.6|418.8|420.49|418.69|420.6|418.8|420.4|418.6|0
1638353600000|2021-12-01 10:13:20|420.4|418.6|420.19|418.39|420.4|418.6|420.19|418.39|0
1638353610000|2021-12-01 10:13:30|419.79|417.99|419.79|417.99|419.99|418.19|419.79|417.99|0
1638353620000|2021-12-01 10:13:40|419.89|418.09|419.99|418.19|419.99|418.19|419.79|417.99|0
1638353630000|2021-12-01 10:13:50|420.4|418.6|420.19|418.39|420.4|418.6|420.19|418.39|0
1638353640000|2021-12-01 10:14:00|420.4|418.6|420.4|418.6|420.4|418.6|420.4|418.6|0
1638353650000|2021-12-01 10:14:10|419.99|418.19|420.09|418.29|420.09|418.29|419.99|418.19|0
1638353660000|2021-12-01 10:14:20|420.19|418.39|419.99|418.19|420.19|418.39|419.99|418.19|0
1638353670000|2021-12-01 10:14:30|420.19|418.39|420.19|418.39|420.4|418.6|420.19|418.39|0
1638353680000|2021-12-01 10:14:40|420.09|418.29|419.99|418.19|420.19|418.39|419.99|418.19|0
1638353690000|2021-12-01 10:14:50|420.09|418.29|420.19|418.39|420.19|418.39|420.09|418.29|0
1638353700000|2021-12-01 10:15:00|419.79|417.99|419.79|417.99|419.79|417.99|419.58|417.78|0
1638353710000|2021-12-01 10:15:10|420.19|418.39|420.19|418.39|420.39|418.59|420.19|418.39|0
1638353720000|2021-12-01 10:15:20|419.99|418.19|420.19|418.39|420.19|418.39|419.99|418.19|0
1638353730000|2021-12-01 10:15:30|419.99|418.19|419.99|418.19|420.19|418.39|419.99|418.19|0
1638353740000|2021-12-01 10:15:40|419.79|417.99|419.58|417.78|419.79|417.99|419.58|417.78|0
1638353760000|2021-12-01 10:16:00|419.68|417.88|419.79|417.99|419.79|417.99|419.68|417.88|0
1638353770000|2021-12-01 10:16:10|419.58|417.78|419.28|417.48|419.79|417.99|419.28|417.48|0
1638353780000|2021-12-01 10:16:20|419.38|417.58|419.79|417.99|419.79|417.99|419.18|417.38|0
1638353790000|2021-12-01 10:16:30|419.99|418.19|419.99|418.19|420.19|418.39|419.99|418.19|0
1638353800000|2021-12-01 10:16:40|420.09|418.29|420.09|418.29|420.19|418.39|420.09|418.29|0
1638353810000|2021-12-01 10:16:50|420.39|418.59|420.6|418.8|420.6|418.8|420.39|418.59|0
1638353820000|2021-12-01 10:17:00|420.39|418.59|419.99|418.19|420.49|418.69|419.99|418.19|0
1638353830000|2021-12-01 10:17:10|420.08|418.28|419.99|418.19|420.08|418.28|419.88|418.08|0
1638353840000|2021-12-01 10:17:20|419.78|417.98|419.88|418.08|419.88|418.08|419.78|417.98|0
1638353850000|2021-12-01 10:17:30|419.78|417.98|419.78|417.98|419.78|417.98|419.78|417.98|0
1638353860000|2021-12-01 10:17:40|419.88|418.08|419.99|418.19|419.99|418.19|419.78|417.98|0
1638353870000|2021-12-01 10:17:50|419.78|417.98|420.08|418.28|420.08|418.28|419.78|417.98|0
1638353880000|2021-12-01 10:18:00|419.99|418.19|420.19|418.39|420.39|418.59|419.99|418.19|0
1638353890000|2021-12-01 10:18:10|420.39|418.59|420.49|418.69|420.49|418.69|420.29|418.49|0
1638353900000|2021-12-01 10:18:20|420.59|418.79|421|419.2|421|419.2|420.59|418.79|0
1638353910000|2021-12-01 10:18:30|421.2|419.4|421|419.2|421.2|419.4|421|419.2|0
1638353920000|2021-12-01 10:18:40|421.1|419.3|421.1|419.3|421.1|419.3|421.1|419.3|0
1638353930000|2021-12-01 10:18:50|421.2|419.4|421.2|419.4|421.2|419.4|421|419.2|0
1638353940000|2021-12-01 10:19:00|421|419.2|421.2|419.4|421.2|419.4|421|419.2|0
1638353960000|2021-12-01 10:19:20|421|419.2|421|419.2|421|419.2|421|419.2|0
1638353970000|2021-12-01 10:19:30|421.2|419.4|421.2|419.4|421.2|419.4|421.2|419.4|0
1638353980000|2021-12-01 10:19:40|421.41|419.61|421.41|419.61|421.41|419.61|421.41|419.61|0
1638353990000|2021-12-01 10:19:50|421.2|419.4|421.2|419.4|421.2|419.4|421.2|419.4|0
1638354000000|2021-12-01 10:20:00|420.8|419|420.59|418.79|420.8|419|420.59|418.79|0
1638354010000|2021-12-01 10:20:10|420.39|418.59|420.49|418.69|420.49|418.69|420.39|418.59|0
1638354020000|2021-12-01 10:20:20|420.39|418.59|419.98|418.18|420.39|418.59|419.98|418.18|0
1638354030000|2021-12-01 10:20:30|419.78|417.98|419.78|417.98|419.78|417.98|419.78|417.98|0
1638354040000|2021-12-01 10:20:40|419.98|418.18|419.88|418.08|419.98|418.18|419.78|417.98|0
1638354050000|2021-12-01 10:20:50|420.8|419|420.8|419|420.8|419|420.8|419|0
1638354060000|2021-12-01 10:21:00|421|419.2|421|419.2|421.2|419.4|421|419.2|0
1638354070000|2021-12-01 10:21:10|420.8|419|420.8|419|420.8|419|420.8|419|0
1638354080000|2021-12-01 10:21:20|421|419.2|421|419.2|421|419.2|421|419.2|0
1638354090000|2021-12-01 10:21:30|420.8|419|421|419.2|421|419.2|420.8|419|0
1638354110000|2021-12-01 10:21:50|420.79|418.99|420.59|418.79|420.79|418.99|420.49|418.69|0
1638354120000|2021-12-01 10:22:00|420.79|418.99|420.79|418.99|420.79|418.99|420.79|418.99|0
1638354130000|2021-12-01 10:22:10|420.39|418.59|420.59|418.79|420.59|418.79|420.39|418.59|0
1638354140000|2021-12-01 10:22:20|420.69|418.89|420.69|418.89|420.69|418.89|420.69|418.89|0
1638354150000|2021-12-01 10:22:30|420.79|418.99|421|419.2|421|419.2|420.79|418.99|0
1638354180000|2021-12-01 10:23:00|421.2|419.4|421|419.2|421.2|419.4|421|419.2|0
1638354190000|2021-12-01 10:23:10|421.2|419.4|421|419.2|421.2|419.4|421|419.2|0
1638354200000|2021-12-01 10:23:20|420.79|418.99|420.79|418.99|420.89|419.09|420.79|418.99|0
1638354210000|2021-12-01 10:23:30|420.59|418.79|420.39|418.59|420.59|418.79|420.39|418.59|0
1638354220000|2021-12-01 10:23:40|420.18|418.38|419.98|418.18|420.18|418.38|419.98|418.18|0
1638354230000|2021-12-01 10:23:50|419.78|417.98|419.98|418.18|419.98|418.18|419.78|417.98|0
1638354240000|2021-12-01 10:24:00|419.78|417.98|419.78|417.98|419.78|417.98|419.78|417.98|0
1638354250000|2021-12-01 10:24:10|419.88|418.08|420.18|418.38|420.18|418.38|419.78|417.98|0
1638354260000|2021-12-01 10:24:20|420.39|418.59|420.59|418.79|420.59|418.79|420.39|418.59|0
1638354270000|2021-12-01 10:24:30|420.48|418.68|420.39|418.59|420.48|418.68|420.39|418.59|0
1638354280000|2021-12-01 10:24:40|420.18|418.38|419.98|418.18|420.18|418.38|419.98|418.18|0
1638354290000|2021-12-01 10:24:50|419.88|418.08|419.88|418.08|419.88|418.08|419.88|418.08|0
1638354300000|2021-12-01 10:25:00|419.78|417.98|419.78|417.98|419.88|418.08|419.78|417.98|0
1638354310000|2021-12-01 10:25:10|419.88|418.08|420.18|418.38|420.18|418.38|419.88|418.08|0
1638354320000|2021-12-01 10:25:20|420.59|418.79|420.69|418.89|420.69|418.89|420.59|418.79|0
1638354330000|2021-12-01 10:25:30|420.59|418.79|420.79|418.99|420.79|418.99|420.59|418.79|0
1638354340000|2021-12-01 10:25:40|420.39|418.59|420.39|418.59|420.39|418.59|420.39|418.59|0
1638354370000|2021-12-01 10:26:10|420.18|418.38|420.18|418.38|420.39|418.59|420.18|418.38|0
1638354380000|2021-12-01 10:26:20|420.39|418.59|420.39|418.59|420.39|418.59|420.39|418.59|0
1638354390000|2021-12-01 10:26:30|420.79|418.99|420.99|419.19|420.99|419.19|420.79|418.99|0
1638354400000|2021-12-01 10:26:40|421.2|419.4|421.2|419.4|421.2|419.4|421.2|419.4|0
1638354410000|2021-12-01 10:26:50|421.09|419.29|420.99|419.19|421.09|419.29|420.99|419.19|0
1638354420000|2021-12-01 10:27:00|420.59|418.79|420.59|418.79|420.59|418.79|420.59|418.79|0
1638354430000|2021-12-01 10:27:10|420.38|418.58|420.38|418.58|420.59|418.79|420.38|418.58|0
1638354440000|2021-12-01 10:27:20|420.59|418.79|420.59|418.79|420.59|418.79|420.59|418.79|0
1638354450000|2021-12-01 10:27:30|420.68|418.88|420.59|418.79|420.68|418.88|420.59|418.79|0
1638354460000|2021-12-01 10:27:40|420.68|418.88|420.79|418.99|420.79|418.99|420.68|418.88|0
1638354470000|2021-12-01 10:27:50|420.99|419.19|421.09|419.29|421.09|419.29|420.99|419.19|0
1638354480000|2021-12-01 10:28:00|421.2|419.4|421.6|419.8|421.6|419.8|421.2|419.4|0
1638354490000|2021-12-01 10:28:10|421.5|419.7|421.6|419.8|421.6|419.8|421.5|419.7|0
1638354510000|2021-12-01 10:28:30|421.4|419.6|421.6|419.8|421.6|419.8|421.4|419.6|0
1638354520000|2021-12-01 10:28:40|421.8|420|422.01|420.21|422.01|420.21|421.8|420|0
1638354530000|2021-12-01 10:28:50|421.9|420.1|421.8|420|421.9|420.1|421.8|420|0
1638354540000|2021-12-01 10:29:00|421.9|420.1|421.8|420|421.9|420.1|421.8|420|0
1638354550000|2021-12-01 10:29:10|422.01|420.21|421.4|419.6|422.01|420.21|421.29|419.49|0
1638354560000|2021-12-01 10:29:20|421.19|419.39|421.4|419.6|421.4|419.6|421.19|419.39|0
1638354570000|2021-12-01 10:29:30|421.49|419.69|421.4|419.6|421.6|419.8|421.4|419.6|0
1638354580000|2021-12-01 10:29:40|421.49|419.69|421.4|419.6|421.49|419.69|421.4|419.6|0
1638354590000|2021-12-01 10:29:50|421.19|419.39|420.99|419.19|421.19|419.39|420.79|418.99|0
1638354600000|2021-12-01 10:30:00|420.79|418.99|420.89|419.09|420.99|419.19|420.79|418.99|0
1638354610000|2021-12-01 10:30:10|420.79|418.99|420.79|418.99|420.79|418.99|420.58|418.78|0
1638354620000|2021-12-01 10:30:20|420.58|418.78|420.58|418.78|420.79|418.99|420.58|418.78|0
1638354630000|2021-12-01 10:30:30|420.79|418.99|420.58|418.78|420.79|418.99|420.38|418.58|0
1638354640000|2021-12-01 10:30:40|420.79|418.99|420.79|418.99|420.79|418.99|420.79|418.99|0
1638354650000|2021-12-01 10:30:50|420.58|418.78|420.79|418.99|420.79|418.99|420.58|418.78|0
1638354660000|2021-12-01 10:31:00|420.99|419.19|420.99|419.19|420.99|419.19|420.99|419.19|0
1638354670000|2021-12-01 10:31:10|421.4|419.6|421.6|419.8|421.6|419.8|421.4|419.6|0
1638354680000|2021-12-01 10:31:20|421.8|420|421.9|420.1|421.9|420.1|421.8|420|0
1638354690000|2021-12-01 10:31:30|421.8|420|422|420.2|422|420.2|421.8|420|0
1638354700000|2021-12-01 10:31:40|422.21|420.41|422.21|420.41|422.21|420.41|422.21|420.41|0
1638354710000|2021-12-01 10:31:50|422.51|420.71|422.21|420.41|422.51|420.71|422.21|420.41|0
1638354720000|2021-12-01 10:32:00|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638354730000|2021-12-01 10:32:10|422.3|420.5|421.6|419.8|422.3|420.5|421.6|419.8|0
1638354740000|2021-12-01 10:32:20|421.19|419.39|420.99|419.19|421.19|419.39|420.99|419.19|0
1638354750000|2021-12-01 10:32:30|421.09|419.29|421.19|419.39|421.19|419.39|421.09|419.29|0
1638354760000|2021-12-01 10:32:40|421.29|419.49|421.29|419.49|421.29|419.49|421.29|419.49|0
1638354770000|2021-12-01 10:32:50|420.99|419.19|421.09|419.29|421.09|419.29|420.99|419.19|0
1638354780000|2021-12-01 10:33:00|420.99|419.19|420.99|419.19|420.99|419.19|420.99|419.19|0
1638354790000|2021-12-01 10:33:10|421.6|419.8|421.6|419.8|421.6|419.8|421.6|419.8|0
1638354800000|2021-12-01 10:33:20|421.8|420|421.8|420|422|420.2|421.8|420|0
1638354810000|2021-12-01 10:33:30|422|420.2|421.6|419.8|422|420.2|421.6|419.8|0
1638354820000|2021-12-01 10:33:40|421.69|419.89|421.9|420.1|421.9|420.1|421.69|419.89|0
1638354830000|2021-12-01 10:33:50|422|420.2|422|420.2|422|420.2|421.9|420.1|0
1638354850000|2021-12-01 10:34:10|422.21|420.41|422|420.2|422.21|420.41|422|420.2|0
1638354860000|2021-12-01 10:34:20|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638354880000|2021-12-01 10:34:40|422.1|420.3|422.2|420.4|422.3|420.5|422.1|420.3|0
1638354900000|2021-12-01 10:35:00|422.1|420.3|422.2|420.4|422.2|420.4|422.1|420.3|0
1638354910000|2021-12-01 10:35:10|422.41|420.61|422|420.2|422.41|420.61|422|420.2|0
1638354920000|2021-12-01 10:35:20|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638354930000|2021-12-01 10:35:30|422.41|420.61|422.5|420.7|422.5|420.7|422.2|420.4|0
1638354940000|2021-12-01 10:35:40|422.41|420.61|422.61|420.81|422.61|420.81|422.41|420.61|0
1638354950000|2021-12-01 10:35:50|422.41|420.61|422.2|420.4|422.41|420.61|422.1|420.3|0
1638354960000|2021-12-01 10:36:00|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638354970000|2021-12-01 10:36:10|422.2|420.4|422.2|420.4|422.2|420.4|422|420.2|0
1638354980000|2021-12-01 10:36:20|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638354990000|2021-12-01 10:36:30|422.61|420.81|422.41|420.61|422.61|420.81|422.41|420.61|0
1638355000000|2021-12-01 10:36:40|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638355010000|2021-12-01 10:36:50|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638355020000|2021-12-01 10:37:00|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638355030000|2021-12-01 10:37:10|422.3|420.5|422.2|420.4|422.41|420.61|422.2|420.4|0
1638355040000|2021-12-01 10:37:20|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638355050000|2021-12-01 10:37:30|422.2|420.4|422.3|420.5|422.3|420.5|422.2|420.4|0
1638355060000|2021-12-01 10:37:40|422.2|420.4|422.2|420.4|422.41|420.61|422.2|420.4|0
1638355070000|2021-12-01 10:37:50|422.41|420.61|422.2|420.4|422.41|420.61|422.2|420.4|0
1638355080000|2021-12-01 10:38:00|422.1|420.3|422.2|420.4|422.2|420.4|422.1|420.3|0
1638355090000|2021-12-01 10:38:10|422.4|420.6|422.4|420.6|422.4|420.6|422.4|420.6|0
1638355100000|2021-12-01 10:38:20|422.3|420.5|422.4|420.6|422.4|420.6|422.3|420.5|0
1638355110000|2021-12-01 10:38:30|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638355120000|2021-12-01 10:38:40|422|420.2|421.8|420|422|420.2|421.8|420|0
1638355130000|2021-12-01 10:38:50|421.59|419.79|421.79|419.99|421.8|420|421.59|419.79|0
1638355140000|2021-12-01 10:39:00|421.59|419.79|421.79|419.99|421.79|419.99|421.59|419.79|0
1638355150000|2021-12-01 10:39:10|422|420.2|422|420.2|422|420.2|422|420.2|0
1638355160000|2021-12-01 10:39:20|421.79|419.99|421.79|419.99|421.79|419.99|421.79|419.99|0
1638355170000|2021-12-01 10:39:30|421.59|419.79|421.69|419.89|421.69|419.89|421.59|419.79|0
1638355180000|2021-12-01 10:39:40|421.79|419.99|421.79|419.99|421.79|419.99|421.79|419.99|0
1638355190000|2021-12-01 10:39:50|422|420.2|421.79|419.99|422|420.2|421.79|419.99|0
1638355200000|2021-12-01 10:40:00|422|420.2|421.89|420.09|422|420.2|421.89|420.09|0
1638355210000|2021-12-01 10:40:10|422|420.2|421.59|419.79|422|420.2|421.59|419.79|0
1638355220000|2021-12-01 10:40:20|421.39|419.59|421.59|419.79|421.59|419.79|421.39|419.59|0
1638355240000|2021-12-01 10:40:40|422|420.2|422.2|420.4|422.2|420.4|422|420.2|0
1638355260000|2021-12-01 10:41:00|422|420.2|421.89|420.09|422|420.2|421.89|420.09|0
1638355270000|2021-12-01 10:41:10|422|420.2|422|420.2|422|420.2|421.79|419.99|0
1638355280000|2021-12-01 10:41:20|421.79|419.99|421.59|419.79|421.79|419.99|421.59|419.79|0
1638355290000|2021-12-01 10:41:30|421.69|419.89|421.59|419.79|421.69|419.89|421.59|419.79|0
1638355300000|2021-12-01 10:41:40|421.39|419.59|421.48|419.68|421.48|419.68|421.39|419.59|0
1638355310000|2021-12-01 10:41:50|421.39|419.59|421.39|419.59|421.59|419.79|421.39|419.59|0
1638355320000|2021-12-01 10:42:00|421.28|419.48|421.59|419.79|421.59|419.79|421.28|419.48|0
1638355330000|2021-12-01 10:42:10|421.39|419.59|421.39|419.59|421.39|419.59|421.39|419.59|0
1638355340000|2021-12-01 10:42:20|421.59|419.79|421.59|419.79|421.59|419.79|421.59|419.79|0
1638355350000|2021-12-01 10:42:30|421.48|419.68|421.39|419.59|421.48|419.68|421.39|419.59|0
1638355360000|2021-12-01 10:42:40|421.59|419.79|421.39|419.59|421.59|419.79|421.39|419.59|0
1638355370000|2021-12-01 10:42:50|421.48|419.68|421.79|419.99|421.79|419.99|421.48|419.68|0
1638355380000|2021-12-01 10:43:00|421.99|420.19|421.99|420.19|421.99|420.19|421.99|420.19|0
1638355390000|2021-12-01 10:43:10|421.79|419.99|421.99|420.19|421.99|420.19|421.79|419.99|0
1638355400000|2021-12-01 10:43:20|421.89|420.09|421.79|419.99|421.89|420.09|421.79|419.99|0
1638355410000|2021-12-01 10:43:30|421.99|420.19|421.99|420.19|421.99|420.19|421.99|420.19|0
1638355420000|2021-12-01 10:43:40|421.89|420.09|421.99|420.19|421.99|420.19|421.89|420.09|0
1638355430000|2021-12-01 10:43:50|421.89|420.09|421.99|420.19|421.99|420.19|421.89|420.09|0
1638355440000|2021-12-01 10:44:00|422.2|420.4|422.2|420.4|422.2|420.4|422.2|420.4|0
1638355450000|2021-12-01 10:44:10|421.79|419.99|421.79|419.99|421.79|419.99|421.79|419.99|0
1638355470000|2021-12-01 10:44:30|421.59|419.79|421.59|419.79|421.59|419.79|421.59|419.79|0
1638355480000|2021-12-01 10:44:40|421.18|419.38|420.98|419.18|421.18|419.38|420.98|419.18|0
1638355490000|2021-12-01 10:44:50|421.18|419.38|420.98|419.18|421.18|419.38|420.78|418.98|0
1638355500000|2021-12-01 10:45:00|421.18|419.38|421.18|419.38|421.18|419.38|420.98|419.18|0
1638355520000|2021-12-01 10:45:20|421.38|419.58|421.38|419.58|421.38|419.58|421.38|419.58|0
1638355530000|2021-12-01 10:45:30|421.18|419.38|420.77|418.97|421.18|419.38|420.77|418.97|0
1638355550000|2021-12-01 10:45:50|420.98|419.18|420.98|419.18|420.98|419.18|420.98|419.18|0
1638355560000|2021-12-01 10:46:00|421.07|419.27|421.07|419.27|421.07|419.27|421.07|419.27|0
1638355570000|2021-12-01 10:46:10|420.98|419.18|421.28|419.48|421.28|419.48|420.98|419.18|0
1638355580000|2021-12-01 10:46:20|421.38|419.58|421.68|419.88|421.68|419.88|421.38|419.58|0
1638355590000|2021-12-01 10:46:30|421.99|420.19|421.79|419.99|421.99|420.19|421.79|419.99|0
1638355600000|2021-12-01 10:46:40|421.59|419.79|421.59|419.79|421.59|419.79|421.59|419.79|0
1638355610000|2021-12-01 10:46:50|421.79|419.99|421.79|419.99|421.79|419.99|421.68|419.88|0
1638355630000|2021-12-01 10:47:10|421.68|419.88|421.79|419.99|421.99|420.19|421.68|419.88|0
1638355640000|2021-12-01 10:47:20|421.99|420.19|421.79|419.99|421.99|420.19|421.79|419.99|0
1638355660000|2021-12-01 10:47:40|421.99|420.19|421.99|420.19|421.99|420.19|421.99|420.19|0
1638355670000|2021-12-01 10:47:50|422.19|420.39|422.4|420.6|422.4|420.6|422.19|420.39|0
1638355680000|2021-12-01 10:48:00|422.19|420.39|422.4|420.6|422.4|420.6|422.19|420.39|0
1638355690000|2021-12-01 10:48:10|422.19|420.39|422.19|420.39|422.19|420.39|422.19|420.39|0
1638355700000|2021-12-01 10:48:20|422.6|420.8|422.19|420.39|422.6|420.8|422.19|420.39|0
1638355710000|2021-12-01 10:48:30|422.4|420.6|422.4|420.6|422.4|420.6|422.4|420.6|0
1638355720000|2021-12-01 10:48:40|422.6|420.8|422.6|420.8|422.6|420.8|422.6|420.8|0
1638355730000|2021-12-01 10:48:50|422.8|421|423.01|421.21|423.01|421.21|422.8|421|0
1638355740000|2021-12-01 10:49:00|423.21|421.41|423.21|421.41|423.21|421.41|423.21|421.41|0
1638355750000|2021-12-01 10:49:10|423.41|421.61|423.21|421.41|423.41|421.61|423.21|421.41|0
1638355760000|2021-12-01 10:49:20|423.41|421.61|423.41|421.61|423.41|421.61|423.41|421.61|0
1638355780000|2021-12-01 10:49:40|423.21|421.41|423.21|421.41|423.21|421.41|423.21|421.41|0
1638355790000|2021-12-01 10:49:50|423.31|421.51|423|421.2|423.41|421.61|423|421.2|0
1638355800000|2021-12-01 10:50:00|422.6|420.8|422.49|420.69|422.6|420.8|422.49|420.69|0
1638355810000|2021-12-01 10:50:10|422.6|420.8|422.8|421|422.8|421|422.6|420.8|0
1638355820000|2021-12-01 10:50:20|422.6|420.8|422.6|420.8|422.8|421|422.6|420.8|0
1638355830000|2021-12-01 10:50:30|422.8|421|422.7|420.9|422.8|421|422.7|420.9|0
1638355840000|2021-12-01 10:50:40|422.39|420.59|422.29|420.49|422.39|420.59|422.29|420.49|0
1638355850000|2021-12-01 10:50:50|422.19|420.39|421.99|420.19|422.19|420.39|421.99|420.19|0
1638355860000|2021-12-01 10:51:00|421.78|419.98|421.78|419.98|421.78|419.98|421.78|419.98|0
1638355870000|2021-12-01 10:51:10|421.58|419.78|421.38|419.58|421.58|419.78|421.18|419.38|0
1638355880000|2021-12-01 10:51:20|421.58|419.78|421.58|419.78|421.58|419.78|421.58|419.78|0
1638355890000|2021-12-01 10:51:30|421.38|419.58|421.38|419.58|421.38|419.58|421.38|419.58|0
1638355900000|2021-12-01 10:51:40|421.27|419.47|421.18|419.38|421.27|419.47|421.18|419.38|0
1638355910000|2021-12-01 10:51:50|421.38|419.58|421.58|419.78|421.58|419.78|421.38|419.58|0
1638355920000|2021-12-01 10:52:00|421.78|419.98|422.39|420.59|422.39|420.59|421.78|419.98|0
1638355930000|2021-12-01 10:52:10|422.49|420.69|422.6|420.8|422.6|420.8|422.49|420.69|0
1638355940000|2021-12-01 10:52:20|422.8|421|423.21|421.41|423.21|421.41|422.8|421|0
1638355960000|2021-12-01 10:52:40|423.3|421.5|423.61|421.81|423.61|421.81|423.3|421.5|0
1638355980000|2021-12-01 10:53:00|423.91|422.11|424.22|422.42|424.22|422.42|423.91|422.11|0
1638355990000|2021-12-01 10:53:10|424.43|422.63|424.22|422.42|424.43|422.63|424.22|422.42|0
1638356000000|2021-12-01 10:53:20|424.43|422.63|424.02|422.22|424.43|422.63|424.02|422.22|0
1638356010000|2021-12-01 10:53:30|423.81|422.01|423.61|421.81|423.81|422.01|423.61|421.81|0
1638356020000|2021-12-01 10:53:40|423.41|421.61|423.41|421.61|423.41|421.61|423.41|421.61|0
1638356040000|2021-12-01 10:54:00|423.61|421.81|423.81|422.01|423.81|422.01|423.61|421.81|0
1638356060000|2021-12-01 10:54:20|423.41|421.61|423.41|421.61|423.41|421.61|423.41|421.61|0
1638356070000|2021-12-01 10:54:30|423.2|421.4|423.2|421.4|423.2|421.4|423.2|421.4|0
1638356090000|2021-12-01 10:54:50|423.41|421.61|423.41|421.61|423.41|421.61|423.41|421.61|0
1638356100000|2021-12-01 10:55:00|423|421.2|422.8|421|423|421.2|422.8|421|0
1638356110000|2021-12-01 10:55:10|423|421.2|423|421.2|423|421.2|423|421.2|0
1638356140000|2021-12-01 10:55:40|422.59|420.79|422.59|420.79|422.59|420.79|422.59|420.79|0
1638356150000|2021-12-01 10:55:50|422.49|420.69|422.49|420.69|422.49|420.69|422.39|420.59|0
1638356160000|2021-12-01 10:56:00|422.59|420.79|422.8|421|422.8|421|422.59|420.79|0
1638356170000|2021-12-01 10:56:10|422.69|420.89|422.8|421|422.8|421|422.59|420.79|0
1638356180000|2021-12-01 10:56:20|422.59|420.79|422.39|420.59|422.59|420.79|422.39|420.59|0
1638356190000|2021-12-01 10:56:30|422.49|420.69|422.49|420.69|422.59|420.79|422.39|420.59|0
1638356200000|2021-12-01 10:56:40|422.59|420.79|422.39|420.59|422.59|420.79|422.39|420.59|0
1638356210000|2021-12-01 10:56:50|422.49|420.69|422.59|420.79|422.59|420.79|422.49|420.69|0
1638356230000|2021-12-01 10:57:10|422.39|420.59|422.39|420.59|422.39|420.59|422.39|420.59|0
1638356240000|2021-12-01 10:57:20|422.19|420.39|422.19|420.39|422.19|420.39|422.19|420.39|0
1638356250000|2021-12-01 10:57:30|421.98|420.18|421.98|420.18|421.98|420.18|421.98|420.18|0
1638356260000|2021-12-01 10:57:40|422.19|420.39|422.19|420.39|422.19|420.39|422.19|420.39|0
1638356270000|2021-12-01 10:57:50|422.08|420.28|422.19|420.39|422.19|420.39|422.08|420.28|0
1638356280000|2021-12-01 10:58:00|422.18|420.38|422.49|420.69|422.59|420.79|422.18|420.38|0
1638356290000|2021-12-01 10:58:10|422.39|420.59|422.39|420.59|422.39|420.59|422.39|420.59|0
1638356300000|2021-12-01 10:58:20|422.59|420.79|422.59|420.79|422.59|420.79|422.59|420.79|0
1638356310000|2021-12-01 10:58:30|422.79|420.99|422.79|420.99|423.2|421.4|422.79|420.99|0
1638356320000|2021-12-01 10:58:40|422.59|420.79|422.59|420.79|422.59|420.79|422.59|420.79|0
1638356340000|2021-12-01 10:59:00|422.69|420.89|422.59|420.79|422.79|420.99|422.59|420.79|0
1638356350000|2021-12-01 10:59:10|422.79|420.99|422.79|420.99|422.79|420.99|422.79|420.99|0
1638356370000|2021-12-01 10:59:30|422.59|420.79|422.59|420.79|422.59|420.79|422.59|420.79|0
1638356380000|2021-12-01 10:59:40|422.69|420.89|422.69|420.89|422.69|420.89|422.69|420.89|0
1638356390000|2021-12-01 10:59:50|422.79|420.99|422.59|420.79|422.79|420.99|422.59|420.79|0
1638356400000|2021-12-01 11:00:00|422.79|420.99|423.61|421.81|423.61|421.81|422.79|420.99|0
1638356420000|2021-12-01 11:00:20|423.7|421.9|423.7|421.9|423.7|421.9|423.7|421.9|0
1638356430000|2021-12-01 11:00:30|423.81|422.01|423.91|422.11|423.91|422.11|423.81|422.01|0
1638356440000|2021-12-01 11:00:40|423.81|422.01|423.4|421.6|423.81|422.01|423.4|421.6|0
1638356450000|2021-12-01 11:00:50|423.2|421.4|422.79|420.99|423.2|421.4|422.79|420.99|0
1638356460000|2021-12-01 11:01:00|423|421.2|422.39|420.59|423|421.2|422.39|420.59|0
1638356470000|2021-12-01 11:01:10|422.28|420.48|422.18|420.38|422.39|420.59|422.18|420.38|0
1638356480000|2021-12-01 11:01:20|422.28|420.48|422.18|420.38|422.39|420.59|422.18|420.38|0
1638356490000|2021-12-01 11:01:30|422.39|420.59|422.48|420.68|422.48|420.68|422.39|420.59|0
1638356500000|2021-12-01 11:01:40|422.39|420.59|421.98|420.18|422.39|420.59|421.78|419.98|0
1638356510000|2021-12-01 11:01:50|422.08|420.28|421.98|420.18|422.08|420.28|421.98|420.18|0
1638356520000|2021-12-01 11:02:00|422.18|420.38|421.98|420.18|422.18|420.38|421.98|420.18|0
1638356530000|2021-12-01 11:02:10|421.78|419.98|422.18|420.38|422.18|420.38|421.78|419.98|0
1638356540000|2021-12-01 11:02:20|421.98|420.18|421.57|419.77|421.98|420.18|421.57|419.77|0
1638356550000|2021-12-01 11:02:30|421.47|419.67|421.57|419.77|421.67|419.87|421.37|419.57|0
1638356560000|2021-12-01 11:02:40|421.37|419.57|421.26|419.46|421.37|419.57|421.26|419.46|0
1638356570000|2021-12-01 11:02:50|421.37|419.57|420.96|419.16|421.37|419.57|420.96|419.16|0
1638356580000|2021-12-01 11:03:00|421.06|419.26|421.06|419.26|421.06|419.26|420.96|419.16|0
1638356590000|2021-12-01 11:03:10|421.17|419.37|421.57|419.77|421.57|419.77|421.17|419.37|0
1638356600000|2021-12-01 11:03:20|421.67|419.87|421.87|420.07|421.87|420.07|421.57|419.77|0
1638356610000|2021-12-01 11:03:30|421.67|419.87|421.77|419.97|421.77|419.97|421.67|419.87|0
1638356620000|2021-12-01 11:03:40|421.67|419.87|421.57|419.77|421.67|419.87|421.37|419.57|0
1638356630000|2021-12-01 11:03:50|421.37|419.57|421.16|419.36|421.37|419.57|421.16|419.36|0
1638356640000|2021-12-01 11:04:00|420.96|419.16|420.96|419.16|421.16|419.36|420.96|419.16|0
1638356650000|2021-12-01 11:04:10|421.16|419.36|421.16|419.36|421.16|419.36|421.16|419.36|0
1638356660000|2021-12-01 11:04:20|421.06|419.26|421.16|419.36|421.16|419.36|421.06|419.26|0
1638356670000|2021-12-01 11:04:30|420.96|419.16|421.57|419.77|421.57|419.77|420.96|419.16|0
1638356680000|2021-12-01 11:04:40|421.37|419.57|421.37|419.57|421.37|419.57|421.37|419.57|0
1638356690000|2021-12-01 11:04:50|421.26|419.46|420.96|419.16|421.26|419.46|420.96|419.16|0
1638356700000|2021-12-01 11:05:00|421.16|419.36|421.37|419.57|421.37|419.57|421.16|419.36|0
1638356710000|2021-12-01 11:05:10|421.16|419.36|421.37|419.57|421.37|419.57|421.16|419.36|0
1638356730000|2021-12-01 11:05:30|421.16|419.36|420.96|419.16|421.16|419.36|420.96|419.16|0
1638356750000|2021-12-01 11:05:50|421.06|419.26|420.96|419.16|421.06|419.26|420.96|419.16|0
1638356780000|2021-12-01 11:06:20|420.76|418.96|420.96|419.16|420.96|419.16|420.76|418.96|0
1638356790000|2021-12-01 11:06:30|420.76|418.96|420.76|418.96|420.76|418.96|420.76|418.96|0
1638356810000|2021-12-01 11:06:50|420.96|419.16|420.85|419.05|420.96|419.16|420.85|419.05|0
1638356820000|2021-12-01 11:07:00|420.96|419.16|421.16|419.36|421.16|419.36|420.96|419.16|0
1638356830000|2021-12-01 11:07:10|420.96|419.16|420.35|418.55|420.96|419.16|420.35|418.55|0
1638356840000|2021-12-01 11:07:20|420.55|418.75|420.76|418.96|420.76|418.96|420.55|418.75|0
1638356850000|2021-12-01 11:07:30|420.96|419.16|420.96|419.16|420.96|419.16|420.96|419.16|0
1638356860000|2021-12-01 11:07:40|421.16|419.36|421.36|419.56|421.36|419.56|421.16|419.36|0
1638356870000|2021-12-01 11:07:50|421.77|419.97|421.97|420.17|421.97|420.17|421.77|419.97|0
1638356880000|2021-12-01 11:08:00|421.77|419.97|421.77|419.97|421.77|419.97|421.77|419.97|0
1638356890000|2021-12-01 11:08:10|421.97|420.17|422.18|420.38|422.18|420.38|421.97|420.17|0
1638356900000|2021-12-01 11:08:20|422.38|420.58|422.18|420.38|422.38|420.58|422.18|420.38|0
1638356910000|2021-12-01 11:08:30|422.27|420.47|422.18|420.38|422.27|420.47|422.18|420.38|0
1638356920000|2021-12-01 11:08:40|422.27|420.47|422.18|420.38|422.27|420.47|422.18|420.38|0
1638356930000|2021-12-01 11:08:50|422.38|420.58|422.58|420.78|422.58|420.78|422.38|420.58|0
1638356940000|2021-12-01 11:09:00|422.38|420.58|422.38|420.58|422.38|420.58|422.38|420.58|0
1638356960000|2021-12-01 11:09:20|422.18|420.38|422.18|420.38|422.18|420.38|422.18|420.38|0
1638356970000|2021-12-01 11:09:30|421.97|420.17|422.18|420.38|422.18|420.38|421.97|420.17|0
1638356980000|2021-12-01 11:09:40|422.38|420.58|422.07|420.27|422.38|420.58|422.07|420.27|0
1638356990000|2021-12-01 11:09:50|422.17|420.37|421.77|419.97|422.17|420.37|421.77|419.97|0
1638357000000|2021-12-01 11:10:00|421.57|419.77|421.77|419.97|421.77|419.97|421.57|419.77|0
1638357010000|2021-12-01 11:10:10|421.97|420.17|421.77|419.97|421.97|420.17|421.77|419.97|0
1638357020000|2021-12-01 11:10:20|421.57|419.77|421.77|419.97|421.77|419.97|421.57|419.77|0
1638357030000|2021-12-01 11:10:30|421.97|420.17|421.97|420.17|421.97|420.17|421.87|420.07|0
1638357040000|2021-12-01 11:10:40|422.17|420.37|422.17|420.37|422.17|420.37|421.97|420.17|0
1638357050000|2021-12-01 11:10:50|421.97|420.17|421.97|420.17|421.97|420.17|421.97|420.17|0
1638357070000|2021-12-01 11:11:10|422.17|420.37|421.77|419.97|422.17|420.37|421.77|419.97|0
1638357080000|2021-12-01 11:11:20|421.56|419.76|421.36|419.56|421.56|419.76|421.36|419.56|0
1638357090000|2021-12-01 11:11:30|421.16|419.36|421.05|419.25|421.16|419.36|421.05|419.25|0
1638357100000|2021-12-01 11:11:40|420.96|419.16|421.36|419.56|421.36|419.56|420.96|419.16|0
1638357120000|2021-12-01 11:12:00|421.46|419.66|421.36|419.56|421.56|419.76|421.36|419.56|0
1638357130000|2021-12-01 11:12:10|420.95|419.15|420.95|419.15|420.95|419.15|420.95|419.15|0
1638357140000|2021-12-01 11:12:20|420.75|418.95|420.75|418.95|420.75|418.95|420.75|418.95|0
1638357150000|2021-12-01 11:12:30|420.35|418.55|420.35|418.55|420.35|418.55|420.14|418.34|0
1638357170000|2021-12-01 11:12:50|420.14|418.34|420.14|418.34|420.14|418.34|420.14|418.34|0
1638357180000|2021-12-01 11:13:00|420.35|418.55|420.14|418.34|420.35|418.55|420.14|418.34|0
1638357190000|2021-12-01 11:13:10|420.35|418.55|420.35|418.55|420.35|418.55|420.35|418.55|0
1638357200000|2021-12-01 11:13:20|420.14|418.34|420.14|418.34|420.14|418.34|420.14|418.34|0
1638357210000|2021-12-01 11:13:30|420.35|418.55|420.35|418.55|420.35|418.55|420.35|418.55|0
1638357220000|2021-12-01 11:13:40|420.24|418.44|419.94|418.14|420.24|418.44|419.94|418.14|0
1638357230000|2021-12-01 11:13:50|420.14|418.34|420.14|418.34|420.14|418.34|420.14|418.34|0
1638357290000|2021-12-01 11:14:50|420.04|418.24|420.14|418.34|420.14|418.34|419.94|418.14|0
1638357300000|2021-12-01 11:15:00|419.94|418.14|419.94|418.14|419.94|418.14|419.94|418.14|0
1638357310000|2021-12-01 11:15:10|419.53|417.73|419.53|417.73|419.53|417.73|419.53|417.73|0
1638357320000|2021-12-01 11:15:20|419.33|417.53|419.33|417.53|419.33|417.53|419.33|417.53|0
1638357330000|2021-12-01 11:15:30|419.53|417.73|418.72|416.92|419.53|417.73|418.72|416.92|0
1638357340000|2021-12-01 11:15:40|418.52|416.72|418.11|416.31|418.52|416.72|418.11|416.31|0
1638357350000|2021-12-01 11:15:50|418.72|416.92|418.32|416.52|418.72|416.92|418.32|416.52|0
1638357360000|2021-12-01 11:16:00|418.11|416.31|418.11|416.31|418.32|416.52|417.91|416.11|0
1638357370000|2021-12-01 11:16:10|418.01|416.21|417.91|416.11|418.11|416.31|417.91|416.11|0
1638357380000|2021-12-01 11:16:20|417.71|415.91|417.71|415.91|417.71|415.91|417.71|415.91|0
1638357390000|2021-12-01 11:16:30|417.91|416.11|418.52|416.72|418.52|416.72|417.91|416.11|0
1638357400000|2021-12-01 11:16:40|418.32|416.52|418.11|416.31|418.32|416.52|418.11|416.31|0
1638357410000|2021-12-01 11:16:50|418.32|416.52|418.52|416.72|418.52|416.72|418.32|416.52|0
1638357420000|2021-12-01 11:17:00|418.62|416.82|418.62|416.82|418.62|416.82|418.62|416.82|0
1638357430000|2021-12-01 11:17:10|418.72|416.92|418.32|416.52|418.72|416.92|418.32|416.52|0
1638357440000|2021-12-01 11:17:20|418.52|416.72|418.72|416.92|418.72|416.92|418.52|416.72|0
1638357450000|2021-12-01 11:17:30|418.92|417.12|419.53|417.73|419.53|417.73|418.92|417.12|0
1638357460000|2021-12-01 11:17:40|419.43|417.63|419.53|417.73|419.53|417.73|419.43|417.63|0
1638357470000|2021-12-01 11:17:50|419.73|417.93|419.94|418.14|419.94|418.14|419.73|417.93|0
1638357480000|2021-12-01 11:18:00|419.73|417.93|419.73|417.93|419.73|417.93|419.73|417.93|0
1638357500000|2021-12-01 11:18:20|419.94|418.14|419.73|417.93|419.94|418.14|419.73|417.93|0
1638357510000|2021-12-01 11:18:30|419.53|417.73|419.33|417.53|419.53|417.73|419.12|417.32|0
1638357520000|2021-12-01 11:18:40|419.12|417.32|419.12|417.32|419.33|417.53|419.12|417.32|0
1638357530000|2021-12-01 11:18:50|419.53|417.73|419.73|417.93|419.73|417.93|419.53|417.73|0
1638357540000|2021-12-01 11:19:00|419.53|417.73|419.12|417.32|419.53|417.73|419.12|417.32|0
1638357550000|2021-12-01 11:19:10|419.22|417.42|419.33|417.53|419.33|417.53|419.22|417.42|0
1638357560000|2021-12-01 11:19:20|419.73|417.93|419.12|417.32|419.73|417.93|419.12|417.32|0
1638357590000|2021-12-01 11:19:50|419.33|417.53|419.33|417.53|419.33|417.53|419.33|417.53|0
1638357600000|2021-12-01 11:20:00|419.22|417.42|419.12|417.32|419.22|417.42|419.12|417.32|0
1638357610000|2021-12-01 11:20:10|419.33|417.53|419.33|417.53|419.33|417.53|419.33|417.53|0
1638357630000|2021-12-01 11:20:30|419.53|417.73|419.53|417.73|419.53|417.73|419.53|417.73|0
1638357640000|2021-12-01 11:20:40|419.73|417.93|419.93|418.13|419.93|418.13|419.73|417.93|0
1638357650000|2021-12-01 11:20:50|420.03|418.23|419.93|418.13|420.03|418.23|419.93|418.13|0
1638357660000|2021-12-01 11:21:00|419.73|417.93|419.53|417.73|419.73|417.93|419.42|417.62|0
1638357670000|2021-12-01 11:21:10|419.63|417.83|419.73|417.93|419.73|417.93|419.63|417.83|0
1638357680000|2021-12-01 11:21:20|420.14|418.34|420.34|418.54|420.34|418.54|420.14|418.34|0
1638357690000|2021-12-01 11:21:30|420.54|418.74|420.54|418.74|420.54|418.74|420.54|418.74|0
1638357700000|2021-12-01 11:21:40|420.74|418.94|420.74|418.94|420.74|418.94|420.74|418.94|0
1638357720000|2021-12-01 11:22:00|420.54|418.74|420.64|418.84|420.74|418.94|420.54|418.74|0
1638357730000|2021-12-01 11:22:10|420.74|418.94|420.54|418.74|420.74|418.94|420.44|418.64|0
1638357740000|2021-12-01 11:22:20|420.34|418.54|420.74|418.94|420.74|418.94|420.34|418.54|0
1638357750000|2021-12-01 11:22:30|420.95|419.15|421.35|419.55|421.35|419.55|420.95|419.15|0
1638357760000|2021-12-01 11:22:40|421.15|419.35|421.35|419.55|421.35|419.55|421.15|419.35|0
1638357780000|2021-12-01 11:23:00|421.45|419.65|421.25|419.45|421.45|419.65|421.15|419.35|0
1638357790000|2021-12-01 11:23:10|421.55|419.75|421.65|419.85|421.65|419.85|421.55|419.75|0
1638357800000|2021-12-01 11:23:20|421.76|419.96|421.76|419.96|421.76|419.96|421.55|419.75|0
1638357810000|2021-12-01 11:23:30|421.55|419.75|421.35|419.55|421.55|419.75|421.15|419.35|0
1638357820000|2021-12-01 11:23:40|421.15|419.35|420.95|419.15|421.15|419.35|420.95|419.15|0
1638357830000|2021-12-01 11:23:50|421.15|419.35|421.15|419.35|421.15|419.35|421.15|419.35|0
1638357840000|2021-12-01 11:24:00|420.94|419.14|420.94|419.14|420.94|419.14|420.94|419.14|0
1638357850000|2021-12-01 11:24:10|421.15|419.35|421.15|419.35|421.15|419.35|421.15|419.35|0
1638357870000|2021-12-01 11:24:30|420.94|419.14|420.64|418.84|420.94|419.14|420.64|418.84|0
1638357880000|2021-12-01 11:24:40|420.54|418.74|420.43|418.63|420.54|418.74|420.34|418.54|0
1638357890000|2021-12-01 11:24:50|420.54|418.74|420.54|418.74|420.74|418.94|420.54|418.74|0
1638357900000|2021-12-01 11:25:00|420.34|418.54|420.54|418.74|420.54|418.74|420.34|418.54|0
1638357910000|2021-12-01 11:25:10|420.34|418.54|420.34|418.54|420.43|418.63|420.34|418.54|0
1638357920000|2021-12-01 11:25:20|420.54|418.74|420.54|418.74|420.74|418.94|420.54|418.74|0
1638357930000|2021-12-01 11:25:30|420.74|418.94|420.74|418.94|420.74|418.94|420.74|418.94|0
1638357940000|2021-12-01 11:25:40|420.94|419.14|421.15|419.35|421.15|419.35|420.94|419.14|0
1638357950000|2021-12-01 11:25:50|420.94|419.14|420.94|419.14|420.94|419.14|420.94|419.14|0
1638357960000|2021-12-01 11:26:00|421.15|419.35|421.35|419.55|421.35|419.55|421.15|419.35|0
1638357970000|2021-12-01 11:26:10|420.54|418.74|420.94|419.14|420.94|419.14|420.54|418.74|0
1638357980000|2021-12-01 11:26:20|421.15|419.35|420.94|419.14|421.15|419.35|420.94|419.14|0
1638357990000|2021-12-01 11:26:30|421.15|419.35|420.94|419.14|421.15|419.35|420.94|419.14|0
1638358010000|2021-12-01 11:26:50|420.74|418.94|420.94|419.14|420.94|419.14|420.74|418.94|0
1638358020000|2021-12-01 11:27:00|421.15|419.35|421.04|419.24|421.15|419.35|421.04|419.24|0
1638358030000|2021-12-01 11:27:10|421.15|419.35|420.74|418.94|421.15|419.35|420.74|418.94|0
1638358040000|2021-12-01 11:27:20|420.43|418.63|420.33|418.53|420.43|418.63|420.33|418.53|0
1638358050000|2021-12-01 11:27:30|420.54|418.74|420.54|418.74|420.54|418.74|420.54|418.74|0
1638358060000|2021-12-01 11:27:40|420.33|418.53|420.33|418.53|420.33|418.53|420.33|418.53|0
1638358070000|2021-12-01 11:27:50|420.54|418.74|420.74|418.94|420.74|418.94|420.33|418.53|0
1638358080000|2021-12-01 11:28:00|420.84|419.04|420.74|418.94|420.94|419.14|420.74|418.94|0
1638358090000|2021-12-01 11:28:10|420.94|419.14|420.54|418.74|420.94|419.14|420.54|418.74|0
1638358100000|2021-12-01 11:28:20|420.74|418.94|420.63|418.83|420.74|418.94|420.63|418.83|0
1638358110000|2021-12-01 11:28:30|420.74|418.94|420.43|418.63|420.74|418.94|420.43|418.63|0
1638358120000|2021-12-01 11:28:40|420.74|418.94|420.54|418.74|420.74|418.94|420.54|418.74|0
1638358130000|2021-12-01 11:28:50|420.33|418.53|420.23|418.43|420.33|418.53|420.23|418.43|0
1638358140000|2021-12-01 11:29:00|420.13|418.33|420.13|418.33|420.13|418.33|420.13|418.33|0
1638358150000|2021-12-01 11:29:10|419.93|418.13|421.04|419.24|421.04|419.24|419.93|418.13|0
1638358160000|2021-12-01 11:29:20|420.94|419.14|420.94|419.14|420.94|419.14|420.94|419.14|0
1638358180000|2021-12-01 11:29:40|421.04|419.24|421.14|419.34|421.14|419.34|421.04|419.24|0
1638358190000|2021-12-01 11:29:50|420.94|419.14|421.14|419.34|421.14|419.34|420.94|419.14|0
1638358200000|2021-12-01 11:30:00|420.94|419.14|421.14|419.34|421.24|419.44|420.94|419.14|0
1638358210000|2021-12-01 11:30:10|421.24|419.44|421.24|419.44|421.35|419.55|421.24|419.44|0
1638358220000|2021-12-01 11:30:20|421.14|419.34|421.75|419.95|421.75|419.95|421.14|419.34|0
1638358230000|2021-12-01 11:30:30|421.95|420.15|421.75|419.95|421.95|420.15|421.75|419.95|0
1638358240000|2021-12-01 11:30:40|421.65|419.85|421.55|419.75|421.65|419.85|421.55|419.75|0
1638358250000|2021-12-01 11:30:50|421.65|419.85|421.55|419.75|421.65|419.85|421.55|419.75|0
1638358260000|2021-12-01 11:31:00|421.65|419.85|421.55|419.75|421.65|419.85|421.55|419.75|0
1638358270000|2021-12-01 11:31:10|421.34|419.54|420.74|418.94|421.34|419.54|420.74|418.94|0
1638358280000|2021-12-01 11:31:20|420.13|418.33|420.74|418.94|420.74|418.94|420.13|418.33|0
1638358290000|2021-12-01 11:31:30|420.94|419.14|420.94|419.14|420.94|419.14|420.74|418.94|0
1638358300000|2021-12-01 11:31:40|420.74|418.94|420.53|418.73|420.74|418.94|420.53|418.73|0
1638358310000|2021-12-01 11:31:50|420.33|418.53|420.43|418.63|420.43|418.63|420.33|418.53|0
1638358320000|2021-12-01 11:32:00|420.53|418.73|420.53|418.73|420.53|418.73|420.53|418.73|0
1638358330000|2021-12-01 11:32:10|420.43|418.63|420.53|418.73|420.53|418.73|420.43|418.63|0
1638358340000|2021-12-01 11:32:20|420.73|418.93|420.83|419.03|420.94|419.14|420.73|418.93|0
1638358350000|2021-12-01 11:32:30|421.04|419.24|420.94|419.14|421.14|419.34|420.94|419.14|0
1638358360000|2021-12-01 11:32:40|421.14|419.34|421.14|419.34|421.14|419.34|421.14|419.34|0
1638358370000|2021-12-01 11:32:50|421.34|419.54|421.34|419.54|421.55|419.75|421.34|419.54|0
1638358380000|2021-12-01 11:33:00|421.14|419.34|421.34|419.54|421.34|419.54|421.14|419.34|0
1638358420000|2021-12-01 11:33:40|421.55|419.75|421.55|419.75|421.55|419.75|421.55|419.75|0
1638358430000|2021-12-01 11:33:50|421.44|419.64|421.14|419.34|421.44|419.64|421.14|419.34|0
1638358450000|2021-12-01 11:34:10|420.94|419.14|420.94|419.14|420.94|419.14|420.73|418.93|0
1638358460000|2021-12-01 11:34:20|420.83|419.03|420.83|419.03|420.83|419.03|420.83|419.03|0
1638358470000|2021-12-01 11:34:30|420.94|419.14|421.14|419.34|421.14|419.34|420.94|419.14|0
1638358480000|2021-12-01 11:34:40|420.94|419.14|420.73|418.93|420.94|419.14|420.73|418.93|0
1638358490000|2021-12-01 11:34:50|420.94|419.14|421.14|419.34|421.14|419.34|420.94|419.14|0
1638358500000|2021-12-01 11:35:00|420.94|419.14|421.03|419.23|421.03|419.23|420.94|419.14|0
1638358510000|2021-12-01 11:35:10|420.94|419.14|421.34|419.54|421.34|419.54|420.94|419.14|0
1638358520000|2021-12-01 11:35:20|421.44|419.64|421.54|419.74|421.54|419.74|421.44|419.64|0
1638358530000|2021-12-01 11:35:30|421.75|419.95|421.95|420.15|421.95|420.15|421.75|419.95|0
1638358550000|2021-12-01 11:35:50|421.75|419.95|421.75|419.95|421.95|420.15|421.75|419.95|0
1638358560000|2021-12-01 11:36:00|421.64|419.84|421.75|419.95|421.75|419.95|421.64|419.84|0
1638358570000|2021-12-01 11:36:10|421.95|420.15|421.75|419.95|421.95|420.15|421.75|419.95|0
1638358580000|2021-12-01 11:36:20|421.84|420.04|421.95|420.15|421.95|420.15|421.84|420.04|0
1638358600000|2021-12-01 11:36:40|421.75|419.95|421.75|419.95|421.75|419.95|421.75|419.95|0
1638358610000|2021-12-01 11:36:50|421.54|419.74|421.54|419.74|421.54|419.74|421.54|419.74|0
1638358620000|2021-12-01 11:37:00|421.75|419.95|421.75|419.95|421.75|419.95|421.75|419.95|0
1638358630000|2021-12-01 11:37:10|421.95|420.15|421.95|420.15|421.95|420.15|421.95|420.15|0
1638358640000|2021-12-01 11:37:20|421.84|420.04|421.95|420.15|421.95|420.15|421.84|420.04|0
1638358650000|2021-12-01 11:37:30|421.54|419.74|421.54|419.74|421.54|419.74|421.54|419.74|0
1638358660000|2021-12-01 11:37:40|421.75|419.95|421.95|420.15|421.95|420.15|421.75|419.95|0
1638358670000|2021-12-01 11:37:50|421.75|419.95|421.95|420.15|421.95|420.15|421.75|419.95|0
1638358680000|2021-12-01 11:38:00|421.84|420.04|421.84|420.04|421.84|420.04|421.84|420.04|0
1638358690000|2021-12-01 11:38:10|421.54|419.74|421.54|419.74|421.54|419.74|421.44|419.64|0
1638358700000|2021-12-01 11:38:20|421.34|419.54|421.74|419.94|421.74|419.94|421.34|419.54|0
1638358710000|2021-12-01 11:38:30|421.14|419.34|421.34|419.54|421.34|419.54|421.14|419.34|0
1638358730000|2021-12-01 11:38:50|421.23|419.43|421.14|419.34|421.23|419.43|421.14|419.34|0
1638358740000|2021-12-01 11:39:00|421.03|419.23|421.03|419.23|421.03|419.23|421.03|419.23|0
1638358750000|2021-12-01 11:39:10|420.73|418.93|420.53|418.73|420.93|419.13|420.53|418.73|0
1638358760000|2021-12-01 11:39:20|420.32|418.52|420.53|418.73|420.53|418.73|420.32|418.52|0
1638358770000|2021-12-01 11:39:30|420.32|418.52|420.12|418.32|420.32|418.52|420.12|418.32|0
1638358800000|2021-12-01 11:40:00|420.32|418.52|420.12|418.32|420.32|418.52|420.12|418.32|0
1638358820000|2021-12-01 11:40:20|420.53|418.73|420.32|418.52|420.53|418.73|420.32|418.52|0
1638358830000|2021-12-01 11:40:30|420.12|418.32|420.32|418.52|420.32|418.52|420.12|418.32|0
1638358840000|2021-12-01 11:40:40|420.53|418.73|420.42|418.62|420.62|418.82|420.42|418.62|0
1638358850000|2021-12-01 11:40:50|420.52|418.72|420.52|418.72|420.52|418.72|420.32|418.52|0
1638358860000|2021-12-01 11:41:00|420.32|418.52|420.12|418.32|420.32|418.52|420.12|418.32|0
1638358870000|2021-12-01 11:41:10|420.01|418.21|420.12|418.32|420.12|418.32|420.01|418.21|0
1638358920000|2021-12-01 11:42:00|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638358930000|2021-12-01 11:42:10|420.62|418.82|420.73|418.93|420.73|418.93|420.62|418.82|0
1638358940000|2021-12-01 11:42:20|420.93|419.13|420.52|418.72|420.93|419.13|420.52|418.72|0
1638358950000|2021-12-01 11:42:30|420.73|418.93|420.73|418.93|420.73|418.93|420.73|418.93|0
1638358960000|2021-12-01 11:42:40|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638358970000|2021-12-01 11:42:50|420.32|418.52|420.32|418.52|420.32|418.52|420.32|418.52|0
1638358980000|2021-12-01 11:43:00|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638358990000|2021-12-01 11:43:10|420.32|418.52|420.32|418.52|420.32|418.52|420.32|418.52|0
1638359000000|2021-12-01 11:43:20|420.12|418.32|420.01|418.21|420.12|418.32|420.01|418.21|0
1638359010000|2021-12-01 11:43:30|420.12|418.32|419.71|417.91|420.12|418.32|419.71|417.91|0
1638359020000|2021-12-01 11:43:40|419.91|418.11|419.71|417.91|419.91|418.11|419.71|417.91|0
1638359040000|2021-12-01 11:44:00|419.91|418.11|419.91|418.11|419.91|418.11|419.91|418.11|0
1638359060000|2021-12-01 11:44:20|420.12|418.32|420.32|418.52|420.32|418.52|420.12|418.32|0
1638359070000|2021-12-01 11:44:30|420.52|418.72|420.72|418.92|420.72|418.92|420.52|418.72|0
1638359080000|2021-12-01 11:44:40|420.62|418.82|420.62|418.82|420.62|418.82|420.62|418.82|0
1638359090000|2021-12-01 11:44:50|420.52|418.72|420.93|419.13|420.93|419.13|420.52|418.72|0
1638359100000|2021-12-01 11:45:00|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638359110000|2021-12-01 11:45:10|420.32|418.52|420.32|418.52|420.32|418.52|420.32|418.52|0
1638359120000|2021-12-01 11:45:20|420.52|418.72|420.32|418.52|420.52|418.72|420.32|418.52|0
1638359130000|2021-12-01 11:45:30|420.52|418.72|420.52|418.72|420.72|418.92|420.52|418.72|0
1638359140000|2021-12-01 11:45:40|420.72|418.92|420.72|418.92|420.72|418.92|420.72|418.92|0
1638359160000|2021-12-01 11:46:00|420.52|418.72|420.52|418.72|420.52|418.72|420.52|418.72|0
1638359170000|2021-12-01 11:46:10|420.41|418.61|420.52|418.72|420.52|418.72|420.32|418.52|0
1638359180000|2021-12-01 11:46:20|420.41|418.61|420.52|418.72|420.52|418.72|420.41|418.61|0
1638359190000|2021-12-01 11:46:30|420.72|418.92|420.52|418.72|420.72|418.92|420.52|418.72|0
1638359200000|2021-12-01 11:46:40|420.32|418.52|420.52|418.72|420.52|418.72|420.32|418.52|0
1638359230000|2021-12-01 11:47:10|420.72|418.92|420.72|418.92|420.72|418.92|420.72|418.92|0
1638359240000|2021-12-01 11:47:20|420.52|418.72|420.72|418.92|420.72|418.92|420.52|418.72|0
1638359250000|2021-12-01 11:47:30|420.52|418.72|420.72|418.92|420.72|418.92|420.52|418.72|0
1638359270000|2021-12-01 11:47:50|420.92|419.12|420.92|419.12|420.92|419.12|420.92|419.12|0
1638359280000|2021-12-01 11:48:00|420.72|418.92|420.72|418.92|420.72|418.92|420.72|418.92|0
1638359290000|2021-12-01 11:48:10|420.92|419.12|420.92|419.12|420.92|419.12|420.92|419.12|0
1638359300000|2021-12-01 11:48:20|421.02|419.22|421.33|419.53|421.33|419.53|421.02|419.22|0
1638359320000|2021-12-01 11:48:40|421.53|419.73|421.33|419.53|421.53|419.73|421.33|419.53|0
1638359330000|2021-12-01 11:48:50|421.43|419.63|421.53|419.73|421.53|419.73|421.43|419.63|0
1638359340000|2021-12-01 11:49:00|421.94|420.14|422.55|420.75|422.55|420.75|421.94|420.14|0
1638359350000|2021-12-01 11:49:10|422.14|420.34|422.55|420.75|422.55|420.75|422.14|420.34|0
1638359360000|2021-12-01 11:49:20|422.34|420.54|422.55|420.75|422.55|420.75|422.34|420.54|0
1638359370000|2021-12-01 11:49:30|422.34|420.54|422.34|420.54|422.34|420.54|422.34|420.54|0
1638359380000|2021-12-01 11:49:40|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638359390000|2021-12-01 11:49:50|422.34|420.54|422.34|420.54|422.34|420.54|422.34|420.54|0
1638359400000|2021-12-01 11:50:00|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638359410000|2021-12-01 11:50:10|422.34|420.54|422.34|420.54|422.34|420.54|422.34|420.54|0
1638359430000|2021-12-01 11:50:30|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638359440000|2021-12-01 11:50:40|421.94|420.14|422.14|420.34|422.14|420.34|421.94|420.14|0
1638359450000|2021-12-01 11:50:50|422.34|420.54|422.75|420.95|422.75|420.95|422.34|420.54|0
1638359460000|2021-12-01 11:51:00|422.95|421.15|422.95|421.15|422.95|421.15|422.95|421.15|0
1638359470000|2021-12-01 11:51:10|423.16|421.36|423.16|421.36|423.16|421.36|423.16|421.36|0
1638359480000|2021-12-01 11:51:20|422.95|421.15|422.75|420.95|422.95|421.15|422.75|420.95|0
1638359490000|2021-12-01 11:51:30|422.95|421.15|422.95|421.15|422.95|421.15|422.95|421.15|0
1638359500000|2021-12-01 11:51:40|423.16|421.36|423.16|421.36|423.16|421.36|422.95|421.15|0
1638359510000|2021-12-01 11:51:50|423.36|421.56|423.77|421.97|423.77|421.97|423.36|421.56|0
1638359520000|2021-12-01 11:52:00|423.97|422.17|423.77|421.97|423.97|422.17|423.77|421.97|0
1638359530000|2021-12-01 11:52:10|423.56|421.76|423.36|421.56|423.56|421.76|423.36|421.56|0
1638359540000|2021-12-01 11:52:20|423.16|421.36|423.46|421.66|423.46|421.66|423.16|421.36|0
1638359550000|2021-12-01 11:52:30|423.36|421.56|423.56|421.76|423.77|421.97|423.36|421.56|0
1638359560000|2021-12-01 11:52:40|423.66|421.86|423.36|421.56|423.66|421.86|423.36|421.56|0
1638359570000|2021-12-01 11:52:50|423.56|421.76|423.76|421.96|423.76|421.96|423.56|421.76|0
1638359580000|2021-12-01 11:53:00|423.56|421.76|423.97|422.17|423.97|422.17|423.56|421.76|0
1638359600000|2021-12-01 11:53:20|423.76|421.96|423.76|421.96|423.86|422.06|423.76|421.96|0
1638359610000|2021-12-01 11:53:30|423.97|422.17|423.86|422.06|423.97|422.17|423.86|422.06|0
1638359620000|2021-12-01 11:53:40|423.97|422.17|423.76|421.96|423.97|422.17|423.76|421.96|0
1638359630000|2021-12-01 11:53:50|423.66|421.86|423.76|421.96|423.76|421.96|423.66|421.86|0
1638359640000|2021-12-01 11:54:00|424.17|422.37|424.37|422.57|424.37|422.57|424.17|422.37|0
1638359650000|2021-12-01 11:54:10|424.58|422.78|424.58|422.78|424.58|422.78|424.58|422.78|0
1638359660000|2021-12-01 11:54:20|424.37|422.57|424.58|422.78|424.58|422.78|424.27|422.47|0
1638359670000|2021-12-01 11:54:30|424.78|422.98|424.78|422.98|424.78|422.98|424.78|422.98|0
1638359680000|2021-12-01 11:54:40|424.98|423.18|424.98|423.18|424.98|423.18|424.78|422.98|0
1638359690000|2021-12-01 11:54:50|424.78|422.98|424.78|422.98|424.78|422.98|424.78|422.98|0
1638359710000|2021-12-01 11:55:10|424.37|422.57|424.58|422.78|424.58|422.78|424.37|422.57|0
1638359720000|2021-12-01 11:55:20|424.78|422.98|424.58|422.78|424.78|422.98|424.58|422.78|0
1638359730000|2021-12-01 11:55:30|424.37|422.57|424.58|422.78|424.58|422.78|424.37|422.57|0
1638359750000|2021-12-01 11:55:50|424.37|422.57|424.37|422.57|424.37|422.57|424.37|422.57|0
1638359760000|2021-12-01 11:56:00|424.58|422.78|424.58|422.78|424.58|422.78|424.58|422.78|0
1638359770000|2021-12-01 11:56:10|424.98|423.18|424.98|423.18|424.98|423.18|424.98|423.18|0
1638359780000|2021-12-01 11:56:20|425.19|423.39|425.39|423.59|425.39|423.59|425.19|423.39|0
1638359790000|2021-12-01 11:56:30|425.19|423.39|425.19|423.39|425.19|423.39|425.19|423.39|0
1638359800000|2021-12-01 11:56:40|424.98|423.18|424.98|423.18|424.98|423.18|424.98|423.18|0
1638359820000|2021-12-01 11:57:00|424.78|422.98|424.98|423.18|424.98|423.18|424.78|422.98|0
1638359830000|2021-12-01 11:57:10|425.19|423.39|424.98|423.18|425.19|423.39|424.98|423.18|0
1638359840000|2021-12-01 11:57:20|424.78|422.98|424.57|422.77|424.78|422.98|424.57|422.77|0
1638359850000|2021-12-01 11:57:30|424.78|422.98|424.98|423.18|424.98|423.18|424.78|422.98|0
1638359860000|2021-12-01 11:57:40|425.19|423.39|424.98|423.18|425.19|423.39|424.98|423.18|0
1638359870000|2021-12-01 11:57:50|425.19|423.39|425.19|423.39|425.19|423.39|425.19|423.39|0
1638359880000|2021-12-01 11:58:00|424.98|423.18|424.98|423.18|424.98|423.18|424.98|423.18|0
1638359890000|2021-12-01 11:58:10|424.78|422.98|424.78|422.98|424.78|422.98|424.78|422.98|0
1638359900000|2021-12-01 11:58:20|424.88|423.08|424.98|423.18|424.98|423.18|424.88|423.08|0
1638359910000|2021-12-01 11:58:30|424.78|422.98|425.18|423.38|425.18|423.38|424.78|422.98|0
1638359920000|2021-12-01 11:58:40|424.98|423.18|425.08|423.28|425.18|423.38|424.98|423.18|0
1638359930000|2021-12-01 11:58:50|424.98|423.18|424.98|423.18|425.08|423.28|424.98|423.18|0
1638359940000|2021-12-01 11:59:00|424.78|422.98|424.98|423.18|424.98|423.18|424.78|422.98|0
1638359950000|2021-12-01 11:59:10|425.18|423.38|425.18|423.38|425.18|423.38|425.18|423.38|0
1638359970000|2021-12-01 11:59:30|424.98|423.18|424.98|423.18|425.18|423.38|424.98|423.18|0
1638359980000|2021-12-01 11:59:40|425.08|423.28|425.18|423.38|425.18|423.38|425.08|423.28|0
1638359990000|2021-12-01 11:59:50|424.98|423.18|424.98|423.18|424.98|423.18|424.98|423.18|0
1638360000000|2021-12-01 12:00:00|424.78|422.98|425.18|423.38|425.18|423.38|424.57|422.77|0
1638360010000|2021-12-01 12:00:10|424.98|423.18|424.78|422.98|424.98|423.18|424.78|422.98|0
1638360020000|2021-12-01 12:00:20|424.98|423.18|424.98|423.18|424.98|423.18|424.78|422.98|0
1638360030000|2021-12-01 12:00:30|424.78|422.98|425.59|423.79|425.59|423.79|424.78|422.98|0
1638360040000|2021-12-01 12:00:40|425.39|423.59|424.98|423.18|425.39|423.59|424.98|423.18|0
1638360050000|2021-12-01 12:00:50|425.18|423.38|425.39|423.59|425.39|423.59|425.08|423.28|0
1638360060000|2021-12-01 12:01:00|425.18|423.38|425.39|423.59|425.39|423.59|425.18|423.38|0
1638360070000|2021-12-01 12:01:10|425.18|423.38|424.98|423.18|425.18|423.38|424.98|423.18|0
1638360080000|2021-12-01 12:01:20|424.78|422.98|424.78|422.98|424.98|423.18|424.78|422.98|0
1638360090000|2021-12-01 12:01:30|424.87|423.07|424.78|422.98|424.87|423.07|424.78|422.98|0
1638360100000|2021-12-01 12:01:40|424.87|423.07|424.57|422.77|424.87|423.07|424.57|422.77|0
1638360110000|2021-12-01 12:01:50|424.77|422.97|424.57|422.77|424.77|422.97|424.57|422.77|0
1638360120000|2021-12-01 12:02:00|424.77|422.97|424.77|422.97|424.77|422.97|424.37|422.57|0
1638360130000|2021-12-01 12:02:10|424.98|423.18|424.87|423.07|424.98|423.18|424.77|422.97|0
1638360140000|2021-12-01 12:02:20|425.39|423.59|425.59|423.79|425.79|423.99|425.39|423.59|0
1638360150000|2021-12-01 12:02:30|425.39|423.59|425.39|423.59|425.39|423.59|425.39|423.59|0
1638360160000|2021-12-01 12:02:40|425.18|423.38|424.77|422.97|425.18|423.38|424.77|422.97|0
1638360170000|2021-12-01 12:02:50|424.57|422.77|424.57|422.77|424.57|422.77|424.46|422.66|0
1638360180000|2021-12-01 12:03:00|424.98|423.18|425.18|423.38|425.18|423.38|424.98|423.18|0
1638360190000|2021-12-01 12:03:10|424.98|423.18|424.57|422.77|425.18|423.38|424.46|422.66|0
1638360210000|2021-12-01 12:03:30|424.77|422.97|424.77|422.97|424.77|422.97|424.77|422.97|0
1638360220000|2021-12-01 12:03:40|424.98|423.18|424.98|423.18|424.98|423.18|424.87|423.07|0
1638360230000|2021-12-01 12:03:50|424.77|422.97|424.57|422.77|424.77|422.97|424.57|422.77|0
1638360240000|2021-12-01 12:04:00|424.46|422.66|424.46|422.66|424.46|422.66|424.46|422.66|0
1638360250000|2021-12-01 12:04:10|424.37|422.57|423.96|422.16|424.37|422.57|423.96|422.16|0
1638360270000|2021-12-01 12:04:30|423.76|421.96|423.96|422.16|423.96|422.16|423.76|421.96|0
1638360280000|2021-12-01 12:04:40|423.75|421.95|423.85|422.05|423.85|422.05|423.75|421.95|0
1638360290000|2021-12-01 12:04:50|423.75|421.95|423.55|421.75|423.75|421.95|423.55|421.75|0
1638360300000|2021-12-01 12:05:00|423.35|421.55|423.35|421.55|423.35|421.55|423.35|421.55|0
1638360310000|2021-12-01 12:05:10|423.55|421.75|423.35|421.55|423.55|421.75|423.35|421.55|0
1638360320000|2021-12-01 12:05:20|423.14|421.34|423.14|421.34|423.14|421.34|423.14|421.34|0
1638360330000|2021-12-01 12:05:30|423.35|421.55|423.65|421.85|423.65|421.85|423.35|421.55|0
1638360340000|2021-12-01 12:05:40|423.75|421.95|423.75|421.95|423.75|421.95|423.75|421.95|0
1638360360000|2021-12-01 12:06:00|423.55|421.75|423.14|421.34|423.55|421.75|423.14|421.34|0
1638360380000|2021-12-01 12:06:20|423.35|421.55|423.04|421.24|423.35|421.55|423.04|421.24|0
1638360390000|2021-12-01 12:06:30|422.94|421.14|422.94|421.14|422.94|421.14|422.94|421.14|0
1638360400000|2021-12-01 12:06:40|423.14|421.34|422.74|420.94|423.14|421.34|422.74|420.94|0
1638360410000|2021-12-01 12:06:50|422.53|420.73|422.63|420.83|422.63|420.83|422.53|420.73|0
1638360420000|2021-12-01 12:07:00|422.53|420.73|422.33|420.53|422.63|420.83|422.33|420.53|0
1638360430000|2021-12-01 12:07:10|422.53|420.73|422.74|420.94|422.74|420.94|422.53|420.73|0
1638360440000|2021-12-01 12:07:20|422.53|420.73|422.33|420.53|422.53|420.73|422.33|420.53|0
1638360450000|2021-12-01 12:07:30|422.74|420.94|422.53|420.73|422.74|420.94|422.53|420.73|0
1638360460000|2021-12-01 12:07:40|422.74|420.94|422.94|421.14|422.94|421.14|422.74|420.94|0
1638360490000|2021-12-01 12:08:10|422.74|420.94|422.74|420.94|422.83|421.03|422.74|420.94|0
1638360500000|2021-12-01 12:08:20|422.94|421.14|423.14|421.34|423.14|421.34|422.94|421.14|0
1638360510000|2021-12-01 12:08:30|423.04|421.24|423.04|421.24|423.04|421.24|423.04|421.24|0
1638360520000|2021-12-01 12:08:40|423.14|421.34|422.73|420.93|423.14|421.34|422.73|420.93|0
1638360530000|2021-12-01 12:08:50|422.53|420.73|422.73|420.93|422.73|420.93|422.53|420.73|0
1638360540000|2021-12-01 12:09:00|422.63|420.83|423.04|421.24|423.14|421.34|422.63|420.83|0
1638360550000|2021-12-01 12:09:10|422.94|421.14|422.94|421.14|422.94|421.14|422.94|421.14|0
1638360560000|2021-12-01 12:09:20|422.73|420.93|422.73|420.93|422.73|420.93|422.73|420.93|0
1638360570000|2021-12-01 12:09:30|422.53|420.73|422.43|420.63|422.53|420.73|422.43|420.63|0
1638360580000|2021-12-01 12:09:40|422.73|420.93|422.63|420.83|422.73|420.93|422.63|420.83|0
1638360590000|2021-12-01 12:09:50|422.53|420.73|422.53|420.73|422.53|420.73|422.53|420.73|0
1638360600000|2021-12-01 12:10:00|422.73|420.93|422.53|420.73|422.73|420.93|422.53|420.73|0
1638360610000|2021-12-01 12:10:10|422.33|420.53|422.33|420.53|422.33|420.53|422.33|420.53|0
1638360620000|2021-12-01 12:10:20|422.53|420.73|422.53|420.73|422.53|420.73|422.53|420.73|0
1638360630000|2021-12-01 12:10:30|422.33|420.53|422.53|420.73|422.53|420.73|422.33|420.53|0
1638360640000|2021-12-01 12:10:40|422.33|420.53|422.53|420.73|422.53|420.73|422.33|420.53|0
1638360650000|2021-12-01 12:10:50|422.73|420.93|422.73|420.93|422.73|420.93|422.73|420.93|0
1638360660000|2021-12-01 12:11:00|422.94|421.14|422.94|421.14|422.94|421.14|422.73|420.93|0
1638360670000|2021-12-01 12:11:10|422.83|421.03|422.83|421.03|422.94|421.14|422.83|421.03|0
1638360680000|2021-12-01 12:11:20|422.94|421.14|422.94|421.14|422.94|421.14|422.83|421.03|0
1638360690000|2021-12-01 12:11:30|422.53|420.73|422.73|420.93|422.73|420.93|422.53|420.73|0
1638360700000|2021-12-01 12:11:40|422.94|421.14|422.94|421.14|422.94|421.14|422.94|421.14|0
1638360710000|2021-12-01 12:11:50|422.73|420.93|422.73|420.93|422.73|420.93|422.73|420.93|0
1638360730000|2021-12-01 12:12:10|422.94|421.14|422.94|421.14|422.94|421.14|422.94|421.14|0
1638360740000|2021-12-01 12:12:20|422.93|421.13|422.93|421.13|422.93|421.13|422.93|421.13|0
1638360750000|2021-12-01 12:12:30|423.34|421.54|422.93|421.13|423.34|421.54|422.93|421.13|0
1638360760000|2021-12-01 12:12:40|423.14|421.34|423.54|421.74|423.54|421.74|423.14|421.34|0
1638360780000|2021-12-01 12:13:00|423.44|421.64|423.44|421.64|423.44|421.64|423.44|421.64|0
1638360790000|2021-12-01 12:13:10|423.75|421.95|423.75|421.95|423.75|421.95|423.75|421.95|0
1638360800000|2021-12-01 12:13:20|423.54|421.74|423.75|421.95|423.75|421.95|423.34|421.54|0
1638360810000|2021-12-01 12:13:30|423.54|421.74|423.14|421.34|423.54|421.74|423.14|421.34|0
1638360820000|2021-12-01 12:13:40|422.93|421.13|423.14|421.34|423.14|421.34|422.93|421.13|0
1638360830000|2021-12-01 12:13:50|422.93|421.13|423.34|421.54|423.34|421.54|422.93|421.13|0
1638360840000|2021-12-01 12:14:00|423.54|421.74|423.23|421.43|423.54|421.74|423.14|421.34|0
1638360850000|2021-12-01 12:14:10|423.34|421.54|423.34|421.54|423.34|421.54|423.14|421.34|0
1638360860000|2021-12-01 12:14:20|423.54|421.74|423.54|421.74|423.54|421.74|423.54|421.74|0
1638360880000|2021-12-01 12:14:40|423.34|421.54|423.54|421.74|423.54|421.74|423.34|421.54|0
1638360890000|2021-12-01 12:14:50|423.75|421.95|423.75|421.95|423.75|421.95|423.75|421.95|0
1638360900000|2021-12-01 12:15:00|423.54|421.74|423.54|421.74|423.54|421.74|423.34|421.54|0
1638360910000|2021-12-01 12:15:10|423.34|421.54|423.34|421.54|423.34|421.54|423.34|421.54|0
1638360920000|2021-12-01 12:15:20|423.14|421.34|423.03|421.23|423.14|421.34|422.93|421.13|0
1638360930000|2021-12-01 12:15:30|422.93|421.13|423.14|421.34|423.14|421.34|422.93|421.13|0
1638360950000|2021-12-01 12:15:50|422.93|421.13|422.93|421.13|422.93|421.13|422.93|421.13|0
1638360960000|2021-12-01 12:16:00|422.73|420.93|422.62|420.82|422.73|420.93|422.53|420.73|0
1638360970000|2021-12-01 12:16:10|422.53|420.73|422.73|420.93|422.73|420.93|422.53|420.73|0
1638360980000|2021-12-01 12:16:20|422.53|420.73|422.53|420.73|422.53|420.73|422.53|420.73|0
1638360990000|2021-12-01 12:16:30|422.73|420.93|422.73|420.93|422.83|421.03|422.73|420.93|0
1638361000000|2021-12-01 12:16:40|422.83|421.03|422.73|420.93|422.93|421.13|422.73|420.93|0
1638361010000|2021-12-01 12:16:50|422.62|420.82|422.32|420.52|422.62|420.82|422.32|420.52|0
1638361020000|2021-12-01 12:17:00|423.54|421.74|424.35|422.55|424.35|422.55|423.54|421.74|0
1638361030000|2021-12-01 12:17:10|424.97|423.17|424.97|423.17|424.97|423.17|424.76|422.96|0
1638361040000|2021-12-01 12:17:20|425.37|423.57|425.98|424.18|425.98|424.18|425.37|423.57|0
1638361050000|2021-12-01 12:17:30|426.19|424.39|426.6|424.8|426.8|425|426.19|424.39|0
1638361060000|2021-12-01 12:17:40|426.19|424.39|426.39|424.59|426.39|424.59|425.78|423.98|0
1638361070000|2021-12-01 12:17:50|426.19|424.39|426.19|424.39|426.39|424.59|426.19|424.39|0
1638361080000|2021-12-01 12:18:00|426.49|424.69|425.58|423.78|426.49|424.69|425.17|423.37|0
1638361090000|2021-12-01 12:18:10|425.78|423.98|426.19|424.39|426.19|424.39|425.78|423.98|0
1638361100000|2021-12-01 12:18:20|426.29|424.49|425.58|423.78|426.39|424.59|425.58|423.78|0
1638361110000|2021-12-01 12:18:30|425.47|423.67|425.78|423.98|426.19|424.39|425.47|423.67|0
1638361120000|2021-12-01 12:18:40|425.98|424.18|425.98|424.18|426.08|424.28|425.98|424.18|0
1638361130000|2021-12-01 12:18:50|425.78|423.98|425.37|423.57|425.78|423.98|425.37|423.57|0
1638361140000|2021-12-01 12:19:00|425.17|423.37|424.56|422.76|425.17|423.37|424.56|422.76|0
1638361150000|2021-12-01 12:19:10|423.95|422.15|424.56|422.76|424.56|422.76|423.95|422.15|0
1638361160000|2021-12-01 12:19:20|424.35|422.55|424.76|422.96|424.76|422.96|424.35|422.55|0
1638361170000|2021-12-01 12:19:30|424.56|422.76|424.56|422.76|424.96|423.16|424.56|422.76|0
1638361180000|2021-12-01 12:19:40|424.76|422.96|425.37|423.57|425.37|423.57|424.76|422.96|0
1638361190000|2021-12-01 12:19:50|424.96|423.16|424.96|423.16|424.96|423.16|424.96|423.16|0
1638361200000|2021-12-01 12:20:00|424.86|423.06|425.26|423.46|425.37|423.57|424.86|423.06|0
1638361210000|2021-12-01 12:20:10|425.37|423.57|425.88|424.08|425.88|424.08|425.37|423.57|0
1638361220000|2021-12-01 12:20:20|425.98|424.18|425.98|424.18|425.98|424.18|425.78|423.98|0
1638361230000|2021-12-01 12:20:30|426.19|424.39|426.19|424.39|426.19|424.39|425.98|424.18|0
1638361240000|2021-12-01 12:20:40|425.98|424.18|426.19|424.39|426.19|424.39|425.98|424.18|0
1638361250000|2021-12-01 12:20:50|426.08|424.28|426.18|424.38|426.39|424.59|426.08|424.28|0
1638361260000|2021-12-01 12:21:00|425.98|424.18|427|425.2|427|425.2|425.98|424.18|0
1638361270000|2021-12-01 12:21:10|427.41|425.61|427.61|425.81|427.61|425.81|427.41|425.61|0
1638361280000|2021-12-01 12:21:20|427.41|425.61|427.2|425.4|427.41|425.61|427.2|425.4|0
1638361290000|2021-12-01 12:21:30|427|425.2|427.41|425.61|427.41|425.61|427|425.2|0
1638361300000|2021-12-01 12:21:40|427.61|425.81|427.82|426.02|427.82|426.02|427.61|425.81|0
1638361310000|2021-12-01 12:21:50|427.61|425.81|427.82|426.02|427.82|426.02|427.61|425.81|0
1638361320000|2021-12-01 12:22:00|427.61|425.81|427.82|426.02|427.82|426.02|427.61|425.81|0
1638361330000|2021-12-01 12:22:10|428.02|426.22|427.82|426.02|428.02|426.22|427.82|426.02|0
1638361340000|2021-12-01 12:22:20|428.22|426.42|428.02|426.22|428.22|426.42|428.02|426.22|0
1638361350000|2021-12-01 12:22:30|428.43|426.63|428.43|426.63|428.63|426.83|428.43|426.63|0
1638361360000|2021-12-01 12:22:40|428.02|426.22|428.02|426.22|428.22|426.42|428.02|426.22|0
1638361370000|2021-12-01 12:22:50|428.22|426.42|427.41|425.61|428.84|427.04|427.41|425.61|0
1638361380000|2021-12-01 12:23:00|427|425.2|426.28|424.48|427|425.2|426.08|424.28|0
1638361390000|2021-12-01 12:23:10|426.38|424.58|426.38|424.58|426.38|424.58|426.38|424.58|0
1638361400000|2021-12-01 12:23:20|426.74|424.94|426.95|425.15|426.95|425.15|426.74|424.94|0
1638361410000|2021-12-01 12:23:30|426.74|424.94|426.95|425.15|426.95|425.15|426.64|424.84|0
1638361420000|2021-12-01 12:23:40|426.74|424.94|426.54|424.74|426.74|424.94|426.54|424.74|0
1638361430000|2021-12-01 12:23:50|426.74|424.94|426.74|424.94|426.74|424.94|426.64|424.84|0
1638361440000|2021-12-01 12:24:00|426.95|425.15|426.74|424.94|426.95|425.15|426.74|424.94|0
1638361450000|2021-12-01 12:24:10|426.95|425.15|426.95|425.15|426.95|425.15|426.95|425.15|0
1638361460000|2021-12-01 12:24:20|426.74|424.94|426.74|424.94|426.74|424.94|426.74|424.94|0
1638361470000|2021-12-01 12:24:30|426.95|425.15|426.74|424.94|426.95|425.15|426.74|424.94|0
1638361480000|2021-12-01 12:24:40|426.84|425.04|426.74|424.94|426.95|425.15|426.74|424.94|0
1638361490000|2021-12-01 12:24:50|426.54|424.74|426.54|424.74|426.74|424.94|426.54|424.74|0
1638361500000|2021-12-01 12:25:00|426.43|424.63|425.92|424.12|426.43|424.63|425.72|423.92|0
1638361510000|2021-12-01 12:25:10|427.24|425.44|427.24|425.44|427.24|425.44|427.24|425.44|0
1638361520000|2021-12-01 12:25:20|427.04|425.24|425.7|423.9|427.04|425.24|424.78|422.98|0
1638361530000|2021-12-01 12:25:30|426.11|424.31|425.91|424.11|426.11|424.31|425.91|424.11|0
1638361540000|2021-12-01 12:25:40|426.11|424.31|426.11|424.31|426.52|424.72|426.11|424.31|0
1638361550000|2021-12-01 12:25:50|425.91|424.11|426.01|424.21|426.11|424.31|425.91|424.11|0
1638361560000|2021-12-01 12:26:00|426.11|424.31|426.32|424.52|426.32|424.52|426.11|424.31|0
1638361570000|2021-12-01 12:26:10|426.52|424.72|426.52|424.72|426.52|424.72|426.52|424.72|0
1638361580000|2021-12-01 12:26:20|426.72|424.92|426.72|424.92|426.72|424.92|426.72|424.92|0
1638361590000|2021-12-01 12:26:30|426.93|425.13|426.72|424.92|426.93|425.13|426.72|424.92|0
1638361600000|2021-12-01 12:26:40|426.52|424.72|426.52|424.72|426.52|424.72|426.52|424.72|0
1638361610000|2021-12-01 12:26:50|426.31|424.51|426.72|424.92|426.72|424.92|426.31|424.51|0
1638361620000|2021-12-01 12:27:00|426.52|424.72|426.52|424.72|426.52|424.72|426.52|424.72|0
1638361630000|2021-12-01 12:27:10|426.72|424.92|426.72|424.92|426.93|425.13|426.72|424.92|0
1638361640000|2021-12-01 12:27:20|426.93|425.13|427.13|425.33|427.13|425.33|426.93|425.13|0
1638361650000|2021-12-01 12:27:30|427.33|425.53|427.13|425.33|427.33|425.53|427.13|425.33|0
1638361660000|2021-12-01 12:27:40|427.33|425.53|426.93|425.13|427.33|425.53|426.93|425.13|0
1638361670000|2021-12-01 12:27:50|427.02|425.22|427.13|425.33|427.13|425.33|427.02|425.22|0
1638361680000|2021-12-01 12:28:00|426.93|425.13|426.93|425.13|426.93|425.13|426.93|425.13|0
1638361690000|2021-12-01 12:28:10|427.33|425.53|427.54|425.74|427.54|425.74|427.33|425.53|0
1638361700000|2021-12-01 12:28:20|427.33|425.53|426.93|425.13|427.33|425.53|426.93|425.13|0
1638361710000|2021-12-01 12:28:30|427.13|425.33|427.13|425.33|427.13|425.33|427.13|425.33|0
1638361720000|2021-12-01 12:28:40|427.33|425.53|427.33|425.53|427.33|425.53|427.33|425.53|0
1638361730000|2021-12-01 12:28:50|427.13|425.33|427.13|425.33|427.13|425.33|427.13|425.33|0
1638361740000|2021-12-01 12:29:00|427.33|425.53|427.54|425.74|427.54|425.74|427.33|425.53|0
1638361750000|2021-12-01 12:29:10|427.43|425.63|427.43|425.63|427.43|425.63|427.43|425.63|0
1638361760000|2021-12-01 12:29:20|427.54|425.74|427.43|425.63|427.54|425.74|427.43|425.63|0
1638361770000|2021-12-01 12:29:30|427.33|425.53|426.72|424.92|427.33|425.53|426.72|424.92|0
1638361780000|2021-12-01 12:29:40|426.92|425.12|426.92|425.12|426.92|425.12|426.92|425.12|0
1638361790000|2021-12-01 12:29:50|426.72|424.92|426.72|424.92|426.72|424.92|426.52|424.72|0
1638361800000|2021-12-01 12:30:00|426.31|424.51|426.72|424.92|426.72|424.92|426.31|424.51|0
1638361810000|2021-12-01 12:30:10|426.92|425.12|426.92|425.12|426.92|425.12|426.92|425.12|0
1638361820000|2021-12-01 12:30:20|427.13|425.33|427.13|425.33|427.33|425.53|427.13|425.33|0
1638361830000|2021-12-01 12:30:30|427.33|425.53|426.92|425.12|427.33|425.53|426.92|425.12|0
1638361840000|2021-12-01 12:30:40|426.72|424.92|426.92|425.12|426.92|425.12|426.72|424.92|0
1638361860000|2021-12-01 12:31:00|427.13|425.33|426.92|425.12|427.33|425.53|426.92|425.12|0
1638361870000|2021-12-01 12:31:10|426.31|424.51|426.52|424.72|426.52|424.72|426.31|424.51|0
1638361880000|2021-12-01 12:31:20|426.51|424.71|426.11|424.31|426.51|424.71|426.11|424.31|0
1638361890000|2021-12-01 12:31:30|426.31|424.51|426.31|424.51|426.31|424.51|426.11|424.31|0
1638361900000|2021-12-01 12:31:40|426.11|424.31|426.31|424.51|426.31|424.51|426.11|424.31|0
1638361910000|2021-12-01 12:31:50|426.51|424.71|426.92|425.12|426.92|425.12|426.51|424.71|0
1638361920000|2021-12-01 12:32:00|426.72|424.92|426.61|424.81|426.72|424.92|426.61|424.81|0
1638361930000|2021-12-01 12:32:10|426.51|424.71|426.51|424.71|426.51|424.71|426.51|424.71|0
1638361940000|2021-12-01 12:32:20|426.61|424.81|426.61|424.81|426.61|424.81|426.61|424.81|0
1638361950000|2021-12-01 12:32:30|426.51|424.71|425.7|423.9|426.51|424.71|425.7|423.9|0
1638361960000|2021-12-01 12:32:40|425.9|424.1|425.9|424.1|425.9|424.1|425.9|424.1|0
1638361970000|2021-12-01 12:32:50|425.7|423.9|425.7|423.9|425.9|424.1|425.7|423.9|0
1638361980000|2021-12-01 12:33:00|425.9|424.1|426.11|424.31|426.11|424.31|425.9|424.1|0
1638361990000|2021-12-01 12:33:10|425.9|424.1|425.9|424.1|425.9|424.1|425.9|424.1|0
1638362000000|2021-12-01 12:33:20|426.11|424.31|425.49|423.69|426.11|424.31|425.49|423.69|0
1638362010000|2021-12-01 12:33:30|425.29|423.49|425.49|423.69|425.49|423.69|425.29|423.49|0
1638362020000|2021-12-01 12:33:40|425.7|423.9|426.11|424.31|426.11|424.31|425.7|423.9|0
1638362030000|2021-12-01 12:33:50|426.31|424.51|426.31|424.51|426.31|424.51|426.1|424.3|0
1638362040000|2021-12-01 12:34:00|426.51|424.71|426.72|424.92|426.72|424.92|426.51|424.71|0
1638362050000|2021-12-01 12:34:10|426.92|425.12|426.72|424.92|426.92|425.12|426.72|424.92|0
1638362060000|2021-12-01 12:34:20|426.51|424.71|425.29|423.49|426.51|424.71|425.29|423.49|0
1638362070000|2021-12-01 12:34:30|424.68|422.88|424.78|422.98|424.78|422.98|424.68|422.88|0
1638362080000|2021-12-01 12:34:40|424.68|422.88|424.68|422.88|424.88|423.08|424.68|422.88|0
1638362090000|2021-12-01 12:34:50|424.88|423.08|424.88|423.08|424.88|423.08|424.68|422.88|0
1638362100000|2021-12-01 12:35:00|425.29|423.49|425.29|423.49|425.7|423.9|425.29|423.49|0
1638362110000|2021-12-01 12:35:10|425.08|423.28|424.88|423.08|425.08|423.28|424.88|423.08|0
1638362130000|2021-12-01 12:35:30|424.68|422.88|424.68|422.88|424.68|422.88|424.68|422.88|0
1638362140000|2021-12-01 12:35:40|424.88|423.08|424.68|422.88|424.88|423.08|424.68|422.88|0
1638362150000|2021-12-01 12:35:50|424.47|422.67|424.27|422.47|424.88|423.08|424.27|422.47|0
1638362160000|2021-12-01 12:36:00|424.07|422.27|424.47|422.67|424.68|422.88|424.07|422.27|0
1638362170000|2021-12-01 12:36:10|424.88|423.08|424.88|423.08|424.88|423.08|424.88|423.08|0
1638362180000|2021-12-01 12:36:20|424.47|422.67|424.68|422.88|424.68|422.88|424.47|422.67|0
1638362190000|2021-12-01 12:36:30|424.88|423.08|424.88|423.08|424.88|423.08|424.88|423.08|0
1638362200000|2021-12-01 12:36:40|424.68|422.88|424.47|422.67|424.68|422.88|424.47|422.67|0
1638362210000|2021-12-01 12:36:50|424.88|423.08|424.88|423.08|424.88|423.08|424.68|422.88|0
1638362220000|2021-12-01 12:37:00|425.49|423.69|425.69|423.89|426|424.2|425.49|423.69|0
1638362230000|2021-12-01 12:37:10|425.49|423.69|425.69|423.89|425.69|423.89|425.49|423.69|0
1638362240000|2021-12-01 12:37:20|425.9|424.1|426|424.2|426.1|424.3|425.9|424.1|0
1638362250000|2021-12-01 12:37:30|426.1|424.3|425.49|423.69|426.1|424.3|425.49|423.69|0
1638362260000|2021-12-01 12:37:40|425.69|423.89|425.69|423.89|425.69|423.89|425.49|423.69|0
1638362270000|2021-12-01 12:37:50|425.9|424.1|425.9|424.1|425.9|424.1|425.9|424.1|0
1638362280000|2021-12-01 12:38:00|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362290000|2021-12-01 12:38:10|425.79|423.99|425.9|424.1|425.9|424.1|425.69|423.89|0
1638362300000|2021-12-01 12:38:20|425.69|423.89|425.29|423.49|425.69|423.89|425.08|423.28|0
1638362310000|2021-12-01 12:38:30|425.08|423.28|425.29|423.49|425.29|423.49|425.08|423.28|0
1638362320000|2021-12-01 12:38:40|425.18|423.38|425.29|423.49|425.29|423.49|425.08|423.28|0
1638362330000|2021-12-01 12:38:50|425.49|423.69|425.29|423.49|425.49|423.69|425.29|423.49|0
1638362340000|2021-12-01 12:39:00|425.49|423.69|424.88|423.08|425.49|423.69|424.88|423.08|0
1638362350000|2021-12-01 12:39:10|425.08|423.28|424.98|423.18|425.08|423.28|424.88|423.08|0
1638362360000|2021-12-01 12:39:20|425.08|423.28|425.08|423.28|425.29|423.49|425.08|423.28|0
1638362370000|2021-12-01 12:39:30|424.88|423.08|424.98|423.18|424.98|423.18|424.88|423.08|0
1638362380000|2021-12-01 12:39:40|425.08|423.28|425.08|423.28|425.08|423.28|425.08|423.28|0
1638362390000|2021-12-01 12:39:50|425.49|423.69|425.9|424.1|425.9|424.1|425.49|423.69|0
1638362400000|2021-12-01 12:40:00|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362410000|2021-12-01 12:40:10|425.9|424.1|425.9|424.1|425.9|424.1|425.9|424.1|0
1638362420000|2021-12-01 12:40:20|425.69|423.89|425.9|424.1|425.9|424.1|425.69|423.89|0
1638362440000|2021-12-01 12:40:40|425.49|423.69|425.49|423.69|425.69|423.89|425.49|423.69|0
1638362450000|2021-12-01 12:40:50|425.08|423.28|425.69|423.89|425.69|423.89|425.08|423.28|0
1638362460000|2021-12-01 12:41:00|425.49|423.69|425.49|423.69|425.49|423.69|425.49|423.69|0
1638362470000|2021-12-01 12:41:10|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362480000|2021-12-01 12:41:20|425.28|423.48|425.49|423.69|425.49|423.69|425.28|423.48|0
1638362490000|2021-12-01 12:41:30|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362520000|2021-12-01 12:42:00|425.89|424.09|425.89|424.09|425.89|424.09|425.89|424.09|0
1638362530000|2021-12-01 12:42:10|426.1|424.3|426.3|424.5|426.3|424.5|426.1|424.3|0
1638362540000|2021-12-01 12:42:20|426.1|424.3|426.3|424.5|426.3|424.5|426.1|424.3|0
1638362560000|2021-12-01 12:42:40|426.2|424.4|426.1|424.3|426.2|424.4|426.1|424.3|0
1638362570000|2021-12-01 12:42:50|426.3|424.5|426.3|424.5|426.3|424.5|426.3|424.5|0
1638362590000|2021-12-01 12:43:10|426.5|424.7|426.5|424.7|426.5|424.7|426.5|424.7|0
1638362600000|2021-12-01 12:43:20|426.4|424.6|426.4|424.6|426.4|424.6|426.4|424.6|0
1638362610000|2021-12-01 12:43:30|426.3|424.5|426.71|424.91|426.71|424.91|426.3|424.5|0
1638362620000|2021-12-01 12:43:40|426.5|424.7|426.5|424.7|426.5|424.7|426.5|424.7|0
1638362630000|2021-12-01 12:43:50|426.6|424.8|426.6|424.8|426.6|424.8|426.6|424.8|0
1638362640000|2021-12-01 12:44:00|426.5|424.7|426.3|424.5|426.5|424.7|426.3|424.5|0
1638362650000|2021-12-01 12:44:10|426.5|424.7|426.3|424.5|426.5|424.7|426.3|424.5|0
1638362670000|2021-12-01 12:44:30|426.4|424.6|426.3|424.5|426.5|424.7|426.3|424.5|0
1638362690000|2021-12-01 12:44:50|426.1|424.3|426.1|424.3|426.1|424.3|426.1|424.3|0
1638362700000|2021-12-01 12:45:00|425.89|424.09|426.3|424.5|426.5|424.7|425.89|424.09|0
1638362720000|2021-12-01 12:45:20|426.1|424.3|425.89|424.09|426.1|424.3|425.89|424.09|0
1638362730000|2021-12-01 12:45:30|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362740000|2021-12-01 12:45:40|425.48|423.68|425.48|423.68|425.48|423.68|425.48|423.68|0
1638362750000|2021-12-01 12:45:50|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362760000|2021-12-01 12:46:00|425.48|423.68|425.48|423.68|425.69|423.89|425.48|423.68|0
1638362770000|2021-12-01 12:46:10|425.28|423.48|425.48|423.68|425.48|423.68|425.28|423.48|0
1638362780000|2021-12-01 12:46:20|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362820000|2021-12-01 12:47:00|425.48|423.68|425.48|423.68|425.48|423.68|425.48|423.68|0
1638362830000|2021-12-01 12:47:10|425.69|423.89|425.69|423.89|425.69|423.89|425.69|423.89|0
1638362850000|2021-12-01 12:47:30|425.48|423.68|424.87|423.07|425.48|423.68|424.87|423.07|0
1638362860000|2021-12-01 12:47:40|424.67|422.87|424.87|423.07|425.07|423.27|424.67|422.87|0
1638362890000|2021-12-01 12:48:10|425.28|423.48|425.07|423.27|425.28|423.48|424.97|423.17|0
1638362900000|2021-12-01 12:48:20|425.28|423.48|425.07|423.27|425.28|423.48|425.07|423.27|0
1638362910000|2021-12-01 12:48:30|425.28|423.48|425.68|423.88|425.68|423.88|425.28|423.48|0
1638362920000|2021-12-01 12:48:40|425.48|423.68|425.48|423.68|425.48|423.68|425.48|423.68|0
1638362930000|2021-12-01 12:48:50|425.28|423.48|425.48|423.68|425.48|423.68|425.28|423.48|0
1638362940000|2021-12-01 12:49:00|425.28|423.48|425.28|423.48|425.28|423.48|425.28|423.48|0
1638362950000|2021-12-01 12:49:10|425.07|423.27|425.07|423.27|425.07|423.27|425.07|423.27|0
1638362960000|2021-12-01 12:49:20|425.28|423.48|425.28|423.48|425.28|423.48|425.28|423.48|0
1638362970000|2021-12-01 12:49:30|425.17|423.37|425.28|423.48|425.28|423.48|425.17|423.37|0
1638362990000|2021-12-01 12:49:50|425.07|423.27|425.07|423.27|425.07|423.27|425.07|423.27|0
1638363000000|2021-12-01 12:50:00|425.28|423.48|425.17|423.37|425.28|423.48|425.07|423.27|0
1638363010000|2021-12-01 12:50:10|425.28|423.48|425.28|423.48|425.28|423.48|425.28|423.48|0
1638363020000|2021-12-01 12:50:20|425.48|423.68|425.48|423.68|425.48|423.68|425.48|423.68|0
1638363030000|2021-12-01 12:50:30|425.28|423.48|425.28|423.48|425.28|423.48|425.28|423.48|0
1638363040000|2021-12-01 12:50:40|425.48|423.68|425.68|423.88|425.68|423.88|425.48|423.68|0
1638363050000|2021-12-01 12:50:50|425.58|423.78|426.09|424.29|426.09|424.29|425.58|423.78|0
1638363060000|2021-12-01 12:51:00|426.29|424.49|426.29|424.49|426.29|424.49|426.29|424.49|0
1638363070000|2021-12-01 12:51:10|426.5|424.7|426.5|424.7|426.5|424.7|426.5|424.7|0
1638363090000|2021-12-01 12:51:30|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363110000|2021-12-01 12:51:50|426.8|425|427.11|425.31|427.11|425.31|426.8|425|0
1638363120000|2021-12-01 12:52:00|427.31|425.51|427.31|425.51|427.31|425.51|427.31|425.51|0
1638363130000|2021-12-01 12:52:10|427.11|425.31|427.11|425.31|427.11|425.31|427.11|425.31|0
1638363140000|2021-12-01 12:52:20|427.31|425.51|427.31|425.51|427.31|425.51|427.31|425.51|0
1638363150000|2021-12-01 12:52:30|427.11|425.31|427.11|425.31|427.11|425.31|427.11|425.31|0
1638363160000|2021-12-01 12:52:40|426.91|425.11|426.7|424.9|426.91|425.11|426.5|424.7|0
1638363170000|2021-12-01 12:52:50|426.91|425.11|426.9|425.1|426.91|425.11|426.9|425.1|0
1638363190000|2021-12-01 12:53:10|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363200000|2021-12-01 12:53:20|426.29|424.49|426.29|424.49|426.29|424.49|426.29|424.49|0
1638363210000|2021-12-01 12:53:30|426.5|424.7|426.7|424.9|426.7|424.9|426.5|424.7|0
1638363220000|2021-12-01 12:53:40|426.5|424.7|426.5|424.7|426.5|424.7|426.5|424.7|0
1638363230000|2021-12-01 12:53:50|426.39|424.59|426.5|424.7|426.59|424.79|426.39|424.59|0
1638363260000|2021-12-01 12:54:20|426.7|424.9|426.9|425.1|426.9|425.1|426.7|424.9|0
1638363270000|2021-12-01 12:54:30|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363280000|2021-12-01 12:54:40|426.9|425.1|426.9|425.1|426.9|425.1|426.9|425.1|0
1638363290000|2021-12-01 12:54:50|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363300000|2021-12-01 12:55:00|426.9|425.1|426.9|425.1|426.9|425.1|426.9|425.1|0
1638363330000|2021-12-01 12:55:30|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363340000|2021-12-01 12:55:40|426.49|424.69|426.49|424.69|426.49|424.69|426.49|424.69|0
1638363350000|2021-12-01 12:55:50|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1638363360000|2021-12-01 12:56:00|426.29|424.49|426.29|424.49|426.29|424.49|426.29|424.49|0
1638363370000|2021-12-01 12:56:10|426.49|424.69|426.7|424.9|426.7|424.9|426.49|424.69|0
1638363390000|2021-12-01 12:56:30|426.49|424.69|426.49|424.69|426.49|424.69|426.49|424.69|0
1638363400000|2021-12-01 12:56:40|426.29|424.49|426.29|424.49|426.29|424.49|426.29|424.49|0
1638363410000|2021-12-01 12:56:50|426.49|424.69|426.29|424.49|426.49|424.69|426.29|424.49|0
1638363420000|2021-12-01 12:57:00|426.49|424.69|426.7|424.9|426.7|424.9|426.49|424.69|0
1638363430000|2021-12-01 12:57:10|426.49|424.69|426.49|424.69|426.49|424.69|426.49|424.69|0
1638363440000|2021-12-01 12:57:20|426.29|424.49|426.09|424.29|426.29|424.49|426.09|424.29|0
1638363450000|2021-12-01 12:57:30|426.29|424.49|426.29|424.49|426.29|424.49|426.29|424.49|0
1638363460000|2021-12-01 12:57:40|426.09|424.29|425.88|424.08|426.09|424.29|425.88|424.08|0
1638363480000|2021-12-01 12:58:00|425.68|423.88|425.88|424.08|426.08|424.28|425.68|423.88|0
1638363490000|2021-12-01 12:58:10|426.08|424.28|425.98|424.18|426.08|424.28|425.98|424.18|0
1638363500000|2021-12-01 12:58:20|426.08|424.28|426.08|424.28|426.08|424.28|425.88|424.08|0
1638363510000|2021-12-01 12:58:30|425.98|424.18|426.08|424.28|426.08|424.28|425.98|424.18|0
1638363530000|2021-12-01 12:58:50|425.88|424.08|425.88|424.08|425.88|424.08|425.88|424.08|0
1638363550000|2021-12-01 12:59:10|425.68|423.88|425.68|423.88|425.68|423.88|425.68|423.88|0
1638363580000|2021-12-01 12:59:40|425.47|423.67|425.47|423.67|425.47|423.67|425.37|423.57|0
1638363590000|2021-12-01 12:59:50|425.68|423.88|425.47|423.67|425.68|423.88|425.47|423.67|0
1638363600000|2021-12-01 13:00:00|425.68|423.88|425.47|423.67|425.68|423.88|425.47|423.67|0
1638363610000|2021-12-01 13:00:10|425.68|423.88|425.88|424.08|425.88|424.08|425.68|423.88|0
1638363620000|2021-12-01 13:00:20|425.68|423.88|425.67|423.87|425.88|424.08|425.67|423.87|0
1638363630000|2021-12-01 13:00:30|425.47|423.67|424.86|423.06|425.47|423.67|424.86|423.06|0
1638363640000|2021-12-01 13:00:40|425.06|423.26|424.05|422.25|425.06|423.26|424.05|422.25|0
1638363650000|2021-12-01 13:00:50|424.04|422.24|424.04|422.24|424.04|422.24|424.04|422.24|0
1638363660000|2021-12-01 13:01:00|424.25|422.45|424.45|422.65|424.45|422.65|424.04|422.24|0
1638363670000|2021-12-01 13:01:10|424.04|422.24|423.84|422.04|424.04|422.24|423.84|422.04|0
1638363680000|2021-12-01 13:01:20|424.04|422.24|423.23|421.43|424.04|422.24|423.23|421.43|0
1638363690000|2021-12-01 13:01:30|423.03|421.23|423.23|421.43|423.23|421.43|423.03|421.23|0
1638363700000|2021-12-01 13:01:40|422.82|421.02|422.62|420.82|422.82|421.02|422.62|420.82|0
1638363710000|2021-12-01 13:01:50|422.42|420.62|422.01|420.21|422.42|420.62|422.01|420.21|0
1638363720000|2021-12-01 13:02:00|422.21|420.41|422.82|421.02|422.82|421.02|422.21|420.41|0
1638363730000|2021-12-01 13:02:10|423.03|421.23|423.03|421.23|423.03|421.23|423.03|421.23|0
1638363740000|2021-12-01 13:02:20|423.23|421.43|423.03|421.23|423.23|421.43|423.03|421.23|0
1638363750000|2021-12-01 13:02:30|423.23|421.43|423.03|421.23|423.23|421.43|423.03|421.23|0
1638363760000|2021-12-01 13:02:40|423.23|421.43|423.03|421.23|423.23|421.43|423.03|421.23|0
1638363770000|2021-12-01 13:02:50|423.23|421.43|422.82|421.02|423.23|421.43|422.82|421.02|0
1638363780000|2021-12-01 13:03:00|423.03|421.23|423.03|421.23|423.03|421.23|422.82|421.02|0
1638363790000|2021-12-01 13:03:10|422.62|420.82|422.62|420.82|422.82|421.02|422.62|420.82|0
1638363800000|2021-12-01 13:03:20|422.42|420.62|422.42|420.62|422.42|420.62|422.21|420.41|0
1638363810000|2021-12-01 13:03:30|422.82|421.02|422.42|420.62|422.82|421.02|422.42|420.62|0
1638363820000|2021-12-01 13:03:40|422.72|420.92|422.62|420.82|422.72|420.92|422.62|420.82|0
1638363830000|2021-12-01 13:03:50|422.51|420.71|422.82|421.02|422.82|421.02|422.51|420.71|0
1638363840000|2021-12-01 13:04:00|423.03|421.23|422.62|420.82|423.03|421.23|422.62|420.82|0
1638363850000|2021-12-01 13:04:10|423.02|421.22|422.62|420.82|423.02|421.22|422.41|420.61|0
1638363860000|2021-12-01 13:04:20|422.82|421.02|423.02|421.22|423.02|421.22|422.82|421.02|0
1638363870000|2021-12-01 13:04:30|422.82|421.02|422.82|421.02|423.02|421.22|422.82|421.02|0
1638363880000|2021-12-01 13:04:40|423.02|421.22|423.02|421.22|423.02|421.22|423.02|421.22|0
1638363900000|2021-12-01 13:05:00|423.23|421.43|423.23|421.43|423.23|421.43|423.23|421.43|0
1638363910000|2021-12-01 13:05:10|423.02|421.22|422.82|421.02|423.02|421.22|422.62|420.82|0
1638363920000|2021-12-01 13:05:20|422.62|420.82|422.62|420.82|422.62|420.82|422.62|420.82|0
1638363930000|2021-12-01 13:05:30|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638363940000|2021-12-01 13:05:40|422.21|420.41|422.21|420.41|422.21|420.41|422.21|420.41|0
1638363960000|2021-12-01 13:06:00|422.01|420.21|422.01|420.21|422.01|420.21|422.01|420.21|0
1638363970000|2021-12-01 13:06:10|422.21|420.41|422.01|420.21|422.21|420.41|422.01|420.21|0
1638363980000|2021-12-01 13:06:20|422.21|420.41|422.41|420.61|422.41|420.61|422.01|420.21|0
1638363990000|2021-12-01 13:06:30|422.62|420.82|422.62|420.82|422.62|420.82|422.41|420.61|0
1638364000000|2021-12-01 13:06:40|423.02|421.22|423.23|421.43|423.23|421.43|423.02|421.22|0
1638364010000|2021-12-01 13:06:50|423.43|421.63|423.23|421.43|423.43|421.63|423.23|421.43|0
1638364020000|2021-12-01 13:07:00|423.43|421.63|423.43|421.63|423.43|421.63|423.43|421.63|0
1638364030000|2021-12-01 13:07:10|423.63|421.83|423.23|421.43|423.63|421.83|423.23|421.43|0
1638364050000|2021-12-01 13:07:30|423.43|421.63|423.43|421.63|423.43|421.63|423.43|421.63|0
1638364060000|2021-12-01 13:07:40|423.63|421.83|423.43|421.63|423.63|421.83|423.43|421.63|0
1638364080000|2021-12-01 13:08:00|423.23|421.43|423.32|421.52|423.32|421.52|423.23|421.43|0
1638364090000|2021-12-01 13:08:10|423.23|421.43|423.22|421.42|423.23|421.43|423.22|421.42|0
1638364110000|2021-12-01 13:08:30|423.43|421.63|423.63|421.83|423.63|421.83|423.43|421.63|0
1638364120000|2021-12-01 13:08:40|423.53|421.73|423.63|421.83|423.63|421.83|423.53|421.73|0
1638364130000|2021-12-01 13:08:50|423.43|421.63|423.43|421.63|423.43|421.63|423.43|421.63|0
1638364140000|2021-12-01 13:09:00|423.63|421.83|423.43|421.63|423.63|421.83|423.43|421.63|0
1638364150000|2021-12-01 13:09:10|423.22|421.42|423.02|421.22|423.22|421.42|423.02|421.22|0
1638364160000|2021-12-01 13:09:20|423.22|421.42|423.22|421.42|423.22|421.42|423.22|421.42|0
1638364170000|2021-12-01 13:09:30|423.02|421.22|423.02|421.22|423.02|421.22|422.82|421.02|0
1638364180000|2021-12-01 13:09:40|422.82|421.02|423.02|421.22|423.02|421.22|422.82|421.02|0
1638364200000|2021-12-01 13:10:00|422.82|421.02|423.02|421.22|423.02|421.22|422.82|421.02|0
1638364210000|2021-12-01 13:10:10|422.91|421.11|422.82|421.02|423.02|421.22|422.82|421.02|0
1638364220000|2021-12-01 13:10:20|423.02|421.22|423.02|421.22|423.02|421.22|423.02|421.22|0
1638364230000|2021-12-01 13:10:30|422.82|421.02|423.02|421.22|423.02|421.22|422.82|421.02|0
1638364240000|2021-12-01 13:10:40|422.91|421.11|422.82|421.02|422.91|421.11|422.82|421.02|0
1638364250000|2021-12-01 13:10:50|423.02|421.22|422.61|420.81|423.02|421.22|422.61|420.81|0
1638364280000|2021-12-01 13:11:20|422.41|420.61|422.21|420.41|422.41|420.61|422.21|420.41|0
1638364290000|2021-12-01 13:11:30|422|420.2|422.61|420.81|422.61|420.81|422|420.2|0
1638364310000|2021-12-01 13:11:50|422.41|420.61|422.41|420.61|422.41|420.61|422.41|420.61|0
1638364330000|2021-12-01 13:12:10|422.21|420.41|422.2|420.4|422.21|420.41|422.2|420.4|0
1638364340000|2021-12-01 13:12:20|422|420.2|422|420.2|422|420.2|422|420.2|0
1638364350000|2021-12-01 13:12:30|422.2|420.4|422|420.2|422.2|420.4|422|420.2|0
1638364360000|2021-12-01 13:12:40|421.59|419.79|421.59|419.79|421.59|419.79|421.59|419.79|0
1638364370000|2021-12-01 13:12:50|421.8|420|421.8|420|421.8|420|421.69|419.89|0
1638364380000|2021-12-01 13:13:00|421.59|419.79|421.39|419.59|421.59|419.79|421.39|419.59|0
1638364390000|2021-12-01 13:13:10|421.59|419.79|421.59|419.79|421.59|419.79|421.59|419.79|0
1638364400000|2021-12-01 13:13:20|421.39|419.59|421.39|419.59|421.49|419.69|421.39|419.59|0
1638364410000|2021-12-01 13:13:30|421.59|419.79|421.8|420|421.8|420|421.59|419.79|0
1638364420000|2021-12-01 13:13:40|421.59|419.79|421.8|420|421.8|420|421.59|419.79|0
1638364430000|2021-12-01 13:13:50|421.89|420.09|421.89|420.09|421.89|420.09|421.89|420.09|0
1638364440000|2021-12-01 13:14:00|422|420.2|421.8|420|422|420.2|421.8|420|0
1638364450000|2021-12-01 13:14:10|421.69|419.89|421.69|419.89|421.69|419.89|421.59|419.79|0
1638364460000|2021-12-01 13:14:20|421.59|419.79|422|420.2|422|420.2|421.59|419.79|0
1638364470000|2021-12-01 13:14:30|421.8|420|422|420.2|422|420.2|421.8|420|0
1638364480000|2021-12-01 13:14:40|422.1|420.3|422|420.2|422.1|420.3|422|420.2|0
1638364490000|2021-12-01 13:14:50|422.2|420.4|422.61|420.81|422.61|420.81|422.2|420.4|0
1638364500000|2021-12-01 13:15:00|422.81|421.01|422.81|421.01|422.81|421.01|422.61|420.81|0
1638364510000|2021-12-01 13:15:10|422.41|420.61|423.02|421.22|423.02|421.22|422.41|420.61|0
1638364520000|2021-12-01 13:15:20|423.22|421.42|423.42|421.62|423.63|421.83|423.22|421.42|0
1638364530000|2021-12-01 13:15:30|423.63|421.83|423.42|421.62|423.63|421.83|423.42|421.62|0
1638364540000|2021-12-01 13:15:40|423.63|421.83|424.24|422.44|424.24|422.44|423.63|421.83|0
1638364550000|2021-12-01 13:15:50|424.03|422.23|424.24|422.44|424.24|422.44|424.03|422.23|0
1638364560000|2021-12-01 13:16:00|424.03|422.23|423.83|422.03|424.03|422.23|423.63|421.83|0
1638364570000|2021-12-01 13:16:10|424.03|422.23|424.03|422.23|424.24|422.44|424.03|422.23|0
1638364580000|2021-12-01 13:16:20|424.24|422.44|424.24|422.44|424.24|422.44|424.03|422.23|0
1638364590000|2021-12-01 13:16:30|424.03|422.23|424.24|422.44|424.24|422.44|424.03|422.23|0
1638364600000|2021-12-01 13:16:40|424.03|422.23|424.03|422.23|424.03|422.23|424.03|422.23|0
1638364610000|2021-12-01 13:16:50|423.83|422.03|424.24|422.44|424.24|422.44|423.83|422.03|0
1638364620000|2021-12-01 13:17:00|424.44|422.64|424.13|422.33|424.44|422.64|424.03|422.23|0
1638364630000|2021-12-01 13:17:10|424.23|422.43|424.64|422.84|424.64|422.84|424.23|422.43|0
1638364640000|2021-12-01 13:17:20|424.44|422.64|424.85|423.05|424.85|423.05|424.44|422.64|0
1638364650000|2021-12-01 13:17:30|424.64|422.84|424.64|422.84|424.64|422.84|424.64|422.84|0
1638364660000|2021-12-01 13:17:40|424.23|422.43|424.23|422.43|424.23|422.43|424.23|422.43|0
1638364670000|2021-12-01 13:17:50|424.44|422.64|424.64|422.84|424.64|422.84|424.44|422.64|0
1638364680000|2021-12-01 13:18:00|424.44|422.64|423.62|421.82|424.44|422.64|423.62|421.82|0
1638364690000|2021-12-01 13:18:10|423.83|422.03|424.03|422.23|424.03|422.23|423.62|421.82|0
1638364700000|2021-12-01 13:18:20|423.83|422.03|423.83|422.03|423.83|422.03|423.83|422.03|0
1638364710000|2021-12-01 13:18:30|423.62|421.82|423.22|421.42|423.62|421.82|423.22|421.42|0
1638364720000|2021-12-01 13:18:40|423.11|421.31|423.22|421.42|423.42|421.62|423.11|421.31|0
1638364730000|2021-12-01 13:18:50|423.42|421.62|423.62|421.82|423.83|422.03|423.42|421.62|0
1638364740000|2021-12-01 13:19:00|423.42|421.62|423.42|421.62|423.62|421.82|423.42|421.62|0
1638364750000|2021-12-01 13:19:10|423.62|421.82|423.42|421.62|423.62|421.82|423.42|421.62|0
1638364760000|2021-12-01 13:19:20|423.62|421.82|423.62|421.82|423.62|421.82|423.62|421.82|0
1638364770000|2021-12-01 13:19:30|423.42|421.62|423.42|421.62|423.42|421.62|423.42|421.62|0
1638364780000|2021-12-01 13:19:40|423.62|421.82|423.42|421.62|423.83|422.03|423.42|421.62|0
1638364790000|2021-12-01 13:19:50|423.62|421.82|424.23|422.43|424.23|422.43|423.62|421.82|0
1638364800000|2021-12-01 13:20:00|424.03|422.23|424.23|422.43|424.23|422.43|423.83|422.03|0
1638364810000|2021-12-01 13:20:10|424.03|422.23|423.92|422.12|424.03|422.23|423.92|422.12|0
1638364820000|2021-12-01 13:20:20|424.03|422.23|424.44|422.64|424.44|422.64|424.03|422.23|0
1638364830000|2021-12-01 13:20:30|424.23|422.43|423.62|421.82|424.23|422.43|423.62|421.82|0
1638364840000|2021-12-01 13:20:40|423.21|421.41|423.21|421.41|423.21|421.41|423.21|421.41|0
1638364850000|2021-12-01 13:20:50|423.01|421.21|423.01|421.21|423.01|421.21|423.01|421.21|0
1638364860000|2021-12-01 13:21:00|423.21|421.41|423.42|421.62|423.42|421.62|423.21|421.41|0
1638364870000|2021-12-01 13:21:10|423.21|421.41|422.81|421.01|423.21|421.41|422.81|421.01|0
1638364890000|2021-12-01 13:21:30|423.01|421.21|423.01|421.21|423.01|421.21|422.81|421.01|0
1638364900000|2021-12-01 13:21:40|422.7|420.9|422.81|421.01|422.81|421.01|422.7|420.9|0
1638364910000|2021-12-01 13:21:50|423.01|421.21|422.81|421.01|423.01|421.21|422.6|420.8|0
1638364920000|2021-12-01 13:22:00|422.6|420.8|422.6|420.8|422.6|420.8|422.4|420.6|0
1638364930000|2021-12-01 13:22:10|423.01|421.21|423.01|421.21|423.01|421.21|423.01|421.21|0
1638364940000|2021-12-01 13:22:20|423.42|421.62|423.42|421.62|423.42|421.62|423.42|421.62|0
1638364950000|2021-12-01 13:22:30|423.21|421.41|423.01|421.21|423.21|421.41|423.01|421.21|0
1638364960000|2021-12-01 13:22:40|422.81|421.01|422.4|420.6|422.81|421.01|422.4|420.6|0
1638364970000|2021-12-01 13:22:50|422.2|420.4|421.38|419.58|422.2|420.4|421.38|419.58|0
1638364980000|2021-12-01 13:23:00|421.59|419.79|421.18|419.38|421.59|419.79|421.18|419.38|0
1638364990000|2021-12-01 13:23:10|420.98|419.18|421.18|419.38|421.18|419.38|420.98|419.18|0
1638365000000|2021-12-01 13:23:20|420.98|419.18|421.18|419.38|421.18|419.38|420.98|419.18|0
1638365010000|2021-12-01 13:23:30|420.98|419.18|421.38|419.58|421.38|419.58|420.98|419.18|0
1638365020000|2021-12-01 13:23:40|421.18|419.38|421.18|419.38|421.18|419.38|421.18|419.38|0
1638365030000|2021-12-01 13:23:50|420.98|419.18|420.98|419.18|421.18|419.38|420.98|419.18|0
1638365040000|2021-12-01 13:24:00|421.18|419.38|421.18|419.38|421.18|419.38|421.18|419.38|0
1638365050000|2021-12-01 13:24:10|420.98|419.18|421.18|419.38|421.18|419.38|420.98|419.18|0
1638365060000|2021-12-01 13:24:20|421.38|419.58|421.59|419.79|421.59|419.79|421.18|419.38|0
1638365070000|2021-12-01 13:24:30|421.58|419.78|421.58|419.78|421.58|419.78|421.58|419.78|0
1638365080000|2021-12-01 13:24:40|421.79|419.99|421.79|419.99|421.99|420.19|421.79|419.99|0
1638365090000|2021-12-01 13:24:50|421.99|420.19|421.99|420.19|421.99|420.19|421.99|420.19|0
1638365100000|2021-12-01 13:25:00|421.79|419.99|421.79|419.99|421.79|419.99|421.79|419.99|0
1638365110000|2021-12-01 13:25:10|421.99|420.19|422.19|420.39|422.19|420.39|421.99|420.19|0
1638365120000|2021-12-01 13:25:20|422.4|420.6|422.19|420.39|422.4|420.6|422.19|420.39|0
1638365130000|2021-12-01 13:25:30|422.4|420.6|422.4|420.6|422.4|420.6|422.4|420.6|0
1638365140000|2021-12-01 13:25:40|422.19|420.39|421.99|420.19|422.19|420.39|421.99|420.19|0
1638365150000|2021-12-01 13:25:50|421.79|419.99|421.58|419.78|421.79|419.99|421.58|419.78|0
1638365160000|2021-12-01 13:26:00|421.79|419.99|421.58|419.78|421.79|419.99|421.58|419.78|0
1638365180000|2021-12-01 13:26:20|421.79|419.99|421.58|419.78|421.79|419.99|421.58|419.78|0
1638365190000|2021-12-01 13:26:30|421.38|419.58|421.68|419.88|421.68|419.88|421.38|419.58|0
1638365200000|2021-12-01 13:26:40|421.38|419.58|421.18|419.38|421.38|419.58|421.18|419.38|0
1638365210000|2021-12-01 13:26:50|420.97|419.17|421.18|419.38|421.18|419.38|420.97|419.17|0
1638365220000|2021-12-01 13:27:00|421.27|419.47|421.18|419.38|421.38|419.58|421.18|419.38|0
1638365230000|2021-12-01 13:27:10|421.38|419.58|421.18|419.38|421.38|419.58|420.77|418.97|0
1638365240000|2021-12-01 13:27:20|420.97|419.17|421.58|419.78|421.58|419.78|420.97|419.17|0
1638365250000|2021-12-01 13:27:30|422.19|420.39|422.19|420.39|422.19|420.39|422.09|420.29|0
1638365260000|2021-12-01 13:27:40|422.4|420.6|422.6|420.8|422.6|420.8|422.4|420.6|0
1638365270000|2021-12-01 13:27:50|422.8|421|423|421.2|423|421.2|422.8|421|0
1638365280000|2021-12-01 13:28:00|422.8|421|422.8|421|422.8|421|422.8|421|0
1638365290000|2021-12-01 13:28:10|422.6|420.8|422.6|420.8|422.6|420.8|422.6|420.8|0
1638365300000|2021-12-01 13:28:20|422.8|421|422.8|421|422.8|421|422.8|421|0
1638365310000|2021-12-01 13:28:30|423|421.2|423.21|421.41|423.21|421.41|423|421.2|0
1638365320000|2021-12-01 13:28:40|423.41|421.61|423.51|421.71|423.51|421.71|423.41|421.61|0
1638365330000|2021-12-01 13:28:50|423.41|421.61|422.8|421|423.41|421.61|422.8|421|0
1638365340000|2021-12-01 13:29:00|422.6|420.8|422.39|420.59|422.6|420.8|422.19|420.39|0
1638365350000|2021-12-01 13:29:10|421.99|420.19|420.97|419.17|421.99|420.19|420.97|419.17|0
1638365360000|2021-12-01 13:29:20|420.77|418.97|420.57|418.77|420.77|418.97|420.36|418.56|0
1638365370000|2021-12-01 13:29:30|420.16|418.36|420.16|418.36|420.16|418.36|419.96|418.16|0
1638365380000|2021-12-01 13:29:40|420.36|418.56|420.36|418.56|420.57|418.77|420.36|418.56|0
1638365390000|2021-12-01 13:29:50|420.57|418.77|420.36|418.56|420.57|418.77|420.36|418.56|0
1638365400000|2021-12-01 13:30:00|420.16|418.36|420.97|419.17|420.97|419.17|420.16|418.36|0
1638365410000|2021-12-01 13:30:10|421.38|419.58|422.19|420.39|422.19|420.39|421.38|419.58|0
1638365420000|2021-12-01 13:30:20|422.39|420.59|422.19|420.39|422.39|420.59|422.19|420.39|0
1638365430000|2021-12-01 13:30:30|422.39|420.59|422.8|421|422.8|421|422.19|420.39|0
1638365440000|2021-12-01 13:30:40|422.6|420.8|422.8|421|422.8|421|422.6|420.8|0
1638365450000|2021-12-01 13:30:50|422.19|420.39|422.19|420.39|422.19|420.39|421.99|420.19|0
1638365460000|2021-12-01 13:31:00|422.6|420.8|423|421.2|423|421.2|422.6|420.8|0
1638365470000|2021-12-01 13:31:10|422.8|421|422.9|421.1|422.9|421.1|422.8|421|0
1638365480000|2021-12-01 13:31:20|423.21|421.41|423.21|421.41|423.21|421.41|423|421.2|0
1638365490000|2021-12-01 13:31:30|423.61|421.81|423.82|422.02|424.02|422.22|423.61|421.81|0
1638365500000|2021-12-01 13:31:40|423|421.2|423.21|421.41|423.21|421.41|423|421.2|0
1638365510000|2021-12-01 13:31:50|423.41|421.61|423.41|421.61|423.41|421.61|423.2|421.4|0
1638365520000|2021-12-01 13:32:00|423.61|421.81|423.61|421.81|423.61|421.81|423.61|421.81|0
1638365530000|2021-12-01 13:32:10|424.02|422.22|424.02|422.22|424.02|422.22|423.61|421.81|0
1638365540000|2021-12-01 13:32:20|423.82|422.02|424.02|422.22|424.02|422.22|423.82|422.02|0
1638365550000|2021-12-01 13:32:30|423.61|421.81|423.41|421.61|423.61|421.81|423.2|421.4|0
1638365560000|2021-12-01 13:32:40|423.1|421.3|423|421.2|423.1|421.3|423|421.2|0
1638365570000|2021-12-01 13:32:50|423.2|421.4|423|421.2|423.41|421.61|423|421.2|0
1638365580000|2021-12-01 13:33:00|423.2|421.4|423|421.2|423.2|421.4|423|421.2|0
1638365590000|2021-12-01 13:33:10|423.2|421.4|423.2|421.4|423.2|421.4|423.2|421.4|0
1638365600000|2021-12-01 13:33:20|423.41|421.61|423|421.2|423.41|421.61|423|421.2|0
1638365610000|2021-12-01 13:33:30|423.2|421.4|423.41|421.61|423.41|421.61|423.2|421.4|0
1638365620000|2021-12-01 13:33:40|423.3|421.5|423|421.2|423.3|421.5|422.8|421|0
1638365640000|2021-12-01 13:34:00|423.2|421.4|423.81|422.01|423.81|422.01|423.2|421.4|0
1638365650000|2021-12-01 13:34:10|424.02|422.22|424.22|422.42|424.22|422.42|424.02|422.22|0
1638365660000|2021-12-01 13:34:20|424.63|422.83|424.22|422.42|424.83|423.03|424.22|422.42|0
1638365670000|2021-12-01 13:34:30|424.42|422.62|424.83|423.03|424.83|423.03|424.42|422.62|0
1638365680000|2021-12-01 13:34:40|424.63|422.83|424.63|422.83|424.63|422.83|424.63|422.83|0
1638365690000|2021-12-01 13:34:50|424.42|422.62|424.83|423.03|424.83|423.03|424.42|422.62|0
1638365700000|2021-12-01 13:35:00|424.42|422.62|424.42|422.62|424.42|422.62|424.42|422.62|0
1638365710000|2021-12-01 13:35:10|424.22|422.42|424.42|422.62|424.42|422.62|424.22|422.42|0
1638365720000|2021-12-01 13:35:20|424.63|422.83|424.63|422.83|424.63|422.83|424.42|422.62|0
1638365730000|2021-12-01 13:35:30|425.03|423.23|424.63|422.83|425.03|423.23|424.63|422.83|0
1638365740000|2021-12-01 13:35:40|424.42|422.62|424.83|423.03|424.83|423.03|424.42|422.62|0
1638365750000|2021-12-01 13:35:50|424.63|422.83|424.72|422.92|424.72|422.92|424.63|422.83|0
1638365760000|2021-12-01 13:36:00|424.63|422.83|425.44|423.64|425.44|423.64|424.63|422.83|0
1638365770000|2021-12-01 13:36:10|425.24|423.44|425.44|423.64|425.44|423.64|425.24|423.44|0
1638365780000|2021-12-01 13:36:20|425.24|423.44|425.24|423.44|425.44|423.64|425.24|423.44|0
1638365790000|2021-12-01 13:36:30|425.44|423.64|425.64|423.84|425.64|423.84|425.44|423.64|0
1638365800000|2021-12-01 13:36:40|425.44|423.64|425.24|423.44|425.44|423.64|425.24|423.44|0
1638365810000|2021-12-01 13:36:50|425.03|423.23|425.24|423.44|425.24|423.44|425.03|423.23|0
1638365820000|2021-12-01 13:37:00|425.44|423.64|425.03|423.23|425.44|423.64|425.03|423.23|0
1638365830000|2021-12-01 13:37:10|425.24|423.44|425.24|423.44|425.24|423.44|425.24|423.44|0
1638365840000|2021-12-01 13:37:20|425.44|423.64|425.44|423.64|425.44|423.64|425.44|423.64|0
1638365860000|2021-12-01 13:37:40|424.83|423.03|425.24|423.44|425.24|423.44|424.83|423.03|0
1638365870000|2021-12-01 13:37:50|425.03|423.23|424.62|422.82|425.03|423.23|424.62|422.82|0
1638365880000|2021-12-01 13:38:00|424.22|422.42|424.22|422.42|424.42|422.62|424.22|422.42|0
1638365890000|2021-12-01 13:38:10|424.42|422.62|424.22|422.42|424.42|422.62|424.22|422.42|0
1638365900000|2021-12-01 13:38:20|424.31|422.51|424.42|422.62|424.42|422.62|424.22|422.42|0
1638365910000|2021-12-01 13:38:30|424.22|422.42|424.83|423.03|424.83|423.03|424.22|422.42|0
1638365920000|2021-12-01 13:38:40|424.62|422.82|424.83|423.03|424.83|423.03|424.62|422.82|0
1638365930000|2021-12-01 13:38:50|424.62|422.82|424.42|422.62|424.62|422.82|424.42|422.62|0
1638365940000|2021-12-01 13:39:00|424.62|422.82|425.03|423.23|425.03|423.23|424.62|422.82|0
1638365950000|2021-12-01 13:39:10|425.23|423.43|425.23|423.43|425.23|423.43|425.23|423.43|0
1638365960000|2021-12-01 13:39:20|425.44|423.64|425.44|423.64|425.44|423.64|425.44|423.64|0
1638365990000|2021-12-01 13:39:50|425.23|423.43|425.23|423.43|425.23|423.43|425.23|423.43|0
1638366000000|2021-12-01 13:40:00|425.44|423.64|425.33|423.53|425.44|423.64|425.33|423.53|0
1638366010000|2021-12-01 13:40:10|425.44|423.64|425.44|423.64|425.64|423.84|425.44|423.64|0
1638366020000|2021-12-01 13:40:20|425.64|423.84|425.03|423.23|425.64|423.84|425.03|423.23|0
1638366030000|2021-12-01 13:40:30|425.23|423.43|425.64|423.84|425.64|423.84|425.23|423.43|0
1638366060000|2021-12-01 13:41:00|425.44|423.64|425.64|423.84|425.64|423.84|425.44|423.64|0
1638366070000|2021-12-01 13:41:10|425.84|424.04|425.84|424.04|426.05|424.25|425.84|424.04|0
1638366080000|2021-12-01 13:41:20|426.05|424.25|425.84|424.04|426.05|424.25|425.84|424.04|0
1638366090000|2021-12-01 13:41:30|426.05|424.25|425.64|423.84|426.05|424.25|425.64|423.84|0
1638366100000|2021-12-01 13:41:40|425.44|423.64|425.44|423.64|425.44|423.64|425.44|423.64|0
1638366110000|2021-12-01 13:41:50|425.64|423.84|425.64|423.84|425.64|423.84|425.44|423.64|0
1638366120000|2021-12-01 13:42:00|425.44|423.64|425.44|423.64|425.44|423.64|425.44|423.64|0
1638366130000|2021-12-01 13:42:10|425.64|423.84|425.64|423.84|425.64|423.84|425.44|423.64|0
1638366140000|2021-12-01 13:42:20|425.84|424.04|425.64|423.84|425.84|424.04|425.64|423.84|0
1638366150000|2021-12-01 13:42:30|425.03|423.23|424.82|423.02|425.03|423.23|424.82|423.02|0
1638366170000|2021-12-01 13:42:50|425.03|423.23|425.03|423.23|425.03|423.23|425.03|423.23|0
1638366180000|2021-12-01 13:43:00|424.82|423.02|424.82|423.02|424.82|423.02|424.82|423.02|0
1638366190000|2021-12-01 13:43:10|424.62|422.82|424.82|423.02|424.82|423.02|424.62|422.82|0
1638366200000|2021-12-01 13:43:20|425.03|423.23|425.03|423.23|425.03|423.23|425.03|423.23|0
1638366210000|2021-12-01 13:43:30|425.43|423.63|425.43|423.63|425.43|423.63|425.43|423.63|0
1638366240000|2021-12-01 13:44:00|425.64|423.84|426.05|424.25|426.05|424.25|425.64|423.84|0
1638366250000|2021-12-01 13:44:10|426.25|424.45|426.66|424.86|426.66|424.86|426.25|424.45|0
1638366260000|2021-12-01 13:44:20|426.86|425.06|426.86|425.06|427.07|425.27|426.86|425.06|0
1638366270000|2021-12-01 13:44:30|427.07|425.27|426.86|425.06|427.07|425.27|426.86|425.06|0
1638366280000|2021-12-01 13:44:40|427.07|425.27|427.07|425.27|427.07|425.27|427.07|425.27|0
1638366290000|2021-12-01 13:44:50|426.86|425.06|426.66|424.86|426.86|425.06|426.66|424.86|0
1638366300000|2021-12-01 13:45:00|426.86|425.06|426.66|424.86|426.86|425.06|426.66|424.86|0
1638366310000|2021-12-01 13:45:10|426.86|425.06|426.86|425.06|426.86|425.06|426.86|425.06|0
1638366320000|2021-12-01 13:45:20|427.07|425.27|427.07|425.27|427.07|425.27|427.07|425.27|0
1638366330000|2021-12-01 13:45:30|427.06|425.26|427.06|425.26|427.06|425.26|427.06|425.26|0
1638366340000|2021-12-01 13:45:40|427.27|425.47|427.06|425.26|427.27|425.47|427.06|425.26|0
1638366360000|2021-12-01 13:46:00|426.86|425.06|426.66|424.86|427.06|425.26|426.66|424.86|0
1638366370000|2021-12-01 13:46:10|426.86|425.06|426.86|425.06|426.86|425.06|426.66|424.86|0
1638366380000|2021-12-01 13:46:20|426.66|424.86|426.66|424.86|426.66|424.86|426.66|424.86|0
1638366390000|2021-12-01 13:46:30|426.86|425.06|426.66|424.86|426.86|425.06|426.66|424.86|0
1638366400000|2021-12-01 13:46:40|426.35|424.55|426.35|424.55|426.35|424.55|426.35|424.55|0
1638366410000|2021-12-01 13:46:50|426.25|424.45|426.25|424.45|426.45|424.65|426.25|424.45|0
1638366420000|2021-12-01 13:47:00|426.04|424.24|426.04|424.24|426.04|424.24|425.84|424.04|0
1638366430000|2021-12-01 13:47:10|425.84|424.04|425.84|424.04|425.84|424.04|425.84|424.04|0
1638366440000|2021-12-01 13:47:20|425.64|423.84|425.64|423.84|425.64|423.84|425.64|423.84|0
1638366450000|2021-12-01 13:47:30|425.43|423.63|425.43|423.63|425.43|423.63|425.23|423.43|0
1638366470000|2021-12-01 13:47:50|425.64|423.84|425.43|423.63|425.64|423.84|425.43|423.63|0
1638366480000|2021-12-01 13:48:00|425.64|423.84|425.43|423.63|425.64|423.84|425.43|423.63|0
1638366490000|2021-12-01 13:48:10|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1638366500000|2021-12-01 13:48:20|425.43|423.63|425.43|423.63|425.43|423.63|425.43|423.63|0
1638366510000|2021-12-01 13:48:30|425.32|423.52|425.63|423.83|425.63|423.83|425.23|423.43|0
1638366520000|2021-12-01 13:48:40|425.43|423.63|425.43|423.63|425.63|423.83|425.43|423.63|0
1638366540000|2021-12-01 13:49:00|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1638366550000|2021-12-01 13:49:10|425.43|423.63|425.43|423.63|425.43|423.63|425.43|423.63|0
1638366570000|2021-12-01 13:49:30|425.63|423.83|425.84|424.04|425.84|424.04|425.63|423.83|0
1638366580000|2021-12-01 13:49:40|425.63|423.83|425.43|423.63|425.63|423.83|425.43|423.63|0
1638366590000|2021-12-01 13:49:50|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1638366610000|2021-12-01 13:50:10|425.73|423.93|425.84|424.04|425.84|424.04|425.73|423.93|0
1638366620000|2021-12-01 13:50:20|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1638366630000|2021-12-01 13:50:30|425.84|424.04|426.24|424.44|426.24|424.44|425.84|424.04|0
1638366640000|2021-12-01 13:50:40|426.04|424.24|426.04|424.24|426.04|424.24|426.04|424.24|0
1638366650000|2021-12-01 13:50:50|426.24|424.44|425.63|423.83|426.24|424.44|425.63|423.83|0
1638366660000|2021-12-01 13:51:00|425.84|424.04|425.84|424.04|425.84|424.04|425.63|423.83|0
1638366670000|2021-12-01 13:51:10|425.73|423.93|425.43|423.63|425.84|424.04|425.43|423.63|0
1638366680000|2021-12-01 13:51:20|425.22|423.42|425.22|423.42|425.43|423.63|425.22|423.42|0
1638366690000|2021-12-01 13:51:30|425.43|423.63|425.43|423.63|425.43|423.63|425.43|423.63|0
1638366700000|2021-12-01 13:51:40|425.63|423.83|425.63|423.83|425.63|423.83|425.43|423.63|0
1638366710000|2021-12-01 13:51:50|425.43|423.63|425.22|423.42|425.63|423.83|425.22|423.42|0
1638366720000|2021-12-01 13:52:00|425.02|423.22|424.82|423.02|425.02|423.22|424.82|423.02|0
1638366730000|2021-12-01 13:52:10|425.02|423.22|425.02|423.22|425.02|423.22|425.02|423.22|0
1638366740000|2021-12-01 13:52:20|424.82|423.02|424.82|423.02|424.82|423.02|424.82|423.02|0
1638366750000|2021-12-01 13:52:30|424.61|422.81|424.41|422.61|424.61|422.81|424.41|422.61|0
1638366760000|2021-12-01 13:52:40|424.21|422.41|424.2|422.4|424.21|422.41|424.2|422.4|0
1638366770000|2021-12-01 13:52:50|424.41|422.61|424.2|422.4|424.41|422.61|424.2|422.4|0
1638366780000|2021-12-01 13:53:00|424|422.2|423.59|421.79|424|422.2|423.59|421.79|0
1638366790000|2021-12-01 13:53:10|423.8|422|423.59|421.79|423.8|422|423.59|421.79|0
1638366800000|2021-12-01 13:53:20|423.8|422|423.8|422|423.8|422|423.8|422|0
1638366810000|2021-12-01 13:53:30|423.59|421.79|423.19|421.39|423.59|421.79|423.19|421.39|0
1638366820000|2021-12-01 13:53:40|423.39|421.59|423.39|421.59|423.49|421.69|423.39|421.59|0
1638366830000|2021-12-01 13:53:50|423.59|421.79|423.59|421.79|423.59|421.79|423.59|421.79|0
1638366840000|2021-12-01 13:54:00|423.39|421.59|423.39|421.59|423.39|421.59|423.39|421.59|0
1638366850000|2021-12-01 13:54:10|423.8|422|423.89|422.09|423.89|422.09|423.59|421.79|0
1638366860000|2021-12-01 13:54:20|423.8|422|423.8|422|423.8|422|423.8|422|0
1638366870000|2021-12-01 13:54:30|423.59|421.79|423.8|422|423.8|422|423.59|421.79|0
1638366890000|2021-12-01 13:54:50|423.59|421.79|423.69|421.89|423.69|421.89|423.59|421.79|0
1638366900000|2021-12-01 13:55:00|423.8|422|424|422.2|424|422.2|423.8|422|0
1638366910000|2021-12-01 13:55:10|423.8|422|423.8|422|424|422.2|423.8|422|0
1638366920000|2021-12-01 13:55:20|423.69|421.89|424|422.2|424|422.2|423.69|421.89|0
1638366930000|2021-12-01 13:55:30|423.8|422|423.59|421.79|423.8|422|423.59|421.79|0
1638366940000|2021-12-01 13:55:40|423.39|421.59|423.18|421.38|423.39|421.59|423.18|421.38|0
1638366950000|2021-12-01 13:55:50|422.98|421.18|422.98|421.18|422.98|421.18|422.78|420.98|0
1638366960000|2021-12-01 13:56:00|423.18|421.38|423.18|421.38|423.18|421.38|423.18|421.38|0
1638366970000|2021-12-01 13:56:10|423.59|421.79|423.79|421.99|423.79|421.99|423.59|421.79|0
1638366980000|2021-12-01 13:56:20|424|422.2|424|422.2|424|422.2|424|422.2|0
1638366990000|2021-12-01 13:56:30|423.89|422.09|423.79|421.99|423.89|422.09|423.79|421.99|0
1638367000000|2021-12-01 13:56:40|423.59|421.79|423.59|421.79|423.59|421.79|423.59|421.79|0
1638367010000|2021-12-01 13:56:50|423.79|421.99|423.59|421.79|423.79|421.99|423.39|421.59|0
1638367020000|2021-12-01 13:57:00|423.39|421.59|423.18|421.38|423.39|421.59|422.98|421.18|0
1638367030000|2021-12-01 13:57:10|422.98|421.18|422.98|421.18|422.98|421.18|422.98|421.18|0
1638367040000|2021-12-01 13:57:20|422.78|420.98|422.98|421.18|422.98|421.18|422.78|420.98|0
1638367050000|2021-12-01 13:57:30|422.87|421.07|422.98|421.18|422.98|421.18|422.78|420.98|0
1638367060000|2021-12-01 13:57:40|423.18|421.38|423.59|421.79|423.59|421.79|423.18|421.38|0
1638367070000|2021-12-01 13:57:50|423.39|421.59|423.39|421.59|423.39|421.59|423.39|421.59|0
1638367080000|2021-12-01 13:58:00|422.87|421.07|422.47|420.67|422.87|421.07|422.47|420.67|0
1638367090000|2021-12-01 13:58:10|422.78|420.98|423.18|421.38|423.18|421.38|422.78|420.98|0
1638367100000|2021-12-01 13:58:20|423.08|421.28|422.98|421.18|423.08|421.28|422.98|421.18|0
1638367120000|2021-12-01 13:58:40|422.37|420.57|422.37|420.57|422.37|420.57|422.37|420.57|0
1638367130000|2021-12-01 13:58:50|422.17|420.37|422.37|420.57|422.37|420.57|422.17|420.37|0
1638367140000|2021-12-01 13:59:00|422.57|420.77|422.37|420.57|422.57|420.77|422.37|420.57|0
1638367150000|2021-12-01 13:59:10|422.17|420.37|422.87|421.07|422.87|421.07|422.17|420.37|0
1638367160000|2021-12-01 13:59:20|422.98|421.18|422.98|421.18|422.98|421.18|422.78|420.98|0
1638367170000|2021-12-01 13:59:30|423.39|421.59|423.39|421.59|423.39|421.59|423.18|421.38|0
1638367180000|2021-12-01 13:59:40|423.18|421.38|423.38|421.58|423.39|421.59|423.18|421.38|0
1638367190000|2021-12-01 13:59:50|423.18|421.38|423.18|421.38|423.38|421.58|423.18|421.38|0
1638367200000|2021-12-01 14:00:00|422.98|421.18|423.18|421.38|423.28|421.48|422.98|421.18|0
1638367210000|2021-12-01 14:00:10|423.38|421.58|423.38|421.58|423.38|421.58|423.38|421.58|0
1638367220000|2021-12-01 14:00:20|423.59|421.79|423.79|421.99|423.79|421.99|423.59|421.79|0
1638367230000|2021-12-01 14:00:30|423.99|422.19|424.2|422.4|424.2|422.4|423.99|422.19|0
1638367240000|2021-12-01 14:00:40|423.99|422.19|424.2|422.4|424.2|422.4|423.79|421.99|0
1638367250000|2021-12-01 14:00:50|423.99|422.19|423.99|422.19|424.2|422.4|423.99|422.19|0
1638367260000|2021-12-01 14:01:00|424.2|422.4|424.61|422.81|424.81|423.01|424.2|422.4|0
1638367270000|2021-12-01 14:01:10|424.2|422.4|424.4|422.6|424.4|422.6|424.2|422.4|0
1638367280000|2021-12-01 14:01:20|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367290000|2021-12-01 14:01:30|424.3|422.5|424.4|422.6|424.4|422.6|424.2|422.4|0
1638367300000|2021-12-01 14:01:40|424.2|422.4|424.4|422.6|424.4|422.6|424.2|422.4|0
1638367310000|2021-12-01 14:01:50|424.2|422.4|424.2|422.4|424.4|422.6|424.2|422.4|0
1638367320000|2021-12-01 14:02:00|424.4|422.6|424.6|422.8|424.6|422.8|424.4|422.6|0
1638367340000|2021-12-01 14:02:20|424.4|422.6|424.2|422.4|424.6|422.8|424.2|422.4|0
1638367350000|2021-12-01 14:02:30|424.4|422.6|424.4|422.6|424.4|422.6|424.4|422.6|0
1638367360000|2021-12-01 14:02:40|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367370000|2021-12-01 14:02:50|424.4|422.6|424.4|422.6|424.4|422.6|424.4|422.6|0
1638367380000|2021-12-01 14:03:00|424.2|422.4|424.4|422.6|424.4|422.6|424.2|422.4|0
1638367390000|2021-12-01 14:03:10|424.09|422.29|424.2|422.4|424.2|422.4|424.09|422.29|0
1638367400000|2021-12-01 14:03:20|423.99|422.19|423.99|422.19|423.99|422.19|423.99|422.19|0
1638367410000|2021-12-01 14:03:30|423.79|421.99|423.99|422.19|423.99|422.19|423.79|421.99|0
1638367420000|2021-12-01 14:03:40|423.79|421.99|423.99|422.19|423.99|422.19|423.79|421.99|0
1638367430000|2021-12-01 14:03:50|423.79|421.99|423.99|422.19|423.99|422.19|423.79|421.99|0
1638367440000|2021-12-01 14:04:00|423.79|421.99|423.99|422.19|423.99|422.19|423.79|421.99|0
1638367450000|2021-12-01 14:04:10|423.79|421.99|423.79|421.99|423.79|421.99|423.79|421.99|0
1638367460000|2021-12-01 14:04:20|423.58|421.78|423.79|421.99|423.79|421.99|423.38|421.58|0
1638367470000|2021-12-01 14:04:30|423.99|422.19|423.79|421.99|423.99|422.19|423.79|421.99|0
1638367480000|2021-12-01 14:04:40|423.99|422.19|423.99|422.19|423.99|422.19|423.99|422.19|0
1638367490000|2021-12-01 14:04:50|424.4|422.6|424.19|422.39|424.4|422.6|424.19|422.39|0
1638367500000|2021-12-01 14:05:00|424.4|422.6|424.4|422.6|424.4|422.6|424.4|422.6|0
1638367510000|2021-12-01 14:05:10|424.19|422.39|424.4|422.6|424.4|422.6|424.19|422.39|0
1638367520000|2021-12-01 14:05:20|424.19|422.39|424.19|422.39|424.19|422.39|424.19|422.39|0
1638367540000|2021-12-01 14:05:40|423.99|422.19|424.19|422.39|424.19|422.39|423.99|422.19|0
1638367550000|2021-12-01 14:05:50|423.99|422.19|423.99|422.19|423.99|422.19|423.99|422.19|0
1638367560000|2021-12-01 14:06:00|424.19|422.39|423.99|422.19|424.19|422.39|423.99|422.19|0
1638367570000|2021-12-01 14:06:10|423.79|421.99|424.19|422.39|424.19|422.39|423.79|421.99|0
1638367580000|2021-12-01 14:06:20|424.6|422.8|424.6|422.8|424.6|422.8|424.4|422.6|0
1638367590000|2021-12-01 14:06:30|424.8|423|424.8|423|425.01|423.21|424.8|423|0
1638367620000|2021-12-01 14:07:00|424.6|422.8|423.99|422.19|424.6|422.8|423.99|422.19|0
1638367630000|2021-12-01 14:07:10|424.19|422.39|424.4|422.6|424.4|422.6|424.19|422.39|0
1638367640000|2021-12-01 14:07:20|424.19|422.39|424.4|422.6|424.4|422.6|424.19|422.39|0
1638367650000|2021-12-01 14:07:30|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367660000|2021-12-01 14:07:40|424.8|423|424.8|423|424.8|423|424.8|423|0
1638367680000|2021-12-01 14:08:00|424.6|422.8|424.6|422.8|424.8|423|424.6|422.8|0
1638367690000|2021-12-01 14:08:10|424.49|422.69|424.49|422.69|424.49|422.69|424.49|422.69|0
1638367700000|2021-12-01 14:08:20|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367710000|2021-12-01 14:08:30|424.4|422.6|424.6|422.8|424.6|422.8|424.4|422.6|0
1638367720000|2021-12-01 14:08:40|424.4|422.6|424.4|422.6|424.6|422.8|424.4|422.6|0
1638367730000|2021-12-01 14:08:50|424.6|422.8|424.8|423|424.8|423|424.6|422.8|0
1638367740000|2021-12-01 14:09:00|424.6|422.8|424.8|423|424.8|423|424.6|422.8|0
1638367750000|2021-12-01 14:09:10|424.6|422.8|425.01|423.21|425.01|423.21|424.6|422.8|0
1638367760000|2021-12-01 14:09:20|425.21|423.41|425.62|423.82|425.62|423.82|425.21|423.41|0
1638367770000|2021-12-01 14:09:30|425.41|423.61|424.8|423|425.41|423.61|424.8|423|0
1638367800000|2021-12-01 14:10:00|424.6|422.8|424.8|423|424.8|423|424.39|422.59|0
1638367810000|2021-12-01 14:10:10|425.01|423.21|425|423.2|425.01|423.21|425|423.2|0
1638367820000|2021-12-01 14:10:20|424.8|423|424.8|423|425|423.2|424.8|423|0
1638367830000|2021-12-01 14:10:30|425|423.2|425|423.2|425|423.2|424.8|423|0
1638367840000|2021-12-01 14:10:40|424.8|423|424.8|423|425|423.2|424.8|423|0
1638367850000|2021-12-01 14:10:50|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367860000|2021-12-01 14:11:00|424.39|422.59|424.6|422.8|424.6|422.8|424.39|422.59|0
1638367870000|2021-12-01 14:11:10|424.39|422.59|424.39|422.59|424.6|422.8|424.39|422.59|0
1638367910000|2021-12-01 14:11:50|424.6|422.8|424.39|422.59|424.6|422.8|424.39|422.59|0
1638367920000|2021-12-01 14:12:00|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1638367930000|2021-12-01 14:12:10|424.39|422.59|424.39|422.59|424.39|422.59|424.39|422.59|0
1638367940000|2021-12-01 14:12:20|424.29|422.49|424.19|422.39|424.29|422.49|424.19|422.39|0
1638367950000|2021-12-01 14:12:30|423.98|422.18|423.98|422.18|423.98|422.18|423.98|422.18|0
1638367960000|2021-12-01 14:12:40|424.19|422.39|423.98|422.18|424.19|422.39|423.98|422.18|0
1638367980000|2021-12-01 14:13:00|423.78|421.98|423.78|421.98|423.78|421.98|423.78|421.98|0
1638367990000|2021-12-01 14:13:10|423.58|421.78|423.58|421.78|423.58|421.78|423.58|421.78|0
1638368000000|2021-12-01 14:13:20|423.78|421.98|424.19|422.39|424.19|422.39|423.78|421.98|0
1638368010000|2021-12-01 14:13:30|423.58|421.78|423.37|421.57|423.58|421.78|423.17|421.37|0
1638368020000|2021-12-01 14:13:40|423.17|421.37|422.76|420.96|423.17|421.37|422.76|420.96|0
1638368030000|2021-12-01 14:13:50|422.97|421.17|423.17|421.37|423.17|421.37|422.97|421.17|0
1638368040000|2021-12-01 14:14:00|422.97|421.17|422.97|421.17|422.97|421.17|422.97|421.17|0
1638368050000|2021-12-01 14:14:10|423.17|421.37|423.17|421.37|423.17|421.37|422.97|421.17|0
1638368060000|2021-12-01 14:14:20|422.97|421.17|422.97|421.17|422.97|421.17|422.97|421.17|0
1638368070000|2021-12-01 14:14:30|423.17|421.37|423.17|421.37|423.37|421.57|423.17|421.37|0
1638368080000|2021-12-01 14:14:40|423.37|421.57|423.17|421.37|423.37|421.57|423.17|421.37|0
1638368090000|2021-12-01 14:14:50|423.37|421.57|423.58|421.78|423.58|421.78|423.37|421.57|0
1638368100000|2021-12-01 14:15:00|423.37|421.57|423.37|421.57|423.37|421.57|423.17|421.37|0
1638368110000|2021-12-01 14:15:10|423.78|421.98|423.78|421.98|423.78|421.98|423.78|421.98|0
1638368120000|2021-12-01 14:15:20|423.58|421.78|423.58|421.78|423.58|421.78|423.58|421.78|0
1638368140000|2021-12-01 14:15:40|423.78|421.98|423.57|421.77|423.78|421.98|423.57|421.77|0
1638368150000|2021-12-01 14:15:50|423.78|421.98|423.57|421.77|423.78|421.98|423.57|421.77|0
1638368160000|2021-12-01 14:16:00|423.78|421.98|423.78|421.98|423.78|421.98|423.78|421.98|0
1638368170000|2021-12-01 14:16:10|423.98|422.18|423.98|422.18|423.98|422.18|423.98|422.18|0
1638368180000|2021-12-01 14:16:20|424.19|422.39|424.28|422.48|424.28|422.48|424.19|422.39|0
1638368190000|2021-12-01 14:16:30|424.19|422.39|424.59|422.79|424.59|422.79|424.19|422.39|0
1638368210000|2021-12-01 14:16:50|424.8|423|424.8|423|424.8|423|424.8|423|0
1638368220000|2021-12-01 14:17:00|425|423.2|425|423.2|425|423.2|425|423.2|0
1638368230000|2021-12-01 14:17:10|425.2|423.4|424.59|422.79|425.2|423.4|424.59|422.79|0
1638368250000|2021-12-01 14:17:30|424.39|422.59|424.59|422.79|424.59|422.79|424.39|422.59|0
1638368260000|2021-12-01 14:17:40|424.39|422.59|424.49|422.69|424.59|422.79|424.39|422.59|0
1638368270000|2021-12-01 14:17:50|424.39|422.59|424.18|422.38|424.39|422.59|424.18|422.38|0
1638368280000|2021-12-01 14:18:00|423.98|422.18|423.78|421.98|423.98|422.18|423.78|421.98|0
1638368290000|2021-12-01 14:18:10|423.57|421.77|423.17|421.37|423.57|421.77|423.17|421.37|0
1638368300000|2021-12-01 14:18:20|423.57|421.77|423.78|421.98|423.78|421.98|423.57|421.77|0
1638368310000|2021-12-01 14:18:30|424.18|422.38|424.39|422.59|424.39|422.59|424.18|422.38|0
1638368320000|2021-12-01 14:18:40|424.18|422.38|424.18|422.38|424.18|422.38|424.18|422.38|0
1638368330000|2021-12-01 14:18:50|424.28|422.48|423.78|421.98|424.28|422.48|423.78|421.98|0
1638368340000|2021-12-01 14:19:00|423.57|421.77|423.37|421.57|423.57|421.77|423.37|421.57|0
1638368350000|2021-12-01 14:19:10|423.17|421.37|422.55|420.75|423.17|421.37|422.55|420.75|0
1638368360000|2021-12-01 14:19:20|422.76|420.96|422.55|420.75|422.76|420.96|422.55|420.75|0
1638368370000|2021-12-01 14:19:30|422.76|420.96|422.96|421.16|422.96|421.16|422.76|420.96|0
1638368380000|2021-12-01 14:19:40|422.76|420.96|422.96|421.16|422.96|421.16|422.76|420.96|0
1638368390000|2021-12-01 14:19:50|422.65|420.85|422.15|420.35|422.76|420.96|422.15|420.35|0
1638368400000|2021-12-01 14:20:00|421.94|420.14|422.35|420.55|422.55|420.75|421.94|420.14|0
1638368430000|2021-12-01 14:20:30|422.55|420.75|422.35|420.55|422.55|420.75|422.35|420.55|0
1638368440000|2021-12-01 14:20:40|422.15|420.35|422.15|420.35|422.15|420.35|422.15|420.35|0
1638368450000|2021-12-01 14:20:50|421.94|420.14|421.74|419.94|421.94|420.14|421.74|419.94|0
1638368460000|2021-12-01 14:21:00|421.94|420.14|422.15|420.35|422.15|420.35|421.94|420.14|0
1638368470000|2021-12-01 14:21:10|422.35|420.55|422.35|420.55|422.35|420.55|422.35|420.55|0
1638368480000|2021-12-01 14:21:20|422.55|420.75|422.55|420.75|422.55|420.75|422.55|420.75|0
1638368490000|2021-12-01 14:21:30|422.76|420.96|422.35|420.55|422.76|420.96|422.35|420.55|0
1638368500000|2021-12-01 14:21:40|422.15|420.35|422.35|420.55|422.35|420.55|422.15|420.35|0
1638368510000|2021-12-01 14:21:50|421.94|420.14|421.94|420.14|421.94|420.14|421.94|420.14|0
1638368520000|2021-12-01 14:22:00|422.15|420.35|422.15|420.35|422.35|420.55|422.15|420.35|0
1638368530000|2021-12-01 14:22:10|422.35|420.55|422.35|420.55|422.35|420.55|422.35|420.55|0
1638368540000|2021-12-01 14:22:20|422.55|420.75|422.15|420.35|422.55|420.75|422.15|420.35|0
1638368550000|2021-12-01 14:22:30|421.94|420.14|421.54|419.74|421.94|420.14|421.54|419.74|0
1638368560000|2021-12-01 14:22:40|421.74|419.94|421.94|420.14|422.15|420.35|421.74|419.94|0
1638368580000|2021-12-01 14:23:00|421.74|419.94|422.15|420.35|422.15|420.35|421.74|419.94|0
1638368590000|2021-12-01 14:23:10|422.35|420.55|422.14|420.34|422.35|420.55|422.14|420.34|0
1638368600000|2021-12-01 14:23:20|422.35|420.55|422.14|420.34|422.35|420.55|422.14|420.34|0
1638368610000|2021-12-01 14:23:30|422.35|420.55|422.35|420.55|422.35|420.55|422.35|420.55|0
1638368620000|2021-12-01 14:23:40|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638368630000|2021-12-01 14:23:50|422.35|420.55|422.35|420.55|422.55|420.75|422.35|420.55|0
1638368640000|2021-12-01 14:24:00|422.55|420.75|422.04|420.24|422.55|420.75|421.94|420.14|0
1638368650000|2021-12-01 14:24:10|421.94|420.14|421.94|420.14|421.94|420.14|421.94|420.14|0
1638368660000|2021-12-01 14:24:20|422.14|420.34|422.35|420.55|422.35|420.55|422.14|420.34|0
1638368670000|2021-12-01 14:24:30|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638368680000|2021-12-01 14:24:40|422.35|420.55|422.14|420.34|422.35|420.55|422.14|420.34|0
1638368690000|2021-12-01 14:24:50|421.94|420.14|421.94|420.14|421.94|420.14|421.94|420.14|0
1638368700000|2021-12-01 14:25:00|422.14|420.34|422.14|420.34|422.14|420.34|422.14|420.34|0
1638368710000|2021-12-01 14:25:10|421.94|420.14|421.94|420.14|421.94|420.14|421.74|419.94|0
1638368720000|2021-12-01 14:25:20|421.74|419.94|421.94|420.14|421.94|420.14|421.74|419.94|0
1638368730000|2021-12-01 14:25:30|421.74|419.94|421.74|419.94|421.74|419.94|421.74|419.94|0
1638368740000|2021-12-01 14:25:40|421.53|419.73|421.74|419.94|421.74|419.94|421.53|419.73|0
1638368750000|2021-12-01 14:25:50|421.53|419.73|421.53|419.73|421.53|419.73|421.33|419.53|0
1638368760000|2021-12-01 14:26:00|421.74|419.94|421.74|419.94|421.74|419.94|421.74|419.94|0
1638368770000|2021-12-01 14:26:10|421.94|420.14|421.94|420.14|421.94|420.14|421.94|420.14|0
1638368780000|2021-12-01 14:26:20|422.14|420.34|422.14|420.34|422.14|420.34|421.94|420.14|0
1638368790000|2021-12-01 14:26:30|422.35|420.55|422.35|420.55|422.35|420.55|422.35|420.55|0
1638368820000|2021-12-01 14:27:00|422.14|420.34|421.74|419.94|422.14|420.34|421.74|419.94|0
1638368830000|2021-12-01 14:27:10|421.53|419.73|421.33|419.53|421.53|419.73|421.33|419.53|0
1638368840000|2021-12-01 14:27:20|421.74|419.94|422.14|420.34|422.14|420.34|421.74|419.94|0
1638368850000|2021-12-01 14:27:30|422.34|420.54|421.94|420.14|422.34|420.54|421.94|420.14|0
1638368860000|2021-12-01 14:27:40|422.14|420.34|421.73|419.93|422.14|420.34|421.73|419.93|0
1638368870000|2021-12-01 14:27:50|421.33|419.53|421.13|419.33|421.33|419.53|421.13|419.33|0
1638368880000|2021-12-01 14:28:00|420.92|419.12|420.72|418.92|420.92|419.12|420.72|418.92|0
1638368890000|2021-12-01 14:28:10|420.92|419.12|421.12|419.32|421.33|419.53|420.92|419.12|0
1638368900000|2021-12-01 14:28:20|420.92|419.12|422.14|420.34|422.14|420.34|420.92|419.12|0
1638368910000|2021-12-01 14:28:30|421.94|420.14|422.14|420.34|422.14|420.34|421.94|420.14|0
1638368920000|2021-12-01 14:28:40|421.94|420.14|421.94|420.14|421.94|420.14|421.94|420.14|0
1638368930000|2021-12-01 14:28:50|421.73|419.93|421.73|419.93|421.73|419.93|421.73|419.93|0
1638368940000|2021-12-01 14:29:00|421.94|420.14|421.83|420.03|421.94|420.14|421.73|419.93|0
1638368950000|2021-12-01 14:29:10|421.73|419.93|421.94|420.14|421.94|420.14|421.73|419.93|0
1638368960000|2021-12-01 14:29:20|421.73|419.93|421.73|419.93|421.73|419.93|421.73|419.93|0
1638368970000|2021-12-01 14:29:30|421.94|420.14|422.34|420.54|422.34|420.54|421.94|420.14|0
1638368980000|2021-12-01 14:29:40|422.55|420.75|422.95|421.15|422.95|421.15|422.55|420.75|0
1638368990000|2021-12-01 14:29:50|422.75|420.95|422.34|420.54|422.75|420.95|422.34|420.54|0
1638369000000|2021-12-01 14:30:00|421.94|420.14|423.36|421.56|423.36|421.56|421.94|420.14|0
1638369010000|2021-12-01 14:30:10|422.55|420.75|422.55|420.75|422.55|420.75|421.73|419.93|0
1638369020000|2021-12-01 14:30:20|422.34|420.54|421.94|420.14|422.34|420.54|421.73|419.93|0
1638369030000|2021-12-01 14:30:30|421.73|419.93|420.11|418.31|421.73|419.93|420.11|418.31|0
1638369040000|2021-12-01 14:30:40|419.7|417.9|419.3|417.5|419.7|417.9|419.09|417.29|0
1638369050000|2021-12-01 14:30:50|418.89|417.09|419.09|417.29|419.5|417.7|418.89|417.09|0
1638369060000|2021-12-01 14:31:00|419.5|417.7|417.68|415.88|419.5|417.7|417.68|415.88|0
1638369070000|2021-12-01 14:31:10|417.17|415.37|417.07|415.27|417.27|415.47|416.46|414.66|0
1638369080000|2021-12-01 14:31:20|417.68|415.88|417.88|416.08|418.08|416.28|417.68|415.88|0
1638369090000|2021-12-01 14:31:30|416.87|415.07|417.27|415.47|417.27|415.47|416.87|415.07|0
1638369100000|2021-12-01 14:31:40|417.07|415.27|416.06|414.26|417.07|415.27|416.06|414.26|0
1638369110000|2021-12-01 14:31:50|415.85|414.05|414.39|412.59|415.85|414.05|414.26|412.46|0
1638369120000|2021-12-01 14:32:00|414.19|412.39|413.18|411.38|414.19|412.39|413.18|411.38|0
1638369130000|2021-12-01 14:32:10|413.38|411.58|413.18|411.38|413.38|411.58|413.18|411.38|0
1638369140000|2021-12-01 14:32:20|411.89|410.09|414.91|413.11|414.91|413.11|411.89|410.09|0
1638369150000|2021-12-01 14:32:30|414.71|412.91|414.71|412.91|415.11|413.31|414.71|412.91|0
1638369160000|2021-12-01 14:32:40|414.51|412.71|413.9|412.1|414.51|412.71|413.9|412.1|0
1638369170000|2021-12-01 14:32:50|413.29|411.49|413.49|411.69|413.7|411.9|413.29|411.49|0
1638369180000|2021-12-01 14:33:00|414.1|412.3|415.11|413.31|415.11|413.31|413.09|411.29|0
1638369190000|2021-12-01 14:33:10|414.71|412.91|414.71|412.91|414.71|412.91|414.1|412.3|0
1638369200000|2021-12-01 14:33:20|414.1|412.3|414.1|412.3|414.51|412.71|414.1|412.3|0
1638369210000|2021-12-01 14:33:30|413.9|412.1|413.49|411.69|413.9|412.1|413.29|411.49|0
1638369220000|2021-12-01 14:33:40|413.9|412.1|413.49|411.69|413.9|412.1|413.49|411.69|0
1638369230000|2021-12-01 14:33:50|413.7|411.9|413.9|412.1|413.9|412.1|413.49|411.69|0
1638369240000|2021-12-01 14:34:00|413.7|411.9|412.89|411.09|413.7|411.9|412.89|411.09|0
1638369250000|2021-12-01 14:34:10|412.28|410.48|413.29|411.49|413.29|411.49|412.28|410.48|0
1638369260000|2021-12-01 14:34:20|413.49|411.69|414.91|413.11|414.91|413.11|413.49|411.69|0
1638369270000|2021-12-01 14:34:30|414.71|412.91|413.49|411.69|414.71|412.91|413.49|411.69|0
1638369280000|2021-12-01 14:34:40|413.09|411.29|412.68|410.88|413.09|411.29|412.68|410.88|0
1638369290000|2021-12-01 14:34:50|412.28|410.48|411.67|409.87|412.48|410.68|411.67|409.87|0
1638369300000|2021-12-01 14:35:00|411.27|409.47|410.06|408.26|411.27|409.47|410.06|408.26|0
1638369310000|2021-12-01 14:35:10|410.26|408.46|410.87|409.07|410.87|409.07|410.26|408.46|0
1638369320000|2021-12-01 14:35:20|411.87|410.07|412.08|410.28|412.08|410.28|411.87|410.07|0
1638369330000|2021-12-01 14:35:30|411.07|409.27|411.67|409.87|411.87|410.07|411.07|409.27|0
1638369340000|2021-12-01 14:35:40|411.87|410.07|412.08|410.28|412.28|410.48|411.87|410.07|0
1638369350000|2021-12-01 14:35:50|411.87|410.07|411.87|410.07|412.08|410.28|411.87|410.07|0
1638369360000|2021-12-01 14:36:00|412.08|410.28|411.47|409.67|412.08|410.28|411.27|409.47|0
1638369370000|2021-12-01 14:36:10|410.86|409.06|411.27|409.47|411.47|409.67|410.86|409.06|0
1638369380000|2021-12-01 14:36:20|411.47|409.67|411.67|409.87|411.87|410.07|411.47|409.67|0
1638369390000|2021-12-01 14:36:30|412.08|410.28|413.09|411.29|413.09|411.29|412.08|410.28|0
1638369400000|2021-12-01 14:36:40|412.88|411.08|413.29|411.49|413.29|411.49|412.68|410.88|0
1638369410000|2021-12-01 14:36:50|412.88|411.08|412.48|410.68|413.09|411.29|412.48|410.68|0
1638369420000|2021-12-01 14:37:00|411.67|409.87|412.88|411.08|412.88|411.08|411.67|409.87|0
1638369430000|2021-12-01 14:37:10|413.29|411.49|413.29|411.49|413.29|411.49|412.68|410.88|0
1638369440000|2021-12-01 14:37:20|413.09|411.29|413.09|411.29|413.29|411.49|413.09|411.29|0
1638369450000|2021-12-01 14:37:30|412.88|411.08|411.87|410.07|412.88|411.08|411.87|410.07|0
1638369460000|2021-12-01 14:37:40|412.28|410.48|412.07|410.27|412.48|410.68|412.07|410.27|0
1638369470000|2021-12-01 14:37:50|411.47|409.67|411.87|410.07|411.87|410.07|411.27|409.47|0
1638369480000|2021-12-01 14:38:00|412.28|410.48|413.49|411.69|413.49|411.69|412.28|410.48|0
1638369490000|2021-12-01 14:38:10|413.89|412.09|413.49|411.69|414.1|412.3|413.49|411.69|0
1638369500000|2021-12-01 14:38:20|413.29|411.49|412.88|411.08|413.49|411.69|412.88|411.08|0
1638369510000|2021-12-01 14:38:30|412.48|410.68|412.28|410.48|412.88|411.08|412.28|410.48|0
1638369520000|2021-12-01 14:38:40|412.48|410.68|412.28|410.48|412.48|410.68|412.28|410.48|0
1638369530000|2021-12-01 14:38:50|412.68|410.88|413.08|411.28|413.08|411.28|412.68|410.88|0
1638369540000|2021-12-01 14:39:00|412.48|410.68|412.88|411.08|412.88|411.08|412.48|410.68|0
1638369550000|2021-12-01 14:39:10|412.68|410.88|413.29|411.49|413.49|411.69|412.68|410.88|0
1638369560000|2021-12-01 14:39:20|413.49|411.69|413.49|411.69|413.49|411.69|413.49|411.69|0
1638369570000|2021-12-01 14:39:30|413.89|412.09|413.08|411.28|413.89|412.09|413.08|411.28|0
1638369580000|2021-12-01 14:39:40|413.29|411.49|413.08|411.28|413.29|411.49|412.68|410.88|0
1638369590000|2021-12-01 14:39:50|412.68|410.88|411.6|409.8|412.88|411.08|411.6|409.8|0
1638369600000|2021-12-01 14:40:00|411.4|409.6|411.4|409.6|411.81|410.01|411.4|409.6|0
1638369610000|2021-12-01 14:40:10|411.8|410|412.21|410.41|412.21|410.41|411.8|410|0
1638369620000|2021-12-01 14:40:20|412.82|411.02|412.82|411.02|413.02|411.22|412.82|411.02|0
1638369630000|2021-12-01 14:40:30|412.61|410.81|413.42|411.62|413.42|411.62|412.61|410.81|0
1638369640000|2021-12-01 14:40:40|413.22|411.42|413.83|412.03|413.83|412.03|413.22|411.42|0
1638369650000|2021-12-01 14:40:50|413.42|411.62|413.63|411.83|414.23|412.43|413.42|411.62|0
1638369660000|2021-12-01 14:41:00|413.22|411.42|414.23|412.43|414.23|412.43|413.22|411.42|0
1638369670000|2021-12-01 14:41:10|414.44|412.64|414.44|412.64|414.44|412.64|414.03|412.23|0
1638369680000|2021-12-01 14:41:20|414.23|412.43|413.02|411.22|414.23|412.43|413.02|411.22|0
1638369690000|2021-12-01 14:41:30|412.61|410.81|413.02|411.22|413.02|411.22|412.41|410.61|0
1638369700000|2021-12-01 14:41:40|412.82|411.02|413.42|411.62|413.42|411.62|412.82|411.02|0
1638369710000|2021-12-01 14:41:50|413.32|411.52|414.84|413.04|414.84|413.04|413.32|411.52|0
1638369720000|2021-12-01 14:42:00|415.04|413.24|414.84|413.04|415.04|413.24|414.64|412.84|0
1638369730000|2021-12-01 14:42:10|414.64|412.84|414.64|412.84|414.64|412.84|414.23|412.43|0
1638369740000|2021-12-01 14:42:20|414.44|412.64|414.23|412.43|414.44|412.64|414.03|412.23|0
1638369750000|2021-12-01 14:42:30|414.44|412.64|415.04|413.24|415.04|413.24|414.23|412.43|0
1638369760000|2021-12-01 14:42:40|415.45|413.65|415.04|413.24|415.45|413.65|415.04|413.24|0
1638369770000|2021-12-01 14:42:50|415.45|413.65|415.04|413.24|415.45|413.65|415.04|413.24|0
1638369780000|2021-12-01 14:43:00|414.64|412.84|415.04|413.24|415.04|413.24|414.64|412.84|0
1638369790000|2021-12-01 14:43:10|414.64|412.84|413.22|411.42|414.64|412.84|413.22|411.42|0
1638369800000|2021-12-01 14:43:20|413.83|412.03|414.43|412.63|414.43|412.63|413.83|412.03|0
1638369810000|2021-12-01 14:43:30|414.84|413.04|415.04|413.24|415.04|413.24|414.84|413.04|0
1638369820000|2021-12-01 14:43:40|415.25|413.45|415.85|414.05|415.85|414.05|415.25|413.45|0
1638369830000|2021-12-01 14:43:50|415.45|413.65|415.45|413.65|415.65|413.85|415.45|413.65|0
1638369840000|2021-12-01 14:44:00|414.84|413.04|415.65|413.85|415.65|413.85|414.84|413.04|0
1638369850000|2021-12-01 14:44:10|416.06|414.26|416.46|414.66|416.46|414.66|416.06|414.26|0
1638369860000|2021-12-01 14:44:20|416.87|415.07|416.46|414.66|416.87|415.07|416.06|414.26|0
1638369870000|2021-12-01 14:44:30|416.26|414.46|417.07|415.27|417.07|415.27|416.26|414.46|0
1638369880000|2021-12-01 14:44:40|417.28|415.48|416.67|414.87|417.28|415.48|416.46|414.66|0
1638369890000|2021-12-01 14:44:50|416.87|415.07|416.67|414.87|416.87|415.07|416.46|414.66|0
1638369900000|2021-12-01 14:45:00|415.04|413.24|415.85|414.05|416.67|414.87|415.04|413.24|0
1638369910000|2021-12-01 14:45:10|416.46|414.66|416.15|414.35|416.67|414.87|416.15|414.35|0
1638369920000|2021-12-01 14:45:20|415.85|414.05|417.07|415.27|417.07|415.27|415.85|414.05|0
1638369930000|2021-12-01 14:45:30|416.46|414.66|418.49|416.69|418.49|416.69|416.46|414.66|0
1638369940000|2021-12-01 14:45:40|418.09|416.29|418.9|417.1|418.9|417.1|418.09|416.29|0
1638369950000|2021-12-01 14:45:50|418.29|416.49|418.29|416.49|419.1|417.3|418.29|416.49|0
1638369960000|2021-12-01 14:46:00|417.88|416.08|418.9|417.1|419.1|417.3|417.88|416.08|0
1638369970000|2021-12-01 14:46:10|419.1|417.3|418.49|416.69|419.1|417.3|418.49|416.69|0
1638369980000|2021-12-01 14:46:20|418.09|416.29|418.49|416.69|418.49|416.69|417.88|416.08|0
1638369990000|2021-12-01 14:46:30|418.29|416.49|417.88|416.08|418.29|416.49|417.88|416.08|0
1638370000000|2021-12-01 14:46:40|417.68|415.88|417.88|416.08|418.09|416.29|417.68|415.88|0
1638370010000|2021-12-01 14:46:50|418.09|416.29|419.1|417.3|419.1|417.3|418.09|416.29|0
1638370020000|2021-12-01 14:47:00|418.7|416.9|418.39|416.59|418.7|416.9|418.39|416.59|0
1638370030000|2021-12-01 14:47:10|418.49|416.69|417.88|416.08|418.49|416.69|417.68|415.88|0
1638370040000|2021-12-01 14:47:20|418.16|416.36|418.57|416.77|418.77|416.97|418.16|416.36|0
1638370050000|2021-12-01 14:47:30|417.84|416.04|417.84|416.04|417.84|416.04|417.64|415.84|0
1638370060000|2021-12-01 14:47:40|417.64|415.84|417.23|415.43|418.45|416.65|417.23|415.43|0
1638370070000|2021-12-01 14:47:50|416.82|415.02|416.42|414.62|416.82|415.02|416.01|414.21|0
1638370080000|2021-12-01 14:48:00|416.82|415.02|417.23|415.43|417.23|415.43|416.82|415.02|0
1638370090000|2021-12-01 14:48:10|416.82|415.02|414.79|412.99|416.82|415.02|414.79|412.99|0
1638370100000|2021-12-01 14:48:20|414.39|412.59|415.81|414.01|415.81|414.01|414.39|412.59|0
1638370110000|2021-12-01 14:48:30|415.7|413.9|416.01|414.21|416.01|414.21|415.2|413.4|0
1638370120000|2021-12-01 14:48:40|415.81|414.01|415.4|413.6|415.81|414.01|415.2|413.4|0
1638370130000|2021-12-01 14:48:50|415.6|413.8|415.81|414.01|415.81|414.01|415.4|413.6|0
1638370140000|2021-12-01 14:49:00|415.4|413.6|415.6|413.8|416.42|414.62|415.4|413.6|0
1638370150000|2021-12-01 14:49:10|414.48|412.68|414.39|412.59|414.48|412.68|414.39|412.59|0
1638370160000|2021-12-01 14:49:20|414.59|412.79|414.79|412.99|414.79|412.99|414.18|412.38|0
1638370170000|2021-12-01 14:49:30|414.99|413.19|415.2|413.4|415.2|413.4|414.99|413.19|0
1638370180000|2021-12-01 14:49:40|415.09|413.29|414.99|413.19|415.2|413.4|414.99|413.19|0
1638370190000|2021-12-01 14:49:50|414.59|412.79|414.79|412.99|414.79|412.99|414.39|412.59|0
1638370200000|2021-12-01 14:50:00|414.39|412.59|413.57|411.77|414.39|412.59|413.37|411.57|0
1638370210000|2021-12-01 14:50:10|413.17|411.37|414.18|412.38|414.18|412.38|413.17|411.37|0
1638370220000|2021-12-01 14:50:20|413.57|411.77|413.78|411.98|413.78|411.98|413.57|411.77|0
1638370230000|2021-12-01 14:50:30|413.98|412.18|414.18|412.38|414.39|412.59|413.98|412.18|0
1638370240000|2021-12-01 14:50:40|414.08|412.28|413.78|411.98|414.18|412.38|413.78|411.98|0
1638370250000|2021-12-01 14:50:50|413.57|411.77|412.56|410.76|413.57|411.77|412.56|410.76|0
1638370260000|2021-12-01 14:51:00|412.76|410.96|413.57|411.77|413.57|411.77|412.76|410.96|0
1638370270000|2021-12-01 14:51:10|413.37|411.57|413.98|412.18|413.98|412.18|413.37|411.57|0
1638370280000|2021-12-01 14:51:20|413.57|411.77|412.66|410.86|413.57|411.77|412.66|410.86|0
1638370290000|2021-12-01 14:51:30|412.56|410.76|413.57|411.77|413.57|411.77|412.56|410.76|0
1638370300000|2021-12-01 14:51:40|413.78|411.98|413.78|411.98|413.78|411.98|413.78|411.98|0
1638370310000|2021-12-01 14:51:50|413.98|412.18|414.38|412.58|414.38|412.58|413.98|412.18|0
1638370320000|2021-12-01 14:52:00|413.98|412.18|414.99|413.19|414.99|413.19|413.98|412.18|0
1638370330000|2021-12-01 14:52:10|414.59|412.79|414.38|412.58|414.59|412.79|414.38|412.58|0
1638370340000|2021-12-01 14:52:20|414.99|413.19|415.6|413.8|415.6|413.8|414.99|413.19|0
1638370350000|2021-12-01 14:52:30|415.8|414|415.4|413.6|415.8|414|415.4|413.6|0
1638370360000|2021-12-01 14:52:40|415.2|413.4|414.59|412.79|415.4|413.6|414.59|412.79|0
1638370370000|2021-12-01 14:52:50|415.19|413.39|414.99|413.19|415.19|413.39|414.99|413.19|0
1638370380000|2021-12-01 14:53:00|414.18|412.38|413.98|412.18|414.59|412.79|413.98|412.18|0
1638370390000|2021-12-01 14:53:10|413.77|411.97|414.59|412.79|414.59|412.79|413.77|411.97|0
1638370400000|2021-12-01 14:53:20|414.99|413.19|415.19|413.39|415.19|413.39|414.99|413.19|0
1638370410000|2021-12-01 14:53:30|415.4|413.6|415.6|413.8|415.6|413.8|415.4|413.6|0
1638370420000|2021-12-01 14:53:40|415.4|413.6|415.8|414|415.8|414|415.4|413.6|0
1638370430000|2021-12-01 14:53:50|416.01|414.21|416.21|414.41|416.21|414.41|415.6|413.8|0
1638370440000|2021-12-01 14:54:00|416.41|414.61|416.41|414.61|416.62|414.82|416.41|414.61|0
1638370450000|2021-12-01 14:54:10|416.01|414.21|415.6|413.8|416.21|414.41|415.6|413.8|0
1638370460000|2021-12-01 14:54:20|415.8|414|415.8|414|416.01|414.21|415.8|414|0
1638370470000|2021-12-01 14:54:30|415.6|413.8|414.79|412.99|415.6|413.8|414.79|412.99|0
1638370480000|2021-12-01 14:54:40|414.99|413.19|414.79|412.99|414.99|413.19|414.79|412.99|0
1638370490000|2021-12-01 14:54:50|414.99|413.19|414.18|412.38|415.19|413.39|414.18|412.38|0
1638370500000|2021-12-01 14:55:00|413.98|412.18|415.19|413.39|415.19|413.39|413.98|412.18|0
1638370510000|2021-12-01 14:55:10|414.99|413.19|415.6|413.8|415.6|413.8|414.99|413.19|0
1638370520000|2021-12-01 14:55:20|415.4|413.6|414.99|413.19|415.4|413.6|414.99|413.19|0
1638370530000|2021-12-01 14:55:30|415.4|413.6|415.4|413.6|415.8|414|415.4|413.6|0
1638370540000|2021-12-01 14:55:40|415.6|413.8|416|414.2|416|414.2|415.6|413.8|0
1638370550000|2021-12-01 14:55:50|416.21|414.41|416.41|414.61|416.41|414.61|416|414.2|0
1638370560000|2021-12-01 14:56:00|416.31|414.51|416|414.2|416.31|414.51|416|414.2|0
1638370570000|2021-12-01 14:56:10|415.6|413.8|415.4|413.6|415.8|414|415.4|413.6|0
1638370580000|2021-12-01 14:56:20|415.6|413.8|415.19|413.39|415.6|413.8|414.99|413.19|0
1638370590000|2021-12-01 14:56:30|414.58|412.78|415.39|413.59|415.39|413.59|414.58|412.78|0
1638370600000|2021-12-01 14:56:40|415.19|413.39|414.99|413.19|415.19|413.39|414.79|412.99|0
1638370610000|2021-12-01 14:56:50|415.6|413.8|416|414.2|416|414.2|415.6|413.8|0
1638370620000|2021-12-01 14:57:00|415.6|413.8|416|414.2|416|414.2|415.6|413.8|0
1638370630000|2021-12-01 14:57:10|416.41|414.61|417.63|415.83|417.63|415.83|416.41|414.61|0
1638370640000|2021-12-01 14:57:20|417.43|415.63|418.65|416.85|418.65|416.85|417.43|415.63|0
1638370650000|2021-12-01 14:57:30|418.85|417.05|418.85|417.05|418.85|417.05|418.85|417.05|0
1638370660000|2021-12-01 14:57:40|419.05|417.25|418.65|416.85|419.46|417.66|418.65|416.85|0
1638370670000|2021-12-01 14:57:50|418.24|416.44|418.44|416.64|418.44|416.64|418.24|416.44|0
1638370680000|2021-12-01 14:58:00|417.83|416.03|417.83|416.03|417.83|416.03|417.63|415.83|0
1638370690000|2021-12-01 14:58:10|417.63|415.83|418.24|416.44|418.24|416.44|417.63|415.83|0
1638370700000|2021-12-01 14:58:20|418.44|416.64|419.26|417.46|419.26|417.46|418.44|416.64|0
1638370710000|2021-12-01 14:58:30|419.46|417.66|419.46|417.66|419.46|417.66|419.26|417.46|0
1638370720000|2021-12-01 14:58:40|420.28|418.48|419.87|418.07|420.28|418.48|419.87|418.07|0
1638370730000|2021-12-01 14:58:50|420.07|418.27|419.87|418.07|420.07|418.27|419.87|418.07|0
1638370740000|2021-12-01 14:59:00|419.46|417.66|419.67|417.87|419.67|417.87|419.26|417.46|0
1638370750000|2021-12-01 14:59:10|419.46|417.66|419.05|417.25|419.46|417.66|419.05|417.25|0
1638370760000|2021-12-01 14:59:20|419.15|417.35|419.26|417.46|419.26|417.46|419.15|417.35|0
1638370770000|2021-12-01 14:59:30|419.05|417.25|419.05|417.25|419.05|417.25|419.05|417.25|0
1638370780000|2021-12-01 14:59:40|418.85|417.05|418.95|417.15|419.05|417.25|418.85|417.05|0
1638370790000|2021-12-01 14:59:50|418.85|417.05|418.85|417.05|418.95|417.15|418.85|417.05|0
1638370800000|2021-12-01 15:00:00|418.65|416.85|420.07|418.27|420.07|418.27|418.65|416.85|0
1638370810000|2021-12-01 15:00:10|421.7|419.9|422.11|420.31|422.11|420.31|421.7|419.9|0
1638370820000|2021-12-01 15:00:20|422.93|421.13|422.11|420.31|422.93|421.13|422.11|420.31|0
1638370830000|2021-12-01 15:00:30|422.32|420.52|421.91|420.11|422.32|420.52|421.91|420.11|0
1638370840000|2021-12-01 15:00:40|422.32|420.52|421.7|419.9|422.32|420.52|421.7|419.9|0
1638370850000|2021-12-01 15:00:50|422.11|420.31|422.32|420.52|422.32|420.52|422.11|420.31|0
1638370860000|2021-12-01 15:01:00|422.73|420.93|422.72|420.92|422.73|420.93|422.11|420.31|0
1638370870000|2021-12-01 15:01:10|422.93|421.13|422.93|421.13|422.93|421.13|422.93|421.13|0
1638370880000|2021-12-01 15:01:20|422.72|420.92|423.54|421.74|423.54|421.74|422.72|420.92|0
1638370890000|2021-12-01 15:01:30|424.16|422.36|424.25|422.45|424.57|422.77|424.16|422.36|0
1638370900000|2021-12-01 15:01:40|423.75|421.95|424.57|422.77|424.57|422.77|423.75|421.95|0
1638370910000|2021-12-01 15:01:50|424.77|422.97|425.18|423.38|425.18|423.38|424.77|422.97|0
1638370920000|2021-12-01 15:02:00|425.89|424.09|425.59|423.79|425.89|424.09|425.59|423.79|0
1638370930000|2021-12-01 15:02:10|427.43|425.63|427.02|425.22|427.64|425.84|427.02|425.22|0
1638370940000|2021-12-01 15:02:20|426.82|425.02|427.43|425.63|427.43|425.63|426.82|425.02|0
1638370950000|2021-12-01 15:02:30|427.64|425.84|427.23|425.43|427.64|425.84|427.23|425.43|0
1638370960000|2021-12-01 15:02:40|427.64|425.84|428.46|426.66|428.46|426.66|427.43|425.63|0
1638370970000|2021-12-01 15:02:50|428.25|426.45|427.64|425.84|428.25|426.45|427.64|425.84|0
1638370980000|2021-12-01 15:03:00|427.94|426.14|428.05|426.25|428.05|426.25|427.84|426.04|0
1638370990000|2021-12-01 15:03:10|427.43|425.63|428.25|426.45|428.25|426.45|427.43|425.63|0
1638371000000|2021-12-01 15:03:20|427.84|426.04|427.64|425.84|427.84|426.04|427.23|425.43|0
1638371010000|2021-12-01 15:03:30|427.43|425.63|427.23|425.43|427.43|425.63|427.23|425.43|0
1638371020000|2021-12-01 15:03:40|427.02|425.22|426.82|425.02|427.02|425.22|426.82|425.02|0
1638371030000|2021-12-01 15:03:50|426.41|424.61|426.2|424.4|426.41|424.61|426.2|424.4|0
1638371040000|2021-12-01 15:04:00|425.18|423.38|426.41|424.61|426.41|424.61|425.18|423.38|0
1638371050000|2021-12-01 15:04:10|426.82|425.02|426.2|424.4|426.82|425.02|426.2|424.4|0
1638371060000|2021-12-01 15:04:20|426.41|424.61|425.38|423.58|426.41|424.61|425.38|423.58|0
1638371070000|2021-12-01 15:04:30|425.79|423.99|425.38|423.58|425.79|423.99|425.38|423.58|0
1638371080000|2021-12-01 15:04:40|425.59|423.79|424.97|423.17|425.59|423.79|424.97|423.17|0
1638371090000|2021-12-01 15:04:50|424.77|422.97|424.15|422.35|424.77|422.97|423.95|422.15|0
1638371100000|2021-12-01 15:05:00|424.77|422.97|425.18|423.38|425.38|423.58|424.77|422.97|0
1638371110000|2021-12-01 15:05:10|426|424.2|425.59|423.79|426|424.2|425.07|423.27|0
1638371120000|2021-12-01 15:05:20|425.18|423.38|425.59|423.79|425.59|423.79|424.77|422.97|0
1638371130000|2021-12-01 15:05:30|426.09|424.29|426|424.2|426.09|424.29|425.59|423.79|0
1638371140000|2021-12-01 15:05:40|426.2|424.4|426.2|424.4|426.2|424.4|425.79|423.99|0
1638371150000|2021-12-01 15:05:50|426|424.2|426.41|424.61|426.41|424.61|425.79|423.99|0
1638371160000|2021-12-01 15:06:00|426.61|424.81|426.2|424.4|426.61|424.81|426.2|424.4|0
1638371170000|2021-12-01 15:06:10|426.41|424.61|426.61|424.81|426.82|425.02|426.41|424.61|0
1638371180000|2021-12-01 15:06:20|427.02|425.22|426.2|424.4|427.02|425.22|426.2|424.4|0
1638371190000|2021-12-01 15:06:30|426.41|424.61|425.79|423.99|426.41|424.61|425.79|423.99|0
1638371200000|2021-12-01 15:06:40|426|424.2|425.79|423.99|426.2|424.4|425.79|423.99|0
1638371210000|2021-12-01 15:06:50|425.99|424.19|424.97|423.17|425.99|424.19|424.97|423.17|0
1638371220000|2021-12-01 15:07:00|424.77|422.97|424.77|422.97|424.77|422.97|424.77|422.97|0
1638371230000|2021-12-01 15:07:10|425.18|423.38|425.38|423.58|425.38|423.58|424.97|423.17|0
1638371240000|2021-12-01 15:07:20|424.97|423.17|425.79|423.99|425.79|423.99|424.97|423.17|0
1638371250000|2021-12-01 15:07:30|425.99|424.19|425.79|423.99|425.99|424.19|425.79|423.99|0
1638371260000|2021-12-01 15:07:40|425.89|424.09|425.99|424.19|426.2|424.4|425.79|423.99|0
1638371270000|2021-12-01 15:07:50|426.2|424.4|426.81|425.01|426.81|425.01|426.2|424.4|0
1638371280000|2021-12-01 15:08:00|426.91|425.11|427.02|425.22|427.02|425.22|426.81|425.01|0
1638371290000|2021-12-01 15:08:10|427.22|425.42|427.63|425.83|427.63|425.83|427.22|425.42|0
1638371300000|2021-12-01 15:08:20|427.84|426.04|427.84|426.04|427.84|426.04|427.84|426.04|0
1638371310000|2021-12-01 15:08:30|428.04|426.24|428.25|426.45|428.25|426.45|428.04|426.24|0
1638371320000|2021-12-01 15:08:40|428.04|426.24|428.46|426.66|428.46|426.66|427.84|426.04|0
1638371330000|2021-12-01 15:08:50|428.66|426.86|428.87|427.07|429.07|427.27|428.66|426.86|0
1638371340000|2021-12-01 15:09:00|429.07|427.27|428.46|426.66|429.28|427.48|428.46|426.66|0
1638371350000|2021-12-01 15:09:10|428.87|427.07|429.07|427.27|429.28|427.48|428.87|427.07|0
1638371360000|2021-12-01 15:09:20|429.69|427.89|430.3|428.5|430.3|428.5|429.69|427.89|0
1638371370000|2021-12-01 15:09:30|430.51|428.71|430.1|428.3|430.51|428.71|429.69|427.89|0
1638371380000|2021-12-01 15:09:40|429.89|428.09|430.1|428.3|430.1|428.3|429.89|428.09|0
1638371390000|2021-12-01 15:09:50|429.89|428.09|429.89|428.09|430.1|428.3|429.89|428.09|0
1638371400000|2021-12-01 15:10:00|430.3|428.5|430.3|428.5|430.51|428.71|430.1|428.3|0
1638371410000|2021-12-01 15:10:10|430.51|428.71|430.92|429.12|430.92|429.12|430.51|428.71|0
1638371420000|2021-12-01 15:10:20|430.72|428.92|430.92|429.12|430.92|429.12|430.51|428.71|0
1638371430000|2021-12-01 15:10:30|431.13|429.33|430.92|429.12|431.13|429.33|430.92|429.12|0
1638371440000|2021-12-01 15:10:40|430.72|428.92|430.81|429.01|430.81|429.01|430.72|428.92|0
1638371450000|2021-12-01 15:10:50|431.13|429.33|431.13|429.33|431.13|429.33|430.92|429.12|0
1638371460000|2021-12-01 15:11:00|430.92|429.12|430.71|428.91|430.92|429.12|430.1|428.3|0
1638371470000|2021-12-01 15:11:10|430.92|429.12|430.51|428.71|430.92|429.12|430.51|428.71|0
1638371480000|2021-12-01 15:11:20|430.71|428.91|430.71|428.91|430.71|428.91|430.51|428.71|0
1638371490000|2021-12-01 15:11:30|430.3|428.5|430.51|428.71|430.71|428.91|430.3|428.5|0
1638371500000|2021-12-01 15:11:40|430.3|428.5|430.71|428.91|430.71|428.91|430.3|428.5|0
1638371510000|2021-12-01 15:11:50|430.51|428.71|430.3|428.5|430.51|428.71|430.1|428.3|0
1638371520000|2021-12-01 15:12:00|430.1|428.3|430.3|428.5|430.3|428.5|430.1|428.3|0
1638371530000|2021-12-01 15:12:10|430.1|428.3|430.1|428.3|430.1|428.3|429.89|428.09|0
1638371540000|2021-12-01 15:12:20|430.3|428.5|430.51|428.71|430.71|428.91|430.3|428.5|0
1638371550000|2021-12-01 15:12:30|430.3|428.5|430.1|428.3|430.3|428.5|429.89|428.09|0
1638371560000|2021-12-01 15:12:40|430.3|428.5|430.1|428.3|430.51|428.71|430.1|428.3|0
1638371570000|2021-12-01 15:12:50|430.3|428.5|429.69|427.89|430.51|428.71|429.69|427.89|0
1638371580000|2021-12-01 15:13:00|429.68|427.88|429.48|427.68|429.68|427.88|429.27|427.47|0
1638371590000|2021-12-01 15:13:10|429.27|427.47|428.86|427.06|429.27|427.47|428.86|427.06|0
1638371600000|2021-12-01 15:13:20|427.84|426.04|427.43|425.63|428.04|426.24|427.43|425.63|0
1638371610000|2021-12-01 15:13:30|427.22|425.42|427.22|425.42|427.63|425.83|427.11|425.31|0
1638371620000|2021-12-01 15:13:40|427.42|425.62|427.22|425.42|427.42|425.62|426.81|425.01|0
1638371630000|2021-12-01 15:13:50|427.01|425.21|427.84|426.04|427.84|426.04|427.01|425.21|0
1638371640000|2021-12-01 15:14:00|428.04|426.24|427.63|425.83|428.04|426.24|427.63|425.83|0
1638371650000|2021-12-01 15:14:10|428.25|426.45|428.25|426.45|428.25|426.45|428.04|426.24|0
1638371660000|2021-12-01 15:14:20|428.45|426.65|428.25|426.45|428.45|426.65|428.25|426.45|0
1638371670000|2021-12-01 15:14:30|428.66|426.86|428.04|426.24|428.66|426.86|428.04|426.24|0
1638371680000|2021-12-01 15:14:40|428.25|426.45|427.83|426.03|428.45|426.65|427.83|426.03|0
1638371690000|2021-12-01 15:14:50|428.04|426.24|428.25|426.45|428.25|426.45|428.04|426.24|0
1638371700000|2021-12-01 15:15:00|428.86|427.06|429.48|427.68|429.48|427.68|428.86|427.06|0
1638371710000|2021-12-01 15:15:10|429.68|427.88|429.89|428.09|430.09|428.29|429.68|427.88|0
1638371720000|2021-12-01 15:15:20|430.09|428.29|430.09|428.29|430.09|428.29|430.09|428.29|0
1638371730000|2021-12-01 15:15:30|429.99|428.19|429.48|427.68|430.09|428.29|429.48|427.68|0
1638371740000|2021-12-01 15:15:40|429.68|427.88|428.86|427.06|429.68|427.88|428.86|427.06|0
1638371750000|2021-12-01 15:15:50|429.07|427.27|428.86|427.06|429.07|427.27|428.86|427.06|0
1638371760000|2021-12-01 15:16:00|429.07|427.27|430.3|428.5|430.3|428.5|429.07|427.27|0
1638371770000|2021-12-01 15:16:10|430.51|428.71|431.33|429.53|431.53|429.73|430.51|428.71|0
1638371780000|2021-12-01 15:16:20|431.12|429.32|430.92|429.12|431.12|429.32|430.5|428.7|0
1638371790000|2021-12-01 15:16:30|430.5|428.7|430.5|428.7|430.71|428.91|430.5|428.7|0
1638371800000|2021-12-01 15:16:40|430.92|429.12|431.33|429.53|431.33|429.53|430.5|428.7|0
1638371810000|2021-12-01 15:16:50|430.92|429.12|430.3|428.5|430.92|429.12|430.3|428.5|0
1638371820000|2021-12-01 15:17:00|430.09|428.29|430.5|428.7|430.5|428.7|430.09|428.29|0
1638371830000|2021-12-01 15:17:10|430.3|428.5|430.5|428.7|430.5|428.7|430.3|428.5|0
1638371840000|2021-12-01 15:17:20|430.71|428.91|431.12|429.32|431.12|429.32|430.71|428.91|0
1638371850000|2021-12-01 15:17:30|430.92|429.12|430.92|429.12|430.92|429.12|430.71|428.91|0
1638371860000|2021-12-01 15:17:40|430.71|428.91|430.92|429.12|430.92|429.12|430.71|428.91|0
1638371870000|2021-12-01 15:17:50|430.71|428.91|429.89|428.09|430.71|428.91|429.89|428.09|0
1638371880000|2021-12-01 15:18:00|430.09|428.29|431.33|429.53|431.33|429.53|430.09|428.29|0
1638371890000|2021-12-01 15:18:10|430.92|429.12|430.71|428.91|430.92|429.12|430.3|428.5|0
1638371900000|2021-12-01 15:18:20|430.3|428.5|430.71|428.91|430.71|428.91|430.3|428.5|0
1638371910000|2021-12-01 15:18:30|430.91|429.11|431.12|429.32|431.33|429.53|430.91|429.11|0
1638371920000|2021-12-01 15:18:40|430.71|428.91|431.33|429.53|431.33|429.53|430.6|428.8|0
1638371930000|2021-12-01 15:18:50|431.53|429.73|431.74|429.94|431.74|429.94|431.53|429.73|0
1638371940000|2021-12-01 15:19:00|432.36|430.56|432.56|430.76|432.56|430.76|432.36|430.56|0
1638371950000|2021-12-01 15:19:10|432.36|430.56|432.15|430.35|432.36|430.56|431.94|430.14|0
1638371960000|2021-12-01 15:19:20|431.74|429.94|431.74|429.94|431.74|429.94|431.53|429.73|0
1638371970000|2021-12-01 15:19:30|431.53|429.73|431.94|430.14|432.15|430.35|431.53|429.73|0
1638371980000|2021-12-01 15:19:40|431.74|429.94|431.74|429.94|431.74|429.94|431.53|429.73|0
1638371990000|2021-12-01 15:19:50|431.53|429.73|431.53|429.73|431.53|429.73|431.42|429.62|0
1638372000000|2021-12-01 15:20:00|431.74|429.94|431.74|429.94|431.74|429.94|431.22|429.42|0
1638372010000|2021-12-01 15:20:10|431.53|429.73|431.74|429.94|431.74|429.94|431.53|429.73|0
1638372020000|2021-12-01 15:20:20|431.94|430.14|431.32|429.52|431.94|430.14|431.12|429.32|0
1638372030000|2021-12-01 15:20:30|431.94|430.14|431.74|429.94|431.94|430.14|431.74|429.94|0
1638372040000|2021-12-01 15:20:40|431.94|430.14|431.74|429.94|431.94|430.14|431.74|429.94|0
1638372050000|2021-12-01 15:20:50|431.53|429.73|431.42|429.62|431.53|429.73|431.42|429.62|0
1638372060000|2021-12-01 15:21:00|431.74|429.94|431.32|429.52|432.15|430.35|431.12|429.32|0
1638372070000|2021-12-01 15:21:10|430.71|428.91|430.09|428.29|430.91|429.11|430.09|428.29|0
1638372080000|2021-12-01 15:21:20|429.88|428.08|428.86|427.06|429.88|428.08|428.86|427.06|0
1638372090000|2021-12-01 15:21:30|429.47|427.67|429.06|427.26|429.47|427.67|429.06|427.26|0
1638372100000|2021-12-01 15:21:40|428.86|427.06|428.95|427.15|429.27|427.47|428.86|427.06|0
1638372110000|2021-12-01 15:21:50|429.06|427.26|428.44|426.64|429.06|427.26|428.44|426.64|0
1638372120000|2021-12-01 15:22:00|428.54|426.74|428.65|426.85|428.65|426.85|428.24|426.44|0
1638372130000|2021-12-01 15:22:10|427.83|426.03|428.03|426.23|428.03|426.23|427.83|426.03|0
1638372140000|2021-12-01 15:22:20|427.83|426.03|427.83|426.03|427.83|426.03|427.42|425.62|0
1638372150000|2021-12-01 15:22:30|427.21|425.41|426.19|424.39|427.42|425.62|426.19|424.39|0
1638372160000|2021-12-01 15:22:40|426.7|424.9|427.62|425.82|427.62|425.82|426.7|424.9|0
1638372170000|2021-12-01 15:22:50|427.83|426.03|428.03|426.23|428.24|426.44|427.83|426.03|0
1638372180000|2021-12-01 15:23:00|427.83|426.03|428.24|426.44|428.24|426.44|427.83|426.03|0
1638372190000|2021-12-01 15:23:10|428.44|426.64|428.24|426.44|428.44|426.64|428.24|426.44|0
1638372200000|2021-12-01 15:23:20|428.44|426.64|427.62|425.82|428.44|426.64|427.62|425.82|0
1638372210000|2021-12-01 15:23:30|428.44|426.64|428.24|426.44|428.54|426.74|428.24|426.44|0
1638372220000|2021-12-01 15:23:40|428.65|426.85|428.65|426.85|428.65|426.85|428.65|426.85|0
1638372230000|2021-12-01 15:23:50|429.27|427.47|429.88|428.08|429.88|428.08|429.27|427.47|0
1638372240000|2021-12-01 15:24:00|429.68|427.88|429.68|427.88|429.68|427.88|429.68|427.88|0
1638372250000|2021-12-01 15:24:10|429.98|428.18|430.09|428.29|430.09|428.29|429.98|428.18|0
1638372260000|2021-12-01 15:24:20|429.57|427.77|430.29|428.49|430.29|428.49|429.57|427.77|0
1638372270000|2021-12-01 15:24:30|429.88|428.08|430.29|428.49|430.29|428.49|429.88|428.08|0
1638372280000|2021-12-01 15:24:40|430.09|428.29|429.88|428.08|430.09|428.29|429.68|427.88|0
1638372290000|2021-12-01 15:24:50|429.26|427.46|429.88|428.08|429.88|428.08|429.26|427.46|0
1638372300000|2021-12-01 15:25:00|429.47|427.67|430.5|428.7|430.5|428.7|429.47|427.67|0
1638372310000|2021-12-01 15:25:10|430.7|428.9|430.91|429.11|430.91|429.11|430.7|428.9|0
1638372320000|2021-12-01 15:25:20|431.12|429.32|430.7|428.9|431.12|429.32|430.7|428.9|0
1638372330000|2021-12-01 15:25:30|430.91|429.11|430.5|428.7|430.91|429.11|430.5|428.7|0
1638372340000|2021-12-01 15:25:40|429.88|428.08|430.09|428.29|430.09|428.29|429.67|427.87|0
1638372350000|2021-12-01 15:25:50|430.29|428.49|430.29|428.49|430.5|428.7|430.29|428.49|0
1638372360000|2021-12-01 15:26:00|429.88|428.08|429.67|427.87|430.09|428.29|429.67|427.87|0
1638372370000|2021-12-01 15:26:10|429.26|427.46|429.26|427.46|429.26|427.46|429.06|427.26|0
1638372380000|2021-12-01 15:26:20|429.06|427.26|428.65|426.85|429.26|427.46|428.65|426.85|0
1638372390000|2021-12-01 15:26:30|429.06|427.26|429.67|427.87|429.67|427.87|429.06|427.26|0
1638372400000|2021-12-01 15:26:40|429.88|428.08|430.09|428.29|430.09|428.29|429.88|428.08|0
1638372410000|2021-12-01 15:26:50|429.88|428.08|429.47|427.67|429.88|428.08|429.26|427.46|0
1638372420000|2021-12-01 15:27:00|429.67|427.87|429.77|427.97|429.77|427.97|429.26|427.46|0
1638372430000|2021-12-01 15:27:10|429.47|427.67|429.06|427.26|429.47|427.67|429.06|427.26|0
1638372440000|2021-12-01 15:27:20|428.65|426.85|428.85|427.05|428.85|427.05|428.65|426.85|0
1638372450000|2021-12-01 15:27:30|429.06|427.26|428.44|426.64|429.06|427.26|428.44|426.64|0
1638372460000|2021-12-01 15:27:40|429.06|427.26|429.47|427.67|429.47|427.67|428.44|426.64|0
1638372470000|2021-12-01 15:27:50|429.26|427.46|429.26|427.46|429.26|427.46|429.26|427.46|0
1638372480000|2021-12-01 15:28:00|429.06|427.26|429.06|427.26|429.06|427.26|428.85|427.05|0
1638372490000|2021-12-01 15:28:10|428.85|427.05|428.85|427.05|429.06|427.26|428.85|427.05|0
1638372500000|2021-12-01 15:28:20|428.44|426.64|429.06|427.26|429.06|427.26|428.23|426.43|0
1638372510000|2021-12-01 15:28:30|428.85|427.05|428.85|427.05|429.06|427.26|428.85|427.05|0
1638372520000|2021-12-01 15:28:40|429.06|427.26|429.67|427.87|429.67|427.87|429.06|427.26|0
1638372530000|2021-12-01 15:28:50|429.88|428.08|429.26|427.46|429.88|428.08|429.26|427.46|0
1638372540000|2021-12-01 15:29:00|429.06|427.26|428.74|426.94|429.06|427.26|428.74|426.94|0
1638372550000|2021-12-01 15:29:10|428.64|426.84|428.23|426.43|428.64|426.84|428.23|426.43|0
1638372560000|2021-12-01 15:29:20|428.03|426.23|427.62|425.82|428.03|426.23|427.62|425.82|0
1638372570000|2021-12-01 15:29:30|427.41|425.61|428.23|426.43|428.23|426.43|427.41|425.61|0
1638372580000|2021-12-01 15:29:40|428.03|426.23|427.62|425.82|428.44|426.64|427.62|425.82|0
1638372590000|2021-12-01 15:29:50|427.41|425.61|425.77|423.97|427.41|425.61|425.57|423.77|0
1638372600000|2021-12-01 15:30:00|425.36|423.56|426.18|424.38|426.18|424.38|425.36|423.56|0
1638372610000|2021-12-01 15:30:10|426.8|425|427.21|425.41|427.82|426.02|426.8|425|0
1638372620000|2021-12-01 15:30:20|427|425.2|426.39|424.59|427|425.2|426.39|424.59|0
1638372630000|2021-12-01 15:30:30|426.18|424.38|426.18|424.38|426.59|424.79|426.18|424.38|0
1638372640000|2021-12-01 15:30:40|426.39|424.59|426.59|424.79|426.59|424.79|426.39|424.59|0
1638372650000|2021-12-01 15:30:50|426.39|424.59|425.98|424.18|426.39|424.59|425.98|424.18|0
1638372660000|2021-12-01 15:31:00|426.39|424.59|426.8|425|427|425.2|426.39|424.59|0
1638372670000|2021-12-01 15:31:10|427|425.2|427.21|425.41|427.41|425.61|427|425.2|0
1638372680000|2021-12-01 15:31:20|427|425.2|427.82|426.02|427.82|426.02|427|425.2|0
1638372690000|2021-12-01 15:31:30|427.3|425.5|427.82|426.02|428.03|426.23|427.3|425.5|0
1638372700000|2021-12-01 15:31:40|428.03|426.23|428.03|426.23|428.23|426.43|428.03|426.23|0
1638372710000|2021-12-01 15:31:50|428.44|426.64|428.64|426.84|428.64|426.84|428.23|426.43|0
1638372720000|2021-12-01 15:32:00|429.46|427.66|429.67|427.87|429.67|427.87|429.26|427.46|0
1638372730000|2021-12-01 15:32:10|430.08|428.28|429.67|427.87|430.08|428.28|429.67|427.87|0
1638372740000|2021-12-01 15:32:20|429.87|428.07|429.87|428.07|430.08|428.28|429.87|428.07|0
1638372750000|2021-12-01 15:32:30|429.67|427.87|429.67|427.87|429.87|428.07|429.67|427.87|0
1638372760000|2021-12-01 15:32:40|429.46|427.66|429.05|427.25|429.46|427.66|429.05|427.25|0
1638372770000|2021-12-01 15:32:50|428.85|427.05|428.85|427.05|428.85|427.05|428.85|427.05|0
1638372780000|2021-12-01 15:33:00|428.03|426.23|428.44|426.64|428.44|426.64|428.03|426.23|0
1638372790000|2021-12-01 15:33:10|428.85|427.05|428.44|426.64|428.85|427.05|428.44|426.64|0
1638372800000|2021-12-01 15:33:20|428.85|427.05|429.05|427.25|429.05|427.25|428.44|426.64|0
1638372810000|2021-12-01 15:33:30|428.85|427.05|428.94|427.14|428.94|427.14|428.64|426.84|0
1638372820000|2021-12-01 15:33:40|429.05|427.25|429.05|427.25|429.26|427.46|429.05|427.25|0
1638372830000|2021-12-01 15:33:50|428.85|427.05|428.02|426.22|429.05|427.25|428.02|426.22|0
1638372840000|2021-12-01 15:34:00|427.82|426.02|427.82|426.02|427.82|426.02|427.82|426.02|0
1638372850000|2021-12-01 15:34:10|428.02|426.22|427.2|425.4|428.02|426.22|427.2|425.4|0
1638372860000|2021-12-01 15:34:20|427.61|425.81|427.2|425.4|427.61|425.81|427|425.2|0
1638372870000|2021-12-01 15:34:30|426.79|424.99|427.2|425.4|427.2|425.4|426.79|424.99|0
1638372880000|2021-12-01 15:34:40|427|425.2|426.79|424.99|427.2|425.4|426.79|424.99|0
1638372890000|2021-12-01 15:34:50|426.59|424.79|426.18|424.38|426.59|424.79|426.18|424.38|0
1638372900000|2021-12-01 15:35:00|426.38|424.58|426.18|424.38|426.59|424.79|425.97|424.17|0
1638372910000|2021-12-01 15:35:10|426.38|424.58|425.97|424.17|426.59|424.79|425.97|424.17|0
1638372920000|2021-12-01 15:35:20|425.77|423.97|425.56|423.76|425.97|424.17|425.56|423.76|0
1638372930000|2021-12-01 15:35:30|424.95|423.15|425.15|423.35|425.56|423.76|424.95|423.15|0
1638372940000|2021-12-01 15:35:40|425.36|423.56|425.77|423.97|425.77|423.97|425.36|423.56|0
1638372950000|2021-12-01 15:35:50|426.38|424.58|426.18|424.38|426.59|424.79|426.18|424.38|0
1638372960000|2021-12-01 15:36:00|425.97|424.17|425.77|423.97|425.97|424.17|425.77|423.97|0
1638372970000|2021-12-01 15:36:10|425.97|424.17|426.79|424.99|426.79|424.99|425.97|424.17|0
1638372980000|2021-12-01 15:36:20|427.2|425.4|427|425.2|427.2|425.4|427|425.2|0
1638372990000|2021-12-01 15:36:30|426.38|424.58|427.5|425.7|427.5|425.7|426.38|424.58|0
1638373000000|2021-12-01 15:36:40|427.61|425.81|427.61|425.81|427.61|425.81|427.41|425.61|0
1638373010000|2021-12-01 15:36:50|427.41|425.61|427|425.2|427.61|425.81|427|425.2|0
1638373020000|2021-12-01 15:37:00|427.41|425.61|426.59|424.79|427.41|425.61|426.59|424.79|0
1638373030000|2021-12-01 15:37:10|426.38|424.58|426.38|424.58|426.59|424.79|426.18|424.38|0
1638373040000|2021-12-01 15:37:20|426.17|424.37|425.97|424.17|426.17|424.37|425.97|424.17|0
1638373050000|2021-12-01 15:37:30|425.76|423.96|425.56|423.76|425.76|423.96|425.56|423.76|0
1638373060000|2021-12-01 15:37:40|425.36|423.56|425.35|423.55|425.56|423.76|425.15|423.35|0
1638373070000|2021-12-01 15:37:50|425.56|423.76|425.56|423.76|425.97|424.17|425.56|423.76|0
1638373080000|2021-12-01 15:38:00|425.76|423.96|424.95|423.15|425.76|423.96|424.95|423.15|0
1638373090000|2021-12-01 15:38:10|424.94|423.14|425.97|424.17|425.97|424.17|424.94|423.14|0
1638373100000|2021-12-01 15:38:20|426.38|424.58|425.97|424.17|426.38|424.58|425.97|424.17|0
1638373110000|2021-12-01 15:38:30|425.56|423.76|425.15|423.35|425.56|423.76|425.15|423.35|0
1638373120000|2021-12-01 15:38:40|424.94|423.14|424.94|423.14|425.15|423.35|424.94|423.14|0
1638373130000|2021-12-01 15:38:50|425.15|423.35|425.35|423.55|425.35|423.55|424.94|423.14|0
1638373140000|2021-12-01 15:39:00|425.15|423.35|425.35|423.55|425.35|423.55|425.15|423.35|0
1638373150000|2021-12-01 15:39:10|425.15|423.35|424.94|423.14|425.15|423.35|424.74|422.94|0
1638373160000|2021-12-01 15:39:20|424.74|422.94|424.53|422.73|424.74|422.94|424.53|422.73|0
1638373170000|2021-12-01 15:39:30|424.74|422.94|423.92|422.12|424.94|423.14|423.92|422.12|0
1638373180000|2021-12-01 15:39:40|423.72|421.92|423.72|421.92|423.92|422.12|423.31|421.51|0
1638373190000|2021-12-01 15:39:50|423.51|421.71|422.08|420.28|423.51|421.71|422.08|420.28|0
1638373200000|2021-12-01 15:40:00|421.26|419.46|420.24|418.44|421.47|419.67|420.24|418.44|0
1638373210000|2021-12-01 15:40:10|420.85|419.05|417.19|415.39|420.85|419.05|417.19|415.39|0
1638373220000|2021-12-01 15:40:20|417.39|415.59|418.61|416.81|418.61|416.81|417.39|415.59|0
1638373230000|2021-12-01 15:40:30|418|416.2|417.59|415.79|418|416.2|417.59|415.79|0
1638373240000|2021-12-01 15:40:40|418.2|416.4|418.41|416.61|418.71|416.91|418|416.2|0
1638373250000|2021-12-01 15:40:50|418.2|416.4|419.22|417.42|419.22|417.42|418.2|416.4|0
1638373260000|2021-12-01 15:41:00|419.43|417.63|419.43|417.63|419.63|417.83|419.43|417.63|0
1638373270000|2021-12-01 15:41:10|419.63|417.83|420.65|418.85|420.65|418.85|419.63|417.83|0
1638373280000|2021-12-01 15:41:20|420.24|418.44|420.04|418.24|420.85|419.05|420.04|418.24|0
1638373290000|2021-12-01 15:41:30|420.45|418.65|420.65|418.85|421.47|419.67|420.45|418.65|0
1638373300000|2021-12-01 15:41:40|421.06|419.26|421.87|420.07|421.87|420.07|421.06|419.26|0
1638373310000|2021-12-01 15:41:50|422.28|420.48|423.1|421.3|423.1|421.3|422.28|420.48|0
1638373320000|2021-12-01 15:42:00|423.51|421.71|423.81|422.01|423.81|422.01|422.9|421.1|0
1638373330000|2021-12-01 15:42:10|424.33|422.53|424.12|422.32|424.74|422.94|424.12|422.32|0
1638373340000|2021-12-01 15:42:20|424.74|422.94|424.94|423.14|424.94|423.14|424.53|422.73|0
1638373350000|2021-12-01 15:42:30|425.15|423.35|424.53|422.73|425.15|423.35|424.53|422.73|0
1638373360000|2021-12-01 15:42:40|424.74|422.94|424.33|422.53|424.94|423.14|424.33|422.53|0
1638373370000|2021-12-01 15:42:50|424.74|422.94|424.43|422.63|424.74|422.94|424.12|422.32|0
1638373380000|2021-12-01 15:43:00|424.12|422.32|425.24|423.44|425.24|423.44|424.12|422.32|0
1638373390000|2021-12-01 15:43:10|425.35|423.55|424.94|423.14|425.35|423.55|424.94|423.14|0
1638373400000|2021-12-01 15:43:20|425.15|423.35|426.58|424.78|426.58|424.78|424.94|423.14|0
1638373410000|2021-12-01 15:43:30|426.99|425.19|427.4|425.6|427.4|425.6|426.99|425.19|0
1638373420000|2021-12-01 15:43:40|427.2|425.4|427.2|425.4|427.4|425.6|426.78|424.98|0
1638373430000|2021-12-01 15:43:50|426.58|424.78|426.99|425.19|426.99|425.19|426.58|424.78|0
1638373440000|2021-12-01 15:44:00|427.4|425.6|426.58|424.78|427.4|425.6|426.58|424.78|0
1638373450000|2021-12-01 15:44:10|426.78|424.98|426.58|424.78|426.78|424.98|426.58|424.78|0
1638373460000|2021-12-01 15:44:20|426.37|424.57|426.17|424.37|426.37|424.57|425.76|423.96|0
1638373470000|2021-12-01 15:44:30|425.96|424.16|426.37|424.57|426.58|424.78|425.96|424.16|0
1638373480000|2021-12-01 15:44:40|426.99|425.19|427.19|425.39|427.19|425.39|426.99|425.19|0
1638373490000|2021-12-01 15:44:50|426.78|424.98|426.37|424.57|426.78|424.98|426.37|424.57|0
1638373500000|2021-12-01 15:45:00|426.58|424.78|426.78|424.98|427.19|425.39|426.58|424.78|0
1638373510000|2021-12-01 15:45:10|426.17|424.37|427.19|425.39|427.4|425.6|426.17|424.37|0
1638373520000|2021-12-01 15:45:20|427.4|425.6|427.6|425.8|427.6|425.8|427.19|425.39|0
1638373530000|2021-12-01 15:45:30|427.19|425.39|427.4|425.6|427.4|425.6|427.19|425.39|0
1638373540000|2021-12-01 15:45:40|426.58|424.78|426.37|424.57|426.58|424.78|426.37|424.57|0
1638373550000|2021-12-01 15:45:50|426.17|424.37|426.37|424.57|426.78|424.98|426.17|424.37|0
1638373560000|2021-12-01 15:46:00|426.99|425.19|427.6|425.8|427.6|425.8|426.99|425.19|0
1638373570000|2021-12-01 15:46:10|427.81|426.01|428.22|426.42|428.22|426.42|427.4|425.6|0
1638373580000|2021-12-01 15:46:20|428.42|426.62|427.6|425.8|428.42|426.62|427.6|425.8|0
1638373590000|2021-12-01 15:46:30|428.01|426.21|428.42|426.62|428.42|426.62|428.01|426.21|0
1638373600000|2021-12-01 15:46:40|428.84|427.04|429.45|427.65|429.45|427.65|428.84|427.04|0
1638373610000|2021-12-01 15:46:50|429.86|428.06|430.69|428.89|430.69|428.89|429.86|428.06|0
1638373620000|2021-12-01 15:47:00|430.48|428.68|430.07|428.27|430.48|428.68|429.86|428.06|0
1638373630000|2021-12-01 15:47:10|430.27|428.47|430.48|428.68|430.48|428.68|430.07|428.27|0
1638373640000|2021-12-01 15:47:20|429.86|428.06|430.69|428.89|430.69|428.89|429.86|428.06|0
1638373650000|2021-12-01 15:47:30|430.78|428.98|430.69|428.89|430.78|428.98|430.69|428.89|0
1638373660000|2021-12-01 15:47:40|430.89|429.09|430.48|428.68|430.89|429.09|430.27|428.47|0
1638373670000|2021-12-01 15:47:50|430.69|428.89|431.1|429.3|431.3|429.5|430.69|428.89|0
1638373680000|2021-12-01 15:48:00|431.51|429.71|431.51|429.71|431.51|429.71|431.3|429.5|0
1638373690000|2021-12-01 15:48:10|431.3|429.5|430.68|428.88|431.3|429.5|430.68|428.88|0
1638373700000|2021-12-01 15:48:20|431.3|429.5|431.71|429.91|431.71|429.91|431.3|429.5|0
1638373710000|2021-12-01 15:48:30|431.92|430.12|431.51|429.71|431.92|430.12|431.3|429.5|0
1638373720000|2021-12-01 15:48:40|431.71|429.91|431.51|429.71|431.71|429.91|431.3|429.5|0
1638373730000|2021-12-01 15:48:50|431.3|429.5|431.1|429.3|431.51|429.71|431.1|429.3|0
1638373740000|2021-12-01 15:49:00|430.89|429.09|430.68|428.88|430.89|429.09|430.27|428.47|0
1638373750000|2021-12-01 15:49:10|430.27|428.47|429.66|427.86|430.58|428.78|429.66|427.86|0
1638373760000|2021-12-01 15:49:20|430.27|428.47|430.48|428.68|430.48|428.68|429.86|428.06|0
1638373770000|2021-12-01 15:49:30|430.89|429.09|430.89|429.09|431.1|429.3|430.89|429.09|0
1638373780000|2021-12-01 15:49:40|430.68|428.88|430.89|429.09|430.89|429.09|430.68|428.88|0
1638373790000|2021-12-01 15:49:50|431.3|429.5|431.51|429.71|431.51|429.71|431.3|429.5|0
1638373800000|2021-12-01 15:50:00|431.71|429.91|431.71|429.91|431.71|429.91|431.51|429.71|0
1638373810000|2021-12-01 15:50:10|431.92|430.12|431.92|430.12|431.92|430.12|431.92|430.12|0
1638373820000|2021-12-01 15:50:20|431.71|429.91|432.33|430.53|432.33|430.53|431.71|429.91|0
1638373830000|2021-12-01 15:50:30|431.71|429.91|431.51|429.71|431.92|430.12|431.51|429.71|0
1638373840000|2021-12-01 15:50:40|430.78|428.98|430.89|429.09|430.89|429.09|430.48|428.68|0
1638373850000|2021-12-01 15:50:50|430.68|428.88|430.48|428.68|431.3|429.5|430.48|428.68|0
1638373860000|2021-12-01 15:51:00|430.27|428.47|430.68|428.88|430.68|428.88|430.27|428.47|0
1638373870000|2021-12-01 15:51:10|430.27|428.47|430.07|428.27|430.27|428.47|430.07|428.27|0
1638373880000|2021-12-01 15:51:20|429.86|428.06|429.86|428.06|429.86|428.06|429.86|428.06|0
1638373890000|2021-12-01 15:51:30|430.27|428.47|430.48|428.68|430.68|428.88|430.27|428.47|0
1638373900000|2021-12-01 15:51:40|430.68|428.88|430.89|429.09|430.89|429.09|430.48|428.68|0
1638373910000|2021-12-01 15:51:50|431.09|429.29|431.3|429.5|431.3|429.5|430.89|429.09|0
1638373920000|2021-12-01 15:52:00|431.51|429.71|431.51|429.71|431.51|429.71|431.3|429.5|0
1638373930000|2021-12-01 15:52:10|431.71|429.91|431.71|429.91|431.71|429.91|431.51|429.71|0
1638373940000|2021-12-01 15:52:20|431.92|430.12|433.46|431.66|433.46|431.66|431.92|430.12|0
1638373950000|2021-12-01 15:52:30|433.77|431.97|433.36|431.56|433.77|431.97|433.36|431.56|0
1638373960000|2021-12-01 15:52:40|433.57|431.77|433.57|431.77|433.57|431.77|433.57|431.77|0
1638373970000|2021-12-01 15:52:50|433.36|431.56|433.15|431.35|433.36|431.56|433.15|431.35|0
1638373980000|2021-12-01 15:53:00|433.36|431.56|432.95|431.15|433.36|431.56|432.95|431.15|0
1638373990000|2021-12-01 15:53:10|432.74|430.94|432.53|430.73|432.74|430.94|432.33|430.53|0
1638374000000|2021-12-01 15:53:20|432.95|431.15|433.36|431.56|433.57|431.77|432.95|431.15|0
1638374010000|2021-12-01 15:53:30|433.15|431.35|433.15|431.35|433.15|431.35|433.15|431.35|0
1638374020000|2021-12-01 15:53:40|433.36|431.56|433.46|431.66|433.46|431.66|433.36|431.56|0
1638374030000|2021-12-01 15:53:50|433.15|431.35|433.36|431.56|433.36|431.56|433.15|431.35|0
1638374040000|2021-12-01 15:54:00|432.95|431.15|433.56|431.76|433.56|431.76|432.95|431.15|0
1638374050000|2021-12-01 15:54:10|433.36|431.56|433.36|431.56|433.36|431.56|433.36|431.56|0
1638374060000|2021-12-01 15:54:20|433.56|431.76|433.56|431.76|433.56|431.76|433.56|431.76|0
1638374070000|2021-12-01 15:54:30|433.77|431.97|434.39|432.59|434.39|432.59|433.77|431.97|0
1638374080000|2021-12-01 15:54:40|434.18|432.38|434.6|432.8|434.6|432.8|434.18|432.38|0
1638374090000|2021-12-01 15:54:50|434.39|432.59|434.18|432.38|434.6|432.8|434.18|432.38|0
1638374100000|2021-12-01 15:55:00|434.39|432.59|434.18|432.38|434.39|432.59|433.77|431.97|0
1638374110000|2021-12-01 15:55:10|434.6|432.8|434.39|432.59|434.8|433|434.39|432.59|0
1638374120000|2021-12-01 15:55:20|433.98|432.18|433.36|431.56|433.98|432.18|433.15|431.35|0
1638374130000|2021-12-01 15:55:30|432.95|431.15|432.74|430.94|432.95|431.15|432.74|430.94|0
1638374140000|2021-12-01 15:55:40|432.94|431.14|433.36|431.56|433.36|431.56|432.74|430.94|0
1638374150000|2021-12-01 15:55:50|433.15|431.35|432.94|431.14|433.36|431.56|432.94|431.14|0
1638374160000|2021-12-01 15:56:00|432.74|430.94|432.33|430.53|432.94|431.14|432.33|430.53|0
1638374170000|2021-12-01 15:56:10|431.91|430.11|431.91|430.11|431.91|430.11|431.91|430.11|0
1638374180000|2021-12-01 15:56:20|431.71|429.91|432.33|430.53|432.53|430.73|431.71|429.91|0
1638374190000|2021-12-01 15:56:30|432.53|430.73|432.33|430.53|432.53|430.73|432.33|430.53|0
1638374200000|2021-12-01 15:56:40|432.42|430.62|432.53|430.73|432.53|430.73|432.33|430.53|0
1638374210000|2021-12-01 15:56:50|432.94|431.14|433.36|431.56|433.36|431.56|432.94|431.14|0
1638374220000|2021-12-01 15:57:00|433.56|431.76|433.98|432.18|433.98|432.18|433.56|431.76|0
1638374230000|2021-12-01 15:57:10|434.18|432.38|434.18|432.38|434.18|432.38|433.97|432.17|0
1638374240000|2021-12-01 15:57:20|434.39|432.59|435.01|433.21|435.01|433.21|434.39|432.59|0
1638374250000|2021-12-01 15:57:30|435.21|433.41|435.63|433.83|435.63|433.83|435.21|433.41|0
1638374260000|2021-12-01 15:57:40|435.83|434.03|435.63|433.83|435.83|434.03|435.63|433.83|0
1638374270000|2021-12-01 15:57:50|435.42|433.62|435.83|434.03|435.83|434.03|435.42|433.62|0
1638374280000|2021-12-01 15:58:00|435.42|433.62|434.8|433|435.42|433.62|434.8|433|0
1638374290000|2021-12-01 15:58:10|435.01|433.21|435.01|433.21|435.01|433.21|434.59|432.79|0
1638374300000|2021-12-01 15:58:20|434.59|432.79|434.39|432.59|434.59|432.79|434.39|432.59|0
1638374310000|2021-12-01 15:58:30|434.59|432.79|434.59|432.79|434.8|433|434.59|432.79|0
1638374320000|2021-12-01 15:58:40|434.39|432.59|434.8|433|434.8|433|434.18|432.38|0
1638374330000|2021-12-01 15:58:50|434.59|432.79|434.39|432.59|434.59|432.79|434.39|432.59|0
1638374340000|2021-12-01 15:59:00|434.59|432.79|435.01|433.21|435.01|433.21|434.59|432.79|0
1638374350000|2021-12-01 15:59:10|435.21|433.41|434.59|432.79|435.21|433.41|434.59|432.79|0
1638374360000|2021-12-01 15:59:20|434.8|433|434.8|433|434.8|433|434.59|432.79|0
1638374370000|2021-12-01 15:59:30|435.01|433.21|434.59|432.79|435.01|433.21|434.18|432.38|0
1638374380000|2021-12-01 15:59:40|434.39|432.59|434.39|432.59|434.39|432.59|434.39|432.59|0
1638374390000|2021-12-01 15:59:50|434.59|432.79|434.59|432.79|434.8|433|434.39|432.59|0
1638374400000|2021-12-01 16:00:00|435.62|433.82|435.21|433.41|435.62|433.82|434.8|433|0
1638374410000|2021-12-01 16:00:10|435.62|433.82|435.21|433.41|435.62|433.82|435.21|433.41|0
1638374420000|2021-12-01 16:00:20|434.8|433|434.59|432.79|434.8|433|434.59|432.79|0
1638374430000|2021-12-01 16:00:30|434.18|432.38|434.18|432.38|434.18|432.38|433.97|432.17|0
1638374440000|2021-12-01 16:00:40|434.39|432.59|434.69|432.89|434.69|432.89|434.39|432.59|0
1638374450000|2021-12-01 16:00:50|434.8|433|434.18|432.38|435|433.2|434.18|432.38|0
1638374460000|2021-12-01 16:01:00|433.97|432.17|434.38|432.58|434.8|433|433.97|432.17|0
1638374470000|2021-12-01 16:01:10|434.8|433|435.21|433.41|435.21|433.41|434.8|433|0
1638374480000|2021-12-01 16:01:20|435|433.2|435.21|433.41|435.21|433.41|435|433.2|0
1638374490000|2021-12-01 16:01:30|435|433.2|435|433.2|435.21|433.41|435|433.2|0
1638374500000|2021-12-01 16:01:40|435.1|433.3|435.42|433.62|435.42|433.62|435.1|433.3|0
1638374510000|2021-12-01 16:01:50|435.62|433.82|435.42|433.62|435.83|434.03|435.42|433.62|0
1638374520000|2021-12-01 16:02:00|435.21|433.41|434.8|433|435.21|433.41|434.38|432.58|0
1638374530000|2021-12-01 16:02:10|434.59|432.79|434.48|432.68|434.59|432.79|434.38|432.58|0
1638374540000|2021-12-01 16:02:20|434.18|432.38|434.18|432.38|434.18|432.38|434.18|432.38|0
1638374550000|2021-12-01 16:02:30|434.38|432.58|434.8|433|434.8|433|434.38|432.58|0
1638374560000|2021-12-01 16:02:40|435|433.2|435|433.2|435|433.2|435|433.2|0
1638374570000|2021-12-01 16:02:50|434.8|433|435.21|433.41|435.21|433.41|434.8|433|0
1638374580000|2021-12-01 16:03:00|435|433.2|434.38|432.58|435|433.2|434.38|432.58|0
1638374590000|2021-12-01 16:03:10|434.59|432.79|433.35|431.55|434.59|432.79|433.35|431.55|0
1638374600000|2021-12-01 16:03:20|433.14|431.34|432.94|431.14|433.14|431.34|432.94|431.14|0
1638374610000|2021-12-01 16:03:30|433.14|431.34|433.56|431.76|433.97|432.17|433.14|431.34|0
1638374620000|2021-12-01 16:03:40|433.76|431.96|433.76|431.96|433.76|431.96|433.56|431.76|0
1638374630000|2021-12-01 16:03:50|433.97|432.17|434.07|432.27|434.07|432.27|433.97|432.17|0
1638374640000|2021-12-01 16:04:00|433.76|431.96|434.27|432.47|434.27|432.47|433.76|431.96|0
1638374650000|2021-12-01 16:04:10|434.38|432.58|433.76|431.96|434.38|432.58|433.76|431.96|0
1638374660000|2021-12-01 16:04:20|433.97|432.17|433.14|431.34|433.97|432.17|433.14|431.34|0
1638374670000|2021-12-01 16:04:30|432.94|431.14|433.14|431.34|433.56|431.76|432.94|431.14|0
1638374680000|2021-12-01 16:04:40|432.94|431.14|432.73|430.93|433.14|431.34|432.73|430.93|0
1638374690000|2021-12-01 16:04:50|432.94|431.14|433.35|431.55|433.35|431.55|432.94|431.14|0
1638374700000|2021-12-01 16:05:00|433.14|431.34|433.45|431.65|433.45|431.65|433.14|431.34|0
1638374710000|2021-12-01 16:05:10|433.56|431.76|432.94|431.14|433.56|431.76|432.94|431.14|0
1638374720000|2021-12-01 16:05:20|433.35|431.55|432.94|431.14|433.56|431.76|432.94|431.14|0
1638374730000|2021-12-01 16:05:30|433.14|431.34|433.35|431.55|433.35|431.55|433.04|431.24|0
1638374740000|2021-12-01 16:05:40|433.56|431.76|433.35|431.55|433.56|431.76|433.14|431.34|0
1638374750000|2021-12-01 16:05:50|433.56|431.76|433.56|431.76|433.76|431.96|433.56|431.76|0
1638374760000|2021-12-01 16:06:00|433.76|431.96|434.17|432.37|434.17|432.37|433.76|431.96|0
1638374770000|2021-12-01 16:06:10|434.38|432.58|434.17|432.37|434.59|432.79|434.17|432.37|0
1638374780000|2021-12-01 16:06:20|434.38|432.58|434.69|432.89|434.69|432.89|434.38|432.58|0
1638374790000|2021-12-01 16:06:30|434.79|432.99|435|433.2|435.21|433.41|434.79|432.99|0
1638374800000|2021-12-01 16:06:40|435.21|433.41|435.41|433.61|435.41|433.61|435.21|433.41|0
1638374810000|2021-12-01 16:06:50|435.62|433.82|435.41|433.61|435.62|433.82|435.41|433.61|0
1638374820000|2021-12-01 16:07:00|435.62|433.82|435.41|433.61|435.62|433.82|435.41|433.61|0
1638374830000|2021-12-01 16:07:10|435.21|433.41|435.1|433.3|435.21|433.41|435|433.2|0
1638374840000|2021-12-01 16:07:20|435.21|433.41|434.59|432.79|435.21|433.41|434.59|432.79|0
1638374850000|2021-12-01 16:07:30|435.21|433.41|434.38|432.58|435.21|433.41|434.38|432.58|0
1638374860000|2021-12-01 16:07:40|434.59|432.79|434.17|432.37|434.59|432.79|434.17|432.37|0
1638374870000|2021-12-01 16:07:50|434.38|432.58|434.17|432.37|434.38|432.58|434.17|432.37|0
1638374880000|2021-12-01 16:08:00|434.38|432.58|435|433.2|435|433.2|434.38|432.58|0
1638374890000|2021-12-01 16:08:10|434.79|432.99|434.38|432.58|434.79|432.99|434.38|432.58|0
1638374900000|2021-12-01 16:08:20|434.79|432.99|435|433.2|435.2|433.4|434.79|432.99|0
1638374910000|2021-12-01 16:08:30|434.79|432.99|434.79|432.99|434.79|432.99|434.79|432.99|0
1638374920000|2021-12-01 16:08:40|435|433.2|435.2|433.4|435.2|433.4|435|433.2|0
1638374930000|2021-12-01 16:08:50|435.41|433.61|435.62|433.82|435.82|434.02|435.41|433.61|0
1638374940000|2021-12-01 16:09:00|435.41|433.61|435.62|433.82|435.62|433.82|435.41|433.61|0
1638374950000|2021-12-01 16:09:10|435.82|434.02|435.41|433.61|435.82|434.02|435.41|433.61|0
1638374960000|2021-12-01 16:09:20|435.2|433.4|434.79|432.99|435.2|433.4|434.79|432.99|0
1638374970000|2021-12-01 16:09:30|435|433.2|435|433.2|435|433.2|435|433.2|0
1638374980000|2021-12-01 16:09:40|435.2|433.4|435.2|433.4|435.2|433.4|435|433.2|0
1638374990000|2021-12-01 16:09:50|435|433.2|435|433.2|435.2|433.4|435|433.2|0
1638375000000|2021-12-01 16:10:00|435.62|433.82|435.2|433.4|435.62|433.82|435.2|433.4|0
1638375010000|2021-12-01 16:10:10|435|433.2|435.62|433.82|435.62|433.82|435|433.2|0
1638375020000|2021-12-01 16:10:20|435.82|434.02|435.82|434.02|435.82|434.02|435.82|434.02|0
1638375030000|2021-12-01 16:10:30|436.65|434.85|437.68|435.88|437.68|435.88|436.65|434.85|0
1638375040000|2021-12-01 16:10:40|437.27|435.47|437.89|436.09|438.1|436.3|437.27|435.47|0
1638375050000|2021-12-01 16:10:50|438.1|436.3|438.4|436.6|438.4|436.6|438.1|436.3|0
1638375060000|2021-12-01 16:11:00|438.72|436.92|438.61|436.81|439.13|437.33|438.61|436.81|0
1638375070000|2021-12-01 16:11:10|438.93|437.13|440.38|438.58|440.59|438.79|438.93|437.13|0
1638375080000|2021-12-01 16:11:20|440.17|438.37|439.76|437.96|440.17|438.37|439.76|437.96|0
1638375090000|2021-12-01 16:11:30|439.96|438.16|439.96|438.16|440.38|438.58|439.96|438.16|0
1638375100000|2021-12-01 16:11:40|440.17|438.37|439.76|437.96|440.17|438.37|439.55|437.75|0
1638375110000|2021-12-01 16:11:50|439.55|437.75|439.76|437.96|439.76|437.96|439.55|437.75|0
1638375120000|2021-12-01 16:12:00|439.55|437.75|439.96|438.16|439.96|438.16|439.55|437.75|0
1638375130000|2021-12-01 16:12:10|440.17|438.37|440.17|438.37|440.17|438.37|439.55|437.75|0
1638375140000|2021-12-01 16:12:20|439.96|438.16|439.96|438.16|439.96|438.16|439.75|437.95|0
1638375150000|2021-12-01 16:12:30|440.38|438.58|439.75|437.95|440.38|438.58|439.75|437.95|0
1638375160000|2021-12-01 16:12:40|439.55|437.75|439.75|437.95|439.75|437.95|439.55|437.75|0
1638375170000|2021-12-01 16:12:50|439.34|437.54|438.93|437.13|439.75|437.95|438.93|437.13|0
1638375180000|2021-12-01 16:13:00|439.34|437.54|439.55|437.75|439.75|437.95|439.13|437.33|0
1638375190000|2021-12-01 16:13:10|439.75|437.95|439.96|438.16|440.17|438.37|439.75|437.95|0
1638375200000|2021-12-01 16:13:20|439.75|437.95|439.75|437.95|439.75|437.95|439.55|437.75|0
1638375210000|2021-12-01 16:13:30|440.17|438.37|440.38|438.58|440.38|438.58|439.96|438.16|0
1638375220000|2021-12-01 16:13:40|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638375230000|2021-12-01 16:13:50|440.38|438.58|441|439.2|441|439.2|440.38|438.58|0
1638375240000|2021-12-01 16:14:00|440.79|438.99|441.41|439.61|441.41|439.61|440.79|438.99|0
1638375250000|2021-12-01 16:14:10|441.62|439.82|441.83|440.03|441.83|440.03|441.62|439.82|0
1638375260000|2021-12-01 16:14:20|441.62|439.82|442.04|440.24|442.04|440.24|441.62|439.82|0
1638375270000|2021-12-01 16:14:30|441.83|440.03|441.62|439.82|442.04|440.24|441.62|439.82|0
1638375280000|2021-12-01 16:14:40|441.83|440.03|442.04|440.24|442.04|440.24|441.83|440.03|0
1638375290000|2021-12-01 16:14:50|442.24|440.44|442.24|440.44|442.24|440.44|442.24|440.44|0
1638375300000|2021-12-01 16:15:00|442.04|440.24|441.62|439.82|442.04|440.24|441.62|439.82|0
1638375310000|2021-12-01 16:15:10|441.41|439.61|441.62|439.82|441.83|440.03|441.41|439.61|0
1638375320000|2021-12-01 16:15:20|441.41|439.61|441|439.2|441.41|439.61|441|439.2|0
1638375330000|2021-12-01 16:15:30|441.2|439.4|441.2|439.4|441.2|439.4|441|439.2|0
1638375340000|2021-12-01 16:15:40|441|439.2|442.99|441.19|442.99|441.19|440.79|438.99|0
1638375350000|2021-12-01 16:15:50|442.78|440.98|439.92|438.12|442.78|440.98|439.92|438.12|0
1638375360000|2021-12-01 16:16:00|440.13|438.33|440.54|438.74|440.54|438.74|440.13|438.33|0
1638375370000|2021-12-01 16:16:10|440.75|438.95|440.34|438.54|440.75|438.95|440.34|438.54|0
1638375380000|2021-12-01 16:16:20|440.54|438.74|440.54|438.74|440.54|438.74|440.34|438.54|0
1638375390000|2021-12-01 16:16:30|440.34|438.54|440.54|438.74|440.54|438.74|440.34|438.54|0
1638375400000|2021-12-01 16:16:40|440.75|438.95|440.96|439.16|440.96|439.16|440.75|438.95|0
1638375410000|2021-12-01 16:16:50|441.17|439.37|441.38|439.58|441.38|439.58|441.17|439.37|0
1638375420000|2021-12-01 16:17:00|441.17|439.37|441.58|439.78|441.58|439.78|441.17|439.37|0
1638375430000|2021-12-01 16:17:10|442|440.2|442|440.2|442|440.2|441.79|439.99|0
1638375440000|2021-12-01 16:17:20|442.21|440.41|442.21|440.41|442.21|440.41|442|440.2|0
1638375450000|2021-12-01 16:17:30|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375460000|2021-12-01 16:17:40|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375470000|2021-12-01 16:17:50|442.83|441.03|442.41|440.61|442.83|441.03|442.41|440.61|0
1638375480000|2021-12-01 16:18:00|442.31|440.51|442.62|440.82|442.62|440.82|442.31|440.51|0
1638375490000|2021-12-01 16:18:10|442.83|441.03|442.62|440.82|443.04|441.24|442.62|440.82|0
1638375500000|2021-12-01 16:18:20|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375510000|2021-12-01 16:18:30|442.21|440.41|442.21|440.41|442.21|440.41|442.21|440.41|0
1638375520000|2021-12-01 16:18:40|442.41|440.61|442.21|440.41|442.41|440.61|442.21|440.41|0
1638375530000|2021-12-01 16:18:50|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375540000|2021-12-01 16:19:00|442.83|441.03|443.04|441.24|443.04|441.24|442.83|441.03|0
1638375550000|2021-12-01 16:19:10|442.62|440.82|443.04|441.24|443.04|441.24|442.62|440.82|0
1638375560000|2021-12-01 16:19:20|442.83|441.03|443.04|441.24|443.04|441.24|442.62|440.82|0
1638375570000|2021-12-01 16:19:30|443.25|441.45|443.66|441.86|443.66|441.86|443.25|441.45|0
1638375580000|2021-12-01 16:19:40|443.87|442.07|443.87|442.07|443.87|442.07|443.66|441.86|0
1638375590000|2021-12-01 16:19:50|443.66|441.86|442.83|441.03|443.66|441.86|442.83|441.03|0
1638375600000|2021-12-01 16:20:00|442.41|440.61|442.2|440.4|442.41|440.61|442.2|440.4|0
1638375610000|2021-12-01 16:20:10|442.41|440.61|443.04|441.24|443.04|441.24|442.41|440.61|0
1638375620000|2021-12-01 16:20:20|442.83|441.03|442.41|440.61|442.83|441.03|442.41|440.61|0
1638375630000|2021-12-01 16:20:30|442.2|440.4|442.41|440.61|442.62|440.82|442.2|440.4|0
1638375640000|2021-12-01 16:20:40|442.3|440.5|442|440.2|442.3|440.5|442|440.2|0
1638375650000|2021-12-01 16:20:50|441.79|439.99|441.58|439.78|442|440.2|441.58|439.78|0
1638375660000|2021-12-01 16:21:00|441.37|439.57|441.79|439.99|441.79|439.99|441.37|439.57|0
1638375670000|2021-12-01 16:21:10|441.58|439.78|441.37|439.57|441.58|439.78|441.37|439.57|0
1638375680000|2021-12-01 16:21:20|441.79|439.99|442.83|441.03|442.83|441.03|441.79|439.99|0
1638375690000|2021-12-01 16:21:30|443.24|441.44|442.83|441.03|443.24|441.44|442.62|440.82|0
1638375700000|2021-12-01 16:21:40|442.2|440.4|442.2|440.4|442.41|440.61|442|440.2|0
1638375710000|2021-12-01 16:21:50|442.83|441.03|442.83|441.03|442.83|441.03|442.62|440.82|0
1638375720000|2021-12-01 16:22:00|442.2|440.4|442.2|440.4|442.41|440.61|442.2|440.4|0
1638375730000|2021-12-01 16:22:10|442.41|440.61|442.41|440.61|442.41|440.61|442.41|440.61|0
1638375740000|2021-12-01 16:22:20|442.62|440.82|442.2|440.4|442.62|440.82|442.2|440.4|0
1638375750000|2021-12-01 16:22:30|441.99|440.19|441.99|440.19|441.99|440.19|441.79|439.99|0
1638375760000|2021-12-01 16:22:40|441.79|439.99|441.99|440.19|441.99|440.19|441.79|439.99|0
1638375770000|2021-12-01 16:22:50|442.41|440.61|441.79|439.99|442.41|440.61|441.79|439.99|0
1638375780000|2021-12-01 16:23:00|441.58|439.78|442.41|440.61|442.62|440.82|441.58|439.78|0
1638375790000|2021-12-01 16:23:10|442.09|440.29|442.41|440.61|442.41|440.61|442.09|440.29|0
1638375800000|2021-12-01 16:23:20|442.2|440.4|441.79|439.99|442.2|440.4|441.79|439.99|0
1638375810000|2021-12-01 16:23:30|442.2|440.4|442.41|440.61|442.41|440.61|442.2|440.4|0
1638375820000|2021-12-01 16:23:40|442.62|440.82|442.2|440.4|442.62|440.82|441.99|440.19|0
1638375830000|2021-12-01 16:23:50|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375840000|2021-12-01 16:24:00|441.99|440.19|442.62|440.82|442.83|441.03|441.99|440.19|0
1638375850000|2021-12-01 16:24:10|442.41|440.61|442.62|440.82|442.62|440.82|442.41|440.61|0
1638375860000|2021-12-01 16:24:20|442.83|441.03|443.03|441.23|443.03|441.23|442.83|441.03|0
1638375870000|2021-12-01 16:24:30|442.83|441.03|442.93|441.13|442.93|441.13|442.83|441.03|0
1638375880000|2021-12-01 16:24:40|443.03|441.23|443.24|441.44|443.24|441.44|443.03|441.23|0
1638375890000|2021-12-01 16:24:50|443.03|441.23|443.24|441.44|443.24|441.44|443.03|441.23|0
1638375900000|2021-12-01 16:25:00|443.45|441.65|443.24|441.44|443.45|441.65|443.24|441.44|0
1638375910000|2021-12-01 16:25:10|443.03|441.23|443.45|441.65|443.45|441.65|443.03|441.23|0
1638375920000|2021-12-01 16:25:20|443.66|441.86|443.45|441.65|443.66|441.86|443.45|441.65|0
1638375930000|2021-12-01 16:25:30|443.66|441.86|444.07|442.27|444.07|442.27|443.66|441.86|0
1638375940000|2021-12-01 16:25:40|443.87|442.07|443.87|442.07|443.87|442.07|443.87|442.07|0
1638375950000|2021-12-01 16:25:50|443.66|441.86|444.49|442.69|444.49|442.69|443.66|441.86|0
1638375960000|2021-12-01 16:26:00|444.28|442.48|443.87|442.07|444.28|442.48|443.87|442.07|0
1638375970000|2021-12-01 16:26:10|443.66|441.86|444.28|442.48|444.28|442.48|443.45|441.65|0
1638375980000|2021-12-01 16:26:20|444.07|442.27|444.07|442.27|444.07|442.27|444.07|442.27|0
1638375990000|2021-12-01 16:26:30|444.49|442.69|444.7|442.9|444.7|442.9|444.49|442.69|0
1638376000000|2021-12-01 16:26:40|444.49|442.69|444.28|442.48|444.49|442.69|444.07|442.27|0
1638376010000|2021-12-01 16:26:50|443.86|442.06|443.66|441.86|444.07|442.27|443.66|441.86|0
1638376020000|2021-12-01 16:27:00|443.45|441.65|443.03|441.23|444.07|442.27|443.03|441.23|0
1638376030000|2021-12-01 16:27:10|442.82|441.02|443.24|441.44|443.24|441.44|442.82|441.02|0
1638376040000|2021-12-01 16:27:20|443.03|441.23|442.82|441.02|443.24|441.44|442.82|441.02|0
1638376050000|2021-12-01 16:27:30|442.61|440.81|442.61|440.81|442.61|440.81|442.61|440.81|0
1638376060000|2021-12-01 16:27:40|442.41|440.61|442.82|441.02|442.82|441.02|442.41|440.61|0
1638376070000|2021-12-01 16:27:50|442.61|440.81|442.41|440.61|442.61|440.81|442.2|440.4|0
1638376080000|2021-12-01 16:28:00|442.2|440.4|441.78|439.98|442.41|440.61|441.78|439.98|0
1638376090000|2021-12-01 16:28:10|441.99|440.19|442.61|440.81|442.61|440.81|441.99|440.19|0
1638376100000|2021-12-01 16:28:20|443.03|441.23|442.92|441.12|443.03|441.23|442.92|441.12|0
1638376110000|2021-12-01 16:28:30|443.03|441.23|442.82|441.02|443.03|441.23|442.82|441.02|0
1638376120000|2021-12-01 16:28:40|443.03|441.23|442.2|440.4|443.03|441.23|442.2|440.4|0
1638376130000|2021-12-01 16:28:50|441.99|440.19|442.82|441.02|442.82|441.02|441.99|440.19|0
1638376140000|2021-12-01 16:29:00|443.13|441.33|443.24|441.44|443.24|441.44|443.03|441.23|0
1638376150000|2021-12-01 16:29:10|443.03|441.23|442.82|441.02|443.03|441.23|442.82|441.02|0
1638376160000|2021-12-01 16:29:20|442.92|441.12|442.61|440.81|442.92|441.12|442.61|440.81|0
1638376170000|2021-12-01 16:29:30|442.41|440.61|441.99|440.19|442.41|440.61|441.99|440.19|0
1638376180000|2021-12-01 16:29:40|441.78|439.98|441.57|439.77|442.2|440.4|441.57|439.77|0
1638376190000|2021-12-01 16:29:50|441.37|439.57|441.16|439.36|441.78|439.98|441.16|439.36|0
1638376200000|2021-12-01 16:30:00|440.74|438.94|441.99|440.19|443.24|441.44|440.74|438.94|0
1638376210000|2021-12-01 16:30:10|441.78|439.98|440.74|438.94|441.78|439.98|440.74|438.94|0
1638376220000|2021-12-01 16:30:20|440.53|438.73|440.95|439.15|441.16|439.36|440.53|438.73|0
1638376230000|2021-12-01 16:30:30|440.84|439.04|440.53|438.73|441.16|439.36|440.53|438.73|0
1638376240000|2021-12-01 16:30:40|440.95|439.15|440.74|438.94|440.95|439.15|440.74|438.94|0
1638376250000|2021-12-01 16:30:50|439.7|437.9|439.49|437.69|440.12|438.32|439.49|437.69|0
1638376260000|2021-12-01 16:31:00|439.7|437.9|439.7|437.9|440.12|438.32|439.7|437.9|0
1638376270000|2021-12-01 16:31:10|439.29|437.49|438.66|436.86|439.29|437.49|438.66|436.86|0
1638376280000|2021-12-01 16:31:20|438.25|436.45|438.25|436.45|438.25|436.45|437.83|436.03|0
1638376290000|2021-12-01 16:31:30|438.04|436.24|438.46|436.66|438.46|436.66|437.83|436.03|0
1638376300000|2021-12-01 16:31:40|438.87|437.07|438.87|437.07|438.87|437.07|438.66|436.86|0
1638376310000|2021-12-01 16:31:50|439.08|437.28|438.87|437.07|439.29|437.49|438.87|437.07|0
1638376320000|2021-12-01 16:32:00|438.66|436.86|439.08|437.28|439.29|437.49|438.66|436.86|0
1638376330000|2021-12-01 16:32:10|438.04|436.24|438.25|436.45|438.66|436.86|438.04|436.24|0
1638376340000|2021-12-01 16:32:20|438.66|436.86|438.87|437.07|438.87|437.07|438.46|436.66|0
1638376350000|2021-12-01 16:32:30|439.49|437.69|439.08|437.28|439.49|437.69|439.08|437.28|0
1638376360000|2021-12-01 16:32:40|439.29|437.49|440.74|438.94|440.74|438.94|439.29|437.49|0
1638376370000|2021-12-01 16:32:50|440.53|438.73|440.74|438.94|440.74|438.94|440.53|438.73|0
1638376380000|2021-12-01 16:33:00|440.53|438.73|440.74|438.94|440.74|438.94|440.53|438.73|0
1638376390000|2021-12-01 16:33:10|440.95|439.15|440.53|438.73|440.95|439.15|440.53|438.73|0
1638376400000|2021-12-01 16:33:20|440.95|439.15|440.53|438.73|440.95|439.15|440.53|438.73|0
1638376410000|2021-12-01 16:33:30|440.74|438.94|440.95|439.15|440.95|439.15|440.74|438.94|0
1638376420000|2021-12-01 16:33:40|440.74|438.94|440.95|439.15|440.95|439.15|440.53|438.73|0
1638376430000|2021-12-01 16:33:50|441.36|439.56|442.19|440.39|442.19|440.39|441.36|439.56|0
1638376440000|2021-12-01 16:34:00|440.95|439.15|441.15|439.35|441.36|439.56|440.95|439.15|0
1638376450000|2021-12-01 16:34:10|441.25|439.45|440.53|438.73|441.25|439.45|440.53|438.73|0
1638376460000|2021-12-01 16:34:20|440.32|438.52|440.74|438.94|440.74|438.94|440.32|438.52|0
1638376470000|2021-12-01 16:34:30|441.15|439.35|440.53|438.73|441.15|439.35|440.53|438.73|0
1638376480000|2021-12-01 16:34:40|440.11|438.31|439.28|437.48|440.11|438.31|439.28|437.48|0
1638376490000|2021-12-01 16:34:50|439.49|437.69|440.11|438.31|440.11|438.31|439.49|437.69|0
1638376500000|2021-12-01 16:35:00|440.32|438.52|440.11|438.31|440.53|438.73|440.11|438.31|0
1638376510000|2021-12-01 16:35:10|440.74|438.94|440.11|438.31|440.74|438.94|440.11|438.31|0
1638376520000|2021-12-01 16:35:20|440.53|438.73|440.74|438.94|440.74|438.94|440.53|438.73|0
1638376530000|2021-12-01 16:35:30|440.53|438.73|440.32|438.52|440.74|438.94|440.32|438.52|0
1638376540000|2021-12-01 16:35:40|440.74|438.94|439.7|437.9|440.74|438.94|439.7|437.9|0
1638376550000|2021-12-01 16:35:50|439.49|437.69|439.49|437.69|439.49|437.69|439.28|437.48|0
1638376560000|2021-12-01 16:36:00|439.28|437.48|439.7|437.9|439.91|438.11|439.28|437.48|0
1638376570000|2021-12-01 16:36:10|439.08|437.28|439.08|437.28|439.28|437.48|439.08|437.28|0
1638376580000|2021-12-01 16:36:20|438.87|437.07|438.87|437.07|438.87|437.07|438.66|436.86|0
1638376590000|2021-12-01 16:36:30|439.91|438.11|438.87|437.07|439.91|438.11|438.87|437.07|0
1638376600000|2021-12-01 16:36:40|438.45|436.65|439.49|437.69|439.49|437.69|438.45|436.65|0
1638376610000|2021-12-01 16:36:50|439.07|437.27|439.7|437.9|439.7|437.9|439.07|437.27|0
1638376620000|2021-12-01 16:37:00|440.32|438.52|440.32|438.52|440.53|438.73|440.32|438.52|0
1638376630000|2021-12-01 16:37:10|440.11|438.31|440.32|438.52|440.32|438.52|440.11|438.31|0
1638376640000|2021-12-01 16:37:20|440.74|438.94|440.11|438.31|440.94|439.14|440.11|438.31|0
1638376650000|2021-12-01 16:37:30|439.28|437.48|439.49|437.69|439.49|437.69|439.28|437.48|0
1638376660000|2021-12-01 16:37:40|439.59|437.79|438.66|436.86|439.59|437.79|438.66|436.86|0
1638376670000|2021-12-01 16:37:50|439.07|437.27|438.66|436.86|439.07|437.27|438.66|436.86|0
1638376680000|2021-12-01 16:38:00|438.87|437.07|438.87|437.07|439.07|437.27|438.87|437.07|0
1638376690000|2021-12-01 16:38:10|438.45|436.65|438.66|436.86|438.66|436.86|438.24|436.44|0
1638376700000|2021-12-01 16:38:20|438.04|436.24|438.04|436.24|438.24|436.44|438.04|436.24|0
1638376710000|2021-12-01 16:38:30|437.83|436.03|437.83|436.03|438.24|436.44|437.83|436.03|0
1638376720000|2021-12-01 16:38:40|437.62|435.82|438.04|436.24|438.04|436.24|437.41|435.61|0
1638376730000|2021-12-01 16:38:50|438.24|436.44|438.04|436.24|438.66|436.86|438.04|436.24|0
1638376740000|2021-12-01 16:39:00|438.24|436.44|438.87|437.07|438.87|437.07|438.24|436.44|0
1638376750000|2021-12-01 16:39:10|439.28|437.48|439.07|437.27|439.49|437.69|439.07|437.27|0
1638376760000|2021-12-01 16:39:20|439.49|437.69|439.28|437.48|439.7|437.9|439.28|437.48|0
1638376770000|2021-12-01 16:39:30|439.49|437.69|438.86|437.06|439.49|437.69|438.86|437.06|0
1638376780000|2021-12-01 16:39:40|438.66|436.86|438.45|436.65|438.66|436.86|438.45|436.65|0
1638376790000|2021-12-01 16:39:50|438.66|436.86|438.24|436.44|439.28|437.48|438.24|436.44|0
1638376800000|2021-12-01 16:40:00|438.86|437.06|439.28|437.48|439.28|437.48|438.86|437.06|0
1638376810000|2021-12-01 16:40:10|439.49|437.69|438.24|436.44|439.49|437.69|438.24|436.44|0
1638376820000|2021-12-01 16:40:20|438.03|436.23|438.03|436.23|438.24|436.44|438.03|436.23|0
1638376830000|2021-12-01 16:40:30|438.24|436.44|438.03|436.23|438.24|436.44|437.83|436.03|0
1638376840000|2021-12-01 16:40:40|437.83|436.03|437.83|436.03|437.83|436.03|437.83|436.03|0
1638376850000|2021-12-01 16:40:50|437.62|435.82|437.62|435.82|437.62|435.82|437.41|435.61|0
1638376860000|2021-12-01 16:41:00|437.2|435.4|437.83|436.03|437.83|436.03|437.2|435.4|0
1638376870000|2021-12-01 16:41:10|437.62|435.82|437.83|436.03|438.03|436.23|437.62|435.82|0
1638376880000|2021-12-01 16:41:20|438.45|436.65|438.45|436.65|438.66|436.86|438.45|436.65|0
1638376890000|2021-12-01 16:41:30|438.66|436.86|438.66|436.86|438.66|436.86|438.66|436.86|0
1638376900000|2021-12-01 16:41:40|438.86|437.06|439.49|437.69|439.49|437.69|438.86|437.06|0
1638376910000|2021-12-01 16:41:50|439.07|437.27|438.86|437.06|439.28|437.48|438.86|437.06|0
1638376920000|2021-12-01 16:42:00|439.28|437.48|439.28|437.48|439.49|437.69|439.28|437.48|0
1638376930000|2021-12-01 16:42:10|439.49|437.69|439.28|437.48|439.69|437.89|439.28|437.48|0
1638376940000|2021-12-01 16:42:20|438.86|437.06|438.86|437.06|439.28|437.48|438.86|437.06|0
1638376950000|2021-12-01 16:42:30|438.66|436.86|438.66|436.86|438.86|437.06|438.66|436.86|0
1638376960000|2021-12-01 16:42:40|438.45|436.65|438.86|437.06|438.86|437.06|438.45|436.65|0
1638376970000|2021-12-01 16:42:50|439.07|437.27|439.49|437.69|439.49|437.69|439.07|437.27|0
1638376980000|2021-12-01 16:43:00|439.28|437.48|439.69|437.89|439.69|437.89|439.07|437.27|0
1638376990000|2021-12-01 16:43:10|439.9|438.1|439.48|437.68|439.9|438.1|439.48|437.68|0
1638377000000|2021-12-01 16:43:20|439.79|437.99|440.11|438.31|440.11|438.31|439.69|437.89|0
1638377010000|2021-12-01 16:43:30|439.69|437.89|439.28|437.48|439.69|437.89|439.28|437.48|0
1638377020000|2021-12-01 16:43:40|439.48|437.68|439.07|437.27|439.48|437.68|439.07|437.27|0
1638377030000|2021-12-01 16:43:50|439.28|437.48|438.86|437.06|439.28|437.48|438.86|437.06|0
1638377040000|2021-12-01 16:44:00|438.65|436.85|439.07|437.27|439.07|437.27|438.65|436.85|0
1638377050000|2021-12-01 16:44:10|438.65|436.85|438.45|436.65|438.65|436.85|438.45|436.65|0
1638377060000|2021-12-01 16:44:20|438.65|436.85|438.03|436.23|438.65|436.85|438.03|436.23|0
1638377070000|2021-12-01 16:44:30|438.24|436.44|438.03|436.23|438.45|436.65|438.03|436.23|0
1638377080000|2021-12-01 16:44:40|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638377090000|2021-12-01 16:44:50|438.03|436.23|438.03|436.23|438.03|436.23|437.82|436.02|0
1638377100000|2021-12-01 16:45:00|437.82|436.02|437.2|435.4|437.82|436.02|437.2|435.4|0
1638377110000|2021-12-01 16:45:10|436.79|434.99|436.27|434.47|436.79|434.99|435.96|434.16|0
1638377120000|2021-12-01 16:45:20|436.37|434.57|436.17|434.37|436.58|434.78|436.17|434.37|0
1638377130000|2021-12-01 16:45:30|436.37|434.57|434.72|432.92|436.37|434.57|434.72|432.92|0
1638377140000|2021-12-01 16:45:40|434.51|432.71|434.51|432.71|434.51|432.71|434.51|432.71|0
1638377150000|2021-12-01 16:45:50|434.72|432.92|434.1|432.3|434.72|432.92|434.1|432.3|0
1638377160000|2021-12-01 16:46:00|434.92|433.12|435.34|433.54|435.34|433.54|434.92|433.12|0
1638377170000|2021-12-01 16:46:10|435.13|433.33|435.13|433.33|435.13|433.33|434.92|433.12|0
1638377180000|2021-12-01 16:46:20|435.34|433.54|434.3|432.5|435.34|433.54|434.3|432.5|0
1638377190000|2021-12-01 16:46:30|434.72|432.92|435.02|433.22|435.02|433.22|434.72|432.92|0
1638377200000|2021-12-01 16:46:40|434.72|432.92|434.51|432.71|434.92|433.12|434.51|432.71|0
1638377210000|2021-12-01 16:46:50|434.72|432.92|434.3|432.5|434.92|433.12|434.3|432.5|0
1638377220000|2021-12-01 16:47:00|433.89|432.09|434.3|432.5|434.3|432.5|433.89|432.09|0
1638377230000|2021-12-01 16:47:10|434.51|432.71|434.3|432.5|434.51|432.71|434.1|432.3|0
1638377240000|2021-12-01 16:47:20|434.1|432.3|434.1|432.3|434.3|432.5|434.1|432.3|0
1638377250000|2021-12-01 16:47:30|434.51|432.71|433.68|431.88|434.51|432.71|433.68|431.88|0
1638377260000|2021-12-01 16:47:40|434.1|432.3|433.89|432.09|434.1|432.3|433.89|432.09|0
1638377270000|2021-12-01 16:47:50|433.68|431.88|433.68|431.88|433.68|431.88|433.68|431.88|0
1638377280000|2021-12-01 16:48:00|433.89|432.09|434.09|432.29|434.09|432.29|433.68|431.88|0
1638377290000|2021-12-01 16:48:10|434.3|432.5|435.54|433.74|435.54|433.74|434.3|432.5|0
1638377300000|2021-12-01 16:48:20|435.34|433.54|435.54|433.74|435.54|433.74|435.13|433.33|0
1638377310000|2021-12-01 16:48:30|435.75|433.95|436.16|434.36|436.16|434.36|435.75|433.95|0
1638377320000|2021-12-01 16:48:40|435.96|434.16|435.96|434.16|436.37|434.57|435.96|434.16|0
1638377330000|2021-12-01 16:48:50|436.16|434.36|436.58|434.78|436.58|434.78|436.16|434.36|0
1638377340000|2021-12-01 16:49:00|436.78|434.98|438.24|436.44|438.24|436.44|436.78|434.98|0
1638377350000|2021-12-01 16:49:10|438.03|436.23|438.23|436.43|438.23|436.43|437.82|436.02|0
1638377360000|2021-12-01 16:49:20|437.82|436.02|438.44|436.64|438.44|436.64|437.82|436.02|0
1638377370000|2021-12-01 16:49:30|438.23|436.43|437.82|436.02|438.44|436.64|437.82|436.02|0
1638377380000|2021-12-01 16:49:40|438.03|436.23|437.41|435.61|438.03|436.23|437.41|435.61|0
1638377390000|2021-12-01 16:49:50|437.61|435.81|437.41|435.61|437.82|436.02|437.41|435.61|0
1638377400000|2021-12-01 16:50:00|436.37|434.57|435.75|433.95|436.37|434.57|435.75|433.95|0
1638377410000|2021-12-01 16:50:10|435.96|434.16|435.75|433.95|435.96|434.16|435.75|433.95|0
1638377420000|2021-12-01 16:50:20|435.54|433.74|436.16|434.36|436.16|434.36|435.54|433.74|0
1638377430000|2021-12-01 16:50:30|435.95|434.15|435.54|433.74|435.95|434.15|435.54|433.74|0
1638377440000|2021-12-01 16:50:40|435.95|434.15|435.75|433.95|435.95|434.15|435.75|433.95|0
1638377450000|2021-12-01 16:50:50|435.33|433.53|435.33|433.53|435.75|433.95|435.33|433.53|0
1638377460000|2021-12-01 16:51:00|434.92|433.12|434.92|433.12|434.92|433.12|434.51|432.71|0
1638377470000|2021-12-01 16:51:10|434.51|432.71|434.51|432.71|434.92|433.12|434.51|432.71|0
1638377480000|2021-12-01 16:51:20|433.89|432.09|433.47|431.67|433.89|432.09|433.47|431.67|0
1638377490000|2021-12-01 16:51:30|433.27|431.47|433.27|431.47|433.47|431.67|433.27|431.47|0
1638377500000|2021-12-01 16:51:40|433.36|431.56|433.27|431.47|433.47|431.67|433.27|431.47|0
1638377510000|2021-12-01 16:51:50|433.47|431.67|434.3|432.5|434.3|432.5|433.47|431.67|0
1638377520000|2021-12-01 16:52:00|434.71|432.91|434.3|432.5|434.71|432.91|434.3|432.5|0
1638377530000|2021-12-01 16:52:10|434.51|432.71|434.71|432.91|434.92|433.12|434.51|432.71|0
1638377540000|2021-12-01 16:52:20|434.3|432.5|434.3|432.5|434.51|432.71|434.3|432.5|0
1638377550000|2021-12-01 16:52:30|434.5|432.7|434.5|432.7|434.5|432.7|434.3|432.5|0
1638377560000|2021-12-01 16:52:40|434.71|432.91|434.3|432.5|434.92|433.12|434.3|432.5|0
1638377570000|2021-12-01 16:52:50|434.09|432.29|434.09|432.29|434.09|432.29|433.88|432.08|0
1638377580000|2021-12-01 16:53:00|433.68|431.88|433.47|431.67|433.88|432.08|433.47|431.67|0
1638377590000|2021-12-01 16:53:10|433.68|431.88|433.68|431.88|433.68|431.88|433.06|431.26|0
1638377600000|2021-12-01 16:53:20|433.26|431.46|433.47|431.67|433.47|431.67|433.26|431.46|0
1638377610000|2021-12-01 16:53:30|433.68|431.88|433.47|431.67|433.68|431.88|433.26|431.46|0
1638377620000|2021-12-01 16:53:40|433.68|431.88|433.88|432.08|433.88|432.08|433.68|431.88|0
1638377630000|2021-12-01 16:53:50|434.09|432.29|434.09|432.29|434.09|432.29|433.88|432.08|0
1638377640000|2021-12-01 16:54:00|434.3|432.5|434.5|432.7|434.5|432.7|434.09|432.29|0
1638377650000|2021-12-01 16:54:10|434.3|432.5|433.68|431.88|434.3|432.5|433.68|431.88|0
1638377660000|2021-12-01 16:54:20|433.47|431.67|433.47|431.67|433.47|431.67|433.06|431.26|0
1638377670000|2021-12-01 16:54:30|433.26|431.46|432.85|431.05|433.26|431.46|432.85|431.05|0
1638377680000|2021-12-01 16:54:40|433.06|431.26|431.82|430.02|433.06|431.26|431.82|430.02|0
1638377690000|2021-12-01 16:54:50|432.02|430.22|431.82|430.02|432.02|430.22|431.82|430.02|0
1638377700000|2021-12-01 16:55:00|431.61|429.81|430.37|428.57|431.61|429.81|430.37|428.57|0
1638377710000|2021-12-01 16:55:10|429.76|427.96|429.55|427.75|429.76|427.96|429.55|427.75|0
1638377720000|2021-12-01 16:55:20|429.34|427.54|429.14|427.34|429.55|427.75|429.14|427.34|0
1638377730000|2021-12-01 16:55:30|429.76|427.96|429.55|427.75|429.76|427.96|429.14|427.34|0
1638377740000|2021-12-01 16:55:40|428.93|427.13|429.14|427.34|429.14|427.34|428.93|427.13|0
1638377750000|2021-12-01 16:55:50|429.55|427.75|430.79|428.99|430.79|428.99|429.55|427.75|0
1638377760000|2021-12-01 16:56:00|430.99|429.19|429.76|427.96|430.99|429.19|429.76|427.96|0
1638377770000|2021-12-01 16:56:10|429.96|428.16|430.17|428.37|430.79|428.99|429.96|428.16|0
1638377780000|2021-12-01 16:56:20|430.06|428.26|429.55|427.75|430.06|428.26|429.55|427.75|0
1638377790000|2021-12-01 16:56:30|429.96|428.16|430.37|428.57|430.37|428.57|429.96|428.16|0
1638377800000|2021-12-01 16:56:40|430.17|428.37|429.76|427.96|430.17|428.37|429.55|427.75|0
1638377810000|2021-12-01 16:56:50|429.34|427.54|429.96|428.16|429.96|428.16|429.34|427.54|0
1638377820000|2021-12-01 16:57:00|430.17|428.37|430.17|428.37|430.17|428.37|429.96|428.16|0
1638377830000|2021-12-01 16:57:10|430.06|428.26|429.96|428.16|430.17|428.37|429.96|428.16|0
1638377840000|2021-12-01 16:57:20|429.75|427.95|429.55|427.75|429.96|428.16|429.55|427.75|0
1638377850000|2021-12-01 16:57:30|429.75|427.95|428.93|427.13|429.75|427.95|428.73|426.93|0
1638377860000|2021-12-01 16:57:40|429.14|427.34|428.93|427.13|429.14|427.34|428.93|427.13|0
1638377870000|2021-12-01 16:57:50|428.72|426.92|427.29|425.49|428.72|426.92|426.87|425.07|0
1638377880000|2021-12-01 16:58:00|427.18|425.38|425.44|423.64|427.18|425.38|425.44|423.64|0
1638377890000|2021-12-01 16:58:10|425.23|423.43|425.44|423.64|425.44|423.64|424.82|423.02|0
1638377900000|2021-12-01 16:58:20|425.23|423.43|425.38|423.58|425.38|423.58|423.99|422.19|0
1638377910000|2021-12-01 16:58:30|426.41|424.61|426.82|425.02|427.02|425.22|426.2|424.4|0
1638377920000|2021-12-01 16:58:40|427.02|425.22|427.02|425.22|427.02|425.22|426.61|424.81|0
1638377930000|2021-12-01 16:58:50|427.52|425.72|427.73|425.93|427.93|426.13|427.52|425.72|0
1638377940000|2021-12-01 16:59:00|427.32|425.52|428.14|426.34|428.14|426.34|427.32|425.52|0
1638377950000|2021-12-01 16:59:10|428.96|427.16|428.75|426.95|428.96|427.16|428.75|426.95|0
1638377960000|2021-12-01 16:59:20|428.95|427.15|429.57|427.77|429.57|427.77|428.95|427.15|0
1638377970000|2021-12-01 16:59:30|429.16|427.36|429.16|427.36|429.16|427.36|428.95|427.15|0
1638377980000|2021-12-01 16:59:40|428.75|426.95|429.36|427.56|429.77|427.97|428.75|426.95|0
1638377990000|2021-12-01 16:59:50|429.57|427.77|429.98|428.18|429.98|428.18|429.57|427.77|0
1638378000000|2021-12-01 17:00:00|429.36|427.56|429.46|427.66|429.98|428.18|429.36|427.56|0
1638378010000|2021-12-01 17:00:10|429.98|428.18|428.95|427.15|430.39|428.59|428.95|427.15|0
1638378020000|2021-12-01 17:00:20|429.36|427.56|428.03|426.23|429.36|427.56|428.03|426.23|0
1638378030000|2021-12-01 17:00:30|428.54|426.74|427.93|426.13|428.54|426.74|427.93|426.13|0
1638378040000|2021-12-01 17:00:40|428.13|426.33|427.93|426.13|428.13|426.33|427.93|426.13|0
1638378050000|2021-12-01 17:00:50|427.72|425.92|428.75|426.95|428.75|426.95|427.72|425.92|0
1638378060000|2021-12-01 17:01:00|428.95|427.15|427.52|425.72|428.95|427.15|427.52|425.72|0
1638378070000|2021-12-01 17:01:10|427.93|426.13|428.13|426.33|428.13|426.33|427.72|425.92|0
1638378080000|2021-12-01 17:01:20|427.52|425.72|427.93|426.13|427.93|426.13|427.52|425.72|0
1638378090000|2021-12-01 17:01:30|428.34|426.54|427.72|425.92|428.34|426.54|427.72|425.92|0
1638378100000|2021-12-01 17:01:40|427.93|426.13|428.75|426.95|428.75|426.95|427.93|426.13|0
1638378110000|2021-12-01 17:01:50|428.95|427.15|429.26|427.46|429.26|427.46|428.95|427.15|0
1638378120000|2021-12-01 17:02:00|429.57|427.77|429.36|427.56|429.98|428.18|429.36|427.56|0
1638378130000|2021-12-01 17:02:10|429.98|428.18|430.69|428.89|430.69|428.89|429.98|428.18|0
1638378140000|2021-12-01 17:02:20|430.39|428.59|430.8|429|430.8|429|430.39|428.59|0
1638378150000|2021-12-01 17:02:30|431|429.2|431.62|429.82|431.62|429.82|430.59|428.79|0
1638378160000|2021-12-01 17:02:40|431.72|429.92|431.82|430.02|432.03|430.23|431.62|429.82|0
1638378170000|2021-12-01 17:02:50|432.03|430.23|432.24|430.44|432.44|430.64|432.03|430.23|0
1638378180000|2021-12-01 17:03:00|432.03|430.23|432.03|430.23|432.24|430.44|432.03|430.23|0
1638378190000|2021-12-01 17:03:10|432.23|430.43|432.65|430.85|432.85|431.05|432.23|430.43|0
1638378200000|2021-12-01 17:03:20|432.85|431.05|432.85|431.05|432.85|431.05|432.65|430.85|0
1638378210000|2021-12-01 17:03:30|432.65|430.85|432.03|430.23|432.65|430.85|432.03|430.23|0
1638378220000|2021-12-01 17:03:40|432.23|430.43|432.44|430.64|432.44|430.64|432.03|430.23|0
1638378230000|2021-12-01 17:03:50|432.65|430.85|432.65|430.85|432.85|431.05|432.65|430.85|0
1638378240000|2021-12-01 17:04:00|432.44|430.64|432.44|430.64|432.44|430.64|432.03|430.23|0
1638378250000|2021-12-01 17:04:10|432.54|430.74|432.03|430.23|432.54|430.74|432.03|430.23|0
1638378260000|2021-12-01 17:04:20|432.23|430.43|431.62|429.82|432.23|430.43|431.62|429.82|0
1638378270000|2021-12-01 17:04:30|432.03|430.23|432.44|430.64|432.44|430.64|431.82|430.02|0
1638378280000|2021-12-01 17:04:40|432.85|431.05|433.26|431.46|433.47|431.67|432.85|431.05|0
1638378290000|2021-12-01 17:04:50|433.06|431.26|433.26|431.46|433.26|431.46|433.06|431.26|0
1638378300000|2021-12-01 17:05:00|433.47|431.67|432.85|431.05|433.47|431.67|432.44|430.64|0
1638378310000|2021-12-01 17:05:10|433.06|431.26|433.67|431.87|433.67|431.87|433.06|431.26|0
1638378320000|2021-12-01 17:05:20|433.47|431.67|433.88|432.08|433.88|432.08|433.47|431.67|0
1638378330000|2021-12-01 17:05:30|433.67|431.87|434.29|432.49|434.29|432.49|433.67|431.87|0
1638378340000|2021-12-01 17:05:40|434.08|432.28|434.5|432.7|434.5|432.7|434.08|432.28|0
1638378350000|2021-12-01 17:05:50|434.08|432.28|434.29|432.49|434.29|432.49|434.08|432.28|0
1638378360000|2021-12-01 17:06:00|434.5|432.7|434.49|432.69|434.7|432.9|434.08|432.28|0
1638378370000|2021-12-01 17:06:10|434.7|432.9|434.49|432.69|434.7|432.9|434.49|432.69|0
1638378380000|2021-12-01 17:06:20|434.29|432.49|434.91|433.11|434.91|433.11|434.29|432.49|0
1638378390000|2021-12-01 17:06:30|434.7|432.9|435.11|433.31|435.11|433.31|434.7|432.9|0
1638378400000|2021-12-01 17:06:40|434.91|433.11|434.91|433.11|435.11|433.31|434.91|433.11|0
1638378410000|2021-12-01 17:06:50|435.11|433.31|435.11|433.31|435.11|433.31|434.91|433.11|0
1638378420000|2021-12-01 17:07:00|434.91|433.11|434.7|432.9|434.91|433.11|434.7|432.9|0
1638378430000|2021-12-01 17:07:10|434.29|432.49|433.88|432.08|434.29|432.49|433.88|432.08|0
1638378440000|2021-12-01 17:07:20|434.08|432.28|433.26|431.46|434.08|432.28|433.26|431.46|0
1638378450000|2021-12-01 17:07:30|433.05|431.25|433.26|431.46|433.67|431.87|433.05|431.25|0
1638378460000|2021-12-01 17:07:40|432.85|431.05|432.44|430.64|432.85|431.05|432.44|430.64|0
1638378470000|2021-12-01 17:07:50|432.64|430.84|432.44|430.64|432.64|430.84|432.44|430.64|0
1638378480000|2021-12-01 17:08:00|432.03|430.23|431.2|429.4|432.03|430.23|431.2|429.4|0
1638378490000|2021-12-01 17:08:10|431.41|429.61|431.2|429.4|431.41|429.61|431|429.2|0
1638378500000|2021-12-01 17:08:20|430.79|428.99|431|429.2|431|429.2|430.59|428.79|0
1638378510000|2021-12-01 17:08:30|431.61|429.81|431.41|429.61|431.61|429.81|431.41|429.61|0
1638378520000|2021-12-01 17:08:40|431.82|430.02|431|429.2|431.82|430.02|431|429.2|0
1638378530000|2021-12-01 17:08:50|430.79|428.99|431.41|429.61|431.41|429.61|430.79|428.99|0
1638378540000|2021-12-01 17:09:00|431.2|429.4|431.41|429.61|431.61|429.81|431.2|429.4|0
1638378550000|2021-12-01 17:09:10|432.23|430.43|431.2|429.4|432.23|430.43|431.2|429.4|0
1638378560000|2021-12-01 17:09:20|431.3|429.5|431.41|429.61|431.41|429.61|431|429.2|0
1638378570000|2021-12-01 17:09:30|431.2|429.4|432.02|430.22|432.02|430.22|431.2|429.4|0
1638378580000|2021-12-01 17:09:40|431.82|430.02|432.23|430.43|432.23|430.43|431.61|429.81|0
1638378590000|2021-12-01 17:09:50|432.43|430.63|432.23|430.43|432.43|430.63|432.23|430.43|0
1638378600000|2021-12-01 17:10:00|432.02|430.22|431.2|429.4|432.02|430.22|431.2|429.4|0
1638378610000|2021-12-01 17:10:10|432.23|430.43|432.23|430.43|432.64|430.84|432.02|430.22|0
1638378620000|2021-12-01 17:10:20|432.33|430.53|433.36|431.56|433.36|431.56|432.33|430.53|0
1638378630000|2021-12-01 17:10:30|433.26|431.46|433.26|431.46|433.67|431.87|433.26|431.46|0
1638378640000|2021-12-01 17:10:40|433.05|431.25|432.85|431.05|433.05|431.25|432.85|431.05|0
1638378650000|2021-12-01 17:10:50|433.26|431.46|432.43|430.63|433.26|431.46|432.43|430.63|0
1638378660000|2021-12-01 17:11:00|433.26|431.46|433.87|432.07|433.87|432.07|433.05|431.25|0
1638378670000|2021-12-01 17:11:10|434.08|432.28|433.67|431.87|434.28|432.48|433.67|431.87|0
1638378680000|2021-12-01 17:11:20|433.87|432.07|433.46|431.66|434.08|432.28|433.46|431.66|0
1638378690000|2021-12-01 17:11:30|433.67|431.87|433.46|431.66|433.67|431.87|433.26|431.46|0
1638378700000|2021-12-01 17:11:40|433.67|431.87|433.87|432.07|433.87|432.07|433.67|431.87|0
1638378710000|2021-12-01 17:11:50|433.67|431.87|433.26|431.46|433.67|431.87|433.26|431.46|0
1638378720000|2021-12-01 17:12:00|433.46|431.66|433.87|432.07|433.87|432.07|433.26|431.46|0
1638378730000|2021-12-01 17:12:10|434.08|432.28|433.87|432.07|434.08|432.28|433.87|432.07|0
1638378740000|2021-12-01 17:12:20|433.67|431.87|434.9|433.1|434.9|433.1|433.67|431.87|0
1638378750000|2021-12-01 17:12:30|434.49|432.69|434.7|432.9|434.7|432.9|434.49|432.69|0
1638378760000|2021-12-01 17:12:40|434.49|432.69|434.9|433.1|434.9|433.1|434.49|432.69|0
1638378770000|2021-12-01 17:12:50|434.49|432.69|434.28|432.48|434.59|432.79|434.28|432.48|0
1638378780000|2021-12-01 17:13:00|434.08|432.28|434.28|432.48|434.28|432.48|434.08|432.28|0
1638378790000|2021-12-01 17:13:10|433.87|432.07|434.49|432.69|434.49|432.69|433.87|432.07|0
1638378800000|2021-12-01 17:13:20|435.11|433.31|434.28|432.48|435.11|433.31|434.28|432.48|0
1638378810000|2021-12-01 17:13:30|434.49|432.69|434.49|432.69|434.69|432.89|434.49|432.69|0
1638378820000|2021-12-01 17:13:40|434.69|432.89|434.69|432.89|434.9|433.1|434.69|432.89|0
1638378830000|2021-12-01 17:13:50|434.49|432.69|434.49|432.69|434.69|432.89|434.49|432.69|0
1638378840000|2021-12-01 17:14:00|434.69|432.89|434.69|432.89|434.69|432.89|434.69|432.89|0
1638378850000|2021-12-01 17:14:10|434.9|433.1|434.69|432.89|434.9|433.1|434.69|432.89|0
1638378860000|2021-12-01 17:14:20|434.49|432.69|433.46|431.66|434.49|432.69|433.46|431.66|0
1638378870000|2021-12-01 17:14:30|433.25|431.45|433.46|431.66|433.46|431.66|433.25|431.45|0
1638378880000|2021-12-01 17:14:40|433.66|431.86|434.49|432.69|434.49|432.69|433.66|431.86|0
1638378890000|2021-12-01 17:14:50|434.69|432.89|434.69|432.89|434.69|432.89|434.49|432.69|0
1638378900000|2021-12-01 17:15:00|434.28|432.48|434.69|432.89|434.69|432.89|434.28|432.48|0
1638378910000|2021-12-01 17:15:10|434.49|432.69|434.49|432.69|434.9|433.1|434.28|432.48|0
1638378920000|2021-12-01 17:15:20|434.69|432.89|435.31|433.51|435.31|433.51|434.69|432.89|0
1638378930000|2021-12-01 17:15:30|435.11|433.31|435.31|433.51|435.31|433.51|434.69|432.89|0
1638378940000|2021-12-01 17:15:40|435.52|433.72|436.34|434.54|436.34|434.54|435.52|433.72|0
1638378950000|2021-12-01 17:15:50|436.55|434.75|436.34|434.54|436.75|434.95|436.34|434.54|0
1638378960000|2021-12-01 17:16:00|436.55|434.75|436.75|434.95|436.75|434.95|436.55|434.75|0
1638378970000|2021-12-01 17:16:10|436.55|434.75|436.34|434.54|436.55|434.75|436.13|434.33|0
1638378980000|2021-12-01 17:16:20|436.55|434.75|437.37|435.57|437.37|435.57|436.55|434.75|0
1638378990000|2021-12-01 17:16:30|437.17|435.37|437.37|435.57|437.37|435.57|437.17|435.37|0
1638379000000|2021-12-01 17:16:40|437.17|435.37|437.58|435.78|437.58|435.78|437.17|435.37|0
1638379010000|2021-12-01 17:16:50|436.96|435.16|437.99|436.19|437.99|436.19|436.96|435.16|0
1638379020000|2021-12-01 17:17:00|437.58|435.78|437.58|435.78|437.78|435.98|437.58|435.78|0
1638379030000|2021-12-01 17:17:10|437.99|436.19|437.78|435.98|437.99|436.19|437.78|435.98|0
1638379040000|2021-12-01 17:17:20|437.99|436.19|437.78|435.98|437.99|436.19|437.58|435.78|0
1638379050000|2021-12-01 17:17:30|437.58|435.78|437.16|435.36|437.58|435.78|437.16|435.36|0
1638379060000|2021-12-01 17:17:40|437.37|435.57|437.58|435.78|437.99|436.19|437.37|435.57|0
1638379070000|2021-12-01 17:17:50|437.37|435.57|437.16|435.36|437.47|435.67|437.16|435.36|0
1638379080000|2021-12-01 17:18:00|437.78|435.98|437.99|436.19|438.2|436.4|437.78|435.98|0
1638379090000|2021-12-01 17:18:10|438.61|436.81|438.4|436.6|438.82|437.02|438.4|436.6|0
1638379100000|2021-12-01 17:18:20|438.2|436.4|437.99|436.19|438.2|436.4|437.99|436.19|0
1638379110000|2021-12-01 17:18:30|438.2|436.4|437.78|435.98|438.2|436.4|437.78|435.98|0
1638379120000|2021-12-01 17:18:40|437.88|436.08|437.78|435.98|437.88|436.08|437.78|435.98|0
1638379130000|2021-12-01 17:18:50|437.99|436.19|437.78|435.98|437.99|436.19|437.78|435.98|0
1638379140000|2021-12-01 17:19:00|437.99|436.19|437.78|435.98|437.99|436.19|437.78|435.98|0
1638379150000|2021-12-01 17:19:10|437.99|436.19|437.78|435.98|438.2|436.4|437.78|435.98|0
1638379160000|2021-12-01 17:19:20|437.37|435.57|437.37|435.57|437.58|435.78|437.37|435.57|0
1638379170000|2021-12-01 17:19:30|437.16|435.36|437.16|435.36|437.47|435.67|437.16|435.36|0
1638379180000|2021-12-01 17:19:40|437.37|435.57|437.16|435.36|437.37|435.57|437.16|435.36|0
1638379190000|2021-12-01 17:19:50|436.54|434.74|436.54|434.74|436.75|434.95|436.54|434.74|0
1638379200000|2021-12-01 17:20:00|436.75|434.95|437.16|435.36|437.16|435.36|436.75|434.95|0
1638379210000|2021-12-01 17:20:10|437.58|435.78|438.19|436.39|438.19|436.39|437.58|435.78|0
1638379220000|2021-12-01 17:20:20|437.99|436.19|438.19|436.39|438.19|436.39|437.78|435.98|0
1638379230000|2021-12-01 17:20:30|437.99|436.19|437.99|436.19|437.99|436.19|437.99|436.19|0
1638379240000|2021-12-01 17:20:40|437.78|435.98|438.19|436.39|438.19|436.39|437.78|435.98|0
1638379250000|2021-12-01 17:20:50|437.99|436.19|437.78|435.98|437.99|436.19|437.78|435.98|0
1638379260000|2021-12-01 17:21:00|437.99|436.19|437.57|435.77|437.99|436.19|437.57|435.77|0
1638379270000|2021-12-01 17:21:10|437.16|435.36|437.78|435.98|437.78|435.98|437.16|435.36|0
1638379280000|2021-12-01 17:21:20|437.57|435.77|436.75|434.95|437.78|435.98|436.75|434.95|0
1638379290000|2021-12-01 17:21:30|436.54|434.74|435.92|434.12|436.54|434.74|435.92|434.12|0
1638379300000|2021-12-01 17:21:40|436.13|434.33|435.51|433.71|436.13|434.33|435.31|433.51|0
1638379310000|2021-12-01 17:21:50|435.31|433.51|434.48|432.68|435.31|433.51|434.28|432.48|0
1638379320000|2021-12-01 17:22:00|434.79|432.99|435.1|433.3|435.1|433.3|434.79|432.99|0
1638379330000|2021-12-01 17:22:10|434.48|432.68|433.86|432.06|434.48|432.68|433.86|432.06|0
1638379340000|2021-12-01 17:22:20|434.07|432.27|434.48|432.68|434.48|432.68|434.07|432.27|0
1638379350000|2021-12-01 17:22:30|434.58|432.78|434.69|432.89|434.69|432.89|434.48|432.68|0
1638379360000|2021-12-01 17:22:40|434.89|433.09|434.07|432.27|434.89|433.09|434.07|432.27|0
1638379370000|2021-12-01 17:22:50|434.28|432.48|434.28|432.48|434.48|432.68|434.28|432.48|0
1638379380000|2021-12-01 17:23:00|434.07|432.27|434.28|432.48|434.37|432.57|433.86|432.06|0
1638379390000|2021-12-01 17:23:10|434.48|432.68|433.76|431.96|434.48|432.68|433.66|431.86|0
1638379400000|2021-12-01 17:23:20|433.66|431.86|433.66|431.86|433.66|431.86|433.25|431.45|0
1638379410000|2021-12-01 17:23:30|433.45|431.65|433.66|431.86|433.66|431.86|433.25|431.45|0
1638379420000|2021-12-01 17:23:40|433.86|432.06|434.69|432.89|434.89|433.09|433.86|432.06|0
1638379430000|2021-12-01 17:23:50|434.07|432.27|434.48|432.68|434.48|432.68|433.86|432.06|0
1638379440000|2021-12-01 17:24:00|434.89|433.09|435.1|433.3|435.1|433.3|434.89|433.09|0
1638379450000|2021-12-01 17:24:10|435.51|433.71|435.51|433.71|435.92|434.12|435.51|433.71|0
1638379460000|2021-12-01 17:24:20|435.3|433.5|435.1|433.3|435.3|433.5|435.1|433.3|0
1638379470000|2021-12-01 17:24:30|435.3|433.5|434.48|432.68|435.3|433.5|434.48|432.68|0
1638379480000|2021-12-01 17:24:40|434.27|432.47|433.25|431.45|434.27|432.47|433.25|431.45|0
1638379490000|2021-12-01 17:24:50|432.83|431.03|433.04|431.24|433.04|431.24|432.63|430.83|0
1638379500000|2021-12-01 17:25:00|432.52|430.72|433.24|431.44|433.45|431.65|432.52|430.72|0
1638379510000|2021-12-01 17:25:10|432.83|431.03|433.04|431.24|433.24|431.44|432.83|431.03|0
1638379520000|2021-12-01 17:25:20|433.45|431.65|433.86|432.06|433.86|432.06|433.45|431.65|0
1638379530000|2021-12-01 17:25:30|433.66|431.86|434.07|432.27|434.07|432.27|433.66|431.86|0
1638379540000|2021-12-01 17:25:40|433.66|431.86|433.45|431.65|433.86|432.06|433.45|431.65|0
1638379550000|2021-12-01 17:25:50|433.66|431.86|432.93|431.13|433.66|431.86|432.93|431.13|0
1638379560000|2021-12-01 17:26:00|432.83|431.03|432.22|430.42|433.24|431.44|432.22|430.42|0
1638379570000|2021-12-01 17:26:10|431.6|429.8|430.57|428.77|431.6|429.8|430.57|428.77|0
1638379580000|2021-12-01 17:26:20|430.78|428.98|430.67|428.87|430.78|428.98|430.67|428.87|0
1638379590000|2021-12-01 17:26:30|430.78|428.98|430.78|428.98|431.19|429.39|430.78|428.98|0
1638379600000|2021-12-01 17:26:40|430.57|428.77|431.19|429.39|431.19|429.39|430.57|428.77|0
1638379610000|2021-12-01 17:26:50|431.39|429.59|431.39|429.59|431.8|430|431.39|429.59|0
1638379620000|2021-12-01 17:27:00|431.8|430|432.01|430.21|432.01|430.21|431.8|430|0
1638379630000|2021-12-01 17:27:10|431.6|429.8|431.39|429.59|431.8|430|431.39|429.59|0
1638379640000|2021-12-01 17:27:20|431.8|430|430.78|428.98|432.22|430.42|430.78|428.98|0
1638379650000|2021-12-01 17:27:30|431.19|429.39|431.19|429.39|431.39|429.59|431.19|429.39|0
1638379660000|2021-12-01 17:27:40|431.39|429.59|431.6|429.8|431.6|429.8|431.19|429.39|0
1638379670000|2021-12-01 17:27:50|431.8|430|430.98|429.18|431.8|430|430.98|429.18|0
1638379680000|2021-12-01 17:28:00|431.08|429.28|430.57|428.77|431.08|429.28|430.16|428.36|0
1638379690000|2021-12-01 17:28:10|430.37|428.57|430.37|428.57|430.37|428.57|430.16|428.36|0
1638379700000|2021-12-01 17:28:20|430.16|428.36|429.55|427.75|430.16|428.36|429.55|427.75|0
1638379710000|2021-12-01 17:28:30|429.14|427.34|429.14|427.34|429.14|427.34|428.93|427.13|0
1638379720000|2021-12-01 17:28:40|428.73|426.93|428.73|426.93|428.73|426.93|428.62|426.82|0
1638379730000|2021-12-01 17:28:50|428.52|426.72|427.91|426.11|428.52|426.72|427.91|426.11|0
1638379740000|2021-12-01 17:29:00|428.52|426.72|429.14|427.34|429.14|427.34|428.52|426.72|0
1638379750000|2021-12-01 17:29:10|428.93|427.13|429.75|427.95|429.75|427.95|428.93|427.13|0
1638379760000|2021-12-01 17:29:20|430.16|428.36|429.75|427.95|430.16|428.36|429.55|427.75|0
1638379770000|2021-12-01 17:29:30|429.55|427.75|428.32|426.52|429.55|427.75|428.32|426.52|0
1638379780000|2021-12-01 17:29:40|428.52|426.72|428.72|426.92|428.72|426.92|428.32|426.52|0
1638379790000|2021-12-01 17:29:50|428.52|426.72|428.52|426.72|428.52|426.72|427.91|426.11|0
1638379800000|2021-12-01 17:30:00|429.34|427.54|429.54|427.74|429.54|427.74|429.34|427.54|0
1638379810000|2021-12-01 17:30:10|429.75|427.95|431.19|429.39|431.19|429.39|429.75|427.95|0
1638379820000|2021-12-01 17:30:20|430.98|429.18|429.95|428.15|430.98|429.18|429.95|428.15|0
1638379830000|2021-12-01 17:30:30|429.54|427.74|429.75|427.95|429.75|427.95|429.54|427.74|0
1638379840000|2021-12-01 17:30:40|430.36|428.56|430.57|428.77|430.57|428.77|430.36|428.56|0
1638379850000|2021-12-01 17:30:50|428.93|427.13|429.34|427.54|429.34|427.54|428.93|427.13|0
1638379860000|2021-12-01 17:31:00|429.13|427.33|429.54|427.74|429.54|427.74|429.13|427.33|0
1638379870000|2021-12-01 17:31:10|429.34|427.54|429.13|427.33|429.54|427.74|429.13|427.33|0
1638379880000|2021-12-01 17:31:20|429.75|427.95|430.16|428.36|430.16|428.36|429.75|427.95|0
1638379890000|2021-12-01 17:31:30|430.36|428.56|429.95|428.15|430.36|428.56|429.95|428.15|0
1638379900000|2021-12-01 17:31:40|430.16|428.36|430.36|428.56|430.57|428.77|430.16|428.36|0
1638379910000|2021-12-01 17:31:50|430.57|428.77|430.16|428.36|430.57|428.77|430.16|428.36|0
1638379920000|2021-12-01 17:32:00|429.75|427.95|429.54|427.74|429.75|427.95|429.54|427.74|0
1638379930000|2021-12-01 17:32:10|429.75|427.95|429.34|427.54|429.75|427.95|429.34|427.54|0
1638379940000|2021-12-01 17:32:20|429.13|427.33|429.75|427.95|429.75|427.95|429.13|427.33|0
1638379950000|2021-12-01 17:32:30|429.95|428.15|429.13|427.33|429.95|428.15|429.13|427.33|0
1638379960000|2021-12-01 17:32:40|428.93|427.13|428.72|426.92|428.93|427.13|428.72|426.92|0
1638379970000|2021-12-01 17:32:50|428.93|427.13|428.41|426.61|428.93|427.13|428.31|426.51|0
1638379980000|2021-12-01 17:33:00|428.52|426.72|428.52|426.72|428.72|426.92|428.52|426.72|0
1638379990000|2021-12-01 17:33:10|428.93|427.13|428.93|427.13|428.93|427.13|428.93|427.13|0
1638380000000|2021-12-01 17:33:20|429.13|427.33|428.11|426.31|429.13|427.33|428.11|426.31|0
1638380010000|2021-12-01 17:33:30|427.9|426.1|427.9|426.1|427.9|426.1|427.7|425.9|0
1638380020000|2021-12-01 17:33:40|428.11|426.31|428.72|426.92|428.72|426.92|428.11|426.31|0
1638380030000|2021-12-01 17:33:50|428.93|427.13|429.34|427.54|429.34|427.54|428.93|427.13|0
1638380040000|2021-12-01 17:34:00|429.54|427.74|430.16|428.36|430.16|428.36|429.54|427.74|0
1638380050000|2021-12-01 17:34:10|429.95|428.15|430.16|428.36|430.16|428.36|429.95|428.15|0
1638380060000|2021-12-01 17:34:20|430.57|428.77|430.57|428.77|430.57|428.77|430.57|428.77|0
1638380070000|2021-12-01 17:34:30|430.36|428.56|430.16|428.36|430.46|428.66|430.16|428.36|0
1638380080000|2021-12-01 17:34:40|430.57|428.77|432.1|430.3|432.1|430.3|430.57|428.77|0
1638380090000|2021-12-01 17:34:50|432|430.2|431.59|429.79|432|430.2|431.59|429.79|0
1638380100000|2021-12-01 17:35:00|430.98|429.18|430.57|428.77|430.98|429.18|430.36|428.56|0
1638380110000|2021-12-01 17:35:10|430.36|428.56|429.54|427.74|430.77|428.97|429.54|427.74|0
1638380120000|2021-12-01 17:35:20|429.34|427.54|428.52|426.72|429.34|427.54|427.9|426.1|0
1638380130000|2021-12-01 17:35:30|428.72|426.92|428.72|426.92|428.72|426.92|428.52|426.72|0
1638380140000|2021-12-01 17:35:40|428.31|426.51|428.31|426.51|428.31|426.51|428.31|426.51|0
1638380150000|2021-12-01 17:35:50|428.52|426.72|428.51|426.71|428.52|426.72|428.51|426.71|0
1638380160000|2021-12-01 17:36:00|428.92|427.12|428.31|426.51|428.92|427.12|427.7|425.9|0
1638380170000|2021-12-01 17:36:10|428.72|426.92|428.41|426.61|428.72|426.92|428.31|426.51|0
1638380180000|2021-12-01 17:36:20|428.11|426.31|427.7|425.9|428.11|426.31|427.7|425.9|0
1638380190000|2021-12-01 17:36:30|427.49|425.69|427.7|425.9|427.7|425.9|427.49|425.69|0
1638380200000|2021-12-01 17:36:40|427.49|425.69|427.79|425.99|427.79|425.99|427.49|425.69|0
1638380210000|2021-12-01 17:36:50|427.49|425.69|427.08|425.28|427.7|425.9|427.08|425.28|0
1638380220000|2021-12-01 17:37:00|427.29|425.49|427.29|425.49|427.29|425.49|427.29|425.49|0
1638380230000|2021-12-01 17:37:10|427.49|425.69|427.29|425.49|427.49|425.69|427.08|425.28|0
1638380240000|2021-12-01 17:37:20|427.49|425.69|428.51|426.71|428.51|426.71|427.49|425.69|0
1638380250000|2021-12-01 17:37:30|428.31|426.51|429.13|427.33|429.13|427.33|428.31|426.51|0
1638380260000|2021-12-01 17:37:40|428.92|427.12|429.33|427.53|429.33|427.53|428.72|426.92|0
1638380270000|2021-12-01 17:37:50|429.13|427.33|429.13|427.33|429.33|427.53|429.13|427.33|0
1638380280000|2021-12-01 17:38:00|428.51|426.71|428.2|426.4|428.51|426.71|428.2|426.4|0
1638380290000|2021-12-01 17:38:10|428.1|426.3|428.51|426.71|428.51|426.71|428.1|426.3|0
1638380300000|2021-12-01 17:38:20|428.31|426.51|428.92|427.12|428.92|427.12|428.31|426.51|0
1638380310000|2021-12-01 17:38:30|428.51|426.71|428.51|426.71|428.92|427.12|428.51|426.71|0
1638380320000|2021-12-01 17:38:40|428.31|426.51|427.49|425.69|428.31|426.51|427.49|425.69|0
1638380330000|2021-12-01 17:38:50|427.28|425.48|427.38|425.58|427.49|425.69|427.28|425.48|0
1638380340000|2021-12-01 17:39:00|427.69|425.89|428.1|426.3|428.1|426.3|427.69|425.89|0
1638380350000|2021-12-01 17:39:10|428.31|426.51|428.92|427.12|428.92|427.12|428.1|426.3|0
1638380360000|2021-12-01 17:39:20|429.13|427.33|429.33|427.53|429.33|427.53|429.13|427.33|0
1638380370000|2021-12-01 17:39:30|429.64|427.84|429.95|428.15|429.95|428.15|429.54|427.74|0
1638380380000|2021-12-01 17:39:40|430.36|428.56|430.36|428.56|430.36|428.56|430.25|428.45|0
1638380390000|2021-12-01 17:39:50|430.66|428.86|430.97|429.17|430.97|429.17|430.56|428.76|0
1638380400000|2021-12-01 17:40:00|431.59|429.79|431.79|429.99|431.79|429.99|431.59|429.79|0
1638380410000|2021-12-01 17:40:10|431.59|429.79|431.18|429.38|431.59|429.79|431.18|429.38|0
1638380420000|2021-12-01 17:40:20|431.38|429.58|429.95|428.15|431.38|429.58|429.95|428.15|0
1638380430000|2021-12-01 17:40:30|429.74|427.94|429.95|428.15|429.95|428.15|429.74|427.94|0
1638380440000|2021-12-01 17:40:40|429.74|427.94|429.74|427.94|429.95|428.15|429.74|427.94|0
1638380450000|2021-12-01 17:40:50|429.54|427.74|429.13|427.33|429.54|427.74|429.13|427.33|0
1638380460000|2021-12-01 17:41:00|429.02|427.22|429.13|427.33|429.54|427.74|429.02|427.22|0
1638380470000|2021-12-01 17:41:10|429.22|427.42|429.33|427.53|429.33|427.53|429.13|427.33|0
1638380480000|2021-12-01 17:41:20|429.74|427.94|429.54|427.74|429.95|428.15|429.54|427.74|0
1638380490000|2021-12-01 17:41:30|430.15|428.35|429.74|427.94|430.15|428.35|429.74|427.94|0
1638380500000|2021-12-01 17:41:40|429.95|428.15|430.15|428.35|430.15|428.35|429.95|428.15|0
1638380510000|2021-12-01 17:41:50|429.95|428.15|430.04|428.24|430.04|428.24|429.94|428.14|0
1638380520000|2021-12-01 17:42:00|429.94|428.14|430.36|428.56|430.36|428.56|429.94|428.14|0
1638380530000|2021-12-01 17:42:10|430.56|428.76|430.56|428.76|430.56|428.76|430.35|428.55|0
1638380540000|2021-12-01 17:42:20|430.35|428.55|430.15|428.35|430.35|428.55|430.15|428.35|0
1638380550000|2021-12-01 17:42:30|430.35|428.55|430.35|428.55|430.35|428.55|429.94|428.14|0
1638380560000|2021-12-01 17:42:40|430.56|428.76|430.56|428.76|430.56|428.76|430.35|428.55|0
1638380570000|2021-12-01 17:42:50|430.76|428.96|430.56|428.76|430.76|428.96|430.56|428.76|0
1638380580000|2021-12-01 17:43:00|430.76|428.96|430.76|428.96|430.76|428.96|430.56|428.76|0
1638380590000|2021-12-01 17:43:10|429.94|428.14|429.53|427.73|429.94|428.14|429.53|427.73|0
1638380600000|2021-12-01 17:43:20|429.74|427.94|428.92|427.12|429.74|427.94|428.92|427.12|0
1638380610000|2021-12-01 17:43:30|429.53|427.73|430.15|428.35|430.15|428.35|429.53|427.73|0
1638380620000|2021-12-01 17:43:40|429.94|428.14|428.92|427.12|429.94|428.14|428.92|427.12|0
1638380630000|2021-12-01 17:43:50|428.71|426.91|428.71|426.91|428.92|427.12|428.71|426.91|0
1638380640000|2021-12-01 17:44:00|429.12|427.32|429.53|427.73|429.53|427.73|429.12|427.32|0
1638380650000|2021-12-01 17:44:10|429.94|428.14|429.53|427.73|429.94|428.14|429.53|427.73|0
1638380660000|2021-12-01 17:44:20|429.12|427.32|429.53|427.73|429.74|427.94|429.12|427.32|0
1638380670000|2021-12-01 17:44:30|429.74|427.94|429.53|427.73|429.74|427.94|429.53|427.73|0
1638380680000|2021-12-01 17:44:40|429.12|427.32|429.33|427.53|429.33|427.53|429.12|427.32|0
1638380690000|2021-12-01 17:44:50|429.22|427.42|429.33|427.53|429.33|427.53|429.22|427.42|0
1638380700000|2021-12-01 17:45:00|429.12|427.32|428.92|427.12|429.33|427.53|428.92|427.12|0
1638380710000|2021-12-01 17:45:10|429.12|427.32|429.12|427.32|429.12|427.32|428.92|427.12|0
1638380720000|2021-12-01 17:45:20|428.92|427.12|428.51|426.71|428.92|427.12|428.51|426.71|0
1638380730000|2021-12-01 17:45:30|428.3|426.5|428.71|426.91|428.92|427.12|428.3|426.5|0
1638380740000|2021-12-01 17:45:40|429.12|427.32|429.53|427.73|429.53|427.73|428.71|426.91|0
1638380750000|2021-12-01 17:45:50|429.42|427.62|429.74|427.94|429.74|427.94|429.42|427.62|0
1638380760000|2021-12-01 17:46:00|429.33|427.53|429.74|427.94|429.94|428.14|429.33|427.53|0
1638380770000|2021-12-01 17:46:10|429.63|427.83|429.74|427.94|429.74|427.94|429.53|427.73|0
1638380780000|2021-12-01 17:46:20|429.94|428.14|429.53|427.73|429.94|428.14|429.53|427.73|0
1638380790000|2021-12-01 17:46:30|429.74|427.94|429.74|427.94|429.94|428.14|429.74|427.94|0
1638380800000|2021-12-01 17:46:40|429.53|427.73|428.92|427.12|429.74|427.94|428.92|427.12|0
1638380810000|2021-12-01 17:46:50|428.51|426.71|429.12|427.32|429.12|427.32|428.51|426.71|0
1638380820000|2021-12-01 17:47:00|429.33|427.53|429.53|427.73|429.74|427.94|429.33|427.53|0
1638380830000|2021-12-01 17:47:10|429.74|427.94|429.53|427.73|429.74|427.94|429.53|427.73|0
1638380840000|2021-12-01 17:47:20|428.71|426.91|428.51|426.71|428.71|426.91|428.51|426.71|0
1638380850000|2021-12-01 17:47:30|428.71|426.91|429.53|427.73|429.53|427.73|428.71|426.91|0
1638380860000|2021-12-01 17:47:40|429.74|427.94|430.15|428.35|430.15|428.35|429.74|427.94|0
1638380870000|2021-12-01 17:47:50|429.32|427.52|428.91|427.11|429.32|427.52|428.91|427.11|0
1638380880000|2021-12-01 17:48:00|429.12|427.32|428.91|427.11|429.12|427.32|428.71|426.91|0
1638380890000|2021-12-01 17:48:10|428.71|426.91|428.5|426.7|428.71|426.91|428.3|426.5|0
1638380900000|2021-12-01 17:48:20|428.3|426.5|427.89|426.09|428.3|426.5|427.89|426.09|0
1638380910000|2021-12-01 17:48:30|427.48|425.68|428.35|426.55|428.35|426.55|427.48|425.68|0
1638380920000|2021-12-01 17:48:40|428.14|426.34|428.55|426.75|428.55|426.75|428.14|426.34|0
1638380930000|2021-12-01 17:48:50|427.94|426.14|427.73|425.93|428.24|426.44|427.73|425.93|0
1638380940000|2021-12-01 17:49:00|428.14|426.34|428.75|426.95|428.75|426.95|428.14|426.34|0
1638380950000|2021-12-01 17:49:10|428.55|426.75|427.94|426.14|428.55|426.75|427.73|425.93|0
1638380960000|2021-12-01 17:49:20|428.14|426.34|427.73|425.93|428.14|426.34|427.73|425.93|0
1638380970000|2021-12-01 17:49:30|427.94|426.14|427.32|425.52|427.94|426.14|427.32|425.52|0
1638380980000|2021-12-01 17:49:40|427.53|425.73|427.73|425.93|427.73|425.93|427.53|425.73|0
1638380990000|2021-12-01 17:49:50|427.53|425.73|427.73|425.93|427.94|426.14|427.53|425.73|0
1638381000000|2021-12-01 17:50:00|427.53|425.73|427.12|425.32|427.53|425.73|427.12|425.32|0
1638381010000|2021-12-01 17:50:10|426.1|424.3|424.67|422.87|426.1|424.3|424.67|422.87|0
1638381020000|2021-12-01 17:50:20|424.26|422.46|423.65|421.85|424.46|422.66|423.65|421.85|0
1638381030000|2021-12-01 17:50:30|423.85|422.05|423.85|422.05|424.15|422.35|423.85|422.05|0
1638381040000|2021-12-01 17:50:40|424.26|422.46|424.87|423.07|424.87|423.07|424.26|422.46|0
1638381050000|2021-12-01 17:50:50|424.67|422.87|424.87|423.07|425.08|423.28|424.67|422.87|0
1638381060000|2021-12-01 17:51:00|424.67|422.87|424.26|422.46|424.67|422.87|424.26|422.46|0
1638381070000|2021-12-01 17:51:10|425.08|423.28|424.87|423.07|425.08|423.28|424.87|423.07|0
1638381080000|2021-12-01 17:51:20|424.97|423.17|425.48|423.68|425.48|423.68|424.97|423.17|0
1638381090000|2021-12-01 17:51:30|425.69|423.89|425.89|424.09|425.89|424.09|425.69|423.89|0
1638381100000|2021-12-01 17:51:40|425.69|423.89|426.1|424.3|426.1|424.3|425.69|423.89|0
1638381110000|2021-12-01 17:51:50|425.69|423.89|425.38|423.58|425.69|423.89|425.28|423.48|0
1638381120000|2021-12-01 17:52:00|425.48|423.68|425.07|423.27|425.48|423.68|425.07|423.27|0
1638381130000|2021-12-01 17:52:10|424.67|422.87|424.87|423.07|425.07|423.27|424.67|422.87|0
1638381140000|2021-12-01 17:52:20|425.07|423.27|425.07|423.27|425.07|423.27|424.87|423.07|0
1638381150000|2021-12-01 17:52:30|424.67|422.87|424.26|422.46|424.87|423.07|424.26|422.46|0
1638381160000|2021-12-01 17:52:40|424.05|422.25|423.65|421.85|424.05|422.25|423.65|421.85|0
1638381170000|2021-12-01 17:52:50|423.44|421.64|422.83|421.03|423.44|421.64|422.83|421.03|0
1638381180000|2021-12-01 17:53:00|422.43|420.63|422.83|421.03|422.83|421.03|422.22|420.42|0
1638381190000|2021-12-01 17:53:10|422.63|420.83|422.43|420.63|422.83|421.03|422.43|420.63|0
1638381200000|2021-12-01 17:53:20|421.81|420.01|422.43|420.63|422.43|420.63|421.81|420.01|0
1638381210000|2021-12-01 17:53:30|422.42|420.62|422.42|420.62|423.24|421.44|422.42|420.62|0
1638381220000|2021-12-01 17:53:40|422.63|420.83|423.04|421.24|423.04|421.24|422.22|420.42|0
1638381230000|2021-12-01 17:53:50|422.83|421.03|423.04|421.24|423.24|421.44|422.83|421.03|0
1638381240000|2021-12-01 17:54:00|422.63|420.83|422.42|420.62|422.63|420.83|422.22|420.42|0
1638381250000|2021-12-01 17:54:10|422.63|420.83|422.02|420.22|422.63|420.83|422.02|420.22|0
1638381260000|2021-12-01 17:54:20|421.91|420.11|422.02|420.22|422.02|420.22|421.81|420.01|0
1638381270000|2021-12-01 17:54:30|421.81|420.01|421.2|419.4|421.81|420.01|421.2|419.4|0
1638381280000|2021-12-01 17:54:40|421|419.2|421|419.2|421|419.2|420.8|419|0
1638381290000|2021-12-01 17:54:50|420.8|419|418.97|417.17|420.8|419|418.97|417.17|0
1638381300000|2021-12-01 17:55:00|419.17|417.37|417.14|415.34|419.17|417.37|417.14|415.34|0
1638381310000|2021-12-01 17:55:10|416.54|414.74|416.54|414.74|416.54|414.74|415.32|413.52|0
1638381320000|2021-12-01 17:55:20|416.13|414.33|416.13|414.33|416.33|414.53|415.73|413.93|0
1638381330000|2021-12-01 17:55:30|416.33|414.53|417.14|415.34|417.14|415.34|416.33|414.53|0
1638381340000|2021-12-01 17:55:40|417.75|415.95|418.16|416.36|418.16|416.36|417.75|415.95|0
1638381350000|2021-12-01 17:55:50|418.77|416.97|418.16|416.36|418.77|416.97|417.55|415.75|0
1638381360000|2021-12-01 17:56:00|418.36|416.56|418.77|416.97|418.77|416.97|418.16|416.36|0
1638381370000|2021-12-01 17:56:10|418.56|416.76|418.56|416.76|418.77|416.97|418.36|416.56|0
1638381380000|2021-12-01 17:56:20|418.77|416.97|418.16|416.36|418.77|416.97|418.16|416.36|0
1638381390000|2021-12-01 17:56:30|418.36|416.56|418.97|417.17|418.97|417.17|418.16|416.36|0
1638381400000|2021-12-01 17:56:40|418.56|416.76|418.56|416.76|418.56|416.76|418.56|416.76|0
1638381410000|2021-12-01 17:56:50|418.36|416.56|417.14|415.34|418.56|416.76|417.14|415.34|0
1638381420000|2021-12-01 17:57:00|417.35|415.55|417.75|415.95|417.95|416.15|417.35|415.55|0
1638381430000|2021-12-01 17:57:10|417.14|415.34|415.73|413.93|417.14|415.34|415.73|413.93|0
1638381440000|2021-12-01 17:57:20|416.13|414.33|415.93|414.13|416.13|414.33|415.93|414.13|0
1638381450000|2021-12-01 17:57:30|416.13|414.33|415.93|414.13|416.33|414.53|415.93|414.13|0
1638381460000|2021-12-01 17:57:40|416.13|414.33|416.74|414.94|416.74|414.94|416.13|414.33|0
1638381470000|2021-12-01 17:57:50|416.94|415.14|416.33|414.53|416.94|415.14|416.33|414.53|0
1638381480000|2021-12-01 17:58:00|416.74|414.94|416.33|414.53|416.74|414.94|416.33|414.53|0
1638381490000|2021-12-01 17:58:10|416.74|414.94|416.74|414.94|416.74|414.94|416.74|414.94|0
1638381500000|2021-12-01 17:58:20|416.94|415.14|416.53|414.73|416.94|415.14|415.93|414.13|0
1638381510000|2021-12-01 17:58:30|416.13|414.33|415.32|413.52|416.33|414.53|415.32|413.52|0
1638381520000|2021-12-01 17:58:40|415.52|413.72|416.53|414.73|416.74|414.94|415.52|413.72|0
1638381530000|2021-12-01 17:58:50|416.33|414.53|415.12|413.32|416.33|414.53|415.12|413.32|0
1638381540000|2021-12-01 17:59:00|415.52|413.72|415.72|413.92|416.13|414.33|415.52|413.72|0
1638381550000|2021-12-01 17:59:10|415.32|413.52|415.12|413.32|415.52|413.72|415.12|413.32|0
1638381560000|2021-12-01 17:59:20|414.92|413.12|413.3|411.5|414.92|413.12|413.3|411.5|0
1638381570000|2021-12-01 17:59:30|413.5|411.7|412.69|410.89|413.5|411.7|412.69|410.89|0
1638381580000|2021-12-01 17:59:40|412.29|410.49|411.28|409.48|412.29|410.49|411.28|409.48|0
1638381590000|2021-12-01 17:59:50|410.48|408.68|412.09|410.29|412.09|410.29|410.48|408.68|0
1638381600000|2021-12-01 18:00:00|411.28|409.48|411.69|409.89|411.69|409.89|411.08|409.28|0
1638381610000|2021-12-01 18:00:10|412.29|410.49|412.69|410.89|412.69|410.89|411.68|409.88|0
1638381620000|2021-12-01 18:00:20|413.1|411.3|413.1|411.3|413.3|411.5|413.1|411.3|0
1638381630000|2021-12-01 18:00:30|413.5|411.7|413.7|411.9|413.8|412|413.5|411.7|0
1638381640000|2021-12-01 18:00:40|414.31|412.51|414.91|413.11|414.91|413.11|414.31|412.51|0
1638381650000|2021-12-01 18:00:50|415.12|413.32|414.91|413.11|415.12|413.32|414.71|412.91|0
1638381660000|2021-12-01 18:01:00|415.32|413.52|415.32|413.52|415.32|413.52|415.12|413.32|0
1638381670000|2021-12-01 18:01:10|414.71|412.91|415.92|414.12|415.92|414.12|414.71|412.91|0
1638381680000|2021-12-01 18:01:20|415.72|413.92|416.73|414.93|416.73|414.93|415.72|413.92|0
1638381690000|2021-12-01 18:01:30|416.94|415.14|417.54|415.74|417.54|415.74|416.94|415.14|0
1638381700000|2021-12-01 18:01:40|417.34|415.54|417.34|415.54|417.34|415.54|417.14|415.34|0
1638381710000|2021-12-01 18:01:50|417.14|415.34|416.53|414.73|417.34|415.54|416.53|414.73|0
1638381720000|2021-12-01 18:02:00|415.92|414.12|415.72|413.92|416.33|414.53|415.72|413.92|0
1638381730000|2021-12-01 18:02:10|415.32|413.52|414.1|412.3|415.32|413.52|414.1|412.3|0
1638381740000|2021-12-01 18:02:20|414.31|412.51|414.1|412.3|414.91|413.11|414.1|412.3|0
1638381750000|2021-12-01 18:02:30|414.71|412.91|415.92|414.12|415.92|414.12|414.71|412.91|0
1638381760000|2021-12-01 18:02:40|416.13|414.33|416.13|414.33|416.13|414.33|415.72|413.92|0
1638381770000|2021-12-01 18:02:50|416.33|414.53|416.73|414.93|416.94|415.14|416.33|414.53|0
1638381780000|2021-12-01 18:03:00|416.94|415.14|416.33|414.53|416.94|415.14|416.13|414.33|0
1638381790000|2021-12-01 18:03:10|416.53|414.73|417.14|415.34|417.14|415.34|416.53|414.73|0
1638381800000|2021-12-01 18:03:20|416.13|414.33|415.72|413.92|416.13|414.33|415.52|413.72|0
1638381810000|2021-12-01 18:03:30|416.13|414.33|415.92|414.12|416.13|414.33|415.72|413.92|0
1638381820000|2021-12-01 18:03:40|415.72|413.92|416.33|414.53|416.33|414.53|415.72|413.92|0
1638381830000|2021-12-01 18:03:50|416.73|414.93|416.73|414.93|416.73|414.93|416.53|414.73|0
1638381840000|2021-12-01 18:04:00|416.53|414.73|415.92|414.12|416.83|415.03|415.92|414.12|0
1638381850000|2021-12-01 18:04:10|415.52|413.72|414.4|412.6|415.52|413.72|414.4|412.6|0
1638381860000|2021-12-01 18:04:20|415.11|413.31|414.91|413.11|415.11|413.31|414.71|412.91|0
1638381870000|2021-12-01 18:04:30|414.71|412.91|414.71|412.91|414.71|412.91|414.51|412.71|0
1638381880000|2021-12-01 18:04:40|414.51|412.71|416.82|415.02|416.82|415.02|414.51|412.71|0
1638381890000|2021-12-01 18:04:50|416.52|414.72|416.62|414.82|416.82|415.02|416.52|414.72|0
1638381900000|2021-12-01 18:05:00|417.42|415.62|418.22|416.42|418.22|416.42|417.42|415.62|0
1638381910000|2021-12-01 18:05:10|418.63|416.83|414.86|413.06|418.63|416.83|414.86|413.06|0
1638381920000|2021-12-01 18:05:20|415.27|413.47|416.07|414.27|416.07|414.27|415.07|413.27|0
1638381930000|2021-12-01 18:05:30|416.9|415.1|416.69|414.89|416.9|415.1|416.49|414.69|0
1638381940000|2021-12-01 18:05:40|416.49|414.69|417.1|415.3|417.39|415.59|416.49|414.69|0
1638381950000|2021-12-01 18:05:50|416.29|414.49|416.09|414.29|416.29|414.49|416.09|414.29|0
1638381960000|2021-12-01 18:06:00|415.89|414.09|414.69|412.89|415.89|414.09|414.69|412.89|0
1638381970000|2021-12-01 18:06:10|414.89|413.09|412.89|411.09|414.89|413.09|412.89|411.09|0
1638381980000|2021-12-01 18:06:20|413.09|411.29|413.09|411.29|413.09|411.29|412.89|411.09|0
1638381990000|2021-12-01 18:06:30|412.69|410.89|412.09|410.29|412.69|410.89|411.89|410.09|0
1638382000000|2021-12-01 18:06:40|412.49|410.69|412.09|410.29|412.49|410.69|412.09|410.29|0
1638382010000|2021-12-01 18:06:50|411.29|409.49|411.69|409.89|411.69|409.89|411.29|409.49|0
1638382020000|2021-12-01 18:07:00|411.49|409.69|411.29|409.49|411.89|410.09|411.29|409.49|0
1638382030000|2021-12-01 18:07:10|411.09|409.29|411.09|409.29|411.09|409.29|410.89|409.09|0
1638382040000|2021-12-01 18:07:20|410.69|408.89|410.29|408.49|410.69|408.89|410.29|408.49|0
1638382050000|2021-12-01 18:07:30|410.09|408.29|410.49|408.69|411.29|409.49|410.09|408.29|0
1638382060000|2021-12-01 18:07:40|409.69|407.89|408.69|406.89|409.69|407.89|408.69|406.89|0
1638382070000|2021-12-01 18:07:50|408.5|406.7|407.79|405.99|408.5|406.7|407.7|405.9|0
1638382080000|2021-12-01 18:08:00|407.7|405.9|407.3|405.5|407.9|406.1|406.9|405.1|0
1638382090000|2021-12-01 18:08:10|406.31|404.51|406.9|405.1|406.9|405.1|406.2|404.4|0
1638382100000|2021-12-01 18:08:20|407.3|405.5|406.7|404.9|407.3|405.5|406.31|404.51|0
1638382110000|2021-12-01 18:08:30|407.7|405.9|408.3|406.5|408.3|406.5|407.5|405.7|0
1638382120000|2021-12-01 18:08:40|408.49|406.69|409.36|407.56|409.36|407.56|408.3|406.5|0
1638382130000|2021-12-01 18:08:50|409.56|407.76|410.55|408.75|410.55|408.75|409.56|407.76|0
1638382140000|2021-12-01 18:09:00|410.75|408.95|409.96|408.16|410.75|408.95|409.96|408.16|0
1638382150000|2021-12-01 18:09:10|410.35|408.55|411.55|409.75|411.55|409.75|410.35|408.55|0
1638382160000|2021-12-01 18:09:20|411.15|409.35|410.95|409.15|411.15|409.35|410.75|408.95|0
1638382170000|2021-12-01 18:09:30|411.35|409.55|409.76|407.96|411.35|409.55|409.76|407.96|0
1638382180000|2021-12-01 18:09:40|409.95|408.15|410.55|408.75|410.75|408.95|409.95|408.15|0
1638382190000|2021-12-01 18:09:50|410.75|408.95|409.56|407.76|410.95|409.15|409.36|407.56|0
1638382200000|2021-12-01 18:10:00|409.36|407.56|408.57|406.77|409.36|407.56|408.57|406.77|0
1638382210000|2021-12-01 18:10:10|408.76|406.96|407.57|405.77|408.76|406.96|407.57|405.77|0
1638382220000|2021-12-01 18:10:20|407.27|405.47|407.57|405.77|407.57|405.77|407.27|405.47|0
1638382230000|2021-12-01 18:10:30|407.18|405.38|407.57|405.77|407.57|405.77|407.18|405.38|0
1638382240000|2021-12-01 18:10:40|407.97|406.17|408.17|406.37|408.17|406.37|407.97|406.17|0
1638382250000|2021-12-01 18:10:50|407.77|405.97|408.17|406.37|408.17|406.37|407.57|405.77|0
1638382260000|2021-12-01 18:11:00|408.56|406.76|409.56|407.76|409.56|407.76|408.56|406.76|0
1638382270000|2021-12-01 18:11:10|408.96|407.16|408.76|406.96|408.96|407.16|408.76|406.96|0
1638382280000|2021-12-01 18:11:20|408.56|406.76|407.18|405.38|408.56|406.76|407.18|405.38|0
1638382290000|2021-12-01 18:11:30|407.97|406.17|407.97|406.17|408.37|406.57|407.97|406.17|0
1638382300000|2021-12-01 18:11:40|408.17|406.37|407.97|406.17|408.37|406.57|407.77|405.97|0
1638382310000|2021-12-01 18:11:50|408.17|406.37|408.56|406.76|408.56|406.76|408.17|406.37|0
1638382320000|2021-12-01 18:12:00|407.97|406.17|407.77|405.97|407.97|406.17|407.77|405.97|0
1638382330000|2021-12-01 18:12:10|408.17|406.37|408.17|406.37|408.36|406.56|408.17|406.37|0
1638382340000|2021-12-01 18:12:20|408.96|407.16|408.96|407.16|409.16|407.36|408.86|407.06|0
1638382350000|2021-12-01 18:12:30|409.56|407.76|409.75|407.95|409.75|407.95|409.56|407.76|0
1638382360000|2021-12-01 18:12:40|409.36|407.56|409.75|407.95|409.75|407.95|409.36|407.56|0
1638382370000|2021-12-01 18:12:50|409.36|407.56|408.76|406.96|409.36|407.56|408.76|406.96|0
1638382380000|2021-12-01 18:13:00|408.56|406.76|408.56|406.76|408.76|406.96|408.56|406.76|0
1638382390000|2021-12-01 18:13:10|409.36|407.56|409.75|407.95|409.95|408.15|409.36|407.56|0
1638382400000|2021-12-01 18:13:20|409.55|407.75|408.76|406.96|409.55|407.75|408.76|406.96|0
1638382410000|2021-12-01 18:13:30|408.36|406.56|406.38|404.58|408.36|406.56|406.38|404.58|0
1638382420000|2021-12-01 18:13:40|405.99|404.19|405.2|403.4|405.99|404.19|405.2|403.4|0
1638382430000|2021-12-01 18:13:50|405|403.2|405.79|403.99|405.79|403.99|405|403.2|0
1638382440000|2021-12-01 18:14:00|406.38|404.58|406.38|404.58|407.17|405.37|406.38|404.58|0
1638382450000|2021-12-01 18:14:10|406.28|404.48|406.78|404.98|406.98|405.18|406.28|404.48|0
1638382460000|2021-12-01 18:14:20|407.37|405.57|407.57|405.77|407.97|406.17|407.37|405.57|0
1638382470000|2021-12-01 18:14:30|407.97|406.17|409.16|407.36|409.16|407.36|407.77|405.97|0
1638382480000|2021-12-01 18:14:40|408.76|406.96|409.16|407.36|409.16|407.36|408.76|406.96|0
1638382490000|2021-12-01 18:14:50|409.55|407.75|409.95|408.15|409.95|408.15|409.55|407.75|0
1638382500000|2021-12-01 18:15:00|409.16|407.36|408.16|406.36|409.16|407.36|407.97|406.17|0
1638382510000|2021-12-01 18:15:10|408.76|406.96|408.36|406.56|409.35|407.55|408.36|406.56|0
1638382520000|2021-12-01 18:15:20|408.56|406.76|409.95|408.15|409.95|408.15|408.56|406.76|0
1638382530000|2021-12-01 18:15:30|409.75|407.95|410.74|408.94|410.74|408.94|409.75|407.95|0
1638382540000|2021-12-01 18:15:40|410.55|408.75|411.54|409.74|411.54|409.74|410.55|408.75|0
1638382550000|2021-12-01 18:15:50|411.34|409.54|411.94|410.14|411.94|410.14|411.34|409.54|0
1638382560000|2021-12-01 18:16:00|412.14|410.34|412.63|410.83|412.63|410.83|412.14|410.34|0
1638382570000|2021-12-01 18:16:10|411.74|409.94|411.54|409.74|411.74|409.94|411.34|409.54|0
1638382580000|2021-12-01 18:16:20|411.74|409.94|411.94|410.14|411.94|410.14|411.54|409.74|0
1638382590000|2021-12-01 18:16:30|411.54|409.74|412.14|410.34|412.14|410.34|411.54|409.74|0
1638382600000|2021-12-01 18:16:40|411.94|410.14|411.94|410.14|412.14|410.34|411.94|410.14|0
1638382610000|2021-12-01 18:16:50|411.54|409.74|411.54|409.74|411.54|409.74|411.14|409.34|0
1638382620000|2021-12-01 18:17:00|411.14|409.34|410.15|408.35|411.14|409.34|410.15|408.35|0
1638382630000|2021-12-01 18:17:10|409.75|407.95|408.16|406.36|409.75|407.95|408.16|406.36|0
1638382640000|2021-12-01 18:17:20|408.36|406.56|407.17|405.37|408.36|406.56|406.38|404.58|0
1638382650000|2021-12-01 18:17:30|407.77|405.97|409.15|407.35|409.15|407.35|407.77|405.97|0
1638382660000|2021-12-01 18:17:40|407.57|405.77|407.57|405.77|407.57|405.77|406.97|405.17|0
1638382670000|2021-12-01 18:17:50|407.96|406.16|407.96|406.16|409.35|407.55|407.76|405.96|0
1638382680000|2021-12-01 18:18:00|408.36|406.56|407.17|405.37|408.36|406.56|407.17|405.37|0
1638382690000|2021-12-01 18:18:10|407.96|406.16|408.76|406.96|409.15|407.35|407.96|406.16|0
1638382700000|2021-12-01 18:18:20|409.35|407.55|409.15|407.35|409.35|407.55|409.15|407.35|0
1638382710000|2021-12-01 18:18:30|408.76|406.96|408.76|406.96|408.95|407.15|408.76|406.96|0
1638382720000|2021-12-01 18:18:40|408.95|407.15|408.36|406.56|408.95|407.15|408.36|406.56|0
1638382730000|2021-12-01 18:18:50|408.56|406.76|408.95|407.15|408.95|407.15|408.56|406.76|0
1638382740000|2021-12-01 18:19:00|408.76|406.96|407.57|405.77|408.76|406.96|407.57|405.77|0
1638382750000|2021-12-01 18:19:10|407.76|405.96|405.98|404.18|407.76|405.96|405.98|404.18|0
1638382760000|2021-12-01 18:19:20|406.18|404.38|405.59|403.79|406.38|404.58|405.59|403.79|0
1638382770000|2021-12-01 18:19:30|405.98|404.18|405.59|403.79|405.98|404.18|405.59|403.79|0
1638382780000|2021-12-01 18:19:40|405.19|403.39|403.41|401.61|405.19|403.39|403.41|401.61|0
1638382790000|2021-12-01 18:19:50|403.61|401.81|402.82|401.02|403.81|402.01|402.82|401.02|0
1638382800000|2021-12-01 18:20:00|403.81|402.01|403.9|402.1|404.99|403.19|403.81|402.01|0
1638382810000|2021-12-01 18:20:10|404|402.2|403.81|402.01|404.99|403.19|403.81|402.01|0
1638382820000|2021-12-01 18:20:20|404|402.2|404.4|402.6|404.4|402.6|404|402.2|0
1638382830000|2021-12-01 18:20:30|404.6|402.8|404.79|402.99|404.79|402.99|404.6|402.8|0
1638382840000|2021-12-01 18:20:40|405.19|403.39|406.18|404.38|406.18|404.38|405.19|403.39|0
1638382850000|2021-12-01 18:20:50|405.98|404.18|405.98|404.18|406.38|404.58|405.98|404.18|0
1638382860000|2021-12-01 18:21:00|405.78|403.98|405.39|403.59|405.78|403.98|405.39|403.59|0
1638382870000|2021-12-01 18:21:10|405.58|403.78|405.78|403.98|405.78|403.98|405.58|403.78|0
1638382880000|2021-12-01 18:21:20|405.58|403.78|404.99|403.19|405.58|403.78|404.99|403.19|0
1638382890000|2021-12-01 18:21:30|404.4|402.6|405.39|403.59|405.39|403.59|404.4|402.6|0
1638382900000|2021-12-01 18:21:40|405.58|403.78|406.18|404.38|406.18|404.38|405.58|403.78|0
1638382910000|2021-12-01 18:21:50|405.98|404.18|405.79|403.99|406.37|404.57|405.79|403.99|0
1638382920000|2021-12-01 18:22:00|405.99|404.19|407.18|405.38|407.18|405.38|405.99|404.19|0
1638382930000|2021-12-01 18:22:10|407.58|405.78|408.37|406.57|408.37|406.57|407.58|405.78|0
1638382940000|2021-12-01 18:22:20|408.17|406.37|408.17|406.37|408.77|406.97|408.17|406.37|0
1638382950000|2021-12-01 18:22:30|407.97|406.17|408.57|406.77|408.77|406.97|407.97|406.17|0
1638382960000|2021-12-01 18:22:40|408.97|407.17|409.76|407.96|409.76|407.96|408.97|407.17|0
1638382970000|2021-12-01 18:22:50|409.96|408.16|410.36|408.56|410.36|408.56|409.96|408.16|0
1638382980000|2021-12-01 18:23:00|410.56|408.76|409.76|407.96|410.56|408.76|409.76|407.96|0
1638382990000|2021-12-01 18:23:10|409.17|407.37|409.56|407.76|409.96|408.16|409.17|407.37|0
1638383000000|2021-12-01 18:23:20|409.37|407.57|409.76|407.96|409.76|407.96|409.37|407.57|0
1638383010000|2021-12-01 18:23:30|409.36|407.56|409.36|407.56|409.56|407.76|409.36|407.56|0
1638383020000|2021-12-01 18:23:40|408.77|406.97|408.57|406.77|408.77|406.97|408.57|406.77|0
1638383030000|2021-12-01 18:23:50|408.77|406.97|408.77|406.97|408.97|407.17|408.57|406.77|0
1638383040000|2021-12-01 18:24:00|408.57|406.77|409.56|407.76|409.56|407.76|408.57|406.77|0
1638383050000|2021-12-01 18:24:10|409.36|407.56|409.17|407.37|409.36|407.56|408.97|407.17|0
1638383060000|2021-12-01 18:24:20|409.36|407.56|409.17|407.37|409.56|407.76|409.17|407.37|0
1638383070000|2021-12-01 18:24:30|409.36|407.56|408.43|406.63|409.56|407.76|408.03|406.23|0
1638383080000|2021-12-01 18:24:40|408.23|406.43|408.23|406.43|408.63|406.83|408.23|406.43|0
1638383090000|2021-12-01 18:24:50|408.03|406.23|408.63|406.83|408.63|406.83|408.03|406.23|0
1638383100000|2021-12-01 18:25:00|408.23|406.43|408.23|406.43|408.43|406.63|408.23|406.43|0
1638383110000|2021-12-01 18:25:10|408.03|406.23|408.03|406.23|408.23|406.43|407.92|406.12|0
1638383120000|2021-12-01 18:25:20|407.83|406.03|408.23|406.43|408.43|406.63|407.83|406.03|0
1638383130000|2021-12-01 18:25:30|408.43|406.63|408.83|407.03|408.83|407.03|408.43|406.63|0
1638383140000|2021-12-01 18:25:40|409.23|407.43|409.43|407.63|409.43|407.63|409.23|407.43|0
1638383150000|2021-12-01 18:25:50|409.23|407.43|409.43|407.63|409.43|407.63|409.23|407.43|0
1638383160000|2021-12-01 18:26:00|409.23|407.43|409.23|407.43|409.43|407.63|409.03|407.23|0
1638383170000|2021-12-01 18:26:10|409.63|407.83|411.03|409.23|411.03|409.23|409.63|407.83|0
1638383180000|2021-12-01 18:26:20|410.03|408.23|410.43|408.63|410.43|408.63|410.03|408.23|0
1638383190000|2021-12-01 18:26:30|410.23|408.43|410.63|408.83|410.63|408.83|410.23|408.43|0
1638383200000|2021-12-01 18:26:40|410.83|409.03|411.03|409.23|411.03|409.23|410.83|409.03|0
1638383210000|2021-12-01 18:26:50|411.63|409.83|411.43|409.63|411.63|409.83|411.23|409.43|0
1638383220000|2021-12-01 18:27:00|411.03|409.23|411.03|409.23|411.23|409.43|410.83|409.03|0
1638383230000|2021-12-01 18:27:10|411.23|409.43|411.63|409.83|411.63|409.83|411.23|409.43|0
1638383240000|2021-12-01 18:27:20|411.23|409.43|411.83|410.03|411.83|410.03|411.23|409.43|0
1638383250000|2021-12-01 18:27:30|412.03|410.23|412.03|410.23|412.03|410.23|411.63|409.83|0
1638383260000|2021-12-01 18:27:40|412.23|410.43|412.03|410.23|412.23|410.43|412.03|410.23|0
1638383270000|2021-12-01 18:27:50|411.83|410.03|412.03|410.23|412.23|410.43|411.83|410.03|0
1638383280000|2021-12-01 18:28:00|412.23|410.43|411.63|409.83|412.23|410.43|411.63|409.83|0
1638383290000|2021-12-01 18:28:10|411.83|410.03|411.23|409.43|411.83|410.03|411.23|409.43|0
1638383300000|2021-12-01 18:28:20|411.43|409.63|411.63|409.83|411.63|409.83|411.43|409.63|0
1638383310000|2021-12-01 18:28:30|412.03|410.23|411.83|410.03|412.03|410.23|411.83|410.03|0
1638383320000|2021-12-01 18:28:40|411.63|409.83|411.83|410.03|411.83|410.03|411.63|409.83|0
1638383330000|2021-12-01 18:28:50|411.43|409.63|411.03|409.23|411.63|409.83|411.03|409.23|0
1638383340000|2021-12-01 18:29:00|411.83|410.03|411.43|409.63|411.83|410.03|411.43|409.63|0
1638383350000|2021-12-01 18:29:10|411.63|409.83|411.63|409.83|411.63|409.83|411.23|409.43|0
1638383360000|2021-12-01 18:29:20|411.83|410.03|411.83|410.03|411.83|410.03|411.83|410.03|0
1638383370000|2021-12-01 18:29:30|412.03|410.23|412.63|410.83|412.63|410.83|412.03|410.23|0
1638383380000|2021-12-01 18:29:40|412.43|410.63|412.03|410.23|412.43|410.63|412.03|410.23|0
1638383390000|2021-12-01 18:29:50|412.23|410.43|411.63|409.83|412.23|410.43|411.63|409.83|0
1638383400000|2021-12-01 18:30:00|411.83|410.03|412.03|410.23|412.03|410.23|411.83|410.03|0
1638383410000|2021-12-01 18:30:10|411.83|410.03|412.03|410.23|412.23|410.43|411.83|410.03|0
1638383420000|2021-12-01 18:30:20|412.23|410.43|412.63|410.83|412.63|410.83|412.23|410.43|0
1638383430000|2021-12-01 18:30:30|412.43|410.63|412.43|410.63|412.63|410.83|412.43|410.63|0
1638383440000|2021-12-01 18:30:40|412.63|410.83|411.83|410.03|412.63|410.83|411.83|410.03|0
1638383450000|2021-12-01 18:30:50|411.63|409.83|410.82|409.02|411.63|409.83|410.82|409.02|0
1638383460000|2021-12-01 18:31:00|411.03|409.23|412.03|410.23|412.03|410.23|411.03|409.23|0
1638383470000|2021-12-01 18:31:10|412.23|410.43|411.83|410.03|412.43|410.63|411.83|410.03|0
1638383480000|2021-12-01 18:31:20|412.03|410.23|412.43|410.63|412.43|410.63|412.03|410.23|0
1638383490000|2021-12-01 18:31:30|412.23|410.43|411.23|409.43|412.23|410.43|411.23|409.43|0
1638383500000|2021-12-01 18:31:40|410.62|408.82|408.82|407.02|410.62|408.82|408.82|407.02|0
1638383510000|2021-12-01 18:31:50|408.62|406.82|407.82|406.02|408.82|407.02|407.82|406.02|0
1638383520000|2021-12-01 18:32:00|407.02|405.22|409.42|407.62|409.42|407.62|407.02|405.22|0
1638383530000|2021-12-01 18:32:10|409.82|408.02|408.62|406.82|409.82|408.02|408.62|406.82|0
1638383540000|2021-12-01 18:32:20|408.82|407.02|409.02|407.22|409.02|407.22|408.82|407.02|0
1638383550000|2021-12-01 18:32:30|409.42|407.62|409.82|408.02|410.02|408.22|409.22|407.42|0
1638383560000|2021-12-01 18:32:40|409.42|407.62|409.42|407.62|409.82|408.02|409.42|407.62|0
1638383570000|2021-12-01 18:32:50|409.62|407.82|407.72|405.92|409.62|407.82|407.72|405.92|0
1638383580000|2021-12-01 18:33:00|407.22|405.42|408.22|406.42|408.22|406.42|407.22|405.42|0
1638383590000|2021-12-01 18:33:10|408.52|406.72|408.62|406.82|408.62|406.82|408.22|406.42|0
1638383600000|2021-12-01 18:33:20|408.42|406.62|408.42|406.62|408.42|406.62|408.42|406.62|0
1638383610000|2021-12-01 18:33:30|408.02|406.22|408.62|406.82|408.62|406.82|408.02|406.22|0
1638383620000|2021-12-01 18:33:40|408.82|407.02|408.62|406.82|408.82|407.02|408.62|406.82|0
1638383630000|2021-12-01 18:33:50|409.02|407.22|408.62|406.82|409.22|407.42|408.62|406.82|0
1638383640000|2021-12-01 18:34:00|408.22|406.42|407.42|405.62|408.22|406.42|407.42|405.62|0
1638383650000|2021-12-01 18:34:10|407.82|406.02|408.22|406.42|408.22|406.42|407.82|406.02|0
1638383660000|2021-12-01 18:34:20|408.02|406.22|408.22|406.42|408.22|406.42|408.02|406.22|0
1638383670000|2021-12-01 18:34:30|408.31|406.51|408.22|406.42|408.31|406.51|408.02|406.22|0
1638383680000|2021-12-01 18:34:40|408.02|406.22|408.82|407.02|408.82|407.02|408.02|406.22|0
1638383690000|2021-12-01 18:34:50|408.91|407.11|409.02|407.22|409.22|407.42|408.91|407.11|0
1638383700000|2021-12-01 18:35:00|408.91|407.11|410.02|408.22|410.02|408.22|408.91|407.11|0
1638383710000|2021-12-01 18:35:10|409.62|407.82|410.02|408.22|410.02|408.22|409.62|407.82|0
1638383720000|2021-12-01 18:35:20|409.82|408.02|409.42|407.62|410.02|408.22|409.42|407.62|0
1638383730000|2021-12-01 18:35:30|409.22|407.42|409.82|408.02|409.82|408.02|409.22|407.42|0
1638383740000|2021-12-01 18:35:40|410.02|408.22|409.22|407.42|410.02|408.22|409.22|407.42|0
1638383750000|2021-12-01 18:35:50|408.62|406.82|408.62|406.82|408.62|406.82|408.22|406.42|0
1638383760000|2021-12-01 18:36:00|408.82|407.02|409.62|407.82|409.62|407.82|408.82|407.02|0
1638383770000|2021-12-01 18:36:10|409.82|408.02|410.02|408.22|410.22|408.42|409.82|408.02|0
1638383780000|2021-12-01 18:36:20|410.22|408.42|409.42|407.62|410.22|408.42|409.42|407.62|0
1638383790000|2021-12-01 18:36:30|409.02|407.22|408.62|406.82|409.02|407.22|408.62|406.82|0
1638383800000|2021-12-01 18:36:40|408.71|406.91|408.82|407.02|408.82|407.02|408.71|406.91|0
1638383810000|2021-12-01 18:36:50|408.62|406.82|408.02|406.22|408.82|407.02|408.02|406.22|0
1638383820000|2021-12-01 18:37:00|408.62|406.82|407.82|406.02|408.82|407.02|407.82|406.02|0
1638383830000|2021-12-01 18:37:10|407.62|405.82|407.22|405.42|407.62|405.82|407.22|405.42|0
1638383840000|2021-12-01 18:37:20|407.02|405.22|407.71|405.91|407.71|405.91|407.02|405.22|0
1638383850000|2021-12-01 18:37:30|407.22|405.42|407.22|405.42|407.22|405.42|407.11|405.31|0
1638383860000|2021-12-01 18:37:40|407.02|405.22|406.62|404.82|407.02|405.22|406.62|404.82|0
1638383870000|2021-12-01 18:37:50|407.22|405.42|407.82|406.02|407.82|406.02|407.22|405.42|0
1638383880000|2021-12-01 18:38:00|408.22|406.42|407.82|406.02|408.42|406.62|407.82|406.02|0
1638383890000|2021-12-01 18:38:10|407.91|406.11|407.51|405.71|408.22|406.42|407.42|405.62|0
1638383900000|2021-12-01 18:38:20|408.22|406.42|409.02|407.22|409.02|407.22|408.02|406.22|0
1638383910000|2021-12-01 18:38:30|408.82|407.02|408.82|407.02|408.82|407.02|408.62|406.82|0
1638383920000|2021-12-01 18:38:40|409.42|407.62|410.02|408.22|410.02|408.22|409.42|407.62|0
1638383930000|2021-12-01 18:38:50|410.22|408.42|410.62|408.82|410.62|408.82|410.02|408.22|0
1638383940000|2021-12-01 18:39:00|410.22|408.42|410.22|408.42|410.22|408.42|410.22|408.42|0
1638383950000|2021-12-01 18:39:10|410.02|408.22|410.02|408.22|410.02|408.22|410.02|408.22|0
1638383960000|2021-12-01 18:39:20|409.82|408.02|409.42|407.62|409.82|408.02|409.21|407.41|0
1638383970000|2021-12-01 18:39:30|409.41|407.61|409.21|407.41|409.41|407.61|409.21|407.41|0
1638383980000|2021-12-01 18:39:40|409.01|407.21|409.01|407.21|409.21|407.41|409.01|407.21|0
1638383990000|2021-12-01 18:39:50|409.21|407.41|408.81|407.01|409.21|407.41|408.61|406.81|0
1638384000000|2021-12-01 18:40:00|408.61|406.81|409.01|407.21|409.01|407.21|408.61|406.81|0
1638384010000|2021-12-01 18:40:10|409.41|407.61|408.81|407.01|409.41|407.61|408.61|406.81|0
1638384020000|2021-12-01 18:40:20|408.21|406.41|408.41|406.61|408.61|406.81|408.21|406.41|0
1638384030000|2021-12-01 18:40:30|408.81|407.01|408.41|406.61|409.01|407.21|408.41|406.61|0
1638384040000|2021-12-01 18:40:40|408.01|406.21|408.31|406.51|408.41|406.61|408.01|406.21|0
1638384050000|2021-12-01 18:40:50|408.41|406.61|407.61|405.81|408.41|406.61|407.61|405.81|0
1638384060000|2021-12-01 18:41:00|408.01|406.21|409.01|407.21|409.01|407.21|408.01|406.21|0
1638384070000|2021-12-01 18:41:10|408.81|407.01|409.41|407.61|409.41|407.61|408.81|407.01|0
1638384080000|2021-12-01 18:41:20|409.61|407.81|409.81|408.01|409.81|408.01|409.41|407.61|0
1638384090000|2021-12-01 18:41:30|409.61|407.81|409.41|407.61|409.61|407.81|409.01|407.21|0
1638384100000|2021-12-01 18:41:40|409.21|407.41|409.21|407.41|409.21|407.41|409.01|407.21|0
1638384110000|2021-12-01 18:41:50|409.01|407.21|409.21|407.41|409.21|407.41|409.01|407.21|0
1638384120000|2021-12-01 18:42:00|409.01|407.21|408.41|406.61|409.41|407.61|408.41|406.61|0
1638384130000|2021-12-01 18:42:10|408.21|406.41|406.81|405.01|408.21|406.41|406.81|405.01|0
1638384140000|2021-12-01 18:42:20|407.01|405.21|406.61|404.81|407.21|405.41|406.61|404.81|0
1638384150000|2021-12-01 18:42:30|405.62|403.82|404.22|402.42|405.62|403.82|403.92|402.12|0
1638384160000|2021-12-01 18:42:40|404.62|402.82|400.93|399.13|404.62|402.82|400.93|399.13|0
1638384170000|2021-12-01 18:42:50|400.84|399.04|403.22|401.42|403.22|401.42|400.84|399.04|0
1638384180000|2021-12-01 18:43:00|402.23|400.43|402.03|400.23|402.23|400.43|402.03|400.23|0
1638384190000|2021-12-01 18:43:10|402.83|401.03|401.43|399.63|403.02|401.22|401.43|399.63|0
1638384200000|2021-12-01 18:43:20|400.84|399.04|402.23|400.43|402.23|400.43|400.84|399.04|0
1638384210000|2021-12-01 18:43:30|401.83|400.03|401.04|399.24|401.83|400.03|401.04|399.24|0
1638384220000|2021-12-01 18:43:40|401.83|400.03|401.23|399.43|401.83|400.03|401.23|399.43|0
1638384230000|2021-12-01 18:43:50|398.6|396.8|399.56|397.76|399.75|397.95|397.81|396.01|0
1638384240000|2021-12-01 18:44:00|401.53|399.73|401.53|399.73|401.73|399.93|401.34|399.54|0
1638384250000|2021-12-01 18:44:10|402.33|400.53|402.72|400.92|402.72|400.92|402.13|400.33|0
1638384260000|2021-12-01 18:44:20|403.11|401.31|402.91|401.11|403.51|401.71|402.91|401.11|0
1638384270000|2021-12-01 18:44:30|403.9|402.1|403.8|402|403.9|402.1|403.7|401.9|0
1638384280000|2021-12-01 18:44:40|403.7|401.9|402.52|400.72|403.7|401.9|402.02|400.22|0
1638384290000|2021-12-01 18:44:50|403.31|401.51|405.38|403.58|405.38|403.58|403.31|401.51|0
1638384300000|2021-12-01 18:45:00|404.69|402.89|404.3|402.5|404.69|402.89|403.9|402.1|0
1638384310000|2021-12-01 18:45:10|404.69|402.89|403.11|401.31|404.69|402.89|403.11|401.31|0
1638384320000|2021-12-01 18:45:20|402.91|401.11|402.32|400.52|402.91|401.11|402.32|400.52|0
1638384330000|2021-12-01 18:45:30|402.91|401.11|401.93|400.13|402.91|401.11|401.73|399.93|0
1638384340000|2021-12-01 18:45:40|402.12|400.32|402.12|400.32|402.12|400.32|401.93|400.13|0
1638384350000|2021-12-01 18:45:50|400.94|399.14|399.17|397.37|400.94|399.14|399.17|397.37|0
1638384360000|2021-12-01 18:46:00|399.46|397.66|397.79|395.99|399.46|397.66|397.79|395.99|0
1638384370000|2021-12-01 18:46:10|398.38|396.58|398.58|396.78|398.58|396.78|397.79|395.99|0
1638384380000|2021-12-01 18:46:20|398.18|396.38|397.69|395.89|398.18|396.38|397.69|395.89|0
1638384390000|2021-12-01 18:46:30|397.4|395.6|398.18|396.38|398.18|396.38|397.4|395.6|0
1638384400000|2021-12-01 18:46:40|399.17|397.37|398.38|396.58|399.17|397.37|398.38|396.58|0
1638384410000|2021-12-01 18:46:50|398.18|396.38|398.18|396.38|398.18|396.38|397.98|396.18|0
1638384420000|2021-12-01 18:47:00|398.28|396.48|399.36|397.56|399.36|397.56|398.28|396.48|0
1638384430000|2021-12-01 18:47:10|398.97|397.17|398.38|396.58|398.97|397.17|398.18|396.38|0
1638384440000|2021-12-01 18:47:20|397.98|396.18|397.59|395.79|398.18|396.38|397.59|395.79|0
1638384450000|2021-12-01 18:47:30|397.49|395.69|397.39|395.59|397.79|395.99|397.39|395.59|0
1638384460000|2021-12-01 18:47:40|397.79|395.99|397.79|395.99|398.57|396.77|397.79|395.99|0
1638384470000|2021-12-01 18:47:50|398.38|396.58|397.79|395.99|398.38|396.58|397.79|395.99|0
1638384480000|2021-12-01 18:48:00|396.81|395.01|396.02|394.22|396.81|395.01|396.02|394.22|0
1638384490000|2021-12-01 18:48:10|396.41|394.61|396.02|394.22|396.41|394.61|396.02|394.22|0
1638384500000|2021-12-01 18:48:20|395.63|393.83|395.43|393.63|395.82|394.02|395.43|393.63|0
1638384510000|2021-12-01 18:48:30|395.23|393.43|396.8|395|396.8|395|395.23|393.43|0
1638384520000|2021-12-01 18:48:40|396.22|394.42|395.23|393.43|396.22|394.42|395.23|393.43|0
1638384530000|2021-12-01 18:48:50|395.04|393.24|393.06|391.26|395.04|393.24|393.06|391.26|0
1638384540000|2021-12-01 18:49:00|395.27|393.47|394.88|393.08|395.67|393.87|394.3|392.5|0
1638384550000|2021-12-01 18:49:10|394.49|392.69|392.93|391.13|394.49|392.69|392.93|391.13|0
1638384560000|2021-12-01 18:49:20|393.71|391.91|393.12|391.32|393.71|391.91|393.12|391.32|0
1638384570000|2021-12-01 18:49:30|393.32|391.52|393.71|391.91|393.71|391.91|393.12|391.32|0
1638384580000|2021-12-01 18:49:40|392.34|390.54|393.12|391.32|393.12|391.32|392.34|390.54|0
1638384590000|2021-12-01 18:49:50|392.73|390.93|393.12|391.32|393.12|391.32|392.73|390.93|0
1638384600000|2021-12-01 18:50:00|393.51|391.71|396.06|394.26|396.06|394.26|393.51|391.71|0
1638384610000|2021-12-01 18:50:10|395.47|393.67|398.02|396.22|398.02|396.22|395.47|393.67|0
1638384620000|2021-12-01 18:50:20|397.43|395.63|397.43|395.63|397.43|395.63|396.64|394.84|0
1638384630000|2021-12-01 18:50:30|398.41|396.61|398.6|396.8|398.8|397|398.41|396.61|0
1638384640000|2021-12-01 18:50:40|399|397.2|398.41|396.61|399.78|397.98|398.41|396.61|0
1638384650000|2021-12-01 18:50:50|397.82|396.02|398.21|396.41|398.21|396.41|397.82|396.02|0
1638384660000|2021-12-01 18:51:00|397.62|395.82|396.64|394.84|397.62|395.82|396.45|394.65|0
1638384670000|2021-12-01 18:51:10|397.82|396.02|399.39|397.59|399.39|397.59|397.82|396.02|0
1638384680000|2021-12-01 18:51:20|399.98|398.18|399.48|397.68|400.17|398.37|399.48|397.68|0
1638384690000|2021-12-01 18:51:30|399.58|397.78|398.8|397|399.58|397.78|398.8|397|0
1638384700000|2021-12-01 18:51:40|399|397.2|400.37|398.57|400.37|398.57|399|397.2|0
1638384710000|2021-12-01 18:51:50|400.17|398.37|401.16|399.36|401.35|399.55|400.17|398.37|0
1638384720000|2021-12-01 18:52:00|400.76|398.96|401.75|399.95|401.75|399.95|400.76|398.96|0
1638384730000|2021-12-01 18:52:10|402.34|400.54|402.53|400.73|402.53|400.73|401.75|399.95|0
1638384740000|2021-12-01 18:52:20|403.32|401.52|402.73|400.93|403.32|401.52|402.73|400.93|0
1638384750000|2021-12-01 18:52:30|402.53|400.73|402.53|400.73|402.93|401.13|402.43|400.63|0
1638384760000|2021-12-01 18:52:40|402.14|400.34|401.94|400.14|402.14|400.34|401.94|400.14|0
1638384770000|2021-12-01 18:52:50|402.34|400.54|401.84|400.04|402.34|400.54|401.84|400.04|0
1638384780000|2021-12-01 18:53:00|402.73|400.93|401.55|399.75|402.73|400.93|401.55|399.75|0
1638384790000|2021-12-01 18:53:10|401.94|400.14|403.32|401.52|403.32|401.52|401.94|400.14|0
1638384800000|2021-12-01 18:53:20|403.52|401.72|403.52|401.72|403.72|401.92|403.52|401.72|0
1638384810000|2021-12-01 18:53:30|404.24|402.44|400.87|399.07|404.24|402.44|400.67|398.87|0
1638384820000|2021-12-01 18:53:40|401.27|399.47|400.48|398.68|401.66|399.86|400.48|398.68|0
1638384830000|2021-12-01 18:53:50|400.97|399.17|400.57|398.77|401.27|399.47|400.57|398.77|0
1638384840000|2021-12-01 18:54:00|400.08|398.28|400.08|398.28|400.08|398.28|399.88|398.08|0
1638384850000|2021-12-01 18:54:10|399.88|398.08|399.49|397.69|399.88|398.08|399.49|397.69|0
1638384860000|2021-12-01 18:54:20|398.9|397.1|398.9|397.1|399.09|397.29|398.9|397.1|0
1638384870000|2021-12-01 18:54:30|399.29|397.49|398.4|396.6|399.29|397.49|398.4|396.6|0
1638384880000|2021-12-01 18:54:40|398.6|396.8|399.09|397.29|399.29|397.49|398.5|396.7|0
1638384890000|2021-12-01 18:54:50|399.49|397.69|399.88|398.08|399.88|398.08|399.49|397.69|0
1638384900000|2021-12-01 18:55:00|400.48|398.68|399.88|398.08|400.48|398.68|399.69|397.89|0
1638384910000|2021-12-01 18:55:10|400.67|398.87|400.67|398.87|401.07|399.27|400.67|398.87|0
1638384920000|2021-12-01 18:55:20|401.27|399.47|402.06|400.26|402.15|400.35|401.27|399.47|0
1638384930000|2021-12-01 18:55:30|402.26|400.46|402.65|400.85|402.65|400.85|402.26|400.46|0
1638384940000|2021-12-01 18:55:40|403.05|401.25|403.84|402.04|404.04|402.24|403.05|401.25|0
1638384950000|2021-12-01 18:55:50|404.13|402.33|404.24|402.44|405.03|403.23|404.04|402.24|0
1638384960000|2021-12-01 18:56:00|404.63|402.83|403.05|401.25|404.63|402.83|403.05|401.25|0
1638384970000|2021-12-01 18:56:10|402.45|400.65|402.75|400.95|402.75|400.95|402.45|400.65|0
1638384980000|2021-12-01 18:56:20|403.05|401.25|402.65|400.85|403.05|401.25|402.65|400.85|0
1638384990000|2021-12-01 18:56:30|402.85|401.05|404.44|402.64|404.44|402.64|402.85|401.05|0
1638385000000|2021-12-01 18:56:40|404.63|402.83|404.63|402.83|404.63|402.83|404.63|402.83|0
1638385010000|2021-12-01 18:56:50|405.03|403.23|404.24|402.44|405.03|403.23|404.04|402.24|0
1638385020000|2021-12-01 18:57:00|403.84|402.04|404.63|402.83|404.63|402.83|403.84|402.04|0
1638385030000|2021-12-01 18:57:10|404.83|403.03|405.43|403.63|405.43|403.63|404.63|402.83|0
1638385040000|2021-12-01 18:57:20|405.03|403.23|404.63|402.83|405.43|403.63|404.63|402.83|0
1638385050000|2021-12-01 18:57:30|404.43|402.63|403.84|402.04|404.43|402.63|403.84|402.04|0
1638385060000|2021-12-01 18:57:40|404.24|402.44|404.04|402.24|404.24|402.44|403.54|401.74|0
1638385070000|2021-12-01 18:57:50|404.24|402.44|402.65|400.85|404.24|402.44|402.65|400.85|0
1638385080000|2021-12-01 18:58:00|402.94|401.14|403.05|401.25|403.05|401.25|402.85|401.05|0
1638385090000|2021-12-01 18:58:10|404.24|402.44|404.63|402.83|404.63|402.83|404.24|402.44|0
1638385100000|2021-12-01 18:58:20|404.24|402.44|404.43|402.63|404.43|402.63|404.24|402.44|0
1638385110000|2021-12-01 18:58:30|404.24|402.44|404.43|402.63|404.43|402.63|404.24|402.44|0
1638385120000|2021-12-01 18:58:40|404.24|402.44|404.24|402.44|404.24|402.44|403.84|402.04|0
1638385130000|2021-12-01 18:58:50|403.64|401.84|403.84|402.04|403.84|402.04|403.64|401.84|0
1638385140000|2021-12-01 18:59:00|403.93|402.13|404.23|402.43|404.23|402.43|403.93|402.13|0
1638385150000|2021-12-01 18:59:10|403.84|402.04|403.44|401.64|403.84|402.04|403.44|401.64|0
1638385160000|2021-12-01 18:59:20|404.04|402.24|403.84|402.04|404.04|402.24|403.64|401.84|0
1638385170000|2021-12-01 18:59:30|403.64|401.84|403.24|401.44|403.64|401.84|402.85|401.05|0
1638385180000|2021-12-01 18:59:40|403.44|401.64|404.43|402.63|404.43|402.63|403.44|401.64|0
1638385190000|2021-12-01 18:59:50|404.23|402.43|404.04|402.24|404.23|402.43|404.04|402.24|0
1638385200000|2021-12-01 19:00:00|402.85|401.05|401.26|399.46|402.85|401.05|401.06|399.26|0
1638385210000|2021-12-01 19:00:10|401.46|399.66|400.67|398.87|401.46|399.66|400.08|398.28|0
1638385220000|2021-12-01 19:00:20|401.66|399.86|401.26|399.46|401.66|399.86|401.26|399.46|0
1638385230000|2021-12-01 19:00:30|400.47|398.67|400.67|398.87|401.06|399.26|400.47|398.67|0
1638385240000|2021-12-01 19:00:40|400.27|398.47|401.26|399.46|401.26|399.46|400.27|398.47|0
1638385250000|2021-12-01 19:00:50|401.86|400.06|404.33|402.53|404.33|402.53|401.86|400.06|0
1638385260000|2021-12-01 19:01:00|405.12|403.32|405.23|403.43|405.42|403.62|405.12|403.32|0
1638385270000|2021-12-01 19:01:10|404.83|403.03|405.03|403.23|405.23|403.43|404.83|403.03|0
1638385280000|2021-12-01 19:01:20|404.13|402.33|403.04|401.24|404.13|402.33|403.04|401.24|0
1638385290000|2021-12-01 19:01:30|403.24|401.44|402.05|400.25|403.24|401.44|402.05|400.25|0
1638385300000|2021-12-01 19:01:40|401.85|400.05|402.45|400.65|402.45|400.65|401.85|400.05|0
1638385310000|2021-12-01 19:01:50|402.15|400.35|401.66|399.86|402.15|400.35|401.66|399.86|0
1638385320000|2021-12-01 19:02:00|402.65|400.85|403.53|401.73|403.53|401.73|402.65|400.85|0
1638385330000|2021-12-01 19:02:10|402.05|400.25|401.06|399.26|402.84|401.04|401.06|399.26|0
1638385340000|2021-12-01 19:02:20|399.88|398.08|398.1|396.3|399.88|398.08|398.1|396.3|0
1638385350000|2021-12-01 19:02:30|399.09|397.29|400.07|398.27|400.47|398.67|399.09|397.29|0
1638385360000|2021-12-01 19:02:40|399.68|397.88|399.48|397.68|399.68|397.88|399.28|397.48|0
1638385370000|2021-12-01 19:02:50|400.07|398.27|401.26|399.46|401.26|399.46|400.07|398.27|0
1638385380000|2021-12-01 19:03:00|401.06|399.26|402.05|400.25|402.05|400.25|401.06|399.26|0
1638385390000|2021-12-01 19:03:10|401.65|399.85|400.86|399.06|401.65|399.85|400.67|398.87|0
1638385400000|2021-12-01 19:03:20|401.06|399.26|400.76|398.96|401.55|399.75|400.76|398.96|0
1638385410000|2021-12-01 19:03:30|401.06|399.26|400.47|398.67|401.75|399.95|400.47|398.67|0
1638385420000|2021-12-01 19:03:40|400.67|398.87|400.67|398.87|400.67|398.87|400.47|398.67|0
1638385430000|2021-12-01 19:03:50|401.35|399.55|400.86|399.06|401.35|399.55|400.86|399.06|0
1638385440000|2021-12-01 19:04:00|401.06|399.26|400.66|398.86|401.85|400.05|400.66|398.86|0
1638385450000|2021-12-01 19:04:10|400.47|398.67|399.57|397.77|400.66|398.86|399.57|397.77|0
1638385460000|2021-12-01 19:04:20|399.87|398.07|399.57|397.77|400.27|398.47|399.57|397.77|0
1638385470000|2021-12-01 19:04:30|399.28|397.48|399.28|397.48|399.68|397.88|399.28|397.48|0
1638385480000|2021-12-01 19:04:40|399.68|397.88|400.86|399.06|400.86|399.06|399.68|397.88|0
1638385490000|2021-12-01 19:04:50|400.66|398.86|401.45|399.65|401.45|399.65|400.66|398.86|0
1638385500000|2021-12-01 19:05:00|400.47|398.67|401.94|400.14|401.94|400.14|400.47|398.67|0
1638385510000|2021-12-01 19:05:10|401.85|400.05|401.65|399.85|402.44|400.64|401.65|399.85|0
1638385520000|2021-12-01 19:05:20|400.86|399.06|400.66|398.86|400.86|399.06|400.66|398.86|0
1638385530000|2021-12-01 19:05:30|401.26|399.46|401.85|400.05|401.85|400.05|401.26|399.46|0
1638385540000|2021-12-01 19:05:40|402.24|400.44|400.66|398.86|403.03|401.23|400.66|398.86|0
1638385550000|2021-12-01 19:05:50|400.86|399.06|401.06|399.26|401.06|399.26|400.86|399.06|0
1638385560000|2021-12-01 19:06:00|401.85|400.05|401.45|399.65|401.85|400.05|401.45|399.65|0
1638385570000|2021-12-01 19:06:10|401.26|399.46|399.88|398.08|401.26|399.46|399.68|397.88|0
1638385580000|2021-12-01 19:06:20|399.68|397.88|400.66|398.86|400.66|398.86|399.68|397.88|0
1638385590000|2021-12-01 19:06:30|400.27|398.47|399.28|397.48|400.27|398.47|399.28|397.48|0
1638385600000|2021-12-01 19:06:40|399.48|397.68|398.1|396.3|399.48|397.68|398.1|396.3|0
1638385610000|2021-12-01 19:06:50|397.71|395.91|397.51|395.71|397.91|396.11|397.51|395.71|0
1638385620000|2021-12-01 19:07:00|396.92|395.12|396.92|395.12|397.32|395.52|396.92|395.12|0
1638385630000|2021-12-01 19:07:10|397.32|395.52|398.1|396.3|398.1|396.3|397.32|395.52|0
1638385640000|2021-12-01 19:07:20|398.89|397.09|400.27|398.47|400.27|398.47|398.69|396.89|0
1638385650000|2021-12-01 19:07:30|400.56|398.76|401.45|399.65|401.45|399.65|400.47|398.67|0
1638385660000|2021-12-01 19:07:40|400.86|399.06|399.87|398.07|400.86|399.06|399.87|398.07|0
1638385670000|2021-12-01 19:07:50|399.48|397.68|400.27|398.47|400.27|398.47|399.48|397.68|0
1638385680000|2021-12-01 19:08:00|400.56|398.76|400.46|398.66|401.45|399.65|400.46|398.66|0
1638385690000|2021-12-01 19:08:10|399.87|398.07|399.48|397.68|399.87|398.07|399.48|397.68|0
1638385700000|2021-12-01 19:08:20|399.28|397.48|398.89|397.09|399.28|397.48|398.89|397.09|0
1638385710000|2021-12-01 19:08:30|399.09|397.29|398.89|397.09|399.09|397.29|398.69|396.89|0
1638385720000|2021-12-01 19:08:40|398.69|396.89|398.69|396.89|398.89|397.09|398.69|396.89|0
1638385730000|2021-12-01 19:08:50|399.48|397.68|398.89|397.09|399.48|397.68|398.89|397.09|0
1638385740000|2021-12-01 19:09:00|398.79|396.99|398.89|397.09|398.89|397.09|398.69|396.89|0
1638385750000|2021-12-01 19:09:10|398.69|396.89|398.69|396.89|399.77|397.97|398.69|396.89|0
1638385760000|2021-12-01 19:09:20|398.49|396.69|398.3|396.5|398.69|396.89|398.3|396.5|0
1638385770000|2021-12-01 19:09:30|398.1|396.3|397.12|395.32|398.1|396.3|397.12|395.32|0
1638385780000|2021-12-01 19:09:40|397.02|395.22|396.72|394.92|397.31|395.51|396.72|394.92|0
1638385790000|2021-12-01 19:09:50|396.53|394.73|396.62|394.82|396.62|394.82|396.53|394.73|0
1638385800000|2021-12-01 19:10:00|397.12|395.32|397.21|395.41|397.21|395.41|396.92|395.12|0
1638385810000|2021-12-01 19:10:10|396.92|395.12|396.33|394.53|397.12|395.32|396.33|394.53|0
1638385820000|2021-12-01 19:10:20|395.94|394.14|395.25|393.45|395.94|394.14|395.25|393.45|0
1638385830000|2021-12-01 19:10:30|395.15|393.35|395.35|393.55|395.35|393.55|394.96|393.16|0
1638385840000|2021-12-01 19:10:40|395.15|393.35|395.35|393.55|395.35|393.55|394.96|393.16|0
1638385850000|2021-12-01 19:10:50|395.15|393.35|394.96|393.16|395.15|393.35|394.76|392.96|0
1638385860000|2021-12-01 19:11:00|395.15|393.35|394.57|392.77|395.15|393.35|394.57|392.77|0
1638385870000|2021-12-01 19:11:10|394.86|393.06|394.96|393.16|394.96|393.16|394.57|392.77|0
1638385880000|2021-12-01 19:11:20|395.15|393.35|395.55|393.75|395.74|393.94|395.15|393.35|0
1638385890000|2021-12-01 19:11:30|395.44|393.64|395.35|393.55|395.44|393.64|395.15|393.35|0
1638385900000|2021-12-01 19:11:40|394.96|393.16|393.39|391.59|394.96|393.16|393.39|391.59|0
1638385910000|2021-12-01 19:11:50|392.8|391|392.61|390.81|392.8|391|392.41|390.61|0
1638385920000|2021-12-01 19:12:00|392.22|390.42|392.02|390.22|392.22|390.42|392.02|390.22|0
1638385930000|2021-12-01 19:12:10|391.82|390.02|391.63|389.83|392.02|390.22|391.63|389.83|0
1638385940000|2021-12-01 19:12:20|391.82|390.02|392.02|390.22|392.41|390.61|391.82|390.02|0
1638385950000|2021-12-01 19:12:30|391.24|389.44|392.22|390.42|392.22|390.42|391.14|389.34|0
1638385960000|2021-12-01 19:12:40|392.02|390.22|391.43|389.63|392.02|390.22|391.43|389.63|0
1638385970000|2021-12-01 19:12:50|391.63|389.83|391.24|389.44|391.63|389.83|391.24|389.44|0
1638385980000|2021-12-01 19:13:00|391.63|389.83|389.48|387.68|391.63|389.83|389.48|387.68|0
1638385990000|2021-12-01 19:13:10|389.87|388.07|389.68|387.88|390.07|388.27|389.68|387.88|0
1638386000000|2021-12-01 19:13:20|390.16|388.36|389.68|387.88|390.16|388.36|389.48|387.68|0
1638386010000|2021-12-01 19:13:30|389.48|387.68|389.48|387.68|389.68|387.88|389.48|387.68|0
1638386020000|2021-12-01 19:13:40|388.79|386.99|389.09|387.29|389.09|387.29|388.79|386.99|0
1638386030000|2021-12-01 19:13:50|389.87|388.07|389.35|387.55|390.26|388.46|389.35|387.55|0
1638386040000|2021-12-01 19:14:00|391.36|389.56|391.75|389.95|392.15|390.35|391.36|389.56|0
1638386050000|2021-12-01 19:14:10|392.34|390.54|393.12|391.32|393.12|391.32|391.95|390.15|0
1638386060000|2021-12-01 19:14:20|393.9|392.1|394.91|393.11|394.91|393.11|393.9|392.1|0
1638386070000|2021-12-01 19:14:30|395.5|393.7|395.5|393.7|395.5|393.7|395.11|393.31|0
1638386080000|2021-12-01 19:14:40|394.91|393.11|396.08|394.28|396.08|394.28|394.91|393.11|0
1638386090000|2021-12-01 19:14:50|395.89|394.09|395.5|393.7|395.89|394.09|395.11|393.31|0
1638386100000|2021-12-01 19:15:00|394.91|393.11|396.76|394.96|396.76|394.96|394.91|393.11|0
1638386110000|2021-12-01 19:15:10|396.95|395.15|397.15|395.35|397.15|395.35|396.76|394.96|0
1638386120000|2021-12-01 19:15:20|396.76|394.96|396.56|394.76|396.76|394.96|396.17|394.37|0
1638386130000|2021-12-01 19:15:30|396.36|394.56|396.75|394.95|396.75|394.95|395.97|394.17|0
1638386140000|2021-12-01 19:15:40|396.95|395.15|396.36|394.56|396.95|395.15|396.36|394.56|0
1638386150000|2021-12-01 19:15:50|395.97|394.17|396.56|394.76|396.95|395.15|395.97|394.17|0
1638386160000|2021-12-01 19:16:00|396.46|394.66|395.97|394.17|396.46|394.66|395.97|394.17|0
1638386170000|2021-12-01 19:16:10|394.99|393.19|395.19|393.39|395.58|393.78|394.99|393.19|0
1638386180000|2021-12-01 19:16:20|395.38|393.58|394.8|393|395.38|393.58|394.6|392.8|0
1638386190000|2021-12-01 19:16:30|393.43|391.63|393.62|391.82|393.62|391.82|393.43|391.63|0
1638386200000|2021-12-01 19:16:40|393.82|392.02|392.65|390.85|393.82|392.02|392.65|390.85|0
1638386210000|2021-12-01 19:16:50|392.26|390.46|391.28|389.48|392.26|390.46|391.28|389.48|0
1638386220000|2021-12-01 19:17:00|391.57|389.77|389.34|387.54|392.26|390.46|389.34|387.54|0
1638386230000|2021-12-01 19:17:10|389.72|387.92|390.11|388.31|390.11|388.31|389.72|387.92|0
1638386240000|2021-12-01 19:17:20|389.04|387.24|389.14|387.34|389.14|387.34|388.17|386.37|0
1638386250000|2021-12-01 19:17:30|389.34|387.54|389.14|387.34|389.43|387.63|388.56|386.76|0
1638386260000|2021-12-01 19:17:40|389.04|387.24|389.14|387.34|389.14|387.34|388.56|386.76|0
1638386270000|2021-12-01 19:17:50|388.95|387.15|388.84|387.04|388.95|387.15|388.84|387.04|0
1638386280000|2021-12-01 19:18:00|389.72|387.92|388.56|386.76|389.72|387.92|388.56|386.76|0
1638386290000|2021-12-01 19:18:10|388.75|386.95|389.53|387.73|389.53|387.73|388.56|386.76|0
1638386300000|2021-12-01 19:18:20|389.72|387.92|389.33|387.53|389.72|387.92|389.14|387.34|0
1638386310000|2021-12-01 19:18:30|389.53|387.73|388.56|386.76|389.53|387.73|388.56|386.76|0
1638386320000|2021-12-01 19:18:40|389.14|387.34|388.75|386.95|389.14|387.34|388.75|386.95|0
1638386330000|2021-12-01 19:18:50|388.65|386.85|389.14|387.34|389.14|387.34|388.56|386.76|0
1638386340000|2021-12-01 19:19:00|388.94|387.14|390.31|388.51|390.31|388.51|388.94|387.14|0
1638386350000|2021-12-01 19:19:10|390.7|388.9|389.53|387.73|390.89|389.09|389.53|387.73|0
1638386360000|2021-12-01 19:19:20|389.43|387.63|389.82|388.02|389.92|388.12|389.43|387.63|0
1638386370000|2021-12-01 19:19:30|390.11|388.31|389.72|387.92|390.31|388.51|389.72|387.92|0
1638386380000|2021-12-01 19:19:40|389.53|387.73|389.14|387.34|389.53|387.73|388.84|387.04|0
1638386390000|2021-12-01 19:19:50|389.33|387.53|389.53|387.73|389.53|387.73|388.75|386.95|0
1638386400000|2021-12-01 19:20:00|390.11|388.31|389.72|387.92|390.31|388.51|389.14|387.34|0
1638386410000|2021-12-01 19:20:10|390.31|388.51|390.31|388.51|390.5|388.7|390.31|388.51|0
1638386420000|2021-12-01 19:20:20|390.89|389.09|391.57|389.77|391.57|389.77|390.89|389.09|0
1638386430000|2021-12-01 19:20:30|391.28|389.48|391.08|389.28|391.86|390.06|391.08|389.28|0
1638386440000|2021-12-01 19:20:40|391.86|390.06|392.25|390.45|392.25|390.45|391.76|389.96|0
1638386450000|2021-12-01 19:20:50|392.45|390.65|392.64|390.84|392.64|390.84|392.35|390.55|0
1638386460000|2021-12-01 19:21:00|392.25|390.45|391.67|389.87|392.25|390.45|391.67|389.87|0
1638386470000|2021-12-01 19:21:10|391.47|389.67|390.3|388.5|391.47|389.67|390.11|388.31|0
1638386480000|2021-12-01 19:21:20|390.4|388.6|390.11|388.31|390.4|388.6|390.11|388.31|0
1638386490000|2021-12-01 19:21:30|390.01|388.21|390.5|388.7|390.69|388.89|390.01|388.21|0
1638386500000|2021-12-01 19:21:40|390.3|388.5|391.28|389.48|391.28|389.48|390.3|388.5|0
1638386510000|2021-12-01 19:21:50|391.08|389.28|390.89|389.09|391.08|389.28|390.89|389.09|0
1638386520000|2021-12-01 19:22:00|391.08|389.28|391.67|389.87|391.67|389.87|391.08|389.28|0
1638386530000|2021-12-01 19:22:10|391.28|389.48|392.45|390.65|392.45|390.65|391.28|389.48|0
1638386540000|2021-12-01 19:22:20|392.93|391.13|393.23|391.43|393.23|391.43|392.64|390.84|0
1638386550000|2021-12-01 19:22:30|392.84|391.04|393.81|392.01|393.81|392.01|392.64|390.84|0
1638386560000|2021-12-01 19:22:40|394.2|392.4|394.2|392.4|394.2|392.4|394.2|392.4|0
1638386570000|2021-12-01 19:22:50|394.79|392.99|394.4|392.6|394.79|392.99|394.2|392.4|0
1638386580000|2021-12-01 19:23:00|394.2|392.4|395.57|393.77|395.57|393.77|394.2|392.4|0
1638386590000|2021-12-01 19:23:10|394.59|392.79|394.69|392.89|394.69|392.89|394.59|392.79|0
1638386600000|2021-12-01 19:23:20|394.59|392.79|393.71|391.91|394.59|392.79|393.71|391.91|0
1638386610000|2021-12-01 19:23:30|393.62|391.82|394.01|392.21|394.01|392.21|393.62|391.82|0
1638386620000|2021-12-01 19:23:40|394.79|392.99|395.77|393.97|395.77|393.97|394.49|392.69|0
1638386630000|2021-12-01 19:23:50|395.57|393.77|395.77|393.97|395.96|394.16|395.57|393.77|0
1638386640000|2021-12-01 19:24:00|395.38|393.58|395.77|393.97|395.77|393.97|395.38|393.58|0
1638386650000|2021-12-01 19:24:10|395.96|394.16|395.96|394.16|396.16|394.36|395.57|393.77|0
1638386660000|2021-12-01 19:24:20|397.14|395.34|397.53|395.73|397.92|396.12|397.14|395.34|0
1638386670000|2021-12-01 19:24:30|397.62|395.82|397.53|395.73|397.73|395.93|397.33|395.53|0
1638386680000|2021-12-01 19:24:40|397.14|395.34|396.75|394.95|397.14|395.34|396.75|394.95|0
1638386690000|2021-12-01 19:24:50|396.94|395.14|397.43|395.63|397.53|395.73|396.94|395.14|0
1638386700000|2021-12-01 19:25:00|397.14|395.34|397.92|396.12|397.92|396.12|397.14|395.34|0
1638386710000|2021-12-01 19:25:10|397.43|395.63|397.73|395.93|397.92|396.12|396.75|394.95|0
1638386720000|2021-12-01 19:25:20|397.14|395.34|397.14|395.34|397.14|395.34|396.75|394.95|0
1638386730000|2021-12-01 19:25:30|396.64|394.84|396.75|394.95|396.75|394.95|396.64|394.84|0
1638386740000|2021-12-01 19:25:40|396.94|395.14|397.14|395.34|397.33|395.53|396.75|394.95|0
1638386750000|2021-12-01 19:25:50|397.33|395.53|398.71|396.91|399.3|397.5|397.33|395.53|0
1638386760000|2021-12-01 19:26:00|398.9|397.1|398.12|396.32|399.1|397.3|398.12|396.32|0
1638386770000|2021-12-01 19:26:10|398.41|396.61|398.71|396.91|398.9|397.1|398.41|396.61|0
1638386780000|2021-12-01 19:26:20|398.9|397.1|398.71|396.91|398.9|397.1|398.71|396.91|0
1638386790000|2021-12-01 19:26:30|399.19|397.39|399.3|397.5|399.3|397.5|399|397.2|0
1638386800000|2021-12-01 19:26:40|399.1|397.3|399.59|397.79|399.59|397.79|399.1|397.3|0
1638386810000|2021-12-01 19:26:50|399.29|397.49|399.69|397.89|399.69|397.89|399.29|397.49|0
1638386820000|2021-12-01 19:27:00|399.49|397.69|400.37|398.57|400.37|398.57|399.29|397.49|0
1638386830000|2021-12-01 19:27:10|401.06|399.26|401.26|399.46|401.46|399.66|401.06|399.26|0
1638386840000|2021-12-01 19:27:20|401.36|399.56|399.85|398.05|402.94|401.14|399.85|398.05|0
1638386850000|2021-12-01 19:27:30|400.45|398.65|400.84|399.04|400.84|399.04|400.25|398.45|0
1638386860000|2021-12-01 19:27:40|400.64|398.84|400.94|399.14|401.04|399.24|400.64|398.84|0
1638386870000|2021-12-01 19:27:50|400.84|399.04|400.64|398.84|401.24|399.44|400.64|398.84|0
1638386880000|2021-12-01 19:28:00|400.25|398.45|400.25|398.45|400.64|398.84|400.25|398.45|0
1638386890000|2021-12-01 19:28:10|400.05|398.25|399.65|397.85|400.05|398.25|399.46|397.66|0
1638386900000|2021-12-01 19:28:20|400.25|398.45|399.85|398.05|400.25|398.45|399.85|398.05|0
1638386910000|2021-12-01 19:28:30|399.65|397.85|399.46|397.66|400.05|398.25|399.46|397.66|0
1638386920000|2021-12-01 19:28:40|398.47|396.67|398.67|396.87|398.67|396.87|398.07|396.27|0
1638386930000|2021-12-01 19:28:50|398.86|397.06|399.65|397.85|399.65|397.85|398.86|397.06|0
1638386940000|2021-12-01 19:29:00|399.46|397.66|400.05|398.25|400.05|398.25|399.46|397.66|0
1638386950000|2021-12-01 19:29:10|399.95|398.15|399.85|398.05|400.25|398.45|399.85|398.05|0
1638386960000|2021-12-01 19:29:20|400.44|398.64|401.43|399.63|401.43|399.63|400.44|398.64|0
1638386970000|2021-12-01 19:29:30|402.03|400.23|401.83|400.03|402.03|400.23|401.83|400.03|0
1638386980000|2021-12-01 19:29:40|401.63|399.83|400.93|399.13|401.63|399.83|400.93|399.13|0
1638386990000|2021-12-01 19:29:50|400.84|399.04|400.64|398.84|400.84|399.04|400.64|398.84|0
1638387000000|2021-12-01 19:30:00|400.44|398.64|401.23|399.43|401.23|399.43|400.05|398.25|0
1638387010000|2021-12-01 19:30:10|401.43|399.63|402.03|400.23|402.03|400.23|401.04|399.24|0
1638387020000|2021-12-01 19:30:20|402.42|400.62|402.03|400.23|402.42|400.62|402.03|400.23|0
1638387030000|2021-12-01 19:30:30|402.42|400.62|402.22|400.42|402.82|401.02|402.22|400.42|0
1638387040000|2021-12-01 19:30:40|401.63|399.83|402.42|400.62|402.42|400.62|401.63|399.83|0
1638387050000|2021-12-01 19:30:50|402.82|401.02|403.41|401.61|403.41|401.61|402.82|401.02|0
1638387060000|2021-12-01 19:31:00|403.61|401.81|403.81|402.01|404.01|402.21|403.61|401.81|0
1638387070000|2021-12-01 19:31:10|404.01|402.21|403.41|401.61|404.01|402.21|403.41|401.61|0
1638387080000|2021-12-01 19:31:20|403.21|401.41|404.01|402.21|404.01|402.21|403.02|401.22|0
1638387090000|2021-12-01 19:31:30|404.21|402.41|405.2|403.4|405.2|403.4|404.21|402.41|0
1638387100000|2021-12-01 19:31:40|405|403.2|404.8|403|405|403.2|404.8|403|0
1638387110000|2021-12-01 19:31:50|405.79|403.99|405.4|403.6|405.79|403.99|405.4|403.6|0
1638387120000|2021-12-01 19:32:00|404.6|402.8|403.81|402.01|404.6|402.8|403.81|402.01|0
1638387130000|2021-12-01 19:32:10|403.41|401.61|403.61|401.81|403.61|401.81|403.41|401.61|0
1638387140000|2021-12-01 19:32:20|403.41|401.61|403.61|401.81|403.81|402.01|403.21|401.41|0
1638387150000|2021-12-01 19:32:30|403.21|401.41|403.01|401.21|403.41|401.61|402.82|401.02|0
1638387160000|2021-12-01 19:32:40|403.21|401.41|402.82|401.02|403.41|401.61|402.82|401.02|0
1638387170000|2021-12-01 19:32:50|403.11|401.31|403.81|402.01|403.81|402.01|403.11|401.31|0
1638387180000|2021-12-01 19:33:00|403.61|401.81|404.01|402.21|404.2|402.4|403.61|401.81|0
1638387190000|2021-12-01 19:33:10|404.4|402.6|404.89|403.09|404.89|403.09|404.2|402.4|0
1638387200000|2021-12-01 19:33:20|405|403.2|404.8|403|405.2|403.4|404.8|403|0
1638387210000|2021-12-01 19:33:30|404.6|402.8|404.4|402.6|404.6|402.8|404.4|402.6|0
1638387220000|2021-12-01 19:33:40|404.6|402.8|403.81|402.01|404.6|402.8|403.81|402.01|0
1638387230000|2021-12-01 19:33:50|403.61|401.81|404|402.2|404|402.2|403.61|401.81|0
1638387240000|2021-12-01 19:34:00|403.81|402.01|401.63|399.83|403.81|402.01|401.63|399.83|0
1638387250000|2021-12-01 19:34:10|401.03|399.23|401.43|399.63|401.82|400.02|401.03|399.23|0
1638387260000|2021-12-01 19:34:20|401.82|400.02|400.64|398.84|401.82|400.02|400.64|398.84|0
1638387270000|2021-12-01 19:34:30|401.03|399.23|400.83|399.03|401.03|399.23|400.34|398.54|0
1638387280000|2021-12-01 19:34:40|401.03|399.23|401.03|399.23|401.03|399.23|401.03|399.23|0
1638387290000|2021-12-01 19:34:50|400.83|399.03|401.03|399.23|401.23|399.43|400.83|399.03|0
1638387300000|2021-12-01 19:35:00|400.83|399.03|400.44|398.64|400.83|399.03|399.85|398.05|0
1638387310000|2021-12-01 19:35:10|400.04|398.24|400.64|398.84|400.64|398.84|400.04|398.24|0
1638387320000|2021-12-01 19:35:20|400.44|398.64|399.06|397.26|400.44|398.64|399.06|397.26|0
1638387330000|2021-12-01 19:35:30|399.25|397.45|399.25|397.45|399.25|397.45|399.25|397.45|0
1638387340000|2021-12-01 19:35:40|399.65|397.85|398.66|396.86|399.65|397.85|398.66|396.86|0
1638387350000|2021-12-01 19:35:50|399.06|397.26|399.25|397.45|399.45|397.65|399.06|397.26|0
1638387360000|2021-12-01 19:36:00|399.45|397.65|400.24|398.44|400.34|398.54|399.45|397.65|0
1638387370000|2021-12-01 19:36:10|400.44|398.64|401.82|400.02|401.82|400.02|400.44|398.64|0
1638387380000|2021-12-01 19:36:20|401.62|399.82|401.62|399.82|401.62|399.82|401.43|399.63|0
1638387390000|2021-12-01 19:36:30|401.13|399.33|401.23|399.43|401.23|399.43|401.13|399.33|0
1638387400000|2021-12-01 19:36:40|401.03|399.23|399.65|397.85|401.03|399.23|399.65|397.85|0
1638387410000|2021-12-01 19:36:50|399.45|397.65|398.07|396.27|399.45|397.65|398.07|396.27|0
1638387420000|2021-12-01 19:37:00|398.26|396.46|398.07|396.27|398.86|397.06|398.07|396.27|0
1638387430000|2021-12-01 19:37:10|397.96|396.16|397.87|396.07|398.07|396.27|397.87|396.07|0
1638387440000|2021-12-01 19:37:20|396.88|395.08|397.08|395.28|397.08|395.28|396.88|395.08|0
1638387450000|2021-12-01 19:37:30|396.69|394.89|396.58|394.78|396.88|395.08|396.58|394.78|0
1638387460000|2021-12-01 19:37:40|396.19|394.39|395.7|393.9|396.19|394.39|395.51|393.71|0
1638387470000|2021-12-01 19:37:50|396.1|394.3|395.9|394.1|396.1|394.3|395.7|393.9|0
1638387480000|2021-12-01 19:38:00|396.1|394.3|397.47|395.67|397.47|395.67|396.1|394.3|0
1638387490000|2021-12-01 19:38:10|397.67|395.87|397.87|396.07|397.87|396.07|397.67|395.87|0
1638387500000|2021-12-01 19:38:20|398.26|396.46|398.46|396.66|398.46|396.66|398.26|396.46|0
1638387510000|2021-12-01 19:38:30|398.66|396.86|400.04|398.24|400.04|398.24|398.66|396.86|0
1638387520000|2021-12-01 19:38:40|400.44|398.64|400.63|398.83|401.03|399.23|400.44|398.64|0
1638387530000|2021-12-01 19:38:50|400.24|398.44|399.05|397.25|400.24|398.44|399.05|397.25|0
1638387540000|2021-12-01 19:39:00|398.85|397.05|399.64|397.84|399.64|397.84|398.85|397.05|0
1638387550000|2021-12-01 19:39:10|399.05|397.25|399.45|397.65|399.45|397.65|399.05|397.25|0
1638387560000|2021-12-01 19:39:20|400.83|399.03|401.62|399.82|401.62|399.82|400.83|399.03|0
1638387570000|2021-12-01 19:39:30|401.42|399.62|401.82|400.02|401.82|400.02|401.42|399.62|0
1638387580000|2021-12-01 19:39:40|402.02|400.22|401.62|399.82|402.02|400.22|401.52|399.72|0
1638387590000|2021-12-01 19:39:50|401.23|399.43|400.43|398.63|401.23|399.43|400.43|398.63|0
1638387600000|2021-12-01 19:40:00|400.63|398.83|398.85|397.05|400.63|398.83|398.66|396.86|0
1638387610000|2021-12-01 19:40:10|398.26|396.46|398.06|396.26|398.26|396.46|398.06|396.26|0
1638387620000|2021-12-01 19:40:20|398.46|396.66|399.45|397.65|399.45|397.65|398.26|396.46|0
1638387630000|2021-12-01 19:40:30|399.84|398.04|399.84|398.04|400.63|398.83|399.84|398.04|0
1638387640000|2021-12-01 19:40:40|399.05|397.25|398.95|397.15|399.05|397.25|398.46|396.66|0
1638387650000|2021-12-01 19:40:50|398.85|397.05|399.05|397.25|399.25|397.45|398.85|397.05|0
1638387660000|2021-12-01 19:41:00|398.66|396.86|398.46|396.66|398.85|397.05|397.87|396.07|0
1638387670000|2021-12-01 19:41:10|397.67|395.87|397.27|395.47|397.96|396.16|397.27|395.47|0
1638387680000|2021-12-01 19:41:20|396.49|394.69|397.27|395.47|397.27|395.47|396.49|394.69|0
1638387690000|2021-12-01 19:41:30|397.67|395.87|397.67|395.87|398.06|396.26|397.67|395.87|0
1638387700000|2021-12-01 19:41:40|397.08|395.28|396.49|394.69|397.08|395.28|396.49|394.69|0
1638387710000|2021-12-01 19:41:50|396.68|394.88|396.29|394.49|396.88|395.08|395.7|393.9|0
1638387720000|2021-12-01 19:42:00|397.08|395.28|397.08|395.28|397.27|395.47|397.08|395.28|0
1638387730000|2021-12-01 19:42:10|396.88|395.08|397.47|395.67|397.47|395.67|396.88|395.08|0
1638387740000|2021-12-01 19:42:20|397.67|395.87|397.27|395.47|397.67|395.87|397.27|395.47|0
1638387750000|2021-12-01 19:42:30|397.47|395.67|396.09|394.29|397.47|395.67|396.09|394.29|0
1638387760000|2021-12-01 19:42:40|395.89|394.09|395.7|393.9|396.09|394.29|395.7|393.9|0
1638387770000|2021-12-01 19:42:50|395.5|393.7|394.42|392.62|395.5|393.7|394.42|392.62|0
1638387780000|2021-12-01 19:43:00|393.93|392.13|394.71|392.91|395.3|393.5|393.93|392.13|0
1638387790000|2021-12-01 19:43:10|395.11|393.31|394.12|392.32|395.11|393.31|394.12|392.32|0
1638387800000|2021-12-01 19:43:20|393.63|391.83|393.93|392.13|394.12|392.32|393.63|391.83|0
1638387810000|2021-12-01 19:43:30|393.73|391.93|394.91|393.11|394.91|393.11|393.73|391.93|0
1638387820000|2021-12-01 19:43:40|395.11|393.31|395.5|393.7|395.5|393.7|395.11|393.31|0
1638387830000|2021-12-01 19:43:50|395.3|393.5|395.5|393.7|395.5|393.7|395.3|393.5|0
1638387840000|2021-12-01 19:44:00|395.7|393.9|394.32|392.52|395.7|393.9|394.32|392.52|0
1638387850000|2021-12-01 19:44:10|394.02|392.22|393.93|392.13|394.02|392.22|393.73|391.93|0
1638387860000|2021-12-01 19:44:20|393.53|391.73|393.53|391.73|393.73|391.93|393.53|391.73|0
1638387870000|2021-12-01 19:44:30|393.34|391.54|393.93|392.13|393.93|392.13|393.34|391.54|0
1638387880000|2021-12-01 19:44:40|394.12|392.32|395.3|393.5|395.3|393.5|394.12|392.32|0
1638387890000|2021-12-01 19:44:50|394.91|393.11|395.5|393.7|395.5|393.7|394.91|393.11|0
1638387900000|2021-12-01 19:45:00|395.3|393.5|394.52|392.72|395.3|393.5|394.52|392.72|0
1638387910000|2021-12-01 19:45:10|393.93|392.13|393.53|391.73|393.93|392.13|393.43|391.63|0
1638387920000|2021-12-01 19:45:20|394.71|392.91|393.53|391.73|394.71|392.91|393.53|391.73|0
1638387930000|2021-12-01 19:45:30|393.93|392.13|393.73|391.93|393.93|392.13|393.73|391.93|0
1638387940000|2021-12-01 19:45:40|393.34|391.54|394.12|392.32|394.22|392.42|393.34|391.54|0
1638387950000|2021-12-01 19:45:50|393.93|392.13|394.32|392.52|394.32|392.52|393.82|392.02|0
1638387960000|2021-12-01 19:46:00|394.12|392.32|395.69|393.89|395.69|393.89|394.12|392.32|0
1638387970000|2021-12-01 19:46:10|396.48|394.68|396.48|394.68|396.68|394.88|396.48|394.68|0
1638387980000|2021-12-01 19:46:20|397.07|395.27|397.07|395.27|397.07|395.27|396.88|395.08|0
1638387990000|2021-12-01 19:46:30|396.88|395.08|397.07|395.27|397.27|395.47|396.88|395.08|0
1638388000000|2021-12-01 19:46:40|396.48|394.68|396.88|395.08|397.07|395.27|396.48|394.68|0
1638388010000|2021-12-01 19:46:50|397.07|395.27|399.24|397.44|399.24|397.44|397.07|395.27|0
1638388020000|2021-12-01 19:47:00|399.04|397.24|399.83|398.03|399.83|398.03|399.04|397.24|0
1638388030000|2021-12-01 19:47:10|400.52|398.72|399.44|397.64|400.52|398.72|399.44|397.64|0
1638388040000|2021-12-01 19:47:20|398.65|396.85|397.86|396.06|398.65|396.85|397.86|396.06|0
1638388050000|2021-12-01 19:47:30|398.06|396.26|398.45|396.65|398.45|396.65|398.06|396.26|0
1638388060000|2021-12-01 19:47:40|398.35|396.55|399.04|397.24|399.04|397.24|398.35|396.55|0
1638388070000|2021-12-01 19:47:50|398.65|396.85|398.45|396.65|398.65|396.85|398.25|396.45|0
1638388080000|2021-12-01 19:48:00|398.06|396.26|398.25|396.45|399.24|397.44|398.06|396.26|0
1638388090000|2021-12-01 19:48:10|398.55|396.75|398.85|397.05|399.04|397.24|398.25|396.45|0
1638388100000|2021-12-01 19:48:20|398.45|396.65|398.85|397.05|399.24|397.44|398.45|396.65|0
1638388110000|2021-12-01 19:48:30|399.14|397.34|398.85|397.05|399.24|397.44|398.85|397.05|0
1638388120000|2021-12-01 19:48:40|399.14|397.34|398.65|396.85|399.14|397.34|398.65|396.85|0
1638388130000|2021-12-01 19:48:50|398.45|396.65|398.06|396.26|398.45|396.65|398.06|396.26|0
1638388140000|2021-12-01 19:49:00|399.04|397.24|399.04|397.24|399.24|397.44|399.04|397.24|0
1638388150000|2021-12-01 19:49:10|399.64|397.84|399.24|397.44|399.83|398.03|399.24|397.44|0
1638388160000|2021-12-01 19:49:20|399.44|397.64|399.44|397.64|399.64|397.84|399.44|397.64|0
1638388170000|2021-12-01 19:49:30|399.24|397.44|397.86|396.06|399.24|397.44|397.86|396.06|0
1638388180000|2021-12-01 19:49:40|398.06|396.26|398.65|396.85|398.65|396.85|398.06|396.26|0
1638388190000|2021-12-01 19:49:50|398.25|396.45|398.45|396.65|398.45|396.65|398.25|396.45|0
1638388200000|2021-12-01 19:50:00|398.25|396.45|400.62|398.82|400.82|399.02|398.25|396.45|0
1638388210000|2021-12-01 19:50:10|400.82|399.02|401.41|399.61|401.41|399.61|400.52|398.72|0
1638388220000|2021-12-01 19:50:20|401.22|399.42|400.23|398.43|401.22|399.42|400.23|398.43|0
1638388230000|2021-12-01 19:50:30|400.03|398.23|399.04|397.24|400.03|398.23|399.04|397.24|0
1638388240000|2021-12-01 19:50:40|398.45|396.65|398.65|396.85|398.84|397.04|398.45|396.65|0
1638388250000|2021-12-01 19:50:50|399.24|397.44|398.25|396.45|399.24|397.44|398.05|396.25|0
1638388260000|2021-12-01 19:51:00|398.45|396.65|396.48|394.68|398.45|396.65|396.28|394.48|0
1638388270000|2021-12-01 19:51:10|396.28|394.48|396.77|394.97|397.07|395.27|396.28|394.48|0
1638388280000|2021-12-01 19:51:20|396.67|394.87|396.87|395.07|396.87|395.07|396.48|394.68|0
1638388290000|2021-12-01 19:51:30|397.16|395.36|396.87|395.07|397.16|395.36|396.87|395.07|0
1638388300000|2021-12-01 19:51:40|396.77|394.97|396.87|395.07|396.97|395.17|396.77|394.97|0
1638388310000|2021-12-01 19:51:50|396.48|394.68|397.46|395.66|397.46|395.66|396.48|394.68|0
1638388320000|2021-12-01 19:52:00|396.48|394.68|395|393.2|396.48|394.68|394.9|393.1|0
1638388330000|2021-12-01 19:52:10|394.71|392.91|396.08|394.28|396.08|394.28|394.71|392.91|0
1638388340000|2021-12-01 19:52:20|395.89|394.09|395.1|393.3|396.48|394.68|395.1|393.3|0
1638388350000|2021-12-01 19:52:30|395.3|393.5|395.3|393.5|395.49|393.69|395.1|393.3|0
1638388360000|2021-12-01 19:52:40|395.1|393.3|394.71|392.91|395.1|393.3|394.51|392.71|0
1638388370000|2021-12-01 19:52:50|395.1|393.3|395.3|393.5|395.3|393.5|395.1|393.3|0
1638388380000|2021-12-01 19:53:00|395.49|393.69|394.9|393.1|395.49|393.69|394.7|392.9|0
1638388390000|2021-12-01 19:53:10|394.51|392.71|395.1|393.3|395.1|393.3|394.31|392.51|0
1638388400000|2021-12-01 19:53:20|395.69|393.89|395.69|393.89|395.69|393.89|395.49|393.69|0
1638388410000|2021-12-01 19:53:30|395.29|393.49|394.51|392.71|395.29|393.49|394.51|392.71|0
1638388420000|2021-12-01 19:53:40|394.6|392.8|393.33|391.53|394.6|392.8|393.33|391.53|0
1638388430000|2021-12-01 19:53:50|392.35|390.55|391.76|389.96|392.35|390.55|391.56|389.76|0
1638388440000|2021-12-01 19:54:00|392.15|390.35|392.35|390.55|392.35|390.55|392.15|390.35|0
1638388450000|2021-12-01 19:54:10|392.54|390.74|392.25|390.45|392.74|390.94|392.25|390.45|0
1638388460000|2021-12-01 19:54:20|393.16|391.36|394.05|392.25|394.24|392.44|393.16|391.36|0
1638388470000|2021-12-01 19:54:30|393.66|391.86|393.85|392.05|394.05|392.25|393.66|391.86|0
1638388480000|2021-12-01 19:54:40|393.46|391.66|393.26|391.46|393.46|391.66|393.26|391.46|0
1638388490000|2021-12-01 19:54:50|392.09|390.29|392.09|390.29|392.38|390.58|392.09|390.29|0
1638388500000|2021-12-01 19:55:00|392.29|390.49|393.26|391.46|393.26|391.46|392.29|390.49|0
1638388510000|2021-12-01 19:55:10|392.87|391.07|393.66|391.86|393.66|391.86|392.87|391.07|0
1638388520000|2021-12-01 19:55:20|393.85|392.05|393.46|391.66|393.85|392.05|393.46|391.66|0
1638388530000|2021-12-01 19:55:30|393.66|391.86|394.24|392.44|394.63|392.83|393.66|391.86|0
1638388540000|2021-12-01 19:55:40|394.44|392.64|394.83|393.03|394.83|393.03|394.44|392.64|0
1638388550000|2021-12-01 19:55:50|395.02|393.22|395.22|393.42|395.61|393.81|395.02|393.22|0
1638388560000|2021-12-01 19:56:00|394.63|392.83|395.22|393.42|395.42|393.62|394.63|392.83|0
1638388570000|2021-12-01 19:56:10|396|394.2|396.59|394.79|396.59|394.79|396|394.2|0
1638388580000|2021-12-01 19:56:20|396.2|394.4|395.81|394.01|396.4|394.6|395.81|394.01|0
1638388590000|2021-12-01 19:56:30|395.22|393.42|395.42|393.62|395.71|393.91|395.22|393.42|0
1638388600000|2021-12-01 19:56:40|395.02|393.22|393.85|392.05|395.02|393.22|393.85|392.05|0
1638388610000|2021-12-01 19:56:50|394.05|392.25|393.26|391.46|394.05|392.25|393.26|391.46|0
1638388620000|2021-12-01 19:57:00|392.87|391.07|393.46|391.66|393.85|392.05|392.87|391.07|0
1638388630000|2021-12-01 19:57:10|393.65|391.85|393.26|391.46|393.65|391.85|393.07|391.27|0
1638388640000|2021-12-01 19:57:20|393.46|391.66|393.07|391.27|393.65|391.85|392.87|391.07|0
1638388650000|2021-12-01 19:57:30|392.77|390.97|392.68|390.88|392.77|390.97|392.48|390.68|0
1638388660000|2021-12-01 19:57:40|392.77|390.97|393.85|392.05|393.85|392.05|392.48|390.68|0
1638388670000|2021-12-01 19:57:50|393.65|391.85|393.26|391.46|393.65|391.85|393.07|391.27|0
1638388680000|2021-12-01 19:58:00|393.46|391.66|393.94|392.14|393.94|392.14|393.26|391.46|0
1638388690000|2021-12-01 19:58:10|394.63|392.83|394.83|393.03|394.83|393.03|394.63|392.83|0
1638388700000|2021-12-01 19:58:20|394.72|392.92|395.22|393.42|395.22|393.42|394.43|392.63|0
1638388710000|2021-12-01 19:58:30|395.41|393.61|394.83|393.03|395.41|393.61|394.83|393.03|0
1638388720000|2021-12-01 19:58:40|394.04|392.24|394.04|392.24|394.04|392.24|394.04|392.24|0
1638388730000|2021-12-01 19:58:50|393.65|391.85|393.26|391.46|393.65|391.85|393.26|391.46|0
1638388740000|2021-12-01 19:59:00|393.65|391.85|393.07|391.27|393.85|392.05|393.07|391.27|0
1638388750000|2021-12-01 19:59:10|393.26|391.46|391.7|389.9|393.26|391.46|391.7|389.9|0
1638388760000|2021-12-01 19:59:20|391.5|389.7|392.48|390.68|392.48|390.68|391.5|389.7|0
1638388770000|2021-12-01 19:59:30|392.67|390.87|391.89|390.09|392.67|390.87|391.7|389.9|0
1638388780000|2021-12-01 19:59:40|391.79|389.99|392.48|390.68|392.67|390.87|391.79|389.99|0
1638388790000|2021-12-01 19:59:50|392.67|390.87|392.48|390.68|392.87|391.07|392.48|390.68|0
1638388800000|2021-12-01 20:00:00|392.57|390.77|394.24|392.44|394.33|392.53|392.57|390.77|0
1638388810000|2021-12-01 20:00:10|394.43|392.63|394.04|392.24|394.63|392.83|394.04|392.24|0
1638388820000|2021-12-01 20:00:20|393.65|391.85|393.65|391.85|393.65|391.85|393.65|391.85|0
1638388830000|2021-12-01 20:00:30|393.55|391.75|393.55|391.75|393.85|392.05|393.55|391.75|0
1638388840000|2021-12-01 20:00:40|393.85|392.05|392.48|390.68|393.85|392.05|392.48|390.68|0
1638388850000|2021-12-01 20:00:50|392.09|390.29|392.09|390.29|392.09|390.29|392.09|390.29|0
1638388860000|2021-12-01 20:01:00|392.67|390.87|392.18|390.38|392.67|390.87|392.09|390.29|0
1638388870000|2021-12-01 20:01:10|392.48|390.68|391.89|390.09|392.48|390.68|391.89|390.09|0
1638388880000|2021-12-01 20:01:20|392.28|390.48|392.09|390.29|392.28|390.48|391.89|390.09|0
1638388890000|2021-12-01 20:01:30|391.5|389.7|392.09|390.29|392.09|390.29|391.5|389.7|0
1638388900000|2021-12-01 20:01:40|391.89|390.09|392.18|390.38|392.48|390.68|391.89|390.09|0
1638388910000|2021-12-01 20:01:50|392.28|390.48|392.87|391.07|392.87|391.07|392.28|390.48|0
1638388920000|2021-12-01 20:02:00|392.77|390.97|393.06|391.26|393.35|391.55|392.77|390.97|0
1638388930000|2021-12-01 20:02:10|393.45|391.65|394.24|392.44|394.24|392.44|393.45|391.65|0
1638388940000|2021-12-01 20:02:20|393.84|392.04|393.26|391.46|394.33|392.53|393.26|391.46|0
1638388950000|2021-12-01 20:02:30|393.45|391.65|394.04|392.24|394.04|392.24|393.45|391.65|0
1638388960000|2021-12-01 20:02:40|394.24|392.44|394.04|392.24|394.24|392.44|393.94|392.14|0
1638388970000|2021-12-01 20:02:50|392.96|391.16|392.67|390.87|392.96|391.16|392.48|390.68|0
1638388980000|2021-12-01 20:03:00|392.09|390.29|392.08|390.28|392.09|390.29|391.69|389.89|0
1638388990000|2021-12-01 20:03:10|391.69|389.89|390.13|388.33|391.69|389.89|390.13|388.33|0
1638389000000|2021-12-01 20:03:20|390.23|388.43|388.97|387.17|390.23|388.43|388.77|386.97|0
1638389010000|2021-12-01 20:03:30|388.19|386.39|389.16|387.36|389.16|387.36|388.19|386.39|0
1638389020000|2021-12-01 20:03:40|388.38|386.58|388.38|386.58|388.77|386.97|388.38|386.58|0
1638389030000|2021-12-01 20:03:50|388.19|386.39|386.44|384.64|388.19|386.39|386.44|384.64|0
1638389040000|2021-12-01 20:04:00|386.63|384.83|387.22|385.42|387.22|385.42|386.25|384.45|0
1638389050000|2021-12-01 20:04:10|387.02|385.22|387.02|385.22|387.02|385.22|386.92|385.12|0
1638389060000|2021-12-01 20:04:20|386.63|384.83|386.63|384.83|386.63|384.83|386.44|384.64|0
1638389070000|2021-12-01 20:04:30|386.83|385.03|386.63|384.83|386.83|385.03|386.63|384.83|0
1638389080000|2021-12-01 20:04:40|385.66|383.86|384.31|382.51|385.66|383.86|384.31|382.51|0
1638389090000|2021-12-01 20:04:50|384.69|382.89|384.89|383.09|385.08|383.28|384.69|382.89|0
1638389100000|2021-12-01 20:05:00|384.4|382.6|384.89|383.09|385.08|383.28|384.4|382.6|0
1638389110000|2021-12-01 20:05:10|385.08|383.28|384.11|382.31|385.08|383.28|384.11|382.31|0
1638389120000|2021-12-01 20:05:20|384.89|383.09|384.69|382.89|384.89|383.09|384.4|382.6|0
1638389130000|2021-12-01 20:05:30|384.5|382.7|383.92|382.12|384.5|382.7|383.92|382.12|0
1638389140000|2021-12-01 20:05:40|384.01|382.21|383.34|381.54|384.11|382.31|383.34|381.54|0
1638389150000|2021-12-01 20:05:50|383.53|381.73|381.24|379.44|383.62|381.82|381.24|379.44|0
1638389160000|2021-12-01 20:06:00|381.44|379.64|383.18|381.38|383.87|382.07|381.44|379.64|0
1638389170000|2021-12-01 20:06:10|383.76|381.96|384.06|382.26|384.06|382.26|383.28|381.48|0
1638389180000|2021-12-01 20:06:20|384.64|382.84|385.34|383.54|385.34|383.54|384.06|382.26|0
1638389190000|2021-12-01 20:06:30|385.92|384.12|385.66|383.86|386.5|384.7|385.66|383.86|0
1638389200000|2021-12-01 20:06:40|385.08|383.28|385.08|383.28|385.08|383.28|384.89|383.09|0
1638389210000|2021-12-01 20:06:50|384.89|383.09|384.89|383.09|384.89|383.09|384.7|382.9|0
1638389220000|2021-12-01 20:07:00|386.05|384.25|385.47|383.67|386.05|384.25|385.28|383.48|0
1638389230000|2021-12-01 20:07:10|385.28|383.48|386.63|384.83|386.63|384.83|385.28|383.48|0
1638389240000|2021-12-01 20:07:20|386.82|385.02|387.3|385.5|387.3|385.5|386.44|384.64|0
1638389250000|2021-12-01 20:07:30|387.21|385.41|387.99|386.19|387.99|386.19|387.21|385.41|0
1638389260000|2021-12-01 20:07:40|387.79|385.99|387.11|385.31|387.79|385.99|387.11|385.31|0
1638389270000|2021-12-01 20:07:50|387.02|385.22|386.82|385.02|387.41|385.61|386.82|385.02|0
1638389280000|2021-12-01 20:08:00|386.63|384.83|386.05|384.25|386.63|384.83|386.05|384.25|0
1638389290000|2021-12-01 20:08:10|386.24|384.44|386.14|384.34|386.24|384.44|385.66|383.86|0
1638389300000|2021-12-01 20:08:20|386.44|384.64|385.47|383.67|386.44|384.64|385.47|383.67|0
1638389310000|2021-12-01 20:08:30|384.5|382.7|383.54|381.74|384.5|382.7|383.54|381.74|0
1638389320000|2021-12-01 20:08:40|382.38|380.58|382.76|380.96|382.76|380.96|382.38|380.58|0
1638389330000|2021-12-01 20:08:50|382.18|380.38|382.57|380.77|382.57|380.77|381.99|380.19|0
1638389340000|2021-12-01 20:09:00|382.76|380.96|380.84|379.04|382.76|380.96|380.84|379.04|0
1638389350000|2021-12-01 20:09:10|381.51|379.71|380.45|378.65|381.51|379.71|380.45|378.65|0
1638389360000|2021-12-01 20:09:20|380.26|378.46|380.26|378.46|380.84|379.04|380.26|378.46|0
1638389370000|2021-12-01 20:09:30|380.84|379.04|381.03|379.23|381.03|379.23|380.45|378.65|0
1638389380000|2021-12-01 20:09:40|380.26|378.46|380.64|378.84|380.84|379.04|380.26|378.46|0
1638389390000|2021-12-01 20:09:50|381.61|379.81|380.64|378.84|381.61|379.81|380.64|378.84|0
1638389400000|2021-12-01 20:10:00|380.84|379.04|380.64|378.84|380.84|379.04|380.26|378.46|0
1638389410000|2021-12-01 20:10:10|380.45|378.65|381.99|380.19|381.99|380.19|380.45|378.65|0
1638389420000|2021-12-01 20:10:20|381.61|379.81|382.18|380.38|382.18|380.38|381.6|379.8|0
1638389430000|2021-12-01 20:10:30|381.6|379.8|381.99|380.19|382.18|380.38|381.6|379.8|0
1638389440000|2021-12-01 20:10:40|382.38|380.58|381.03|379.23|382.38|380.58|381.03|379.23|0
1638389450000|2021-12-01 20:10:50|380.64|378.84|380.06|378.26|380.64|378.84|380.06|378.26|0
1638389460000|2021-12-01 20:11:00|380.45|378.65|380.64|378.84|381.31|379.51|380.45|378.65|0
1638389470000|2021-12-01 20:11:10|380.06|378.26|379.87|378.07|380.06|378.26|379.3|377.5|0
1638389480000|2021-12-01 20:11:20|379.68|377.88|379.49|377.69|379.68|377.88|379.1|377.3|0
1638389490000|2021-12-01 20:11:30|379.29|377.49|379.68|377.88|379.87|378.07|379.29|377.49|0
1638389500000|2021-12-01 20:11:40|379.77|377.97|379.29|377.49|379.77|377.97|379.29|377.49|0
1638389510000|2021-12-01 20:11:50|379.49|377.69|380.26|378.46|380.83|379.03|379.49|377.69|0
1638389520000|2021-12-01 20:12:00|379.96|378.16|379.49|377.69|379.96|378.16|379.49|377.69|0
1638389530000|2021-12-01 20:12:10|379.87|378.07|381.31|379.51|381.31|379.51|379.87|378.07|0
1638389540000|2021-12-01 20:12:20|381.99|380.19|381.03|379.23|381.99|380.19|381.03|379.23|0
1638389550000|2021-12-01 20:12:30|381.6|379.8|382.18|380.38|382.18|380.38|381.6|379.8|0
1638389560000|2021-12-01 20:12:40|382.37|380.57|382.18|380.38|382.37|380.57|382.18|380.38|0
1638389570000|2021-12-01 20:12:50|382.27|380.47|382.95|381.15|382.95|381.15|382.27|380.47|0
1638389580000|2021-12-01 20:13:00|382.57|380.77|382.18|380.38|382.95|381.15|382.18|380.38|0
1638389590000|2021-12-01 20:13:10|382.37|380.57|382.27|380.47|382.37|380.57|382.27|380.47|0
1638389600000|2021-12-01 20:13:20|381.22|379.42|381.22|379.42|381.41|379.61|381.22|379.42|0
1638389610000|2021-12-01 20:13:30|382.37|380.57|382.37|380.57|382.37|380.57|381.99|380.19|0
1638389620000|2021-12-01 20:13:40|382.18|380.38|382.57|380.77|382.95|381.15|382.18|380.38|0
1638389630000|2021-12-01 20:13:50|382.76|380.96|383.04|381.24|383.04|381.24|382.76|380.96|0
1638389640000|2021-12-01 20:14:00|382.66|380.86|383.53|381.73|383.53|381.73|382.66|380.86|0
1638389650000|2021-12-01 20:14:10|383.92|382.12|383.14|381.34|383.92|382.12|383.14|381.34|0
1638389660000|2021-12-01 20:14:20|383.92|382.12|383.72|381.92|383.92|382.12|383.14|381.34|0
1638389670000|2021-12-01 20:14:30|383.82|382.02|383.72|381.92|383.92|382.12|383.72|381.92|0
1638389680000|2021-12-01 20:14:40|383.92|382.12|384.3|382.5|384.3|382.5|383.82|382.02|0
1638389690000|2021-12-01 20:14:50|383.72|381.92|383.34|381.54|383.72|381.92|383.14|381.34|0
1638389700000|2021-12-01 20:15:00|382.76|380.96|381.02|379.22|382.76|380.96|380.92|379.12|0
1638389710000|2021-12-01 20:15:10|381.6|379.8|382.27|380.47|382.27|380.47|381.6|379.8|0
1638389720000|2021-12-01 20:15:20|381.99|380.19|379.87|378.07|381.99|380.19|379.87|378.07|0
1638389730000|2021-12-01 20:15:30|379.29|377.49|377.18|375.38|379.29|377.49|377.18|375.38|0
1638389740000|2021-12-01 20:15:40|376.41|374.61|376.99|375.19|376.99|375.19|376.41|374.61|0
1638389750000|2021-12-01 20:15:50|376.31|374.51|376.03|374.23|376.8|375|376.03|374.23|0
1638389760000|2021-12-01 20:16:00|375.65|373.85|377.37|375.57|377.37|375.57|375.65|373.85|0
1638389770000|2021-12-01 20:16:10|377.75|375.95|377.18|375.38|377.75|375.95|376.8|375|0
1638389780000|2021-12-01 20:16:20|375.84|374.04|376.6|374.8|376.6|374.8|375.84|374.04|0
1638389790000|2021-12-01 20:16:30|376.5|374.7|381.17|379.37|381.17|379.37|376.5|374.7|0
1638389800000|2021-12-01 20:16:40|380.7|378.9|380.6|378.8|380.98|379.18|380.6|378.8|0
1638389810000|2021-12-01 20:16:50|380.98|379.18|380.12|378.32|380.98|379.18|380.12|378.32|0
1638389820000|2021-12-01 20:17:00|379.27|377.47|376.93|375.13|379.27|377.47|376.93|375.13|0
1638389830000|2021-12-01 20:17:10|377.88|376.08|377.31|375.51|377.88|376.08|377.31|375.51|0
1638389840000|2021-12-01 20:17:20|377.12|375.32|376.93|375.13|377.31|375.51|376.93|375.13|0
1638389850000|2021-12-01 20:17:30|376.74|374.94|376.93|375.13|376.93|375.13|376.55|374.75|0
1638389860000|2021-12-01 20:17:40|376.45|374.65|376.17|374.37|376.45|374.65|376.17|374.37|0
1638389870000|2021-12-01 20:17:50|376.64|374.84|375.79|373.99|376.83|375.03|375.79|373.99|0
1638389880000|2021-12-01 20:18:00|375.6|373.8|376.17|374.37|376.17|374.37|375.6|373.8|0
1638389890000|2021-12-01 20:18:10|375.98|374.18|377.31|375.51|377.31|375.51|375.98|374.18|0
1638389900000|2021-12-01 20:18:20|376.55|374.75|377.5|375.7|377.5|375.7|376.55|374.75|0
1638389910000|2021-12-01 20:18:30|377.69|375.89|377.12|375.32|377.69|375.89|377.12|375.32|0
1638389920000|2021-12-01 20:18:40|377.21|375.41|376.45|374.65|377.21|375.41|376.45|374.65|0
1638389930000|2021-12-01 20:18:50|376.55|374.75|376.17|374.37|376.55|374.75|375.98|374.18|0
1638389940000|2021-12-01 20:19:00|375.79|373.99|376.17|374.37|376.17|374.37|375.79|373.99|0
1638389950000|2021-12-01 20:19:10|375.79|373.99|375.79|373.99|375.79|373.99|375.79|373.99|0
1638389960000|2021-12-01 20:19:20|375.6|373.8|375.31|373.51|375.6|373.8|375.31|373.51|0
1638389970000|2021-12-01 20:19:30|375.03|373.23|375.22|373.42|375.41|373.61|375.03|373.23|0
1638389980000|2021-12-01 20:19:40|375.03|373.23|375.22|373.42|375.22|373.42|375.03|373.23|0
1638389990000|2021-12-01 20:19:50|375.41|373.61|375.98|374.18|375.98|374.18|374.84|373.04|0
1638390000000|2021-12-01 20:20:00|375.6|373.8|375.79|373.99|376.17|374.37|375.6|373.8|0
1638390010000|2021-12-01 20:20:10|375.41|373.61|373.21|371.41|375.41|373.61|373.21|371.41|0
1638390020000|2021-12-01 20:20:20|373.78|371.98|373.4|371.6|373.78|371.98|373.21|371.41|0
1638390030000|2021-12-01 20:20:30|373.59|371.79|373.4|371.6|373.59|371.79|373.4|371.6|0
1638390040000|2021-12-01 20:20:40|373.21|371.41|373.59|371.79|373.59|371.79|373.21|371.41|0
1638390050000|2021-12-01 20:20:50|373.4|371.6|373.21|371.41|373.49|371.69|373.21|371.41|0
1638390060000|2021-12-01 20:21:00|373.78|371.98|373.21|371.41|373.78|371.98|373.21|371.41|0
1638390070000|2021-12-01 20:21:10|371.88|370.08|371.5|369.7|372.26|370.46|371.5|369.7|0
1638390080000|2021-12-01 20:21:20|372.26|370.46|371.69|369.89|372.64|370.84|371.69|369.89|0
1638390090000|2021-12-01 20:21:30|371.5|369.7|370.74|368.94|371.5|369.7|370.74|368.94|0
1638390100000|2021-12-01 20:21:40|370.55|368.75|370.93|369.13|370.93|369.13|370.55|368.75|0
1638390110000|2021-12-01 20:21:50|370.74|368.94|370.17|368.37|370.74|368.94|370.17|368.37|0
1638390120000|2021-12-01 20:22:00|369.41|367.61|369.79|367.99|369.79|367.99|369.41|367.61|0
1638390130000|2021-12-01 20:22:10|369.98|368.18|371.5|369.7|371.5|369.7|369.98|368.18|0
1638390140000|2021-12-01 20:22:20|371.12|369.32|373.87|372.07|374.62|372.82|371.12|369.32|0
1638390150000|2021-12-01 20:22:30|371.01|369.21|370.63|368.83|371.2|369.4|370.63|368.83|0
1638390160000|2021-12-01 20:22:40|370.06|368.26|368.37|366.57|370.06|368.26|368.37|366.57|0
1638390170000|2021-12-01 20:22:50|369.12|367.32|368.18|366.38|369.12|367.32|368.18|366.38|0
1638390180000|2021-12-01 20:23:00|368.93|367.13|368.74|366.94|368.93|367.13|368.27|366.47|0
1638390190000|2021-12-01 20:23:10|369.12|367.32|368.56|366.76|369.5|367.7|368.56|366.76|0
1638390200000|2021-12-01 20:23:20|368.65|366.85|367.61|365.81|368.65|366.85|367.61|365.81|0
1638390210000|2021-12-01 20:23:30|367.24|365.44|367.24|365.44|367.24|365.44|366.67|364.87|0
1638390220000|2021-12-01 20:23:40|367.05|365.25|369.12|367.32|369.12|367.32|367.05|365.25|0
1638390230000|2021-12-01 20:23:50|369.31|367.51|370.44|368.64|370.44|368.64|369.31|367.51|0
1638390240000|2021-12-01 20:24:00|369.12|367.32|368.55|366.75|369.5|367.7|368.18|366.38|0
1638390250000|2021-12-01 20:24:10|368.18|366.38|367.8|366|368.18|366.38|367.8|366|0
1638390260000|2021-12-01 20:24:20|367.61|365.81|367.14|365.34|367.61|365.81|367.14|365.34|0
1638390270000|2021-12-01 20:24:30|367.05|365.25|367.8|366|367.8|366|366.86|365.06|0
1638390280000|2021-12-01 20:24:40|367.99|366.19|367.8|366|368.37|366.57|367.8|366|0
1638390290000|2021-12-01 20:24:50|367.14|365.34|367.8|366|367.8|366|367.14|365.34|0
1638390300000|2021-12-01 20:25:00|367.24|365.44|365.36|363.56|367.24|365.44|365.36|363.56|0
1638390310000|2021-12-01 20:25:10|365.17|363.37|364.98|363.18|365.17|363.37|364.42|362.62|0
1638390320000|2021-12-01 20:25:20|364.8|363|364.23|362.43|364.98|363.18|364.23|362.43|0
1638390330000|2021-12-01 20:25:30|364.61|362.81|363.86|362.06|364.61|362.81|363.11|361.31|0
1638390340000|2021-12-01 20:25:40|364.14|362.34|364.42|362.62|364.61|362.81|364.05|362.25|0
1638390350000|2021-12-01 20:25:50|365.36|363.56|366.48|364.68|366.48|364.68|365.36|363.56|0
1638390360000|2021-12-01 20:26:00|365.36|363.56|366.11|364.31|366.48|364.68|365.36|363.56|0
1638390370000|2021-12-01 20:26:10|366.48|364.68|367.99|366.19|367.99|366.19|366.48|364.68|0
1638390380000|2021-12-01 20:26:20|368.55|366.75|368.55|366.75|368.55|366.75|368.18|366.38|0
1638390390000|2021-12-01 20:26:30|367.8|366|367.05|365.25|367.8|366|367.05|365.25|0
1638390400000|2021-12-01 20:26:40|366.67|364.87|366.86|365.06|367.61|365.81|366.67|364.87|0
1638390410000|2021-12-01 20:26:50|367.7|365.9|369.49|367.69|369.49|367.69|367.61|365.81|0
1638390420000|2021-12-01 20:27:00|369.68|367.88|369.68|367.88|369.68|367.88|368.93|367.13|0
1638390430000|2021-12-01 20:27:10|369.49|367.69|368.27|366.47|369.49|367.69|368.27|366.47|0
1638390440000|2021-12-01 20:27:20|367.89|366.09|369.12|367.32|369.12|367.32|367.89|366.09|0
1638390450000|2021-12-01 20:27:30|370.25|368.45|370.62|368.82|370.62|368.82|370.25|368.45|0
1638390460000|2021-12-01 20:27:40|370.25|368.45|370.53|368.73|370.53|368.73|370.06|368.26|0
1638390470000|2021-12-01 20:27:50|371.38|369.58|371.95|370.15|372.14|370.34|371.38|369.58|0
1638390480000|2021-12-01 20:28:00|371.57|369.77|370.81|369.01|371.57|369.77|370.81|369.01|0
1638390490000|2021-12-01 20:28:10|370.62|368.82|372.51|370.71|372.51|370.71|370.62|368.82|0
1638390500000|2021-12-01 20:28:20|372.89|371.09|371.19|369.39|372.89|371.09|371.19|369.39|0
1638390510000|2021-12-01 20:28:30|371.38|369.58|370.44|368.64|371.38|369.58|370.44|368.64|0
1638390520000|2021-12-01 20:28:40|371.38|369.58|371.38|369.58|371.57|369.77|371.38|369.58|0
1638390530000|2021-12-01 20:28:50|371.95|370.15|373.08|371.28|373.08|371.28|371.95|370.15|0
1638390540000|2021-12-01 20:29:00|372.89|371.09|371.47|369.67|373.27|371.47|371.47|369.67|0
1638390550000|2021-12-01 20:29:10|370.81|369.01|368.36|366.56|371.19|369.39|368.36|366.56|0
1638390560000|2021-12-01 20:29:20|367.61|365.81|369.2|367.4|369.2|367.4|367.61|365.81|0
1638390570000|2021-12-01 20:29:30|368.93|367.13|368.17|366.37|368.93|367.13|368.17|366.37|0
1638390580000|2021-12-01 20:29:40|367.23|365.43|367.61|365.81|367.61|365.81|367.23|365.43|0
1638390590000|2021-12-01 20:29:50|368.55|366.75|369.11|367.31|369.11|367.31|368.36|366.56|0
1638390600000|2021-12-01 20:30:00|367.04|365.24|366.48|364.68|367.04|365.24|366.29|364.49|0
1638390610000|2021-12-01 20:30:10|366.29|364.49|364.42|362.62|366.29|364.49|364.42|362.62|0
1638390620000|2021-12-01 20:30:20|364.79|362.99|367.04|365.24|367.04|365.24|364.79|362.99|0
1638390630000|2021-12-01 20:30:30|366.57|364.77|366.85|365.05|367.23|365.43|366.57|364.77|0
1638390640000|2021-12-01 20:30:40|365.54|363.74|366.1|364.3|366.1|364.3|364.98|363.18|0
1638390650000|2021-12-01 20:30:50|365.92|364.12|365.73|363.93|366.29|364.49|365.73|363.93|0
1638390660000|2021-12-01 20:31:00|366.29|364.49|367.23|365.43|367.23|365.43|365.54|363.74|0
1638390670000|2021-12-01 20:31:10|367.42|365.62|367.23|365.43|367.42|365.62|367.04|365.24|0
1638390680000|2021-12-01 20:31:20|368.17|366.37|369.3|367.5|369.87|368.07|368.17|366.37|0
1638390690000|2021-12-01 20:31:30|369.11|367.31|370.33|368.53|370.33|368.53|369.11|367.31|0
1638390700000|2021-12-01 20:31:40|369.87|368.07|368.83|367.03|370.05|368.25|368.83|367.03|0
1638390710000|2021-12-01 20:31:50|368.55|366.75|366.67|364.87|368.55|366.75|366.67|364.87|0
1638390720000|2021-12-01 20:32:00|367.04|365.24|367.61|365.81|367.61|365.81|366.48|364.68|0
1638390730000|2021-12-01 20:32:10|366.67|364.87|367.04|365.24|367.04|365.24|365.73|363.93|0
1638390740000|2021-12-01 20:32:20|366.29|364.49|366.66|364.86|366.67|364.87|366.29|364.49|0
1638390750000|2021-12-01 20:32:30|365.73|363.93|364.6|362.8|365.73|363.93|364.6|362.8|0
1638390760000|2021-12-01 20:32:40|364.79|362.99|365.54|363.74|365.54|363.74|364.5|362.7|0
1638390770000|2021-12-01 20:32:50|365.16|363.36|366.29|364.49|366.29|364.49|365.16|363.36|0
1638390780000|2021-12-01 20:33:00|366.1|364.3|365.54|363.74|366.1|364.3|365.54|363.74|0
1638390790000|2021-12-01 20:33:10|364.79|362.99|363.66|361.86|364.88|363.08|363.66|361.86|0
1638390800000|2021-12-01 20:33:20|363.85|362.05|363.29|361.49|364.41|362.61|363.29|361.49|0
1638390810000|2021-12-01 20:33:30|363.38|361.58|363.48|361.68|363.48|361.68|363.38|361.58|0
1638390820000|2021-12-01 20:33:40|364.6|362.8|363.75|361.95|365.16|363.36|363.75|361.95|0
1638390830000|2021-12-01 20:33:50|362.23|360.43|367.17|365.37|367.17|365.37|362.23|360.43|0
1638390840000|2021-12-01 20:34:00|368.2|366.4|369.05|367.25|369.05|367.25|368.11|366.31|0
1638390850000|2021-12-01 20:34:10|369.42|367.62|367.6|365.8|369.42|367.62|367.6|365.8|0
1638390860000|2021-12-01 20:34:20|367.31|365.51|367.69|365.89|368.35|366.55|367.31|365.51|0
1638390870000|2021-12-01 20:34:30|368.92|367.12|369.48|367.68|369.67|367.87|368.92|367.12|0
1638390880000|2021-12-01 20:34:40|369.29|367.49|369.29|367.49|369.29|367.49|368.54|366.74|0
1638390890000|2021-12-01 20:34:50|368.73|366.93|369.48|367.68|369.48|367.68|368.44|366.64|0
1638390900000|2021-12-01 20:35:00|368.44|366.64|368.73|366.93|368.73|366.93|368.44|366.64|0
1638390910000|2021-12-01 20:35:10|369.48|367.68|369.57|367.77|369.86|368.06|369.48|367.68|0
1638390920000|2021-12-01 20:35:20|369.67|367.87|370.61|368.81|370.61|368.81|369.67|367.87|0
1638390930000|2021-12-01 20:35:30|372.03|370.23|370.99|369.19|372.13|370.33|370.99|369.19|0
1638390940000|2021-12-01 20:35:40|371.18|369.38|372.13|370.33|372.13|370.33|371.18|369.38|0
1638390950000|2021-12-01 20:35:50|371.56|369.76|371.94|370.14|373.07|371.27|371.56|369.76|0
1638390960000|2021-12-01 20:36:00|370.99|369.19|370.99|369.19|371.18|369.38|370.99|369.19|0
1638390970000|2021-12-01 20:36:10|371.08|369.28|370.8|369|371.08|369.28|369.86|368.06|0
1638390980000|2021-12-01 20:36:20|371.37|369.57|371.94|370.14|371.94|370.14|371.37|369.57|0
1638390990000|2021-12-01 20:36:30|371.75|369.95|369.76|367.96|371.75|369.95|369.76|367.96|0
1638391000000|2021-12-01 20:36:40|370.99|369.19|371.56|369.76|371.56|369.76|370.99|369.19|0
1638391010000|2021-12-01 20:36:50|371.08|369.28|370.05|368.25|371.08|369.28|369.86|368.06|0
1638391020000|2021-12-01 20:37:00|370.23|368.43|369.48|367.68|370.23|368.43|369.48|367.68|0
1638391030000|2021-12-01 20:37:10|367.97|366.17|367.22|365.42|367.97|366.17|367.22|365.42|0
1638391040000|2021-12-01 20:37:20|367.03|365.23|365.99|364.19|367.03|365.23|365.99|364.19|0
1638391050000|2021-12-01 20:37:30|366.18|364.38|366.65|364.85|366.65|364.85|366.09|364.29|0
1638391060000|2021-12-01 20:37:40|366.28|364.48|367.03|365.23|367.03|365.23|366.28|364.48|0
1638391070000|2021-12-01 20:37:50|367.22|365.42|366.65|364.85|367.59|365.79|366.65|364.85|0
1638391080000|2021-12-01 20:38:00|366.84|365.04|367.97|366.17|367.97|366.17|366.84|365.04|0
1638391090000|2021-12-01 20:38:10|367.41|365.61|367.78|365.98|367.78|365.98|367.41|365.61|0
1638391100000|2021-12-01 20:38:20|367.97|366.17|368.72|366.92|368.72|366.92|367.97|366.17|0
1638391110000|2021-12-01 20:38:30|369.29|367.49|370.42|368.62|370.42|368.62|369.29|367.49|0
1638391120000|2021-12-01 20:38:40|370.32|368.52|371.56|369.76|371.56|369.76|370.32|368.52|0
1638391130000|2021-12-01 20:38:50|372.31|370.51|372.31|370.51|372.5|370.7|372.31|370.51|0
1638391140000|2021-12-01 20:39:00|373.07|371.27|372.31|370.51|373.07|371.27|372.31|370.51|0
1638391150000|2021-12-01 20:39:10|372.5|370.7|372.5|370.7|372.5|370.7|372.31|370.51|0
1638391160000|2021-12-01 20:39:20|372.69|370.89|373.15|371.35|373.34|371.54|372.69|370.89|0
1638391170000|2021-12-01 20:39:30|373.53|371.73|373.91|372.11|374.1|372.3|373.53|371.73|0
1638391180000|2021-12-01 20:39:40|374.1|372.3|372.86|371.06|374.1|372.3|372.86|371.06|0
1638391190000|2021-12-01 20:39:50|372.77|370.97|372.58|370.78|373.34|371.54|372.58|370.78|0
1638391200000|2021-12-01 20:40:00|372.01|370.21|371.63|369.83|372.01|370.21|371.63|369.83|0
1638391210000|2021-12-01 20:40:10|371.44|369.64|372.01|370.21|372.01|370.21|370.87|369.07|0
1638391220000|2021-12-01 20:40:20|372.2|370.4|373.34|371.54|373.34|371.54|372.2|370.4|0
1638391230000|2021-12-01 20:40:30|373.15|371.35|374.86|373.06|374.86|373.06|373.15|371.35|0
1638391240000|2021-12-01 20:40:40|374.76|372.96|375.05|373.25|375.05|373.25|374.76|372.96|0
1638391250000|2021-12-01 20:40:50|375.43|373.63|374.67|372.87|375.43|373.63|374.67|372.87|0
1638391260000|2021-12-01 20:41:00|374.57|372.77|374.29|372.49|374.67|372.87|374.29|372.49|0
1638391270000|2021-12-01 20:41:10|375.05|373.25|375.62|373.82|376|374.2|375.05|373.25|0
1638391280000|2021-12-01 20:41:20|375.43|373.63|375.62|373.82|375.62|373.82|374.86|373.06|0
1638391290000|2021-12-01 20:41:30|375.24|373.44|374.1|372.3|375.24|373.44|374|372.2|0
1638391300000|2021-12-01 20:41:40|374.19|372.39|373.05|371.25|374.19|372.39|373.05|371.25|0
1638391310000|2021-12-01 20:41:50|373.15|371.35|371.82|370.02|373.34|371.54|371.82|370.02|0
1638391320000|2021-12-01 20:42:00|372.2|370.4|372.29|370.49|372.29|370.49|371.63|369.83|0
1638391330000|2021-12-01 20:42:10|372.2|370.4|373.91|372.11|373.91|372.11|372.2|370.4|0
1638391340000|2021-12-01 20:42:20|373.53|371.73|373.91|372.11|373.91|372.11|373.34|371.54|0
1638391350000|2021-12-01 20:42:30|373.81|372.01|374.86|373.06|374.86|373.06|373.81|372.01|0
1638391360000|2021-12-01 20:42:40|374.57|372.77|373.91|372.11|374.57|372.77|373.91|372.11|0
1638391370000|2021-12-01 20:42:50|373.62|371.82|374.48|372.68|374.48|372.68|373.24|371.44|0
1638391380000|2021-12-01 20:43:00|373.52|371.72|374.29|372.49|374.29|372.49|373.52|371.72|0
1638391390000|2021-12-01 20:43:10|374.86|373.06|375.24|373.44|375.24|373.44|374.86|373.06|0
1638391400000|2021-12-01 20:43:20|375.81|374.01|376.57|374.77|376.57|374.77|375.81|374.01|0
1638391410000|2021-12-01 20:43:30|376.95|375.15|377.72|375.92|377.91|376.11|376.95|375.15|0
1638391420000|2021-12-01 20:43:40|377.52|375.72|377.33|375.53|377.72|375.92|377.33|375.53|0
1638391430000|2021-12-01 20:43:50|376.38|374.58|375.05|373.25|376.38|374.58|375.05|373.25|0
1638391440000|2021-12-01 20:44:00|375.62|373.82|376.57|374.77|376.57|374.77|375.62|373.82|0
1638391450000|2021-12-01 20:44:10|376.95|375.15|376.85|375.05|376.95|375.15|376.76|374.96|0
1638391460000|2021-12-01 20:44:20|377.14|375.34|377.14|375.34|377.33|375.53|377.14|375.34|0
1638391470000|2021-12-01 20:44:30|377.33|375.53|376.76|374.96|377.33|375.53|376.76|374.96|0
1638391480000|2021-12-01 20:44:40|376.57|374.77|377.52|375.72|377.52|375.72|376.57|374.77|0
1638391490000|2021-12-01 20:44:50|377.14|375.34|377.14|375.34|377.33|375.53|376.76|374.96|0
1638391500000|2021-12-01 20:45:00|377.33|375.53|378.29|376.49|378.29|376.49|377.33|375.53|0
1638391510000|2021-12-01 20:45:10|378.1|376.3|377.71|375.91|378.38|376.58|377.52|375.72|0
1638391520000|2021-12-01 20:45:20|376.85|375.05|376.76|374.96|377.14|375.34|376.76|374.96|0
1638391530000|2021-12-01 20:45:30|376.95|375.15|376.76|374.96|376.95|375.15|376.76|374.96|0
1638391540000|2021-12-01 20:45:40|374.75|372.95|374.66|372.86|375.04|373.24|374.66|372.86|0
1638391550000|2021-12-01 20:45:50|374.47|372.67|372.38|370.58|374.47|372.67|372.38|370.58|0
1638391560000|2021-12-01 20:46:00|371.81|370.01|372.95|371.15|372.95|371.15|371.81|370.01|0
1638391570000|2021-12-01 20:46:10|373.14|371.34|373.14|371.34|373.52|371.72|373.14|371.34|0
1638391580000|2021-12-01 20:46:20|372.57|370.77|373.52|371.72|373.52|371.72|372.57|370.77|0
1638391590000|2021-12-01 20:46:30|373.71|371.91|372.38|370.58|373.71|371.91|372.38|370.58|0
1638391600000|2021-12-01 20:46:40|372.66|370.86|372.09|370.29|372.66|370.86|371.24|369.44|0
1638391610000|2021-12-01 20:46:50|371.9|370.1|371.81|370.01|372.09|370.29|371.81|370.01|0
1638391620000|2021-12-01 20:47:00|371.43|369.63|371.43|369.63|371.81|370.01|371.24|369.44|0
1638391630000|2021-12-01 20:47:10|371.05|369.25|372.47|370.67|372.47|370.67|371.05|369.25|0
1638391640000|2021-12-01 20:47:20|372.76|370.96|372.95|371.15|374.09|372.29|372.76|370.96|0
1638391650000|2021-12-01 20:47:30|372.19|370.39|370.48|368.68|372.19|370.39|370.48|368.68|0
1638391660000|2021-12-01 20:47:40|370.67|368.87|369.73|367.93|370.67|368.87|369.54|367.74|0
1638391670000|2021-12-01 20:47:50|370.3|368.5|370.11|368.31|370.3|368.5|369.73|367.93|0
1638391680000|2021-12-01 20:48:00|371.05|369.25|372.28|370.48|372.28|370.48|371.05|369.25|0
1638391690000|2021-12-01 20:48:10|372.19|370.39|370.11|368.31|372.19|370.39|370.11|368.31|0
1638391700000|2021-12-01 20:48:20|370.01|368.21|368.97|367.17|370.01|368.21|368.97|367.17|0
1638391710000|2021-12-01 20:48:30|369.35|367.55|369.54|367.74|369.54|367.74|368.87|367.07|0
1638391720000|2021-12-01 20:48:40|369.82|368.02|368.59|366.79|369.82|368.02|368.59|366.79|0
1638391730000|2021-12-01 20:48:50|368.21|366.41|367.46|365.66|368.21|366.41|367.27|365.47|0
1638391740000|2021-12-01 20:49:00|367.84|366.04|366.89|365.09|367.84|366.04|366.89|365.09|0
1638391750000|2021-12-01 20:49:10|367.08|365.28|366.51|364.71|367.46|365.66|366.51|364.71|0
1638391760000|2021-12-01 20:49:20|366.33|364.53|367.21|365.41|367.58|365.78|366.33|364.53|0
1638391770000|2021-12-01 20:49:30|367.99|366.19|367.53|365.73|368.18|366.38|367.53|365.73|0
1638391780000|2021-12-01 20:49:40|367.34|365.54|367.15|365.35|367.34|365.54|367.15|365.35|0
1638391790000|2021-12-01 20:49:50|366.78|364.98|366.96|365.16|366.96|365.16|366.78|364.98|0
1638391800000|2021-12-01 20:50:00|365.65|363.85|367.34|365.54|367.34|365.54|364.34|362.54|0
1638391810000|2021-12-01 20:50:10|367.62|365.82|366.78|364.98|367.71|365.91|366.03|364.23|0
1638391820000|2021-12-01 20:50:20|366.12|364.32|366.68|364.88|367.34|365.54|366.12|364.32|0
1638391830000|2021-12-01 20:50:30|366.21|364.41|365.46|363.66|366.21|364.41|364.9|363.1|0
1638391840000|2021-12-01 20:50:40|365.84|364.04|365.46|363.66|366.21|364.41|365.46|363.66|0
1638391850000|2021-12-01 20:50:50|366.21|364.41|365.55|363.75|366.21|364.41|365.55|363.75|0
1638391860000|2021-12-01 20:51:00|366.4|364.6|364.34|362.54|366.4|364.6|364.34|362.54|0
1638391870000|2021-12-01 20:51:10|363.97|362.17|365.28|363.48|365.28|363.48|363.97|362.17|0
1638391880000|2021-12-01 20:51:20|365.46|363.66|364.06|362.26|365.46|363.66|364.06|362.26|0
1638391890000|2021-12-01 20:51:30|364.15|362.35|363.03|361.23|364.15|362.35|363.03|361.23|0
1638391900000|2021-12-01 20:51:40|363.87|362.07|364.9|363.1|364.9|363.1|363.5|361.7|0
1638391910000|2021-12-01 20:51:50|365.09|363.29|363.97|362.17|365.46|363.66|363.97|362.17|0
1638391920000|2021-12-01 20:52:00|363.22|361.42|363.5|361.7|363.59|361.79|363.22|361.42|0
1638391930000|2021-12-01 20:52:10|363.31|361.51|362.29|360.49|363.31|361.51|362.29|360.49|0
1638391940000|2021-12-01 20:52:20|365.24|363.44|365.42|363.62|365.42|363.62|364.86|363.06|0
1638391950000|2021-12-01 20:52:30|365.24|363.44|365.98|364.18|365.98|364.18|365.05|363.25|0
1638391960000|2021-12-01 20:52:40|366.73|364.93|367.48|365.68|367.48|365.68|366.73|364.93|0
1638391970000|2021-12-01 20:52:50|367.85|366.05|368.23|366.43|368.23|366.43|367.85|366.05|0
1638391980000|2021-12-01 20:53:00|366.63|364.83|365.14|363.34|366.63|364.83|365.14|363.34|0
1638391990000|2021-12-01 20:53:10|364.49|362.69|366.17|364.37|366.54|364.74|364.49|362.69|0
1638392000000|2021-12-01 20:53:20|365.79|363.99|365.79|363.99|366.07|364.27|365.79|363.99|0
1638392010000|2021-12-01 20:53:30|365.98|364.18|365.42|363.62|366.07|364.27|365.42|363.62|0
1638392020000|2021-12-01 20:53:40|365.32|363.52|365.79|363.99|366.54|364.74|365.32|363.52|0
1638392030000|2021-12-01 20:53:50|365.61|363.81|364.86|363.06|366.17|364.37|364.86|363.06|0
1638392040000|2021-12-01 20:54:00|365.05|363.25|363.83|362.03|365.05|363.25|363.56|361.76|0
1638392050000|2021-12-01 20:54:10|363.37|361.57|363.56|361.76|363.74|361.94|363.37|361.57|0
1638392060000|2021-12-01 20:54:20|363.18|361.38|362.63|360.83|363.18|361.38|362.63|360.83|0
1638392070000|2021-12-01 20:54:30|362.25|360.45|361.88|360.08|362.25|360.45|361.88|360.08|0
1638392080000|2021-12-01 20:54:40|361.7|359.9|361.51|359.71|362.62|360.82|361.51|359.71|0
1638392090000|2021-12-01 20:54:50|361.32|359.52|362.25|360.45|362.62|360.82|361.32|359.52|0
1638392100000|2021-12-01 20:55:00|361.7|359.9|360.11|358.31|361.7|359.9|360.11|358.31|0
1638392110000|2021-12-01 20:55:10|358.91|357.11|358.91|357.11|358.91|357.11|358.91|357.11|0
1638392120000|2021-12-01 20:55:20|359.47|357.67|357.06|355.26|359.47|357.67|357.06|355.26|0
1638392130000|2021-12-01 20:55:30|357.25|355.45|358.08|356.28|358.08|356.28|357.25|355.45|0
1638392140000|2021-12-01 20:55:40|358.54|356.74|357.43|355.63|358.91|357.11|357.43|355.63|0
1638392150000|2021-12-01 20:55:50|357.62|355.82|357.25|355.45|357.62|355.82|357.25|355.45|0
1638392160000|2021-12-01 20:56:00|358.17|356.37|356.88|355.08|358.54|356.74|356.88|355.08|0
1638392170000|2021-12-01 20:56:10|356.69|354.89|355.4|353.6|356.69|354.89|355.4|353.6|0
1638392180000|2021-12-01 20:56:20|355.58|353.78|355.4|353.6|355.58|353.78|355.4|353.6|0
1638392190000|2021-12-01 20:56:30|355.95|354.15|359.63|357.83|359.63|357.83|355.4|353.6|0
1638392200000|2021-12-01 20:56:40|360.37|358.57|359.27|357.47|360.37|358.57|359.08|357.28|0
1638392210000|2021-12-01 20:56:50|359.08|357.28|358.9|357.1|359.08|357.28|358.9|357.1|0
1638392220000|2021-12-01 20:57:00|359.45|357.65|358.9|357.1|359.45|357.65|358.72|356.92|0
1638392230000|2021-12-01 20:57:10|359.45|357.65|359.08|357.28|359.45|357.65|359.08|357.28|0
1638392240000|2021-12-01 20:57:20|357.79|355.99|358.89|357.09|358.89|357.09|357.79|355.99|0
1638392250000|2021-12-01 20:57:30|358.34|356.54|357.51|355.71|358.34|356.54|357.51|355.71|0
1638392260000|2021-12-01 20:57:40|357.61|355.81|357.24|355.44|357.61|355.81|357.24|355.44|0
1638392270000|2021-12-01 20:57:50|357.06|355.26|356.88|355.08|357.24|355.44|356.88|355.08|0
1638392280000|2021-12-01 20:58:00|356.69|354.89|357.61|355.81|357.61|355.81|356.69|354.89|0
1638392290000|2021-12-01 20:58:10|356.87|355.07|356.14|354.34|356.87|355.07|356.14|354.34|0
1638392300000|2021-12-01 20:58:20|356.51|354.71|355.88|354.08|356.51|354.71|353.11|351.31|0
1638392310000|2021-12-01 20:58:30|355.52|353.72|354.79|352.99|355.52|353.72|354.79|352.99|0
1638392320000|2021-12-01 20:58:40|354.97|353.17|354.42|352.62|355.15|353.35|354.42|352.62|0
1638392330000|2021-12-01 20:58:50|354.24|352.44|354.06|352.26|354.24|352.44|353.88|352.08|0
1638392340000|2021-12-01 20:59:00|353.15|351.35|352.6|350.8|353.15|351.35|352.51|350.71|0
1638392350000|2021-12-01 20:59:10|352.42|350.62|352.6|350.8|353.33|351.53|352.42|350.62|0
1638392360000|2021-12-01 20:59:20|352.24|350.44|351.51|349.71|352.24|350.44|351.51|349.71|0
1638392370000|2021-12-01 20:59:30|351.69|349.89|350.6|348.8|351.69|349.89|350.6|348.8|0
1638392380000|2021-12-01 20:59:40|350.06|348.26|349.33|347.53|350.06|348.26|349.33|347.53|0
1638392390000|2021-12-01 20:59:50|349.42|347.62|348.06|346.26|349.42|347.62|348.06|346.26|0
1638392400000|2021-12-01 21:00:00|348.24|346.44|348.24|346.44|348.24|346.44|348.24|346.44|0
1638392410000|2021-12-01 21:00:10|349.69|347.89|346.98|345.18|349.69|347.89|346.98|345.18|0
1638392420000|2021-12-01 21:00:20|348.06|346.26|349.42|347.62|349.51|347.71|348.06|346.26|0
1638392430000|2021-12-01 21:00:30|350.96|349.16|352.96|351.16|352.96|351.16|350.96|349.16|0
1638392440000|2021-12-01 21:00:40|353.33|351.53|352.96|351.16|353.33|351.53|352.96|351.16|0
1638392450000|2021-12-01 21:00:50|352.42|350.62|352.23|350.43|352.6|350.8|352.23|350.43|0
1638392460000|2021-12-01 21:01:00|351.87|350.07|350.05|348.25|351.87|350.07|350.05|348.25|0
1638392470000|2021-12-01 21:01:10|350.24|348.44|349.15|347.35|350.24|348.44|349.15|347.35|0
1638392480000|2021-12-01 21:01:20|348.61|346.81|347.7|345.9|348.61|346.81|347.7|345.9|0
1638392490000|2021-12-01 21:01:30|347.43|345.63|347.34|345.54|347.52|345.72|347.34|345.54|0
1638392500000|2021-12-01 21:01:40|347.88|346.08|348.42|346.62|348.42|346.62|347.7|345.9|0
1638392510000|2021-12-01 21:01:50|348.6|346.8|347.7|345.9|348.6|346.8|347.7|345.9|0
1638392520000|2021-12-01 21:02:00|348.42|346.62|348.06|346.26|348.6|346.8|348.06|346.26|0
1638392530000|2021-12-01 21:02:10|347.52|345.72|346.43|344.63|347.52|345.72|346.43|344.63|0
1638392540000|2021-12-01 21:02:20|345.35|343.55|344.27|342.47|345.35|343.55|344.27|342.47|0
1638392550000|2021-12-01 21:02:30|344.45|342.65|343.19|341.39|344.63|342.83|343.19|341.39|0
1638392560000|2021-12-01 21:02:40|342.29|340.49|343.91|342.11|343.91|342.11|341.58|339.78|0
1638392570000|2021-12-01 21:02:50|345.17|343.37|344.63|342.83|345.17|343.37|343.73|341.93|0
1638392580000|2021-12-01 21:03:00|345.35|343.55|344.63|342.83|345.53|343.73|344.63|342.83|0
1638392590000|2021-12-01 21:03:10|344.72|342.92|345.53|343.73|345.53|343.73|344.72|342.92|0
1638392600000|2021-12-01 21:03:20|345.71|343.91|345.53|343.73|345.71|343.91|345.53|343.73|0
1638392610000|2021-12-01 21:03:30|346.07|344.27|345.89|344.09|346.07|344.27|345.71|343.91|0
1638392620000|2021-12-01 21:03:40|345.35|343.55|345.71|343.91|346.07|344.27|345.35|343.55|0
1638392630000|2021-12-01 21:03:50|344.99|343.19|344.81|343.01|344.99|343.19|344.27|342.47|0
1638392640000|2021-12-01 21:04:00|344.63|342.83|346.61|344.81|346.61|344.81|344.63|342.83|0
1638392650000|2021-12-01 21:04:10|346.25|344.45|346.07|344.27|346.25|344.45|345.62|343.82|0
1638392660000|2021-12-01 21:04:20|345.89|344.09|346.25|344.45|346.61|344.81|345.89|344.09|0
1638392670000|2021-12-01 21:04:30|346.97|345.17|347.34|345.54|347.52|345.72|346.97|345.17|0
1638392680000|2021-12-01 21:04:40|347.7|345.9|346.79|344.99|347.7|345.9|346.79|344.99|0
1638392690000|2021-12-01 21:04:50|347.33|345.53|348.42|346.62|348.42|346.62|347.33|345.53|0
1638392700000|2021-12-01 21:05:00|347.96|346.16|349.33|347.53|349.33|347.53|347.96|346.16|0
1638392710000|2021-12-01 21:05:10|349.51|347.71|349.69|347.89|349.69|347.89|349.51|347.71|0
1638392720000|2021-12-01 21:05:20|350.05|348.25|349.87|348.07|350.05|348.25|349.51|347.71|0
1638392730000|2021-12-01 21:05:30|350.41|348.61|350.59|348.79|350.59|348.79|350.23|348.43|0
1638392740000|2021-12-01 21:05:40|350.78|348.98|351.87|350.07|351.87|350.07|350.78|348.98|0
1638392750000|2021-12-01 21:05:50|352.23|350.43|352.23|350.43|352.59|350.79|352.23|350.43|0
1638392760000|2021-12-01 21:06:00|352.05|350.25|352.23|350.43|352.23|350.43|351.32|349.52|0
1638392770000|2021-12-01 21:06:10|351.68|349.88|350.23|348.43|351.68|349.88|350.23|348.43|0
1638392780000|2021-12-01 21:06:20|349.51|347.71|348.96|347.16|349.51|347.71|348.96|347.16|0
1638392790000|2021-12-01 21:06:30|348.87|347.07|349.5|347.7|349.5|347.7|348.87|347.07|0
1638392800000|2021-12-01 21:06:40|349.32|347.52|349.14|347.34|349.32|347.52|348.78|346.98|0
1638392810000|2021-12-01 21:06:50|350.05|348.25|349.69|347.89|350.23|348.43|349.69|347.89|0
1638392820000|2021-12-01 21:07:00|349.87|348.07|349.5|347.7|349.87|348.07|349.5|347.7|0
1638392830000|2021-12-01 21:07:10|349.69|347.89|348.6|346.8|349.69|347.89|348.6|346.8|0
1638392840000|2021-12-01 21:07:20|348.42|346.62|348.06|346.26|348.42|346.62|348.06|346.26|0
1638392850000|2021-12-01 21:07:30|347.33|345.53|346.97|345.17|347.33|345.53|346.97|345.17|0
1638392860000|2021-12-01 21:07:40|347.33|345.53|347.15|345.35|347.33|345.53|346.79|344.99|0
1638392870000|2021-12-01 21:07:50|347.69|345.89|347.51|345.71|347.96|346.16|347.51|345.71|0
1638392880000|2021-12-01 21:08:00|347.15|345.35|347.51|345.71|347.87|346.07|347.15|345.35|0
1638392890000|2021-12-01 21:08:10|347.69|345.89|346.75|344.95|348.24|346.44|346.75|344.95|0
1638392900000|2021-12-01 21:08:20|346.93|345.13|347.11|345.31|347.11|345.31|346.93|345.13|0
1638392910000|2021-12-01 21:08:30|346.21|344.41|346.57|344.77|346.75|344.95|346.21|344.41|0
1638392920000|2021-12-01 21:08:40|346.75|344.95|346.21|344.41|346.75|344.95|346.21|344.41|0
1638392930000|2021-12-01 21:08:50|346.66|344.86|347.47|345.67|347.47|345.67|346.66|344.86|0
1638392940000|2021-12-01 21:09:00|347.84|346.04|347.84|346.04|347.84|346.04|347.66|345.86|0
1638392950000|2021-12-01 21:09:10|347.74|345.94|348.02|346.22|348.2|346.4|347.74|345.94|0
1638392960000|2021-12-01 21:09:20|348.2|346.4|348.74|346.94|348.74|346.94|348.2|346.4|0
1638392970000|2021-12-01 21:09:30|349.11|347.31|349.11|347.31|349.11|347.31|349.01|347.21|0
1638392980000|2021-12-01 21:09:40|349.29|347.49|349.65|347.85|349.83|348.03|349.29|347.49|0
1638392990000|2021-12-01 21:09:50|349.83|348.03|349.47|347.67|349.83|348.03|349.19|347.39|0
1638393000000|2021-12-01 21:10:00|349.83|348.03|350.65|348.85|350.74|348.94|349.83|348.03|0
1638393010000|2021-12-01 21:10:10|350.74|348.94|350.74|348.94|350.74|348.94|350.2|348.4|0
1638393020000|2021-12-01 21:10:20|351.19|349.39|351.65|349.85|351.84|350.04|351.19|349.39|0
1638393030000|2021-12-01 21:10:30|351.84|350.04|352.02|350.22|352.02|350.22|351.65|349.85|0
1638393040000|2021-12-01 21:10:40|351.84|350.04|351.47|349.67|352.02|350.22|351.47|349.67|0
1638393050000|2021-12-01 21:10:50|351.29|349.49|352.02|350.22|352.02|350.22|351.29|349.49|0
1638393060000|2021-12-01 21:11:00|352.2|350.4|351.65|349.85|352.38|350.58|351.65|349.85|0
1638393070000|2021-12-01 21:11:10|351.47|349.67|351.47|349.67|351.47|349.67|351.47|349.67|0
1638393080000|2021-12-01 21:11:20|351.74|349.94|351.27|349.47|352.38|350.58|351.27|349.47|0
1638393090000|2021-12-01 21:11:30|350.9|349.1|351.82|350.02|351.82|350.02|350.9|349.1|0
1638393100000|2021-12-01 21:11:40|352|350.2|352|350.2|352|350.2|351.64|349.84|0
1638393110000|2021-12-01 21:11:50|351.45|349.65|351.09|349.29|351.63|349.83|351.09|349.29|0
1638393120000|2021-12-01 21:12:00|350.9|349.1|350.72|348.92|351.09|349.29|350.72|348.92|0
1638393130000|2021-12-01 21:12:10|350.54|348.74|349.81|348.01|350.54|348.74|349.63|347.83|0
1638393140000|2021-12-01 21:12:20|349.26|347.46|349.81|348.01|349.81|348.01|349.26|347.46|0
1638393150000|2021-12-01 21:12:30|349.63|347.83|348.9|347.1|349.63|347.83|348.9|347.1|0
1638393160000|2021-12-01 21:12:40|349.08|347.28|348.53|346.73|349.08|347.28|348.53|346.73|0
1638393170000|2021-12-01 21:12:50|348.71|346.91|348.53|346.73|348.9|347.1|348.53|346.73|0
1638393180000|2021-12-01 21:13:00|348.9|347.1|349.26|347.46|349.26|347.46|348.71|346.91|0
1638393190000|2021-12-01 21:13:10|349.44|347.64|350.44|348.64|350.44|348.64|349.26|347.46|0
1638393200000|2021-12-01 21:13:20|350.9|349.1|351.08|349.28|351.09|349.29|350.9|349.1|0
1638393210000|2021-12-01 21:13:30|351.63|349.83|352|350.2|352|350.2|351.63|349.83|0
1638393220000|2021-12-01 21:13:40|351.82|350.02|352.18|350.38|352.18|350.38|351.82|350.02|0
1638393230000|2021-12-01 21:13:50|352|350.2|352.18|350.38|352.36|350.56|352|350.2|0
1638393240000|2021-12-01 21:14:00|352|350.2|352.73|350.93|352.73|350.93|352|350.2|0
1638393250000|2021-12-01 21:14:10|352.55|350.75|352.73|350.93|352.91|351.11|352.55|350.75|0
1638393260000|2021-12-01 21:14:20|352.36|350.56|352.36|350.56|352.55|350.75|352.18|350.38|0
1638393270000|2021-12-01 21:14:30|351.81|350.01|351.81|350.01|351.81|350.01|351.27|349.47|0
1638393280000|2021-12-01 21:14:40|351.27|349.47|351.08|349.28|351.35|349.55|351.08|349.28|0
1638393290000|2021-12-01 21:14:50|351.27|349.47|351.27|349.47|351.63|349.83|351.08|349.28|0
1638393310000|2021-12-01 21:15:10|349.99|347.79|349.44|347.24|349.99|347.79|349.44|347.24|0
1638393320000|2021-12-01 21:15:20|348.71|346.51|348.16|345.96|348.71|346.51|348.16|345.96|0
1638393330000|2021-12-01 21:15:30|348.34|346.14|347.88|345.68|348.43|346.23|347.61|345.41|0
1638393340000|2021-12-01 21:15:40|347.8|345.6|347.43|345.23|347.8|345.6|347.43|345.23|0
1638393350000|2021-12-01 21:15:50|347.52|345.32|347.07|344.87|347.52|345.32|347.07|344.87|0
1638393360000|2021-12-01 21:16:00|347.25|345.05|347.43|345.23|347.43|345.23|346.7|344.5|0
1638393370000|2021-12-01 21:16:10|347.07|344.87|347.43|345.23|347.43|345.23|347.07|344.87|0
1638393380000|2021-12-01 21:16:20|347.61|345.41|347.61|345.41|347.8|345.6|347.61|345.41|0
1638393390000|2021-12-01 21:16:30|348.16|345.96|347.61|345.41|348.16|345.96|347.61|345.41|0
1638393400000|2021-12-01 21:16:40|347.8|345.6|348.34|346.14|348.34|346.14|347.8|345.6|0
1638393410000|2021-12-01 21:16:50|347.61|345.41|347.8|345.6|348.16|345.96|347.61|345.41|0
1638393420000|2021-12-01 21:17:00|347.43|345.23|347.43|345.23|347.43|345.23|347.43|345.23|0
1638393430000|2021-12-01 21:17:10|347.25|345.05|346.7|344.5|347.25|345.05|346.7|344.5|0
1638393440000|2021-12-01 21:17:20|346.34|344.14|345.79|343.59|346.34|344.14|345.79|343.59|0
1638393450000|2021-12-01 21:17:30|345.88|343.68|345.7|343.5|346.06|343.86|345.7|343.5|0
1638393460000|2021-12-01 21:17:40|345.79|343.59|345.24|343.04|345.79|343.59|345.06|342.86|0
1638393470000|2021-12-01 21:17:50|345.15|342.95|345.33|343.13|345.33|343.13|345.15|342.95|0
1638393480000|2021-12-01 21:18:00|345.06|342.86|345.33|343.13|345.43|343.23|345.06|342.86|0
1638393490000|2021-12-01 21:18:10|345.7|343.5|345.7|343.5|345.97|343.77|345.7|343.5|0
1638393500000|2021-12-01 21:18:20|345.79|343.59|345.97|343.77|345.97|343.77|345.79|343.59|0
1638393510000|2021-12-01 21:18:30|346.15|343.95|346.34|344.14|346.34|344.14|346.15|343.95|0
1638393520000|2021-12-01 21:18:40|346.24|344.04|346.7|344.5|346.88|344.68|346.24|344.04|0
1638393530000|2021-12-01 21:18:50|346.79|344.59|346.6|344.4|346.79|344.59|346.6|344.4|0
1638393540000|2021-12-01 21:19:00|346.79|344.59|346.6|344.4|346.88|344.68|346.6|344.4|0
1638393550000|2021-12-01 21:19:10|346.52|344.32|346.24|344.04|346.52|344.32|346.15|343.95|0
1638393560000|2021-12-01 21:19:20|346.52|344.32|346.7|344.5|346.88|344.68|346.52|344.32|0
1638393570000|2021-12-01 21:19:30|346.52|344.32|346.7|344.5|346.7|344.5|346.15|343.95|0
1638393580000|2021-12-01 21:19:40|346.88|344.68|347.06|344.86|347.06|344.86|346.7|344.5|0
1638393590000|2021-12-01 21:19:50|346.33|344.13|346.52|344.32|346.52|344.32|346.33|344.13|0
1638393600000|2021-12-01 21:20:00|347.06|344.86|346.52|344.32|347.06|344.86|346.15|343.95|0
1638393610000|2021-12-01 21:20:10|346.7|344.5|346.88|344.68|347.06|344.86|346.7|344.5|0
1638393620000|2021-12-01 21:20:20|347.06|344.86|346.7|344.5|347.06|344.86|346.7|344.5|0
1638393630000|2021-12-01 21:20:30|346.88|344.68|346.88|344.68|346.88|344.68|346.88|344.68|0
1638393640000|2021-12-01 21:20:40|346.78|344.58|346.7|344.5|346.78|344.58|346.7|344.5|0
1638393650000|2021-12-01 21:20:50|346.6|344.4|346.78|344.58|346.78|344.58|346.6|344.4|0
1638393660000|2021-12-01 21:21:00|346.88|344.68|347.24|345.04|347.24|345.04|346.7|344.5|0
1638393670000|2021-12-01 21:21:10|347.43|345.23|348.61|346.41|348.61|346.41|347.43|345.23|0
1638393680000|2021-12-01 21:21:20|348.43|346.23|347.7|345.5|348.43|346.23|347.7|345.5|0
1638393690000|2021-12-01 21:21:30|347.61|345.41|347.61|345.41|347.61|345.41|347.61|345.41|0
1638393700000|2021-12-01 21:21:40|347.97|345.77|347.24|345.04|347.97|345.77|347.24|345.04|0
1638393710000|2021-12-01 21:21:50|347.43|345.23|347.7|345.5|347.7|345.5|347.43|345.23|0
1638393720000|2021-12-01 21:22:00|347.33|345.13|347.97|345.77|347.97|345.77|347.33|345.13|0
1638393730000|2021-12-01 21:22:10|348.43|346.23|348.34|346.14|348.52|346.32|348.34|346.14|0
1638393740000|2021-12-01 21:22:20|347.97|345.77|347.61|345.41|347.97|345.77|347.61|345.41|0
1638393750000|2021-12-01 21:22:30|347.69|345.49|347.69|345.49|347.97|345.77|347.69|345.49|0
1638393760000|2021-12-01 21:22:40|347.42|345.22|347.88|345.68|347.97|345.77|347.42|345.22|0
1638393770000|2021-12-01 21:22:50|347.61|345.41|347.42|345.22|347.61|345.41|347.42|345.22|0
1638393780000|2021-12-01 21:23:00|347.61|345.41|347.61|345.41|347.88|345.68|347.61|345.41|0
1638393790000|2021-12-01 21:23:10|347.79|345.59|348.15|345.95|348.15|345.95|347.79|345.59|0
1638393800000|2021-12-01 21:23:20|348.34|346.14|348.52|346.32|348.7|346.5|348.34|346.14|0
1638393810000|2021-12-01 21:23:30|348.42|346.22|348.42|346.22|348.42|346.22|348.34|346.14|0
1638393820000|2021-12-01 21:23:40|348.52|346.32|348.52|346.32|348.52|346.32|348.42|346.22|0
1638393830000|2021-12-01 21:23:50|348.7|346.5|348.52|346.32|348.7|346.5|348.52|346.32|0
1638393840000|2021-12-01 21:24:00|348.42|346.22|348.34|346.14|348.52|346.32|348.15|345.95|0
1638393850000|2021-12-01 21:24:10|348.52|346.32|348.34|346.14|348.52|346.32|348.34|346.14|0
1638393860000|2021-12-01 21:24:20|348.33|346.13|348.33|346.13|348.33|346.13|348.33|346.13|0
1638393870000|2021-12-01 21:24:30|348.42|346.22|348.88|346.68|348.88|346.68|348.42|346.22|0
1638393880000|2021-12-01 21:24:40|349.07|346.87|348.88|346.68|349.07|346.87|348.7|346.5|0
1638393890000|2021-12-01 21:24:50|348.79|346.59|348.7|346.5|348.88|346.68|348.7|346.5|0
1638393900000|2021-12-01 21:25:00|348.52|346.32|347.97|345.77|348.52|346.32|347.97|345.77|0
1638393910000|2021-12-01 21:25:10|347.79|345.59|348.06|345.86|348.06|345.86|347.79|345.59|0
1638393920000|2021-12-01 21:25:20|348.15|345.95|348.79|346.59|348.79|346.59|348.15|345.95|0
1638393930000|2021-12-01 21:25:30|348.7|346.5|348.33|346.13|348.88|346.68|348.33|346.13|0
1638393940000|2021-12-01 21:25:40|348.24|346.04|348.7|346.5|348.7|346.5|348.24|346.04|0
1638393950000|2021-12-01 21:25:50|348.6|346.4|348.42|346.22|348.6|346.4|348.42|346.22|0
1638393960000|2021-12-01 21:26:00|347.6|345.4|347.79|345.59|347.79|345.59|347.6|345.4|0
1638393970000|2021-12-01 21:26:10|348.24|346.04|348.06|345.86|348.24|346.04|348.06|345.86|0
1638393980000|2021-12-01 21:26:20|347.79|345.59|347.42|345.22|347.79|345.59|347.42|345.22|0
1638393990000|2021-12-01 21:26:30|347.24|345.04|347.24|345.04|347.24|345.04|347.24|345.04|0
1638394000000|2021-12-01 21:26:40|346.96|344.76|346.69|344.49|347.24|345.04|346.69|344.49|0
1638394010000|2021-12-01 21:26:50|346.51|344.31|346.23|344.03|346.51|344.31|346.14|343.94|0
1638394020000|2021-12-01 21:27:00|346.14|343.94|346.14|343.94|346.14|343.94|345.6|343.4|0
1638394030000|2021-12-01 21:27:10|346.33|344.13|346.51|344.31|346.51|344.31|346.33|344.13|0
1638394040000|2021-12-01 21:27:20|346.69|344.49|346.87|344.67|347.05|344.85|346.69|344.49|0
1638394050000|2021-12-01 21:27:30|346.33|344.13|346.33|344.13|346.87|344.67|346.33|344.13|0
1638394060000|2021-12-01 21:27:40|346.14|343.94|346.33|344.13|346.33|344.13|346.14|343.94|0
1638394070000|2021-12-01 21:27:50|346.14|343.94|345.96|343.76|346.33|344.13|345.96|343.76|0
1638394080000|2021-12-01 21:28:00|346.33|344.13|346.33|344.13|346.33|344.13|346.33|344.13|0
1638394090000|2021-12-01 21:28:10|345.96|343.76|346.14|343.94|346.14|343.94|345.96|343.76|0
1638394100000|2021-12-01 21:28:20|346.32|344.12|346.32|344.12|346.32|344.12|346.14|343.94|0
1638394110000|2021-12-01 21:28:30|346.78|344.58|346.87|344.67|346.87|344.67|346.69|344.49|0
1638394120000|2021-12-01 21:28:40|347.05|344.85|346.87|344.67|347.05|344.85|346.87|344.67|0
1638394130000|2021-12-01 21:28:50|346.69|344.49|346.69|344.49|346.69|344.49|346.69|344.49|0
1638394140000|2021-12-01 21:29:00|347.05|344.85|347.24|345.04|347.24|345.04|347.05|344.85|0
1638394150000|2021-12-01 21:29:10|347.42|345.22|347.6|345.4|347.6|345.4|347.42|345.22|0
1638394160000|2021-12-01 21:29:20|346.87|344.67|346.69|344.49|346.87|344.67|346.69|344.49|0
1638394170000|2021-12-01 21:29:30|346.87|344.67|346.69|344.49|346.87|344.67|346.69|344.49|0
1638394180000|2021-12-01 21:29:40|346.51|344.31|346.41|344.21|346.59|344.39|346.41|344.21|0
1638394190000|2021-12-01 21:29:50|346.51|344.31|346.59|344.39|346.59|344.39|346.51|344.31|0
1638394200000|2021-12-01 21:30:00|346.51|344.31|346.32|344.12|346.51|344.31|346.32|344.12|0
1638394210000|2021-12-01 21:30:10|346.14|343.94|345.41|343.21|346.14|343.94|345.41|343.21|0
1638394220000|2021-12-01 21:30:20|345.05|342.85|344.95|342.75|345.05|342.85|344.87|342.67|0
1638394230000|2021-12-01 21:30:30|345.05|342.85|344.77|342.57|345.05|342.85|344.69|342.49|0
1638394240000|2021-12-01 21:30:40|345.05|342.85|344.87|342.67|345.05|342.85|344.69|342.49|0
1638394250000|2021-12-01 21:30:50|344.77|342.57|344.87|342.67|344.87|342.67|344.68|342.48|0
1638394260000|2021-12-01 21:31:00|344.5|342.3|345.41|343.21|345.41|343.21|344.5|342.3|0
1638394270000|2021-12-01 21:31:10|345.32|343.12|344.87|342.67|345.41|343.21|344.5|342.3|0
1638394280000|2021-12-01 21:31:20|345.05|342.85|345.05|342.85|345.05|342.85|345.05|342.85|0
1638394290000|2021-12-01 21:31:30|345.23|343.03|345.32|343.12|345.32|343.12|345.23|343.03|0
1638394300000|2021-12-01 21:31:40|345.41|343.21|345.05|342.85|345.41|343.21|345.05|342.85|0
1638394310000|2021-12-01 21:31:50|344.87|342.67|345.05|342.85|345.05|342.85|344.87|342.67|0
1638394320000|2021-12-01 21:32:00|345.23|343.03|345.23|343.03|345.32|343.12|345.23|343.03|0
1638394330000|2021-12-01 21:32:10|345.05|342.85|344.68|342.48|345.05|342.85|344.59|342.39|0
1638394340000|2021-12-01 21:32:20|345.05|342.85|344.86|342.66|345.05|342.85|344.86|342.66|0
1638394350000|2021-12-01 21:32:30|344.68|342.48|344.95|342.75|344.95|342.75|344.68|342.48|0
1638394360000|2021-12-01 21:32:40|345.05|342.85|344.68|342.48|345.05|342.85|344.68|342.48|0
1638394370000|2021-12-01 21:32:50|345.13|342.93|344.86|342.66|345.13|342.93|344.86|342.66|0
1638394380000|2021-12-01 21:33:00|345.41|343.21|344.86|342.66|345.41|343.21|344.86|342.66|0
1638394390000|2021-12-01 21:33:10|345.05|342.85|345.31|343.11|345.41|343.21|345.05|342.85|0
1638394400000|2021-12-01 21:33:20|345.23|343.03|345.23|343.03|345.23|343.03|345.13|342.93|0
1638394410000|2021-12-01 21:33:30|345.05|342.85|344.59|342.39|345.05|342.85|344.59|342.39|0
1638394420000|2021-12-01 21:33:40|344.68|342.48|344.86|342.66|344.86|342.66|344.68|342.48|0
1638394430000|2021-12-01 21:33:50|345.05|342.85|345.05|342.85|345.05|342.85|345.05|342.85|0
1638394440000|2021-12-01 21:34:00|345.41|343.21|345.59|343.39|345.59|343.39|345.41|343.21|0
1638394450000|2021-12-01 21:34:10|345.5|343.3|345.23|343.03|345.5|343.3|345.23|343.03|0
1638394460000|2021-12-01 21:34:20|345.04|342.84|344.86|342.66|345.04|342.84|344.86|342.66|0
1638394470000|2021-12-01 21:34:30|344.68|342.48|344.59|342.39|344.68|342.48|344.59|342.39|0
1638394480000|2021-12-01 21:34:40|344.77|342.57|344.68|342.48|344.77|342.57|344.68|342.48|0
1638394490000|2021-12-01 21:34:50|344.5|342.3|344.5|342.3|344.5|342.3|344.5|342.3|0
1638394500000|2021-12-01 21:35:00|344.32|342.12|344.22|342.02|344.32|342.12|344.22|342.02|0
1638394510000|2021-12-01 21:35:10|344.14|341.94|344.32|342.12|344.32|342.12|344.14|341.94|0
1638394520000|2021-12-01 21:35:20|344.22|342.02|344.22|342.02|344.22|342.02|344.22|342.02|0
1638394530000|2021-12-01 21:35:30|344.13|341.93|344.13|341.93|344.22|342.02|344.13|341.93|0
1638394540000|2021-12-01 21:35:40|344.32|342.12|345.04|342.84|345.04|342.84|344.32|342.12|0
1638394550000|2021-12-01 21:35:50|345.13|342.93|345.41|343.21|345.41|343.21|345.13|342.93|0
1638394560000|2021-12-01 21:36:00|345.59|343.39|345.95|343.75|345.95|343.75|345.59|343.39|0
1638394570000|2021-12-01 21:36:10|346.04|343.84|345.77|343.57|346.04|343.84|345.59|343.39|0
1638394580000|2021-12-01 21:36:20|345.68|343.48|345.68|343.48|345.77|343.57|345.68|343.48|0
1638394590000|2021-12-01 21:36:30|345.59|343.39|345.59|343.39|345.59|343.39|345.59|343.39|0
1638394600000|2021-12-01 21:36:40|345.77|343.57|346.13|343.93|346.13|343.93|345.77|343.57|0
1638394610000|2021-12-01 21:36:50|345.95|343.75|345.59|343.39|345.95|343.75|345.59|343.39|0
1638394620000|2021-12-01 21:37:00|345.41|343.21|345.59|343.39|345.59|343.39|345.41|343.21|0
1638394630000|2021-12-01 21:37:10|345.77|343.57|345.77|343.57|345.77|343.57|345.77|343.57|0
1638394640000|2021-12-01 21:37:20|345.59|343.39|345.59|343.39|345.59|343.39|345.59|343.39|0
1638394660000|2021-12-01 21:37:40|345.67|343.47|345.4|343.2|345.67|343.47|345.4|343.2|0
1638394670000|2021-12-01 21:37:50|345.49|343.29|346.22|344.02|346.22|344.02|345.49|343.29|0
1638394680000|2021-12-01 21:38:00|346.58|344.38|346.31|344.11|346.58|344.38|346.13|343.93|0
1638394690000|2021-12-01 21:38:10|346.4|344.2|346.4|344.2|346.4|344.2|346.4|344.2|0
1638394700000|2021-12-01 21:38:20|346.5|344.3|346.22|344.02|346.5|344.3|346.22|344.02|0
1638394710000|2021-12-01 21:38:30|346.13|343.93|345.95|343.75|346.13|343.93|345.95|343.75|0
1638394720000|2021-12-01 21:38:40|345.77|343.57|345.59|343.39|345.77|343.57|345.59|343.39|0
1638394730000|2021-12-01 21:38:50|345.77|343.57|345.59|343.39|345.85|343.65|345.59|343.39|0
1638394740000|2021-12-01 21:39:00|345.4|343.2|345.04|342.84|345.4|343.2|345.04|342.84|0
1638394750000|2021-12-01 21:39:10|345.22|343.02|345.4|343.2|345.4|343.2|345.22|343.02|0
1638394760000|2021-12-01 21:39:20|345.58|343.38|345.49|343.29|345.58|343.38|345.49|343.29|0
1638394770000|2021-12-01 21:39:30|345.13|342.93|344.86|342.66|345.13|342.93|344.86|342.66|0
1638394780000|2021-12-01 21:39:40|345.31|343.11|345.04|342.84|345.31|343.11|345.04|342.84|0
1638394790000|2021-12-01 21:39:50|345.22|343.02|345.22|343.02|345.31|343.11|345.22|343.02|0
1638394800000|2021-12-01 21:40:00|345.58|343.38|345.4|343.2|345.67|343.47|345.4|343.2|0
1638394810000|2021-12-01 21:40:10|345.31|343.11|345.31|343.11|345.31|343.11|345.22|343.02|0
1638394820000|2021-12-01 21:40:20|345.4|343.2|345.49|343.29|345.49|343.29|345.4|343.2|0
1638394830000|2021-12-01 21:40:30|345.58|343.38|345.22|343.02|345.58|343.38|345.22|343.02|0
1638394840000|2021-12-01 21:40:40|344.86|342.66|344.86|342.66|344.86|342.66|344.86|342.66|0
1638394850000|2021-12-01 21:40:50|344.76|342.56|345.04|342.84|345.04|342.84|344.76|342.56|0
1638394860000|2021-12-01 21:41:00|345.4|343.2|345.22|343.02|345.4|343.2|345.22|343.02|0
1638394870000|2021-12-01 21:41:10|344.86|342.66|344.49|342.29|344.86|342.66|344.49|342.29|0
1638394880000|2021-12-01 21:41:20|344.31|342.11|344.31|342.11|344.31|342.11|344.31|342.11|0
1638394890000|2021-12-01 21:41:30|344.67|342.47|344.58|342.38|344.67|342.47|344.58|342.38|0
1638394900000|2021-12-01 21:41:40|344.31|342.11|344.13|341.93|344.31|342.11|344.13|341.93|0
1638394910000|2021-12-01 21:41:50|343.95|341.75|343.85|341.65|343.95|341.75|343.85|341.65|0
1638394920000|2021-12-01 21:42:00|343.95|341.75|343.76|341.56|344.13|341.93|343.76|341.56|0
1638394930000|2021-12-01 21:42:10|343.58|341.38|343.22|341.02|343.58|341.38|343.22|341.02|0
1638394940000|2021-12-01 21:42:20|343.4|341.2|343.58|341.38|343.58|341.38|343.22|341.02|0
1638394950000|2021-12-01 21:42:30|343.22|341.02|343.04|340.84|343.31|341.11|343.04|340.84|0
1638394960000|2021-12-01 21:42:40|343.4|341.2|343.04|340.84|343.4|341.2|343.04|340.84|0
1638394970000|2021-12-01 21:42:50|343.22|341.02|343.22|341.02|343.22|341.02|343.04|340.84|0
1638394980000|2021-12-01 21:43:00|343.4|341.2|343.49|341.29|343.49|341.29|343.4|341.2|0
1638394990000|2021-12-01 21:43:10|343.4|341.2|343.22|341.02|343.4|341.2|343.22|341.02|0
1638395010000|2021-12-01 21:43:30|343.04|340.84|343.04|340.84|343.22|341.02|343.04|340.84|0
1638395020000|2021-12-01 21:43:40|343.22|341.02|343.04|340.84|343.22|341.02|343.04|340.84|0
1638395030000|2021-12-01 21:43:50|342.94|340.74|342.67|340.47|342.94|340.74|342.67|340.47|0
1638395040000|2021-12-01 21:44:00|342.31|340.11|342.13|339.93|342.31|340.11|342.13|339.93|0
1638395050000|2021-12-01 21:44:10|342.31|340.11|342.13|339.93|342.31|340.11|341.95|339.75|0
1638395060000|2021-12-01 21:44:20|341.77|339.57|341.59|339.39|341.77|339.57|341.59|339.39|0
1638395070000|2021-12-01 21:44:30|341.41|339.21|341.23|339.03|341.41|339.21|341.23|339.03|0
1638395080000|2021-12-01 21:44:40|341.49|339.29|341.67|339.47|341.77|339.57|341.41|339.21|0
1638395090000|2021-12-01 21:44:50|341.85|339.65|341.59|339.39|341.85|339.65|341.59|339.39|0
1638395100000|2021-12-01 21:45:00|342.22|340.02|341.59|339.39|342.22|340.02|341.59|339.39|0
1638395110000|2021-12-01 21:45:10|341.77|339.57|341.77|339.57|341.77|339.57|341.77|339.57|0
1638395120000|2021-12-01 21:45:20|341.85|339.65|341.67|339.47|341.85|339.65|341.67|339.47|0
1638395130000|2021-12-01 21:45:30|341.4|339.2|341.4|339.2|341.49|339.29|341.4|339.2|0
1638395140000|2021-12-01 21:45:40|341.59|339.39|341.59|339.39|341.59|339.39|341.59|339.39|0
1638395150000|2021-12-01 21:45:50|341.67|339.47|341.59|339.39|341.67|339.47|341.59|339.39|0
1638395160000|2021-12-01 21:46:00|341.4|339.2|341.4|339.2|341.59|339.39|341.4|339.2|0
1638395170000|2021-12-01 21:46:10|341.59|339.39|341.59|339.39|341.59|339.39|341.59|339.39|0
1638395180000|2021-12-01 21:46:20|341.58|339.38|341.77|339.57|342.31|340.11|341.58|339.38|0
1638395190000|2021-12-01 21:46:30|342.31|340.11|342.49|340.29|342.49|340.29|342.31|340.11|0
1638395200000|2021-12-01 21:46:40|342.31|340.11|342.67|340.47|342.67|340.47|342.31|340.11|0
1638395210000|2021-12-01 21:46:50|342.31|340.11|342.67|340.47|342.67|340.47|342.31|340.11|0
1638395220000|2021-12-01 21:47:00|343.03|340.83|343.03|340.83|343.03|340.83|342.85|340.65|0
1638395230000|2021-12-01 21:47:10|343.21|341.01|343.4|341.2|343.4|341.2|343.21|341.01|0
1638395240000|2021-12-01 21:47:20|343.94|341.74|343.94|341.74|343.94|341.74|343.58|341.38|0
1638395250000|2021-12-01 21:47:30|343.76|341.56|343.76|341.56|343.76|341.56|343.76|341.56|0
1638395260000|2021-12-01 21:47:40|343.94|341.74|344.3|342.1|344.3|342.1|343.94|341.74|0
1638395270000|2021-12-01 21:47:50|344.12|341.92|344.3|342.1|344.3|342.1|344.12|341.92|0
1638395290000|2021-12-01 21:48:10|344.48|342.28|344.85|342.65|344.85|342.65|344.48|342.28|0
1638395300000|2021-12-01 21:48:20|345.03|342.83|345.03|342.83|345.03|342.83|345.03|342.83|0
1638395310000|2021-12-01 21:48:30|345.21|343.01|345.03|342.83|345.21|343.01|345.03|342.83|0
1638395320000|2021-12-01 21:48:40|345.12|342.92|345.12|342.92|345.12|342.92|345.03|342.83|0
1638395330000|2021-12-01 21:48:50|344.57|342.37|344.57|342.37|344.57|342.37|344.48|342.28|0
1638395340000|2021-12-01 21:49:00|344.48|342.28|344.21|342.01|344.48|342.28|344.21|342.01|0
1638395350000|2021-12-01 21:49:10|344.12|341.92|344.66|342.46|344.66|342.46|344.12|341.92|0
1638395360000|2021-12-01 21:49:20|344.85|342.65|345.57|343.37|345.57|343.37|344.85|342.65|0
1638395370000|2021-12-01 21:49:30|345.76|343.56|345.66|343.46|345.76|343.56|345.57|343.37|0
1638395380000|2021-12-01 21:49:40|345.57|343.37|345.57|343.37|345.66|343.46|345.57|343.37|0
1638395390000|2021-12-01 21:49:50|345.3|343.1|345.39|343.19|345.39|343.19|345.3|343.1|0
1638395400000|2021-12-01 21:50:00|345.57|343.37|345.75|343.55|345.94|343.74|345.48|343.28|0
1638395410000|2021-12-01 21:50:10|345.66|343.46|345.66|343.46|345.66|343.46|345.66|343.46|0
1638395420000|2021-12-01 21:50:20|345.75|343.55|346.02|343.82|346.02|343.82|345.75|343.55|0
1638395430000|2021-12-01 21:50:30|345.94|343.74|346.02|343.82|346.02|343.82|345.94|343.74|0
1638395440000|2021-12-01 21:50:40|346.12|343.92|346.02|343.82|346.12|343.92|346.02|343.82|0
1638395450000|2021-12-01 21:50:50|345.94|343.74|345.21|343.01|345.94|343.74|345.21|343.01|0
1638395460000|2021-12-01 21:51:00|345.39|343.19|345.03|342.83|345.39|343.19|345.03|342.83|0
1638395470000|2021-12-01 21:51:10|345.39|343.19|345.57|343.37|345.57|343.37|345.39|343.19|0
1638395480000|2021-12-01 21:51:20|345.21|343.01|344.84|342.64|345.21|343.01|344.84|342.64|0
1638395490000|2021-12-01 21:51:30|345.03|342.83|345.03|342.83|345.03|342.83|345.03|342.83|0
1638395500000|2021-12-01 21:51:40|344.84|342.64|345.03|342.83|345.11|342.91|344.84|342.64|0
1638395510000|2021-12-01 21:51:50|345.11|342.91|345.21|343.01|345.21|343.01|345.03|342.83|0
1638395520000|2021-12-01 21:52:00|345.39|343.19|345.39|343.19|345.39|343.19|345.39|343.19|0
1638395530000|2021-12-01 21:52:10|345.75|343.55|346.02|343.82|346.02|343.82|345.75|343.55|0
1638395540000|2021-12-01 21:52:20|345.93|343.73|346.12|343.92|346.3|344.1|345.93|343.73|0
1638395550000|2021-12-01 21:52:30|345.93|343.73|345.57|343.37|345.93|343.73|345.57|343.37|0
1638395560000|2021-12-01 21:52:40|345.93|343.73|345.93|343.73|345.93|343.73|345.93|343.73|0
1638395570000|2021-12-01 21:52:50|345.84|343.64|346.02|343.82|346.02|343.82|345.84|343.64|0
1638395580000|2021-12-01 21:53:00|346.12|343.92|346.12|343.92|346.3|344.1|346.12|343.92|0
1638395590000|2021-12-01 21:53:10|345.93|343.73|345.93|343.73|346.02|343.82|345.93|343.73|0
1638395600000|2021-12-01 21:53:20|345.75|343.55|345.75|343.55|345.75|343.55|345.75|343.55|0
1638395610000|2021-12-01 21:53:30|345.57|343.37|345.47|343.27|345.57|343.37|345.47|343.27|0
1638395620000|2021-12-01 21:53:40|345.02|342.82|345.11|342.91|345.11|342.91|344.84|342.64|0
1638395630000|2021-12-01 21:53:50|345.02|342.82|345.02|342.82|345.02|342.82|344.84|342.64|0
1638395640000|2021-12-01 21:54:00|344.84|342.64|344.84|342.64|344.84|342.64|344.84|342.64|0
1638395660000|2021-12-01 21:54:20|345.39|343.19|345.39|343.19|345.39|343.19|345.39|343.19|0
1638395670000|2021-12-01 21:54:30|345.47|343.27|345.93|343.73|345.93|343.73|345.47|343.27|0
1638395680000|2021-12-01 21:54:40|346.02|343.82|346.84|344.64|346.84|344.64|346.02|343.82|0
1638395690000|2021-12-01 21:54:50|346.66|344.46|346.57|344.37|346.84|344.64|346.57|344.37|0
1638395700000|2021-12-01 21:55:00|346.48|344.28|346.93|344.73|346.93|344.73|346.48|344.28|0
1638395710000|2021-12-01 21:55:10|347.39|345.19|347.57|345.37|347.57|345.37|347.39|345.19|0
1638395720000|2021-12-01 21:55:20|347.75|345.55|347.48|345.28|347.75|345.55|347.39|345.19|0
1638395730000|2021-12-01 21:55:30|347.57|345.37|347.57|345.37|347.75|345.55|347.57|345.37|0
1638395740000|2021-12-01 21:55:40|347.39|345.19|347.29|345.09|347.39|345.19|347.21|345.01|0
1638395750000|2021-12-01 21:55:50|347.39|345.19|347.39|345.19|347.39|345.19|347.39|345.19|0
1638395760000|2021-12-01 21:56:00|347.48|345.28|347.57|345.37|348.02|345.82|347.48|345.28|0
1638395770000|2021-12-01 21:56:10|347.75|345.55|347.93|345.73|348.12|345.92|347.75|345.55|0
1638395780000|2021-12-01 21:56:20|347.84|345.64|347.39|345.19|347.84|345.64|347.39|345.19|0
1638395790000|2021-12-01 21:56:30|347.57|345.37|347.57|345.37|347.57|345.37|347.57|345.37|0
1638395800000|2021-12-01 21:56:40|347.75|345.55|347.39|345.19|347.75|345.55|347.39|345.19|0
1638395810000|2021-12-01 21:56:50|347.47|345.27|347.39|345.19|347.47|345.27|347.39|345.19|0
1638395820000|2021-12-01 21:57:00|347.11|344.91|346.84|344.64|347.11|344.91|346.84|344.64|0
1638395830000|2021-12-01 21:57:10|346.66|344.46|346.84|344.64|346.84|344.64|346.56|344.36|0
1638395850000|2021-12-01 21:57:30|346.66|344.46|346.38|344.18|346.66|344.46|346.38|344.18|0
1638395860000|2021-12-01 21:57:40|346.47|344.27|346.47|344.27|346.47|344.27|346.29|344.09|0
1638395870000|2021-12-01 21:57:50|346.56|344.36|346.47|344.27|346.56|344.36|346.47|344.27|0
1638395880000|2021-12-01 21:58:00|346.66|344.46|346.47|344.27|346.66|344.46|346.47|344.27|0
1638395890000|2021-12-01 21:58:10|346.84|344.64|346.66|344.46|346.84|344.64|346.56|344.36|0
1638395900000|2021-12-01 21:58:20|346.47|344.27|346.47|344.27|346.47|344.27|346.47|344.27|0
1638395910000|2021-12-01 21:58:30|346.38|344.18|346.11|343.91|346.47|344.27|346.11|343.91|0
1638395920000|2021-12-01 21:58:40|345.56|343.36|345.2|343|345.56|343.36|345.2|343|0
1638395930000|2021-12-01 21:58:50|345.02|342.82|345.02|342.82|345.02|342.82|345.02|342.82|0
1638395950000|2021-12-01 21:59:10|345.2|343|345.38|343.18|345.38|343.18|345.2|343|0
1638395960000|2021-12-01 21:59:20|345.56|343.36|345.47|343.27|345.56|343.36|345.47|343.27|0
1638395970000|2021-12-01 21:59:30|345.38|343.18|345.2|343|345.38|343.18|345.2|343|0
1638395980000|2021-12-01 21:59:40|345.38|343.18|345.38|343.18|345.38|343.18|345.38|343.18|0
1638395990000|2021-12-01 21:59:50|345.29|343.09|345.53|343.33|345.53|343.33|345.29|343.09|0
1638396000000|2021-12-01 22:00:00|345.48|343.28|345.46|343.26|345.51|343.31|345.46|343.26|0
1638396010000|2021-12-01 22:00:10|345.51|343.31|345.51|343.31|345.51|343.31|345.51|343.31|0
1638396050000|2021-12-01 22:00:50|345.54|343.34|345.62|343.42|345.62|343.42|345.54|343.34|0
1638396060000|2021-12-01 22:01:00|345.64|343.44|345.56|343.36|345.64|343.44|345.56|343.36|0
1638396070000|2021-12-01 22:01:10|345.62|343.42|345.69|343.49|345.69|343.49|345.62|343.42|0
1638396080000|2021-12-01 22:01:20|345.62|343.42|345.62|343.42|345.62|343.42|345.62|343.42|0
1638396090000|2021-12-01 22:01:30|345.74|343.54|345.74|343.54|345.74|343.54|345.74|343.54|0
1638396100000|2021-12-01 22:01:40|345.77|343.57|345.77|343.57|345.77|343.57|345.77|343.57|0
1638396120000|2021-12-01 22:02:00|345.85|343.65|345.85|343.65|345.85|343.65|345.85|343.65|0
1638396140000|2021-12-01 22:02:20|345.87|343.67|345.87|343.67|345.87|343.67|345.87|343.67|0
1638396150000|2021-12-01 22:02:30|345.98|343.78|345.98|343.78|345.98|343.78|345.98|343.78|0
1638396160000|2021-12-01 22:02:40|346.01|343.81|346.01|343.81|346.01|343.81|346.01|343.81|0
1638396170000|2021-12-01 22:02:50|346.03|343.83|346.03|343.83|346.03|343.83|346.03|343.83|0
1638396190000|2021-12-01 22:03:10|346.11|343.91|346.09|343.89|346.11|343.91|346.09|343.89|0
1638396200000|2021-12-01 22:03:20|346.03|343.83|346.03|343.83|346.03|343.83|346.03|343.83|0
1638396240000|2021-12-01 22:04:00|345.82|343.62|345.79|343.59|345.82|343.62|345.79|343.59|0
1638396250000|2021-12-01 22:04:10|345.82|343.62|345.82|343.62|345.82|343.62|345.82|343.62|0
1638396260000|2021-12-01 22:04:20|345.9|343.7|345.9|343.7|345.9|343.7|345.9|343.7|0
1638396290000|2021-12-01 22:04:50|345.93|343.73|345.93|343.73|345.93|343.73|345.93|343.73|0
1638396300000|2021-12-01 22:05:00|345.85|343.65|345.85|343.65|345.85|343.65|345.85|343.65|0
1638396310000|2021-12-01 22:05:10|345.95|343.75|345.98|343.78|345.98|343.78|345.95|343.75|0
1638396330000|2021-12-01 22:05:30|346.09|343.89|346.11|343.91|346.11|343.91|346.09|343.89|0
1638396340000|2021-12-01 22:05:40|345.93|343.73|346.09|343.89|346.09|343.89|345.93|343.73|0
1638396350000|2021-12-01 22:05:50|346.01|343.81|346.19|343.99|346.19|343.99|346.01|343.81|0
1638396360000|2021-12-01 22:06:00|345.93|343.73|345.93|343.73|345.93|343.73|345.93|343.73|0
1638396380000|2021-12-01 22:06:20|346.11|343.91|346.11|343.91|346.11|343.91|346.11|343.91|0
1638396400000|2021-12-01 22:06:40|345.93|343.73|345.93|343.73|345.93|343.73|345.93|343.73|0
1638396440000|2021-12-01 22:07:20|346.01|343.81|345.98|343.78|346.01|343.81|345.98|343.78|0
1638396450000|2021-12-01 22:07:30|346.24|344.04|346.24|344.04|346.24|344.04|346.24|344.04|0
1638396460000|2021-12-01 22:07:40|346.27|344.07|346.27|344.07|346.27|344.07|346.27|344.07|0
1638396480000|2021-12-01 22:08:00|346.3|344.1|346.3|344.1|346.3|344.1|346.3|344.1|0
1638396490000|2021-12-01 22:08:10|346.32|344.12|346|343.8|346.32|344.12|346|343.8|0
1638396510000|2021-12-01 22:08:30|346.03|343.83|346.19|343.99|346.19|343.99|346.03|343.83|0
1638396520000|2021-12-01 22:08:40|346.16|343.96|346.16|343.96|346.16|343.96|346.16|343.96|0
1638396550000|2021-12-01 22:09:10|345.97|343.77|345.97|343.77|345.97|343.77|345.97|343.77|0
1638396560000|2021-12-01 22:09:20|346.27|344.07|346.27|344.07|346.27|344.07|346.27|344.07|0
1638396570000|2021-12-01 22:09:30|345.97|343.77|345.97|343.77|345.97|343.77|345.97|343.77|0
1638396580000|2021-12-01 22:09:40|346.16|343.96|346.16|343.96|346.16|343.96|346.16|343.96|0
1638396590000|2021-12-01 22:09:50|346.29|344.09|346.16|343.96|346.29|344.09|346.16|343.96|0
1638396600000|2021-12-01 22:10:00|346.13|343.93|346.13|343.93|346.13|343.93|346.13|343.93|0
1638396610000|2021-12-01 22:10:10|346.08|343.88|346.16|343.96|346.16|343.96|346.08|343.88|0
1638396620000|2021-12-01 22:10:20|346.15|343.95|346.15|343.95|346.15|343.95|346.15|343.95|0
1638396630000|2021-12-01 22:10:30|346.13|343.93|346.13|343.93|346.13|343.93|346.13|343.93|0
1638396640000|2021-12-01 22:10:40|346.29|344.09|346.29|344.09|346.29|344.09|346.29|344.09|0
1638396650000|2021-12-01 22:10:50|346.31|344.11|346.31|344.11|346.31|344.11|346.31|344.11|0
1638396660000|2021-12-01 22:11:00|346.18|343.98|346.18|343.98|346.18|343.98|346.18|343.98|0
1638396670000|2021-12-01 22:11:10|346.05|343.85|346.15|343.95|346.18|343.98|346.05|343.85|0
1638396680000|2021-12-01 22:11:20|345.86|343.66|345.89|343.69|345.97|343.77|345.86|343.66|0
1638396690000|2021-12-01 22:11:30|346.02|343.82|345.92|343.72|346.02|343.82|345.92|343.72|0
1638396700000|2021-12-01 22:11:40|345.86|343.66|345.81|343.61|345.86|343.66|345.81|343.61|0
1638396710000|2021-12-01 22:11:50|345.97|343.77|345.81|343.61|345.97|343.77|345.81|343.61|0
1638396720000|2021-12-01 22:12:00|345.94|343.74|345.81|343.61|345.94|343.74|345.81|343.61|0
1638396730000|2021-12-01 22:12:10|345.76|343.56|345.76|343.56|345.76|343.56|345.76|343.56|0
1638396770000|2021-12-01 22:12:50|345.84|343.64|345.84|343.64|345.84|343.64|345.84|343.64|0
1638396780000|2021-12-01 22:13:00|345.76|343.56|345.78|343.58|345.78|343.58|345.76|343.56|0
1638396790000|2021-12-01 22:13:10|345.81|343.61|345.81|343.61|345.81|343.61|345.81|343.61|0
1638396800000|2021-12-01 22:13:20|345.78|343.58|345.81|343.61|345.81|343.61|345.78|343.58|0
1638396810000|2021-12-01 22:13:30|345.84|343.64|345.84|343.64|345.84|343.64|345.84|343.64|0
1638396820000|2021-12-01 22:13:40|345.7|343.5|345.73|343.53|345.73|343.53|345.7|343.5|0
1638396830000|2021-12-01 22:13:50|345.66|343.46|345.66|343.46|345.66|343.46|345.66|343.46|0
1638396860000|2021-12-01 22:14:20|345.5|343.3|345.5|343.3|345.5|343.3|345.5|343.3|0
1638396880000|2021-12-01 22:14:40|345.49|343.29|345.55|343.35|345.55|343.35|345.49|343.29|0
1638396890000|2021-12-01 22:14:50|345.57|343.37|345.49|343.29|345.57|343.37|345.49|343.29|0
1638396910000|2021-12-01 22:15:10|345.36|343.16|345.36|343.16|345.36|343.16|345.36|343.16|0
1638396960000|2021-12-01 22:16:00|345.3|343.1|345.3|343.1|345.3|343.1|345.3|343.1|0
1638396970000|2021-12-01 22:16:10|345.36|343.16|345.36|343.16|345.36|343.16|345.36|343.16|0
1638397000000|2021-12-01 22:16:40|345.33|343.13|345.33|343.13|345.33|343.13|345.33|343.13|0
1638397020000|2021-12-01 22:17:00|345.25|343.05|345.25|343.05|345.25|343.05|345.25|343.05|0
1638397030000|2021-12-01 22:17:10|345.38|343.18|345.38|343.18|345.38|343.18|345.38|343.18|0
1638397040000|2021-12-01 22:17:20|345.25|343.05|345.25|343.05|345.25|343.05|345.25|343.05|0
1638397050000|2021-12-01 22:17:30|345.28|343.08|345.12|342.92|345.28|343.08|345.12|342.92|0
1638397070000|2021-12-01 22:17:50|345.3|343.1|345.36|343.16|345.36|343.16|345.3|343.1|0
1638397080000|2021-12-01 22:18:00|345.25|343.05|345.25|343.05|345.25|343.05|345.22|343.02|0
1638397100000|2021-12-01 22:18:20|345.22|343.02|345.22|343.02|345.22|343.02|345.22|343.02|0
1638397120000|2021-12-01 22:18:40|345.25|343.05|345.28|343.08|345.28|343.08|345.22|343.02|0
1638397130000|2021-12-01 22:18:50|345.36|343.16|345.36|343.16|345.36|343.16|345.36|343.16|0
1638397140000|2021-12-01 22:19:00|345.3|343.1|345.3|343.1|345.3|343.1|345.3|343.1|0
1638397170000|2021-12-01 22:19:30|345.44|343.24|345.44|343.24|345.44|343.24|345.44|343.24|0
1638397180000|2021-12-01 22:19:40|345.6|343.4|345.57|343.37|345.6|343.4|345.57|343.37|0
1638397190000|2021-12-01 22:19:50|345.6|343.4|345.6|343.4|345.6|343.4|345.6|343.4|0
1638397200000|2021-12-01 22:20:00|345.57|343.37|345.57|343.37|345.57|343.37|345.57|343.37|0
1638397260000|2021-12-01 22:21:00|345.6|343.4|345.57|343.37|345.6|343.4|345.57|343.37|0
1638397270000|2021-12-01 22:21:10|345.44|343.24|345.54|343.34|345.54|343.34|345.44|343.24|0
1638397280000|2021-12-01 22:21:20|345.65|343.45|345.54|343.34|345.65|343.45|345.54|343.34|0
1638397290000|2021-12-01 22:21:30|345.69|343.49|345.69|343.49|345.69|343.49|345.69|343.49|0
1638397300000|2021-12-01 22:21:40|345.54|343.34|345.54|343.34|345.54|343.34|345.54|343.34|0
1638397320000|2021-12-01 22:22:00|345.69|343.49|345.69|343.49|345.69|343.49|345.69|343.49|0
1638397360000|2021-12-01 22:22:40|345.72|343.52|345.72|343.52|345.72|343.52|345.72|343.52|0
1638397370000|2021-12-01 22:22:50|345.69|343.49|345.72|343.52|345.72|343.52|345.69|343.49|0
1638397380000|2021-12-01 22:23:00|345.75|343.55|345.75|343.55|345.75|343.55|345.75|343.55|0
1638397390000|2021-12-01 22:23:10|345.77|343.57|345.77|343.57|345.77|343.57|345.77|343.57|0
1638397420000|2021-12-01 22:23:40|345.83|343.63|345.83|343.63|345.83|343.63|345.83|343.63|0
1638397460000|2021-12-01 22:24:20|345.88|343.68|345.91|343.71|345.91|343.71|345.88|343.68|0
1638397480000|2021-12-01 22:24:40|346.6|344.4|346.6|344.4|346.6|344.4|346.6|344.4|0
1638397560000|2021-12-01 22:26:00|346.65|344.45|346.65|344.45|346.65|344.45|346.65|344.45|0
1638397590000|2021-12-01 22:26:30|346.67|344.47|346.7|344.5|346.7|344.5|346.67|344.47|0
1638397600000|2021-12-01 22:26:40|346.75|344.55|346.67|344.47|346.75|344.55|346.67|344.47|0
1638397620000|2021-12-01 22:27:00|346.65|344.45|346.65|344.45|346.65|344.45|346.65|344.45|0
1638397690000|2021-12-01 22:28:10|346.67|344.47|346.67|344.47|346.67|344.47|346.67|344.47|0
1638397750000|2021-12-01 22:29:10|346.7|344.5|346.7|344.5|346.7|344.5|346.7|344.5|0
1638397760000|2021-12-01 22:29:20|346.75|344.55|346.75|344.55|346.75|344.55|346.75|344.55|0
1638397770000|2021-12-01 22:29:30|346.83|344.63|346.78|344.58|346.83|344.63|346.75|344.55|0
1638397780000|2021-12-01 22:29:40|346.77|344.57|346.77|344.57|346.77|344.57|346.77|344.57|0
1638397800000|2021-12-01 22:30:00|346.83|344.63|346.83|344.63|346.83|344.63|346.83|344.63|0
1638397830000|2021-12-01 22:30:30|346.82|344.62|346.82|344.62|346.82|344.62|346.82|344.62|0
1638397840000|2021-12-01 22:30:40|346.85|344.65|346.85|344.65|346.85|344.65|346.85|344.65|0
1638397850000|2021-12-01 22:30:50|346.82|344.62|346.82|344.62|346.82|344.62|346.82|344.62|0
1638397860000|2021-12-01 22:31:00|346.85|344.65|346.85|344.65|346.85|344.65|346.85|344.65|0
1638397890000|2021-12-01 22:31:30|346.88|344.68|346.93|344.73|346.93|344.73|346.88|344.68|0
1638397910000|2021-12-01 22:31:50|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1638397920000|2021-12-01 22:32:00|346.93|344.73|346.93|344.73|346.93|344.73|346.93|344.73|0
1638397950000|2021-12-01 22:32:30|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1638397970000|2021-12-01 22:32:50|346.93|344.73|346.93|344.73|346.93|344.73|346.93|344.73|0
1638397980000|2021-12-01 22:33:00|346.9|344.7|346.82|344.62|346.9|344.7|346.82|344.62|0
1638397990000|2021-12-01 22:33:10|347.19|344.99|347.3|345.1|347.3|345.1|347.19|344.99|0
1638398000000|2021-12-01 22:33:20|347.38|345.18|347.22|345.02|347.38|345.18|347.22|345.02|0
1638398010000|2021-12-01 22:33:30|347.41|345.21|347.41|345.21|347.41|345.21|347.41|345.21|0
1638398040000|2021-12-01 22:34:00|347.35|345.15|347.35|345.15|347.35|345.15|347.35|345.15|0
1638398070000|2021-12-01 22:34:30|347.38|345.18|347.38|345.18|347.38|345.18|347.38|345.18|0
1638398080000|2021-12-01 22:34:40|347.41|345.21|347.41|345.21|347.41|345.21|347.41|345.21|0
1638398090000|2021-12-01 22:34:50|347.46|345.26|347.49|345.29|347.49|345.29|347.46|345.26|0
1638398100000|2021-12-01 22:35:00|347.43|345.23|347.41|345.21|347.43|345.23|347.41|345.21|0
1638398110000|2021-12-01 22:35:10|347.43|345.23|347.51|345.31|347.51|345.31|347.38|345.18|0
1638398120000|2021-12-01 22:35:20|347.38|345.18|347.38|345.18|347.38|345.18|347.38|345.18|0
1638398130000|2021-12-01 22:35:30|347.35|345.15|347.35|345.15|347.35|345.15|347.35|345.15|0
1638398140000|2021-12-01 22:35:40|347.33|345.13|347.35|345.15|347.35|345.15|347.33|345.13|0
1638398160000|2021-12-01 22:36:00|347.33|345.13|347.33|345.13|347.33|345.13|347.33|345.13|0
1638398170000|2021-12-01 22:36:10|347.3|345.1|347.3|345.1|347.3|345.1|347.3|345.1|0
1638398210000|2021-12-01 22:36:50|347.35|345.15|347.35|345.15|347.35|345.15|347.35|345.15|0
1638398220000|2021-12-01 22:37:00|347.3|345.1|347.3|345.1|347.3|345.1|347.3|345.1|0
1638398260000|2021-12-01 22:37:40|347.33|345.13|347.33|345.13|347.33|345.13|347.33|345.13|0
1638398280000|2021-12-01 22:38:00|347.3|345.1|347.3|345.1|347.3|345.1|347.3|345.1|0
1638398300000|2021-12-01 22:38:20|347.33|345.13|347.33|345.13|347.33|345.13|347.33|345.13|0
1638398310000|2021-12-01 22:38:30|347.22|345.02|347.22|345.02|347.22|345.02|347.22|345.02|0
1638398320000|2021-12-01 22:38:40|347.33|345.13|347.33|345.13|347.33|345.13|347.33|345.13|0
1638398330000|2021-12-01 22:38:50|347.3|345.1|347.3|345.1|347.3|345.1|347.3|345.1|0
1638398340000|2021-12-01 22:39:00|347.27|345.07|347.27|345.07|347.27|345.07|347.27|345.07|0
1638398350000|2021-12-01 22:39:10|347.35|345.15|347.22|345.02|347.35|345.15|347.22|345.02|0
1638398440000|2021-12-01 22:40:40|347.21|345.01|347.3|345.1|347.3|345.1|347.21|345.01|0
1638398450000|2021-12-01 22:40:50|347.29|345.09|347.29|345.09|347.29|345.09|347.29|345.09|0
1638398470000|2021-12-01 22:41:10|347.32|345.12|347.35|345.15|347.35|345.15|347.32|345.12|0
1638398480000|2021-12-01 22:41:20|347.43|345.23|347.43|345.23|347.43|345.23|347.43|345.23|0
1638398520000|2021-12-01 22:42:00|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1638398530000|2021-12-01 22:42:10|347.48|345.28|347.48|345.28|347.48|345.28|347.48|345.28|0
1638398590000|2021-12-01 22:43:10|347.5|345.3|347.5|345.3|347.5|345.3|347.5|345.3|0
1638398640000|2021-12-01 22:44:00|347.8|345.6|347.79|345.59|347.8|345.6|347.79|345.59|0
1638398650000|2021-12-01 22:44:10|347.58|345.38|347.58|345.38|347.58|345.38|347.58|345.38|0
1638398680000|2021-12-01 22:44:40|347.55|345.35|347.6|345.4|347.6|345.4|347.55|345.35|0
1638398690000|2021-12-01 22:44:50|347.63|345.43|347.63|345.43|347.63|345.43|347.63|345.43|0
1638398700000|2021-12-01 22:45:00|347.6|345.4|347.63|345.43|347.63|345.43|347.6|345.4|0
1638398730000|2021-12-01 22:45:30|347.5|345.3|347.5|345.3|347.5|345.3|347.5|345.3|0
1638398750000|2021-12-01 22:45:50|347.63|345.43|347.63|345.43|347.63|345.43|347.63|345.43|0
1638398790000|2021-12-01 22:46:30|347.6|345.4|347.65|345.45|347.65|345.45|347.6|345.4|0
1638398810000|2021-12-01 22:46:50|347.63|345.43|347.63|345.43|347.63|345.43|347.63|345.43|0
1638398820000|2021-12-01 22:47:00|347.5|345.3|347.5|345.3|347.5|345.3|347.5|345.3|0
1638398840000|2021-12-01 22:47:20|347.65|345.45|347.65|345.45|347.65|345.45|347.65|345.45|0
1638398850000|2021-12-01 22:47:30|347.68|345.48|347.68|345.48|347.68|345.48|347.68|345.48|0
1638398870000|2021-12-01 22:47:50|347.63|345.43|347.68|345.48|347.68|345.48|347.63|345.43|0
1638398950000|2021-12-01 22:49:10|347.71|345.51|347.71|345.51|347.71|345.51|347.68|345.48|0
1638398960000|2021-12-01 22:49:20|347.68|345.48|347.68|345.48|347.68|345.48|347.68|345.48|0
1638398970000|2021-12-01 22:49:30|347.71|345.51|347.71|345.51|347.71|345.51|347.71|345.51|0
1638399030000|2021-12-01 22:50:30|347.73|345.53|347.73|345.53|347.73|345.53|347.73|345.53|0
1638399040000|2021-12-01 22:50:40|347.79|345.59|347.97|345.77|347.97|345.77|347.79|345.59|0
1638399060000|2021-12-01 22:51:00|347.89|345.69|347.89|345.69|347.89|345.69|347.89|345.69|0
1638399070000|2021-12-01 22:51:10|347.81|345.61|347.81|345.61|347.81|345.61|347.81|345.61|0
1638399080000|2021-12-01 22:51:20|347.84|345.64|347.84|345.64|347.84|345.64|347.84|345.64|0
1638399130000|2021-12-01 22:52:10|347.81|345.61|347.81|345.61|347.81|345.61|347.81|345.61|0
1638399140000|2021-12-01 22:52:20|347.84|345.64|347.84|345.64|347.84|345.64|347.84|345.64|0
1638399170000|2021-12-01 22:52:50|347.92|345.72|347.92|345.72|347.92|345.72|347.92|345.72|0
1638399180000|2021-12-01 22:53:00|347.89|345.69|347.95|345.75|347.95|345.75|347.89|345.69|0
1638399190000|2021-12-01 22:53:10|347.92|345.72|347.84|345.64|347.92|345.72|347.84|345.64|0
1638399240000|2021-12-01 22:54:00|347.86|345.66|347.97|345.77|347.97|345.77|347.86|345.66|0
1638399250000|2021-12-01 22:54:10|347.94|345.74|347.97|345.77|347.97|345.77|347.94|345.74|0
1638399260000|2021-12-01 22:54:20|348.13|345.93|348.13|345.93|348.13|345.93|348.13|345.93|0
1638399270000|2021-12-01 22:54:30|348.16|345.96|348.1|345.9|348.21|346.01|348.1|345.9|0
1638399280000|2021-12-01 22:54:40|348.21|346.01|348.21|346.01|348.21|346.01|348.18|345.98|0
1638399290000|2021-12-01 22:54:50|348.1|345.9|348.1|345.9|348.1|345.9|348.1|345.9|0
1638399300000|2021-12-01 22:55:00|348.21|346.01|348.21|346.01|348.21|346.01|348.18|345.98|0
1638399310000|2021-12-01 22:55:10|348.26|346.06|348.26|346.06|348.26|346.06|348.26|346.06|0
1638399320000|2021-12-01 22:55:20|348.21|346.01|348.21|346.01|348.21|346.01|348.21|346.01|0
1638399340000|2021-12-01 22:55:40|347.94|345.74|347.94|345.74|347.94|345.74|347.94|345.74|0
1638399360000|2021-12-01 22:56:00|348.07|345.87|348.07|345.87|348.07|345.87|348.07|345.87|0
1638399370000|2021-12-01 22:56:10|347.94|345.74|347.94|345.74|347.94|345.74|347.94|345.74|0
1638399390000|2021-12-01 22:56:30|347.96|345.76|347.96|345.76|347.96|345.76|347.96|345.76|0
1638399400000|2021-12-01 22:56:40|347.94|345.74|348.01|345.81|348.01|345.81|347.94|345.74|0
1638399430000|2021-12-01 22:57:10|348.04|345.84|348.07|345.87|348.07|345.87|348.04|345.84|0
1638399450000|2021-12-01 22:57:30|348.15|345.95|348.15|345.95|348.15|345.95|348.15|345.95|0
1638399590000|2021-12-01 22:59:50|348.07|345.87|348.07|345.87|348.07|345.87|348.07|345.87|0
1638399600000|2021-12-01 23:00:00|348.15|345.95|351.06|348.86|351.06|348.86|348.15|345.95|0
1638399610000|2021-12-01 23:00:10|351.8|349.6|353.18|350.98|353.18|350.98|351.8|349.6|0
1638399620000|2021-12-01 23:00:20|353.54|351.34|353.36|351.16|353.54|351.34|353.36|351.16|0
1638399630000|2021-12-01 23:00:30|353.08|350.88|352.44|350.24|353.08|350.88|352.16|349.96|0
1638399640000|2021-12-01 23:00:40|352.26|350.06|352.07|349.87|352.26|350.06|352.07|349.87|0
1638399650000|2021-12-01 23:00:50|351.89|349.69|351.89|349.69|351.98|349.78|351.89|349.69|0
1638399660000|2021-12-01 23:01:00|351.98|349.78|350.61|348.41|351.98|349.78|350.61|348.41|0
1638399670000|2021-12-01 23:01:10|349.87|347.67|350.06|347.86|350.06|347.86|349.69|347.49|0
1638399680000|2021-12-01 23:01:20|349.96|347.76|350.33|348.13|350.33|348.13|349.96|347.76|0
1638399690000|2021-12-01 23:01:30|350.88|348.68|350.97|348.77|351.34|349.14|350.88|348.68|0
1638399700000|2021-12-01 23:01:40|350.79|348.59|351.16|348.96|351.34|349.14|350.79|348.59|0
1638399710000|2021-12-01 23:01:50|351.24|349.04|351.16|348.96|351.24|349.04|351.06|348.86|0
1638399720000|2021-12-01 23:02:00|351.34|349.14|351.06|348.86|351.34|349.14|350.88|348.68|0
1638399730000|2021-12-01 23:02:10|351.24|349.04|351.06|348.86|351.43|349.23|351.06|348.86|0
1638399740000|2021-12-01 23:02:20|351.15|348.95|351.15|348.95|351.15|348.95|351.15|348.95|0
1638399750000|2021-12-01 23:02:30|351.06|348.86|349.32|347.12|351.06|348.86|349.32|347.12|0
1638399760000|2021-12-01 23:02:40|349.69|347.49|350.24|348.04|350.24|348.04|349.69|347.49|0
1638399770000|2021-12-01 23:02:50|350.42|348.22|350.33|348.13|350.42|348.22|350.06|347.86|0
1638399780000|2021-12-01 23:03:00|350.51|348.31|349.78|347.58|350.51|348.31|349.78|347.58|0
1638399790000|2021-12-01 23:03:10|349.96|347.76|349.87|347.67|349.96|347.76|349.59|347.39|0
1638399800000|2021-12-01 23:03:20|349.78|347.58|349.51|347.31|349.78|347.58|349.41|347.21|0
1638399810000|2021-12-01 23:03:30|349.96|347.76|350.14|347.94|350.14|347.94|349.96|347.76|0
1638399820000|2021-12-01 23:03:40|350.33|348.13|350.87|348.67|350.87|348.67|350.33|348.13|0
1638399830000|2021-12-01 23:03:50|351.06|348.86|351.06|348.86|351.34|349.14|351.06|348.86|0
1638399840000|2021-12-01 23:04:00|350.97|348.77|350.87|348.67|351.06|348.86|350.87|348.67|0
1638399850000|2021-12-01 23:04:10|350.97|348.77|351.15|348.95|351.15|348.95|350.97|348.77|0
1638399860000|2021-12-01 23:04:20|351.24|349.04|350.87|348.67|351.24|349.04|350.87|348.67|0
1638399870000|2021-12-01 23:04:30|350.97|348.77|351.06|348.86|351.06|348.86|350.97|348.77|0
1638399880000|2021-12-01 23:04:40|351.24|349.04|351.24|349.04|351.24|349.04|351.24|349.04|0
1638399890000|2021-12-01 23:04:50|351.42|349.22|351.61|349.41|351.61|349.41|351.42|349.22|0
1638399900000|2021-12-01 23:05:00|351.7|349.5|351.61|349.41|351.7|349.5|351.52|349.32|0
1638399910000|2021-12-01 23:05:10|351.79|349.59|352.16|349.96|352.16|349.96|351.79|349.59|0
1638399920000|2021-12-01 23:05:20|352.07|349.87|352.16|349.96|352.25|350.05|352.07|349.87|0
1638399930000|2021-12-01 23:05:30|352.07|349.87|351.88|349.68|352.07|349.87|351.88|349.68|0
1638399940000|2021-12-01 23:05:40|351.97|349.77|351.79|349.59|352.16|349.96|351.79|349.59|0
1638399950000|2021-12-01 23:05:50|351.88|349.68|351.52|349.32|351.88|349.68|351.52|349.32|0
1638399960000|2021-12-01 23:06:00|351.88|349.68|351.7|349.5|351.88|349.68|351.7|349.5|0
1638399970000|2021-12-01 23:06:10|351.79|349.59|351.79|349.59|351.79|349.59|351.79|349.59|0
1638399980000|2021-12-01 23:06:20|351.7|349.5|351.6|349.4|351.79|349.59|351.6|349.4|0
1638400010000|2021-12-01 23:06:50|351.33|349.13|351.33|349.13|351.33|349.13|351.33|349.13|0
1638400030000|2021-12-01 23:07:10|351.52|349.32|351.52|349.32|351.52|349.32|351.52|349.32|0
1638400040000|2021-12-01 23:07:20|351.6|349.4|351.6|349.4|351.6|349.4|351.6|349.4|0
1638400050000|2021-12-01 23:07:30|351.33|349.13|351.33|349.13|351.33|349.13|351.33|349.13|0
1638400060000|2021-12-01 23:07:40|351.15|348.95|351.15|348.95|351.15|348.95|351.15|348.95|0
1638400070000|2021-12-01 23:07:50|350.97|348.77|350.69|348.49|350.97|348.77|350.69|348.49|0
1638400080000|2021-12-01 23:08:00|350.78|348.58|351.15|348.95|351.15|348.95|350.78|348.58|0
1638400090000|2021-12-01 23:08:10|351.33|349.13|351.33|349.13|351.33|349.13|351.33|349.13|0
1638400100000|2021-12-01 23:08:20|351.51|349.31|351.7|349.5|351.7|349.5|351.51|349.31|0
1638400110000|2021-12-01 23:08:30|351.79|349.59|352.34|350.14|352.34|350.14|351.79|349.59|0
1638400120000|2021-12-01 23:08:40|352.43|350.23|352.52|350.32|352.52|350.32|352.34|350.14|0
1638400130000|2021-12-01 23:08:50|352.7|350.5|352.7|350.5|352.7|350.5|352.7|350.5|0
1638400140000|2021-12-01 23:09:00|352.8|350.6|353.62|351.42|353.62|351.42|352.8|350.6|0
1638400150000|2021-12-01 23:09:10|353.72|351.52|353.9|351.7|353.9|351.7|353.72|351.52|0
1638400160000|2021-12-01 23:09:20|353.99|351.79|354.08|351.88|354.09|351.89|353.99|351.79|0
1638400170000|2021-12-01 23:09:30|353.99|351.79|353.53|351.33|353.99|351.79|353.53|351.33|0
1638400180000|2021-12-01 23:09:40|353.9|351.7|353.99|351.79|353.99|351.79|353.9|351.7|0
1638400190000|2021-12-01 23:09:50|353.9|351.7|353.9|351.7|353.99|351.79|353.9|351.7|0
1638400200000|2021-12-01 23:10:00|353.99|351.79|355|352.8|355|352.8|353.99|351.79|0
1638400210000|2021-12-01 23:10:10|354.91|352.71|355|352.8|355|352.8|354.91|352.71|0
1638400220000|2021-12-01 23:10:20|354.91|352.71|354.91|352.71|355|352.8|354.91|352.71|0
1638400230000|2021-12-01 23:10:30|355|352.8|355|352.8|355.09|352.89|355|352.8|0
1638400240000|2021-12-01 23:10:40|355.19|352.99|355.09|352.89|355.19|352.99|355.09|352.89|0
1638400250000|2021-12-01 23:10:50|355.19|352.99|355.19|352.99|355.19|352.99|355.19|352.99|0
1638400260000|2021-12-01 23:11:00|355.37|353.17|355.37|353.17|355.37|353.17|355.37|353.17|0
1638400270000|2021-12-01 23:11:10|355.19|352.99|355.09|352.89|355.28|353.08|355.09|352.89|0
1638400280000|2021-12-01 23:11:20|355|352.8|354.91|352.71|355|352.8|354.91|352.71|0
1638400290000|2021-12-01 23:11:30|355.19|352.99|355.19|352.99|355.19|352.99|355|352.8|0
1638400300000|2021-12-01 23:11:40|355.37|353.17|355.46|353.26|355.56|353.36|355.37|353.17|0
1638400310000|2021-12-01 23:11:50|355.56|353.36|355.64|353.44|355.64|353.44|355.56|353.36|0
1638400320000|2021-12-01 23:12:00|355.56|353.36|355.56|353.36|355.56|353.36|355.56|353.36|0
1638400330000|2021-12-01 23:12:10|355|352.8|355.09|352.89|355.09|352.89|355|352.8|0
1638400340000|2021-12-01 23:12:20|355|352.8|355.27|353.07|355.27|353.07|355|352.8|0
1638400350000|2021-12-01 23:12:30|355.09|352.89|355.09|352.89|355.09|352.89|355|352.8|0
1638400360000|2021-12-01 23:12:40|355|352.8|354.82|352.62|355|352.8|354.82|352.62|0
1638400370000|2021-12-01 23:12:50|354.72|352.52|354.82|352.62|354.82|352.62|354.63|352.43|0
1638400380000|2021-12-01 23:13:00|355|352.8|355.74|353.54|355.74|353.54|355|352.8|0
1638400400000|2021-12-01 23:13:20|355.46|353.26|355.27|353.07|355.46|353.26|355.27|353.07|0
1638400420000|2021-12-01 23:13:40|355.46|353.26|355.27|353.07|355.46|353.26|355.27|353.07|0
1638400430000|2021-12-01 23:13:50|355.37|353.17|355.27|353.07|355.37|353.17|355.27|353.07|0
1638400440000|2021-12-01 23:14:00|355.09|352.89|355.09|352.89|355.09|352.89|355.09|352.89|0
1638400450000|2021-12-01 23:14:10|355|352.8|354.72|352.52|355|352.8|354.72|352.52|0
1638400460000|2021-12-01 23:14:20|354.63|352.43|353.16|350.96|354.63|352.43|353.16|350.96|0
1638400470000|2021-12-01 23:14:30|352.98|350.78|353.16|350.96|353.16|350.96|352.98|350.78|0
1638400480000|2021-12-01 23:14:40|353.25|351.05|353.43|351.23|353.43|351.23|353.25|351.05|0
1638400490000|2021-12-01 23:14:50|353.71|351.51|353.9|351.7|353.9|351.7|353.71|351.51|0
1638400500000|2021-12-01 23:15:00|353.25|351.05|353.43|351.23|353.43|351.23|353.16|350.96|0
1638400510000|2021-12-01 23:15:10|353.34|351.14|353.25|351.05|353.34|351.14|353.06|350.86|0
1638400520000|2021-12-01 23:15:20|352.98|350.78|352.88|350.68|352.98|350.78|352.88|350.68|0
1638400530000|2021-12-01 23:15:30|352.06|349.86|351.96|349.76|352.06|349.86|351.96|349.76|0
1638400540000|2021-12-01 23:15:40|351.51|349.31|351.78|349.58|351.78|349.58|351.41|349.21|0
1638400550000|2021-12-01 23:15:50|351.96|349.76|351.96|349.76|351.96|349.76|351.96|349.76|0
1638400560000|2021-12-01 23:16:00|351.78|349.58|351.78|349.58|351.87|349.67|351.78|349.58|0
1638400570000|2021-12-01 23:16:10|351.69|349.49|351.51|349.31|351.69|349.49|351.51|349.31|0
1638400580000|2021-12-01 23:16:20|351.23|349.03|350.49|348.29|351.23|349.03|350.49|348.29|0
1638400590000|2021-12-01 23:16:30|350.86|348.66|351.23|349.03|351.69|349.49|350.86|348.66|0
1638400600000|2021-12-01 23:16:40|351.32|349.12|351.32|349.12|351.32|349.12|351.32|349.12|0
1638400610000|2021-12-01 23:16:50|351.23|349.03|350.96|348.76|351.23|349.03|350.96|348.76|0
1638400620000|2021-12-01 23:17:00|351.14|348.94|350.77|348.57|351.23|349.03|350.77|348.57|0
1638400630000|2021-12-01 23:17:10|350.59|348.39|351.14|348.94|351.14|348.94|350.59|348.39|0
1638400640000|2021-12-01 23:17:20|351.32|349.12|351.5|349.3|351.5|349.3|351.32|349.12|0
1638400650000|2021-12-01 23:17:30|351.32|349.12|351.41|349.21|351.5|349.3|351.32|349.12|0
1638400660000|2021-12-01 23:17:40|351.96|349.76|351.96|349.76|351.96|349.76|351.96|349.76|0
1638400670000|2021-12-01 23:17:50|352.05|349.85|351.78|349.58|352.05|349.85|351.78|349.58|0
1638400680000|2021-12-01 23:18:00|351.87|349.67|351.69|349.49|351.87|349.67|351.69|349.49|0
1638400690000|2021-12-01 23:18:10|351.87|349.67|352.14|349.94|352.14|349.94|351.87|349.67|0
1638400700000|2021-12-01 23:18:20|352.05|349.85|352.05|349.85|352.05|349.85|352.05|349.85|0
1638400710000|2021-12-01 23:18:30|351.87|349.67|351.87|349.67|352.05|349.85|351.87|349.67|0
1638400720000|2021-12-01 23:18:40|351.96|349.76|352.14|349.94|352.14|349.94|351.87|349.67|0
1638400730000|2021-12-01 23:18:50|352.05|349.85|351.77|349.57|352.05|349.85|351.77|349.57|0
1638400740000|2021-12-01 23:19:00|351.87|349.67|351.87|349.67|351.87|349.67|351.87|349.67|0
1638400750000|2021-12-01 23:19:10|351.69|349.49|351.5|349.3|351.69|349.49|351.5|349.3|0
1638400760000|2021-12-01 23:19:20|351.32|349.12|351.32|349.12|351.32|349.12|351.32|349.12|0
1638400770000|2021-12-01 23:19:30|351.04|348.84|350.49|348.29|351.04|348.84|350.49|348.29|0
1638400780000|2021-12-01 23:19:40|350.04|347.84|349.76|347.56|350.04|347.84|349.76|347.56|0
1638400790000|2021-12-01 23:19:50|349.67|347.47|349.76|347.56|349.76|347.56|349.49|347.29|0
1638400800000|2021-12-01 23:20:00|350.49|348.29|350.49|348.29|350.49|348.29|350.49|348.29|0
1638400810000|2021-12-01 23:20:10|350.4|348.2|350.59|348.39|350.59|348.39|350.4|348.2|0
1638400820000|2021-12-01 23:20:20|350.86|348.66|351.32|349.12|351.32|349.12|350.86|348.66|0
1638400830000|2021-12-01 23:20:30|351.41|349.21|351.22|349.02|351.41|349.21|351.22|349.02|0
1638400840000|2021-12-01 23:20:40|351.13|348.93|351.04|348.84|351.13|348.93|351.04|348.84|0
1638400850000|2021-12-01 23:20:50|350.95|348.75|350.95|348.75|350.95|348.75|350.95|348.75|0
1638400860000|2021-12-01 23:21:00|351.13|348.93|351.32|349.12|351.32|349.12|351.13|348.93|0
1638400870000|2021-12-01 23:21:10|351.22|349.02|351.22|349.02|351.22|349.02|351.22|349.02|0
1638400880000|2021-12-01 23:21:20|351.13|348.93|350.86|348.66|351.13|348.93|350.86|348.66|0
1638400890000|2021-12-01 23:21:30|350.67|348.47|350.03|347.83|350.67|348.47|350.03|347.83|0
1638400900000|2021-12-01 23:21:40|349.94|347.74|349.39|347.19|349.94|347.74|349.39|347.19|0
1638400910000|2021-12-01 23:21:50|349.3|347.1|348.39|346.19|349.3|347.1|348.21|346.01|0
1638400920000|2021-12-01 23:22:00|348.29|346.09|348.29|346.09|348.39|346.19|348.29|346.09|0
1638400930000|2021-12-01 23:22:10|348.57|346.37|348.75|346.55|348.75|346.55|348.29|346.09|0
1638400940000|2021-12-01 23:22:20|348.48|346.28|348.57|346.37|348.75|346.55|348.48|346.28|0
1638400950000|2021-12-01 23:22:30|348.66|346.46|348.39|346.19|348.66|346.46|348.39|346.19|0
1638400960000|2021-12-01 23:22:40|348.48|346.28|348.48|346.28|348.48|346.28|348.48|346.28|0
1638400970000|2021-12-01 23:22:50|348.39|346.19|347.2|345|348.39|346.19|347.2|345|0
1638400980000|2021-12-01 23:23:00|346.2|344|345.92|343.72|346.38|344.18|345.92|343.72|0
1638400990000|2021-12-01 23:23:10|345.83|343.63|346.83|344.63|346.83|344.63|345.83|343.63|0
1638401000000|2021-12-01 23:23:20|346.29|344.09|346.38|344.18|346.38|344.18|346.02|343.82|0
1638401010000|2021-12-01 23:23:30|346.29|344.09|345.74|343.54|346.29|344.09|345.74|343.54|0
1638401020000|2021-12-01 23:23:40|345.65|343.45|346.1|343.9|346.1|343.9|345.65|343.45|0
1638401030000|2021-12-01 23:23:50|346.02|343.82|346.29|344.09|346.38|344.18|346.02|343.82|0
1638401040000|2021-12-01 23:24:00|346.38|344.18|346.2|344|346.38|344.18|346.02|343.82|0
1638401050000|2021-12-01 23:24:10|346.1|343.9|346.2|344|346.2|344|346.1|343.9|0
1638401060000|2021-12-01 23:24:20|346.38|344.18|346.38|344.18|346.47|344.27|346.38|344.18|0
1638401070000|2021-12-01 23:24:30|346.47|344.27|346.38|344.18|346.47|344.27|346.38|344.18|0
1638401080000|2021-12-01 23:24:40|346.02|343.82|345.65|343.45|346.02|343.82|345.65|343.45|0
1638401090000|2021-12-01 23:24:50|345.47|343.27|345.83|343.63|345.83|343.63|345.47|343.27|0
1638401100000|2021-12-01 23:25:00|346.2|344|346.47|344.27|346.47|344.27|346.2|344|0
1638401110000|2021-12-01 23:25:10|346.38|344.18|346.47|344.27|346.47|344.27|346.38|344.18|0
1638401120000|2021-12-01 23:25:20|346.38|344.18|347.29|345.09|347.29|345.09|346.38|344.18|0
1638401130000|2021-12-01 23:25:30|348.2|346|347.84|345.64|348.2|346|347.65|345.45|0
1638401140000|2021-12-01 23:25:40|347.92|345.72|347.92|345.72|347.92|345.72|347.92|345.72|0
1638401150000|2021-12-01 23:25:50|347.84|345.64|347.74|345.54|347.84|345.64|347.74|345.54|0
1638401160000|2021-12-01 23:26:00|347.84|345.64|347.92|345.72|347.92|345.72|347.74|345.54|0
1638401170000|2021-12-01 23:26:10|348.2|346|348.57|346.37|348.57|346.37|348.2|346|0
1638401180000|2021-12-01 23:26:20|347.84|345.64|348.02|345.82|348.02|345.82|347.84|345.64|0
1638401190000|2021-12-01 23:26:30|347.92|345.72|347.84|345.64|348.02|345.82|347.84|345.64|0
1638401200000|2021-12-01 23:26:40|348.02|345.82|348.38|346.18|348.38|346.18|348.02|345.82|0
1638401210000|2021-12-01 23:26:50|348.2|346|347.74|345.54|348.2|346|347.56|345.36|0
1638401220000|2021-12-01 23:27:00|347.65|345.45|347.47|345.27|347.65|345.45|347.29|345.09|0
1638401230000|2021-12-01 23:27:10|347.65|345.45|347.29|345.09|347.65|345.45|347.29|345.09|0
1638401240000|2021-12-01 23:27:20|347.47|345.27|347.47|345.27|347.47|345.27|347.38|345.18|0
1638401250000|2021-12-01 23:27:30|347.65|345.45|347.83|345.63|347.83|345.63|347.65|345.45|0
1638401260000|2021-12-01 23:27:40|348.02|345.82|348.02|345.82|348.02|345.82|347.83|345.63|0
1638401270000|2021-12-01 23:27:50|348.2|346|348.38|346.18|348.38|346.18|348.2|346|0
1638401280000|2021-12-01 23:28:00|348.47|346.27|348.1|345.9|348.47|346.27|348.1|345.9|0
1638401290000|2021-12-01 23:28:10|348.02|345.82|348.02|345.82|348.02|345.82|348.02|345.82|0
1638401300000|2021-12-01 23:28:20|348.2|346|348.1|345.9|348.2|346|348.1|345.9|0
1638401310000|2021-12-01 23:28:30|348.2|346|348.2|346|348.2|346|348.2|346|0
1638401320000|2021-12-01 23:28:40|348.02|345.82|348.02|345.82|348.02|345.82|348.02|345.82|0
1638401330000|2021-12-01 23:28:50|347.65|345.45|347.65|345.45|347.65|345.45|347.29|345.09|0
1638401340000|2021-12-01 23:29:00|347.83|345.63|347.83|345.63|347.83|345.63|347.83|345.63|0
1638401350000|2021-12-01 23:29:10|347.74|345.54|347.74|345.54|347.83|345.63|347.65|345.45|0
1638401360000|2021-12-01 23:29:20|347.83|345.63|348.2|346|348.2|346|347.83|345.63|0
1638401370000|2021-12-01 23:29:30|348.56|346.36|348.75|346.55|348.75|346.55|348.56|346.36|0
1638401380000|2021-12-01 23:29:40|348.93|346.73|349.48|347.28|349.48|347.28|348.93|346.73|0
1638401390000|2021-12-01 23:29:50|349.38|347.18|349.11|346.91|349.38|347.18|349.11|346.91|0
1638401400000|2021-12-01 23:30:00|349.29|347.09|350.39|348.19|350.39|348.19|349.29|347.09|0
1638401410000|2021-12-01 23:30:10|351.12|348.92|351.12|348.92|351.12|348.92|350.94|348.74|0
1638401420000|2021-12-01 23:30:20|350.94|348.74|351.12|348.92|351.12|348.92|350.94|348.74|0
1638401430000|2021-12-01 23:30:30|351.49|349.29|351.67|349.47|351.67|349.47|351.31|349.11|0
1638401440000|2021-12-01 23:30:40|351.49|349.29|351.67|349.47|351.67|349.47|351.31|349.11|0
1638401450000|2021-12-01 23:30:50|351.31|349.11|351.31|349.11|351.49|349.29|351.31|349.11|0
1638401460000|2021-12-01 23:31:00|351.49|349.29|352.04|349.84|352.04|349.84|351.49|349.29|0
1638401470000|2021-12-01 23:31:10|352.22|350.02|352.04|349.84|352.22|350.02|352.04|349.84|0
1638401480000|2021-12-01 23:31:20|352.22|350.02|352.59|350.39|352.59|350.39|352.22|350.02|0
1638401490000|2021-12-01 23:31:30|352.5|350.3|352.13|349.93|352.5|350.3|352.13|349.93|0
1638401500000|2021-12-01 23:31:40|352.04|349.84|352.22|350.02|352.22|350.02|352.04|349.84|0
1638401510000|2021-12-01 23:31:50|351.86|349.66|351.67|349.47|351.86|349.66|351.67|349.47|0
1638401520000|2021-12-01 23:32:00|351.94|349.74|352.22|350.02|352.22|350.02|351.86|349.66|0
1638401530000|2021-12-01 23:32:10|352.41|350.21|352.04|349.84|352.41|350.21|352.04|349.84|0
1638401540000|2021-12-01 23:32:20|352.22|350.02|351.67|349.47|352.22|350.02|351.67|349.47|0
1638401550000|2021-12-01 23:32:30|351.86|349.66|352.04|349.84|352.04|349.84|351.86|349.66|0
1638401560000|2021-12-01 23:32:40|352.41|350.21|352.41|350.21|352.41|350.21|352.22|350.02|0
1638401570000|2021-12-01 23:32:50|352.59|350.39|352.31|350.11|352.59|350.39|352.31|350.11|0
1638401580000|2021-12-01 23:33:00|352.49|350.29|352.59|350.39|352.59|350.39|352.49|350.29|0
1638401590000|2021-12-01 23:33:10|352.49|350.29|352.49|350.29|352.49|350.29|352.49|350.29|0
1638401600000|2021-12-01 23:33:20|352.41|350.21|352.59|350.39|352.59|350.39|352.41|350.21|0
1638401610000|2021-12-01 23:33:30|352.49|350.29|352.59|350.39|352.59|350.39|352.49|350.29|0
1638401620000|2021-12-01 23:33:40|352.49|350.29|352.4|350.2|352.59|350.39|352.4|350.2|0
1638401630000|2021-12-01 23:33:50|352.49|350.29|352.59|350.39|352.59|350.39|352.49|350.29|0
1638401640000|2021-12-01 23:34:00|352.77|350.57|352.77|350.57|352.77|350.57|352.77|350.57|0
1638401650000|2021-12-01 23:34:10|352.59|350.39|352.4|350.2|352.59|350.39|352.4|350.2|0
1638401660000|2021-12-01 23:34:20|352.49|350.29|352.59|350.39|352.59|350.39|352.49|350.29|0
1638401670000|2021-12-01 23:34:30|352.77|350.57|352.77|350.57|352.95|350.75|352.77|350.57|0
1638401680000|2021-12-01 23:34:40|352.68|350.48|352.31|350.11|352.77|350.57|352.31|350.11|0
1638401690000|2021-12-01 23:34:50|352.12|349.92|354.06|351.86|354.06|351.86|352.12|349.92|0
1638401700000|2021-12-01 23:35:00|354.24|352.04|354.06|351.86|354.61|352.41|354.06|351.86|0
1638401710000|2021-12-01 23:35:10|353.69|351.49|354.06|351.86|354.06|351.86|353.41|351.21|0
1638401720000|2021-12-01 23:35:20|353.87|351.67|354.06|351.86|354.06|351.86|353.87|351.67|0
1638401730000|2021-12-01 23:35:30|353.87|351.67|354.42|352.22|354.42|352.22|353.87|351.67|0
1638401740000|2021-12-01 23:35:40|354.24|352.04|354.06|351.86|354.24|352.04|354.06|351.86|0
1638401750000|2021-12-01 23:35:50|354.24|352.04|353.87|351.67|354.24|352.04|353.87|351.67|0
1638401760000|2021-12-01 23:36:00|354.06|351.86|354.42|352.22|354.42|352.22|354.06|351.86|0
1638401770000|2021-12-01 23:36:10|354.14|351.94|353.87|351.67|354.14|351.94|353.78|351.58|0
1638401780000|2021-12-01 23:36:20|354.06|351.86|354.06|351.86|354.06|351.86|353.87|351.67|0
1638401790000|2021-12-01 23:36:30|353.69|351.49|353.87|351.67|353.87|351.67|353.69|351.49|0
1638401800000|2021-12-01 23:36:40|353.69|351.49|353.96|351.76|354.06|351.86|353.69|351.49|0
1638401810000|2021-12-01 23:36:50|353.87|351.67|354.42|352.22|354.42|352.22|353.87|351.67|0
1638401820000|2021-12-01 23:37:00|354.79|352.59|354.42|352.22|354.79|352.59|354.42|352.22|0
1638401830000|2021-12-01 23:37:10|354.61|352.41|354.79|352.59|354.79|352.59|354.61|352.41|0
1638401840000|2021-12-01 23:37:20|354.98|352.78|355.34|353.14|355.34|353.14|354.98|352.78|0
1638401850000|2021-12-01 23:37:30|355.16|352.96|355.34|353.14|355.34|353.14|355.16|352.96|0
1638401860000|2021-12-01 23:37:40|354.97|352.77|354.79|352.59|354.97|352.77|354.79|352.59|0
1638401870000|2021-12-01 23:37:50|354.69|352.49|354.69|352.49|354.79|352.59|354.69|352.49|0
1638401880000|2021-12-01 23:38:00|354.79|352.59|355.06|352.86|355.06|352.86|354.79|352.59|0
1638401890000|2021-12-01 23:38:10|354.79|352.59|354.79|352.59|354.79|352.59|354.79|352.59|0
1638401900000|2021-12-01 23:38:20|354.42|352.22|354.24|352.04|354.42|352.22|354.24|352.04|0
1638401910000|2021-12-01 23:38:30|353.77|351.57|353.69|351.49|353.77|351.57|353.59|351.39|0
1638401920000|2021-12-01 23:38:40|353.77|351.57|353.59|351.39|353.77|351.57|353.59|351.39|0
1638401930000|2021-12-01 23:38:50|353.87|351.67|353.69|351.49|353.87|351.67|353.69|351.49|0
1638401940000|2021-12-01 23:39:00|353.41|351.21|353.22|351.02|353.41|351.21|353.13|350.93|0
1638401950000|2021-12-01 23:39:10|353.32|351.12|353.13|350.93|353.32|351.12|353.13|350.93|0
1638401960000|2021-12-01 23:39:20|353.5|351.3|353.68|351.48|353.68|351.48|353.32|351.12|0
1638401970000|2021-12-01 23:39:30|353.32|351.12|353.87|351.67|353.87|351.67|353.32|351.12|0
1638401980000|2021-12-01 23:39:40|354.32|352.12|354.32|352.12|354.32|352.12|354.24|352.04|0
1638401990000|2021-12-01 23:39:50|354.24|352.04|354.24|352.04|354.32|352.12|354.24|352.04|0
1638402000000|2021-12-01 23:40:00|354.32|352.12|354.6|352.4|354.6|352.4|354.24|352.04|0
1638402010000|2021-12-01 23:40:10|354.79|352.59|354.97|352.77|354.97|352.77|354.79|352.59|0
1638402020000|2021-12-01 23:40:20|355.16|352.96|355.16|352.96|355.24|353.04|355.16|352.96|0
1638402030000|2021-12-01 23:40:30|355.24|353.04|355.24|353.04|355.24|353.04|355.24|353.04|0
1638402040000|2021-12-01 23:40:40|355.16|352.96|354.88|352.68|355.24|353.04|354.88|352.68|0
1638402060000|2021-12-01 23:41:00|354.6|352.4|354.42|352.22|354.6|352.4|354.42|352.22|0
1638402070000|2021-12-01 23:41:10|354.51|352.31|354.42|352.22|354.51|352.31|354.42|352.22|0
1638402080000|2021-12-01 23:41:20|354.32|352.12|354.32|352.12|354.32|352.12|354.32|352.12|0
1638402090000|2021-12-01 23:41:30|354.05|351.85|354.32|352.12|354.32|352.12|353.95|351.75|0
1638402100000|2021-12-01 23:41:40|354.6|352.4|354.51|352.31|354.69|352.49|354.51|352.31|0
1638402110000|2021-12-01 23:41:50|354.42|352.22|354.79|352.59|354.79|352.59|354.42|352.22|0
1638402120000|2021-12-01 23:42:00|355.15|352.95|354.79|352.59|355.15|352.95|354.79|352.59|0
1638402130000|2021-12-01 23:42:10|354.6|352.4|354.42|352.22|354.6|352.4|354.42|352.22|0
1638402140000|2021-12-01 23:42:20|354.23|352.03|354.32|352.12|354.32|352.12|354.23|352.03|0
1638402150000|2021-12-01 23:42:30|354.23|352.03|354.05|351.85|354.23|352.03|354.05|351.85|0
1638402160000|2021-12-01 23:42:40|353.86|351.66|354.05|351.85|354.05|351.85|353.86|351.66|0
1638402170000|2021-12-01 23:42:50|354.23|352.03|353.86|351.66|354.6|352.4|353.86|351.66|0
1638402180000|2021-12-01 23:43:00|353.95|351.75|353.68|351.48|353.95|351.75|353.68|351.48|0
1638402190000|2021-12-01 23:43:10|353.58|351.38|353.5|351.3|353.68|351.48|353.5|351.3|0
1638402200000|2021-12-01 23:43:20|353.13|350.93|353.5|351.3|353.5|351.3|353.13|350.93|0
1638402210000|2021-12-01 23:43:30|353.31|351.11|353.68|351.48|353.68|351.48|353.31|351.11|0
1638402220000|2021-12-01 23:43:40|353.5|351.3|353.4|351.2|353.58|351.38|353.4|351.2|0
1638402230000|2021-12-01 23:43:50|353.31|351.11|353.31|351.11|353.31|351.11|353.31|351.11|0
1638402240000|2021-12-01 23:44:00|353.4|351.2|354.05|351.85|354.05|351.85|353.4|351.2|0
1638402250000|2021-12-01 23:44:10|353.86|351.66|354.23|352.03|354.23|352.03|353.86|351.66|0
1638402260000|2021-12-01 23:44:20|354.05|351.85|354.14|351.94|354.14|351.94|354.05|351.85|0
1638402270000|2021-12-01 23:44:30|354.05|351.85|353.95|351.75|354.05|351.85|353.86|351.66|0
1638402280000|2021-12-01 23:44:40|354.14|351.94|354.23|352.03|354.23|352.03|354.13|351.93|0
1638402290000|2021-12-01 23:44:50|354.13|351.93|354.6|352.4|354.6|352.4|354.13|351.93|0
1638402300000|2021-12-01 23:45:00|354.78|352.58|355.61|353.41|355.61|353.41|354.78|352.58|0
1638402310000|2021-12-01 23:45:10|355.52|353.32|355.33|353.13|355.52|353.32|355.33|353.13|0
1638402320000|2021-12-01 23:45:20|355.42|353.22|355.42|353.22|355.42|353.22|355.42|353.22|0
1638402330000|2021-12-01 23:45:30|355.52|353.32|355.33|353.13|355.52|353.32|355.33|353.13|0
1638402340000|2021-12-01 23:45:40|354.97|352.77|355.52|353.32|355.52|353.32|354.97|352.77|0
1638402350000|2021-12-01 23:45:50|355.61|353.41|356.07|353.87|356.07|353.87|355.61|353.41|0
1638402360000|2021-12-01 23:46:00|356.44|354.24|356.62|354.42|356.62|354.42|356.44|354.24|0
1638402370000|2021-12-01 23:46:10|356.44|354.24|356.62|354.42|356.71|354.51|356.44|354.24|0
1638402380000|2021-12-01 23:46:20|356.53|354.33|356.62|354.42|356.62|354.42|356.53|354.33|0
1638402390000|2021-12-01 23:46:30|356.81|354.61|356.62|354.42|356.81|354.61|356.62|354.42|0
1638402400000|2021-12-01 23:46:40|356.71|354.51|356.81|354.61|356.81|354.61|356.62|354.42|0
1638402410000|2021-12-01 23:46:50|356.62|354.42|356.71|354.51|356.71|354.51|356.62|354.42|0
1638402420000|2021-12-01 23:47:00|356.62|354.42|356.99|354.79|356.99|354.79|356.62|354.42|0
1638402430000|2021-12-01 23:47:10|356.81|354.61|356.81|354.61|356.9|354.7|356.81|354.61|0
1638402440000|2021-12-01 23:47:20|356.62|354.42|356.62|354.42|356.62|354.42|356.53|354.33|0
1638402450000|2021-12-01 23:47:30|356.53|354.33|356.44|354.24|356.62|354.42|356.44|354.24|0
1638402460000|2021-12-01 23:47:40|356.62|354.42|356.62|354.42|356.62|354.42|356.62|354.42|0
1638402470000|2021-12-01 23:47:50|356.81|354.61|356.99|354.79|356.99|354.79|356.81|354.61|0
1638402480000|2021-12-01 23:48:00|357.55|355.35|357.55|355.35|357.55|355.35|357.55|355.35|0
1638402490000|2021-12-01 23:48:10|357.73|355.53|357.36|355.16|357.73|355.53|357.36|355.16|0
1638402500000|2021-12-01 23:48:20|357.45|355.25|357.36|355.16|357.55|355.35|357.36|355.16|0
1638402510000|2021-12-01 23:48:30|357.18|354.98|357.18|354.98|357.26|355.06|357.18|354.98|0
1638402520000|2021-12-01 23:48:40|357.36|355.16|357.45|355.25|357.45|355.25|357.36|355.16|0
1638402530000|2021-12-01 23:48:50|357.26|355.06|357.26|355.06|357.26|355.06|357.18|354.98|0
1638402540000|2021-12-01 23:49:00|357.08|354.88|357.26|355.06|357.26|355.06|357.08|354.88|0
1638402550000|2021-12-01 23:49:10|357.18|354.98|357.18|354.98|357.18|354.98|356.81|354.61|0
1638402560000|2021-12-01 23:49:20|357.26|355.06|357.26|355.06|357.26|355.06|357.26|355.06|0
1638402570000|2021-12-01 23:49:30|357.18|354.98|357.17|354.97|357.18|354.98|357.17|354.97|0
1638402580000|2021-12-01 23:49:40|357.26|355.06|356.99|354.79|357.26|355.06|356.99|354.79|0
1638402590000|2021-12-01 23:49:50|357.17|354.97|356.99|354.79|357.17|354.97|356.99|354.79|0
1638402600000|2021-12-01 23:50:00|357.17|354.97|357.36|355.16|357.54|355.34|357.17|354.97|0
1638402610000|2021-12-01 23:50:10|357.54|355.34|357.91|355.71|357.91|355.71|357.54|355.34|0
1638402620000|2021-12-01 23:50:20|357.82|355.62|357.73|355.53|357.82|355.62|357.73|355.53|0
1638402630000|2021-12-01 23:50:30|357.91|355.71|357.54|355.34|357.91|355.71|357.54|355.34|0
1638402640000|2021-12-01 23:50:40|357.73|355.53|357.91|355.71|357.91|355.71|357.73|355.53|0
1638402650000|2021-12-01 23:50:50|358.1|355.9|357.73|355.53|358.1|355.9|357.63|355.43|0
1638402660000|2021-12-01 23:51:00|358|355.8|358|355.8|358.1|355.9|358|355.8|0
1638402670000|2021-12-01 23:51:10|358.1|355.9|358.28|356.08|358.28|356.08|358.1|355.9|0
1638402680000|2021-12-01 23:51:20|358.1|355.9|358.28|356.08|358.28|356.08|358.1|355.9|0
1638402690000|2021-12-01 23:51:30|358.47|356.27|358.47|356.27|358.47|356.27|358.47|356.27|0
1638402700000|2021-12-01 23:51:40|358.28|356.08|358.47|356.27|358.47|356.27|358.28|356.08|0
1638402720000|2021-12-01 23:52:00|358.84|356.64|358.84|356.64|359.02|356.82|358.84|356.64|0
1638402730000|2021-12-01 23:52:10|359.02|356.82|359.02|356.82|359.11|356.91|359.02|356.82|0
1638402740000|2021-12-01 23:52:20|358.74|356.54|358.47|356.27|358.84|356.64|358.47|356.27|0
1638402750000|2021-12-01 23:52:30|358.28|356.08|358.28|356.08|358.28|356.08|358.28|356.08|0
1638402760000|2021-12-01 23:52:40|358.37|356.17|359.02|356.82|359.02|356.82|358.37|356.17|0
1638402770000|2021-12-01 23:52:50|358.84|356.64|358.84|356.64|358.84|356.64|358.84|356.64|0
1638402780000|2021-12-01 23:53:00|358.92|356.72|359.02|356.82|359.02|356.82|358.92|356.72|0
1638402790000|2021-12-01 23:53:10|359.11|356.91|359.39|357.19|359.39|357.19|359.11|356.91|0
1638402800000|2021-12-01 23:53:20|359.02|356.82|359.2|357|359.2|357|359.02|356.82|0
1638402810000|2021-12-01 23:53:30|359.02|356.82|358.83|356.63|359.02|356.82|358.83|356.63|0
1638402820000|2021-12-01 23:53:40|359.02|356.82|358.92|356.72|359.02|356.82|358.92|356.72|0
1638402830000|2021-12-01 23:53:50|358.65|356.45|358.74|356.54|358.74|356.54|358.65|356.45|0
1638402840000|2021-12-01 23:54:00|358.65|356.45|358.83|356.63|358.83|356.63|358.65|356.45|0
1638402850000|2021-12-01 23:54:10|359.02|356.82|359.02|356.82|359.02|356.82|359.02|356.82|0
1638402870000|2021-12-01 23:54:30|358.83|356.63|358.83|356.63|358.83|356.63|358.83|356.63|0
1638402880000|2021-12-01 23:54:40|358.92|356.72|359.02|356.82|359.02|356.82|358.83|356.63|0
1638402890000|2021-12-01 23:54:50|358.83|356.63|358.83|356.63|358.83|356.63|358.83|356.63|0
1638402930000|2021-12-01 23:55:30|359.2|357|359.2|357|359.2|357|359.2|357|0
1638402940000|2021-12-01 23:55:40|359.02|356.82|359.02|356.82|359.02|356.82|359.02|356.82|0
1638402960000|2021-12-01 23:56:00|358.83|356.63|358.65|356.45|358.83|356.63|358.65|356.45|0
1638402970000|2021-12-01 23:56:10|358.83|356.63|358.83|356.63|358.83|356.63|358.83|356.63|0
1638402980000|2021-12-01 23:56:20|358.74|356.54|359.02|356.82|359.02|356.82|358.74|356.54|0
1638402990000|2021-12-01 23:56:30|358.83|356.63|358.83|356.63|358.92|356.72|358.83|356.63|0
1638403000000|2021-12-01 23:56:40|359.02|356.82|359.39|357.19|359.39|357.19|359.02|356.82|0
1638403010000|2021-12-01 23:56:50|359.76|357.56|359.76|357.56|359.76|357.56|359.76|357.56|0
1638403030000|2021-12-01 23:57:10|359.57|357.37|359.76|357.56|359.76|357.56|359.57|357.37|0
1638403060000|2021-12-01 23:57:40|359.94|357.74|359.94|357.74|359.94|357.74|359.94|357.74|0
1638403080000|2021-12-01 23:58:00|360.13|357.93|360.13|357.93|360.13|357.93|360.13|357.93|0
1638403090000|2021-12-01 23:58:10|359.94|357.74|359.76|357.56|359.94|357.74|359.76|357.56|0
1638403100000|2021-12-01 23:58:20|359.94|357.74|359.94|357.74|359.94|357.74|359.76|357.56|0
1638403110000|2021-12-01 23:58:30|359.76|357.56|359.66|357.46|359.76|357.56|359.66|357.46|0
1638403120000|2021-12-01 23:58:40|359.57|357.37|359.47|357.27|359.57|357.37|359.47|357.27|0
1638403130000|2021-12-01 23:58:50|359.38|357.18|359.2|357|359.47|357.27|359.2|357|0
1638403140000|2021-12-01 23:59:00|359.01|356.81|358.92|356.72|359.01|356.81|358.64|356.44|0
1638403150000|2021-12-01 23:59:10|358.83|356.63|358.83|356.63|358.83|356.63|358.83|356.63|0
1638403160000|2021-12-01 23:59:20|359.2|357|359.2|357|359.2|357|359.2|357|0
1638403170000|2021-12-01 23:59:30|359.1|356.9|358.83|356.63|359.1|356.9|358.83|356.63|0
1638403180000|2021-12-01 23:59:40|358.92|356.72|359.01|356.81|359.01|356.81|358.92|356.72|0
1638403190000|2021-12-01 23:59:50|358.83|356.63|359.2|357|359.2|357|358.83|356.63|0
1638403200000|2021-12-02 00:00:00|359.29|357.09|360.12|357.92|360.12|357.92|359.29|357.09|0
1638403210000|2021-12-02 00:00:10|359.94|357.74|360.58|358.38|360.58|358.38|359.84|357.64|0
1638403220000|2021-12-02 00:00:20|360.49|358.29|360.49|358.29|360.49|358.29|360.31|358.11|0
1638403230000|2021-12-02 00:00:30|360.31|358.11|360.31|358.11|360.31|358.11|360.12|357.92|0
1638403240000|2021-12-02 00:00:40|360.49|358.29|360.49|358.29|360.68|358.48|360.49|358.29|0
1638403250000|2021-12-02 00:00:50|360.58|358.38|360.58|358.38|360.58|358.38|360.49|358.29|0
1638403260000|2021-12-02 00:01:00|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1638403270000|2021-12-02 00:01:10|360.77|358.57|360.58|358.38|360.77|358.57|360.58|358.38|0
1638403280000|2021-12-02 00:01:20|360.49|358.29|360.49|358.29|360.68|358.48|360.49|358.29|0
1638403290000|2021-12-02 00:01:30|360.31|358.11|360.31|358.11|360.31|358.11|360.31|358.11|0
1638403300000|2021-12-02 00:01:40|360.21|358.01|360.49|358.29|360.49|358.29|360.21|358.01|0
1638403310000|2021-12-02 00:01:50|360.31|358.11|360.12|357.92|360.31|358.11|360.12|357.92|0
1638403320000|2021-12-02 00:02:00|360.31|358.11|359.94|357.74|360.31|358.11|359.94|357.74|0
1638403330000|2021-12-02 00:02:10|360.12|357.92|359.57|357.37|360.12|357.92|359.57|357.37|0
1638403340000|2021-12-02 00:02:20|359.38|357.18|359.38|357.18|359.57|357.37|359.38|357.18|0
1638403350000|2021-12-02 00:02:30|359.57|357.37|359.47|357.27|359.57|357.37|359.47|357.27|0
1638403360000|2021-12-02 00:02:40|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1638403370000|2021-12-02 00:02:50|359.19|356.99|358.82|356.62|359.19|356.99|358.82|356.62|0
1638403380000|2021-12-02 00:03:00|358.64|356.44|358.64|356.44|358.64|356.44|358.64|356.44|0
1638403390000|2021-12-02 00:03:10|358.73|356.53|358.64|356.44|358.73|356.53|358.64|356.44|0
1638403400000|2021-12-02 00:03:20|358.36|356.16|358.45|356.25|358.45|356.25|358.27|356.07|0
1638403410000|2021-12-02 00:03:30|358.64|356.44|358.82|356.62|358.82|356.62|358.64|356.44|0
1638403420000|2021-12-02 00:03:40|358.64|356.44|359.01|356.81|359.1|356.9|358.64|356.44|0
1638403430000|2021-12-02 00:03:50|359.1|356.9|359.47|357.27|359.47|357.27|359.1|356.9|0
1638403440000|2021-12-02 00:04:00|359.38|357.18|359.19|356.99|359.38|357.18|359.19|356.99|0
1638403450000|2021-12-02 00:04:10|359.38|357.18|359.19|356.99|359.38|357.18|359.19|356.99|0
1638403460000|2021-12-02 00:04:20|359.28|357.08|359.75|357.55|359.75|357.55|359.28|357.08|0
1638403470000|2021-12-02 00:04:30|359.84|357.64|359.56|357.36|360.12|357.92|359.56|357.36|0
1638403480000|2021-12-02 00:04:40|359.19|356.99|359.56|357.36|359.75|357.55|359.19|356.99|0
1638403490000|2021-12-02 00:04:50|359.65|357.45|359.84|357.64|359.84|357.64|359.65|357.45|0
1638403500000|2021-12-02 00:05:00|359.75|357.55|359.47|357.27|359.75|357.55|359.47|357.27|0
1638403510000|2021-12-02 00:05:10|359.19|356.99|359.56|357.36|359.56|357.36|359.19|356.99|0
1638403520000|2021-12-02 00:05:20|359.93|357.73|359.47|357.27|359.93|357.73|359.47|357.27|0
1638403530000|2021-12-02 00:05:30|359.56|357.36|359.75|357.55|359.75|357.55|359.56|357.36|0
1638403540000|2021-12-02 00:05:40|359.56|357.36|359.56|357.36|359.56|357.36|359.56|357.36|0
1638403550000|2021-12-02 00:05:50|359.38|357.18|359.28|357.08|359.38|357.18|359.19|356.99|0
1638403560000|2021-12-02 00:06:00|359.38|357.18|359.38|357.18|359.38|357.18|359.28|357.08|0
1638403570000|2021-12-02 00:06:10|359.28|357.08|359.19|356.99|359.38|357.18|359.19|356.99|0
1638403580000|2021-12-02 00:06:20|359.28|357.08|359.38|357.18|359.38|357.18|359.19|356.99|0
1638403590000|2021-12-02 00:06:30|359.75|357.55|359.93|357.73|359.93|357.73|359.75|357.55|0
1638403600000|2021-12-02 00:06:40|359.84|357.64|359.65|357.45|359.84|357.64|359.65|357.45|0
1638403610000|2021-12-02 00:06:50|359.75|357.55|359.65|357.45|359.84|357.64|359.65|357.45|0
1638403620000|2021-12-02 00:07:00|359.75|357.55|359.75|357.55|359.75|357.55|359.75|357.55|0
1638403630000|2021-12-02 00:07:10|359.93|357.73|360.3|358.1|360.3|358.1|359.93|357.73|0
1638403640000|2021-12-02 00:07:20|360.49|358.29|360.67|358.47|360.67|358.47|360.49|358.29|0
1638403650000|2021-12-02 00:07:30|360.76|358.56|360.86|358.66|360.86|358.66|360.76|358.56|0
1638403660000|2021-12-02 00:07:40|360.67|358.47|360.67|358.47|360.86|358.66|360.67|358.47|0
1638403670000|2021-12-02 00:07:50|360.49|358.29|360.49|358.29|360.49|358.29|360.49|358.29|0
1638403680000|2021-12-02 00:08:00|360.58|358.38|360.67|358.47|360.67|358.47|360.58|358.38|0
1638403700000|2021-12-02 00:08:20|360.49|358.29|360.57|358.37|360.57|358.37|360.39|358.19|0
1638403710000|2021-12-02 00:08:30|360.49|358.29|360.2|358|360.49|358.29|360.2|358|0
1638403720000|2021-12-02 00:08:40|359.93|357.73|360.11|357.91|360.11|357.91|359.93|357.73|0
1638403730000|2021-12-02 00:08:50|359.83|357.63|359.65|357.45|359.83|357.63|359.65|357.45|0
1638403740000|2021-12-02 00:09:00|359.74|357.54|359.93|357.73|359.93|357.73|359.74|357.54|0
1638403750000|2021-12-02 00:09:10|359.83|357.63|359.74|357.54|359.83|357.63|359.56|357.36|0
1638403760000|2021-12-02 00:09:20|359.56|357.36|359.65|357.45|359.65|357.45|359.56|357.36|0
1638403770000|2021-12-02 00:09:30|359.74|357.54|359.56|357.36|359.74|357.54|359.56|357.36|0
1638403780000|2021-12-02 00:09:40|359.19|356.99|359.37|357.17|359.37|357.17|359.19|356.99|0
1638403790000|2021-12-02 00:09:50|359.28|357.08|359.28|357.08|359.28|357.08|359.28|357.08|0
1638403800000|2021-12-02 00:10:00|359.37|357.17|359.37|357.17|359.37|357.17|359.28|357.08|0
1638403810000|2021-12-02 00:10:10|359.28|357.08|359|356.8|359.37|357.17|359|356.8|0
1638403820000|2021-12-02 00:10:20|358.82|356.62|358.63|356.43|358.82|356.62|358.63|356.43|0
1638403830000|2021-12-02 00:10:30|358.45|356.25|359|356.8|359|356.8|358.45|356.25|0
1638403840000|2021-12-02 00:10:40|358.82|356.62|358.63|356.43|358.82|356.62|358.63|356.43|0
1638403850000|2021-12-02 00:10:50|358.53|356.33|358.45|356.25|358.53|356.33|358.45|356.25|0
1638403860000|2021-12-02 00:11:00|358.53|356.33|358.72|356.52|358.72|356.52|358.45|356.25|0
1638403870000|2021-12-02 00:11:10|358.82|356.62|358.72|356.52|358.82|356.62|358.72|356.52|0
1638403880000|2021-12-02 00:11:20|358.63|356.43|358.63|356.43|358.63|356.43|358.63|356.43|0
1638403890000|2021-12-02 00:11:30|358.45|356.25|358.26|356.06|358.45|356.25|358.26|356.06|0
1638403900000|2021-12-02 00:11:40|358.35|356.15|357.89|355.69|358.35|356.15|357.89|355.69|0
1638403910000|2021-12-02 00:11:50|357.79|355.59|357.52|355.32|357.79|355.59|357.52|355.32|0
1638403920000|2021-12-02 00:12:00|357.34|355.14|357.52|355.32|357.52|355.32|357.34|355.14|0
1638403930000|2021-12-02 00:12:10|357.34|355.14|356.97|354.77|357.34|355.14|356.87|354.67|0
1638403940000|2021-12-02 00:12:20|356.78|354.58|356.5|354.3|356.78|354.58|356.5|354.3|0
1638403950000|2021-12-02 00:12:30|356.6|354.4|356.41|354.21|356.6|354.4|356.41|354.21|0
1638403960000|2021-12-02 00:12:40|356.6|354.4|356.78|354.58|356.78|354.58|356.6|354.4|0
1638403970000|2021-12-02 00:12:50|356.68|354.48|356.6|354.4|356.68|354.48|356.6|354.4|0
1638403980000|2021-12-02 00:13:00|356.41|354.21|356.04|353.84|356.41|354.21|356.04|353.84|0
1638403990000|2021-12-02 00:13:10|356.23|354.03|356.41|354.21|356.6|354.4|356.23|354.03|0
1638404000000|2021-12-02 00:13:20|356.6|354.4|357.15|354.95|357.15|354.95|356.6|354.4|0
1638404010000|2021-12-02 00:13:30|357.33|355.13|357.52|355.32|357.89|355.69|357.33|355.13|0
1638404020000|2021-12-02 00:13:40|357.33|355.13|357.15|354.95|357.33|355.13|357.15|354.95|0
1638404030000|2021-12-02 00:13:50|357.24|355.04|357.15|354.95|357.24|355.04|357.15|354.95|0
1638404040000|2021-12-02 00:14:00|357.24|355.04|357.7|355.5|357.7|355.5|357.15|354.95|0
1638404050000|2021-12-02 00:14:10|357.89|355.69|357.7|355.5|357.89|355.69|357.7|355.5|0
1638404060000|2021-12-02 00:14:20|357.89|355.69|358.07|355.87|358.07|355.87|357.89|355.69|0
1638404070000|2021-12-02 00:14:30|357.52|355.32|357.15|354.95|357.52|355.32|357.15|354.95|0
1638404080000|2021-12-02 00:14:40|356.96|354.76|357.15|354.95|357.15|354.95|356.96|354.76|0
1638404090000|2021-12-02 00:14:50|357.05|354.85|357.33|355.13|357.33|355.13|357.05|354.85|0
1638404100000|2021-12-02 00:15:00|357.15|354.95|357.15|354.95|357.98|355.78|357.15|354.95|0
1638404110000|2021-12-02 00:15:10|356.96|354.76|356.41|354.21|356.96|354.76|356.41|354.21|0
1638404120000|2021-12-02 00:15:20|356.04|353.84|356.41|354.21|356.41|354.21|356.04|353.84|0
1638404130000|2021-12-02 00:15:30|356.59|354.39|356.59|354.39|356.68|354.48|356.59|354.39|0
1638404140000|2021-12-02 00:15:40|356.68|354.48|356.59|354.39|356.68|354.48|356.59|354.39|0
1638404150000|2021-12-02 00:15:50|356.68|354.48|357.52|355.32|357.52|355.32|356.68|354.48|0
1638404160000|2021-12-02 00:16:00|357.33|355.13|357.52|355.32|357.52|355.32|357.33|355.13|0
1638404170000|2021-12-02 00:16:10|357.42|355.22|357.6|355.4|357.6|355.4|357.42|355.22|0
1638404180000|2021-12-02 00:16:20|357.52|355.32|357.7|355.5|357.7|355.5|357.52|355.32|0
1638404190000|2021-12-02 00:16:30|357.52|355.32|357.7|355.5|357.79|355.59|357.52|355.32|0
1638404200000|2021-12-02 00:16:40|357.88|355.68|357.97|355.77|357.97|355.77|357.88|355.68|0
1638404210000|2021-12-02 00:16:50|358.07|355.87|359.18|356.98|359.18|356.98|358.07|355.87|0
1638404220000|2021-12-02 00:17:00|358.99|356.79|359.18|356.98|359.18|356.98|358.99|356.79|0
1638404230000|2021-12-02 00:17:10|359.36|357.16|359.55|357.35|359.55|357.35|359.36|357.16|0
1638404240000|2021-12-02 00:17:20|359.36|357.16|359.55|357.35|359.55|357.35|359.36|357.16|0
1638404250000|2021-12-02 00:17:30|359.45|357.25|359.55|357.35|359.55|357.35|359.45|357.25|0
1638404260000|2021-12-02 00:17:40|359.73|357.53|359.55|357.35|359.73|357.53|359.55|357.35|0
1638404270000|2021-12-02 00:17:50|359.73|357.53|359.73|357.53|359.73|357.53|359.73|357.53|0
1638404280000|2021-12-02 00:18:00|359.92|357.72|359.73|357.53|359.92|357.72|359.73|357.53|0
1638404290000|2021-12-02 00:18:10|359.55|357.35|359.73|357.53|359.73|357.53|359.55|357.35|0
1638404300000|2021-12-02 00:18:20|359.82|357.62|359.73|357.53|359.82|357.62|359.55|357.35|0
1638404310000|2021-12-02 00:18:30|359.36|357.16|359.36|357.16|359.36|357.16|359.27|357.07|0
1638404320000|2021-12-02 00:18:40|359.27|357.07|359.36|357.16|359.36|357.16|359.27|357.07|0
1638404340000|2021-12-02 00:19:00|359.55|357.35|359.55|357.35|359.64|357.44|359.55|357.35|0
1638404350000|2021-12-02 00:19:10|359.45|357.25|359.36|357.16|359.45|357.25|359.36|357.16|0
1638404360000|2021-12-02 00:19:20|359.18|356.98|359.18|356.98|359.18|356.98|359.18|356.98|0
1638404370000|2021-12-02 00:19:30|359.08|356.88|358.9|356.7|359.08|356.88|358.9|356.7|0
1638404380000|2021-12-02 00:19:40|358.81|356.61|358.62|356.42|358.81|356.61|358.62|356.42|0
1638404390000|2021-12-02 00:19:50|358.44|356.24|358.81|356.61|358.81|356.61|358.44|356.24|0
1638404400000|2021-12-02 00:20:00|358.62|356.42|358.62|356.42|358.62|356.42|358.44|356.24|0
1638404410000|2021-12-02 00:20:10|358.71|356.51|358.81|356.61|358.81|356.61|358.71|356.51|0
1638404420000|2021-12-02 00:20:20|358.71|356.51|358.62|356.42|358.71|356.51|358.62|356.42|0
1638404440000|2021-12-02 00:20:40|358.81|356.61|358.89|356.69|358.89|356.69|358.81|356.61|0
1638404450000|2021-12-02 00:20:50|358.81|356.61|358.99|356.79|358.99|356.79|358.81|356.61|0
1638404460000|2021-12-02 00:21:00|358.81|356.61|358.99|356.79|358.99|356.79|358.81|356.61|0
1638404470000|2021-12-02 00:21:10|358.8|356.6|358.8|356.6|358.8|356.6|358.8|356.6|0
1638404480000|2021-12-02 00:21:20|358.99|356.79|358.99|356.79|359.17|356.97|358.99|356.79|0
1638404500000|2021-12-02 00:21:40|359.08|356.88|359.36|357.16|359.36|357.16|359.08|356.88|0
1638404510000|2021-12-02 00:21:50|359.45|357.25|359.54|357.34|359.54|357.34|359.45|357.25|0
1638404520000|2021-12-02 00:22:00|359.73|357.53|359.36|357.16|359.73|357.53|359.36|357.16|0
1638404530000|2021-12-02 00:22:10|359.26|357.06|359.36|357.16|359.36|357.16|359.26|357.06|0
1638404550000|2021-12-02 00:22:30|359.54|357.34|359.73|357.53|359.73|357.53|359.54|357.34|0
1638404560000|2021-12-02 00:22:40|359.82|357.62|359.91|357.71|359.91|357.71|359.73|357.53|0
1638404580000|2021-12-02 00:23:00|360.1|357.9|360.1|357.9|360.1|357.9|360.1|357.9|0
1638404590000|2021-12-02 00:23:10|359.73|357.53|359.91|357.71|359.91|357.71|359.73|357.53|0
1638404600000|2021-12-02 00:23:20|359.63|357.43|359.54|357.34|359.63|357.43|359.54|357.34|0
1638404610000|2021-12-02 00:23:30|359.73|357.53|359.63|357.43|359.73|357.53|359.63|357.43|0
1638404620000|2021-12-02 00:23:40|359.54|357.34|359.73|357.53|359.73|357.53|359.54|357.34|0
1638404630000|2021-12-02 00:23:50|359.91|357.71|359.91|357.71|359.91|357.71|359.91|357.71|0
1638404640000|2021-12-02 00:24:00|360|357.8|360.28|358.08|360.28|358.08|360|357.8|0
1638404650000|2021-12-02 00:24:10|360.47|358.27|360.56|358.36|360.56|358.36|360.47|358.27|0
1638404660000|2021-12-02 00:24:20|360.47|358.27|360.47|358.27|360.65|358.45|360.47|358.27|0
1638404670000|2021-12-02 00:24:30|360.65|358.45|360.65|358.45|360.65|358.45|360.65|358.45|0
1638404690000|2021-12-02 00:24:50|360.84|358.64|360.74|358.54|360.84|358.64|360.74|358.54|0
1638404700000|2021-12-02 00:25:00|360.84|358.64|362.32|360.12|362.32|360.12|360.84|358.64|0
1638404710000|2021-12-02 00:25:10|362.14|359.94|361.86|359.66|362.14|359.94|361.77|359.57|0
1638404720000|2021-12-02 00:25:20|362.14|359.94|361.67|359.47|362.14|359.94|361.67|359.47|0
1638404730000|2021-12-02 00:25:30|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638404740000|2021-12-02 00:25:40|360.65|358.45|360.65|358.45|360.65|358.45|360.65|358.45|0
1638404750000|2021-12-02 00:25:50|360.84|358.64|361.02|358.82|361.02|358.82|360.65|358.45|0
1638404760000|2021-12-02 00:26:00|361.21|359.01|361.02|358.82|361.21|359.01|361.02|358.82|0
1638404770000|2021-12-02 00:26:10|360.84|358.64|361.02|358.82|361.02|358.82|360.84|358.64|0
1638404780000|2021-12-02 00:26:20|360.84|358.64|361.11|358.91|361.11|358.91|360.84|358.64|0
1638404790000|2021-12-02 00:26:30|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638404800000|2021-12-02 00:26:40|361.39|359.19|361.39|359.19|361.39|359.19|361.39|359.19|0
1638404820000|2021-12-02 00:27:00|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1638404850000|2021-12-02 00:27:30|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1638404860000|2021-12-02 00:27:40|361.85|359.65|362.14|359.94|362.14|359.94|361.85|359.65|0
1638404880000|2021-12-02 00:28:00|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1638404890000|2021-12-02 00:28:10|362.14|359.94|362.14|359.94|362.14|359.94|362.14|359.94|0
1638404910000|2021-12-02 00:28:30|361.76|359.56|361.85|359.65|361.85|359.65|361.76|359.56|0
1638404920000|2021-12-02 00:28:40|361.95|359.75|361.95|359.75|362.04|359.84|361.95|359.75|0
1638404940000|2021-12-02 00:29:00|362.04|359.84|362.04|359.84|362.04|359.84|362.04|359.84|0
1638404950000|2021-12-02 00:29:10|361.95|359.75|362.04|359.84|362.13|359.93|361.95|359.75|0
1638404960000|2021-12-02 00:29:20|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1638404970000|2021-12-02 00:29:30|361.95|359.75|362.04|359.84|362.13|359.93|361.95|359.75|0
1638404980000|2021-12-02 00:29:40|361.95|359.75|362.13|359.93|362.13|359.93|361.95|359.75|0
1638405020000|2021-12-02 00:30:20|361.95|359.75|362.13|359.93|362.13|359.93|361.95|359.75|0
1638405050000|2021-12-02 00:30:50|362.32|360.12|362.32|360.12|362.32|360.12|362.32|360.12|0
1638405060000|2021-12-02 00:31:00|362.5|360.3|362.69|360.49|362.69|360.49|362.5|360.3|0
1638405070000|2021-12-02 00:31:10|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1638405080000|2021-12-02 00:31:20|362.69|360.49|362.88|360.68|362.88|360.68|362.69|360.49|0
1638405090000|2021-12-02 00:31:30|362.69|360.49|362.69|360.49|362.69|360.49|362.69|360.49|0
1638405100000|2021-12-02 00:31:40|362.32|360.12|362.32|360.12|362.5|360.3|362.32|360.12|0
1638405110000|2021-12-02 00:31:50|362.5|360.3|362.32|360.12|362.5|360.3|362.13|359.93|0
1638405120000|2021-12-02 00:32:00|362.22|360.02|362.5|360.3|362.5|360.3|362.13|359.93|0
1638405140000|2021-12-02 00:32:20|362.32|360.12|362.69|360.49|362.69|360.49|362.32|360.12|0
1638405150000|2021-12-02 00:32:30|362.59|360.39|362.32|360.12|362.69|360.49|362.32|360.12|0
1638405190000|2021-12-02 00:33:10|362.5|360.3|362.5|360.3|362.5|360.3|362.5|360.3|0
1638405200000|2021-12-02 00:33:20|362.69|360.49|362.69|360.49|362.69|360.49|362.69|360.49|0
1638405210000|2021-12-02 00:33:30|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1638405220000|2021-12-02 00:33:40|362.87|360.67|362.87|360.67|362.87|360.67|362.87|360.67|0
1638405230000|2021-12-02 00:33:50|363.06|360.86|363.06|360.86|363.06|360.86|363.06|360.86|0
1638405240000|2021-12-02 00:34:00|363.24|361.04|363.06|360.86|363.24|361.04|363.06|360.86|0
1638405260000|2021-12-02 00:34:20|363.15|360.95|363.24|361.04|363.24|361.04|363.15|360.95|0
1638405270000|2021-12-02 00:34:30|363.15|360.95|363.06|360.86|363.24|361.04|363.06|360.86|0
1638405280000|2021-12-02 00:34:40|363.24|361.04|363.06|360.86|363.24|361.04|363.06|360.86|0
1638405290000|2021-12-02 00:34:50|362.69|360.49|362.69|360.49|362.87|360.67|362.69|360.49|0
1638405320000|2021-12-02 00:35:20|362.59|360.39|362.5|360.3|362.59|360.39|362.5|360.3|0
1638405330000|2021-12-02 00:35:30|362.4|360.2|362.31|360.11|362.5|360.3|362.31|360.11|0
1638405340000|2021-12-02 00:35:40|362.5|360.3|362.31|360.11|362.5|360.3|362.31|360.11|0
1638405350000|2021-12-02 00:35:50|362.4|360.2|362.4|360.2|362.5|360.3|362.31|360.11|0
1638405360000|2021-12-02 00:36:00|362.22|360.02|362.03|359.83|362.22|360.02|362.03|359.83|0
1638405370000|2021-12-02 00:36:10|361.94|359.74|362.22|360.02|362.22|360.02|361.94|359.74|0
1638405380000|2021-12-02 00:36:20|362.13|359.93|362.22|360.02|362.31|360.11|362.13|359.93|0
1638405390000|2021-12-02 00:36:30|362.31|360.11|362.77|360.57|362.77|360.57|362.31|360.11|0
1638405400000|2021-12-02 00:36:40|362.68|360.48|362.87|360.67|362.87|360.67|362.68|360.48|0
1638405410000|2021-12-02 00:36:50|362.68|360.48|362.87|360.67|362.87|360.67|362.68|360.48|0
1638405420000|2021-12-02 00:37:00|363.24|361.04|363.24|361.04|363.24|361.04|363.24|361.04|0
1638405430000|2021-12-02 00:37:10|363.14|360.94|363.24|361.04|363.24|361.04|363.14|360.94|0
1638405440000|2021-12-02 00:37:20|363.14|360.94|363.24|361.04|363.24|361.04|363.14|360.94|0
1638405450000|2021-12-02 00:37:30|363.06|360.86|362.68|360.48|363.06|360.86|362.68|360.48|0
1638405460000|2021-12-02 00:37:40|362.5|360.3|362.13|359.93|362.5|360.3|362.13|359.93|0
1638405470000|2021-12-02 00:37:50|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1638405490000|2021-12-02 00:38:10|362.4|360.2|362.4|360.2|362.4|360.2|362.31|360.11|0
1638405500000|2021-12-02 00:38:20|362.31|360.11|362.5|360.3|362.5|360.3|362.31|360.11|0
1638405510000|2021-12-02 00:38:30|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1638405520000|2021-12-02 00:38:40|362.87|360.67|362.87|360.67|362.87|360.67|362.68|360.48|0
1638405530000|2021-12-02 00:38:50|362.68|360.48|362.77|360.57|362.77|360.57|362.68|360.48|0
1638405540000|2021-12-02 00:39:00|362.68|360.48|362.87|360.67|362.87|360.67|362.68|360.48|0
1638405550000|2021-12-02 00:39:10|362.96|360.76|362.87|360.67|362.96|360.76|362.87|360.67|0
1638405560000|2021-12-02 00:39:20|362.68|360.48|362.77|360.57|362.77|360.57|362.68|360.48|0
1638405570000|2021-12-02 00:39:30|362.68|360.48|362.31|360.11|362.68|360.48|362.31|360.11|0
1638405580000|2021-12-02 00:39:40|362.4|360.2|362.31|360.11|362.4|360.2|362.31|360.11|0
1638405590000|2021-12-02 00:39:50|362.21|360.01|362.21|360.01|362.21|360.01|362.21|360.01|0
1638405600000|2021-12-02 00:40:00|362.31|360.11|362.68|360.48|362.68|360.48|362.31|360.11|0
1638405610000|2021-12-02 00:40:10|362.4|360.2|362.49|360.29|362.49|360.29|362.31|360.11|0
1638405620000|2021-12-02 00:40:20|362.4|360.2|362.31|360.11|362.49|360.29|362.31|360.11|0
1638405630000|2021-12-02 00:40:30|362.12|359.92|361.75|359.55|362.12|359.92|361.75|359.55|0
1638405640000|2021-12-02 00:40:40|361.94|359.74|362.31|360.11|362.31|360.11|361.94|359.74|0
1638405650000|2021-12-02 00:40:50|362.49|360.29|362.12|359.92|362.49|360.29|362.12|359.92|0
1638405660000|2021-12-02 00:41:00|361.65|359.45|361.56|359.36|361.65|359.45|361.38|359.18|0
1638405670000|2021-12-02 00:41:10|360.82|358.62|360.91|358.71|361.19|358.99|360.82|358.62|0
1638405680000|2021-12-02 00:41:20|360.82|358.62|360.08|357.88|360.82|358.62|360.08|357.88|0
1638405690000|2021-12-02 00:41:30|360.45|358.25|360.26|358.06|360.45|358.25|360.26|358.06|0
1638405700000|2021-12-02 00:41:40|360.08|357.88|359.34|357.14|360.08|357.88|359.34|357.14|0
1638405710000|2021-12-02 00:41:50|359.43|357.23|359.15|356.95|359.43|357.23|359.15|356.95|0
1638405720000|2021-12-02 00:42:00|359.34|357.14|359.89|357.69|359.89|357.69|359.34|357.14|0
1638405730000|2021-12-02 00:42:10|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1638405740000|2021-12-02 00:42:20|360.26|358.06|360.08|357.88|360.26|358.06|360.08|357.88|0
1638405750000|2021-12-02 00:42:30|359.98|357.78|360.26|358.06|360.26|358.06|359.98|357.78|0
1638405760000|2021-12-02 00:42:40|360.45|358.25|360.45|358.25|360.45|358.25|360.45|358.25|0
1638405770000|2021-12-02 00:42:50|359.89|357.69|359.52|357.32|359.89|357.69|359.52|357.32|0
1638405780000|2021-12-02 00:43:00|359.71|357.51|360.26|358.06|360.26|358.06|359.71|357.51|0
1638405790000|2021-12-02 00:43:10|360.45|358.25|360.45|358.25|360.45|358.25|360.26|358.06|0
1638405800000|2021-12-02 00:43:20|360.26|358.06|359.52|357.32|360.26|358.06|359.52|357.32|0
1638405810000|2021-12-02 00:43:30|359.71|357.51|359.52|357.32|359.71|357.51|359.52|357.32|0
1638405820000|2021-12-02 00:43:40|359.34|357.14|359.15|356.95|359.34|357.14|359.15|356.95|0
1638405830000|2021-12-02 00:43:50|358.97|356.77|358.97|356.77|359.15|356.95|358.97|356.77|0
1638405840000|2021-12-02 00:44:00|358.78|356.58|359.52|357.32|359.52|357.32|358.78|356.58|0
1638405850000|2021-12-02 00:44:10|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1638405860000|2021-12-02 00:44:20|359.42|357.22|359.52|357.32|359.71|357.51|359.42|357.22|0
1638405870000|2021-12-02 00:44:30|359.61|357.41|359.71|357.51|359.71|357.51|359.52|357.32|0
1638405880000|2021-12-02 00:44:40|359.52|357.32|359.33|357.13|359.52|357.32|359.15|356.95|0
1638405890000|2021-12-02 00:44:50|358.96|356.76|359.15|356.95|359.15|356.95|358.96|356.76|0
1638405900000|2021-12-02 00:45:00|358.78|356.58|358.59|356.39|358.78|356.58|358.41|356.21|0
1638405910000|2021-12-02 00:45:10|358.41|356.21|358.04|355.84|358.41|356.21|357.85|355.65|0
1638405920000|2021-12-02 00:45:20|358.22|356.02|358.22|356.02|358.22|356.02|358.04|355.84|0
1638405930000|2021-12-02 00:45:30|357.85|355.65|358.04|355.84|358.04|355.84|357.85|355.65|0
1638405940000|2021-12-02 00:45:40|357.85|355.65|358.04|355.84|358.13|355.93|357.85|355.65|0
1638405950000|2021-12-02 00:45:50|356.74|354.54|356.19|353.99|356.93|354.73|356.19|353.99|0
1638405960000|2021-12-02 00:46:00|355.64|353.44|354.72|352.52|355.64|353.44|354.72|352.52|0
1638405970000|2021-12-02 00:46:10|354.53|352.33|353.61|351.41|354.53|352.33|353.61|351.41|0
1638405980000|2021-12-02 00:46:20|353.8|351.6|354.72|352.52|354.9|352.7|353.8|351.6|0
1638405990000|2021-12-02 00:46:30|354.9|352.7|354.72|352.52|355.08|352.88|354.72|352.52|0
1638406000000|2021-12-02 00:46:40|354.62|352.42|353.61|351.41|354.62|352.42|353.61|351.41|0
1638406010000|2021-12-02 00:46:50|354.53|352.33|354.9|352.7|355.27|353.07|354.53|352.33|0
1638406020000|2021-12-02 00:47:00|354.72|352.52|355.08|352.88|355.08|352.88|354.72|352.52|0
1638406030000|2021-12-02 00:47:10|355.27|353.07|356.01|353.81|356.01|353.81|355.27|353.07|0
1638406040000|2021-12-02 00:47:20|356.09|353.89|356.19|353.99|356.37|354.17|356.09|353.89|0
1638406050000|2021-12-02 00:47:30|356.37|354.17|355.17|352.97|356.37|354.17|355.17|352.97|0
1638406060000|2021-12-02 00:47:40|354.9|352.7|354.99|352.79|354.99|352.79|354.71|352.51|0
1638406070000|2021-12-02 00:47:50|354.71|352.51|354.71|352.51|354.9|352.7|354.71|352.51|0
1638406080000|2021-12-02 00:48:00|354.35|352.15|354.35|352.15|354.53|352.33|354.35|352.15|0
1638406090000|2021-12-02 00:48:10|354.16|351.96|353.79|351.59|354.16|351.96|353.79|351.59|0
1638406100000|2021-12-02 00:48:20|353.43|351.23|354.35|352.15|354.35|352.15|353.43|351.23|0
1638406110000|2021-12-02 00:48:30|354.16|351.96|354.35|352.15|354.35|352.15|353.79|351.59|0
1638406120000|2021-12-02 00:48:40|354.9|352.7|354.53|352.33|354.9|352.7|354.35|352.15|0
1638406130000|2021-12-02 00:48:50|354.07|351.87|354.71|352.51|354.71|352.51|354.07|351.87|0
1638406140000|2021-12-02 00:49:00|354.53|352.33|354.16|351.96|354.53|352.33|354.16|351.96|0
1638406150000|2021-12-02 00:49:10|353.98|351.78|353.79|351.59|353.98|351.78|353.79|351.59|0
1638406160000|2021-12-02 00:49:20|353.88|351.68|354.43|352.23|354.43|352.23|353.88|351.68|0
1638406170000|2021-12-02 00:49:30|354.34|352.14|354.71|352.51|354.71|352.51|354.34|352.14|0
1638406180000|2021-12-02 00:49:40|354.9|352.7|355.08|352.88|355.08|352.88|354.9|352.7|0
1638406190000|2021-12-02 00:49:50|354.9|352.7|355.45|353.25|355.63|353.43|354.9|352.7|0
1638406200000|2021-12-02 00:50:00|355.26|353.06|355.63|353.43|355.63|353.43|355.26|353.06|0
1638406210000|2021-12-02 00:50:10|355.45|353.25|354.71|352.51|355.45|353.25|354.71|352.51|0
1638406220000|2021-12-02 00:50:20|354.34|352.14|353.79|351.59|354.34|352.14|353.79|351.59|0
1638406230000|2021-12-02 00:50:30|354.25|352.05|354.34|352.14|354.43|352.23|354.25|352.05|0
1638406240000|2021-12-02 00:50:40|353.98|351.78|354.16|351.96|354.34|352.14|353.98|351.78|0
1638406250000|2021-12-02 00:50:50|353.97|351.77|354.34|352.14|354.34|352.14|353.97|351.77|0
1638406260000|2021-12-02 00:51:00|353.97|351.77|353.61|351.41|353.97|351.77|353.42|351.22|0
1638406270000|2021-12-02 00:51:10|353.42|351.22|353.61|351.41|353.61|351.41|353.06|350.86|0
1638406280000|2021-12-02 00:51:20|353.69|351.49|353.42|351.22|353.69|351.49|353.42|351.22|0
1638406290000|2021-12-02 00:51:30|352.96|350.76|352.5|350.3|352.96|350.76|352.5|350.3|0
1638406300000|2021-12-02 00:51:40|352.69|350.49|352.5|350.3|352.69|350.49|352.5|350.3|0
1638406310000|2021-12-02 00:51:50|352.69|350.49|353.24|351.04|353.24|351.04|352.69|350.49|0
1638406320000|2021-12-02 00:52:00|353.14|350.94|352.87|350.67|353.14|350.94|352.5|350.3|0
1638406330000|2021-12-02 00:52:10|352.69|350.49|352.87|350.67|352.87|350.67|352.69|350.49|0
1638406340000|2021-12-02 00:52:20|352.69|350.49|352.69|350.49|352.69|350.49|352.5|350.3|0
1638406350000|2021-12-02 00:52:30|352.87|350.67|352.87|350.67|352.87|350.67|352.77|350.57|0
1638406360000|2021-12-02 00:52:40|353.42|351.22|353.24|351.04|353.42|351.22|353.24|351.04|0
1638406370000|2021-12-02 00:52:50|353.42|351.22|353.42|351.22|353.6|351.4|353.42|351.22|0
1638406380000|2021-12-02 00:53:00|353.24|351.04|353.42|351.22|353.42|351.22|353.24|351.04|0
1638406390000|2021-12-02 00:53:10|352.87|350.67|352.87|350.67|353.05|350.85|352.87|350.67|0
1638406400000|2021-12-02 00:53:20|352.69|350.49|352.69|350.49|352.77|350.57|352.69|350.49|0
1638406410000|2021-12-02 00:53:30|352.59|350.39|352.87|350.67|352.87|350.67|352.59|350.39|0
1638406420000|2021-12-02 00:53:40|353.05|350.85|352.87|350.67|353.05|350.85|352.87|350.67|0
1638406430000|2021-12-02 00:53:50|353.24|351.04|352.96|350.76|353.24|351.04|352.96|350.76|0
1638406440000|2021-12-02 00:54:00|353.05|350.85|353.05|350.85|353.24|351.04|353.05|350.85|0
1638406450000|2021-12-02 00:54:10|353.14|350.94|352.87|350.67|353.14|350.94|352.5|350.3|0
1638406460000|2021-12-02 00:54:20|352.68|350.48|353.24|351.04|353.32|351.12|352.68|350.48|0
1638406470000|2021-12-02 00:54:30|353.14|350.94|353.6|351.4|353.6|351.4|353.14|350.94|0
1638406480000|2021-12-02 00:54:40|353.79|351.59|354.34|352.14|354.34|352.14|353.79|351.59|0
1638406490000|2021-12-02 00:54:50|353.97|351.77|354.06|351.86|354.06|351.86|353.97|351.77|0
1638406500000|2021-12-02 00:55:00|354.34|352.14|355.26|353.06|355.26|353.06|354.34|352.14|0
1638406510000|2021-12-02 00:55:10|355.44|353.24|355.26|353.06|355.44|353.24|355.26|353.06|0
1638406520000|2021-12-02 00:55:20|355.35|353.15|355.26|353.06|355.35|353.15|355.07|352.87|0
1638406530000|2021-12-02 00:55:30|355.44|353.24|355.35|353.15|355.44|353.24|355.35|353.15|0
1638406540000|2021-12-02 00:55:40|355.26|353.06|356.55|354.35|356.73|354.53|355.26|353.06|0
1638406550000|2021-12-02 00:55:50|356.36|354.16|356.36|354.16|356.55|354.35|356.18|353.98|0
1638406560000|2021-12-02 00:56:00|356.73|354.53|356.92|354.72|356.92|354.72|356.73|354.53|0
1638406570000|2021-12-02 00:56:10|356.55|354.35|356.08|353.88|356.55|354.35|356.08|353.88|0
1638406580000|2021-12-02 00:56:20|356|353.8|356.73|354.53|356.73|354.53|356|353.8|0
1638406590000|2021-12-02 00:56:30|356.64|354.44|356.73|354.53|356.73|354.53|356.55|354.35|0
1638406600000|2021-12-02 00:56:40|356.55|354.35|355.99|353.79|356.55|354.35|355.99|353.79|0
1638406620000|2021-12-02 00:57:00|356.18|353.98|355.99|353.79|356.18|353.98|355.99|353.79|0
1638406630000|2021-12-02 00:57:10|356.27|354.07|357.1|354.9|357.1|354.9|356.27|354.07|0
1638406640000|2021-12-02 00:57:20|356.92|354.72|356.92|354.72|357.1|354.9|356.92|354.72|0
1638406650000|2021-12-02 00:57:30|357.1|354.9|356.92|354.72|357.1|354.9|356.82|354.62|0
1638406660000|2021-12-02 00:57:40|356.73|354.53|357.1|354.9|357.1|354.9|356.73|354.53|0
1638406670000|2021-12-02 00:57:50|357.66|355.46|357.29|355.09|357.66|355.46|357.29|355.09|0
1638406680000|2021-12-02 00:58:00|356.92|354.72|357.29|355.09|357.29|355.09|356.92|354.72|0
1638406690000|2021-12-02 00:58:10|357.37|355.17|356.82|354.62|357.37|355.17|356.82|354.62|0
1638406700000|2021-12-02 00:58:20|356.92|354.72|356.55|354.35|356.92|354.72|356.55|354.35|0
1638406720000|2021-12-02 00:58:40|356.73|354.53|356.55|354.35|356.73|354.53|356.18|353.98|0
1638406730000|2021-12-02 00:58:50|356.73|354.53|356.55|354.35|356.92|354.72|356.55|354.35|0
1638406740000|2021-12-02 00:59:00|356.73|354.53|356.73|354.53|356.73|354.53|356.73|354.53|0
1638406750000|2021-12-02 00:59:10|356.92|354.72|356.55|354.35|356.92|354.72|356.55|354.35|0
1638406760000|2021-12-02 00:59:20|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1638406770000|2021-12-02 00:59:30|356.55|354.35|356.55|354.35|356.55|354.35|356.18|353.98|0
1638406780000|2021-12-02 00:59:40|356.36|354.16|356.26|354.06|356.36|354.16|356.18|353.98|0
1638406790000|2021-12-02 00:59:50|356.18|353.98|356.36|354.16|356.36|354.16|356.18|353.98|0
1638406800000|2021-12-02 01:00:00|357.1|354.9|357.47|355.27|357.47|355.27|357.1|354.9|0
1638406810000|2021-12-02 01:00:10|357.84|355.64|357.84|355.64|357.84|355.64|357.28|355.08|0
1638406820000|2021-12-02 01:00:20|358.02|355.82|358.39|356.19|358.39|356.19|358.02|355.82|0
1638406830000|2021-12-02 01:00:30|358.48|356.28|358.58|356.38|359.32|357.12|358.48|356.28|0
1638406840000|2021-12-02 01:00:40|358.39|356.19|357.84|355.64|358.39|356.19|357.84|355.64|0
1638406850000|2021-12-02 01:00:50|357.65|355.45|357.1|354.9|357.65|355.45|356.91|354.71|0
1638406860000|2021-12-02 01:01:00|357.47|355.27|357.47|355.27|357.47|355.27|357|354.8|0
1638406870000|2021-12-02 01:01:10|357.1|354.9|357.1|354.9|357.28|355.08|357.1|354.9|0
1638406880000|2021-12-02 01:01:20|356.91|354.71|356.91|354.71|357.28|355.08|356.91|354.71|0
1638406890000|2021-12-02 01:01:30|357|354.8|356.54|354.34|357|354.8|356.54|354.34|0
1638406900000|2021-12-02 01:01:40|356.91|354.71|356.36|354.16|356.91|354.71|356.17|353.97|0
1638406910000|2021-12-02 01:01:50|356.73|354.53|355.07|352.87|356.73|354.53|355.07|352.87|0
1638406920000|2021-12-02 01:02:00|355.25|353.05|355.25|353.05|355.25|353.05|355.25|353.05|0
1638406930000|2021-12-02 01:02:10|355.07|352.87|355.07|352.87|355.07|352.87|355.07|352.87|0
1638406940000|2021-12-02 01:02:20|354.51|352.31|354.88|352.68|354.88|352.68|354.51|352.31|0
1638406950000|2021-12-02 01:02:30|354.33|352.13|354.15|351.95|354.33|352.13|353.96|351.76|0
1638406960000|2021-12-02 01:02:40|353.96|351.76|353.96|351.76|353.96|351.76|353.78|351.58|0
1638406970000|2021-12-02 01:02:50|354.51|352.31|354.7|352.5|354.7|352.5|354.33|352.13|0
1638406980000|2021-12-02 01:03:00|355.44|353.24|355.07|352.87|355.44|353.24|354.88|352.68|0
1638406990000|2021-12-02 01:03:10|354.88|352.68|354.33|352.13|354.88|352.68|354.33|352.13|0
1638407000000|2021-12-02 01:03:20|354.15|351.95|354.33|352.13|354.33|352.13|354.15|351.95|0
1638407010000|2021-12-02 01:03:30|354.15|351.95|354.88|352.68|354.88|352.68|354.15|351.95|0
1638407020000|2021-12-02 01:03:40|355.07|352.87|354.51|352.31|355.07|352.87|354.51|352.31|0
1638407030000|2021-12-02 01:03:50|354.7|352.5|354.7|352.5|354.7|352.5|354.51|352.31|0
1638407040000|2021-12-02 01:04:00|354.88|352.68|355.07|352.87|355.07|352.87|354.88|352.68|0
1638407050000|2021-12-02 01:04:10|355.25|353.05|355.43|353.23|355.62|353.42|355.25|353.05|0
1638407060000|2021-12-02 01:04:20|355.25|353.05|355.62|353.42|355.62|353.42|355.25|353.05|0
1638407070000|2021-12-02 01:04:30|356.17|353.97|356.17|353.97|356.17|353.97|356.17|353.97|0
1638407080000|2021-12-02 01:04:40|356.36|354.16|355.8|353.6|356.36|354.16|355.8|353.6|0
1638407090000|2021-12-02 01:04:50|355.62|353.42|355.99|353.79|355.99|353.79|355.62|353.42|0
1638407100000|2021-12-02 01:05:00|355.8|353.6|355.99|353.79|356.17|353.97|355.8|353.6|0
1638407110000|2021-12-02 01:05:10|355.8|353.6|355.43|353.23|355.8|353.6|355.34|353.14|0
1638407120000|2021-12-02 01:05:20|355.25|353.05|355.43|353.23|355.43|353.23|355.25|353.05|0
1638407130000|2021-12-02 01:05:30|355.25|353.05|355.25|353.05|355.25|353.05|355.15|352.95|0
1638407140000|2021-12-02 01:05:40|355.43|353.23|355.43|353.23|355.43|353.23|355.25|353.05|0
1638407150000|2021-12-02 01:05:50|355.8|353.6|355.8|353.6|355.99|353.79|355.8|353.6|0
1638407160000|2021-12-02 01:06:00|355.98|353.78|355.8|353.6|355.98|353.78|355.8|353.6|0
1638407170000|2021-12-02 01:06:10|355.98|353.78|356.72|354.52|356.72|354.52|355.98|353.78|0
1638407180000|2021-12-02 01:06:20|356.63|354.43|356.72|354.52|356.72|354.52|356.63|354.43|0
1638407190000|2021-12-02 01:06:30|356.81|354.61|357.09|354.89|357.09|354.89|356.81|354.61|0
1638407200000|2021-12-02 01:06:40|356.91|354.71|356.72|354.52|357.09|354.89|356.72|354.52|0
1638407210000|2021-12-02 01:06:50|356.54|354.34|356.72|354.52|356.91|354.71|356.54|354.34|0
1638407220000|2021-12-02 01:07:00|356.54|354.34|355.98|353.78|356.54|354.34|355.98|353.78|0
1638407230000|2021-12-02 01:07:10|355.8|353.6|356.07|353.87|356.07|353.87|355.8|353.6|0
1638407240000|2021-12-02 01:07:20|356.26|354.06|356.26|354.06|356.35|354.15|356.26|354.06|0
1638407250000|2021-12-02 01:07:30|356.72|354.52|356.91|354.71|356.99|354.79|356.72|354.52|0
1638407260000|2021-12-02 01:07:40|356.81|354.61|357.46|355.26|357.46|355.26|356.72|354.52|0
1638407270000|2021-12-02 01:07:50|357.83|355.63|357.73|355.53|357.83|355.63|357.73|355.53|0
1638407280000|2021-12-02 01:08:00|357.83|355.63|358.01|355.81|358.01|355.81|357.83|355.63|0
1638407290000|2021-12-02 01:08:10|358.38|356.18|358.2|356|358.38|356.18|358.01|355.81|0
1638407300000|2021-12-02 01:08:20|358.38|356.18|358.38|356.18|358.38|356.18|358.01|355.81|0
1638407310000|2021-12-02 01:08:30|358.29|356.09|358.1|355.9|358.29|356.09|358.1|355.9|0
1638407320000|2021-12-02 01:08:40|358.2|356|358.94|356.74|359.12|356.92|358.2|356|0
1638407330000|2021-12-02 01:08:50|358.84|356.64|358.57|356.37|358.94|356.74|358.57|356.37|0
1638407340000|2021-12-02 01:09:00|358.38|356.18|358.01|355.81|358.38|356.18|358.01|355.81|0
1638407350000|2021-12-02 01:09:10|356.9|354.7|356.99|354.79|356.99|354.79|356.9|354.7|0
1638407360000|2021-12-02 01:09:20|357.09|354.89|357.27|355.07|357.36|355.16|357.09|354.89|0
1638407370000|2021-12-02 01:09:30|357.18|354.98|357.09|354.89|357.18|354.98|357.09|354.89|0
1638407380000|2021-12-02 01:09:40|357.27|355.07|354.92|352.72|357.27|355.07|354.54|352.34|0
1638407390000|2021-12-02 01:09:50|355.29|353.09|355.19|352.99|355.29|353.09|355.19|352.99|0
1638407400000|2021-12-02 01:10:00|355.1|352.9|355.66|353.46|355.66|353.46|355.1|352.9|0
1638407410000|2021-12-02 01:10:10|355.47|353.27|355.66|353.46|355.66|353.46|355.47|353.27|0
1638407420000|2021-12-02 01:10:20|354.57|352.37|353.49|351.29|354.57|352.37|353.49|351.29|0
1638407430000|2021-12-02 01:10:30|353.3|351.1|353.21|351.01|353.49|351.29|353.21|351.01|0
1638407440000|2021-12-02 01:10:40|353.12|350.92|352.56|350.36|353.12|350.92|352.56|350.36|0
1638407450000|2021-12-02 01:10:50|352.75|350.55|352.56|350.36|352.75|350.55|352.56|350.36|0
1638407460000|2021-12-02 01:11:00|352.74|350.54|352.37|350.17|352.74|350.54|352.37|350.17|0
1638407470000|2021-12-02 01:11:10|352.56|350.36|352.37|350.17|352.56|350.36|352.19|349.99|0
1638407480000|2021-12-02 01:11:20|351.81|349.61|352.19|349.99|352.19|349.99|351.81|349.61|0
1638407490000|2021-12-02 01:11:30|352.37|350.17|352.19|349.99|352.37|350.17|352.19|349.99|0
1638407500000|2021-12-02 01:11:40|352.09|349.89|352.09|349.89|352.09|349.89|352.09|349.89|0
1638407510000|2021-12-02 01:11:50|352|349.8|351.63|349.43|352|349.8|351.44|349.24|0
1638407520000|2021-12-02 01:12:00|351.81|349.61|352.56|350.36|352.74|350.54|351.81|349.61|0
1638407530000|2021-12-02 01:12:10|352.74|350.54|353.12|350.92|353.3|351.1|352.74|350.54|0
1638407540000|2021-12-02 01:12:20|352.74|350.54|352.37|350.17|352.74|350.54|352.19|349.99|0
1638407550000|2021-12-02 01:12:30|352.18|349.98|351.63|349.43|352.18|349.98|351.53|349.33|0
1638407560000|2021-12-02 01:12:40|352|349.8|351.9|349.7|352|349.8|351.9|349.7|0
1638407570000|2021-12-02 01:12:50|351.81|349.61|352|349.8|352.18|349.98|351.81|349.61|0
1638407580000|2021-12-02 01:13:00|352.09|349.89|351.81|349.61|352.09|349.89|351.81|349.61|0
1638407590000|2021-12-02 01:13:10|351.63|349.43|351.44|349.24|351.63|349.43|351.44|349.24|0
1638407600000|2021-12-02 01:13:20|351.25|349.05|351.07|348.87|351.25|349.05|351.07|348.87|0
1638407610000|2021-12-02 01:13:30|351.25|349.05|351.25|349.05|351.25|349.05|351.25|349.05|0
1638407620000|2021-12-02 01:13:40|351.44|349.24|351.63|349.43|351.63|349.43|351.44|349.24|0
1638407630000|2021-12-02 01:13:50|351.44|349.24|351.71|349.51|351.71|349.51|351.44|349.24|0
1638407640000|2021-12-02 01:14:00|351.63|349.43|351.53|349.33|351.81|349.61|351.53|349.33|0
1638407650000|2021-12-02 01:14:10|351.63|349.43|351.25|349.05|351.81|349.61|351.25|349.05|0
1638407660000|2021-12-02 01:14:20|351.44|349.24|352|349.8|352|349.8|351.44|349.24|0
1638407670000|2021-12-02 01:14:30|351.44|349.24|351.44|349.24|351.44|349.24|351.25|349.05|0
1638407680000|2021-12-02 01:14:40|351.25|349.05|352.74|350.54|352.74|350.54|351.25|349.05|0
1638407690000|2021-12-02 01:14:50|352.55|350.35|352.46|350.26|352.74|350.54|352.46|350.26|0
1638407700000|2021-12-02 01:15:00|352.74|350.54|352.55|350.35|352.74|350.54|352.55|350.35|0
1638407710000|2021-12-02 01:15:10|352.37|350.17|352.93|350.73|352.93|350.73|352.37|350.17|0
1638407720000|2021-12-02 01:15:20|352.64|350.44|353.11|350.91|353.11|350.91|352.37|350.17|0
1638407730000|2021-12-02 01:15:30|353.3|351.1|353.11|350.91|353.3|351.1|353.11|350.91|0
1638407740000|2021-12-02 01:15:40|352.74|350.54|352.37|350.17|352.74|350.54|352.37|350.17|0
1638407750000|2021-12-02 01:15:50|352.93|350.73|352.93|350.73|353.11|350.91|352.93|350.73|0
1638407760000|2021-12-02 01:16:00|352.74|350.54|352.64|350.44|353.11|350.91|352.64|350.44|0
1638407770000|2021-12-02 01:16:10|353.11|350.91|353.3|351.1|353.3|351.1|353.11|350.91|0
1638407780000|2021-12-02 01:16:20|352.74|350.54|351.44|349.24|352.93|350.73|351.44|349.24|0
1638407790000|2021-12-02 01:16:30|351.62|349.42|351.25|349.05|351.62|349.42|350.78|348.58|0
1638407800000|2021-12-02 01:16:40|351.62|349.42|351.44|349.24|351.62|349.42|351.25|349.05|0
1638407810000|2021-12-02 01:16:50|351.06|348.86|351.06|348.86|351.25|349.05|351.06|348.86|0
1638407820000|2021-12-02 01:17:00|351.62|349.42|351.71|349.51|351.81|349.61|351.62|349.42|0
1638407830000|2021-12-02 01:17:10|351.62|349.42|351.53|349.33|351.62|349.42|351.44|349.24|0
1638407840000|2021-12-02 01:17:20|351.44|349.24|351.44|349.24|351.62|349.42|351.44|349.24|0
1638407850000|2021-12-02 01:17:30|351.62|349.42|351.44|349.24|351.62|349.42|351.06|348.86|0
1638407860000|2021-12-02 01:17:40|351.15|348.95|350.88|348.68|351.15|348.95|350.88|348.68|0
1638407870000|2021-12-02 01:17:50|350.51|348.31|351.15|348.95|351.15|348.95|350.51|348.31|0
1638407880000|2021-12-02 01:18:00|350.51|348.31|350.51|348.31|350.69|348.49|350.51|348.31|0
1638407890000|2021-12-02 01:18:10|350.69|348.49|350.88|348.68|350.88|348.68|350.51|348.31|0
1638407900000|2021-12-02 01:18:20|351.25|349.05|350.32|348.12|351.25|349.05|350.32|348.12|0
1638407910000|2021-12-02 01:18:30|350.59|348.39|351.25|349.05|351.25|349.05|350.59|348.39|0
1638407920000|2021-12-02 01:18:40|351.43|349.23|351.34|349.14|351.43|349.23|351.34|349.14|0
1638407930000|2021-12-02 01:18:50|351.43|349.23|351.15|348.95|351.43|349.23|351.15|348.95|0
1638407940000|2021-12-02 01:19:00|351.25|349.05|350.88|348.68|351.34|349.14|350.88|348.68|0
1638407950000|2021-12-02 01:19:10|350.97|348.77|350.69|348.49|350.97|348.77|350.5|348.3|0
1638407960000|2021-12-02 01:19:20|350.78|348.58|350.78|348.58|350.78|348.58|350.69|348.49|0
1638407970000|2021-12-02 01:19:30|349.95|347.75|349.02|346.82|349.95|347.75|349.02|346.82|0
1638407980000|2021-12-02 01:19:40|348.83|346.63|348.83|346.63|349.02|346.82|348.83|346.63|0
1638407990000|2021-12-02 01:19:50|348.55|346.35|348.65|346.45|348.74|346.54|348.55|346.35|0
1638408000000|2021-12-02 01:20:00|348.46|346.26|348.83|346.63|349.2|347|348.46|346.26|0
1638408010000|2021-12-02 01:20:10|349.02|346.82|348.65|346.45|349.02|346.82|348.65|346.45|0
1638408020000|2021-12-02 01:20:20|349.02|346.82|349.2|347|349.2|347|349.02|346.82|0
1638408030000|2021-12-02 01:20:30|349.02|346.82|348.92|346.72|349.02|346.82|348.92|346.72|0
1638408040000|2021-12-02 01:20:40|349.02|346.82|348.83|346.63|349.02|346.82|348.83|346.63|0
1638408050000|2021-12-02 01:20:50|348.65|346.45|348.83|346.63|349.02|346.82|348.65|346.45|0
1638408060000|2021-12-02 01:21:00|349.39|347.19|349.39|347.19|349.39|347.19|349.39|347.19|0
1638408070000|2021-12-02 01:21:10|349.76|347.56|349.57|347.37|349.95|347.75|349.57|347.37|0
1638408080000|2021-12-02 01:21:20|349.76|347.56|349.76|347.56|349.95|347.75|349.76|347.56|0
1638408090000|2021-12-02 01:21:30|349.95|347.75|350.5|348.3|350.5|348.3|349.95|347.75|0
1638408100000|2021-12-02 01:21:40|350.32|348.12|350.69|348.49|350.69|348.49|350.32|348.12|0
1638408110000|2021-12-02 01:21:50|350.87|348.67|350.69|348.49|350.87|348.67|350.69|348.49|0
1638408120000|2021-12-02 01:22:00|350.87|348.67|350.69|348.49|350.87|348.67|350.69|348.49|0
1638408130000|2021-12-02 01:22:10|350.87|348.67|351.24|349.04|351.24|349.04|350.87|348.67|0
1638408140000|2021-12-02 01:22:20|351.33|349.13|350.87|348.67|351.33|349.13|350.87|348.67|0
1638408150000|2021-12-02 01:22:30|351.24|349.04|351.06|348.86|351.24|349.04|350.96|348.76|0
1638408160000|2021-12-02 01:22:40|350.87|348.67|350.69|348.49|351.06|348.86|350.69|348.49|0
1638408170000|2021-12-02 01:22:50|350.59|348.39|349.76|347.56|350.59|348.39|349.76|347.56|0
1638408180000|2021-12-02 01:23:00|350.69|348.49|349.76|347.56|350.69|348.49|349.76|347.56|0
1638408190000|2021-12-02 01:23:10|349.57|347.37|350.13|347.93|350.13|347.93|349.57|347.37|0
1638408200000|2021-12-02 01:23:20|349.94|347.74|349.76|347.56|350.13|347.93|349.76|347.56|0
1638408210000|2021-12-02 01:23:30|349.94|347.74|349.57|347.37|349.94|347.74|349.39|347.19|0
1638408220000|2021-12-02 01:23:40|349.94|347.74|350.03|347.83|350.03|347.83|349.94|347.74|0
1638408230000|2021-12-02 01:23:50|350.4|348.2|350.69|348.49|350.69|348.49|350.4|348.2|0
1638408240000|2021-12-02 01:24:00|350.5|348.3|350.5|348.3|350.69|348.49|350.5|348.3|0
1638408250000|2021-12-02 01:24:10|350.31|348.11|350.31|348.11|350.31|348.11|350.13|347.93|0
1638408260000|2021-12-02 01:24:20|350.13|347.93|350.03|347.83|350.13|347.93|350.03|347.83|0
1638408270000|2021-12-02 01:24:30|349.39|347.19|349.66|347.46|349.66|347.46|349.39|347.19|0
1638408280000|2021-12-02 01:24:40|349.57|347.37|349.57|347.37|349.57|347.37|349.57|347.37|0
1638408290000|2021-12-02 01:24:50|349.39|347.19|349.2|347|349.39|347.19|349.2|347|0
1638408300000|2021-12-02 01:25:00|349.57|347.37|349.85|347.65|349.85|347.65|349.57|347.37|0
1638408310000|2021-12-02 01:25:10|349.94|347.74|350.13|347.93|350.13|347.93|349.94|347.74|0
1638408320000|2021-12-02 01:25:20|350.22|348.02|350.22|348.02|350.22|348.02|350.22|348.02|0
1638408330000|2021-12-02 01:25:30|350.31|348.11|350.31|348.11|350.5|348.3|350.13|347.93|0
1638408340000|2021-12-02 01:25:40|350.5|348.3|351.06|348.86|351.06|348.86|350.5|348.3|0
1638408350000|2021-12-02 01:25:50|351.24|349.04|351.24|349.04|351.43|349.23|351.24|349.04|0
1638408360000|2021-12-02 01:26:00|351.33|349.13|351.05|348.85|351.33|349.13|350.68|348.48|0
1638408370000|2021-12-02 01:26:10|351.24|349.04|350.87|348.67|351.24|349.04|350.68|348.48|0
1638408380000|2021-12-02 01:26:20|350.77|348.57|351.05|348.85|351.05|348.85|350.68|348.48|0
1638408390000|2021-12-02 01:26:30|351.14|348.94|351.61|349.41|351.61|349.41|351.14|348.94|0
1638408400000|2021-12-02 01:26:40|351.8|349.6|352.36|350.16|352.36|350.16|351.8|349.6|0
1638408410000|2021-12-02 01:26:50|352.17|349.97|351.98|349.78|352.17|349.97|351.98|349.78|0
1638408420000|2021-12-02 01:27:00|352.07|349.87|351.98|349.78|352.07|349.87|351.8|349.6|0
1638408430000|2021-12-02 01:27:10|351.8|349.6|352.36|350.16|352.73|350.53|351.8|349.6|0
1638408440000|2021-12-02 01:27:20|352.54|350.34|353.1|350.9|353.1|350.9|352.54|350.34|0
1638408450000|2021-12-02 01:27:30|353.19|350.99|353.47|351.27|353.47|351.27|353.19|350.99|0
1638408460000|2021-12-02 01:27:40|353.29|351.09|353.29|351.09|353.47|351.27|353.29|351.09|0
1638408470000|2021-12-02 01:27:50|353.19|350.99|354.03|351.83|354.22|352.02|353.19|350.99|0
1638408480000|2021-12-02 01:28:00|353.85|351.65|353.47|351.27|354.03|351.83|353.47|351.27|0
1638408490000|2021-12-02 01:28:10|353.1|350.9|353.56|351.36|353.66|351.46|353.1|350.9|0
1638408500000|2021-12-02 01:28:20|353.66|351.46|353.47|351.27|353.66|351.46|353.47|351.27|0
1638408510000|2021-12-02 01:28:30|353.85|351.65|353.47|351.27|353.85|351.65|353.47|351.27|0
1638408520000|2021-12-02 01:28:40|353.1|350.9|353.19|350.99|353.29|351.09|353|350.8|0
1638408530000|2021-12-02 01:28:50|353.47|351.27|353.29|351.09|353.47|351.27|353.29|351.09|0
1638408540000|2021-12-02 01:29:00|353.19|350.99|353.75|351.55|354.03|351.83|353.19|350.99|0
1638408550000|2021-12-02 01:29:10|353.47|351.27|352.73|350.53|353.47|351.27|352.73|350.53|0
1638408560000|2021-12-02 01:29:20|352.82|350.62|352.73|350.53|352.82|350.62|352.73|350.53|0
1638408570000|2021-12-02 01:29:30|352.82|350.62|352.91|350.71|352.91|350.71|352.82|350.62|0
1638408580000|2021-12-02 01:29:40|352.54|350.34|352.54|350.34|352.63|350.43|352.54|350.34|0
1638408590000|2021-12-02 01:29:50|352.73|350.53|351.79|349.59|352.73|350.53|351.79|349.59|0
1638408600000|2021-12-02 01:30:00|351.42|349.22|351.33|349.13|351.42|349.22|351.33|349.13|0
1638408610000|2021-12-02 01:30:10|351.05|348.85|351.05|348.85|351.05|348.85|350.86|348.66|0
1638408620000|2021-12-02 01:30:20|351.24|349.04|351.98|349.78|351.98|349.78|351.24|349.04|0
1638408630000|2021-12-02 01:30:30|351.7|349.5|351.24|349.04|351.7|349.5|351.24|349.04|0
1638408640000|2021-12-02 01:30:40|350.86|348.66|351.05|348.85|351.24|349.04|350.86|348.66|0
1638408650000|2021-12-02 01:30:50|351.24|349.04|351.61|349.41|351.61|349.41|351.05|348.85|0
1638408660000|2021-12-02 01:31:00|352.17|349.97|352.07|349.87|352.17|349.97|351.98|349.78|0
1638408670000|2021-12-02 01:31:10|351.98|349.78|351.05|348.85|351.98|349.78|351.05|348.85|0
1638408680000|2021-12-02 01:31:20|351.24|349.04|351.98|349.78|351.98|349.78|351.24|349.04|0
1638408690000|2021-12-02 01:31:30|352.17|349.97|352.35|350.15|352.35|350.15|351.98|349.78|0
1638408700000|2021-12-02 01:31:40|352.54|350.34|352.44|350.24|352.54|350.34|352.35|350.15|0
1638408710000|2021-12-02 01:31:50|352.91|350.71|352.81|350.61|352.91|350.71|352.81|350.61|0
1638408720000|2021-12-02 01:32:00|352.35|350.15|352.44|350.24|352.72|350.52|352.35|350.15|0
1638408730000|2021-12-02 01:32:10|352.63|350.43|353.1|350.9|353.1|350.9|352.63|350.43|0
1638408740000|2021-12-02 01:32:20|352.91|350.71|352.54|350.34|352.91|350.71|352.54|350.34|0
1638408750000|2021-12-02 01:32:30|352.35|350.15|352.35|350.15|352.44|350.24|352.35|350.15|0
1638408760000|2021-12-02 01:32:40|352.54|350.34|352.54|350.34|352.72|350.52|352.54|350.34|0
1638408770000|2021-12-02 01:32:50|352.63|350.43|351.98|349.78|352.63|350.43|351.98|349.78|0
1638408780000|2021-12-02 01:33:00|351.14|348.94|351.61|349.41|351.61|349.41|351.14|348.94|0
1638408790000|2021-12-02 01:33:10|352.07|349.87|352.16|349.96|352.16|349.96|351.98|349.78|0
1638408800000|2021-12-02 01:33:20|352.44|350.24|352.35|350.15|352.44|350.24|351.98|349.78|0
1638408810000|2021-12-02 01:33:30|352.16|349.96|351.79|349.59|352.16|349.96|351.79|349.59|0
1638408820000|2021-12-02 01:33:40|351.98|349.78|352.16|349.96|352.16|349.96|351.98|349.78|0
1638408830000|2021-12-02 01:33:50|351.98|349.78|351.32|349.12|351.98|349.78|351.32|349.12|0
1638408840000|2021-12-02 01:34:00|351.14|348.94|351.6|349.4|351.6|349.4|351.14|348.94|0
1638408850000|2021-12-02 01:34:10|351.42|349.22|351.6|349.4|351.6|349.4|351.42|349.22|0
1638408860000|2021-12-02 01:34:20|351.79|349.59|352.62|350.42|352.72|350.52|351.79|349.59|0
1638408870000|2021-12-02 01:34:30|352.53|350.33|352.53|350.33|352.62|350.42|352.44|350.24|0
1638408880000|2021-12-02 01:34:40|352.72|350.52|353|350.8|353|350.8|352.72|350.52|0
1638408890000|2021-12-02 01:34:50|352.91|350.71|352.16|349.96|352.91|350.71|352.16|349.96|0
1638408900000|2021-12-02 01:35:00|352.44|350.24|352.53|350.33|352.53|350.33|352.16|349.96|0
1638408910000|2021-12-02 01:35:10|352.35|350.15|352.35|350.15|352.35|350.15|352.16|349.96|0
1638408920000|2021-12-02 01:35:20|352.44|350.24|351.98|349.78|352.44|350.24|351.79|349.59|0
1638408930000|2021-12-02 01:35:30|351.97|349.77|351.79|349.59|351.97|349.77|351.79|349.59|0
1638408940000|2021-12-02 01:35:40|351.6|349.4|352.35|350.15|352.35|350.15|351.6|349.4|0
1638408950000|2021-12-02 01:35:50|352.16|349.96|351.97|349.77|352.25|350.05|351.97|349.77|0
1638408960000|2021-12-02 01:36:00|352.16|349.96|352.06|349.86|352.16|349.96|352.06|349.86|0
1638408970000|2021-12-02 01:36:10|352.91|350.71|353.09|350.89|353.09|350.89|352.91|350.71|0
1638408980000|2021-12-02 01:36:20|352.99|350.79|351.97|349.77|352.99|350.79|351.97|349.77|0
1638408990000|2021-12-02 01:36:30|352.06|349.86|351.6|349.4|352.06|349.86|351.6|349.4|0
1638409000000|2021-12-02 01:36:40|351.69|349.49|352.06|349.86|352.06|349.86|351.6|349.4|0
1638409010000|2021-12-02 01:36:50|351.97|349.77|351.23|349.03|352.06|349.86|351.23|349.03|0
1638409020000|2021-12-02 01:37:00|351.42|349.22|351.6|349.4|351.6|349.4|351.23|349.03|0
1638409030000|2021-12-02 01:37:10|351.69|349.49|351.04|348.84|351.69|349.49|350.86|348.66|0
1638409040000|2021-12-02 01:37:20|350.86|348.66|350.67|348.47|350.86|348.66|350.67|348.47|0
1638409050000|2021-12-02 01:37:30|350.86|348.66|350.86|348.66|351.04|348.84|350.86|348.66|0
1638409060000|2021-12-02 01:37:40|350.67|348.47|351.04|348.84|351.04|348.84|350.67|348.47|0
1638409070000|2021-12-02 01:37:50|351.23|349.03|350.49|348.29|351.23|349.03|350.49|348.29|0
1638409080000|2021-12-02 01:38:00|350.3|348.1|350.49|348.29|350.67|348.47|350.3|348.1|0
1638409090000|2021-12-02 01:38:10|350.67|348.47|351.97|349.77|351.97|349.77|350.67|348.47|0
1638409100000|2021-12-02 01:38:20|351.79|349.59|351.6|349.4|351.79|349.59|351.6|349.4|0
1638409110000|2021-12-02 01:38:30|351.69|349.49|351.6|349.4|351.69|349.49|351.41|349.21|0
1638409120000|2021-12-02 01:38:40|351.41|349.21|351.04|348.84|351.41|349.21|351.04|348.84|0
1638409130000|2021-12-02 01:38:50|350.95|348.75|351.04|348.84|351.6|349.4|350.95|348.75|0
1638409140000|2021-12-02 01:39:00|350.94|348.74|351.04|348.84|351.23|349.03|350.94|348.74|0
1638409150000|2021-12-02 01:39:10|351.23|349.03|351.04|348.84|351.79|349.59|351.04|348.84|0
1638409160000|2021-12-02 01:39:20|350.94|348.74|351.04|348.84|351.23|349.03|350.94|348.74|0
1638409170000|2021-12-02 01:39:30|351.23|349.03|351.04|348.84|351.23|349.03|351.04|348.84|0
1638409180000|2021-12-02 01:39:40|351.78|349.58|351.41|349.21|351.78|349.58|351.41|349.21|0
1638409190000|2021-12-02 01:39:50|351.6|349.4|351.41|349.21|351.6|349.4|351.04|348.84|0
1638409200000|2021-12-02 01:40:00|351.6|349.4|351.13|348.93|352.06|349.86|351.13|348.93|0
1638409210000|2021-12-02 01:40:10|351.6|349.4|352.16|349.96|352.25|350.05|351.6|349.4|0
1638409220000|2021-12-02 01:40:20|352.9|350.7|352.9|350.7|352.9|350.7|352.8|350.6|0
1638409230000|2021-12-02 01:40:30|353.09|350.89|353.27|351.07|353.27|351.07|353.09|350.89|0
1638409240000|2021-12-02 01:40:40|353.09|350.89|353.09|350.89|353.27|351.07|353.09|350.89|0
1638409250000|2021-12-02 01:40:50|353.18|350.98|352.9|350.7|353.27|351.07|352.9|350.7|0
1638409260000|2021-12-02 01:41:00|352.8|350.6|353.27|351.07|353.36|351.16|352.8|350.6|0
1638409270000|2021-12-02 01:41:10|351.97|349.77|352.53|350.33|352.53|350.33|351.97|349.77|0
1638409280000|2021-12-02 01:41:20|352.62|350.42|352.9|350.7|353.09|350.89|352.62|350.42|0
1638409290000|2021-12-02 01:41:30|352.71|350.51|352.34|350.14|352.71|350.51|352.34|350.14|0
1638409300000|2021-12-02 01:41:40|352.15|349.95|352.53|350.33|352.53|350.33|351.97|349.77|0
1638409310000|2021-12-02 01:41:50|352.9|350.7|352.9|350.7|353.09|350.89|352.9|350.7|0
1638409320000|2021-12-02 01:42:00|352.62|350.42|352.71|350.51|353.09|350.89|352.62|350.42|0
1638409330000|2021-12-02 01:42:10|352.34|350.14|352.53|350.33|352.71|350.51|352.34|350.14|0
1638409340000|2021-12-02 01:42:20|352.8|350.6|352.9|350.7|353.09|350.89|352.8|350.6|0
1638409350000|2021-12-02 01:42:30|352.71|350.51|352.53|350.33|352.8|350.6|352.34|350.14|0
1638409360000|2021-12-02 01:42:40|352.9|350.7|352.71|350.51|352.9|350.7|352.71|350.51|0
1638409370000|2021-12-02 01:42:50|352.62|350.42|352.71|350.51|352.71|350.51|352.62|350.42|0
1638409380000|2021-12-02 01:43:00|352.8|350.6|352.34|350.14|352.8|350.6|352.34|350.14|0
1638409390000|2021-12-02 01:43:10|352.53|350.33|352.34|350.14|352.53|350.33|352.15|349.95|0
1638409400000|2021-12-02 01:43:20|352.24|350.04|352.53|350.33|352.61|350.41|352.24|350.04|0
1638409410000|2021-12-02 01:43:30|352.61|350.41|352.61|350.41|352.61|350.41|352.61|350.41|0
1638409420000|2021-12-02 01:43:40|352.34|350.14|351.97|349.77|352.34|350.14|351.97|349.77|0
1638409430000|2021-12-02 01:43:50|352.15|349.95|352.34|350.14|352.52|350.32|352.15|349.95|0
1638409440000|2021-12-02 01:44:00|352.15|349.95|352.15|349.95|352.15|349.95|351.78|349.58|0
1638409450000|2021-12-02 01:44:10|352.34|350.14|352.34|350.14|352.34|350.14|352.15|349.95|0
1638409460000|2021-12-02 01:44:20|352.43|350.23|352.34|350.14|352.43|350.23|352.15|349.95|0
1638409470000|2021-12-02 01:44:30|352.24|350.04|350.85|348.65|352.24|350.04|350.85|348.65|0
1638409480000|2021-12-02 01:44:40|350.66|348.46|351.04|348.84|351.22|349.02|350.66|348.46|0
1638409490000|2021-12-02 01:44:50|351.22|349.02|351.04|348.84|351.41|349.21|351.04|348.84|0
1638409500000|2021-12-02 01:45:00|351.41|349.21|351.04|348.84|351.41|349.21|351.04|348.84|0
1638409510000|2021-12-02 01:45:10|350.66|348.46|350.48|348.28|350.66|348.46|350.48|348.28|0
1638409520000|2021-12-02 01:45:20|350.66|348.46|350.48|348.28|350.66|348.46|350.48|348.28|0
1638409530000|2021-12-02 01:45:30|350.66|348.46|351.22|349.02|351.22|349.02|350.66|348.46|0
1638409540000|2021-12-02 01:45:40|350.94|348.74|351.59|349.39|351.59|349.39|350.94|348.74|0
1638409550000|2021-12-02 01:45:50|351.41|349.21|351.03|348.83|351.59|349.39|351.03|348.83|0
1638409560000|2021-12-02 01:46:00|350.66|348.46|350.85|348.65|350.85|348.65|350.66|348.46|0
1638409570000|2021-12-02 01:46:10|351.22|349.02|351.41|349.21|351.41|349.21|351.22|349.02|0
1638409580000|2021-12-02 01:46:20|351.22|349.02|350.85|348.65|351.31|349.11|350.85|348.65|0
1638409590000|2021-12-02 01:46:30|351.22|349.02|351.41|349.21|351.41|349.21|351.22|349.02|0
1638409600000|2021-12-02 01:46:40|351.59|349.39|351.96|349.76|351.96|349.76|351.59|349.39|0
1638409610000|2021-12-02 01:46:50|352.15|349.95|352.34|350.14|352.34|350.14|352.15|349.95|0
1638409620000|2021-12-02 01:47:00|352.15|349.95|352.34|350.14|352.52|350.32|352.15|349.95|0
1638409630000|2021-12-02 01:47:10|352.15|349.95|352.52|350.32|352.52|350.32|352.15|349.95|0
1638409640000|2021-12-02 01:47:20|352.33|350.13|352.33|350.13|352.33|350.13|352.33|350.13|0
1638409650000|2021-12-02 01:47:30|352.15|349.95|352.24|350.04|352.33|350.13|352.15|349.95|0
1638409660000|2021-12-02 01:47:40|352.42|350.22|352.15|349.95|352.42|350.22|352.15|349.95|0
1638409670000|2021-12-02 01:47:50|352.33|350.13|352.33|350.13|352.33|350.13|352.15|349.95|0
1638409680000|2021-12-02 01:48:00|352.24|350.04|352.33|350.13|352.33|350.13|352.24|350.04|0
1638409690000|2021-12-02 01:48:10|352.52|350.32|352.33|350.13|352.52|350.32|352.33|350.13|0
1638409710000|2021-12-02 01:48:30|352.52|350.32|352.52|350.32|352.71|350.51|352.52|350.32|0
1638409720000|2021-12-02 01:48:40|352.71|350.51|352.52|350.32|352.71|350.51|352.52|350.32|0
1638409730000|2021-12-02 01:48:50|352.33|350.13|351.49|349.29|352.52|350.32|351.4|349.2|0
1638409740000|2021-12-02 01:49:00|351.96|349.76|352.15|349.95|352.15|349.95|351.96|349.76|0
1638409750000|2021-12-02 01:49:10|351.96|349.76|352.52|350.32|352.52|350.32|351.77|349.57|0
1638409760000|2021-12-02 01:49:20|352.71|350.51|352.52|350.32|352.71|350.51|352.52|350.32|0
1638409770000|2021-12-02 01:49:30|352.42|350.22|352.52|350.32|352.71|350.51|352.33|350.13|0
1638409780000|2021-12-02 01:49:40|352.7|350.5|353.08|350.88|353.08|350.88|352.7|350.5|0
1638409790000|2021-12-02 01:49:50|352.33|350.13|352.33|350.13|352.33|350.13|351.77|349.57|0
1638409800000|2021-12-02 01:50:00|352.15|349.95|352.15|349.95|352.15|349.95|352.15|349.95|0
1638409810000|2021-12-02 01:50:10|351.96|349.76|351.96|349.76|351.96|349.76|351.96|349.76|0
1638409820000|2021-12-02 01:50:20|352.15|349.95|352.05|349.85|352.15|349.95|351.96|349.76|0
1638409830000|2021-12-02 01:50:30|351.77|349.57|351.4|349.2|351.96|349.76|351.4|349.2|0
1638409840000|2021-12-02 01:50:40|351.59|349.39|351.77|349.57|351.77|349.57|351.59|349.39|0
1638409850000|2021-12-02 01:50:50|352.33|350.13|352.79|350.59|352.79|350.59|352.33|350.13|0
1638409860000|2021-12-02 01:51:00|352.7|350.5|352.52|350.32|352.89|350.69|352.52|350.32|0
1638409870000|2021-12-02 01:51:10|352.42|350.22|352.14|349.94|352.52|350.32|352.14|349.94|0
1638409880000|2021-12-02 01:51:20|351.59|349.39|351.77|349.57|351.77|349.57|351.59|349.39|0
1638409890000|2021-12-02 01:51:30|351.59|349.39|351.59|349.39|351.59|349.39|351.59|349.39|0
1638409900000|2021-12-02 01:51:40|351.77|349.57|351.4|349.2|351.77|349.57|351.4|349.2|0
1638409910000|2021-12-02 01:51:50|351.59|349.39|351.59|349.39|351.59|349.39|351.4|349.2|0
1638409920000|2021-12-02 01:52:00|351.96|349.76|352.23|350.03|352.23|350.03|351.96|349.76|0
1638409930000|2021-12-02 01:52:10|352.33|350.13|351.96|349.76|352.33|350.13|351.77|349.57|0
1638409940000|2021-12-02 01:52:20|351.77|349.57|351.77|349.57|351.96|349.76|351.77|349.57|0
1638409950000|2021-12-02 01:52:30|352.52|350.32|352.7|350.5|352.7|350.5|352.52|350.32|0
1638409960000|2021-12-02 01:52:40|352.6|350.4|352.52|350.32|352.6|350.4|352.52|350.32|0
1638409970000|2021-12-02 01:52:50|352.7|350.5|352.7|350.5|352.7|350.5|352.7|350.5|0
1638409980000|2021-12-02 01:53:00|352.89|350.69|352.89|350.69|353.07|350.87|352.89|350.69|0
1638409990000|2021-12-02 01:53:10|352.52|350.32|352.7|350.5|352.7|350.5|352.52|350.32|0
1638410000000|2021-12-02 01:53:20|352.51|350.31|352.33|350.13|352.51|350.31|352.14|349.94|0
1638410010000|2021-12-02 01:53:30|352.7|350.5|352.89|350.69|352.89|350.69|352.7|350.5|0
1638410020000|2021-12-02 01:53:40|352.14|349.94|353.07|350.87|353.07|350.87|352.14|349.94|0
1638410030000|2021-12-02 01:53:50|353.26|351.06|354.19|351.99|354.19|351.99|353.26|351.06|0
1638410040000|2021-12-02 01:54:00|354.57|352.37|354.75|352.55|354.75|352.55|354.57|352.37|0
1638410050000|2021-12-02 01:54:10|354.56|352.36|354.65|352.45|354.65|352.45|354.56|352.36|0
1638410060000|2021-12-02 01:54:20|354.56|352.36|354.19|351.99|354.56|352.36|354.19|351.99|0
1638410070000|2021-12-02 01:54:30|354|351.8|354.56|352.36|354.56|352.36|354|351.8|0
1638410080000|2021-12-02 01:54:40|354.38|352.18|354.19|351.99|354.38|352.18|354.19|351.99|0
1638410090000|2021-12-02 01:54:50|354.38|352.18|353.82|351.62|354.38|352.18|353.82|351.62|0
1638410100000|2021-12-02 01:55:00|353.44|351.24|353.44|351.24|353.63|351.43|353.26|351.06|0
1638410110000|2021-12-02 01:55:10|353.63|351.43|354.28|352.08|354.28|352.08|353.63|351.43|0
1638410120000|2021-12-02 01:55:20|354.38|352.18|354.56|352.36|354.56|352.36|354.19|351.99|0
1638410130000|2021-12-02 01:55:30|354.75|352.55|354.38|352.18|354.75|352.55|354.38|352.18|0
1638410140000|2021-12-02 01:55:40|354.56|352.36|354.65|352.45|354.75|352.55|354.56|352.36|0
1638410150000|2021-12-02 01:55:50|354.56|352.36|356.62|354.42|356.62|354.42|354.56|352.36|0
1638410160000|2021-12-02 01:56:00|357.18|354.98|357.18|354.98|357.18|354.98|355.87|353.67|0
1638410170000|2021-12-02 01:56:10|357.08|354.88|356.43|354.23|357.08|354.88|356.43|354.23|0
1638410180000|2021-12-02 01:56:20|357.18|354.98|356.81|354.61|357.18|354.98|356.81|354.61|0
1638410190000|2021-12-02 01:56:30|356.62|354.42|356.99|354.79|356.99|354.79|356.62|354.42|0
1638410200000|2021-12-02 01:56:40|357.18|354.98|357.74|355.54|357.74|355.54|357.18|354.98|0
1638410210000|2021-12-02 01:56:50|357.93|355.73|358.68|356.48|358.68|356.48|357.93|355.73|0
1638410220000|2021-12-02 01:57:00|358.49|356.29|357.74|355.54|358.68|356.48|357.37|355.17|0
1638410230000|2021-12-02 01:57:10|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1638410240000|2021-12-02 01:57:20|357.55|355.35|358.21|356.01|358.21|356.01|356.99|354.79|0
1638410250000|2021-12-02 01:57:30|358.49|356.29|358.87|356.67|358.87|356.67|358.49|356.29|0
1638410260000|2021-12-02 01:57:40|359.05|356.85|358.3|356.1|359.05|356.85|358.12|355.92|0
1638410270000|2021-12-02 01:57:50|358.49|356.29|358.68|356.48|358.68|356.48|358.3|356.1|0
1638410280000|2021-12-02 01:58:00|358.87|356.67|358.87|356.67|358.87|356.67|358.87|356.67|0
1638410290000|2021-12-02 01:58:10|359.05|356.85|359.43|357.23|359.43|357.23|359.05|356.85|0
1638410300000|2021-12-02 01:58:20|359.52|357.32|359.05|356.85|359.52|357.32|359.05|356.85|0
1638410310000|2021-12-02 01:58:30|359.62|357.42|359.99|357.79|359.99|357.79|359.33|357.13|0
1638410320000|2021-12-02 01:58:40|359.8|357.6|358.49|356.29|359.8|357.6|358.49|356.29|0
1638410330000|2021-12-02 01:58:50|358.3|356.1|358.86|356.66|358.86|356.66|358.3|356.1|0
1638410340000|2021-12-02 01:59:00|358.68|356.48|359.99|357.79|359.99|357.79|358.68|356.48|0
1638410350000|2021-12-02 01:59:10|359.8|357.6|359.43|357.23|359.8|357.6|359.43|357.23|0
1638410360000|2021-12-02 01:59:20|359.8|357.6|359.99|357.79|360.18|357.98|359.8|357.6|0
1638410370000|2021-12-02 01:59:30|359.89|357.69|359.99|357.79|360.18|357.98|359.89|357.69|0
1638410380000|2021-12-02 01:59:40|360.18|357.98|360.74|358.54|360.74|358.54|360.18|357.98|0
1638410390000|2021-12-02 01:59:50|360.55|358.35|360.18|357.98|360.55|358.35|360.18|357.98|0
1638410400000|2021-12-02 02:00:00|359.99|357.79|358.49|356.29|359.99|357.79|358.49|356.29|0
1638410410000|2021-12-02 02:00:10|357.55|355.35|357.74|355.54|357.93|355.73|357.55|355.35|0
1638410420000|2021-12-02 02:00:20|357.36|355.16|358.11|355.91|358.11|355.91|357.18|354.98|0
1638410430000|2021-12-02 02:00:30|357.36|355.16|357.55|355.35|357.74|355.54|357.36|355.16|0
1638410440000|2021-12-02 02:00:40|357.74|355.54|357.93|355.73|357.93|355.73|357.74|355.54|0
1638410450000|2021-12-02 02:00:50|357.74|355.54|356.8|354.6|357.74|355.54|356.43|354.23|0
1638410460000|2021-12-02 02:01:00|357.55|355.35|357.36|355.16|357.55|355.35|357.36|355.16|0
1638410470000|2021-12-02 02:01:10|357.92|355.72|357.74|355.54|357.92|355.72|357.74|355.54|0
1638410480000|2021-12-02 02:01:20|358.3|356.1|357.36|355.16|358.3|356.1|357.36|355.16|0
1638410490000|2021-12-02 02:01:30|357.26|355.06|357.55|355.35|357.55|355.35|357.26|355.06|0
1638410500000|2021-12-02 02:01:40|357.74|355.54|358.49|356.29|358.49|356.29|357.74|355.54|0
1638410510000|2021-12-02 02:01:50|358.3|356.1|357.92|355.72|358.3|356.1|357.92|355.72|0
1638410520000|2021-12-02 02:02:00|358.11|355.91|357.92|355.72|358.11|355.91|357.92|355.72|0
1638410530000|2021-12-02 02:02:10|358.3|356.1|357.74|355.54|358.3|356.1|357.74|355.54|0
1638410540000|2021-12-02 02:02:20|358.11|355.91|357.55|355.35|358.11|355.91|357.45|355.25|0
1638410550000|2021-12-02 02:02:30|357.45|355.25|357.17|354.97|357.45|355.25|357.17|354.97|0
1638410560000|2021-12-02 02:02:40|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1638410570000|2021-12-02 02:02:50|357.17|354.97|356.24|354.04|357.17|354.97|356.24|354.04|0
1638410580000|2021-12-02 02:03:00|356.05|353.85|356.8|354.6|356.8|354.6|356.05|353.85|0
1638410590000|2021-12-02 02:03:10|357.17|354.97|356.8|354.6|357.17|354.97|356.8|354.6|0
1638410600000|2021-12-02 02:03:20|356.42|354.22|356.24|354.04|356.42|354.22|356.24|354.04|0
1638410610000|2021-12-02 02:03:30|356.05|353.85|356.14|353.94|356.14|353.94|356.05|353.85|0
1638410620000|2021-12-02 02:03:40|356.05|353.85|355.68|353.48|356.05|353.85|355.68|353.48|0
1638410630000|2021-12-02 02:03:50|355.86|353.66|355.68|353.48|355.86|353.66|355.68|353.48|0
1638410640000|2021-12-02 02:04:00|355.86|353.66|355.58|353.38|355.86|353.66|355.49|353.29|0
1638410650000|2021-12-02 02:04:10|355.49|353.29|355.3|353.1|355.49|353.29|355.11|352.91|0
1638410660000|2021-12-02 02:04:20|355.49|353.29|355.11|352.91|355.49|353.29|355.11|352.91|0
1638410670000|2021-12-02 02:04:30|355.3|353.1|356.61|354.41|356.61|354.41|355.11|352.91|0
1638410680000|2021-12-02 02:04:40|356.98|354.78|356.42|354.22|356.98|354.78|356.42|354.22|0
1638410690000|2021-12-02 02:04:50|356.61|354.41|356.98|354.78|356.98|354.78|356.61|354.41|0
1638410700000|2021-12-02 02:05:00|356.8|354.6|356.8|354.6|356.8|354.6|356.8|354.6|0
1638410710000|2021-12-02 02:05:10|356.7|354.5|356.05|353.85|356.7|354.5|356.05|353.85|0
1638410720000|2021-12-02 02:05:20|356.14|353.94|356.8|354.6|356.8|354.6|356.14|353.94|0
1638410730000|2021-12-02 02:05:30|356.89|354.69|356.8|354.6|356.89|354.69|356.61|354.41|0
1638410740000|2021-12-02 02:05:40|356.61|354.41|356.61|354.41|356.8|354.6|356.61|354.41|0
1638410750000|2021-12-02 02:05:50|356.14|353.94|356.14|353.94|356.14|353.94|356.05|353.85|0
1638410760000|2021-12-02 02:06:00|356.05|353.85|355.86|353.66|356.05|353.85|355.86|353.66|0
1638410770000|2021-12-02 02:06:10|355.67|353.47|356.14|353.94|356.14|353.94|355.49|353.29|0
1638410780000|2021-12-02 02:06:20|356.23|354.03|356.42|354.22|356.42|354.22|356.23|354.03|0
1638410790000|2021-12-02 02:06:30|356.61|354.41|355.95|353.75|356.61|354.41|355.95|353.75|0
1638410800000|2021-12-02 02:06:40|355.86|353.66|355.3|353.1|355.86|353.66|355.3|353.1|0
1638410810000|2021-12-02 02:06:50|355.67|353.47|355.95|353.75|355.95|353.75|355.67|353.47|0
1638410820000|2021-12-02 02:07:00|355.49|353.29|355.67|353.47|355.67|353.47|355.39|353.19|0
1638410830000|2021-12-02 02:07:10|355.86|353.66|355.76|353.56|355.86|353.66|355.49|353.29|0
1638410840000|2021-12-02 02:07:20|355.67|353.47|356.05|353.85|356.05|353.85|355.67|353.47|0
1638410850000|2021-12-02 02:07:30|356.61|354.41|356.61|354.41|356.7|354.5|356.61|354.41|0
1638410860000|2021-12-02 02:07:40|356.79|354.59|356.23|354.03|356.79|354.59|356.23|354.03|0
1638410870000|2021-12-02 02:07:50|356.05|353.85|356.05|353.85|356.05|353.85|355.95|353.75|0
1638410880000|2021-12-02 02:08:00|356.23|354.03|356.79|354.59|356.79|354.59|356.23|354.03|0
1638410890000|2021-12-02 02:08:10|356.98|354.78|357.73|355.53|357.73|355.53|356.98|354.78|0
1638410900000|2021-12-02 02:08:20|357.54|355.34|357.73|355.53|357.92|355.72|357.54|355.34|0
1638410910000|2021-12-02 02:08:30|357.36|355.16|357.54|355.34|357.54|355.34|357.36|355.16|0
1638410920000|2021-12-02 02:08:40|357.92|355.72|357.92|355.72|357.92|355.72|357.73|355.53|0
1638410930000|2021-12-02 02:08:50|358.1|355.9|358.29|356.09|358.29|356.09|358.1|355.9|0
1638410940000|2021-12-02 02:09:00|358.1|355.9|358.1|355.9|358.1|355.9|358.1|355.9|0
1638410960000|2021-12-02 02:09:20|357.92|355.72|358.1|355.9|358.1|355.9|357.92|355.72|0
1638410970000|2021-12-02 02:09:30|358.29|356.09|357.92|355.72|358.29|356.09|357.92|355.72|0
1638410980000|2021-12-02 02:09:40|358.19|355.99|358.29|356.09|358.48|356.28|358.19|355.99|0
1638410990000|2021-12-02 02:09:50|357.92|355.72|357.92|355.72|357.92|355.72|357.73|355.53|0
1638411000000|2021-12-02 02:10:00|358.01|355.81|358.19|355.99|358.48|356.28|358.01|355.81|0
1638411010000|2021-12-02 02:10:10|357.73|355.53|357.54|355.34|357.73|355.53|357.54|355.34|0
1638411020000|2021-12-02 02:10:20|357.35|355.15|357.92|355.72|357.92|355.72|357.35|355.15|0
1638411040000|2021-12-02 02:10:40|358.1|355.9|358.1|355.9|358.29|356.09|358.1|355.9|0
1638411050000|2021-12-02 02:10:50|358.29|356.09|358.29|356.09|358.29|356.09|358.29|356.09|0
1638411060000|2021-12-02 02:11:00|358.1|355.9|357.73|355.53|358.1|355.9|357.54|355.34|0
1638411070000|2021-12-02 02:11:10|358.29|356.09|359.04|356.84|359.04|356.84|358.29|356.09|0
1638411080000|2021-12-02 02:11:20|359.13|356.93|359.42|357.22|359.42|357.22|359.04|356.84|0
1638411090000|2021-12-02 02:11:30|359.69|357.49|359.32|357.12|359.69|357.49|359.32|357.12|0
1638411100000|2021-12-02 02:11:40|359.23|357.03|359.32|357.12|359.32|357.12|358.94|356.74|0
1638411110000|2021-12-02 02:11:50|359.23|357.03|359.79|357.59|359.79|357.59|359.23|357.03|0
1638411120000|2021-12-02 02:12:00|359.41|357.21|359.6|357.4|359.69|357.49|359.41|357.21|0
1638411130000|2021-12-02 02:12:10|359.41|357.21|359.23|357.03|359.41|357.21|359.23|357.03|0
1638411140000|2021-12-02 02:12:20|359.32|357.12|359.04|356.84|359.32|357.12|359.04|356.84|0
1638411160000|2021-12-02 02:12:40|359.23|357.03|359.6|357.4|359.6|357.4|359.23|357.03|0
1638411170000|2021-12-02 02:12:50|359.79|357.59|359.41|357.21|359.79|357.59|359.41|357.21|0
1638411180000|2021-12-02 02:13:00|359.23|357.03|359.04|356.84|359.23|357.03|359.04|356.84|0
1638411190000|2021-12-02 02:13:10|359.23|357.03|358.85|356.65|359.23|357.03|358.85|356.65|0
1638411200000|2021-12-02 02:13:20|358.66|356.46|358.47|356.27|358.66|356.46|358.47|356.27|0
1638411210000|2021-12-02 02:13:30|358.56|356.36|358.66|356.46|358.66|356.46|358.56|356.36|0
1638411220000|2021-12-02 02:13:40|358.75|356.55|358.66|356.46|358.85|356.65|358.66|356.46|0
1638411230000|2021-12-02 02:13:50|358.47|356.27|357.72|355.52|358.47|356.27|357.72|355.52|0
1638411240000|2021-12-02 02:14:00|358.1|355.9|357.91|355.71|358.1|355.9|357.91|355.71|0
1638411250000|2021-12-02 02:14:10|357.72|355.52|357.72|355.52|357.72|355.52|357.35|355.15|0
1638411260000|2021-12-02 02:14:20|357.54|355.34|357.72|355.52|358|355.8|357.54|355.34|0
1638411270000|2021-12-02 02:14:30|357.54|355.34|357.35|355.15|357.54|355.34|357.35|355.15|0
1638411280000|2021-12-02 02:14:40|357.72|355.52|357.54|355.34|357.72|355.52|357.54|355.34|0
1638411290000|2021-12-02 02:14:50|357.81|355.61|357.35|355.15|357.81|355.61|357.35|355.15|0
1638411300000|2021-12-02 02:15:00|357.54|355.34|356.97|354.77|357.54|355.34|356.97|354.77|0
1638411310000|2021-12-02 02:15:10|356.79|354.59|356.97|354.77|356.97|354.77|356.79|354.59|0
1638411320000|2021-12-02 02:15:20|357.16|354.96|356.79|354.59|357.72|355.52|356.79|354.59|0
1638411330000|2021-12-02 02:15:30|356.97|354.77|356.6|354.4|356.97|354.77|356.6|354.4|0
1638411340000|2021-12-02 02:15:40|356.69|354.49|356.6|354.4|356.69|354.49|356.6|354.4|0
1638411350000|2021-12-02 02:15:50|356.41|354.21|356.31|354.11|356.41|354.21|356.31|354.11|0
1638411360000|2021-12-02 02:16:00|356.41|354.21|356.22|354.02|356.41|354.21|356.13|353.93|0
1638411370000|2021-12-02 02:16:10|356.04|353.84|355.66|353.46|356.04|353.84|355.66|353.46|0
1638411380000|2021-12-02 02:16:20|355.85|353.65|355.94|353.74|355.94|353.74|355.85|353.65|0
1638411390000|2021-12-02 02:16:30|356.04|353.84|356.04|353.84|356.22|354.02|356.04|353.84|0
1638411400000|2021-12-02 02:16:40|356.22|354.02|356.22|354.02|356.22|354.02|356.22|354.02|0
1638411410000|2021-12-02 02:16:50|356.41|354.21|356.04|353.84|356.41|354.21|356.04|353.84|0
1638411420000|2021-12-02 02:17:00|355.85|353.65|356.04|353.84|356.04|353.84|355.85|353.65|0
1638411430000|2021-12-02 02:17:10|355.85|353.65|356.04|353.84|356.04|353.84|355.85|353.65|0
1638411440000|2021-12-02 02:17:20|356.13|353.93|355.85|353.65|356.31|354.11|355.85|353.65|0
1638411450000|2021-12-02 02:17:30|356.22|354.02|356.22|354.02|356.41|354.21|356.22|354.02|0
1638411470000|2021-12-02 02:17:50|356.04|353.84|355.85|353.65|356.04|353.84|355.85|353.65|0
1638411480000|2021-12-02 02:18:00|355.66|353.46|355.29|353.09|355.66|353.46|355.29|353.09|0
1638411490000|2021-12-02 02:18:10|355.1|352.9|355.47|353.27|355.47|353.27|355.1|352.9|0
1638411500000|2021-12-02 02:18:20|355.38|353.18|355.47|353.27|355.47|353.27|355.29|353.09|0
1638411510000|2021-12-02 02:18:30|355.66|353.46|356.41|354.21|356.41|354.21|355.66|353.46|0
1638411520000|2021-12-02 02:18:40|356.6|354.4|356.03|353.83|356.6|354.4|356.03|353.83|0
1638411530000|2021-12-02 02:18:50|356.22|354.02|356.6|354.4|356.6|354.4|356.22|354.02|0
1638411540000|2021-12-02 02:19:00|356.5|354.3|356.6|354.4|356.6|354.4|356.5|354.3|0
1638411550000|2021-12-02 02:19:10|356.41|354.21|356.03|353.83|356.41|354.21|356.03|353.83|0
1638411560000|2021-12-02 02:19:20|355.47|353.27|356.03|353.83|356.12|353.92|355.47|353.27|0
1638411570000|2021-12-02 02:19:30|355.85|353.65|355.85|353.65|355.85|353.65|355.66|353.46|0
1638411590000|2021-12-02 02:19:50|356.03|353.83|355.85|353.65|356.03|353.83|355.85|353.65|0
1638411600000|2021-12-02 02:20:00|355.66|353.46|356.31|354.11|356.31|354.11|355.66|353.46|0
1638411610000|2021-12-02 02:20:10|356.22|354.02|355.85|353.65|356.22|354.02|355.85|353.65|0
1638411620000|2021-12-02 02:20:20|356.03|353.83|355.85|353.65|356.03|353.83|355.85|353.65|0
1638411630000|2021-12-02 02:20:30|356.03|353.83|356.03|353.83|356.03|353.83|356.03|353.83|0
1638411640000|2021-12-02 02:20:40|356.22|354.02|355.94|353.74|356.22|354.02|355.94|353.74|0
1638411650000|2021-12-02 02:20:50|356.03|353.83|355.85|353.65|356.12|353.92|355.85|353.65|0
1638411660000|2021-12-02 02:21:00|356.22|354.02|356.03|353.83|356.22|354.02|356.03|353.83|0
1638411670000|2021-12-02 02:21:10|355.84|353.64|355.84|353.64|355.84|353.64|355.84|353.64|0
1638411680000|2021-12-02 02:21:20|355.66|353.46|355.66|353.46|355.66|353.46|355.66|353.46|0
1638411690000|2021-12-02 02:21:30|356.22|354.02|355.28|353.08|356.22|354.02|355.28|353.08|0
1638411700000|2021-12-02 02:21:40|355.1|352.9|354.91|352.71|355.1|352.9|354.91|352.71|0
1638411710000|2021-12-02 02:21:50|355.28|353.08|355.1|352.9|355.28|353.08|355.1|352.9|0
1638411720000|2021-12-02 02:22:00|355.28|353.08|355.66|353.46|355.66|353.46|355.28|353.08|0
1638411730000|2021-12-02 02:22:10|355.47|353.27|355.66|353.46|355.66|353.46|355.47|353.27|0
1638411740000|2021-12-02 02:22:20|355.47|353.27|355.66|353.46|355.66|353.46|355.47|353.27|0
1638411750000|2021-12-02 02:22:30|355.84|353.64|355.1|352.9|356.03|353.83|355.1|352.9|0
1638411760000|2021-12-02 02:22:40|354.91|352.71|354.91|352.71|355.1|352.9|354.91|352.71|0
1638411770000|2021-12-02 02:22:50|354.72|352.52|354.91|352.71|354.91|352.71|354.62|352.42|0
1638411780000|2021-12-02 02:23:00|355.1|352.9|355.66|353.46|355.66|353.46|355.1|352.9|0
1638411790000|2021-12-02 02:23:10|355.84|353.64|355.66|353.46|355.84|353.64|355.66|353.46|0
1638411800000|2021-12-02 02:23:20|355.93|353.73|356.03|353.83|356.22|354.02|355.93|353.73|0
1638411810000|2021-12-02 02:23:30|356.22|354.02|356.4|354.2|356.4|354.2|356.22|354.02|0
1638411820000|2021-12-02 02:23:40|356.49|354.29|356.78|354.58|356.96|354.76|356.49|354.29|0
1638411830000|2021-12-02 02:23:50|356.96|354.76|356.96|354.76|356.96|354.76|356.96|354.76|0
1638411840000|2021-12-02 02:24:00|356.78|354.58|356.87|354.67|357.15|354.95|356.78|354.58|0
1638411850000|2021-12-02 02:24:10|356.78|354.58|357.15|354.95|357.15|354.95|356.78|354.58|0
1638411860000|2021-12-02 02:24:20|356.96|354.76|357.53|355.33|357.53|355.33|356.96|354.76|0
1638411870000|2021-12-02 02:24:30|357.71|355.51|357.34|355.14|357.71|355.51|357.34|355.14|0
1638411880000|2021-12-02 02:24:40|357.53|355.33|357.53|355.33|357.53|355.33|357.53|355.33|0
1638411890000|2021-12-02 02:24:50|357.34|355.14|357.43|355.23|357.53|355.33|357.34|355.14|0
1638411900000|2021-12-02 02:25:00|357.34|355.14|357.15|354.95|357.34|355.14|357.15|354.95|0
1638411910000|2021-12-02 02:25:10|357.05|354.85|357.53|355.33|357.53|355.33|357.05|354.85|0
1638411920000|2021-12-02 02:25:20|357.62|355.42|357.71|355.51|357.71|355.51|357.53|355.33|0
1638411930000|2021-12-02 02:25:30|357.9|355.7|357.71|355.51|357.9|355.7|357.71|355.51|0
1638411940000|2021-12-02 02:25:40|357.9|355.7|357.9|355.7|358.09|355.89|357.9|355.7|0
1638411950000|2021-12-02 02:25:50|358.09|355.89|357.9|355.7|358.09|355.89|357.9|355.7|0
1638411960000|2021-12-02 02:26:00|358.09|355.89|358.09|355.89|358.27|356.07|358.09|355.89|0
1638411970000|2021-12-02 02:26:10|358.46|356.26|357.9|355.7|358.46|356.26|357.9|355.7|0
1638411980000|2021-12-02 02:26:20|357.71|355.51|357.34|355.14|357.71|355.51|357.34|355.14|0
1638411990000|2021-12-02 02:26:30|357.52|355.32|357.71|355.51|357.71|355.51|357.34|355.14|0
1638412000000|2021-12-02 02:26:40|357.61|355.41|357.71|355.51|357.71|355.51|357.61|355.41|0
1638412010000|2021-12-02 02:26:50|357.52|355.32|357.34|355.14|357.52|355.32|357.34|355.14|0
1638412020000|2021-12-02 02:27:00|357.15|354.95|357.15|354.95|357.15|354.95|357.15|354.95|0
1638412030000|2021-12-02 02:27:10|357.34|355.14|357.9|355.7|357.9|355.7|357.34|355.14|0
1638412040000|2021-12-02 02:27:20|358.09|355.89|357.71|355.51|358.09|355.89|357.71|355.51|0
1638412050000|2021-12-02 02:27:30|357.61|355.41|356.96|354.76|357.61|355.41|356.96|354.76|0
1638412060000|2021-12-02 02:27:40|356.77|354.57|356.59|354.39|356.77|354.57|356.59|354.39|0
1638412070000|2021-12-02 02:27:50|356.77|354.57|356.59|354.39|356.77|354.57|356.59|354.39|0
1638412080000|2021-12-02 02:28:00|356.4|354.2|356.86|354.66|356.86|354.66|356.4|354.2|0
1638412090000|2021-12-02 02:28:10|357.15|354.95|357.71|355.51|357.71|355.51|357.15|354.95|0
1638412100000|2021-12-02 02:28:20|357.52|355.32|357.52|355.32|357.52|355.32|357.33|355.13|0
1638412110000|2021-12-02 02:28:30|357.15|354.95|357.33|355.13|357.33|355.13|357.15|354.95|0
1638412120000|2021-12-02 02:28:40|357.71|355.51|357.71|355.51|357.71|355.51|357.61|355.41|0
1638412130000|2021-12-02 02:28:50|357.61|355.41|357.52|355.32|357.61|355.41|357.52|355.32|0
1638412140000|2021-12-02 02:29:00|357.33|355.13|357.52|355.32|357.52|355.32|357.33|355.13|0
1638412150000|2021-12-02 02:29:10|357.61|355.41|357.52|355.32|357.61|355.41|357.52|355.32|0
1638412160000|2021-12-02 02:29:20|356.77|354.57|356.77|354.57|356.77|354.57|356.77|354.57|0
1638412170000|2021-12-02 02:29:30|356.96|354.76|356.96|354.76|357.15|354.95|356.96|354.76|0
1638412190000|2021-12-02 02:29:50|356.77|354.57|356.96|354.76|356.96|354.76|356.77|354.57|0
1638412200000|2021-12-02 02:30:00|357.15|354.95|357.15|354.95|357.52|355.32|357.15|354.95|0
1638412210000|2021-12-02 02:30:10|357.71|355.51|357.33|355.13|357.71|355.51|357.33|355.13|0
1638412220000|2021-12-02 02:30:20|357.52|355.32|357.33|355.13|357.52|355.32|357.33|355.13|0
1638412230000|2021-12-02 02:30:30|357.42|355.22|357.33|355.13|357.42|355.22|357.33|355.13|0
1638412240000|2021-12-02 02:30:40|357.52|355.32|357.33|355.13|357.71|355.51|357.33|355.13|0
1638412250000|2021-12-02 02:30:50|357.14|354.94|356.96|354.76|357.14|354.94|356.96|354.76|0
1638412260000|2021-12-02 02:31:00|356.86|354.66|357.14|354.94|357.14|354.94|356.86|354.66|0
1638412270000|2021-12-02 02:31:10|357.33|355.13|357.71|355.51|357.71|355.51|357.33|355.13|0
1638412280000|2021-12-02 02:31:20|357.89|355.69|357.71|355.51|357.89|355.69|357.71|355.51|0
1638412290000|2021-12-02 02:31:30|357.52|355.32|357.42|355.22|357.52|355.32|357.42|355.22|0
1638412300000|2021-12-02 02:31:40|357.52|355.32|358.17|355.97|358.17|355.97|357.52|355.32|0
1638412310000|2021-12-02 02:31:50|358.27|356.07|358.46|356.26|358.46|356.26|358.17|355.97|0
1638412320000|2021-12-02 02:32:00|358.64|356.44|358.46|356.26|358.64|356.44|358.46|356.26|0
1638412330000|2021-12-02 02:32:10|358.64|356.44|358.27|356.07|358.64|356.44|358.27|356.07|0
1638412340000|2021-12-02 02:32:20|358.08|355.88|358.27|356.07|358.27|356.07|358.08|355.88|0
1638412350000|2021-12-02 02:32:30|358.08|355.88|358.64|356.44|358.64|356.44|358.08|355.88|0
1638412360000|2021-12-02 02:32:40|358.17|355.97|358.45|356.25|358.45|356.25|358.17|355.97|0
1638412370000|2021-12-02 02:32:50|358.27|356.07|358.27|356.07|358.27|356.07|358.27|356.07|0
1638412380000|2021-12-02 02:33:00|358.45|356.25|358.45|356.25|358.45|356.25|358.27|356.07|0
1638412390000|2021-12-02 02:33:10|358.27|356.07|357.89|355.69|358.27|356.07|357.89|355.69|0
1638412400000|2021-12-02 02:33:20|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1638412410000|2021-12-02 02:33:30|358.27|356.07|358.08|355.88|358.27|356.07|358.08|355.88|0
1638412420000|2021-12-02 02:33:40|358.36|356.16|358.36|356.16|358.45|356.25|358.36|356.16|0
1638412430000|2021-12-02 02:33:50|358.27|356.07|358.27|356.07|358.27|356.07|358.27|356.07|0
1638412440000|2021-12-02 02:34:00|358.45|356.25|359.02|356.82|359.02|356.82|358.45|356.25|0
1638412450000|2021-12-02 02:34:10|358.83|356.63|359.02|356.82|359.02|356.82|358.83|356.63|0
1638412460000|2021-12-02 02:34:20|358.83|356.63|359.39|357.19|359.39|357.19|358.83|356.63|0
1638412470000|2021-12-02 02:34:30|359.2|357|358.83|356.63|359.2|357|358.83|356.63|0
1638412480000|2021-12-02 02:34:40|359.02|356.82|358.64|356.44|359.02|356.82|358.64|356.44|0
1638412490000|2021-12-02 02:34:50|358.45|356.25|358.64|356.44|358.73|356.53|358.45|356.25|0
1638412500000|2021-12-02 02:35:00|358.45|356.25|358.83|356.63|358.83|356.63|358.45|356.25|0
1638412510000|2021-12-02 02:35:10|358.45|356.25|358.45|356.25|358.45|356.25|358.45|356.25|0
1638412520000|2021-12-02 02:35:20|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1638412530000|2021-12-02 02:35:30|358.26|356.06|358.26|356.06|358.26|356.06|358.26|356.06|0
1638412540000|2021-12-02 02:35:40|358.45|356.25|358.45|356.25|358.45|356.25|358.26|356.06|0
1638412550000|2021-12-02 02:35:50|358.64|356.44|358.64|356.44|358.64|356.44|358.45|356.25|0
1638412560000|2021-12-02 02:36:00|358.45|356.25|358.83|356.63|358.83|356.63|358.45|356.25|0
1638412570000|2021-12-02 02:36:10|358.64|356.44|359.2|357|359.2|357|358.64|356.44|0
1638412580000|2021-12-02 02:36:20|359.01|356.81|359.01|356.81|359.01|356.81|359.01|356.81|0
1638412590000|2021-12-02 02:36:30|359.2|357|359.01|356.81|359.39|357.19|359.01|356.81|0
1638412600000|2021-12-02 02:36:40|358.83|356.63|359.01|356.81|359.01|356.81|358.83|356.63|0
1638412610000|2021-12-02 02:36:50|359.2|357|359.39|357.19|359.39|357.19|359.2|357|0
1638412620000|2021-12-02 02:37:00|359.1|356.9|358.92|356.72|359.1|356.9|358.83|356.63|0
1638412630000|2021-12-02 02:37:10|358.83|356.63|358.83|356.63|359.01|356.81|358.83|356.63|0
1638412640000|2021-12-02 02:37:20|359.01|356.81|359.01|356.81|359.2|357|359.01|356.81|0
1638412650000|2021-12-02 02:37:30|359.1|356.9|359.01|356.81|359.1|356.9|359.01|356.81|0
1638412660000|2021-12-02 02:37:40|358.83|356.63|358.83|356.63|358.83|356.63|358.83|356.63|0
1638412670000|2021-12-02 02:37:50|358.82|356.62|358.64|356.44|358.82|356.62|358.64|356.44|0
1638412680000|2021-12-02 02:38:00|358.45|356.25|358.07|355.87|358.54|356.34|358.07|355.87|0
1638412690000|2021-12-02 02:38:10|358.26|356.06|358.45|356.25|358.45|356.25|358.26|356.06|0
1638412700000|2021-12-02 02:38:20|358.26|356.06|358.07|355.87|358.26|356.06|358.07|355.87|0
1638412710000|2021-12-02 02:38:30|358.16|355.96|358.82|356.62|358.82|356.62|358.16|355.96|0
1638412720000|2021-12-02 02:38:40|358.64|356.44|358.73|356.53|358.73|356.53|358.45|356.25|0
1638412730000|2021-12-02 02:38:50|358.64|356.44|359.01|356.81|359.01|356.81|358.64|356.44|0
1638412740000|2021-12-02 02:39:00|358.82|356.62|358.73|356.53|358.91|356.71|358.73|356.53|0
1638412750000|2021-12-02 02:39:10|359.01|356.81|358.64|356.44|359.01|356.81|358.64|356.44|0
1638412760000|2021-12-02 02:39:20|358.26|356.06|358.26|356.06|358.45|356.25|358.26|356.06|0
1638412770000|2021-12-02 02:39:30|358.07|355.87|358.07|355.87|358.07|355.87|358.07|355.87|0
1638412780000|2021-12-02 02:39:40|358.26|356.06|358.26|356.06|358.26|356.06|358.26|356.06|0
1638412790000|2021-12-02 02:39:50|358.64|356.44|358.64|356.44|358.64|356.44|358.64|356.44|0
1638412800000|2021-12-02 02:40:00|358.45|356.25|358.63|356.43|358.64|356.44|358.45|356.25|0
1638412810000|2021-12-02 02:40:10|358.45|356.25|358.63|356.43|358.63|356.43|358.45|356.25|0
1638412820000|2021-12-02 02:40:20|359.01|356.81|359.01|356.81|359.01|356.81|359.01|356.81|0
1638412830000|2021-12-02 02:40:30|359.1|356.9|359.2|357|359.2|357|359.1|356.9|0
1638412840000|2021-12-02 02:40:40|359.01|356.81|359.01|356.81|359.01|356.81|359.01|356.81|0
1638412850000|2021-12-02 02:40:50|359.48|357.28|359.57|357.37|359.57|357.37|359.39|357.19|0
1638412860000|2021-12-02 02:41:00|359.38|357.18|359.76|357.56|359.76|357.56|359.38|357.18|0
1638412870000|2021-12-02 02:41:10|359.57|357.37|359.66|357.46|359.66|357.46|359.57|357.37|0
1638412880000|2021-12-02 02:41:20|359.76|357.56|359.76|357.56|359.85|357.65|359.76|357.56|0
1638412890000|2021-12-02 02:41:30|359.85|357.65|359.95|357.75|359.95|357.75|359.85|357.65|0
1638412900000|2021-12-02 02:41:40|359.76|357.56|359.95|357.75|359.95|357.75|359.76|357.56|0
1638412910000|2021-12-02 02:41:50|359.76|357.56|359.76|357.56|359.95|357.75|359.76|357.56|0
1638412920000|2021-12-02 02:42:00|359.57|357.37|359.76|357.56|359.76|357.56|359.57|357.37|0
1638412930000|2021-12-02 02:42:10|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1638412940000|2021-12-02 02:42:20|360.14|357.94|359.95|357.75|360.14|357.94|359.95|357.75|0
1638412950000|2021-12-02 02:42:30|360.51|358.31|360.89|358.69|360.89|358.69|360.32|358.12|0
1638412960000|2021-12-02 02:42:40|361.17|358.97|361.26|359.06|361.45|359.25|361.17|358.97|0
1638412970000|2021-12-02 02:42:50|361.64|359.44|361.83|359.63|362.02|359.82|361.45|359.25|0
1638412980000|2021-12-02 02:43:00|362.02|359.82|361.92|359.72|362.02|359.82|361.83|359.63|0
1638412990000|2021-12-02 02:43:10|362.2|360|361.64|359.44|362.2|360|361.64|359.44|0
1638413000000|2021-12-02 02:43:20|361.45|359.25|361.45|359.25|361.64|359.44|361.45|359.25|0
1638413010000|2021-12-02 02:43:30|361.64|359.44|361.64|359.44|361.64|359.44|361.45|359.25|0
1638413020000|2021-12-02 02:43:40|361.45|359.25|361.64|359.44|361.64|359.44|361.45|359.25|0
1638413030000|2021-12-02 02:43:50|361.83|359.63|362.11|359.91|362.2|360|361.83|359.63|0
1638413040000|2021-12-02 02:44:00|362.02|359.82|362.01|359.81|362.2|360|362.01|359.81|0
1638413050000|2021-12-02 02:44:10|362.39|360.19|363.15|360.95|363.15|360.95|362.39|360.19|0
1638413060000|2021-12-02 02:44:20|362.77|360.57|362.77|360.57|363.15|360.95|362.77|360.57|0
1638413070000|2021-12-02 02:44:30|363.52|361.32|363.15|360.95|363.52|361.32|363.15|360.95|0
1638413080000|2021-12-02 02:44:40|363.52|361.32|363.15|360.95|363.52|361.32|363.15|360.95|0
1638413090000|2021-12-02 02:44:50|363.33|361.13|363.05|360.85|363.33|361.13|363.05|360.85|0
1638413100000|2021-12-02 02:45:00|362.96|360.76|363.33|361.13|363.33|361.13|362.96|360.76|0
1638413110000|2021-12-02 02:45:10|363.14|360.94|362.96|360.76|363.14|360.94|362.96|360.76|0
1638413120000|2021-12-02 02:45:20|363.05|360.85|362.77|360.57|363.05|360.85|362.77|360.57|0
1638413130000|2021-12-02 02:45:30|362.96|360.76|363.33|361.13|363.33|361.13|362.96|360.76|0
1638413140000|2021-12-02 02:45:40|363.14|360.94|362.86|360.66|363.14|360.94|362.77|360.57|0
1638413150000|2021-12-02 02:45:50|362.58|360.38|362.58|360.38|362.58|360.38|362.58|360.38|0
1638413160000|2021-12-02 02:46:00|362.77|360.57|362.2|360|362.77|360.57|362.2|360|0
1638413170000|2021-12-02 02:46:10|362.1|359.9|362.2|360|362.39|360.19|362.1|359.9|0
1638413180000|2021-12-02 02:46:20|361.91|359.71|362.2|360|362.2|360|361.91|359.71|0
1638413190000|2021-12-02 02:46:30|362.01|359.81|362.01|359.81|362.01|359.81|361.82|359.62|0
1638413200000|2021-12-02 02:46:40|361.82|359.62|361.64|359.44|361.82|359.62|361.64|359.44|0
1638413220000|2021-12-02 02:47:00|361.73|359.53|361.82|359.62|361.82|359.62|361.73|359.53|0
1638413230000|2021-12-02 02:47:10|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1638413240000|2021-12-02 02:47:20|361.54|359.34|361.63|359.43|361.63|359.43|361.54|359.34|0
1638413250000|2021-12-02 02:47:30|361.73|359.53|361.63|359.43|361.82|359.62|361.63|359.43|0
1638413260000|2021-12-02 02:47:40|361.26|359.06|360.69|358.49|361.26|359.06|360.69|358.49|0
1638413270000|2021-12-02 02:47:50|360.88|358.68|360.88|358.68|360.88|358.68|360.88|358.68|0
1638413280000|2021-12-02 02:48:00|361.07|358.87|361.07|358.87|361.07|358.87|361.07|358.87|0
1638413290000|2021-12-02 02:48:10|361.45|359.25|361.07|358.87|361.63|359.43|361.07|358.87|0
1638413300000|2021-12-02 02:48:20|361.16|358.96|360.88|358.68|361.26|359.06|360.88|358.68|0
1638413310000|2021-12-02 02:48:30|361.07|358.87|361.26|359.06|361.26|359.06|361.07|358.87|0
1638413320000|2021-12-02 02:48:40|361.45|359.25|361.07|358.87|361.45|359.25|361.07|358.87|0
1638413330000|2021-12-02 02:48:50|360.97|358.77|361.26|359.06|361.26|359.06|360.97|358.77|0
1638413340000|2021-12-02 02:49:00|361.63|359.43|361.63|359.43|361.63|359.43|361.44|359.24|0
1638413350000|2021-12-02 02:49:10|361.82|359.62|362.2|360|362.2|360|361.82|359.62|0
1638413360000|2021-12-02 02:49:20|362.01|359.81|361.72|359.52|362.01|359.81|361.72|359.52|0
1638413370000|2021-12-02 02:49:30|361.82|359.62|361.91|359.71|362.01|359.81|361.82|359.62|0
1638413380000|2021-12-02 02:49:40|362.01|359.81|361.82|359.62|362.01|359.81|361.82|359.62|0
1638413390000|2021-12-02 02:49:50|362.01|359.81|362.01|359.81|362.01|359.81|361.82|359.62|0
1638413400000|2021-12-02 02:50:00|362.2|360|362.2|360|362.2|360|362.1|359.9|0
1638413410000|2021-12-02 02:50:10|362.39|360.19|362.29|360.09|362.39|360.19|362.29|360.09|0
1638413420000|2021-12-02 02:50:20|362.1|359.9|362.2|360|362.2|360|362.01|359.81|0
1638413430000|2021-12-02 02:50:30|362.29|360.09|362.39|360.19|362.39|360.19|362.2|360|0
1638413440000|2021-12-02 02:50:40|362.2|360|362.29|360.09|362.29|360.09|362.2|360|0
1638413450000|2021-12-02 02:50:50|362.2|360|362.38|360.18|362.38|360.18|362.2|360|0
1638413460000|2021-12-02 02:51:00|362.2|360|362.01|359.81|362.2|360|362.01|359.81|0
1638413470000|2021-12-02 02:51:10|361.82|359.62|361.44|359.24|361.82|359.62|361.44|359.24|0
1638413480000|2021-12-02 02:51:20|361.34|359.14|361.63|359.43|361.63|359.43|361.25|359.05|0
1638413490000|2021-12-02 02:51:30|361.53|359.33|362.01|359.81|362.01|359.81|361.53|359.33|0
1638413500000|2021-12-02 02:51:40|361.82|359.62|362.01|359.81|362.01|359.81|361.82|359.62|0
1638413510000|2021-12-02 02:51:50|361.91|359.71|361.91|359.71|361.91|359.71|361.91|359.71|0
1638413520000|2021-12-02 02:52:00|361.82|359.62|361.82|359.62|361.82|359.62|361.82|359.62|0
1638413530000|2021-12-02 02:52:10|361.91|359.71|362.2|360|362.2|360|361.82|359.62|0
1638413540000|2021-12-02 02:52:20|362.01|359.81|362.01|359.81|362.19|359.99|362.01|359.81|0
1638413550000|2021-12-02 02:52:30|362.19|359.99|362.38|360.18|362.38|360.18|362.19|359.99|0
1638413560000|2021-12-02 02:52:40|362.29|360.09|362.38|360.18|362.38|360.18|362.29|360.09|0
1638413570000|2021-12-02 02:52:50|362.19|359.99|362.38|360.18|362.38|360.18|362.19|359.99|0
1638413590000|2021-12-02 02:53:10|362.76|360.56|362.38|360.18|362.76|360.56|362.38|360.18|0
1638413600000|2021-12-02 02:53:20|362.28|360.08|362.57|360.37|362.57|360.37|362.28|360.08|0
1638413610000|2021-12-02 02:53:30|362.38|360.18|362.38|360.18|362.38|360.18|362.38|360.18|0
1638413620000|2021-12-02 02:53:40|362.19|359.99|362.38|360.18|362.38|360.18|361.91|359.71|0
1638413630000|2021-12-02 02:53:50|362.57|360.37|362.38|360.18|362.57|360.37|362.38|360.18|0
1638413640000|2021-12-02 02:54:00|362.57|360.37|362.57|360.37|362.76|360.56|362.57|360.37|0
1638413650000|2021-12-02 02:54:10|362.38|360.18|362.76|360.56|362.95|360.75|362.38|360.18|0
1638413660000|2021-12-02 02:54:20|362.95|360.75|362.95|360.75|362.95|360.75|362.76|360.56|0
1638413670000|2021-12-02 02:54:30|362.76|360.56|362.95|360.75|362.95|360.75|362.76|360.56|0
1638413680000|2021-12-02 02:54:40|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1638413690000|2021-12-02 02:54:50|362.76|360.56|362.95|360.75|362.95|360.75|362.76|360.56|0
1638413700000|2021-12-02 02:55:00|363.13|360.93|362.95|360.75|363.13|360.93|362.95|360.75|0
1638413710000|2021-12-02 02:55:10|362.76|360.56|362.85|360.65|362.95|360.75|362.76|360.56|0
1638413720000|2021-12-02 02:55:20|362.76|360.56|362.76|360.56|362.85|360.65|362.76|360.56|0
1638413730000|2021-12-02 02:55:30|363.13|360.93|363.13|360.93|363.13|360.93|363.13|360.93|0
1638413740000|2021-12-02 02:55:40|363.51|361.31|363.51|361.31|363.51|361.31|363.32|361.12|0
1638413750000|2021-12-02 02:55:50|363.7|361.5|364.27|362.07|364.27|362.07|363.7|361.5|0
1638413760000|2021-12-02 02:56:00|364.08|361.88|363.7|361.5|364.08|361.88|363.7|361.5|0
1638413770000|2021-12-02 02:56:10|363.89|361.69|364.46|362.26|364.46|362.26|363.89|361.69|0
1638413780000|2021-12-02 02:56:20|364.27|362.07|364.08|361.88|364.27|362.07|364.08|361.88|0
1638413790000|2021-12-02 02:56:30|364.27|362.07|364.64|362.44|364.64|362.44|364.27|362.07|0
1638413800000|2021-12-02 02:56:40|364.45|362.25|364.27|362.07|364.64|362.44|364.27|362.07|0
1638413810000|2021-12-02 02:56:50|364.17|361.97|364.27|362.07|364.27|362.07|364.08|361.88|0
1638413820000|2021-12-02 02:57:00|364.83|362.63|364.83|362.63|365.02|362.82|364.83|362.63|0
1638413830000|2021-12-02 02:57:10|364.73|362.53|364.83|362.63|364.83|362.63|364.64|362.44|0
1638413840000|2021-12-02 02:57:20|365.02|362.82|365.02|362.82|365.02|362.82|364.83|362.63|0
1638413850000|2021-12-02 02:57:30|365.59|363.39|365.78|363.58|365.78|363.58|365.59|363.39|0
1638413860000|2021-12-02 02:57:40|365.59|363.39|365.59|363.39|365.78|363.58|365.59|363.39|0
1638413870000|2021-12-02 02:57:50|365.78|363.58|365.78|363.58|365.78|363.58|365.78|363.58|0
1638413880000|2021-12-02 02:58:00|365.59|363.39|365.97|363.77|365.97|363.77|365.4|363.2|0
1638413890000|2021-12-02 02:58:10|366.06|363.86|365.4|363.2|366.06|363.86|365.4|363.2|0
1638413900000|2021-12-02 02:58:20|365.59|363.39|365.78|363.58|365.78|363.58|365.59|363.39|0
1638413910000|2021-12-02 02:58:30|365.68|363.48|365.59|363.39|365.68|363.48|365.59|363.39|0
1638413920000|2021-12-02 02:58:40|365.78|363.58|365.4|363.2|365.78|363.58|365.4|363.2|0
1638413930000|2021-12-02 02:58:50|365.21|363.01|365.21|363.01|365.21|363.01|365.21|363.01|0
1638413940000|2021-12-02 02:59:00|365.59|363.39|365.59|363.39|365.59|363.39|365.59|363.39|0
1638413950000|2021-12-02 02:59:10|365.49|363.29|365.4|363.2|365.49|363.29|365.21|363.01|0
1638413960000|2021-12-02 02:59:20|365.3|363.1|365.02|362.82|365.3|363.1|365.02|362.82|0
1638413980000|2021-12-02 02:59:40|365.4|363.2|365.21|363.01|365.4|363.2|365.21|363.01|0
1638413990000|2021-12-02 02:59:50|365.4|363.2|365.59|363.39|365.59|363.39|365.4|363.2|0
1638414000000|2021-12-02 03:00:00|365.68|363.48|365.49|363.29|365.77|363.57|365.49|363.29|0
1638414010000|2021-12-02 03:00:10|365.4|363.2|365.02|362.82|365.4|363.2|365.02|362.82|0
1638414020000|2021-12-02 03:00:20|365.21|363.01|364.83|362.63|365.21|363.01|364.83|362.63|0
1638414030000|2021-12-02 03:00:30|364.64|362.44|364.64|362.44|364.64|362.44|364.64|362.44|0
1638414040000|2021-12-02 03:00:40|364.83|362.63|364.54|362.34|364.83|362.63|364.54|362.34|0
1638414050000|2021-12-02 03:00:50|364.45|362.25|364.26|362.06|364.45|362.25|364.26|362.06|0
1638414060000|2021-12-02 03:01:00|364.07|361.87|364.07|361.87|364.07|361.87|364.07|361.87|0
1638414070000|2021-12-02 03:01:10|363.88|361.68|363.88|361.68|363.97|361.77|363.88|361.68|0
1638414080000|2021-12-02 03:01:20|363.69|361.49|363.88|361.68|363.88|361.68|363.69|361.49|0
1638414090000|2021-12-02 03:01:30|364.26|362.06|363.69|361.49|364.26|362.06|363.69|361.49|0
1638414100000|2021-12-02 03:01:40|363.88|361.68|363.69|361.49|363.88|361.68|363.69|361.49|0
1638414110000|2021-12-02 03:01:50|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1638414120000|2021-12-02 03:02:00|363.88|361.68|363.97|361.77|364.07|361.87|363.88|361.68|0
1638414130000|2021-12-02 03:02:10|363.88|361.68|363.78|361.58|363.88|361.68|363.78|361.58|0
1638414140000|2021-12-02 03:02:20|363.69|361.49|363.88|361.68|363.88|361.68|363.69|361.49|0
1638414150000|2021-12-02 03:02:30|364.07|361.87|364.07|361.87|364.07|361.87|364.07|361.87|0
1638414160000|2021-12-02 03:02:40|364.16|361.96|364.07|361.87|364.26|362.06|364.07|361.87|0
1638414170000|2021-12-02 03:02:50|364.16|361.96|363.88|361.68|364.26|362.06|363.88|361.68|0
1638414180000|2021-12-02 03:03:00|364.07|361.87|363.88|361.68|364.07|361.87|363.88|361.68|0
1638414190000|2021-12-02 03:03:10|364.07|361.87|364.07|361.87|364.07|361.87|364.07|361.87|0
1638414200000|2021-12-02 03:03:20|363.88|361.68|364.07|361.87|364.07|361.87|363.88|361.68|0
1638414210000|2021-12-02 03:03:30|363.88|361.68|363.69|361.49|363.88|361.68|363.5|361.3|0
1638414220000|2021-12-02 03:03:40|363.88|361.68|363.69|361.49|363.88|361.68|363.69|361.49|0
1638414230000|2021-12-02 03:03:50|363.78|361.58|363.69|361.49|363.88|361.68|363.69|361.49|0
1638414240000|2021-12-02 03:04:00|363.88|361.68|363.5|361.3|363.88|361.68|363.5|361.3|0
1638414250000|2021-12-02 03:04:10|363.59|361.39|363.69|361.49|363.69|361.49|363.59|361.39|0
1638414260000|2021-12-02 03:04:20|364.07|361.87|364.26|362.06|364.26|362.06|364.07|361.87|0
1638414270000|2021-12-02 03:04:30|364.45|362.25|364.45|362.25|364.64|362.44|364.45|362.25|0
1638414280000|2021-12-02 03:04:40|364.64|362.44|364.26|362.06|364.64|362.44|364.26|362.06|0
1638414290000|2021-12-02 03:04:50|363.88|361.68|363.88|361.68|363.97|361.77|363.88|361.68|0
1638414300000|2021-12-02 03:05:00|363.69|361.49|363.69|361.49|363.69|361.49|363.69|361.49|0
1638414310000|2021-12-02 03:05:10|363.5|361.3|363.5|361.3|363.5|361.3|363.5|361.3|0
1638414320000|2021-12-02 03:05:20|363.69|361.49|363.31|361.11|363.69|361.49|363.31|361.11|0
1638414330000|2021-12-02 03:05:30|363.5|361.3|362.56|360.36|363.5|361.3|362.56|360.36|0
1638414340000|2021-12-02 03:05:40|362.94|360.74|363.03|360.83|363.12|360.92|362.94|360.74|0
1638414350000|2021-12-02 03:05:50|363.12|360.92|362.94|360.74|363.12|360.92|362.94|360.74|0
1638414360000|2021-12-02 03:06:00|362.75|360.55|362.56|360.36|362.75|360.55|362.56|360.36|0
1638414370000|2021-12-02 03:06:10|362.37|360.17|362.75|360.55|362.75|360.55|362.37|360.17|0
1638414380000|2021-12-02 03:06:20|362.56|360.36|362.75|360.55|362.75|360.55|362.56|360.36|0
1638414400000|2021-12-02 03:06:40|362.93|360.73|362.93|360.73|362.93|360.73|362.75|360.55|0
1638414420000|2021-12-02 03:07:00|362.75|360.55|362.75|360.55|362.75|360.55|362.75|360.55|0
1638414430000|2021-12-02 03:07:10|362.56|360.36|362.93|360.73|362.93|360.73|362.56|360.36|0
1638414440000|2021-12-02 03:07:20|363.12|360.92|363.12|360.92|363.12|360.92|363.12|360.92|0
1638414450000|2021-12-02 03:07:30|362.93|360.73|362.56|360.36|362.93|360.73|362.56|360.36|0
1638414460000|2021-12-02 03:07:40|362.74|360.54|362.74|360.54|362.74|360.54|362.74|360.54|0
1638414470000|2021-12-02 03:07:50|363.12|360.92|362.93|360.73|363.12|360.92|362.93|360.73|0
1638414480000|2021-12-02 03:08:00|363.12|360.92|363.31|361.11|363.5|361.3|363.12|360.92|0
1638414490000|2021-12-02 03:08:10|363.5|361.3|363.69|361.49|363.69|361.49|363.5|361.3|0
1638414500000|2021-12-02 03:08:20|363.88|361.68|363.78|361.58|364.07|361.87|363.78|361.58|0
1638414510000|2021-12-02 03:08:30|364.06|361.86|364.25|362.05|364.25|362.05|364.06|361.86|0
1638414520000|2021-12-02 03:08:40|364.06|361.86|363.88|361.68|364.25|362.05|363.88|361.68|0
1638414530000|2021-12-02 03:08:50|364.06|361.86|364.25|362.05|364.25|362.05|364.06|361.86|0
1638414540000|2021-12-02 03:09:00|364.06|361.86|364.06|361.86|364.25|362.05|364.06|361.86|0
1638414550000|2021-12-02 03:09:10|363.88|361.68|364.06|361.86|364.06|361.86|363.88|361.68|0
1638414560000|2021-12-02 03:09:20|363.88|361.68|363.88|361.68|363.88|361.68|363.88|361.68|0
1638414570000|2021-12-02 03:09:30|363.69|361.49|363.69|361.49|363.69|361.49|363.69|361.49|0
1638414580000|2021-12-02 03:09:40|363.5|361.3|363.69|361.49|363.69|361.49|363.5|361.3|0
1638414600000|2021-12-02 03:10:00|363.87|361.67|363.87|361.67|363.87|361.67|363.87|361.67|0
1638414610000|2021-12-02 03:10:10|364.06|361.86|364.15|361.95|364.15|361.95|364.06|361.86|0
1638414620000|2021-12-02 03:10:20|364.06|361.86|364.06|361.86|364.25|362.05|364.06|361.86|0
1638414630000|2021-12-02 03:10:30|363.69|361.49|363.69|361.49|363.78|361.58|363.69|361.49|0
1638414640000|2021-12-02 03:10:40|363.87|361.67|363.31|361.11|363.87|361.67|363.31|361.11|0
1638414650000|2021-12-02 03:10:50|362.74|360.54|361.99|359.79|362.74|360.54|361.8|359.6|0
1638414660000|2021-12-02 03:11:00|362.18|359.98|362.18|359.98|362.18|359.98|361.99|359.79|0
1638414670000|2021-12-02 03:11:10|362.36|360.16|362.18|359.98|362.55|360.35|362.18|359.98|0
1638414680000|2021-12-02 03:11:20|362.36|360.16|362.36|360.16|362.36|360.16|362.36|360.16|0
1638414690000|2021-12-02 03:11:30|362.18|359.98|361.23|359.03|362.18|359.98|361.23|359.03|0
1638414700000|2021-12-02 03:11:40|361.42|359.22|361.23|359.03|361.42|359.22|361.23|359.03|0
1638414710000|2021-12-02 03:11:50|361.05|358.85|361.42|359.22|361.42|359.22|361.05|358.85|0
1638414720000|2021-12-02 03:12:00|361.61|359.41|361.42|359.22|361.61|359.41|361.42|359.22|0
1638414730000|2021-12-02 03:12:10|361.23|359.03|361.42|359.22|361.42|359.22|361.23|359.03|0
1638414740000|2021-12-02 03:12:20|361.61|359.41|361.61|359.41|361.8|359.6|361.61|359.41|0
1638414750000|2021-12-02 03:12:30|361.99|359.79|361.8|359.6|361.99|359.79|361.8|359.6|0
1638414760000|2021-12-02 03:12:40|361.99|359.79|362.17|359.97|362.17|359.97|361.99|359.79|0
1638414770000|2021-12-02 03:12:50|362.36|360.16|362.17|359.97|362.36|360.16|362.17|359.97|0
1638414780000|2021-12-02 03:13:00|362.36|360.16|361.99|359.79|362.36|360.16|361.99|359.79|0
1638414790000|2021-12-02 03:13:10|362.17|359.97|361.99|359.79|362.17|359.97|361.99|359.79|0
1638414800000|2021-12-02 03:13:20|362.17|359.97|362.17|359.97|362.17|359.97|362.17|359.97|0
1638414810000|2021-12-02 03:13:30|362.08|359.88|362.17|359.97|362.17|359.97|361.98|359.78|0
1638414820000|2021-12-02 03:13:40|362.36|360.16|361.98|359.78|362.36|360.16|361.98|359.78|0
1638414830000|2021-12-02 03:13:50|361.8|359.6|361.8|359.6|361.98|359.78|361.8|359.6|0
1638414840000|2021-12-02 03:14:00|361.42|359.22|361.23|359.03|361.42|359.22|361.23|359.03|0
1638414850000|2021-12-02 03:14:10|361.04|358.84|361.42|359.22|361.51|359.31|361.04|358.84|0
1638414860000|2021-12-02 03:14:20|361.51|359.31|361.8|359.6|361.8|359.6|361.51|359.31|0
1638414870000|2021-12-02 03:14:30|361.61|359.41|361.51|359.31|361.61|359.41|361.42|359.22|0
1638414880000|2021-12-02 03:14:40|361.42|359.22|361.98|359.78|361.98|359.78|361.42|359.22|0
1638414890000|2021-12-02 03:14:50|362.07|359.87|361.98|359.78|362.17|359.97|361.8|359.6|0
1638414900000|2021-12-02 03:15:00|362.17|359.97|361.61|359.41|362.17|359.97|361.61|359.41|0
1638414910000|2021-12-02 03:15:10|361.04|358.84|361.04|358.84|361.23|359.03|361.04|358.84|0
1638414920000|2021-12-02 03:15:20|360.94|358.74|361.04|358.84|361.04|358.84|360.94|358.74|0
1638414930000|2021-12-02 03:15:30|360.85|358.65|360.85|358.65|361.04|358.84|360.85|358.65|0
1638414940000|2021-12-02 03:15:40|361.04|358.84|360.94|358.74|361.04|358.84|360.94|358.74|0
1638414950000|2021-12-02 03:15:50|361.04|358.84|360.85|358.65|361.04|358.84|360.85|358.65|0
1638414960000|2021-12-02 03:16:00|360.76|358.56|360.85|358.65|360.85|358.65|360.76|358.56|0
1638414970000|2021-12-02 03:16:10|360.75|358.55|360.66|358.46|360.75|358.55|360.66|358.46|0
1638414980000|2021-12-02 03:16:20|360.48|358.28|360.29|358.09|360.48|358.28|360.29|358.09|0
1638414990000|2021-12-02 03:16:30|359.91|357.71|359.35|357.15|359.91|357.71|359.35|357.15|0
1638415000000|2021-12-02 03:16:40|359.54|357.34|359.54|357.34|359.54|357.34|359.54|357.34|0
1638415010000|2021-12-02 03:16:50|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1638415020000|2021-12-02 03:17:00|359.91|357.71|360.48|358.28|360.48|358.28|359.91|357.71|0
1638415030000|2021-12-02 03:17:10|359.91|357.71|359.91|357.71|359.91|357.71|359.72|357.52|0
1638415040000|2021-12-02 03:17:20|360.48|358.28|360.94|358.74|360.94|358.74|360.48|358.28|0
1638415050000|2021-12-02 03:17:30|361.04|358.84|361.13|358.93|361.23|359.03|361.04|358.84|0
1638415060000|2021-12-02 03:17:40|361.04|358.84|360.85|358.65|361.04|358.84|360.75|358.55|0
1638415070000|2021-12-02 03:17:50|361.04|358.84|361.42|359.22|361.51|359.31|361.04|358.84|0
1638415080000|2021-12-02 03:18:00|361.04|358.84|360.94|358.74|361.04|358.84|360.94|358.74|0
1638415090000|2021-12-02 03:18:10|361.04|358.84|361.04|358.84|361.13|358.93|361.04|358.84|0
1638415100000|2021-12-02 03:18:20|361.13|358.93|360.85|358.65|361.13|358.93|360.85|358.65|0
1638415110000|2021-12-02 03:18:30|360.66|358.46|360.29|358.09|360.66|358.46|360.29|358.09|0
1638415120000|2021-12-02 03:18:40|360.38|358.18|359.91|357.71|360.38|358.18|359.91|357.71|0
1638415130000|2021-12-02 03:18:50|360.29|358.09|360.19|357.99|360.29|358.09|360.19|357.99|0
1638415140000|2021-12-02 03:19:00|360.1|357.9|360.66|358.46|360.66|358.46|360.1|357.9|0
1638415150000|2021-12-02 03:19:10|360.85|358.65|360.85|358.65|360.85|358.65|360.85|358.65|0
1638415160000|2021-12-02 03:19:20|360.75|358.55|360.75|358.55|360.75|358.55|360.66|358.46|0
1638415170000|2021-12-02 03:19:30|360.66|358.46|360.1|357.9|360.66|358.46|360.1|357.9|0
1638415180000|2021-12-02 03:19:40|359.91|357.71|360.28|358.08|360.28|358.08|359.91|357.71|0
1638415190000|2021-12-02 03:19:50|360.1|357.9|360.28|358.08|360.28|358.08|360|357.8|0
1638415200000|2021-12-02 03:20:00|360.37|358.17|360.47|358.27|360.47|358.27|360.37|358.17|0
1638415210000|2021-12-02 03:20:10|360.37|358.17|360.47|358.27|360.47|358.27|360.37|358.17|0
1638415230000|2021-12-02 03:20:30|360.28|358.08|360.28|358.08|360.28|358.08|360.28|358.08|0
1638415240000|2021-12-02 03:20:40|360.19|357.99|360.47|358.27|360.47|358.27|360.19|357.99|0
1638415250000|2021-12-02 03:20:50|360.28|358.08|360.47|358.27|360.47|358.27|360.28|358.08|0
1638415270000|2021-12-02 03:21:10|360.37|358.17|360.75|358.55|360.85|358.65|360.37|358.17|0
1638415280000|2021-12-02 03:21:20|360.85|358.65|360.66|358.46|360.85|358.65|360.66|358.46|0
1638415290000|2021-12-02 03:21:30|360.85|358.65|360.66|358.46|360.85|358.65|360.66|358.46|0
1638415300000|2021-12-02 03:21:40|360.85|358.65|360.85|358.65|360.85|358.65|360.85|358.65|0
1638415310000|2021-12-02 03:21:50|360.66|358.46|360.85|358.65|360.85|358.65|360.66|358.46|0
1638415320000|2021-12-02 03:22:00|361.03|358.83|360.94|358.74|361.03|358.83|360.94|358.74|0
1638415330000|2021-12-02 03:22:10|361.03|358.83|360.85|358.65|361.13|358.93|360.85|358.65|0
1638415340000|2021-12-02 03:22:20|360.75|358.55|361.03|358.83|361.03|358.83|360.75|358.55|0
1638415350000|2021-12-02 03:22:30|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1638415360000|2021-12-02 03:22:40|361.03|358.83|361.22|359.02|361.31|359.11|361.03|358.83|0
1638415370000|2021-12-02 03:22:50|361.41|359.21|361.22|359.02|361.41|359.21|361.22|359.02|0
1638415380000|2021-12-02 03:23:00|361.31|359.11|360.85|358.65|361.31|359.11|360.85|358.65|0
1638415390000|2021-12-02 03:23:10|360.94|358.74|360.94|358.74|360.94|358.74|360.94|358.74|0
1638415400000|2021-12-02 03:23:20|361.03|358.83|360.66|358.46|361.03|358.83|360.66|358.46|0
1638415410000|2021-12-02 03:23:30|360.47|358.27|360.47|358.27|360.66|358.46|360.47|358.27|0
1638415420000|2021-12-02 03:23:40|360.37|358.17|360.28|358.08|360.47|358.27|360.28|358.08|0
1638415430000|2021-12-02 03:23:50|360.09|357.89|360.28|358.08|360.47|358.27|360.09|357.89|0
1638415440000|2021-12-02 03:24:00|360.47|358.27|360.18|357.98|360.47|358.27|360.18|357.98|0
1638415450000|2021-12-02 03:24:10|360.28|358.08|360.09|357.89|360.28|358.08|360.09|357.89|0
1638415460000|2021-12-02 03:24:20|360.28|358.08|360.47|358.27|360.47|358.27|360.28|358.08|0
1638415480000|2021-12-02 03:24:40|360.09|357.89|360.09|357.89|360.09|357.89|360.09|357.89|0
1638415490000|2021-12-02 03:24:50|359.9|357.7|359.9|357.7|359.9|357.7|359.9|357.7|0
1638415500000|2021-12-02 03:25:00|360.09|357.89|360.09|357.89|360.09|357.89|359.9|357.7|0
1638415510000|2021-12-02 03:25:10|360.28|358.08|359.9|357.7|360.28|358.08|359.9|357.7|0
1638415520000|2021-12-02 03:25:20|359.53|357.33|359.34|357.14|359.53|357.33|359.34|357.14|0
1638415530000|2021-12-02 03:25:30|359.05|356.85|358.96|356.76|359.05|356.85|358.78|356.58|0
1638415540000|2021-12-02 03:25:40|358.87|356.67|358.96|356.76|358.96|356.76|358.78|356.58|0
1638415550000|2021-12-02 03:25:50|359.34|357.14|359.53|357.33|359.53|357.33|359.34|357.14|0
1638415560000|2021-12-02 03:26:00|359.9|357.7|359.9|357.7|359.9|357.7|359.9|357.7|0
1638415570000|2021-12-02 03:26:10|359.8|357.6|359.8|357.6|359.9|357.7|359.8|357.6|0
1638415580000|2021-12-02 03:26:20|359.9|357.7|359.71|357.51|359.9|357.7|359.71|357.51|0
1638415590000|2021-12-02 03:26:30|359.9|357.7|360.09|357.89|360.09|357.89|359.8|357.6|0
1638415600000|2021-12-02 03:26:40|360.28|358.08|360.47|358.27|360.47|358.27|360.28|358.08|0
1638415610000|2021-12-02 03:26:50|360.65|358.45|360.47|358.27|360.65|358.45|360.47|358.27|0
1638415620000|2021-12-02 03:27:00|360.56|358.36|359.53|357.33|360.56|358.36|359.53|357.33|0
1638415630000|2021-12-02 03:27:10|359.9|357.7|360.28|358.08|360.28|358.08|359.9|357.7|0
1638415640000|2021-12-02 03:27:20|360.47|358.27|360.65|358.45|360.74|358.54|360.47|358.27|0
1638415650000|2021-12-02 03:27:30|360.74|358.54|360.84|358.64|360.84|358.64|360.74|358.54|0
1638415660000|2021-12-02 03:27:40|360.65|358.45|361.03|358.83|361.03|358.83|360.65|358.45|0
1638415680000|2021-12-02 03:28:00|360.84|358.64|360.84|358.64|360.84|358.64|360.84|358.64|0
1638415690000|2021-12-02 03:28:10|360.65|358.45|360.46|358.26|360.65|358.45|360.46|358.26|0
1638415700000|2021-12-02 03:28:20|360.65|358.45|360.55|358.35|360.65|358.45|360.55|358.35|0
1638415710000|2021-12-02 03:28:30|360.65|358.45|360.46|358.26|360.74|358.54|360.46|358.26|0
1638415720000|2021-12-02 03:28:40|360.65|358.45|360.65|358.45|360.65|358.45|360.65|358.45|0
1638415730000|2021-12-02 03:28:50|360.84|358.64|360.84|358.64|360.84|358.64|360.84|358.64|0
1638415740000|2021-12-02 03:29:00|360.65|358.45|360.74|358.54|360.74|358.54|360.65|358.45|0
1638415750000|2021-12-02 03:29:10|360.65|358.45|361.03|358.83|361.03|358.83|360.55|358.35|0
1638415760000|2021-12-02 03:29:20|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1638415780000|2021-12-02 03:29:40|361.03|358.83|361.22|359.02|361.22|359.02|361.03|358.83|0
1638415790000|2021-12-02 03:29:50|361.03|358.83|360.84|358.64|361.03|358.83|360.84|358.64|0
1638415800000|2021-12-02 03:30:00|360.65|358.45|361.03|358.83|361.03|358.83|360.65|358.45|0
1638415810000|2021-12-02 03:30:10|360.93|358.73|361.21|359.01|361.4|359.2|360.93|358.73|0
1638415820000|2021-12-02 03:30:20|361.3|359.1|361.3|359.1|361.3|359.1|361.21|359.01|0
1638415830000|2021-12-02 03:30:30|361.03|358.83|360.84|358.64|361.03|358.83|360.65|358.45|0
1638415840000|2021-12-02 03:30:40|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1638415850000|2021-12-02 03:30:50|360.84|358.64|361.03|358.83|361.03|358.83|360.84|358.64|0
1638415870000|2021-12-02 03:31:10|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1638415880000|2021-12-02 03:31:20|361.59|359.39|361.68|359.48|361.68|359.48|361.59|359.39|0
1638415890000|2021-12-02 03:31:30|361.59|359.39|361.78|359.58|361.87|359.67|361.59|359.39|0
1638415900000|2021-12-02 03:31:40|361.97|359.77|361.59|359.39|361.97|359.77|361.59|359.39|0
1638415910000|2021-12-02 03:31:50|361.78|359.58|361.87|359.67|361.87|359.67|361.78|359.58|0
1638415920000|2021-12-02 03:32:00|361.59|359.39|361.78|359.58|361.97|359.77|361.59|359.39|0
1638415930000|2021-12-02 03:32:10|361.97|359.77|361.78|359.58|361.97|359.77|361.68|359.48|0
1638415940000|2021-12-02 03:32:20|361.68|359.48|361.97|359.77|361.97|359.77|361.59|359.39|0
1638415950000|2021-12-02 03:32:30|361.78|359.58|361.97|359.77|361.97|359.77|361.78|359.58|0
1638415960000|2021-12-02 03:32:40|361.59|359.39|361.4|359.2|361.59|359.39|361.4|359.2|0
1638415970000|2021-12-02 03:32:50|361.59|359.39|361.97|359.77|361.97|359.77|361.59|359.39|0
1638415980000|2021-12-02 03:33:00|361.78|359.58|361.97|359.77|361.97|359.77|361.78|359.58|0
1638415990000|2021-12-02 03:33:10|361.96|359.76|362.15|359.95|362.15|359.95|361.96|359.76|0
1638416000000|2021-12-02 03:33:20|361.96|359.76|361.96|359.76|362.15|359.95|361.96|359.76|0
1638416010000|2021-12-02 03:33:30|361.78|359.58|361.59|359.39|361.78|359.58|361.4|359.2|0
1638416030000|2021-12-02 03:33:50|361.78|359.58|361.78|359.58|361.96|359.76|361.78|359.58|0
1638416040000|2021-12-02 03:34:00|361.4|359.2|361.4|359.2|361.4|359.2|361.21|359.01|0
1638416050000|2021-12-02 03:34:10|361.02|358.82|361.11|358.91|361.11|358.91|361.02|358.82|0
1638416060000|2021-12-02 03:34:20|361.02|358.82|361.21|359.01|361.21|359.01|361.02|358.82|0
1638416070000|2021-12-02 03:34:30|361.4|359.2|361.59|359.39|361.59|359.39|361.4|359.2|0
1638416080000|2021-12-02 03:34:40|361.49|359.29|361.11|358.91|361.49|359.29|361.11|358.91|0
1638416090000|2021-12-02 03:34:50|361.21|359.01|361.4|359.2|361.4|359.2|361.21|359.01|0
1638416100000|2021-12-02 03:35:00|361.21|359.01|361.4|359.2|361.4|359.2|361.21|359.01|0
1638416110000|2021-12-02 03:35:10|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638416120000|2021-12-02 03:35:20|361.4|359.2|361.21|359.01|361.4|359.2|361.21|359.01|0
1638416130000|2021-12-02 03:35:30|361.3|359.1|361.02|358.82|361.3|359.1|361.02|358.82|0
1638416140000|2021-12-02 03:35:40|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638416150000|2021-12-02 03:35:50|361.02|358.82|361.02|358.82|361.21|359.01|361.02|358.82|0
1638416160000|2021-12-02 03:36:00|361.11|358.91|360.83|358.63|361.11|358.91|360.83|358.63|0
1638416170000|2021-12-02 03:36:10|360.46|358.26|360.27|358.07|360.46|358.26|360.08|357.88|0
1638416180000|2021-12-02 03:36:20|360.08|357.88|359.7|357.5|360.08|357.88|359.7|357.5|0
1638416190000|2021-12-02 03:36:30|359.89|357.69|359.89|357.69|360.08|357.88|359.89|357.69|0
1638416200000|2021-12-02 03:36:40|360.08|357.88|359.89|357.69|360.08|357.88|359.7|357.5|0
1638416210000|2021-12-02 03:36:50|359.7|357.5|359.52|357.32|359.7|357.5|359.52|357.32|0
1638416220000|2021-12-02 03:37:00|359.61|357.41|359.7|357.5|359.7|357.5|359.52|357.32|0
1638416230000|2021-12-02 03:37:10|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1638416240000|2021-12-02 03:37:20|359.33|357.13|359.33|357.13|359.42|357.22|359.33|357.13|0
1638416250000|2021-12-02 03:37:30|359.51|357.31|359.14|356.94|359.51|357.31|359.14|356.94|0
1638416260000|2021-12-02 03:37:40|358.95|356.75|358.39|356.19|358.95|356.75|358.39|356.19|0
1638416270000|2021-12-02 03:37:50|358.2|356|358.39|356.19|358.39|356.19|358.1|355.9|0
1638416280000|2021-12-02 03:38:00|358.58|356.38|359.14|356.94|359.14|356.94|358.58|356.38|0
1638416300000|2021-12-02 03:38:20|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1638416310000|2021-12-02 03:38:30|358.76|356.56|358.95|356.75|359.14|356.94|358.76|356.56|0
1638416320000|2021-12-02 03:38:40|358.76|356.56|358.76|356.56|358.95|356.75|358.76|356.56|0
1638416330000|2021-12-02 03:38:50|358.95|356.75|358.76|356.56|358.95|356.75|358.76|356.56|0
1638416340000|2021-12-02 03:39:00|359.14|356.94|359.42|357.22|359.42|357.22|359.14|356.94|0
1638416350000|2021-12-02 03:39:10|359.51|357.31|359.33|357.13|359.51|357.31|359.23|357.03|0
1638416360000|2021-12-02 03:39:20|359.14|356.94|359.33|357.13|359.33|357.13|358.95|356.75|0
1638416370000|2021-12-02 03:39:30|359.14|356.94|358.95|356.75|359.14|356.94|358.95|356.75|0
1638416380000|2021-12-02 03:39:40|359.14|356.94|359.32|357.12|359.32|357.12|359.14|356.94|0
1638416390000|2021-12-02 03:39:50|359.51|357.31|359.51|357.31|359.51|357.31|359.51|357.31|0
1638416400000|2021-12-02 03:40:00|359.32|357.12|359.04|356.84|359.32|357.12|358.95|356.75|0
1638416410000|2021-12-02 03:40:10|359.14|356.94|358.48|356.28|359.14|356.94|358.48|356.28|0
1638416420000|2021-12-02 03:40:20|358.57|356.37|358.2|356|358.57|356.37|358.2|356|0
1638416430000|2021-12-02 03:40:30|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1638416440000|2021-12-02 03:40:40|358.2|356|358.57|356.37|358.57|356.37|358.2|356|0
1638416450000|2021-12-02 03:40:50|358.76|356.56|358.76|356.56|358.76|356.56|358.66|356.46|0
1638416460000|2021-12-02 03:41:00|359.14|356.94|359.04|356.84|359.14|356.94|358.95|356.75|0
1638416470000|2021-12-02 03:41:10|359.32|357.12|359.32|357.12|359.51|357.31|359.14|356.94|0
1638416490000|2021-12-02 03:41:30|359.41|357.21|359.51|357.31|359.51|357.31|359.32|357.12|0
1638416510000|2021-12-02 03:41:50|359.22|357.02|359.32|357.12|359.32|357.12|359.22|357.02|0
1638416520000|2021-12-02 03:42:00|359.7|357.5|359.51|357.31|359.7|357.5|359.51|357.31|0
1638416530000|2021-12-02 03:42:10|359.7|357.5|359.7|357.5|359.7|357.5|359.6|357.4|0
1638416540000|2021-12-02 03:42:20|359.89|357.69|359.79|357.59|359.89|357.69|359.79|357.59|0
1638416550000|2021-12-02 03:42:30|359.89|357.69|359.89|357.69|359.89|357.69|359.7|357.5|0
1638416570000|2021-12-02 03:42:50|359.7|357.5|359.79|357.59|359.79|357.59|359.7|357.5|0
1638416580000|2021-12-02 03:43:00|359.51|357.31|359.51|357.31|359.51|357.31|359.51|357.31|0
1638416590000|2021-12-02 03:43:10|359.7|357.5|359.51|357.31|359.7|357.5|359.51|357.31|0
1638416600000|2021-12-02 03:43:20|359.32|357.12|359.32|357.12|359.32|357.12|359.32|357.12|0
1638416610000|2021-12-02 03:43:30|359.51|357.31|359.51|357.31|359.51|357.31|359.51|357.31|0
1638416620000|2021-12-02 03:43:40|359.7|357.5|359.79|357.59|359.79|357.59|359.7|357.5|0
1638416630000|2021-12-02 03:43:50|359.7|357.5|359.51|357.31|359.7|357.5|359.51|357.31|0
1638416640000|2021-12-02 03:44:00|359.32|357.12|359.41|357.21|359.41|357.21|359.32|357.12|0
1638416650000|2021-12-02 03:44:10|359.32|357.12|359.41|357.21|359.51|357.31|359.32|357.12|0
1638416660000|2021-12-02 03:44:20|359.51|357.31|359.7|357.5|359.7|357.5|359.51|357.31|0
1638416680000|2021-12-02 03:44:40|359.51|357.31|359.51|357.31|359.51|357.31|359.32|357.12|0
1638416690000|2021-12-02 03:44:50|359.32|357.12|359.32|357.12|359.32|357.12|359.32|357.12|0
1638416700000|2021-12-02 03:45:00|359.41|357.21|359.69|357.49|359.69|357.49|359.41|357.21|0
1638416710000|2021-12-02 03:45:10|359.6|357.4|358.38|356.18|359.6|357.4|358.38|356.18|0
1638416720000|2021-12-02 03:45:20|358.57|356.37|358.19|355.99|358.57|356.37|358.19|355.99|0
1638416730000|2021-12-02 03:45:30|358.01|355.81|357.53|355.33|358.01|355.81|357.53|355.33|0
1638416740000|2021-12-02 03:45:40|357.63|355.43|357.82|355.62|357.82|355.62|357.63|355.43|0
1638416750000|2021-12-02 03:45:50|358|355.8|358.38|356.18|358.38|356.18|358|355.8|0
1638416770000|2021-12-02 03:46:10|358.47|356.27|359.13|356.93|359.13|356.93|358.47|356.27|0
1638416780000|2021-12-02 03:46:20|358.94|356.74|359.13|356.93|359.13|356.93|358.94|356.74|0
1638416790000|2021-12-02 03:46:30|359.32|357.12|359.32|357.12|359.32|357.12|359.32|357.12|0
1638416800000|2021-12-02 03:46:40|359.13|356.93|359.13|356.93|359.32|357.12|359.13|356.93|0
1638416810000|2021-12-02 03:46:50|359.22|357.02|359.13|356.93|359.32|357.12|359.13|356.93|0
1638416820000|2021-12-02 03:47:00|359.22|357.02|360.07|357.87|360.07|357.87|359.22|357.02|0
1638416830000|2021-12-02 03:47:10|359.69|357.49|359.69|357.49|359.69|357.49|359.5|357.3|0
1638416840000|2021-12-02 03:47:20|360.07|357.87|360.26|358.06|360.26|358.06|360.07|357.87|0
1638416850000|2021-12-02 03:47:30|360.44|358.24|360.26|358.06|360.63|358.43|360.26|358.06|0
1638416860000|2021-12-02 03:47:40|360.16|357.96|360.26|358.06|360.26|358.06|360.07|357.87|0
1638416870000|2021-12-02 03:47:50|360.44|358.24|360.63|358.43|360.63|358.43|360.44|358.24|0
1638416880000|2021-12-02 03:48:00|360.44|358.24|360.53|358.33|360.53|358.33|360.44|358.24|0
1638416890000|2021-12-02 03:48:10|360.44|358.24|360.63|358.43|360.63|358.43|360.44|358.24|0
1638416900000|2021-12-02 03:48:20|360.82|358.62|360.82|358.62|361.01|358.81|360.82|358.62|0
1638416910000|2021-12-02 03:48:30|361.01|358.81|361.2|359|361.2|359|361.01|358.81|0
1638416920000|2021-12-02 03:48:40|361.01|358.81|361.38|359.18|361.38|359.18|361.01|358.81|0
1638416930000|2021-12-02 03:48:50|361.01|358.81|360.82|358.62|361.01|358.81|360.82|358.62|0
1638416940000|2021-12-02 03:49:00|361.01|358.81|361.2|359|361.2|359|361.01|358.81|0
1638416950000|2021-12-02 03:49:10|361.01|358.81|361.01|358.81|361.01|358.81|361.01|358.81|0
1638416960000|2021-12-02 03:49:20|361.2|359|361.01|358.81|361.2|359|361.01|358.81|0
1638416970000|2021-12-02 03:49:30|361.1|358.9|361.01|358.81|361.1|358.9|360.82|358.62|0
1638416990000|2021-12-02 03:49:50|360.82|358.62|360.82|358.62|360.82|358.62|360.82|358.62|0
1638417000000|2021-12-02 03:50:00|360.63|358.43|360.44|358.24|360.63|358.43|360.44|358.24|0
1638417020000|2021-12-02 03:50:20|360.34|358.14|360.44|358.24|360.44|358.24|360.34|358.14|0
1638417030000|2021-12-02 03:50:30|360.53|358.33|360.53|358.33|360.53|358.33|360.44|358.24|0
1638417040000|2021-12-02 03:50:40|360.63|358.43|360.63|358.43|360.63|358.43|360.63|358.43|0
1638417050000|2021-12-02 03:50:50|360.44|358.24|360.63|358.43|360.63|358.43|360.44|358.24|0
1638417060000|2021-12-02 03:51:00|360.82|358.62|360.63|358.43|360.91|358.71|360.63|358.43|0
1638417070000|2021-12-02 03:51:10|360.72|358.52|360.63|358.43|360.72|358.52|360.63|358.43|0
1638417080000|2021-12-02 03:51:20|360.44|358.24|360.44|358.24|360.44|358.24|360.44|358.24|0
1638417090000|2021-12-02 03:51:30|360.25|358.05|360.25|358.05|360.25|358.05|360.25|358.05|0
1638417100000|2021-12-02 03:51:40|360.44|358.24|360.63|358.43|360.63|358.43|360.34|358.14|0
1638417110000|2021-12-02 03:51:50|360.53|358.33|360.44|358.24|360.53|358.33|360.44|358.24|0
1638417120000|2021-12-02 03:52:00|360.63|358.43|360.63|358.43|360.63|358.43|360.63|358.43|0
1638417130000|2021-12-02 03:52:10|360.44|358.24|360.44|358.24|360.44|358.24|360.44|358.24|0
1638417150000|2021-12-02 03:52:30|360.63|358.43|360.72|358.52|360.72|358.52|360.63|358.43|0
1638417160000|2021-12-02 03:52:40|361.19|358.99|361|358.8|361.28|359.08|361|358.8|0
1638417170000|2021-12-02 03:52:50|361.09|358.89|361.38|359.18|361.38|359.18|361.09|358.89|0
1638417180000|2021-12-02 03:53:00|361.28|359.08|361.38|359.18|361.57|359.37|361.28|359.08|0
1638417190000|2021-12-02 03:53:10|361.19|358.99|361.38|359.18|361.38|359.18|361.19|358.99|0
1638417200000|2021-12-02 03:53:20|361.57|359.37|361.38|359.18|361.57|359.37|361.38|359.18|0
1638417210000|2021-12-02 03:53:30|361.66|359.46|361.57|359.37|361.66|359.46|361.38|359.18|0
1638417220000|2021-12-02 03:53:40|361.76|359.56|361.57|359.37|361.76|359.56|361.57|359.37|0
1638417230000|2021-12-02 03:53:50|361.38|359.18|361.47|359.27|361.47|359.27|361.38|359.18|0
1638417240000|2021-12-02 03:54:00|361.57|359.37|361.19|358.99|361.76|359.56|361.19|358.99|0
1638417250000|2021-12-02 03:54:10|361|358.8|360.63|358.43|361|358.8|360.63|358.43|0
1638417260000|2021-12-02 03:54:20|360.81|358.61|360.63|358.43|360.81|358.61|360.63|358.43|0
1638417270000|2021-12-02 03:54:30|360.81|358.61|360.81|358.61|360.9|358.7|360.81|358.61|0
1638417280000|2021-12-02 03:54:40|360.63|358.43|360.63|358.43|360.63|358.43|360.63|358.43|0
1638417290000|2021-12-02 03:54:50|360.81|358.61|360.81|358.61|360.9|358.7|360.81|358.61|0
1638417300000|2021-12-02 03:55:00|360.62|358.42|360.62|358.42|360.62|358.42|360.62|358.42|0
1638417320000|2021-12-02 03:55:20|360.44|358.24|360.53|358.33|360.53|358.33|360.44|358.24|0
1638417330000|2021-12-02 03:55:30|360.62|358.42|361|358.8|361|358.8|360.62|358.42|0
1638417340000|2021-12-02 03:55:40|361.19|358.99|361.19|358.99|361.19|358.99|361.09|358.89|0
1638417350000|2021-12-02 03:55:50|360.81|358.61|360.81|358.61|360.81|358.61|360.81|358.61|0
1638417360000|2021-12-02 03:56:00|360.71|358.51|360.71|358.51|360.71|358.51|360.62|358.42|0
1638417370000|2021-12-02 03:56:10|360.81|358.61|360.06|357.86|360.81|358.61|360.06|357.86|0
1638417390000|2021-12-02 03:56:30|359.96|357.76|360.44|358.24|360.44|358.24|359.87|357.67|0
1638417400000|2021-12-02 03:56:40|360.25|358.05|360.43|358.23|360.44|358.24|360.25|358.05|0
1638417410000|2021-12-02 03:56:50|360.25|358.05|359.87|357.67|360.25|358.05|359.87|357.67|0
1638417420000|2021-12-02 03:57:00|359.96|357.76|359.87|357.67|360.06|357.86|359.87|357.67|0
1638417430000|2021-12-02 03:57:10|360.06|357.86|360.06|357.86|360.06|357.86|360.06|357.86|0
1638417440000|2021-12-02 03:57:20|360.25|358.05|360.06|357.86|360.25|358.05|360.06|357.86|0
1638417450000|2021-12-02 03:57:30|360.25|358.05|360.62|358.42|360.62|358.42|360.25|358.05|0
1638417470000|2021-12-02 03:57:50|360.52|358.32|360.52|358.32|360.52|358.32|360.52|358.32|0
1638417480000|2021-12-02 03:58:00|360.62|358.42|360.62|358.42|360.62|358.42|360.62|358.42|0
1638417490000|2021-12-02 03:58:10|360.43|358.23|360.43|358.23|360.43|358.23|360.43|358.23|0
1638417500000|2021-12-02 03:58:20|360.81|358.61|361|358.8|361|358.8|360.81|358.61|0
1638417510000|2021-12-02 03:58:30|361.19|358.99|361.19|358.99|361.19|358.99|361.19|358.99|0
1638417520000|2021-12-02 03:58:40|361|358.8|360.81|358.61|361|358.8|360.71|358.51|0
1638417530000|2021-12-02 03:58:50|360.62|358.42|360.62|358.42|360.62|358.42|360.62|358.42|0
1638417540000|2021-12-02 03:59:00|360.71|358.51|360.43|358.23|360.71|358.51|360.43|358.23|0
1638417550000|2021-12-02 03:59:10|361|358.8|361.37|359.17|361.37|359.17|361|358.8|0
1638417560000|2021-12-02 03:59:20|361.28|359.08|361.28|359.08|361.37|359.17|361.28|359.08|0
1638417570000|2021-12-02 03:59:30|361.37|359.17|361.28|359.08|361.37|359.17|361.18|358.98|0
1638417580000|2021-12-02 03:59:40|361.18|358.98|361|358.8|361.18|358.98|361|358.8|0
1638417590000|2021-12-02 03:59:50|360.81|358.61|361|358.8|361|358.8|360.81|358.61|0
1638417600000|2021-12-02 04:00:00|361.75|359.55|362.13|359.93|362.13|359.93|361.75|359.55|0
1638417610000|2021-12-02 04:00:10|362.88|360.68|363.45|361.25|363.45|361.25|362.88|360.68|0
1638417620000|2021-12-02 04:00:20|363.35|361.15|363.26|361.06|363.45|361.25|362.97|360.77|0
1638417630000|2021-12-02 04:00:30|363.35|361.15|363.45|361.25|363.82|361.62|363.35|361.15|0
1638417640000|2021-12-02 04:00:40|363.26|361.06|363.07|360.87|363.26|361.06|363.07|360.87|0
1638417650000|2021-12-02 04:00:50|363.26|361.06|363.26|361.06|363.26|361.06|363.26|361.06|0
1638417660000|2021-12-02 04:01:00|362.88|360.68|363.45|361.25|363.45|361.25|362.88|360.68|0
1638417670000|2021-12-02 04:01:10|362.69|360.49|363.07|360.87|363.07|360.87|362.69|360.49|0
1638417680000|2021-12-02 04:01:20|363.26|361.06|363.07|360.87|363.26|361.06|363.07|360.87|0
1638417690000|2021-12-02 04:01:30|363.16|360.96|364.29|362.09|364.29|362.09|363.16|360.96|0
1638417700000|2021-12-02 04:01:40|364.39|362.19|364.39|362.19|364.39|362.19|364.2|362|0
1638417710000|2021-12-02 04:01:50|364.58|362.38|364.58|362.38|364.58|362.38|364.48|362.28|0
1638417720000|2021-12-02 04:02:00|364.39|362.19|364.01|361.81|364.77|362.57|364.01|361.81|0
1638417730000|2021-12-02 04:02:10|364.29|362.09|364.58|362.38|364.58|362.38|364.2|362|0
1638417740000|2021-12-02 04:02:20|364.77|362.57|364.77|362.57|364.96|362.76|364.39|362.19|0
1638417750000|2021-12-02 04:02:30|364.67|362.47|364.58|362.38|364.67|362.47|364.58|362.38|0
1638417760000|2021-12-02 04:02:40|364.39|362.19|364.39|362.19|364.39|362.19|364.39|362.19|0
1638417770000|2021-12-02 04:02:50|364.2|362|364.39|362.19|364.39|362.19|364.2|362|0
1638417780000|2021-12-02 04:03:00|364.2|362|364.01|361.81|364.2|362|364.01|361.81|0
1638417790000|2021-12-02 04:03:10|363.82|361.62|364.01|361.81|364.01|361.81|363.82|361.62|0
1638417800000|2021-12-02 04:03:20|364.2|362|364.2|362|364.2|362|364.2|362|0
1638417810000|2021-12-02 04:03:30|364.39|362.19|364.2|362|364.39|362.19|364.2|362|0
1638417820000|2021-12-02 04:03:40|364.01|361.81|364.01|361.81|364.01|361.81|364.01|361.81|0
1638417830000|2021-12-02 04:03:50|364.2|362|364.1|361.9|364.2|362|364.1|361.9|0
1638417840000|2021-12-02 04:04:00|364.2|362|363.82|361.62|364.2|362|363.82|361.62|0
1638417850000|2021-12-02 04:04:10|363.44|361.24|364.2|362|364.2|362|363.44|361.24|0
1638417860000|2021-12-02 04:04:20|364.01|361.81|364.01|361.81|364.2|362|364.01|361.81|0
1638417870000|2021-12-02 04:04:30|364.2|362|364.01|361.81|364.2|362|364.01|361.81|0
1638417880000|2021-12-02 04:04:40|363.91|361.71|364.01|361.81|364.29|362.09|363.91|361.71|0
1638417890000|2021-12-02 04:04:50|364.2|362|364.48|362.28|364.48|362.28|364.2|362|0
1638417900000|2021-12-02 04:05:00|364.39|362.19|364.39|362.19|364.57|362.37|364.39|362.19|0
1638417910000|2021-12-02 04:05:10|364.57|362.37|364.95|362.75|364.95|362.75|364.57|362.37|0
1638417920000|2021-12-02 04:05:20|364.85|362.65|364.38|362.18|364.85|362.65|364.38|362.18|0
1638417930000|2021-12-02 04:05:30|364.2|362|363.91|361.71|364.2|362|363.91|361.71|0
1638417940000|2021-12-02 04:05:40|364.01|361.81|364.01|361.81|364.01|361.81|363.82|361.62|0
1638417950000|2021-12-02 04:05:50|363.82|361.62|363.82|361.62|364.01|361.81|363.82|361.62|0
1638417960000|2021-12-02 04:06:00|364.01|361.81|363.34|361.14|364.01|361.81|363.34|361.14|0
1638417970000|2021-12-02 04:06:10|363.44|361.24|363.63|361.43|363.63|361.43|363.44|361.24|0
1638417980000|2021-12-02 04:06:20|363.53|361.33|363.25|361.05|363.53|361.33|363.25|361.05|0
1638417990000|2021-12-02 04:06:30|363.44|361.24|363.15|360.95|363.44|361.24|363.15|360.95|0
1638418000000|2021-12-02 04:06:40|363.06|360.86|363.44|361.24|363.44|361.24|363.06|360.86|0
1638418010000|2021-12-02 04:06:50|363.34|361.14|363.25|361.05|363.63|361.43|363.25|361.05|0
1638418020000|2021-12-02 04:07:00|363.15|360.95|363.06|360.86|363.15|360.95|363.06|360.86|0
1638418030000|2021-12-02 04:07:10|362.87|360.67|362.5|360.3|362.87|360.67|362.5|360.3|0
1638418040000|2021-12-02 04:07:20|362.68|360.48|362.68|360.48|362.68|360.48|362.5|360.3|0
1638418050000|2021-12-02 04:07:30|362.77|360.57|362.87|360.67|362.87|360.67|362.77|360.57|0
1638418060000|2021-12-02 04:07:40|362.59|360.39|362.31|360.11|362.59|360.39|362.31|360.11|0
1638418070000|2021-12-02 04:07:50|362.12|359.92|361.93|359.73|362.12|359.92|361.74|359.54|0
1638418080000|2021-12-02 04:08:00|362.12|359.92|362.49|360.29|362.68|360.48|362.12|359.92|0
1638418090000|2021-12-02 04:08:10|362.59|360.39|362.49|360.29|362.59|360.39|362.49|360.29|0
1638418100000|2021-12-02 04:08:20|362.68|360.48|362.49|360.29|362.68|360.48|362.49|360.29|0
1638418110000|2021-12-02 04:08:30|362.31|360.11|362.31|360.11|362.49|360.29|362.31|360.11|0
1638418130000|2021-12-02 04:08:50|362.49|360.29|362.68|360.48|362.68|360.48|362.49|360.29|0
1638418140000|2021-12-02 04:09:00|362.87|360.67|362.87|360.67|363.06|360.86|362.87|360.67|0
1638418150000|2021-12-02 04:09:10|363.06|360.86|363.06|360.86|363.06|360.86|363.06|360.86|0
1638418160000|2021-12-02 04:09:20|362.77|360.57|363.06|360.86|363.15|360.95|362.77|360.57|0
1638418180000|2021-12-02 04:09:40|362.58|360.38|362.68|360.48|362.68|360.48|362.49|360.29|0
1638418190000|2021-12-02 04:09:50|362.58|360.38|362.3|360.1|362.58|360.38|362.3|360.1|0
1638418200000|2021-12-02 04:10:00|362.12|359.92|362.3|360.1|362.3|360.1|362.12|359.92|0
1638418210000|2021-12-02 04:10:10|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1638418220000|2021-12-02 04:10:20|362.3|360.1|362.21|360.01|362.3|360.1|362.12|359.92|0
1638418230000|2021-12-02 04:10:30|362.3|360.1|362.49|360.29|362.49|360.29|362.3|360.1|0
1638418240000|2021-12-02 04:10:40|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1638418250000|2021-12-02 04:10:50|362.11|359.91|361.93|359.73|362.11|359.91|361.93|359.73|0
1638418260000|2021-12-02 04:11:00|362.11|359.91|362.3|360.1|362.49|360.29|362.11|359.91|0
1638418270000|2021-12-02 04:11:10|362.21|360.01|362.3|360.1|362.3|360.1|362.11|359.91|0
1638418290000|2021-12-02 04:11:30|362.68|360.48|362.87|360.67|362.87|360.67|362.68|360.48|0
1638418300000|2021-12-02 04:11:40|362.68|360.48|362.87|360.67|362.87|360.67|362.68|360.48|0
1638418310000|2021-12-02 04:11:50|362.77|360.57|362.39|360.19|362.77|360.57|362.39|360.19|0
1638418320000|2021-12-02 04:12:00|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1638418330000|2021-12-02 04:12:10|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1638418360000|2021-12-02 04:12:40|361.92|359.72|362.11|359.91|362.11|359.91|361.92|359.72|0
1638418370000|2021-12-02 04:12:50|362.2|360|362.3|360.1|362.3|360.1|362.2|360|0
1638418380000|2021-12-02 04:13:00|362.11|359.91|361.92|359.72|362.11|359.91|361.92|359.72|0
1638418390000|2021-12-02 04:13:10|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1638418400000|2021-12-02 04:13:20|361.92|359.72|362.11|359.91|362.11|359.91|361.92|359.72|0
1638418420000|2021-12-02 04:13:40|362.3|360.1|362.11|359.91|362.3|360.1|362.11|359.91|0
1638418430000|2021-12-02 04:13:50|362.3|360.1|362.3|360.1|362.3|360.1|362.3|360.1|0
1638418440000|2021-12-02 04:14:00|362.49|360.29|362.49|360.29|362.49|360.29|362.3|360.1|0
1638418450000|2021-12-02 04:14:10|362.87|360.67|362.68|360.48|362.87|360.67|362.68|360.48|0
1638418460000|2021-12-02 04:14:20|362.87|360.67|362.49|360.29|362.87|360.67|362.49|360.29|0
1638418470000|2021-12-02 04:14:30|361.92|359.72|361.82|359.62|361.92|359.72|361.82|359.62|0
1638418480000|2021-12-02 04:14:40|361.92|359.72|361.92|359.72|362.01|359.81|361.92|359.72|0
1638418490000|2021-12-02 04:14:50|362.11|359.91|362.3|360.1|362.3|360.1|362.11|359.91|0
1638418500000|2021-12-02 04:15:00|362.11|359.91|361.92|359.72|362.11|359.91|361.92|359.72|0
1638418510000|2021-12-02 04:15:10|362.11|359.91|362.2|360|362.2|360|362.11|359.91|0
1638418520000|2021-12-02 04:15:20|362.3|360.1|362.3|360.1|362.3|360.1|362.11|359.91|0
1638418530000|2021-12-02 04:15:30|362.68|360.48|362.49|360.29|362.68|360.48|362.49|360.29|0
1638418540000|2021-12-02 04:15:40|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1638418560000|2021-12-02 04:16:00|362.86|360.66|362.86|360.66|362.86|360.66|362.86|360.66|0
1638418570000|2021-12-02 04:16:10|362.68|360.48|362.67|360.47|362.68|360.48|362.67|360.47|0
1638418580000|2021-12-02 04:16:20|362.11|359.91|361.92|359.72|362.11|359.91|361.92|359.72|0
1638418600000|2021-12-02 04:16:40|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1638418610000|2021-12-02 04:16:50|362.3|360.1|362.3|360.1|362.3|360.1|362.3|360.1|0
1638418620000|2021-12-02 04:17:00|362.11|359.91|362.3|360.1|362.3|360.1|362.11|359.91|0
1638418630000|2021-12-02 04:17:10|362.49|360.29|362.67|360.47|362.67|360.47|362.49|360.29|0
1638418640000|2021-12-02 04:17:20|362.86|360.66|362.49|360.29|362.86|360.66|362.49|360.29|0
1638418650000|2021-12-02 04:17:30|362.3|360.1|362.3|360.1|362.3|360.1|362.3|360.1|0
1638418670000|2021-12-02 04:17:50|362.11|359.91|362.01|359.81|362.11|359.91|361.92|359.72|0
1638418680000|2021-12-02 04:18:00|362.11|359.91|362.01|359.81|362.11|359.91|362.01|359.81|0
1638418690000|2021-12-02 04:18:10|361.92|359.72|362.01|359.81|362.11|359.91|361.92|359.72|0
1638418700000|2021-12-02 04:18:20|362.11|359.91|361.92|359.72|362.11|359.91|361.92|359.72|0
1638418710000|2021-12-02 04:18:30|361.54|359.34|361.82|359.62|361.82|359.62|361.54|359.34|0
1638418720000|2021-12-02 04:18:40|361.92|359.72|361.92|359.72|361.92|359.72|361.92|359.72|0
1638418730000|2021-12-02 04:18:50|362.11|359.91|362.11|359.91|362.11|359.91|361.92|359.72|0
1638418740000|2021-12-02 04:19:00|361.73|359.53|361.63|359.43|361.73|359.53|361.63|359.43|0
1638418750000|2021-12-02 04:19:10|361.54|359.34|361.16|358.96|361.54|359.34|361.16|358.96|0
1638418760000|2021-12-02 04:19:20|361.07|358.87|360.88|358.68|361.07|358.87|360.88|358.68|0
1638418770000|2021-12-02 04:19:30|360.6|358.4|360.98|358.78|360.98|358.78|360.6|358.4|0
1638418780000|2021-12-02 04:19:40|360.88|358.68|360.6|358.4|360.88|358.68|360.6|358.4|0
1638418790000|2021-12-02 04:19:50|360.79|358.59|360.98|358.78|361.07|358.87|360.79|358.59|0
1638418800000|2021-12-02 04:20:00|361.07|358.87|361.07|358.87|361.07|358.87|361.07|358.87|0
1638418810000|2021-12-02 04:20:10|361.16|358.96|361.16|358.96|361.16|358.96|361.16|358.96|0
1638418820000|2021-12-02 04:20:20|360.98|358.78|360.79|358.59|360.98|358.78|360.79|358.59|0
1638418830000|2021-12-02 04:20:30|360.41|358.21|360.22|358.02|360.41|358.21|360.22|358.02|0
1638418840000|2021-12-02 04:20:40|360.41|358.21|360.79|358.59|360.79|358.59|360.41|358.21|0
1638418850000|2021-12-02 04:20:50|360.6|358.4|360.79|358.59|360.79|358.59|360.6|358.4|0
1638418860000|2021-12-02 04:21:00|360.6|358.4|360.79|358.59|360.79|358.59|360.6|358.4|0
1638418870000|2021-12-02 04:21:10|360.88|358.68|361.16|358.96|361.16|358.96|360.88|358.68|0
1638418880000|2021-12-02 04:21:20|360.97|358.77|361.16|358.96|361.16|358.96|360.97|358.77|0
1638418890000|2021-12-02 04:21:30|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1638418900000|2021-12-02 04:21:40|361.35|359.15|361.35|359.15|361.35|359.15|361.35|359.15|0
1638418910000|2021-12-02 04:21:50|361.54|359.34|361.54|359.34|361.54|359.34|361.35|359.15|0
1638418920000|2021-12-02 04:22:00|361.35|359.15|361.35|359.15|361.35|359.15|361.35|359.15|0
1638418940000|2021-12-02 04:22:20|361.54|359.34|361.54|359.34|361.54|359.34|361.35|359.15|0
1638418950000|2021-12-02 04:22:30|361.35|359.15|361.54|359.34|361.54|359.34|361.35|359.15|0
1638418960000|2021-12-02 04:22:40|361.35|359.15|360.97|358.77|361.35|359.15|360.97|358.77|0
1638418970000|2021-12-02 04:22:50|361.16|358.96|361.16|358.96|361.16|358.96|361.16|358.96|0
1638418980000|2021-12-02 04:23:00|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1638418990000|2021-12-02 04:23:10|361.35|359.15|361.25|359.05|361.35|359.15|361.25|359.05|0
1638419000000|2021-12-02 04:23:20|361.35|359.15|361.44|359.24|361.54|359.34|361.35|359.15|0
1638419010000|2021-12-02 04:23:30|361.35|359.15|361.16|358.96|361.35|359.15|361.16|358.96|0
1638419030000|2021-12-02 04:23:50|361.35|359.15|361.25|359.05|361.35|359.15|361.25|359.05|0
1638419040000|2021-12-02 04:24:00|361.16|358.96|361.16|358.96|361.16|358.96|361.16|358.96|0
1638419050000|2021-12-02 04:24:10|361.35|359.15|361.35|359.15|361.35|359.15|361.25|359.05|0
1638419060000|2021-12-02 04:24:20|361.25|359.05|361.25|359.05|361.25|359.05|361.25|359.05|0
1638419070000|2021-12-02 04:24:30|361.16|358.96|361.16|358.96|361.16|358.96|360.97|358.77|0
1638419080000|2021-12-02 04:24:40|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1638419090000|2021-12-02 04:24:50|361.16|358.96|360.97|358.77|361.16|358.96|360.97|358.77|0
1638419100000|2021-12-02 04:25:00|361.06|358.86|360.97|358.77|361.06|358.86|360.87|358.67|0
1638419110000|2021-12-02 04:25:10|360.78|358.58|360.5|358.3|360.78|358.58|360.41|358.21|0
1638419120000|2021-12-02 04:25:20|360.59|358.39|360.78|358.58|360.78|358.58|360.41|358.21|0
1638419130000|2021-12-02 04:25:30|360.59|358.39|360.78|358.58|360.78|358.58|360.59|358.39|0
1638419150000|2021-12-02 04:25:50|360.97|358.77|360.78|358.58|360.97|358.77|360.78|358.58|0
1638419160000|2021-12-02 04:26:00|360.59|358.39|360.41|358.21|360.59|358.39|360.41|358.21|0
1638419170000|2021-12-02 04:26:10|360.4|358.2|359.15|356.95|360.4|358.2|359.15|356.95|0
1638419180000|2021-12-02 04:26:20|359.34|357.14|359.15|356.95|359.34|357.14|359.15|356.95|0
1638419190000|2021-12-02 04:26:30|358.96|356.76|359.15|356.95|359.15|356.95|358.96|356.76|0
1638419200000|2021-12-02 04:26:40|358.68|356.48|358.59|356.39|358.68|356.48|358.59|356.39|0
1638419210000|2021-12-02 04:26:50|358.96|356.76|358.96|356.76|359.05|356.85|358.96|356.76|0
1638419220000|2021-12-02 04:27:00|358.77|356.57|358.77|356.57|358.96|356.76|358.77|356.57|0
1638419230000|2021-12-02 04:27:10|358.86|356.66|358.59|356.39|358.86|356.66|358.59|356.39|0
1638419240000|2021-12-02 04:27:20|358.49|356.29|358.49|356.29|358.49|356.29|358.49|356.29|0
1638419250000|2021-12-02 04:27:30|358.77|356.57|358.77|356.57|358.96|356.76|358.77|356.57|0
1638419270000|2021-12-02 04:27:50|358.96|356.76|359.15|356.95|359.15|356.95|358.96|356.76|0
1638419290000|2021-12-02 04:28:10|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1638419300000|2021-12-02 04:28:20|359.15|356.95|359.34|357.14|359.34|357.14|359.15|356.95|0
1638419310000|2021-12-02 04:28:30|359.24|357.04|359.15|356.95|359.24|357.04|359.15|356.95|0
1638419320000|2021-12-02 04:28:40|359.24|357.04|359.34|357.14|359.34|357.14|359.24|357.04|0
1638419330000|2021-12-02 04:28:50|359.53|357.33|359.43|357.23|359.53|357.33|359.43|357.23|0
1638419340000|2021-12-02 04:29:00|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1638419350000|2021-12-02 04:29:10|359.53|357.33|359.53|357.33|359.53|357.33|359.53|357.33|0
1638419360000|2021-12-02 04:29:20|359.43|357.23|359.34|357.14|359.53|357.33|359.34|357.14|0
1638419370000|2021-12-02 04:29:30|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1638419380000|2021-12-02 04:29:40|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1638419400000|2021-12-02 04:30:00|359.52|357.32|359.52|357.32|359.71|357.51|359.52|357.32|0
1638419410000|2021-12-02 04:30:10|359.34|357.14|358.39|356.19|359.34|357.14|358.39|356.19|0
1638419420000|2021-12-02 04:30:20|357.83|355.63|357.83|355.63|357.83|355.63|357.64|355.44|0
1638419440000|2021-12-02 04:30:40|358.21|356.01|358.58|356.38|358.58|356.38|358.21|356.01|0
1638419450000|2021-12-02 04:30:50|358.48|356.28|358.77|356.57|358.96|356.76|358.48|356.28|0
1638419460000|2021-12-02 04:31:00|358.86|356.66|359.34|357.14|359.34|357.14|358.86|356.66|0
1638419470000|2021-12-02 04:31:10|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1638419480000|2021-12-02 04:31:20|359.71|357.51|360.28|358.08|360.28|358.08|359.71|357.51|0
1638419490000|2021-12-02 04:31:30|360.56|358.36|360.28|358.08|360.56|358.36|360.28|358.08|0
1638419500000|2021-12-02 04:31:40|360.47|358.27|360.09|357.89|360.47|358.27|360.09|357.89|0
1638419510000|2021-12-02 04:31:50|359.9|357.7|360.09|357.89|360.09|357.89|359.9|357.7|0
1638419520000|2021-12-02 04:32:00|359.71|357.51|359.9|357.7|359.9|357.7|359.61|357.41|0
1638419530000|2021-12-02 04:32:10|359.61|357.41|360.47|358.27|360.47|358.27|359.61|357.41|0
1638419540000|2021-12-02 04:32:20|360.65|358.45|360.65|358.45|360.65|358.45|360.65|358.45|0
1638419550000|2021-12-02 04:32:30|361.41|359.21|361.03|358.83|361.41|359.21|361.03|358.83|0
1638419560000|2021-12-02 04:32:40|360.84|358.64|360.84|358.64|360.84|358.64|360.84|358.64|0
1638419570000|2021-12-02 04:32:50|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1638419580000|2021-12-02 04:33:00|360.84|358.64|361.03|358.83|361.03|358.83|360.84|358.64|0
1638419590000|2021-12-02 04:33:10|360.84|358.64|360.18|357.98|360.84|358.64|359.99|357.79|0
1638419600000|2021-12-02 04:33:20|360.28|358.08|359.9|357.7|360.28|358.08|359.9|357.7|0
1638419610000|2021-12-02 04:33:30|360.46|358.26|360.46|358.26|360.46|358.26|360.46|358.26|0
1638419630000|2021-12-02 04:33:50|360.27|358.07|360.27|358.07|360.27|358.07|360.27|358.07|0
1638419640000|2021-12-02 04:34:00|360.18|357.98|360.27|358.07|360.27|358.07|360.09|357.89|0
1638419650000|2021-12-02 04:34:10|360.46|358.26|360.46|358.26|360.46|358.26|360.46|358.26|0
1638419660000|2021-12-02 04:34:20|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1638419670000|2021-12-02 04:34:30|360.93|358.73|360.93|358.73|360.93|358.73|360.93|358.73|0
1638419680000|2021-12-02 04:34:40|360.84|358.64|361.03|358.83|361.03|358.83|360.84|358.64|0
1638419690000|2021-12-02 04:34:50|361.22|359.02|361.03|358.83|361.22|359.02|361.03|358.83|0
1638419710000|2021-12-02 04:35:10|361.22|359.02|360.74|358.54|361.22|359.02|360.74|358.54|0
1638419720000|2021-12-02 04:35:20|360.65|358.45|360.27|358.07|360.74|358.54|360.27|358.07|0
1638419730000|2021-12-02 04:35:30|360.08|357.88|360.18|357.98|360.18|357.98|360.08|357.88|0
1638419740000|2021-12-02 04:35:40|360.27|358.07|360.27|358.07|360.27|358.07|360.27|358.07|0
1638419750000|2021-12-02 04:35:50|360.08|357.88|359.99|357.79|360.08|357.88|359.99|357.79|0
1638419760000|2021-12-02 04:36:00|359.9|357.7|360.27|358.07|360.27|358.07|359.9|357.7|0
1638419770000|2021-12-02 04:36:10|360.65|358.45|361.03|358.83|361.03|358.83|360.65|358.45|0
1638419780000|2021-12-02 04:36:20|360.84|358.64|360.46|358.26|360.84|358.64|360.46|358.26|0
1638419790000|2021-12-02 04:36:30|360.65|358.45|360.46|358.26|360.65|358.45|360.46|358.26|0
1638419800000|2021-12-02 04:36:40|360.27|358.07|360.46|358.26|360.46|358.26|360.27|358.07|0
1638419810000|2021-12-02 04:36:50|360.27|358.07|360.46|358.26|360.65|358.45|360.27|358.07|0
1638419820000|2021-12-02 04:37:00|360.27|358.07|360.65|358.45|360.65|358.45|360.27|358.07|0
1638419830000|2021-12-02 04:37:10|360.93|358.73|360.84|358.64|360.93|358.73|360.84|358.64|0
1638419840000|2021-12-02 04:37:20|360.65|358.45|360.65|358.45|360.65|358.45|360.65|358.45|0
1638419850000|2021-12-02 04:37:30|360.27|358.07|360.36|358.16|360.36|358.16|360.27|358.07|0
1638419860000|2021-12-02 04:37:40|360.27|358.07|360.46|358.26|360.46|358.26|360.27|358.07|0
1638419870000|2021-12-02 04:37:50|360.27|358.07|360.08|357.88|360.27|358.07|360.08|357.88|0
1638419880000|2021-12-02 04:38:00|359.71|357.51|359.8|357.6|359.89|357.69|359.71|357.51|0
1638419890000|2021-12-02 04:38:10|359.98|357.78|359.89|357.69|359.98|357.78|359.8|357.6|0
1638419900000|2021-12-02 04:38:20|359.98|357.78|360.27|358.07|360.27|358.07|359.98|357.78|0
1638419910000|2021-12-02 04:38:30|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1638419920000|2021-12-02 04:38:40|359.7|357.5|359.52|357.32|359.7|357.5|359.52|357.32|0
1638419930000|2021-12-02 04:38:50|359.33|357.13|359.33|357.13|359.33|357.13|359.33|357.13|0
1638419940000|2021-12-02 04:39:00|359.14|356.94|359.33|357.13|359.33|357.13|358.95|356.75|0
1638419950000|2021-12-02 04:39:10|359.42|357.22|359.89|357.69|359.89|357.69|359.42|357.22|0
1638419960000|2021-12-02 04:39:20|360.27|358.07|360.46|358.26|360.46|358.26|360.27|358.07|0
1638419970000|2021-12-02 04:39:30|360.36|358.16|360.27|358.07|360.36|358.16|360.27|358.07|0
1638419980000|2021-12-02 04:39:40|360.46|358.26|360.46|358.26|360.46|358.26|360.36|358.16|0
1638419990000|2021-12-02 04:39:50|360.27|358.07|360.08|357.88|360.27|358.07|360.08|357.88|0
1638420000000|2021-12-02 04:40:00|359.98|357.78|360.27|358.07|360.27|358.07|359.89|357.69|0
1638420010000|2021-12-02 04:40:10|360.46|358.26|360.83|358.63|360.83|358.63|360.46|358.26|0
1638420020000|2021-12-02 04:40:20|361.02|358.82|361.02|358.82|361.02|358.82|361.02|358.82|0
1638420040000|2021-12-02 04:40:40|360.83|358.63|360.83|358.63|360.83|358.63|360.83|358.63|0
1638420050000|2021-12-02 04:40:50|361.02|358.82|361.02|358.82|361.02|358.82|361.02|358.82|0
1638420060000|2021-12-02 04:41:00|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638420070000|2021-12-02 04:41:10|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1638420080000|2021-12-02 04:41:20|361.21|359.01|360.64|358.44|361.21|359.01|360.64|358.44|0
1638420090000|2021-12-02 04:41:30|360.46|358.26|360.27|358.07|360.46|358.26|360.27|358.07|0
1638420100000|2021-12-02 04:41:40|360.83|358.63|360.64|358.44|360.83|358.63|360.64|358.44|0
1638420110000|2021-12-02 04:41:50|360.83|358.63|360.64|358.44|360.83|358.63|360.64|358.44|0
1638420120000|2021-12-02 04:42:00|360.46|358.26|360.46|358.26|360.46|358.26|360.46|358.26|0
1638420130000|2021-12-02 04:42:10|360.64|358.44|360.64|358.44|360.64|358.44|360.46|358.26|0
1638420140000|2021-12-02 04:42:20|360.45|358.25|360.45|358.25|360.45|358.25|360.45|358.25|0
1638420150000|2021-12-02 04:42:30|360.64|358.44|360.55|358.35|360.64|358.44|360.55|358.35|0
1638420160000|2021-12-02 04:42:40|360.45|358.25|360.45|358.25|360.64|358.44|360.45|358.25|0
1638420170000|2021-12-02 04:42:50|361.11|358.91|360.83|358.63|361.11|358.91|360.83|358.63|0
1638420180000|2021-12-02 04:43:00|360.64|358.44|360.83|358.63|360.83|358.63|360.64|358.44|0
1638420190000|2021-12-02 04:43:10|361.02|358.82|360.64|358.44|361.02|358.82|360.64|358.44|0
1638420220000|2021-12-02 04:43:40|360.83|358.63|360.26|358.06|360.83|358.63|360.26|358.06|0
1638420230000|2021-12-02 04:43:50|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1638420240000|2021-12-02 04:44:00|359.89|357.69|360.08|357.88|360.08|357.88|359.89|357.69|0
1638420250000|2021-12-02 04:44:10|360.45|358.25|360.45|358.25|360.45|358.25|360.36|358.16|0
1638420260000|2021-12-02 04:44:20|360.83|358.63|361.02|358.82|361.02|358.82|360.83|358.63|0
1638420270000|2021-12-02 04:44:30|360.64|358.44|360.35|358.15|360.64|358.44|360.35|358.15|0
1638420280000|2021-12-02 04:44:40|360.45|358.25|360.26|358.06|360.45|358.25|360.26|358.06|0
1638420300000|2021-12-02 04:45:00|360.08|357.88|360.07|357.87|360.08|357.88|360.07|357.87|0
1638420310000|2021-12-02 04:45:10|360.26|358.06|360.26|358.06|360.26|358.06|360.26|358.06|0
1638420320000|2021-12-02 04:45:20|360.07|357.87|359.89|357.69|360.07|357.87|359.89|357.69|0
1638420330000|2021-12-02 04:45:30|359.7|357.5|359.7|357.5|359.7|357.5|359.7|357.5|0
1638420340000|2021-12-02 04:45:40|359.51|357.31|359.7|357.5|359.7|357.5|359.51|357.31|0
1638420350000|2021-12-02 04:45:50|359.6|357.4|359.6|357.4|359.7|357.5|359.6|357.4|0
1638420360000|2021-12-02 04:46:00|359.89|357.69|359.89|357.69|359.89|357.69|359.79|357.59|0
1638420380000|2021-12-02 04:46:20|360.07|357.87|359.98|357.78|360.07|357.87|359.98|357.78|0
1638420390000|2021-12-02 04:46:30|359.89|357.69|359.6|357.4|359.89|357.69|359.6|357.4|0
1638420400000|2021-12-02 04:46:40|359.51|357.31|359.41|357.21|359.51|357.31|359.41|357.21|0
1638420410000|2021-12-02 04:46:50|359.51|357.31|360.07|357.87|360.07|357.87|359.41|357.21|0
1638420420000|2021-12-02 04:47:00|360.26|358.06|359.7|357.5|360.26|358.06|359.7|357.5|0
1638420430000|2021-12-02 04:47:10|360.07|357.87|360.35|358.15|360.45|358.25|360.07|357.87|0
1638420440000|2021-12-02 04:47:20|360.45|358.25|360.07|357.87|360.45|358.25|360.07|357.87|0
1638420460000|2021-12-02 04:47:40|360.26|358.06|360.26|358.06|360.26|358.06|360.26|358.06|0
1638420470000|2021-12-02 04:47:50|360.07|357.87|360.07|357.87|360.16|357.96|360.07|357.87|0
1638420480000|2021-12-02 04:48:00|359.88|357.68|359.88|357.68|359.88|357.68|359.88|357.68|0
1638420490000|2021-12-02 04:48:10|360.07|357.87|360.07|357.87|360.26|358.06|360.07|357.87|0
1638420500000|2021-12-02 04:48:20|360.26|358.06|360.54|358.34|360.54|358.34|360.26|358.06|0
1638420510000|2021-12-02 04:48:30|360.64|358.44|360.26|358.06|360.64|358.44|360.26|358.06|0
1638420530000|2021-12-02 04:48:50|360.07|357.87|360.26|358.06|360.26|358.06|360.07|357.87|0
1638420540000|2021-12-02 04:49:00|360.45|358.25|360.45|358.25|360.45|358.25|360.45|358.25|0
1638420550000|2021-12-02 04:49:10|360.26|358.06|360.35|358.15|360.45|358.25|360.26|358.06|0
1638420560000|2021-12-02 04:49:20|360.45|358.25|360.35|358.15|360.45|358.25|360.26|358.06|0
1638420570000|2021-12-02 04:49:30|360.45|358.25|360.83|358.63|360.83|358.63|360.45|358.25|0
1638420580000|2021-12-02 04:49:40|360.64|358.44|360.64|358.44|360.64|358.44|360.64|358.44|0
1638420590000|2021-12-02 04:49:50|360.54|358.34|360.54|358.34|360.54|358.34|360.54|358.34|0
1638420600000|2021-12-02 04:50:00|360.64|358.44|360.45|358.25|360.64|358.44|360.45|358.25|0
1638420610000|2021-12-02 04:50:10|360.26|358.06|360.26|358.06|360.26|358.06|360.26|358.06|0
1638420620000|2021-12-02 04:50:20|359.88|357.68|359.88|357.68|359.88|357.68|359.88|357.68|0
1638420630000|2021-12-02 04:50:30|360.07|357.87|359.69|357.49|360.07|357.87|359.69|357.49|0
1638420640000|2021-12-02 04:50:40|359.5|357.3|359.32|357.12|359.5|357.3|359.32|357.12|0
1638420650000|2021-12-02 04:50:50|359.13|356.93|359.5|357.3|359.5|357.3|359.13|356.93|0
1638420670000|2021-12-02 04:51:10|359.13|356.93|359.13|356.93|359.31|357.11|359.13|356.93|0
1638420680000|2021-12-02 04:51:20|359.22|357.02|359.41|357.21|359.41|357.21|359.22|357.02|0
1638420690000|2021-12-02 04:51:30|359.31|357.11|359.31|357.11|359.31|357.11|359.13|356.93|0
1638420700000|2021-12-02 04:51:40|359.5|357.3|359.4|357.2|359.5|357.3|359.4|357.2|0
1638420710000|2021-12-02 04:51:50|359.5|357.3|360.26|358.06|360.26|358.06|359.4|357.2|0
1638420720000|2021-12-02 04:52:00|360.07|357.87|360.07|357.87|360.07|357.87|360.07|357.87|0
1638420730000|2021-12-02 04:52:10|360.26|358.06|359.97|357.77|360.26|358.06|359.97|357.77|0
1638420740000|2021-12-02 04:52:20|359.88|357.68|359.69|357.49|359.88|357.68|359.69|357.49|0
1638420750000|2021-12-02 04:52:30|359.97|357.77|359.88|357.68|360.07|357.87|359.88|357.68|0
1638420760000|2021-12-02 04:52:40|359.78|357.58|359.78|357.58|359.78|357.58|359.78|357.58|0
1638420770000|2021-12-02 04:52:50|359.69|357.49|359.59|357.39|359.69|357.49|359.59|357.39|0
1638420780000|2021-12-02 04:53:00|359.31|357.11|359.12|356.92|359.31|357.11|359.12|356.92|0
1638420790000|2021-12-02 04:53:10|359.21|357.01|359.31|357.11|359.31|357.11|359.21|357.01|0
1638420800000|2021-12-02 04:53:20|359.12|356.92|359.12|356.92|359.12|356.92|358.94|356.74|0
1638420810000|2021-12-02 04:53:30|358.94|356.74|359.31|357.11|359.31|357.11|358.94|356.74|0
1638420820000|2021-12-02 04:53:40|359.12|356.92|359.12|356.92|359.31|357.11|359.12|356.92|0
1638420830000|2021-12-02 04:53:50|359.31|357.11|358.94|356.74|359.31|357.11|358.94|356.74|0
1638420840000|2021-12-02 04:54:00|359.12|356.92|359.03|356.83|359.12|356.92|359.03|356.83|0
1638420850000|2021-12-02 04:54:10|359.31|357.11|359.31|357.11|359.31|357.11|359.12|356.92|0
1638420870000|2021-12-02 04:54:30|359.12|356.92|358.65|356.45|359.21|357.01|358.65|356.45|0
1638420880000|2021-12-02 04:54:40|358.56|356.36|358.37|356.17|358.56|356.36|358.37|356.17|0
1638420890000|2021-12-02 04:54:50|358.18|355.98|358.18|355.98|358.18|355.98|357.99|355.79|0
1638420900000|2021-12-02 04:55:00|358.37|356.17|358.18|355.98|358.37|356.17|358.18|355.98|0
1638420920000|2021-12-02 04:55:20|357.8|355.6|358.18|355.98|358.37|356.17|357.8|355.6|0
1638420930000|2021-12-02 04:55:30|358.08|355.88|357.8|355.6|358.08|355.88|357.8|355.6|0
1638420940000|2021-12-02 04:55:40|357.99|355.79|357.99|355.79|357.99|355.79|357.8|355.6|0
1638420950000|2021-12-02 04:55:50|358.08|355.88|358.18|355.98|358.18|355.98|357.99|355.79|0
1638420960000|2021-12-02 04:56:00|358.37|356.17|357.99|355.79|358.37|356.17|357.99|355.79|0
1638420970000|2021-12-02 04:56:10|358.18|355.98|357.99|355.79|358.18|355.98|357.99|355.79|0
1638420980000|2021-12-02 04:56:20|358.08|355.88|358.46|356.26|358.56|356.36|358.08|355.88|0
1638420990000|2021-12-02 04:56:30|358.56|356.36|358.56|356.36|358.56|356.36|358.56|356.36|0
1638421000000|2021-12-02 04:56:40|358.65|356.45|358.56|356.36|358.83|356.63|358.56|356.36|0
1638421010000|2021-12-02 04:56:50|358.37|356.17|358.37|356.17|358.37|356.17|358.37|356.17|0
1638421020000|2021-12-02 04:57:00|358.18|355.98|357.99|355.79|358.18|355.98|357.8|355.6|0
1638421040000|2021-12-02 04:57:20|358.18|355.98|358.18|355.98|358.18|355.98|358.18|355.98|0
1638421050000|2021-12-02 04:57:30|357.89|355.69|357.99|355.79|357.99|355.79|357.89|355.69|0
1638421060000|2021-12-02 04:57:40|357.8|355.6|357.43|355.23|357.8|355.6|357.43|355.23|0
1638421070000|2021-12-02 04:57:50|357.61|355.41|357.43|355.23|357.61|355.41|357.43|355.23|0
1638421080000|2021-12-02 04:58:00|357.61|355.41|357.61|355.41|357.61|355.41|357.52|355.32|0
1638421090000|2021-12-02 04:58:10|357.99|355.79|357.99|355.79|357.99|355.79|357.99|355.79|0
1638421100000|2021-12-02 04:58:20|357.8|355.6|357.89|355.69|357.89|355.69|357.8|355.6|0
1638421110000|2021-12-02 04:58:30|357.8|355.6|358.18|355.98|358.18|355.98|357.8|355.6|0
1638421120000|2021-12-02 04:58:40|357.89|355.69|357.99|355.79|357.99|355.79|357.89|355.69|0
1638421130000|2021-12-02 04:58:50|358.08|355.88|357.99|355.79|358.08|355.88|357.99|355.79|0
1638421140000|2021-12-02 04:59:00|358.18|355.98|358.37|356.17|358.37|356.17|358.18|355.98|0
1638421150000|2021-12-02 04:59:10|358.18|355.98|358.37|356.17|358.37|356.17|358.18|355.98|0
1638421160000|2021-12-02 04:59:20|358.36|356.16|358.55|356.35|358.55|356.35|358.36|356.16|0
1638421170000|2021-12-02 04:59:30|358.74|356.54|358.55|356.35|358.74|356.54|358.55|356.35|0
1638421180000|2021-12-02 04:59:40|358.64|356.44|358.55|356.35|358.74|356.54|358.55|356.35|0
1638421190000|2021-12-02 04:59:50|358.36|356.16|358.55|356.35|358.74|356.54|358.36|356.16|0
1638421200000|2021-12-02 05:00:00|358.36|356.16|358.55|356.35|358.55|356.35|358.36|356.16|0
1638421210000|2021-12-02 05:00:10|358.36|356.16|358.18|355.98|358.36|356.16|358.18|355.98|0
1638421220000|2021-12-02 05:00:20|358.27|356.07|358.27|356.07|358.27|356.07|358.27|356.07|0
1638421230000|2021-12-02 05:00:30|358.36|356.16|358.55|356.35|358.55|356.35|358.36|356.16|0
1638421240000|2021-12-02 05:00:40|358.74|356.54|358.64|356.44|358.74|356.54|358.55|356.35|0
1638421250000|2021-12-02 05:00:50|358.93|356.73|359.02|356.82|359.02|356.82|358.93|356.73|0
1638421260000|2021-12-02 05:01:00|359.12|356.92|359.12|356.92|359.12|356.92|359.02|356.82|0
1638421270000|2021-12-02 05:01:10|359.3|357.1|359.12|356.92|359.3|357.1|359.12|356.92|0
1638421280000|2021-12-02 05:01:20|358.93|356.73|358.93|356.73|358.93|356.73|358.93|356.73|0
1638421300000|2021-12-02 05:01:40|359.12|356.92|358.93|356.73|359.21|357.01|358.93|356.73|0
1638421310000|2021-12-02 05:01:50|359.12|356.92|359.02|356.82|359.12|356.92|359.02|356.82|0
1638421320000|2021-12-02 05:02:00|359.12|356.92|359.3|357.1|359.3|357.1|359.12|356.92|0
1638421330000|2021-12-02 05:02:10|359.21|357.01|358.93|356.73|359.21|357.01|358.93|356.73|0
1638421340000|2021-12-02 05:02:20|358.74|356.54|358.55|356.35|358.74|356.54|358.55|356.35|0
1638421350000|2021-12-02 05:02:30|357.99|355.79|357.42|355.22|357.99|355.79|357.42|355.22|0
1638421360000|2021-12-02 05:02:40|357.61|355.41|357.61|355.41|357.61|355.41|357.51|355.31|0
1638421370000|2021-12-02 05:02:50|357.51|355.31|357.23|355.03|357.61|355.41|357.23|355.03|0
1638421380000|2021-12-02 05:03:00|357.8|355.6|358.08|355.88|358.17|355.97|357.8|355.6|0
1638421390000|2021-12-02 05:03:10|358.36|356.16|358.55|356.35|358.55|356.35|358.36|356.16|0
1638421400000|2021-12-02 05:03:20|358.74|356.54|359.02|356.82|359.11|356.91|358.74|356.54|0
1638421410000|2021-12-02 05:03:30|359.11|356.91|358.36|356.16|359.11|356.91|358.36|356.16|0
1638421420000|2021-12-02 05:03:40|358.17|355.97|357.42|355.22|358.17|355.97|357.42|355.22|0
1638421430000|2021-12-02 05:03:50|357.32|355.12|357.61|355.41|357.61|355.41|357.32|355.12|0
1638421440000|2021-12-02 05:04:00|357.42|355.22|357.7|355.5|357.7|355.5|357.42|355.22|0
1638421450000|2021-12-02 05:04:10|357.42|355.22|357.51|355.31|357.51|355.31|357.32|355.12|0
1638421460000|2021-12-02 05:04:20|357.23|355.03|357.42|355.22|357.42|355.22|357.23|355.03|0
1638421470000|2021-12-02 05:04:30|357.23|355.03|357.04|354.84|357.23|355.03|356.76|354.56|0
1638421480000|2021-12-02 05:04:40|357.42|355.22|357.13|354.93|357.42|355.22|357.13|354.93|0
1638421490000|2021-12-02 05:04:50|357.23|355.03|357.13|354.93|357.23|355.03|357.13|354.93|0
1638421500000|2021-12-02 05:05:00|357.42|355.22|357.23|355.03|357.42|355.22|357.23|355.03|0
1638421510000|2021-12-02 05:05:10|357.04|354.84|357.04|354.84|357.04|354.84|357.04|354.84|0
1638421520000|2021-12-02 05:05:20|356.94|354.74|356.48|354.28|356.94|354.74|356.48|354.28|0
1638421530000|2021-12-02 05:05:30|356.29|354.09|356.48|354.28|356.48|354.28|356.29|354.09|0
1638421540000|2021-12-02 05:05:40|356.67|354.47|357.04|354.84|357.04|354.84|356.67|354.47|0
1638421550000|2021-12-02 05:05:50|357.42|355.22|357.42|355.22|357.61|355.41|357.42|355.22|0
1638421560000|2021-12-02 05:06:00|357.61|355.41|357.79|355.59|357.79|355.59|357.51|355.31|0
1638421570000|2021-12-02 05:06:10|357.61|355.41|357.79|355.59|357.88|355.68|357.61|355.41|0
1638421580000|2021-12-02 05:06:20|357.7|355.5|357.42|355.22|357.7|355.5|357.42|355.22|0
1638421590000|2021-12-02 05:06:30|357.61|355.41|357.61|355.41|357.61|355.41|357.51|355.31|0
1638421600000|2021-12-02 05:06:40|357.79|355.59|357.51|355.31|357.79|355.59|357.51|355.31|0
1638421610000|2021-12-02 05:06:50|357.42|355.22|357.42|355.22|357.51|355.31|357.42|355.22|0
1638421620000|2021-12-02 05:07:00|357.6|355.4|357.6|355.4|357.6|355.4|357.42|355.22|0
1638421630000|2021-12-02 05:07:10|357.79|355.59|357.04|354.84|357.98|355.78|357.04|354.84|0
1638421640000|2021-12-02 05:07:20|357.23|355.03|357.23|355.03|357.42|355.22|357.23|355.03|0
1638421650000|2021-12-02 05:07:30|356.7|354.5|356.7|354.5|356.79|354.59|356.7|354.5|0
1638421670000|2021-12-02 05:07:50|356.88|354.68|356.79|354.59|356.88|354.68|356.79|354.59|0
1638421680000|2021-12-02 05:08:00|356.88|354.68|356.51|354.31|356.88|354.68|356.51|354.31|0
1638421690000|2021-12-02 05:08:10|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1638421700000|2021-12-02 05:08:20|355.94|353.74|355.75|353.55|355.94|353.74|355.75|353.55|0
1638421710000|2021-12-02 05:08:30|356.13|353.93|355.94|353.74|356.13|353.93|355.94|353.74|0
1638421720000|2021-12-02 05:08:40|356.03|353.83|356.13|353.93|356.13|353.93|356.03|353.83|0
1638421730000|2021-12-02 05:08:50|356.22|354.02|356.51|354.31|356.51|354.31|356.22|354.02|0
1638421740000|2021-12-02 05:09:00|356.88|354.68|356.69|354.49|356.88|354.68|356.69|354.49|0
1638421750000|2021-12-02 05:09:10|356.88|354.68|356.6|354.4|356.88|354.68|356.51|354.31|0
1638421760000|2021-12-02 05:09:20|356.51|354.31|356.69|354.49|356.69|354.49|356.51|354.31|0
1638421770000|2021-12-02 05:09:30|356.32|354.12|356.32|354.12|356.32|354.12|356.32|354.12|0
1638421780000|2021-12-02 05:09:40|356.51|354.31|356.69|354.49|356.69|354.49|356.51|354.31|0
1638421790000|2021-12-02 05:09:50|356.88|354.68|356.69|354.49|356.88|354.68|356.69|354.49|0
1638421800000|2021-12-02 05:10:00|356.88|354.68|356.88|354.68|356.88|354.68|356.88|354.68|0
1638421810000|2021-12-02 05:10:10|356.69|354.49|356.88|354.68|356.88|354.68|356.69|354.49|0
1638421820000|2021-12-02 05:10:20|356.5|354.3|356.41|354.21|356.5|354.3|356.41|354.21|0
1638421830000|2021-12-02 05:10:30|356.32|354.12|356.5|354.3|356.5|354.3|356.13|353.93|0
1638421840000|2021-12-02 05:10:40|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1638421850000|2021-12-02 05:10:50|356.78|354.58|356.69|354.49|356.78|354.58|356.59|354.39|0
1638421860000|2021-12-02 05:11:00|356.41|354.21|356.5|354.3|356.5|354.3|356.32|354.12|0
1638421870000|2021-12-02 05:11:10|356.88|354.68|356.69|354.49|356.88|354.68|356.69|354.49|0
1638421890000|2021-12-02 05:11:30|356.5|354.3|356.69|354.49|356.69|354.49|356.5|354.3|0
1638421900000|2021-12-02 05:11:40|356.5|354.3|356.5|354.3|356.69|354.49|356.5|354.3|0
1638421910000|2021-12-02 05:11:50|356.69|354.49|356.69|354.49|356.69|354.49|356.5|354.3|0
1638421920000|2021-12-02 05:12:00|356.59|354.39|356.13|353.93|356.59|354.39|356.13|353.93|0
1638421930000|2021-12-02 05:12:10|356.22|354.02|356.13|353.93|356.22|354.02|356.13|353.93|0
1638421940000|2021-12-02 05:12:20|354.96|352.76|355.06|352.86|355.06|352.86|354.87|352.67|0
1638421950000|2021-12-02 05:12:30|354.87|352.67|355.44|353.24|355.44|353.24|354.87|352.67|0
1638421960000|2021-12-02 05:12:40|355.25|353.05|355.15|352.95|355.25|353.05|355.06|352.86|0
1638421970000|2021-12-02 05:12:50|355.06|352.86|355.06|352.86|355.06|352.86|355.06|352.86|0
1638421980000|2021-12-02 05:13:00|355.25|353.05|355.06|352.86|355.25|353.05|355.06|352.86|0
1638421990000|2021-12-02 05:13:10|355.25|353.05|355.25|353.05|355.25|353.05|355.25|353.05|0
1638422000000|2021-12-02 05:13:20|355.34|353.14|355.44|353.24|355.44|353.24|355.25|353.05|0
1638422010000|2021-12-02 05:13:30|355.63|353.43|355.44|353.24|355.81|353.61|355.44|353.24|0
1638422020000|2021-12-02 05:13:40|355.63|353.43|355.25|353.05|355.63|353.43|355.25|353.05|0
1638422030000|2021-12-02 05:13:50|355.34|353.14|355.44|353.24|355.44|353.24|355.34|353.14|0
1638422040000|2021-12-02 05:14:00|355.06|352.86|355.25|353.05|355.25|353.05|355.06|352.86|0
1638422050000|2021-12-02 05:14:10|355.63|353.43|355.53|353.33|355.63|353.43|355.53|353.33|0
1638422060000|2021-12-02 05:14:20|355.44|353.24|355.25|353.05|355.44|353.24|355.25|353.05|0
1638422070000|2021-12-02 05:14:30|355.63|353.43|355.62|353.42|355.81|353.61|355.62|353.42|0
1638422090000|2021-12-02 05:14:50|355.72|353.52|355.62|353.42|355.72|353.52|355.62|353.42|0
1638422100000|2021-12-02 05:15:00|355.44|353.24|355.25|353.05|355.44|353.24|355.25|353.05|0
1638422110000|2021-12-02 05:15:10|355.06|352.86|355.06|352.86|355.06|352.86|354.87|352.67|0
1638422120000|2021-12-02 05:15:20|354.96|352.76|354.87|352.67|354.96|352.76|354.87|352.67|0
1638422130000|2021-12-02 05:15:30|355.06|352.86|355.62|353.42|355.62|353.42|354.87|352.67|0
1638422140000|2021-12-02 05:15:40|355.81|353.61|356.19|353.99|356.19|353.99|355.81|353.61|0
1638422150000|2021-12-02 05:15:50|356|353.8|356|353.8|356|353.8|356|353.8|0
1638422160000|2021-12-02 05:16:00|356.19|353.99|356.38|354.18|356.38|354.18|356.19|353.99|0
1638422170000|2021-12-02 05:16:10|356.47|354.27|356.47|354.27|356.47|354.27|356.47|354.27|0
1638422180000|2021-12-02 05:16:20|356.57|354.37|356.38|354.18|356.57|354.37|356.38|354.18|0
1638422190000|2021-12-02 05:16:30|356.57|354.37|356.75|354.55|356.75|354.55|356.57|354.37|0
1638422200000|2021-12-02 05:16:40|356.38|354.18|356.38|354.18|356.38|354.18|356.38|354.18|0
1638422210000|2021-12-02 05:16:50|356|353.8|356|353.8|356|353.8|356|353.8|0
1638422220000|2021-12-02 05:17:00|356.19|353.99|356.47|354.27|356.47|354.27|356.19|353.99|0
1638422230000|2021-12-02 05:17:10|356.57|354.37|356.57|354.37|356.57|354.37|356.38|354.18|0
1638422240000|2021-12-02 05:17:20|356.47|354.27|356.56|354.36|356.56|354.36|356.38|354.18|0
1638422250000|2021-12-02 05:17:30|356.47|354.27|356.75|354.55|356.75|354.55|356.47|354.27|0
1638422260000|2021-12-02 05:17:40|356.94|354.74|356.94|354.74|356.94|354.74|356.94|354.74|0
1638422270000|2021-12-02 05:17:50|356.84|354.64|356.65|354.45|356.84|354.64|356.65|354.45|0
1638422280000|2021-12-02 05:18:00|356.75|354.55|356.38|354.18|356.75|354.55|356.38|354.18|0
1638422290000|2021-12-02 05:18:10|356.56|354.36|356.38|354.18|356.56|354.36|356.38|354.18|0
1638422300000|2021-12-02 05:18:20|356.56|354.36|356.56|354.36|356.56|354.36|356.47|354.27|0
1638422310000|2021-12-02 05:18:30|356.75|354.55|356.75|354.55|356.75|354.55|356.75|354.55|0
1638422320000|2021-12-02 05:18:40|356.94|354.74|357.13|354.93|357.13|354.93|356.94|354.74|0
1638422330000|2021-12-02 05:18:50|357.32|355.12|357.13|354.93|357.32|355.12|357.13|354.93|0
1638422340000|2021-12-02 05:19:00|357.32|355.12|357.32|355.12|357.32|355.12|357.22|355.02|0
1638422350000|2021-12-02 05:19:10|357.13|354.93|357.13|354.93|357.13|354.93|357.13|354.93|0
1638422360000|2021-12-02 05:19:20|357.22|355.02|357.13|354.93|357.22|355.02|357.13|354.93|0
1638422370000|2021-12-02 05:19:30|357.03|354.83|356.94|354.74|357.03|354.83|356.94|354.74|0
1638422380000|2021-12-02 05:19:40|357.03|354.83|356.56|354.36|357.03|354.83|356.37|354.17|0
1638422390000|2021-12-02 05:19:50|356.37|354.17|356.56|354.36|356.56|354.36|356.37|354.17|0
1638422400000|2021-12-02 05:20:00|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1638422410000|2021-12-02 05:20:10|356.18|353.98|356.18|353.98|356.18|353.98|356|353.8|0
1638422420000|2021-12-02 05:20:20|356|353.8|356.18|353.98|356.18|353.98|356|353.8|0
1638422430000|2021-12-02 05:20:30|356.56|354.36|356.75|354.55|356.75|354.55|356.56|354.36|0
1638422440000|2021-12-02 05:20:40|356.65|354.45|356.56|354.36|356.75|354.55|356.56|354.36|0
1638422450000|2021-12-02 05:20:50|356.75|354.55|356.75|354.55|356.75|354.55|356.75|354.55|0
1638422460000|2021-12-02 05:21:00|356.56|354.36|356.37|354.17|356.56|354.36|356.37|354.17|0
1638422470000|2021-12-02 05:21:10|356.18|353.98|356|353.8|356.18|353.98|355.81|353.61|0
1638422480000|2021-12-02 05:21:20|355.62|353.42|355.62|353.42|355.62|353.42|355.62|353.42|0
1638422490000|2021-12-02 05:21:30|355.81|353.61|355.81|353.61|356|353.8|355.81|353.61|0
1638422500000|2021-12-02 05:21:40|355.9|353.7|355.81|353.61|355.9|353.7|355.81|353.61|0
1638422510000|2021-12-02 05:21:50|355.62|353.42|355.81|353.61|355.81|353.61|355.62|353.42|0
1638422520000|2021-12-02 05:22:00|355.9|353.7|355.9|353.7|355.9|353.7|355.9|353.7|0
1638422530000|2021-12-02 05:22:10|355.99|353.79|355.99|353.79|355.99|353.79|355.9|353.7|0
1638422540000|2021-12-02 05:22:20|355.9|353.7|355.99|353.79|355.99|353.79|355.9|353.7|0
1638422550000|2021-12-02 05:22:30|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1638422560000|2021-12-02 05:22:40|355.71|353.51|355.71|353.51|355.71|353.51|355.71|353.51|0
1638422570000|2021-12-02 05:22:50|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1638422580000|2021-12-02 05:23:00|355.62|353.42|355.62|353.42|355.62|353.42|355.43|353.23|0
1638422590000|2021-12-02 05:23:10|355.8|353.6|355.99|353.79|355.99|353.79|355.8|353.6|0
1638422600000|2021-12-02 05:23:20|356.18|353.98|356.46|354.26|356.46|354.26|356.18|353.98|0
1638422610000|2021-12-02 05:23:30|356.37|354.17|355.99|353.79|356.37|354.17|355.99|353.79|0
1638422620000|2021-12-02 05:23:40|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1638422630000|2021-12-02 05:23:50|356.08|353.88|356.18|353.98|356.18|353.98|355.99|353.79|0
1638422640000|2021-12-02 05:24:00|356.37|354.17|356.37|354.17|356.46|354.26|356.37|354.17|0
1638422650000|2021-12-02 05:24:10|356.56|354.36|357.12|354.92|357.12|354.92|356.56|354.36|0
1638422670000|2021-12-02 05:24:30|357.21|355.01|357.31|355.11|357.31|355.11|357.21|355.01|0
1638422680000|2021-12-02 05:24:40|357.12|354.92|357.12|354.92|357.12|354.92|357.12|354.92|0
1638422690000|2021-12-02 05:24:50|357.31|355.11|357.31|355.11|357.31|355.11|357.12|354.92|0
1638422710000|2021-12-02 05:25:10|357.12|354.92|357.31|355.11|357.31|355.11|357.12|354.92|0
1638422740000|2021-12-02 05:25:40|356.75|354.55|356.93|354.73|356.93|354.73|356.75|354.55|0
1638422750000|2021-12-02 05:25:50|357.02|354.82|357.02|354.82|357.12|354.92|356.93|354.73|0
1638422760000|2021-12-02 05:26:00|356.93|354.73|356.84|354.64|356.93|354.73|356.84|354.64|0
1638422770000|2021-12-02 05:26:10|356.93|354.73|356.93|354.73|356.93|354.73|356.93|354.73|0
1638422780000|2021-12-02 05:26:20|357.02|354.82|357.02|354.82|357.02|354.82|356.93|354.73|0
1638422790000|2021-12-02 05:26:30|357.12|354.92|357.12|354.92|357.12|354.92|356.93|354.73|0
1638422820000|2021-12-02 05:27:00|356.93|354.73|357.12|354.92|357.12|354.92|356.93|354.73|0
1638422840000|2021-12-02 05:27:20|357.31|355.11|357.12|354.92|357.31|355.11|357.12|354.92|0
1638422850000|2021-12-02 05:27:30|357.21|355.01|357.21|355.01|357.21|355.01|357.21|355.01|0
1638422860000|2021-12-02 05:27:40|357.31|355.11|357.31|355.11|357.31|355.11|357.31|355.11|0
1638422870000|2021-12-02 05:27:50|357.21|355.01|357.31|355.11|357.31|355.11|357.21|355.01|0
1638422890000|2021-12-02 05:28:10|357.12|354.92|357.12|354.92|357.12|354.92|357.12|354.92|0
1638422920000|2021-12-02 05:28:40|357.31|355.11|357.12|354.92|357.31|355.11|357.12|354.92|0
1638422930000|2021-12-02 05:28:50|357.31|355.11|357.12|354.92|357.31|355.11|357.12|354.92|0
1638422940000|2021-12-02 05:29:00|357.31|355.11|358.06|355.86|358.06|355.86|357.31|355.11|0
1638422950000|2021-12-02 05:29:10|358.25|356.05|358.25|356.05|358.44|356.24|358.25|356.05|0
1638422960000|2021-12-02 05:29:20|358.06|355.86|358.06|355.86|358.06|355.86|358.06|355.86|0
1638422970000|2021-12-02 05:29:30|358.15|355.95|358.25|356.05|358.25|356.05|358.06|355.86|0
1638422990000|2021-12-02 05:29:50|358.06|355.86|358.25|356.05|358.25|356.05|358.06|355.86|0
1638423000000|2021-12-02 05:30:00|358.15|355.95|357.69|355.49|358.15|355.95|357.69|355.49|0
1638423010000|2021-12-02 05:30:10|357.87|355.67|357.87|355.67|358.25|356.05|357.87|355.67|0
1638423020000|2021-12-02 05:30:20|357.31|355.11|356.93|354.73|357.31|355.11|356.93|354.73|0
1638423030000|2021-12-02 05:30:30|356.74|354.54|357.02|354.82|357.12|354.92|356.74|354.54|0
1638423040000|2021-12-02 05:30:40|356.55|354.35|356.55|354.35|356.74|354.54|356.55|354.35|0
1638423050000|2021-12-02 05:30:50|356.93|354.73|356.93|354.73|356.93|354.73|356.93|354.73|0
1638423060000|2021-12-02 05:31:00|356.74|354.54|356.93|354.73|356.93|354.73|356.74|354.54|0
1638423070000|2021-12-02 05:31:10|357.31|355.11|357.31|355.11|357.5|355.3|357.31|355.11|0
1638423080000|2021-12-02 05:31:20|357.59|355.39|357.87|355.67|357.87|355.67|357.59|355.39|0
1638423090000|2021-12-02 05:31:30|357.96|355.76|357.96|355.76|357.96|355.76|357.96|355.76|0
1638423100000|2021-12-02 05:31:40|358.06|355.86|358.06|355.86|358.06|355.86|357.87|355.67|0
1638423110000|2021-12-02 05:31:50|357.96|355.76|357.68|355.48|358.06|355.86|357.68|355.48|0
1638423120000|2021-12-02 05:32:00|357.58|355.38|357.68|355.48|357.68|355.48|357.58|355.38|0
1638423130000|2021-12-02 05:32:10|357.49|355.29|357.68|355.48|357.68|355.48|357.49|355.29|0
1638423140000|2021-12-02 05:32:20|357.87|355.67|357.68|355.48|357.87|355.67|357.68|355.48|0
1638423150000|2021-12-02 05:32:30|357.77|355.57|357.87|355.67|357.87|355.67|357.68|355.48|0
1638423160000|2021-12-02 05:32:40|357.96|355.76|358.06|355.86|358.06|355.86|357.96|355.76|0
1638423170000|2021-12-02 05:32:50|357.87|355.67|358.06|355.86|358.06|355.86|357.87|355.67|0
1638423180000|2021-12-02 05:33:00|357.87|355.67|358.06|355.86|358.15|355.95|357.87|355.67|0
1638423190000|2021-12-02 05:33:10|358.15|355.95|358.06|355.86|358.25|356.05|358.06|355.86|0
1638423200000|2021-12-02 05:33:20|358.15|355.95|357.87|355.67|358.15|355.95|357.87|355.67|0
1638423210000|2021-12-02 05:33:30|357.96|355.76|357.87|355.67|357.96|355.76|357.87|355.67|0
1638423220000|2021-12-02 05:33:40|357.96|355.76|357.77|355.57|357.96|355.76|357.77|355.57|0
1638423230000|2021-12-02 05:33:50|358.06|355.86|358.06|355.86|358.06|355.86|357.87|355.67|0
1638423240000|2021-12-02 05:34:00|358.25|356.05|358.15|355.95|358.44|356.24|358.06|355.86|0
1638423250000|2021-12-02 05:34:10|358.06|355.86|358.06|355.86|358.25|356.05|358.06|355.86|0
1638423270000|2021-12-02 05:34:30|358.15|355.95|357.87|355.67|358.15|355.95|357.87|355.67|0
1638423280000|2021-12-02 05:34:40|357.96|355.76|357.87|355.67|357.96|355.76|357.87|355.67|0
1638423290000|2021-12-02 05:34:50|357.68|355.48|357.68|355.48|357.68|355.48|357.68|355.48|0
1638423300000|2021-12-02 05:35:00|357.87|355.67|358.06|355.86|358.06|355.86|357.87|355.67|0
1638423310000|2021-12-02 05:35:10|357.87|355.67|357.68|355.48|357.87|355.67|357.68|355.48|0
1638423330000|2021-12-02 05:35:30|357.87|355.67|357.87|355.67|357.87|355.67|357.87|355.67|0
1638423340000|2021-12-02 05:35:40|357.68|355.48|357.68|355.48|357.68|355.48|357.68|355.48|0
1638423350000|2021-12-02 05:35:50|357.87|355.67|357.87|355.67|357.87|355.67|357.87|355.67|0
1638423360000|2021-12-02 05:36:00|357.96|355.76|357.87|355.67|357.96|355.76|357.87|355.67|0
1638423380000|2021-12-02 05:36:20|357.68|355.48|357.58|355.38|357.68|355.48|357.58|355.38|0
1638423390000|2021-12-02 05:36:30|357.68|355.48|357.68|355.48|357.68|355.48|357.68|355.48|0
1638423400000|2021-12-02 05:36:40|357.58|355.38|357.3|355.1|357.58|355.38|357.3|355.1|0
1638423410000|2021-12-02 05:36:50|357.49|355.29|357.49|355.29|357.49|355.29|357.49|355.29|0
1638423420000|2021-12-02 05:37:00|357.39|355.19|357.58|355.38|357.58|355.38|357.39|355.19|0
1638423430000|2021-12-02 05:37:10|357.49|355.29|357.68|355.48|357.68|355.48|357.49|355.29|0
1638423440000|2021-12-02 05:37:20|357.77|355.57|357.87|355.67|357.87|355.67|357.77|355.57|0
1638423450000|2021-12-02 05:37:30|357.68|355.48|357.68|355.48|357.68|355.48|357.68|355.48|0
1638423470000|2021-12-02 05:37:50|357.77|355.57|357.87|355.67|357.87|355.67|357.77|355.57|0
1638423480000|2021-12-02 05:38:00|357.96|355.76|357.77|355.57|357.96|355.76|357.68|355.48|0
1638423490000|2021-12-02 05:38:10|357.87|355.67|357.87|355.67|357.87|355.67|357.77|355.57|0
1638423500000|2021-12-02 05:38:20|357.96|355.76|357.96|355.76|357.96|355.76|357.96|355.76|0
1638423510000|2021-12-02 05:38:30|358.05|355.85|357.96|355.76|358.05|355.85|357.87|355.67|0
1638423520000|2021-12-02 05:38:40|357.87|355.67|357.87|355.67|357.87|355.67|357.87|355.67|0
1638423530000|2021-12-02 05:38:50|357.68|355.48|357.68|355.48|357.68|355.48|357.68|355.48|0
1638423540000|2021-12-02 05:39:00|357.49|355.29|357.3|355.1|357.49|355.29|357.3|355.1|0
1638423550000|2021-12-02 05:39:10|357.49|355.29|357.39|355.19|357.49|355.29|357.39|355.19|0
1638423560000|2021-12-02 05:39:20|357.49|355.29|357.49|355.29|357.49|355.29|357.39|355.19|0
1638423570000|2021-12-02 05:39:30|357.3|355.1|357.11|354.91|357.3|355.1|357.11|354.91|0
1638423580000|2021-12-02 05:39:40|357.3|355.1|357.3|355.1|357.3|355.1|357.3|355.1|0
1638423590000|2021-12-02 05:39:50|357.2|355|357.3|355.1|357.49|355.29|357.2|355|0
1638423600000|2021-12-02 05:40:00|357.39|355.19|357.3|355.1|357.39|355.19|357.3|355.1|0
1638423610000|2021-12-02 05:40:10|357.49|355.29|357.49|355.29|357.49|355.29|357.49|355.29|0
1638423630000|2021-12-02 05:40:30|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1638423670000|2021-12-02 05:41:10|357.58|355.38|357.67|355.47|357.67|355.47|357.58|355.38|0
1638423680000|2021-12-02 05:41:20|357.49|355.29|357.48|355.28|357.49|355.29|357.48|355.28|0
1638423690000|2021-12-02 05:41:30|357.58|355.38|357.76|355.56|357.76|355.56|357.58|355.38|0
1638423700000|2021-12-02 05:41:40|357.67|355.47|357.76|355.56|357.86|355.66|357.67|355.47|0
1638423710000|2021-12-02 05:41:50|357.67|355.47|357.86|355.66|357.86|355.66|357.67|355.47|0
1638423720000|2021-12-02 05:42:00|357.95|355.75|357.76|355.56|358.05|355.85|357.67|355.47|0
1638423730000|2021-12-02 05:42:10|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1638423740000|2021-12-02 05:42:20|357.48|355.28|357.3|355.1|357.48|355.28|357.3|355.1|0
1638423750000|2021-12-02 05:42:30|357.29|355.09|357.29|355.09|357.29|355.09|357.29|355.09|0
1638423760000|2021-12-02 05:42:40|357.48|355.28|357.48|355.28|357.48|355.28|357.48|355.28|0
1638423770000|2021-12-02 05:42:50|357.29|355.09|357.29|355.09|357.29|355.09|357.29|355.09|0
1638423790000|2021-12-02 05:43:10|357.48|355.28|357.67|355.47|357.67|355.47|357.48|355.28|0
1638423800000|2021-12-02 05:43:20|357.57|355.37|357.57|355.37|357.67|355.47|357.48|355.28|0
1638423810000|2021-12-02 05:43:30|357.48|355.28|357.29|355.09|357.48|355.28|357.29|355.09|0
1638423820000|2021-12-02 05:43:40|357.38|355.18|357.29|355.09|357.48|355.28|357.29|355.09|0
1638423830000|2021-12-02 05:43:50|357.1|354.9|356.92|354.72|357.1|354.9|356.92|354.72|0
1638423840000|2021-12-02 05:44:00|357.01|354.81|357.38|355.18|357.38|355.18|357.01|354.81|0
1638423850000|2021-12-02 05:44:10|357.29|355.09|357.29|355.09|357.29|355.09|357.29|355.09|0
1638423860000|2021-12-02 05:44:20|357.48|355.28|357.48|355.28|357.48|355.28|357.48|355.28|0
1638423870000|2021-12-02 05:44:30|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1638423880000|2021-12-02 05:44:40|357.76|355.56|357.67|355.47|357.76|355.56|357.67|355.47|0
1638423890000|2021-12-02 05:44:50|357.48|355.28|357.48|355.28|357.48|355.28|357.48|355.28|0
1638423900000|2021-12-02 05:45:00|357.29|355.09|357.48|355.28|357.48|355.28|357.29|355.09|0
1638423910000|2021-12-02 05:45:10|357.29|355.09|357.38|355.18|357.38|355.18|357.29|355.09|0
1638423920000|2021-12-02 05:45:20|357.48|355.28|357.57|355.37|357.67|355.47|357.48|355.28|0
1638423930000|2021-12-02 05:45:30|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1638423940000|2021-12-02 05:45:40|357.86|355.66|357.86|355.66|357.86|355.66|357.86|355.66|0
1638423950000|2021-12-02 05:45:50|357.67|355.47|357.67|355.47|357.67|355.47|357.57|355.37|0
1638423960000|2021-12-02 05:46:00|357.48|355.28|357.29|355.09|357.48|355.28|357.1|354.9|0
1638423970000|2021-12-02 05:46:10|357.19|354.99|357.29|355.09|357.29|355.09|357.19|354.99|0
1638423980000|2021-12-02 05:46:20|357.1|354.9|357.29|355.09|357.29|355.09|357.1|354.9|0
1638423990000|2021-12-02 05:46:30|357.38|355.18|357.38|355.18|357.38|355.18|357.38|355.18|0
1638424000000|2021-12-02 05:46:40|357.29|355.09|357.29|355.09|357.48|355.28|357.29|355.09|0
1638424020000|2021-12-02 05:47:00|357.48|355.28|357.29|355.09|357.48|355.28|357.29|355.09|0
1638424030000|2021-12-02 05:47:10|357.38|355.18|357.67|355.47|357.67|355.47|357.38|355.18|0
1638424040000|2021-12-02 05:47:20|357.48|355.28|357.48|355.28|357.48|355.28|357.48|355.28|0
1638424050000|2021-12-02 05:47:30|357.57|355.37|357.48|355.28|357.57|355.37|357.48|355.28|0
1638424060000|2021-12-02 05:47:40|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1638424080000|2021-12-02 05:48:00|357.48|355.28|357.57|355.37|357.57|355.37|357.48|355.28|0
1638424090000|2021-12-02 05:48:10|357.48|355.28|357.48|355.28|357.48|355.28|357.48|355.28|0
1638424110000|2021-12-02 05:48:30|357.67|355.47|357.67|355.47|357.86|355.66|357.67|355.47|0
1638424120000|2021-12-02 05:48:40|357.86|355.66|357.86|355.66|357.86|355.66|357.86|355.66|0
1638424130000|2021-12-02 05:48:50|357.95|355.75|357.95|355.75|357.95|355.75|357.86|355.66|0
1638424140000|2021-12-02 05:49:00|357.86|355.66|357.86|355.66|358.04|355.84|357.86|355.66|0
1638424150000|2021-12-02 05:49:10|357.95|355.75|358.04|355.84|358.04|355.84|357.95|355.75|0
1638424160000|2021-12-02 05:49:20|357.85|355.65|357.85|355.65|357.85|355.65|357.85|355.65|0
1638424170000|2021-12-02 05:49:30|358.04|355.84|358.42|356.22|358.42|356.22|358.04|355.84|0
1638424180000|2021-12-02 05:49:40|358.23|356.03|358.23|356.03|358.23|356.03|358.23|356.03|0
1638424190000|2021-12-02 05:49:50|358.42|356.22|358.42|356.22|358.42|356.22|358.42|356.22|0
1638424200000|2021-12-02 05:50:00|358.23|356.03|358.42|356.22|358.42|356.22|358.23|356.03|0
1638424210000|2021-12-02 05:50:10|359.18|356.98|359.75|357.55|359.75|357.55|359.18|356.98|0
1638424230000|2021-12-02 05:50:30|359.94|357.74|360.31|358.11|360.31|358.11|359.94|357.74|0
1638424240000|2021-12-02 05:50:40|360.12|357.92|360.12|357.92|360.12|357.92|360.12|357.92|0
1638424250000|2021-12-02 05:50:50|359.93|357.73|360.12|357.92|360.12|357.92|359.93|357.73|0
1638424260000|2021-12-02 05:51:00|359.75|357.55|359.93|357.73|360.12|357.92|359.75|357.55|0
1638424270000|2021-12-02 05:51:10|359.75|357.55|359.74|357.54|359.75|357.55|359.56|357.36|0
1638424280000|2021-12-02 05:51:20|359.65|357.45|359.56|357.36|359.74|357.54|359.56|357.36|0
1638424290000|2021-12-02 05:51:30|359.74|357.54|359.74|357.54|359.74|357.54|359.74|357.54|0
1638424300000|2021-12-02 05:51:40|359.84|357.64|359.74|357.54|359.84|357.64|359.74|357.54|0
1638424310000|2021-12-02 05:51:50|359.56|357.36|359.65|357.45|359.65|357.45|359.55|357.35|0
1638424320000|2021-12-02 05:52:00|359.74|357.54|359.74|357.54|359.74|357.54|359.55|357.35|0
1638424330000|2021-12-02 05:52:10|359.55|357.35|359.93|357.73|359.93|357.73|359.55|357.35|0
1638424340000|2021-12-02 05:52:20|359.83|357.63|359.74|357.54|359.83|357.63|359.74|357.54|0
1638424370000|2021-12-02 05:52:50|359.83|357.63|359.74|357.54|359.83|357.63|359.74|357.54|0
1638424380000|2021-12-02 05:53:00|359.83|357.63|359.83|357.63|359.83|357.63|359.74|357.54|0
1638424390000|2021-12-02 05:53:10|359.74|357.54|360.12|357.92|360.12|357.92|359.74|357.54|0
1638424400000|2021-12-02 05:53:20|360.31|358.11|360.31|358.11|360.31|358.11|360.31|358.11|0
1638424420000|2021-12-02 05:53:40|359.74|357.54|359.36|357.16|359.74|357.54|359.36|357.16|0
1638424430000|2021-12-02 05:53:50|359.55|357.35|359.93|357.73|359.93|357.73|359.55|357.35|0
1638424440000|2021-12-02 05:54:00|359.83|357.63|359.74|357.54|359.83|357.63|359.74|357.54|0
1638424450000|2021-12-02 05:54:10|359.83|357.63|359.74|357.54|359.83|357.63|359.74|357.54|0
1638424460000|2021-12-02 05:54:20|359.93|357.73|359.36|357.16|359.93|357.73|359.36|357.16|0
1638424470000|2021-12-02 05:54:30|359.55|357.35|359.45|357.25|359.55|357.35|359.45|357.25|0
1638424480000|2021-12-02 05:54:40|359.74|357.54|359.83|357.63|359.83|357.63|359.74|357.54|0
1638424490000|2021-12-02 05:54:50|359.74|357.54|359.83|357.63|359.83|357.63|359.74|357.54|0
1638424500000|2021-12-02 05:55:00|359.64|357.44|359.55|357.35|359.74|357.54|359.55|357.35|0
1638424510000|2021-12-02 05:55:10|359.64|357.44|359.55|357.35|359.64|357.44|359.55|357.35|0
1638424530000|2021-12-02 05:55:30|359.36|357.16|359.36|357.16|359.36|357.16|359.36|357.16|0
1638424540000|2021-12-02 05:55:40|359.17|356.97|358.98|356.78|359.17|356.97|358.98|356.78|0
1638424550000|2021-12-02 05:55:50|359.07|356.87|359.36|357.16|359.36|357.16|359.07|356.87|0
1638424560000|2021-12-02 05:56:00|359.26|357.06|358.98|356.78|359.36|357.16|358.98|356.78|0
1638424570000|2021-12-02 05:56:10|359.07|356.87|358.98|356.78|359.07|356.87|358.98|356.78|0
1638424580000|2021-12-02 05:56:20|359.17|356.97|359.26|357.06|359.36|357.16|359.17|356.97|0
1638424590000|2021-12-02 05:56:30|359.17|356.97|359.17|356.97|359.17|356.97|359.17|356.97|0
1638424600000|2021-12-02 05:56:40|358.98|356.78|359.17|356.97|359.17|356.97|358.98|356.78|0
1638424610000|2021-12-02 05:56:50|359.26|357.06|359.36|357.16|359.36|357.16|359.26|357.06|0
1638424620000|2021-12-02 05:57:00|359.17|356.97|358.98|356.78|359.17|356.97|358.98|356.78|0
1638424630000|2021-12-02 05:57:10|359.17|356.97|359.36|357.16|359.36|357.16|359.17|356.97|0
1638424640000|2021-12-02 05:57:20|359.45|357.25|359.36|357.16|359.55|357.35|359.36|357.16|0
1638424650000|2021-12-02 05:57:30|359.17|356.97|359.17|356.97|359.36|357.16|359.17|356.97|0
1638424660000|2021-12-02 05:57:40|359.26|357.06|359.36|357.16|359.36|357.16|359.26|357.06|0
1638424670000|2021-12-02 05:57:50|359.45|357.25|359.36|357.16|359.45|357.25|359.36|357.16|0
1638424680000|2021-12-02 05:58:00|359.55|357.35|359.55|357.35|359.55|357.35|359.55|357.35|0
1638424690000|2021-12-02 05:58:10|359.36|357.16|359.36|357.16|359.45|357.25|359.36|357.16|0
1638424700000|2021-12-02 05:58:20|359.17|356.97|359.17|356.97|359.17|356.97|359.17|356.97|0
1638424710000|2021-12-02 05:58:30|359.36|357.16|359.55|357.35|359.55|357.35|359.36|357.16|0
1638424720000|2021-12-02 05:58:40|359.93|357.73|359.74|357.54|359.93|357.73|359.74|357.54|0
1638424730000|2021-12-02 05:58:50|359.55|357.35|359.36|357.16|359.55|357.35|359.36|357.16|0
1638424740000|2021-12-02 05:59:00|359.45|357.25|359.36|357.16|359.55|357.35|359.36|357.16|0
1638424750000|2021-12-02 05:59:10|359.45|357.25|359.17|356.97|359.55|357.35|359.17|356.97|0
1638424760000|2021-12-02 05:59:20|359.07|356.87|358.98|356.78|359.07|356.87|358.98|356.78|0
1638424770000|2021-12-02 05:59:30|359.07|356.87|358.98|356.78|359.07|356.87|358.98|356.78|0
1638424780000|2021-12-02 05:59:40|359.17|356.97|359.55|357.35|359.55|357.35|359.17|356.97|0
1638424790000|2021-12-02 05:59:50|359.36|357.16|359.26|357.06|359.45|357.25|359.26|357.06|0
1638424800000|2021-12-02 06:00:00|359.36|357.16|358.79|356.59|359.55|357.35|358.79|356.59|0
1638424810000|2021-12-02 06:00:10|358.6|356.4|358.5|356.3|358.6|356.4|358.5|356.3|0
1638424820000|2021-12-02 06:00:20|358.22|356.02|358.79|356.59|358.79|356.59|358.22|356.02|0
1638424830000|2021-12-02 06:00:30|359.17|356.97|358.98|356.78|359.17|356.97|358.79|356.59|0
1638424840000|2021-12-02 06:00:40|358.88|356.68|358.98|356.78|358.98|356.78|358.88|356.68|0
1638424850000|2021-12-02 06:00:50|359.07|356.87|359.07|356.87|359.07|356.87|359.07|356.87|0
1638424860000|2021-12-02 06:01:00|358.41|356.21|358.22|356.02|358.41|356.21|358.22|356.02|0
1638424870000|2021-12-02 06:01:10|358.03|355.83|357.47|355.27|358.03|355.83|357.47|355.27|0
1638424880000|2021-12-02 06:01:20|357.65|355.45|357.56|355.36|357.65|355.45|357.56|355.36|0
1638424890000|2021-12-02 06:01:30|357.65|355.45|357.65|355.45|357.65|355.45|357.46|355.26|0
1638424900000|2021-12-02 06:01:40|357.46|355.26|357.18|354.98|357.46|355.26|357.18|354.98|0
1638424910000|2021-12-02 06:01:50|357.28|355.08|357.28|355.08|357.28|355.08|357.18|354.98|0
1638424920000|2021-12-02 06:02:00|357.46|355.26|357.65|355.45|357.84|355.64|357.37|355.17|0
1638424930000|2021-12-02 06:02:10|357.46|355.26|357.46|355.26|357.55|355.35|357.46|355.26|0
1638424940000|2021-12-02 06:02:20|357.37|355.17|357.28|355.08|357.37|355.17|357.28|355.08|0
1638424950000|2021-12-02 06:02:30|357.09|354.89|357.46|355.26|357.46|355.26|357.09|354.89|0
1638424960000|2021-12-02 06:02:40|357.55|355.35|357.55|355.35|357.65|355.45|357.46|355.26|0
1638424970000|2021-12-02 06:02:50|357.65|355.45|357.93|355.73|357.93|355.73|357.65|355.45|0
1638424980000|2021-12-02 06:03:00|358.22|356.02|358.03|355.83|358.22|356.02|358.03|355.83|0
1638424990000|2021-12-02 06:03:10|358.22|356.02|358.22|356.02|358.41|356.21|358.22|356.02|0
1638425000000|2021-12-02 06:03:20|358.41|356.21|358.41|356.21|358.41|356.21|358.22|356.02|0
1638425010000|2021-12-02 06:03:30|358.5|356.3|358.5|356.3|358.6|356.4|358.41|356.21|0
1638425020000|2021-12-02 06:03:40|358.6|356.4|358.6|356.4|358.6|356.4|358.6|356.4|0
1638425030000|2021-12-02 06:03:50|358.22|356.02|358.41|356.21|358.41|356.21|358.03|355.83|0
1638425040000|2021-12-02 06:04:00|358.31|356.11|358.12|355.92|358.31|356.11|358.12|355.92|0
1638425050000|2021-12-02 06:04:10|358.03|355.83|357.65|355.45|358.03|355.83|357.65|355.45|0
1638425060000|2021-12-02 06:04:20|357.46|355.26|357.08|354.88|357.46|355.26|357.08|354.88|0
1638425070000|2021-12-02 06:04:30|356.99|354.79|357.84|355.64|357.84|355.64|356.99|354.79|0
1638425080000|2021-12-02 06:04:40|357.08|354.88|357.17|354.97|357.27|355.07|356.9|354.7|0
1638425090000|2021-12-02 06:04:50|357.27|355.07|357.27|355.07|357.27|355.07|357.27|355.07|0
1638425100000|2021-12-02 06:05:00|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1638425110000|2021-12-02 06:05:10|357.27|355.07|357.27|355.07|357.27|355.07|357.27|355.07|0
1638425120000|2021-12-02 06:05:20|357.08|354.88|356.99|354.79|357.08|354.88|356.99|354.79|0
1638425130000|2021-12-02 06:05:30|357.08|354.88|357.08|354.88|357.08|354.88|356.89|354.69|0
1638425140000|2021-12-02 06:05:40|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1638425150000|2021-12-02 06:05:50|356.98|354.78|356.98|354.78|356.98|354.78|356.89|354.69|0
1638425160000|2021-12-02 06:06:00|357.27|355.07|357.27|355.07|357.27|355.07|357.27|355.07|0
1638425170000|2021-12-02 06:06:10|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1638425180000|2021-12-02 06:06:20|357.27|355.07|357.08|354.88|357.27|355.07|357.08|354.88|0
1638425190000|2021-12-02 06:06:30|356.89|354.69|357.08|354.88|357.08|354.88|356.89|354.69|0
1638425200000|2021-12-02 06:06:40|356.89|354.69|357.27|355.07|357.27|355.07|356.89|354.69|0
1638425210000|2021-12-02 06:06:50|357.17|354.97|357.17|354.97|357.17|354.97|357.08|354.88|0
1638425220000|2021-12-02 06:07:00|357.08|354.88|357.08|354.88|357.27|355.07|357.08|354.88|0
1638425230000|2021-12-02 06:07:10|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1638425240000|2021-12-02 06:07:20|356.33|354.13|356.33|354.13|356.33|354.13|356.33|354.13|0
1638425250000|2021-12-02 06:07:30|356.51|354.31|356.51|354.31|356.61|354.41|356.51|354.31|0
1638425260000|2021-12-02 06:07:40|356.7|354.5|356.7|354.5|356.7|354.5|356.7|354.5|0
1638425270000|2021-12-02 06:07:50|356.51|354.31|356.33|354.13|356.51|354.31|356.33|354.13|0
1638425280000|2021-12-02 06:08:00|356.51|354.31|356.89|354.69|356.89|354.69|356.51|354.31|0
1638425290000|2021-12-02 06:08:10|357.17|354.97|357.27|355.07|357.27|355.07|357.08|354.88|0
1638425300000|2021-12-02 06:08:20|357.46|355.26|357.27|355.07|357.46|355.26|357.27|355.07|0
1638425310000|2021-12-02 06:08:30|357.17|354.97|357.36|355.16|357.36|355.16|357.17|354.97|0
1638425320000|2021-12-02 06:08:40|357.46|355.26|357.27|355.07|357.46|355.26|357.27|355.07|0
1638425330000|2021-12-02 06:08:50|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1638425340000|2021-12-02 06:09:00|357.36|355.16|357.36|355.16|357.46|355.26|357.36|355.16|0
1638425350000|2021-12-02 06:09:10|357.46|355.26|357.46|355.26|357.46|355.26|357.27|355.07|0
1638425360000|2021-12-02 06:09:20|357.08|354.88|357.83|355.63|357.83|355.63|357.08|354.88|0
1638425370000|2021-12-02 06:09:30|358.02|355.82|357.83|355.63|358.02|355.82|357.83|355.63|0
1638425380000|2021-12-02 06:09:40|357.27|355.07|357.27|355.07|357.27|355.07|357.27|355.07|0
1638425390000|2021-12-02 06:09:50|357.36|355.16|356.89|354.69|357.36|355.16|356.89|354.69|0
1638425400000|2021-12-02 06:10:00|356.7|354.5|357.36|355.16|357.36|355.16|356.7|354.5|0
1638425410000|2021-12-02 06:10:10|357.46|355.26|357.65|355.45|357.65|355.45|357.46|355.26|0
1638425420000|2021-12-02 06:10:20|357.83|355.63|357.92|355.72|357.92|355.72|357.83|355.63|0
1638425430000|2021-12-02 06:10:30|357.83|355.63|357.46|355.26|357.83|355.63|357.46|355.26|0
1638425440000|2021-12-02 06:10:40|357.64|355.44|357.55|355.35|357.64|355.44|357.55|355.35|0
1638425450000|2021-12-02 06:10:50|357.64|355.44|357.46|355.26|357.64|355.44|357.46|355.26|0
1638425460000|2021-12-02 06:11:00|357.27|355.07|356.89|354.69|357.27|355.07|356.89|354.69|0
1638425470000|2021-12-02 06:11:10|356.98|354.78|357.08|354.88|357.08|354.88|356.89|354.69|0
1638425490000|2021-12-02 06:11:30|357.17|354.97|357.73|355.53|357.73|355.53|357.08|354.88|0
1638425500000|2021-12-02 06:11:40|357.55|355.35|357.55|355.35|357.64|355.44|357.55|355.35|0
1638425510000|2021-12-02 06:11:50|357.27|355.07|357.27|355.07|357.27|355.07|357.27|355.07|0
1638425520000|2021-12-02 06:12:00|357.36|355.16|357.27|355.07|357.36|355.16|357.27|355.07|0
1638425530000|2021-12-02 06:12:10|356.98|354.78|357.08|354.88|357.08|354.88|356.98|354.78|0
1638425540000|2021-12-02 06:12:20|357.17|354.97|357.83|355.63|357.83|355.63|357.17|354.97|0
1638425550000|2021-12-02 06:12:30|357.64|355.44|357.64|355.44|357.64|355.44|357.27|355.07|0
1638425560000|2021-12-02 06:12:40|357.73|355.53|357.64|355.44|357.83|355.63|357.64|355.44|0
1638425580000|2021-12-02 06:13:00|357.83|355.63|357.83|355.63|358.02|355.82|357.83|355.63|0
1638425590000|2021-12-02 06:13:10|357.64|355.44|357.73|355.53|357.73|355.53|357.64|355.44|0
1638425600000|2021-12-02 06:13:20|357.83|355.63|357.64|355.44|357.83|355.63|357.64|355.44|0
1638425610000|2021-12-02 06:13:30|357.73|355.53|357.64|355.44|357.73|355.53|357.64|355.44|0
1638425620000|2021-12-02 06:13:40|357.54|355.34|357.45|355.25|357.54|355.34|357.45|355.25|0
1638425630000|2021-12-02 06:13:50|357.64|355.44|357.64|355.44|357.64|355.44|357.64|355.44|0
1638425640000|2021-12-02 06:14:00|358.02|355.82|358.02|355.82|358.02|355.82|358.02|355.82|0
1638425650000|2021-12-02 06:14:10|358.4|356.2|358.3|356.1|358.49|356.29|358.21|356.01|0
1638425660000|2021-12-02 06:14:20|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1638425670000|2021-12-02 06:14:30|358.02|355.82|358.02|355.82|358.02|355.82|358.02|355.82|0
1638425680000|2021-12-02 06:14:40|357.92|355.72|358.3|356.1|358.3|356.1|357.92|355.72|0
1638425690000|2021-12-02 06:14:50|358.59|356.39|358.59|356.39|358.59|356.39|358.4|356.2|0
1638425700000|2021-12-02 06:15:00|358.68|356.48|358.21|356.01|358.68|356.48|358.21|356.01|0
1638425710000|2021-12-02 06:15:10|358.3|356.1|358.49|356.29|358.49|356.29|358.21|356.01|0
1638425720000|2021-12-02 06:15:20|358.59|356.39|358.77|356.57|358.77|356.57|358.59|356.39|0
1638425730000|2021-12-02 06:15:30|358.59|356.39|358.77|356.57|358.77|356.57|358.59|356.39|0
1638425740000|2021-12-02 06:15:40|358.58|356.38|358.96|356.76|358.96|356.76|358.58|356.38|0
1638425750000|2021-12-02 06:15:50|358.77|356.57|358.68|356.48|358.96|356.76|358.68|356.48|0
1638425760000|2021-12-02 06:16:00|358.58|356.38|358.68|356.48|358.77|356.57|358.58|356.38|0
1638425770000|2021-12-02 06:16:10|358.58|356.38|358.96|356.76|358.96|356.76|358.58|356.38|0
1638425780000|2021-12-02 06:16:20|358.3|356.1|358.58|356.38|358.68|356.48|358.3|356.1|0
1638425790000|2021-12-02 06:16:30|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1638425800000|2021-12-02 06:16:40|358.3|356.1|358.39|356.19|358.39|356.19|358.3|356.1|0
1638425810000|2021-12-02 06:16:50|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1638425820000|2021-12-02 06:17:00|358.49|356.29|358.39|356.19|358.58|356.38|358.39|356.19|0
1638425830000|2021-12-02 06:17:10|358.49|356.29|358.39|356.19|358.49|356.29|358.39|356.19|0
1638425840000|2021-12-02 06:17:20|358.48|356.28|358.58|356.38|358.58|356.38|358.48|356.28|0
1638425850000|2021-12-02 06:17:30|358.67|356.47|358.58|356.38|358.67|356.47|358.58|356.38|0
1638425860000|2021-12-02 06:17:40|358.96|356.76|358.86|356.66|359.05|356.85|358.77|356.57|0
1638425870000|2021-12-02 06:17:50|358.96|356.76|358.96|356.76|358.96|356.76|358.96|356.76|0
1638425880000|2021-12-02 06:18:00|358.48|356.28|358.39|356.19|358.58|356.38|358.39|356.19|0
1638425890000|2021-12-02 06:18:10|358.2|356|358.02|355.82|358.2|356|358.02|355.82|0
1638425900000|2021-12-02 06:18:20|358.11|355.91|358.01|355.81|358.11|355.91|358.01|355.81|0
1638425910000|2021-12-02 06:18:30|357.83|355.63|357.83|355.63|357.83|355.63|357.83|355.63|0
1638425930000|2021-12-02 06:18:50|357.73|355.53|357.83|355.63|357.83|355.63|357.64|355.44|0
1638425940000|2021-12-02 06:19:00|357.64|355.44|357.73|355.53|357.73|355.53|357.45|355.25|0
1638425950000|2021-12-02 06:19:10|357.83|355.63|358.01|355.81|358.01|355.81|357.83|355.63|0
1638425960000|2021-12-02 06:19:20|357.83|355.63|357.82|355.62|357.83|355.63|357.82|355.62|0
1638425970000|2021-12-02 06:19:30|357.64|355.44|357.64|355.44|357.73|355.53|357.64|355.44|0
1638426000000|2021-12-02 06:20:00|357.82|355.62|357.82|355.62|357.82|355.62|357.82|355.62|0
1638426010000|2021-12-02 06:20:10|358.01|355.81|357.82|355.62|358.01|355.81|357.82|355.62|0
1638426020000|2021-12-02 06:20:20|357.91|355.71|357.82|355.62|357.91|355.71|357.82|355.62|0
1638426030000|2021-12-02 06:20:30|357.45|355.25|357.45|355.25|357.45|355.25|357.45|355.25|0
1638426040000|2021-12-02 06:20:40|357.07|354.87|357.07|354.87|357.07|354.87|357.07|354.87|0
1638426050000|2021-12-02 06:20:50|356.88|354.68|357.07|354.87|357.07|354.87|356.88|354.68|0
1638426060000|2021-12-02 06:21:00|356.88|354.68|356.88|354.68|357.07|354.87|356.88|354.68|0
1638426070000|2021-12-02 06:21:10|356.97|354.77|357.07|354.87|357.07|354.87|356.97|354.77|0
1638426080000|2021-12-02 06:21:20|356.97|354.77|357.26|355.06|357.26|355.06|356.97|354.77|0
1638426090000|2021-12-02 06:21:30|357.45|355.25|357.07|354.87|357.63|355.43|357.07|354.87|0
1638426100000|2021-12-02 06:21:40|356.97|354.77|357.07|354.87|357.07|354.87|356.88|354.68|0
1638426120000|2021-12-02 06:22:00|356.88|354.68|356.88|354.68|356.97|354.77|356.88|354.68|0
1638426130000|2021-12-02 06:22:10|356.97|354.77|356.97|354.77|356.97|354.77|356.97|354.77|0
1638426140000|2021-12-02 06:22:20|356.88|354.68|356.88|354.68|356.88|354.68|356.88|354.68|0
1638426150000|2021-12-02 06:22:30|356.97|354.77|356.88|354.68|356.97|354.77|356.88|354.68|0
1638426160000|2021-12-02 06:22:40|356.97|354.77|356.97|354.77|356.97|354.77|356.97|354.77|0
1638426170000|2021-12-02 06:22:50|356.88|354.68|356.88|354.68|356.97|354.77|356.88|354.68|0
1638426180000|2021-12-02 06:23:00|357.07|354.87|356.88|354.68|357.07|354.87|356.88|354.68|0
1638426190000|2021-12-02 06:23:10|357.07|354.87|357.07|354.87|357.07|354.87|357.07|354.87|0
1638426200000|2021-12-02 06:23:20|356.5|354.3|356.5|354.3|356.5|354.3|356.5|354.3|0
1638426210000|2021-12-02 06:23:30|356.31|354.11|356.31|354.11|356.31|354.11|356.31|354.11|0
1638426220000|2021-12-02 06:23:40|356.5|354.3|356.5|354.3|356.5|354.3|356.5|354.3|0
1638426230000|2021-12-02 06:23:50|356.31|354.11|356.12|353.92|356.31|354.11|356.12|353.92|0
1638426240000|2021-12-02 06:24:00|355.93|353.73|356.69|354.49|356.69|354.49|355.93|353.73|0
1638426250000|2021-12-02 06:24:10|356.88|354.68|356.97|354.77|356.97|354.77|356.88|354.68|0
1638426260000|2021-12-02 06:24:20|356.88|354.68|356.88|354.68|356.88|354.68|356.69|354.49|0
1638426270000|2021-12-02 06:24:30|356.78|354.58|356.78|354.58|356.78|354.58|356.78|354.58|0
1638426280000|2021-12-02 06:24:40|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1638426290000|2021-12-02 06:24:50|356.88|354.68|356.5|354.3|356.88|354.68|356.5|354.3|0
1638426300000|2021-12-02 06:25:00|356.4|354.2|356.5|354.3|356.5|354.3|356.4|354.2|0
1638426310000|2021-12-02 06:25:10|356.69|354.49|356.78|354.58|356.78|354.58|356.69|354.49|0
1638426320000|2021-12-02 06:25:20|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1638426330000|2021-12-02 06:25:30|356.87|354.67|357.25|355.05|357.25|355.05|356.78|354.58|0
1638426340000|2021-12-02 06:25:40|357.06|354.86|357.15|354.95|357.15|354.95|357.06|354.86|0
1638426350000|2021-12-02 06:25:50|357.06|354.86|357.15|354.95|357.15|354.95|357.06|354.86|0
1638426360000|2021-12-02 06:26:00|357.25|355.05|357.25|355.05|357.25|355.05|357.15|354.95|0
1638426370000|2021-12-02 06:26:10|357.06|354.86|357.06|354.86|357.06|354.86|357.06|354.86|0
1638426380000|2021-12-02 06:26:20|357.25|355.05|357.25|355.05|357.25|355.05|357.25|355.05|0
1638426390000|2021-12-02 06:26:30|357.15|354.95|357.25|355.05|357.25|355.05|357.15|354.95|0
1638426410000|2021-12-02 06:26:50|357.15|354.95|357.15|354.95|357.15|354.95|357.15|354.95|0
1638426420000|2021-12-02 06:27:00|357.06|354.86|356.5|354.3|357.06|354.86|356.5|354.3|0
1638426430000|2021-12-02 06:27:10|356.68|354.48|356.59|354.39|356.68|354.48|356.59|354.39|0
1638426440000|2021-12-02 06:27:20|356.5|354.3|356.77|354.57|356.77|354.57|356.5|354.3|0
1638426450000|2021-12-02 06:27:30|356.68|354.48|356.77|354.57|356.77|354.57|356.68|354.48|0
1638426460000|2021-12-02 06:27:40|356.87|354.67|356.87|354.67|356.87|354.67|356.87|354.67|0
1638426470000|2021-12-02 06:27:50|357.06|354.86|356.59|354.39|357.06|354.86|356.59|354.39|0
1638426480000|2021-12-02 06:28:00|356.49|354.29|356.68|354.48|356.68|354.48|356.49|354.29|0
1638426490000|2021-12-02 06:28:10|356.77|354.57|356.77|354.57|356.77|354.57|356.77|354.57|0
1638426500000|2021-12-02 06:28:20|356.87|354.67|357.06|354.86|357.06|354.86|356.87|354.67|0
1638426520000|2021-12-02 06:28:40|356.87|354.67|356.96|354.76|356.96|354.76|356.87|354.67|0
1638426530000|2021-12-02 06:28:50|357.06|354.86|357.25|355.05|357.25|355.05|357.06|354.86|0
1638426540000|2021-12-02 06:29:00|357.34|355.14|357.25|355.05|357.34|355.14|357.25|355.05|0
1638426550000|2021-12-02 06:29:10|357.34|355.14|357.25|355.05|357.34|355.14|357.25|355.05|0
1638426560000|2021-12-02 06:29:20|357.15|354.95|357.15|354.95|357.15|354.95|357.15|354.95|0
1638426570000|2021-12-02 06:29:30|357.06|354.86|357.25|355.05|357.25|355.05|357.06|354.86|0
1638426580000|2021-12-02 06:29:40|357.34|355.14|357.44|355.24|357.44|355.24|357.34|355.14|0
1638426590000|2021-12-02 06:29:50|357.34|355.14|357.34|355.14|357.34|355.14|357.34|355.14|0
1638426600000|2021-12-02 06:30:00|357.44|355.24|357.63|355.43|357.63|355.43|357.44|355.24|0
1638426610000|2021-12-02 06:30:10|357.81|355.61|357.72|355.52|357.81|355.61|357.63|355.43|0
1638426620000|2021-12-02 06:30:20|357.81|355.61|357.72|355.52|357.81|355.61|357.72|355.52|0
1638426630000|2021-12-02 06:30:30|357.81|355.61|357.53|355.33|357.81|355.61|357.53|355.33|0
1638426640000|2021-12-02 06:30:40|357.34|355.14|357.62|355.42|357.62|355.42|357.34|355.14|0
1638426650000|2021-12-02 06:30:50|357.44|355.24|357.62|355.42|357.62|355.42|357.44|355.24|0
1638426660000|2021-12-02 06:31:00|357.44|355.24|357.44|355.24|357.44|355.24|357.44|355.24|0
1638426670000|2021-12-02 06:31:10|357.62|355.42|358|355.8|358|355.8|357.62|355.42|0
1638426680000|2021-12-02 06:31:20|358.09|355.89|358|355.8|358.09|355.89|358|355.8|0
1638426690000|2021-12-02 06:31:30|358.09|355.89|358.19|355.99|358.19|355.99|358.09|355.89|0
1638426700000|2021-12-02 06:31:40|358.38|356.18|358.38|356.18|358.38|356.18|358.38|356.18|0
1638426720000|2021-12-02 06:32:00|358.28|356.08|358.47|356.27|358.47|356.27|358.28|356.08|0
1638426730000|2021-12-02 06:32:10|358.38|356.18|358.47|356.27|358.47|356.27|358.38|356.18|0
1638426740000|2021-12-02 06:32:20|358.38|356.18|358.57|356.37|358.57|356.37|358.38|356.18|0
1638426750000|2021-12-02 06:32:30|358.38|356.18|358.38|356.18|358.38|356.18|358.38|356.18|0
1638426760000|2021-12-02 06:32:40|358.28|356.08|358.47|356.27|358.47|356.27|358.28|356.08|0
1638426770000|2021-12-02 06:32:50|358.66|356.46|358.76|356.56|358.76|356.56|358.66|356.46|0
1638426780000|2021-12-02 06:33:00|358.66|356.46|358.57|356.37|358.66|356.46|358.57|356.37|0
1638426790000|2021-12-02 06:33:10|358.47|356.27|358.38|356.18|358.47|356.27|358.38|356.18|0
1638426800000|2021-12-02 06:33:20|358.19|355.99|358.19|355.99|358.19|355.99|358.19|355.99|0
1638426810000|2021-12-02 06:33:30|358.09|355.89|358|355.8|358.09|355.89|358|355.8|0
1638426840000|2021-12-02 06:34:00|358.09|355.89|358.09|355.89|358.09|355.89|358.09|355.89|0
1638426850000|2021-12-02 06:34:10|358.19|355.99|358.57|356.37|358.57|356.37|358.19|355.99|0
1638426860000|2021-12-02 06:34:20|358.38|356.18|358.57|356.37|358.57|356.37|358.38|356.18|0
1638426870000|2021-12-02 06:34:30|358.38|356.18|358.76|356.56|358.76|356.56|358.38|356.18|0
1638426880000|2021-12-02 06:34:40|358.94|356.74|359.51|357.31|359.51|357.31|358.94|356.74|0
1638426890000|2021-12-02 06:34:50|359.7|357.5|360.27|358.07|360.27|358.07|359.7|357.5|0
1638426900000|2021-12-02 06:35:00|360.17|357.97|360.27|358.07|360.27|358.07|360.17|357.97|0
1638426910000|2021-12-02 06:35:10|360.84|358.64|361.03|358.83|361.03|358.83|360.84|358.64|0
1638426920000|2021-12-02 06:35:20|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1638426930000|2021-12-02 06:35:30|361.12|358.92|361.03|358.83|361.12|358.92|361.03|358.83|0
1638426940000|2021-12-02 06:35:40|360.84|358.64|361.22|359.02|361.22|359.02|360.74|358.54|0
1638426960000|2021-12-02 06:36:00|361.12|358.92|361.12|358.92|361.12|358.92|361.03|358.83|0
1638426970000|2021-12-02 06:36:10|361.03|358.83|360.84|358.64|361.03|358.83|360.65|358.45|0
1638426980000|2021-12-02 06:36:20|360.93|358.73|361.22|359.02|361.31|359.11|360.84|358.64|0
1638426990000|2021-12-02 06:36:30|361.12|358.92|361.03|358.83|361.12|358.92|361.03|358.83|0
1638427000000|2021-12-02 06:36:40|361.22|359.02|360.84|358.64|361.22|359.02|360.84|358.64|0
1638427010000|2021-12-02 06:36:50|360.93|358.73|360.84|358.64|360.93|358.73|360.84|358.64|0
1638427020000|2021-12-02 06:37:00|360.65|358.45|360.55|358.35|360.74|358.54|360.55|358.35|0
1638427030000|2021-12-02 06:37:10|360.27|358.07|360.46|358.26|360.46|358.26|360.27|358.07|0
1638427050000|2021-12-02 06:37:30|360.84|358.64|361.03|358.83|361.03|358.83|360.84|358.64|0
1638427060000|2021-12-02 06:37:40|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1638427070000|2021-12-02 06:37:50|361.31|359.11|361.41|359.21|361.41|359.21|361.22|359.02|0
1638427080000|2021-12-02 06:38:00|361.31|359.11|361.03|358.83|361.31|359.11|361.03|358.83|0
1638427100000|2021-12-02 06:38:20|361.21|359.01|361.31|359.11|361.31|359.11|361.21|359.01|0
1638427110000|2021-12-02 06:38:30|361.4|359.2|361.31|359.11|361.4|359.2|361.31|359.11|0
1638427120000|2021-12-02 06:38:40|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1638427130000|2021-12-02 06:38:50|361.4|359.2|361.59|359.39|361.59|359.39|361.4|359.2|0
1638427140000|2021-12-02 06:39:00|361.69|359.49|361.97|359.77|361.97|359.77|361.69|359.49|0
1638427150000|2021-12-02 06:39:10|361.78|359.58|361.87|359.67|361.87|359.67|361.78|359.58|0
1638427160000|2021-12-02 06:39:20|361.78|359.58|362.06|359.86|362.16|359.96|361.78|359.58|0
1638427170000|2021-12-02 06:39:30|362.16|359.96|361.97|359.77|362.16|359.96|361.97|359.77|0
1638427180000|2021-12-02 06:39:40|361.78|359.58|361.97|359.77|361.97|359.77|361.78|359.58|0
1638427190000|2021-12-02 06:39:50|361.87|359.67|361.78|359.58|361.97|359.77|361.78|359.58|0
1638427200000|2021-12-02 06:40:00|361.59|359.39|361.97|359.77|361.97|359.77|361.59|359.39|0
1638427210000|2021-12-02 06:40:10|362.16|359.96|362.25|360.05|362.25|360.05|362.16|359.96|0
1638427220000|2021-12-02 06:40:20|362.35|360.15|361.97|359.77|362.35|360.15|361.97|359.77|0
1638427230000|2021-12-02 06:40:30|362.16|359.96|361.97|359.77|362.16|359.96|361.97|359.77|0
1638427240000|2021-12-02 06:40:40|361.59|359.39|361.59|359.39|361.68|359.48|361.59|359.39|0
1638427250000|2021-12-02 06:40:50|361.4|359.2|361.21|359.01|361.4|359.2|361.21|359.01|0
1638427260000|2021-12-02 06:41:00|361.3|359.1|362.16|359.96|362.16|359.96|361.3|359.1|0
1638427270000|2021-12-02 06:41:10|362.35|360.15|361.97|359.77|362.35|360.15|361.97|359.77|0
1638427280000|2021-12-02 06:41:20|362.06|359.86|362.44|360.24|362.44|360.24|362.06|359.86|0
1638427290000|2021-12-02 06:41:30|362.54|360.34|362.16|359.96|362.54|360.34|362.16|359.96|0
1638427300000|2021-12-02 06:41:40|362.35|360.15|362.54|360.34|362.54|360.34|362.25|360.05|0
1638427310000|2021-12-02 06:41:50|362.16|359.96|361.4|359.2|362.16|359.96|361.3|359.1|0
1638427320000|2021-12-02 06:42:00|361.21|359.01|361.11|358.91|361.21|359.01|361.11|358.91|0
1638427330000|2021-12-02 06:42:10|361.02|358.82|360.83|358.63|361.02|358.82|360.64|358.44|0
1638427340000|2021-12-02 06:42:20|361.02|358.82|361.02|358.82|361.02|358.82|361.02|358.82|0
1638427350000|2021-12-02 06:42:30|360.83|358.63|360.64|358.44|360.83|358.63|360.64|358.44|0
1638427360000|2021-12-02 06:42:40|360.73|358.53|361.21|359.01|361.4|359.2|360.73|358.53|0
1638427370000|2021-12-02 06:42:50|361.59|359.39|362.44|360.24|362.44|360.24|361.59|359.39|0
1638427380000|2021-12-02 06:43:00|362.35|360.15|362.92|360.72|362.92|360.72|362.35|360.15|0
1638427390000|2021-12-02 06:43:10|362.82|360.62|362.82|360.62|362.82|360.62|362.82|360.62|0
1638427400000|2021-12-02 06:43:20|362.73|360.53|363.11|360.91|363.11|360.91|362.73|360.53|0
1638427410000|2021-12-02 06:43:30|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1638427420000|2021-12-02 06:43:40|363.11|360.91|363.11|360.91|363.2|361|363.11|360.91|0
1638427430000|2021-12-02 06:43:50|363.3|361.1|362.06|359.86|363.3|361.1|362.06|359.86|0
1638427440000|2021-12-02 06:44:00|362.44|360.24|362.16|359.96|362.44|360.24|361.78|359.58|0
1638427450000|2021-12-02 06:44:10|361.97|359.77|362.16|359.96|362.16|359.96|361.97|359.77|0
1638427460000|2021-12-02 06:44:20|361.97|359.77|361.97|359.77|361.97|359.77|361.97|359.77|0
1638427470000|2021-12-02 06:44:30|362.06|359.86|361.97|359.77|362.06|359.86|361.97|359.77|0
1638427480000|2021-12-02 06:44:40|362.06|359.86|362.16|359.96|362.16|359.96|361.97|359.77|0
1638427490000|2021-12-02 06:44:50|361.78|359.58|361.87|359.67|361.87|359.67|361.78|359.58|0
1638427500000|2021-12-02 06:45:00|361.78|359.58|361.97|359.77|361.97|359.77|361.78|359.58|0
1638427510000|2021-12-02 06:45:10|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1638427520000|2021-12-02 06:45:20|361.97|359.77|361.97|359.77|361.97|359.77|361.78|359.58|0
1638427530000|2021-12-02 06:45:30|362.16|359.96|362.54|360.34|362.54|360.34|362.16|359.96|0
1638427540000|2021-12-02 06:45:40|362.35|360.15|361.97|359.77|362.35|360.15|361.97|359.77|0
1638427550000|2021-12-02 06:45:50|362.16|359.96|362.25|360.05|362.25|360.05|362.16|359.96|0
1638427560000|2021-12-02 06:46:00|362.73|360.53|362.73|360.53|362.73|360.53|362.73|360.53|0
1638427570000|2021-12-02 06:46:10|362.92|360.72|363.11|360.91|363.11|360.91|362.92|360.72|0
1638427580000|2021-12-02 06:46:20|363.2|361|363.39|361.19|363.39|361.19|363.2|361|0
1638427590000|2021-12-02 06:46:30|363.3|361.1|363.3|361.1|363.39|361.19|363.2|361|0
1638427600000|2021-12-02 06:46:40|363.11|360.91|363.39|361.19|363.39|361.19|363.11|360.91|0
1638427610000|2021-12-02 06:46:50|363.68|361.48|363.68|361.48|363.68|361.48|363.68|361.48|0
1638427620000|2021-12-02 06:47:00|363.58|361.38|363.68|361.48|363.68|361.48|363.58|361.38|0
1638427630000|2021-12-02 06:47:10|363.87|361.67|363.3|361.1|363.87|361.67|363.3|361.1|0
1638427640000|2021-12-02 06:47:20|363.49|361.29|362.54|360.34|363.49|361.29|362.54|360.34|0
1638427650000|2021-12-02 06:47:30|362.92|360.72|362.63|360.43|362.92|360.72|362.54|360.34|0
1638427660000|2021-12-02 06:47:40|362.54|360.34|362.53|360.33|362.54|360.34|362.44|360.24|0
1638427670000|2021-12-02 06:47:50|362.34|360.14|362.34|360.14|362.34|360.14|362.34|360.14|0
1638427680000|2021-12-02 06:48:00|361.96|359.76|361.77|359.57|361.96|359.76|361.77|359.57|0
1638427690000|2021-12-02 06:48:10|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1638427700000|2021-12-02 06:48:20|361.39|359.19|361.2|359|361.39|359.19|361.2|359|0
1638427710000|2021-12-02 06:48:30|361.39|359.19|361.58|359.38|361.58|359.38|361.39|359.19|0
1638427720000|2021-12-02 06:48:40|361.77|359.57|361.58|359.38|361.77|359.57|361.58|359.38|0
1638427730000|2021-12-02 06:48:50|361.49|359.29|361.39|359.19|361.49|359.29|361.39|359.19|0
1638427740000|2021-12-02 06:49:00|361.2|359|361.39|359.19|361.39|359.19|361.2|359|0
1638427750000|2021-12-02 06:49:10|361.48|359.28|361.39|359.19|361.48|359.28|361.39|359.19|0
1638427760000|2021-12-02 06:49:20|361.77|359.57|361.77|359.57|361.77|359.57|361.77|359.57|0
1638427770000|2021-12-02 06:49:30|361.96|359.76|362.15|359.95|362.15|359.95|361.96|359.76|0
1638427780000|2021-12-02 06:49:40|362.34|360.14|362.53|360.33|362.53|360.33|362.34|360.14|0
1638427790000|2021-12-02 06:49:50|362.72|360.52|362.81|360.61|362.91|360.71|362.72|360.52|0
1638427800000|2021-12-02 06:50:00|362.72|360.52|362.72|360.52|362.91|360.71|362.72|360.52|0
1638427810000|2021-12-02 06:50:10|362.53|360.33|362.24|360.04|362.53|360.33|362.15|359.95|0
1638427820000|2021-12-02 06:50:20|362.15|359.95|362.15|359.95|362.15|359.95|362.15|359.95|0
1638427830000|2021-12-02 06:50:30|362.05|359.85|361.96|359.76|362.05|359.85|361.96|359.76|0
1638427840000|2021-12-02 06:50:40|362.15|359.95|361.77|359.57|362.15|359.95|361.77|359.57|0
1638427850000|2021-12-02 06:50:50|361.58|359.38|361.58|359.38|361.77|359.57|361.58|359.38|0
1638427860000|2021-12-02 06:51:00|361.77|359.57|361.96|359.76|361.96|359.76|361.77|359.57|0
1638427870000|2021-12-02 06:51:10|362.15|359.95|362.15|359.95|362.15|359.95|362.15|359.95|0
1638427880000|2021-12-02 06:51:20|361.96|359.76|361.77|359.57|362.15|359.95|361.77|359.57|0
1638427890000|2021-12-02 06:51:30|361.58|359.38|361.77|359.57|361.77|359.57|361.58|359.38|0
1638427900000|2021-12-02 06:51:40|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1638427910000|2021-12-02 06:51:50|362.15|359.95|361.96|359.76|362.15|359.95|361.96|359.76|0
1638427920000|2021-12-02 06:52:00|362.15|359.95|362.15|359.95|362.15|359.95|362.15|359.95|0
1638427930000|2021-12-02 06:52:10|362.43|360.23|362.34|360.14|362.53|360.33|362.34|360.14|0
1638427940000|2021-12-02 06:52:20|362.53|360.33|362.53|360.33|362.53|360.33|362.53|360.33|0
1638427950000|2021-12-02 06:52:30|362.62|360.42|362.72|360.52|362.72|360.52|362.62|360.42|0
1638427960000|2021-12-02 06:52:40|362.53|360.33|362.53|360.33|362.53|360.33|362.53|360.33|0
1638427970000|2021-12-02 06:52:50|362.34|360.14|362.34|360.14|362.34|360.14|362.34|360.14|0
1638427980000|2021-12-02 06:53:00|362.24|360.04|362.34|360.14|362.34|360.14|362.24|360.04|0
1638427990000|2021-12-02 06:53:10|362.43|360.23|362.53|360.33|362.53|360.33|362.43|360.23|0
1638428000000|2021-12-02 06:53:20|361.77|359.57|362.34|360.14|362.34|360.14|361.77|359.57|0
1638428010000|2021-12-02 06:53:30|361.96|359.76|361.96|359.76|361.96|359.76|361.96|359.76|0
1638428020000|2021-12-02 06:53:40|362.15|359.95|361.58|359.38|362.15|359.95|361.58|359.38|0
1638428030000|2021-12-02 06:53:50|361.86|359.66|361.58|359.38|361.86|359.66|361.39|359.19|0
1638428040000|2021-12-02 06:54:00|361.67|359.47|361.77|359.57|361.77|359.57|361.67|359.47|0
1638428050000|2021-12-02 06:54:10|361.58|359.38|361.67|359.47|361.67|359.47|361.58|359.38|0
1638428060000|2021-12-02 06:54:20|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1638428070000|2021-12-02 06:54:30|361.77|359.57|362.15|359.95|362.15|359.95|361.77|359.57|0
1638428080000|2021-12-02 06:54:40|361.96|359.76|362.34|360.14|362.34|360.14|361.96|359.76|0
1638428090000|2021-12-02 06:54:50|362.24|360.04|362.24|360.04|362.34|360.14|362.24|360.04|0
1638428100000|2021-12-02 06:55:00|362.34|360.14|362.34|360.14|362.43|360.23|362.34|360.14|0
1638428110000|2021-12-02 06:55:10|361.77|359.57|361.77|359.57|361.77|359.57|361.67|359.47|0
1638428130000|2021-12-02 06:55:30|361.58|359.38|361.01|358.81|361.58|359.38|361.01|358.81|0
1638428140000|2021-12-02 06:55:40|361.39|359.19|361.48|359.28|361.48|359.28|361.39|359.19|0
1638428150000|2021-12-02 06:55:50|361.86|359.66|362.15|359.95|362.15|359.95|361.77|359.57|0
1638428160000|2021-12-02 06:56:00|362.34|360.14|362.24|360.04|362.34|360.14|362.24|360.04|0
1638428170000|2021-12-02 06:56:10|362.34|360.14|362.34|360.14|362.34|360.14|362.24|360.04|0
1638428180000|2021-12-02 06:56:20|362.43|360.23|362.15|359.95|362.43|360.23|362.15|359.95|0
1638428190000|2021-12-02 06:56:30|361.96|359.76|361.96|359.76|361.96|359.76|361.96|359.76|0
1638428200000|2021-12-02 06:56:40|362.34|360.14|362.34|360.14|362.34|360.14|362.34|360.14|0
1638428210000|2021-12-02 06:56:50|362.24|360.04|362.24|360.04|362.24|360.04|362.15|359.95|0
1638428220000|2021-12-02 06:57:00|362.34|360.14|362.72|360.52|362.72|360.52|362.34|360.14|0
1638428230000|2021-12-02 06:57:10|362.53|360.33|362.72|360.52|362.72|360.52|362.53|360.33|0
1638428240000|2021-12-02 06:57:20|362.53|360.33|362.34|360.14|362.53|360.33|362.34|360.14|0
1638428250000|2021-12-02 06:57:30|362.53|360.33|362.72|360.52|362.81|360.61|362.43|360.23|0
1638428260000|2021-12-02 06:57:40|362.53|360.33|362.53|360.33|362.53|360.33|362.53|360.33|0
1638428270000|2021-12-02 06:57:50|362.52|360.32|362.91|360.71|362.91|360.71|362.52|360.32|0
1638428280000|2021-12-02 06:58:00|363.19|360.99|363.29|361.09|363.29|361.09|363.19|360.99|0
1638428290000|2021-12-02 06:58:10|363.38|361.18|363.29|361.09|363.38|361.18|363.19|360.99|0
1638428300000|2021-12-02 06:58:20|363.09|360.89|363.28|361.08|363.38|361.18|363.09|360.89|0
1638428310000|2021-12-02 06:58:30|363.38|361.18|363.28|361.08|363.38|361.18|363.28|361.08|0
1638428330000|2021-12-02 06:58:50|363.38|361.18|367.76|365.56|367.76|365.56|363.38|361.18|0
1638428340000|2021-12-02 06:59:00|367.95|365.75|366.52|364.32|367.95|365.75|366.52|364.32|0
1638428350000|2021-12-02 06:59:10|365.47|363.27|366.42|364.22|366.81|364.61|365.47|363.27|0
1638428360000|2021-12-02 06:59:20|367.38|365.18|367.67|365.47|367.67|365.47|367.38|365.18|0
1638428370000|2021-12-02 06:59:30|367.1|364.9|366.71|364.51|367.1|364.9|366.71|364.51|0
1638428380000|2021-12-02 06:59:40|366.91|364.71|367.1|364.9|367.1|364.9|366.91|364.71|0
1638428390000|2021-12-02 06:59:50|367.48|365.28|367.38|365.18|367.48|365.28|367.38|365.18|0
1638428400000|2021-12-02 07:00:00|367.67|365.47|368.43|366.23|368.43|366.23|367.67|365.47|0
1638428410000|2021-12-02 07:00:10|368.63|366.43|367.86|365.66|368.63|366.43|367.86|365.66|0
1638428420000|2021-12-02 07:00:20|367.76|365.56|367.67|365.47|367.76|365.56|367.57|365.37|0
1638428430000|2021-12-02 07:00:30|367.86|365.66|367.38|365.18|367.86|365.66|367.1|364.9|0
1638428440000|2021-12-02 07:00:40|367.29|365.09|366.9|364.7|367.38|365.18|366.9|364.7|0
1638428450000|2021-12-02 07:00:50|366.71|364.51|366.71|364.51|366.9|364.7|366.71|364.51|0
1638428460000|2021-12-02 07:01:00|366.61|364.41|366.23|364.03|366.61|364.41|366.23|364.03|0
1638428470000|2021-12-02 07:01:10|366.14|363.94|366.14|363.94|366.33|364.13|366.14|363.94|0
1638428480000|2021-12-02 07:01:20|366.23|364.03|366.33|364.13|366.33|364.13|366.14|363.94|0
1638428490000|2021-12-02 07:01:30|366.04|363.84|365.95|363.75|366.04|363.84|365.95|363.75|0
1638428500000|2021-12-02 07:01:40|365.76|363.56|365.57|363.37|365.76|363.56|365.47|363.27|0
1638428510000|2021-12-02 07:01:50|366.42|364.22|365.95|363.75|366.42|364.22|365.95|363.75|0
1638428520000|2021-12-02 07:02:00|365.66|363.46|365.47|363.27|365.95|363.75|365.47|363.27|0
1638428530000|2021-12-02 07:02:10|365.09|362.89|365.38|363.18|365.38|363.18|365|362.8|0
1638428540000|2021-12-02 07:02:20|365.19|362.99|365.19|362.99|365.19|362.99|364.99|362.79|0
1638428550000|2021-12-02 07:02:30|365.28|363.08|365.57|363.37|365.57|363.37|365.28|363.08|0
1638428560000|2021-12-02 07:02:40|365.19|362.99|364.99|362.79|365.28|363.08|364.99|362.79|0
1638428580000|2021-12-02 07:03:00|365.18|362.98|365.66|363.46|365.66|363.46|365.18|362.98|0
1638428590000|2021-12-02 07:03:10|365.76|363.56|365.76|363.56|365.76|363.56|365.76|363.56|0
1638428600000|2021-12-02 07:03:20|365.95|363.75|366.33|364.13|366.33|364.13|365.95|363.75|0
1638428610000|2021-12-02 07:03:30|366.14|363.94|366.33|364.13|366.33|364.13|366.14|363.94|0
1638428620000|2021-12-02 07:03:40|366.61|364.41|366.33|364.13|366.61|364.41|366.33|364.13|0
1638428630000|2021-12-02 07:03:50|366.52|364.32|367.09|364.89|367.09|364.89|366.33|364.13|0
1638428640000|2021-12-02 07:04:00|367.47|365.27|367.47|365.27|367.57|365.37|367.47|365.27|0
1638428650000|2021-12-02 07:04:10|367.67|365.47|366.99|364.79|367.67|365.47|366.99|364.79|0
1638428660000|2021-12-02 07:04:20|367.09|364.89|367.09|364.89|367.09|364.89|367.09|364.89|0
1638428670000|2021-12-02 07:04:30|366.9|364.7|367.09|364.89|367.09|364.89|366.9|364.7|0
1638428680000|2021-12-02 07:04:40|366.9|364.7|367.37|365.17|367.37|365.17|366.9|364.7|0
1638428690000|2021-12-02 07:04:50|367.28|365.08|367.67|365.47|367.67|365.47|367.28|365.08|0
1638428700000|2021-12-02 07:05:00|367.66|365.46|367.09|364.89|367.66|365.46|367.09|364.89|0
1638428710000|2021-12-02 07:05:10|366.9|364.7|367.28|365.08|367.28|365.08|366.9|364.7|0
1638428720000|2021-12-02 07:05:20|367.37|365.17|367.28|365.08|367.47|365.27|367.28|365.08|0
1638428730000|2021-12-02 07:05:30|367.09|364.89|367.28|365.08|367.28|365.08|367.09|364.89|0
1638428740000|2021-12-02 07:05:40|367.66|365.46|367.47|365.27|367.66|365.46|367.47|365.27|0
1638428750000|2021-12-02 07:05:50|367.66|365.46|367.95|365.75|368.05|365.85|367.66|365.46|0
1638428760000|2021-12-02 07:06:00|367.86|365.66|368.05|365.85|368.05|365.85|367.66|365.46|0
1638428770000|2021-12-02 07:06:10|367.95|365.75|367.47|365.27|367.95|365.75|367.47|365.27|0
1638428780000|2021-12-02 07:06:20|367.66|365.46|367.66|365.46|367.66|365.46|367.47|365.27|0
1638428790000|2021-12-02 07:06:30|367.85|365.65|367.85|365.65|367.85|365.65|367.47|365.27|0
1638428800000|2021-12-02 07:06:40|368.05|365.85|368.24|366.04|368.24|366.04|368.05|365.85|0
1638428810000|2021-12-02 07:06:50|368.43|366.23|368.62|366.42|368.62|366.42|368.24|366.04|0
1638428820000|2021-12-02 07:07:00|369.09|366.89|369.39|367.19|369.39|367.19|369.09|366.89|0
1638428830000|2021-12-02 07:07:10|369.19|366.99|369.19|366.99|369.19|366.99|369.19|366.99|0
1638428840000|2021-12-02 07:07:20|369.58|367.38|369.58|367.38|370.15|367.95|369.58|367.38|0
1638428850000|2021-12-02 07:07:30|369.77|367.57|369.38|367.18|369.77|367.57|369.38|367.18|0
1638428860000|2021-12-02 07:07:40|369.67|367.47|370.05|367.85|370.05|367.85|369.67|367.47|0
1638428870000|2021-12-02 07:07:50|369.96|367.76|369.38|367.18|369.96|367.76|369.38|367.18|0
1638428880000|2021-12-02 07:08:00|369.19|366.99|369|366.8|369.19|366.99|369|366.8|0
1638428890000|2021-12-02 07:08:10|369.19|366.99|369.19|366.99|369.19|366.99|369|366.8|0
1638428900000|2021-12-02 07:08:20|369.38|367.18|369.38|367.18|369.38|367.18|369.19|366.99|0
1638428910000|2021-12-02 07:08:30|369.48|367.28|369.38|367.18|369.48|367.28|369.38|367.18|0
1638428920000|2021-12-02 07:08:40|369.28|367.08|369|366.8|369.38|367.18|369|366.8|0
1638428930000|2021-12-02 07:08:50|368.81|366.61|368.23|366.03|368.81|366.61|368.14|365.94|0
1638428940000|2021-12-02 07:09:00|368.14|365.94|368.23|366.03|368.23|366.03|367.94|365.74|0
1638428950000|2021-12-02 07:09:10|368.43|366.23|368.04|365.84|368.43|366.23|368.04|365.84|0
1638428960000|2021-12-02 07:09:20|367.37|365.17|367.18|364.98|367.37|365.17|367.18|364.98|0
1638428970000|2021-12-02 07:09:30|367.09|364.89|366.9|364.7|367.09|364.89|366.9|364.7|0
1638428980000|2021-12-02 07:09:40|366.61|364.41|366.8|364.6|366.9|364.7|366.61|364.41|0
1638428990000|2021-12-02 07:09:50|366.51|364.31|366.03|363.83|366.51|364.31|366.03|363.83|0
1638429000000|2021-12-02 07:10:00|366.13|363.93|366.13|363.93|366.32|364.12|366.13|363.93|0
1638429010000|2021-12-02 07:10:10|366.41|364.21|366.51|364.31|366.51|364.31|366.32|364.12|0
1638429020000|2021-12-02 07:10:20|366.32|364.12|365.94|363.74|366.32|364.12|365.94|363.74|0
1638429030000|2021-12-02 07:10:30|365.56|363.36|366.13|363.93|366.13|363.93|365.56|363.36|0
1638429040000|2021-12-02 07:10:40|366.32|364.12|365.56|363.36|366.32|364.12|365.56|363.36|0
1638429050000|2021-12-02 07:10:50|365.18|362.98|365.56|363.36|365.56|363.36|364.99|362.79|0
1638429060000|2021-12-02 07:11:00|365.65|363.45|365.75|363.55|365.75|363.55|365.65|363.45|0
1638429070000|2021-12-02 07:11:10|365.94|363.74|364.99|362.79|365.94|363.74|364.99|362.79|0
1638429080000|2021-12-02 07:11:20|365.18|362.98|364.7|362.5|365.18|362.98|364.51|362.31|0
1638429090000|2021-12-02 07:11:30|364.8|362.6|365.18|362.98|365.18|362.98|364.6|362.4|0
1638429100000|2021-12-02 07:11:40|365.56|363.36|365.37|363.17|365.56|363.36|365.37|363.17|0
1638429110000|2021-12-02 07:11:50|364.99|362.79|364.79|362.59|364.99|362.79|364.41|362.21|0
1638429120000|2021-12-02 07:12:00|364.99|362.79|364.99|362.79|364.99|362.79|364.79|362.59|0
1638429130000|2021-12-02 07:12:10|364.79|362.59|364.99|362.79|364.99|362.79|364.6|362.4|0
1638429140000|2021-12-02 07:12:20|365.65|363.45|365.56|363.36|365.65|363.45|365.27|363.07|0
1638429150000|2021-12-02 07:12:30|365.65|363.45|366.13|363.93|366.13|363.93|365.56|363.36|0
1638429160000|2021-12-02 07:12:40|366.22|364.02|366.13|363.93|366.32|364.12|366.13|363.93|0
1638429170000|2021-12-02 07:12:50|366.32|364.12|366.13|363.93|366.51|364.31|366.13|363.93|0
1638429180000|2021-12-02 07:13:00|366.03|363.83|365.37|363.17|366.13|363.93|365.37|363.17|0
1638429190000|2021-12-02 07:13:10|365.27|363.07|365.75|363.55|365.75|363.55|365.27|363.07|0
1638429200000|2021-12-02 07:13:20|365.37|363.17|365.27|363.07|365.37|363.17|365.27|363.07|0
1638429210000|2021-12-02 07:13:30|365.17|362.97|365.46|363.26|365.46|363.26|365.17|362.97|0
1638429220000|2021-12-02 07:13:40|365.56|363.36|365.56|363.36|365.75|363.55|365.56|363.36|0
1638429230000|2021-12-02 07:13:50|365.75|363.55|365.36|363.16|365.75|363.55|365.36|363.16|0
1638429240000|2021-12-02 07:14:00|365.17|362.97|364.79|362.59|365.17|362.97|364.79|362.59|0
1638429250000|2021-12-02 07:14:10|364.98|362.78|364.69|362.49|364.98|362.78|364.6|362.4|0
1638429260000|2021-12-02 07:14:20|364.6|362.4|364.79|362.59|364.79|362.59|364.6|362.4|0
1638429270000|2021-12-02 07:14:30|364.6|362.4|365.17|362.97|365.17|362.97|364.6|362.4|0
1638429280000|2021-12-02 07:14:40|366.89|364.69|366.51|364.31|366.89|364.69|366.51|364.31|0
1638429300000|2021-12-02 07:15:00|366.79|364.59|366.89|364.69|367.08|364.88|366.79|364.59|0
1638429310000|2021-12-02 07:15:10|366.7|364.5|366.51|364.31|366.89|364.69|366.51|364.31|0
1638429320000|2021-12-02 07:15:20|366.89|364.69|366.51|364.31|366.89|364.69|366.51|364.31|0
1638429330000|2021-12-02 07:15:30|366.32|364.12|366.22|364.02|366.51|364.31|366.22|364.02|0
1638429340000|2021-12-02 07:15:40|366.32|364.12|366.41|364.21|366.41|364.21|366.22|364.02|0
1638429350000|2021-12-02 07:15:50|366.51|364.31|366.7|364.5|366.89|364.69|366.51|364.31|0
1638429360000|2021-12-02 07:16:00|366.32|364.12|366.51|364.31|366.51|364.31|366.32|364.12|0
1638429370000|2021-12-02 07:16:10|366.7|364.5|366.32|364.12|366.7|364.5|366.32|364.12|0
1638429380000|2021-12-02 07:16:20|366.51|364.31|366.51|364.31|366.7|364.5|366.51|364.31|0
1638429390000|2021-12-02 07:16:30|366.7|364.5|366.51|364.31|366.7|364.5|366.51|364.31|0
1638429400000|2021-12-02 07:16:40|366.32|364.12|366.51|364.31|366.51|364.31|366.32|364.12|0
1638429410000|2021-12-02 07:16:50|366.32|364.12|366.32|364.12|366.32|364.12|366.32|364.12|0
1638429420000|2021-12-02 07:17:00|365.93|363.73|365.93|363.73|365.93|363.73|365.93|363.73|0
1638429430000|2021-12-02 07:17:10|365.55|363.35|365.55|363.35|365.55|363.35|365.55|363.35|0
1638429440000|2021-12-02 07:17:20|365.07|362.87|365.36|363.16|365.36|363.16|364.98|362.78|0
1638429450000|2021-12-02 07:17:30|365.17|362.97|365.17|362.97|365.17|362.97|365.17|362.97|0
1638429460000|2021-12-02 07:17:40|364.79|362.59|364.98|362.78|364.98|362.78|364.79|362.59|0
1638429470000|2021-12-02 07:17:50|365.17|362.97|365.17|362.97|365.17|362.97|365.17|362.97|0
1638429480000|2021-12-02 07:18:00|364.98|362.78|364.6|362.4|364.98|362.78|364.6|362.4|0
1638429490000|2021-12-02 07:18:10|364.5|362.3|363.84|361.64|364.5|362.3|363.84|361.64|0
1638429500000|2021-12-02 07:18:20|363.65|361.45|364.41|362.21|364.41|362.21|363.65|361.45|0
1638429510000|2021-12-02 07:18:30|364.22|362.02|364.03|361.83|364.22|362.02|364.03|361.83|0
1638429520000|2021-12-02 07:18:40|364.12|361.92|364.03|361.83|364.12|361.92|364.03|361.83|0
1638429530000|2021-12-02 07:18:50|363.65|361.45|363.36|361.16|363.65|361.45|363.36|361.16|0
1638429540000|2021-12-02 07:19:00|363.26|361.06|363.45|361.25|363.45|361.25|363.26|361.06|0
1638429550000|2021-12-02 07:19:10|363.07|360.87|362.31|360.11|363.07|360.87|362.31|360.11|0
1638429560000|2021-12-02 07:19:20|362.5|360.3|362.88|360.68|362.88|360.68|362.5|360.3|0
1638429570000|2021-12-02 07:19:30|362.69|360.49|363.45|361.25|363.45|361.25|362.69|360.49|0
1638429580000|2021-12-02 07:19:40|363.26|361.06|363.36|361.16|363.36|361.16|363.26|361.06|0
1638429590000|2021-12-02 07:19:50|363.45|361.25|363.64|361.44|363.64|361.44|363.26|361.06|0
1638429600000|2021-12-02 07:20:00|363.83|361.63|363.64|361.44|363.83|361.63|363.64|361.44|0
1638429610000|2021-12-02 07:20:10|363.74|361.54|363.45|361.25|363.74|361.54|363.45|361.25|0
1638429620000|2021-12-02 07:20:20|363.64|361.44|363.07|360.87|363.64|361.44|363.07|360.87|0
1638429630000|2021-12-02 07:20:30|362.5|360.3|363.07|360.87|363.07|360.87|362.5|360.3|0
1638429640000|2021-12-02 07:20:40|362.88|360.68|362.5|360.3|362.88|360.68|362.5|360.3|0
1638429650000|2021-12-02 07:20:50|362.69|360.49|362.31|360.11|362.78|360.58|362.31|360.11|0
1638429660000|2021-12-02 07:21:00|362.5|360.3|362.5|360.3|362.5|360.3|362.5|360.3|0
1638429670000|2021-12-02 07:21:10|361.93|359.73|361.45|359.25|361.93|359.73|361.45|359.25|0
1638429680000|2021-12-02 07:21:20|361.26|359.06|360.98|358.78|361.36|359.16|360.98|358.78|0
1638429690000|2021-12-02 07:21:30|361.17|358.97|360.22|358.02|361.36|359.16|360.22|358.02|0
1638429700000|2021-12-02 07:21:40|360.41|358.21|361.07|358.87|361.07|358.87|360.41|358.21|0
1638429710000|2021-12-02 07:21:50|360.98|358.78|361.17|358.97|361.36|359.16|360.98|358.78|0
1638429720000|2021-12-02 07:22:00|360.98|358.78|361.17|358.97|361.36|359.16|360.98|358.78|0
1638429730000|2021-12-02 07:22:10|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1638429740000|2021-12-02 07:22:20|361.55|359.35|361.64|359.44|361.64|359.44|361.55|359.35|0
1638429750000|2021-12-02 07:22:30|361.74|359.54|360.79|358.59|361.93|359.73|360.79|358.59|0
1638429760000|2021-12-02 07:22:40|360.88|358.68|360.31|358.11|360.88|358.68|360.31|358.11|0
1638429770000|2021-12-02 07:22:50|360.22|358.02|360.79|358.59|360.79|358.59|360.22|358.02|0
1638429780000|2021-12-02 07:23:00|360.22|358.02|360.22|358.02|360.31|358.11|360.22|358.02|0
1638429790000|2021-12-02 07:23:10|360.41|358.21|360.22|358.02|360.41|358.21|360.22|358.02|0
1638429800000|2021-12-02 07:23:20|360.41|358.21|360.69|358.49|360.69|358.49|360.41|358.21|0
1638429810000|2021-12-02 07:23:30|360.98|358.78|361.36|359.16|361.36|359.16|360.98|358.78|0
1638429820000|2021-12-02 07:23:40|361.17|358.97|360.98|358.78|361.36|359.16|360.98|358.78|0
1638429830000|2021-12-02 07:23:50|360.88|358.68|360.6|358.4|360.88|358.68|360.6|358.4|0
1638429840000|2021-12-02 07:24:00|360.88|358.68|361.07|358.87|361.07|358.87|360.88|358.68|0
1638429850000|2021-12-02 07:24:10|360.98|358.78|361.17|358.97|361.17|358.97|360.98|358.78|0
1638429860000|2021-12-02 07:24:20|361.36|359.16|360.6|358.4|361.36|359.16|360.41|358.21|0
1638429870000|2021-12-02 07:24:30|360.41|358.21|360.41|358.21|360.5|358.3|360.41|358.21|0
1638429880000|2021-12-02 07:24:40|360.79|358.59|360.6|358.4|360.79|358.59|360.6|358.4|0
1638429890000|2021-12-02 07:24:50|360.79|358.59|360.6|358.4|360.79|358.59|360.41|358.21|0
1638429900000|2021-12-02 07:25:00|360.12|357.92|360.41|358.21|360.41|358.21|360.12|357.92|0
1638429910000|2021-12-02 07:25:10|360.6|358.4|360.31|358.11|360.79|358.59|360.31|358.11|0
1638429920000|2021-12-02 07:25:20|360.41|358.21|361.55|359.35|361.55|359.35|360.41|358.21|0
1638429930000|2021-12-02 07:25:30|361.74|359.54|361.55|359.35|362.02|359.82|361.55|359.35|0
1638429940000|2021-12-02 07:25:40|361.93|359.73|361.55|359.35|361.93|359.73|361.55|359.35|0
1638429950000|2021-12-02 07:25:50|361.64|359.44|361.74|359.54|361.74|359.54|361.55|359.35|0
1638429960000|2021-12-02 07:26:00|361.83|359.63|361.55|359.35|361.93|359.73|361.55|359.35|0
1638429970000|2021-12-02 07:26:10|361.17|358.97|360.6|358.4|361.17|358.97|360.6|358.4|0
1638429980000|2021-12-02 07:26:20|360.69|358.49|360.41|358.21|360.69|358.49|360.41|358.21|0
1638429990000|2021-12-02 07:26:30|360.12|357.92|360.6|358.4|360.6|358.4|360.03|357.83|0
1638430000000|2021-12-02 07:26:40|360.79|358.59|360.41|358.21|360.79|358.59|360.41|358.21|0
1638430010000|2021-12-02 07:26:50|360.22|358.02|360.22|358.02|360.22|358.02|360.22|358.02|0
1638430020000|2021-12-02 07:27:00|360.6|358.4|360.6|358.4|360.6|358.4|360.41|358.21|0
1638430030000|2021-12-02 07:27:10|360.79|358.59|360.41|358.21|360.79|358.59|360.41|358.21|0
1638430040000|2021-12-02 07:27:20|360.6|358.4|360.41|358.21|360.6|358.4|360.41|358.21|0
1638430050000|2021-12-02 07:27:30|360.6|358.4|360.6|358.4|360.6|358.4|360.6|358.4|0
1638430060000|2021-12-02 07:27:40|360.31|358.11|360.12|357.92|360.31|358.11|360.03|357.83|0
1638430070000|2021-12-02 07:27:50|360.22|358.02|360.41|358.21|360.41|358.21|360.22|358.02|0
1638430080000|2021-12-02 07:28:00|360.79|358.59|360.98|358.78|360.98|358.78|360.79|358.59|0
1638430090000|2021-12-02 07:28:10|360.88|358.68|360.79|358.59|360.98|358.78|360.79|358.59|0
1638430100000|2021-12-02 07:28:20|360.98|358.78|360.98|358.78|361.36|359.16|360.98|358.78|0
1638430110000|2021-12-02 07:28:30|361.17|358.97|361.35|359.15|361.35|359.15|361.07|358.87|0
1638430120000|2021-12-02 07:28:40|360.6|358.4|358.89|356.69|360.6|358.4|358.89|356.69|0
1638430130000|2021-12-02 07:28:50|359.27|357.07|359.27|357.07|359.46|357.26|358.89|356.69|0
1638430140000|2021-12-02 07:29:00|358.32|356.12|358.51|356.31|359.27|357.07|358.32|356.12|0
1638430150000|2021-12-02 07:29:10|358.13|355.93|357.38|355.18|358.13|355.93|357.38|355.18|0
1638430160000|2021-12-02 07:29:20|357.66|355.46|357.76|355.56|357.76|355.56|357.66|355.46|0
1638430170000|2021-12-02 07:29:30|357.94|355.74|357|354.8|357.94|355.74|357|354.8|0
1638430180000|2021-12-02 07:29:40|357.09|354.89|354.92|352.72|357.09|354.89|354.92|352.72|0
1638430190000|2021-12-02 07:29:50|355.68|353.48|356.24|354.04|356.24|354.04|355.68|353.48|0
1638430200000|2021-12-02 07:30:00|356.52|354.32|356.62|354.42|356.62|354.42|356.06|353.86|0
1638430210000|2021-12-02 07:30:10|357.09|354.89|357.19|354.99|357.19|354.99|357.09|354.89|0
1638430220000|2021-12-02 07:30:20|357.57|355.37|357.47|355.27|357.57|355.37|357.47|355.27|0
1638430230000|2021-12-02 07:30:30|357.38|355.18|357|354.8|357.84|355.64|357|354.8|0
1638430240000|2021-12-02 07:30:40|357.19|354.99|357.75|355.55|357.75|355.55|357.19|354.99|0
1638430250000|2021-12-02 07:30:50|357.66|355.46|357.66|355.46|357.66|355.46|357.66|355.46|0
1638430260000|2021-12-02 07:31:00|357.75|355.55|356.62|354.42|357.75|355.55|356.62|354.42|0
1638430270000|2021-12-02 07:31:10|356.52|354.32|357.75|355.55|357.75|355.55|356.52|354.32|0
1638430280000|2021-12-02 07:31:20|357.56|355.36|357.65|355.45|357.75|355.55|357.56|355.36|0
1638430290000|2021-12-02 07:31:30|357.75|355.55|358.03|355.83|358.32|356.12|357.75|355.55|0
1638430300000|2021-12-02 07:31:40|357.94|355.74|357.94|355.74|358.13|355.93|357.94|355.74|0
1638430310000|2021-12-02 07:31:50|357.75|355.55|358.13|355.93|358.13|355.93|357.75|355.55|0
1638430320000|2021-12-02 07:32:00|358.32|356.12|358.7|356.5|358.7|356.5|358.13|355.93|0
1638430330000|2021-12-02 07:32:10|358.89|356.69|358.41|356.21|358.89|356.69|358.41|356.21|0
1638430340000|2021-12-02 07:32:20|357.94|355.74|357.94|355.74|358.03|355.83|357.94|355.74|0
1638430350000|2021-12-02 07:32:30|358.22|356.02|357.75|355.55|358.22|356.02|357.75|355.55|0
1638430360000|2021-12-02 07:32:40|357.94|355.74|357.84|355.64|357.94|355.74|357.37|355.17|0
1638430370000|2021-12-02 07:32:50|357.56|355.36|357.56|355.36|357.75|355.55|357.56|355.36|0
1638430380000|2021-12-02 07:33:00|357.18|354.98|357.56|355.36|357.56|355.36|357.18|354.98|0
1638430390000|2021-12-02 07:33:10|357.94|355.74|357.56|355.36|357.94|355.74|357.56|355.36|0
1638430400000|2021-12-02 07:33:20|357.75|355.55|357.56|355.36|357.75|355.55|357.56|355.36|0
1638430410000|2021-12-02 07:33:30|357.46|355.26|357.37|355.17|357.56|355.36|357.37|355.17|0
1638430420000|2021-12-02 07:33:40|357.27|355.07|356.81|354.61|357.37|355.17|356.81|354.61|0
1638430430000|2021-12-02 07:33:50|357|354.8|356.24|354.04|357|354.8|356.24|354.04|0
1638430440000|2021-12-02 07:34:00|356.62|354.42|356.9|354.7|356.9|354.7|356.62|354.42|0
1638430450000|2021-12-02 07:34:10|356.62|354.42|356.14|353.94|356.81|354.61|356.14|353.94|0
1638430460000|2021-12-02 07:34:20|356.99|354.79|357.75|355.55|357.75|355.55|356.81|354.61|0
1638430470000|2021-12-02 07:34:30|357.56|355.36|357.18|354.98|357.56|355.36|357.18|354.98|0
1638430480000|2021-12-02 07:34:40|356.99|354.79|357.18|354.98|357.18|354.98|356.81|354.61|0
1638430490000|2021-12-02 07:34:50|357.08|354.88|356.24|354.04|357.08|354.88|356.24|354.04|0
1638430500000|2021-12-02 07:35:00|356.43|354.23|356.8|354.6|357.18|354.98|356.43|354.23|0
1638430510000|2021-12-02 07:35:10|356.71|354.51|356.62|354.42|356.8|354.6|356.62|354.42|0
1638430520000|2021-12-02 07:35:20|356.52|354.32|356.62|354.42|356.62|354.42|356.52|354.32|0
1638430530000|2021-12-02 07:35:30|356.8|354.6|358.68|356.48|358.96|356.76|356.8|354.6|0
1638430540000|2021-12-02 07:35:40|358.77|356.57|359.53|357.33|359.53|357.33|358.77|356.57|0
1638430550000|2021-12-02 07:35:50|359.34|357.14|359.15|356.95|359.34|357.14|359.15|356.95|0
1638430560000|2021-12-02 07:36:00|358.96|356.76|359.72|357.52|359.72|357.52|358.96|356.76|0
1638430570000|2021-12-02 07:36:10|359.9|357.7|359.53|357.33|359.9|357.7|359.53|357.33|0
1638430580000|2021-12-02 07:36:20|359.34|357.14|359.34|357.14|359.34|357.14|359.05|356.85|0
1638430590000|2021-12-02 07:36:30|359.62|357.42|359.72|357.52|359.72|357.52|359.62|357.42|0
1638430600000|2021-12-02 07:36:40|359.62|357.42|359.99|357.79|359.99|357.79|359.62|357.42|0
1638430610000|2021-12-02 07:36:50|360.09|357.89|359.9|357.7|360.28|358.08|359.9|357.7|0
1638430620000|2021-12-02 07:37:00|360.28|358.08|360.56|358.36|360.56|358.36|360.18|357.98|0
1638430630000|2021-12-02 07:37:10|360.28|358.08|360.18|357.98|360.28|358.08|360.09|357.89|0
1638430640000|2021-12-02 07:37:20|360.28|358.08|360.28|358.08|360.37|358.17|360.28|358.08|0
1638430650000|2021-12-02 07:37:30|360.47|358.27|360.56|358.36|360.66|358.46|360.47|358.27|0
1638430660000|2021-12-02 07:37:40|360.47|358.27|360.47|358.27|360.47|358.27|360.37|358.17|0
1638430670000|2021-12-02 07:37:50|360.66|358.46|360.47|358.27|360.66|358.46|360.47|358.27|0
1638430680000|2021-12-02 07:38:00|360.66|358.46|360.94|358.74|361.03|358.83|360.66|358.46|0
1638430690000|2021-12-02 07:38:10|361.03|358.83|361.22|359.02|361.22|359.02|360.94|358.74|0
1638430700000|2021-12-02 07:38:20|361.41|359.21|360.94|358.74|361.41|359.21|360.85|358.65|0
1638430710000|2021-12-02 07:38:30|361.03|358.83|361.03|358.83|361.22|359.02|361.03|358.83|0
1638430720000|2021-12-02 07:38:40|361.41|359.21|361.03|358.83|361.41|359.21|361.03|358.83|0
1638430730000|2021-12-02 07:38:50|360.94|358.74|360.94|358.74|360.94|358.74|360.94|358.74|0
1638430740000|2021-12-02 07:39:00|362.63|360.43|363|360.8|363|360.8|362.63|360.43|0
1638430750000|2021-12-02 07:39:10|362.02|359.82|361.73|359.53|362.02|359.82|361.64|359.44|0
1638430760000|2021-12-02 07:39:20|361.64|359.44|361.83|359.63|361.83|359.63|361.54|359.34|0
1638430770000|2021-12-02 07:39:30|362.02|359.82|362.48|360.28|362.77|360.57|362.02|359.82|0
1638430780000|2021-12-02 07:39:40|362.39|360.19|362.02|359.82|362.39|360.19|361.92|359.72|0
1638430790000|2021-12-02 07:39:50|362.2|360|362.02|359.82|362.2|360|362.02|359.82|0
1638430800000|2021-12-02 07:40:00|361.73|359.53|361.64|359.44|361.83|359.63|361.64|359.44|0
1638430810000|2021-12-02 07:40:10|362.2|360|362.2|360|362.2|360|362.02|359.82|0
1638430820000|2021-12-02 07:40:20|362.39|360.19|361.64|359.44|362.39|360.19|361.64|359.44|0
1638430830000|2021-12-02 07:40:30|362.02|359.82|361.83|359.63|362.29|360.09|361.83|359.63|0
1638430840000|2021-12-02 07:40:40|362.02|359.82|361.64|359.44|362.11|359.91|361.45|359.25|0
1638430850000|2021-12-02 07:40:50|361.26|359.06|360.97|358.77|361.26|359.06|360.97|358.77|0
1638430860000|2021-12-02 07:41:00|361.26|359.06|361.45|359.25|361.45|359.25|361.26|359.06|0
1638430870000|2021-12-02 07:41:10|361.64|359.44|362.01|359.81|362.01|359.81|361.64|359.44|0
1638430880000|2021-12-02 07:41:20|362.39|360.19|362.01|359.81|362.39|360.19|362.01|359.81|0
1638430890000|2021-12-02 07:41:30|361.83|359.63|361.83|359.63|361.83|359.63|361.64|359.44|0
1638430900000|2021-12-02 07:41:40|362.01|359.81|361.64|359.44|362.01|359.81|361.64|359.44|0
1638430910000|2021-12-02 07:41:50|361.83|359.63|361.83|359.63|361.83|359.63|361.64|359.44|0
1638430920000|2021-12-02 07:42:00|361.73|359.53|361.83|359.63|361.83|359.63|361.73|359.53|0
1638430930000|2021-12-02 07:42:10|361.73|359.53|361.83|359.63|361.83|359.63|361.07|358.87|0
1638430940000|2021-12-02 07:42:20|361.82|359.62|361.07|358.87|361.82|359.62|361.07|358.87|0
1638430950000|2021-12-02 07:42:30|360.88|358.68|360.97|358.77|361.07|358.87|360.88|358.68|0
1638430960000|2021-12-02 07:42:40|361.07|358.87|361.26|359.06|361.35|359.15|361.07|358.87|0
1638430970000|2021-12-02 07:42:50|361.45|359.25|361.45|359.25|361.45|359.25|361.16|358.96|0
1638430980000|2021-12-02 07:43:00|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1638430990000|2021-12-02 07:43:10|361.45|359.25|361.45|359.25|361.82|359.62|361.45|359.25|0
1638431000000|2021-12-02 07:43:20|360.88|358.68|360.88|358.68|360.88|358.68|360.88|358.68|0
1638431020000|2021-12-02 07:43:40|361.07|358.87|360.5|358.3|361.07|358.87|360.5|358.3|0
1638431030000|2021-12-02 07:43:50|360.6|358.4|360.88|358.68|360.88|358.68|360.41|358.21|0
1638431040000|2021-12-02 07:44:00|360.69|358.49|360.5|358.3|360.88|358.68|360.5|358.3|0
1638431050000|2021-12-02 07:44:10|360.59|358.39|360.5|358.3|360.59|358.39|360.5|358.3|0
1638431060000|2021-12-02 07:44:20|360.69|358.49|361.07|358.87|361.07|358.87|360.69|358.49|0
1638431070000|2021-12-02 07:44:30|361.63|359.43|361.54|359.34|361.63|359.43|361.54|359.34|0
1638431080000|2021-12-02 07:44:40|361.82|359.62|361.82|359.62|361.82|359.62|361.82|359.62|0
1638431090000|2021-12-02 07:44:50|361.72|359.52|362.2|360|362.2|360|361.72|359.52|0
1638431100000|2021-12-02 07:45:00|362.39|360.19|362.95|360.75|362.95|360.75|362.39|360.19|0
1638431110000|2021-12-02 07:45:10|362.77|360.57|363.14|360.94|363.14|360.94|362.77|360.57|0
1638431120000|2021-12-02 07:45:20|362.95|360.75|363.14|360.94|363.14|360.94|362.95|360.75|0
1638431130000|2021-12-02 07:45:30|362.95|360.75|363.33|361.13|363.33|361.13|362.95|360.75|0
1638431140000|2021-12-02 07:45:40|363.14|360.94|363.33|361.13|363.33|361.13|363.14|360.94|0
1638431150000|2021-12-02 07:45:50|362.95|360.75|362.39|360.19|362.95|360.75|362.39|360.19|0
1638431160000|2021-12-02 07:46:00|362.2|360|363.14|360.94|363.14|360.94|362.2|360|0
1638431170000|2021-12-02 07:46:10|363.23|361.03|363.14|360.94|363.33|361.13|363.14|360.94|0
1638431180000|2021-12-02 07:46:20|363.33|361.13|362.95|360.75|363.33|361.13|362.95|360.75|0
1638431190000|2021-12-02 07:46:30|362.76|360.56|363.33|361.13|363.33|361.13|362.76|360.56|0
1638431200000|2021-12-02 07:46:40|363.23|361.03|362.48|360.28|363.23|361.03|362.48|360.28|0
1638431210000|2021-12-02 07:46:50|362.57|360.37|362.57|360.37|362.76|360.56|362.57|360.37|0
1638431220000|2021-12-02 07:47:00|362.48|360.28|362.39|360.19|362.48|360.28|362.39|360.19|0
1638431230000|2021-12-02 07:47:10|362.2|360|362.95|360.75|362.95|360.75|362.2|360|0
1638431240000|2021-12-02 07:47:20|363.14|360.94|362.48|360.28|363.33|361.13|362.48|360.28|0
1638431250000|2021-12-02 07:47:30|362.57|360.37|362.2|360|362.57|360.37|362.2|360|0
1638431260000|2021-12-02 07:47:40|362.39|360.19|362.76|360.56|362.76|360.56|362.29|360.09|0
1638431270000|2021-12-02 07:47:50|362.39|360.19|362.57|360.37|362.76|360.56|362.39|360.19|0
1638431280000|2021-12-02 07:48:00|362.66|360.46|362.48|360.28|362.66|360.46|362.38|360.18|0
1638431290000|2021-12-02 07:48:10|362.57|360.37|362.76|360.56|362.76|360.56|362.38|360.18|0
1638431300000|2021-12-02 07:48:20|362.95|360.75|362.95|360.75|362.95|360.75|362.76|360.56|0
1638431310000|2021-12-02 07:48:30|363.14|360.94|363.14|360.94|363.52|361.32|363.14|360.94|0
1638431320000|2021-12-02 07:48:40|362.57|360.37|362.38|360.18|362.57|360.37|362.38|360.18|0
1638431330000|2021-12-02 07:48:50|362.57|360.37|363.14|360.94|363.33|361.13|362.57|360.37|0
1638431340000|2021-12-02 07:49:00|362.95|360.75|363.14|360.94|363.14|360.94|362.66|360.46|0
1638431350000|2021-12-02 07:49:10|362.95|360.75|362.76|360.56|362.95|360.75|362.66|360.46|0
1638431360000|2021-12-02 07:49:20|362.57|360.37|362.95|360.75|363.33|361.13|362.57|360.37|0
1638431370000|2021-12-02 07:49:30|363.14|360.94|363.71|361.51|363.71|361.51|363.14|360.94|0
1638431380000|2021-12-02 07:49:40|363.89|361.69|364.08|361.88|364.08|361.88|363.89|361.69|0
1638431390000|2021-12-02 07:49:50|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1638431400000|2021-12-02 07:50:00|364.27|362.07|363.52|361.32|364.27|362.07|363.52|361.32|0
1638431410000|2021-12-02 07:50:10|363.33|361.13|363.7|361.5|363.7|361.5|363.33|361.13|0
1638431420000|2021-12-02 07:50:20|363.8|361.6|363.89|361.69|363.89|361.69|363.8|361.6|0
1638431430000|2021-12-02 07:50:30|363.7|361.5|364.08|361.88|364.08|361.88|363.7|361.5|0
1638431440000|2021-12-02 07:50:40|364.17|361.97|364.17|361.97|364.27|362.07|364.08|361.88|0
1638431450000|2021-12-02 07:50:50|364.27|362.07|364.27|362.07|364.27|362.07|364.27|362.07|0
1638431460000|2021-12-02 07:51:00|364.17|361.97|364.46|362.26|364.65|362.45|364.08|361.88|0
1638431470000|2021-12-02 07:51:10|364.65|362.45|364.84|362.64|364.84|362.64|364.65|362.45|0
1638431480000|2021-12-02 07:51:20|365.22|363.02|365.03|362.83|365.22|363.02|365.03|362.83|0
1638431490000|2021-12-02 07:51:30|365.22|363.02|365.41|363.21|365.41|363.21|365.22|363.02|0
1638431500000|2021-12-02 07:51:40|365.31|363.11|365.41|363.21|365.41|363.21|365.22|363.02|0
1638431510000|2021-12-02 07:51:50|365.59|363.39|365.41|363.21|365.59|363.39|365.41|363.21|0
1638431520000|2021-12-02 07:52:00|365.5|363.3|365.59|363.39|365.78|363.58|365.41|363.21|0
1638431530000|2021-12-02 07:52:10|365.4|363.2|365.22|363.02|365.4|363.2|365.03|362.83|0
1638431540000|2021-12-02 07:52:20|365.03|362.83|365.31|363.11|365.31|363.11|365.03|362.83|0
1638431550000|2021-12-02 07:52:30|365.5|363.3|365.59|363.39|365.59|363.39|365.5|363.3|0
1638431560000|2021-12-02 07:52:40|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1638431570000|2021-12-02 07:52:50|365.03|362.83|364.84|362.64|365.03|362.83|364.84|362.64|0
1638431580000|2021-12-02 07:53:00|364.46|362.26|364.46|362.26|364.46|362.26|364.36|362.16|0
1638431590000|2021-12-02 07:53:10|364.65|362.45|364.27|362.07|364.65|362.45|364.27|362.07|0
1638431600000|2021-12-02 07:53:20|364.46|362.26|364.08|361.88|364.46|362.26|364.08|361.88|0
1638431610000|2021-12-02 07:53:30|364.65|362.45|364.46|362.26|364.65|362.45|364.46|362.26|0
1638431620000|2021-12-02 07:53:40|364.27|362.07|364.17|361.97|364.27|362.07|364.08|361.88|0
1638431630000|2021-12-02 07:53:50|364.08|361.88|363.7|361.5|364.08|361.88|363.7|361.5|0
1638431640000|2021-12-02 07:54:00|363.79|361.59|363.98|361.78|364.08|361.88|363.79|361.59|0
1638431650000|2021-12-02 07:54:10|363.89|361.69|363.98|361.78|364.08|361.88|363.89|361.69|0
1638431660000|2021-12-02 07:54:20|364.08|361.88|363.89|361.69|364.08|361.88|363.7|361.5|0
1638431670000|2021-12-02 07:54:30|364.08|361.88|363.89|361.69|364.08|361.88|363.89|361.69|0
1638431680000|2021-12-02 07:54:40|364.08|361.88|364.46|362.26|364.46|362.26|364.08|361.88|0
1638431690000|2021-12-02 07:54:50|364.27|362.07|364.46|362.26|364.46|362.26|364.27|362.07|0
1638431700000|2021-12-02 07:55:00|364.27|362.07|364.74|362.54|364.74|362.54|363.89|361.69|0
1638431710000|2021-12-02 07:55:10|364.83|362.63|364.74|362.54|364.83|362.63|364.64|362.44|0
1638431720000|2021-12-02 07:55:20|364.46|362.26|363.89|361.69|364.46|362.26|363.89|361.69|0
1638431730000|2021-12-02 07:55:30|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1638431740000|2021-12-02 07:55:40|363.7|361.5|363.51|361.31|363.7|361.5|363.51|361.31|0
1638431750000|2021-12-02 07:55:50|363.7|361.5|363.51|361.31|363.7|361.5|363.51|361.31|0
1638431760000|2021-12-02 07:56:00|363.41|361.21|363.32|361.12|363.41|361.21|363.13|360.93|0
1638431770000|2021-12-02 07:56:10|363.22|361.02|362.75|360.55|363.22|361.02|362.57|360.37|0
1638431780000|2021-12-02 07:56:20|362.57|360.37|362.38|360.18|362.57|360.37|362.38|360.18|0
1638431790000|2021-12-02 07:56:30|362.19|359.99|361.81|359.61|362.19|359.99|361.81|359.61|0
1638431800000|2021-12-02 07:56:40|361.62|359.42|361.81|359.61|361.81|359.61|361.62|359.42|0
1638431810000|2021-12-02 07:56:50|362|359.8|361.81|359.61|362|359.8|361.71|359.51|0
1638431820000|2021-12-02 07:57:00|361.43|359.23|361.24|359.04|361.43|359.23|361.06|358.86|0
1638431830000|2021-12-02 07:57:10|361.15|358.95|361.06|358.86|361.24|359.04|361.06|358.86|0
1638431840000|2021-12-02 07:57:20|361.24|359.04|361.24|359.04|361.43|359.23|361.24|359.04|0
1638431850000|2021-12-02 07:57:30|361.06|358.86|360.87|358.67|361.06|358.86|360.68|358.48|0
1638431860000|2021-12-02 07:57:40|361.24|359.04|360.49|358.29|361.24|359.04|360.49|358.29|0
1638431870000|2021-12-02 07:57:50|360.87|358.67|360.87|358.67|360.87|358.67|360.87|358.67|0
1638431880000|2021-12-02 07:58:00|360.39|358.19|360.49|358.29|360.68|358.48|360.39|358.19|0
1638431890000|2021-12-02 07:58:10|360.3|358.1|360.68|358.48|360.68|358.48|360.3|358.1|0
1638431900000|2021-12-02 07:58:20|361.05|358.85|360.87|358.67|361.05|358.85|360.49|358.29|0
1638431910000|2021-12-02 07:58:30|361.05|358.85|361.43|359.23|361.62|359.42|361.05|358.85|0
1638431920000|2021-12-02 07:58:40|361.24|359.04|361.24|359.04|361.24|359.04|361.05|358.85|0
1638431930000|2021-12-02 07:58:50|360.96|358.76|361.05|358.85|361.05|358.85|360.87|358.67|0
1638431940000|2021-12-02 07:59:00|361.24|359.04|360.87|358.67|361.24|359.04|360.87|358.67|0
1638431950000|2021-12-02 07:59:10|361.05|358.85|360.49|358.29|361.05|358.85|360.49|358.29|0
1638431960000|2021-12-02 07:59:20|360.68|358.48|360.87|358.67|361.05|358.85|360.68|358.48|0
1638431970000|2021-12-02 07:59:30|361.05|358.85|361.05|358.85|361.24|359.04|361.05|358.85|0
1638431980000|2021-12-02 07:59:40|360.87|358.67|360.49|358.29|360.87|358.67|360.49|358.29|0
1638431990000|2021-12-02 07:59:50|360.68|358.48|360.3|358.1|360.68|358.48|360.11|357.91|0
1638432000000|2021-12-02 08:00:00|360.86|358.66|360.11|357.91|360.86|358.66|359.74|357.54|0
1638432010000|2021-12-02 08:00:10|359.74|357.54|360.11|357.91|360.11|357.91|359.55|357.35|0
1638432020000|2021-12-02 08:00:20|360.49|358.29|360.11|357.91|360.49|358.29|359.55|357.35|0
1638432030000|2021-12-02 08:00:30|360.86|358.66|361.43|359.23|361.43|359.23|360.86|358.66|0
1638432040000|2021-12-02 08:00:40|361.24|359.04|361.43|359.23|361.43|359.23|361.24|359.04|0
1638432050000|2021-12-02 08:00:50|361.62|359.42|362.18|359.98|362.18|359.98|361.62|359.42|0
1638432060000|2021-12-02 08:01:00|362.09|359.89|362.18|359.98|362.18|359.98|361.43|359.23|0
1638432070000|2021-12-02 08:01:10|361.99|359.79|361.81|359.61|362.27|360.07|361.81|359.61|0
1638432080000|2021-12-02 08:01:20|361.62|359.42|360.86|358.66|361.62|359.42|360.68|358.48|0
1638432090000|2021-12-02 08:01:30|360.67|358.47|361.62|359.42|361.62|359.42|360.67|358.47|0
1638432100000|2021-12-02 08:01:40|361.81|359.61|361.99|359.79|362.18|359.98|361.81|359.61|0
1638432110000|2021-12-02 08:01:50|362.18|359.98|362.37|360.17|362.65|360.45|362.18|359.98|0
1638432120000|2021-12-02 08:02:00|362.56|360.36|363.59|361.39|363.59|361.39|362.56|360.36|0
1638432130000|2021-12-02 08:02:10|363.5|361.3|364.07|361.87|364.07|361.87|363.31|361.11|0
1638432140000|2021-12-02 08:02:20|363.88|361.68|364.07|361.87|364.07|361.87|363.88|361.68|0
1638432150000|2021-12-02 08:02:30|363.69|361.49|363.69|361.49|363.69|361.49|363.31|361.11|0
1638432160000|2021-12-02 08:02:40|363.5|361.3|362.94|360.74|363.5|361.3|362.94|360.74|0
1638432170000|2021-12-02 08:02:50|362.56|360.36|362.18|359.98|362.56|360.36|362.18|359.98|0
1638432180000|2021-12-02 08:03:00|361.8|359.6|362.75|360.55|362.75|360.55|361.8|359.6|0
1638432190000|2021-12-02 08:03:10|363.31|361.11|363.12|360.92|363.69|361.49|363.12|360.92|0
1638432200000|2021-12-02 08:03:20|362.94|360.74|362.75|360.55|362.94|360.74|362.56|360.36|0
1638432210000|2021-12-02 08:03:30|362.37|360.17|361.24|359.04|362.37|360.17|361.24|359.04|0
1638432220000|2021-12-02 08:03:40|361.05|358.85|361.61|359.41|361.71|359.51|361.05|358.85|0
1638432230000|2021-12-02 08:03:50|361.99|359.79|362.37|360.17|362.37|360.17|361.99|359.79|0
1638432240000|2021-12-02 08:04:00|361.8|359.6|361.8|359.6|361.99|359.79|361.8|359.6|0
1638432250000|2021-12-02 08:04:10|361.99|359.79|362.18|359.98|362.18|359.98|361.99|359.79|0
1638432260000|2021-12-02 08:04:20|362.37|360.17|361.99|359.79|362.93|360.73|361.99|359.79|0
1638432270000|2021-12-02 08:04:30|361.8|359.6|362.18|359.98|362.18|359.98|361.8|359.6|0
1638432280000|2021-12-02 08:04:40|361.99|359.79|361.43|359.23|361.99|359.79|361.43|359.23|0
1638432290000|2021-12-02 08:04:50|361.33|359.13|360.48|358.28|361.33|359.13|360.48|358.28|0
1638432300000|2021-12-02 08:05:00|360.47|358.67|360.66|358.86|360.66|358.86|359.91|358.11|0
1638432310000|2021-12-02 08:05:10|360.28|358.48|360.09|358.29|360.28|358.48|360.09|358.29|0
1638432320000|2021-12-02 08:05:20|360.47|358.67|361.04|359.24|361.04|359.24|360.47|358.67|0
1638432330000|2021-12-02 08:05:30|361.41|359.61|361.79|359.99|361.79|359.99|361.41|359.61|0
1638432340000|2021-12-02 08:05:40|360.85|359.05|360.66|358.86|361.04|359.24|360.66|358.86|0
1638432350000|2021-12-02 08:05:50|359.53|357.73|358.78|356.98|359.53|357.73|358.78|356.98|0
1638432360000|2021-12-02 08:06:00|358.97|357.17|359.15|357.35|359.15|357.35|358.59|356.79|0
1638432370000|2021-12-02 08:06:10|358.78|356.98|358.4|356.6|358.78|356.98|358.4|356.6|0
1638432380000|2021-12-02 08:06:20|358.96|357.16|358.96|357.16|358.96|357.16|358.96|357.16|0
1638432390000|2021-12-02 08:06:30|358.59|356.79|357.93|356.13|358.59|356.79|357.65|355.85|0
1638432400000|2021-12-02 08:06:40|357.84|356.04|358.12|356.32|358.21|356.41|357.84|356.04|0
1638432410000|2021-12-02 08:06:50|358.78|356.98|358.21|356.41|358.78|356.98|358.21|356.41|0
1638432420000|2021-12-02 08:07:00|358.02|356.22|358.02|356.22|358.02|356.22|357.46|355.66|0
1638432430000|2021-12-02 08:07:10|358.59|356.79|358.4|356.6|358.59|356.79|358.3|356.5|0
1638432440000|2021-12-02 08:07:20|358.02|356.22|358.78|356.98|358.87|357.07|358.02|356.22|0
1638432450000|2021-12-02 08:07:30|358.96|357.16|359.34|357.54|359.72|357.92|358.96|357.16|0
1638432460000|2021-12-02 08:07:40|359.24|357.44|359.15|357.35|359.24|357.44|358.78|356.98|0
1638432470000|2021-12-02 08:07:50|359.34|357.54|358.96|357.16|359.34|357.54|358.96|357.16|0
1638432480000|2021-12-02 08:08:00|358.21|356.41|357.84|356.04|358.21|356.41|357.84|356.04|0
1638432490000|2021-12-02 08:08:10|357.65|355.85|357.46|355.66|357.65|355.85|357.46|355.66|0
1638432500000|2021-12-02 08:08:20|357.27|355.47|357.09|355.29|357.27|355.47|357.09|355.29|0
1638432510000|2021-12-02 08:08:30|357.36|355.56|357.46|355.66|357.46|355.66|357.09|355.29|0
1638432520000|2021-12-02 08:08:40|357.36|355.56|357.08|355.28|357.46|355.66|357.08|355.28|0
1638432530000|2021-12-02 08:08:50|357.27|355.47|357.46|355.66|357.46|355.66|357.27|355.47|0
1638432540000|2021-12-02 08:09:00|357.08|355.28|355.96|354.16|357.08|355.28|355.96|354.16|0
1638432550000|2021-12-02 08:09:10|355.4|353.6|355.21|353.41|355.59|353.79|355.21|353.41|0
1638432560000|2021-12-02 08:09:20|355.02|353.22|355.02|353.22|355.02|353.22|354.84|353.04|0
1638432570000|2021-12-02 08:09:30|354.84|353.04|355.02|353.22|355.02|353.22|354.28|352.48|0
1638432580000|2021-12-02 08:09:40|354.84|353.04|355.21|353.41|355.21|353.41|354.65|352.85|0
1638432590000|2021-12-02 08:09:50|354.84|353.04|355.02|353.22|355.02|353.22|354.84|353.04|0
1638432600000|2021-12-02 08:10:00|354.46|352.66|353.71|351.91|354.46|352.66|353.71|351.91|0
1638432610000|2021-12-02 08:10:10|353.15|351.35|353.24|351.44|353.34|351.54|353.15|351.35|0
1638432620000|2021-12-02 08:10:20|353.9|352.1|352.41|350.61|353.9|352.1|352.41|350.61|0
1638432630000|2021-12-02 08:10:30|352.5|350.7|352.59|350.79|352.97|351.17|352.22|350.42|0
1638432640000|2021-12-02 08:10:40|352.68|350.88|352.59|350.79|352.97|351.17|352.59|350.79|0
1638432650000|2021-12-02 08:10:50|352.78|350.98|352.59|350.79|352.78|350.98|352.59|350.79|0
1638432660000|2021-12-02 08:11:00|352.78|350.98|353.53|351.73|353.53|351.73|352.78|350.98|0
1638432670000|2021-12-02 08:11:10|353.9|352.1|353.71|351.91|353.9|352.1|353.71|351.91|0
1638432680000|2021-12-02 08:11:20|353.53|351.73|353.15|351.35|353.53|351.73|353.06|351.26|0
1638432690000|2021-12-02 08:11:30|353.53|351.73|352.78|350.98|353.53|351.73|352.78|350.98|0
1638432700000|2021-12-02 08:11:40|352.97|351.17|353.34|351.54|353.34|351.54|352.78|350.98|0
1638432710000|2021-12-02 08:11:50|352.97|351.17|353.34|351.54|353.34|351.54|352.97|351.17|0
1638432720000|2021-12-02 08:12:00|353.53|351.73|353.9|352.1|354.09|352.29|353.53|351.73|0
1638432730000|2021-12-02 08:12:10|353.71|351.91|352.97|351.17|353.71|351.91|352.97|351.17|0
1638432740000|2021-12-02 08:12:20|353.24|351.44|353.53|351.73|353.9|352.1|353.24|351.44|0
1638432750000|2021-12-02 08:12:30|353.9|352.1|353.34|351.54|353.9|352.1|353.34|351.54|0
1638432760000|2021-12-02 08:12:40|353.15|351.35|352.68|350.88|353.15|351.35|352.68|350.88|0
1638432770000|2021-12-02 08:12:50|352.59|350.79|352.03|350.23|352.59|350.79|352.03|350.23|0
1638432780000|2021-12-02 08:13:00|352.41|350.61|352.68|350.88|352.68|350.88|352.03|350.23|0
1638432790000|2021-12-02 08:13:10|352.96|351.16|353.34|351.54|353.34|351.54|352.96|351.16|0
1638432800000|2021-12-02 08:13:20|353.52|351.72|353.15|351.35|353.52|351.72|353.15|351.35|0
1638432810000|2021-12-02 08:13:30|353.34|351.54|353.52|351.72|353.71|351.91|353.34|351.54|0
1638432820000|2021-12-02 08:13:40|353.43|351.63|353.71|351.91|353.71|351.91|353.43|351.63|0
1638432830000|2021-12-02 08:13:50|353.52|351.72|352.59|350.79|353.52|351.72|352.59|350.79|0
1638432840000|2021-12-02 08:14:00|352.78|350.98|353.15|351.35|353.15|351.35|352.78|350.98|0
1638432850000|2021-12-02 08:14:10|353.34|351.54|352.78|350.98|353.34|351.54|352.78|350.98|0
1638432860000|2021-12-02 08:14:20|352.59|350.79|353.15|351.35|353.34|351.54|352.59|350.79|0
1638432870000|2021-12-02 08:14:30|352.78|350.98|353.15|351.35|353.15|351.35|352.78|350.98|0
1638432880000|2021-12-02 08:14:40|353.71|351.91|354.64|352.84|354.64|352.84|353.71|351.91|0
1638432890000|2021-12-02 08:14:50|354.46|352.66|354.17|352.37|354.64|352.84|354.08|352.28|0
1638432900000|2021-12-02 08:15:00|353.52|351.72|353.52|351.72|353.52|351.72|353.34|351.54|0
1638432910000|2021-12-02 08:15:10|354.17|352.37|354.46|352.66|354.46|352.66|354.17|352.37|0
1638432920000|2021-12-02 08:15:20|354.64|352.84|355.2|353.4|355.2|353.4|354.64|352.84|0
1638432930000|2021-12-02 08:15:30|355.39|353.59|355.48|353.68|355.48|353.68|355.29|353.49|0
1638432940000|2021-12-02 08:15:40|355.58|353.78|355.58|353.78|355.58|353.78|355.39|353.59|0
1638432950000|2021-12-02 08:15:50|356.14|354.34|355.77|353.97|356.14|354.34|355.77|353.97|0
1638432960000|2021-12-02 08:16:00|355.95|354.15|355.95|354.15|355.95|354.15|355.95|354.15|0
1638432970000|2021-12-02 08:16:10|356.33|354.53|355.95|354.15|356.51|354.71|355.95|354.15|0
1638432980000|2021-12-02 08:16:20|356.14|354.34|356.33|354.53|356.33|354.53|356.14|354.34|0
1638432990000|2021-12-02 08:16:30|356.14|354.34|356.51|354.71|356.6|354.8|356.14|354.34|0
1638433000000|2021-12-02 08:16:40|357.08|355.28|357.64|355.84|357.64|355.84|357.08|355.28|0
1638433010000|2021-12-02 08:16:50|357.26|355.46|357.64|355.84|357.92|356.12|357.26|355.46|0
1638433020000|2021-12-02 08:17:00|358.01|356.21|357.45|355.65|358.01|356.21|357.26|355.46|0
1638433030000|2021-12-02 08:17:10|357.35|355.55|357.26|355.46|357.35|355.55|357.08|355.28|0
1638433040000|2021-12-02 08:17:20|357.08|355.28|357.08|355.28|357.08|355.28|356.98|355.18|0
1638433050000|2021-12-02 08:17:30|357.26|355.46|356.89|355.09|357.26|355.46|356.89|355.09|0
1638433060000|2021-12-02 08:17:40|356.7|354.9|356.33|354.53|356.7|354.9|356.33|354.53|0
1638433070000|2021-12-02 08:17:50|356.14|354.34|356.33|354.53|356.33|354.53|355.95|354.15|0
1638433080000|2021-12-02 08:18:00|356.14|354.34|356.89|355.09|356.89|355.09|356.14|354.34|0
1638433090000|2021-12-02 08:18:10|357.08|355.28|356.98|355.18|357.17|355.37|356.98|355.18|0
1638433100000|2021-12-02 08:18:20|356.33|354.53|356.14|354.34|356.33|354.53|356.14|354.34|0
1638433110000|2021-12-02 08:18:30|356.33|354.53|357.07|355.27|357.26|355.46|356.33|354.53|0
1638433120000|2021-12-02 08:18:40|356.98|355.18|357.07|355.27|357.07|355.27|356.89|355.09|0
1638433130000|2021-12-02 08:18:50|357.45|355.65|357.45|355.65|357.45|355.65|357.26|355.46|0
1638433140000|2021-12-02 08:19:00|357.26|355.46|358.2|356.4|358.2|356.4|357.26|355.46|0
1638433150000|2021-12-02 08:19:10|358.39|356.59|358.39|356.59|358.39|356.59|358.2|356.4|0
1638433160000|2021-12-02 08:19:20|358.1|356.3|358.2|356.4|358.39|356.59|358.1|356.3|0
1638433170000|2021-12-02 08:19:30|358.01|356.21|357.73|355.93|358.01|356.21|357.73|355.93|0
1638433180000|2021-12-02 08:19:40|358.1|356.3|358.48|356.68|358.48|356.68|358.1|356.3|0
1638433190000|2021-12-02 08:19:50|358.2|356.4|358.2|356.4|358.39|356.59|358.2|356.4|0
1638433200000|2021-12-02 08:20:00|358.39|356.59|356.98|355.18|358.39|356.59|356.98|355.18|0
1638433210000|2021-12-02 08:20:10|357.07|355.27|357.82|356.02|357.82|356.02|357.07|355.27|0
1638433220000|2021-12-02 08:20:20|357.91|356.11|358.29|356.49|358.29|356.49|357.82|356.02|0
1638433230000|2021-12-02 08:20:30|357.82|356.02|358.57|356.77|358.57|356.77|357.82|356.02|0
1638433240000|2021-12-02 08:20:40|358.39|356.59|358.57|356.77|358.57|356.77|358.39|356.59|0
1638433250000|2021-12-02 08:20:50|359.14|357.34|359.23|357.43|359.23|357.43|358.95|357.15|0
1638433260000|2021-12-02 08:21:00|359.33|357.53|359.89|358.09|359.89|358.09|359.33|357.53|0
1638433270000|2021-12-02 08:21:10|359.7|357.9|359.98|358.18|359.98|358.18|359.7|357.9|0
1638433280000|2021-12-02 08:21:20|360.27|358.47|360.08|358.28|360.27|358.47|360.08|358.28|0
1638433290000|2021-12-02 08:21:30|360.17|358.37|360.45|358.65|360.45|358.65|360.08|358.28|0
1638433300000|2021-12-02 08:21:40|360.27|358.47|360.64|358.84|360.64|358.84|360.27|358.47|0
1638433310000|2021-12-02 08:21:50|360.92|359.12|360.45|358.65|360.92|359.12|360.45|358.65|0
1638433320000|2021-12-02 08:22:00|361.21|359.41|361.96|360.16|361.96|360.16|361.21|359.41|0
1638433330000|2021-12-02 08:22:10|361.77|359.97|361.77|359.97|362.05|360.25|361.77|359.97|0
1638433340000|2021-12-02 08:22:20|361.96|360.16|360.83|359.03|361.96|360.16|360.83|359.03|0
1638433350000|2021-12-02 08:22:30|361.02|359.22|361.02|359.22|361.58|359.78|361.02|359.22|0
1638433360000|2021-12-02 08:22:40|361.21|359.41|361.21|359.41|361.21|359.41|361.02|359.22|0
1638433370000|2021-12-02 08:22:50|361.02|359.22|361.02|359.22|361.02|359.22|361.02|359.22|0
1638433380000|2021-12-02 08:23:00|360.83|359.03|360.45|358.65|360.83|359.03|360.45|358.65|0
1638433390000|2021-12-02 08:23:10|360.26|358.46|360.64|358.84|360.73|358.93|360.26|358.46|0
1638433400000|2021-12-02 08:23:20|360.45|358.65|360.45|358.65|360.45|358.65|360.08|358.28|0
1638433410000|2021-12-02 08:23:30|360.64|358.84|360.26|358.46|360.64|358.84|360.26|358.46|0
1638433420000|2021-12-02 08:23:40|360.35|358.55|360.26|358.46|360.45|358.65|360.26|358.46|0
1638433430000|2021-12-02 08:23:50|360.08|358.28|360.17|358.37|360.17|358.37|360.08|358.28|0
1638433440000|2021-12-02 08:24:00|360.35|358.55|360.26|358.46|360.35|358.55|360.08|358.28|0
1638433450000|2021-12-02 08:24:10|360.83|359.03|361.77|359.97|361.77|359.97|360.83|359.03|0
1638433460000|2021-12-02 08:24:20|361.96|360.16|361.77|359.97|361.96|360.16|361.77|359.97|0
1638433470000|2021-12-02 08:24:30|361.96|360.16|362.53|360.73|362.53|360.73|361.96|360.16|0
1638433480000|2021-12-02 08:24:40|362.43|360.63|362.34|360.54|362.43|360.63|361.96|360.16|0
1638433490000|2021-12-02 08:24:50|362.71|360.91|362.34|360.54|362.71|360.91|362.34|360.54|0
1638433500000|2021-12-02 08:25:00|362.52|360.72|362.71|360.91|362.9|361.1|362.52|360.72|0
1638433510000|2021-12-02 08:25:10|362.34|360.54|361.96|360.16|362.34|360.54|361.96|360.16|0
1638433520000|2021-12-02 08:25:20|362.34|360.54|361.96|360.16|362.34|360.54|361.96|360.16|0
1638433530000|2021-12-02 08:25:30|362.15|360.35|362.15|360.35|362.15|360.35|361.77|359.97|0
1638433540000|2021-12-02 08:25:40|361.77|359.97|361.2|359.4|361.96|360.16|361.2|359.4|0
1638433550000|2021-12-02 08:25:50|361.39|359.59|360.83|359.03|361.39|359.59|360.83|359.03|0
1638433560000|2021-12-02 08:26:00|360.64|358.84|361.58|359.78|361.58|359.78|360.64|358.84|0
1638433570000|2021-12-02 08:26:10|361.39|359.59|361.2|359.4|361.58|359.78|361.2|359.4|0
1638433580000|2021-12-02 08:26:20|361.01|359.21|360.83|359.03|361.01|359.21|360.64|358.84|0
1638433590000|2021-12-02 08:26:30|361.01|359.21|361.48|359.68|361.48|359.68|361.01|359.21|0
1638433600000|2021-12-02 08:26:40|360.64|358.84|360.64|358.84|360.83|359.03|360.64|358.84|0
1638433610000|2021-12-02 08:26:50|360.45|358.65|360.45|358.65|360.45|358.65|360.07|358.27|0
1638433620000|2021-12-02 08:27:00|360.26|358.46|360.07|358.27|360.26|358.46|359.88|358.08|0
1638433630000|2021-12-02 08:27:10|359.88|358.08|359.51|357.71|360.07|358.27|359.51|357.71|0
1638433640000|2021-12-02 08:27:20|359.88|358.08|360.07|358.27|360.07|358.27|359.7|357.9|0
1638433650000|2021-12-02 08:27:30|359.97|358.17|360.45|358.65|360.45|358.65|359.97|358.17|0
1638433660000|2021-12-02 08:27:40|360.07|358.27|360.45|358.65|360.64|358.84|360.07|358.27|0
1638433670000|2021-12-02 08:27:50|359.88|358.08|360.07|358.27|360.07|358.27|359.88|358.08|0
1638433680000|2021-12-02 08:28:00|359.69|357.89|359.51|357.71|359.88|358.08|359.51|357.71|0
1638433690000|2021-12-02 08:28:10|359.6|357.8|359.51|357.71|359.6|357.8|359.41|357.61|0
1638433700000|2021-12-02 08:28:20|359.69|357.89|359.69|357.89|359.69|357.89|359.51|357.71|0
1638433710000|2021-12-02 08:28:30|359.97|358.17|360.26|358.46|360.26|358.46|359.97|358.17|0
1638433720000|2021-12-02 08:28:40|360.07|358.27|360.07|358.27|360.16|358.36|360.07|358.27|0
1638433740000|2021-12-02 08:29:00|360.26|358.46|361.2|359.4|361.2|359.4|360.26|358.46|0
1638433750000|2021-12-02 08:29:10|361.39|359.59|360.45|358.65|361.39|359.59|360.45|358.65|0
1638433760000|2021-12-02 08:29:20|360.63|358.83|360.73|358.93|360.91|359.11|360.63|358.83|0
1638433770000|2021-12-02 08:29:30|360.45|358.65|359.88|358.08|360.45|358.65|359.88|358.08|0
1638433780000|2021-12-02 08:29:40|360.26|358.46|360.63|358.83|360.63|358.83|360.26|358.46|0
1638433790000|2021-12-02 08:29:50|360.45|358.65|360.45|358.65|360.45|358.65|360.26|358.46|0
1638433800000|2021-12-02 08:30:00|360.26|358.46|358.94|357.14|360.26|358.46|358.94|357.14|0
1638433810000|2021-12-02 08:30:10|358.56|356.76|358.38|356.58|358.75|356.95|358.38|356.58|0
1638433820000|2021-12-02 08:30:20|358.47|356.67|358.56|356.76|358.56|356.76|358.38|356.58|0
1638433830000|2021-12-02 08:30:30|357.81|356.01|358.19|356.39|358.19|356.39|357.81|356.01|0
1638433840000|2021-12-02 08:30:40|357.9|356.1|357.25|355.45|358|356.2|357.25|355.45|0
1638433850000|2021-12-02 08:30:50|357.06|355.26|358.19|356.39|358.19|356.39|357.06|355.26|0
1638433860000|2021-12-02 08:31:00|358|356.2|358.19|356.39|358.19|356.39|357.53|355.73|0
1638433870000|2021-12-02 08:31:10|357.53|355.73|357.62|355.82|357.81|356.01|357.44|355.64|0
1638433880000|2021-12-02 08:31:20|357.44|355.64|356.31|354.51|357.44|355.64|356.31|354.51|0
1638433890000|2021-12-02 08:31:30|356.12|354.32|355.56|353.76|356.12|354.32|355.56|353.76|0
1638433900000|2021-12-02 08:31:40|356.31|354.51|355.94|354.14|356.31|354.51|355.94|354.14|0
1638433910000|2021-12-02 08:31:50|355.75|353.95|355.75|353.95|355.75|353.95|355.75|353.95|0
1638433920000|2021-12-02 08:32:00|355.37|353.57|355.37|353.57|355.37|353.57|355.19|353.39|0
1638433930000|2021-12-02 08:32:10|355.19|353.39|356.31|354.51|356.31|354.51|355.19|353.39|0
1638433940000|2021-12-02 08:32:20|355.56|353.76|355.19|353.39|355.56|353.76|355.19|353.39|0
1638433950000|2021-12-02 08:32:30|355.37|353.57|355.19|353.39|355.37|353.57|355|353.2|0
1638433960000|2021-12-02 08:32:40|355|353.2|355|353.2|355|353.2|354.81|353.01|0
1638433970000|2021-12-02 08:32:50|354.81|353.01|355|353.2|355|353.2|354.81|353.01|0
1638433980000|2021-12-02 08:33:00|354.81|353.01|354.81|353.01|354.81|353.01|354.63|352.83|0
1638433990000|2021-12-02 08:33:10|355|353.2|354.81|353.01|355|353.2|354.81|353.01|0
1638434000000|2021-12-02 08:33:20|354.44|352.64|354.63|352.83|354.63|352.83|354.44|352.64|0
1638434010000|2021-12-02 08:33:30|354.81|353.01|354.25|352.45|354.81|353.01|354.25|352.45|0
1638434020000|2021-12-02 08:33:40|353.88|352.08|353.03|351.23|353.88|352.08|353.03|351.23|0
1638434030000|2021-12-02 08:33:50|352.94|351.14|353.32|351.52|353.32|351.52|352.94|351.14|0
1638434040000|2021-12-02 08:34:00|353.13|351.33|353.5|351.7|353.5|351.7|353.13|351.33|0
1638434050000|2021-12-02 08:34:10|353.69|351.89|354.25|352.45|354.71|352.91|353.69|351.89|0
1638434060000|2021-12-02 08:34:20|354.34|352.54|354.06|352.26|354.34|352.54|353.97|352.17|0
1638434070000|2021-12-02 08:34:30|354.25|352.45|354.06|352.26|354.44|352.64|354.06|352.26|0
1638434080000|2021-12-02 08:34:40|353.88|352.08|354.15|352.35|354.15|352.35|353.88|352.08|0
1638434090000|2021-12-02 08:34:50|354.06|352.26|354.06|352.26|354.06|352.26|353.88|352.08|0
1638434100000|2021-12-02 08:35:00|354.44|352.64|354.06|352.26|354.44|352.64|353.97|352.17|0
1638434110000|2021-12-02 08:35:10|354.25|352.45|354.25|352.45|354.44|352.64|354.25|352.45|0
1638434120000|2021-12-02 08:35:20|354.44|352.64|355.37|353.57|355.37|353.57|354.44|352.64|0
1638434130000|2021-12-02 08:35:30|355.27|353.47|355.37|353.57|355.37|353.57|354.71|352.91|0
1638434140000|2021-12-02 08:35:40|355.56|353.76|355.65|353.85|356.02|354.22|355.56|353.76|0
1638434150000|2021-12-02 08:35:50|355.56|353.76|355.56|353.76|355.56|353.76|355.18|353.38|0
1638434160000|2021-12-02 08:36:00|355.75|353.95|356.68|354.88|356.68|354.88|355.75|353.95|0
1638434170000|2021-12-02 08:36:10|356.87|355.07|355.37|353.57|356.87|355.07|355.37|353.57|0
1638434180000|2021-12-02 08:36:20|355.93|354.13|355.37|353.57|355.93|354.13|355.37|353.57|0
1638434190000|2021-12-02 08:36:30|355.56|353.76|355.56|353.76|355.56|353.76|355.37|353.57|0
1638434200000|2021-12-02 08:36:40|355.46|353.66|355.18|353.38|355.46|353.66|355.18|353.38|0
1638434210000|2021-12-02 08:36:50|355|353.2|355.74|353.94|355.74|353.94|355|353.2|0
1638434220000|2021-12-02 08:37:00|355.56|353.76|355.93|354.13|355.93|354.13|355.56|353.76|0
1638434230000|2021-12-02 08:37:10|356.02|354.22|356.68|354.88|356.68|354.88|356.02|354.22|0
1638434240000|2021-12-02 08:37:20|356.49|354.69|356.68|354.88|356.68|354.88|356.4|354.6|0
1638434250000|2021-12-02 08:37:30|357.06|355.26|356.31|354.51|357.06|355.26|356.31|354.51|0
1638434260000|2021-12-02 08:37:40|356.49|354.69|355.93|354.13|356.49|354.69|355.93|354.13|0
1638434270000|2021-12-02 08:37:50|355.56|353.76|355.18|353.38|355.56|353.76|355.18|353.38|0
1638434280000|2021-12-02 08:38:00|355.37|353.57|354.62|352.82|355.37|353.57|354.62|352.82|0
1638434290000|2021-12-02 08:38:10|354.81|353.01|354.71|352.91|354.81|353.01|354.71|352.91|0
1638434300000|2021-12-02 08:38:20|354.81|353.01|354.71|352.91|354.81|353.01|354.71|352.91|0
1638434310000|2021-12-02 08:38:30|354.62|352.82|354.06|352.26|354.62|352.82|354.06|352.26|0
1638434320000|2021-12-02 08:38:40|353.87|352.07|353.69|351.89|353.87|352.07|353.69|351.89|0
1638434330000|2021-12-02 08:38:50|353.31|351.51|353.68|351.88|353.87|352.07|353.31|351.51|0
1638434340000|2021-12-02 08:39:00|353.87|352.07|353.96|352.16|353.96|352.16|353.68|351.88|0
1638434350000|2021-12-02 08:39:10|353.68|351.88|353.5|351.7|353.68|351.88|353.31|351.51|0
1638434360000|2021-12-02 08:39:20|353.68|351.88|353.03|351.23|353.68|351.88|353.03|351.23|0
1638434370000|2021-12-02 08:39:30|352.94|351.14|352.94|351.14|353.03|351.23|352.94|351.14|0
1638434380000|2021-12-02 08:39:40|353.12|351.32|354.06|352.26|354.06|352.26|353.12|351.32|0
1638434390000|2021-12-02 08:39:50|353.68|351.88|353.87|352.07|353.87|352.07|353.68|351.88|0
1638434400000|2021-12-02 08:40:00|353.68|351.88|353.12|351.32|353.87|352.07|353.12|351.32|0
1638434410000|2021-12-02 08:40:10|353.31|351.51|353.87|352.07|353.87|352.07|353.31|351.51|0
1638434420000|2021-12-02 08:40:20|353.68|351.88|353.59|351.79|353.68|351.88|353.59|351.79|0
1638434430000|2021-12-02 08:40:30|353.68|351.88|353.12|351.32|353.68|351.88|353.12|351.32|0
1638434440000|2021-12-02 08:40:40|353.5|351.7|354.24|352.44|354.24|352.44|353.4|351.6|0
1638434450000|2021-12-02 08:40:50|353.87|352.07|353.87|352.07|354.06|352.26|353.87|352.07|0
1638434460000|2021-12-02 08:41:00|354.06|352.26|354.89|353.09|354.99|353.19|354.06|352.26|0
1638434470000|2021-12-02 08:41:10|354.99|353.19|354.99|353.19|355.18|353.38|354.99|353.19|0
1638434480000|2021-12-02 08:41:20|354.62|352.82|354.8|353|354.8|353|354.62|352.82|0
1638434490000|2021-12-02 08:41:30|355.18|353.38|355.36|353.56|355.37|353.57|355.18|353.38|0
1638434500000|2021-12-02 08:41:40|355.18|353.38|355.18|353.38|355.18|353.38|355.08|353.28|0
1638434510000|2021-12-02 08:41:50|354.71|352.91|354.43|352.63|354.71|352.91|354.43|352.63|0
1638434520000|2021-12-02 08:42:00|354.71|352.91|353.68|351.88|354.71|352.91|353.68|351.88|0
1638434530000|2021-12-02 08:42:10|353.31|351.51|353.31|351.51|353.31|351.51|353.31|351.51|0
1638434540000|2021-12-02 08:42:20|353.49|351.69|353.49|351.69|353.49|351.69|353.12|351.32|0
1638434550000|2021-12-02 08:42:30|353.77|351.97|353.87|352.07|353.87|352.07|353.77|351.97|0
1638434560000|2021-12-02 08:42:40|353.77|351.97|354.24|352.44|354.33|352.53|353.77|351.97|0
1638434570000|2021-12-02 08:42:50|354.62|352.82|355.27|353.47|355.45|353.65|354.62|352.82|0
1638434580000|2021-12-02 08:43:00|355.55|353.75|355.55|353.75|356.02|354.22|355.55|353.75|0
1638434590000|2021-12-02 08:43:10|355.18|353.38|355.45|353.65|355.45|353.65|354.99|353.19|0
1638434600000|2021-12-02 08:43:20|355.27|353.47|355.45|353.65|355.55|353.75|355.27|353.47|0
1638434610000|2021-12-02 08:43:30|355.08|353.28|355.27|353.47|355.36|353.56|354.99|353.19|0
1638434620000|2021-12-02 08:43:40|355.64|353.84|355.55|353.75|355.74|353.94|355.55|353.75|0
1638434630000|2021-12-02 08:43:50|355.74|353.94|355.64|353.84|355.74|353.94|355.64|353.84|0
1638434640000|2021-12-02 08:44:00|356.3|354.5|356.49|354.69|356.49|354.69|356.3|354.5|0
1638434650000|2021-12-02 08:44:10|357.05|355.25|356.95|355.15|357.05|355.25|356.95|355.15|0
1638434660000|2021-12-02 08:44:20|356.86|355.06|356.67|354.87|356.86|355.06|356.67|354.87|0
1638434670000|2021-12-02 08:44:30|356.86|355.06|357.24|355.44|357.24|355.44|356.86|355.06|0
1638434680000|2021-12-02 08:44:40|357.05|355.25|357.61|355.81|357.61|355.81|357.05|355.25|0
1638434690000|2021-12-02 08:44:50|357.7|355.9|356.67|354.87|357.7|355.9|356.67|354.87|0
1638434700000|2021-12-02 08:45:00|357.24|355.44|357.8|356|357.8|356|357.05|355.25|0
1638434710000|2021-12-02 08:45:10|357.99|356.19|358.55|356.75|358.55|356.75|357.99|356.19|0
1638434720000|2021-12-02 08:45:20|358.17|356.37|358.17|356.37|358.36|356.56|358.17|356.37|0
1638434730000|2021-12-02 08:45:30|357.8|356|358.17|356.37|358.17|356.37|357.8|356|0
1638434740000|2021-12-02 08:45:40|357.61|355.81|357.42|355.62|357.61|355.81|357.23|355.43|0
1638434750000|2021-12-02 08:45:50|357.61|355.81|357.8|356|357.8|356|357.61|355.81|0
1638434760000|2021-12-02 08:46:00|357.51|355.71|357.42|355.62|357.8|356|357.42|355.62|0
1638434770000|2021-12-02 08:46:10|356.86|355.06|356.76|354.96|356.86|355.06|356.67|354.87|0
1638434780000|2021-12-02 08:46:20|356.67|354.87|356.86|355.06|356.86|355.06|356.57|354.77|0
1638434790000|2021-12-02 08:46:30|356.67|354.87|356.67|354.87|356.67|354.87|356.67|354.87|0
1638434800000|2021-12-02 08:46:40|356.3|354.5|356.48|354.68|356.67|354.87|356.3|354.5|0
1638434810000|2021-12-02 08:46:50|356.86|355.06|357.05|355.25|357.05|355.25|356.86|355.06|0
1638434820000|2021-12-02 08:47:00|357.42|355.62|357.51|355.71|357.51|355.71|357.42|355.62|0
1638434830000|2021-12-02 08:47:10|357.61|355.81|357.8|356|357.98|356.18|357.61|355.81|0
1638434840000|2021-12-02 08:47:20|357.61|355.81|357.61|355.81|357.7|355.9|357.61|355.81|0
1638434850000|2021-12-02 08:47:30|358.17|356.37|357.8|356|358.17|356.37|357.8|356|0
1638434860000|2021-12-02 08:47:40|357.98|356.18|357.8|356|357.98|356.18|357.8|356|0
1638434870000|2021-12-02 08:47:50|357.42|355.62|356.67|354.87|357.61|355.81|356.67|354.87|0
1638434880000|2021-12-02 08:48:00|356.48|354.68|356.11|354.31|356.48|354.68|356.11|354.31|0
1638434890000|2021-12-02 08:48:10|356.01|354.21|356.29|354.49|356.57|354.77|356.01|354.21|0
1638434900000|2021-12-02 08:48:20|356.11|354.31|356.29|354.49|356.38|354.58|356.11|354.31|0
1638434910000|2021-12-02 08:48:30|356.67|354.87|357.42|355.62|357.42|355.62|356.67|354.87|0
1638434920000|2021-12-02 08:48:40|357.23|355.43|356.57|354.77|357.23|355.43|356.57|354.77|0
1638434930000|2021-12-02 08:48:50|356.48|354.68|356.67|354.87|356.67|354.87|356.48|354.68|0
1638434940000|2021-12-02 08:49:00|356.86|355.06|356.48|354.68|357.04|355.24|356.48|354.68|0
1638434950000|2021-12-02 08:49:10|356.67|354.87|356.86|355.06|356.86|355.06|356.67|354.87|0
1638434960000|2021-12-02 08:49:20|356.67|354.87|357.42|355.62|357.42|355.62|356.67|354.87|0
1638434970000|2021-12-02 08:49:30|357.23|355.43|357.23|355.43|357.42|355.62|357.23|355.43|0
1638434980000|2021-12-02 08:49:40|357.32|355.52|357.61|355.81|357.61|355.81|357.23|355.43|0
1638434990000|2021-12-02 08:49:50|357.42|355.62|357.61|355.81|357.61|355.81|357.42|355.62|0
1638435000000|2021-12-02 08:50:00|357.79|355.99|357.61|355.81|357.79|355.99|357.61|355.81|0
1638435010000|2021-12-02 08:50:10|357.42|355.62|358.07|356.27|358.07|356.27|357.42|355.62|0
1638435020000|2021-12-02 08:50:20|358.17|356.37|358.73|356.93|358.73|356.93|358.17|356.37|0
1638435030000|2021-12-02 08:50:30|358.63|356.83|358.45|356.65|358.63|356.83|358.45|356.65|0
1638435040000|2021-12-02 08:50:40|358.36|356.56|357.98|356.18|358.36|356.56|357.98|356.18|0
1638435050000|2021-12-02 08:50:50|358.36|356.56|358.92|357.12|358.92|357.12|358.36|356.56|0
1638435060000|2021-12-02 08:51:00|358.73|356.93|358.54|356.74|358.73|356.93|358.54|356.74|0
1638435070000|2021-12-02 08:51:10|358.63|356.83|358.54|356.74|358.63|356.83|358.54|356.74|0
1638435080000|2021-12-02 08:51:20|358.92|357.12|358.63|356.83|358.92|357.12|358.54|356.74|0
1638435090000|2021-12-02 08:51:30|358.73|356.93|358.54|356.74|358.73|356.93|358.35|356.55|0
1638435100000|2021-12-02 08:51:40|358.35|356.55|358.73|356.93|358.73|356.93|358.35|356.55|0
1638435110000|2021-12-02 08:51:50|358.92|357.12|359.48|357.68|359.48|357.68|358.92|357.12|0
1638435120000|2021-12-02 08:52:00|359.29|357.49|359.67|357.87|359.67|357.87|359.29|357.49|0
1638435130000|2021-12-02 08:52:10|359.29|357.49|359.67|357.87|359.67|357.87|359.29|357.49|0
1638435140000|2021-12-02 08:52:20|360.23|358.43|360.23|358.43|360.32|358.52|360.23|358.43|0
1638435150000|2021-12-02 08:52:30|360.05|358.25|360.23|358.43|360.23|358.43|360.05|358.25|0
1638435160000|2021-12-02 08:52:40|360.14|358.34|360.23|358.43|360.23|358.43|360.05|358.25|0
1638435170000|2021-12-02 08:52:50|360.42|358.62|360.23|358.43|360.42|358.62|360.23|358.43|0
1638435180000|2021-12-02 08:53:00|360.42|358.62|360.23|358.43|360.61|358.81|360.23|358.43|0
1638435190000|2021-12-02 08:53:10|360.42|358.62|360.42|358.62|360.42|358.62|360.42|358.62|0
1638435200000|2021-12-02 08:53:20|360.61|358.81|360.42|358.62|360.8|359|360.42|358.62|0
1638435210000|2021-12-02 08:53:30|360.23|358.43|360.42|358.62|360.42|358.62|360.23|358.43|0
1638435220000|2021-12-02 08:53:40|360.23|358.43|360.99|359.19|360.99|359.19|360.23|358.43|0
1638435230000|2021-12-02 08:53:50|361.08|359.28|360.8|359|361.08|359.28|360.8|359|0
1638435240000|2021-12-02 08:54:00|360.99|359.19|360.8|359|360.99|359.19|360.61|358.81|0
1638435250000|2021-12-02 08:54:10|361.17|359.37|361.17|359.37|361.17|359.37|361.17|359.37|0
1638435260000|2021-12-02 08:54:20|361.36|359.56|360.42|358.62|361.36|359.56|360.42|358.62|0
1638435270000|2021-12-02 08:54:30|360.61|358.81|360.8|359|360.8|359|360.61|358.81|0
1638435280000|2021-12-02 08:54:40|360.99|359.19|361.36|359.56|361.36|359.56|360.99|359.19|0
1638435290000|2021-12-02 08:54:50|361.17|359.37|360.99|359.19|361.17|359.37|360.99|359.19|0
1638435300000|2021-12-02 08:55:00|361.17|359.37|360.04|358.24|361.17|359.37|360.04|358.24|0
1638435310000|2021-12-02 08:55:10|360.23|358.43|360.42|358.62|360.42|358.62|360.23|358.43|0
1638435320000|2021-12-02 08:55:20|360.23|358.43|360.04|358.24|360.23|358.43|360.04|358.24|0
1638435330000|2021-12-02 08:55:30|360.23|358.43|360.23|358.43|360.23|358.43|359.95|358.15|0
1638435340000|2021-12-02 08:55:40|360.61|358.81|359.76|357.96|360.61|358.81|359.76|357.96|0
1638435350000|2021-12-02 08:55:50|359.85|358.05|360.04|358.24|360.04|358.24|359.85|358.05|0
1638435360000|2021-12-02 08:56:00|360.23|358.43|361.36|359.56|361.36|359.56|360.23|358.43|0
1638435370000|2021-12-02 08:56:10|361.17|359.37|361.17|359.37|361.17|359.37|361.07|359.27|0
1638435380000|2021-12-02 08:56:20|361.36|359.56|361.55|359.75|361.55|359.75|361.36|359.56|0
1638435390000|2021-12-02 08:56:30|361.74|359.94|361.55|359.75|361.74|359.94|361.55|359.75|0
1638435400000|2021-12-02 08:56:40|361.45|359.65|361.55|359.75|361.55|359.75|361.45|359.65|0
1638435410000|2021-12-02 08:56:50|361.45|359.65|361.45|359.65|361.55|359.75|361.36|359.56|0
1638435420000|2021-12-02 08:57:00|361.17|359.37|361.55|359.75|361.74|359.94|361.17|359.37|0
1638435430000|2021-12-02 08:57:10|361.36|359.56|361.74|359.94|361.74|359.94|361.36|359.56|0
1638435440000|2021-12-02 08:57:20|361.36|359.56|361.36|359.56|361.36|359.56|361.36|359.56|0
1638435450000|2021-12-02 08:57:30|361.55|359.75|361.36|359.56|361.55|359.75|361.36|359.56|0
1638435460000|2021-12-02 08:57:40|361.55|359.75|361.74|359.94|361.74|359.94|361.36|359.56|0
1638435470000|2021-12-02 08:57:50|361.55|359.75|361.55|359.75|361.55|359.75|361.55|359.75|0
1638435480000|2021-12-02 08:58:00|361.36|359.56|361.55|359.75|361.55|359.75|361.36|359.56|0
1638435490000|2021-12-02 08:58:10|360.79|358.99|360.42|358.62|360.79|358.99|360.23|358.43|0
1638435500000|2021-12-02 08:58:20|360.51|358.71|360.23|358.43|360.98|359.18|360.23|358.43|0
1638435510000|2021-12-02 08:58:30|360.61|358.81|360.6|358.8|360.79|358.99|360.6|358.8|0
1638435520000|2021-12-02 08:58:40|360.42|358.62|360.51|358.71|360.6|358.8|360.42|358.62|0
1638435530000|2021-12-02 08:58:50|360.6|358.8|361.07|359.27|361.07|359.27|360.6|358.8|0
1638435540000|2021-12-02 08:59:00|360.98|359.18|360.98|359.18|361.17|359.37|360.98|359.18|0
1638435550000|2021-12-02 08:59:10|360.04|358.24|360.04|358.24|360.04|358.24|359.85|358.05|0
1638435560000|2021-12-02 08:59:20|359.85|358.05|359.85|358.05|359.85|358.05|359.85|358.05|0
1638435570000|2021-12-02 08:59:30|360.04|358.24|360.42|358.62|360.42|358.62|360.04|358.24|0
1638435580000|2021-12-02 08:59:40|360.79|358.99|360.79|358.99|360.98|359.18|360.79|358.99|0
1638435590000|2021-12-02 08:59:50|360.98|359.18|360.6|358.8|360.98|359.18|360.6|358.8|0
1638435600000|2021-12-02 09:00:00|360.42|358.62|359.56|357.76|360.42|358.62|359.56|357.76|0
1638435610000|2021-12-02 09:00:10|359.47|357.67|359.56|357.76|359.56|357.76|359.19|357.39|0
1638435620000|2021-12-02 09:00:20|359.1|357.3|359.66|357.86|359.66|357.86|359|357.2|0
1638435630000|2021-12-02 09:00:30|359.94|358.14|360.04|358.24|360.04|358.24|359.94|358.14|0
1638435640000|2021-12-02 09:00:40|359.85|358.05|359.85|358.05|359.85|358.05|359.85|358.05|0
1638435650000|2021-12-02 09:00:50|359.66|357.86|359.85|358.05|359.85|358.05|359.66|357.86|0
1638435660000|2021-12-02 09:01:00|359.47|357.67|359.47|357.67|359.66|357.86|359.47|357.67|0
1638435670000|2021-12-02 09:01:10|359.56|357.76|359.28|357.48|359.56|357.76|359.1|357.3|0
1638435680000|2021-12-02 09:01:20|359.1|357.3|359.1|357.3|359.1|357.3|359.1|357.3|0
1638435690000|2021-12-02 09:01:30|358.72|356.92|359.28|357.48|359.28|357.48|358.72|356.92|0
1638435700000|2021-12-02 09:01:40|359.47|357.67|359.47|357.67|359.47|357.67|359.47|357.67|0
1638435710000|2021-12-02 09:01:50|359.66|357.86|359.94|358.14|359.94|358.14|359.66|357.86|0
1638435720000|2021-12-02 09:02:00|360.04|358.24|359.28|357.48|360.04|358.24|359.28|357.48|0
1638435730000|2021-12-02 09:02:10|359.47|357.67|360.22|358.42|360.22|358.42|359.47|357.67|0
1638435740000|2021-12-02 09:02:20|360.79|358.99|361.54|359.74|361.54|359.74|360.79|358.99|0
1638435750000|2021-12-02 09:02:30|361.73|359.93|361.54|359.74|361.73|359.93|361.35|359.55|0
1638435760000|2021-12-02 09:02:40|361.73|359.93|362.11|360.31|362.11|360.31|361.73|359.93|0
1638435770000|2021-12-02 09:02:50|361.92|360.12|361.32|359.52|362.11|360.31|361.32|359.52|0
1638435780000|2021-12-02 09:03:00|361.14|359.34|361.43|359.63|361.43|359.63|361.14|359.34|0
1638435790000|2021-12-02 09:03:10|361.71|359.91|361.81|360.01|361.81|360.01|361.43|359.63|0
1638435800000|2021-12-02 09:03:20|361.71|359.91|361.81|360.01|361.81|360.01|361.62|359.82|0
1638435810000|2021-12-02 09:03:30|362.38|360.58|362.94|361.14|362.94|361.14|362.38|360.58|0
1638435820000|2021-12-02 09:03:40|362.75|360.95|362.75|360.95|362.94|361.14|362.75|360.95|0
1638435830000|2021-12-02 09:03:50|362.94|361.14|363.03|361.23|363.03|361.23|362.37|360.57|0
1638435840000|2021-12-02 09:04:00|362.94|361.14|362.23|360.43|362.94|361.14|362.23|360.43|0
1638435850000|2021-12-02 09:04:10|362.13|360.33|362.42|360.62|362.42|360.62|362.13|360.33|0
1638435860000|2021-12-02 09:04:20|362.13|360.33|362.61|360.81|362.61|360.81|362.13|360.33|0
1638435870000|2021-12-02 09:04:30|362.79|360.99|362.79|360.99|362.79|360.99|362.32|360.52|0
1638435880000|2021-12-02 09:04:40|363.17|361.37|362.98|361.18|363.17|361.37|362.42|360.62|0
1638435890000|2021-12-02 09:04:50|363.17|361.37|362.98|361.18|363.17|361.37|362.98|361.18|0
1638435900000|2021-12-02 09:05:00|362.79|360.99|362.98|361.18|362.98|361.18|362.79|360.99|0
1638435910000|2021-12-02 09:05:10|363.17|361.37|363.55|361.75|363.55|361.75|363.17|361.37|0
1638435920000|2021-12-02 09:05:20|363.36|361.56|363.74|361.94|363.74|361.94|363.36|361.56|0
1638435930000|2021-12-02 09:05:30|363.93|362.13|362.98|361.18|363.93|362.13|362.98|361.18|0
1638435940000|2021-12-02 09:05:40|363.17|361.37|363.17|361.37|363.17|361.37|363.17|361.37|0
1638435950000|2021-12-02 09:05:50|363.07|361.27|362.88|361.08|363.07|361.27|362.79|360.99|0
1638435960000|2021-12-02 09:06:00|362.98|361.18|363.55|361.75|363.74|361.94|362.98|361.18|0
1638435970000|2021-12-02 09:06:10|363.36|361.56|362.98|361.18|363.36|361.56|362.98|361.18|0
1638435980000|2021-12-02 09:06:20|362.88|361.08|363.36|361.56|363.45|361.65|362.88|361.08|0
1638435990000|2021-12-02 09:06:30|363.55|361.75|363.17|361.37|363.55|361.75|363.07|361.27|0
1638436000000|2021-12-02 09:06:40|362.98|361.18|363.17|361.37|363.17|361.37|362.98|361.18|0
1638436010000|2021-12-02 09:06:50|363.26|361.46|363.55|361.75|363.55|361.75|363.17|361.37|0
1638436020000|2021-12-02 09:07:00|363.64|361.84|363.36|361.56|363.64|361.84|363.36|361.56|0
1638436030000|2021-12-02 09:07:10|363.55|361.75|363.93|362.13|363.93|362.13|363.55|361.75|0
1638436040000|2021-12-02 09:07:20|363.74|361.94|363.17|361.37|363.74|361.94|363.17|361.37|0
1638436050000|2021-12-02 09:07:30|362.98|361.18|363.17|361.37|363.36|361.56|362.98|361.18|0
1638436060000|2021-12-02 09:07:40|363.36|361.56|362.88|361.08|363.36|361.56|362.79|360.99|0
1638436070000|2021-12-02 09:07:50|362.79|360.99|362.98|361.18|362.98|361.18|362.79|360.99|0
1638436080000|2021-12-02 09:08:00|362.79|360.99|363.17|361.37|363.17|361.37|362.79|360.99|0
1638436090000|2021-12-02 09:08:10|362.98|361.18|362.98|361.18|363.17|361.37|362.98|361.18|0
1638436100000|2021-12-02 09:08:20|362.79|360.99|362.98|361.18|362.98|361.18|362.79|360.99|0
1638436110000|2021-12-02 09:08:30|362.88|361.08|362.79|360.99|363.17|361.37|362.79|360.99|0
1638436120000|2021-12-02 09:08:40|362.98|361.18|362.98|361.18|362.98|361.18|362.98|361.18|0
1638436130000|2021-12-02 09:08:50|362.79|360.99|363.36|361.56|363.36|361.56|362.79|360.99|0
1638436140000|2021-12-02 09:09:00|363.74|361.94|363.74|361.94|364.02|362.22|363.74|361.94|0
1638436150000|2021-12-02 09:09:10|363.93|362.13|363.93|362.13|364.02|362.22|363.93|362.13|0
1638436160000|2021-12-02 09:09:20|363.74|361.94|363.83|362.03|363.93|362.13|363.55|361.75|0
1638436170000|2021-12-02 09:09:30|363.64|361.84|363.93|362.13|363.93|362.13|363.64|361.84|0
1638436180000|2021-12-02 09:09:40|363.74|361.94|363.74|361.94|363.74|361.94|363.64|361.84|0
1638436190000|2021-12-02 09:09:50|363.64|361.84|363.55|361.75|363.74|361.94|363.55|361.75|0
1638436200000|2021-12-02 09:10:00|363.93|362.13|364.12|362.32|364.31|362.51|363.93|362.13|0
1638436210000|2021-12-02 09:10:10|363.93|362.13|364.31|362.51|364.5|362.7|363.93|362.13|0
1638436220000|2021-12-02 09:10:20|364.21|362.41|363.36|361.56|364.21|362.41|363.36|361.56|0
1638436230000|2021-12-02 09:10:30|363.55|361.75|363.55|361.75|363.74|361.94|363.55|361.75|0
1638436240000|2021-12-02 09:10:40|363.74|361.94|363.36|361.56|363.74|361.94|363.36|361.56|0
1638436250000|2021-12-02 09:10:50|363.55|361.75|363.55|361.75|363.55|361.75|363.55|361.75|0
1638436260000|2021-12-02 09:11:00|363.36|361.56|363.55|361.75|363.55|361.75|363.36|361.56|0
1638436270000|2021-12-02 09:11:10|363.74|361.94|363.36|361.56|363.74|361.94|363.36|361.56|0
1638436280000|2021-12-02 09:11:20|363.55|361.75|363.55|361.75|363.74|361.94|363.55|361.75|0
1638436290000|2021-12-02 09:11:30|363.45|361.65|363.36|361.56|363.45|361.65|363.36|361.56|0
1638436300000|2021-12-02 09:11:40|363.17|361.37|363.17|361.37|363.17|361.37|363.17|361.37|0
1638436310000|2021-12-02 09:11:50|362.98|361.18|363.55|361.75|363.55|361.75|362.98|361.18|0
1638436320000|2021-12-02 09:12:00|363.74|361.94|364.31|362.51|364.31|362.51|363.74|361.94|0
1638436330000|2021-12-02 09:12:10|364.12|362.32|364.3|362.5|364.31|362.51|364.02|362.22|0
1638436340000|2021-12-02 09:12:20|364.49|362.69|364.68|362.88|364.68|362.88|364.49|362.69|0
1638436350000|2021-12-02 09:12:30|364.87|363.07|364.4|362.6|364.87|363.07|364.4|362.6|0
1638436360000|2021-12-02 09:12:40|364.68|362.88|364.68|362.88|364.68|362.88|364.49|362.69|0
1638436370000|2021-12-02 09:12:50|364.49|362.69|364.87|363.07|364.87|363.07|364.49|362.69|0
1638436380000|2021-12-02 09:13:00|365.06|363.26|365.06|363.26|365.06|363.26|365.06|363.26|0
1638436390000|2021-12-02 09:13:10|365.25|363.45|365.25|363.45|365.82|364.02|365.25|363.45|0
1638436400000|2021-12-02 09:13:20|365.06|363.26|365.44|363.64|365.44|363.64|365.06|363.26|0
1638436410000|2021-12-02 09:13:30|365.63|363.83|366.3|364.5|366.3|364.5|365.44|363.64|0
1638436420000|2021-12-02 09:13:40|366.4|364.6|365.82|364.02|366.4|364.6|365.82|364.02|0
1638436430000|2021-12-02 09:13:50|366.4|364.6|366.2|364.4|366.4|364.6|366.2|364.4|0
1638436440000|2021-12-02 09:14:00|366.4|364.6|366.39|364.59|366.4|364.6|366.2|364.4|0
1638436450000|2021-12-02 09:14:10|366.78|364.98|366.59|364.79|366.78|364.98|366.59|364.79|0
1638436460000|2021-12-02 09:14:20|366.78|364.98|366.59|364.79|366.78|364.98|366.39|364.59|0
1638436470000|2021-12-02 09:14:30|366.2|364.4|366.39|364.59|366.39|364.59|366.2|364.4|0
1638436480000|2021-12-02 09:14:40|366.68|364.88|366.39|364.59|366.78|364.98|366.39|364.59|0
1638436490000|2021-12-02 09:14:50|366.2|364.4|366.39|364.59|366.39|364.59|366.2|364.4|0
1638436500000|2021-12-02 09:15:00|366.58|364.78|366.97|365.17|366.97|365.17|366.58|364.78|0
1638436510000|2021-12-02 09:15:10|366.58|364.78|366.77|364.97|366.77|364.97|366.58|364.78|0
1638436520000|2021-12-02 09:15:20|366.87|365.07|366.58|364.78|366.87|365.07|366.58|364.78|0
1638436530000|2021-12-02 09:15:30|366.39|364.59|365.63|363.83|366.58|364.78|365.63|363.83|0
1638436540000|2021-12-02 09:15:40|365.82|364.02|366.01|364.21|366.01|364.21|365.82|364.02|0
1638436560000|2021-12-02 09:16:00|366.39|364.59|366.39|364.59|366.39|364.59|366.39|364.59|0
1638436580000|2021-12-02 09:16:20|366.58|364.78|366.39|364.59|366.58|364.78|366.39|364.59|0
1638436590000|2021-12-02 09:16:30|366.77|364.97|367.15|365.35|367.15|365.35|366.77|364.97|0
1638436600000|2021-12-02 09:16:40|367.34|365.54|367.73|365.93|367.73|365.93|367.34|365.54|0
1638436610000|2021-12-02 09:16:50|367.34|365.54|367.34|365.54|367.34|365.54|367.34|365.54|0
1638436620000|2021-12-02 09:17:00|367.54|365.74|367.34|365.54|367.73|365.93|367.34|365.54|0
1638436630000|2021-12-02 09:17:10|367.54|365.74|367.53|365.73|367.54|365.74|367.34|365.54|0
1638436640000|2021-12-02 09:17:20|367.34|365.54|367.92|366.12|367.92|366.12|367.34|365.54|0
1638436650000|2021-12-02 09:17:30|368.11|366.31|368.11|366.31|368.3|366.5|367.92|366.12|0
1638436660000|2021-12-02 09:17:40|368.3|366.5|367.73|365.93|368.3|366.5|367.73|365.93|0
1638436670000|2021-12-02 09:17:50|367.82|366.02|368.68|366.88|368.68|366.88|367.82|366.02|0
1638436680000|2021-12-02 09:18:00|368.87|367.07|368.87|367.07|368.87|367.07|368.68|366.88|0
1638436690000|2021-12-02 09:18:10|368.68|366.88|368.68|366.88|368.68|366.88|368.49|366.69|0
1638436700000|2021-12-02 09:18:20|368.49|366.69|368.3|366.5|368.49|366.69|368.2|366.4|0
1638436710000|2021-12-02 09:18:30|368.49|366.69|368.49|366.69|368.49|366.69|368.49|366.69|0
1638436720000|2021-12-02 09:18:40|368.68|366.88|368.68|366.88|368.68|366.88|368.68|366.88|0
1638436730000|2021-12-02 09:18:50|368.39|366.59|368.49|366.69|368.49|366.69|368.39|366.59|0
1638436740000|2021-12-02 09:19:00|368.87|367.07|368.68|366.88|368.87|367.07|368.68|366.88|0
1638436750000|2021-12-02 09:19:10|368.49|366.69|368.58|366.78|368.58|366.78|368.49|366.69|0
1638436760000|2021-12-02 09:19:20|368.49|366.69|368.01|366.21|368.49|366.69|367.82|366.02|0
1638436770000|2021-12-02 09:19:30|368.1|366.3|368.1|366.3|368.3|366.5|368.1|366.3|0
1638436780000|2021-12-02 09:19:40|368.3|366.5|367.91|366.11|368.3|366.5|367.91|366.11|0
1638436790000|2021-12-02 09:19:50|369.64|367.84|366.51|364.71|369.64|367.84|366.51|364.71|0
1638436800000|2021-12-02 09:20:00|366.7|364.9|366.51|364.71|366.89|365.09|366.51|364.71|0
1638436810000|2021-12-02 09:20:10|366.32|364.52|366.13|364.33|366.32|364.52|366.13|364.33|0
1638436820000|2021-12-02 09:20:20|366.03|364.23|365.75|363.95|366.03|364.23|365.75|363.95|0
1638436830000|2021-12-02 09:20:30|365.55|363.75|365.26|363.46|365.74|363.94|365.17|363.37|0
1638436840000|2021-12-02 09:20:40|364.88|363.08|364.79|362.99|364.88|363.08|364.6|362.8|0
1638436850000|2021-12-02 09:20:50|364.6|362.8|364.6|362.8|364.6|362.8|364.41|362.61|0
1638436860000|2021-12-02 09:21:00|364.98|363.18|364.6|362.8|364.98|363.18|364.6|362.8|0
1638436870000|2021-12-02 09:21:10|364.69|362.89|364.69|362.89|364.79|362.99|364.69|362.89|0
1638436880000|2021-12-02 09:21:20|364.79|362.99|364.98|363.18|364.98|363.18|364.79|362.99|0
1638436890000|2021-12-02 09:21:30|364.88|363.08|365.17|363.37|365.17|363.37|364.88|363.08|0
1638436900000|2021-12-02 09:21:40|365.26|363.46|365.55|363.75|365.55|363.75|365.26|363.46|0
1638436910000|2021-12-02 09:21:50|365.45|363.65|365.45|363.65|365.45|363.65|365.45|363.65|0
1638436920000|2021-12-02 09:22:00|365.36|363.56|365.55|363.75|365.55|363.75|365.36|363.56|0
1638436930000|2021-12-02 09:22:10|365.36|363.56|364.98|363.18|365.36|363.56|364.98|363.18|0
1638436940000|2021-12-02 09:22:20|365.07|363.27|365.17|363.37|365.26|363.46|365.07|363.27|0
1638436950000|2021-12-02 09:22:30|365.36|363.56|366.13|364.33|366.13|364.33|365.36|363.56|0
1638436960000|2021-12-02 09:22:40|366.32|364.52|365.93|364.13|366.32|364.52|365.93|364.13|0
1638436970000|2021-12-02 09:22:50|365.83|364.03|365.74|363.94|366.12|364.32|365.74|363.94|0
1638436980000|2021-12-02 09:23:00|366.12|364.32|366.12|364.32|366.12|364.32|365.93|364.13|0
1638436990000|2021-12-02 09:23:10|365.93|364.13|366.32|364.52|366.32|364.52|365.83|364.03|0
1638437010000|2021-12-02 09:23:30|366.12|364.32|366.22|364.42|366.32|364.52|366.12|364.32|0
1638437020000|2021-12-02 09:23:40|366.32|364.52|366.12|364.32|366.32|364.52|366.12|364.32|0
1638437030000|2021-12-02 09:23:50|366.31|364.51|366.41|364.61|366.41|364.61|366.31|364.51|0
1638437040000|2021-12-02 09:24:00|366.7|364.9|366.51|364.71|366.7|364.9|366.51|364.71|0
1638437050000|2021-12-02 09:24:10|366.7|364.9|366.7|364.9|366.7|364.9|366.7|364.9|0
1638437060000|2021-12-02 09:24:20|366.89|365.09|366.89|365.09|367.08|365.28|366.89|365.09|0
1638437070000|2021-12-02 09:24:30|367.08|365.28|367.08|365.28|367.08|365.28|366.89|365.09|0
1638437080000|2021-12-02 09:24:40|366.89|365.09|367.08|365.28|367.08|365.28|366.89|365.09|0
1638437090000|2021-12-02 09:24:50|366.89|365.09|367.27|365.47|367.27|365.47|366.7|364.9|0
1638437100000|2021-12-02 09:25:00|366.7|364.9|366.7|364.9|367.08|365.28|366.7|364.9|0
1638437110000|2021-12-02 09:25:10|366.5|364.7|366.5|364.7|366.5|364.7|366.41|364.61|0
1638437120000|2021-12-02 09:25:20|366.7|364.9|367.27|365.47|367.27|365.47|366.7|364.9|0
1638437130000|2021-12-02 09:25:30|367.46|365.66|367.27|365.47|367.46|365.66|367.27|365.47|0
1638437140000|2021-12-02 09:25:40|367.36|365.56|367.17|365.37|367.36|365.56|367.17|365.37|0
1638437150000|2021-12-02 09:25:50|367.08|365.28|366.89|365.09|367.08|365.28|366.89|365.09|0
1638437160000|2021-12-02 09:26:00|366.7|364.9|366.02|364.22|366.7|364.9|366.02|364.22|0
1638437170000|2021-12-02 09:26:10|365.93|364.13|365.93|364.13|365.93|364.13|365.74|363.94|0
1638437180000|2021-12-02 09:26:20|365.74|363.94|365.74|363.94|365.74|363.94|365.74|363.94|0
1638437190000|2021-12-02 09:26:30|365.64|363.84|365.17|363.37|365.64|363.84|365.07|363.27|0
1638437200000|2021-12-02 09:26:40|365.07|363.27|364.59|362.79|365.07|363.27|364.59|362.79|0
1638437210000|2021-12-02 09:26:50|364.68|362.88|364.78|362.98|364.78|362.98|364.68|362.88|0
1638437220000|2021-12-02 09:27:00|364.59|362.79|365.17|363.37|365.17|363.37|364.3|362.5|0
1638437230000|2021-12-02 09:27:10|364.78|362.98|364.78|362.98|364.97|363.17|364.78|362.98|0
1638437240000|2021-12-02 09:27:20|364.4|362.6|364.4|362.6|364.4|362.6|364.4|362.6|0
1638437250000|2021-12-02 09:27:30|364.59|362.79|364.21|362.41|364.59|362.79|364.21|362.41|0
1638437260000|2021-12-02 09:27:40|364.11|362.31|364.02|362.22|364.11|362.31|364.02|362.22|0
1638437270000|2021-12-02 09:27:50|363.83|362.03|363.83|362.03|363.83|362.03|363.83|362.03|0
1638437280000|2021-12-02 09:28:00|363.64|361.84|363.54|361.74|363.64|361.84|363.54|361.74|0
1638437290000|2021-12-02 09:28:10|364.21|362.41|364.21|362.41|364.21|362.41|364.02|362.22|0
1638437300000|2021-12-02 09:28:20|364.4|362.6|363.83|362.03|364.4|362.6|363.83|362.03|0
1638437310000|2021-12-02 09:28:30|363.45|361.65|364.02|362.22|364.02|362.22|363.45|361.65|0
1638437320000|2021-12-02 09:28:40|363.83|362.03|364.02|362.22|364.02|362.22|363.73|361.93|0
1638437330000|2021-12-02 09:28:50|364.21|362.41|364.11|362.31|364.21|362.41|364.11|362.31|0
1638437340000|2021-12-02 09:29:00|364.02|362.22|364.02|362.22|364.02|362.22|363.83|362.03|0
1638437350000|2021-12-02 09:29:10|364.4|362.6|364.21|362.41|364.4|362.6|364.02|362.22|0
1638437360000|2021-12-02 09:29:20|364.4|362.6|364.11|362.31|364.4|362.6|364.11|362.31|0
1638437370000|2021-12-02 09:29:30|364.4|362.6|364.4|362.6|364.4|362.6|364.3|362.5|0
1638437380000|2021-12-02 09:29:40|364.21|362.41|364.11|362.31|364.21|362.41|364.02|362.22|0
1638437390000|2021-12-02 09:29:50|364.02|362.22|364.21|362.41|364.4|362.6|364.02|362.22|0
1638437400000|2021-12-02 09:30:00|364.4|362.6|364.11|362.31|364.4|362.6|364.11|362.31|0
1638437410000|2021-12-02 09:30:10|364.02|362.22|363.83|362.03|364.02|362.22|363.83|362.03|0
1638437420000|2021-12-02 09:30:20|363.92|362.12|363.83|362.03|363.92|362.12|363.83|362.03|0
1638437430000|2021-12-02 09:30:30|363.64|361.84|363.64|361.84|363.83|362.03|363.64|361.84|0
1638437440000|2021-12-02 09:30:40|363.83|362.03|364.02|362.22|364.02|362.22|363.83|362.03|0
1638437450000|2021-12-02 09:30:50|363.64|361.84|363.83|362.03|363.83|362.03|363.64|361.84|0
1638437460000|2021-12-02 09:31:00|364.02|362.22|364.02|362.22|364.02|362.22|364.02|362.22|0
1638437470000|2021-12-02 09:31:10|363.83|362.03|363.64|361.84|363.83|362.03|363.64|361.84|0
1638437480000|2021-12-02 09:31:20|363.44|361.64|363.44|361.64|363.44|361.64|363.25|361.45|0
1638437490000|2021-12-02 09:31:30|363.35|361.55|363.25|361.45|363.35|361.55|363.25|361.45|0
1638437500000|2021-12-02 09:31:40|363.44|361.64|363.15|361.35|363.44|361.64|363.15|361.35|0
1638437510000|2021-12-02 09:31:50|363.25|361.45|363.63|361.83|363.63|361.83|363.25|361.45|0
1638437520000|2021-12-02 09:32:00|363.44|361.64|363.44|361.64|363.54|361.74|363.44|361.64|0
1638437530000|2021-12-02 09:32:10|363.63|361.83|363.06|361.26|363.63|361.83|363.06|361.26|0
1638437540000|2021-12-02 09:32:20|362.87|361.07|362.49|360.69|362.87|361.07|362.49|360.69|0
1638437550000|2021-12-02 09:32:30|362.3|360.5|362.49|360.69|362.49|360.69|362.3|360.5|0
1638437560000|2021-12-02 09:32:40|362.3|360.5|362.2|360.4|362.3|360.5|362.2|360.4|0
1638437570000|2021-12-02 09:32:50|361.92|360.12|362.11|360.31|362.11|360.31|361.73|359.93|0
1638437580000|2021-12-02 09:33:00|362.3|360.5|361.92|360.12|362.3|360.5|361.92|360.12|0
1638437590000|2021-12-02 09:33:10|362.11|360.31|361.54|359.74|362.11|360.31|361.54|359.74|0
1638437600000|2021-12-02 09:33:20|361.44|359.64|361.54|359.74|361.73|359.93|361.44|359.64|0
1638437620000|2021-12-02 09:33:40|361.73|359.93|361.54|359.74|361.73|359.93|361.54|359.74|0
1638437630000|2021-12-02 09:33:50|361.73|359.93|361.92|360.12|361.92|360.12|361.73|359.93|0
1638437640000|2021-12-02 09:34:00|361.82|360.02|361.54|359.74|361.82|360.02|361.54|359.74|0
1638437650000|2021-12-02 09:34:10|361.35|359.55|361.16|359.36|361.54|359.74|361.16|359.36|0
1638437660000|2021-12-02 09:34:20|361.35|359.55|361.35|359.55|361.54|359.74|361.35|359.55|0
1638437670000|2021-12-02 09:34:30|361.73|359.93|361.16|359.36|361.73|359.93|361.16|359.36|0
1638437680000|2021-12-02 09:34:40|360.78|358.98|361.06|359.26|361.06|359.26|360.78|358.98|0
1638437690000|2021-12-02 09:34:50|361.16|359.36|360.87|359.07|361.16|359.36|360.68|358.88|0
1638437700000|2021-12-02 09:35:00|360.78|358.98|360.59|358.79|360.97|359.17|360.59|358.79|0
1638437710000|2021-12-02 09:35:10|360.4|358.6|360.4|358.6|360.4|358.6|360.21|358.41|0
1638437720000|2021-12-02 09:35:20|360.21|358.41|360.59|358.79|360.59|358.79|360.21|358.41|0
1638437730000|2021-12-02 09:35:30|360.4|358.6|360.21|358.41|360.4|358.6|360.21|358.41|0
1638437740000|2021-12-02 09:35:40|360.4|358.6|360.21|358.41|360.4|358.6|360.21|358.41|0
1638437750000|2021-12-02 09:35:50|360.02|358.22|359.64|357.84|360.02|358.22|359.64|357.84|0
1638437760000|2021-12-02 09:36:00|359.83|358.03|359.83|358.03|360.02|358.22|359.64|357.84|0
1638437770000|2021-12-02 09:36:10|360.02|358.22|359.92|358.12|360.02|358.22|359.92|358.12|0
1638437780000|2021-12-02 09:36:20|360.11|358.31|360.02|358.22|360.21|358.41|360.02|358.22|0
1638437790000|2021-12-02 09:36:30|359.83|358.03|360.02|358.22|360.21|358.41|359.83|358.03|0
1638437800000|2021-12-02 09:36:40|359.83|358.03|359.64|357.84|359.83|358.03|359.45|357.65|0
1638437810000|2021-12-02 09:36:50|359.83|358.03|359.64|357.84|360.02|358.22|359.45|357.65|0
1638437820000|2021-12-02 09:37:00|359.45|357.65|360.02|358.22|360.02|358.22|359.45|357.65|0
1638437830000|2021-12-02 09:37:10|359.73|357.93|360.21|358.41|360.21|358.41|359.73|357.93|0
1638437840000|2021-12-02 09:37:20|360.4|358.6|360.02|358.22|360.4|358.6|359.83|358.03|0
1638437850000|2021-12-02 09:37:30|360.21|358.41|360.21|358.41|360.21|358.41|360.21|358.41|0
1638437870000|2021-12-02 09:37:50|360.02|358.22|360.78|358.98|360.97|359.17|360.02|358.22|0
1638437880000|2021-12-02 09:38:00|361.16|359.36|361.54|359.74|361.73|359.93|361.16|359.36|0
1638437890000|2021-12-02 09:38:10|361.53|359.73|362.11|360.31|362.11|360.31|361.53|359.73|0
1638437900000|2021-12-02 09:38:20|361.92|360.12|362.01|360.21|362.11|360.31|361.92|360.12|0
1638437910000|2021-12-02 09:38:30|362.3|360.5|361.53|359.73|362.3|360.5|361.53|359.73|0
1638437920000|2021-12-02 09:38:40|361.72|359.92|361.82|360.02|361.82|360.02|361.72|359.92|0
1638437930000|2021-12-02 09:38:50|361.72|359.92|361.72|359.92|361.82|360.02|361.72|359.92|0
1638437940000|2021-12-02 09:39:00|361.53|359.73|361.72|359.92|361.72|359.92|361.53|359.73|0
1638437950000|2021-12-02 09:39:10|361.53|359.73|361.53|359.73|361.53|359.73|361.53|359.73|0
1638437960000|2021-12-02 09:39:20|361.63|359.83|361.53|359.73|361.63|359.83|361.53|359.73|0
1638437970000|2021-12-02 09:39:30|362.29|360.49|362.67|360.87|362.68|360.88|362.29|360.49|0
1638437980000|2021-12-02 09:39:40|362.77|360.97|362.67|360.87|362.77|360.97|362.67|360.87|0
1638437990000|2021-12-02 09:39:50|362.77|360.97|362.67|360.87|362.77|360.97|362.67|360.87|0
1638438000000|2021-12-02 09:40:00|362.48|360.68|362.86|361.06|362.86|361.06|362.48|360.68|0
1638438010000|2021-12-02 09:40:10|363.06|361.26|363.44|361.64|363.44|361.64|362.96|361.16|0
1638438020000|2021-12-02 09:40:20|363.63|361.83|363.53|361.73|363.63|361.83|363.44|361.64|0
1638438030000|2021-12-02 09:40:30|363.05|361.25|363.63|361.83|363.63|361.83|363.05|361.25|0
1638438040000|2021-12-02 09:40:40|363.72|361.92|363.72|361.92|363.72|361.92|363.72|361.92|0
1638438050000|2021-12-02 09:40:50|363.63|361.83|362.48|360.68|363.63|361.83|362.48|360.68|0
1638438060000|2021-12-02 09:41:00|362.67|360.87|362.86|361.06|362.86|361.06|362.67|360.87|0
1638438070000|2021-12-02 09:41:10|362.96|361.16|363.53|361.73|363.53|361.73|362.96|361.16|0
1638438080000|2021-12-02 09:41:20|363.44|361.64|363.44|361.64|363.44|361.64|363.24|361.44|0
1638438090000|2021-12-02 09:41:30|363.34|361.54|363.24|361.44|363.34|361.54|363.05|361.25|0
1638438100000|2021-12-02 09:41:40|363.15|361.35|363.05|361.25|363.15|361.35|363.05|361.25|0
1638438110000|2021-12-02 09:41:50|362.86|361.06|362.86|361.06|362.95|361.15|362.86|361.06|0
1638438120000|2021-12-02 09:42:00|363.05|361.25|362.29|360.49|363.05|361.25|362.29|360.49|0
1638438130000|2021-12-02 09:42:10|362.1|360.3|362.38|360.58|362.38|360.58|362.1|360.3|0
1638438140000|2021-12-02 09:42:20|362.29|360.49|362.19|360.39|362.48|360.68|362.1|360.3|0
1638438150000|2021-12-02 09:42:30|362.29|360.49|361.91|360.11|362.29|360.49|361.91|360.11|0
1638438160000|2021-12-02 09:42:40|361.72|359.92|361.53|359.73|361.72|359.92|361.53|359.73|0
1638438170000|2021-12-02 09:42:50|361.34|359.54|361.15|359.35|361.34|359.54|361.15|359.35|0
1638438180000|2021-12-02 09:43:00|360.96|359.16|360.77|358.97|360.96|359.16|360.67|358.87|0
1638438190000|2021-12-02 09:43:10|360.58|358.78|360.77|358.97|360.77|358.97|360.48|358.68|0
1638438200000|2021-12-02 09:43:20|360.67|358.87|360.67|358.87|360.67|358.87|360.39|358.59|0
1638438210000|2021-12-02 09:43:30|360.77|358.97|360.77|358.97|360.77|358.97|360.77|358.97|0
1638438220000|2021-12-02 09:43:40|360.96|359.16|361.34|359.54|361.34|359.54|360.96|359.16|0
1638438230000|2021-12-02 09:43:50|361.15|359.35|360.77|358.97|361.15|359.35|360.77|358.97|0
1638438240000|2021-12-02 09:44:00|361.34|359.54|361.15|359.35|361.53|359.73|361.15|359.35|0
1638438250000|2021-12-02 09:44:10|360.96|359.16|360.96|359.16|361.05|359.25|360.96|359.16|0
1638438260000|2021-12-02 09:44:20|360.86|359.06|360.77|358.97|360.86|359.06|360.77|358.97|0
1638438280000|2021-12-02 09:44:40|360.96|359.16|360.96|359.16|360.96|359.16|360.96|359.16|0
1638438290000|2021-12-02 09:44:50|361.24|359.44|361.53|359.73|361.53|359.73|361.24|359.44|0
1638438300000|2021-12-02 09:45:00|361.34|359.54|361.34|359.54|361.34|359.54|361.34|359.54|0
1638438310000|2021-12-02 09:45:10|360.96|359.16|360.58|358.78|360.96|359.16|360.39|358.59|0
1638438320000|2021-12-02 09:45:20|361.15|359.35|361.15|359.35|361.24|359.44|361.15|359.35|0
1638438330000|2021-12-02 09:45:30|361.34|359.54|361.53|359.73|361.53|359.73|361.15|359.35|0
1638438340000|2021-12-02 09:45:40|361.34|359.54|361.53|359.73|361.62|359.82|361.34|359.54|0
1638438350000|2021-12-02 09:45:50|361.72|359.92|361.72|359.92|361.91|360.11|361.72|359.92|0
1638438360000|2021-12-02 09:46:00|361.91|360.11|362.48|360.68|362.48|360.68|361.91|360.11|0
1638438370000|2021-12-02 09:46:10|362.38|360.58|362.48|360.68|362.48|360.68|362.38|360.58|0
1638438380000|2021-12-02 09:46:20|362.29|360.49|361.91|360.11|362.29|360.49|361.91|360.11|0
1638438390000|2021-12-02 09:46:30|362.1|360.3|361.72|359.92|362.1|360.3|361.72|359.92|0
1638438400000|2021-12-02 09:46:40|361.81|360.01|361.91|360.11|361.91|360.11|361.72|359.92|0
1638438410000|2021-12-02 09:46:50|361.34|359.54|361.72|359.92|361.72|359.92|361.34|359.54|0
1638438420000|2021-12-02 09:47:00|361.53|359.73|361.72|359.92|361.72|359.92|361.53|359.73|0
1638438430000|2021-12-02 09:47:10|361.34|359.54|360.96|359.16|361.34|359.54|360.96|359.16|0
1638438440000|2021-12-02 09:47:20|360.77|358.97|360.96|359.16|360.96|359.16|360.77|358.97|0
1638438450000|2021-12-02 09:47:30|360.86|359.06|360.77|358.97|360.86|359.06|360.77|358.97|0
1638438460000|2021-12-02 09:47:40|361.53|359.73|361.53|359.73|361.53|359.73|361.15|359.35|0
1638438470000|2021-12-02 09:47:50|361.34|359.54|361.34|359.54|361.34|359.54|361.34|359.54|0
1638438480000|2021-12-02 09:48:00|361.15|359.35|360.77|358.97|361.15|359.35|360.77|358.97|0
1638438490000|2021-12-02 09:48:10|360.76|358.96|360.67|358.87|360.76|358.96|360.67|358.87|0
1638438500000|2021-12-02 09:48:20|360.57|358.77|360.38|358.58|360.57|358.77|360.38|358.58|0
1638438510000|2021-12-02 09:48:30|360.2|358.4|360.38|358.58|360.38|358.58|360.19|358.39|0
1638438520000|2021-12-02 09:48:40|360.19|358.39|360.38|358.58|360.76|358.96|360.19|358.39|0
1638438530000|2021-12-02 09:48:50|360.19|358.39|360.1|358.3|360.38|358.58|360.1|358.3|0
1638438540000|2021-12-02 09:49:00|360|358.2|360.38|358.58|360.38|358.58|360|358.2|0
1638438550000|2021-12-02 09:49:10|360.57|358.77|360.57|358.77|360.57|358.77|360.57|358.77|0
1638438560000|2021-12-02 09:49:20|360.38|358.58|359.81|358.01|360.38|358.58|359.81|358.01|0
1638438570000|2021-12-02 09:49:30|359.72|357.92|359.43|357.63|359.72|357.92|359.43|357.63|0
1638438580000|2021-12-02 09:49:40|359.53|357.73|359.25|357.45|359.53|357.73|359.25|357.45|0
1638438590000|2021-12-02 09:49:50|359.15|357.35|358.87|357.07|359.25|357.45|358.87|357.07|0
1638438600000|2021-12-02 09:50:00|359.43|357.63|359.06|357.26|359.43|357.63|358.87|357.07|0
1638438620000|2021-12-02 09:50:20|359.24|357.44|359.05|357.25|359.24|357.44|359.05|357.25|0
1638438630000|2021-12-02 09:50:30|359.24|357.44|358.87|357.07|359.24|357.44|358.87|357.07|0
1638438640000|2021-12-02 09:50:40|358.49|356.69|360.19|358.39|360.19|358.39|358.49|356.69|0
1638438650000|2021-12-02 09:50:50|360.28|358.48|360.38|358.58|360.38|358.58|360.28|358.48|0
1638438660000|2021-12-02 09:51:00|360.57|358.77|361.27|359.47|361.27|359.47|359.42|357.62|0
1638438670000|2021-12-02 09:51:10|361.18|359.38|361.37|359.57|361.37|359.57|361.18|359.38|0
1638438680000|2021-12-02 09:51:20|361.08|359.28|361.08|359.28|361.08|359.28|361.08|359.28|0
1638438690000|2021-12-02 09:51:30|361.27|359.47|360.8|359|361.27|359.47|360.8|359|0
1638438700000|2021-12-02 09:51:40|360.61|358.81|360.42|358.62|360.61|358.81|360.23|358.43|0
1638438710000|2021-12-02 09:51:50|360.61|358.81|361.37|359.57|361.37|359.57|360.61|358.81|0
1638438720000|2021-12-02 09:52:00|361.18|359.38|361.37|359.57|361.37|359.57|361.18|359.38|0
1638438730000|2021-12-02 09:52:10|361.27|359.47|361.18|359.38|361.37|359.57|361.18|359.38|0
1638438740000|2021-12-02 09:52:20|361.56|359.76|361.56|359.76|361.56|359.76|361.56|359.76|0
1638438750000|2021-12-02 09:52:30|361.75|359.95|361.18|359.38|361.75|359.95|361.18|359.38|0
1638438760000|2021-12-02 09:52:40|361.37|359.57|361.46|359.66|361.56|359.76|361.37|359.57|0
1638438770000|2021-12-02 09:52:50|361.56|359.76|361.56|359.76|361.65|359.85|361.56|359.76|0
1638438780000|2021-12-02 09:53:00|361.75|359.95|361.75|359.95|361.75|359.95|361.75|359.95|0
1638438790000|2021-12-02 09:53:10|361.65|359.85|361.75|359.95|361.75|359.95|361.56|359.76|0
1638438800000|2021-12-02 09:53:20|361.56|359.76|361.75|359.95|361.94|360.14|361.56|359.76|0
1638438810000|2021-12-02 09:53:30|361.94|360.14|361.65|359.85|361.94|360.14|361.65|359.85|0
1638438820000|2021-12-02 09:53:40|361.75|359.95|361.37|359.57|361.75|359.95|361.37|359.57|0
1638438840000|2021-12-02 09:54:00|361.18|359.38|361.37|359.57|361.37|359.57|361.18|359.38|0
1638438850000|2021-12-02 09:54:10|361.27|359.47|360.99|359.19|361.27|359.47|360.99|359.19|0
1638438860000|2021-12-02 09:54:20|361.37|359.57|361.75|359.95|361.75|359.95|361.37|359.57|0
1638438870000|2021-12-02 09:54:30|361.94|360.14|361.94|360.14|361.94|360.14|361.94|360.14|0
1638438880000|2021-12-02 09:54:40|361.84|360.04|361.65|359.85|361.84|360.04|361.65|359.85|0
1638438890000|2021-12-02 09:54:50|361.75|359.95|361.56|359.76|361.75|359.95|361.56|359.76|0
1638438910000|2021-12-02 09:55:10|362.13|360.33|362.13|360.33|362.13|360.33|362.13|360.33|0
1638438920000|2021-12-02 09:55:20|362.32|360.52|362.41|360.61|362.41|360.61|362.32|360.52|0
1638438930000|2021-12-02 09:55:30|362.32|360.52|362.89|361.09|362.89|361.09|362.32|360.52|0
1638438940000|2021-12-02 09:55:40|362.7|360.9|363.08|361.28|363.08|361.28|362.7|360.9|0
1638438950000|2021-12-02 09:55:50|362.89|361.09|363.08|361.28|363.08|361.28|362.89|361.09|0
1638438960000|2021-12-02 09:56:00|362.7|360.9|362.51|360.71|362.7|360.9|362.51|360.71|0
1638438970000|2021-12-02 09:56:10|362.6|360.8|363.17|361.37|363.17|361.37|362.6|360.8|0
1638438980000|2021-12-02 09:56:20|363.08|361.28|362.89|361.09|363.08|361.28|362.89|361.09|0
1638438990000|2021-12-02 09:56:30|362.7|360.9|362.89|361.09|362.89|361.09|362.7|360.9|0
1638439000000|2021-12-02 09:56:40|363.08|361.28|363.08|361.28|363.08|361.28|363.08|361.28|0
1638439010000|2021-12-02 09:56:50|363.27|361.47|363.08|361.28|363.27|361.47|363.08|361.28|0
1638439020000|2021-12-02 09:57:00|363.17|361.37|363.08|361.28|363.27|361.47|363.08|361.28|0
1638439030000|2021-12-02 09:57:10|363.27|361.47|363.08|361.28|363.27|361.47|363.08|361.28|0
1638439040000|2021-12-02 09:57:20|363.27|361.47|363.17|361.37|363.27|361.47|363.17|361.37|0
1638439050000|2021-12-02 09:57:30|363.27|361.47|363.08|361.28|363.27|361.47|363.08|361.28|0
1638439060000|2021-12-02 09:57:40|363.27|361.47|363.27|361.47|363.27|361.47|363.27|361.47|0
1638439070000|2021-12-02 09:57:50|363.36|361.56|363.36|361.56|363.36|361.56|363.36|361.56|0
1638439080000|2021-12-02 09:58:00|363.27|361.47|363.07|361.27|363.27|361.47|363.07|361.27|0
1638439090000|2021-12-02 09:58:10|363.26|361.46|363.26|361.46|363.26|361.46|363.26|361.46|0
1638439110000|2021-12-02 09:58:30|363.07|361.27|363.26|361.46|363.26|361.46|363.07|361.27|0
1638439120000|2021-12-02 09:58:40|363.45|361.65|363.45|361.65|363.45|361.65|363.45|361.65|0
1638439130000|2021-12-02 09:58:50|363.55|361.75|363.45|361.65|363.64|361.84|363.45|361.65|0
1638439140000|2021-12-02 09:59:00|363.64|361.84|363.64|361.84|363.64|361.84|363.64|361.84|0
1638439150000|2021-12-02 09:59:10|363.74|361.94|363.64|361.84|363.74|361.94|363.64|361.84|0
1638439160000|2021-12-02 09:59:20|363.83|362.03|363.83|362.03|363.83|362.03|363.83|362.03|0
1638439170000|2021-12-02 09:59:30|363.64|361.84|363.45|361.65|363.64|361.84|363.45|361.65|0
1638439180000|2021-12-02 09:59:40|363.55|361.75|363.54|361.74|363.64|361.84|363.45|361.65|0
1638439190000|2021-12-02 09:59:50|363.07|361.27|363.07|361.27|363.16|361.36|363.07|361.27|0
1638439200000|2021-12-02 10:00:00|363.45|361.65|362.88|361.08|363.45|361.65|362.88|361.08|0
1638439210000|2021-12-02 10:00:10|363.07|361.27|363.45|361.65|363.45|361.65|363.07|361.27|0
1638439220000|2021-12-02 10:00:20|363.64|361.84|363.83|362.03|363.83|362.03|363.64|361.84|0
1638439230000|2021-12-02 10:00:30|364.02|362.22|363.35|361.55|364.02|362.22|363.35|361.55|0
1638439240000|2021-12-02 10:00:40|363.45|361.65|363.45|361.65|363.64|361.84|363.45|361.65|0
1638439250000|2021-12-02 10:00:50|363.64|361.84|363.83|362.03|363.83|362.03|363.64|361.84|0
1638439260000|2021-12-02 10:01:00|363.64|361.84|363.45|361.65|363.64|361.84|363.45|361.65|0
1638439270000|2021-12-02 10:01:10|363.64|361.84|363.07|361.27|363.64|361.84|363.07|361.27|0
1638439280000|2021-12-02 10:01:20|362.88|361.08|362.69|360.89|362.88|361.08|362.69|360.89|0
1638439290000|2021-12-02 10:01:30|362.31|360.51|362.5|360.7|362.5|360.7|362.31|360.51|0
1638439300000|2021-12-02 10:01:40|362.31|360.51|362.5|360.7|362.5|360.7|362.31|360.51|0
1638439320000|2021-12-02 10:02:00|362.4|360.6|362.31|360.51|362.69|360.89|362.21|360.41|0
1638439330000|2021-12-02 10:02:10|362.12|360.32|362.12|360.32|362.12|360.32|362.12|360.32|0
1638439340000|2021-12-02 10:02:20|361.83|360.03|360.98|359.18|361.83|360.03|360.98|359.18|0
1638439350000|2021-12-02 10:02:30|361.17|359.37|360.98|359.18|361.17|359.37|360.79|358.99|0
1638439370000|2021-12-02 10:02:50|360.69|358.89|360.79|358.99|360.88|359.08|360.69|358.89|0
1638439380000|2021-12-02 10:03:00|360.6|358.8|360.98|359.18|360.98|359.18|360.6|358.8|0
1638439390000|2021-12-02 10:03:10|360.79|358.99|360.88|359.08|360.88|359.08|360.79|358.99|0
1638439400000|2021-12-02 10:03:20|360.98|359.18|361.45|359.65|361.45|359.65|360.98|359.18|0
1638439410000|2021-12-02 10:03:30|361.55|359.75|361.45|359.65|361.55|359.75|361.36|359.56|0
1638439420000|2021-12-02 10:03:40|361.36|359.56|361.17|359.37|361.36|359.56|361.17|359.37|0
1638439430000|2021-12-02 10:03:50|361.74|359.94|361.55|359.75|361.74|359.94|361.55|359.75|0
1638439440000|2021-12-02 10:04:00|361.64|359.84|361.36|359.56|361.64|359.84|361.36|359.56|0
1638439450000|2021-12-02 10:04:10|361.17|359.37|361.17|359.37|361.17|359.37|360.98|359.18|0
1638439460000|2021-12-02 10:04:20|361.55|359.75|361.36|359.56|361.55|359.75|361.36|359.56|0
1638439470000|2021-12-02 10:04:30|361.26|359.46|361.36|359.56|361.36|359.56|361.26|359.46|0
1638439480000|2021-12-02 10:04:40|361.45|359.65|361.36|359.56|361.55|359.75|361.36|359.56|0
1638439490000|2021-12-02 10:04:50|361.64|359.84|361.74|359.94|361.74|359.94|361.64|359.84|0
1638439500000|2021-12-02 10:05:00|361.64|359.84|360.79|358.99|361.64|359.84|360.79|358.99|0
1638439510000|2021-12-02 10:05:10|360.6|358.8|360.79|358.99|360.79|358.99|360.41|358.61|0
1638439520000|2021-12-02 10:05:20|360.88|359.08|360.79|358.99|360.88|359.08|360.79|358.99|0
1638439530000|2021-12-02 10:05:30|361.64|359.84|362.21|360.41|362.21|360.41|361.64|359.84|0
1638439540000|2021-12-02 10:05:40|362.12|360.32|362.21|360.41|362.31|360.51|362.12|360.32|0
1638439550000|2021-12-02 10:05:50|362.12|360.32|362.12|360.32|362.31|360.51|362.12|360.32|0
1638439560000|2021-12-02 10:06:00|361.93|360.13|362.02|360.22|362.02|360.22|361.93|360.13|0
1638439570000|2021-12-02 10:06:10|362.12|360.32|361.74|359.94|362.12|360.32|361.74|359.94|0
1638439580000|2021-12-02 10:06:20|361.55|359.75|361.36|359.56|361.55|359.75|361.36|359.56|0
1638439590000|2021-12-02 10:06:30|361.17|359.37|361.17|359.37|361.17|359.37|360.98|359.18|0
1638439600000|2021-12-02 10:06:40|360.79|358.99|361.36|359.56|361.36|359.56|360.79|358.99|0
1638439610000|2021-12-02 10:06:50|360.98|359.18|360.6|358.8|360.98|359.18|360.6|358.8|0
1638439620000|2021-12-02 10:07:00|360.69|358.89|360.6|358.8|360.69|358.89|360.6|358.8|0
1638439630000|2021-12-02 10:07:10|360.31|358.51|360.88|359.08|360.98|359.18|360.31|358.51|0
1638439640000|2021-12-02 10:07:20|360.79|358.99|361.35|359.55|361.35|359.55|360.79|358.99|0
1638439650000|2021-12-02 10:07:30|361.17|359.37|361.16|359.36|361.35|359.55|361.16|359.36|0
1638439660000|2021-12-02 10:07:40|360.98|359.18|360.79|358.99|360.98|359.18|360.79|358.99|0
1638439670000|2021-12-02 10:07:50|360.69|358.89|360.6|358.8|360.69|358.89|360.6|358.8|0
1638439680000|2021-12-02 10:08:00|360.79|358.99|360.41|358.61|360.79|358.99|360.41|358.61|0
1638439690000|2021-12-02 10:08:10|360.5|358.7|360.6|358.8|360.6|358.8|360.41|358.61|0
1638439700000|2021-12-02 10:08:20|361.26|359.46|361.16|359.36|361.26|359.46|360.97|359.17|0
1638439710000|2021-12-02 10:08:30|361.35|359.55|360.88|359.08|361.35|359.55|360.78|358.98|0
1638439720000|2021-12-02 10:08:40|360.97|359.17|360.78|358.98|360.97|359.17|360.78|358.98|0
1638439730000|2021-12-02 10:08:50|360.97|359.17|360.97|359.17|360.97|359.17|360.97|359.17|0
1638439740000|2021-12-02 10:09:00|360.78|358.98|361.16|359.36|361.16|359.36|360.78|358.98|0
1638439750000|2021-12-02 10:09:10|360.97|359.17|360.4|358.6|360.97|359.17|360.4|358.6|0
1638439760000|2021-12-02 10:09:20|360.78|358.98|360.78|358.98|360.78|358.98|360.78|358.98|0
1638439770000|2021-12-02 10:09:30|360.59|358.79|360.5|358.7|360.59|358.79|360.4|358.6|0
1638439780000|2021-12-02 10:09:40|360.59|358.79|360.68|358.88|360.78|358.98|360.59|358.79|0
1638439790000|2021-12-02 10:09:50|360.4|358.6|360.4|358.6|360.4|358.6|360.4|358.6|0
1638439800000|2021-12-02 10:10:00|360.21|358.41|360.21|358.41|360.21|358.41|360.21|358.41|0
1638439810000|2021-12-02 10:10:10|360.02|358.22|359.83|358.03|360.21|358.41|359.83|358.03|0
1638439820000|2021-12-02 10:10:20|360.02|358.22|360.21|358.41|360.21|358.41|360.02|358.22|0
1638439830000|2021-12-02 10:10:30|360.11|358.31|360.02|358.22|360.11|358.31|360.02|358.22|0
1638439840000|2021-12-02 10:10:40|359.83|358.03|359.27|357.47|359.83|358.03|359.27|357.47|0
1638439850000|2021-12-02 10:10:50|359.08|357.28|359.64|357.84|359.64|357.84|359.08|357.28|0
1638439860000|2021-12-02 10:11:00|359.27|357.47|359.45|357.65|359.45|357.65|359.27|357.47|0
1638439870000|2021-12-02 10:11:10|359.27|357.47|358.7|356.9|359.27|357.47|358.7|356.9|0
1638439880000|2021-12-02 10:11:20|358.6|356.8|359.08|357.28|359.08|357.28|358.6|356.8|0
1638439890000|2021-12-02 10:11:30|358.89|357.09|358.51|356.71|358.89|357.09|358.51|356.71|0
1638439900000|2021-12-02 10:11:40|358.7|356.9|358.51|356.71|358.7|356.9|358.51|356.71|0
1638439910000|2021-12-02 10:11:50|358.32|356.52|357.75|355.95|358.32|356.52|357.75|355.95|0
1638439920000|2021-12-02 10:12:00|358.13|356.33|357.75|355.95|358.13|356.33|357.65|355.85|0
1638439930000|2021-12-02 10:12:10|358.13|356.33|357.56|355.76|358.13|356.33|357.56|355.76|0
1638439940000|2021-12-02 10:12:20|357.65|355.85|357.65|355.85|357.65|355.85|357.65|355.85|0
1638439950000|2021-12-02 10:12:30|357.37|355.57|357.56|355.76|357.56|355.76|357.37|355.57|0
1638439960000|2021-12-02 10:12:40|357.37|355.57|356.62|354.82|357.37|355.57|356.62|354.82|0
1638439970000|2021-12-02 10:12:50|356.81|355.01|357.56|355.76|357.56|355.76|356.81|355.01|0
1638439980000|2021-12-02 10:13:00|357.37|355.57|357.18|355.38|357.37|355.57|356.81|355.01|0
1638439990000|2021-12-02 10:13:10|356.62|354.82|356.8|355|356.8|355|356.62|354.82|0
1638440000000|2021-12-02 10:13:20|356.71|354.91|356.62|354.82|356.71|354.91|356.62|354.82|0
1638440010000|2021-12-02 10:13:30|356.8|355|356.99|355.19|356.99|355.19|356.8|355|0
1638440020000|2021-12-02 10:13:40|356.62|354.82|355.67|353.87|356.62|354.82|355.67|353.87|0
1638440030000|2021-12-02 10:13:50|356.05|354.25|355.95|354.15|356.05|354.25|355.67|353.87|0
1638440040000|2021-12-02 10:14:00|355.48|353.68|354.73|352.93|355.48|353.68|354.73|352.93|0
1638440050000|2021-12-02 10:14:10|354.63|352.83|354.92|353.12|354.92|353.12|354.54|352.74|0
1638440060000|2021-12-02 10:14:20|354.44|352.64|354.35|352.55|354.54|352.74|354.35|352.55|0
1638440070000|2021-12-02 10:14:30|354.54|352.74|354.73|352.93|354.73|352.93|354.54|352.74|0
1638440080000|2021-12-02 10:14:40|354.54|352.74|354.35|352.55|354.54|352.74|354.35|352.55|0
1638440090000|2021-12-02 10:14:50|353.6|351.8|353.6|351.8|353.79|351.99|353.6|351.8|0
1638440100000|2021-12-02 10:15:00|352.66|350.86|351.91|350.11|352.66|350.86|351.91|350.11|0
1638440110000|2021-12-02 10:15:10|351.72|349.92|351.53|349.73|351.72|349.92|351.53|349.73|0
1638440120000|2021-12-02 10:15:20|352.28|350.48|352.09|350.29|352.28|350.48|351.53|349.73|0
1638440130000|2021-12-02 10:15:30|350.93|349.13|352.18|350.38|352.18|350.38|350.93|349.13|0
1638440140000|2021-12-02 10:15:40|352.36|350.56|352.74|350.94|352.74|350.94|352.36|350.56|0
1638440150000|2021-12-02 10:15:50|352.55|350.75|352.36|350.56|352.55|350.75|352.36|350.56|0
1638440160000|2021-12-02 10:16:00|351.8|350|353.3|351.5|353.3|351.5|351.61|349.81|0
1638440170000|2021-12-02 10:16:10|353.12|351.32|352.93|351.13|353.12|351.32|352.74|350.94|0
1638440180000|2021-12-02 10:16:20|351.99|350.19|351.61|349.81|351.99|350.19|351.42|349.62|0
1638440190000|2021-12-02 10:16:30|351.42|349.62|351.05|349.25|351.42|349.62|351.05|349.25|0
1638440200000|2021-12-02 10:16:40|351.42|349.62|352.36|350.56|352.55|350.75|351.42|349.62|0
1638440210000|2021-12-02 10:16:50|351.61|349.81|351.24|349.44|351.7|349.9|351.24|349.44|0
1638440220000|2021-12-02 10:17:00|351.61|349.81|352.36|350.56|352.36|350.56|351.61|349.81|0
1638440230000|2021-12-02 10:17:10|352.17|350.37|352.36|350.56|352.36|350.56|351.8|350|0
1638440240000|2021-12-02 10:17:20|352.55|350.75|352.36|350.56|352.55|350.75|352.36|350.56|0
1638440250000|2021-12-02 10:17:30|352.17|350.37|351.99|350.19|352.17|350.37|351.89|350.09|0
1638440260000|2021-12-02 10:17:40|352.36|350.56|352.74|350.94|352.93|351.13|352.36|350.56|0
1638440270000|2021-12-02 10:17:50|352.45|350.65|352.74|350.94|352.74|350.94|352.45|350.65|0
1638440280000|2021-12-02 10:18:00|352.93|351.13|351.7|349.9|352.93|351.13|351.61|349.81|0
1638440290000|2021-12-02 10:18:10|351.8|350|351.61|349.81|351.8|350|351.42|349.62|0
1638440300000|2021-12-02 10:18:20|351.42|349.62|351.42|349.62|351.42|349.62|350.67|348.87|0
1638440310000|2021-12-02 10:18:30|351.23|349.43|351.61|349.81|351.61|349.81|351.23|349.43|0
1638440320000|2021-12-02 10:18:40|351.42|349.62|351.23|349.43|351.42|349.62|351.23|349.43|0
1638440330000|2021-12-02 10:18:50|351.05|349.25|351.05|349.25|351.23|349.43|351.05|349.25|0
1638440340000|2021-12-02 10:19:00|350.95|349.15|351.14|349.34|351.14|349.34|350.95|349.15|0
1638440350000|2021-12-02 10:19:10|351.42|349.62|352.07|350.27|352.07|350.27|351.42|349.62|0
1638440360000|2021-12-02 10:19:20|351.98|350.18|351.23|349.43|351.98|350.18|350.86|349.06|0
1638440370000|2021-12-02 10:19:30|351.98|350.18|351.98|350.18|352.17|350.37|351.98|350.18|0
1638440380000|2021-12-02 10:19:40|352.17|350.37|354.33|352.53|354.33|352.53|352.17|350.37|0
1638440390000|2021-12-02 10:19:50|353.86|352.06|354.05|352.25|354.24|352.44|353.86|352.06|0
1638440400000|2021-12-02 10:20:00|354.9|353.1|355.18|353.38|355.18|353.38|354.52|352.72|0
1638440410000|2021-12-02 10:20:10|354.62|352.82|354.05|352.25|354.62|352.82|354.05|352.25|0
1638440420000|2021-12-02 10:20:20|354.62|352.82|354.81|353.01|354.99|353.19|354.62|352.82|0
1638440430000|2021-12-02 10:20:30|354.99|353.19|354.99|353.19|354.99|353.19|354.81|353.01|0
1638440440000|2021-12-02 10:20:40|355.18|353.38|353.49|351.69|355.18|353.38|353.49|351.69|0
1638440450000|2021-12-02 10:20:50|353.3|351.5|353.49|351.69|353.67|351.87|353.11|351.31|0
1638440460000|2021-12-02 10:21:00|353.39|351.59|353.3|351.5|353.49|351.69|353.3|351.5|0
1638440470000|2021-12-02 10:21:10|352.92|351.12|351.32|349.52|352.92|351.12|351.32|349.52|0
1638440480000|2021-12-02 10:21:20|351.61|349.81|351.79|349.99|352.26|350.46|351.61|349.81|0
1638440490000|2021-12-02 10:21:30|351.98|350.18|352.17|350.37|352.17|350.37|351.98|350.18|0
1638440500000|2021-12-02 10:21:40|352.07|350.27|352.07|350.27|352.17|350.37|351.98|350.18|0
1638440510000|2021-12-02 10:21:50|351.79|349.99|352.55|350.75|352.55|350.75|351.79|349.99|0
1638440520000|2021-12-02 10:22:00|352.36|350.56|351.79|349.99|352.36|350.56|351.79|349.99|0
1638440530000|2021-12-02 10:22:10|352.51|350.71|353.83|352.03|353.83|352.03|352.51|350.71|0
1638440540000|2021-12-02 10:22:20|353.73|351.93|353.83|352.03|353.83|352.03|353.64|351.84|0
1638440550000|2021-12-02 10:22:30|354.02|352.22|353.92|352.12|354.02|352.22|353.92|352.12|0
1638440560000|2021-12-02 10:22:40|354.2|352.4|353.83|352.03|354.39|352.59|353.83|352.03|0
1638440570000|2021-12-02 10:22:50|354.11|352.31|354.39|352.59|354.39|352.59|354.02|352.22|0
1638440580000|2021-12-02 10:23:00|354.58|352.78|354.96|353.16|354.96|353.16|354.58|352.78|0
1638440590000|2021-12-02 10:23:10|355.14|353.34|355.61|353.81|355.61|353.81|355.14|353.34|0
1638440600000|2021-12-02 10:23:20|355.52|353.72|355.71|353.91|355.71|353.91|355.52|353.72|0
1638440610000|2021-12-02 10:23:30|355.9|354.1|355.99|354.19|356.09|354.29|355.9|354.1|0
1638440620000|2021-12-02 10:23:40|356.27|354.47|355.9|354.1|356.27|354.47|355.71|353.91|0
1638440630000|2021-12-02 10:23:50|356.27|354.47|356.09|354.29|356.27|354.47|356.09|354.29|0
1638440640000|2021-12-02 10:24:00|356.46|354.66|356.46|354.66|356.46|354.66|356.36|354.56|0
1638440650000|2021-12-02 10:24:10|356.36|354.56|356.65|354.85|356.65|354.85|356.36|354.56|0
1638440660000|2021-12-02 10:24:20|356.27|354.47|356.27|354.47|356.27|354.47|356.18|354.38|0
1638440670000|2021-12-02 10:24:30|356.65|354.85|357.03|355.23|357.03|355.23|356.65|354.85|0
1638440680000|2021-12-02 10:24:40|357.22|355.42|357.59|355.79|357.59|355.79|357.22|355.42|0
1638440690000|2021-12-02 10:24:50|357.78|355.98|357.78|355.98|357.97|356.17|357.78|355.98|0
1638440700000|2021-12-02 10:25:00|357.59|355.79|357.22|355.42|357.59|355.79|357.22|355.42|0
1638440710000|2021-12-02 10:25:10|356.65|354.85|356.84|355.04|356.84|355.04|356.08|354.28|0
1638440720000|2021-12-02 10:25:20|356.65|354.85|356.74|354.94|356.74|354.94|356.46|354.66|0
1638440730000|2021-12-02 10:25:30|356.93|355.13|357.78|355.98|357.78|355.98|356.93|355.13|0
1638440740000|2021-12-02 10:25:40|358.54|356.74|358.35|356.55|358.54|356.74|358.35|356.55|0
1638440750000|2021-12-02 10:25:50|358.73|356.93|358.82|357.02|358.82|357.02|358.54|356.74|0
1638440760000|2021-12-02 10:26:00|358.54|356.74|358.63|356.83|358.91|357.11|358.54|356.74|0
1638440770000|2021-12-02 10:26:10|358.44|356.64|358.54|356.74|358.73|356.93|358.44|356.64|0
1638440780000|2021-12-02 10:26:20|358.73|356.93|358.91|357.11|359.1|357.3|358.73|356.93|0
1638440790000|2021-12-02 10:26:30|359.19|357.39|358.54|356.74|359.19|357.39|358.35|356.55|0
1638440800000|2021-12-02 10:26:40|358.35|356.55|357.78|355.98|358.35|356.55|357.78|355.98|0
1638440810000|2021-12-02 10:26:50|357.59|355.79|358.16|356.36|358.16|356.36|357.59|355.79|0
1638440820000|2021-12-02 10:27:00|358.35|356.55|357.97|356.17|358.35|356.55|357.97|356.17|0
1638440830000|2021-12-02 10:27:10|358.16|356.36|357.78|355.98|358.16|356.36|357.59|355.79|0
1638440840000|2021-12-02 10:27:20|357.59|355.79|357.59|355.79|357.59|355.79|357.59|355.79|0
1638440850000|2021-12-02 10:27:30|357.4|355.6|357.21|355.41|357.4|355.6|357.21|355.41|0
1638440860000|2021-12-02 10:27:40|357.4|355.6|357.87|356.07|357.87|356.07|357.4|355.6|0
1638440870000|2021-12-02 10:27:50|357.78|355.98|357.4|355.6|357.78|355.98|357.4|355.6|0
1638440880000|2021-12-02 10:28:00|357.3|355.5|357.59|355.79|357.59|355.79|357.3|355.5|0
1638440890000|2021-12-02 10:28:10|357.68|355.88|357.68|355.88|357.87|356.07|357.59|355.79|0
1638440900000|2021-12-02 10:28:20|357.59|355.79|357.97|356.17|357.97|356.17|357.59|355.79|0
1638440910000|2021-12-02 10:28:30|357.78|355.98|357.97|356.17|357.97|356.17|357.78|355.98|0
1638440920000|2021-12-02 10:28:40|358.16|356.36|357.78|355.98|358.16|356.36|357.78|355.98|0
1638440930000|2021-12-02 10:28:50|358.16|356.36|357.97|356.17|358.16|356.36|357.78|355.98|0
1638440950000|2021-12-02 10:29:10|357.59|355.79|357.93|356.13|357.93|356.13|357.59|355.79|0
1638440960000|2021-12-02 10:29:20|358.12|356.32|357.93|356.13|358.12|356.32|357.93|356.13|0
1638440970000|2021-12-02 10:29:30|357.74|355.94|357.74|355.94|357.93|356.13|357.74|355.94|0
1638440980000|2021-12-02 10:29:40|357.64|355.84|357.93|356.13|357.93|356.13|357.64|355.84|0
1638440990000|2021-12-02 10:29:50|357.55|355.75|357.74|355.94|357.74|355.94|357.55|355.75|0
1638441000000|2021-12-02 10:30:00|357.26|355.46|357.74|355.94|357.74|355.94|357.17|355.37|0
1638441010000|2021-12-02 10:30:10|357.55|355.75|357.74|355.94|357.74|355.94|357.26|355.46|0
1638441020000|2021-12-02 10:30:20|357.45|355.65|357.45|355.65|357.55|355.75|357.45|355.65|0
1638441030000|2021-12-02 10:30:30|357.36|355.56|356.99|355.19|357.36|355.56|356.99|355.19|0
1638441040000|2021-12-02 10:30:40|356.7|354.9|357.55|355.75|357.55|355.75|356.7|354.9|0
1638441050000|2021-12-02 10:30:50|357.36|355.56|356.8|355|357.36|355.56|356.8|355|0
1638441060000|2021-12-02 10:31:00|356.42|354.62|356.61|354.81|356.61|354.81|356.42|354.62|0
1638441070000|2021-12-02 10:31:10|356.7|354.9|356.61|354.81|356.7|354.9|356.61|354.81|0
1638441080000|2021-12-02 10:31:20|356.42|354.62|356.42|354.62|356.61|354.81|356.13|354.33|0
1638441090000|2021-12-02 10:31:30|356.7|354.9|356.8|355|356.8|355|356.7|354.9|0
1638441100000|2021-12-02 10:31:40|356.61|354.81|355.85|354.05|356.61|354.81|355.85|354.05|0
1638441110000|2021-12-02 10:31:50|356.04|354.24|356.13|354.33|356.13|354.33|356.04|354.24|0
1638441120000|2021-12-02 10:32:00|356.04|354.24|356.04|354.24|356.04|354.24|356.04|354.24|0
1638441130000|2021-12-02 10:32:10|356.61|354.81|357.45|355.65|357.45|355.65|356.61|354.81|0
1638441140000|2021-12-02 10:32:20|357.55|355.75|357.55|355.75|357.55|355.75|357.36|355.56|0
1638441150000|2021-12-02 10:32:30|357.74|355.94|357.74|355.94|357.74|355.94|357.55|355.75|0
1638441160000|2021-12-02 10:32:40|358.11|356.31|357.74|355.94|358.11|356.31|357.74|355.94|0
1638441170000|2021-12-02 10:32:50|357.83|356.03|357.64|355.84|357.83|356.03|357.64|355.84|0
1638441180000|2021-12-02 10:33:00|357.74|355.94|357.36|355.56|357.74|355.94|357.36|355.56|0
1638441190000|2021-12-02 10:33:10|357.55|355.75|357.55|355.75|357.74|355.94|357.55|355.75|0
1638441200000|2021-12-02 10:33:20|357.64|355.84|357.93|356.13|358.02|356.22|357.64|355.84|0
1638441210000|2021-12-02 10:33:30|358.11|356.31|358.3|356.5|358.39|356.59|358.11|356.31|0
1638441220000|2021-12-02 10:33:40|358.11|356.31|358.49|356.69|358.49|356.69|358.11|356.31|0
1638441230000|2021-12-02 10:33:50|358.11|356.31|358.3|356.5|358.3|356.5|358.11|356.31|0
1638441240000|2021-12-02 10:34:00|358.39|356.59|358.3|356.5|358.49|356.69|358.3|356.5|0
1638441250000|2021-12-02 10:34:10|358.39|356.59|358.11|356.31|358.58|356.78|358.11|356.31|0
1638441260000|2021-12-02 10:34:20|358.49|356.69|358.39|356.59|358.49|356.69|358.3|356.5|0
1638441270000|2021-12-02 10:34:30|359.06|357.26|359.06|357.26|359.06|357.26|359.06|357.26|0
1638441280000|2021-12-02 10:34:40|359.24|357.44|359.06|357.26|359.24|357.44|359.06|357.26|0
1638441290000|2021-12-02 10:34:50|358.87|357.07|359.06|357.26|359.06|357.26|358.87|357.07|0
1638441300000|2021-12-02 10:35:00|359.15|357.35|359.81|358.01|359.81|358.01|359.06|357.26|0
1638441310000|2021-12-02 10:35:10|360|358.2|360.19|358.39|360.19|358.39|360|358.2|0
1638441320000|2021-12-02 10:35:20|360|358.2|359.62|357.82|360.19|358.39|359.62|357.82|0
1638441330000|2021-12-02 10:35:30|359.43|357.63|359.81|358.01|359.81|358.01|359.43|357.63|0
1638441340000|2021-12-02 10:35:40|360|358.2|360.09|358.29|360.19|358.39|360|358.2|0
1638441350000|2021-12-02 10:35:50|359.81|358.01|360.19|358.39|360.19|358.39|359.81|358.01|0
1638441360000|2021-12-02 10:36:00|360.28|358.48|360.19|358.39|360.28|358.48|360.19|358.39|0
1638441370000|2021-12-02 10:36:10|360|358.2|359.71|357.91|360|358.2|359.71|357.91|0
1638441380000|2021-12-02 10:36:20|359.52|357.72|359.62|357.82|359.62|357.82|359.15|357.35|0
1638441390000|2021-12-02 10:36:30|359.52|357.72|359.62|357.82|359.62|357.82|359.43|357.63|0
1638441400000|2021-12-02 10:36:40|360|358.2|359.9|358.1|360|358.2|359.9|358.1|0
1638441410000|2021-12-02 10:36:50|359.81|358.01|360|358.2|360|358.2|359.71|357.91|0
1638441420000|2021-12-02 10:37:00|359.81|358.01|358.86|357.06|359.81|358.01|358.86|357.06|0
1638441430000|2021-12-02 10:37:10|358.58|356.78|358.49|356.69|358.58|356.78|358.49|356.69|0
1638441440000|2021-12-02 10:37:20|358.39|356.59|358.49|356.69|358.68|356.88|358.3|356.5|0
1638441450000|2021-12-02 10:37:30|359.24|357.44|359.81|358.01|359.81|358.01|359.24|357.44|0
1638441460000|2021-12-02 10:37:40|359.9|358.1|359.62|357.82|359.9|358.1|359.62|357.82|0
1638441470000|2021-12-02 10:37:50|359.81|358.01|360.19|358.39|360.19|358.39|359.81|358.01|0
1638441480000|2021-12-02 10:38:00|360|358.2|359.43|357.63|360|358.2|359.43|357.63|0
1638441490000|2021-12-02 10:38:10|359.62|357.82|359.81|358.01|359.81|358.01|359.62|357.82|0
1638441500000|2021-12-02 10:38:20|359.62|357.82|359.62|357.82|359.81|358.01|359.62|357.82|0
1638441510000|2021-12-02 10:38:30|359.24|357.44|361.03|359.23|361.03|359.23|359.24|357.44|0
1638441520000|2021-12-02 10:38:40|361.13|359.33|361.03|359.23|361.13|359.33|360.28|358.48|0
1638441530000|2021-12-02 10:38:50|362.84|361.04|362.55|360.75|362.84|361.04|362.27|360.47|0
1638441540000|2021-12-02 10:39:00|363.22|361.42|362.84|361.04|363.79|361.99|362.84|361.04|0
1638441550000|2021-12-02 10:39:10|363.6|361.8|362.46|360.66|363.6|361.8|362.46|360.66|0
1638441560000|2021-12-02 10:39:20|361.51|359.71|362.27|360.47|362.27|360.47|361.51|359.71|0
1638441570000|2021-12-02 10:39:30|362.08|360.28|361.51|359.71|362.08|360.28|361.51|359.71|0
1638441580000|2021-12-02 10:39:40|362.08|360.28|363.41|361.61|363.41|361.61|362.08|360.28|0
1638441590000|2021-12-02 10:39:50|363.6|361.8|364.74|362.94|364.74|362.94|363.6|361.8|0
1638441600000|2021-12-02 10:40:00|364.54|362.74|364.64|362.84|365.12|363.32|364.54|362.74|0
1638441610000|2021-12-02 10:40:10|364.26|362.46|364.35|362.55|364.35|362.55|364.16|362.36|0
1638441620000|2021-12-02 10:40:20|364.16|362.36|363.97|362.17|364.16|362.36|363.97|362.17|0
1638441630000|2021-12-02 10:40:30|364.35|362.55|363.78|361.98|364.35|362.55|363.78|361.98|0
1638441640000|2021-12-02 10:40:40|363.59|361.79|363.4|361.6|363.78|361.98|363.4|361.6|0
1638441650000|2021-12-02 10:40:50|363.21|361.41|363.78|361.98|363.78|361.98|363.21|361.41|0
1638441660000|2021-12-02 10:41:00|363.21|361.41|362.46|360.66|363.59|361.79|362.46|360.66|0
1638441670000|2021-12-02 10:41:10|362.55|360.75|362.46|360.66|362.65|360.85|362.46|360.66|0
1638441680000|2021-12-02 10:41:20|362.74|360.94|362.46|360.66|362.74|360.94|362.46|360.66|0
1638441690000|2021-12-02 10:41:30|362.36|360.56|362.46|360.66|362.46|360.66|362.27|360.47|0
1638441700000|2021-12-02 10:41:40|364.49|362.69|362.01|360.21|364.49|362.69|362.01|360.21|0
1638441710000|2021-12-02 10:41:50|362.58|360.78|362.77|360.97|362.77|360.97|362.58|360.78|0
1638441720000|2021-12-02 10:42:00|362.96|361.16|362.96|361.16|363.34|361.54|362.96|361.16|0
1638441730000|2021-12-02 10:42:10|362.77|360.97|362.77|360.97|362.77|360.97|362.77|360.97|0
1638441740000|2021-12-02 10:42:20|362.86|361.06|361.82|360.02|362.86|361.06|361.82|360.02|0
1638441760000|2021-12-02 10:42:40|361.72|359.92|362.1|360.3|362.1|360.3|361.72|359.92|0
1638441770000|2021-12-02 10:42:50|361.34|359.54|361.62|359.82|361.81|360.01|361.34|359.54|0
1638441780000|2021-12-02 10:43:00|361.81|360.01|362.38|360.58|362.38|360.58|361.62|359.82|0
1638441790000|2021-12-02 10:43:10|362.19|360.39|361.91|360.11|362.38|360.58|361.62|359.82|0
1638441800000|2021-12-02 10:43:20|361.81|360.01|362.19|360.39|362.19|360.39|361.81|360.01|0
1638441810000|2021-12-02 10:43:30|361.81|360.01|362.29|360.49|362.29|360.49|361.81|360.01|0
1638441820000|2021-12-02 10:43:40|362.19|360.39|361.81|360.01|362.38|360.58|361.81|360.01|0
1638441830000|2021-12-02 10:43:50|361.62|359.82|361.62|359.82|361.62|359.82|361.62|359.82|0
1638441840000|2021-12-02 10:44:00|361.81|360.01|362|360.2|362|360.2|361.71|359.91|0
1638441860000|2021-12-02 10:44:20|361.81|360.01|361.33|359.53|361.81|360.01|361.24|359.44|0
1638441870000|2021-12-02 10:44:30|361.24|359.44|360.96|359.16|361.24|359.44|360.96|359.16|0
1638441880000|2021-12-02 10:44:40|361.24|359.44|361.43|359.63|361.43|359.63|361.24|359.44|0
1638441890000|2021-12-02 10:44:50|361.62|359.82|361.62|359.82|361.62|359.82|361.43|359.63|0
1638441900000|2021-12-02 10:45:00|361.71|359.91|361.24|359.44|361.71|359.91|361.24|359.44|0
1638441910000|2021-12-02 10:45:10|361.05|359.25|361.05|359.25|361.05|359.25|361.05|359.25|0
1638441920000|2021-12-02 10:45:20|361.24|359.44|362|360.2|362|360.2|361.24|359.44|0
1638441930000|2021-12-02 10:45:30|362.09|360.29|362.19|360.39|362.19|360.39|361.81|360.01|0
1638441940000|2021-12-02 10:45:40|362|360.2|362|360.2|362.57|360.77|362|360.2|0
1638441950000|2021-12-02 10:45:50|361.81|360.01|361.81|360.01|362|360.2|361.81|360.01|0
1638441960000|2021-12-02 10:46:00|361.71|359.91|362.19|360.39|362.19|360.39|361.71|359.91|0
1638441970000|2021-12-02 10:46:10|362.57|360.77|362.57|360.77|362.76|360.96|362.57|360.77|0
1638441980000|2021-12-02 10:46:20|362.38|360.58|362.57|360.77|362.57|360.77|362.38|360.58|0
1638441990000|2021-12-02 10:46:30|362.38|360.58|362.57|360.77|362.57|360.77|362.38|360.58|0
1638442010000|2021-12-02 10:46:50|362.95|361.15|362.47|360.67|362.95|361.15|362.47|360.67|0
1638442020000|2021-12-02 10:47:00|362.85|361.05|363.14|361.34|363.14|361.34|362.76|360.96|0
1638442030000|2021-12-02 10:47:10|362.85|361.05|362.57|360.77|362.85|361.05|362.57|360.77|0
1638442040000|2021-12-02 10:47:20|362|360.2|361.81|360.01|362|360.2|361.81|360.01|0
1638442050000|2021-12-02 10:47:30|362|360.2|362|360.2|362.19|360.39|362|360.2|0
1638442060000|2021-12-02 10:47:40|362.19|360.39|362.38|360.58|362.38|360.58|362.19|360.39|0
1638442070000|2021-12-02 10:47:50|362.47|360.67|362.57|360.77|362.57|360.77|362.19|360.39|0
1638442080000|2021-12-02 10:48:00|363.14|361.34|363.23|361.43|363.33|361.53|363.14|361.34|0
1638442090000|2021-12-02 10:48:10|363.14|361.34|362.95|361.15|363.14|361.34|362.76|360.96|0
1638442100000|2021-12-02 10:48:20|363.14|361.34|362.57|360.77|363.14|361.34|362.57|360.77|0
1638442110000|2021-12-02 10:48:30|362.47|360.67|362.19|360.39|362.47|360.67|362.19|360.39|0
1638442120000|2021-12-02 10:48:40|362.95|361.15|363.14|361.34|363.14|361.34|362.95|361.15|0
1638442130000|2021-12-02 10:48:50|362.95|361.15|363.33|361.53|363.33|361.53|362.95|361.15|0
1638442140000|2021-12-02 10:49:00|363.23|361.43|362.57|360.77|363.23|361.43|362.57|360.77|0
1638442150000|2021-12-02 10:49:10|362.95|361.15|362.76|360.96|363.04|361.24|362.76|360.96|0
1638442160000|2021-12-02 10:49:20|362.95|361.15|362.95|361.15|362.95|361.15|362.95|361.15|0
1638442170000|2021-12-02 10:49:30|362.76|360.96|362.38|360.58|362.76|360.96|362.38|360.58|0
1638442180000|2021-12-02 10:49:40|362.28|360.48|362.19|360.39|362.28|360.48|362.19|360.39|0
1638442190000|2021-12-02 10:49:50|362|360.2|362.09|360.29|362.09|360.29|362|360.2|0
1638442200000|2021-12-02 10:50:00|361.9|360.1|362.09|360.29|362.38|360.58|361.9|360.1|0
1638442210000|2021-12-02 10:50:10|362.38|360.58|363.33|361.53|363.33|361.53|362.38|360.58|0
1638442220000|2021-12-02 10:50:20|363.14|361.34|363.14|361.34|363.14|361.34|362.95|361.15|0
1638442230000|2021-12-02 10:50:30|362.19|360.39|362.95|361.15|362.95|361.15|361.81|360.01|0
1638442240000|2021-12-02 10:50:40|362.76|360.96|362.95|361.15|362.95|361.15|362.76|360.96|0
1638442250000|2021-12-02 10:50:50|362.76|360.96|362.85|361.05|362.85|361.05|362.76|360.96|0
1638442260000|2021-12-02 10:51:00|363.14|361.34|362.95|361.15|363.14|361.34|362.76|360.96|0
1638442270000|2021-12-02 10:51:10|362.76|360.96|362.57|360.77|362.76|360.96|362.57|360.77|0
1638442280000|2021-12-02 10:51:20|362.76|360.96|362.76|360.96|362.76|360.96|362.66|360.86|0
1638442290000|2021-12-02 10:51:30|362.57|360.77|362.19|360.39|362.85|361.05|362.19|360.39|0
1638442300000|2021-12-02 10:51:40|361.81|360.01|361.81|360.01|362.19|360.39|361.81|360.01|0
1638442310000|2021-12-02 10:51:50|361.43|359.63|361.43|359.63|361.62|359.82|361.24|359.44|0
1638442320000|2021-12-02 10:52:00|361.24|359.44|360.67|358.87|361.24|359.44|360.67|358.87|0
1638442330000|2021-12-02 10:52:10|360.86|359.06|361.05|359.25|361.05|359.25|360.67|358.87|0
1638442340000|2021-12-02 10:52:20|360.95|359.15|360.29|358.49|360.95|359.15|360.29|358.49|0
1638442350000|2021-12-02 10:52:30|360.1|358.3|359.91|358.11|360.1|358.3|359.91|358.11|0
1638442360000|2021-12-02 10:52:40|359.72|357.92|359.53|357.73|359.72|357.92|359.53|357.73|0
1638442370000|2021-12-02 10:52:50|359.72|357.92|359.72|357.92|359.72|357.92|359.53|357.73|0
1638442380000|2021-12-02 10:53:00|359.53|357.73|359.72|357.92|359.72|357.92|359.53|357.73|0
1638442390000|2021-12-02 10:53:10|359.91|358.11|360.1|358.3|360.1|358.3|359.91|358.11|0
1638442400000|2021-12-02 10:53:20|360.76|358.96|360.29|358.49|360.76|358.96|360.29|358.49|0
1638442410000|2021-12-02 10:53:30|360.76|358.96|360.86|359.06|361.04|359.24|360.76|358.96|0
1638442420000|2021-12-02 10:53:40|361.04|359.24|360.67|358.87|361.04|359.24|360.57|358.77|0
1638442430000|2021-12-02 10:53:50|360.85|359.05|361.04|359.24|361.23|359.43|360.85|359.05|0
1638442440000|2021-12-02 10:54:00|361.23|359.43|361.61|359.81|361.61|359.81|361.23|359.43|0
1638442450000|2021-12-02 10:54:10|361.8|360|361.99|360.19|361.99|360.19|361.61|359.81|0
1638442460000|2021-12-02 10:54:20|361.8|360|361.61|359.81|361.8|360|361.61|359.81|0
1638442470000|2021-12-02 10:54:30|361.99|360.19|361.8|360|361.99|360.19|361.8|360|0
1638442480000|2021-12-02 10:54:40|362.08|360.28|361.8|360|362.08|360.28|361.7|359.9|0
1638442490000|2021-12-02 10:54:50|361.99|360.19|361.99|360.19|361.99|360.19|361.99|360.19|0
1638442500000|2021-12-02 10:55:00|361.8|360|361.8|360|361.99|360.19|361.8|360|0
1638442510000|2021-12-02 10:55:10|361.7|359.9|361.61|359.81|361.8|360|361.61|359.81|0
1638442520000|2021-12-02 10:55:20|361.7|359.9|361.7|359.9|361.7|359.9|361.7|359.9|0
1638442530000|2021-12-02 10:55:30|361.99|360.19|362.18|360.38|362.18|360.38|361.99|360.19|0
1638442540000|2021-12-02 10:55:40|362.37|360.57|362.27|360.47|362.37|360.57|362.27|360.47|0
1638442550000|2021-12-02 10:55:50|362.18|360.38|362.18|360.38|362.27|360.47|362.18|360.38|0
1638442560000|2021-12-02 10:56:00|361.61|359.81|361.42|359.62|361.61|359.81|361.42|359.62|0
1638442570000|2021-12-02 10:56:10|361.23|359.43|361.42|359.62|361.42|359.62|361.23|359.43|0
1638442580000|2021-12-02 10:56:20|361.61|359.81|361.7|359.9|361.7|359.9|361.61|359.81|0
1638442590000|2021-12-02 10:56:30|361.8|360|361.99|360.19|361.99|360.19|361.8|360|0
1638442600000|2021-12-02 10:56:40|361.8|360|361.8|360|361.8|360|361.61|359.81|0
1638442620000|2021-12-02 10:57:00|361.51|359.71|361.61|359.81|361.7|359.9|361.51|359.71|0
1638442630000|2021-12-02 10:57:10|361.42|359.62|360.85|359.05|361.42|359.62|360.85|359.05|0
1638442640000|2021-12-02 10:57:20|361.04|359.24|361.04|359.24|361.04|359.24|361.04|359.24|0
1638442650000|2021-12-02 10:57:30|360.85|359.05|360.85|359.05|360.85|359.05|360.85|359.05|0
1638442660000|2021-12-02 10:57:40|360.66|358.86|360.66|358.86|360.66|358.86|360.66|358.86|0
1638442670000|2021-12-02 10:57:50|360.85|359.05|361.23|359.43|361.32|359.52|360.85|359.05|0
1638442680000|2021-12-02 10:58:00|361.13|359.33|361.04|359.24|361.13|359.33|361.04|359.24|0
1638442690000|2021-12-02 10:58:10|360.85|359.05|360.85|359.05|360.85|359.05|360.66|358.86|0
1638442700000|2021-12-02 10:58:20|361.04|359.24|361.04|359.24|361.04|359.24|361.04|359.24|0
1638442710000|2021-12-02 10:58:30|360.94|359.14|361.04|359.24|361.04|359.24|360.94|359.14|0
1638442720000|2021-12-02 10:58:40|361.13|359.33|360.94|359.14|361.23|359.43|360.85|359.05|0
1638442730000|2021-12-02 10:58:50|361.04|359.24|361.04|359.24|361.04|359.24|361.04|359.24|0
1638442740000|2021-12-02 10:59:00|361.13|359.33|361.61|359.81|361.61|359.81|361.13|359.33|0
1638442750000|2021-12-02 10:59:10|361.7|359.9|360.56|358.76|361.7|359.9|360.56|358.76|0
1638442760000|2021-12-02 10:59:20|360.09|358.29|360.56|358.76|360.66|358.86|360.09|358.29|0
1638442770000|2021-12-02 10:59:30|360.47|358.67|360.85|359.05|360.85|359.05|360.47|358.67|0
1638442780000|2021-12-02 10:59:40|360.47|358.67|361.13|359.33|361.23|359.43|360.47|358.67|0
1638442790000|2021-12-02 10:59:50|361.42|359.62|361.61|359.81|361.8|360|361.42|359.62|0
1638442800000|2021-12-02 11:00:00|361.42|359.62|361.61|359.81|361.7|359.9|361.42|359.62|0
1638442810000|2021-12-02 11:00:10|361.99|360.19|361.61|359.81|361.99|360.19|361.61|359.81|0
1638442820000|2021-12-02 11:00:20|360.66|358.86|360.47|358.67|360.66|358.86|360.28|358.48|0
1638442830000|2021-12-02 11:00:30|360.37|358.57|360.28|358.48|360.37|358.57|360.09|358.29|0
1638442840000|2021-12-02 11:00:40|360.09|358.29|360.75|358.95|360.75|358.95|360.09|358.29|0
1638442850000|2021-12-02 11:00:50|360.85|359.05|360.85|359.05|360.85|359.05|360.75|358.95|0
1638442860000|2021-12-02 11:01:00|360.75|358.95|360.09|358.29|360.75|358.95|360.09|358.29|0
1638442870000|2021-12-02 11:01:10|359.9|358.1|359.52|357.72|359.9|358.1|359.52|357.72|0
1638442880000|2021-12-02 11:01:20|359.71|357.91|359.52|357.72|359.71|357.91|359.52|357.72|0
1638442890000|2021-12-02 11:01:30|359.33|357.53|359.42|357.62|359.52|357.72|359.33|357.53|0
1638442900000|2021-12-02 11:01:40|359.52|357.72|358.76|356.96|359.52|357.72|358.76|356.96|0
1638442910000|2021-12-02 11:01:50|358.95|357.15|358.95|357.15|358.95|357.15|358.76|356.96|0
1638442920000|2021-12-02 11:02:00|358.76|356.96|358.66|356.86|359.04|357.24|358.66|356.86|0
1638442930000|2021-12-02 11:02:10|358.95|357.15|358.19|356.39|358.95|357.15|358.1|356.3|0
1638442940000|2021-12-02 11:02:20|358.57|356.77|358.38|356.58|358.57|356.77|358.38|356.58|0
1638442950000|2021-12-02 11:02:30|358.57|356.77|358.38|356.58|358.76|356.96|358.38|356.58|0
1638442960000|2021-12-02 11:02:40|358.19|356.39|358.19|356.39|358.38|356.58|358.19|356.39|0
1638442970000|2021-12-02 11:02:50|358.38|356.58|359.33|357.53|359.33|357.53|358.38|356.58|0
1638442980000|2021-12-02 11:03:00|359.52|357.72|359.33|357.53|359.52|357.72|359.14|357.34|0
1638442990000|2021-12-02 11:03:10|359.23|357.43|359.52|357.72|359.52|357.72|359.14|357.34|0
1638443000000|2021-12-02 11:03:20|359.33|357.53|359.33|357.53|359.52|357.72|359.33|357.53|0
1638443010000|2021-12-02 11:03:30|359.52|357.72|359.52|357.72|359.52|357.72|359.52|357.72|0
1638443020000|2021-12-02 11:03:40|359.61|357.81|359.33|357.53|359.61|357.81|359.33|357.53|0
1638443030000|2021-12-02 11:03:50|359.52|357.72|358.66|356.86|359.52|357.72|358.66|356.86|0
1638443040000|2021-12-02 11:04:00|358.57|356.77|358|356.2|358.57|356.77|358|356.2|0
1638443050000|2021-12-02 11:04:10|358.19|356.39|358.57|356.77|358.57|356.77|358.19|356.39|0
1638443060000|2021-12-02 11:04:20|358.38|356.58|358.38|356.58|358.38|356.58|358.38|356.58|0
1638443080000|2021-12-02 11:04:40|358.57|356.77|358.57|356.77|358.57|356.77|358.57|356.77|0
1638443090000|2021-12-02 11:04:50|358.95|357.15|358.76|356.96|358.95|357.15|358.76|356.96|0
1638443110000|2021-12-02 11:05:10|358.95|357.15|359.9|358.1|359.9|358.1|358.95|357.15|0
1638443120000|2021-12-02 11:05:20|359.99|358.19|359.9|358.1|360.08|358.28|359.9|358.1|0
1638443130000|2021-12-02 11:05:30|360.08|358.28|359.99|358.19|360.08|358.28|359.99|358.19|0
1638443140000|2021-12-02 11:05:40|360.08|358.28|360.08|358.28|360.08|358.28|359.99|358.19|0
1638443150000|2021-12-02 11:05:50|360.27|358.47|360.27|358.47|360.27|358.47|360.27|358.47|0
1638443160000|2021-12-02 11:06:00|360.46|358.66|360.46|358.66|360.46|358.66|360.46|358.66|0
1638443170000|2021-12-02 11:06:10|360.65|358.85|360.84|359.04|361.03|359.23|360.65|358.85|0
1638443180000|2021-12-02 11:06:20|360.93|359.13|360.46|358.66|360.93|359.13|360.46|358.66|0
1638443190000|2021-12-02 11:06:30|360.08|358.28|360.27|358.47|360.27|358.47|360.08|358.28|0
1638443200000|2021-12-02 11:06:40|360.08|358.28|360.27|358.47|360.27|358.47|360.08|358.28|0
1638443210000|2021-12-02 11:06:50|360.08|358.28|360.27|358.47|360.27|358.47|360.08|358.28|0
1638443220000|2021-12-02 11:07:00|360.36|358.56|360.27|358.47|360.36|358.56|360.27|358.47|0
1638443230000|2021-12-02 11:07:10|360.08|358.28|360.27|358.47|360.27|358.47|360.08|358.28|0
1638443240000|2021-12-02 11:07:20|359.89|358.09|359.14|357.34|359.89|358.09|359.14|357.34|0
1638443250000|2021-12-02 11:07:30|359.32|357.52|359.61|357.81|359.7|357.9|359.32|357.52|0
1638443260000|2021-12-02 11:07:40|359.89|358.09|359.98|358.18|359.98|358.18|359.79|357.99|0
1638443270000|2021-12-02 11:07:50|359.89|358.09|359.89|358.09|359.89|358.09|359.89|358.09|0
1638443280000|2021-12-02 11:08:00|359.7|357.9|359.51|357.71|359.7|357.9|359.51|357.71|0
1638443290000|2021-12-02 11:08:10|359.32|357.52|359.89|358.09|359.89|358.09|359.32|357.52|0
1638443300000|2021-12-02 11:08:20|360.27|358.47|360.27|358.47|360.46|358.66|360.27|358.47|0
1638443310000|2021-12-02 11:08:30|360.08|358.28|360.08|358.28|360.08|358.28|360.08|358.28|0
1638443320000|2021-12-02 11:08:40|360.27|358.47|359.98|358.18|360.27|358.47|359.98|358.18|0
1638443330000|2021-12-02 11:08:50|359.89|358.09|360.08|358.28|360.08|358.28|359.89|358.09|0
1638443340000|2021-12-02 11:09:00|360.27|358.47|360.36|358.56|360.36|358.56|360.17|358.37|0
1638443350000|2021-12-02 11:09:10|360.55|358.75|360.46|358.66|360.55|358.75|360.46|358.66|0
1638443360000|2021-12-02 11:09:20|360.65|358.85|360.46|358.66|360.65|358.85|360.46|358.66|0
1638443370000|2021-12-02 11:09:30|360.65|358.85|360.46|358.66|360.65|358.85|360.46|358.66|0
1638443380000|2021-12-02 11:09:40|360.65|358.85|360.65|358.85|360.65|358.85|360.55|358.75|0
1638443390000|2021-12-02 11:09:50|360.84|359.04|360.65|358.85|360.84|359.04|360.65|358.85|0
1638443400000|2021-12-02 11:10:00|360.84|359.04|360.27|358.47|360.84|359.04|360.27|358.47|0
1638443410000|2021-12-02 11:10:10|360.17|358.37|360.84|359.04|360.84|359.04|360.08|358.28|0
1638443420000|2021-12-02 11:10:20|361.03|359.23|361.22|359.42|361.41|359.61|361.03|359.23|0
1638443440000|2021-12-02 11:10:40|361.03|359.23|360.84|359.04|361.03|359.23|360.84|359.04|0
1638443450000|2021-12-02 11:10:50|360.74|358.94|360.65|358.85|360.74|358.94|360.65|358.85|0
1638443460000|2021-12-02 11:11:00|360.74|358.94|360.65|358.85|360.74|358.94|360.65|358.85|0
1638443470000|2021-12-02 11:11:10|360.46|358.66|360.46|358.66|360.46|358.66|360.46|358.66|0
1638443480000|2021-12-02 11:11:20|360.27|358.47|360.36|358.56|360.36|358.56|360.17|358.37|0
1638443490000|2021-12-02 11:11:30|360.27|358.47|360.27|358.47|360.27|358.47|360.17|358.37|0
1638443500000|2021-12-02 11:11:40|359.89|358.09|359.51|357.71|359.89|358.09|359.51|357.71|0
1638443510000|2021-12-02 11:11:50|359.7|357.9|359.51|357.71|359.7|357.9|359.51|357.71|0
1638443520000|2021-12-02 11:12:00|359.41|357.61|359.41|357.61|359.41|357.61|359.32|357.52|0
1638443530000|2021-12-02 11:12:10|359.13|357.33|359.22|357.42|359.32|357.52|359.13|357.33|0
1638443540000|2021-12-02 11:12:20|359.13|357.33|358.46|356.66|359.13|357.33|358.46|356.66|0
1638443550000|2021-12-02 11:12:30|360.08|358.28|360.08|358.28|360.08|358.28|359.51|357.71|0
1638443560000|2021-12-02 11:12:40|360.84|359.04|361.03|359.23|361.03|359.23|360.84|359.04|0
1638443570000|2021-12-02 11:12:50|361.22|359.42|361.41|359.61|361.41|359.61|361.22|359.42|0
1638443580000|2021-12-02 11:13:00|361.03|359.23|360.84|359.04|361.03|359.23|360.65|358.85|0
1638443590000|2021-12-02 11:13:10|361.03|359.23|361.03|359.23|361.22|359.42|361.03|359.23|0
1638443600000|2021-12-02 11:13:20|360.46|358.66|359.7|357.9|360.46|358.66|359.7|357.9|0
1638443610000|2021-12-02 11:13:30|359.41|357.61|359.51|357.71|359.51|357.71|359.32|357.52|0
1638443620000|2021-12-02 11:13:40|359.32|357.52|359.13|357.33|359.32|357.52|359.13|357.33|0
1638443630000|2021-12-02 11:13:50|358.75|356.95|358.75|356.95|358.75|356.95|358.75|356.95|0
1638443640000|2021-12-02 11:14:00|358.94|357.14|359.13|357.33|359.13|357.33|358.84|357.04|0
1638443660000|2021-12-02 11:14:20|358.94|357.14|358.84|357.04|358.94|357.14|358.84|357.04|0
1638443670000|2021-12-02 11:14:30|358.94|357.14|358.56|356.76|358.94|357.14|358.56|356.76|0
1638443680000|2021-12-02 11:14:40|358.75|356.95|359.89|358.09|359.89|358.09|358.75|356.95|0
1638443690000|2021-12-02 11:14:50|359.7|357.9|359.51|357.71|359.7|357.9|359.51|357.71|0
1638443700000|2021-12-02 11:15:00|358.94|357.14|359.32|357.52|359.32|357.52|358.75|356.95|0
1638443710000|2021-12-02 11:15:10|359.51|357.71|358.94|357.14|359.51|357.71|358.94|357.14|0
1638443720000|2021-12-02 11:15:20|358.37|356.57|358.46|356.66|358.46|356.66|358.37|356.57|0
1638443730000|2021-12-02 11:15:30|357.99|356.19|357.8|356|357.99|356.19|357.8|356|0
1638443740000|2021-12-02 11:15:40|357.7|355.9|357.52|355.72|357.7|355.9|357.52|355.72|0
1638443750000|2021-12-02 11:15:50|357.8|356|357.61|355.81|357.8|356|357.61|355.81|0
1638443760000|2021-12-02 11:16:00|357.99|356.19|357.8|356|358.18|356.38|357.8|356|0
1638443770000|2021-12-02 11:16:10|357.99|356.19|357.99|356.19|358.18|356.38|357.99|356.19|0
1638443780000|2021-12-02 11:16:20|358.18|356.38|357.99|356.19|358.18|356.38|357.99|356.19|0
1638443790000|2021-12-02 11:16:30|357.42|355.62|357.42|355.62|357.42|355.62|357.42|355.62|0
1638443800000|2021-12-02 11:16:40|357.61|355.81|357.61|355.81|357.61|355.81|357.61|355.81|0
1638443810000|2021-12-02 11:16:50|357.8|356|357.8|356|357.8|356|357.8|356|0
1638443820000|2021-12-02 11:17:00|357.61|355.81|357.8|356|357.8|356|357.61|355.81|0
1638443830000|2021-12-02 11:17:10|357.61|355.81|357.61|355.81|357.61|355.81|357.42|355.62|0
1638443840000|2021-12-02 11:17:20|357.8|356|358.75|356.95|358.75|356.95|357.8|356|0
1638443850000|2021-12-02 11:17:30|358.65|356.85|358.18|356.38|358.65|356.85|358.18|356.38|0
1638443860000|2021-12-02 11:17:40|357.8|356|357.99|356.19|357.99|356.19|357.8|356|0
1638443870000|2021-12-02 11:17:50|358.08|356.28|357.99|356.19|358.08|356.28|357.99|356.19|0
1638443880000|2021-12-02 11:18:00|357.8|356|357.61|355.81|357.8|356|357.61|355.81|0
1638443890000|2021-12-02 11:18:10|357.8|356|358.18|356.38|358.18|356.38|357.8|356|0
1638443900000|2021-12-02 11:18:20|358.56|356.76|357.7|355.9|358.56|356.76|357.7|355.9|0
1638443910000|2021-12-02 11:18:30|357.61|355.81|357.7|355.9|357.7|355.9|357.61|355.81|0
1638443920000|2021-12-02 11:18:40|357.42|355.62|356.86|355.06|357.42|355.62|356.67|354.87|0
1638443930000|2021-12-02 11:18:50|356.67|354.87|357.04|355.24|357.04|355.24|356.67|354.87|0
1638443940000|2021-12-02 11:19:00|356.86|355.06|356.48|354.68|357.04|355.24|356.48|354.68|0
1638443950000|2021-12-02 11:19:10|356.67|354.87|356.48|354.68|356.67|354.87|356.48|354.68|0
1638443960000|2021-12-02 11:19:20|356.67|354.87|356.48|354.68|356.67|354.87|356.29|354.49|0
1638443970000|2021-12-02 11:19:30|356.29|354.49|356.29|354.49|356.29|354.49|356.29|354.49|0
1638443980000|2021-12-02 11:19:40|356.67|354.87|357.04|355.24|357.04|355.24|356.67|354.87|0
1638443990000|2021-12-02 11:19:50|356.85|355.05|356.48|354.68|356.85|355.05|356.48|354.68|0
1638444000000|2021-12-02 11:20:00|356.29|354.49|356.67|354.87|356.67|354.87|356.29|354.49|0
1638444010000|2021-12-02 11:20:10|356.85|355.05|356.48|354.68|356.85|355.05|356.29|354.49|0
1638444020000|2021-12-02 11:20:20|356.85|355.05|356.48|354.68|356.85|355.05|356.48|354.68|0
1638444030000|2021-12-02 11:20:30|357.04|355.24|357.8|356|357.8|356|357.04|355.24|0
1638444040000|2021-12-02 11:20:40|357.99|356.19|357.61|355.81|357.99|356.19|357.61|355.81|0
1638444050000|2021-12-02 11:20:50|357.51|355.71|357.61|355.81|357.61|355.81|357.42|355.62|0
1638444060000|2021-12-02 11:21:00|357.23|355.43|357.99|356.19|357.99|356.19|357.23|355.43|0
1638444070000|2021-12-02 11:21:10|357.8|356|357.8|356|357.8|356|357.7|355.9|0
1638444080000|2021-12-02 11:21:20|357.99|356.19|357.42|355.62|357.99|356.19|357.42|355.62|0
1638444090000|2021-12-02 11:21:30|357.8|356|357.89|356.09|357.89|356.09|357.7|355.9|0
1638444100000|2021-12-02 11:21:40|357.8|356|358.36|356.56|358.36|356.56|357.8|356|0
1638444110000|2021-12-02 11:21:50|358.46|356.66|358.27|356.47|358.46|356.66|358.27|356.47|0
1638444120000|2021-12-02 11:22:00|358.55|356.75|357.7|355.9|358.55|356.75|357.7|355.9|0
1638444130000|2021-12-02 11:22:10|357.61|355.81|358.36|356.56|358.36|356.56|357.61|355.81|0
1638444140000|2021-12-02 11:22:20|358.17|356.37|357.8|356|358.17|356.37|357.8|356|0
1638444150000|2021-12-02 11:22:30|357.7|355.9|357.42|355.62|357.7|355.9|357.42|355.62|0
1638444160000|2021-12-02 11:22:40|357.23|355.43|356.85|355.05|357.23|355.43|356.85|355.05|0
1638444170000|2021-12-02 11:22:50|357.04|355.24|357.04|355.24|357.04|355.24|356.85|355.05|0
1638444180000|2021-12-02 11:23:00|356.85|355.05|356.47|354.67|356.85|355.05|356.47|354.67|0
1638444190000|2021-12-02 11:23:10|356.28|354.48|356.66|354.86|356.66|354.86|356.28|354.48|0
1638444200000|2021-12-02 11:23:20|356.47|354.67|356.28|354.48|356.47|354.67|356.28|354.48|0
1638444210000|2021-12-02 11:23:30|356.47|354.67|356.66|354.86|356.66|354.86|356.47|354.67|0
1638444220000|2021-12-02 11:23:40|356.47|354.67|356.66|354.86|356.66|354.86|356.47|354.67|0
1638444230000|2021-12-02 11:23:50|357.04|355.24|356.85|355.05|357.04|355.24|356.85|355.05|0
1638444240000|2021-12-02 11:24:00|357.04|355.24|357.04|355.24|357.04|355.24|357.04|355.24|0
1638444250000|2021-12-02 11:24:10|357.42|355.62|357.23|355.43|357.42|355.62|357.23|355.43|0
1638444260000|2021-12-02 11:24:20|357.32|355.52|357.23|355.43|357.32|355.52|357.04|355.24|0
1638444270000|2021-12-02 11:24:30|357.04|355.24|357.23|355.43|357.23|355.43|357.04|355.24|0
1638444280000|2021-12-02 11:24:40|357.04|355.24|357.51|355.71|357.51|355.71|357.04|355.24|0
1638444290000|2021-12-02 11:24:50|357.42|355.62|357.6|355.8|357.6|355.8|357.32|355.52|0
1638444300000|2021-12-02 11:25:00|357.51|355.71|356.85|355.05|357.51|355.71|356.85|355.05|0
1638444310000|2021-12-02 11:25:10|356.66|354.86|356.85|355.05|356.85|355.05|356.66|354.86|0
1638444320000|2021-12-02 11:25:20|357.13|355.33|356.66|354.86|357.13|355.33|356.66|354.86|0
1638444330000|2021-12-02 11:25:30|356.85|355.05|357.69|355.89|357.69|355.89|356.85|355.05|0
1638444340000|2021-12-02 11:25:40|358.17|356.37|358.55|356.75|358.55|356.75|358.17|356.37|0
1638444350000|2021-12-02 11:25:50|358.74|356.94|358.45|356.65|358.74|356.94|358.36|356.56|0
1638444360000|2021-12-02 11:26:00|358.55|356.75|359.12|357.32|359.12|357.32|358.55|356.75|0
1638444370000|2021-12-02 11:26:10|358.83|357.03|358.45|356.65|358.83|357.03|358.36|356.56|0
1638444380000|2021-12-02 11:26:20|358.74|356.94|357.98|356.18|358.74|356.94|357.98|356.18|0
1638444390000|2021-12-02 11:26:30|357.79|355.99|357.98|356.18|358.17|356.37|357.79|355.99|0
1638444400000|2021-12-02 11:26:40|357.88|356.08|357.23|355.43|357.88|356.08|357.23|355.43|0
1638444410000|2021-12-02 11:26:50|357.6|355.8|356.75|354.95|357.6|355.8|356.66|354.86|0
1638444420000|2021-12-02 11:27:00|356.56|354.76|357.79|355.99|357.79|355.99|356.56|354.76|0
1638444430000|2021-12-02 11:27:10|357.41|355.61|357.6|355.8|357.6|355.8|357.41|355.61|0
1638444440000|2021-12-02 11:27:20|357.79|355.99|357.6|355.8|357.79|355.99|357.41|355.61|0
1638444450000|2021-12-02 11:27:30|357.69|355.89|358.36|356.56|358.36|356.56|357.69|355.89|0
1638444460000|2021-12-02 11:27:40|357.98|356.18|357.22|355.42|357.98|356.18|357.22|355.42|0
1638444470000|2021-12-02 11:27:50|357.41|355.61|357.22|355.42|357.41|355.61|357.22|355.42|0
1638444480000|2021-12-02 11:28:00|356.85|355.05|356.85|355.05|356.85|355.05|356.85|355.05|0
1638444490000|2021-12-02 11:28:10|357.03|355.23|357.03|355.23|357.03|355.23|356.94|355.14|0
1638444500000|2021-12-02 11:28:20|357.22|355.42|356.66|354.86|357.22|355.42|356.66|354.86|0
1638444510000|2021-12-02 11:28:30|357.22|355.42|357.22|355.42|357.22|355.42|357.22|355.42|0
1638444520000|2021-12-02 11:28:40|357.41|355.61|357.31|355.51|357.41|355.61|357.22|355.42|0
1638444530000|2021-12-02 11:28:50|357.41|355.61|357.41|355.61|357.41|355.61|357.22|355.42|0
1638444540000|2021-12-02 11:29:00|358.17|356.37|357.98|356.18|358.17|356.37|357.98|356.18|0
1638444550000|2021-12-02 11:29:10|357.79|355.99|358.07|356.27|358.07|356.27|357.79|355.99|0
1638444560000|2021-12-02 11:29:20|357.98|356.18|357.98|356.18|357.98|356.18|357.98|356.18|0
1638444570000|2021-12-02 11:29:30|357.6|355.8|357.22|355.42|357.6|355.8|357.22|355.42|0
1638444580000|2021-12-02 11:29:40|358.36|356.56|358.17|356.37|358.36|356.56|358.17|356.37|0
1638444590000|2021-12-02 11:29:50|357.6|355.8|357.6|355.8|357.6|355.8|357.6|355.8|0
1638444600000|2021-12-02 11:30:00|357.69|355.89|358.17|356.37|358.17|356.37|357.69|355.89|0
1638444610000|2021-12-02 11:30:10|357.98|356.18|357.98|356.18|357.98|356.18|357.98|356.18|0
1638444620000|2021-12-02 11:30:20|358.92|357.12|359.11|357.31|359.11|357.31|358.92|357.12|0
1638444630000|2021-12-02 11:30:30|359.3|357.5|359.3|357.5|359.3|357.5|359.11|357.31|0
1638444640000|2021-12-02 11:30:40|359.49|357.69|359.49|357.69|359.68|357.88|359.49|357.69|0
1638444650000|2021-12-02 11:30:50|359.68|357.88|359.68|357.88|359.68|357.88|359.68|357.88|0
1638444660000|2021-12-02 11:31:00|359.87|358.07|359.49|357.69|359.87|358.07|359.49|357.69|0
1638444670000|2021-12-02 11:31:10|359.68|357.88|359.58|357.78|359.68|357.88|359.58|357.78|0
1638444680000|2021-12-02 11:31:20|359.49|357.69|359.87|358.07|359.87|358.07|359.49|357.69|0
1638444690000|2021-12-02 11:31:30|360.44|358.64|360.44|358.64|360.44|358.64|360.25|358.45|0
1638444700000|2021-12-02 11:31:40|360.25|358.45|359.77|357.97|360.25|358.45|359.77|357.97|0
1638444710000|2021-12-02 11:31:50|359.68|357.88|359.49|357.69|359.68|357.88|359.49|357.69|0
1638444720000|2021-12-02 11:32:00|359.77|357.97|359.49|357.69|359.77|357.97|359.49|357.69|0
1638444730000|2021-12-02 11:32:10|359.68|357.88|359.68|357.88|359.68|357.88|359.58|357.78|0
1638444740000|2021-12-02 11:32:20|359.87|358.07|359.68|357.88|359.87|358.07|359.68|357.88|0
1638444750000|2021-12-02 11:32:30|359.87|358.07|359.87|358.07|359.87|358.07|359.87|358.07|0
1638444760000|2021-12-02 11:32:40|359.49|357.69|359.49|357.69|359.68|357.88|359.49|357.69|0
1638444770000|2021-12-02 11:32:50|359.3|357.5|358.92|357.12|359.3|357.5|358.92|357.12|0
1638444780000|2021-12-02 11:33:00|359.01|357.21|358.73|356.93|359.01|357.21|358.73|356.93|0
1638444790000|2021-12-02 11:33:10|358.92|357.12|358.73|356.93|358.92|357.12|358.54|356.74|0
1638444800000|2021-12-02 11:33:20|358.54|356.74|358.35|356.55|358.54|356.74|358.35|356.55|0
1638444810000|2021-12-02 11:33:30|357.97|356.17|358.16|356.36|358.16|356.36|357.97|356.17|0
1638444820000|2021-12-02 11:33:40|357.97|356.17|357.97|356.17|357.97|356.17|357.79|355.99|0
1638444830000|2021-12-02 11:33:50|357.78|355.98|358.16|356.36|358.16|356.36|357.78|355.98|0
1638444840000|2021-12-02 11:34:00|358.35|356.55|357.78|355.98|358.35|356.55|357.78|355.98|0
1638444850000|2021-12-02 11:34:10|357.6|355.8|357.97|356.17|357.97|356.17|357.6|355.8|0
1638444860000|2021-12-02 11:34:20|358.16|356.36|357.6|355.8|358.16|356.36|357.6|355.8|0
1638444870000|2021-12-02 11:34:30|357.78|355.98|357.78|355.98|357.78|355.98|357.78|355.98|0
1638444880000|2021-12-02 11:34:40|357.41|355.61|357.22|355.42|357.41|355.61|357.22|355.42|0
1638444890000|2021-12-02 11:34:50|357.5|355.7|357.41|355.61|357.5|355.7|357.41|355.61|0
1638444900000|2021-12-02 11:35:00|357.59|355.79|357.22|355.42|357.59|355.79|357.22|355.42|0
1638444910000|2021-12-02 11:35:10|357.41|355.61|357.59|355.79|357.59|355.79|357.22|355.42|0
1638444920000|2021-12-02 11:35:20|357.41|355.61|357.41|355.61|357.59|355.79|357.41|355.61|0
1638444930000|2021-12-02 11:35:30|357.59|355.79|357.41|355.61|357.59|355.79|357.41|355.61|0
1638444940000|2021-12-02 11:35:40|357.59|355.79|357.59|355.79|357.59|355.79|357.59|355.79|0
1638444950000|2021-12-02 11:35:50|357.5|355.7|357.4|355.6|357.5|355.7|357.4|355.6|0
1638444960000|2021-12-02 11:36:00|357.78|355.98|357.4|355.6|357.78|355.98|357.4|355.6|0
1638444970000|2021-12-02 11:36:10|357.22|355.42|356.74|354.94|357.31|355.51|356.65|354.85|0
1638444980000|2021-12-02 11:36:20|356.65|354.85|356.93|355.13|356.93|355.13|356.46|354.66|0
1638444990000|2021-12-02 11:36:30|356.65|354.85|356.84|355.04|356.84|355.04|356.46|354.66|0
1638445000000|2021-12-02 11:36:40|356.65|354.85|356.55|354.75|356.65|354.85|356.55|354.75|0
1638445010000|2021-12-02 11:36:50|356.46|354.66|356.65|354.85|356.65|354.85|356.46|354.66|0
1638445020000|2021-12-02 11:37:00|356.36|354.56|356.27|354.47|356.36|354.56|356.17|354.37|0
1638445030000|2021-12-02 11:37:10|356.08|354.28|356.27|354.47|356.27|354.47|356.08|354.28|0
1638445040000|2021-12-02 11:37:20|356.46|354.66|356.84|355.04|356.84|355.04|356.46|354.66|0
1638445050000|2021-12-02 11:37:30|356.08|354.28|356.36|354.56|356.36|354.56|356.08|354.28|0
1638445060000|2021-12-02 11:37:40|356.65|354.85|356.65|354.85|356.65|354.85|356.46|354.66|0
1638445070000|2021-12-02 11:37:50|356.74|354.94|356.55|354.75|356.74|354.94|356.55|354.75|0
1638445080000|2021-12-02 11:38:00|356.27|354.47|356.27|354.47|356.27|354.47|356.08|354.28|0
1638445090000|2021-12-02 11:38:10|356.65|354.85|356.46|354.66|356.84|355.04|356.46|354.66|0
1638445100000|2021-12-02 11:38:20|356.65|354.85|356.08|354.28|356.65|354.85|356.08|354.28|0
1638445110000|2021-12-02 11:38:30|356.27|354.47|355.51|353.71|356.27|354.47|355.51|353.71|0
1638445120000|2021-12-02 11:38:40|355.61|353.81|356.08|354.28|356.08|354.28|355.61|353.81|0
1638445130000|2021-12-02 11:38:50|356.27|354.47|356.27|354.47|356.27|354.47|356.08|354.28|0
1638445140000|2021-12-02 11:39:00|356.65|354.85|356.46|354.66|356.65|354.85|356.46|354.66|0
1638445150000|2021-12-02 11:39:10|356.36|354.56|356.65|354.85|356.65|354.85|356.27|354.47|0
1638445160000|2021-12-02 11:39:20|356.83|355.03|356.83|355.03|356.83|355.03|356.83|355.03|0
1638445170000|2021-12-02 11:39:30|356.46|354.66|356.46|354.66|356.46|354.66|356.46|354.66|0
1638445180000|2021-12-02 11:39:40|356.27|354.47|356.46|354.66|356.46|354.66|356.27|354.47|0
1638445190000|2021-12-02 11:39:50|356.65|354.85|356.65|354.85|356.65|354.85|356.65|354.85|0
1638445200000|2021-12-02 11:40:00|356.74|354.94|357.59|355.79|357.59|355.79|356.74|354.94|0
1638445210000|2021-12-02 11:40:10|357.4|355.6|357.78|355.98|357.78|355.98|357.4|355.6|0
1638445220000|2021-12-02 11:40:20|357.21|355.41|357.3|355.5|357.4|355.6|357.21|355.41|0
1638445230000|2021-12-02 11:40:30|357.4|355.6|357.59|355.79|357.59|355.79|357.4|355.6|0
1638445240000|2021-12-02 11:40:40|357.4|355.6|357.4|355.6|357.59|355.79|357.4|355.6|0
1638445250000|2021-12-02 11:40:50|357.21|355.41|357.02|355.22|357.21|355.41|357.02|355.22|0
1638445260000|2021-12-02 11:41:00|357.21|355.41|357.02|355.22|357.21|355.41|356.92|355.12|0
1638445270000|2021-12-02 11:41:10|357.21|355.41|356.83|355.03|357.21|355.41|356.83|355.03|0
1638445280000|2021-12-02 11:41:20|356.46|354.66|356.27|354.47|356.46|354.66|356.27|354.47|0
1638445290000|2021-12-02 11:41:30|356.46|354.66|356.83|355.03|357.02|355.22|356.46|354.66|0
1638445300000|2021-12-02 11:41:40|356.64|354.84|356.64|354.84|356.64|354.84|356.64|354.84|0
1638445310000|2021-12-02 11:41:50|356.17|354.37|356.17|354.37|356.45|354.65|356.17|354.37|0
1638445320000|2021-12-02 11:42:00|355.89|354.09|355.7|353.9|355.89|354.09|355.7|353.9|0
1638445330000|2021-12-02 11:42:10|355.89|354.09|355.7|353.9|356.08|354.28|355.7|353.9|0
1638445340000|2021-12-02 11:42:20|355.89|354.09|356.08|354.28|356.08|354.28|355.89|354.09|0
1638445350000|2021-12-02 11:42:30|356.45|354.65|356.08|354.28|356.45|354.65|356.08|354.28|0
1638445360000|2021-12-02 11:42:40|355.89|354.09|355.7|353.9|355.89|354.09|355.7|353.9|0
1638445370000|2021-12-02 11:42:50|355.89|354.09|355.7|353.9|355.89|354.09|355.6|353.8|0
1638445380000|2021-12-02 11:43:00|355.89|354.09|355.89|354.09|355.89|354.09|355.7|353.9|0
1638445390000|2021-12-02 11:43:10|356.08|354.28|356.08|354.28|356.26|354.46|356.08|354.28|0
1638445400000|2021-12-02 11:43:20|356.26|354.46|356.08|354.28|356.26|354.46|356.08|354.28|0
1638445410000|2021-12-02 11:43:30|355.89|354.09|355.89|354.09|356.08|354.28|355.89|354.09|0
1638445420000|2021-12-02 11:43:40|356.08|354.28|355.89|354.09|356.08|354.28|355.89|354.09|0
1638445430000|2021-12-02 11:43:50|355.7|353.9|355.89|354.09|355.89|354.09|355.7|353.9|0
1638445440000|2021-12-02 11:44:00|356.26|354.46|356.26|354.46|356.45|354.65|356.26|354.46|0
1638445450000|2021-12-02 11:44:10|356.45|354.65|356.45|354.65|356.54|354.74|356.26|354.46|0
1638445460000|2021-12-02 11:44:20|356.26|354.46|356.26|354.46|356.26|354.46|356.26|354.46|0
1638445480000|2021-12-02 11:44:40|356.16|354.36|356.64|354.84|356.64|354.84|356.07|354.27|0
1638445490000|2021-12-02 11:44:50|356.54|354.74|356.45|354.65|356.54|354.74|356.45|354.65|0
1638445500000|2021-12-02 11:45:00|356.35|354.55|356.45|354.65|356.45|354.65|356.26|354.46|0
1638445510000|2021-12-02 11:45:10|356.64|354.84|356.45|354.65|357.21|355.41|356.45|354.65|0
1638445520000|2021-12-02 11:45:20|356.54|354.74|356.45|354.65|356.54|354.74|356.45|354.65|0
1638445530000|2021-12-02 11:45:30|356.35|354.55|356.64|354.84|356.64|354.84|356.35|354.55|0
1638445540000|2021-12-02 11:45:40|356.83|355.03|356.83|355.03|356.83|355.03|356.83|355.03|0
1638445550000|2021-12-02 11:45:50|356.64|354.84|356.64|354.84|356.64|354.84|356.64|354.84|0
1638445560000|2021-12-02 11:46:00|356.45|354.65|356.45|354.65|356.64|354.84|356.45|354.65|0
1638445570000|2021-12-02 11:46:10|356.64|354.84|357.02|355.22|357.02|355.22|356.54|354.74|0
1638445580000|2021-12-02 11:46:20|356.92|355.12|356.83|355.03|357.02|355.22|356.83|355.03|0
1638445590000|2021-12-02 11:46:30|356.92|355.12|357.02|355.22|357.02|355.22|356.92|355.12|0
1638445600000|2021-12-02 11:46:40|356.83|355.03|356.83|355.03|356.83|355.03|356.83|355.03|0
1638445620000|2021-12-02 11:47:00|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1638445630000|2021-12-02 11:47:10|357.77|355.97|357.77|355.97|357.96|356.16|357.77|355.97|0
1638445640000|2021-12-02 11:47:20|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1638445650000|2021-12-02 11:47:30|357.77|355.97|356.92|355.12|357.77|355.97|356.92|355.12|0
1638445660000|2021-12-02 11:47:40|357.02|355.22|357.02|355.22|357.02|355.22|356.83|355.03|0
1638445670000|2021-12-02 11:47:50|357.58|355.78|357.39|355.59|357.58|355.78|357.39|355.59|0
1638445680000|2021-12-02 11:48:00|357.77|355.97|357.58|355.78|357.77|355.97|357.58|355.78|0
1638445690000|2021-12-02 11:48:10|357.39|355.59|357.39|355.59|357.39|355.59|357.39|355.59|0
1638445700000|2021-12-02 11:48:20|357.58|355.78|358.15|356.35|358.15|356.35|357.58|355.78|0
1638445710000|2021-12-02 11:48:30|358.24|356.44|358.34|356.54|358.34|356.54|357.96|356.16|0
1638445720000|2021-12-02 11:48:40|357.96|356.16|357.96|356.16|358.05|356.25|357.96|356.16|0
1638445730000|2021-12-02 11:48:50|358.15|356.35|358.53|356.73|358.53|356.73|358.15|356.35|0
1638445740000|2021-12-02 11:49:00|358.9|357.1|358.72|356.92|358.9|357.1|358.72|356.92|0
1638445750000|2021-12-02 11:49:10|358.9|357.1|359.09|357.29|359.09|357.29|358.9|357.1|0
1638445760000|2021-12-02 11:49:20|359.28|357.48|358.72|356.92|359.28|357.48|358.72|356.92|0
1638445770000|2021-12-02 11:49:30|358.9|357.1|358.34|356.54|358.9|357.1|358.34|356.54|0
1638445780000|2021-12-02 11:49:40|358.24|356.44|358.34|356.54|358.34|356.54|358.24|356.44|0
1638445790000|2021-12-02 11:49:50|358.15|356.35|358.34|356.54|358.34|356.54|358.15|356.35|0
1638445800000|2021-12-02 11:50:00|358.24|356.44|357.39|355.59|358.34|356.54|357.39|355.59|0
1638445810000|2021-12-02 11:50:10|357.01|355.21|357.39|355.59|357.39|355.59|357.01|355.21|0
1638445820000|2021-12-02 11:50:20|357.01|355.21|357.2|355.4|357.2|355.4|357.01|355.21|0
1638445830000|2021-12-02 11:50:30|357.01|355.21|356.82|355.02|357.01|355.21|356.82|355.02|0
1638445840000|2021-12-02 11:50:40|357.01|355.21|357.39|355.59|357.96|356.16|357.01|355.21|0
1638445850000|2021-12-02 11:50:50|357.67|355.87|357.39|355.59|357.67|355.87|357.39|355.59|0
1638445860000|2021-12-02 11:51:00|357.58|355.78|357.48|355.68|357.58|355.78|357.48|355.68|0
1638445870000|2021-12-02 11:51:10|357.58|355.78|357.39|355.59|357.58|355.78|357.2|355.4|0
1638445880000|2021-12-02 11:51:20|357.58|355.78|357.96|356.16|358.05|356.25|357.58|355.78|0
1638445890000|2021-12-02 11:51:30|357.77|355.97|357.77|355.97|357.77|355.97|357.77|355.97|0
1638445900000|2021-12-02 11:51:40|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1638445910000|2021-12-02 11:51:50|357.77|355.97|357.77|355.97|357.77|355.97|357.77|355.97|0
1638445920000|2021-12-02 11:52:00|357.58|355.78|357.48|355.68|357.58|355.78|357.39|355.59|0
1638445930000|2021-12-02 11:52:10|357.39|355.59|358.14|356.34|358.14|356.34|357.39|355.59|0
1638445940000|2021-12-02 11:52:20|358.24|356.44|357.96|356.16|358.24|356.44|357.96|356.16|0
1638445950000|2021-12-02 11:52:30|358.05|356.25|358.52|356.72|358.52|356.72|358.05|356.25|0
1638445960000|2021-12-02 11:52:40|358.33|356.53|358.52|356.72|358.52|356.72|358.33|356.53|0
1638445970000|2021-12-02 11:52:50|358.9|357.1|358.99|357.19|358.99|357.19|358.71|356.91|0
1638445980000|2021-12-02 11:53:00|359.09|357.29|358.99|357.19|359.09|357.29|358.99|357.19|0
1638445990000|2021-12-02 11:53:10|358.8|357|358.9|357.1|358.9|357.1|358.8|357|0
1638446000000|2021-12-02 11:53:20|358.71|356.91|358.52|356.72|358.71|356.91|358.52|356.72|0
1638446010000|2021-12-02 11:53:30|358.71|356.91|358.9|357.1|358.9|357.1|358.71|356.91|0
1638446020000|2021-12-02 11:53:40|358.71|356.91|358.14|356.34|358.71|356.91|358.14|356.34|0
1638446030000|2021-12-02 11:53:50|358.23|356.43|358.33|356.53|358.33|356.53|358.14|356.34|0
1638446040000|2021-12-02 11:54:00|358.23|356.43|358.33|356.53|358.33|356.53|358.23|356.43|0
1638446050000|2021-12-02 11:54:10|358.14|356.34|357.95|356.15|358.14|356.34|357.58|355.78|0
1638446060000|2021-12-02 11:54:20|357.76|355.96|357.76|355.96|357.95|356.15|357.76|355.96|0
1638446070000|2021-12-02 11:54:30|357.95|356.15|357.85|356.05|357.95|356.15|357.76|355.96|0
1638446080000|2021-12-02 11:54:40|357.95|356.15|357.95|356.15|357.95|356.15|357.95|356.15|0
1638446090000|2021-12-02 11:54:50|358.33|356.53|358.52|356.72|358.52|356.72|358.33|356.53|0
1638446100000|2021-12-02 11:55:00|358.71|356.91|358.52|356.72|358.71|356.91|358.52|356.72|0
1638446110000|2021-12-02 11:55:10|358.61|356.81|358.71|356.91|358.71|356.91|358.61|356.81|0
1638446120000|2021-12-02 11:55:20|358.9|357.1|358.9|357.1|358.9|357.1|358.9|357.1|0
1638446130000|2021-12-02 11:55:30|358.71|356.91|359.09|357.29|359.09|357.29|358.71|356.91|0
1638446140000|2021-12-02 11:55:40|358.9|357.1|359.28|357.48|359.28|357.48|358.71|356.91|0
1638446150000|2021-12-02 11:55:50|359.47|357.67|359.66|357.86|359.85|358.05|359.47|357.67|0
1638446160000|2021-12-02 11:56:00|359.47|357.67|359.47|357.67|359.47|357.67|359.47|357.67|0
1638446170000|2021-12-02 11:56:10|359.28|357.48|358.8|357|359.28|357.48|358.8|357|0
1638446180000|2021-12-02 11:56:20|358.99|357.19|358.9|357.1|358.99|357.19|358.9|357.1|0
1638446190000|2021-12-02 11:56:30|358.71|356.91|358.9|357.1|358.9|357.1|358.71|356.91|0
1638446200000|2021-12-02 11:56:40|358.71|356.91|358.8|357|358.8|357|358.71|356.91|0
1638446210000|2021-12-02 11:56:50|358.9|357.1|359.47|357.67|359.47|357.67|358.71|356.91|0
1638446220000|2021-12-02 11:57:00|359.46|357.66|359.28|357.48|359.46|357.66|359.28|357.48|0
1638446230000|2021-12-02 11:57:10|359.09|357.29|358.9|357.1|359.18|357.38|358.9|357.1|0
1638446240000|2021-12-02 11:57:20|359.18|357.38|359.28|357.48|359.28|357.48|359.09|357.29|0
1638446250000|2021-12-02 11:57:30|359.09|357.29|359.09|357.29|359.09|357.29|358.9|357.1|0
1638446260000|2021-12-02 11:57:40|359.18|357.38|359.27|357.47|359.27|357.47|359.09|357.29|0
1638446270000|2021-12-02 11:57:50|358.71|356.91|358.33|356.53|358.71|356.91|358.33|356.53|0
1638446280000|2021-12-02 11:58:00|358.23|356.43|358.71|356.91|358.71|356.91|358.23|356.43|0
1638446290000|2021-12-02 11:58:10|359.46|357.66|359.46|357.66|359.46|357.66|359.27|357.47|0
1638446300000|2021-12-02 11:58:20|359.84|358.04|359.65|357.85|359.84|358.04|359.65|357.85|0
1638446310000|2021-12-02 11:58:30|359.74|357.94|359.65|357.85|359.84|358.04|359.65|357.85|0
1638446320000|2021-12-02 11:58:40|359.84|358.04|359.84|358.04|360.22|358.42|359.84|358.04|0
1638446330000|2021-12-02 11:58:50|360.03|358.23|359.84|358.04|360.03|358.23|359.84|358.04|0
1638446340000|2021-12-02 11:59:00|359.65|357.85|359.08|357.28|359.65|357.85|359.08|357.28|0
1638446350000|2021-12-02 11:59:10|358.89|357.09|358.52|356.72|358.89|357.09|358.52|356.72|0
1638446360000|2021-12-02 11:59:20|358.61|356.81|358.71|356.91|358.71|356.91|358.61|356.81|0
1638446370000|2021-12-02 11:59:30|358.8|357|358.52|356.72|358.89|357.09|358.52|356.72|0
1638446380000|2021-12-02 11:59:40|358.61|356.81|358.61|356.81|358.7|356.9|358.52|356.72|0
1638446390000|2021-12-02 11:59:50|358.52|356.72|358.7|356.9|358.89|357.09|358.52|356.72|0
1638446400000|2021-12-02 12:00:00|358.52|356.72|359.08|357.28|359.08|357.28|358.52|356.72|0
1638446410000|2021-12-02 12:00:10|358.89|357.09|358.14|356.34|358.89|357.09|358.14|356.34|0
1638446420000|2021-12-02 12:00:20|358.04|356.24|357.76|355.96|358.04|356.24|357.76|355.96|0
1638446430000|2021-12-02 12:00:30|357.57|355.77|357.76|355.96|357.76|355.96|357.38|355.58|0
1638446440000|2021-12-02 12:00:40|358.14|356.34|357.57|355.77|358.14|356.34|357.57|355.77|0
1638446450000|2021-12-02 12:00:50|358.14|356.34|357.57|355.77|358.14|356.34|357.57|355.77|0
1638446460000|2021-12-02 12:01:00|357.76|355.96|358.32|356.52|358.32|356.52|357.57|355.77|0
1638446470000|2021-12-02 12:01:10|358.51|356.71|358.7|356.9|358.89|357.09|358.51|356.71|0
1638446480000|2021-12-02 12:01:20|358.51|356.71|358.51|356.71|358.51|356.71|358.51|356.71|0
1638446490000|2021-12-02 12:01:30|358.79|356.99|359.08|357.28|359.08|357.28|358.79|356.99|0
1638446500000|2021-12-02 12:01:40|359.27|357.47|359.46|357.66|359.46|357.66|359.27|357.47|0
1638446510000|2021-12-02 12:01:50|359.55|357.75|359.65|357.85|359.84|358.04|359.55|357.75|0
1638446520000|2021-12-02 12:02:00|359.84|358.04|359.84|358.04|360.03|358.23|359.84|358.04|0
1638446530000|2021-12-02 12:02:10|360.03|358.23|360.6|358.8|360.6|358.8|359.84|358.04|0
1638446540000|2021-12-02 12:02:20|360.79|358.99|361.07|359.27|361.07|359.27|360.79|358.99|0
1638446550000|2021-12-02 12:02:30|360.98|359.18|360.41|358.61|360.98|359.18|360.41|358.61|0
1638446560000|2021-12-02 12:02:40|360.6|358.8|360.6|358.8|360.79|358.99|360.6|358.8|0
1638446570000|2021-12-02 12:02:50|360.79|358.99|360.79|358.99|360.98|359.18|360.79|358.99|0
1638446580000|2021-12-02 12:03:00|360.88|359.08|360.79|358.99|360.98|359.18|360.79|358.99|0
1638446590000|2021-12-02 12:03:10|360.88|359.08|360.5|358.7|360.88|359.08|360.5|358.7|0
1638446600000|2021-12-02 12:03:20|360.6|358.8|360.41|358.61|360.6|358.8|360.22|358.42|0
1638446610000|2021-12-02 12:03:30|360.22|358.42|360.31|358.51|360.31|358.51|360.03|358.23|0
1638446620000|2021-12-02 12:03:40|360.41|358.61|360.03|358.23|360.41|358.61|360.03|358.23|0
1638446630000|2021-12-02 12:03:50|359.84|358.04|359.65|357.85|359.84|358.04|359.65|357.85|0
1638446640000|2021-12-02 12:04:00|359.84|358.04|359.46|357.66|359.84|358.04|359.46|357.66|0
1638446650000|2021-12-02 12:04:10|359.65|357.85|359.84|358.04|359.93|358.13|359.65|357.85|0
1638446660000|2021-12-02 12:04:20|359.65|357.85|359.65|357.85|359.65|357.85|359.65|357.85|0
1638446670000|2021-12-02 12:04:30|359.84|358.04|359.46|357.66|359.84|358.04|359.46|357.66|0
1638446680000|2021-12-02 12:04:40|359.27|357.47|359.27|357.47|359.27|357.47|359.27|357.47|0
1638446690000|2021-12-02 12:04:50|358.7|356.9|358.89|357.09|358.89|357.09|358.7|356.9|0
1638446700000|2021-12-02 12:05:00|358.79|356.99|358.32|356.52|358.79|356.99|358.32|356.52|0
1638446710000|2021-12-02 12:05:10|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1638446720000|2021-12-02 12:05:20|358.13|356.33|357.56|355.76|358.13|356.33|357.56|355.76|0
1638446730000|2021-12-02 12:05:30|357.75|355.95|357.75|355.95|357.75|355.95|357.75|355.95|0
1638446740000|2021-12-02 12:05:40|357.65|355.85|357.37|355.57|357.65|355.85|357.37|355.57|0
1638446750000|2021-12-02 12:05:50|357.19|355.39|357.37|355.57|357.37|355.57|357.19|355.39|0
1638446760000|2021-12-02 12:06:00|357.19|355.39|357|355.2|357.37|355.57|357|355.2|0
1638446770000|2021-12-02 12:06:10|356.43|354.63|356.24|354.44|356.43|354.63|356.24|354.44|0
1638446780000|2021-12-02 12:06:20|356.05|354.25|356.43|354.63|356.43|354.63|355.86|354.06|0
1638446790000|2021-12-02 12:06:30|356.05|354.25|356.05|354.25|356.05|354.25|356.05|354.25|0
1638446800000|2021-12-02 12:06:40|355.95|354.15|356.05|354.25|356.05|354.25|355.95|354.15|0
1638446810000|2021-12-02 12:06:50|355.67|353.87|355.49|353.69|355.67|353.87|355.3|353.5|0
1638446820000|2021-12-02 12:07:00|355.2|353.4|355.11|353.31|355.2|353.4|355.11|353.31|0
1638446830000|2021-12-02 12:07:10|355.3|353.5|355.58|353.78|355.67|353.87|355.3|353.5|0
1638446840000|2021-12-02 12:07:20|355.49|353.69|355.86|354.06|355.86|354.06|355.49|353.69|0
1638446850000|2021-12-02 12:07:30|355.67|353.87|355.67|353.87|355.86|354.06|355.67|353.87|0
1638446860000|2021-12-02 12:07:40|355.3|353.5|355.39|353.59|355.49|353.69|355.3|353.5|0
1638446870000|2021-12-02 12:07:50|355.3|353.5|355.49|353.69|355.49|353.69|355.3|353.5|0
1638446880000|2021-12-02 12:08:00|355.3|353.5|354.92|353.12|355.3|353.5|354.92|353.12|0
1638446890000|2021-12-02 12:08:10|354.54|352.74|355.11|353.31|355.11|353.31|354.54|352.74|0
1638446900000|2021-12-02 12:08:20|355.3|353.5|354.92|353.12|355.3|353.5|354.92|353.12|0
1638446910000|2021-12-02 12:08:30|355.11|353.31|354.54|352.74|355.3|353.5|354.54|352.74|0
1638446920000|2021-12-02 12:08:40|354.17|352.37|354.54|352.74|354.54|352.74|354.17|352.37|0
1638446930000|2021-12-02 12:08:50|354.35|352.55|354.17|352.37|354.44|352.64|354.17|352.37|0
1638446940000|2021-12-02 12:09:00|353.98|352.18|353.22|351.42|353.98|352.18|353.22|351.42|0
1638446950000|2021-12-02 12:09:10|352.85|351.05|352.85|351.05|353.04|351.24|352.85|351.05|0
1638446960000|2021-12-02 12:09:20|352.66|350.86|352.66|350.86|352.66|350.86|352.66|350.86|0
1638446970000|2021-12-02 12:09:30|352.28|350.48|352.66|350.86|352.66|350.86|352.28|350.48|0
1638446980000|2021-12-02 12:09:40|352.75|350.95|352.56|350.76|352.75|350.95|352.56|350.76|0
1638446990000|2021-12-02 12:09:50|352.85|351.05|352.28|350.48|352.85|351.05|352.28|350.48|0
1638447000000|2021-12-02 12:10:00|352.47|350.67|352.19|350.39|352.47|350.67|352.19|350.39|0
1638447010000|2021-12-02 12:10:10|352.28|350.48|352.1|350.3|352.28|350.48|352.1|350.3|0
1638447020000|2021-12-02 12:10:20|352.47|350.67|351.35|349.55|352.66|350.86|351.35|349.55|0
1638447030000|2021-12-02 12:10:30|351.91|350.11|351.53|349.73|351.91|350.11|351.35|349.55|0
1638447040000|2021-12-02 12:10:40|351.62|349.82|351.72|349.92|351.72|349.92|351.34|349.54|0
1638447050000|2021-12-02 12:10:50|351.53|349.73|351.53|349.73|351.53|349.73|351.34|349.54|0
1638447060000|2021-12-02 12:11:00|351.72|349.92|351.53|349.73|351.72|349.92|351.53|349.73|0
1638447070000|2021-12-02 12:11:10|352.1|350.3|352.1|350.3|352.1|350.3|352.1|350.3|0
1638447080000|2021-12-02 12:11:20|352.28|350.48|352.28|350.48|352.47|350.67|352.09|350.29|0
1638447090000|2021-12-02 12:11:30|351.91|350.11|352.28|350.48|352.28|350.48|351.91|350.11|0
1638447100000|2021-12-02 12:11:40|352.66|350.86|352.47|350.67|352.66|350.86|352.47|350.67|0
1638447110000|2021-12-02 12:11:50|352.09|350.29|352.28|350.48|352.28|350.48|352.09|350.29|0
1638447120000|2021-12-02 12:12:00|352.85|351.05|351.91|350.11|352.85|351.05|351.34|349.54|0
1638447130000|2021-12-02 12:12:10|352.47|350.67|352.85|351.05|353.03|351.23|352.47|350.67|0
1638447140000|2021-12-02 12:12:20|352.47|350.67|353.22|351.42|353.22|351.42|352.47|350.67|0
1638447150000|2021-12-02 12:12:30|353.6|351.8|354.16|352.36|354.16|352.36|353.6|351.8|0
1638447160000|2021-12-02 12:12:40|354.35|352.55|354.16|352.36|354.35|352.55|354.16|352.36|0
1638447170000|2021-12-02 12:12:50|354.54|352.74|354.73|352.93|354.73|352.93|354.35|352.55|0
1638447180000|2021-12-02 12:13:00|354.35|352.55|354.54|352.74|354.54|352.74|354.35|352.55|0
1638447190000|2021-12-02 12:13:10|355.1|353.3|354.91|353.11|355.1|353.3|354.73|352.93|0
1638447200000|2021-12-02 12:13:20|355.1|353.3|354.91|353.11|355.1|353.3|354.91|353.11|0
1638447210000|2021-12-02 12:13:30|354.73|352.93|354.73|352.93|354.73|352.93|354.73|352.93|0
1638447220000|2021-12-02 12:13:40|354.35|352.55|354.35|352.55|354.35|352.55|354.25|352.45|0
1638447230000|2021-12-02 12:13:50|354.16|352.36|353.97|352.17|354.16|352.36|353.78|351.98|0
1638447240000|2021-12-02 12:14:00|354.16|352.36|354.16|352.36|354.25|352.45|354.16|352.36|0
1638447250000|2021-12-02 12:14:10|354.35|352.55|353.97|352.17|354.35|352.55|353.97|352.17|0
1638447260000|2021-12-02 12:14:20|353.78|351.98|353.5|351.7|353.78|351.98|353.5|351.7|0
1638447270000|2021-12-02 12:14:30|353.41|351.61|353.6|351.8|353.6|351.8|353.41|351.61|0
1638447280000|2021-12-02 12:14:40|353.5|351.7|352.66|350.86|353.5|351.7|352.66|350.86|0
1638447290000|2021-12-02 12:14:50|352.47|350.67|352.47|350.67|352.56|350.76|352.47|350.67|0
1638447300000|2021-12-02 12:15:00|352.09|350.29|352.84|351.04|352.84|351.04|352.09|350.29|0
1638447310000|2021-12-02 12:15:10|352.93|351.13|352.84|351.04|352.93|351.13|352.84|351.04|0
1638447320000|2021-12-02 12:15:20|352.93|351.13|352.65|350.85|352.93|351.13|352.65|350.85|0
1638447330000|2021-12-02 12:15:30|352.47|350.67|352.28|350.48|352.47|350.67|352.09|350.29|0
1638447340000|2021-12-02 12:15:40|352.09|350.29|351.9|350.1|352.09|350.29|351.72|349.92|0
1638447350000|2021-12-02 12:15:50|351.71|349.91|351.8|350|351.9|350.1|351.71|349.91|0
1638447360000|2021-12-02 12:16:00|351.53|349.73|350.78|348.98|351.53|349.73|350.78|348.98|0
1638447370000|2021-12-02 12:16:10|350.96|349.16|350.78|348.98|350.96|349.16|350.78|348.98|0
1638447380000|2021-12-02 12:16:20|350.59|348.79|350.03|348.23|350.59|348.79|350.03|348.23|0
1638447390000|2021-12-02 12:16:30|349.84|348.04|349.09|347.29|349.84|348.04|349.09|347.29|0
1638447400000|2021-12-02 12:16:40|349.28|347.48|348.72|346.92|349.37|347.57|348.72|346.92|0
1638447410000|2021-12-02 12:16:50|348.9|347.1|349.18|347.38|349.28|347.48|348.9|347.1|0
1638447420000|2021-12-02 12:17:00|349.09|347.29|349.09|347.29|349.09|347.29|349.09|347.29|0
1638447430000|2021-12-02 12:17:10|349.18|347.38|350.4|348.6|350.4|348.6|349.18|347.38|0
1638447440000|2021-12-02 12:17:20|350.59|348.79|350.59|348.79|350.59|348.79|350.49|348.69|0
1638447450000|2021-12-02 12:17:30|350.21|348.41|349.84|348.04|350.21|348.41|349.84|348.04|0
1638447460000|2021-12-02 12:17:40|350.03|348.23|350.21|348.41|350.21|348.41|350.03|348.23|0
1638447470000|2021-12-02 12:17:50|349.84|348.04|349.28|347.48|349.84|348.04|349.28|347.48|0
1638447480000|2021-12-02 12:18:00|349.46|347.66|349.46|347.66|349.46|347.66|349.46|347.66|0
1638447490000|2021-12-02 12:18:10|349.65|347.85|349.28|347.48|349.65|347.85|349.28|347.48|0
1638447500000|2021-12-02 12:18:20|349.18|347.38|349.55|347.75|349.55|347.75|349.09|347.29|0
1638447510000|2021-12-02 12:18:30|349.93|348.13|350.21|348.41|350.21|348.41|349.84|348.04|0
1638447520000|2021-12-02 12:18:40|349.84|348.04|349.93|348.13|349.93|348.13|349.74|347.94|0
1638447530000|2021-12-02 12:18:50|350.02|348.22|349.46|347.66|350.02|348.22|349.46|347.66|0
1638447540000|2021-12-02 12:19:00|349.28|347.48|349.28|347.48|349.37|347.57|349.28|347.48|0
1638447550000|2021-12-02 12:19:10|349.09|347.29|349.09|347.29|349.09|347.29|349.09|347.29|0
1638447560000|2021-12-02 12:19:20|349.28|347.48|349.28|347.48|349.28|347.48|349.18|347.38|0
1638447570000|2021-12-02 12:19:30|349.46|347.66|349.84|348.04|350.02|348.22|349.46|347.66|0
1638447580000|2021-12-02 12:19:40|349.93|348.13|349.84|348.04|349.93|348.13|349.74|347.94|0
1638447590000|2021-12-02 12:19:50|350.21|348.41|349.46|347.66|350.21|348.41|349.46|347.66|0
1638447600000|2021-12-02 12:20:00|349.84|348.04|350.4|348.6|350.4|348.6|349.84|348.04|0
1638447610000|2021-12-02 12:20:10|350.21|348.41|347.96|346.16|350.21|348.41|347.96|346.16|0
1638447620000|2021-12-02 12:20:20|348.15|346.35|349.75|347.95|349.75|347.95|347.96|346.16|0
1638447630000|2021-12-02 12:20:30|349.65|347.85|350.98|349.18|351.16|349.36|349.37|347.57|0
1638447640000|2021-12-02 12:20:40|351.16|349.36|351.88|350.08|351.88|350.08|351.16|349.36|0
1638447650000|2021-12-02 12:20:50|352.07|350.27|351.88|350.08|352.16|350.36|351.88|350.08|0
1638447660000|2021-12-02 12:21:00|351.32|349.52|350.21|348.41|351.32|349.52|350.21|348.41|0
1638447670000|2021-12-02 12:21:10|350.02|348.22|350.02|348.22|350.02|348.22|350.02|348.22|0
1638447680000|2021-12-02 12:21:20|349.83|348.03|350.11|348.31|350.11|348.31|349.83|348.03|0
1638447690000|2021-12-02 12:21:30|351.14|349.34|350.95|349.15|351.32|349.52|350.95|349.15|0
1638447700000|2021-12-02 12:21:40|350.76|348.96|350.58|348.78|350.76|348.96|350.58|348.78|0
1638447710000|2021-12-02 12:21:50|350.95|349.15|351.04|349.24|351.32|349.52|350.95|349.15|0
1638447720000|2021-12-02 12:22:00|350.85|349.05|351.14|349.34|351.14|349.34|350.85|349.05|0
1638447730000|2021-12-02 12:22:10|351.32|349.52|351.51|349.71|351.51|349.71|351.32|349.52|0
1638447740000|2021-12-02 12:22:20|351.7|349.9|351.7|349.9|351.7|349.9|351.7|349.9|0
1638447750000|2021-12-02 12:22:30|351.51|349.71|352.07|350.27|352.07|350.27|351.51|349.71|0
1638447760000|2021-12-02 12:22:40|352.26|350.46|352.44|350.64|352.44|350.64|352.26|350.46|0
1638447770000|2021-12-02 12:22:50|352.26|350.46|352.26|350.46|352.26|350.46|352.26|350.46|0
1638447780000|2021-12-02 12:23:00|352.35|350.55|352.63|350.83|352.63|350.83|352.35|350.55|0
1638447790000|2021-12-02 12:23:10|352.44|350.64|352.44|350.64|352.44|350.64|352.26|350.46|0
1638447800000|2021-12-02 12:23:20|351.88|350.08|351.32|349.52|351.88|350.08|351.32|349.52|0
1638447810000|2021-12-02 12:23:30|351.7|349.9|352.07|350.27|352.07|350.27|351.7|349.9|0
1638447820000|2021-12-02 12:23:40|352.34|350.54|351.88|350.08|352.34|350.54|351.88|350.08|0
1638447830000|2021-12-02 12:23:50|351.78|349.98|351.69|349.89|351.78|349.98|351.69|349.89|0
1638447840000|2021-12-02 12:24:00|351.32|349.52|351.13|349.33|351.32|349.52|351.13|349.33|0
1638447850000|2021-12-02 12:24:10|351.51|349.71|351.32|349.52|351.51|349.71|351.13|349.33|0
1638447860000|2021-12-02 12:24:20|351.13|349.33|351.13|349.33|351.22|349.42|351.13|349.33|0
1638447870000|2021-12-02 12:24:30|351.22|349.42|351.32|349.52|351.32|349.52|351.13|349.33|0
1638447880000|2021-12-02 12:24:40|351.13|349.33|350.76|348.96|351.13|349.33|350.76|348.96|0
1638447890000|2021-12-02 12:24:50|350.95|349.15|351.51|349.71|351.51|349.71|350.95|349.15|0
1638447900000|2021-12-02 12:25:00|351.41|349.61|351.51|349.71|351.51|349.71|351.32|349.52|0
1638447910000|2021-12-02 12:25:10|351.69|349.89|350.95|349.15|351.69|349.89|350.95|349.15|0
1638447920000|2021-12-02 12:25:20|350.57|348.77|350.29|348.49|350.57|348.77|350.29|348.49|0
1638447930000|2021-12-02 12:25:30|350.2|348.4|350.29|348.49|350.29|348.49|350.01|348.21|0
1638447940000|2021-12-02 12:25:40|350.01|348.21|349.64|347.84|350.01|348.21|349.46|347.66|0
1638447950000|2021-12-02 12:25:50|349.46|347.66|349.46|347.66|349.46|347.66|349.17|347.37|0
1638447960000|2021-12-02 12:26:00|349.83|348.03|349.46|347.66|349.83|348.03|349.46|347.66|0
1638447970000|2021-12-02 12:26:10|349.27|347.47|349.17|347.37|349.27|347.47|349.17|347.37|0
1638447980000|2021-12-02 12:26:20|349.27|347.47|348.43|346.63|349.27|347.47|348.43|346.63|0
1638447990000|2021-12-02 12:26:30|348.52|346.72|348.34|346.54|348.71|346.91|348.34|346.54|0
1638448000000|2021-12-02 12:26:40|347.97|346.17|348.34|346.54|348.34|346.54|347.97|346.17|0
1638448010000|2021-12-02 12:26:50|348.15|346.35|348.34|346.54|348.34|346.54|348.15|346.35|0
1638448020000|2021-12-02 12:27:00|348.52|346.72|347.97|346.17|348.52|346.72|347.97|346.17|0
1638448030000|2021-12-02 12:27:10|346.85|345.05|347.04|345.24|347.04|345.24|346.85|345.05|0
1638448040000|2021-12-02 12:27:20|346.85|345.05|347.04|345.24|347.04|345.24|346.85|345.05|0
1638448050000|2021-12-02 12:27:30|347.22|345.42|346.11|344.31|347.22|345.42|345.92|344.12|0
1638448060000|2021-12-02 12:27:40|346.01|344.21|344.81|343.01|346.01|344.21|344.81|343.01|0
1638448070000|2021-12-02 12:27:50|344.63|342.83|345.55|343.75|345.55|343.75|344.63|342.83|0
1638448080000|2021-12-02 12:28:00|345.46|343.66|346.2|344.4|346.2|344.4|345.46|343.66|0
1638448090000|2021-12-02 12:28:10|346.48|344.68|346.57|344.77|346.57|344.77|346.29|344.49|0
1638448100000|2021-12-02 12:28:20|346.29|344.49|346.29|344.49|346.29|344.49|345.92|344.12|0
1638448110000|2021-12-02 12:28:30|346.11|344.31|346.29|344.49|346.29|344.49|346.11|344.31|0
1638448120000|2021-12-02 12:28:40|346.11|344.31|345.74|343.94|346.11|344.31|345.55|343.75|0
1638448130000|2021-12-02 12:28:50|346.11|344.31|346.29|344.49|346.29|344.49|345.92|344.12|0
1638448140000|2021-12-02 12:29:00|346.38|344.58|346.85|345.05|347.04|345.24|346.38|344.58|0
1638448150000|2021-12-02 12:29:10|346.75|344.95|347.04|345.24|347.04|345.24|346.75|344.95|0
1638448160000|2021-12-02 12:29:20|346.57|344.77|347.22|345.42|347.22|345.42|346.48|344.68|0
1638448170000|2021-12-02 12:29:30|347.31|345.51|347.87|346.07|347.87|346.07|347.31|345.51|0
1638448180000|2021-12-02 12:29:40|347.78|345.98|347.41|345.61|347.96|346.16|347.03|345.23|0
1638448190000|2021-12-02 12:29:50|347.22|345.42|347.41|345.61|347.41|345.61|347.22|345.42|0
1638448200000|2021-12-02 12:30:00|347.59|345.79|347.03|345.23|347.59|345.79|346.85|345.05|0
1638448210000|2021-12-02 12:30:10|346.85|345.05|346.48|344.68|347.03|345.23|346.48|344.68|0
1638448220000|2021-12-02 12:30:20|346.11|344.31|347.49|345.69|347.49|345.69|346.11|344.31|0
1638448230000|2021-12-02 12:30:30|346.94|345.14|346.85|345.05|347.03|345.23|346.85|345.05|0
1638448240000|2021-12-02 12:30:40|347.03|345.23|347.03|345.23|347.03|345.23|346.66|344.86|0
1638448250000|2021-12-02 12:30:50|346.75|344.95|346.48|344.68|346.75|344.95|346.29|344.49|0
1638448260000|2021-12-02 12:31:00|346.66|344.86|346.29|344.49|346.66|344.86|346.29|344.49|0
1638448270000|2021-12-02 12:31:10|346.48|344.68|346.29|344.49|346.48|344.68|346.29|344.49|0
1638448280000|2021-12-02 12:31:20|346.85|345.05|347.31|345.51|347.4|345.6|346.85|345.05|0
1638448290000|2021-12-02 12:31:30|347.59|345.79|347.78|345.98|347.78|345.98|347.49|345.69|0
1638448300000|2021-12-02 12:31:40|347.59|345.79|347.03|345.23|347.59|345.79|347.03|345.23|0
1638448310000|2021-12-02 12:31:50|347.12|345.32|347.12|345.32|347.12|345.32|347.03|345.23|0
1638448320000|2021-12-02 12:32:00|347.22|345.42|346.66|344.86|347.22|345.42|346.56|344.76|0
1638448330000|2021-12-02 12:32:10|346.48|344.68|346.29|344.49|346.66|344.86|346.29|344.49|0
1638448340000|2021-12-02 12:32:20|345.92|344.12|346.1|344.3|346.1|344.3|345.92|344.12|0
1638448350000|2021-12-02 12:32:30|345.92|344.12|345.55|343.75|345.92|344.12|345.55|343.75|0
1638448360000|2021-12-02 12:32:40|345.73|343.93|346.85|345.05|346.85|345.05|345.73|343.93|0
1638448370000|2021-12-02 12:32:50|347.22|345.42|347.22|345.42|347.77|345.97|347.22|345.42|0
1638448380000|2021-12-02 12:33:00|347.12|345.32|346.66|344.86|347.12|345.32|346.47|344.67|0
1638448390000|2021-12-02 12:33:10|346.47|344.67|345.55|343.75|346.56|344.76|345.55|343.75|0
1638448400000|2021-12-02 12:33:20|346.1|344.3|345.55|343.75|346.1|344.3|345.36|343.56|0
1638448410000|2021-12-02 12:33:30|345.64|343.84|347.03|345.23|347.03|345.23|345.64|343.84|0
1638448420000|2021-12-02 12:33:40|346.47|344.67|346.85|345.05|346.85|345.05|346.38|344.58|0
1638448430000|2021-12-02 12:33:50|346.93|345.13|345.92|344.12|346.93|345.13|345.92|344.12|0
1638448440000|2021-12-02 12:34:00|346.29|344.49|345.73|343.93|346.47|344.67|345.73|343.93|0
1638448450000|2021-12-02 12:34:10|345.64|343.84|345.92|344.12|345.92|344.12|345.64|343.84|0
1638448460000|2021-12-02 12:34:20|346.1|344.3|345.92|344.12|346.1|344.3|345.82|344.02|0
1638448470000|2021-12-02 12:34:30|345.73|343.93|346.29|344.49|346.29|344.49|345.36|343.56|0
1638448480000|2021-12-02 12:34:40|346.38|344.58|346.1|344.3|346.47|344.67|346.1|344.3|0
1638448490000|2021-12-02 12:34:50|346.29|344.49|345.73|343.93|346.29|344.49|345.73|343.93|0
1638448500000|2021-12-02 12:35:00|345.82|344.02|345.73|343.93|345.82|344.02|345.55|343.75|0
1638448510000|2021-12-02 12:35:10|345.92|344.12|345.36|343.56|345.92|344.12|345.36|343.56|0
1638448520000|2021-12-02 12:35:20|345.55|343.75|345.55|343.75|345.55|343.75|345.36|343.56|0
1638448530000|2021-12-02 12:35:30|345.73|343.93|346.29|344.49|346.38|344.58|345.73|343.93|0
1638448540000|2021-12-02 12:35:40|346.47|344.67|346.29|344.49|346.47|344.67|346.29|344.49|0
1638448550000|2021-12-02 12:35:50|346.38|344.58|345.92|344.12|346.47|344.67|345.92|344.12|0
1638448560000|2021-12-02 12:36:00|346.1|344.3|345.54|343.74|346.1|344.3|345.54|343.74|0
1638448570000|2021-12-02 12:36:10|345.82|344.02|345.63|343.83|345.92|344.12|345.63|343.83|0
1638448580000|2021-12-02 12:36:20|345.54|343.74|345.45|343.65|345.54|343.74|345.17|343.37|0
1638448590000|2021-12-02 12:36:30|345.36|343.56|346.47|344.67|346.47|344.67|345.36|343.56|0
1638448600000|2021-12-02 12:36:40|346.84|345.04|347.58|345.78|347.58|345.78|346.75|344.95|0
1638448610000|2021-12-02 12:36:50|347.67|345.87|347.03|345.23|347.77|345.97|347.03|345.23|0
1638448620000|2021-12-02 12:37:00|346.37|344.57|346.29|344.49|346.37|344.57|346.19|344.39|0
1638448630000|2021-12-02 12:37:10|345.91|344.11|345.73|343.93|346.28|344.48|345.73|343.93|0
1638448640000|2021-12-02 12:37:20|345.91|344.11|346|344.2|346|344.2|345.91|344.11|0
1638448650000|2021-12-02 12:37:30|345.91|344.11|346.47|344.67|346.66|344.86|345.91|344.11|0
1638448660000|2021-12-02 12:37:40|346.37|344.57|346.28|344.48|346.37|344.57|346.28|344.48|0
1638448670000|2021-12-02 12:37:50|346.47|344.67|347.03|345.23|347.03|345.23|346.47|344.67|0
1638448680000|2021-12-02 12:38:00|347.12|345.32|347.03|345.23|347.12|345.32|347.03|345.23|0
1638448690000|2021-12-02 12:38:10|347.12|345.32|346.47|344.67|347.12|345.32|346.47|344.67|0
1638448700000|2021-12-02 12:38:20|346.56|344.76|346.1|344.3|346.56|344.76|346.1|344.3|0
1638448710000|2021-12-02 12:38:30|346.19|344.39|347.11|345.31|347.11|345.31|346.1|344.3|0
1638448720000|2021-12-02 12:38:40|346.93|345.13|347.21|345.41|347.21|345.41|346.93|345.13|0
1638448730000|2021-12-02 12:38:50|347.03|345.23|346.84|345.04|347.03|345.23|346.84|345.04|0
1638448740000|2021-12-02 12:39:00|346.28|344.48|346.28|344.48|346.47|344.67|346.28|344.48|0
1638448750000|2021-12-02 12:39:10|345.91|344.11|345.91|344.11|346|344.2|345.91|344.11|0
1638448760000|2021-12-02 12:39:20|346|344.2|345.54|343.74|346.1|344.3|345.54|343.74|0
1638448770000|2021-12-02 12:39:30|345.17|343.37|345.54|343.74|345.63|343.83|345.17|343.37|0
1638448780000|2021-12-02 12:39:40|345.73|343.93|345.54|343.74|345.73|343.93|345.54|343.74|0
1638448790000|2021-12-02 12:39:50|345.91|344.11|345.91|344.11|345.91|344.11|345.91|344.11|0
1638448800000|2021-12-02 12:40:00|345.73|343.93|344.24|342.44|345.73|343.93|344.24|342.44|0
1638448810000|2021-12-02 12:40:10|343.14|341.34|342.95|341.15|343.32|341.52|342.95|341.15|0
1638448820000|2021-12-02 12:40:20|342.4|340.6|341.84|340.04|342.4|340.6|341.84|340.04|0
1638448830000|2021-12-02 12:40:30|342.03|340.23|341.84|340.04|342.4|340.6|341.84|340.04|0
1638448840000|2021-12-02 12:40:40|341.66|339.86|341.01|339.21|341.66|339.86|341.01|339.21|0
1638448850000|2021-12-02 12:40:50|341.29|339.49|342.03|340.23|342.03|340.23|341.29|339.49|0
1638448860000|2021-12-02 12:41:00|341.66|339.86|341.29|339.49|341.66|339.86|341.29|339.49|0
1638448870000|2021-12-02 12:41:10|341.84|340.04|341.93|340.13|341.93|340.13|341.84|340.04|0
1638448880000|2021-12-02 12:41:20|341.29|339.49|340.55|338.75|341.47|339.67|340.55|338.75|0
1638448890000|2021-12-02 12:41:30|340.74|338.94|340.55|338.75|340.74|338.94|340.55|338.75|0
1638448900000|2021-12-02 12:41:40|341.01|339.21|341.11|339.31|341.11|339.31|340.74|338.94|0
1638448910000|2021-12-02 12:41:50|339.31|337.51|342.22|340.42|342.22|340.42|339.31|337.51|0
1638448920000|2021-12-02 12:42:00|342.59|340.79|342.59|340.79|342.95|341.15|342.59|340.79|0
1638448930000|2021-12-02 12:42:10|342.4|340.6|342.67|340.87|342.67|340.87|342.22|340.42|0
1638448940000|2021-12-02 12:42:20|342.95|341.15|343.49|341.69|343.49|341.69|342.22|340.42|0
1638448950000|2021-12-02 12:42:30|344.05|342.25|344.05|342.25|344.05|342.25|343.86|342.06|0
1638448960000|2021-12-02 12:42:40|343.86|342.06|344.05|342.25|344.23|342.43|343.86|342.06|0
1638448970000|2021-12-02 12:42:50|344.23|342.43|343.68|341.88|344.23|342.43|343.68|341.88|0
1638448980000|2021-12-02 12:43:00|343.86|342.06|343.13|341.33|343.86|342.06|343.13|341.33|0
1638449000000|2021-12-02 12:43:20|342.94|341.14|342.39|340.59|342.94|341.14|342.39|340.59|0
1638449020000|2021-12-02 12:43:40|342.21|340.41|342.57|340.77|342.57|340.77|342.02|340.22|0
1638449030000|2021-12-02 12:43:50|342.94|341.14|342.48|340.68|342.94|341.14|342.39|340.59|0
1638449040000|2021-12-02 12:44:00|342.57|340.77|343.68|341.88|343.68|341.88|342.57|340.77|0
1638449050000|2021-12-02 12:44:10|343.49|341.69|343.31|341.51|344.23|342.43|343.31|341.51|0
1638449060000|2021-12-02 12:44:20|342.85|341.05|342.94|341.14|342.94|341.14|342.85|341.05|0
1638449070000|2021-12-02 12:44:30|343.12|341.32|344.04|342.24|344.04|342.24|343.12|341.32|0
1638449080000|2021-12-02 12:44:40|343.86|342.06|344.04|342.24|344.04|342.24|343.86|342.06|0
1638449090000|2021-12-02 12:44:50|344.23|342.43|344.04|342.24|344.59|342.79|344.04|342.24|0
1638449100000|2021-12-02 12:45:00|344.23|342.43|344.23|342.43|344.23|342.43|344.23|342.43|0
1638449110000|2021-12-02 12:45:10|344.41|342.61|344.23|342.43|344.41|342.61|344.04|342.24|0
1638449120000|2021-12-02 12:45:20|344.41|342.61|344.5|342.7|344.59|342.79|344.41|342.61|0
1638449130000|2021-12-02 12:45:30|344.59|342.79|344.96|343.16|344.96|343.16|344.59|342.79|0
1638449140000|2021-12-02 12:45:40|345.33|343.53|345.51|343.71|345.51|343.71|345.33|343.53|0
1638449150000|2021-12-02 12:45:50|345.33|343.53|345.15|343.35|345.33|343.53|344.96|343.16|0
1638449160000|2021-12-02 12:46:00|344.78|342.98|345.05|343.25|345.15|343.35|344.78|342.98|0
1638449170000|2021-12-02 12:46:10|345.15|343.35|345.51|343.71|345.51|343.71|345.15|343.35|0
1638449180000|2021-12-02 12:46:20|345.33|343.53|345.51|343.71|345.51|343.71|345.15|343.35|0
1638449190000|2021-12-02 12:46:30|345.7|343.9|345.51|343.71|346.07|344.27|345.51|343.71|0
1638449200000|2021-12-02 12:46:40|345.7|343.9|344.96|343.16|345.7|343.9|344.96|343.16|0
1638449210000|2021-12-02 12:46:50|344.78|342.98|344.96|343.16|344.96|343.16|344.78|342.98|0
1638449220000|2021-12-02 12:47:00|344.59|342.79|344.68|342.88|344.68|342.88|344.22|342.42|0
1638449230000|2021-12-02 12:47:10|344.78|342.98|345.14|343.34|345.14|343.34|344.5|342.7|0
1638449240000|2021-12-02 12:47:20|345.51|343.71|345.51|343.71|345.51|343.71|345.33|343.53|0
1638449250000|2021-12-02 12:47:30|345.42|343.62|345.42|343.62|345.42|343.62|345.42|343.62|0
1638449260000|2021-12-02 12:47:40|345.33|343.53|345.51|343.71|345.51|343.71|345.14|343.34|0
1638449270000|2021-12-02 12:47:50|345.33|343.53|345.33|343.53|345.33|343.53|345.33|343.53|0
1638449280000|2021-12-02 12:48:00|345.23|343.43|344.78|342.98|345.33|343.53|344.78|342.98|0
1638449290000|2021-12-02 12:48:10|344.5|342.7|344.59|342.79|344.59|342.79|344.41|342.61|0
1638449300000|2021-12-02 12:48:20|344.78|342.98|345.51|343.71|345.51|343.71|344.78|342.98|0
1638449310000|2021-12-02 12:48:30|345.7|343.9|345.97|344.17|346.06|344.26|345.7|343.9|0
1638449320000|2021-12-02 12:48:40|346.25|344.45|346.15|344.35|346.25|344.45|346.06|344.26|0
1638449330000|2021-12-02 12:48:50|345.88|344.08|345.88|344.08|345.88|344.08|345.78|343.98|0
1638449340000|2021-12-02 12:49:00|345.7|343.9|345.51|343.71|345.7|343.9|345.51|343.71|0
1638449350000|2021-12-02 12:49:10|345.7|343.9|345.7|343.9|345.97|344.17|345.7|343.9|0
1638449360000|2021-12-02 12:49:20|345.88|344.08|346.15|344.35|346.15|344.35|345.88|344.08|0
1638449370000|2021-12-02 12:49:30|346.25|344.45|346.25|344.45|346.43|344.63|346.25|344.45|0
1638449380000|2021-12-02 12:49:40|346.06|344.26|346.06|344.26|346.06|344.26|345.88|344.08|0
1638449390000|2021-12-02 12:49:50|345.88|344.08|346.06|344.26|346.06|344.26|345.88|344.08|0
1638449400000|2021-12-02 12:50:00|345.88|344.08|346.25|344.45|346.25|344.45|345.88|344.08|0
1638449410000|2021-12-02 12:50:10|346.43|344.63|346.43|344.63|346.43|344.63|346.25|344.45|0
1638449420000|2021-12-02 12:50:20|346.62|344.82|346.43|344.63|346.62|344.82|346.43|344.63|0
1638449430000|2021-12-02 12:50:30|346.8|345|347.63|345.83|347.63|345.83|346.8|345|0
1638449440000|2021-12-02 12:50:40|347.54|345.74|346.98|345.18|347.54|345.74|346.98|345.18|0
1638449450000|2021-12-02 12:50:50|347.17|345.37|346.43|344.63|347.17|345.37|346.43|344.63|0
1638449460000|2021-12-02 12:51:00|346.52|344.72|346.33|344.53|346.61|344.81|346.33|344.53|0
1638449470000|2021-12-02 12:51:10|346.43|344.63|346.61|344.81|346.89|345.09|346.43|344.63|0
1638449480000|2021-12-02 12:51:20|346.43|344.63|346.61|344.81|346.61|344.81|346.43|344.63|0
1638449490000|2021-12-02 12:51:30|346.43|344.63|346.06|344.26|346.43|344.63|346.06|344.26|0
1638449500000|2021-12-02 12:51:40|345.88|344.08|345.69|343.89|345.88|344.08|345.69|343.89|0
1638449510000|2021-12-02 12:51:50|346.06|344.26|346.25|344.45|346.25|344.45|346.06|344.26|0
1638449520000|2021-12-02 12:52:00|346.06|344.26|346.06|344.26|346.25|344.45|346.06|344.26|0
1638449530000|2021-12-02 12:52:10|345.96|344.16|345.96|344.16|345.96|344.16|345.69|343.89|0
1638449540000|2021-12-02 12:52:20|345.69|343.89|346.06|344.26|346.06|344.26|345.69|343.89|0
1638449550000|2021-12-02 12:52:30|346.24|344.44|346.8|345|346.8|345|346.24|344.44|0
1638449560000|2021-12-02 12:52:40|347.17|345.37|346.61|344.81|347.17|345.37|346.43|344.63|0
1638449570000|2021-12-02 12:52:50|346.43|344.63|346.98|345.18|346.98|345.18|346.43|344.63|0
1638449580000|2021-12-02 12:53:00|347.17|345.37|347.25|345.45|347.35|345.55|347.17|345.37|0
1638449590000|2021-12-02 12:53:10|347.17|345.37|347.72|345.92|347.72|345.92|347.17|345.37|0
1638449600000|2021-12-02 12:53:20|347.9|346.1|348.09|346.29|348.09|346.29|347.72|345.92|0
1638449610000|2021-12-02 12:53:30|347.9|346.1|348.09|346.29|348.09|346.29|347.9|346.1|0
1638449620000|2021-12-02 12:53:40|348.27|346.47|348.64|346.84|348.64|346.84|348.27|346.47|0
1638449630000|2021-12-02 12:53:50|348.27|346.47|348.64|346.84|348.64|346.84|348.27|346.47|0
1638449640000|2021-12-02 12:54:00|348.73|346.93|348.83|347.03|348.83|347.03|348.73|346.93|0
1638449650000|2021-12-02 12:54:10|349.01|347.21|349.38|347.58|349.38|347.58|349.01|347.21|0
1638449660000|2021-12-02 12:54:20|349.47|347.67|349.38|347.58|349.57|347.77|349.38|347.58|0
1638449670000|2021-12-02 12:54:30|349.57|347.77|349.57|347.77|349.57|347.77|349.38|347.58|0
1638449680000|2021-12-02 12:54:40|350.12|348.32|350.49|348.69|350.49|348.69|349.94|348.14|0
1638449690000|2021-12-02 12:54:50|350.58|348.78|350.68|348.88|350.68|348.88|350.49|348.69|0
1638449700000|2021-12-02 12:55:00|350.31|348.51|350.68|348.88|350.68|348.88|350.31|348.51|0
1638449710000|2021-12-02 12:55:10|351.05|349.25|351.24|349.44|351.24|349.44|350.86|349.06|0
1638449720000|2021-12-02 12:55:20|351.14|349.34|351.42|349.62|351.61|349.81|351.14|349.34|0
1638449730000|2021-12-02 12:55:30|351.51|349.71|351.24|349.44|351.51|349.71|351.24|349.44|0
1638449740000|2021-12-02 12:55:40|351.05|349.25|351.98|350.18|351.98|350.18|351.05|349.25|0
1638449750000|2021-12-02 12:55:50|352.16|350.36|352.16|350.36|352.16|350.36|352.16|350.36|0
1638449760000|2021-12-02 12:56:00|352.07|350.27|352.53|350.73|352.53|350.73|351.98|350.18|0
1638449770000|2021-12-02 12:56:10|352.72|350.92|352.72|350.92|352.72|350.92|352.53|350.73|0
1638449780000|2021-12-02 12:56:20|351.98|350.18|351.98|350.18|351.98|350.18|351.98|350.18|0
1638449790000|2021-12-02 12:56:30|352.16|350.36|351.98|350.18|352.16|350.36|351.98|350.18|0
1638449800000|2021-12-02 12:56:40|352.07|350.27|352.07|350.27|352.07|350.27|351.98|350.18|0
1638449810000|2021-12-02 12:56:50|351.42|349.62|351.23|349.43|351.79|349.99|351.23|349.43|0
1638449820000|2021-12-02 12:57:00|351.42|349.62|351.23|349.43|351.42|349.62|351.23|349.43|0
1638449830000|2021-12-02 12:57:10|351.14|349.34|351.05|349.25|351.14|349.34|351.05|349.25|0
1638449840000|2021-12-02 12:57:20|350.95|349.15|350.86|349.06|351.05|349.25|350.86|349.06|0
1638449850000|2021-12-02 12:57:30|351.23|349.43|351.98|350.18|351.98|350.18|351.23|349.43|0
1638449860000|2021-12-02 12:57:40|351.79|349.99|352.35|350.55|352.53|350.73|351.79|349.99|0
1638449870000|2021-12-02 12:57:50|352.53|350.73|353.09|351.29|353.09|351.29|352.53|350.73|0
1638449880000|2021-12-02 12:58:00|353.28|351.48|352.9|351.1|353.28|351.48|352.72|350.92|0
1638449890000|2021-12-02 12:58:10|353.09|351.29|353.09|351.29|353.28|351.48|352.99|351.19|0
1638449900000|2021-12-02 12:58:20|352.53|350.73|352.72|350.92|352.72|350.92|352.53|350.73|0
1638449910000|2021-12-02 12:58:30|352.53|350.73|352.53|350.73|352.53|350.73|352.35|350.55|0
1638449920000|2021-12-02 12:58:40|352.35|350.55|352.9|351.1|352.9|351.1|352.35|350.55|0
1638449930000|2021-12-02 12:58:50|352.72|350.92|353.09|351.29|353.09|351.29|352.72|350.92|0
1638449940000|2021-12-02 12:59:00|352.9|351.1|352.72|350.92|352.9|351.1|352.62|350.82|0
1638449950000|2021-12-02 12:59:10|352.9|351.1|352.53|350.73|352.9|351.1|352.53|350.73|0
1638449960000|2021-12-02 12:59:20|352.72|350.92|352.81|351.01|352.81|351.01|352.72|350.92|0
1638449970000|2021-12-02 12:59:30|352.9|351.1|352.62|350.82|352.9|351.1|352.53|350.73|0
1638449980000|2021-12-02 12:59:40|352.53|350.73|352.25|350.45|352.53|350.73|352.16|350.36|0
1638449990000|2021-12-02 12:59:50|352.16|350.36|352.53|350.73|352.53|350.73|352.16|350.36|0
1638450000000|2021-12-02 13:00:00|352.34|350.54|352.25|350.45|352.72|350.92|352.25|350.45|0
1638450010000|2021-12-02 13:00:10|352.34|350.54|352.53|350.73|352.53|350.73|352.34|350.54|0
1638450030000|2021-12-02 13:00:30|352.34|350.54|352.53|350.73|352.72|350.92|352.16|350.36|0
1638450040000|2021-12-02 13:00:40|352.34|350.54|352.53|350.73|352.53|350.73|352.34|350.54|0
1638450050000|2021-12-02 13:00:50|352.16|350.36|353.27|351.47|353.27|351.47|352.16|350.36|0
1638450060000|2021-12-02 13:01:00|353.09|351.29|353.09|351.29|353.09|351.29|352.53|350.73|0
1638450070000|2021-12-02 13:01:10|352.72|350.92|351.97|350.17|352.72|350.92|351.97|350.17|0
1638450080000|2021-12-02 13:01:20|351.79|349.99|351.79|349.99|351.97|350.17|351.79|349.99|0
1638450090000|2021-12-02 13:01:30|351.6|349.8|351.97|350.17|351.97|350.17|351.6|349.8|0
1638450100000|2021-12-02 13:01:40|351.6|349.8|351.79|349.99|351.79|349.99|351.6|349.8|0
1638450110000|2021-12-02 13:01:50|351.97|350.17|352.16|350.36|352.34|350.54|351.97|350.17|0
1638450120000|2021-12-02 13:02:00|352.34|350.54|352.16|350.36|352.53|350.73|352.16|350.36|0
1638450130000|2021-12-02 13:02:10|351.97|350.17|352.9|351.1|352.9|351.1|351.97|350.17|0
1638450140000|2021-12-02 13:02:20|352.71|350.91|352.53|350.73|352.71|350.91|352.53|350.73|0
1638450150000|2021-12-02 13:02:30|352.71|350.91|352.71|350.91|352.71|350.91|352.53|350.73|0
1638450160000|2021-12-02 13:02:40|352.34|350.54|352.53|350.73|352.53|350.73|352.34|350.54|0
1638450170000|2021-12-02 13:02:50|352.71|350.91|353.27|351.47|353.27|351.47|352.71|350.91|0
1638450180000|2021-12-02 13:03:00|353.46|351.66|353.46|351.66|353.64|351.84|353.46|351.66|0
1638450190000|2021-12-02 13:03:10|353.09|351.29|353.08|351.28|353.27|351.47|353.08|351.28|0
1638450200000|2021-12-02 13:03:20|352.9|351.1|352.34|350.54|352.9|351.1|352.34|350.54|0
1638450210000|2021-12-02 13:03:30|352.53|350.73|353.27|351.47|353.27|351.47|352.53|350.73|0
1638450220000|2021-12-02 13:03:40|353.08|351.28|353.08|351.28|353.27|351.47|353.08|351.28|0
1638450230000|2021-12-02 13:03:50|352.71|350.91|353.83|352.03|353.83|352.03|352.71|350.91|0
1638450240000|2021-12-02 13:04:00|353.46|351.66|353.64|351.84|353.64|351.84|353.46|351.66|0
1638450250000|2021-12-02 13:04:10|353.83|352.03|354.01|352.21|354.2|352.4|353.83|352.03|0
1638450260000|2021-12-02 13:04:20|354.2|352.4|354.76|352.96|354.76|352.96|354.01|352.21|0
1638450270000|2021-12-02 13:04:30|354.95|353.15|354.76|352.96|355.13|353.33|354.76|352.96|0
1638450280000|2021-12-02 13:04:40|355.69|353.89|355.5|353.7|355.69|353.89|355.5|353.7|0
1638450290000|2021-12-02 13:04:50|355.69|353.89|355.88|354.08|355.88|354.08|355.59|353.79|0
1638450300000|2021-12-02 13:05:00|355.69|353.89|355.13|353.33|355.69|353.89|355.13|353.33|0
1638450310000|2021-12-02 13:05:10|355.22|353.42|355.69|353.89|355.69|353.89|355.13|353.33|0
1638450320000|2021-12-02 13:05:20|356.44|354.64|357|355.2|357.18|355.38|356.44|354.64|0
1638450330000|2021-12-02 13:05:30|357.18|355.38|356.81|355.01|357.18|355.38|356.62|354.82|0
1638450340000|2021-12-02 13:05:40|356.62|354.82|356.06|354.26|356.62|354.82|356.06|354.26|0
1638450350000|2021-12-02 13:05:50|355.88|354.08|356.06|354.26|356.06|354.26|355.88|354.08|0
1638450360000|2021-12-02 13:06:00|355.69|353.89|355.13|353.33|355.69|353.89|355.13|353.33|0
1638450370000|2021-12-02 13:06:10|354.76|352.96|354.57|352.77|354.94|353.14|354.57|352.77|0
1638450380000|2021-12-02 13:06:20|354.38|352.58|354.76|352.96|354.76|352.96|354.38|352.58|0
1638450390000|2021-12-02 13:06:30|354.66|352.86|355.13|353.33|355.13|353.33|354.66|352.86|0
1638450400000|2021-12-02 13:06:40|355.88|354.08|356.25|354.45|356.44|354.64|355.88|354.08|0
1638450410000|2021-12-02 13:06:50|356.44|354.64|356.62|354.82|356.62|354.82|356.25|354.45|0
1638450420000|2021-12-02 13:07:00|356.44|354.64|356.44|354.64|356.44|354.64|355.88|354.08|0
1638450430000|2021-12-02 13:07:10|356.62|354.82|356.44|354.64|356.62|354.82|356.44|354.64|0
1638450440000|2021-12-02 13:07:20|357|355.2|357.56|355.76|357.56|355.76|356.81|355.01|0
1638450450000|2021-12-02 13:07:30|357.74|355.94|357.18|355.38|357.74|355.94|357.18|355.38|0
1638450460000|2021-12-02 13:07:40|357.56|355.76|357.93|356.13|357.93|356.13|357.37|355.57|0
1638450470000|2021-12-02 13:07:50|357.56|355.76|357.37|355.57|357.65|355.85|357.37|355.57|0
1638450480000|2021-12-02 13:08:00|357.56|355.76|357.56|355.76|357.74|355.94|357.56|355.76|0
1638450490000|2021-12-02 13:08:10|357.74|355.94|358.3|356.5|358.3|356.5|357.74|355.94|0
1638450500000|2021-12-02 13:08:20|358.49|356.69|358.49|356.69|358.68|356.88|358.49|356.69|0
1638450510000|2021-12-02 13:08:30|358.58|356.78|358.68|356.88|358.68|356.88|358.58|356.78|0
1638450520000|2021-12-02 13:08:40|358.49|356.69|358.68|356.88|358.68|356.88|358.49|356.69|0
1638450530000|2021-12-02 13:08:50|358.49|356.69|358.68|356.88|359.05|357.25|358.49|356.69|0
1638450540000|2021-12-02 13:09:00|358.49|356.69|357.74|355.94|358.49|356.69|357.74|355.94|0
1638450550000|2021-12-02 13:09:10|357.55|355.75|357.55|355.75|357.74|355.94|357.55|355.75|0
1638450560000|2021-12-02 13:09:20|357.37|355.57|357.55|355.75|357.74|355.94|357.37|355.57|0
1638450570000|2021-12-02 13:09:30|357.74|355.94|357.93|356.13|357.93|356.13|357.37|355.57|0
1638450580000|2021-12-02 13:09:40|358.12|356.32|357.93|356.13|358.12|356.32|357.93|356.13|0
1638450590000|2021-12-02 13:09:50|358.12|356.32|358.11|356.31|358.12|356.32|357.93|356.13|0
1638450600000|2021-12-02 13:10:00|358.49|356.69|358.68|356.88|358.86|357.06|358.49|356.69|0
1638450610000|2021-12-02 13:10:10|358.86|357.06|358.86|357.06|359.43|357.63|358.86|357.06|0
1638450620000|2021-12-02 13:10:20|358.68|356.88|358.86|357.06|358.86|357.06|358.68|356.88|0
1638450630000|2021-12-02 13:10:30|359.05|357.25|358.49|356.69|359.05|357.25|358.49|356.69|0
1638450640000|2021-12-02 13:10:40|358.11|356.31|358.11|356.31|358.11|356.31|357.93|356.13|0
1638450650000|2021-12-02 13:10:50|358.3|356.5|357.93|356.13|358.3|356.5|357.93|356.13|0
1638450660000|2021-12-02 13:11:00|358.11|356.31|357.18|355.38|358.11|356.31|357.18|355.38|0
1638450670000|2021-12-02 13:11:10|357.55|355.75|357.37|355.57|357.55|355.75|357.37|355.57|0
1638450680000|2021-12-02 13:11:20|357.74|355.94|357.74|355.94|357.74|355.94|357.55|355.75|0
1638450690000|2021-12-02 13:11:30|357.37|355.57|357.18|355.38|357.45|355.65|357.18|355.38|0
1638450700000|2021-12-02 13:11:40|357.27|355.47|356.8|355|357.27|355.47|356.8|355|0
1638450710000|2021-12-02 13:11:50|356.99|355.19|356.99|355.19|356.99|355.19|356.24|354.44|0
1638450720000|2021-12-02 13:12:00|357.18|355.38|357.08|355.28|357.18|355.38|356.8|355|0
1638450730000|2021-12-02 13:12:10|356.99|355.19|356.06|354.26|356.99|355.19|356.06|354.26|0
1638450740000|2021-12-02 13:12:20|355.87|354.07|355.5|353.7|355.87|354.07|355.5|353.7|0
1638450750000|2021-12-02 13:12:30|355.31|353.51|357.35|355.55|357.35|355.55|355.12|353.32|0
1638450760000|2021-12-02 13:12:40|357.63|355.83|355.47|353.67|357.63|355.83|355.47|353.67|0
1638450770000|2021-12-02 13:12:50|355.66|353.86|355.66|353.86|355.85|354.05|355.47|353.67|0
1638450780000|2021-12-02 13:13:00|355.85|354.05|356.68|354.88|356.68|354.88|355.85|354.05|0
1638450790000|2021-12-02 13:13:10|356.78|354.98|355.9|354.1|356.78|354.98|355.9|354.1|0
1638450800000|2021-12-02 13:13:20|356.27|354.47|355.36|353.56|356.27|354.47|355.18|353.38|0
1638450810000|2021-12-02 13:13:30|354.8|353|354.61|352.81|354.8|353|354.61|352.81|0
1638450820000|2021-12-02 13:13:40|354.8|353|354.99|353.19|354.99|353.19|354.8|353|0
1638450830000|2021-12-02 13:13:50|354.8|353|354.8|353|354.8|353|354.8|353|0
1638450840000|2021-12-02 13:14:00|354.61|352.81|354.8|353|354.8|353|354.43|352.63|0
1638450850000|2021-12-02 13:14:10|354.99|353.19|355.55|353.75|355.55|353.75|354.99|353.19|0
1638450860000|2021-12-02 13:14:20|355.36|353.56|355.55|353.75|355.74|353.94|355.36|353.56|0
1638450870000|2021-12-02 13:14:30|355.74|353.94|355.92|354.12|355.92|354.12|355.74|353.94|0
1638450880000|2021-12-02 13:14:40|355.74|353.94|355.55|353.75|355.74|353.94|355.36|353.56|0
1638450890000|2021-12-02 13:14:50|355.36|353.56|355.55|353.75|355.55|353.75|355.36|353.56|0
1638450900000|2021-12-02 13:15:00|355.36|353.56|354.99|353.19|355.36|353.56|354.99|353.19|0
1638450910000|2021-12-02 13:15:10|354.61|352.81|354.61|352.81|354.8|353|354.61|352.81|0
1638450920000|2021-12-02 13:15:20|354.42|352.62|354.61|352.81|354.61|352.81|354.42|352.62|0
1638450930000|2021-12-02 13:15:30|354.42|352.62|354.61|352.81|354.61|352.81|354.42|352.62|0
1638450940000|2021-12-02 13:15:40|354.42|352.62|354.8|353|354.8|353|354.42|352.62|0
1638450950000|2021-12-02 13:15:50|354.99|353.19|355.17|353.37|355.17|353.37|354.8|353|0
1638450960000|2021-12-02 13:16:00|355.36|353.56|355.36|353.56|355.55|353.75|355.36|353.56|0
1638450970000|2021-12-02 13:16:10|355.17|353.37|354.8|353|355.17|353.37|354.8|353|0
1638450980000|2021-12-02 13:16:20|354.99|353.19|354.99|353.19|354.99|353.19|354.99|353.19|0
1638450990000|2021-12-02 13:16:30|354.8|353|354.99|353.19|355.17|353.37|354.8|353|0
1638451000000|2021-12-02 13:16:40|354.61|352.81|354.8|353|354.8|353|354.42|352.62|0
1638451010000|2021-12-02 13:16:50|354.61|352.81|354.8|353|354.8|353|354.61|352.81|0
1638451020000|2021-12-02 13:17:00|355.55|353.75|356.67|354.87|356.67|354.87|355.55|353.75|0
1638451030000|2021-12-02 13:17:10|356.48|354.68|355.82|354.02|356.48|354.68|355.82|354.02|0
1638451040000|2021-12-02 13:17:20|355.73|353.93|355.36|353.56|355.73|353.93|355.26|353.46|0
1638451050000|2021-12-02 13:17:30|355.17|353.37|354.8|353|355.17|353.37|354.8|353|0
1638451060000|2021-12-02 13:17:40|354.61|352.81|354.98|353.18|354.98|353.18|354.61|352.81|0
1638451070000|2021-12-02 13:17:50|354.8|353|354.8|353|354.89|353.09|354.8|353|0
1638451080000|2021-12-02 13:18:00|354.61|352.81|354.23|352.43|354.61|352.81|354.23|352.43|0
1638451090000|2021-12-02 13:18:10|354.05|352.25|354.05|352.25|354.05|352.25|354.05|352.25|0
1638451100000|2021-12-02 13:18:20|353.86|352.06|353.67|351.87|353.86|352.06|353.67|351.87|0
1638451110000|2021-12-02 13:18:30|353.86|352.06|354.23|352.43|354.23|352.43|353.86|352.06|0
1638451120000|2021-12-02 13:18:40|354.05|352.25|353.86|352.06|354.05|352.25|353.86|352.06|0
1638451130000|2021-12-02 13:18:50|353.67|351.87|353.49|351.69|353.86|352.06|353.49|351.69|0
1638451140000|2021-12-02 13:19:00|352.74|350.94|352.55|350.75|352.74|350.94|352.37|350.57|0
1638451150000|2021-12-02 13:19:10|352.36|350.56|352.18|350.38|352.36|350.56|351.99|350.19|0
1638451160000|2021-12-02 13:19:20|352.36|350.56|352.08|350.28|352.36|350.56|352.08|350.28|0
1638451170000|2021-12-02 13:19:30|352.36|350.56|352.18|350.38|352.36|350.56|352.18|350.38|0
1638451180000|2021-12-02 13:19:40|352.36|350.56|352.18|350.38|352.36|350.56|351.99|350.19|0
1638451190000|2021-12-02 13:19:50|351.99|350.19|352.18|350.38|352.18|350.38|351.99|350.19|0
1638451200000|2021-12-02 13:20:00|351.8|350|352.55|350.75|352.55|350.75|351.8|350|0
1638451210000|2021-12-02 13:20:10|352.83|351.03|353.11|351.31|353.11|351.31|352.74|350.94|0
1638451220000|2021-12-02 13:20:20|352.92|351.12|352.74|350.94|352.92|351.12|352.74|350.94|0
1638451230000|2021-12-02 13:20:30|352.55|350.75|352.18|350.38|352.55|350.75|352.18|350.38|0
1638451240000|2021-12-02 13:20:40|352.74|350.94|353.11|351.31|353.11|351.31|352.74|350.94|0
1638451250000|2021-12-02 13:20:50|353.3|351.5|353.11|351.31|353.3|351.5|353.11|351.31|0
1638451260000|2021-12-02 13:21:00|353.3|351.5|352.36|350.56|353.3|351.5|352.36|350.56|0
1638451270000|2021-12-02 13:21:10|352.18|350.38|352.36|350.56|352.36|350.56|352.18|350.38|0
1638451280000|2021-12-02 13:21:20|352.55|350.75|351.8|350|352.55|350.75|351.8|350|0
1638451290000|2021-12-02 13:21:30|351.62|349.82|351.8|350|351.8|350|351.52|349.72|0
1638451300000|2021-12-02 13:21:40|351.62|349.82|351.99|350.19|351.99|350.19|351.62|349.82|0
1638451310000|2021-12-02 13:21:50|351.8|350|351.99|350.19|351.99|350.19|351.8|350|0
1638451320000|2021-12-02 13:22:00|351.62|349.82|351.99|350.19|352.18|350.38|351.62|349.82|0
1638451330000|2021-12-02 13:22:10|351.8|350|351.43|349.63|351.8|350|351.43|349.63|0
1638451340000|2021-12-02 13:22:20|351.24|349.44|351.62|349.82|351.62|349.82|351.24|349.44|0
1638451350000|2021-12-02 13:22:30|351.8|350|352.17|350.37|352.17|350.37|351.62|349.82|0
1638451360000|2021-12-02 13:22:40|352.36|350.56|351.8|350|352.36|350.56|351.8|350|0
1638451370000|2021-12-02 13:22:50|351.61|349.81|351.24|349.44|351.61|349.81|351.24|349.44|0
1638451380000|2021-12-02 13:23:00|351.06|349.26|350.5|348.7|351.43|349.63|350.5|348.7|0
1638451390000|2021-12-02 13:23:10|350.12|348.32|349.94|348.14|350.12|348.32|349.94|348.14|0
1638451400000|2021-12-02 13:23:20|349.75|347.95|349.75|347.95|349.94|348.14|349.75|347.95|0
1638451410000|2021-12-02 13:23:30|349.94|348.14|349.94|348.14|349.94|348.14|349.75|347.95|0
1638451420000|2021-12-02 13:23:40|349.75|347.95|349.19|347.39|349.75|347.95|349.19|347.39|0
1638451430000|2021-12-02 13:23:50|349.56|347.76|349.94|348.14|350.12|348.32|349.56|347.76|0
1638451440000|2021-12-02 13:24:00|349.75|347.95|349.75|347.95|349.75|347.95|349.56|347.76|0
1638451450000|2021-12-02 13:24:10|349.19|347.39|348.45|346.65|349.19|347.39|348.08|346.28|0
1638451460000|2021-12-02 13:24:20|347.33|345.53|347.71|345.91|347.89|346.09|347.33|345.53|0
1638451470000|2021-12-02 13:24:30|348.08|346.28|347.89|346.09|348.26|346.46|347.89|346.09|0
1638451480000|2021-12-02 13:24:40|348.26|346.46|348.45|346.65|348.45|346.65|348.26|346.46|0
1638451490000|2021-12-02 13:24:50|348.08|346.28|348.08|346.28|348.08|346.28|347.89|346.09|0
1638451500000|2021-12-02 13:25:00|348.26|346.46|348.08|346.28|348.26|346.46|348.08|346.28|0
1638451510000|2021-12-02 13:25:10|347.89|346.09|347.89|346.09|348.08|346.28|347.89|346.09|0
1638451520000|2021-12-02 13:25:20|348.08|346.28|348.26|346.46|348.26|346.46|348.08|346.28|0
1638451530000|2021-12-02 13:25:30|348.45|346.65|348.45|346.65|348.45|346.65|348.26|346.46|0
1638451540000|2021-12-02 13:25:40|348.26|346.46|347.89|346.09|348.26|346.46|347.89|346.09|0
1638451550000|2021-12-02 13:25:50|348.26|346.46|348.26|346.46|348.35|346.55|348.26|346.46|0
1638451560000|2021-12-02 13:26:00|348.45|346.65|348.26|346.46|348.45|346.65|348.26|346.46|0
1638451570000|2021-12-02 13:26:10|348.45|346.65|348.26|346.46|348.45|346.65|348.26|346.46|0
1638451580000|2021-12-02 13:26:20|348.63|346.83|348.45|346.65|348.63|346.83|348.45|346.65|0
1638451590000|2021-12-02 13:26:30|348.26|346.46|348.45|346.65|348.45|346.65|348.26|346.46|0
1638451600000|2021-12-02 13:26:40|348.26|346.46|347.7|345.9|348.26|346.46|347.52|345.72|0
1638451610000|2021-12-02 13:26:50|347.15|345.35|347.52|345.72|347.89|346.09|347.15|345.35|0
1638451620000|2021-12-02 13:27:00|347.33|345.53|347.7|345.9|347.7|345.9|347.33|345.53|0
1638451630000|2021-12-02 13:27:10|347.52|345.72|347.33|345.53|347.7|345.9|347.33|345.53|0
1638451640000|2021-12-02 13:27:20|347.52|345.72|347.52|345.72|347.52|345.72|347.52|345.72|0
1638451650000|2021-12-02 13:27:30|347.15|345.35|347.15|345.35|347.15|345.35|346.96|345.16|0
1638451660000|2021-12-02 13:27:40|346.96|345.16|347.15|345.35|347.15|345.35|346.96|345.16|0
1638451670000|2021-12-02 13:27:50|347.23|345.43|347.89|346.09|347.89|346.09|347.23|345.43|0
1638451680000|2021-12-02 13:28:00|348.07|346.27|348.63|346.83|348.63|346.83|348.07|346.27|0
1638451690000|2021-12-02 13:28:10|348.82|347.02|349|347.2|349|347.2|348.82|347.02|0
1638451700000|2021-12-02 13:28:20|349.19|347.39|349.46|347.66|349.56|347.76|349.19|347.39|0
1638451710000|2021-12-02 13:28:30|349.37|347.57|349.37|347.57|349.37|347.57|349.19|347.39|0
1638451720000|2021-12-02 13:28:40|349.56|347.76|349.56|347.76|349.75|347.95|349.56|347.76|0
1638451730000|2021-12-02 13:28:50|349.75|347.95|349.75|347.95|349.93|348.13|349.75|347.95|0
1638451740000|2021-12-02 13:29:00|349.93|348.13|350.12|348.32|350.12|348.32|349.75|347.95|0
1638451750000|2021-12-02 13:29:10|350.49|348.69|350.12|348.32|350.49|348.69|350.12|348.32|0
1638451760000|2021-12-02 13:29:20|350.3|348.5|350.49|348.69|350.49|348.69|350.3|348.5|0
1638451770000|2021-12-02 13:29:30|350.86|349.06|350.68|348.88|350.86|349.06|350.68|348.88|0
1638451780000|2021-12-02 13:29:40|350.86|349.06|350.68|348.88|351.05|349.25|350.68|348.88|0
1638451790000|2021-12-02 13:29:50|350.86|349.06|350.58|348.78|350.95|349.15|350.58|348.78|0
1638451800000|2021-12-02 13:30:00|350.68|348.88|350.95|349.15|350.95|349.15|350.12|348.32|0
1638451810000|2021-12-02 13:30:10|351.05|349.25|352.54|350.74|352.54|350.74|350.68|348.88|0
1638451820000|2021-12-02 13:30:20|352.73|350.93|353.85|352.05|353.85|352.05|352.73|350.93|0
1638451830000|2021-12-02 13:30:30|353.94|352.14|353.66|351.86|353.94|352.14|353.47|351.67|0
1638451840000|2021-12-02 13:30:40|353.29|351.49|352.54|350.74|353.47|351.67|352.54|350.74|0
1638451850000|2021-12-02 13:30:50|352.91|351.11|353.66|351.86|354.12|352.32|352.91|351.11|0
1638451860000|2021-12-02 13:31:00|353.1|351.3|353.1|351.3|353.1|351.3|352.73|350.93|0
1638451870000|2021-12-02 13:31:10|352.73|350.93|352.54|350.74|352.73|350.93|352.54|350.74|0
1638451880000|2021-12-02 13:31:20|353.1|351.3|353.29|351.49|353.29|351.49|353.1|351.3|0
1638451890000|2021-12-02 13:31:30|353.1|351.3|352.17|350.37|353.1|351.3|352.17|350.37|0
1638451900000|2021-12-02 13:31:40|352.25|350.45|352.73|350.93|352.73|350.93|352.25|350.45|0
1638451910000|2021-12-02 13:31:50|351.79|349.99|351.98|350.18|351.98|350.18|351.79|349.99|0
1638451920000|2021-12-02 13:32:00|351.79|349.99|351.98|350.18|351.98|350.18|351.61|349.81|0
1638451930000|2021-12-02 13:32:10|351.79|349.99|351.79|349.99|351.79|349.99|351.6|349.8|0
1638451940000|2021-12-02 13:32:20|351.98|350.18|352.54|350.74|352.54|350.74|351.98|350.18|0
1638451950000|2021-12-02 13:32:30|352.35|350.55|352.72|350.92|352.91|351.11|352.35|350.55|0
1638451960000|2021-12-02 13:32:40|352.91|351.11|353.47|351.67|353.47|351.67|352.91|351.11|0
1638451970000|2021-12-02 13:32:50|353.1|351.3|352.91|351.11|353.28|351.48|352.91|351.11|0
1638451980000|2021-12-02 13:33:00|353.1|351.3|352.54|350.74|353.19|351.39|352.54|350.74|0
1638451990000|2021-12-02 13:33:10|352.35|350.55|352.35|350.55|352.81|351.01|352.35|350.55|0
1638452000000|2021-12-02 13:33:20|352.72|350.92|353.28|351.48|353.28|351.48|352.72|350.92|0
1638452010000|2021-12-02 13:33:30|353.1|351.3|352.91|351.11|353.1|351.3|352.91|351.11|0
1638452020000|2021-12-02 13:33:40|353.1|351.3|352.81|351.01|353.1|351.3|352.81|351.01|0
1638452030000|2021-12-02 13:33:50|352.91|351.11|352.35|350.55|352.91|351.11|352.35|350.55|0
1638452040000|2021-12-02 13:34:00|352.16|350.36|352.54|350.74|352.72|350.92|352.16|350.36|0
1638452050000|2021-12-02 13:34:10|352.72|350.92|352.91|351.11|352.91|351.11|352.54|350.74|0
1638452060000|2021-12-02 13:34:20|353.1|351.3|353.28|351.48|353.28|351.48|353.1|351.3|0
1638452070000|2021-12-02 13:34:30|352.91|351.11|352.72|350.92|353.1|351.3|352.72|350.92|0
1638452080000|2021-12-02 13:34:40|352.63|350.83|352.91|351.11|352.91|351.11|352.63|350.83|0
1638452090000|2021-12-02 13:34:50|352.72|350.92|352.54|350.74|352.72|350.92|352.16|350.36|0
1638452100000|2021-12-02 13:35:00|352.16|350.36|351.98|350.18|352.16|350.36|351.6|349.8|0
1638452110000|2021-12-02 13:35:10|351.69|349.89|351.69|349.89|351.69|349.89|351.69|349.89|0
1638452120000|2021-12-02 13:35:20|351.6|349.8|351.6|349.8|351.6|349.8|351.23|349.43|0
1638452130000|2021-12-02 13:35:30|351.97|350.17|352.35|350.55|352.35|350.55|351.97|350.17|0
1638452140000|2021-12-02 13:35:40|352.72|350.92|352.53|350.73|352.72|350.92|352.16|350.36|0
1638452150000|2021-12-02 13:35:50|352.35|350.55|352.72|350.92|352.72|350.92|352.16|350.36|0
1638452160000|2021-12-02 13:36:00|351.79|349.99|352.35|350.55|352.35|350.55|351.79|349.99|0
1638452170000|2021-12-02 13:36:10|352.53|350.73|352.35|350.55|352.53|350.73|352.35|350.55|0
1638452180000|2021-12-02 13:36:20|352.16|350.36|352.35|350.55|352.35|350.55|352.16|350.36|0
1638452190000|2021-12-02 13:36:30|352.16|350.36|352.16|350.36|352.44|350.64|352.16|350.36|0
1638452200000|2021-12-02 13:36:40|352.53|350.73|352.53|350.73|352.53|350.73|352.53|350.73|0
1638452210000|2021-12-02 13:36:50|352.35|350.55|352.35|350.55|352.35|350.55|352.35|350.55|0
1638452220000|2021-12-02 13:37:00|352.16|350.36|352.09|350.29|353.28|351.48|352.09|350.29|0
1638452230000|2021-12-02 13:37:10|352.28|350.48|352.09|350.29|352.47|350.67|352.09|350.29|0
1638452240000|2021-12-02 13:37:20|351.9|350.1|351.53|349.73|351.9|350.1|351.53|349.73|0
1638452250000|2021-12-02 13:37:30|351.72|349.92|351.53|349.73|351.72|349.92|351.53|349.73|0
1638452260000|2021-12-02 13:37:40|351.34|349.54|351.34|349.54|351.34|349.54|350.97|349.17|0
1638452270000|2021-12-02 13:37:50|351.15|349.35|350.97|349.17|351.15|349.35|350.97|349.17|0
1638452280000|2021-12-02 13:38:00|350.22|348.42|349.85|348.05|350.22|348.42|349.85|348.05|0
1638452290000|2021-12-02 13:38:10|350.03|348.23|349.29|347.49|350.03|348.23|349.29|347.49|0
1638452300000|2021-12-02 13:38:20|349.47|347.67|349.47|347.67|349.47|347.67|349.47|347.67|0
1638452310000|2021-12-02 13:38:30|349.29|347.49|349.1|347.3|349.29|347.49|348.91|347.11|0
1638452320000|2021-12-02 13:38:40|348.91|347.11|348.54|346.74|348.91|347.11|348.54|346.74|0
1638452330000|2021-12-02 13:38:50|348.17|346.37|348.54|346.74|348.54|346.74|348.17|346.37|0
1638452340000|2021-12-02 13:39:00|348.17|346.37|348.35|346.55|348.35|346.55|347.98|346.18|0
1638452350000|2021-12-02 13:39:10|347.98|346.18|347.42|345.62|347.98|346.18|347.42|345.62|0
1638452360000|2021-12-02 13:39:20|347.23|345.43|347.32|345.52|347.42|345.62|347.23|345.43|0
1638452370000|2021-12-02 13:39:30|347.42|345.62|347.05|345.25|347.42|345.62|347.05|345.25|0
1638452380000|2021-12-02 13:39:40|347.42|345.62|347.23|345.43|347.42|345.62|347.23|345.43|0
1638452390000|2021-12-02 13:39:50|347.05|345.25|347.23|345.43|347.23|345.43|346.86|345.06|0
1638452400000|2021-12-02 13:40:00|346.86|345.06|347.05|345.25|347.23|345.43|346.86|345.06|0
1638452410000|2021-12-02 13:40:10|347.42|345.62|347.98|346.18|347.98|346.18|347.42|345.62|0
1638452420000|2021-12-02 13:40:20|347.61|345.81|346.86|345.06|347.61|345.81|346.86|345.06|0
1638452430000|2021-12-02 13:40:30|346.39|344.59|345.93|344.13|346.39|344.59|345.93|344.13|0
1638452440000|2021-12-02 13:40:40|345.75|343.95|345.56|343.76|345.93|344.13|345.56|343.76|0
1638452450000|2021-12-02 13:40:50|345.93|344.13|345.56|343.76|345.93|344.13|345.56|343.76|0
1638452460000|2021-12-02 13:41:00|345.93|344.13|346.12|344.32|346.12|344.32|345.93|344.13|0
1638452470000|2021-12-02 13:41:10|345.56|343.76|345.93|344.13|345.93|344.13|345.56|343.76|0
1638452480000|2021-12-02 13:41:20|346.3|344.5|346.49|344.69|346.49|344.69|346.3|344.5|0
1638452490000|2021-12-02 13:41:30|345.93|344.13|345.19|343.39|345.93|344.13|345.19|343.39|0
1638452500000|2021-12-02 13:41:40|345|343.2|345.19|343.39|345.19|343.39|344.63|342.83|0
1638452510000|2021-12-02 13:41:50|345.56|343.76|345.74|343.94|345.74|343.94|345.56|343.76|0
1638452520000|2021-12-02 13:42:00|345.93|344.13|345.74|343.94|345.93|344.13|345.19|343.39|0
1638452530000|2021-12-02 13:42:10|345.56|343.76|345.93|344.13|345.93|344.13|345.56|343.76|0
1638452540000|2021-12-02 13:42:20|346.49|344.69|345.74|343.94|346.49|344.69|345.74|343.94|0
1638452550000|2021-12-02 13:42:30|345.56|343.76|345.37|343.57|345.56|343.76|345.37|343.57|0
1638452560000|2021-12-02 13:42:40|345|343.2|344.81|343.01|345.09|343.29|344.81|343.01|0
1638452570000|2021-12-02 13:42:50|345.19|343.39|344.81|343.01|345.19|343.39|344.81|343.01|0
1638452580000|2021-12-02 13:43:00|344.44|342.64|344.81|343.01|344.81|343.01|344.35|342.55|0
1638452590000|2021-12-02 13:43:10|345.37|343.57|345.19|343.39|345.37|343.57|345.19|343.39|0
1638452600000|2021-12-02 13:43:20|345.37|343.57|345.56|343.76|345.74|343.94|345.37|343.57|0
1638452610000|2021-12-02 13:43:30|345.37|343.57|344.63|342.83|345.37|343.57|344.63|342.83|0
1638452620000|2021-12-02 13:43:40|344.44|342.64|345.37|343.57|345.37|343.57|344.44|342.64|0
1638452630000|2021-12-02 13:43:50|344.81|343.01|344.53|342.73|345|343.2|344.53|342.73|0
1638452640000|2021-12-02 13:44:00|344.26|342.46|344.63|342.83|344.81|343.01|344.26|342.46|0
1638452650000|2021-12-02 13:44:10|344.44|342.64|343.14|341.34|344.44|342.64|343.14|341.34|0
1638452660000|2021-12-02 13:44:20|342.96|341.16|342.59|340.79|342.96|341.16|342.59|340.79|0
1638452670000|2021-12-02 13:44:30|342.77|340.97|342.96|341.16|342.96|341.16|342.77|340.97|0
1638452680000|2021-12-02 13:44:40|342.77|340.97|343.14|341.34|343.14|341.34|342.77|340.97|0
1638452690000|2021-12-02 13:44:50|342.96|341.16|342.96|341.16|343.33|341.53|342.96|341.16|0
1638452700000|2021-12-02 13:45:00|343.14|341.34|342.77|340.97|343.14|341.34|342.59|340.79|0
1638452710000|2021-12-02 13:45:10|342.4|340.6|341.85|340.05|342.4|340.6|341.85|340.05|0
1638452720000|2021-12-02 13:45:20|341.66|339.86|342.77|340.97|342.86|341.06|341.66|339.86|0
1638452730000|2021-12-02 13:45:30|343.14|341.34|343.88|342.08|343.88|342.08|343.14|341.34|0
1638452740000|2021-12-02 13:45:40|344.07|342.27|343.7|341.9|344.07|342.27|343.7|341.9|0
1638452750000|2021-12-02 13:45:50|343.88|342.08|343.88|342.08|343.88|342.08|343.88|342.08|0
1638452760000|2021-12-02 13:46:00|343.51|341.71|343.33|341.53|343.51|341.71|343.14|341.34|0
1638452770000|2021-12-02 13:46:10|343.14|341.34|343.51|341.71|343.51|341.71|343.14|341.34|0
1638452780000|2021-12-02 13:46:20|343.7|341.9|343.51|341.71|343.7|341.9|343.33|341.53|0
1638452790000|2021-12-02 13:46:30|343.14|341.34|342.96|341.16|343.14|341.34|342.96|341.16|0
1638452800000|2021-12-02 13:46:40|343.14|341.34|342.77|340.97|343.14|341.34|342.77|340.97|0
1638452810000|2021-12-02 13:46:50|342.96|341.16|343.05|341.25|343.14|341.34|342.96|341.16|0
1638452820000|2021-12-02 13:47:00|342.77|340.97|343.14|341.34|343.14|341.34|342.4|340.6|0
1638452830000|2021-12-02 13:47:10|343.33|341.53|343.88|342.08|343.88|342.08|343.33|341.53|0
1638452840000|2021-12-02 13:47:20|343.51|341.71|343.51|341.71|343.7|341.9|343.51|341.71|0
1638452850000|2021-12-02 13:47:30|343.7|341.9|343.51|341.71|343.7|341.9|343.51|341.71|0
1638452860000|2021-12-02 13:47:40|343.7|341.9|343.7|341.9|343.7|341.9|343.51|341.71|0
1638452870000|2021-12-02 13:47:50|343.88|342.08|343.51|341.71|343.88|342.08|343.51|341.71|0
1638452880000|2021-12-02 13:48:00|343.14|341.34|343.33|341.53|343.33|341.53|342.96|341.16|0
1638452890000|2021-12-02 13:48:10|343.7|341.9|343.7|341.9|343.7|341.9|343.51|341.71|0
1638452900000|2021-12-02 13:48:20|343.51|341.71|344.07|342.27|344.07|342.27|343.51|341.71|0
1638452910000|2021-12-02 13:48:30|343.7|341.9|344.07|342.27|344.07|342.27|343.7|341.9|0
1638452920000|2021-12-02 13:48:40|344.44|342.64|344.99|343.19|344.99|343.19|344.44|342.64|0
1638452930000|2021-12-02 13:48:50|344.62|342.82|344.62|342.82|344.81|343.01|344.62|342.82|0
1638452940000|2021-12-02 13:49:00|344.25|342.45|343.51|341.71|344.25|342.45|343.51|341.71|0
1638452950000|2021-12-02 13:49:10|343.33|341.53|344.25|342.45|344.25|342.45|343.33|341.53|0
1638452960000|2021-12-02 13:49:20|344.44|342.64|343.88|342.08|344.44|342.64|343.88|342.08|0
1638452970000|2021-12-02 13:49:30|343.78|341.98|343.88|342.08|343.88|342.08|343.7|341.9|0
1638452980000|2021-12-02 13:49:40|344.07|342.27|343.88|342.08|344.07|342.27|343.7|341.9|0
1638452990000|2021-12-02 13:49:50|343.69|341.89|343.69|341.89|343.88|342.08|343.69|341.89|0
1638453000000|2021-12-02 13:50:00|342.67|340.87|342.49|340.69|342.67|340.87|342.4|340.6|0
1638453010000|2021-12-02 13:50:10|342.58|340.78|343.32|341.52|343.32|341.52|342.58|340.78|0
1638453020000|2021-12-02 13:50:20|343.51|341.71|343.69|341.89|343.69|341.89|343.51|341.71|0
1638453030000|2021-12-02 13:50:30|343.88|342.08|343.88|342.08|343.88|342.08|343.69|341.89|0
1638453040000|2021-12-02 13:50:40|343.69|341.89|342.58|340.78|343.69|341.89|342.58|340.78|0
1638453050000|2021-12-02 13:50:50|342.21|340.41|341.84|340.04|342.4|340.6|341.84|340.04|0
1638453060000|2021-12-02 13:51:00|341.66|339.86|342.77|340.97|342.77|340.97|341.66|339.86|0
1638453070000|2021-12-02 13:51:10|343.14|341.34|343.32|341.52|343.32|341.52|343.14|341.34|0
1638453080000|2021-12-02 13:51:20|343.51|341.71|343.51|341.71|343.51|341.71|343.32|341.52|0
1638453090000|2021-12-02 13:51:30|343.88|342.08|343.41|341.61|343.88|342.08|343.41|341.61|0
1638453100000|2021-12-02 13:51:40|343.51|341.71|343.69|341.89|343.69|341.89|343.32|341.52|0
1638453110000|2021-12-02 13:51:50|344.06|342.26|344.06|342.26|344.06|342.26|343.88|342.08|0
1638453120000|2021-12-02 13:52:00|344.25|342.45|345.27|343.47|345.27|343.47|344.25|342.45|0
1638453130000|2021-12-02 13:52:10|345.36|343.56|345.45|343.65|345.64|343.84|345.36|343.56|0
1638453140000|2021-12-02 13:52:20|345.64|343.84|346.01|344.21|346.01|344.21|345.64|343.84|0
1638453150000|2021-12-02 13:52:30|345.82|344.02|345.82|344.02|345.82|344.02|345.64|343.84|0
1638453160000|2021-12-02 13:52:40|345.64|343.84|346.1|344.3|346.1|344.3|345.64|343.84|0
1638453170000|2021-12-02 13:52:50|345.82|344.02|345.82|344.02|346.19|344.39|345.82|344.02|0
1638453180000|2021-12-02 13:53:00|345.64|343.84|345.64|343.84|345.82|344.02|345.64|343.84|0
1638453190000|2021-12-02 13:53:10|345.82|344.02|346.75|344.95|346.75|344.95|345.82|344.02|0
1638453200000|2021-12-02 13:53:20|346.93|345.13|346.75|344.95|346.93|345.13|346.56|344.76|0
1638453210000|2021-12-02 13:53:30|346.19|344.39|346.19|344.39|346.38|344.58|346.19|344.39|0
1638453220000|2021-12-02 13:53:40|345.91|344.11|346.19|344.39|346.19|344.39|345.91|344.11|0
1638453230000|2021-12-02 13:53:50|346.38|344.58|346.38|344.58|346.38|344.58|346.19|344.39|0
1638453240000|2021-12-02 13:54:00|346.19|344.39|346.38|344.58|346.38|344.58|346.19|344.39|0
1638453250000|2021-12-02 13:54:10|346.28|344.48|346.56|344.76|346.56|344.76|346.28|344.48|0
1638453260000|2021-12-02 13:54:20|346.38|344.58|346.19|344.39|346.38|344.58|346.19|344.39|0
1638453270000|2021-12-02 13:54:30|346.01|344.21|346.19|344.39|346.19|344.39|346.01|344.21|0
1638453280000|2021-12-02 13:54:40|346.38|344.58|346.19|344.39|346.38|344.58|346.19|344.39|0
1638453290000|2021-12-02 13:54:50|346.38|344.58|346.93|345.13|346.93|345.13|346.38|344.58|0
1638453300000|2021-12-02 13:55:00|347.3|345.5|347.3|345.5|347.67|345.87|347.3|345.5|0
1638453310000|2021-12-02 13:55:10|347.49|345.69|347.49|345.69|347.49|345.69|347.3|345.5|0
1638453320000|2021-12-02 13:55:20|347.67|345.87|347.86|346.06|347.86|346.06|347.67|345.87|0
1638453330000|2021-12-02 13:55:30|347.67|345.87|347.67|345.87|347.67|345.87|347.67|345.87|0
1638453350000|2021-12-02 13:55:50|347.49|345.69|347.49|345.69|347.49|345.69|347.3|345.5|0
1638453360000|2021-12-02 13:56:00|347.3|345.5|347.49|345.69|347.49|345.69|347.21|345.41|0
1638453370000|2021-12-02 13:56:10|347.3|345.5|347.3|345.5|347.49|345.69|347.3|345.5|0
1638453380000|2021-12-02 13:56:20|347.49|345.69|347.67|345.87|347.67|345.87|347.49|345.69|0
1638453390000|2021-12-02 13:56:30|347.49|345.69|347.67|345.87|347.67|345.87|347.49|345.69|0
1638453400000|2021-12-02 13:56:40|347.49|345.69|347.49|345.69|347.67|345.87|347.49|345.69|0
1638453410000|2021-12-02 13:56:50|347.86|346.06|347.86|346.06|347.86|346.06|347.86|346.06|0
1638453420000|2021-12-02 13:57:00|347.67|345.87|347.67|345.87|347.86|346.06|347.67|345.87|0
1638453430000|2021-12-02 13:57:10|347.49|345.69|347.3|345.5|347.49|345.69|347.3|345.5|0
1638453440000|2021-12-02 13:57:20|347.67|345.87|347.67|345.87|347.67|345.87|347.49|345.69|0
1638453450000|2021-12-02 13:57:30|347.49|345.69|347.49|345.69|347.49|345.69|347.49|345.69|0
1638453460000|2021-12-02 13:57:40|347.3|345.5|347.3|345.5|347.3|345.5|347.3|345.5|0
1638453470000|2021-12-02 13:57:50|347.49|345.69|347.67|345.87|347.67|345.87|347.49|345.69|0
1638453480000|2021-12-02 13:58:00|347.49|345.69|347.3|345.5|347.49|345.69|347.3|345.5|0
1638453490000|2021-12-02 13:58:10|347.67|345.87|347.67|345.87|347.67|345.87|347.67|345.87|0
1638453500000|2021-12-02 13:58:20|347.3|345.5|347.67|345.87|347.67|345.87|347.3|345.5|0
1638453510000|2021-12-02 13:58:30|347.57|345.77|347.86|346.06|347.86|346.06|347.57|345.77|0
1638453520000|2021-12-02 13:58:40|347.67|345.87|347.86|346.06|347.86|346.06|347.67|345.87|0
1638453530000|2021-12-02 13:58:50|347.67|345.87|347.48|345.68|347.67|345.87|347.48|345.68|0
1638453540000|2021-12-02 13:59:00|347.3|345.5|347.48|345.68|347.48|345.68|347.11|345.31|0
1638453550000|2021-12-02 13:59:10|347.3|345.5|347.67|345.87|347.67|345.87|347.3|345.5|0
1638453560000|2021-12-02 13:59:20|347.86|346.06|347.48|345.68|347.86|346.06|347.3|345.5|0
1638453570000|2021-12-02 13:59:30|347.67|345.87|347.67|345.87|347.67|345.87|347.48|345.68|0
1638453580000|2021-12-02 13:59:40|347.3|345.5|347.2|345.4|347.48|345.68|347.2|345.4|0
1638453590000|2021-12-02 13:59:50|346.93|345.13|346|344.2|346.93|345.13|346|344.2|0
1638453600000|2021-12-02 14:00:00|345.81|344.01|345.26|343.46|346.37|344.57|345.26|343.46|0
1638453610000|2021-12-02 14:00:10|345.07|343.27|344.7|342.9|345.07|343.27|344.7|342.9|0
1638453620000|2021-12-02 14:00:20|345.07|343.27|345.44|343.64|345.44|343.64|345.07|343.27|0
1638453630000|2021-12-02 14:00:30|345.26|343.46|345.07|343.27|345.26|343.46|345.07|343.27|0
1638453640000|2021-12-02 14:00:40|345.26|343.46|346|344.2|346|344.2|345.26|343.46|0
1638453650000|2021-12-02 14:00:50|345.81|344.01|346.18|344.38|346.18|344.38|345.81|344.01|0
1638453660000|2021-12-02 14:01:00|346|344.2|346|344.2|346.55|344.75|345.81|344.01|0
1638453670000|2021-12-02 14:01:10|346.18|344.38|347.48|345.68|347.48|345.68|346.18|344.38|0
1638453680000|2021-12-02 14:01:20|347.85|346.05|347.48|345.68|347.85|346.05|347.3|345.5|0
1638453690000|2021-12-02 14:01:30|347.67|345.87|348.04|346.24|348.04|346.24|347.67|345.87|0
1638453700000|2021-12-02 14:01:40|347.85|346.05|348.6|346.8|348.6|346.8|347.85|346.05|0
1638453710000|2021-12-02 14:01:50|348.97|347.17|348.97|347.17|348.97|347.17|348.78|346.98|0
1638453720000|2021-12-02 14:02:00|348.78|346.98|348.31|346.51|348.78|346.98|348.31|346.51|0
1638453730000|2021-12-02 14:02:10|348.22|346.42|347.85|346.05|348.22|346.42|347.67|345.87|0
1638453740000|2021-12-02 14:02:20|347.48|345.68|347.48|345.68|347.48|345.68|347.3|345.5|0
1638453750000|2021-12-02 14:02:30|347.11|345.31|346.55|344.75|347.11|345.31|346.55|344.75|0
1638453760000|2021-12-02 14:02:40|346.74|344.94|345.44|343.64|346.74|344.94|345.44|343.64|0
1638453770000|2021-12-02 14:02:50|345.26|343.46|345.26|343.46|345.63|343.83|345.26|343.46|0
1638453780000|2021-12-02 14:03:00|345.63|343.83|343.96|342.16|345.63|343.83|343.96|342.16|0
1638453790000|2021-12-02 14:03:10|344.33|342.53|343.96|342.16|344.33|342.53|343.59|341.79|0
1638453800000|2021-12-02 14:03:20|344.33|342.53|343.78|341.98|344.7|342.9|343.78|341.98|0
1638453810000|2021-12-02 14:03:30|343.59|341.79|343.59|341.79|343.78|341.98|343.59|341.79|0
1638453820000|2021-12-02 14:03:40|342.85|341.05|342.3|340.5|342.85|341.05|342.3|340.5|0
1638453830000|2021-12-02 14:03:50|342.12|340.32|342.85|341.05|342.85|341.05|342.12|340.32|0
1638453840000|2021-12-02 14:04:00|342.67|340.87|343.22|341.42|343.41|341.61|342.67|340.87|0
1638453850000|2021-12-02 14:04:10|343.04|341.24|342.67|340.87|343.04|341.24|342.67|340.87|0
1638453860000|2021-12-02 14:04:20|342.85|341.05|342.12|340.32|342.85|341.05|342.12|340.32|0
1638453870000|2021-12-02 14:04:30|341.75|339.95|342.2|340.4|342.2|340.4|341.75|339.95|0
1638453880000|2021-12-02 14:04:40|342.3|340.5|341.75|339.95|342.3|340.5|341.75|339.95|0
1638453890000|2021-12-02 14:04:50|340.83|339.03|340.83|339.03|340.83|339.03|340.73|338.93|0
1638453900000|2021-12-02 14:05:00|340.64|338.84|341.19|339.39|341.19|339.39|340.64|338.84|0
1638453910000|2021-12-02 14:05:10|340.83|339.03|340.64|338.84|340.83|339.03|340.64|338.84|0
1638453920000|2021-12-02 14:05:20|340.46|338.66|341.56|339.76|341.56|339.76|340.46|338.66|0
1638453930000|2021-12-02 14:05:30|341.38|339.58|340.64|338.84|341.38|339.58|340.64|338.84|0
1638453940000|2021-12-02 14:05:40|341.38|339.58|341.19|339.39|341.38|339.58|341.01|339.21|0
1638453950000|2021-12-02 14:05:50|341.28|339.48|341.38|339.58|341.38|339.58|341.19|339.39|0
1638453960000|2021-12-02 14:06:00|341.1|339.3|340.27|338.47|341.1|339.3|340.27|338.47|0
1638453970000|2021-12-02 14:06:10|339.9|338.1|339.9|338.1|339.9|338.1|339.9|338.1|0
1638453980000|2021-12-02 14:06:20|339.35|337.55|339.9|338.1|339.9|338.1|339.35|337.55|0
1638453990000|2021-12-02 14:06:30|339.54|337.74|339.72|337.92|339.9|338.1|339.54|337.74|0
1638454000000|2021-12-02 14:06:40|339.54|337.74|340.09|338.29|340.09|338.29|339.35|337.55|0
1638454010000|2021-12-02 14:06:50|340.27|338.47|339.54|337.74|340.27|338.47|339.54|337.74|0
1638454020000|2021-12-02 14:07:00|339.9|338.1|338.25|336.45|339.9|338.1|338.25|336.45|0
1638454030000|2021-12-02 14:07:10|338.43|336.63|338.43|336.63|338.43|336.63|338.43|336.63|0
1638454040000|2021-12-02 14:07:20|338.25|336.45|337.7|335.9|338.25|336.45|337.7|335.9|0
1638454050000|2021-12-02 14:07:30|337.52|335.72|337.88|336.08|337.88|336.08|337.52|335.72|0
1638454060000|2021-12-02 14:07:40|338.07|336.27|338.62|336.82|338.62|336.82|338.07|336.27|0
1638454070000|2021-12-02 14:07:50|338.43|336.63|338.62|336.82|338.62|336.82|338.43|336.63|0
1638454080000|2021-12-02 14:08:00|338.43|336.63|337.33|335.53|338.62|336.82|337.33|335.53|0
1638454090000|2021-12-02 14:08:10|337.52|335.72|338.25|336.45|338.25|336.45|337.52|335.72|0
1638454100000|2021-12-02 14:08:20|337.88|336.08|337.7|335.9|337.88|336.08|337.7|335.9|0
1638454110000|2021-12-02 14:08:30|337.88|336.08|337.88|336.08|338.07|336.27|337.88|336.08|0
1638454120000|2021-12-02 14:08:40|338.07|336.27|338.43|336.63|338.43|336.63|338.07|336.27|0
1638454130000|2021-12-02 14:08:50|338.25|336.45|338.07|336.27|338.25|336.45|337.88|336.08|0
1638454140000|2021-12-02 14:09:00|338.25|336.45|338.43|336.63|338.43|336.63|337.88|336.08|0
1638454150000|2021-12-02 14:09:10|339.35|337.55|339.35|337.55|339.53|337.73|339.35|337.55|0
1638454160000|2021-12-02 14:09:20|339.53|337.73|340.09|338.29|340.09|338.29|339.53|337.73|0
1638454170000|2021-12-02 14:09:30|340.45|338.65|339.9|338.1|340.45|338.65|339.9|338.1|0
1638454180000|2021-12-02 14:09:40|340.08|338.28|340.27|338.47|340.27|338.47|340.08|338.28|0
1638454190000|2021-12-02 14:09:50|340.45|338.65|340.82|339.02|340.82|339.02|340.45|338.65|0
1638454200000|2021-12-02 14:10:00|341|339.2|341.56|339.76|341.92|340.12|341|339.2|0
1638454210000|2021-12-02 14:10:10|341.92|340.12|341.92|340.12|342.11|340.31|341.74|339.94|0
1638454220000|2021-12-02 14:10:20|342.11|340.31|341.92|340.12|342.11|340.31|341.92|340.12|0
1638454230000|2021-12-02 14:10:30|342.29|340.49|341.92|340.12|342.29|340.49|341.92|340.12|0
1638454240000|2021-12-02 14:10:40|342.66|340.86|342.29|340.49|342.66|340.86|342.29|340.49|0
1638454250000|2021-12-02 14:10:50|342.11|340.31|342.85|341.05|342.85|341.05|342.11|340.31|0
1638454260000|2021-12-02 14:11:00|342.48|340.68|341.74|339.94|342.48|340.68|341.74|339.94|0
1638454270000|2021-12-02 14:11:10|341.19|339.39|341.37|339.57|341.37|339.57|341.19|339.39|0
1638454280000|2021-12-02 14:11:20|339.03|337.23|339.4|337.6|339.4|337.6|339.03|337.23|0
1638454290000|2021-12-02 14:11:30|339.59|337.79|341.95|340.15|342.31|340.51|339.59|337.79|0
1638454300000|2021-12-02 14:11:40|342.31|340.51|341.76|339.96|342.31|340.51|341.76|339.96|0
1638454310000|2021-12-02 14:11:50|341.58|339.78|342.67|340.87|342.67|340.87|341.21|339.41|0
1638454320000|2021-12-02 14:12:00|342.48|340.68|341.57|339.77|342.48|340.68|341.57|339.77|0
1638454330000|2021-12-02 14:12:10|341.38|339.58|341.75|339.95|341.75|339.95|341.38|339.58|0
1638454340000|2021-12-02 14:12:20|342.3|340.5|342.3|340.5|342.67|340.87|342.3|340.5|0
1638454350000|2021-12-02 14:12:30|342.48|340.68|342.85|341.05|342.85|341.05|342.48|340.68|0
1638454360000|2021-12-02 14:12:40|342.67|340.87|342.67|340.87|342.67|340.87|342.67|340.87|0
1638454370000|2021-12-02 14:12:50|342.85|341.05|342.48|340.68|342.85|341.05|342.48|340.68|0
1638454380000|2021-12-02 14:13:00|342.67|340.87|341.75|339.95|342.67|340.87|341.75|339.95|0
1638454390000|2021-12-02 14:13:10|341.56|339.76|341.56|339.76|341.56|339.76|341.56|339.76|0
1638454400000|2021-12-02 14:13:20|341.93|340.13|342.48|340.68|342.48|340.68|341.93|340.13|0
1638454410000|2021-12-02 14:13:30|342.67|340.87|342.3|340.5|342.67|340.87|342.3|340.5|0
1638454420000|2021-12-02 14:13:40|343.03|341.23|343.03|341.23|343.22|341.42|342.85|341.05|0
1638454430000|2021-12-02 14:13:50|342.67|340.87|343.22|341.42|343.22|341.42|342.67|340.87|0
1638454440000|2021-12-02 14:14:00|343.12|341.32|342.85|341.05|343.12|341.32|342.85|341.05|0
1638454450000|2021-12-02 14:14:10|343.03|341.23|342.85|341.05|343.03|341.23|342.67|340.87|0
1638454460000|2021-12-02 14:14:20|342.48|340.68|342.85|341.05|342.85|341.05|342.48|340.68|0
1638454470000|2021-12-02 14:14:30|342.39|340.59|342.3|340.5|342.39|340.59|341.93|340.13|0
1638454480000|2021-12-02 14:14:40|342.48|340.68|342.48|340.68|342.67|340.87|342.48|340.68|0
1638454490000|2021-12-02 14:14:50|342.85|341.05|342.85|341.05|342.85|341.05|342.67|340.87|0
1638454500000|2021-12-02 14:15:00|343.03|341.23|343.4|341.6|343.4|341.6|343.03|341.23|0
1638454510000|2021-12-02 14:15:10|343.58|341.78|343.4|341.6|343.58|341.78|343.03|341.23|0
1638454520000|2021-12-02 14:15:20|343.95|342.15|344.32|342.52|344.51|342.71|343.95|342.15|0
1638454530000|2021-12-02 14:15:30|344.51|342.71|344.14|342.34|344.51|342.71|343.95|342.15|0
1638454540000|2021-12-02 14:15:40|343.77|341.97|343.58|341.78|343.77|341.97|343.58|341.78|0
1638454550000|2021-12-02 14:15:50|343.4|341.6|343.58|341.78|343.77|341.97|343.03|341.23|0
1638454560000|2021-12-02 14:16:00|343.03|341.23|342.85|341.05|343.03|341.23|342.85|341.05|0
1638454570000|2021-12-02 14:16:10|342.66|340.86|342.3|340.5|342.85|341.05|342.3|340.5|0
1638454580000|2021-12-02 14:16:20|341.93|340.13|341.38|339.58|341.93|340.13|341.38|339.58|0
1638454590000|2021-12-02 14:16:30|341.74|339.94|341.01|339.21|341.74|339.94|341.01|339.21|0
1638454600000|2021-12-02 14:16:40|341.19|339.39|341.01|339.21|341.19|339.39|341.01|339.21|0
1638454610000|2021-12-02 14:16:50|341.19|339.39|341.01|339.21|341.19|339.39|341.01|339.21|0
1638454620000|2021-12-02 14:17:00|340.83|339.03|340.64|338.84|340.83|339.03|340.64|338.84|0
1638454630000|2021-12-02 14:17:10|340.83|339.03|341.38|339.58|341.38|339.58|340.83|339.03|0
1638454640000|2021-12-02 14:17:20|341.19|339.39|341.74|339.94|341.74|339.94|341.19|339.39|0
1638454650000|2021-12-02 14:17:30|341.93|340.13|341.74|339.94|341.93|340.13|341.56|339.76|0
1638454660000|2021-12-02 14:17:40|341.93|340.13|341.38|339.58|341.93|340.13|341.19|339.39|0
1638454670000|2021-12-02 14:17:50|341.56|339.76|341.19|339.39|341.56|339.76|341.19|339.39|0
1638454680000|2021-12-02 14:18:00|341.01|339.21|341.74|339.94|341.74|339.94|341.01|339.21|0
1638454690000|2021-12-02 14:18:10|341.01|339.21|340.82|339.02|341.01|339.21|340.82|339.02|0
1638454700000|2021-12-02 14:18:20|341.01|339.21|341.38|339.58|341.38|339.58|341.01|339.21|0
1638454710000|2021-12-02 14:18:30|341.19|339.39|340.64|338.84|341.19|339.39|340.64|338.84|0
1638454720000|2021-12-02 14:18:40|340.82|339.02|340.64|338.84|341.01|339.21|340.64|338.84|0
1638454730000|2021-12-02 14:18:50|340.09|338.29|340.09|338.29|340.09|338.29|340.09|338.29|0
1638454740000|2021-12-02 14:19:00|341.19|339.39|341.19|339.39|341.19|339.39|341.01|339.21|0
1638454750000|2021-12-02 14:19:10|341.37|339.57|341.37|339.57|341.56|339.76|341.37|339.57|0
1638454760000|2021-12-02 14:19:20|341.74|339.94|341.74|339.94|341.93|340.13|341.74|339.94|0
1638454770000|2021-12-02 14:19:30|341.56|339.76|341.56|339.76|341.74|339.94|341.37|339.57|0
1638454780000|2021-12-02 14:19:40|341.37|339.57|341.74|339.94|341.74|339.94|341.37|339.57|0
1638454790000|2021-12-02 14:19:50|341.83|340.03|341.37|339.57|341.83|340.03|341.37|339.57|0
1638454800000|2021-12-02 14:20:00|341.19|339.39|341.46|339.66|341.56|339.76|341.19|339.39|0
1638454810000|2021-12-02 14:20:10|341.19|339.39|342.11|340.31|342.11|340.31|341.19|339.39|0
1638454820000|2021-12-02 14:20:20|341.74|339.94|341.92|340.12|341.92|340.12|341.74|339.94|0
1638454830000|2021-12-02 14:20:30|341.74|339.94|341.37|339.57|341.74|339.94|341.19|339.39|0
1638454840000|2021-12-02 14:20:40|341.19|339.39|341.01|339.21|341.56|339.76|341.01|339.21|0
1638454850000|2021-12-02 14:20:50|340.82|339.02|340.82|339.02|341.01|339.21|340.82|339.02|0
1638454860000|2021-12-02 14:21:00|341.01|339.21|341.01|339.21|341.19|339.39|341.01|339.21|0
1638454870000|2021-12-02 14:21:10|340.46|338.66|340.27|338.47|340.46|338.66|340.09|338.29|0
1638454880000|2021-12-02 14:21:20|340.45|338.65|341|339.2|341|339.2|340.45|338.65|0
1638454890000|2021-12-02 14:21:30|340.82|339.02|340.64|338.84|340.82|339.02|340.64|338.84|0
1638454900000|2021-12-02 14:21:40|340.82|339.02|341.19|339.39|341.37|339.57|340.82|339.02|0
1638454910000|2021-12-02 14:21:50|341|339.2|341.37|339.57|341.37|339.57|341|339.2|0
1638454920000|2021-12-02 14:22:00|341.19|339.39|341.19|339.39|341.19|339.39|341.19|339.39|0
1638454930000|2021-12-02 14:22:10|341.09|339.29|341|339.2|341.19|339.39|341|339.2|0
1638454940000|2021-12-02 14:22:20|341.19|339.39|341.74|339.94|341.74|339.94|341.19|339.39|0
1638454950000|2021-12-02 14:22:30|341.92|340.12|341.74|339.94|342.47|340.67|341.74|339.94|0
1638454960000|2021-12-02 14:22:40|342.11|340.31|341.92|340.12|342.11|340.31|341.92|340.12|0
1638454970000|2021-12-02 14:22:50|342.01|340.21|342.29|340.49|342.29|340.49|341.92|340.12|0
1638454980000|2021-12-02 14:23:00|342.47|340.67|342.84|341.04|342.84|341.04|342.47|340.67|0
1638454990000|2021-12-02 14:23:10|342.66|340.86|342.29|340.49|343.02|341.22|342.29|340.49|0
1638455000000|2021-12-02 14:23:20|342.47|340.67|342.1|340.3|342.47|340.67|342.1|340.3|0
1638455010000|2021-12-02 14:23:30|341.74|339.94|341.64|339.84|341.74|339.94|341.64|339.84|0
1638455020000|2021-12-02 14:23:40|341.74|339.94|341.37|339.57|341.74|339.94|341.37|339.57|0
1638455030000|2021-12-02 14:23:50|341.55|339.75|341.37|339.57|341.55|339.75|341.37|339.57|0
1638455040000|2021-12-02 14:24:00|341.74|339.94|341.74|339.94|341.74|339.94|341.55|339.75|0
1638455050000|2021-12-02 14:24:10|341.55|339.75|341.37|339.57|341.55|339.75|341.37|339.57|0
1638455060000|2021-12-02 14:24:20|341.92|340.12|341|339.2|341.92|340.12|341|339.2|0
1638455070000|2021-12-02 14:24:30|340.63|338.83|340.63|338.83|340.63|338.83|340.63|338.83|0
1638455080000|2021-12-02 14:24:40|340.82|339.02|341.37|339.57|341.37|339.57|340.82|339.02|0
1638455090000|2021-12-02 14:24:50|341.55|339.75|341.55|339.75|341.74|339.94|341.55|339.75|0
1638455100000|2021-12-02 14:25:00|341.74|339.94|341.37|339.57|341.74|339.94|341.37|339.57|0
1638455110000|2021-12-02 14:25:10|342.1|340.3|342.47|340.67|342.65|340.85|342.1|340.3|0
1638455120000|2021-12-02 14:25:20|342.65|340.85|342.47|340.67|342.84|341.04|342.47|340.67|0
1638455130000|2021-12-02 14:25:30|342.1|340.3|342.29|340.49|342.29|340.49|342.1|340.3|0
1638455140000|2021-12-02 14:25:40|342.65|340.85|342.47|340.67|342.65|340.85|342.47|340.67|0
1638455150000|2021-12-02 14:25:50|342.65|340.85|342.84|341.04|342.84|341.04|342.65|340.85|0
1638455160000|2021-12-02 14:26:00|343.02|341.22|343.2|341.4|343.2|341.4|343.02|341.22|0
1638455170000|2021-12-02 14:26:10|343.57|341.77|343.76|341.96|343.76|341.96|343.57|341.77|0
1638455180000|2021-12-02 14:26:20|343.57|341.77|343.94|342.14|343.94|342.14|343.57|341.77|0
1638455190000|2021-12-02 14:26:30|343.76|341.96|343.57|341.77|343.76|341.96|343.57|341.77|0
1638455200000|2021-12-02 14:26:40|343.76|341.96|343.57|341.77|343.76|341.96|343.57|341.77|0
1638455210000|2021-12-02 14:26:50|343.76|341.96|343.57|341.77|343.94|342.14|343.57|341.77|0
1638455220000|2021-12-02 14:27:00|343.94|342.14|343.94|342.14|344.03|342.23|343.94|342.14|0
1638455230000|2021-12-02 14:27:10|343.76|341.96|343.57|341.77|343.94|342.14|343.57|341.77|0
1638455240000|2021-12-02 14:27:20|343.39|341.59|343.11|341.31|343.39|341.59|343.02|341.22|0
1638455250000|2021-12-02 14:27:30|343.02|341.22|343.02|341.22|343.2|341.4|343.02|341.22|0
1638455260000|2021-12-02 14:27:40|342.84|341.04|344.31|342.51|344.31|342.51|342.84|341.04|0
1638455270000|2021-12-02 14:27:50|344.86|343.06|343.39|341.59|344.86|343.06|343.11|341.31|0
1638455280000|2021-12-02 14:28:00|342.65|340.85|342.47|340.67|342.65|340.85|342.28|340.48|0
1638455290000|2021-12-02 14:28:10|342.1|340.3|341|339.2|342.1|340.3|341|339.2|0
1638455300000|2021-12-02 14:28:20|341.18|339.38|341.55|339.75|341.55|339.75|341.18|339.38|0
1638455310000|2021-12-02 14:28:30|341.92|340.12|341.55|339.75|341.92|340.12|341.36|339.56|0
1638455320000|2021-12-02 14:28:40|341|339.2|341|339.2|341.36|339.56|341|339.2|0
1638455330000|2021-12-02 14:28:50|341.18|339.38|341.36|339.56|341.36|339.56|341.18|339.38|0
1638455340000|2021-12-02 14:29:00|341.55|339.75|341.55|339.75|341.73|339.93|341.55|339.75|0
1638455350000|2021-12-02 14:29:10|341.73|339.93|341|339.2|341.73|339.93|341|339.2|0
1638455360000|2021-12-02 14:29:20|341.55|339.75|342.1|340.3|342.1|340.3|341.55|339.75|0
1638455370000|2021-12-02 14:29:30|341.91|340.11|341.91|340.11|342.1|340.3|341.73|339.93|0
1638455380000|2021-12-02 14:29:40|342.1|340.3|341.63|339.83|342.1|340.3|341.63|339.83|0
1638455390000|2021-12-02 14:29:50|341.73|339.93|341.18|339.38|341.91|340.11|341.18|339.38|0
1638455400000|2021-12-02 14:30:00|341.36|339.56|340.26|338.46|341.36|339.56|340.26|338.46|0
1638455410000|2021-12-02 14:30:10|339.53|337.73|341.73|339.93|341.73|339.93|339.53|337.73|0
1638455420000|2021-12-02 14:30:20|342.83|341.03|343.57|341.77|344.12|342.32|342.83|341.03|0
1638455430000|2021-12-02 14:30:30|343.02|341.22|345.41|343.61|345.41|343.61|343.02|341.22|0
1638455440000|2021-12-02 14:30:40|344.86|343.06|346.52|344.72|346.52|344.72|344.86|343.06|0
1638455450000|2021-12-02 14:30:50|346.89|345.09|347.07|345.27|347.26|345.46|346.89|345.09|0
1638455460000|2021-12-02 14:31:00|347.81|346.01|346.89|345.09|347.81|346.01|346.89|345.09|0
1638455470000|2021-12-02 14:31:10|347.44|345.64|346.7|344.9|348|346.2|346.7|344.9|0
1638455480000|2021-12-02 14:31:20|346.89|345.09|345.23|343.43|346.89|345.09|345.23|343.43|0
1638455490000|2021-12-02 14:31:30|345.04|343.24|343.38|341.58|345.04|343.24|343.38|341.58|0
1638455500000|2021-12-02 14:31:40|344.49|342.69|343.2|341.4|344.49|342.69|343.2|341.4|0
1638455510000|2021-12-02 14:31:50|343.94|342.14|344.67|342.87|344.67|342.87|343.94|342.14|0
1638455520000|2021-12-02 14:32:00|344.86|343.06|343.75|341.95|345.23|343.43|343.75|341.95|0
1638455530000|2021-12-02 14:32:10|343.57|341.77|343.84|342.04|343.93|342.13|343.57|341.77|0
1638455540000|2021-12-02 14:32:20|343.93|342.13|344.12|342.32|344.86|343.06|343.93|342.13|0
1638455550000|2021-12-02 14:32:30|344.67|342.87|343.75|341.95|344.67|342.87|343.38|341.58|0
1638455560000|2021-12-02 14:32:40|344.3|342.5|346.33|344.53|346.33|344.53|344.3|342.5|0
1638455570000|2021-12-02 14:32:50|347.07|345.27|346.89|345.09|347.26|345.46|346.89|345.09|0
1638455580000|2021-12-02 14:33:00|347.26|345.46|346.7|344.9|347.26|345.46|346.33|344.53|0
1638455590000|2021-12-02 14:33:10|347.44|345.64|345.59|343.79|347.44|345.64|345.59|343.79|0
1638455600000|2021-12-02 14:33:20|346.15|344.35|346.15|344.35|346.15|344.35|346.15|344.35|0
1638455610000|2021-12-02 14:33:30|345.59|343.79|345.22|343.42|345.78|343.98|345.04|343.24|0
1638455620000|2021-12-02 14:33:40|346.15|344.35|346.15|344.35|346.89|345.09|346.15|344.35|0
1638455630000|2021-12-02 14:33:50|345.78|343.98|345.41|343.61|345.78|343.98|345.41|343.61|0
1638455640000|2021-12-02 14:34:00|345.59|343.79|346.52|344.72|346.89|345.09|345.59|343.79|0
1638455650000|2021-12-02 14:34:10|347.07|345.27|346.15|344.35|347.07|345.27|346.15|344.35|0
1638455660000|2021-12-02 14:34:20|346.52|344.72|344.49|342.69|346.52|344.72|344.49|342.69|0
1638455670000|2021-12-02 14:34:30|344.12|342.32|340.62|338.82|344.12|342.32|340.62|338.82|0
1638455680000|2021-12-02 14:34:40|342.36|340.56|342.46|340.66|342.83|341.03|341.73|339.93|0
1638455690000|2021-12-02 14:34:50|343.01|341.21|340.81|339.01|343.01|341.21|339.89|338.09|0
1638455700000|2021-12-02 14:35:00|342.09|340.29|340.99|339.19|342.09|340.29|340.99|339.19|0
1638455710000|2021-12-02 14:35:10|341.36|339.56|339.34|337.54|341.36|339.56|339.34|337.54|0
1638455720000|2021-12-02 14:35:20|340.81|339.01|340.62|338.82|340.81|339.01|340.07|338.27|0
1638455730000|2021-12-02 14:35:30|340.81|339.01|341.36|339.56|341.36|339.56|340.26|338.46|0
1638455740000|2021-12-02 14:35:40|341.17|339.37|344.3|342.5|344.3|342.5|341.17|339.37|0
1638455750000|2021-12-02 14:35:50|343.38|341.58|346.51|344.71|346.51|344.71|343.38|341.58|0
1638455760000|2021-12-02 14:36:00|348.18|346.38|350.77|348.97|350.96|349.16|348.18|346.38|0
1638455770000|2021-12-02 14:36:10|350.59|348.79|352.26|350.46|352.26|350.46|350.59|348.79|0
1638455780000|2021-12-02 14:36:20|351.98|350.18|354.87|353.07|354.87|353.07|351.98|350.18|0
1638455790000|2021-12-02 14:36:30|354.69|352.89|358.17|356.37|358.54|356.74|354.69|352.89|0
1638455800000|2021-12-02 14:36:40|357.05|355.25|355.44|353.64|357.8|356|355.44|353.64|0
1638455810000|2021-12-02 14:36:50|354.13|352.33|355.44|353.64|355.44|353.64|354.13|352.33|0
1638455820000|2021-12-02 14:37:00|355.81|354.01|356.18|354.38|356.37|354.57|355.81|354.01|0
1638455830000|2021-12-02 14:37:10|355.81|354.01|355.81|354.01|356.74|354.94|355.81|354.01|0
1638455840000|2021-12-02 14:37:20|356.56|354.76|358.05|356.25|358.05|356.25|356.56|354.76|0
1638455850000|2021-12-02 14:37:30|359.36|357.56|359.74|357.94|359.74|357.94|358.8|357|0
1638455860000|2021-12-02 14:37:40|359.17|357.37|358.99|357.19|359.74|357.94|358.99|357.19|0
1638455870000|2021-12-02 14:37:50|359.36|357.56|360.49|358.69|360.49|358.69|358.99|357.19|0
1638455880000|2021-12-02 14:38:00|360.11|358.31|359.36|357.56|360.11|358.31|359.36|357.56|0
1638455890000|2021-12-02 14:38:10|358.99|357.19|360.11|358.31|360.11|358.31|358.99|357.19|0
1638455900000|2021-12-02 14:38:20|359.55|357.75|358.8|357|359.92|358.12|358.8|357|0
1638455910000|2021-12-02 14:38:30|358.99|357.19|360.3|358.5|360.67|358.87|358.99|357.19|0
1638455920000|2021-12-02 14:38:40|360.86|359.06|361.99|360.19|361.99|360.19|360.67|358.87|0
1638455930000|2021-12-02 14:38:50|361.23|359.43|361.23|359.43|361.23|359.43|361.05|359.25|0
1638455940000|2021-12-02 14:39:00|361.42|359.62|360.3|358.5|361.42|359.62|360.01|358.21|0
1638455950000|2021-12-02 14:39:10|361.99|360.19|361.99|360.19|362.17|360.37|361.23|359.43|0
1638455960000|2021-12-02 14:39:20|361.61|359.81|361.05|359.25|361.61|359.81|360.76|358.96|0
1638455970000|2021-12-02 14:39:30|361.23|359.43|362.55|360.75|362.55|360.75|361.23|359.43|0
1638455980000|2021-12-02 14:39:40|361.61|359.81|361.42|359.62|361.8|360|361.05|359.25|0
1638455990000|2021-12-02 14:39:50|361.99|360.19|362.74|360.94|362.74|360.94|361.61|359.81|0
1638456000000|2021-12-02 14:40:00|363.3|361.5|361.61|359.81|364.05|362.25|361.61|359.81|0
1638456010000|2021-12-02 14:40:10|361.23|359.43|361.05|359.25|361.23|359.43|360.86|359.06|0
1638456020000|2021-12-02 14:40:20|361.23|359.43|361.8|360|361.98|360.18|361.23|359.43|0
1638456030000|2021-12-02 14:40:30|362.17|360.37|361.8|360|362.26|360.46|361.8|360|0
1638456040000|2021-12-02 14:40:40|361.98|360.18|361.61|359.81|362.17|360.37|361.61|359.81|0
1638456050000|2021-12-02 14:40:50|361.8|360|361.98|360.18|361.98|360.18|361.23|359.43|0
1638456060000|2021-12-02 14:41:00|362.17|360.37|361.98|360.18|362.17|360.37|361.98|360.18|0
1638456070000|2021-12-02 14:41:10|362.55|360.75|362.74|360.94|362.74|360.94|362.55|360.75|0
1638456080000|2021-12-02 14:41:20|362.92|361.12|362.92|361.12|363.68|361.88|362.92|361.12|0
1638456090000|2021-12-02 14:41:30|362.55|360.75|362.74|360.94|362.74|360.94|362.55|360.75|0
1638456100000|2021-12-02 14:41:40|362.55|360.75|362.17|360.37|362.74|360.94|362.17|360.37|0
1638456110000|2021-12-02 14:41:50|361.98|360.18|360.67|358.87|361.98|360.18|360.67|358.87|0
1638456120000|2021-12-02 14:42:00|360.48|358.68|362.17|360.37|362.17|360.37|360.48|358.68|0
1638456130000|2021-12-02 14:42:10|361.79|359.99|362.17|360.37|362.17|360.37|361.79|359.99|0
1638456140000|2021-12-02 14:42:20|362.55|360.75|363.11|361.31|363.11|361.31|362.55|360.75|0
1638456150000|2021-12-02 14:42:30|363.49|361.69|365.75|363.95|365.75|363.95|363.49|361.69|0
1638456160000|2021-12-02 14:42:40|365.18|363.38|365.56|363.76|365.56|363.76|365.18|363.38|0
1638456170000|2021-12-02 14:42:50|365.37|363.57|365.37|363.57|365.37|363.57|365.37|363.57|0
1638456180000|2021-12-02 14:43:00|365.56|363.76|367.07|365.27|367.07|365.27|365.56|363.76|0
1638456190000|2021-12-02 14:43:10|368.21|366.41|368.96|367.16|368.96|367.16|368.21|366.41|0
1638456200000|2021-12-02 14:43:20|368.77|366.97|369.15|367.35|369.15|367.35|368.77|366.97|0
1638456210000|2021-12-02 14:43:30|368.4|366.6|368.21|366.41|368.58|366.78|368.21|366.41|0
1638456220000|2021-12-02 14:43:40|368.77|366.97|368.02|366.22|368.77|366.97|368.02|366.22|0
1638456230000|2021-12-02 14:43:50|367.83|366.03|367.35|365.55|368.02|366.22|367.35|365.55|0
1638456240000|2021-12-02 14:44:00|367.83|366.03|366.69|364.89|367.83|366.03|366.69|364.89|0
1638456250000|2021-12-02 14:44:10|365.94|364.14|365.94|364.14|366.03|364.23|365.56|363.76|0
1638456260000|2021-12-02 14:44:20|366.88|365.08|366.88|365.08|367.07|365.27|366.88|365.08|0
1638456270000|2021-12-02 14:44:30|366.31|364.51|367.07|365.27|367.07|365.27|366.31|364.51|0
1638456280000|2021-12-02 14:44:40|366.88|365.08|367.26|365.46|367.26|365.46|366.69|364.89|0
1638456290000|2021-12-02 14:44:50|366.69|364.89|365.56|363.76|366.69|364.89|365.56|363.76|0
1638456300000|2021-12-02 14:45:00|365.94|364.14|364.99|363.19|366.88|365.08|364.99|363.19|0
1638456310000|2021-12-02 14:45:10|364.24|362.44|363.67|361.87|364.24|362.44|363.67|361.87|0
1638456320000|2021-12-02 14:45:20|363.3|361.5|364.43|362.63|364.43|362.63|363.3|361.5|0
1638456330000|2021-12-02 14:45:30|364.61|362.81|365.37|363.57|365.37|363.57|364.61|362.81|0
1638456340000|2021-12-02 14:45:40|365.75|363.95|365.56|363.76|365.75|363.95|365.18|363.38|0
1638456350000|2021-12-02 14:45:50|365.37|363.57|366.31|364.51|366.5|364.7|365.37|363.57|0
1638456360000|2021-12-02 14:46:00|366.12|364.32|365.75|363.95|366.69|364.89|365.75|363.95|0
1638456370000|2021-12-02 14:46:10|366.12|364.32|365.75|363.95|366.12|364.32|365.37|363.57|0
1638456380000|2021-12-02 14:46:20|366.12|364.32|366.5|364.7|366.5|364.7|365.56|363.76|0
1638456390000|2021-12-02 14:46:30|366.12|364.32|365.56|363.76|366.12|364.32|365.18|363.38|0
1638456400000|2021-12-02 14:46:40|364.61|362.81|364.8|363|365.18|363.38|364.61|362.81|0
1638456410000|2021-12-02 14:46:50|364.99|363.19|365.18|363.38|365.18|363.38|364.99|363.19|0
1638456420000|2021-12-02 14:47:00|365.37|363.57|365.93|364.13|365.93|364.13|365.37|363.57|0
1638456430000|2021-12-02 14:47:10|366.31|364.51|365.74|363.94|366.31|364.51|365.74|363.94|0
1638456440000|2021-12-02 14:47:20|365.93|364.13|366.31|364.51|366.31|364.51|365.93|364.13|0
1638456450000|2021-12-02 14:47:30|368.2|366.4|369.34|367.54|369.34|367.54|368.2|366.4|0
1638456460000|2021-12-02 14:47:40|369.15|367.35|365.84|364.04|371.45|369.65|365.84|364.04|0
1638456470000|2021-12-02 14:47:50|366.41|364.61|366.6|364.8|366.6|364.8|366.03|364.23|0
1638456480000|2021-12-02 14:48:00|366.03|364.23|365.26|363.46|366.03|364.23|365.07|363.27|0
1638456490000|2021-12-02 14:48:10|367.4|365.6|367.21|365.41|367.59|365.79|367.21|365.41|0
1638456500000|2021-12-02 14:48:20|367.02|365.22|367.59|365.79|367.59|365.79|367.02|365.22|0
1638456510000|2021-12-02 14:48:30|368.16|366.36|369.01|367.21|369.01|367.21|368.16|366.36|0
1638456520000|2021-12-02 14:48:40|368.16|366.36|369.87|368.07|369.87|368.07|368.16|366.36|0
1638456530000|2021-12-02 14:48:50|370.45|368.65|371.02|369.22|371.02|369.22|370.45|368.65|0
1638456540000|2021-12-02 14:49:00|372.55|370.75|372.17|370.37|372.55|370.75|372.17|370.37|0
1638456550000|2021-12-02 14:49:10|370.83|369.03|371.21|369.41|371.21|369.41|370.83|369.03|0
1638456560000|2021-12-02 14:49:20|371.02|369.22|369.68|367.88|371.02|369.22|369.68|367.88|0
1638456570000|2021-12-02 14:49:30|369.49|367.69|369.49|367.69|369.68|367.88|369.49|367.69|0
1638456580000|2021-12-02 14:49:40|369.68|367.88|367.78|365.98|369.68|367.88|367.78|365.98|0
1638456590000|2021-12-02 14:49:50|367.97|366.17|368.54|366.74|368.54|366.74|367.4|365.6|0
1638456600000|2021-12-02 14:50:00|368.35|366.55|368.73|366.93|369.3|367.5|368.35|366.55|0
1638456610000|2021-12-02 14:50:10|369.68|367.88|370.06|368.26|370.06|368.26|369.68|367.88|0
1638456620000|2021-12-02 14:50:20|369.68|367.88|368.54|366.74|369.68|367.88|367.97|366.17|0
1638456630000|2021-12-02 14:50:30|368.92|367.12|369.49|367.69|369.49|367.69|368.92|367.12|0
1638456640000|2021-12-02 14:50:40|370.06|368.26|370.25|368.45|370.64|368.84|370.06|368.26|0
1638456650000|2021-12-02 14:50:50|369.87|368.07|368.92|367.12|369.87|368.07|368.92|367.12|0
1638456660000|2021-12-02 14:51:00|369.11|367.31|369.3|367.5|369.68|367.88|369.11|367.31|0
1638456670000|2021-12-02 14:51:10|368.73|366.93|369.87|368.07|370.25|368.45|368.73|366.93|0
1638456680000|2021-12-02 14:51:20|370.06|368.26|370.44|368.64|371.02|369.22|370.06|368.26|0
1638456690000|2021-12-02 14:51:30|370.83|369.03|372.16|370.36|372.74|370.94|370.83|369.03|0
1638456700000|2021-12-02 14:51:40|371.4|369.6|372.16|370.36|372.16|370.36|371.4|369.6|0
1638456710000|2021-12-02 14:51:50|371.97|370.17|371.97|370.17|372.16|370.36|371.97|370.17|0
1638456720000|2021-12-02 14:52:00|373.31|371.51|374.84|373.04|374.84|373.04|373.31|371.51|0
1638456730000|2021-12-02 14:52:10|374.46|372.66|375.42|373.62|375.42|373.62|374.08|372.28|0
1638456740000|2021-12-02 14:52:20|375.61|373.81|375.42|373.62|376.19|374.39|375.42|373.62|0
1638456750000|2021-12-02 14:52:30|374.27|372.47|374.65|372.85|374.84|373.04|374.27|372.47|0
1638456760000|2021-12-02 14:52:40|375.04|373.24|375.99|374.19|375.99|374.19|375.04|373.24|0
1638456770000|2021-12-02 14:52:50|375.8|374|375.99|374.19|376.38|374.58|375.8|374|0
1638456780000|2021-12-02 14:53:00|374.84|373.04|374.27|372.47|374.84|373.04|374.08|372.28|0
1638456790000|2021-12-02 14:53:10|373.88|372.08|374.84|373.04|374.84|373.04|373.88|372.08|0
1638456800000|2021-12-02 14:53:20|375.03|373.23|375.03|373.23|375.03|373.23|374.74|372.94|0
1638456810000|2021-12-02 14:53:30|374.55|372.75|374.27|372.47|374.55|372.75|374.08|372.28|0
1638456820000|2021-12-02 14:53:40|373.5|371.7|374.84|373.04|374.84|373.04|373.5|371.7|0
1638456830000|2021-12-02 14:53:50|374.65|372.85|375.61|373.81|375.61|373.81|374.65|372.85|0
1638456840000|2021-12-02 14:54:00|375.99|374.19|376.57|374.77|376.57|374.77|375.8|374|0
1638456850000|2021-12-02 14:54:10|376.95|375.15|378.78|376.98|378.78|376.98|376.95|375.15|0
1638456860000|2021-12-02 14:54:20|378.3|376.5|379.07|377.27|379.07|377.27|378.3|376.5|0
1638456870000|2021-12-02 14:54:30|378.49|376.69|378.3|376.5|378.69|376.89|378.3|376.5|0
1638456880000|2021-12-02 14:54:40|378.69|376.89|377.53|375.73|378.69|376.89|377.34|375.54|0
1638456890000|2021-12-02 14:54:50|378.3|376.5|378.49|376.69|378.49|376.69|378.11|376.31|0
1638456900000|2021-12-02 14:55:00|378.3|376.5|377.72|375.92|378.3|376.5|377.53|375.73|0
1638456910000|2021-12-02 14:55:10|376.57|374.77|375.89|374.09|376.57|374.77|375.42|373.62|0
1638456920000|2021-12-02 14:55:20|375.8|374|376.95|375.15|376.95|375.15|375.8|374|0
1638456930000|2021-12-02 14:55:30|377.34|375.54|377.72|375.92|377.91|376.11|377.34|375.54|0
1638456940000|2021-12-02 14:55:40|377.81|376.01|377.53|375.73|377.91|376.11|377.53|375.73|0
1638456950000|2021-12-02 14:55:50|378.49|376.69|379.26|377.46|379.26|377.46|378.49|376.69|0
1638456960000|2021-12-02 14:56:00|377.91|376.11|378.11|376.31|378.11|376.31|377.91|376.11|0
1638456970000|2021-12-02 14:56:10|377.53|375.73|377.14|375.34|378.3|376.5|377.14|375.34|0
1638456980000|2021-12-02 14:56:20|377.53|375.73|376.38|374.58|377.72|375.92|376.38|374.58|0
1638456990000|2021-12-02 14:56:30|377.14|375.34|376.76|374.96|377.72|375.92|376.76|374.96|0
1638457000000|2021-12-02 14:56:40|376.57|374.77|377.43|375.63|377.43|375.63|376.57|374.77|0
1638457010000|2021-12-02 14:56:50|377.34|375.54|377.04|375.24|377.91|376.11|377.04|375.24|0
1638457020000|2021-12-02 14:57:00|377.34|375.54|376.37|374.57|377.34|375.54|376.37|374.57|0
1638457030000|2021-12-02 14:57:10|376.18|374.38|375.03|373.23|376.18|374.38|375.03|373.23|0
1638457040000|2021-12-02 14:57:20|375.41|373.61|375.8|374|375.8|374|374.65|372.85|0
1638457050000|2021-12-02 14:57:30|375.61|373.81|374.65|372.85|375.8|374|374.65|372.85|0
1638457060000|2021-12-02 14:57:40|374.45|372.65|374.26|372.46|374.45|372.65|374.26|372.46|0
1638457070000|2021-12-02 14:57:50|375.22|373.42|375.61|373.81|375.61|373.81|375.03|373.23|0
1638457080000|2021-12-02 14:58:00|375.8|374|376.18|374.38|377.14|375.34|375.8|374|0
1638457090000|2021-12-02 14:58:10|376.57|374.77|376.18|374.38|377.14|375.34|375.99|374.19|0
1638457100000|2021-12-02 14:58:20|376.57|374.77|375.99|374.19|376.57|374.77|375.8|374|0
1638457110000|2021-12-02 14:58:30|375.22|373.42|374.65|372.85|375.99|374.19|374.65|372.85|0
1638457120000|2021-12-02 14:58:40|375.03|373.23|376.18|374.38|376.18|374.38|375.03|373.23|0
1638457130000|2021-12-02 14:58:50|375.99|374.19|375.99|374.19|375.99|374.19|375.41|373.61|0
1638457140000|2021-12-02 14:59:00|376.76|374.96|378.1|376.3|378.1|376.3|376.37|374.57|0
1638457150000|2021-12-02 14:59:10|377.91|376.11|379.07|377.27|379.07|377.27|377.91|376.11|0
1638457160000|2021-12-02 14:59:20|378.87|377.07|379.45|377.65|379.45|377.65|378.49|376.69|0
1638457170000|2021-12-02 14:59:30|379.26|377.46|379.45|377.65|379.45|377.65|378.87|377.07|0
1638457180000|2021-12-02 14:59:40|378.68|376.88|379.07|377.27|379.07|377.27|378.39|376.59|0
1638457190000|2021-12-02 14:59:50|378.49|376.69|378.87|377.07|379.07|377.27|378.49|376.69|0
1638457200000|2021-12-02 15:00:00|379.45|377.65|377.91|376.11|379.45|377.65|377.91|376.11|0
1638457210000|2021-12-02 15:00:10|376.76|374.96|375.8|374|376.76|374.96|375.8|374|0
1638457220000|2021-12-02 15:00:20|376.37|374.57|377.72|375.92|378.29|376.49|376.37|374.57|0
1638457230000|2021-12-02 15:00:30|378.1|376.3|375.6|373.8|378.29|376.49|375.6|373.8|0
1638457240000|2021-12-02 15:00:40|374.64|372.84|373.49|371.69|374.64|372.84|373.49|371.69|0
1638457250000|2021-12-02 15:00:50|373.88|372.08|371.77|369.97|373.88|372.08|371.77|369.97|0
1638457260000|2021-12-02 15:01:00|371.58|369.78|373.88|372.08|373.88|372.08|371.58|369.78|0
1638457270000|2021-12-02 15:01:10|373.3|371.5|374.26|372.46|374.26|372.46|373.3|371.5|0
1638457280000|2021-12-02 15:01:20|375.22|373.42|375.41|373.61|375.41|373.61|375.22|373.42|0
1638457290000|2021-12-02 15:01:30|375.03|373.23|376.18|374.38|376.18|374.38|375.03|373.23|0
1638457300000|2021-12-02 15:01:40|375.99|374.19|376.18|374.38|376.37|374.57|375.99|374.19|0
1638457310000|2021-12-02 15:01:50|376.56|374.76|377.14|375.34|377.14|375.34|376.56|374.76|0
1638457320000|2021-12-02 15:02:00|377.33|375.53|377.91|376.11|379.26|377.46|377.33|375.53|0
1638457330000|2021-12-02 15:02:10|377.52|375.72|377.52|375.72|377.72|375.92|377.14|375.34|0
1638457340000|2021-12-02 15:02:20|377.14|375.34|377.14|375.34|378.29|376.49|377.14|375.34|0
1638457350000|2021-12-02 15:02:30|376.95|375.15|378.29|376.49|378.29|376.49|376.95|375.15|0
1638457360000|2021-12-02 15:02:40|378.1|376.3|378.87|377.07|378.87|377.07|378.1|376.3|0
1638457370000|2021-12-02 15:02:50|379.25|377.45|379.25|377.45|379.25|377.45|379.06|377.26|0
1638457380000|2021-12-02 15:03:00|378.87|377.07|380.22|378.42|380.41|378.61|378.87|377.07|0
1638457390000|2021-12-02 15:03:10|379.64|377.84|380.03|378.23|380.03|378.23|379.64|377.84|0
1638457400000|2021-12-02 15:03:20|379.45|377.65|381.96|380.16|381.96|380.16|379.45|377.65|0
1638457410000|2021-12-02 15:03:30|381.38|379.58|381.57|379.77|381.57|379.77|380.8|379|0
1638457420000|2021-12-02 15:03:40|380.6|378.8|380.99|379.19|381.18|379.38|380.6|378.8|0
1638457430000|2021-12-02 15:03:50|380.6|378.8|381.96|380.16|381.96|380.16|380.6|378.8|0
1638457440000|2021-12-02 15:04:00|382.73|380.93|382.15|380.35|382.73|380.93|382.15|380.35|0
1638457450000|2021-12-02 15:04:10|381.96|380.16|382.73|380.93|382.73|380.93|381.96|380.16|0
1638457460000|2021-12-02 15:04:20|382.15|380.35|381.18|379.38|382.15|380.35|381.18|379.38|0
1638457470000|2021-12-02 15:04:30|381.76|379.96|380.8|379|381.76|379.96|380.8|379|0
1638457480000|2021-12-02 15:04:40|380.99|379.19|382.53|380.73|382.53|380.73|380.99|379.19|0
1638457490000|2021-12-02 15:04:50|382.73|380.93|381.76|379.96|382.73|380.93|381.76|379.96|0
1638457500000|2021-12-02 15:05:00|381.18|379.38|377.9|376.1|381.18|379.38|377.9|376.1|0
1638457510000|2021-12-02 15:05:10|379.25|377.45|379.25|377.45|380.22|378.42|379.25|377.45|0
1638457520000|2021-12-02 15:05:20|380.02|378.22|380.99|379.19|381.18|379.38|380.02|378.22|0
1638457530000|2021-12-02 15:05:30|381.57|379.77|380.6|378.8|381.76|379.96|380.6|378.8|0
1638457540000|2021-12-02 15:05:40|380.02|378.22|378.29|376.49|380.02|378.22|378.29|376.49|0
1638457550000|2021-12-02 15:05:50|378.48|376.68|378.87|377.07|378.87|377.07|378.29|376.49|0
1638457560000|2021-12-02 15:06:00|378.29|376.49|376.37|374.57|378.29|376.49|376.37|374.57|0
1638457570000|2021-12-02 15:06:10|376.56|374.76|377.71|375.91|377.71|375.91|376.56|374.76|0
1638457580000|2021-12-02 15:06:20|377.33|375.53|375.79|373.99|377.33|375.53|375.41|373.61|0
1638457590000|2021-12-02 15:06:30|375.98|374.18|375.98|374.18|375.98|374.18|375.98|374.18|0
1638457600000|2021-12-02 15:06:40|375.79|373.99|375.02|373.22|375.79|373.99|374.45|372.65|0
1638457610000|2021-12-02 15:06:50|374.83|373.03|375.21|373.41|375.21|373.41|374.83|373.03|0
1638457620000|2021-12-02 15:07:00|375.02|373.22|376.94|375.14|376.94|375.14|375.02|373.22|0
1638457630000|2021-12-02 15:07:10|376.75|374.95|376.75|374.95|377.52|375.72|376.75|374.95|0
1638457640000|2021-12-02 15:07:20|376.56|374.76|375.98|374.18|376.75|374.95|375.98|374.18|0
1638457650000|2021-12-02 15:07:30|376.36|374.56|377.33|375.53|377.33|375.53|376.36|374.56|0
1638457660000|2021-12-02 15:07:40|376.94|375.14|377.32|375.52|377.52|375.72|376.94|375.14|0
1638457670000|2021-12-02 15:07:50|376.56|374.76|376.56|374.76|376.56|374.76|376.36|374.56|0
1638457680000|2021-12-02 15:08:00|376.94|375.14|377.13|375.33|377.32|375.52|376.94|375.14|0
1638457690000|2021-12-02 15:08:10|376.56|374.76|376.75|374.95|376.94|375.14|376.17|374.37|0
1638457700000|2021-12-02 15:08:20|376.36|374.56|375.6|373.8|376.56|374.76|375.6|373.8|0
1638457710000|2021-12-02 15:08:30|375.79|373.99|375.79|373.99|375.98|374.18|375.79|373.99|0
1638457720000|2021-12-02 15:08:40|375.21|373.41|374.44|372.64|375.21|373.41|374.25|372.45|0
1638457730000|2021-12-02 15:08:50|374.64|372.84|373.1|371.3|374.64|372.84|373.1|371.3|0
1638457740000|2021-12-02 15:09:00|374.64|372.84|374.05|372.25|375.01|373.21|374.05|372.25|0
1638457750000|2021-12-02 15:09:10|374.43|372.63|373.1|371.3|374.43|372.63|373.1|371.3|0
1638457760000|2021-12-02 15:09:20|372.33|370.53|371.19|369.39|372.33|370.53|371.19|369.39|0
1638457770000|2021-12-02 15:09:30|371.76|369.96|372.71|370.91|372.71|370.91|371.76|369.96|0
1638457780000|2021-12-02 15:09:40|373.1|371.3|371.95|370.15|373.1|371.3|371.95|370.15|0
1638457790000|2021-12-02 15:09:50|372.14|370.34|372.52|370.72|372.52|370.72|372.14|370.34|0
1638457800000|2021-12-02 15:10:00|372.71|370.91|373.86|372.06|373.86|372.06|372.71|370.91|0
1638457810000|2021-12-02 15:10:10|373.29|371.49|372.9|371.1|373.29|371.49|372.61|370.81|0
1638457820000|2021-12-02 15:10:20|372.33|370.53|371.38|369.58|372.33|370.53|371.38|369.58|0
1638457830000|2021-12-02 15:10:30|370.62|368.82|370.05|368.25|370.81|369.01|369.86|368.06|0
1638457840000|2021-12-02 15:10:40|369.67|367.87|369.29|367.49|369.86|368.06|369.29|367.49|0
1638457850000|2021-12-02 15:10:50|368.72|366.92|368.91|367.11|368.91|367.11|368.53|366.73|0
1638457860000|2021-12-02 15:11:00|368.53|366.73|369.48|367.68|369.48|367.68|368.53|366.73|0
1638457870000|2021-12-02 15:11:10|369.29|367.49|368.72|366.92|369.29|367.49|368.34|366.54|0
1638457880000|2021-12-02 15:11:20|368.53|366.73|368.15|366.35|368.53|366.73|368.15|366.35|0
1638457890000|2021-12-02 15:11:30|366.82|365.02|367.2|365.4|367.2|365.4|366.82|365.02|0
1638457900000|2021-12-02 15:11:40|368.15|366.35|367.77|365.97|368.34|366.54|367.77|365.97|0
1638457910000|2021-12-02 15:11:50|368.53|366.73|370.62|368.82|370.62|368.82|368.53|366.73|0
1638457920000|2021-12-02 15:12:00|371|369.2|369.29|367.49|371|369.2|369.29|367.49|0
1638457930000|2021-12-02 15:12:10|369.67|367.87|369.86|368.06|369.86|368.06|369.1|367.3|0
1638457940000|2021-12-02 15:12:20|370.05|368.25|370.81|369.01|371.57|369.77|370.05|368.25|0
1638457950000|2021-12-02 15:12:30|371.57|369.77|372.14|370.34|372.14|370.34|371.57|369.77|0
1638457960000|2021-12-02 15:12:40|372.33|370.53|371.57|369.77|372.33|370.53|371.19|369.39|0
1638457970000|2021-12-02 15:12:50|371.76|369.96|371.57|369.77|371.76|369.96|370.81|369.01|0
1638457980000|2021-12-02 15:13:00|370.43|368.63|370.62|368.82|370.62|368.82|370.43|368.63|0
1638457990000|2021-12-02 15:13:10|371.57|369.77|371.38|369.58|371.57|369.77|371.38|369.58|0
1638458000000|2021-12-02 15:13:20|370.43|368.63|371.19|369.39|371.38|369.58|370.43|368.63|0
1638458010000|2021-12-02 15:13:30|371.57|369.77|371.19|369.39|371.76|369.96|371.19|369.39|0
1638458020000|2021-12-02 15:13:40|371.57|369.77|370.23|368.43|371.57|369.77|370.23|368.43|0
1638458030000|2021-12-02 15:13:50|370.33|368.53|370.61|368.81|370.61|368.81|370.33|368.53|0
1638458040000|2021-12-02 15:14:00|370.42|368.62|370.42|368.62|370.42|368.62|370.23|368.43|0
1638458050000|2021-12-02 15:14:10|370.61|368.81|370.23|368.43|370.61|368.81|369.85|368.05|0
1638458060000|2021-12-02 15:14:20|370.42|368.62|371.76|369.96|371.76|369.96|370.42|368.62|0
1638458070000|2021-12-02 15:14:30|371.19|369.39|372.52|370.72|372.52|370.72|371.19|369.39|0
1638458080000|2021-12-02 15:14:40|371.76|369.96|371.38|369.58|371.76|369.96|371.38|369.58|0
1638458090000|2021-12-02 15:14:50|370.61|368.81|370.8|369|370.8|369|370.61|368.81|0
1638458100000|2021-12-02 15:15:00|371.57|369.77|370.04|368.24|371.57|369.77|370.04|368.24|0
1638458110000|2021-12-02 15:15:10|370.61|368.81|370.04|368.24|370.61|368.81|369.28|367.48|0
1638458120000|2021-12-02 15:15:20|369.66|367.86|368.9|367.1|369.85|368.05|368.9|367.1|0
1638458130000|2021-12-02 15:15:30|369.66|367.86|368.14|366.34|369.66|367.86|368.14|366.34|0
1638458140000|2021-12-02 15:15:40|368.52|366.72|367.57|365.77|368.52|366.72|367.57|365.77|0
1638458150000|2021-12-02 15:15:50|367.76|365.96|367.95|366.15|368.33|366.53|367.76|365.96|0
1638458160000|2021-12-02 15:16:00|367.01|365.21|368.14|366.34|368.14|366.34|367.01|365.21|0
1638458170000|2021-12-02 15:16:10|368.33|366.53|368.14|366.34|368.33|366.53|367.57|365.77|0
1638458180000|2021-12-02 15:16:20|367.19|365.39|367.95|366.15|367.95|366.15|367.19|365.39|0
1638458190000|2021-12-02 15:16:30|367.38|365.58|367.38|365.58|367.76|365.96|367.19|365.39|0
1638458200000|2021-12-02 15:16:40|367.57|365.77|367.38|365.58|367.57|365.77|367.38|365.58|0
1638458210000|2021-12-02 15:16:50|368.14|366.34|367.38|365.58|368.14|366.34|367|365.2|0
1638458220000|2021-12-02 15:17:00|367.57|365.77|367.95|366.15|367.95|366.15|367.38|365.58|0
1638458230000|2021-12-02 15:17:10|368.42|366.62|367.57|365.77|368.42|366.62|367.38|365.58|0
1638458240000|2021-12-02 15:17:20|368.14|366.34|367.57|365.77|368.14|366.34|367.57|365.77|0
1638458250000|2021-12-02 15:17:30|367.38|365.58|367.95|366.15|368.14|366.34|367.28|365.48|0
1638458260000|2021-12-02 15:17:40|368.52|366.72|367.19|365.39|368.52|366.72|366.81|365.01|0
1638458270000|2021-12-02 15:17:50|367.57|365.77|367.19|365.39|367.57|365.77|367.19|365.39|0
1638458280000|2021-12-02 15:18:00|367.57|365.77|367.76|365.96|367.76|365.96|367.38|365.58|0
1638458290000|2021-12-02 15:18:10|366.43|364.63|364.92|363.12|366.43|364.63|364.92|363.12|0
1638458300000|2021-12-02 15:18:20|365.11|363.31|365.68|363.88|365.68|363.88|365.11|363.31|0
1638458310000|2021-12-02 15:18:30|364.73|362.93|365.11|363.31|365.11|363.31|364.54|362.74|0
1638458320000|2021-12-02 15:18:40|365.68|363.88|365.68|363.88|366.24|364.44|365.68|363.88|0
1638458330000|2021-12-02 15:18:50|364.9|363.1|366.44|364.64|366.44|364.64|364.61|362.81|0
1638458340000|2021-12-02 15:19:00|366.25|364.45|366.06|364.26|366.44|364.64|365.87|364.07|0
1638458350000|2021-12-02 15:19:10|366.81|365.01|367.19|365.39|367.38|365.58|366.81|365.01|0
1638458360000|2021-12-02 15:19:20|367|365.2|367.38|365.58|367.38|365.58|367|365.2|0
1638458370000|2021-12-02 15:19:30|367|365.2|366.81|365.01|367.38|365.58|366.81|365.01|0
1638458380000|2021-12-02 15:19:40|367.95|366.15|367.57|365.77|367.95|366.15|367.57|365.77|0
1638458390000|2021-12-02 15:19:50|367.76|365.96|367.76|365.96|367.76|365.96|367.57|365.77|0
1638458400000|2021-12-02 15:20:00|367.38|365.58|367|365.2|367.38|365.58|366.25|364.45|0
1638458410000|2021-12-02 15:20:10|367.57|365.77|366.25|364.45|367.57|365.77|366.25|364.45|0
1638458420000|2021-12-02 15:20:20|365.11|363.31|366.15|364.35|366.15|364.35|364.93|363.13|0
1638458430000|2021-12-02 15:20:30|366.06|364.26|366.06|364.26|366.06|364.26|365.68|363.88|0
1638458440000|2021-12-02 15:20:40|365.68|363.88|365.49|363.69|365.68|363.88|365.49|363.69|0
1638458450000|2021-12-02 15:20:50|364.93|363.13|365.3|363.5|365.3|363.5|364.93|363.13|0
1638458460000|2021-12-02 15:21:00|365.49|363.69|364.92|363.12|365.68|363.88|364.92|363.12|0
1638458470000|2021-12-02 15:21:10|365.11|363.31|365.87|364.07|365.87|364.07|365.11|363.31|0
1638458480000|2021-12-02 15:21:20|367|365.2|366.25|364.45|367|365.2|366.25|364.45|0
1638458490000|2021-12-02 15:21:30|365.68|363.88|364.55|362.75|365.68|363.88|364.55|362.75|0
1638458500000|2021-12-02 15:21:40|364.92|363.12|365.3|363.5|365.68|363.88|364.92|363.12|0
1638458510000|2021-12-02 15:21:50|364.92|363.12|364.92|363.12|365.11|363.31|364.92|363.12|0
1638458520000|2021-12-02 15:22:00|365.39|363.59|366.62|364.82|366.81|365.01|365.3|363.5|0
1638458530000|2021-12-02 15:22:10|366.9|365.1|367.38|365.58|367.38|365.58|366.62|364.82|0
1638458540000|2021-12-02 15:22:20|367.76|365.96|367.95|366.15|367.95|366.15|367.76|365.96|0
1638458550000|2021-12-02 15:22:30|369.22|367.42|369.5|367.7|369.5|367.7|368.94|367.14|0
1638458560000|2021-12-02 15:22:40|370.82|369.02|371.39|369.59|371.96|370.16|370.82|369.02|0
1638458570000|2021-12-02 15:22:50|371.1|369.3|371.2|369.4|371.2|369.4|370.63|368.83|0
1638458580000|2021-12-02 15:23:00|371.01|369.21|370.45|368.65|371.01|369.21|369.88|368.08|0
1638458590000|2021-12-02 15:23:10|371.2|369.4|371.1|369.3|371.39|369.59|371.1|369.3|0
1638458600000|2021-12-02 15:23:20|371.39|369.59|371.39|369.59|371.39|369.59|370.63|368.83|0
1638458610000|2021-12-02 15:23:30|371.2|369.4|371.01|369.21|371.2|369.4|370.82|369.02|0
1638458620000|2021-12-02 15:23:40|371.39|369.59|371.01|369.21|371.39|369.59|370.91|369.11|0
1638458630000|2021-12-02 15:23:50|371.2|369.4|372.71|370.91|372.71|370.91|371.2|369.4|0
1638458640000|2021-12-02 15:24:00|372.34|370.54|371.77|369.97|373.09|371.29|371.77|369.97|0
1638458650000|2021-12-02 15:24:10|371.96|370.16|370.82|369.02|371.96|370.16|370.82|369.02|0
1638458660000|2021-12-02 15:24:20|371.01|369.21|370.82|369.02|371.01|369.21|370.63|368.83|0
1638458670000|2021-12-02 15:24:30|371.58|369.78|372.52|370.72|372.52|370.72|371.58|369.78|0
1638458680000|2021-12-02 15:24:40|373.09|371.29|373.85|372.05|374.23|372.43|373.09|371.29|0
1638458690000|2021-12-02 15:24:50|374.8|373|374.23|372.43|374.99|373.19|374.23|372.43|0
1638458700000|2021-12-02 15:25:00|373.85|372.05|373.28|371.48|373.85|372.05|372.9|371.1|0
1638458710000|2021-12-02 15:25:10|373.66|371.86|373.28|371.48|374.04|372.24|373.28|371.48|0
1638458720000|2021-12-02 15:25:20|373.09|371.29|372.52|370.72|373.09|371.29|372.33|370.53|0
1638458730000|2021-12-02 15:25:30|372.8|371|371.01|369.21|372.8|371|371.01|369.21|0
1638458740000|2021-12-02 15:25:40|370.25|368.45|368.56|366.76|370.25|368.45|368.56|366.76|0
1638458750000|2021-12-02 15:25:50|369.31|367.51|369.31|367.51|369.5|367.7|369.12|367.32|0
1638458760000|2021-12-02 15:26:00|370.44|368.64|370.82|369.02|371.01|369.21|370.44|368.64|0
1638458770000|2021-12-02 15:26:10|371.01|369.21|372.14|370.34|372.14|370.34|371.01|369.21|0
1638458780000|2021-12-02 15:26:20|372.71|370.91|374.42|372.62|374.42|372.62|372.71|370.91|0
1638458790000|2021-12-02 15:26:30|375.56|373.76|376.51|374.71|376.51|374.71|375.56|373.76|0
1638458800000|2021-12-02 15:26:40|375.75|373.95|375.75|373.95|376.32|374.52|375.75|373.95|0
1638458810000|2021-12-02 15:26:50|376.7|374.9|377.27|375.47|377.46|375.66|376.51|374.71|0
1638458820000|2021-12-02 15:27:00|376.51|374.71|377.65|375.85|377.65|375.85|376.51|374.71|0
1638458830000|2021-12-02 15:27:10|378.41|376.61|378.22|376.42|378.98|377.18|378.22|376.42|0
1638458840000|2021-12-02 15:27:20|377.55|375.75|377.74|375.94|377.84|376.04|377.46|375.66|0
1638458850000|2021-12-02 15:27:30|377.46|375.66|377.08|375.28|377.46|375.66|377.08|375.28|0
1638458860000|2021-12-02 15:27:40|376.51|374.71|377.84|376.04|377.84|376.04|376.32|374.52|0
1638458870000|2021-12-02 15:27:50|378.03|376.23|377.46|375.66|378.03|376.23|377.46|375.66|0
1638458880000|2021-12-02 15:28:00|377.27|375.47|377.08|375.28|378.03|376.23|376.89|375.09|0
1638458890000|2021-12-02 15:28:10|377.27|375.47|377.08|375.28|377.27|375.47|376.7|374.9|0
1638458900000|2021-12-02 15:28:20|376.7|374.9|375.56|373.76|376.7|374.9|375.56|373.76|0
1638458910000|2021-12-02 15:28:30|374.8|373|375.18|373.38|375.18|373.38|374.8|373|0
1638458920000|2021-12-02 15:28:40|374.99|373.19|374.8|373|374.99|373.19|374.8|373|0
1638458930000|2021-12-02 15:28:50|375.55|373.75|376.13|374.33|376.13|374.33|374.99|373.19|0
1638458940000|2021-12-02 15:29:00|375.93|374.13|376.32|374.52|376.32|374.52|375.93|374.13|0
1638458950000|2021-12-02 15:29:10|375.74|373.94|376.31|374.51|376.89|375.09|375.74|373.94|0
1638458960000|2021-12-02 15:29:20|376.12|374.32|375.74|373.94|376.12|374.32|375.55|373.75|0
1638458970000|2021-12-02 15:29:30|375.55|373.75|374.41|372.61|375.55|373.75|374.41|372.61|0
1638458980000|2021-12-02 15:29:40|374.79|372.99|375.55|373.75|375.55|373.75|374.79|372.99|0
1638458990000|2021-12-02 15:29:50|376.31|374.51|376.31|374.51|376.31|374.51|375.74|373.94|0
1638459000000|2021-12-02 15:30:00|375.64|373.84|378.79|376.99|379.07|377.27|375.64|373.84|0
1638459010000|2021-12-02 15:30:10|378.6|376.8|379.17|377.37|379.17|377.37|378.41|376.61|0
1638459020000|2021-12-02 15:30:20|378.79|376.99|377.65|375.85|378.79|376.99|377.65|375.85|0
1638459030000|2021-12-02 15:30:30|377.93|376.13|378.12|376.32|378.79|376.99|377.93|376.13|0
1638459040000|2021-12-02 15:30:40|378.03|376.23|377.84|376.04|378.03|376.23|377.65|375.85|0
1638459050000|2021-12-02 15:30:50|377.65|375.85|378.79|376.99|378.79|376.99|377.65|375.85|0
1638459060000|2021-12-02 15:31:00|378.5|376.7|379.17|377.37|379.17|377.37|378.5|376.7|0
1638459070000|2021-12-02 15:31:10|379.74|377.94|378.98|377.18|380.12|378.32|378.98|377.18|0
1638459080000|2021-12-02 15:31:20|379.17|377.37|377.26|375.46|379.17|377.37|377.26|375.46|0
1638459090000|2021-12-02 15:31:30|377.45|375.65|378.22|376.42|378.22|376.42|377.45|375.65|0
1638459100000|2021-12-02 15:31:40|378.41|376.61|377.27|375.47|378.41|376.61|377.27|375.47|0
1638459110000|2021-12-02 15:31:50|376.98|375.18|376.79|374.99|376.98|375.18|376.41|374.61|0
1638459120000|2021-12-02 15:32:00|377.56|375.76|377.75|375.95|377.75|375.95|377.56|375.76|0
1638459130000|2021-12-02 15:32:10|376.6|374.8|376.79|374.99|376.79|374.99|376.41|374.61|0
1638459140000|2021-12-02 15:32:20|376.98|375.18|375.84|374.04|376.98|375.18|375.84|374.04|0
1638459150000|2021-12-02 15:32:30|376.22|374.42|376.12|374.32|376.22|374.42|375.84|374.04|0
1638459160000|2021-12-02 15:32:40|374.89|373.09|375.84|374.04|375.84|374.04|374.89|373.09|0
1638459170000|2021-12-02 15:32:50|375.17|373.37|375.84|374.04|376.22|374.42|375.17|373.37|0
1638459180000|2021-12-02 15:33:00|374.89|373.09|374.89|373.09|374.89|373.09|374.7|372.9|0
1638459190000|2021-12-02 15:33:10|374.5|372.7|373.17|371.37|374.5|372.7|373.17|371.37|0
1638459200000|2021-12-02 15:33:20|371.84|370.04|371.84|370.04|371.84|370.04|371.65|369.85|0
1638459210000|2021-12-02 15:33:30|371.46|369.66|372.03|370.23|372.03|370.23|370.9|369.1|0
1638459220000|2021-12-02 15:33:40|371.65|369.85|371.46|369.66|372.03|370.23|371.27|369.47|0
1638459230000|2021-12-02 15:33:50|371.08|369.28|371.27|369.47|371.65|369.85|371.08|369.28|0
1638459240000|2021-12-02 15:34:00|371.08|369.28|369.76|367.96|371.08|369.28|369.76|367.96|0
1638459250000|2021-12-02 15:34:10|369.28|367.48|369|367.2|369.57|367.77|369|367.2|0
1638459260000|2021-12-02 15:34:20|368.62|366.82|368.62|366.82|368.62|366.82|368.52|366.72|0
1638459270000|2021-12-02 15:34:30|368.43|366.63|366.73|364.93|368.43|366.63|366.73|364.93|0
1638459280000|2021-12-02 15:34:40|366.92|365.12|367.68|365.88|367.68|365.88|366.92|365.12|0
1638459290000|2021-12-02 15:34:50|366.73|364.93|365.79|363.99|366.92|365.12|365.6|363.8|0
1638459300000|2021-12-02 15:35:00|365.6|363.8|365.04|363.24|365.98|364.18|365.04|363.24|0
1638459310000|2021-12-02 15:35:10|364.28|362.48|365.04|363.24|365.04|363.24|363.81|362.01|0
1638459320000|2021-12-02 15:35:20|365.41|363.61|364.47|362.67|365.41|363.61|364.47|362.67|0
1638459330000|2021-12-02 15:35:30|365.22|363.42|364.1|362.3|365.22|363.42|363.72|361.92|0
1638459340000|2021-12-02 15:35:40|364.28|362.48|363.72|361.92|364.28|362.48|363.53|361.73|0
1638459350000|2021-12-02 15:35:50|363.16|361.36|363.72|361.92|363.72|361.92|362.97|361.17|0
1638459360000|2021-12-02 15:36:00|363.91|362.11|363.72|361.92|363.91|362.11|363.34|361.54|0
1638459370000|2021-12-02 15:36:10|363.91|362.11|363.34|361.54|363.91|362.11|363.15|361.35|0
1638459380000|2021-12-02 15:36:20|363.15|361.35|363.15|361.35|363.15|361.35|362.78|360.98|0
1638459390000|2021-12-02 15:36:30|362.59|360.79|363.34|361.54|363.91|362.11|362.59|360.79|0
1638459400000|2021-12-02 15:36:40|363.81|362.01|364.09|362.29|365.04|363.24|363.81|362.01|0
1638459410000|2021-12-02 15:36:50|363.72|361.92|363.91|362.11|363.91|362.11|363.34|361.54|0
1638459420000|2021-12-02 15:37:00|364.47|362.67|364.28|362.48|364.47|362.67|364.28|362.48|0
1638459430000|2021-12-02 15:37:10|364.85|363.05|365.41|363.61|365.98|364.18|364.85|363.05|0
1638459440000|2021-12-02 15:37:20|365.03|363.23|363.91|362.11|365.03|363.23|363.91|362.11|0
1638459450000|2021-12-02 15:37:30|363.34|361.54|363.91|362.11|363.91|362.11|363.34|361.54|0
1638459460000|2021-12-02 15:37:40|364.47|362.67|363.53|361.73|364.47|362.67|363.53|361.73|0
1638459470000|2021-12-02 15:37:50|363.43|361.63|363.9|362.1|363.9|362.1|363.43|361.63|0
1638459480000|2021-12-02 15:38:00|364.28|362.48|363.34|361.54|364.28|362.48|363.34|361.54|0
1638459490000|2021-12-02 15:38:10|362.97|361.17|362.21|360.41|362.97|361.17|362.21|360.41|0
1638459500000|2021-12-02 15:38:20|361.65|359.85|361.28|359.48|361.65|359.85|361.28|359.48|0
1638459510000|2021-12-02 15:38:30|361.46|359.66|361.09|359.29|361.46|359.66|361.09|359.29|0
1638459520000|2021-12-02 15:38:40|360.9|359.1|357.91|356.11|360.9|359.1|357.91|356.11|0
1638459530000|2021-12-02 15:38:50|358.28|356.48|357.91|356.11|358.66|356.86|357.91|356.11|0
1638459540000|2021-12-02 15:39:00|358.28|356.48|357.91|356.11|358.28|356.48|357.91|356.11|0
1638459550000|2021-12-02 15:39:10|358.47|356.67|358.37|356.57|358.47|356.67|358.28|356.48|0
1638459560000|2021-12-02 15:39:20|358.28|356.48|357.16|355.36|358.28|356.48|356.6|354.8|0
1638459570000|2021-12-02 15:39:30|357.53|355.73|358.09|356.29|358.09|356.29|357.53|355.73|0
1638459580000|2021-12-02 15:39:40|357.53|355.73|357.35|355.55|357.53|355.73|357.16|355.36|0
1638459590000|2021-12-02 15:39:50|357.53|355.73|358.65|356.85|359.4|357.6|357.53|355.73|0
1638459600000|2021-12-02 15:40:00|359.96|358.16|361.65|359.85|361.65|359.85|359.96|358.16|0
1638459610000|2021-12-02 15:40:10|360.9|359.1|362.21|360.41|362.21|360.41|360.9|359.1|0
1638459620000|2021-12-02 15:40:20|362.59|360.79|362.4|360.6|362.59|360.79|361.84|360.04|0
1638459630000|2021-12-02 15:40:30|362.02|360.22|361.84|360.04|362.4|360.6|361.84|360.04|0
1638459640000|2021-12-02 15:40:40|361.65|359.85|361.27|359.47|362.21|360.41|361.27|359.47|0
1638459650000|2021-12-02 15:40:50|361.84|360.04|362.02|360.22|362.02|360.22|361.84|360.04|0
1638459660000|2021-12-02 15:41:00|361.46|359.66|363.9|362.1|363.9|362.1|361.46|359.66|0
1638459670000|2021-12-02 15:41:10|364.28|362.48|363.53|361.73|364.28|362.48|363.34|361.54|0
1638459680000|2021-12-02 15:41:20|362.02|360.22|362.21|360.41|362.77|360.97|362.02|360.22|0
1638459690000|2021-12-02 15:41:30|362.59|360.79|362.02|360.22|362.68|360.88|362.02|360.22|0
1638459700000|2021-12-02 15:41:40|361.46|359.66|363.39|361.59|363.39|361.59|360.71|358.91|0
1638459710000|2021-12-02 15:41:50|363.57|361.77|366.62|364.82|367.55|365.75|363.57|361.77|0
1638459720000|2021-12-02 15:42:00|366.44|364.64|364.65|362.85|366.62|364.82|364.46|362.66|0
1638459730000|2021-12-02 15:42:10|365.4|363.6|364.09|362.29|365.4|363.6|364.09|362.29|0
1638459740000|2021-12-02 15:42:20|363.53|361.73|360.87|359.07|363.53|361.73|360.87|359.07|0
1638459750000|2021-12-02 15:42:30|360.5|358.7|360.5|358.7|360.5|358.7|360.31|358.51|0
1638459760000|2021-12-02 15:42:40|360.87|359.07|361.43|359.63|361.62|359.82|360.68|358.88|0
1638459770000|2021-12-02 15:42:50|361.62|359.82|361.06|359.26|361.62|359.82|360.87|359.07|0
1638459780000|2021-12-02 15:43:00|360.31|358.51|359.38|357.58|360.31|358.51|359.38|357.58|0
1638459790000|2021-12-02 15:43:10|359.75|357.95|360.12|358.32|360.31|358.51|359.75|357.95|0
1638459800000|2021-12-02 15:43:20|360.68|358.88|359.38|357.58|360.68|358.88|359.38|357.58|0
1638459810000|2021-12-02 15:43:30|359.56|357.76|357.89|356.09|359.56|357.76|357.89|356.09|0
1638459820000|2021-12-02 15:43:40|358.07|356.27|357.7|355.9|358.07|356.27|357.51|355.71|0
1638459830000|2021-12-02 15:43:50|356.96|355.16|357.7|355.9|357.7|355.9|356.96|355.16|0
1638459840000|2021-12-02 15:44:00|358.44|356.64|359.56|357.76|359.56|357.76|358.07|356.27|0
1638459850000|2021-12-02 15:44:10|359.75|357.95|357.51|355.71|359.75|357.95|357.51|355.71|0
1638459860000|2021-12-02 15:44:20|357.89|356.09|356.58|354.78|357.89|356.09|356.21|354.41|0
1638459870000|2021-12-02 15:44:30|356.77|354.97|355.84|354.04|356.96|355.16|355.84|354.04|0
1638459880000|2021-12-02 15:44:40|355.47|353.67|356.03|354.23|356.03|354.23|355.47|353.67|0
1638459890000|2021-12-02 15:44:50|356.21|354.41|355.28|353.48|356.21|354.41|355.28|353.48|0
1638459900000|2021-12-02 15:45:00|355.65|353.85|356.21|354.41|356.21|354.41|355.65|353.85|0
1638459910000|2021-12-02 15:45:10|357.14|355.34|356.03|354.23|357.14|355.34|356.03|354.23|0
1638459920000|2021-12-02 15:45:20|355.65|353.85|354.91|353.11|355.65|353.85|354.91|353.11|0
1638459930000|2021-12-02 15:45:30|354.17|352.37|353.89|352.09|354.17|352.37|353.61|351.81|0
1638459940000|2021-12-02 15:45:40|354.73|352.93|355.1|353.3|355.1|353.3|354.54|352.74|0
1638459950000|2021-12-02 15:45:50|354.73|352.93|354.35|352.55|354.73|352.93|354.35|352.55|0
1638459960000|2021-12-02 15:46:00|354.54|352.74|354.35|352.55|354.54|352.74|354.35|352.55|0
1638459970000|2021-12-02 15:46:10|354.54|352.74|355.28|353.48|355.84|354.04|354.54|352.74|0
1638459980000|2021-12-02 15:46:20|354.91|353.11|354.73|352.93|355.1|353.3|354.73|352.93|0
1638459990000|2021-12-02 15:46:30|354.91|353.11|355.1|353.3|355.47|353.67|354.91|353.11|0
1638460000000|2021-12-02 15:46:40|356.4|354.6|357.88|356.08|357.88|356.08|356.21|354.41|0
1638460010000|2021-12-02 15:46:50|358.34|356.54|359.56|357.76|359.56|357.76|358.26|356.46|0
1638460020000|2021-12-02 15:47:00|359.19|357.39|361.05|359.25|361.05|359.25|359.19|357.39|0
1638460030000|2021-12-02 15:47:10|361.99|360.19|362.17|360.37|362.17|360.37|361.8|360|0
1638460040000|2021-12-02 15:47:20|362.08|360.28|362.92|361.12|362.92|361.12|362.08|360.28|0
1638460050000|2021-12-02 15:47:30|362.74|360.94|360.49|358.69|362.74|360.94|360.49|358.69|0
1638460060000|2021-12-02 15:47:40|360.87|359.07|361.14|359.34|361.14|359.34|360.87|359.07|0
1638460070000|2021-12-02 15:47:50|361.61|359.81|363.86|362.06|363.86|362.06|361.61|359.81|0
1638460080000|2021-12-02 15:48:00|364.05|362.25|364.8|363|364.8|363|364.05|362.25|0
1638460090000|2021-12-02 15:48:10|364.61|362.81|366.2|364.4|366.49|364.69|364.61|362.81|0
1638460100000|2021-12-02 15:48:20|365.92|364.12|365.92|364.12|366.86|365.06|365.92|364.12|0
1638460110000|2021-12-02 15:48:30|365.74|363.94|365.74|363.94|366.49|364.69|365.74|363.94|0
1638460120000|2021-12-02 15:48:40|365.55|363.75|365.17|363.37|366.11|364.31|365.17|363.37|0
1638460130000|2021-12-02 15:48:50|365.55|363.75|366.67|364.87|366.67|364.87|365.36|363.56|0
1638460140000|2021-12-02 15:49:00|366.3|364.5|366.49|364.69|366.49|364.69|366.3|364.5|0
1638460150000|2021-12-02 15:49:10|365.92|364.12|365.17|363.37|365.92|364.12|365.17|363.37|0
1638460160000|2021-12-02 15:49:20|365.73|363.93|365.36|363.56|365.73|363.93|365.36|363.56|0
1638460170000|2021-12-02 15:49:30|365.92|364.12|366.3|364.5|366.86|365.06|365.92|364.12|0
1638460180000|2021-12-02 15:49:40|365.92|364.12|365.55|363.75|366.3|364.5|365.55|363.75|0
1638460190000|2021-12-02 15:49:50|365.73|363.93|365.17|363.37|365.73|363.93|365.17|363.37|0
1638460200000|2021-12-02 15:50:00|366.11|364.31|367.24|365.44|367.24|365.44|366.11|364.31|0
1638460210000|2021-12-02 15:50:10|367.8|366|366.86|365.06|368.18|366.38|366.86|365.06|0
1638460220000|2021-12-02 15:50:20|367.24|365.44|367.61|365.81|367.61|365.81|367.24|365.44|0
1638460230000|2021-12-02 15:50:30|368.37|366.57|368.37|366.57|368.93|367.13|368.37|366.57|0
1638460240000|2021-12-02 15:50:40|368.93|367.13|367.24|365.44|368.93|367.13|367.24|365.44|0
1638460250000|2021-12-02 15:50:50|367.61|365.81|367.99|366.19|368.37|366.57|367.61|365.81|0
1638460260000|2021-12-02 15:51:00|367.61|365.81|367.61|365.81|367.61|365.81|366.11|364.31|0
1638460270000|2021-12-02 15:51:10|366.67|364.87|368.74|366.94|368.74|366.94|366.67|364.87|0
1638460280000|2021-12-02 15:51:20|368.83|367.03|367.89|366.09|368.83|367.03|367.89|366.09|0
1638460290000|2021-12-02 15:51:30|368.18|366.38|368.74|366.94|368.74|366.94|368.18|366.38|0
1638460300000|2021-12-02 15:51:40|367.8|366|367.8|366|367.99|366.19|367.8|366|0
1638460310000|2021-12-02 15:51:50|367.42|365.62|366.11|364.31|367.42|365.62|366.11|364.31|0
1638460320000|2021-12-02 15:52:00|366.48|364.68|367.42|365.62|367.61|365.81|366.48|364.68|0
1638460330000|2021-12-02 15:52:10|368.37|366.57|367.99|366.19|368.93|367.13|367.99|366.19|0
1638460340000|2021-12-02 15:52:20|367.24|365.44|367.61|365.81|367.61|365.81|366.86|365.06|0
1638460350000|2021-12-02 15:52:30|367.42|365.62|367.8|366|367.8|366|367.24|365.44|0
1638460360000|2021-12-02 15:52:40|366.67|364.87|365.54|363.74|366.67|364.87|364.98|363.18|0
1638460370000|2021-12-02 15:52:50|366.11|364.31|366.67|364.87|366.67|364.87|365.92|364.12|0
1638460380000|2021-12-02 15:53:00|366.11|364.31|367.05|365.25|367.05|365.25|366.11|364.31|0
1638460390000|2021-12-02 15:53:10|365.73|363.93|365.63|363.83|366.29|364.49|365.63|363.83|0
1638460400000|2021-12-02 15:53:20|365.17|363.37|365.35|363.55|365.35|363.55|364.98|363.18|0
1638460410000|2021-12-02 15:53:30|364.79|362.99|364.98|363.18|365.54|363.74|364.79|362.99|0
1638460420000|2021-12-02 15:53:40|365.26|363.46|363.85|362.05|365.26|363.46|363.85|362.05|0
1638460430000|2021-12-02 15:53:50|364.23|362.43|362.73|360.93|364.23|362.43|362.73|360.93|0
1638460440000|2021-12-02 15:54:00|363.48|361.68|363.85|362.05|364.23|362.43|363.29|361.49|0
1638460450000|2021-12-02 15:54:10|363.29|361.49|362.92|361.12|363.29|361.49|362.35|360.55|0
1638460460000|2021-12-02 15:54:20|362.73|360.93|361.23|359.43|362.73|360.93|361.23|359.43|0
1638460470000|2021-12-02 15:54:30|360.95|359.15|359.55|357.75|360.95|359.15|359.55|357.75|0
1638460480000|2021-12-02 15:54:40|360.11|358.31|361.42|359.62|361.42|359.62|359.92|358.12|0
1638460490000|2021-12-02 15:54:50|361.04|359.24|361.04|359.24|361.42|359.62|361.04|359.24|0
1638460500000|2021-12-02 15:55:00|361.13|359.33|363.05|361.25|363.05|361.25|361.13|359.33|0
1638460510000|2021-12-02 15:55:10|362.86|361.06|363.42|361.62|363.42|361.62|362.86|361.06|0
1638460520000|2021-12-02 15:55:20|363.61|361.81|362.86|361.06|363.61|361.81|362.68|360.88|0
1638460530000|2021-12-02 15:55:30|362.49|360.69|362.12|360.32|362.49|360.69|362.12|360.32|0
1638460540000|2021-12-02 15:55:40|363.24|361.44|362.68|360.88|363.24|361.44|362.3|360.5|0
1638460550000|2021-12-02 15:55:50|363.05|361.25|363.24|361.44|363.24|361.44|363.05|361.25|0
1638460560000|2021-12-02 15:56:00|363.98|362.18|363.98|362.18|365.11|363.31|363.98|362.18|0
1638460570000|2021-12-02 15:56:10|363.8|362|361.74|359.94|363.8|362|361|359.2|0
1638460580000|2021-12-02 15:56:20|362.12|360.32|362.12|360.32|362.12|360.32|362.12|360.32|0
1638460590000|2021-12-02 15:56:30|362.3|360.5|362.86|361.06|363.24|361.44|362.3|360.5|0
1638460600000|2021-12-02 15:56:40|363.61|361.81|363.61|361.81|363.61|361.81|363.61|361.81|0
1638460610000|2021-12-02 15:56:50|363.8|362|364.73|362.93|364.73|362.93|363.8|362|0
1638460620000|2021-12-02 15:57:00|364.54|362.74|366.42|364.62|366.42|364.62|364.54|362.74|0
1638460630000|2021-12-02 15:57:10|366.98|365.18|368.86|367.06|368.86|367.06|366.98|365.18|0
1638460640000|2021-12-02 15:57:20|369.61|367.81|369.8|368|369.8|368|369.61|367.81|0
1638460650000|2021-12-02 15:57:30|369.7|367.9|370.17|368.37|371.12|369.32|369.7|367.9|0
1638460660000|2021-12-02 15:57:40|370.93|369.13|371.87|370.07|372.06|370.26|370.93|369.13|0
1638460670000|2021-12-02 15:57:50|372.06|370.26|373.38|371.58|373.57|371.77|372.06|370.26|0
1638460680000|2021-12-02 15:58:00|372.62|370.82|374.7|372.9|374.7|372.9|372.62|370.82|0
1638460690000|2021-12-02 15:58:10|375.08|373.28|374.7|372.9|375.08|373.28|374.33|372.53|0
1638460700000|2021-12-02 15:58:20|375.27|373.47|376.22|374.42|376.22|374.42|374.89|373.09|0
1638460710000|2021-12-02 15:58:30|376.79|374.99|376.03|374.23|376.79|374.99|376.03|374.23|0
1638460720000|2021-12-02 15:58:40|375.84|374.04|376.6|374.8|376.6|374.8|375.84|374.04|0
1638460730000|2021-12-02 15:58:50|376.03|374.23|376.22|374.42|376.41|374.61|375.65|373.85|0
1638460740000|2021-12-02 15:59:00|375.65|373.85|376.22|374.42|376.22|374.42|375.65|373.85|0
1638460750000|2021-12-02 15:59:10|376.5|374.7|376.12|374.32|376.88|375.08|376.12|374.32|0
1638460760000|2021-12-02 15:59:20|376.41|374.61|376.12|374.32|376.6|374.8|375.84|374.04|0
1638460770000|2021-12-02 15:59:30|376.03|374.23|376.41|374.61|376.98|375.18|376.03|374.23|0
1638460780000|2021-12-02 15:59:40|376.03|374.23|376.22|374.42|376.41|374.61|376.03|374.23|0
1638460790000|2021-12-02 15:59:50|376.79|374.99|376.79|374.99|376.98|375.18|376.79|374.99|0
1638460800000|2021-12-02 16:00:00|376.41|374.61|379.07|377.27|379.07|377.27|376.41|374.61|0
1638460810000|2021-12-02 16:00:10|380.02|378.22|378.31|376.51|380.02|378.22|378.12|376.32|0
1638460820000|2021-12-02 16:00:20|377.64|375.84|376.98|375.18|377.64|375.84|376.98|375.18|0
1638460830000|2021-12-02 16:00:30|377.36|375.56|376.79|374.99|377.36|375.56|376.79|374.99|0
1638460840000|2021-12-02 16:00:40|376.22|374.42|376.41|374.61|376.41|374.61|375.65|373.85|0
1638460850000|2021-12-02 16:00:50|375.84|374.04|375.08|373.28|375.84|374.04|375.08|373.28|0
1638460860000|2021-12-02 16:01:00|374.41|372.61|373.38|371.58|374.51|372.71|373.38|371.58|0
1638460870000|2021-12-02 16:01:10|372.81|371.01|372.24|370.44|372.81|371.01|371.68|369.88|0
1638460880000|2021-12-02 16:01:20|372.81|371.01|373.85|372.05|373.94|372.14|372.81|371.01|0
1638460890000|2021-12-02 16:01:30|373|371.2|372.81|371.01|373|371.2|372.62|370.82|0
1638460900000|2021-12-02 16:01:40|373.94|372.14|373|371.2|374.13|372.33|373|371.2|0
1638460910000|2021-12-02 16:01:50|373.75|371.95|372.43|370.63|373.75|371.95|372.43|370.63|0
1638460920000|2021-12-02 16:02:00|372.81|371.01|373.09|371.29|373.19|371.39|372.24|370.44|0
1638460930000|2021-12-02 16:02:10|373.38|371.58|371.87|370.07|373.38|371.58|371.87|370.07|0
1638460940000|2021-12-02 16:02:20|373|371.2|374.7|372.9|374.7|372.9|373|371.2|0
1638460950000|2021-12-02 16:02:30|374.51|372.71|375.27|373.47|375.55|373.75|374.51|372.71|0
1638460960000|2021-12-02 16:02:40|375.08|373.28|375.17|373.37|375.17|373.37|374.7|372.9|0
1638460970000|2021-12-02 16:02:50|374.89|373.09|375.08|373.28|375.08|373.28|374.32|372.52|0
1638460980000|2021-12-02 16:03:00|375.17|373.37|374.89|373.09|375.17|373.37|374.7|372.9|0
1638460990000|2021-12-02 16:03:10|375.46|373.66|374.7|372.9|375.84|374.04|374.7|372.9|0
1638461000000|2021-12-02 16:03:20|374.51|372.71|373.37|371.57|374.7|372.9|373.37|371.57|0
1638461010000|2021-12-02 16:03:30|373.19|371.39|374.13|372.33|374.32|372.52|372.71|370.91|0
1638461020000|2021-12-02 16:03:40|373.75|371.95|373.37|371.57|373.75|371.95|373|371.2|0
1638461030000|2021-12-02 16:03:50|373.94|372.14|372.81|371.01|373.94|372.14|372.81|371.01|0
1638461040000|2021-12-02 16:04:00|374.13|372.33|373.94|372.14|374.13|372.33|373.56|371.76|0
1638461050000|2021-12-02 16:04:10|373.19|371.39|372.62|370.82|373.37|371.57|372.62|370.82|0
1638461060000|2021-12-02 16:04:20|372.24|370.44|373.65|371.85|373.65|371.85|372.24|370.44|0
1638461070000|2021-12-02 16:04:30|373.94|372.14|373|371.2|373.94|372.14|373|371.2|0
1638461080000|2021-12-02 16:04:40|372.81|371.01|372.43|370.63|372.81|371.01|372.33|370.53|0
1638461090000|2021-12-02 16:04:50|372.62|370.82|373|371.2|373|371.2|372.52|370.72|0
1638461100000|2021-12-02 16:05:00|373.56|371.76|373.46|371.66|373.56|371.76|372.81|371.01|0
1638461110000|2021-12-02 16:05:10|374.13|372.33|373.18|371.38|374.13|372.33|373.18|371.38|0
1638461120000|2021-12-02 16:05:20|374.32|372.52|373.56|371.76|374.32|372.52|373.56|371.76|0
1638461130000|2021-12-02 16:05:30|373.37|371.57|373.37|371.57|374.32|372.52|373.37|371.57|0
1638461140000|2021-12-02 16:05:40|372.99|371.19|373.94|372.14|373.94|372.14|372.99|371.19|0
1638461150000|2021-12-02 16:05:50|373.56|371.76|373.75|371.95|373.75|371.95|373.56|371.76|0
1638461160000|2021-12-02 16:06:00|373.94|372.14|373.84|372.04|373.94|372.14|372.81|371.01|0
1638461170000|2021-12-02 16:06:10|373.94|372.14|374.13|372.33|374.32|372.52|373.75|371.95|0
1638461180000|2021-12-02 16:06:20|373.75|371.95|374.88|373.08|374.88|373.08|373.75|371.95|0
1638461190000|2021-12-02 16:06:30|374.7|372.9|376.02|374.22|376.02|374.22|374.32|372.52|0
1638461200000|2021-12-02 16:06:40|376.97|375.17|377.54|375.74|378.11|376.31|376.97|375.17|0
1638461210000|2021-12-02 16:06:50|377.73|375.93|379.06|377.26|379.25|377.45|377.73|375.93|0
1638461220000|2021-12-02 16:07:00|379.25|377.45|379.82|378.02|379.82|378.02|378.11|376.31|0
1638461230000|2021-12-02 16:07:10|379.06|377.26|379.06|377.26|379.06|377.26|378.87|377.07|0
1638461240000|2021-12-02 16:07:20|379.25|377.45|379.25|377.45|379.25|377.45|379.06|377.26|0
1638461250000|2021-12-02 16:07:30|379.44|377.64|380.2|378.4|380.2|378.4|379.44|377.64|0
1638461260000|2021-12-02 16:07:40|380.1|378.3|382.3|380.5|382.3|380.5|380.1|378.3|0
1638461270000|2021-12-02 16:07:50|382.49|380.69|381.82|380.02|382.49|380.69|381.34|379.54|0
1638461280000|2021-12-02 16:08:00|381.73|379.93|381.73|379.93|381.73|379.93|380.67|378.87|0
1638461290000|2021-12-02 16:08:10|384.59|382.79|379.1|377.3|384.59|382.79|379.1|377.3|0
1638461300000|2021-12-02 16:08:20|378.52|376.72|378.71|376.91|378.71|376.91|378.52|376.72|0
1638461310000|2021-12-02 16:08:30|378.33|376.53|380.27|378.47|380.46|378.66|378.33|376.53|0
1638461320000|2021-12-02 16:08:40|379.5|377.7|381.03|379.23|381.03|379.23|379.5|377.7|0
1638461330000|2021-12-02 16:08:50|381.22|379.42|381.6|379.8|381.6|379.8|381.22|379.42|0
1638461340000|2021-12-02 16:09:00|381.03|379.23|380.65|378.85|381.03|379.23|379.89|378.09|0
1638461350000|2021-12-02 16:09:10|381.03|379.23|381.12|379.32|381.6|379.8|381.03|379.23|0
1638461360000|2021-12-02 16:09:20|380.65|378.85|380.65|378.85|380.84|379.04|380.65|378.85|0
1638461370000|2021-12-02 16:09:30|380.27|378.47|381.22|379.42|381.22|379.42|380.27|378.47|0
1638461380000|2021-12-02 16:09:40|381.41|379.61|382.84|381.04|383.33|381.53|381.41|379.61|0
1638461390000|2021-12-02 16:09:50|383.71|381.91|383.13|381.33|383.71|381.91|383.13|381.33|0
1638461400000|2021-12-02 16:10:00|382.94|381.14|382.18|380.38|382.94|381.14|381.6|379.8|0
1638461410000|2021-12-02 16:10:10|382.37|380.57|382.37|380.57|382.37|380.57|381.99|380.19|0
1638461420000|2021-12-02 16:10:20|381.79|379.99|381.79|379.99|381.99|380.19|381.79|379.99|0
1638461430000|2021-12-02 16:10:30|382.56|380.76|383.52|381.72|383.52|381.72|382.18|380.38|0
1638461440000|2021-12-02 16:10:40|383.71|381.91|384.48|382.68|384.48|382.68|383.71|381.91|0
1638461450000|2021-12-02 16:10:50|384.09|382.29|384.38|382.58|384.86|383.06|384.09|382.29|0
1638461460000|2021-12-02 16:11:00|384.28|382.48|383.52|381.72|384.28|382.48|383.13|381.33|0
1638461470000|2021-12-02 16:11:10|383.99|382.19|382.56|380.76|383.99|382.19|382.56|380.76|0
1638461480000|2021-12-02 16:11:20|382.94|381.14|381.41|379.61|382.94|381.14|381.41|379.61|0
1638461490000|2021-12-02 16:11:30|380.84|379.04|379.88|378.08|380.84|379.04|379.88|378.08|0
1638461500000|2021-12-02 16:11:40|379.4|377.6|379.88|378.08|380.26|378.46|379.4|377.6|0
1638461510000|2021-12-02 16:11:50|379.59|377.79|380.93|379.13|380.93|379.13|379.59|377.79|0
1638461520000|2021-12-02 16:12:00|381.03|379.23|380.26|378.46|381.03|379.23|379.69|377.89|0
1638461530000|2021-12-02 16:12:10|380.46|378.66|381.22|379.42|381.22|379.42|380.46|378.66|0
1638461540000|2021-12-02 16:12:20|381.6|379.8|381.98|380.18|381.98|380.18|381.6|379.8|0
1638461550000|2021-12-02 16:12:30|381.41|379.61|382.37|380.57|382.37|380.57|381.41|379.61|0
1638461560000|2021-12-02 16:12:40|381.79|379.99|382.27|380.47|382.27|380.47|381.69|379.89|0
1638461570000|2021-12-02 16:12:50|382.37|380.57|381.79|379.99|382.37|380.57|381.79|379.99|0
1638461580000|2021-12-02 16:13:00|381.98|380.18|380.65|378.85|381.98|380.18|380.65|378.85|0
1638461590000|2021-12-02 16:13:10|380.26|378.46|380.07|378.27|380.26|378.46|379.88|378.08|0
1638461600000|2021-12-02 16:13:20|379.69|377.89|379.5|377.7|379.88|378.08|379.5|377.7|0
1638461610000|2021-12-02 16:13:30|379.69|377.89|378.36|376.56|379.69|377.89|378.36|376.56|0
1638461620000|2021-12-02 16:13:40|377.78|375.98|378.36|376.56|378.36|376.56|377.78|375.98|0
1638461630000|2021-12-02 16:13:50|377.97|376.17|377.78|375.98|377.97|376.17|377.59|375.79|0
1638461640000|2021-12-02 16:14:00|379.4|377.6|379.69|377.89|380.45|378.65|379.4|377.6|0
1638461650000|2021-12-02 16:14:10|380.07|378.27|381.6|379.8|381.6|379.8|379.97|378.17|0
1638461660000|2021-12-02 16:14:20|381.22|379.42|381.98|380.18|381.98|380.18|381.22|379.42|0
1638461670000|2021-12-02 16:14:30|382.75|380.95|382.56|380.76|382.75|380.95|382.36|380.56|0
1638461680000|2021-12-02 16:14:40|382.36|380.56|383.13|381.33|383.13|381.33|382.36|380.56|0
1638461690000|2021-12-02 16:14:50|382.56|380.76|381.6|379.8|382.56|380.76|381.6|379.8|0
1638461700000|2021-12-02 16:15:00|381.98|380.18|383.6|381.8|383.6|381.8|381.98|380.18|0
1638461710000|2021-12-02 16:15:10|383.03|381.23|381.98|380.18|383.03|381.23|381.6|379.8|0
1638461720000|2021-12-02 16:15:20|382.17|380.37|381.69|379.89|382.17|380.37|381.69|379.89|0
1638461730000|2021-12-02 16:15:30|382.94|381.14|384.09|382.29|384.09|382.29|382.94|381.14|0
1638461740000|2021-12-02 16:15:40|384.28|382.48|383.9|382.1|384.28|382.48|383.51|381.71|0
1638461750000|2021-12-02 16:15:50|384.18|382.38|383.9|382.1|384.18|382.38|383.51|381.71|0
1638461760000|2021-12-02 16:16:00|385.05|383.25|384.28|382.48|385.05|383.25|384.28|382.48|0
1638461770000|2021-12-02 16:16:10|384.66|382.86|384.47|382.67|384.66|382.86|384.28|382.48|0
1638461780000|2021-12-02 16:16:20|385.43|383.63|386.58|384.78|386.58|384.78|385.43|383.63|0
1638461790000|2021-12-02 16:16:30|386.01|384.21|387.54|385.74|387.54|385.74|386.01|384.21|0
1638461800000|2021-12-02 16:16:40|387.35|385.55|386.2|384.4|387.35|385.55|386.2|384.4|0
1638461810000|2021-12-02 16:16:50|386.58|384.78|386.1|384.3|386.58|384.78|386.1|384.3|0
1638461820000|2021-12-02 16:17:00|385.81|384.01|384.28|382.48|385.81|384.01|384.28|382.48|0
1638461830000|2021-12-02 16:17:10|385.04|383.24|384.85|383.05|385.04|383.24|384.66|382.86|0
1638461840000|2021-12-02 16:17:20|385.04|383.24|386.2|384.4|386.2|384.4|385.04|383.24|0
1638461850000|2021-12-02 16:17:30|386.1|384.3|386.58|384.78|386.77|384.97|386|384.2|0
1638461860000|2021-12-02 16:17:40|386.97|385.17|386.2|384.4|386.97|385.17|386.2|384.4|0
1638461870000|2021-12-02 16:17:50|386.39|384.59|386|384.2|386.39|384.59|386|384.2|0
1638461880000|2021-12-02 16:18:00|386.2|384.4|386.2|384.4|386.77|384.97|386.2|384.4|0
1638461890000|2021-12-02 16:18:10|386.39|384.59|386|384.2|386.39|384.59|386|384.2|0
1638461900000|2021-12-02 16:18:20|384.85|383.05|384.08|382.28|384.85|383.05|383.89|382.09|0
1638461910000|2021-12-02 16:18:30|384.85|383.05|384.37|382.57|385.04|383.24|384.37|382.57|0
1638461920000|2021-12-02 16:18:40|384.85|383.05|385.24|383.44|385.24|383.44|384.75|382.95|0
1638461930000|2021-12-02 16:18:50|385.04|383.24|385.04|383.24|385.04|383.24|384.85|383.05|0
1638461940000|2021-12-02 16:19:00|385.81|384.01|385.62|383.82|385.81|384.01|385.43|383.63|0
1638461950000|2021-12-02 16:19:10|386.2|384.4|384.85|383.05|386.2|384.4|384.66|382.86|0
1638461960000|2021-12-02 16:19:20|385.23|383.43|385.43|383.63|385.62|383.82|385.23|383.43|0
1638461970000|2021-12-02 16:19:30|385.04|383.24|385.81|384.01|385.81|384.01|385.04|383.24|0
1638461980000|2021-12-02 16:19:40|385.62|383.82|385.62|383.82|385.81|384.01|385.62|383.82|0
1638461990000|2021-12-02 16:19:50|385.43|383.63|385.43|383.63|385.43|383.63|385.23|383.43|0
1638462000000|2021-12-02 16:20:00|385.62|383.82|386.96|385.16|386.96|385.16|385.43|383.63|0
1638462010000|2021-12-02 16:20:10|387.54|385.74|387.35|385.55|387.54|385.74|386.77|384.97|0
1638462020000|2021-12-02 16:20:20|388.89|387.09|389.85|388.05|390.05|388.25|388.89|387.09|0
1638462030000|2021-12-02 16:20:30|390.62|388.82|390.04|388.24|390.62|388.82|389.66|387.86|0
1638462040000|2021-12-02 16:20:40|389.27|387.47|388.89|387.09|389.47|387.67|388.89|387.09|0
1638462060000|2021-12-02 16:21:00|388.69|386.89|387.54|385.74|388.69|386.89|387.54|385.74|0
1638462070000|2021-12-02 16:21:10|386.39|384.59|387.73|385.93|387.73|385.93|386.39|384.59|0
1638462080000|2021-12-02 16:21:20|387.92|386.12|387.54|385.74|387.92|386.12|387.54|385.74|0
1638462090000|2021-12-02 16:21:30|387.73|385.93|387.54|385.74|387.73|385.93|387.35|385.55|0
1638462100000|2021-12-02 16:21:40|386.58|384.78|386.96|385.16|386.96|385.16|386.58|384.78|0
1638462110000|2021-12-02 16:21:50|386.77|384.97|386.96|385.16|386.96|385.16|386.77|384.97|0
1638462120000|2021-12-02 16:22:00|386.77|384.97|387.15|385.35|387.35|385.55|386.77|384.97|0
1638462130000|2021-12-02 16:22:10|386.58|384.78|386.77|384.97|387.35|385.55|386.58|384.78|0
1638462140000|2021-12-02 16:22:20|387.05|385.25|387.15|385.35|387.35|385.55|387.05|385.25|0
1638462150000|2021-12-02 16:22:30|387.73|385.93|387.92|386.12|387.92|386.12|387.73|385.93|0
1638462160000|2021-12-02 16:22:40|387.73|385.93|387.25|385.45|387.73|385.93|387.25|385.45|0
1638462170000|2021-12-02 16:22:50|386.19|384.39|386.28|384.48|386.28|384.48|385.81|384.01|0
1638462180000|2021-12-02 16:23:00|386.96|385.16|386.67|384.87|387.54|385.74|386.67|384.87|0
1638462190000|2021-12-02 16:23:10|386.58|384.78|386.77|384.97|386.77|384.97|386.58|384.78|0
1638462200000|2021-12-02 16:23:20|386|384.2|386.38|384.58|386.58|384.78|386|384.2|0
1638462210000|2021-12-02 16:23:30|386.58|384.78|385.42|383.62|386.58|384.78|385.42|383.62|0
1638462220000|2021-12-02 16:23:40|386|384.2|386.77|384.97|386.77|384.97|386|384.2|0
1638462230000|2021-12-02 16:23:50|387.15|385.35|387.15|385.35|387.15|385.35|387.15|385.35|0
1638462240000|2021-12-02 16:24:00|387.34|385.54|386.77|384.97|387.34|385.54|386.38|384.58|0
1638462250000|2021-12-02 16:24:10|386.19|384.39|386|384.2|386.19|384.39|385.81|384.01|0
1638462260000|2021-12-02 16:24:20|385.81|384.01|385.23|383.43|386|384.2|385.23|383.43|0
1638462270000|2021-12-02 16:24:30|384.65|382.85|384.85|383.05|384.85|383.05|384.55|382.75|0
1638462280000|2021-12-02 16:24:40|385.23|383.43|385.42|383.62|385.42|383.62|385.04|383.24|0
1638462290000|2021-12-02 16:24:50|384.94|383.14|384.46|382.66|384.94|383.14|384.46|382.66|0
1638462300000|2021-12-02 16:25:00|385.61|383.81|384.65|382.85|385.61|383.81|384.65|382.85|0
1638462310000|2021-12-02 16:25:10|384.27|382.47|385.04|383.24|385.04|383.24|384.27|382.47|0
1638462320000|2021-12-02 16:25:20|385.23|383.43|385.42|383.62|385.61|383.81|385.23|383.43|0
1638462330000|2021-12-02 16:25:30|385.04|383.24|384.65|382.85|385.04|383.24|384.46|382.66|0
1638462340000|2021-12-02 16:25:40|385.61|383.81|385.42|383.62|385.61|383.81|385.42|383.62|0
1638462350000|2021-12-02 16:25:50|385.32|383.52|385.23|383.43|385.42|383.62|385.23|383.43|0
1638462360000|2021-12-02 16:26:00|385.42|383.62|387.15|385.35|387.15|385.35|385.42|383.62|0
1638462370000|2021-12-02 16:26:10|387.34|385.54|387.34|385.54|387.34|385.54|386.57|384.77|0
1638462380000|2021-12-02 16:26:20|388.11|386.31|387.15|385.35|388.11|386.31|387.15|385.35|0
1638462390000|2021-12-02 16:26:30|386.96|385.16|387.34|385.54|387.34|385.54|386.96|385.16|0
1638462400000|2021-12-02 16:26:40|387.53|385.73|386.38|384.58|387.53|385.73|386.38|384.58|0
1638462410000|2021-12-02 16:26:50|386.76|384.96|386.47|384.67|386.76|384.96|386|384.2|0
1638462420000|2021-12-02 16:27:00|386.38|384.58|386.76|384.96|386.76|384.96|386.09|384.29|0
1638462430000|2021-12-02 16:27:10|386.57|384.77|387.92|386.12|387.92|386.12|386.57|384.77|0
1638462440000|2021-12-02 16:27:20|388.11|386.31|388.59|386.79|388.88|387.08|388.11|386.31|0
1638462450000|2021-12-02 16:27:30|388.3|386.5|388.88|387.08|389.07|387.27|388.3|386.5|0
1638462460000|2021-12-02 16:27:40|388.11|386.31|388.3|386.5|388.3|386.5|388.11|386.31|0
1638462470000|2021-12-02 16:27:50|388.69|386.89|388.69|386.89|388.69|386.89|388.3|386.5|0
1638462480000|2021-12-02 16:28:00|388.11|386.31|388.11|386.31|388.49|386.69|388.11|386.31|0
1638462490000|2021-12-02 16:28:10|388.69|386.89|388.78|386.98|389.07|387.27|388.69|386.89|0
1638462500000|2021-12-02 16:28:20|388.49|386.69|388.3|386.5|388.49|386.69|388.3|386.5|0
1638462510000|2021-12-02 16:28:30|388.49|386.69|387.92|386.12|388.49|386.69|387.72|385.92|0
1638462520000|2021-12-02 16:28:40|387.72|385.92|388.11|386.31|388.11|386.31|387.15|385.35|0
1638462530000|2021-12-02 16:28:50|388.3|386.5|388.59|386.79|388.59|386.79|388.3|386.5|0
1638462540000|2021-12-02 16:29:00|388.88|387.08|388.3|386.5|388.88|387.08|387.92|386.12|0
1638462550000|2021-12-02 16:29:10|387.72|385.92|386.95|385.15|387.92|386.12|386.95|385.15|0
1638462560000|2021-12-02 16:29:20|387.15|385.35|386.95|385.15|387.62|385.82|386.95|385.15|0
1638462570000|2021-12-02 16:29:30|387.53|385.73|387.34|385.54|387.53|385.73|387.34|385.54|0
1638462580000|2021-12-02 16:29:40|386.7|384.9|387.9|386.1|387.9|386.1|386.51|384.71|0
1638462590000|2021-12-02 16:29:50|387.13|385.33|386.94|385.14|387.13|385.33|386.75|384.95|0
1638462600000|2021-12-02 16:30:00|387.71|385.91|388.67|386.87|388.76|386.96|387.71|385.91|0
1638462610000|2021-12-02 16:30:10|387.27|385.47|385.41|383.61|387.27|385.47|385.41|383.61|0
1638462620000|2021-12-02 16:30:20|385.79|383.99|386.56|384.76|386.95|385.15|385.79|383.99|0
1638462630000|2021-12-02 16:30:30|385.98|384.18|387.52|385.72|387.52|385.72|385.98|384.18|0
1638462640000|2021-12-02 16:30:40|387.04|385.24|384.64|382.84|387.72|385.92|384.64|382.84|0
1638462650000|2021-12-02 16:30:50|385.21|383.41|382.72|380.92|385.21|383.41|382.72|380.92|0
1638462660000|2021-12-02 16:31:00|383.87|382.07|382.91|381.11|383.87|382.07|382.91|381.11|0
1638462670000|2021-12-02 16:31:10|381.95|380.15|381.37|379.57|382.14|380.34|381.37|379.57|0
1638462680000|2021-12-02 16:31:20|380.42|378.62|379.74|377.94|380.42|378.62|379.65|377.85|0
1638462690000|2021-12-02 16:31:30|378.32|376.52|378.12|376.32|378.32|376.52|377.74|375.94|0
1638462700000|2021-12-02 16:31:40|376.98|375.18|376.6|374.8|377.17|375.37|376.6|374.8|0
1638462710000|2021-12-02 16:31:50|375.65|373.85|375.46|373.66|375.65|373.85|374.7|372.9|0
1638462720000|2021-12-02 16:32:00|375.27|373.47|374.32|372.52|375.27|373.47|374.32|372.52|0
1638462730000|2021-12-02 16:32:10|374.51|372.71|375.27|373.47|375.27|373.47|374.51|372.71|0
1638462740000|2021-12-02 16:32:20|375.55|373.75|376.22|374.42|376.22|374.42|375.27|373.47|0
1638462750000|2021-12-02 16:32:30|376.12|374.32|376.79|374.99|376.79|374.99|375.84|374.04|0
1638462760000|2021-12-02 16:32:40|375.84|374.04|375.46|373.66|375.84|374.04|375.27|373.47|0
1638462770000|2021-12-02 16:32:50|376.88|375.08|377.07|375.27|377.07|375.27|376.88|375.08|0
1638462780000|2021-12-02 16:33:00|377.45|375.65|377.26|375.46|377.45|375.65|376.69|374.89|0
1638462790000|2021-12-02 16:33:10|377.45|375.65|374.6|372.8|377.45|375.65|374.6|372.8|0
1638462800000|2021-12-02 16:33:20|374.04|372.24|373.09|371.29|374.04|372.24|373.09|371.29|0
1638462810000|2021-12-02 16:33:30|373.66|371.86|374.41|372.61|374.41|372.61|373.47|371.67|0
1638462820000|2021-12-02 16:33:40|373.85|372.05|373.94|372.14|374.79|372.99|373.47|371.67|0
1638462830000|2021-12-02 16:33:50|372.8|371|374.41|372.61|374.41|372.61|372.8|371|0
1638462840000|2021-12-02 16:34:00|374.51|372.71|375.17|373.37|375.55|373.75|374.51|372.71|0
1638462850000|2021-12-02 16:34:10|374.98|373.18|375.74|373.94|375.74|373.94|374.98|373.18|0
1638462860000|2021-12-02 16:34:20|375.93|374.13|377.07|375.27|377.07|375.27|375.93|374.13|0
1638462870000|2021-12-02 16:34:30|376.12|374.32|375.74|373.94|376.12|374.32|375.55|373.75|0
1638462880000|2021-12-02 16:34:40|376.31|374.51|375.74|373.94|376.31|374.51|375.74|373.94|0
1638462890000|2021-12-02 16:34:50|375.93|374.13|376.88|375.08|376.88|375.08|375.93|374.13|0
1638462900000|2021-12-02 16:35:00|375.55|373.75|375.74|373.94|375.74|373.94|374.79|372.99|0
1638462910000|2021-12-02 16:35:10|376.5|374.7|375.83|374.03|377.07|375.27|375.83|374.03|0
1638462920000|2021-12-02 16:35:20|375.93|374.13|376.31|374.51|376.31|374.51|375.93|374.13|0
1638462930000|2021-12-02 16:35:30|375.55|373.75|375.74|373.94|376.12|374.32|375.55|373.75|0
1638462940000|2021-12-02 16:35:40|376.69|374.89|374.98|373.18|376.69|374.89|374.98|373.18|0
1638462950000|2021-12-02 16:35:50|375.55|373.75|376.21|374.41|376.21|374.41|375.17|373.37|0
1638462960000|2021-12-02 16:36:00|375.74|373.94|375.55|373.75|375.74|373.94|374.98|373.18|0
1638462970000|2021-12-02 16:36:10|375.64|373.84|376.31|374.51|376.31|374.51|375.55|373.75|0
1638462980000|2021-12-02 16:36:20|376.69|374.89|377.73|375.93|377.73|375.93|376.69|374.89|0
1638462990000|2021-12-02 16:36:30|377.07|375.27|377.45|375.65|377.45|375.65|377.07|375.27|0
1638463000000|2021-12-02 16:36:40|376.88|375.08|376.12|374.32|377.26|375.46|376.12|374.32|0
1638463010000|2021-12-02 16:36:50|376.5|374.7|377.83|376.03|377.83|376.03|376.5|374.7|0
1638463020000|2021-12-02 16:37:00|378.21|376.41|379.16|377.36|379.54|377.74|378.21|376.41|0
1638463030000|2021-12-02 16:37:10|378.97|377.17|378.21|376.41|378.97|377.17|378.21|376.41|0
1638463040000|2021-12-02 16:37:20|378.3|376.5|378.21|376.41|378.3|376.5|378.21|376.41|0
1638463050000|2021-12-02 16:37:30|378.78|376.98|377.83|376.03|378.78|376.98|377.83|376.03|0
1638463060000|2021-12-02 16:37:40|378.21|376.41|378.59|376.79|379.16|377.36|378.21|376.41|0
1638463070000|2021-12-02 16:37:50|379.16|377.36|379.73|377.93|379.73|377.93|378.78|376.98|0
1638463080000|2021-12-02 16:38:00|379.92|378.12|382.21|380.41|382.21|380.41|379.92|378.12|0
1638463090000|2021-12-02 16:38:10|381.83|380.03|382.4|380.6|382.4|380.6|381.83|380.03|0
1638463100000|2021-12-02 16:38:20|382.59|380.79|382.3|380.5|382.98|381.18|382.02|380.22|0
1638463110000|2021-12-02 16:38:30|381.83|380.03|382.21|380.41|382.4|380.6|381.83|380.03|0
1638463120000|2021-12-02 16:38:40|382.02|380.22|382.02|380.22|382.21|380.41|382.02|380.22|0
1638463130000|2021-12-02 16:38:50|382.21|380.41|381.64|379.84|382.4|380.6|381.64|379.84|0
1638463140000|2021-12-02 16:39:00|380.58|378.78|381.07|379.27|381.07|379.27|380.58|378.78|0
1638463150000|2021-12-02 16:39:10|381.54|379.74|381.16|379.36|381.64|379.84|381.07|379.27|0
1638463160000|2021-12-02 16:39:20|380.68|378.88|379.35|377.55|380.68|378.88|379.35|377.55|0
1638463170000|2021-12-02 16:39:30|378.78|376.98|379.92|378.12|380.11|378.31|378.78|376.98|0
1638463180000|2021-12-02 16:39:40|378.97|377.17|380.11|378.31|380.11|378.31|378.97|377.17|0
1638463190000|2021-12-02 16:39:50|379.16|377.36|379.16|377.36|379.16|377.36|378.97|377.17|0
1638463200000|2021-12-02 16:40:00|378.59|376.79|378.97|377.17|379.54|377.74|378.59|376.79|0
1638463210000|2021-12-02 16:40:10|379.92|378.12|381.45|379.65|381.45|379.65|379.92|378.12|0
1638463220000|2021-12-02 16:40:20|382.59|380.79|382.78|380.98|382.97|381.17|382.59|380.79|0
1638463230000|2021-12-02 16:40:30|382.97|381.17|382.59|380.79|382.97|381.17|382.21|380.41|0
1638463240000|2021-12-02 16:40:40|382.78|380.98|382.59|380.79|382.78|380.98|382.59|380.79|0
1638463250000|2021-12-02 16:40:50|382.02|380.22|383.36|381.56|384.12|382.32|382.02|380.22|0
1638463260000|2021-12-02 16:41:00|384.12|382.32|385.27|383.47|385.27|383.47|383.93|382.13|0
1638463270000|2021-12-02 16:41:10|385.46|383.66|385.66|383.86|386.42|384.62|385.46|383.66|0
1638463280000|2021-12-02 16:41:20|385.08|383.28|385.66|383.86|385.66|383.86|385.08|383.28|0
1638463290000|2021-12-02 16:41:30|385.27|383.47|385.08|383.28|385.27|383.47|384.5|382.7|0
1638463300000|2021-12-02 16:41:40|384.89|383.09|384.31|382.51|385.08|383.28|384.31|382.51|0
1638463310000|2021-12-02 16:41:50|384.89|383.09|385.27|383.47|385.46|383.66|384.89|383.09|0
1638463320000|2021-12-02 16:42:00|384.12|382.32|384.5|382.7|384.7|382.9|384.12|382.32|0
1638463330000|2021-12-02 16:42:10|384.12|382.32|383.55|381.75|384.6|382.8|383.55|381.75|0
1638463340000|2021-12-02 16:42:20|383.74|381.94|383.36|381.56|383.93|382.13|383.36|381.56|0
1638463350000|2021-12-02 16:42:30|384.12|382.32|384.5|382.7|384.7|382.9|384.12|382.32|0
1638463360000|2021-12-02 16:42:40|384.7|382.9|383.55|381.75|384.7|382.9|383.55|381.75|0
1638463370000|2021-12-02 16:42:50|383.35|381.55|382.78|380.98|383.35|381.55|382.78|380.98|0
1638463380000|2021-12-02 16:43:00|382.97|381.17|381.63|379.83|382.97|381.17|381.44|379.64|0
1638463390000|2021-12-02 16:43:10|381.82|380.02|381.82|380.02|382.4|380.6|381.82|380.02|0
1638463400000|2021-12-02 16:43:20|381.63|379.83|380.68|378.88|381.63|379.83|380.68|378.88|0
1638463410000|2021-12-02 16:43:30|380.3|378.5|379.63|377.83|380.3|378.5|379.53|377.73|0
1638463420000|2021-12-02 16:43:40|379.53|377.73|378.01|376.21|379.53|377.73|378.01|376.21|0
1638463430000|2021-12-02 16:43:50|378.2|376.4|377.82|376.02|378.58|376.78|377.82|376.02|0
1638463440000|2021-12-02 16:44:00|378.39|376.59|378.58|376.78|378.58|376.78|378.2|376.4|0
1638463450000|2021-12-02 16:44:10|378.77|376.97|379.53|377.73|379.53|377.73|378.77|376.97|0
1638463460000|2021-12-02 16:44:20|379.34|377.54|378.58|376.78|379.34|377.54|378.58|376.78|0
1638463470000|2021-12-02 16:44:30|378.77|376.97|378.77|376.97|378.96|377.16|378.77|376.97|0
1638463480000|2021-12-02 16:44:40|378.58|376.78|378.77|376.97|379.15|377.35|378.58|376.78|0
1638463490000|2021-12-02 16:44:50|378.01|376.21|378.01|376.21|378.2|376.4|378.01|376.21|0
1638463500000|2021-12-02 16:45:00|377.82|376.02|378.58|376.78|378.77|376.97|377.82|376.02|0
1638463510000|2021-12-02 16:45:10|379.72|377.92|378.58|376.78|379.72|377.92|378.58|376.78|0
1638463520000|2021-12-02 16:45:20|378.39|376.59|377.25|375.45|378.39|376.59|377.25|375.45|0
1638463530000|2021-12-02 16:45:30|377.44|375.64|375.35|373.55|377.82|376.02|375.35|373.55|0
1638463540000|2021-12-02 16:45:40|375.54|373.74|375.54|373.74|375.73|373.93|375.54|373.74|0
1638463550000|2021-12-02 16:45:50|375.73|373.93|376.68|374.88|376.68|374.88|375.73|373.93|0
1638463560000|2021-12-02 16:46:00|377.25|375.45|377.25|375.45|377.63|375.83|377.25|375.45|0
1638463570000|2021-12-02 16:46:10|376.3|374.5|376.49|374.69|376.87|375.07|376.3|374.5|0
1638463580000|2021-12-02 16:46:20|376.68|374.88|376.49|374.69|376.87|375.07|376.49|374.69|0
1638463590000|2021-12-02 16:46:30|376.3|374.5|375.92|374.12|376.3|374.5|375.92|374.12|0
1638463600000|2021-12-02 16:46:40|375.73|373.93|376.11|374.31|377.06|375.26|375.73|373.93|0
1638463610000|2021-12-02 16:46:50|376.49|374.69|377.25|375.45|377.25|375.45|376.49|374.69|0
1638463620000|2021-12-02 16:47:00|377.63|375.83|376.68|374.88|377.82|376.02|376.68|374.88|0
1638463630000|2021-12-02 16:47:10|376.3|374.5|376.3|374.5|376.49|374.69|376.3|374.5|0
1638463640000|2021-12-02 16:47:20|376.11|374.31|374.78|372.98|376.11|374.31|374.78|372.98|0
1638463650000|2021-12-02 16:47:30|375.54|373.74|375.16|373.36|375.54|373.74|375.16|373.36|0
1638463660000|2021-12-02 16:47:40|375.35|373.55|375.92|374.12|375.92|374.12|374.78|372.98|0
1638463670000|2021-12-02 16:47:50|375.54|373.74|375.73|373.93|375.73|373.93|375.54|373.74|0
1638463680000|2021-12-02 16:48:00|376.3|374.5|376.3|374.5|376.58|374.78|376.3|374.5|0
1638463690000|2021-12-02 16:48:10|376.11|374.31|376.11|374.31|376.11|374.31|375.54|373.74|0
1638463700000|2021-12-02 16:48:20|376.3|374.5|377.44|375.64|377.44|375.64|376.11|374.31|0
1638463710000|2021-12-02 16:48:30|377.25|375.45|377.82|376.02|378.39|376.59|377.25|375.45|0
1638463720000|2021-12-02 16:48:40|378.2|376.4|378.39|376.59|378.39|376.59|378.2|376.4|0
1638463730000|2021-12-02 16:48:50|378.77|376.97|378.96|377.16|379.34|377.54|378.77|376.97|0
1638463740000|2021-12-02 16:49:00|378.77|376.97|378.77|376.97|378.96|377.16|378.77|376.97|0
1638463750000|2021-12-02 16:49:10|378.58|376.78|380.67|378.87|380.67|378.87|378.58|376.78|0
1638463760000|2021-12-02 16:49:20|381.25|379.45|382.01|380.21|382.01|380.21|380.86|379.06|0
1638463770000|2021-12-02 16:49:30|383.35|381.55|383.73|381.93|384.11|382.31|383.35|381.55|0
1638463780000|2021-12-02 16:49:40|383.92|382.12|384.88|383.08|384.88|383.08|383.92|382.12|0
1638463790000|2021-12-02 16:49:50|384.59|382.79|384.3|382.5|384.69|382.89|384.3|382.5|0
1638463800000|2021-12-02 16:50:00|383.73|381.93|383.16|381.36|383.73|381.93|383.16|381.36|0
1638463810000|2021-12-02 16:50:10|384.11|382.31|385.07|383.27|385.07|383.27|383.92|382.12|0
1638463820000|2021-12-02 16:50:20|385.84|384.04|385.84|384.04|386.03|384.23|385.84|384.04|0
1638463830000|2021-12-02 16:50:30|386.22|384.42|385.26|383.46|386.22|384.42|385.26|383.46|0
1638463840000|2021-12-02 16:50:40|384.88|383.08|385.07|383.27|385.07|383.27|384.5|382.7|0
1638463850000|2021-12-02 16:50:50|384.69|382.89|384.88|383.08|385.07|383.27|384.69|382.89|0
1638463860000|2021-12-02 16:51:00|384.69|382.89|383.92|382.12|384.88|383.08|383.92|382.12|0
1638463870000|2021-12-02 16:51:10|384.11|382.31|384.11|382.31|384.69|382.89|384.11|382.31|0
1638463880000|2021-12-02 16:51:20|384.49|382.69|383.73|381.93|384.49|382.69|383.73|381.93|0
1638463890000|2021-12-02 16:51:30|383.92|382.12|384.3|382.5|384.3|382.5|383.92|382.12|0
1638463900000|2021-12-02 16:51:40|383.92|382.12|383.46|381.66|384.3|382.5|383.46|381.66|0
1638463910000|2021-12-02 16:51:50|383.65|381.85|383.46|381.66|383.65|381.85|383.46|381.66|0
1638463920000|2021-12-02 16:52:00|384.23|382.43|384.04|382.24|384.23|382.43|383.85|382.05|0
1638463930000|2021-12-02 16:52:10|383.85|382.05|383.46|381.66|384.23|382.43|383.46|381.66|0
1638463940000|2021-12-02 16:52:20|383.08|381.28|381.16|379.36|383.08|381.28|381.16|379.36|0
1638463950000|2021-12-02 16:52:30|381.54|379.74|383.08|381.28|383.08|381.28|381.54|379.74|0
1638463960000|2021-12-02 16:52:40|382.5|380.7|382.5|380.7|382.5|380.7|382.12|380.32|0
1638463970000|2021-12-02 16:52:50|382.31|380.51|381.93|380.13|382.31|380.51|381.93|380.13|0
1638463980000|2021-12-02 16:53:00|382.31|380.51|383.27|381.47|383.27|381.47|382.31|380.51|0
1638463990000|2021-12-02 16:53:10|383.65|381.85|384.23|382.43|384.23|382.43|383.65|381.85|0
1638464000000|2021-12-02 16:53:20|383.84|382.04|383.27|381.47|383.84|382.04|383.08|381.28|0
1638464010000|2021-12-02 16:53:30|383.84|382.04|383.46|381.66|383.84|382.04|383.46|381.66|0
1638464020000|2021-12-02 16:53:40|383.84|382.04|382.69|380.89|383.84|382.04|382.69|380.89|0
1638464030000|2021-12-02 16:53:50|382.4|380.6|381.93|380.13|382.5|380.7|381.93|380.13|0
1638464040000|2021-12-02 16:54:00|382.88|381.08|381.73|379.93|382.88|381.08|381.73|379.93|0
1638464050000|2021-12-02 16:54:10|382.12|380.32|382.69|380.89|382.69|380.89|382.12|380.32|0
1638464060000|2021-12-02 16:54:20|383.27|381.47|383.65|381.85|383.84|382.04|383.27|381.47|0
1638464070000|2021-12-02 16:54:30|383.46|381.66|383.84|382.04|383.84|382.04|383.46|381.66|0
1638464080000|2021-12-02 16:54:40|384.04|382.24|383.84|382.04|384.04|382.24|383.65|381.85|0
1638464090000|2021-12-02 16:54:50|384.61|382.81|384.23|382.43|384.61|382.81|384.04|382.24|0
1638464100000|2021-12-02 16:55:00|384.04|382.24|384.03|382.23|384.04|382.24|383.84|382.04|0
1638464110000|2021-12-02 16:55:10|383.46|381.66|383.46|381.66|383.46|381.66|383.08|381.28|0
1638464120000|2021-12-02 16:55:20|383.65|381.85|382.88|381.08|383.65|381.85|382.88|381.08|0
1638464130000|2021-12-02 16:55:30|382.31|380.51|382.5|380.7|382.5|380.7|382.21|380.41|0
1638464140000|2021-12-02 16:55:40|382.69|380.89|381.54|379.74|382.69|380.89|381.54|379.74|0
1638464150000|2021-12-02 16:55:50|381.73|379.93|380.2|378.4|381.73|379.93|380.01|378.21|0
1638464160000|2021-12-02 16:56:00|380.01|378.21|380.39|378.59|380.39|378.59|380.01|378.21|0
1638464170000|2021-12-02 16:56:10|380.97|379.17|379.82|378.02|380.97|379.17|379.82|378.02|0
1638464180000|2021-12-02 16:56:20|379.44|377.64|379.24|377.44|379.44|377.64|379.05|377.25|0
1638464190000|2021-12-02 16:56:30|380.2|378.4|380.97|379.17|380.97|379.17|380.2|378.4|0
1638464200000|2021-12-02 16:56:40|381.73|379.93|380.2|378.4|381.73|379.93|380.01|378.21|0
1638464210000|2021-12-02 16:56:50|380.97|379.17|380.58|378.78|380.97|379.17|380.58|378.78|0
1638464220000|2021-12-02 16:57:00|381.16|379.36|380.29|378.49|381.16|379.36|380.29|378.49|0
1638464230000|2021-12-02 16:57:10|380.39|378.59|380.2|378.4|380.77|378.97|379.82|378.02|0
1638464240000|2021-12-02 16:57:20|380.39|378.59|380.58|378.78|380.58|378.78|380.39|378.59|0
1638464250000|2021-12-02 16:57:30|380.77|378.97|380.77|378.97|380.96|379.16|380.58|378.78|0
1638464260000|2021-12-02 16:57:40|380.58|378.78|380.58|378.78|380.58|378.78|380.2|378.4|0
1638464270000|2021-12-02 16:57:50|380.39|378.59|381.16|379.36|381.16|379.36|380.39|378.59|0
1638464280000|2021-12-02 16:58:00|382.69|380.89|383.26|381.46|383.26|381.46|382.69|380.89|0
1638464290000|2021-12-02 16:58:10|382.69|380.89|382.5|380.7|382.69|380.89|382.21|380.41|0
1638464300000|2021-12-02 16:58:20|383.07|381.27|384.22|382.42|384.42|382.62|383.07|381.27|0
1638464310000|2021-12-02 16:58:30|384.89|383.09|384.42|382.62|384.99|383.19|384.42|382.62|0
1638464320000|2021-12-02 16:58:40|384.8|383|385.95|384.15|385.95|384.15|384.8|383|0
1638464330000|2021-12-02 16:58:50|385.76|383.96|386.92|385.12|386.92|385.12|385.76|383.96|0
1638464340000|2021-12-02 16:59:00|386.34|384.54|387.11|385.31|387.11|385.31|386.34|384.54|0
1638464350000|2021-12-02 16:59:10|387.69|385.89|387.69|385.89|387.88|386.08|387.69|385.89|0
1638464360000|2021-12-02 16:59:20|387.88|386.08|388.94|387.14|389.04|387.24|387.88|386.08|0
1638464370000|2021-12-02 16:59:30|388.84|387.04|388.84|387.04|389.23|387.43|388.84|387.04|0
1638464380000|2021-12-02 16:59:40|389.04|387.24|391.55|389.75|391.55|389.75|389.04|387.24|0
1638464390000|2021-12-02 16:59:50|390.78|388.98|389.42|387.62|390.78|388.98|389.42|387.62|0
1638464400000|2021-12-02 17:00:00|389.04|387.24|389.62|387.82|390|388.2|389.04|387.24|0
1638464410000|2021-12-02 17:00:10|389.81|388.01|389.04|387.24|389.9|388.1|389.04|387.24|0
1638464420000|2021-12-02 17:00:20|388.84|387.04|388.65|386.85|388.84|387.04|388.07|386.27|0
1638464430000|2021-12-02 17:00:30|388.26|386.46|388.84|387.04|389.04|387.24|388.26|386.46|0
1638464440000|2021-12-02 17:00:40|388.07|386.27|388.46|386.66|388.46|386.66|387.69|385.89|0
1638464450000|2021-12-02 17:00:50|389.04|387.24|389.23|387.43|389.23|387.43|388.84|387.04|0
1638464460000|2021-12-02 17:01:00|389.42|387.62|389.04|387.24|389.81|388.01|389.04|387.24|0
1638464470000|2021-12-02 17:01:10|389.23|387.43|388.07|386.27|389.23|387.43|388.07|386.27|0
1638464480000|2021-12-02 17:01:20|387.11|385.31|386.53|384.73|387.11|385.31|385.95|384.15|0
1638464490000|2021-12-02 17:01:30|387.11|385.31|386.53|384.73|387.11|385.31|386.34|384.54|0
1638464500000|2021-12-02 17:01:40|386.91|385.11|387.68|385.88|387.68|385.88|386.91|385.11|0
1638464510000|2021-12-02 17:01:50|387.49|385.69|387.68|385.88|387.68|385.88|387.49|385.69|0
1638464520000|2021-12-02 17:02:00|387.49|385.69|387.49|385.69|387.88|386.08|387.3|385.5|0
1638464530000|2021-12-02 17:02:10|387.68|385.88|388.26|386.46|388.26|386.46|387.68|385.88|0
1638464540000|2021-12-02 17:02:20|388.07|386.27|388.26|386.46|388.26|386.46|387.88|386.08|0
1638464550000|2021-12-02 17:02:30|387.88|386.08|388.46|386.66|388.65|386.85|387.88|386.08|0
1638464560000|2021-12-02 17:02:40|388.84|387.04|389.23|387.43|389.23|387.43|388.84|387.04|0
1638464570000|2021-12-02 17:02:50|390|388.2|391.35|389.55|391.35|389.55|390|388.2|0
1638464580000|2021-12-02 17:03:00|390.58|388.78|392.71|390.91|392.71|390.91|390.58|388.78|0
1638464590000|2021-12-02 17:03:10|393.48|391.68|393.29|391.49|393.48|391.68|393.29|391.49|0
1638464600000|2021-12-02 17:03:20|392.9|391.1|393.29|391.49|393.48|391.68|392.9|391.1|0
1638464610000|2021-12-02 17:03:30|393.68|391.88|392.9|391.1|393.68|391.88|392.52|390.72|0
1638464620000|2021-12-02 17:03:40|393.29|391.49|392.9|391.1|393.29|391.49|392.71|390.91|0
1638464630000|2021-12-02 17:03:50|393.29|391.49|393.1|391.3|393.48|391.68|393.1|391.3|0
1638464640000|2021-12-02 17:04:00|393.48|391.68|393.68|391.88|393.68|391.88|393.29|391.49|0
1638464650000|2021-12-02 17:04:10|393.29|391.49|393.48|391.68|393.68|391.88|393.29|391.49|0
1638464660000|2021-12-02 17:04:20|393.68|391.88|393.29|391.49|393.68|391.88|393.29|391.49|0
1638464670000|2021-12-02 17:04:30|393.48|391.68|393.1|391.3|393.68|391.88|393.1|391.3|0
1638464680000|2021-12-02 17:04:40|393.87|392.07|393.68|391.88|393.87|392.07|393.68|391.88|0
1638464690000|2021-12-02 17:04:50|392.99|391.19|393.1|391.3|393.1|391.3|392.71|390.91|0
1638464700000|2021-12-02 17:05:00|392.8|391|392.32|390.52|392.8|391|392.13|390.33|0
1638464710000|2021-12-02 17:05:10|392.13|390.33|392.32|390.52|392.32|390.52|392.13|390.33|0
1638464720000|2021-12-02 17:05:20|392.13|390.33|391.93|390.13|392.13|390.33|391.25|389.45|0
1638464730000|2021-12-02 17:05:30|391.74|389.94|390.86|389.06|391.93|390.13|390.86|389.06|0
1638464740000|2021-12-02 17:05:40|390.38|388.58|390.77|388.97|390.77|388.97|390.38|388.58|0
1638464750000|2021-12-02 17:05:50|390.96|389.16|390.77|388.97|390.96|389.16|390.77|388.97|0
1638464760000|2021-12-02 17:06:00|391.16|389.36|391.16|389.36|391.74|389.94|391.16|389.36|0
1638464770000|2021-12-02 17:06:10|391.35|389.55|391.54|389.74|391.54|389.74|390.77|388.97|0
1638464780000|2021-12-02 17:06:20|391.93|390.13|391.54|389.74|391.93|390.13|391.54|389.74|0
1638464790000|2021-12-02 17:06:30|391.35|389.55|391.74|389.94|391.74|389.94|391.35|389.55|0
1638464800000|2021-12-02 17:06:40|392.12|390.32|391.83|390.03|392.32|390.52|391.83|390.03|0
1638464810000|2021-12-02 17:06:50|392.12|390.32|392.12|390.32|392.32|390.52|392.12|390.32|0
1638464820000|2021-12-02 17:07:00|391.93|390.13|390.96|389.16|391.93|390.13|390.58|388.78|0
1638464830000|2021-12-02 17:07:10|391.25|389.45|391.16|389.36|391.25|389.45|390.77|388.97|0
1638464840000|2021-12-02 17:07:20|390.96|389.16|390.38|388.58|390.96|389.16|390.38|388.58|0
1638464850000|2021-12-02 17:07:30|390.77|388.97|391.05|389.25|391.05|389.25|390.58|388.78|0
1638464860000|2021-12-02 17:07:40|390.96|389.16|390.57|388.77|390.96|389.16|390.57|388.77|0
1638464870000|2021-12-02 17:07:50|390.38|388.58|390.57|388.77|390.57|388.77|389.99|388.19|0
1638464880000|2021-12-02 17:08:00|390.77|388.97|391.54|389.74|391.54|389.74|390.77|388.97|0
1638464890000|2021-12-02 17:08:10|391.35|389.55|392.51|390.71|392.51|390.71|391.35|389.55|0
1638464900000|2021-12-02 17:08:20|392.32|390.52|392.7|390.9|392.7|390.9|392.32|390.52|0
1638464910000|2021-12-02 17:08:30|392.51|390.71|392.51|390.71|392.51|390.71|392.32|390.52|0
1638464920000|2021-12-02 17:08:40|393.29|391.49|393.29|391.49|393.29|391.49|393.29|391.49|0
1638464930000|2021-12-02 17:08:50|393.48|391.68|393.48|391.68|394.26|392.46|393.48|391.68|0
1638464940000|2021-12-02 17:09:00|393.09|391.29|393.67|391.87|393.87|392.07|393.09|391.29|0
1638464950000|2021-12-02 17:09:10|394.26|392.46|394.84|393.04|394.84|393.04|394.26|392.46|0
1638464960000|2021-12-02 17:09:20|394.64|392.84|394.84|393.04|394.84|393.04|394.45|392.65|0
1638464970000|2021-12-02 17:09:30|395.23|393.43|395.03|393.23|395.42|393.62|395.03|393.23|0
1638464980000|2021-12-02 17:09:40|395.42|393.62|395.23|393.43|395.42|393.62|395.23|393.43|0
1638464990000|2021-12-02 17:09:50|395.42|393.62|395.42|393.62|395.81|394.01|395.23|393.43|0
1638465000000|2021-12-02 17:10:00|395.03|393.23|395.81|394.01|395.81|394.01|395.03|393.23|0
1638465010000|2021-12-02 17:10:10|396|394.2|395.23|393.43|396|394.2|395.23|393.43|0
1638465020000|2021-12-02 17:10:20|395.61|393.81|395.23|393.43|395.61|393.81|395.23|393.43|0
1638465030000|2021-12-02 17:10:30|395.03|393.23|395.23|393.43|395.23|393.43|395.03|393.23|0
1638465040000|2021-12-02 17:10:40|395.22|393.42|395.22|393.42|395.42|393.62|395.22|393.42|0
1638465050000|2021-12-02 17:10:50|395.42|393.62|395.42|393.62|395.42|393.62|395.42|393.62|0
1638465060000|2021-12-02 17:11:00|395.22|393.42|395.61|393.81|395.61|393.81|395.22|393.42|0
1638465070000|2021-12-02 17:11:10|395.81|394.01|395.22|393.42|396|394.2|395.22|393.42|0
1638465080000|2021-12-02 17:11:20|395.42|393.62|395.42|393.62|395.42|393.62|395.03|393.23|0
1638465090000|2021-12-02 17:11:30|396.2|394.4|396.39|394.59|396.39|394.59|396|394.2|0
1638465100000|2021-12-02 17:11:40|396.59|394.79|396.39|394.59|396.59|394.79|396.2|394.4|0
1638465110000|2021-12-02 17:11:50|396.2|394.4|396.39|394.59|396.59|394.79|396.2|394.4|0
1638465120000|2021-12-02 17:12:00|396.58|394.78|396.58|394.78|396.78|394.98|396.58|394.78|0
1638465130000|2021-12-02 17:12:10|396.78|394.98|396.97|395.17|396.97|395.17|396.78|394.98|0
1638465140000|2021-12-02 17:12:20|396.78|394.98|396.2|394.4|396.97|395.17|396.2|394.4|0
1638465150000|2021-12-02 17:12:30|396.39|394.59|396.39|394.59|396.78|394.98|396.39|394.59|0
1638465160000|2021-12-02 17:12:40|396.2|394.4|396.2|394.4|396.39|394.59|396.2|394.4|0
1638465170000|2021-12-02 17:12:50|396.39|394.59|395.81|394.01|396.58|394.78|395.81|394.01|0
1638465180000|2021-12-02 17:13:00|396|394.2|395.03|393.23|396|394.2|395.03|393.23|0
1638465190000|2021-12-02 17:13:10|394.64|392.84|394.45|392.65|394.64|392.84|393.86|392.06|0
1638465200000|2021-12-02 17:13:20|394.06|392.26|394.83|393.03|395.03|393.23|394.06|392.26|0
1638465210000|2021-12-02 17:13:30|395.22|393.42|394.83|393.03|395.22|393.42|394.83|393.03|0
1638465220000|2021-12-02 17:13:40|394.64|392.84|396.19|394.39|396.19|394.39|393.86|392.06|0
1638465230000|2021-12-02 17:13:50|396|394.2|396|394.2|396.19|394.39|396|394.2|0
1638465240000|2021-12-02 17:14:00|396.39|394.59|396|394.2|396.39|394.59|396|394.2|0
1638465250000|2021-12-02 17:14:10|395.61|393.81|395.22|393.42|395.61|393.81|395.03|393.23|0
1638465260000|2021-12-02 17:14:20|395.61|393.81|396.19|394.39|396.39|394.59|395.61|393.81|0
1638465270000|2021-12-02 17:14:30|396.39|394.59|397.17|395.37|397.17|395.37|396.39|394.59|0
1638465280000|2021-12-02 17:14:40|397.36|395.56|397.56|395.76|397.56|395.76|397.36|395.56|0
1638465290000|2021-12-02 17:14:50|397.36|395.56|397.95|396.15|397.95|396.15|397.36|395.56|0
1638465300000|2021-12-02 17:15:00|397.75|395.95|397.56|395.76|397.75|395.95|397.17|395.37|0
1638465310000|2021-12-02 17:15:10|397.36|395.56|397.56|395.76|397.56|395.76|396.97|395.17|0
1638465320000|2021-12-02 17:15:20|397.36|395.56|397.56|395.76|397.94|396.14|397.36|395.56|0
1638465330000|2021-12-02 17:15:30|397.36|395.56|397.17|395.37|397.55|395.75|397.17|395.37|0
1638465340000|2021-12-02 17:15:40|396.97|395.17|397.75|395.95|397.75|395.95|396.97|395.17|0
1638465350000|2021-12-02 17:15:50|398.14|396.34|398.14|396.34|398.33|396.53|397.94|396.14|0
1638465360000|2021-12-02 17:16:00|398.33|396.53|397.55|395.75|398.33|396.53|397.36|395.56|0
1638465370000|2021-12-02 17:16:10|397.36|395.56|397.55|395.75|397.55|395.75|396.97|395.17|0
1638465380000|2021-12-02 17:16:20|397.16|395.36|396.78|394.98|397.16|395.36|396.78|394.98|0
1638465390000|2021-12-02 17:16:30|396.97|395.17|396.19|394.39|396.97|395.17|396.19|394.39|0
1638465400000|2021-12-02 17:16:40|396.28|394.48|395.22|393.42|396.28|394.48|395.22|393.42|0
1638465410000|2021-12-02 17:16:50|395.61|393.81|394.83|393.03|395.61|393.81|394.64|392.84|0
1638465420000|2021-12-02 17:17:00|395.02|393.22|395.56|393.76|397.39|395.59|395.02|393.22|0
1638465430000|2021-12-02 17:17:10|395.37|393.57|392.64|390.84|395.37|393.57|392.44|390.64|0
1638465440000|2021-12-02 17:17:20|394.13|392.33|394.33|392.53|394.33|392.53|394.13|392.33|0
1638465450000|2021-12-02 17:17:30|395.11|393.31|394.52|392.72|395.11|393.31|394.52|392.72|0
1638465460000|2021-12-02 17:17:40|394.91|393.11|394.33|392.53|395.11|393.31|393.94|392.14|0
1638465470000|2021-12-02 17:17:50|393.74|391.94|394.13|392.33|394.13|392.33|393.74|391.94|0
1638465480000|2021-12-02 17:18:00|394.72|392.92|394.72|392.92|394.91|393.11|394.72|392.92|0
1638465490000|2021-12-02 17:18:10|395.11|393.31|394.13|392.33|395.11|393.31|393.94|392.14|0
1638465500000|2021-12-02 17:18:20|393.94|392.14|393.94|392.14|393.94|392.14|393.55|391.75|0
1638465510000|2021-12-02 17:18:30|393.55|391.75|393.84|392.04|394.13|392.33|393.55|391.75|0
1638465520000|2021-12-02 17:18:40|394.13|392.33|394.62|392.82|394.62|392.82|394.13|392.33|0
1638465530000|2021-12-02 17:18:50|395.11|393.31|395.3|393.5|395.7|393.9|395.11|393.31|0
1638465540000|2021-12-02 17:19:00|395.11|393.31|395.11|393.31|395.11|393.31|394.72|392.92|0
1638465550000|2021-12-02 17:19:10|395.2|393.4|395.5|393.7|395.5|393.7|395.11|393.31|0
1638465560000|2021-12-02 17:19:20|395.69|393.89|395.69|393.89|395.69|393.89|395.5|393.7|0
1638465570000|2021-12-02 17:19:30|395.3|393.5|395.79|393.99|395.79|393.99|395.3|393.5|0
1638465580000|2021-12-02 17:19:40|395.11|393.31|395.3|393.5|395.69|393.89|395.11|393.31|0
1638465590000|2021-12-02 17:19:50|395.5|393.7|395.11|393.31|395.5|393.7|395.11|393.31|0
1638465600000|2021-12-02 17:20:00|395.69|393.89|396.28|394.48|396.28|394.48|395.69|393.89|0
1638465610000|2021-12-02 17:20:10|396.48|394.68|396.08|394.28|396.57|394.77|396.08|394.28|0
1638465620000|2021-12-02 17:20:20|396.48|394.68|396.48|394.68|396.67|394.87|396.48|394.68|0
1638465630000|2021-12-02 17:20:30|396.57|394.77|396.67|394.87|396.67|394.87|396.57|394.77|0
1638465650000|2021-12-02 17:20:50|396.48|394.68|396.48|394.68|396.48|394.68|396.48|394.68|0
1638465660000|2021-12-02 17:21:00|396.67|394.87|396.48|394.68|396.87|395.07|396.48|394.68|0
1638465670000|2021-12-02 17:21:10|396.67|394.87|397.06|395.26|397.06|395.26|396.67|394.87|0
1638465680000|2021-12-02 17:21:20|396.87|395.07|397.26|395.46|397.26|395.46|396.87|395.07|0
1638465690000|2021-12-02 17:21:30|397.06|395.26|398.04|396.24|398.04|396.24|397.06|395.26|0
1638465700000|2021-12-02 17:21:40|398.24|396.44|398.04|396.24|398.24|396.44|398.04|396.24|0
1638465710000|2021-12-02 17:21:50|398.24|396.44|398.82|397.02|398.82|397.02|398.24|396.44|0
1638465720000|2021-12-02 17:22:00|399.02|397.22|398.63|396.83|399.02|397.22|398.43|396.63|0
1638465730000|2021-12-02 17:22:10|398.82|397.02|397.84|396.04|398.82|397.02|397.84|396.04|0
1638465740000|2021-12-02 17:22:20|397.26|395.46|396.67|394.87|397.26|395.46|396.67|394.87|0
1638465750000|2021-12-02 17:22:30|396.47|394.67|397.65|395.85|397.65|395.85|396.47|394.67|0
1638465760000|2021-12-02 17:22:40|397.84|396.04|398.04|396.24|398.04|396.24|397.65|395.85|0
1638465770000|2021-12-02 17:22:50|398.24|396.44|398.24|396.44|398.24|396.44|398.04|396.24|0
1638465780000|2021-12-02 17:23:00|398.04|396.24|399.02|397.22|399.02|397.22|398.04|396.24|0
1638465790000|2021-12-02 17:23:10|399.22|397.42|399.22|397.42|399.22|397.42|399.02|397.22|0
1638465800000|2021-12-02 17:23:20|399.41|397.61|399.31|397.51|399.41|397.61|399.31|397.51|0
1638465810000|2021-12-02 17:23:30|399.41|397.61|399.41|397.61|399.41|397.61|399.22|397.42|0
1638465820000|2021-12-02 17:23:40|399.22|397.42|398.63|396.83|399.22|397.42|398.63|396.83|0
1638465830000|2021-12-02 17:23:50|398.82|397.02|399.21|397.41|399.21|397.41|398.82|397.02|0
1638465840000|2021-12-02 17:24:00|398.23|396.43|397.84|396.04|398.43|396.63|397.84|396.04|0
1638465850000|2021-12-02 17:24:10|398.04|396.24|397.65|395.85|398.04|396.24|397.45|395.65|0
1638465860000|2021-12-02 17:24:20|397.45|395.65|397.84|396.04|397.84|396.04|397.45|395.65|0
1638465870000|2021-12-02 17:24:30|397.65|395.85|398.04|396.24|398.04|396.24|397.45|395.65|0
1638465880000|2021-12-02 17:24:40|398.63|396.83|398.63|396.83|398.82|397.02|398.63|396.83|0
1638465890000|2021-12-02 17:24:50|398.82|397.02|398.63|396.83|398.82|397.02|398.43|396.63|0
1638465900000|2021-12-02 17:25:00|399.02|397.22|398.63|396.83|399.02|397.22|398.63|396.83|0
1638465910000|2021-12-02 17:25:10|398.82|397.02|397.65|395.85|398.82|397.02|397.65|395.85|0
1638465920000|2021-12-02 17:25:20|398.13|396.33|398.13|396.33|398.13|396.33|398.13|396.33|0
1638465930000|2021-12-02 17:25:30|398.43|396.63|398.04|396.24|398.43|396.63|398.04|396.24|0
1638465940000|2021-12-02 17:25:40|398.13|396.33|398.62|396.82|398.62|396.82|398.13|396.33|0
1638465950000|2021-12-02 17:25:50|398.43|396.63|398.04|396.24|398.43|396.63|398.04|396.24|0
1638465960000|2021-12-02 17:26:00|398.23|396.43|398.23|396.43|398.43|396.63|398.23|396.43|0
1638465970000|2021-12-02 17:26:10|398.43|396.63|398.82|397.02|398.82|397.02|398.43|396.63|0
1638465980000|2021-12-02 17:26:20|398.62|396.82|399.41|397.61|399.41|397.61|398.62|396.82|0
1638465990000|2021-12-02 17:26:30|399.02|397.22|399.21|397.41|399.21|397.41|398.82|397.02|0
1638466000000|2021-12-02 17:26:40|399.11|397.31|399.41|397.61|399.6|397.8|399.11|397.31|0
1638466010000|2021-12-02 17:26:50|399.21|397.41|399.41|397.61|399.41|397.61|399.02|397.22|0
1638466020000|2021-12-02 17:27:00|399.21|397.41|398.82|397.02|399.21|397.41|398.82|397.02|0
1638466030000|2021-12-02 17:27:10|397.84|396.04|398.62|396.82|398.62|396.82|397.45|395.65|0
1638466040000|2021-12-02 17:27:20|398.43|396.63|398.23|396.43|398.43|396.63|398.23|396.43|0
1638466050000|2021-12-02 17:27:30|398.04|396.24|398.23|396.43|398.23|396.43|398.04|396.24|0
1638466060000|2021-12-02 17:27:40|398.13|396.33|398.82|397.02|398.82|397.02|398.13|396.33|0
1638466070000|2021-12-02 17:27:50|399.21|397.41|399.11|397.31|399.41|397.61|399.11|397.31|0
1638466080000|2021-12-02 17:28:00|399.21|397.41|399.41|397.61|399.6|397.8|399.21|397.41|0
1638466090000|2021-12-02 17:28:10|399.21|397.41|398.82|397.02|399.21|397.41|398.82|397.02|0
1638466100000|2021-12-02 17:28:20|399.21|397.41|399.41|397.61|399.6|397.8|399.21|397.41|0
1638466110000|2021-12-02 17:28:30|399.21|397.41|398.82|397.02|399.21|397.41|398.82|397.02|0
1638466120000|2021-12-02 17:28:40|398.23|396.43|397.64|395.84|398.43|396.63|397.64|395.84|0
1638466130000|2021-12-02 17:28:50|398.03|396.23|398.03|396.23|398.03|396.23|397.84|396.04|0
1638466140000|2021-12-02 17:29:00|398.23|396.43|397.64|395.84|398.23|396.43|397.45|395.65|0
1638466150000|2021-12-02 17:29:10|397.84|396.04|397.64|395.84|397.84|396.04|397.45|395.65|0
1638466160000|2021-12-02 17:29:20|397.84|396.04|398.82|397.02|398.82|397.02|397.84|396.04|0
1638466170000|2021-12-02 17:29:30|398.72|396.92|398.23|396.43|398.72|396.92|398.23|396.43|0
1638466180000|2021-12-02 17:29:40|398.42|396.62|398.42|396.62|398.42|396.62|398.23|396.43|0
1638466190000|2021-12-02 17:29:50|399.01|397.21|398.82|397.02|399.01|397.21|398.82|397.02|0
1638466200000|2021-12-02 17:30:00|399.01|397.21|399.6|397.8|399.6|397.8|399.01|397.21|0
1638466210000|2021-12-02 17:30:10|399.21|397.41|399.4|397.6|399.8|398|399.21|397.41|0
1638466220000|2021-12-02 17:30:20|398.62|396.82|399.21|397.41|399.21|397.41|398.62|396.82|0
1638466230000|2021-12-02 17:30:30|398.62|396.82|398.23|396.43|398.62|396.82|398.23|396.43|0
1638466240000|2021-12-02 17:30:40|397.84|396.04|397.25|395.45|398.03|396.23|397.25|395.45|0
1638466250000|2021-12-02 17:30:50|397.44|395.64|397.25|395.45|397.44|395.64|397.25|395.45|0
1638466260000|2021-12-02 17:31:00|397.44|395.64|397.25|395.45|397.84|396.04|397.25|395.45|0
1638466270000|2021-12-02 17:31:10|397.05|395.25|396.47|394.67|397.05|395.25|396.47|394.67|0
1638466280000|2021-12-02 17:31:20|396.66|394.86|395.88|394.08|396.66|394.86|395.88|394.08|0
1638466290000|2021-12-02 17:31:30|396.07|394.27|395.78|393.98|396.07|394.27|395.78|393.98|0
1638466300000|2021-12-02 17:31:40|395.88|394.08|396.27|394.47|396.27|394.47|395.88|394.08|0
1638466310000|2021-12-02 17:31:50|396.07|394.27|395.68|393.88|396.27|394.47|395.68|393.88|0
1638466320000|2021-12-02 17:32:00|396.27|394.47|397.25|395.45|397.25|395.45|396.27|394.47|0
1638466330000|2021-12-02 17:32:10|397.05|395.25|397.44|395.64|397.64|395.84|397.05|395.25|0
1638466340000|2021-12-02 17:32:20|397.25|395.45|397.25|395.45|397.44|395.64|397.05|395.25|0
1638466350000|2021-12-02 17:32:30|397.05|395.25|396.27|394.47|397.05|395.25|396.27|394.47|0
1638466360000|2021-12-02 17:32:40|396.86|395.06|397.25|395.45|397.25|395.45|396.86|395.06|0
1638466370000|2021-12-02 17:32:50|397.05|395.25|397.25|395.45|397.25|395.45|397.05|395.25|0
1638466380000|2021-12-02 17:33:00|397.44|395.64|397.05|395.25|397.44|395.64|396.85|395.05|0
1638466390000|2021-12-02 17:33:10|397.14|395.34|397.64|395.84|397.64|395.84|397.14|395.34|0
1638466400000|2021-12-02 17:33:20|397.44|395.64|397.64|395.84|397.64|395.84|397.44|395.64|0
1638466410000|2021-12-02 17:33:30|397.73|395.93|398.62|396.82|398.62|396.82|397.73|395.93|0
1638466420000|2021-12-02 17:33:40|398.23|396.43|398.42|396.62|398.42|396.62|398.23|396.43|0
1638466430000|2021-12-02 17:33:50|398.22|396.42|397.83|396.03|398.22|396.42|397.83|396.03|0
1638466440000|2021-12-02 17:34:00|397.64|395.84|398.22|396.42|398.22|396.42|397.64|395.84|0
1638466450000|2021-12-02 17:34:10|398.42|396.62|397.73|395.93|398.42|396.62|397.73|395.93|0
1638466460000|2021-12-02 17:34:20|397.44|395.64|397.64|395.84|397.64|395.84|397.44|395.64|0
1638466470000|2021-12-02 17:34:30|397.53|395.73|396.46|394.66|397.64|395.84|396.46|394.66|0
1638466480000|2021-12-02 17:34:40|396.07|394.27|395.09|393.29|396.07|394.27|395.09|393.29|0
1638466490000|2021-12-02 17:34:50|394.9|393.1|394.51|392.71|394.9|393.1|394.51|392.71|0
1638466500000|2021-12-02 17:35:00|394.9|393.1|395.29|393.49|395.29|393.49|394.9|393.1|0
1638466510000|2021-12-02 17:35:10|395.48|393.68|395.09|393.29|395.87|394.07|395.09|393.29|0
1638466520000|2021-12-02 17:35:20|395.48|393.68|394.31|392.51|395.48|393.68|393.53|391.73|0
1638466530000|2021-12-02 17:35:30|394.12|392.32|393.14|391.34|394.12|392.32|392.56|390.76|0
1638466540000|2021-12-02 17:35:40|392.95|391.15|391.58|389.78|392.95|391.15|391.58|389.78|0
1638466550000|2021-12-02 17:35:50|391.78|389.98|391.78|389.98|391.78|389.98|391.19|389.39|0
1638466560000|2021-12-02 17:36:00|391.97|390.17|391|389.2|391.97|390.17|391|389.2|0
1638466570000|2021-12-02 17:36:10|391.19|389.39|391.39|389.59|391.39|389.59|391.19|389.39|0
1638466580000|2021-12-02 17:36:20|391.78|389.98|391.97|390.17|391.97|390.17|391.78|389.98|0
1638466590000|2021-12-02 17:36:30|392.56|390.76|392.95|391.15|392.95|391.15|392.56|390.76|0
1638466600000|2021-12-02 17:36:40|393.34|391.54|392.75|390.95|393.34|391.54|392.75|390.95|0
1638466610000|2021-12-02 17:36:50|392.56|390.76|393.33|391.53|393.33|391.53|392.56|390.76|0
1638466620000|2021-12-02 17:37:00|393.72|391.92|393.53|391.73|393.72|391.92|393.53|391.73|0
1638466630000|2021-12-02 17:37:10|394.51|392.71|394.51|392.71|394.51|392.71|394.31|392.51|0
1638466640000|2021-12-02 17:37:20|395.09|393.29|394.31|392.51|395.48|393.68|394.31|392.51|0
1638466650000|2021-12-02 17:37:30|394.51|392.71|394.11|392.31|394.51|392.71|394.11|392.31|0
1638466660000|2021-12-02 17:37:40|394.5|392.7|395.87|394.07|396.26|394.46|394.5|392.7|0
1638466670000|2021-12-02 17:37:50|395.48|393.68|396.26|394.46|396.26|394.46|395.48|393.68|0
1638466680000|2021-12-02 17:38:00|396.65|394.85|395.48|393.68|396.65|394.85|395.48|393.68|0
1638466690000|2021-12-02 17:38:10|395.68|393.88|396.07|394.27|396.07|394.27|395.68|393.88|0
1638466700000|2021-12-02 17:38:20|395.48|393.68|395.48|393.68|395.48|393.68|395.29|393.49|0
1638466710000|2021-12-02 17:38:30|395.29|393.49|395.09|393.29|395.48|393.68|395.09|393.29|0
1638466720000|2021-12-02 17:38:40|395.29|393.49|394.89|393.09|395.29|393.49|394.89|393.09|0
1638466730000|2021-12-02 17:38:50|395.28|393.48|395.09|393.29|395.28|393.48|395.09|393.29|0
1638466740000|2021-12-02 17:39:00|395.68|393.88|396.07|394.27|396.07|394.27|395.48|393.68|0
1638466750000|2021-12-02 17:39:10|396.26|394.46|396.26|394.46|396.26|394.46|396.07|394.27|0
1638466760000|2021-12-02 17:39:20|396.46|394.66|396.07|394.27|396.46|394.66|396.07|394.27|0
1638466770000|2021-12-02 17:39:30|395.87|394.07|395.09|393.29|395.87|394.07|394.89|393.09|0
1638466780000|2021-12-02 17:39:40|394.89|393.09|394.89|393.09|394.89|393.09|394.89|393.09|0
1638466790000|2021-12-02 17:39:50|395.09|393.29|394.11|392.31|395.09|393.29|394.11|392.31|0
1638466800000|2021-12-02 17:40:00|394.31|392.51|394.31|392.51|394.31|392.51|393.53|391.73|0
1638466810000|2021-12-02 17:40:10|394.5|392.7|396.85|395.05|396.85|395.05|394.5|392.7|0
1638466820000|2021-12-02 17:40:20|396.65|394.85|397.44|395.64|397.44|395.64|396.46|394.66|0
1638466830000|2021-12-02 17:40:30|397.43|395.63|397.24|395.44|397.43|395.63|397.24|395.44|0
1638466840000|2021-12-02 17:40:40|396.85|395.05|396.65|394.85|396.85|395.05|396.65|394.85|0
1638466850000|2021-12-02 17:40:50|396.85|395.05|396.85|395.05|397.04|395.24|396.85|395.05|0
1638466860000|2021-12-02 17:41:00|396.46|394.66|396.06|394.26|396.46|394.66|396.06|394.26|0
1638466870000|2021-12-02 17:41:10|396.26|394.46|395.87|394.07|396.26|394.46|395.87|394.07|0
1638466880000|2021-12-02 17:41:20|395.67|393.87|396.26|394.46|396.26|394.46|395.67|393.87|0
1638466890000|2021-12-02 17:41:30|396.46|394.66|395.67|393.87|396.46|394.66|395.67|393.87|0
1638466900000|2021-12-02 17:41:40|395.77|393.97|395.28|393.48|395.77|393.97|395.28|393.48|0
1638466910000|2021-12-02 17:41:50|395.48|393.68|396.45|394.65|396.45|394.65|395.48|393.68|0
1638466920000|2021-12-02 17:42:00|396.65|394.85|396.26|394.46|396.65|394.85|395.87|394.07|0
1638466930000|2021-12-02 17:42:10|396.65|394.85|396.35|394.55|396.65|394.85|396.26|394.46|0
1638466940000|2021-12-02 17:42:20|396.26|394.46|396.26|394.46|396.26|394.46|395.87|394.07|0
1638466950000|2021-12-02 17:42:30|396.06|394.26|395.87|394.07|396.06|394.26|395.67|393.87|0
1638466960000|2021-12-02 17:42:40|395.67|393.87|395.28|393.48|395.67|393.87|395.09|393.29|0
1638466970000|2021-12-02 17:42:50|394.79|392.99|394.3|392.5|394.79|392.99|394.3|392.5|0
1638466980000|2021-12-02 17:43:00|394.69|392.89|394.79|392.99|394.79|392.99|394.5|392.7|0
1638466990000|2021-12-02 17:43:10|393.72|391.92|393.33|391.53|393.72|391.92|392.94|391.14|0
1638467000000|2021-12-02 17:43:20|393.52|391.72|394.3|392.5|394.69|392.89|393.52|391.72|0
1638467010000|2021-12-02 17:43:30|394.11|392.31|393.33|391.53|394.3|392.5|393.33|391.53|0
1638467020000|2021-12-02 17:43:40|393.72|391.92|394.3|392.5|394.3|392.5|393.72|391.92|0
1638467030000|2021-12-02 17:43:50|393.52|391.72|393.13|391.33|393.52|391.72|393.13|391.33|0
1638467040000|2021-12-02 17:44:00|393.52|391.72|393.13|391.33|393.52|391.72|392.74|390.94|0
1638467050000|2021-12-02 17:44:10|393.91|392.11|393.91|392.11|393.91|392.11|393.91|392.11|0
1638467060000|2021-12-02 17:44:20|393.72|391.92|393.52|391.72|393.72|391.92|393.52|391.72|0
1638467070000|2021-12-02 17:44:30|393.33|391.53|392.35|390.55|393.33|391.53|392.35|390.55|0
1638467080000|2021-12-02 17:44:40|392.16|390.36|392.55|390.75|392.74|390.94|392.16|390.36|0
1638467090000|2021-12-02 17:44:50|392.74|390.94|392.94|391.14|392.94|391.14|392.55|390.75|0
1638467100000|2021-12-02 17:45:00|392.74|390.94|393.62|391.82|393.91|392.11|392.74|390.94|0
1638467110000|2021-12-02 17:45:10|394.3|392.5|394.3|392.5|394.3|392.5|393.91|392.11|0
1638467120000|2021-12-02 17:45:20|394.5|392.7|395.08|393.28|395.08|393.28|394.5|392.7|0
1638467130000|2021-12-02 17:45:30|394.89|393.09|395.18|393.38|395.18|393.38|394.89|393.09|0
1638467140000|2021-12-02 17:45:40|395.08|393.28|395.86|394.06|395.86|394.06|395.08|393.28|0
1638467150000|2021-12-02 17:45:50|395.67|393.87|395.08|393.28|395.67|393.87|395.08|393.28|0
1638467160000|2021-12-02 17:46:00|394.89|393.09|394.98|393.18|394.98|393.18|394.89|393.09|0
1638467170000|2021-12-02 17:46:10|394.11|392.31|393.52|391.72|394.3|392.5|393.52|391.72|0
1638467180000|2021-12-02 17:46:20|394.11|392.31|394.89|393.09|394.89|393.09|394.11|392.31|0
1638467190000|2021-12-02 17:46:30|395.08|393.28|395.47|393.67|395.47|393.67|395.08|393.28|0
1638467200000|2021-12-02 17:46:40|395.86|394.06|395.86|394.06|395.86|394.06|395.76|393.96|0
1638467210000|2021-12-02 17:46:50|396.25|394.45|396.06|394.26|396.45|394.65|395.67|393.87|0
1638467220000|2021-12-02 17:47:00|395.76|393.96|396.94|395.14|396.94|395.14|395.76|393.96|0
1638467230000|2021-12-02 17:47:10|396.84|395.04|396.65|394.85|396.84|395.04|396.65|394.85|0
1638467240000|2021-12-02 17:47:20|396.84|395.04|396.65|394.85|396.84|395.04|396.65|394.85|0
1638467250000|2021-12-02 17:47:30|396.84|395.04|397.04|395.24|397.04|395.24|396.65|394.85|0
1638467260000|2021-12-02 17:47:40|396.84|395.04|397.43|395.63|397.43|395.63|396.65|394.85|0
1638467270000|2021-12-02 17:47:50|397.23|395.43|397.82|396.02|397.82|396.02|397.23|395.43|0
1638467280000|2021-12-02 17:48:00|398.02|396.22|398.8|397|398.8|397|398.02|396.22|0
1638467290000|2021-12-02 17:48:10|398.6|396.8|398.6|396.8|398.6|396.8|398.41|396.61|0
1638467300000|2021-12-02 17:48:20|398.41|396.61|399.3|397.5|399.3|397.5|398.21|396.41|0
1638467310000|2021-12-02 17:48:30|399.19|397.39|398.99|397.19|399.38|397.58|398.99|397.19|0
1638467320000|2021-12-02 17:48:40|399.19|397.39|399.19|397.39|399.19|397.39|398.99|397.19|0
1638467330000|2021-12-02 17:48:50|399.38|397.58|399.97|398.17|399.97|398.17|399.38|397.58|0
1638467340000|2021-12-02 17:49:00|399.58|397.78|399.58|397.78|399.58|397.78|399.19|397.39|0
1638467350000|2021-12-02 17:49:10|399.38|397.58|399.38|397.58|399.38|397.58|399.19|397.39|0
1638467360000|2021-12-02 17:49:20|399.19|397.39|399.97|398.17|399.97|398.17|399.19|397.39|0
1638467370000|2021-12-02 17:49:30|400.26|398.46|400.75|398.95|400.75|398.95|400.26|398.46|0
1638467380000|2021-12-02 17:49:40|400.56|398.76|400.95|399.15|400.95|399.15|400.45|398.65|0
1638467390000|2021-12-02 17:49:50|400.75|398.95|400.95|399.15|400.95|399.15|400.75|398.95|0
1638467400000|2021-12-02 17:50:00|400.36|398.56|400.56|398.76|400.75|398.95|400.36|398.56|0
1638467410000|2021-12-02 17:50:10|400.75|398.95|400.75|398.95|400.75|398.95|400.75|398.95|0
1638467420000|2021-12-02 17:50:20|400.56|398.76|400.95|399.15|400.95|399.15|400.56|398.76|0
1638467430000|2021-12-02 17:50:30|400.85|399.05|400.16|398.36|400.95|399.15|400.16|398.36|0
1638467440000|2021-12-02 17:50:40|399.58|397.78|399.19|397.39|399.58|397.78|399.19|397.39|0
1638467450000|2021-12-02 17:50:50|399.38|397.58|398.79|396.99|399.38|397.58|398.79|396.99|0
1638467460000|2021-12-02 17:51:00|399.38|397.58|399.38|397.58|399.77|397.97|398.99|397.19|0
1638467470000|2021-12-02 17:51:10|398.99|397.19|398.6|396.8|398.99|397.19|398.6|396.8|0
1638467480000|2021-12-02 17:51:20|398.79|396.99|398.4|396.6|398.79|396.99|398.4|396.6|0
1638467490000|2021-12-02 17:51:30|398.6|396.8|397.62|395.82|398.6|396.8|397.43|395.63|0
1638467500000|2021-12-02 17:51:40|397.43|395.63|396.65|394.85|397.43|395.63|396.65|394.85|0
1638467510000|2021-12-02 17:51:50|397.04|395.24|397.23|395.43|397.23|395.43|397.04|395.24|0
1638467520000|2021-12-02 17:52:00|397.33|395.53|397.62|395.82|397.62|395.82|397.04|395.24|0
1638467530000|2021-12-02 17:52:10|397.82|396.02|398.21|396.41|398.21|396.41|397.62|395.82|0
1638467540000|2021-12-02 17:52:20|398.01|396.21|397.62|395.82|398.01|396.21|397.62|395.82|0
1638467550000|2021-12-02 17:52:30|397.32|395.52|397.04|395.24|397.62|395.82|397.04|395.24|0
1638467560000|2021-12-02 17:52:40|396.65|394.85|396.54|394.74|396.84|395.04|396.26|394.46|0
1638467570000|2021-12-02 17:52:50|396.26|394.46|395.67|393.87|396.26|394.46|395.67|393.87|0
1638467580000|2021-12-02 17:53:00|396.26|394.46|395.67|393.87|396.26|394.46|395.67|393.87|0
1638467590000|2021-12-02 17:53:10|395.48|393.68|395.87|394.07|395.87|394.07|395.09|393.29|0
1638467600000|2021-12-02 17:53:20|395.28|393.48|395.28|393.48|395.28|393.48|395.09|393.29|0
1638467610000|2021-12-02 17:53:30|396.25|394.45|396.25|394.45|396.25|394.45|396.06|394.26|0
1638467620000|2021-12-02 17:53:40|395.67|393.87|396.06|394.26|396.25|394.45|395.67|393.87|0
1638467630000|2021-12-02 17:53:50|396.25|394.45|396.06|394.26|396.25|394.45|396.06|394.26|0
1638467640000|2021-12-02 17:54:00|395.86|394.06|396.25|394.45|396.45|394.65|395.86|394.06|0
1638467650000|2021-12-02 17:54:10|396.64|394.84|396.45|394.65|396.64|394.84|395.86|394.06|0
1638467660000|2021-12-02 17:54:20|396.25|394.45|394.7|392.9|396.25|394.45|394.7|392.9|0
1638467670000|2021-12-02 17:54:30|395.08|393.28|395.28|393.48|395.28|393.48|395.08|393.28|0
1638467680000|2021-12-02 17:54:40|395.08|393.28|395.28|393.48|395.47|393.67|394.89|393.09|0
1638467690000|2021-12-02 17:54:50|395.47|393.67|395.28|393.48|395.47|393.67|395.28|393.48|0
1638467700000|2021-12-02 17:55:00|395.08|393.28|395.67|393.87|396.06|394.26|395.08|393.28|0
1638467710000|2021-12-02 17:55:10|396.25|394.45|397.23|395.43|397.23|395.43|396.25|394.45|0
1638467720000|2021-12-02 17:55:20|396.84|395.04|396.45|394.65|396.84|395.04|396.25|394.45|0
1638467730000|2021-12-02 17:55:30|395.86|394.06|396.45|394.65|396.45|394.65|395.86|394.06|0
1638467740000|2021-12-02 17:55:40|396.64|394.84|397.42|395.62|397.42|395.62|396.64|394.84|0
1638467750000|2021-12-02 17:55:50|397.62|395.82|397.81|396.01|397.81|396.01|397.23|395.43|0
1638467760000|2021-12-02 17:56:00|397.23|395.43|397.23|395.43|397.23|395.43|397.03|395.23|0
1638467770000|2021-12-02 17:56:10|397.42|395.62|397.81|396.01|397.81|396.01|397.23|395.43|0
1638467780000|2021-12-02 17:56:20|397.23|395.43|397.03|395.23|397.42|395.62|397.03|395.23|0
1638467790000|2021-12-02 17:56:30|396.64|394.84|396.06|394.26|396.64|394.84|395.86|394.06|0
1638467800000|2021-12-02 17:56:40|397.03|395.23|397.03|395.23|397.42|395.62|397.03|395.23|0
1638467810000|2021-12-02 17:56:50|396.84|395.04|397.03|395.23|397.03|395.23|396.84|395.04|0
1638467820000|2021-12-02 17:57:00|397.23|395.43|396.64|394.84|397.23|395.43|396.25|394.45|0
1638467830000|2021-12-02 17:57:10|396.06|394.26|396.45|394.65|396.64|394.84|396.06|394.26|0
1638467840000|2021-12-02 17:57:20|395.67|393.87|395.86|394.06|395.86|394.06|395.67|393.87|0
1638467850000|2021-12-02 17:57:30|396.06|394.26|397.03|395.23|397.03|395.23|395.86|394.06|0
1638467860000|2021-12-02 17:57:40|397.42|395.62|397.03|395.23|397.42|395.62|397.03|395.23|0
1638467870000|2021-12-02 17:57:50|396.25|394.45|395.47|393.67|396.25|394.45|395.47|393.67|0
1638467880000|2021-12-02 17:58:00|395.28|393.48|394.69|392.89|395.28|393.48|394.3|392.5|0
1638467890000|2021-12-02 17:58:10|394.3|392.5|393.81|392.01|394.5|392.7|393.72|391.92|0
1638467900000|2021-12-02 17:58:20|393.33|391.53|393.91|392.11|393.91|392.11|393.33|391.53|0
1638467910000|2021-12-02 17:58:30|393.72|391.92|393.52|391.72|393.91|392.11|393.52|391.72|0
1638467920000|2021-12-02 17:58:40|393.72|391.92|394.3|392.5|394.69|392.89|393.72|391.92|0
1638467930000|2021-12-02 17:58:50|394.11|392.31|394.89|393.09|394.89|393.09|394.11|392.31|0
1638467940000|2021-12-02 17:59:00|395.28|393.48|395.47|393.67|395.47|393.67|394.89|393.09|0
1638467950000|2021-12-02 17:59:10|395.86|394.06|396.15|394.35|396.83|395.03|395.86|394.06|0
1638467960000|2021-12-02 17:59:20|395.66|393.86|395.66|393.86|395.66|393.86|395.47|393.67|0
1638467970000|2021-12-02 17:59:30|395.47|393.67|395.86|394.06|396.05|394.25|395.47|393.67|0
1638467980000|2021-12-02 17:59:40|395.66|393.86|396.25|394.45|396.25|394.45|395.66|393.86|0
1638467990000|2021-12-02 17:59:50|396.44|394.64|395.47|393.67|396.44|394.64|395.47|393.67|0
1638468000000|2021-12-02 18:00:00|396.25|394.45|389.84|388.04|396.25|394.45|389.84|388.04|0
1638468010000|2021-12-02 18:00:10|388.1|386.3|391.77|389.97|391.77|389.97|388.1|386.3|0
1638468020000|2021-12-02 18:00:20|391.97|390.17|391.58|389.78|392.16|390.36|391.58|389.78|0
1638468030000|2021-12-02 18:00:30|389.84|388.04|391.58|389.78|391.58|389.78|389.84|388.04|0
1638468040000|2021-12-02 18:00:40|391.67|389.87|392.55|390.75|392.75|390.95|391.67|389.87|0
1638468050000|2021-12-02 18:00:50|392.16|390.36|391.19|389.39|392.74|390.94|391.19|389.39|0
1638468060000|2021-12-02 18:01:00|391.97|390.17|391.77|389.97|392.36|390.56|391.77|389.97|0
1638468070000|2021-12-02 18:01:10|392.36|390.56|392.55|390.75|393.33|391.53|392.26|390.46|0
1638468080000|2021-12-02 18:01:20|392.74|390.94|392.74|390.94|392.74|390.94|391.97|390.17|0
1638468090000|2021-12-02 18:01:30|392.55|390.75|392.74|390.94|392.74|390.94|392.55|390.75|0
1638468100000|2021-12-02 18:01:40|392.36|390.56|393.13|391.33|393.13|391.33|392.36|390.56|0
1638468110000|2021-12-02 18:01:50|393.72|391.92|393.13|391.33|393.72|391.92|393.13|391.33|0
1638468120000|2021-12-02 18:02:00|392.74|390.94|393.33|391.53|393.33|391.53|392.74|390.94|0
1638468130000|2021-12-02 18:02:10|394.59|392.79|394.88|393.08|394.88|393.08|394.3|392.5|0
1638468140000|2021-12-02 18:02:20|395.08|393.28|396.64|394.84|396.64|394.84|395.08|393.28|0
1638468150000|2021-12-02 18:02:30|395.86|394.06|396.05|394.25|396.05|394.25|395.66|393.86|0
1638468160000|2021-12-02 18:02:40|395.08|393.28|395.27|393.47|395.27|393.47|394.69|392.89|0
1638468170000|2021-12-02 18:02:50|394.69|392.89|396.25|394.45|396.25|394.45|394.69|392.89|0
1638468180000|2021-12-02 18:03:00|396.44|394.64|395.27|393.47|396.44|394.64|395.27|393.47|0
1638468190000|2021-12-02 18:03:10|395.66|393.86|394.69|392.89|395.66|393.86|394.69|392.89|0
1638468200000|2021-12-02 18:03:20|394.49|392.69|393.91|392.11|394.49|392.69|393.91|392.11|0
1638468210000|2021-12-02 18:03:30|393.52|391.72|394.49|392.69|394.49|392.69|393.52|391.72|0
1638468220000|2021-12-02 18:03:40|394.3|392.5|394.49|392.69|394.49|392.69|393.91|392.11|0
1638468230000|2021-12-02 18:03:50|394.3|392.5|394.49|392.69|394.49|392.69|394.3|392.5|0
1638468240000|2021-12-02 18:04:00|394.3|392.5|393.91|392.11|394.3|392.5|393.32|391.52|0
1638468250000|2021-12-02 18:04:10|393.71|391.91|393.52|391.72|393.71|391.91|393.52|391.72|0
1638468260000|2021-12-02 18:04:20|393.71|391.91|393.13|391.33|393.71|391.91|393.13|391.33|0
1638468270000|2021-12-02 18:04:30|393.71|391.91|394.49|392.69|394.49|392.69|393.71|391.91|0
1638468280000|2021-12-02 18:04:40|394.3|392.5|394.69|392.89|394.69|392.89|394.3|392.5|0
1638468290000|2021-12-02 18:04:50|395.66|393.86|396.44|394.64|396.63|394.83|395.66|393.86|0
1638468300000|2021-12-02 18:05:00|397.22|395.42|397.22|395.42|397.61|395.81|397.22|395.42|0
1638468310000|2021-12-02 18:05:10|397.61|395.81|398.39|396.59|398.39|396.59|397.61|395.81|0
1638468320000|2021-12-02 18:05:20|398.19|396.39|397.8|396|398.19|396.39|397.41|395.61|0
1638468330000|2021-12-02 18:05:30|397.61|395.81|397.02|395.22|397.61|395.81|397.02|395.22|0
1638468340000|2021-12-02 18:05:40|397.22|395.42|397.02|395.22|397.22|395.42|396.83|395.03|0
1638468350000|2021-12-02 18:05:50|396.83|395.03|395.66|393.86|396.83|395.03|395.66|393.86|0
1638468360000|2021-12-02 18:06:00|394.49|392.69|395.07|393.27|395.27|393.47|394.49|392.69|0
1638468370000|2021-12-02 18:06:10|394.88|393.08|394.29|392.49|394.88|393.08|394.29|392.49|0
1638468380000|2021-12-02 18:06:20|394.88|393.08|393.91|392.11|394.88|393.08|393.91|392.11|0
1638468390000|2021-12-02 18:06:30|394.1|392.3|393.91|392.11|394.1|392.3|393.71|391.91|0
1638468400000|2021-12-02 18:06:40|395.26|393.46|394.19|392.39|395.26|393.46|394.19|392.39|0
1638468410000|2021-12-02 18:06:50|394.29|392.49|393.9|392.1|394.29|392.49|393.51|391.71|0
1638468420000|2021-12-02 18:07:00|394.48|392.68|394.68|392.88|394.68|392.88|394.29|392.49|0
1638468430000|2021-12-02 18:07:10|394.87|393.07|395.84|394.04|395.84|394.04|394.87|393.07|0
1638468440000|2021-12-02 18:07:20|395.26|393.46|395.26|393.46|395.26|393.46|395.26|393.46|0
1638468450000|2021-12-02 18:07:30|395.06|393.26|395.06|393.26|395.45|393.65|395.06|393.26|0
1638468460000|2021-12-02 18:07:40|394.87|393.07|393.71|391.91|394.87|393.07|393.71|391.91|0
1638468470000|2021-12-02 18:07:50|393.9|392.1|393.51|391.71|393.9|392.1|393.32|391.52|0
1638468480000|2021-12-02 18:08:00|392.93|391.13|393.32|391.52|393.32|391.52|392.74|390.94|0
1638468490000|2021-12-02 18:08:10|393.71|391.91|393.71|391.91|393.71|391.91|393.71|391.91|0
1638468500000|2021-12-02 18:08:20|393.13|391.33|392.93|391.13|393.13|391.33|392.74|390.94|0
1638468510000|2021-12-02 18:08:30|392.16|390.36|391.77|389.97|392.35|390.55|391.77|389.97|0
1638468520000|2021-12-02 18:08:40|392.35|390.55|392.74|390.94|392.74|390.94|392.16|390.36|0
1638468530000|2021-12-02 18:08:50|392.93|391.13|394.09|392.29|394.09|392.29|392.93|391.13|0
1638468540000|2021-12-02 18:09:00|394.57|392.77|394.48|392.68|394.57|392.77|394.29|392.49|0
1638468550000|2021-12-02 18:09:10|394.67|392.87|394.67|392.87|394.87|393.07|394.67|392.87|0
1638468560000|2021-12-02 18:09:20|394.57|392.77|394.48|392.68|394.57|392.77|394.29|392.49|0
1638468570000|2021-12-02 18:09:30|394.09|392.29|394.19|392.39|394.29|392.49|393.99|392.19|0
1638468580000|2021-12-02 18:09:40|394.87|393.07|394.67|392.87|394.87|393.07|394.29|392.49|0
1638468590000|2021-12-02 18:09:50|394.29|392.49|394.29|392.49|394.48|392.68|394.29|392.49|0
1638468600000|2021-12-02 18:10:00|394.48|392.68|394.67|392.87|394.96|393.16|393.9|392.1|0
1638468610000|2021-12-02 18:10:10|393.51|391.71|392.93|391.13|393.51|391.71|392.35|390.55|0
1638468620000|2021-12-02 18:10:20|391.96|390.16|392.93|391.13|393.12|391.32|391.96|390.16|0
1638468630000|2021-12-02 18:10:30|393.12|391.32|393.12|391.32|393.12|391.32|392.93|391.13|0
1638468640000|2021-12-02 18:10:40|393.51|391.71|392.74|390.94|393.51|391.71|392.74|390.94|0
1638468650000|2021-12-02 18:10:50|391.96|390.16|392.15|390.35|392.16|390.36|391.96|390.16|0
1638468660000|2021-12-02 18:11:00|392.93|391.13|392.93|391.13|392.93|391.13|392.35|390.55|0
1638468670000|2021-12-02 18:11:10|393.51|391.71|394.09|392.29|394.28|392.48|393.51|391.71|0
1638468680000|2021-12-02 18:11:20|394.28|392.48|394.09|392.29|394.28|392.48|394.09|392.29|0
1638468690000|2021-12-02 18:11:30|393.51|391.71|394.87|393.07|394.87|393.07|393.51|391.71|0
1638468700000|2021-12-02 18:11:40|394.48|392.68|393.99|392.19|394.48|392.68|393.7|391.9|0
1638468710000|2021-12-02 18:11:50|393.7|391.9|393.9|392.1|393.9|392.1|393.41|391.61|0
1638468720000|2021-12-02 18:12:00|393.51|391.71|393.31|391.51|393.7|391.9|393.31|391.51|0
1638468730000|2021-12-02 18:12:10|393.51|391.71|393.31|391.51|393.9|392.1|393.31|391.51|0
1638468740000|2021-12-02 18:12:20|393.12|391.32|392.93|391.13|393.12|391.32|392.93|391.13|0
1638468750000|2021-12-02 18:12:30|392.73|390.93|392.63|390.83|393.31|391.51|392.63|390.83|0
1638468760000|2021-12-02 18:12:40|392.35|390.55|393.51|391.71|393.51|391.71|392.35|390.55|0
1638468770000|2021-12-02 18:12:50|393.31|391.51|394.09|392.29|394.09|392.29|392.93|391.13|0
1638468780000|2021-12-02 18:13:00|394.48|392.68|394.67|392.87|395.25|393.45|394.48|392.68|0
1638468790000|2021-12-02 18:13:10|395.25|393.45|396.42|394.62|396.81|395.01|395.25|393.45|0
1638468800000|2021-12-02 18:13:20|396.61|394.81|396.7|394.9|396.7|394.9|396.61|394.81|0
1638468810000|2021-12-02 18:13:30|396.42|394.62|396.8|395|397.19|395.39|396.42|394.62|0
1638468820000|2021-12-02 18:13:40|396.42|394.62|396.61|394.81|396.61|394.81|396.22|394.42|0
1638468830000|2021-12-02 18:13:50|396.8|395|396.51|394.71|396.8|395|396.51|394.71|0
1638468840000|2021-12-02 18:14:00|397.39|395.59|397|395.2|397.58|395.78|397|395.2|0
1638468850000|2021-12-02 18:14:10|396.9|395.1|397|395.2|397.19|395.39|396.8|395|0
1638468860000|2021-12-02 18:14:20|396.8|395|397.78|395.98|397.97|396.17|396.8|395|0
1638468870000|2021-12-02 18:14:30|397.97|396.17|398.36|396.56|398.36|396.56|397.97|396.17|0
1638468880000|2021-12-02 18:14:40|398.55|396.75|399.04|397.24|399.04|397.24|398.45|396.65|0
1638468890000|2021-12-02 18:14:50|398.75|396.95|398.94|397.14|399.14|397.34|398.55|396.75|0
1638468900000|2021-12-02 18:15:00|399.33|397.53|398.36|396.56|399.33|397.53|398.36|396.56|0
1638468910000|2021-12-02 18:15:10|398.84|397.04|398.45|396.65|398.84|397.04|398.16|396.36|0
1638468920000|2021-12-02 18:15:20|398.16|396.36|396.8|395|398.16|396.36|396.8|395|0
1638468930000|2021-12-02 18:15:30|397.19|395.39|397.58|395.78|397.58|395.78|397.19|395.39|0
1638468940000|2021-12-02 18:15:40|397.39|395.59|397.39|395.59|397.58|395.78|397.39|395.59|0
1638468950000|2021-12-02 18:15:50|397.67|395.87|397.39|395.59|397.77|395.97|397.39|395.59|0
1638468960000|2021-12-02 18:16:00|397.58|395.78|398.94|397.14|398.94|397.14|397.58|395.78|0
1638468970000|2021-12-02 18:16:10|398.55|396.75|398.94|397.14|398.94|397.14|398.55|396.75|0
1638468980000|2021-12-02 18:16:20|399.04|397.24|399.72|397.92|399.72|397.92|399.04|397.24|0
1638468990000|2021-12-02 18:16:30|399.53|397.73|399.53|397.73|399.92|398.12|399.53|397.73|0
1638469000000|2021-12-02 18:16:40|399.62|397.82|399.53|397.73|399.92|398.12|399.53|397.73|0
1638469010000|2021-12-02 18:16:50|399.42|397.62|398.75|396.95|399.42|397.62|398.75|396.95|0
1638469020000|2021-12-02 18:17:00|398.94|397.14|398.55|396.75|398.94|397.14|398.55|396.75|0
1638469030000|2021-12-02 18:17:10|398.16|396.36|397.77|395.97|398.45|396.65|397.77|395.97|0
1638469040000|2021-12-02 18:17:20|398.16|396.36|397.97|396.17|398.16|396.36|397.58|395.78|0
1638469050000|2021-12-02 18:17:30|397.28|395.48|397.19|395.39|397.38|395.58|397.19|395.39|0
1638469060000|2021-12-02 18:17:40|397|395.2|397.38|395.58|397.38|395.58|397|395.2|0
1638469070000|2021-12-02 18:17:50|397.58|395.78|398.16|396.36|398.16|396.36|397.58|395.78|0
1638469080000|2021-12-02 18:18:00|398.36|396.56|398.36|396.56|398.55|396.75|398.36|396.56|0
1638469090000|2021-12-02 18:18:10|398.64|396.84|398.36|396.56|398.64|396.84|398.36|396.56|0
1638469100000|2021-12-02 18:18:20|398.25|396.45|397.38|395.58|398.25|396.45|397.38|395.58|0
1638469110000|2021-12-02 18:18:30|397.58|395.78|396.99|395.19|397.58|395.78|396.99|395.19|0
1638469120000|2021-12-02 18:18:40|396.22|394.42|396.02|394.22|396.22|394.42|395.83|394.03|0
1638469130000|2021-12-02 18:18:50|395.83|394.03|395.44|393.64|396.02|394.22|395.44|393.64|0
1638469140000|2021-12-02 18:19:00|396.02|394.22|396.22|394.42|396.41|394.61|395.44|393.64|0
1638469150000|2021-12-02 18:19:10|395.63|393.83|395.53|393.73|395.63|393.83|395.44|393.64|0
1638469160000|2021-12-02 18:19:20|396.12|394.32|396.02|394.22|396.22|394.42|396.02|394.22|0
1638469170000|2021-12-02 18:19:30|395.44|393.64|395.83|394.03|395.83|394.03|395.44|393.64|0
1638469180000|2021-12-02 18:19:40|395.63|393.83|396.6|394.8|396.6|394.8|395.63|393.83|0
1638469190000|2021-12-02 18:19:50|396.5|394.7|396.41|394.61|396.5|394.7|396.41|394.61|0
1638469200000|2021-12-02 18:20:00|397.19|395.39|396.8|395|397.19|395.39|396.8|395|0
1638469210000|2021-12-02 18:20:10|396.99|395.19|396.8|395|397.77|395.97|396.8|395|0
1638469220000|2021-12-02 18:20:20|396.99|395.19|396.22|394.42|396.99|395.19|396.22|394.42|0
1638469230000|2021-12-02 18:20:30|396.6|394.8|395.24|393.44|396.6|394.8|395.24|393.44|0
1638469240000|2021-12-02 18:20:40|395.44|393.64|395.63|393.83|395.63|393.83|395.44|393.64|0
1638469250000|2021-12-02 18:20:50|396.21|394.41|395.63|393.83|396.41|394.61|395.63|393.83|0
1638469260000|2021-12-02 18:21:00|395.83|394.03|395.83|394.03|396.02|394.22|395.83|394.03|0
1638469270000|2021-12-02 18:21:10|395.63|393.83|394.86|393.06|395.63|393.83|394.86|393.06|0
1638469280000|2021-12-02 18:21:20|395.05|393.25|394.86|393.06|395.05|393.25|394.86|393.06|0
1638469290000|2021-12-02 18:21:30|394.66|392.86|394.86|393.06|394.86|393.06|394.66|392.86|0
1638469300000|2021-12-02 18:21:40|394.66|392.86|394.66|392.86|395.05|393.25|394.66|392.86|0
1638469310000|2021-12-02 18:21:50|393.5|391.7|392.72|390.92|393.69|391.89|392.72|390.92|0
1638469320000|2021-12-02 18:22:00|393.3|391.5|394.47|392.67|394.47|392.67|393.3|391.5|0
1638469330000|2021-12-02 18:22:10|393.69|391.89|393.89|392.09|393.89|392.09|393.5|391.7|0
1638469340000|2021-12-02 18:22:20|393.3|391.5|393.3|391.5|393.5|391.7|393.3|391.5|0
1638469350000|2021-12-02 18:22:30|391.18|389.38|391.76|389.96|391.76|389.96|391.18|389.38|0
1638469360000|2021-12-02 18:22:40|391.18|389.38|391.37|389.57|391.37|389.57|390.98|389.18|0
1638469370000|2021-12-02 18:22:50|391.95|390.15|392.41|390.61|392.41|390.61|390.18|388.38|0
1638469380000|2021-12-02 18:23:00|392.22|390.42|392.6|390.8|392.99|391.19|392.22|390.42|0
1638469390000|2021-12-02 18:23:10|391.83|390.03|392.41|390.61|392.41|390.61|391.83|390.03|0
1638469400000|2021-12-02 18:23:20|392.02|390.22|391.83|390.03|392.22|390.42|391.83|390.03|0
1638469410000|2021-12-02 18:23:30|391.64|389.84|390.29|388.49|391.64|389.84|390.29|388.49|0
1638469420000|2021-12-02 18:23:40|390.48|388.68|390.1|388.3|390.48|388.68|390.1|388.3|0
1638469430000|2021-12-02 18:23:50|389.52|387.72|388.17|386.37|389.9|388.1|388.17|386.37|0
1638469440000|2021-12-02 18:24:00|388.36|386.56|390.1|388.3|390.1|388.3|388.36|386.56|0
1638469450000|2021-12-02 18:24:10|389.9|388.1|389.71|387.91|390.29|388.49|389.71|387.91|0
1638469460000|2021-12-02 18:24:20|389.9|388.1|390.29|388.49|390.29|388.49|389.32|387.52|0
1638469470000|2021-12-02 18:24:30|390.09|388.29|390.67|388.87|390.67|388.87|390.09|388.29|0
1638469480000|2021-12-02 18:24:40|390.48|388.68|391.83|390.03|391.83|390.03|390.48|388.68|0
1638469490000|2021-12-02 18:24:50|391.25|389.45|390.48|388.68|391.25|389.45|390.48|388.68|0
1638469500000|2021-12-02 18:25:00|390.86|389.06|390.86|389.06|391.25|389.45|390.67|388.87|0
1638469510000|2021-12-02 18:25:10|391.06|389.26|392.11|390.31|392.11|390.31|391.06|389.26|0
1638469520000|2021-12-02 18:25:20|392.99|391.19|392.21|390.41|392.99|391.19|392.21|390.41|0
1638469530000|2021-12-02 18:25:30|391.83|390.03|392.02|390.22|392.21|390.41|391.83|390.03|0
1638469540000|2021-12-02 18:25:40|392.5|390.7|392.11|390.31|392.5|390.7|392.11|390.31|0
1638469550000|2021-12-02 18:25:50|392.02|390.22|392.21|390.41|392.21|390.41|392.02|390.22|0
1638469560000|2021-12-02 18:26:00|392.41|390.61|392.6|390.8|392.6|390.8|392.02|390.22|0
1638469570000|2021-12-02 18:26:10|392.21|390.41|392.6|390.8|392.6|390.8|392.21|390.41|0
1638469580000|2021-12-02 18:26:20|392.41|390.61|390.86|389.06|392.41|390.61|390.67|388.87|0
1638469590000|2021-12-02 18:26:30|391.06|389.26|390.67|388.87|391.06|389.26|390.67|388.87|0
1638469600000|2021-12-02 18:26:40|390.38|388.58|389.99|388.19|390.57|388.77|389.99|388.19|0
1638469610000|2021-12-02 18:26:50|390.28|388.48|390.28|388.48|390.28|388.48|390.09|388.29|0
1638469620000|2021-12-02 18:27:00|390.09|388.29|389.71|387.91|390.09|388.29|389.71|387.91|0
1638469630000|2021-12-02 18:27:10|389.9|388.1|391.25|389.45|391.25|389.45|389.9|388.1|0
1638469640000|2021-12-02 18:27:20|392.21|390.41|391.63|389.83|392.21|390.41|391.63|389.83|0
1638469650000|2021-12-02 18:27:30|391.83|390.03|392.11|390.31|392.21|390.41|391.83|390.03|0
1638469660000|2021-12-02 18:27:40|392.21|390.41|391.25|389.45|392.21|390.41|391.25|389.45|0
1638469670000|2021-12-02 18:27:50|391.05|389.25|391.05|389.25|391.25|389.45|390.86|389.06|0
1638469680000|2021-12-02 18:28:00|391.25|389.45|391.25|389.45|391.25|389.45|390.95|389.15|0
1638469690000|2021-12-02 18:28:10|391.83|390.03|391.63|389.83|391.83|390.03|391.63|389.83|0
1638469700000|2021-12-02 18:28:20|391.44|389.64|391.63|389.83|392.02|390.22|391.44|389.64|0
1638469710000|2021-12-02 18:28:30|391.82|390.02|392.02|390.22|392.02|390.22|391.82|390.02|0
1638469720000|2021-12-02 18:28:40|391.82|390.02|392.02|390.22|392.02|390.22|391.72|389.92|0
1638469730000|2021-12-02 18:28:50|392.3|390.5|392.3|390.5|392.3|390.5|392.3|390.5|0
1638469740000|2021-12-02 18:29:00|392.6|390.8|392.4|390.6|392.6|390.8|392.21|390.41|0
1638469750000|2021-12-02 18:29:10|391.82|390.02|390.67|388.87|391.82|390.02|390.67|388.87|0
1638469760000|2021-12-02 18:29:20|390.47|388.67|390.28|388.48|390.47|388.67|390.09|388.29|0
1638469770000|2021-12-02 18:29:30|390.09|388.29|389.13|387.33|390.09|388.29|389.13|387.33|0
1638469780000|2021-12-02 18:29:40|388.93|387.13|388.74|386.94|388.93|387.13|388.36|386.56|0
1638469790000|2021-12-02 18:29:50|388.55|386.75|389.9|388.1|389.9|388.1|388.55|386.75|0
1638469800000|2021-12-02 18:30:00|390.47|388.67|390.47|388.67|390.67|388.87|390.47|388.67|0
1638469810000|2021-12-02 18:30:10|389.9|388.1|390.28|388.48|390.67|388.87|389.9|388.1|0
1638469820000|2021-12-02 18:30:20|388.93|387.13|388.74|386.94|388.93|387.13|388.55|386.75|0
1638469830000|2021-12-02 18:30:30|388.55|386.75|387.2|385.4|388.55|386.75|387.2|385.4|0
1638469840000|2021-12-02 18:30:40|387.59|385.79|387.01|385.21|387.78|385.98|387.01|385.21|0
1638469850000|2021-12-02 18:30:50|386.44|384.64|386.63|384.83|386.82|385.02|386.44|384.64|0
1638469860000|2021-12-02 18:31:00|387.01|385.21|387.2|385.4|387.2|385.4|387.01|385.21|0
1638469870000|2021-12-02 18:31:10|387.78|385.98|387.2|385.4|387.78|385.98|387.2|385.4|0
1638469880000|2021-12-02 18:31:20|387.4|385.6|387.59|385.79|387.78|385.98|387.4|385.6|0
1638469890000|2021-12-02 18:31:30|387.4|385.6|388.36|386.56|388.36|386.56|387.4|385.6|0
1638469900000|2021-12-02 18:31:40|388.93|387.13|389.13|387.33|389.13|387.33|388.74|386.94|0
1638469910000|2021-12-02 18:31:50|389.12|387.32|388.93|387.13|389.32|387.52|388.93|387.13|0
1638469920000|2021-12-02 18:32:00|388.74|386.94|389.89|388.09|389.89|388.09|388.74|386.94|0
1638469930000|2021-12-02 18:32:10|389.51|387.71|390.28|388.48|390.28|388.48|389.51|387.71|0
1638469940000|2021-12-02 18:32:20|390.86|389.06|391.63|389.83|391.63|389.83|390.86|389.06|0
1638469950000|2021-12-02 18:32:30|391.24|389.44|391.91|390.11|392.21|390.41|391.05|389.25|0
1638469960000|2021-12-02 18:32:40|392.79|390.99|393.17|391.37|393.26|391.46|392.79|390.99|0
1638469970000|2021-12-02 18:32:50|392.98|391.18|393.17|391.37|393.36|391.56|392.98|391.18|0
1638469980000|2021-12-02 18:33:00|392.79|390.99|392.01|390.21|392.79|390.99|391.63|389.83|0
1638469990000|2021-12-02 18:33:10|392.21|390.41|391.43|389.63|392.21|390.41|391.43|389.63|0
1638470000000|2021-12-02 18:33:20|391.63|389.83|392.78|390.98|392.78|390.98|391.63|389.83|0
1638470010000|2021-12-02 18:33:30|393.56|391.76|394.14|392.34|394.33|392.53|393.56|391.76|0
1638470020000|2021-12-02 18:33:40|394.33|392.53|394.52|392.72|394.52|392.72|394.33|392.53|0
1638470030000|2021-12-02 18:33:50|394.72|392.92|394.91|393.11|394.91|393.11|394.72|392.92|0
1638470040000|2021-12-02 18:34:00|394.14|392.34|393.56|391.76|394.14|392.34|393.56|391.76|0
1638470050000|2021-12-02 18:34:10|393.94|392.14|393.36|391.56|393.94|392.14|393.36|391.56|0
1638470060000|2021-12-02 18:34:20|393.17|391.37|393.56|391.76|393.56|391.76|393.17|391.37|0
1638470070000|2021-12-02 18:34:30|393.75|391.95|393.56|391.76|393.75|391.95|393.36|391.56|0
1638470080000|2021-12-02 18:34:40|393.75|391.95|394.91|393.11|394.91|393.11|393.75|391.95|0
1638470090000|2021-12-02 18:34:50|395.68|393.88|395.88|394.08|395.88|394.08|395.68|393.88|0
1638470100000|2021-12-02 18:35:00|395.3|393.5|395.49|393.69|395.49|393.69|395.3|393.5|0
1638470110000|2021-12-02 18:35:10|395.1|393.3|394.72|392.92|395.1|393.3|394.52|392.72|0
1638470120000|2021-12-02 18:35:20|394.33|392.53|394.52|392.72|394.72|392.92|394.33|392.53|0
1638470130000|2021-12-02 18:35:30|394.33|392.53|394.52|392.72|394.61|392.81|394.33|392.53|0
1638470140000|2021-12-02 18:35:40|394.14|392.34|393.36|391.56|394.52|392.72|393.36|391.56|0
1638470150000|2021-12-02 18:35:50|393.75|391.95|393.55|391.75|393.75|391.95|393.36|391.56|0
1638470160000|2021-12-02 18:36:00|394.13|392.33|393.65|391.85|394.13|392.33|393.65|391.85|0
1638470170000|2021-12-02 18:36:10|393.94|392.14|394.13|392.33|394.13|392.33|393.75|391.95|0
1638470180000|2021-12-02 18:36:20|394.33|392.53|393.75|391.95|394.33|392.53|393.55|391.75|0
1638470190000|2021-12-02 18:36:30|393.36|391.56|393.17|391.37|393.36|391.56|393.17|391.37|0
1638470200000|2021-12-02 18:36:40|392.97|391.17|392.97|391.17|392.97|391.17|392.97|391.17|0
1638470210000|2021-12-02 18:36:50|393.55|391.75|393.94|392.14|393.94|392.14|393.55|391.75|0
1638470220000|2021-12-02 18:37:00|394.13|392.33|394.71|392.91|395.29|393.49|394.13|392.33|0
1638470230000|2021-12-02 18:37:10|394.52|392.72|394.52|392.72|395.29|393.49|394.13|392.33|0
1638470240000|2021-12-02 18:37:20|394.71|392.91|394.33|392.53|394.71|392.91|394.33|392.53|0
1638470250000|2021-12-02 18:37:30|394.13|392.33|394.71|392.91|394.71|392.91|394.13|392.33|0
1638470260000|2021-12-02 18:37:40|394.52|392.72|393.75|391.95|394.52|392.72|393.55|391.75|0
1638470270000|2021-12-02 18:37:50|393.94|392.14|393.75|391.95|393.94|392.14|393.55|391.75|0
1638470280000|2021-12-02 18:38:00|394.52|392.72|395.1|393.3|395.1|393.3|394.52|392.72|0
1638470290000|2021-12-02 18:38:10|396.46|394.66|396.26|394.46|396.46|394.66|396.26|394.46|0
1638470300000|2021-12-02 18:38:20|396.84|395.04|397.04|395.24|397.23|395.43|396.84|395.04|0
1638470310000|2021-12-02 18:38:30|396.46|394.66|396.65|394.85|396.84|395.04|396.46|394.66|0
1638470320000|2021-12-02 18:38:40|396.07|394.27|395.49|393.69|396.07|394.27|395.49|393.69|0
1638470330000|2021-12-02 18:38:50|396.07|394.27|395.87|394.07|396.26|394.46|395.87|394.07|0
1638470340000|2021-12-02 18:39:00|396.07|394.27|396.84|395.04|396.84|395.04|395.87|394.07|0
1638470350000|2021-12-02 18:39:10|397.04|395.24|396.45|394.65|397.04|395.24|396.45|394.65|0
1638470360000|2021-12-02 18:39:20|396.65|394.85|397.04|395.24|397.04|395.24|396.65|394.85|0
1638470370000|2021-12-02 18:39:30|397.23|395.43|396.84|395.04|397.42|395.62|396.84|395.04|0
1638470380000|2021-12-02 18:39:40|396.65|394.85|397.23|395.43|397.23|395.43|396.65|394.85|0
1638470390000|2021-12-02 18:39:50|397.04|395.24|397.42|395.62|397.42|395.62|397.04|395.24|0
1638470400000|2021-12-02 18:40:00|397.23|395.43|396.65|394.85|397.23|395.43|396.65|394.85|0
1638470410000|2021-12-02 18:40:10|396.84|395.04|396.45|394.65|397.04|395.24|396.45|394.65|0
1638470420000|2021-12-02 18:40:20|396.26|394.46|396.65|394.85|396.65|394.85|396.26|394.46|0
1638470430000|2021-12-02 18:40:30|396.84|395.04|397.03|395.23|397.03|395.23|396.65|394.85|0
1638470440000|2021-12-02 18:40:40|397.23|395.43|396.84|395.04|397.23|395.43|396.84|395.04|0
1638470450000|2021-12-02 18:40:50|397.03|395.23|398.29|396.49|398.29|396.49|397.03|395.23|0
1638470460000|2021-12-02 18:41:00|398.2|396.4|397.23|395.43|398.2|396.4|397.23|395.43|0
1638470470000|2021-12-02 18:41:10|397.03|395.23|396.45|394.65|397.03|395.23|396.45|394.65|0
1638470480000|2021-12-02 18:41:20|396.65|394.85|397.03|395.23|397.03|395.23|396.65|394.85|0
1638470490000|2021-12-02 18:41:30|396.45|394.65|396.65|394.85|396.65|394.85|396.45|394.65|0
1638470500000|2021-12-02 18:41:40|396.06|394.26|395.48|393.68|396.06|394.26|395.48|393.68|0
1638470510000|2021-12-02 18:41:50|395|393.2|393.55|391.75|395.29|393.49|393.55|391.75|0
1638470520000|2021-12-02 18:42:00|393.94|392.14|394.52|392.72|394.52|392.72|393.94|392.14|0
1638470530000|2021-12-02 18:42:10|394.71|392.91|395.29|393.49|395.48|393.68|394.71|392.91|0
1638470540000|2021-12-02 18:42:20|394.9|393.1|396.06|394.26|396.45|394.65|394.9|393.1|0
1638470550000|2021-12-02 18:42:30|395.87|394.07|396.06|394.26|396.06|394.26|395.87|394.07|0
1638470560000|2021-12-02 18:42:40|395.48|393.68|396.26|394.46|396.26|394.46|395.48|393.68|0
1638470570000|2021-12-02 18:42:50|396.64|394.84|396.45|394.65|396.84|395.04|396.45|394.65|0
1638470580000|2021-12-02 18:43:00|395.87|394.07|395.68|393.88|396.26|394.46|395.68|393.88|0
1638470590000|2021-12-02 18:43:10|396.06|394.26|395.68|393.88|396.06|394.26|395.68|393.88|0
1638470600000|2021-12-02 18:43:20|395.29|393.49|395.29|393.49|395.48|393.68|395.29|393.49|0
1638470610000|2021-12-02 18:43:30|395.09|393.29|394.32|392.52|395.09|393.29|394.32|392.52|0
1638470620000|2021-12-02 18:43:40|394.51|392.71|394.32|392.52|394.51|392.71|393.93|392.13|0
1638470630000|2021-12-02 18:43:50|394.13|392.33|395.09|393.29|395.09|393.29|394.13|392.33|0
1638470640000|2021-12-02 18:44:00|395.29|393.49|395.67|393.87|395.67|393.87|395.29|393.49|0
1638470650000|2021-12-02 18:44:10|396.06|394.26|395.87|394.07|396.06|394.26|395.67|393.87|0
1638470660000|2021-12-02 18:44:20|396.06|394.26|396.06|394.26|396.06|394.26|395.87|394.07|0
1638470670000|2021-12-02 18:44:30|396.26|394.46|396.06|394.26|396.26|394.46|396.06|394.26|0
1638470680000|2021-12-02 18:44:40|396.26|394.46|395.48|393.68|396.26|394.46|395.48|393.68|0
1638470690000|2021-12-02 18:44:50|395.67|393.87|394.9|393.1|395.67|393.87|394.9|393.1|0
1638470700000|2021-12-02 18:45:00|394.71|392.91|393.16|391.36|395.09|393.29|392.97|391.17|0
1638470710000|2021-12-02 18:45:10|392.97|391.17|393.16|391.36|393.16|391.36|392.77|390.97|0
1638470720000|2021-12-02 18:45:20|393.35|391.55|393.55|391.75|393.55|391.75|393.35|391.55|0
1638470730000|2021-12-02 18:45:30|393.74|391.94|393.93|392.13|393.93|392.13|393.55|391.75|0
1638470740000|2021-12-02 18:45:40|393.16|391.36|392.97|391.17|393.16|391.36|392.97|391.17|0
1638470750000|2021-12-02 18:45:50|392.77|390.97|391.81|390.01|392.77|390.97|391.81|390.01|0
1638470760000|2021-12-02 18:46:00|392|390.2|392.19|390.39|392.19|390.39|392|390.2|0
1638470770000|2021-12-02 18:46:10|392.39|390.59|392.19|390.39|392.58|390.78|392.19|390.39|0
1638470780000|2021-12-02 18:46:20|392.58|390.78|392.39|390.59|392.58|390.78|392.39|390.59|0
1638470790000|2021-12-02 18:46:30|391.42|389.62|391.23|389.43|391.42|389.62|390.84|389.04|0
1638470800000|2021-12-02 18:46:40|389.88|388.08|390.07|388.27|390.07|388.27|389.88|388.08|0
1638470810000|2021-12-02 18:46:50|390.46|388.66|390.65|388.85|390.84|389.04|390.07|388.27|0
1638470820000|2021-12-02 18:47:00|389.88|388.08|390.46|388.66|390.46|388.66|389.69|387.89|0
1638470830000|2021-12-02 18:47:10|390.26|388.46|389.49|387.69|390.26|388.46|389.49|387.69|0
1638470840000|2021-12-02 18:47:20|389.69|387.89|389.49|387.69|389.69|387.89|388.72|386.92|0
1638470850000|2021-12-02 18:47:30|388.72|386.92|389.11|387.31|389.11|387.31|388.72|386.92|0
1638470860000|2021-12-02 18:47:40|389.49|387.69|389.78|387.98|389.78|387.98|389.49|387.69|0
1638470870000|2021-12-02 18:47:50|389.88|388.08|389.69|387.89|390.26|388.46|389.69|387.89|0
1638470880000|2021-12-02 18:48:00|390.65|388.85|391.61|389.81|391.61|389.81|390.65|388.85|0
1638470890000|2021-12-02 18:48:10|392|390.2|390.84|389.04|392|390.2|390.84|389.04|0
1638470900000|2021-12-02 18:48:20|391.03|389.23|391.23|389.43|391.23|389.43|390.84|389.04|0
1638470910000|2021-12-02 18:48:30|391.13|389.33|391.03|389.23|391.42|389.62|391.03|389.23|0
1638470920000|2021-12-02 18:48:40|390.84|389.04|390.26|388.46|390.84|389.04|390.07|388.27|0
1638470930000|2021-12-02 18:48:50|389.88|388.08|390.26|388.46|390.26|388.46|389.88|388.08|0
1638470940000|2021-12-02 18:49:00|390.84|389.04|391.23|389.43|391.23|389.43|390.45|388.65|0
1638470950000|2021-12-02 18:49:10|391.03|389.23|390.93|389.13|391.03|389.23|390.45|388.65|0
1638470960000|2021-12-02 18:49:20|391.03|389.23|391.23|389.43|391.23|389.43|390.84|389.04|0
1638470970000|2021-12-02 18:49:30|391.22|389.42|391.03|389.23|391.22|389.42|390.84|389.04|0
1638470980000|2021-12-02 18:49:40|390.84|389.04|391.61|389.81|391.61|389.81|390.84|389.04|0
1638470990000|2021-12-02 18:49:50|391.42|389.62|391.61|389.81|391.61|389.81|391.42|389.62|0
1638471000000|2021-12-02 18:50:00|391.42|389.62|391.22|389.42|391.8|390|391.22|389.42|0
1638471010000|2021-12-02 18:50:10|391.42|389.62|389.01|387.21|391.42|389.62|388.81|387.01|0
1638471020000|2021-12-02 18:50:20|389.11|387.31|388.53|386.73|389.11|387.31|388.53|386.73|0
1638471030000|2021-12-02 18:50:30|388.72|386.92|388.53|386.73|388.91|387.11|388.53|386.73|0
1638471040000|2021-12-02 18:50:40|389.3|387.5|388.91|387.11|389.3|387.5|388.72|386.92|0
1638471050000|2021-12-02 18:50:50|388.34|386.54|388.91|387.11|388.91|387.11|388.34|386.54|0
1638471060000|2021-12-02 18:51:00|389.3|387.5|392.19|390.39|392.19|390.39|389.3|387.5|0
1638471070000|2021-12-02 18:51:10|391.8|390|392.19|390.39|392.38|390.58|391.8|390|0
1638471080000|2021-12-02 18:51:20|391.8|390|392.77|390.97|393.15|391.35|391.8|390|0
1638471090000|2021-12-02 18:51:30|393.15|391.35|395.09|393.29|395.09|393.29|393.15|391.35|0
1638471100000|2021-12-02 18:51:40|394.51|392.71|394.89|393.09|395.09|393.29|394.51|392.71|0
1638471110000|2021-12-02 18:51:50|395.09|393.29|395.28|393.48|395.67|393.87|395.09|393.29|0
1638471120000|2021-12-02 18:52:00|394.51|392.71|394.31|392.51|394.7|392.9|394.31|392.51|0
1638471130000|2021-12-02 18:52:10|394.7|392.9|394.31|392.51|394.7|392.9|394.31|392.51|0
1638471140000|2021-12-02 18:52:20|394.12|392.32|395.28|393.48|395.28|393.48|394.12|392.32|0
1638471150000|2021-12-02 18:52:30|394.89|393.09|394.89|393.09|394.89|393.09|394.5|392.7|0
1638471160000|2021-12-02 18:52:40|395.67|393.87|396.83|395.03|396.83|395.03|395.67|393.87|0
1638471170000|2021-12-02 18:52:50|397.41|395.61|397.41|395.61|397.6|395.8|397.22|395.42|0
1638471180000|2021-12-02 18:53:00|397.8|396|397.02|395.22|397.8|396|396.34|394.54|0
1638471190000|2021-12-02 18:53:10|396.83|395.03|397.31|395.51|397.31|395.51|396.44|394.64|0
1638471200000|2021-12-02 18:53:20|397.02|395.22|397.6|395.8|397.6|395.8|397.02|395.22|0
1638471210000|2021-12-02 18:53:30|397.41|395.61|398.96|397.16|398.96|397.16|397.41|395.61|0
1638471220000|2021-12-02 18:53:40|398.57|396.77|399.44|397.64|399.74|397.94|398.57|396.77|0
1638471230000|2021-12-02 18:53:50|399.35|397.55|399.64|397.84|399.64|397.84|399.35|397.55|0
1638471240000|2021-12-02 18:54:00|399.55|397.75|399.74|397.94|399.74|397.94|399.55|397.75|0
1638471250000|2021-12-02 18:54:10|400.32|398.52|399.93|398.13|400.32|398.52|399.55|397.75|0
1638471260000|2021-12-02 18:54:20|399.74|397.94|399.74|397.94|399.93|398.13|399.74|397.94|0
1638471270000|2021-12-02 18:54:30|400.13|398.33|400.13|398.33|400.32|398.52|399.93|398.13|0
1638471280000|2021-12-02 18:54:40|400.32|398.52|399.54|397.74|400.32|398.52|399.54|397.74|0
1638471290000|2021-12-02 18:54:50|399.74|397.94|399.54|397.74|399.74|397.94|399.35|397.55|0
1638471300000|2021-12-02 18:55:00|399.35|397.55|399.93|398.13|399.93|398.13|399.35|397.55|0
1638471310000|2021-12-02 18:55:10|400.13|398.33|400.91|399.11|400.91|399.11|400.13|398.33|0
1638471320000|2021-12-02 18:55:20|400.71|398.91|399.93|398.13|400.71|398.91|399.93|398.13|0
1638471330000|2021-12-02 18:55:30|399.74|397.94|399.74|397.94|399.74|397.94|399.54|397.74|0
1638471340000|2021-12-02 18:55:40|399.35|397.55|400.91|399.11|400.91|399.11|399.35|397.55|0
1638471350000|2021-12-02 18:55:50|400.71|398.91|400.91|399.11|400.91|399.11|400.71|398.91|0
1638471360000|2021-12-02 18:56:00|400.61|398.81|400.32|398.52|400.71|398.91|399.54|397.74|0
1638471370000|2021-12-02 18:56:10|400.52|398.72|400.13|398.33|400.52|398.72|400.13|398.33|0
1638471380000|2021-12-02 18:56:20|400.32|398.52|399.93|398.13|400.32|398.52|399.93|398.13|0
1638471390000|2021-12-02 18:56:30|399.74|397.94|399.74|397.94|399.93|398.13|399.74|397.94|0
1638471400000|2021-12-02 18:56:40|400.13|398.33|401.1|399.3|401.1|399.3|400.13|398.33|0
1638471410000|2021-12-02 18:56:50|401.29|399.49|401.68|399.88|401.68|399.88|401.29|399.49|0
1638471420000|2021-12-02 18:57:00|401.29|399.49|401.29|399.49|401.49|399.69|401.29|399.49|0
1638471430000|2021-12-02 18:57:10|401.88|400.08|401.1|399.3|401.88|400.08|401.1|399.3|0
1638471440000|2021-12-02 18:57:20|401.19|399.39|401.1|399.3|401.19|399.39|400.9|399.1|0
1638471450000|2021-12-02 18:57:30|401.29|399.49|401.29|399.49|401.49|399.69|401.29|399.49|0
1638471460000|2021-12-02 18:57:40|401.49|399.69|401.49|399.69|401.49|399.69|401.29|399.49|0
1638471470000|2021-12-02 18:57:50|401.68|399.88|400.71|398.91|401.68|399.88|400.71|398.91|0
1638471480000|2021-12-02 18:58:00|401.1|399.3|401.58|399.78|401.88|400.08|401.1|399.3|0
1638471490000|2021-12-02 18:58:10|400.9|399.1|401.68|399.88|401.68|399.88|400.9|399.1|0
1638471500000|2021-12-02 18:58:20|402.07|400.27|401.78|399.98|402.07|400.27|401.68|399.88|0
1638471510000|2021-12-02 18:58:30|402.07|400.27|401.88|400.08|402.07|400.27|401.88|400.08|0
1638471520000|2021-12-02 18:58:40|402.27|400.47|402.46|400.66|402.46|400.66|402.27|400.47|0
1638471530000|2021-12-02 18:58:50|403.05|401.25|403.05|401.25|403.05|401.25|402.85|401.05|0
1638471540000|2021-12-02 18:59:00|402.85|401.05|403.05|401.25|403.05|401.25|402.85|401.05|0
1638471550000|2021-12-02 18:59:10|403.24|401.44|402.66|400.86|403.24|401.44|402.66|400.86|0
1638471560000|2021-12-02 18:59:20|402.46|400.66|401.97|400.17|402.46|400.66|401.97|400.17|0
1638471570000|2021-12-02 18:59:30|402.07|400.27|402.27|400.47|402.27|400.47|401.88|400.08|0
1638471580000|2021-12-02 18:59:40|402.46|400.66|402.46|400.66|402.46|400.66|402.07|400.27|0
1638471590000|2021-12-02 18:59:50|402.66|400.86|402.66|400.86|402.66|400.86|402.46|400.66|0
1638471600000|2021-12-02 19:00:00|402.46|400.66|403.05|401.25|403.05|401.25|401.88|400.08|0
1638471610000|2021-12-02 19:00:10|403.24|401.44|401.49|399.69|403.24|401.44|401.49|399.69|0
1638471620000|2021-12-02 19:00:20|401.68|399.88|400.9|399.1|401.68|399.88|400.9|399.1|0
1638471630000|2021-12-02 19:00:30|401.49|399.69|401.49|399.69|401.88|400.08|401.49|399.69|0
1638471640000|2021-12-02 19:00:40|401.58|399.78|401.97|400.17|401.97|400.17|401.58|399.78|0
1638471650000|2021-12-02 19:00:50|402.07|400.27|403.43|401.63|403.43|401.63|402.07|400.27|0
1638471660000|2021-12-02 19:01:00|403.24|401.44|403.43|401.63|403.43|401.63|403.24|401.44|0
1638471670000|2021-12-02 19:01:10|403.63|401.83|403.83|402.03|403.83|402.03|403.63|401.83|0
1638471680000|2021-12-02 19:01:20|403.43|401.63|403.63|401.83|403.63|401.83|403.43|401.63|0
1638471690000|2021-12-02 19:01:30|403.43|401.63|403.43|401.63|403.63|401.83|403.43|401.63|0
1638471700000|2021-12-02 19:01:40|403.24|401.44|403.43|401.63|403.63|401.83|403.24|401.44|0
1638471710000|2021-12-02 19:01:50|403.24|401.44|402.85|401.05|403.43|401.63|402.85|401.05|0
1638471720000|2021-12-02 19:02:00|403.43|401.63|402.26|400.46|403.43|401.63|402.26|400.46|0
1638471730000|2021-12-02 19:02:10|402.07|400.27|402.07|400.27|402.26|400.46|402.07|400.27|0
1638471740000|2021-12-02 19:02:20|402.26|400.46|401.48|399.68|402.26|400.46|401.48|399.68|0
1638471750000|2021-12-02 19:02:30|401.87|400.07|401.29|399.49|401.87|400.07|401.29|399.49|0
1638471760000|2021-12-02 19:02:40|401.09|399.29|401.48|399.68|401.48|399.68|401.09|399.29|0
1638471770000|2021-12-02 19:02:50|401.68|399.88|401.48|399.68|401.68|399.88|401.29|399.49|0
1638471780000|2021-12-02 19:03:00|402.07|400.27|402.26|400.46|402.26|400.46|402.07|400.27|0
1638471790000|2021-12-02 19:03:10|402.07|400.27|401.38|399.58|402.07|400.27|401.29|399.49|0
1638471800000|2021-12-02 19:03:20|400.9|399.1|400.99|399.19|400.99|399.19|400.9|399.1|0
1638471810000|2021-12-02 19:03:30|401.29|399.49|401.68|399.88|401.68|399.88|401.09|399.29|0
1638471820000|2021-12-02 19:03:40|401.29|399.49|400.51|398.71|401.29|399.49|400.51|398.71|0
1638471830000|2021-12-02 19:03:50|399.73|397.93|398.76|396.96|399.92|398.12|398.76|396.96|0
1638471840000|2021-12-02 19:04:00|399.15|397.35|399.92|398.12|400.21|398.41|399.15|397.35|0
1638471850000|2021-12-02 19:04:10|400.12|398.32|401.48|399.68|401.48|399.68|400.12|398.32|0
1638471860000|2021-12-02 19:04:20|400.51|398.71|400.9|399.1|400.9|399.1|400.51|398.71|0
1638471870000|2021-12-02 19:04:30|400.7|398.9|401.48|399.68|401.48|399.68|400.7|398.9|0
1638471880000|2021-12-02 19:04:40|401.29|399.49|401.09|399.29|401.29|399.49|401.09|399.29|0
1638471890000|2021-12-02 19:04:50|400.9|399.1|400.7|398.9|400.9|399.1|400.31|398.51|0
1638471900000|2021-12-02 19:05:00|401.09|399.29|400.9|399.1|401.68|399.88|400.9|399.1|0
1638471910000|2021-12-02 19:05:10|400.51|398.71|399.92|398.12|400.51|398.71|399.92|398.12|0
1638471920000|2021-12-02 19:05:20|399.73|397.93|398.95|397.15|399.73|397.93|398.95|397.15|0
1638471930000|2021-12-02 19:05:30|398.27|396.47|398.76|396.96|398.76|396.96|398.27|396.47|0
1638471940000|2021-12-02 19:05:40|398.95|397.15|399.34|397.54|399.34|397.54|398.95|397.15|0
1638471950000|2021-12-02 19:05:50|399.53|397.73|399.73|397.93|399.73|397.93|399.34|397.54|0
1638471960000|2021-12-02 19:06:00|399.82|398.02|398.95|397.15|399.82|398.02|398.95|397.15|0
1638471970000|2021-12-02 19:06:10|399.53|397.73|399.73|397.93|399.73|397.93|398.95|397.15|0
1638471980000|2021-12-02 19:06:20|400.51|398.71|400.31|398.51|400.51|398.71|400.31|398.51|0
1638471990000|2021-12-02 19:06:30|400.4|398.6|401.18|399.38|402.06|400.26|400.4|398.6|0
1638472000000|2021-12-02 19:06:40|400.79|398.99|400.79|398.99|400.89|399.09|400.79|398.99|0
1638472010000|2021-12-02 19:06:50|400.51|398.71|401.67|399.87|401.67|399.87|400.51|398.71|0
1638472020000|2021-12-02 19:07:00|401.48|399.68|401.67|399.87|401.87|400.07|401.48|399.68|0
1638472030000|2021-12-02 19:07:10|401.87|400.07|401.48|399.68|401.87|400.07|401.48|399.68|0
1638472040000|2021-12-02 19:07:20|401.67|399.87|401.87|400.07|402.26|400.46|401.67|399.87|0
1638472050000|2021-12-02 19:07:30|401.96|400.16|402.84|401.04|402.84|401.04|401.96|400.16|0
1638472060000|2021-12-02 19:07:40|402.65|400.85|403.04|401.24|403.04|401.24|402.45|400.65|0
1638472070000|2021-12-02 19:07:50|402.94|401.14|402.84|401.04|403.04|401.24|402.84|401.04|0
1638472080000|2021-12-02 19:08:00|402.65|400.85|401.28|399.48|402.65|400.85|401.28|399.48|0
1638472090000|2021-12-02 19:08:10|401.48|399.68|401.09|399.29|401.48|399.68|401.09|399.29|0
1638472100000|2021-12-02 19:08:20|401.28|399.48|401.48|399.68|401.48|399.68|401.18|399.38|0
1638472110000|2021-12-02 19:08:30|401.67|399.87|401.67|399.87|402.06|400.26|401.67|399.87|0
1638472120000|2021-12-02 19:08:40|401.09|399.29|400.89|399.09|401.09|399.29|400.89|399.09|0
1638472130000|2021-12-02 19:08:50|401.09|399.29|401.09|399.29|401.09|399.29|400.89|399.09|0
1638472140000|2021-12-02 19:09:00|401.28|399.48|400.7|398.9|401.28|399.48|400.7|398.9|0
1638472150000|2021-12-02 19:09:10|400.31|398.51|400.01|398.21|400.4|398.6|400.01|398.21|0
1638472160000|2021-12-02 19:09:20|400.11|398.31|399.92|398.12|400.11|398.31|399.72|397.92|0
1638472170000|2021-12-02 19:09:30|400.11|398.31|400.7|398.9|400.7|398.9|400.11|398.31|0
1638472180000|2021-12-02 19:09:40|400.5|398.7|400.7|398.9|400.7|398.9|400.4|398.6|0
1638472190000|2021-12-02 19:09:50|400.5|398.7|401.09|399.29|401.09|399.29|400.5|398.7|0
1638472200000|2021-12-02 19:10:00|401.67|399.87|401.67|399.87|401.67|399.87|401.28|399.48|0
1638472210000|2021-12-02 19:10:10|401.57|399.77|401.09|399.29|401.67|399.87|401.09|399.29|0
1638472220000|2021-12-02 19:10:20|400.89|399.09|400.79|398.99|400.89|399.09|400.7|398.9|0
1638472230000|2021-12-02 19:10:30|401.37|399.57|400.5|398.7|401.37|399.57|400.5|398.7|0
1638472240000|2021-12-02 19:10:40|400.89|399.09|401.09|399.29|401.09|399.29|400.7|398.9|0
1638472250000|2021-12-02 19:10:50|400.89|399.09|402.15|400.35|402.25|400.45|400.89|399.09|0
1638472260000|2021-12-02 19:11:00|401.67|399.87|400.7|398.9|401.67|399.87|400.7|398.9|0
1638472270000|2021-12-02 19:11:10|400.31|398.51|400.01|398.21|400.31|398.51|400.01|398.21|0
1638472280000|2021-12-02 19:11:20|400.11|398.31|399.14|397.34|400.5|398.7|399.14|397.34|0
1638472290000|2021-12-02 19:11:30|399.33|397.53|398.36|396.56|399.33|397.53|398.36|396.56|0
1638472300000|2021-12-02 19:11:40|398.56|396.76|397.2|395.4|398.56|396.76|397.2|395.4|0
1638472310000|2021-12-02 19:11:50|396.81|395.01|397.39|395.59|397.39|395.59|396.81|395.01|0
1638472320000|2021-12-02 19:12:00|397.2|395.4|398.36|396.56|398.36|396.56|397.2|395.4|0
1638472330000|2021-12-02 19:12:10|398.56|396.76|398.17|396.37|398.84|397.04|398.17|396.37|0
1638472340000|2021-12-02 19:12:20|398.36|396.56|397.58|395.78|398.75|396.95|397.58|395.78|0
1638472350000|2021-12-02 19:12:30|397.97|396.17|398.56|396.76|398.56|396.76|397.78|395.98|0
1638472360000|2021-12-02 19:12:40|398.17|396.37|398.26|396.46|398.36|396.56|398.17|396.37|0
1638472370000|2021-12-02 19:12:50|397.97|396.17|398.75|396.95|398.75|396.95|397.97|396.17|0
1638472380000|2021-12-02 19:13:00|397.97|396.17|399.33|397.53|399.33|397.53|397.97|396.17|0
1638472390000|2021-12-02 19:13:10|399.14|397.34|398.94|397.14|399.14|397.34|398.94|397.14|0
1638472400000|2021-12-02 19:13:20|399.14|397.34|399.72|397.92|399.72|397.92|399.14|397.34|0
1638472410000|2021-12-02 19:13:30|399.53|397.73|399.53|397.73|399.91|398.11|399.53|397.73|0
1638472420000|2021-12-02 19:13:40|399.72|397.92|399.91|398.11|399.91|398.11|399.72|397.92|0
1638472440000|2021-12-02 19:14:00|399.72|397.92|399.53|397.73|399.72|397.92|399.33|397.53|0
1638472450000|2021-12-02 19:14:10|399.91|398.11|400.11|398.31|400.11|398.31|399.91|398.11|0
1638472460000|2021-12-02 19:14:20|400.01|398.21|399.81|398.01|400.01|398.21|399.72|397.92|0
1638472470000|2021-12-02 19:14:30|399.91|398.11|399.72|397.92|400.11|398.31|399.72|397.92|0
1638472480000|2021-12-02 19:14:40|399.52|397.72|399.52|397.72|399.62|397.82|399.52|397.72|0
1638472490000|2021-12-02 19:14:50|398.94|397.14|398.75|396.95|398.94|397.14|398.55|396.75|0
1638472500000|2021-12-02 19:15:00|399.52|397.72|400.69|398.89|400.69|398.89|399.52|397.72|0
1638472510000|2021-12-02 19:15:10|400.89|399.09|400.98|399.18|400.98|399.18|400.89|399.09|0
1638472520000|2021-12-02 19:15:20|401.28|399.48|401.28|399.48|401.28|399.48|400.89|399.09|0
1638472530000|2021-12-02 19:15:30|401.37|399.57|399.72|397.92|401.37|399.57|399.72|397.92|0
1638472540000|2021-12-02 19:15:40|399.81|398.01|399.33|397.53|399.81|398.01|398.75|396.95|0
1638472550000|2021-12-02 19:15:50|399.13|397.33|398.64|396.84|399.42|397.62|398.64|396.84|0
1638472560000|2021-12-02 19:16:00|398.75|396.95|400.11|398.31|400.11|398.31|398.75|396.95|0
1638472570000|2021-12-02 19:16:10|400.3|398.5|400.98|399.18|401.08|399.28|400.3|398.5|0
1638472580000|2021-12-02 19:16:20|400.69|398.89|400.5|398.7|400.69|398.89|400.5|398.7|0
1638472590000|2021-12-02 19:16:30|400.59|398.79|400.69|398.89|400.69|398.89|400.5|398.7|0
1638472600000|2021-12-02 19:16:40|400.5|398.7|400.88|399.08|400.88|399.08|400.5|398.7|0
1638472610000|2021-12-02 19:16:50|400.69|398.89|400.88|399.08|401.27|399.47|400.69|398.89|0
1638472620000|2021-12-02 19:17:00|401.08|399.28|401.86|400.06|401.86|400.06|400.88|399.08|0
1638472630000|2021-12-02 19:17:10|401.76|399.96|403.22|401.42|403.22|401.42|401.76|399.96|0
1638472640000|2021-12-02 19:17:20|403.42|401.62|404.2|402.4|404.2|402.4|403.22|401.42|0
1638472650000|2021-12-02 19:17:30|404.39|402.59|404.2|402.4|404.39|402.59|404.2|402.4|0
1638472660000|2021-12-02 19:17:40|404.39|402.59|404.2|402.4|404.39|402.59|404.2|402.4|0
1638472670000|2021-12-02 19:17:50|404|402.2|404|402.2|404.2|402.4|404|402.2|0
1638472680000|2021-12-02 19:18:00|403.61|401.81|403.71|401.91|403.81|402.01|403.61|401.81|0
1638472690000|2021-12-02 19:18:10|403.61|401.81|403.03|401.23|403.61|401.81|403.03|401.23|0
1638472700000|2021-12-02 19:18:20|403.22|401.42|403.42|401.62|403.61|401.81|403.22|401.42|0
1638472710000|2021-12-02 19:18:30|403.22|401.42|403.22|401.42|403.22|401.42|403.03|401.23|0
1638472720000|2021-12-02 19:18:40|403.42|401.62|403.03|401.23|403.42|401.62|403.03|401.23|0
1638472730000|2021-12-02 19:18:50|403.22|401.42|403.03|401.23|403.22|401.42|403.03|401.23|0
1638472740000|2021-12-02 19:19:00|403.22|401.42|402.83|401.03|403.22|401.42|402.64|400.84|0
1638472750000|2021-12-02 19:19:10|402.64|400.84|402.05|400.25|402.64|400.84|402.05|400.25|0
1638472760000|2021-12-02 19:19:20|402.25|400.45|402.44|400.64|402.44|400.64|402.25|400.45|0
1638472770000|2021-12-02 19:19:30|402.64|400.84|403.22|401.42|403.22|401.42|402.64|400.84|0
1638472780000|2021-12-02 19:19:40|403.42|401.62|403.22|401.42|403.42|401.62|403.22|401.42|0
1638472790000|2021-12-02 19:19:50|403.42|401.62|403.61|401.81|403.61|401.81|403.42|401.62|0
1638472800000|2021-12-02 19:20:00|403.42|401.62|402.44|400.64|403.42|401.62|402.44|400.64|0
1638472810000|2021-12-02 19:20:10|402.83|401.03|403.61|401.81|403.61|401.81|402.83|401.03|0
1638472820000|2021-12-02 19:20:20|403.42|401.62|403.42|401.62|403.42|401.62|403.22|401.42|0
1638472830000|2021-12-02 19:20:30|403.22|401.42|401.66|399.86|403.22|401.42|401.66|399.86|0
1638472840000|2021-12-02 19:20:40|401.85|400.05|400.88|399.08|401.85|400.05|400.88|399.08|0
1638472850000|2021-12-02 19:20:50|401.27|399.47|401.46|399.66|401.46|399.66|401.27|399.47|0
1638472860000|2021-12-02 19:21:00|401.27|399.47|401.46|399.66|401.46|399.66|401.27|399.47|0
1638472870000|2021-12-02 19:21:10|401.66|399.86|401.46|399.66|401.66|399.86|401.27|399.47|0
1638472880000|2021-12-02 19:21:20|401.66|399.86|401.27|399.47|401.66|399.86|401.27|399.47|0
1638472890000|2021-12-02 19:21:30|402.05|400.25|402.44|400.64|403.02|401.22|402.05|400.25|0
1638472900000|2021-12-02 19:21:40|402.63|400.83|402.05|400.25|402.63|400.83|402.05|400.25|0
1638472910000|2021-12-02 19:21:50|400.68|398.88|400.68|398.88|400.88|399.08|400.68|398.88|0
1638472920000|2021-12-02 19:22:00|400.88|399.08|400.68|398.88|400.88|399.08|400.68|398.88|0
1638472930000|2021-12-02 19:22:10|400.88|399.08|400.68|398.88|400.88|399.08|400.68|398.88|0
1638472940000|2021-12-02 19:22:20|401.27|399.47|400.88|399.08|401.27|399.47|400.68|398.88|0
1638472950000|2021-12-02 19:22:30|401.27|399.47|400.88|399.08|401.27|399.47|400.88|399.08|0
1638472960000|2021-12-02 19:22:40|400.68|398.88|400.88|399.08|401.07|399.27|400.68|398.88|0
1638472970000|2021-12-02 19:22:50|401.07|399.27|401.66|399.86|401.66|399.86|401.07|399.27|0
1638472980000|2021-12-02 19:23:00|401.85|400.05|402.44|400.64|402.44|400.64|401.85|400.05|0
1638472990000|2021-12-02 19:23:10|402.24|400.44|402.44|400.64|402.63|400.83|402.24|400.44|0
1638473000000|2021-12-02 19:23:20|402.63|400.83|402.83|401.03|402.83|401.03|402.63|400.83|0
1638473010000|2021-12-02 19:23:30|402.63|400.83|403.41|401.61|403.41|401.61|402.63|400.83|0
1638473020000|2021-12-02 19:23:40|403.61|401.81|403.8|402|403.8|402|403.61|401.81|0
1638473030000|2021-12-02 19:23:50|403.61|401.81|403.61|401.81|403.8|402|403.61|401.81|0
1638473040000|2021-12-02 19:24:00|403.22|401.42|402.63|400.83|403.41|401.61|402.63|400.83|0
1638473050000|2021-12-02 19:24:10|402.44|400.64|402.24|400.44|402.44|400.64|402.24|400.44|0
1638473060000|2021-12-02 19:24:20|401.07|399.27|400.88|399.08|401.27|399.47|400.88|399.08|0
1638473070000|2021-12-02 19:24:30|401.07|399.27|401.27|399.47|401.66|399.86|400.88|399.08|0
1638473080000|2021-12-02 19:24:40|401.46|399.66|400.88|399.08|401.46|399.66|400.88|399.08|0
1638473090000|2021-12-02 19:24:50|401.07|399.27|401.07|399.27|401.07|399.27|400.68|398.88|0
1638473100000|2021-12-02 19:25:00|401.27|399.47|401.07|399.27|401.27|399.47|401.07|399.27|0
1638473110000|2021-12-02 19:25:10|401.66|399.86|401.27|399.47|401.66|399.86|401.27|399.47|0
1638473120000|2021-12-02 19:25:20|401.66|399.86|402.04|400.24|402.04|400.24|401.46|399.66|0
1638473130000|2021-12-02 19:25:30|402.63|400.83|402.63|400.83|402.63|400.83|402.43|400.63|0
1638473140000|2021-12-02 19:25:40|402.43|400.63|402.04|400.24|402.63|400.83|402.04|400.24|0
1638473150000|2021-12-02 19:25:50|402.24|400.44|402.24|400.44|402.43|400.63|402.04|400.24|0
1638473160000|2021-12-02 19:26:00|402.04|400.24|400.29|398.49|402.04|400.24|400.29|398.49|0
1638473170000|2021-12-02 19:26:10|399.9|398.1|399.51|397.71|399.9|398.1|399.51|397.71|0
1638473180000|2021-12-02 19:26:20|399.32|397.52|399.71|397.91|399.71|397.91|399.32|397.52|0
1638473190000|2021-12-02 19:26:30|399.61|397.81|400.49|398.69|400.49|398.69|399.61|397.81|0
1638473200000|2021-12-02 19:26:40|400.29|398.49|400.29|398.49|400.49|398.69|400.29|398.49|0
1638473210000|2021-12-02 19:26:50|400.87|399.07|401.65|399.85|401.65|399.85|400.87|399.07|0
1638473220000|2021-12-02 19:27:00|401.26|399.46|401.26|399.46|401.26|399.46|401.07|399.27|0
1638473230000|2021-12-02 19:27:10|401.46|399.66|401.26|399.46|401.46|399.66|401.07|399.27|0
1638473240000|2021-12-02 19:27:20|401.65|399.85|402.04|400.24|402.04|400.24|401.65|399.85|0
1638473250000|2021-12-02 19:27:30|401.65|399.85|401.26|399.46|401.65|399.85|400.97|399.17|0
1638473260000|2021-12-02 19:27:40|401.16|399.36|400.68|398.88|401.16|399.36|400.68|398.88|0
1638473270000|2021-12-02 19:27:50|401.07|399.27|401.46|399.66|401.46|399.66|400.87|399.07|0
1638473280000|2021-12-02 19:28:00|401.65|399.85|402.04|400.24|402.24|400.44|401.65|399.85|0
1638473290000|2021-12-02 19:28:10|402.24|400.44|402.33|400.53|402.33|400.53|402.04|400.24|0
1638473300000|2021-12-02 19:28:20|402.43|400.63|403.6|401.8|403.6|401.8|402.43|400.63|0
1638473310000|2021-12-02 19:28:30|403.99|402.19|403.41|401.61|403.99|402.19|403.41|401.61|0
1638473320000|2021-12-02 19:28:40|403.6|401.8|403.8|402|403.99|402.19|403.6|401.8|0
1638473330000|2021-12-02 19:28:50|403.6|401.8|403.99|402.19|403.99|402.19|403.6|401.8|0
1638473340000|2021-12-02 19:29:00|403.41|401.61|403.41|401.61|403.6|401.8|403.41|401.61|0
1638473350000|2021-12-02 19:29:10|403.8|402|404.19|402.39|404.19|402.39|403.6|401.8|0
1638473360000|2021-12-02 19:29:20|404.58|402.78|405.16|403.36|405.26|403.46|404.58|402.78|0
1638473370000|2021-12-02 19:29:30|405.36|403.56|405.56|403.76|405.56|403.76|405.36|403.56|0
1638473380000|2021-12-02 19:29:40|405.75|403.95|405.75|403.95|405.75|403.95|405.65|403.85|0
1638473390000|2021-12-02 19:29:50|405.56|403.76|405.36|403.56|405.56|403.76|404.97|403.17|0
1638473400000|2021-12-02 19:30:00|404.97|403.17|403.99|402.19|404.97|403.17|403.99|402.19|0
1638473410000|2021-12-02 19:30:10|404.38|402.58|403.41|401.61|404.38|402.58|403.02|401.22|0
1638473420000|2021-12-02 19:30:20|403.8|402|404.97|403.17|404.97|403.17|403.8|402|0
1638473430000|2021-12-02 19:30:30|404.77|402.97|405.55|403.75|405.55|403.75|404.77|402.97|0
1638473440000|2021-12-02 19:30:40|405.36|403.56|405.95|404.15|405.95|404.15|405.36|403.56|0
1638473450000|2021-12-02 19:30:50|405.75|403.95|405.16|403.36|405.75|403.95|405.16|403.36|0
1638473460000|2021-12-02 19:31:00|404.97|403.17|404.08|402.28|404.97|403.17|404.08|402.28|0
1638473470000|2021-12-02 19:31:10|404.38|402.58|405.36|403.56|405.36|403.56|404.38|402.58|0
1638473480000|2021-12-02 19:31:20|405.55|403.75|405.55|403.75|405.75|403.95|405.55|403.75|0
1638473490000|2021-12-02 19:31:30|405.36|403.56|405.36|403.56|405.55|403.75|405.36|403.56|0
1638473500000|2021-12-02 19:31:40|405.16|403.36|405.36|403.56|405.36|403.56|405.16|403.36|0
1638473510000|2021-12-02 19:31:50|405.55|403.75|404.97|403.17|405.55|403.75|404.77|402.97|0
1638473520000|2021-12-02 19:32:00|404.77|402.97|404.77|402.97|404.77|402.97|404.58|402.78|0
1638473530000|2021-12-02 19:32:10|404.38|402.58|403.99|402.19|404.58|402.78|403.99|402.19|0
1638473540000|2021-12-02 19:32:20|404.18|402.38|403.21|401.41|404.18|402.38|403.21|401.41|0
1638473550000|2021-12-02 19:32:30|403.4|401.6|403.21|401.41|403.4|401.6|403.01|401.21|0
1638473560000|2021-12-02 19:32:40|403.4|401.6|403.21|401.41|403.4|401.6|403.21|401.41|0
1638473570000|2021-12-02 19:32:50|403.4|401.6|403.79|401.99|403.99|402.19|403.4|401.6|0
1638473580000|2021-12-02 19:33:00|403.4|401.6|403.99|402.19|403.99|402.19|403.4|401.6|0
1638473590000|2021-12-02 19:33:10|403.69|401.89|403.99|402.19|403.99|402.19|403.6|401.8|0
1638473600000|2021-12-02 19:33:20|403.79|401.99|403.4|401.6|403.79|401.99|403.4|401.6|0
1638473610000|2021-12-02 19:33:30|403.6|401.8|403.4|401.6|403.6|401.8|403.21|401.41|0
1638473620000|2021-12-02 19:33:40|403.6|401.8|404.38|402.58|404.38|402.58|403.6|401.8|0
1638473630000|2021-12-02 19:33:50|404.57|402.77|404.18|402.38|404.57|402.77|404.18|402.38|0
1638473640000|2021-12-02 19:34:00|403.99|402.19|403.79|401.99|403.99|402.19|403.4|401.6|0
1638473650000|2021-12-02 19:34:10|403.6|401.8|403.6|401.8|403.99|402.19|403.6|401.8|0
1638473660000|2021-12-02 19:34:20|403.4|401.6|403.5|401.7|403.5|401.7|403.4|401.6|0
1638473670000|2021-12-02 19:34:30|403.21|401.41|403.4|401.6|403.6|401.8|403.21|401.41|0
1638473680000|2021-12-02 19:34:40|403.79|401.99|403.21|401.41|403.79|401.99|403.21|401.41|0
1638473690000|2021-12-02 19:34:50|403.3|401.5|403.21|401.41|403.49|401.69|403.21|401.41|0
1638473700000|2021-12-02 19:35:00|403.6|401.8|404.57|402.77|404.57|402.77|403.6|401.8|0
1638473710000|2021-12-02 19:35:10|403.99|402.19|404.57|402.77|404.57|402.77|403.99|402.19|0
1638473720000|2021-12-02 19:35:20|404.38|402.58|403.6|401.8|404.77|402.97|403.6|401.8|0
1638473730000|2021-12-02 19:35:30|403.79|401.99|403.6|401.8|403.79|401.99|403.6|401.8|0
1638473740000|2021-12-02 19:35:40|403.99|402.19|404.57|402.77|404.57|402.77|403.99|402.19|0
1638473750000|2021-12-02 19:35:50|404.77|402.97|404.57|402.77|404.77|402.97|404.57|402.77|0
1638473760000|2021-12-02 19:36:00|403.99|402.19|403.59|401.79|403.99|402.19|403.4|401.6|0
1638473770000|2021-12-02 19:36:10|403.4|401.6|403.4|401.6|403.59|401.79|403.4|401.6|0
1638473780000|2021-12-02 19:36:20|403.59|401.79|402.42|400.62|403.59|401.79|402.42|400.62|0
1638473790000|2021-12-02 19:36:30|402.52|400.72|401.45|399.65|402.62|400.82|401.45|399.65|0
1638473800000|2021-12-02 19:36:40|401.06|399.26|399.89|398.09|401.06|399.26|399.7|397.9|0
1638473810000|2021-12-02 19:36:50|400.09|398.29|400.47|398.67|400.47|398.67|400.09|398.29|0
1638473820000|2021-12-02 19:37:00|400.09|398.29|400.86|399.06|400.86|399.06|400.09|398.29|0
1638473830000|2021-12-02 19:37:10|401.25|399.45|401.06|399.26|401.25|399.45|401.06|399.26|0
1638473840000|2021-12-02 19:37:20|401.45|399.65|401.25|399.45|401.45|399.65|401.06|399.26|0
1638473850000|2021-12-02 19:37:30|401.06|399.26|401.74|399.94|401.74|399.94|401.06|399.26|0
1638473860000|2021-12-02 19:37:40|401.64|399.84|401.84|400.04|401.84|400.04|401.64|399.84|0
1638473870000|2021-12-02 19:37:50|401.64|399.84|401.64|399.84|401.64|399.84|401.45|399.65|0
1638473880000|2021-12-02 19:38:00|402.03|400.23|402.23|400.43|402.23|400.43|402.03|400.23|0
1638473890000|2021-12-02 19:38:10|402.32|400.52|402.42|400.62|402.42|400.62|402.32|400.52|0
1638473900000|2021-12-02 19:38:20|402.62|400.82|402.03|400.23|402.62|400.82|402.03|400.23|0
1638473910000|2021-12-02 19:38:30|401.84|400.04|401.03|399.23|402.23|400.43|401.03|399.23|0
1638473920000|2021-12-02 19:38:40|401.42|399.62|401.12|399.32|401.42|399.62|401.12|399.32|0
1638473930000|2021-12-02 19:38:50|401.03|399.23|401.62|399.82|401.62|399.82|401.03|399.23|0
1638473940000|2021-12-02 19:39:00|401.51|399.71|401.62|399.82|401.62|399.82|401.42|399.62|0
1638473950000|2021-12-02 19:39:10|401.42|399.62|402.01|400.21|402.4|400.6|401.42|399.62|0
1638473960000|2021-12-02 19:39:20|402.2|400.4|402.2|400.4|402.2|400.4|402.1|400.3|0
1638473970000|2021-12-02 19:39:30|402.1|400.3|402.4|400.6|402.4|400.6|402.1|400.3|0
1638473980000|2021-12-02 19:39:40|402.2|400.4|402.2|400.4|402.4|400.6|402.2|400.4|0
1638473990000|2021-12-02 19:39:50|401.42|399.62|401.61|399.81|401.81|400.01|401.42|399.62|0
1638474000000|2021-12-02 19:40:00|401.81|400.01|402.4|400.6|402.4|400.6|401.81|400.01|0
1638474010000|2021-12-02 19:40:10|402.49|400.69|403.18|401.38|403.18|401.38|402.49|400.69|0
1638474020000|2021-12-02 19:40:20|402.2|400.4|401.81|400.01|402.2|400.4|401.22|399.42|0
1638474030000|2021-12-02 19:40:30|402|400.2|402.49|400.69|402.79|400.99|402|400.2|0
1638474040000|2021-12-02 19:40:40|402.4|400.6|402.49|400.69|402.98|401.18|402.4|400.6|0
1638474050000|2021-12-02 19:40:50|402.4|400.6|402|400.2|402.4|400.6|401.81|400.01|0
1638474060000|2021-12-02 19:41:00|401.61|399.81|401.71|399.91|401.71|399.91|401.61|399.81|0
1638474070000|2021-12-02 19:41:10|401.81|400.01|401.42|399.62|401.81|400.01|401.42|399.62|0
1638474080000|2021-12-02 19:41:20|401.81|400.01|401.22|399.42|401.81|400.01|401.22|399.42|0
1638474090000|2021-12-02 19:41:30|401.03|399.23|400.83|399.03|401.03|399.23|400.83|399.03|0
1638474100000|2021-12-02 19:41:40|400.25|398.45|400.34|398.54|400.34|398.54|399.86|398.06|0
1638474110000|2021-12-02 19:41:50|400.44|398.64|401.42|399.62|401.42|399.62|400.44|398.64|0
1638474120000|2021-12-02 19:42:00|401.22|399.42|401.61|399.81|401.61|399.81|401.22|399.42|0
1638474130000|2021-12-02 19:42:10|401.51|399.71|401.22|399.42|401.51|399.71|401.22|399.42|0
1638474140000|2021-12-02 19:42:20|400.64|398.84|399.85|398.05|400.64|398.84|399.85|398.05|0
1638474150000|2021-12-02 19:42:30|400.25|398.45|400.25|398.45|400.64|398.84|400.25|398.45|0
1638474160000|2021-12-02 19:42:40|400.44|398.64|400.64|398.84|400.64|398.84|400.44|398.64|0
1638474170000|2021-12-02 19:42:50|400.44|398.64|400.05|398.25|400.44|398.64|399.85|398.05|0
1638474180000|2021-12-02 19:43:00|400.24|398.44|400.24|398.44|400.24|398.44|399.85|398.05|0
1638474190000|2021-12-02 19:43:10|400.44|398.64|400.24|398.44|400.44|398.64|400.05|398.25|0
1638474200000|2021-12-02 19:43:20|400.05|398.25|400.44|398.64|400.44|398.64|400.05|398.25|0
1638474210000|2021-12-02 19:43:30|400.24|398.44|400.24|398.44|400.63|398.83|400.24|398.44|0
1638474220000|2021-12-02 19:43:40|400.44|398.64|401.12|399.32|401.22|399.42|400.44|398.64|0
1638474230000|2021-12-02 19:43:50|401.42|399.62|401.42|399.62|401.61|399.81|401.42|399.62|0
1638474240000|2021-12-02 19:44:00|401.61|399.81|401.42|399.62|401.61|399.81|401.42|399.62|0
1638474250000|2021-12-02 19:44:10|401.81|400.01|401.61|399.81|401.81|400.01|401.41|399.61|0
1638474260000|2021-12-02 19:44:20|401.81|400.01|402|400.2|402|400.2|401.81|400.01|0
1638474270000|2021-12-02 19:44:30|401.81|400.01|401.02|399.22|401.81|400.01|401.02|399.22|0
1638474280000|2021-12-02 19:44:40|401.22|399.42|400.63|398.83|401.22|399.42|400.63|398.83|0
1638474290000|2021-12-02 19:44:50|400.44|398.64|401.41|399.61|401.41|399.61|400.44|398.64|0
1638474300000|2021-12-02 19:45:00|401.61|399.81|401.22|399.42|401.61|399.81|401.22|399.42|0
1638474310000|2021-12-02 19:45:10|401.02|399.22|401.02|399.22|401.02|399.22|400.83|399.03|0
1638474320000|2021-12-02 19:45:20|401.41|399.61|400.83|399.03|401.41|399.61|400.83|399.03|0
1638474330000|2021-12-02 19:45:30|400.44|398.64|400.24|398.44|400.44|398.64|400.05|398.25|0
1638474340000|2021-12-02 19:45:40|399.66|397.86|400.24|398.44|400.24|398.44|399.66|397.86|0
1638474350000|2021-12-02 19:45:50|400.44|398.64|400.44|398.64|400.44|398.64|400.24|398.44|0
1638474360000|2021-12-02 19:46:00|401.22|399.42|402.39|400.59|402.39|400.59|401.22|399.42|0
1638474370000|2021-12-02 19:46:10|402.19|400.39|401.41|399.61|402.19|400.39|401.41|399.61|0
1638474380000|2021-12-02 19:46:20|401.61|399.81|401.61|399.81|401.61|399.81|401.41|399.61|0
1638474390000|2021-12-02 19:46:30|401.8|400|401.61|399.81|402|400.2|401.61|399.81|0
1638474400000|2021-12-02 19:46:40|401.8|400|401.61|399.81|401.8|400|401.61|399.81|0
1638474410000|2021-12-02 19:46:50|401.8|400|402.19|400.39|402.19|400.39|401.61|399.81|0
1638474420000|2021-12-02 19:47:00|401.8|400|401.8|400|401.8|400|401.61|399.81|0
1638474430000|2021-12-02 19:47:10|401.61|399.81|400.05|398.25|401.61|399.81|400.05|398.25|0
1638474440000|2021-12-02 19:47:20|400.24|398.44|397.71|395.91|400.24|398.44|397.71|395.91|0
1638474450000|2021-12-02 19:47:30|398.29|396.49|398.49|396.69|398.49|396.69|398.1|396.3|0
1638474460000|2021-12-02 19:47:40|398.87|397.07|399.65|397.85|399.65|397.85|398.87|397.07|0
1638474470000|2021-12-02 19:47:50|399.85|398.05|399.46|397.66|399.85|398.05|399.46|397.66|0
1638474480000|2021-12-02 19:48:00|399.65|397.85|398.48|396.68|399.65|397.85|398.48|396.68|0
1638474490000|2021-12-02 19:48:10|398.68|396.88|397.9|396.1|398.68|396.88|397.51|395.71|0
1638474500000|2021-12-02 19:48:20|397.71|395.91|397.51|395.71|397.71|395.91|397.32|395.52|0
1638474510000|2021-12-02 19:48:30|396.34|394.54|396.54|394.74|396.54|394.74|396.15|394.35|0
1638474520000|2021-12-02 19:48:40|396.34|394.54|397.12|395.32|397.12|395.32|396.34|394.54|0
1638474530000|2021-12-02 19:48:50|396.93|395.13|397.51|395.71|397.51|395.71|396.93|395.13|0
1638474540000|2021-12-02 19:49:00|397.32|395.52|397.7|395.9|397.7|395.9|397.32|395.52|0
1638474550000|2021-12-02 19:49:10|397.32|395.52|397.12|395.32|397.32|395.52|396.93|395.13|0
1638474560000|2021-12-02 19:49:20|396.73|394.93|396.93|395.13|397.32|395.52|396.73|394.93|0
1638474570000|2021-12-02 19:49:30|397.12|395.32|396.34|394.54|397.12|395.32|396.34|394.54|0
1638474580000|2021-12-02 19:49:40|396.54|394.74|396.15|394.35|396.54|394.74|395.76|393.96|0
1638474590000|2021-12-02 19:49:50|395.76|393.96|395.57|393.77|396.15|394.35|395.57|393.77|0
1638474600000|2021-12-02 19:50:00|396.54|394.74|396.54|394.74|396.73|394.93|396.34|394.54|0
1638474610000|2021-12-02 19:50:10|396.93|395.13|397.51|395.71|397.7|395.9|396.93|395.13|0
1638474620000|2021-12-02 19:50:20|397.7|395.9|397.51|395.71|398.09|396.29|397.51|395.71|0
1638474630000|2021-12-02 19:50:30|397.7|395.9|397.31|395.51|397.7|395.9|397.31|395.51|0
1638474640000|2021-12-02 19:50:40|397.51|395.71|398.29|396.49|398.29|396.49|397.51|395.71|0
1638474650000|2021-12-02 19:50:50|398.58|396.78|399.26|397.46|399.26|397.46|398.48|396.68|0
1638474660000|2021-12-02 19:51:00|399.07|397.27|398.87|397.07|399.07|397.27|398.68|396.88|0
1638474670000|2021-12-02 19:51:10|397.7|395.9|397.12|395.32|397.9|396.1|397.12|395.32|0
1638474680000|2021-12-02 19:51:20|396.73|394.93|397.31|395.51|397.51|395.71|396.73|394.93|0
1638474690000|2021-12-02 19:51:30|397.51|395.71|397.31|395.51|397.51|395.71|397.12|395.32|0
1638474700000|2021-12-02 19:51:40|397.51|395.71|397.7|395.9|397.9|396.1|397.51|395.71|0
1638474710000|2021-12-02 19:51:50|398.48|396.68|398.48|396.68|398.48|396.68|398.48|396.68|0
1638474720000|2021-12-02 19:52:00|398.68|396.88|398.29|396.49|398.68|396.88|398.29|396.49|0
1638474730000|2021-12-02 19:52:10|398.09|396.29|397.8|396|398.29|396.49|397.8|396|0
1638474740000|2021-12-02 19:52:20|397.51|395.71|394.79|392.99|397.51|395.71|393.43|391.63|0
1638474750000|2021-12-02 19:52:30|395.76|393.96|394.01|392.21|395.76|393.96|394.01|392.21|0
1638474760000|2021-12-02 19:52:40|394.79|392.99|394.4|392.6|394.79|392.99|394.4|392.6|0
1638474770000|2021-12-02 19:52:50|394.2|392.4|394.2|392.4|395.17|393.37|394.2|392.4|0
1638474780000|2021-12-02 19:53:00|395.56|393.76|395.56|393.76|395.76|393.96|395.37|393.57|0
1638474790000|2021-12-02 19:53:10|395.17|393.37|396.82|395.02|396.82|395.02|395.17|393.37|0
1638474800000|2021-12-02 19:53:20|396.53|394.73|395.95|394.15|396.53|394.73|395.95|394.15|0
1638474810000|2021-12-02 19:53:30|395.76|393.96|394.98|393.18|395.76|393.96|394.79|392.99|0
1638474820000|2021-12-02 19:53:40|395.17|393.37|395.37|393.57|395.37|393.57|394.78|392.98|0
1638474830000|2021-12-02 19:53:50|395.17|393.37|396.34|394.54|396.34|394.54|395.17|393.37|0
1638474840000|2021-12-02 19:54:00|396.92|395.12|396.34|394.54|396.92|395.12|396.34|394.54|0
1638474850000|2021-12-02 19:54:10|396.92|395.12|395.37|393.57|396.92|395.12|395.37|393.57|0
1638474860000|2021-12-02 19:54:20|395.56|393.76|396.73|394.93|396.73|394.93|395.56|393.76|0
1638474870000|2021-12-02 19:54:30|397.12|395.32|395.37|393.57|397.12|395.32|395.37|393.57|0
1638474880000|2021-12-02 19:54:40|395.56|393.76|394.4|392.6|395.56|393.76|394.4|392.6|0
1638474890000|2021-12-02 19:54:50|394.59|392.79|395.56|393.76|395.56|393.76|394.59|392.79|0
1638474900000|2021-12-02 19:55:00|395.75|393.95|397.31|395.51|397.31|395.51|395.75|393.95|0
1638474910000|2021-12-02 19:55:10|396.73|394.93|395.75|393.95|396.73|394.93|395.75|393.95|0
1638474920000|2021-12-02 19:55:20|396.34|394.54|396.14|394.34|396.34|394.54|395.95|394.15|0
1638474930000|2021-12-02 19:55:30|395.75|393.95|396.92|395.12|396.92|395.12|395.75|393.95|0
1638474940000|2021-12-02 19:55:40|397.11|395.31|398.09|396.29|398.28|396.48|397.01|395.21|0
1638474950000|2021-12-02 19:55:50|397.7|395.9|397.5|395.7|397.7|395.9|397.11|395.31|0
1638474960000|2021-12-02 19:56:00|396.92|395.12|396.73|394.93|396.92|395.12|396.53|394.73|0
1638474970000|2021-12-02 19:56:10|397.5|395.7|397.11|395.31|397.5|395.7|396.92|395.12|0
1638474980000|2021-12-02 19:56:20|397.21|395.41|396.92|395.12|397.21|395.41|396.92|395.12|0
1638474990000|2021-12-02 19:56:30|397.11|395.31|396.92|395.12|397.11|395.31|396.92|395.12|0
1638475000000|2021-12-02 19:56:40|396.34|394.54|396.72|394.92|396.72|394.92|396.34|394.54|0
1638475010000|2021-12-02 19:56:50|396.53|394.73|395.75|393.95|396.92|395.12|395.75|393.95|0
1638475020000|2021-12-02 19:57:00|395.36|393.56|395.56|393.76|395.95|394.15|395.36|393.56|0
1638475030000|2021-12-02 19:57:10|396.34|394.54|397.31|395.51|397.31|395.51|395.95|394.15|0
1638475040000|2021-12-02 19:57:20|397.5|395.7|398.48|396.68|398.48|396.68|397.5|395.7|0
1638475050000|2021-12-02 19:57:30|398.67|396.87|398.48|396.68|398.67|396.87|398.48|396.68|0
1638475060000|2021-12-02 19:57:40|398.67|396.87|398.48|396.68|398.67|396.87|398.48|396.68|0
1638475070000|2021-12-02 19:57:50|398.09|396.29|398.86|397.06|398.86|397.06|397.89|396.09|0
1638475080000|2021-12-02 19:58:00|398.67|396.87|398.09|396.29|398.67|396.87|397.7|395.9|0
1638475090000|2021-12-02 19:58:10|398.67|396.87|400.82|399.02|400.82|399.02|398.67|396.87|0
1638475100000|2021-12-02 19:58:20|401.01|399.21|400.81|399.01|401.01|399.21|400.81|399.01|0
1638475110000|2021-12-02 19:58:30|400.13|398.33|399.84|398.04|400.23|398.43|399.84|398.04|0
1638475120000|2021-12-02 19:58:40|400.03|398.23|400.23|398.43|400.42|398.62|400.03|398.23|0
1638475130000|2021-12-02 19:58:50|400.42|398.62|399.64|397.84|400.42|398.62|399.64|397.84|0
1638475140000|2021-12-02 19:59:00|400.23|398.43|400.23|398.43|400.23|398.43|399.84|398.04|0
1638475150000|2021-12-02 19:59:10|399.45|397.65|398.86|397.06|399.45|397.65|398.47|396.67|0
1638475160000|2021-12-02 19:59:20|398.67|396.87|398.47|396.67|398.67|396.87|398.47|396.67|0
1638475170000|2021-12-02 19:59:30|398.67|396.87|398.47|396.67|398.67|396.87|398.47|396.67|0
1638475180000|2021-12-02 19:59:40|397.69|395.89|397.69|395.89|397.89|396.09|397.69|395.89|0
1638475190000|2021-12-02 19:59:50|398.08|396.28|397.5|395.7|398.08|396.28|397.3|395.5|0
1638475200000|2021-12-02 20:00:00|398.08|396.28|398.86|397.06|398.86|397.06|398.08|396.28|0
1638475210000|2021-12-02 20:00:10|399.06|397.26|400.81|399.01|400.81|399.01|399.06|397.26|0
1638475220000|2021-12-02 20:00:20|400.62|398.82|400.23|398.43|400.62|398.82|400.23|398.43|0
1638475230000|2021-12-02 20:00:30|400.42|398.62|400.03|398.23|400.42|398.62|400.03|398.23|0
1638475240000|2021-12-02 20:00:40|400.23|398.43|401.59|399.79|401.59|399.79|400.23|398.43|0
1638475250000|2021-12-02 20:00:50|401.98|400.18|401.79|399.99|401.98|400.18|401.2|399.4|0
1638475260000|2021-12-02 20:01:00|401.59|399.79|401.01|399.21|401.59|399.79|401.01|399.21|0
1638475270000|2021-12-02 20:01:10|401.2|399.4|401.01|399.21|401.59|399.79|401.01|399.21|0
1638475280000|2021-12-02 20:01:20|401.2|399.4|401.4|399.6|401.4|399.6|401.01|399.21|0
1638475290000|2021-12-02 20:01:30|401.3|399.5|400.81|399.01|401.3|399.5|400.81|399.01|0
1638475300000|2021-12-02 20:01:40|401.01|399.21|400.62|398.82|401.01|399.21|400.42|398.62|0
1638475310000|2021-12-02 20:01:50|400.81|399.01|401.2|399.4|401.59|399.79|400.81|399.01|0
1638475320000|2021-12-02 20:02:00|401.01|399.21|400.81|399.01|401.01|399.21|400.62|398.82|0
1638475330000|2021-12-02 20:02:10|400.03|398.23|399.45|397.65|400.03|398.23|399.45|397.65|0
1638475340000|2021-12-02 20:02:20|399.84|398.04|399.06|397.26|399.84|398.04|398.86|397.06|0
1638475350000|2021-12-02 20:02:30|398.86|397.06|399.05|397.25|399.25|397.45|398.86|397.06|0
1638475360000|2021-12-02 20:02:40|398.67|396.87|398.28|396.48|398.67|396.87|398.28|396.48|0
1638475370000|2021-12-02 20:02:50|398.47|396.67|399.25|397.45|399.25|397.45|398.47|396.67|0
1638475380000|2021-12-02 20:03:00|398.86|397.06|399.05|397.25|399.25|397.45|398.86|397.06|0
1638475390000|2021-12-02 20:03:10|398.66|396.86|398.66|396.86|399.05|397.25|398.66|396.86|0
1638475400000|2021-12-02 20:03:20|398.27|396.47|397.89|396.09|398.47|396.67|397.89|396.09|0
1638475410000|2021-12-02 20:03:30|398.08|396.28|397.69|395.89|398.27|396.47|397.69|395.89|0
1638475420000|2021-12-02 20:03:40|397.88|396.08|397.69|395.89|397.88|396.08|397.5|395.7|0
1638475430000|2021-12-02 20:03:50|398.08|396.28|398.66|396.86|398.66|396.86|398.08|396.28|0
1638475440000|2021-12-02 20:04:00|399.05|397.25|399.05|397.25|399.05|397.25|398.66|396.86|0
1638475450000|2021-12-02 20:04:10|399.25|397.45|400.22|398.42|400.22|398.42|399.05|397.25|0
1638475460000|2021-12-02 20:04:20|400.42|398.62|400.03|398.23|400.42|398.62|399.83|398.03|0
1638475470000|2021-12-02 20:04:30|399.44|397.64|399.44|397.64|399.44|397.64|399.44|397.64|0
1638475480000|2021-12-02 20:04:40|399.83|398.03|399.44|397.64|399.83|398.03|399.44|397.64|0
1638475490000|2021-12-02 20:04:50|399.83|398.03|400.22|398.42|400.81|399.01|399.73|397.93|0
1638475500000|2021-12-02 20:05:00|400.42|398.62|400.03|398.23|400.61|398.81|400.03|398.23|0
1638475510000|2021-12-02 20:05:10|399.83|398.03|399.83|398.03|400.22|398.42|399.83|398.03|0
1638475520000|2021-12-02 20:05:20|399.64|397.84|398.27|396.47|399.64|397.84|398.27|396.47|0
1638475530000|2021-12-02 20:05:30|399.05|397.25|399.64|397.84|399.64|397.84|399.05|397.25|0
1638475540000|2021-12-02 20:05:40|399.83|398.03|400.61|398.81|400.61|398.81|399.83|398.03|0
1638475550000|2021-12-02 20:05:50|401|399.2|400.81|399.01|401|399.2|400.81|399.01|0
1638475560000|2021-12-02 20:06:00|402.18|400.38|401.98|400.18|402.18|400.38|401.98|400.18|0
1638475570000|2021-12-02 20:06:10|402.57|400.77|403.35|401.55|403.35|401.55|402.57|400.77|0
1638475580000|2021-12-02 20:06:20|402.96|401.16|402.96|401.16|402.96|401.16|402.76|400.96|0
1638475590000|2021-12-02 20:06:30|403.15|401.35|403.54|401.74|403.74|401.94|403.15|401.35|0
1638475600000|2021-12-02 20:06:40|403.35|401.55|403.35|401.55|403.35|401.55|403.15|401.35|0
1638475610000|2021-12-02 20:06:50|403.15|401.35|402.96|401.16|403.15|401.35|402.96|401.16|0
1638475620000|2021-12-02 20:07:00|402.57|400.77|402.57|400.77|402.57|400.77|402.17|400.37|0
1638475630000|2021-12-02 20:07:10|402.96|401.16|401.98|400.18|402.96|401.16|401.98|400.18|0
1638475640000|2021-12-02 20:07:20|401.59|399.79|401.98|400.18|401.98|400.18|401.59|399.79|0
1638475650000|2021-12-02 20:07:30|402.17|400.37|401.98|400.18|402.17|400.37|401.78|399.98|0
1638475660000|2021-12-02 20:07:40|401.78|399.98|401.78|399.98|401.88|400.08|401.59|399.79|0
1638475670000|2021-12-02 20:07:50|402.17|400.37|401.98|400.18|402.17|400.37|401.98|400.18|0
1638475680000|2021-12-02 20:08:00|402.37|400.57|402.17|400.37|402.37|400.57|401.98|400.18|0
1638475690000|2021-12-02 20:08:10|402.56|400.76|402.17|400.37|402.56|400.76|402.17|400.37|0
1638475700000|2021-12-02 20:08:20|401.98|400.18|401.78|399.98|401.98|400.18|401.59|399.79|0
1638475710000|2021-12-02 20:08:30|401.98|400.18|402.56|400.76|402.56|400.76|401.98|400.18|0
1638475720000|2021-12-02 20:08:40|402.17|400.37|401.59|399.79|402.17|400.37|401.59|399.79|0
1638475730000|2021-12-02 20:08:50|401.78|399.98|401.59|399.79|401.78|399.98|401.59|399.79|0
1638475740000|2021-12-02 20:09:00|401.78|399.98|401.78|399.98|401.78|399.98|401.78|399.98|0
1638475750000|2021-12-02 20:09:10|401.59|399.79|401|399.2|401.59|399.79|401|399.2|0
1638475760000|2021-12-02 20:09:20|401.09|399.29|401.19|399.39|401.19|399.39|401|399.2|0
1638475770000|2021-12-02 20:09:30|400.41|398.61|400.02|398.22|400.41|398.61|399.63|397.83|0
1638475780000|2021-12-02 20:09:40|400.22|398.42|399.63|397.83|400.22|398.42|399.63|397.83|0
1638475790000|2021-12-02 20:09:50|400.02|398.22|401.19|399.39|401.19|399.39|399.44|397.64|0
1638475800000|2021-12-02 20:10:00|400.8|399|400.8|399|401|399.2|400.8|399|0
1638475810000|2021-12-02 20:10:10|401|399.2|400.02|398.22|401.19|399.39|400.02|398.22|0
1638475820000|2021-12-02 20:10:20|399.44|397.64|399.44|397.64|400.02|398.22|399.44|397.64|0
1638475830000|2021-12-02 20:10:30|398.46|396.66|397.1|395.3|398.46|396.66|397.1|395.3|0
1638475840000|2021-12-02 20:10:40|397.49|395.69|397.19|395.39|397.49|395.69|397.19|395.39|0
1638475850000|2021-12-02 20:10:50|396.52|394.72|395.54|393.74|396.52|394.72|394.57|392.77|0
1638475860000|2021-12-02 20:11:00|396.32|394.52|395.35|393.55|396.32|394.52|395.16|393.36|0
1638475870000|2021-12-02 20:11:10|394.38|392.58|393.6|391.8|394.38|392.58|392.83|391.03|0
1638475880000|2021-12-02 20:11:20|393.8|392|393.99|392.19|394.19|392.39|393.8|392|0
1638475890000|2021-12-02 20:11:30|395.16|393.36|394.57|392.77|395.16|393.36|394.57|392.77|0
1638475900000|2021-12-02 20:11:40|394.38|392.58|395.54|393.74|395.54|393.74|394.38|392.58|0
1638475910000|2021-12-02 20:11:50|395.35|393.55|395.74|393.94|395.74|393.94|394.96|393.16|0
1638475920000|2021-12-02 20:12:00|395.93|394.13|394.96|393.16|395.93|394.13|394.96|393.16|0
1638475930000|2021-12-02 20:12:10|395.15|393.35|394.38|392.58|395.15|393.35|394.38|392.58|0
1638475940000|2021-12-02 20:12:20|394.18|392.38|393.21|391.41|394.18|392.38|392.63|390.83|0
1638475950000|2021-12-02 20:12:30|392.83|391.03|391.86|390.06|392.83|391.03|391.86|390.06|0
1638475960000|2021-12-02 20:12:40|392.05|390.25|392.44|390.64|393.21|391.41|392.05|390.25|0
1638475970000|2021-12-02 20:12:50|392.83|391.03|392.83|391.03|392.83|391.03|392.63|390.83|0
1638475980000|2021-12-02 20:13:00|393.41|391.61|393.5|391.7|393.5|391.7|393.02|391.22|0
1638475990000|2021-12-02 20:13:10|393.21|391.41|393.6|391.8|393.6|391.8|393.02|391.22|0
1638476000000|2021-12-02 20:13:20|394.18|392.38|394.77|392.97|394.77|392.97|394.18|392.38|0
1638476010000|2021-12-02 20:13:30|395.74|393.94|395.74|393.94|395.93|394.13|395.74|393.94|0
1638476020000|2021-12-02 20:13:40|395.15|393.35|395.93|394.13|395.93|394.13|395.15|393.35|0
1638476030000|2021-12-02 20:13:50|396.12|394.32|395.93|394.13|396.12|394.32|395.74|393.94|0
1638476040000|2021-12-02 20:14:00|396.12|394.32|396.51|394.71|396.51|394.71|396.12|394.32|0
1638476050000|2021-12-02 20:14:10|397.1|395.3|397.68|395.88|397.87|396.07|397.1|395.3|0
1638476060000|2021-12-02 20:14:20|398.07|396.27|398.26|396.46|398.46|396.66|398.07|396.27|0
1638476070000|2021-12-02 20:14:30|398.07|396.27|398.46|396.66|398.46|396.66|397.29|395.49|0
1638476080000|2021-12-02 20:14:40|398.07|396.27|397.29|395.49|398.07|396.27|397.1|395.3|0
1638476090000|2021-12-02 20:14:50|397.48|395.68|397.29|395.49|397.48|395.68|397.29|395.49|0
1638476100000|2021-12-02 20:15:00|398.26|396.46|399.24|397.44|399.24|397.44|398.26|396.46|0
1638476110000|2021-12-02 20:15:10|399.04|397.24|398.26|396.46|399.04|397.24|398.26|396.46|0
1638476120000|2021-12-02 20:15:20|398.07|396.27|398.07|396.27|398.85|397.05|398.07|396.27|0
1638476130000|2021-12-02 20:15:30|398.65|396.85|398.65|396.85|398.65|396.85|398.26|396.46|0
1638476140000|2021-12-02 20:15:40|398.26|396.46|397.48|395.68|398.26|396.46|397.48|395.68|0
1638476150000|2021-12-02 20:15:50|396.51|394.71|396.51|394.71|396.51|394.71|396.41|394.61|0
1638476160000|2021-12-02 20:16:00|397.29|395.49|397.48|395.68|397.48|395.68|396.9|395.1|0
1638476170000|2021-12-02 20:16:10|397.68|395.88|398.07|396.27|398.07|396.27|397.48|395.68|0
1638476180000|2021-12-02 20:16:20|398.65|396.85|398.65|396.85|398.65|396.85|398.46|396.66|0
1638476190000|2021-12-02 20:16:30|398.46|396.66|398.65|396.85|398.65|396.85|398.46|396.66|0
1638476200000|2021-12-02 20:16:40|398.07|396.27|397.68|395.88|398.26|396.46|397.68|395.88|0
1638476210000|2021-12-02 20:16:50|397.87|396.07|398.46|396.66|398.65|396.85|397.87|396.07|0
1638476220000|2021-12-02 20:17:00|397.87|396.07|397.68|395.88|397.87|396.07|397.68|395.88|0
1638476230000|2021-12-02 20:17:10|397.48|395.68|396.32|394.52|397.48|395.68|396.32|394.52|0
1638476240000|2021-12-02 20:17:20|396.12|394.32|396.51|394.71|396.51|394.71|395.93|394.13|0
1638476250000|2021-12-02 20:17:30|396.9|395.1|396.7|394.9|397.09|395.29|396.7|394.9|0
1638476260000|2021-12-02 20:17:40|397.29|395.49|396.9|395.1|397.29|395.49|396.8|395|0
1638476270000|2021-12-02 20:17:50|397.09|395.29|397.09|395.29|397.09|395.29|397.09|395.29|0
1638476280000|2021-12-02 20:18:00|397.29|395.49|396.9|395.1|397.29|395.49|396.9|395.1|0
1638476290000|2021-12-02 20:18:10|396.31|394.51|396.31|394.51|396.31|394.51|396.31|394.51|0
1638476300000|2021-12-02 20:18:20|396.51|394.71|396.51|394.71|397.09|395.29|396.51|394.71|0
1638476310000|2021-12-02 20:18:30|396.31|394.51|397.09|395.29|397.09|395.29|396.31|394.51|0
1638476320000|2021-12-02 20:18:40|397.29|395.49|396.31|394.51|397.29|395.49|396.31|394.51|0
1638476330000|2021-12-02 20:18:50|395.73|393.93|395.34|393.54|395.73|393.93|395.34|393.54|0
1638476340000|2021-12-02 20:19:00|395.54|393.74|395.73|393.93|395.92|394.12|395.54|393.74|0
1638476350000|2021-12-02 20:19:10|396.51|394.71|395.15|393.35|396.51|394.71|395.15|393.35|0
1638476360000|2021-12-02 20:19:20|394.57|392.77|394.18|392.38|394.57|392.77|394.18|392.38|0
1638476370000|2021-12-02 20:19:30|394.76|392.96|394.37|392.57|394.76|392.96|394.37|392.57|0
1638476380000|2021-12-02 20:19:40|395.15|393.35|395.92|394.12|395.92|394.12|395.15|393.35|0
1638476390000|2021-12-02 20:19:50|395.73|393.93|395.54|393.74|395.73|393.93|395.54|393.74|0
1638476400000|2021-12-02 20:20:00|394.76|392.96|394.95|393.15|394.95|393.15|394.56|392.76|0
1638476410000|2021-12-02 20:20:10|394.56|392.76|392.82|391.02|394.56|392.76|392.82|391.02|0
1638476420000|2021-12-02 20:20:20|393.59|391.79|393.21|391.41|393.59|391.79|393.21|391.41|0
1638476430000|2021-12-02 20:20:30|393.4|391.6|393.59|391.79|393.98|392.18|393.4|391.6|0
1638476440000|2021-12-02 20:20:40|394.18|392.38|394.07|392.27|394.37|392.57|393.98|392.18|0
1638476450000|2021-12-02 20:20:50|394.56|392.76|394.27|392.47|395.15|393.35|394.27|392.47|0
1638476460000|2021-12-02 20:21:00|393.98|392.18|393.21|391.41|393.98|392.18|393.21|391.41|0
1638476470000|2021-12-02 20:21:10|392.82|391.02|393.79|391.99|393.79|391.99|392.82|391.02|0
1638476480000|2021-12-02 20:21:20|394.76|392.96|393.4|391.6|394.76|392.96|393.21|391.41|0
1638476490000|2021-12-02 20:21:30|393.59|391.79|393.21|391.41|393.59|391.79|393.21|391.41|0
1638476500000|2021-12-02 20:21:40|393.01|391.21|392.62|390.82|393.79|391.99|392.62|390.82|0
1638476510000|2021-12-02 20:21:50|393.01|391.21|393.01|391.21|393.01|391.21|392.82|391.02|0
1638476520000|2021-12-02 20:22:00|393.21|391.41|392.82|391.02|393.21|391.41|392.43|390.63|0
1638476530000|2021-12-02 20:22:10|393.2|391.4|393.98|392.18|394.37|392.57|393.2|391.4|0
1638476540000|2021-12-02 20:22:20|393.59|391.79|394.17|392.37|394.17|392.37|393.59|391.79|0
1638476550000|2021-12-02 20:22:30|395.53|393.73|396.5|394.7|396.5|394.7|395.53|393.73|0
1638476560000|2021-12-02 20:22:40|396.4|394.6|395.73|393.93|396.4|394.6|395.53|393.73|0
1638476570000|2021-12-02 20:22:50|395.34|393.54|395.34|393.54|395.34|393.54|394.95|393.15|0
1638476580000|2021-12-02 20:23:00|394.95|393.15|394.56|392.76|394.95|393.15|394.56|392.76|0
1638476590000|2021-12-02 20:23:10|394.76|392.96|394.95|393.15|394.95|393.15|394.37|392.57|0
1638476600000|2021-12-02 20:23:20|395.14|393.34|394.37|392.57|395.14|393.34|394.17|392.37|0
1638476610000|2021-12-02 20:23:30|394.56|392.76|394.56|392.76|394.56|392.76|394.56|392.76|0
1638476620000|2021-12-02 20:23:40|394.75|392.95|393.59|391.79|394.75|392.95|393.59|391.79|0
1638476630000|2021-12-02 20:23:50|393.98|392.18|394.37|392.57|394.37|392.57|393.78|391.98|0
1638476640000|2021-12-02 20:24:00|393.98|392.18|393.98|392.18|393.98|392.18|393.78|391.98|0
1638476650000|2021-12-02 20:24:10|393.88|392.08|394.75|392.95|394.75|392.95|393.88|392.08|0
1638476660000|2021-12-02 20:24:20|394.95|393.15|393.78|391.98|394.95|393.15|393.78|391.98|0
1638476670000|2021-12-02 20:24:30|393.98|392.18|393.98|392.18|393.98|392.18|393.59|391.79|0
1638476680000|2021-12-02 20:24:40|394.37|392.57|394.37|392.57|394.37|392.57|394.37|392.57|0
1638476690000|2021-12-02 20:24:50|393.98|392.18|394.17|392.37|394.37|392.57|393.78|391.98|0
1638476700000|2021-12-02 20:25:00|393.98|392.18|393.98|392.18|393.98|392.18|393.78|391.98|0
1638476710000|2021-12-02 20:25:10|394.37|392.57|394.75|392.95|394.95|393.15|394.37|392.57|0
1638476720000|2021-12-02 20:25:20|394.17|392.37|393.98|392.18|394.17|392.37|393.59|391.79|0
1638476730000|2021-12-02 20:25:30|393.59|391.79|393.4|391.6|393.59|391.79|393.4|391.6|0
1638476740000|2021-12-02 20:25:40|393.78|391.98|394.36|392.56|394.36|392.56|393.01|391.21|0
1638476750000|2021-12-02 20:25:50|394.75|392.95|396.11|394.31|396.11|394.31|394.75|392.95|0
1638476760000|2021-12-02 20:26:00|396.7|394.9|397.86|396.06|397.86|396.06|396.7|394.9|0
1638476770000|2021-12-02 20:26:10|398.06|396.26|397.67|395.87|398.64|396.84|397.67|395.87|0
1638476780000|2021-12-02 20:26:20|397.28|395.48|398.45|396.65|398.84|397.04|397.28|395.48|0
1638476790000|2021-12-02 20:26:30|397.67|395.87|397.47|395.67|397.86|396.06|397.47|395.67|0
1638476800000|2021-12-02 20:26:40|397.28|395.48|396.89|395.09|397.28|395.48|396.89|395.09|0
1638476810000|2021-12-02 20:26:50|397.08|395.28|396.11|394.31|397.08|395.28|395.92|394.12|0
1638476820000|2021-12-02 20:27:00|396.5|394.7|396.89|395.09|396.89|395.09|396.31|394.51|0
1638476830000|2021-12-02 20:27:10|396.5|394.7|396.31|394.51|396.5|394.7|396.11|394.31|0
1638476840000|2021-12-02 20:27:20|395.72|393.92|395.53|393.73|395.92|394.12|395.33|393.53|0
1638476850000|2021-12-02 20:27:30|395.72|393.92|395.53|393.73|395.92|394.12|395.53|393.73|0
1638476860000|2021-12-02 20:27:40|395.33|393.53|395.14|393.34|395.33|393.53|394.94|393.14|0
1638476870000|2021-12-02 20:27:50|394.94|393.14|395.92|394.12|395.92|394.12|394.94|393.14|0
1638476880000|2021-12-02 20:28:00|396.11|394.31|396.11|394.31|396.11|394.31|396.11|394.31|0
1638476890000|2021-12-02 20:28:10|395.33|393.53|395.14|393.34|395.33|393.53|395.14|393.34|0
1638476900000|2021-12-02 20:28:20|395.33|393.53|395.33|393.53|395.62|393.82|395.33|393.53|0
1638476910000|2021-12-02 20:28:30|395.14|393.34|394.56|392.76|395.14|393.34|394.56|392.76|0
1638476920000|2021-12-02 20:28:40|394.75|392.95|395.14|393.34|395.53|393.73|394.75|392.95|0
1638476930000|2021-12-02 20:28:50|395.53|393.73|396.11|394.31|396.11|394.31|395.53|393.73|0
1638476940000|2021-12-02 20:29:00|395.91|394.11|396.11|394.31|396.11|394.31|394.94|393.14|0
1638476950000|2021-12-02 20:29:10|395.91|394.11|395.91|394.11|395.91|394.11|395.53|393.73|0
1638476960000|2021-12-02 20:29:20|396.69|394.89|396.89|395.09|396.89|395.09|396.69|394.89|0
1638476970000|2021-12-02 20:29:30|397.28|395.48|396.69|394.89|397.47|395.67|396.69|394.89|0
1638476980000|2021-12-02 20:29:40|397.08|395.28|396.69|394.89|397.08|395.28|396.69|394.89|0
1638476990000|2021-12-02 20:29:50|395.53|393.73|395.33|393.53|395.53|393.73|395.33|393.53|0
1638477000000|2021-12-02 20:30:00|395.53|393.73|396.11|394.31|396.11|394.31|395.33|393.53|0
1638477010000|2021-12-02 20:30:10|396.5|394.7|396.69|394.89|396.89|395.09|396.5|394.7|0
1638477020000|2021-12-02 20:30:20|397.08|395.28|397.27|395.47|397.27|395.47|397.08|395.28|0
1638477030000|2021-12-02 20:30:30|398.05|396.25|400|398.2|400|398.2|398.05|396.25|0
1638477040000|2021-12-02 20:30:40|399.81|398.01|399.32|397.52|399.81|398.01|399.32|397.52|0
1638477050000|2021-12-02 20:30:50|398.83|397.03|399.42|397.62|399.42|397.62|398.83|397.03|0
1638477060000|2021-12-02 20:31:00|399.22|397.42|400|398.2|400|398.2|399.22|397.42|0
1638477070000|2021-12-02 20:31:10|399.81|398.01|400.78|398.98|400.78|398.98|399.81|398.01|0
1638477080000|2021-12-02 20:31:20|400.29|398.49|399.81|398.01|400.29|398.49|399.81|398.01|0
1638477090000|2021-12-02 20:31:30|400|398.2|400|398.2|400|398.2|399.61|397.81|0
1638477100000|2021-12-02 20:31:40|400.98|399.18|400.39|398.59|400.98|399.18|400.39|398.59|0
1638477110000|2021-12-02 20:31:50|400.78|398.98|401.56|399.76|401.76|399.96|400.78|398.98|0
1638477120000|2021-12-02 20:32:00|401.95|400.15|403.13|401.33|403.13|401.33|401.95|400.15|0
1638477130000|2021-12-02 20:32:10|402.93|401.13|403.71|401.91|403.71|401.91|402.93|401.13|0
1638477140000|2021-12-02 20:32:20|403.52|401.72|403.71|401.91|403.71|401.91|403.52|401.72|0
1638477150000|2021-12-02 20:32:30|403.32|401.52|403.13|401.33|403.52|401.72|403.13|401.33|0
1638477160000|2021-12-02 20:32:40|403.52|401.72|403.32|401.52|403.52|401.72|403.13|401.33|0
1638477170000|2021-12-02 20:32:50|402.44|400.64|403.13|401.33|403.32|401.52|402.44|400.64|0
1638477180000|2021-12-02 20:33:00|402.93|401.13|403.13|401.33|403.13|401.33|402.93|401.13|0
1638477190000|2021-12-02 20:33:10|402.54|400.74|402.93|401.13|402.93|401.13|402.54|400.74|0
1638477200000|2021-12-02 20:33:20|403.13|401.33|402.93|401.13|403.13|401.33|402.93|401.13|0
1638477210000|2021-12-02 20:33:30|403.02|401.22|402.54|400.74|403.02|401.22|402.54|400.74|0
1638477220000|2021-12-02 20:33:40|402.44|400.64|402.24|400.44|402.73|400.93|402.24|400.44|0
1638477230000|2021-12-02 20:33:50|402.34|400.54|401.37|399.57|402.34|400.54|401.37|399.57|0
1638477240000|2021-12-02 20:34:00|401.76|399.96|402.73|400.93|402.73|400.93|401.76|399.96|0
1638477250000|2021-12-02 20:34:10|402.54|400.74|401.76|399.96|402.93|401.13|401.76|399.96|0
1638477260000|2021-12-02 20:34:20|401.56|399.76|401.56|399.76|401.56|399.76|401.37|399.57|0
1638477270000|2021-12-02 20:34:30|401.17|399.37|401.56|399.76|401.56|399.76|401.17|399.37|0
1638477280000|2021-12-02 20:34:40|401.17|399.37|401.56|399.76|401.76|399.96|401.17|399.37|0
1638477290000|2021-12-02 20:34:50|401.76|399.96|401.76|399.96|401.76|399.96|401.76|399.96|0
1638477300000|2021-12-02 20:35:00|401.17|399.37|400.97|399.17|401.17|399.37|400.78|398.98|0
1638477310000|2021-12-02 20:35:10|400.58|398.78|400.29|398.49|400.58|398.78|400.29|398.49|0
1638477320000|2021-12-02 20:35:20|400.19|398.39|399.8|398|400.39|398.59|399.8|398|0
1638477330000|2021-12-02 20:35:30|399.02|397.22|399.41|397.61|399.41|397.61|399.02|397.22|0
1638477340000|2021-12-02 20:35:40|400.19|398.39|400.29|398.49|400.39|398.59|400.19|398.39|0
1638477350000|2021-12-02 20:35:50|400|398.2|400|398.2|400.39|398.59|399.8|398|0
1638477360000|2021-12-02 20:36:00|400.19|398.39|399.61|397.81|400.19|398.39|399.61|397.81|0
1638477370000|2021-12-02 20:36:10|399.7|397.9|400.58|398.78|400.58|398.78|399.7|397.9|0
1638477380000|2021-12-02 20:36:20|400.19|398.39|400.39|398.59|400.48|398.68|400.19|398.39|0
1638477390000|2021-12-02 20:36:30|401.36|399.56|402.53|400.73|402.53|400.73|401.36|399.56|0
1638477400000|2021-12-02 20:36:40|402.34|400.54|403.31|401.51|403.31|401.51|402.34|400.54|0
1638477410000|2021-12-02 20:36:50|402.73|400.93|400.58|398.78|402.73|400.93|400.58|398.78|0
1638477420000|2021-12-02 20:37:00|400.09|398.29|400.48|398.68|400.87|399.07|400.09|398.29|0
1638477430000|2021-12-02 20:37:10|400.68|398.88|402.25|400.45|402.25|400.45|400.48|398.68|0
1638477440000|2021-12-02 20:37:20|401.66|399.86|400.87|399.07|402.05|400.25|400.87|399.07|0
1638477450000|2021-12-02 20:37:30|399.89|398.09|399.69|397.89|399.89|398.09|399.69|397.89|0
1638477460000|2021-12-02 20:37:40|399.89|398.09|400.09|398.29|400.18|398.38|399.89|398.09|0
1638477470000|2021-12-02 20:37:50|399.5|397.7|399.79|397.99|399.79|397.99|399.3|397.5|0
1638477480000|2021-12-02 20:38:00|399.89|398.09|399.5|397.7|399.89|398.09|399.5|397.7|0
1638477490000|2021-12-02 20:38:10|399.69|397.89|400.67|398.87|400.67|398.87|399.69|397.89|0
1638477500000|2021-12-02 20:38:20|400.48|398.68|399.5|397.7|400.48|398.68|399.5|397.7|0
1638477510000|2021-12-02 20:38:30|399.3|397.5|399.3|397.5|399.69|397.89|399.3|397.5|0
1638477520000|2021-12-02 20:38:40|399.5|397.7|400.28|398.48|400.28|398.48|399.5|397.7|0
1638477530000|2021-12-02 20:38:50|400.48|398.68|400.48|398.68|400.48|398.68|400.09|398.29|0
1638477540000|2021-12-02 20:39:00|399.89|398.09|400.08|398.28|400.28|398.48|399.89|398.09|0
1638477550000|2021-12-02 20:39:10|399.79|397.99|399.89|398.09|400.08|398.28|399.79|397.99|0
1638477560000|2021-12-02 20:39:20|400.08|398.28|400.08|398.28|400.28|398.48|400.08|398.28|0
1638477570000|2021-12-02 20:39:30|399.89|398.09|400.67|398.87|400.67|398.87|399.89|398.09|0
1638477580000|2021-12-02 20:39:40|400.87|399.07|400.67|398.87|401.46|399.66|400.67|398.87|0
1638477590000|2021-12-02 20:39:50|400.48|398.68|400.87|399.07|400.87|399.07|400.48|398.68|0
1638477600000|2021-12-02 20:40:00|400.28|398.48|400.87|399.07|400.87|399.07|399.89|398.09|0
1638477610000|2021-12-02 20:40:10|401.26|399.46|401.06|399.26|401.65|399.85|401.06|399.26|0
1638477620000|2021-12-02 20:40:20|401.26|399.46|401.06|399.26|401.26|399.46|400.28|398.48|0
1638477630000|2021-12-02 20:40:30|400.67|398.87|401.06|399.26|401.06|399.26|400.67|398.87|0
1638477640000|2021-12-02 20:40:40|401.46|399.66|401.46|399.66|401.55|399.75|401.46|399.66|0
1638477650000|2021-12-02 20:40:50|402.24|400.44|403.03|401.23|403.03|401.23|402.24|400.44|0
1638477660000|2021-12-02 20:41:00|402.34|400.54|403.12|401.32|403.12|401.32|402.34|400.54|0
1638477670000|2021-12-02 20:41:10|402.93|401.13|402.93|401.13|403.03|401.23|402.93|401.13|0
1638477680000|2021-12-02 20:41:20|402.63|400.83|403.42|401.62|403.42|401.62|402.63|400.83|0
1638477690000|2021-12-02 20:41:30|403.22|401.42|403.62|401.82|403.62|401.82|403.03|401.23|0
1638477700000|2021-12-02 20:41:40|403.42|401.62|403.62|401.82|403.62|401.82|403.42|401.62|0
1638477710000|2021-12-02 20:41:50|403.81|402.01|403.81|402.01|403.81|402.01|403.62|401.82|0
1638477720000|2021-12-02 20:42:00|403.71|401.91|404.01|402.21|404.01|402.21|403.62|401.82|0
1638477730000|2021-12-02 20:42:10|404.21|402.41|405|403.2|405|403.2|404.21|402.41|0
1638477740000|2021-12-02 20:42:20|405.59|403.79|405.78|403.98|405.78|403.98|405.39|403.59|0
1638477750000|2021-12-02 20:42:30|405.39|403.59|404.6|402.8|405.39|403.59|404.6|402.8|0
1638477760000|2021-12-02 20:42:40|404.21|402.41|404.4|402.6|404.4|402.6|404.21|402.41|0
1638477770000|2021-12-02 20:42:50|404.6|402.8|405.19|403.39|405.19|403.39|404.6|402.8|0
1638477780000|2021-12-02 20:43:00|404.99|403.19|405.19|403.39|405.19|403.39|404.8|403|0
1638477790000|2021-12-02 20:43:10|404.99|403.19|404.8|403|404.99|403.19|404.8|403|0
1638477800000|2021-12-02 20:43:20|404.6|402.8|404.21|402.41|404.6|402.8|404.21|402.41|0
1638477810000|2021-12-02 20:43:30|404.4|402.6|404.01|402.21|404.4|402.6|404.01|402.21|0
1638477820000|2021-12-02 20:43:40|403.71|401.91|403.42|401.62|403.81|402.01|403.22|401.42|0
1638477830000|2021-12-02 20:43:50|403.22|401.42|403.42|401.62|403.42|401.62|403.03|401.23|0
1638477840000|2021-12-02 20:44:00|403.22|401.42|402.44|400.64|403.22|401.42|402.44|400.64|0
1638477850000|2021-12-02 20:44:10|402.63|400.83|403.03|401.23|403.03|401.23|402.63|400.83|0
1638477860000|2021-12-02 20:44:20|403.22|401.42|403.61|401.81|403.81|402.01|403.22|401.42|0
1638477870000|2021-12-02 20:44:30|403.22|401.42|403.22|401.42|403.61|401.81|403.22|401.42|0
1638477880000|2021-12-02 20:44:40|402.63|400.83|402.83|401.03|403.02|401.22|402.63|400.83|0
1638477890000|2021-12-02 20:44:50|402.24|400.44|402.24|400.44|402.24|400.44|401.94|400.14|0
1638477900000|2021-12-02 20:45:00|402.33|400.53|402.04|400.24|402.33|400.53|401.85|400.05|0
1638477910000|2021-12-02 20:45:10|402.43|400.63|403.02|401.22|403.32|401.52|402.24|400.44|0
1638477920000|2021-12-02 20:45:20|402.63|400.83|401.84|400.04|402.63|400.83|401.84|400.04|0
1638477930000|2021-12-02 20:45:30|402.24|400.44|401.84|400.04|402.24|400.44|401.65|399.85|0
1638477940000|2021-12-02 20:45:40|401.65|399.85|399.29|397.49|401.65|399.85|399.29|397.49|0
1638477950000|2021-12-02 20:45:50|399.49|397.69|399.29|397.49|399.69|397.89|399.29|397.49|0
1638477960000|2021-12-02 20:46:00|399|397.2|398.32|396.52|399|397.2|398.32|396.52|0
1638477970000|2021-12-02 20:46:10|396.75|394.95|396.56|394.76|396.75|394.95|395.58|393.78|0
1638477980000|2021-12-02 20:46:20|397.34|395.54|396.55|394.75|397.34|395.54|396.55|394.75|0
1638477990000|2021-12-02 20:46:30|397.34|395.54|397.34|395.54|397.34|395.54|397.14|395.34|0
1638478000000|2021-12-02 20:46:40|397.53|395.73|397.92|396.12|397.92|396.12|397.53|395.73|0
1638478010000|2021-12-02 20:46:50|398.31|396.51|398.6|396.8|398.6|396.8|398.31|396.51|0
1638478020000|2021-12-02 20:47:00|398.9|397.1|398.71|396.91|399.29|397.49|398.71|396.91|0
1638478030000|2021-12-02 20:47:10|398.21|396.41|397.92|396.12|398.31|396.51|397.92|396.12|0
1638478040000|2021-12-02 20:47:20|398.12|396.32|398.51|396.71|398.9|397.1|398.12|396.32|0
1638478050000|2021-12-02 20:47:30|398.71|396.91|398.31|396.51|398.71|396.91|398.31|396.51|0
1638478060000|2021-12-02 20:47:40|398.51|396.71|399.1|397.3|399.1|397.3|398.51|396.71|0
1638478070000|2021-12-02 20:47:50|399.49|397.69|397.92|396.12|399.49|397.69|397.92|396.12|0
1638478080000|2021-12-02 20:48:00|397.14|395.34|399.1|397.3|399.88|398.08|396.55|394.75|0
1638478090000|2021-12-02 20:48:10|400.08|398.28|399.68|397.88|400.08|398.28|399.1|397.3|0
1638478100000|2021-12-02 20:48:20|400.47|398.67|399.29|397.49|400.47|398.67|399.29|397.49|0
1638478110000|2021-12-02 20:48:30|399.88|398.08|399.88|398.08|399.97|398.17|399.88|398.08|0
1638478120000|2021-12-02 20:48:40|400.08|398.28|400.66|398.86|400.66|398.86|400.08|398.28|0
1638478130000|2021-12-02 20:48:50|400.47|398.67|399.88|398.08|400.47|398.67|399.88|398.08|0
1638478140000|2021-12-02 20:49:00|399.68|397.88|399.49|397.69|399.68|397.88|399.29|397.49|0
1638478150000|2021-12-02 20:49:10|400.27|398.47|400.07|398.27|400.47|398.67|400.07|398.27|0
1638478160000|2021-12-02 20:49:20|399.49|397.69|399.97|398.17|399.97|398.17|399.49|397.69|0
1638478170000|2021-12-02 20:49:30|400.76|398.96|402.63|400.83|402.63|400.83|400.76|398.96|0
1638478180000|2021-12-02 20:49:40|402.04|400.24|403.02|401.22|403.02|401.22|402.04|400.24|0
1638478190000|2021-12-02 20:49:50|402.23|400.43|401.25|399.45|402.23|400.43|400.66|398.86|0
1638478200000|2021-12-02 20:50:00|399.09|397.29|401.05|399.25|401.05|399.25|399.09|397.29|0
1638478210000|2021-12-02 20:50:10|399.29|397.49|396.94|395.14|399.29|397.49|396.94|395.14|0
1638478220000|2021-12-02 20:50:20|397.14|395.34|395.38|393.58|397.14|395.34|395.38|393.58|0
1638478230000|2021-12-02 20:50:30|394.21|392.41|395.18|393.38|395.38|393.58|394.21|392.41|0
1638478240000|2021-12-02 20:50:40|394.4|392.6|393.82|392.02|395.08|393.28|393.82|392.02|0
1638478250000|2021-12-02 20:50:50|392.65|390.85|393.04|391.24|393.23|391.43|392.65|390.85|0
1638478260000|2021-12-02 20:51:00|393.43|391.63|392.85|391.05|393.43|391.63|392.46|390.66|0
1638478270000|2021-12-02 20:51:10|392.07|390.27|393.43|391.63|393.43|391.63|392.07|390.27|0
1638478280000|2021-12-02 20:51:20|391.87|390.07|391.48|389.68|391.87|390.07|391.48|389.68|0
1638478290000|2021-12-02 20:51:30|391.09|389.29|389.74|387.94|391.09|389.29|389.35|387.55|0
1638478300000|2021-12-02 20:51:40|390.71|388.91|390.32|388.52|390.9|389.1|390.32|388.52|0
1638478310000|2021-12-02 20:51:50|390.12|388.32|390.51|388.71|390.51|388.71|390.12|388.32|0
1638478320000|2021-12-02 20:52:00|389.93|388.13|390.51|388.71|391.09|389.29|389.93|388.13|0
1638478330000|2021-12-02 20:52:10|393.43|391.63|392.46|390.66|393.43|391.63|392.26|390.46|0
1638478340000|2021-12-02 20:52:20|391.29|389.49|391.29|389.49|391.29|389.49|391.09|389.29|0
1638478350000|2021-12-02 20:52:30|391.48|389.68|391.58|389.78|391.68|389.88|391.48|389.68|0
1638478360000|2021-12-02 20:52:40|391.09|389.29|391.68|389.88|391.68|389.88|390.71|388.91|0
1638478370000|2021-12-02 20:52:50|391.48|389.68|391.09|389.29|391.48|389.68|391.09|389.29|0
1638478380000|2021-12-02 20:53:00|392.07|390.27|391.29|389.49|392.07|390.27|391.29|389.49|0
1638478390000|2021-12-02 20:53:10|390.9|389.1|390.7|388.9|390.9|389.1|390.51|388.71|0
1638478400000|2021-12-02 20:53:20|390.32|388.52|392.26|390.46|392.26|390.46|390.32|388.52|0
1638478410000|2021-12-02 20:53:30|391.87|390.07|392.84|391.04|393.82|392.02|391.87|390.07|0
1638478420000|2021-12-02 20:53:40|392.65|390.85|392.06|390.26|392.65|390.85|392.06|390.26|0
1638478430000|2021-12-02 20:53:50|391.68|389.88|392.26|390.46|392.26|390.46|391.68|389.88|0
1638478440000|2021-12-02 20:54:00|391.68|389.88|389.54|387.74|391.68|389.88|389.54|387.74|0
1638478450000|2021-12-02 20:54:10|388.96|387.16|388.38|386.58|388.96|387.16|388.38|386.58|0
1638478460000|2021-12-02 20:54:20|388.96|387.16|388.57|386.77|388.96|387.16|388.38|386.58|0
1638478470000|2021-12-02 20:54:30|388.28|386.48|388.57|386.77|388.57|386.77|388.28|386.48|0
1638478480000|2021-12-02 20:54:40|389.73|387.93|390.51|388.71|390.51|388.71|389.73|387.93|0
1638478490000|2021-12-02 20:54:50|390.12|388.32|389.73|387.93|390.12|388.32|389.54|387.74|0
1638478500000|2021-12-02 20:55:00|388.96|387.16|389.34|387.54|389.34|387.54|388.18|386.38|0
1638478510000|2021-12-02 20:55:10|387.99|386.19|387.79|385.99|387.99|386.19|387.79|385.99|0
1638478520000|2021-12-02 20:55:20|387.99|386.19|387.69|385.89|387.99|386.19|387.69|385.89|0
1638478530000|2021-12-02 20:55:30|387.6|385.8|386.83|385.03|387.6|385.8|386.44|384.64|0
1638478540000|2021-12-02 20:55:40|386.63|384.83|385.67|383.87|386.63|384.83|385.67|383.87|0
1638478550000|2021-12-02 20:55:50|384.89|383.09|384.31|382.51|385.09|383.29|384.31|382.51|0
1638478560000|2021-12-02 20:56:00|384.89|383.09|386.15|384.35|386.15|384.35|384.89|383.09|0
1638478570000|2021-12-02 20:56:10|386.05|384.25|385.47|383.67|386.05|384.25|385.28|383.48|0
1638478580000|2021-12-02 20:56:20|385.67|383.87|386.63|384.83|386.63|384.83|385.67|383.87|0
1638478590000|2021-12-02 20:56:30|386.25|384.45|387.02|385.22|387.41|385.61|386.25|384.45|0
1638478600000|2021-12-02 20:56:40|387.41|385.61|388.27|386.47|388.27|386.47|387.41|385.61|0
1638478610000|2021-12-02 20:56:50|388.37|386.57|387.6|385.8|388.37|386.57|387.6|385.8|0
1638478620000|2021-12-02 20:57:00|388.76|386.96|388.95|387.15|388.95|387.15|388.57|386.77|0
1638478630000|2021-12-02 20:57:10|389.15|387.35|387.6|385.8|389.15|387.35|387.6|385.8|0
1638478640000|2021-12-02 20:57:20|388.37|386.57|388.18|386.38|388.95|387.15|387.99|386.19|0
1638478650000|2021-12-02 20:57:30|388.37|386.57|387.6|385.8|388.37|386.57|387.6|385.8|0
1638478660000|2021-12-02 20:57:40|387.79|385.99|389.73|387.93|389.73|387.93|387.79|385.99|0
1638478670000|2021-12-02 20:57:50|389.54|387.74|388.76|386.96|389.54|387.74|388.76|386.96|0
1638478680000|2021-12-02 20:58:00|387.98|386.18|387.79|385.99|388.18|386.38|387.79|385.99|0
1638478690000|2021-12-02 20:58:10|386.82|385.02|385.66|383.86|386.82|385.02|385.66|383.86|0
1638478700000|2021-12-02 20:58:20|386.34|384.54|385.08|383.28|386.34|384.54|385.08|383.28|0
1638478710000|2021-12-02 20:58:30|385.47|383.67|384.89|383.09|385.47|383.67|384.89|383.09|0
1638478720000|2021-12-02 20:58:40|385.66|383.86|385.47|383.67|385.66|383.86|385.08|383.28|0
1638478730000|2021-12-02 20:58:50|384.89|383.09|384.7|382.9|384.89|383.09|384.31|382.51|0
1638478740000|2021-12-02 20:59:00|384.89|383.09|386.82|385.02|386.82|385.02|384.89|383.09|0
1638478750000|2021-12-02 20:59:10|387.98|386.18|386.63|384.83|387.98|386.18|386.63|384.83|0
1638478760000|2021-12-02 20:59:20|386.82|385.02|387.4|385.6|387.4|385.6|386.82|385.02|0
1638478770000|2021-12-02 20:59:30|388.18|386.38|390.5|388.7|390.5|388.7|387.79|385.99|0
1638478780000|2021-12-02 20:59:40|390.89|389.09|392.64|390.84|392.64|390.84|390.89|389.09|0
1638478790000|2021-12-02 20:59:50|393.42|391.62|391.48|389.68|393.81|392.01|391.48|389.68|0
1638478800000|2021-12-02 21:00:00|393.42|391.62|393.42|391.62|393.42|391.62|393.42|391.62|0
1638478810000|2021-12-02 21:00:10|391.67|389.87|392.64|390.84|393.42|391.62|391.67|389.87|0
1638478820000|2021-12-02 21:00:20|393.03|391.23|392.84|391.04|393.81|392.01|392.84|391.04|0
1638478830000|2021-12-02 21:00:30|392.45|390.65|392.45|390.65|392.45|390.65|392.45|390.65|0
1638478840000|2021-12-02 21:00:40|392.25|390.45|391.67|389.87|392.25|390.45|391.67|389.87|0
1638478850000|2021-12-02 21:00:50|391.86|390.06|392.25|390.45|392.25|390.45|391.86|390.06|0
1638478860000|2021-12-02 21:01:00|392.45|390.65|393.22|391.42|393.22|391.42|392.06|390.26|0
1638478870000|2021-12-02 21:01:10|394|392.2|394.2|392.4|394.2|392.4|393.42|391.62|0
1638478880000|2021-12-02 21:01:20|394.39|392.59|394.39|392.59|394.39|392.59|394|392.2|0
1638478890000|2021-12-02 21:01:30|394|392.2|394.2|392.4|394.2|392.4|394|392.2|0
1638478900000|2021-12-02 21:01:40|394.39|392.59|393.42|391.62|394.39|392.59|393.42|391.62|0
1638478910000|2021-12-02 21:01:50|394.39|392.59|394.2|392.4|394.59|392.79|394.2|392.4|0
1638478920000|2021-12-02 21:02:00|394|392.2|396.15|394.35|396.15|394.35|394|392.2|0
1638478930000|2021-12-02 21:02:10|396.54|394.74|395.56|393.76|396.54|394.74|395.56|393.76|0
1638478940000|2021-12-02 21:02:20|395.76|393.96|395.37|393.57|395.76|393.96|395.37|393.57|0
1638478950000|2021-12-02 21:02:30|395.76|393.96|395.76|393.96|395.76|393.96|395.56|393.76|0
1638478960000|2021-12-02 21:02:40|394.59|392.79|394.2|392.4|394.59|392.79|393.81|392.01|0
1638478970000|2021-12-02 21:02:50|394.39|392.59|393.81|392.01|394.39|392.59|393.81|392.01|0
1638478980000|2021-12-02 21:03:00|393.61|391.81|393.42|391.62|393.61|391.81|393.42|391.62|0
1638478990000|2021-12-02 21:03:10|393.22|391.42|393.61|391.81|393.61|391.81|393.03|391.23|0
1638479000000|2021-12-02 21:03:20|393.22|391.42|392.83|391.03|393.22|391.42|392.83|391.03|0
1638479010000|2021-12-02 21:03:30|392.44|390.64|392.64|390.84|392.64|390.84|392.25|390.45|0
1638479020000|2021-12-02 21:03:40|392.05|390.25|392.25|390.45|392.25|390.45|391.86|390.06|0
1638479030000|2021-12-02 21:03:50|392.05|390.25|391.67|389.87|392.05|390.25|391.67|389.87|0
1638479040000|2021-12-02 21:04:00|392.05|390.25|391.86|390.06|392.05|390.25|391.86|390.06|0
1638479050000|2021-12-02 21:04:10|391.67|389.87|392.44|390.64|392.44|390.64|391.67|389.87|0
1638479060000|2021-12-02 21:04:20|392.05|390.25|391.67|389.87|392.05|390.25|391.67|389.87|0
1638479070000|2021-12-02 21:04:30|391.66|389.86|391.66|389.86|391.66|389.86|391.28|389.48|0
1638479080000|2021-12-02 21:04:40|391.47|389.67|390.89|389.09|391.47|389.67|390.89|389.09|0
1638479090000|2021-12-02 21:04:50|391.08|389.28|392.05|390.25|392.05|390.25|390.89|389.09|0
1638479100000|2021-12-02 21:05:00|391.86|390.06|392.64|390.84|392.64|390.84|391.86|390.06|0
1638479110000|2021-12-02 21:05:10|392.05|390.25|392.64|390.84|392.64|390.84|392.05|390.25|0
1638479120000|2021-12-02 21:05:20|392.83|391.03|393.03|391.23|393.03|391.23|392.83|391.03|0
1638479130000|2021-12-02 21:05:30|393.22|391.42|393.8|392|393.8|392|393.22|391.42|0
1638479140000|2021-12-02 21:05:40|394|392.2|393.41|391.61|394|392.2|393.41|391.61|0
1638479150000|2021-12-02 21:05:50|393.61|391.81|393.22|391.42|393.8|392|393.22|391.42|0
1638479160000|2021-12-02 21:06:00|393.03|391.23|393.22|391.42|393.41|391.61|393.03|391.23|0
1638479170000|2021-12-02 21:06:10|393.41|391.61|392.64|390.84|393.41|391.61|392.44|390.64|0
1638479180000|2021-12-02 21:06:20|392.44|390.64|392.05|390.25|392.44|390.64|392.05|390.25|0
1638479190000|2021-12-02 21:06:30|392.25|390.45|392.25|390.45|392.25|390.45|392.25|390.45|0
1638479200000|2021-12-02 21:06:40|392.44|390.64|393.22|391.42|393.22|391.42|392.44|390.64|0
1638479210000|2021-12-02 21:06:50|393.61|391.81|393.61|391.81|394.39|392.59|393.61|391.81|0
1638479220000|2021-12-02 21:07:00|393.02|391.22|392.44|390.64|393.02|391.22|392.25|390.45|0
1638479230000|2021-12-02 21:07:10|392.25|390.45|392.05|390.25|392.25|390.45|391.86|390.06|0
1638479240000|2021-12-02 21:07:20|392.25|390.45|392.05|390.25|392.53|390.73|392.05|390.25|0
1638479250000|2021-12-02 21:07:30|392.25|390.45|392.34|390.54|392.34|390.54|392.25|390.45|0
1638479260000|2021-12-02 21:07:40|393.12|391.32|393.41|391.61|393.41|391.61|393.12|391.32|0
1638479270000|2021-12-02 21:07:50|393.8|392|394|392.2|394|392.2|393.51|391.71|0
1638479280000|2021-12-02 21:08:00|394.19|392.39|394.39|392.59|394.48|392.68|394.19|392.39|0
1638479290000|2021-12-02 21:08:10|394.58|392.78|394.78|392.98|394.78|392.98|394.58|392.78|0
1638479300000|2021-12-02 21:08:20|394.58|392.78|394|392.2|394.58|392.78|394|392.2|0
1638479310000|2021-12-02 21:08:30|393.8|392|394.39|392.59|394.39|392.59|393.8|392|0
1638479320000|2021-12-02 21:08:40|394.28|392.48|393.8|392|394.28|392.48|393.8|392|0
1638479330000|2021-12-02 21:08:50|393.7|391.9|393.8|392|393.8|392|393.61|391.81|0
1638479340000|2021-12-02 21:09:00|393.22|391.42|393.41|391.61|393.41|391.61|393.02|391.22|0
1638479350000|2021-12-02 21:09:10|393.22|391.42|393.02|391.22|393.22|391.42|393.02|391.22|0
1638479360000|2021-12-02 21:09:20|392.44|390.64|392.24|390.44|392.44|390.64|392.05|390.25|0
1638479370000|2021-12-02 21:09:30|391.85|390.05|392.24|390.44|392.24|390.44|391.66|389.86|0
1638479380000|2021-12-02 21:09:40|391.36|389.56|391.36|389.56|391.36|389.56|391.17|389.37|0
1638479390000|2021-12-02 21:09:50|391.55|389.75|390.78|388.98|391.55|389.75|390.78|388.98|0
1638479400000|2021-12-02 21:10:00|390.58|388.78|390.78|388.98|391.36|389.56|390.58|388.78|0
1638479410000|2021-12-02 21:10:10|390.97|389.17|391.36|389.56|391.36|389.56|390.97|389.17|0
1638479420000|2021-12-02 21:10:20|390.97|389.17|390.77|388.97|391.16|389.36|390.77|388.97|0
1638479430000|2021-12-02 21:10:30|390.97|389.17|391.36|389.56|391.36|389.56|390.97|389.17|0
1638479440000|2021-12-02 21:10:40|391.45|389.65|391.75|389.95|391.75|389.95|391.45|389.65|0
1638479450000|2021-12-02 21:10:50|391.94|390.14|391.75|389.95|391.94|390.14|391.75|389.95|0
1638479460000|2021-12-02 21:11:00|392.14|390.34|392.33|390.53|392.33|390.53|391.94|390.14|0
1638479470000|2021-12-02 21:11:10|391.75|389.95|392.14|390.34|392.14|390.34|391.75|389.95|0
1638479480000|2021-12-02 21:11:20|391.94|390.14|391.75|389.95|391.94|390.14|391.75|389.95|0
1638479490000|2021-12-02 21:11:30|391.94|390.14|391.55|389.75|392.14|390.34|391.55|389.75|0
1638479500000|2021-12-02 21:11:40|391.75|389.95|391.36|389.56|391.75|389.95|391.36|389.56|0
1638479510000|2021-12-02 21:11:50|391.55|389.75|392.14|390.34|392.14|390.34|391.55|389.75|0
1638479520000|2021-12-02 21:12:00|392.33|390.53|392.14|390.34|392.33|390.53|392.14|390.34|0
1638479530000|2021-12-02 21:12:10|392.53|390.73|392.33|390.53|392.53|390.73|392.33|390.53|0
1638479540000|2021-12-02 21:12:20|392.14|390.34|392.14|390.34|392.14|390.34|392.14|390.34|0
1638479550000|2021-12-02 21:12:30|391.94|390.14|391.55|389.75|391.94|390.14|391.55|389.75|0
1638479560000|2021-12-02 21:12:40|391.36|389.56|391.55|389.75|391.55|389.75|391.36|389.56|0
1638479570000|2021-12-02 21:12:50|391.36|389.56|390.97|389.17|391.36|389.56|390.97|389.17|0
1638479580000|2021-12-02 21:13:00|390.77|388.97|390.77|388.97|390.77|388.97|390.77|388.97|0
1638479590000|2021-12-02 21:13:10|391.36|389.56|391.55|389.75|391.55|389.75|391.36|389.56|0
1638479600000|2021-12-02 21:13:20|391.75|389.95|392.23|390.43|392.23|390.43|391.75|389.95|0
1638479610000|2021-12-02 21:13:30|392.33|390.53|392.53|390.73|392.53|390.73|392.14|390.34|0
1638479620000|2021-12-02 21:13:40|392.33|390.53|391.94|390.14|392.33|390.53|391.94|390.14|0
1638479630000|2021-12-02 21:13:50|391.75|389.95|391.94|390.14|391.94|390.14|391.75|389.95|0
1638479640000|2021-12-02 21:14:00|391.55|389.75|390.38|388.58|391.55|389.75|390.38|388.58|0
1638479650000|2021-12-02 21:14:10|390.77|388.97|390.19|388.39|390.77|388.97|390.19|388.39|0
1638479660000|2021-12-02 21:14:20|389.99|388.19|389.99|388.19|390.19|388.39|389.8|388|0
1638479670000|2021-12-02 21:14:30|389.6|387.8|389.21|387.41|389.6|387.8|389.21|387.41|0
1638479680000|2021-12-02 21:14:40|389.41|387.61|389.02|387.22|389.41|387.61|389.02|387.22|0
1638479690000|2021-12-02 21:14:50|388.83|387.03|388.63|386.83|388.83|387.03|388.44|386.64|0
1638479710000|2021-12-02 21:15:10|389.51|387.31|389.8|387.6|389.8|387.6|389.51|387.31|0
1638479720000|2021-12-02 21:15:20|389.61|387.41|389.41|387.21|389.9|387.7|389.41|387.21|0
1638479730000|2021-12-02 21:15:30|389.22|387.02|389.02|386.82|389.22|387.02|388.83|386.63|0
1638479740000|2021-12-02 21:15:40|389.12|386.92|389.8|387.6|389.8|387.6|389.12|386.92|0
1638479750000|2021-12-02 21:15:50|389.61|387.41|389.61|387.41|389.61|387.41|389.61|387.41|0
1638479760000|2021-12-02 21:16:00|390.19|387.99|390.77|388.57|390.77|388.57|390.19|387.99|0
1638479770000|2021-12-02 21:16:10|390.58|388.38|390.58|388.38|390.77|388.57|390.58|388.38|0
1638479780000|2021-12-02 21:16:20|390.77|388.57|391.36|389.16|391.36|389.16|390.77|388.57|0
1638479790000|2021-12-02 21:16:30|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1638479800000|2021-12-02 21:16:40|391.36|389.16|391.26|389.06|391.36|389.16|391.26|389.06|0
1638479810000|2021-12-02 21:16:50|391.75|389.55|391.75|389.55|391.75|389.55|391.55|389.35|0
1638479820000|2021-12-02 21:17:00|392.14|389.94|392.53|390.33|392.53|390.33|391.55|389.35|0
1638479830000|2021-12-02 21:17:10|392.14|389.94|391.94|389.74|392.14|389.94|391.94|389.74|0
1638479840000|2021-12-02 21:17:20|392.04|389.84|392.53|390.33|392.72|390.52|392.04|389.84|0
1638479850000|2021-12-02 21:17:30|392.33|390.13|392.33|390.13|392.33|390.13|392.04|389.84|0
1638479860000|2021-12-02 21:17:40|392.43|390.23|392.53|390.33|392.53|390.33|392.33|390.13|0
1638479870000|2021-12-02 21:17:50|392.43|390.23|392.53|390.33|392.53|390.33|392.43|390.23|0
1638479880000|2021-12-02 21:18:00|392.72|390.52|392.81|390.61|392.81|390.61|392.72|390.52|0
1638479890000|2021-12-02 21:18:10|392.92|390.72|393.01|390.81|393.01|390.81|392.92|390.72|0
1638479900000|2021-12-02 21:18:20|392.92|390.72|392.92|390.72|393.01|390.81|392.92|390.72|0
1638479910000|2021-12-02 21:18:30|392.72|390.52|392.92|390.72|392.92|390.72|392.72|390.52|0
1638479920000|2021-12-02 21:18:40|393.01|390.81|393.01|390.81|393.01|390.81|392.92|390.72|0
1638479930000|2021-12-02 21:18:50|393.11|390.91|393.11|390.91|393.11|390.91|393.11|390.91|0
1638479940000|2021-12-02 21:19:00|392.92|390.72|392.62|390.42|392.92|390.72|392.62|390.42|0
1638479960000|2021-12-02 21:19:20|392.53|390.33|392.52|390.32|392.72|390.52|392.52|390.32|0
1638479970000|2021-12-02 21:19:30|392.42|390.22|392.23|390.03|392.42|390.22|392.23|390.03|0
1638479980000|2021-12-02 21:19:40|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1638479990000|2021-12-02 21:19:50|392.72|390.52|392.52|390.32|392.72|390.52|392.52|390.32|0
1638480000000|2021-12-02 21:20:00|392.42|390.22|392.33|390.13|392.42|390.22|392.33|390.13|0
1638480010000|2021-12-02 21:20:10|392.52|390.32|392.33|390.13|392.52|390.32|392.33|390.13|0
1638480020000|2021-12-02 21:20:20|392.52|390.32|392.42|390.22|392.52|390.32|392.42|390.22|0
1638480030000|2021-12-02 21:20:30|392.52|390.32|392.42|390.22|392.52|390.32|392.42|390.22|0
1638480040000|2021-12-02 21:20:40|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1638480060000|2021-12-02 21:21:00|392.72|390.52|392.33|390.13|392.72|390.52|392.33|390.13|0
1638480080000|2021-12-02 21:21:20|392.52|390.32|391.94|389.74|392.52|390.32|391.94|389.74|0
1638480090000|2021-12-02 21:21:30|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1638480110000|2021-12-02 21:21:50|392.72|390.52|392.52|390.32|392.72|390.52|392.52|390.32|0
1638480120000|2021-12-02 21:22:00|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1638480130000|2021-12-02 21:22:10|392.52|390.32|392.72|390.52|392.72|390.52|392.52|390.32|0
1638480150000|2021-12-02 21:22:30|392.33|390.13|392.33|390.13|392.33|390.13|392.33|390.13|0
1638480160000|2021-12-02 21:22:40|392.52|390.32|392.91|390.71|392.91|390.71|392.52|390.32|0
1638480170000|2021-12-02 21:22:50|393.11|390.91|393.89|391.69|393.89|391.69|393.11|390.91|0
1638480180000|2021-12-02 21:23:00|394.08|391.88|393.89|391.69|394.28|392.08|393.89|391.69|0
1638480190000|2021-12-02 21:23:10|393.5|391.3|393.3|391.1|393.5|391.3|393.3|391.1|0
1638480210000|2021-12-02 21:23:30|393.11|390.91|393.11|390.91|393.11|390.91|393.11|390.91|0
1638480260000|2021-12-02 21:24:20|393.2|391|393.11|390.91|393.2|391|393.11|390.91|0
1638480270000|2021-12-02 21:24:30|392.72|390.52|392.91|390.71|392.91|390.71|392.71|390.51|0
1638480280000|2021-12-02 21:24:40|393|390.8|393.1|390.9|393.11|390.91|393|390.8|0
1638480290000|2021-12-02 21:24:50|393.3|391.1|392.91|390.71|393.3|391.1|392.91|390.71|0
1638480300000|2021-12-02 21:25:00|392.81|390.61|392.71|390.51|392.81|390.61|392.71|390.51|0
1638480310000|2021-12-02 21:25:10|392.81|390.61|392.71|390.51|392.81|390.61|392.71|390.51|0
1638480320000|2021-12-02 21:25:20|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1638480340000|2021-12-02 21:25:40|392.61|390.41|392.32|390.12|392.61|390.41|392.32|390.12|0
1638480350000|2021-12-02 21:25:50|392.13|389.93|392.22|390.02|392.22|390.02|392.13|389.93|0
1638480360000|2021-12-02 21:26:00|392.32|390.12|392.32|390.12|392.32|390.12|392.32|390.12|0
1638480380000|2021-12-02 21:26:20|392.22|390.02|392.22|390.02|392.22|390.02|392.22|390.02|0
1638480390000|2021-12-02 21:26:30|392.42|390.22|392.42|390.22|392.42|390.22|392.42|390.22|0
1638480400000|2021-12-02 21:26:40|392.32|390.12|392.61|390.41|392.61|390.41|392.32|390.12|0
1638480420000|2021-12-02 21:27:00|392.71|390.51|393.3|391.1|393.3|391.1|392.71|390.51|0
1638480430000|2021-12-02 21:27:10|393|390.8|393|390.8|393|390.8|393|390.8|0
1638480440000|2021-12-02 21:27:20|393.1|390.9|392.81|390.61|393.1|390.9|392.81|390.61|0
1638480450000|2021-12-02 21:27:30|392.71|390.51|392.71|390.51|392.71|390.51|392.71|390.51|0
1638480460000|2021-12-02 21:27:40|392.91|390.71|392.71|390.51|392.91|390.71|392.71|390.51|0
1638480480000|2021-12-02 21:28:00|392.81|390.61|392.81|390.61|392.81|390.61|392.81|390.61|0
1638480490000|2021-12-02 21:28:10|392.91|390.71|392.91|390.71|392.91|390.71|392.91|390.71|0
1638480520000|2021-12-02 21:28:40|393|390.8|393|390.8|393|390.8|393|390.8|0
1638480530000|2021-12-02 21:28:50|393.1|390.9|393.3|391.1|393.3|391.1|393|390.8|0
1638480540000|2021-12-02 21:29:00|393.1|390.9|393.1|390.9|393.1|390.9|393.1|390.9|0
1638480560000|2021-12-02 21:29:20|393.3|391.1|393.3|391.1|393.3|391.1|393.3|391.1|0
1638480600000|2021-12-02 21:30:00|393|390.8|393.1|390.9|393.1|390.9|393|390.8|0
1638480610000|2021-12-02 21:30:10|393.29|391.09|393.29|391.09|393.29|391.09|393.29|391.09|0
1638480620000|2021-12-02 21:30:20|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1638480630000|2021-12-02 21:30:30|393.88|391.68|393.88|391.68|393.88|391.68|393.88|391.68|0
1638480650000|2021-12-02 21:30:50|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1638480660000|2021-12-02 21:31:00|393.88|391.68|393.88|391.68|393.88|391.68|393.88|391.68|0
1638480670000|2021-12-02 21:31:10|393.68|391.48|393.49|391.29|393.68|391.48|393.49|391.29|0
1638480680000|2021-12-02 21:31:20|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1638480700000|2021-12-02 21:31:40|394.27|392.07|394.27|392.07|394.47|392.27|394.27|392.07|0
1638480710000|2021-12-02 21:31:50|394.47|392.27|394.46|392.26|394.47|392.27|394.46|392.26|0
1638480720000|2021-12-02 21:32:00|394.66|392.46|394.86|392.66|394.86|392.66|394.66|392.46|0
1638480730000|2021-12-02 21:32:10|395.05|392.85|394.86|392.66|395.05|392.85|394.86|392.66|0
1638480740000|2021-12-02 21:32:20|395.05|392.85|395.05|392.85|395.05|392.85|395.05|392.85|0
1638480750000|2021-12-02 21:32:30|394.95|392.75|395.05|392.85|395.05|392.85|394.95|392.75|0
1638480760000|2021-12-02 21:32:40|395.83|393.63|395.64|393.44|395.83|393.63|395.64|393.44|0
1638480770000|2021-12-02 21:32:50|395.73|393.53|395.25|393.05|395.73|393.53|395.25|393.05|0
1638480780000|2021-12-02 21:33:00|395.44|393.24|395.64|393.44|395.64|393.44|395.44|393.24|0
1638480790000|2021-12-02 21:33:10|395.83|393.63|395.83|393.63|395.83|393.63|395.64|393.44|0
1638480800000|2021-12-02 21:33:20|395.64|393.44|395.83|393.63|395.83|393.63|395.64|393.44|0
1638480810000|2021-12-02 21:33:30|395.64|393.44|395.64|393.44|395.64|393.44|395.64|393.44|0
1638480820000|2021-12-02 21:33:40|395.83|393.63|395.93|393.73|395.93|393.73|395.83|393.63|0
1638480830000|2021-12-02 21:33:50|396.03|393.83|395.25|393.05|396.03|393.83|395.25|393.05|0
1638480840000|2021-12-02 21:34:00|395.24|393.04|395.05|392.85|395.24|393.04|395.05|392.85|0
1638480850000|2021-12-02 21:34:10|395.24|393.04|395.24|393.04|395.24|393.04|395.24|393.04|0
1638480860000|2021-12-02 21:34:20|395.44|393.24|395.24|393.04|395.44|393.24|395.24|393.04|0
1638480870000|2021-12-02 21:34:30|395.34|393.14|395.24|393.04|395.34|393.14|395.24|393.04|0
1638480880000|2021-12-02 21:34:40|395.44|393.24|395.64|393.44|395.64|393.44|395.44|393.24|0
1638480890000|2021-12-02 21:34:50|395.83|393.63|395.64|393.44|395.83|393.63|395.64|393.44|0
1638480900000|2021-12-02 21:35:00|395.83|393.63|395.83|393.63|395.83|393.63|395.83|393.63|0
1638480910000|2021-12-02 21:35:10|396.03|393.83|396.03|393.83|396.03|393.83|396.03|393.83|0
1638480920000|2021-12-02 21:35:20|395.92|393.72|395.63|393.43|395.92|393.72|395.63|393.43|0
1638480930000|2021-12-02 21:35:30|395.73|393.53|395.63|393.43|395.73|393.53|395.63|393.43|0
1638480940000|2021-12-02 21:35:40|395.73|393.53|396.03|393.83|396.03|393.83|395.73|393.53|0
1638480950000|2021-12-02 21:35:50|396.22|394.02|395.83|393.63|396.22|394.02|395.83|393.63|0
1638480960000|2021-12-02 21:36:00|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1638480970000|2021-12-02 21:36:10|395.63|393.43|395.73|393.53|395.73|393.53|395.63|393.43|0
1638480980000|2021-12-02 21:36:20|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1638480990000|2021-12-02 21:36:30|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1638481000000|2021-12-02 21:36:40|395.14|392.94|394.85|392.65|395.44|393.24|394.85|392.65|0
1638481010000|2021-12-02 21:36:50|395.05|392.85|395.24|393.04|395.24|393.04|395.05|392.85|0
1638481020000|2021-12-02 21:37:00|395.34|393.14|395.44|393.24|395.44|393.24|395.34|393.14|0
1638481030000|2021-12-02 21:37:10|395.63|393.43|395.83|393.63|395.83|393.63|395.63|393.43|0
1638481050000|2021-12-02 21:37:30|396.02|393.82|395.83|393.63|396.02|393.82|395.83|393.63|0
1638481060000|2021-12-02 21:37:40|395.92|393.72|396.02|393.82|396.02|393.82|395.92|393.72|0
1638481070000|2021-12-02 21:37:50|395.83|393.63|395.83|393.63|395.83|393.63|395.83|393.63|0
1638481080000|2021-12-02 21:38:00|395.63|393.43|395.83|393.63|395.83|393.63|395.63|393.43|0
1638481100000|2021-12-02 21:38:20|395.63|393.43|395.24|393.04|395.63|393.43|395.24|393.04|0
1638481110000|2021-12-02 21:38:30|395.44|393.24|395.24|393.04|395.44|393.24|395.24|393.04|0
1638481120000|2021-12-02 21:38:40|395.33|393.13|395.24|393.04|395.33|393.13|395.24|393.04|0
1638481130000|2021-12-02 21:38:50|395.44|393.24|395.63|393.43|395.63|393.43|395.44|393.24|0
1638481140000|2021-12-02 21:39:00|395.83|393.63|395.63|393.43|395.83|393.63|395.63|393.43|0
1638481150000|2021-12-02 21:39:10|395.44|393.24|395.44|393.24|395.44|393.24|395.24|393.04|0
1638481160000|2021-12-02 21:39:20|395.33|393.13|395.83|393.63|395.83|393.63|395.24|393.04|0
1638481170000|2021-12-02 21:39:30|396.02|393.82|396.02|393.82|396.02|393.82|396.02|393.82|0
1638481180000|2021-12-02 21:39:40|396.22|394.02|396.22|394.02|396.22|394.02|396.22|394.02|0
1638481190000|2021-12-02 21:39:50|396.31|394.11|396.31|394.11|396.41|394.21|396.22|394.02|0
1638481200000|2021-12-02 21:40:00|396.41|394.21|396.41|394.21|396.41|394.21|396.41|394.21|0
1638481210000|2021-12-02 21:40:10|396.61|394.41|396.61|394.41|396.61|394.41|396.61|394.41|0
1638481220000|2021-12-02 21:40:20|396.41|394.21|396.61|394.41|396.61|394.41|396.41|394.21|0
1638481240000|2021-12-02 21:40:40|396.41|394.21|396.22|394.02|396.41|394.21|396.22|394.02|0
1638481250000|2021-12-02 21:40:50|396.31|394.11|396.61|394.41|396.61|394.41|396.31|394.11|0
1638481260000|2021-12-02 21:41:00|396.8|394.6|396.8|394.6|396.8|394.6|396.8|394.6|0
1638481270000|2021-12-02 21:41:10|396.9|394.7|397|394.8|397|394.8|396.9|394.7|0
1638481280000|2021-12-02 21:41:20|397.2|395|397.2|395|397.2|395|397.2|395|0
1638481290000|2021-12-02 21:41:30|397.39|395.19|397.2|395|397.39|395.19|397.2|395|0
1638481310000|2021-12-02 21:41:50|397|394.8|397|394.8|397|394.8|397|394.8|0
1638481320000|2021-12-02 21:42:00|396.8|394.6|397|394.8|397|394.8|396.8|394.6|0
1638481340000|2021-12-02 21:42:20|396.9|394.7|397.19|394.99|397.19|394.99|396.9|394.7|0
1638481350000|2021-12-02 21:42:30|397.39|395.19|397.39|395.19|397.39|395.19|397.39|395.19|0
1638481360000|2021-12-02 21:42:40|397.19|394.99|397|394.8|397.19|394.99|397|394.8|0
1638481370000|2021-12-02 21:42:50|397.19|394.99|397.29|395.09|397.29|395.09|397.19|394.99|0
1638481380000|2021-12-02 21:43:00|397.39|395.19|397.39|395.19|397.39|395.19|397.19|394.99|0
1638481390000|2021-12-02 21:43:10|397.59|395.39|397.39|395.19|397.59|395.39|397.19|394.99|0
1638481400000|2021-12-02 21:43:20|397|394.8|397|394.8|397|394.8|397|394.8|0
1638481410000|2021-12-02 21:43:30|397.19|394.99|397.19|394.99|397.39|395.19|397.19|394.99|0
1638481420000|2021-12-02 21:43:40|397.39|395.19|397.19|394.99|397.39|395.19|397.19|394.99|0
1638481430000|2021-12-02 21:43:50|397.39|395.19|397.39|395.19|397.39|395.19|397.39|395.19|0
1638481440000|2021-12-02 21:44:00|397.19|394.99|397|394.8|397.19|394.99|397|394.8|0
1638481450000|2021-12-02 21:44:10|396.9|394.7|396.8|394.6|396.9|394.7|396.8|394.6|0
1638481460000|2021-12-02 21:44:20|396.6|394.4|396.6|394.4|396.6|394.4|396.6|394.4|0
1638481470000|2021-12-02 21:44:30|396.41|394.21|396.41|394.21|396.6|394.4|396.41|394.21|0
1638481490000|2021-12-02 21:44:50|396.6|394.4|396.41|394.21|396.6|394.4|396.41|394.21|0
1638481500000|2021-12-02 21:45:00|396.6|394.4|396.5|394.3|396.6|394.4|396.5|394.3|0
1638481510000|2021-12-02 21:45:10|396.31|394.11|396.31|394.11|396.31|394.11|396.31|394.11|0
1638481520000|2021-12-02 21:45:20|396.41|394.21|396.21|394.01|396.41|394.21|396.21|394.01|0
1638481530000|2021-12-02 21:45:30|396.02|393.82|396.02|393.82|396.02|393.82|395.82|393.62|0
1638481540000|2021-12-02 21:45:40|396.21|394.01|396.02|393.82|396.21|394.01|396.02|393.82|0
1638481560000|2021-12-02 21:46:00|396.11|393.91|396.6|394.4|396.6|394.4|396.11|393.91|0
1638481570000|2021-12-02 21:46:10|396.41|394.21|396.5|394.3|396.6|394.4|396.41|394.21|0
1638481580000|2021-12-02 21:46:20|396.41|394.21|396.6|394.4|396.6|394.4|396.41|394.21|0
1638481600000|2021-12-02 21:46:40|397.09|394.89|397.09|394.89|397.09|394.89|397.09|394.89|0
1638481610000|2021-12-02 21:46:50|397.19|394.99|397.19|394.99|397.19|394.99|397.19|394.99|0
1638481620000|2021-12-02 21:47:00|396.99|394.79|396.99|394.79|396.99|394.79|396.99|394.79|0
1638481630000|2021-12-02 21:47:10|397.39|395.19|397.19|394.99|397.39|395.19|397.19|394.99|0
1638481640000|2021-12-02 21:47:20|397.39|395.19|397.58|395.38|397.58|395.38|397.39|395.19|0
1638481650000|2021-12-02 21:47:30|397.19|394.99|397.28|395.08|397.28|395.08|397.19|394.99|0
1638481660000|2021-12-02 21:47:40|397.19|394.99|397.39|395.19|397.39|395.19|397.19|394.99|0
1638481670000|2021-12-02 21:47:50|397.19|394.99|397.28|395.08|397.28|395.08|397.19|394.99|0
1638481680000|2021-12-02 21:48:00|397.19|394.99|397.39|395.19|397.39|395.19|397.19|394.99|0
1638481690000|2021-12-02 21:48:10|397.38|395.18|397.58|395.38|397.58|395.38|397.38|395.18|0
1638481710000|2021-12-02 21:48:30|397.48|395.28|397.58|395.38|397.58|395.38|397.48|395.28|0
1638481720000|2021-12-02 21:48:40|397.78|395.58|398.17|395.97|398.17|395.97|397.78|395.58|0
1638481730000|2021-12-02 21:48:50|397.97|395.77|397.67|395.47|397.97|395.77|397.58|395.38|0
1638481740000|2021-12-02 21:49:00|397.78|395.58|397.38|395.18|397.78|395.58|397.38|395.18|0
1638481750000|2021-12-02 21:49:10|397.58|395.38|396.99|394.79|397.58|395.38|396.99|394.79|0
1638481760000|2021-12-02 21:49:20|396.89|394.69|396.89|394.69|396.89|394.69|396.89|394.69|0
1638481770000|2021-12-02 21:49:30|396.99|394.79|396.8|394.6|396.99|394.79|396.8|394.6|0
1638481780000|2021-12-02 21:49:40|396.89|394.69|396.8|394.6|396.89|394.69|396.8|394.6|0
1638481790000|2021-12-02 21:49:50|396.6|394.4|396.4|394.2|396.6|394.4|396.4|394.2|0
1638481800000|2021-12-02 21:50:00|396.21|394.01|396.21|394.01|396.21|394.01|396.01|393.81|0
1638481810000|2021-12-02 21:50:10|396.01|393.81|396.11|393.91|396.11|393.91|395.82|393.62|0
1638481820000|2021-12-02 21:50:20|395.82|393.62|396.21|394.01|396.21|394.01|395.82|393.62|0
1638481830000|2021-12-02 21:50:30|396.01|393.81|396.01|393.81|396.01|393.81|396.01|393.81|0
1638481840000|2021-12-02 21:50:40|395.91|393.71|395.91|393.71|395.91|393.71|395.91|393.71|0
1638481850000|2021-12-02 21:50:50|396.01|393.81|396.21|394.01|396.21|394.01|396.01|393.81|0
1638481860000|2021-12-02 21:51:00|396.11|393.91|396.6|394.4|396.6|394.4|396.11|393.91|0
1638481880000|2021-12-02 21:51:20|396.79|394.59|396.79|394.59|396.79|394.59|396.79|394.59|0
1638481890000|2021-12-02 21:51:30|396.99|394.79|396.99|394.79|396.99|394.79|396.99|394.79|0
1638481900000|2021-12-02 21:51:40|397.19|394.99|397.19|394.99|397.19|394.99|397.19|394.99|0
1638481910000|2021-12-02 21:51:50|397.58|395.38|397.77|395.57|397.77|395.57|397.58|395.38|0
1638481920000|2021-12-02 21:52:00|397.67|395.47|397.67|395.47|397.67|395.47|397.67|395.47|0
1638481930000|2021-12-02 21:52:10|397.58|395.38|397.77|395.57|397.77|395.57|397.58|395.38|0
1638481940000|2021-12-02 21:52:20|397.97|395.77|398.17|395.97|398.17|395.97|397.97|395.77|0
1638481960000|2021-12-02 21:52:40|398.16|395.96|398.16|395.96|398.16|395.96|398.16|395.96|0
1638481970000|2021-12-02 21:52:50|398.36|396.16|398.36|396.16|398.36|396.16|398.36|396.16|0
1638481980000|2021-12-02 21:53:00|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638482000000|2021-12-02 21:53:20|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638482010000|2021-12-02 21:53:30|398.65|396.45|398.75|396.55|398.75|396.55|398.65|396.45|0
1638482020000|2021-12-02 21:53:40|398.95|396.75|398.56|396.36|398.95|396.75|398.56|396.36|0
1638482030000|2021-12-02 21:53:50|398.65|396.45|398.65|396.45|398.65|396.45|398.65|396.45|0
1638482040000|2021-12-02 21:54:00|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1638482060000|2021-12-02 21:54:20|398.75|396.55|398.56|396.36|398.75|396.55|398.56|396.36|0
1638482080000|2021-12-02 21:54:40|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638482090000|2021-12-02 21:54:50|398.95|396.75|398.75|396.55|398.95|396.75|398.75|396.55|0
1638482100000|2021-12-02 21:55:00|398.95|396.75|398.75|396.55|398.95|396.75|398.75|396.55|0
1638482110000|2021-12-02 21:55:10|398.55|396.35|397.86|395.66|398.55|396.35|397.86|395.66|0
1638482120000|2021-12-02 21:55:20|397.67|395.47|397.47|395.27|397.67|395.47|397.38|395.18|0
1638482130000|2021-12-02 21:55:30|397.57|395.37|397.57|395.37|397.77|395.57|397.57|395.37|0
1638482140000|2021-12-02 21:55:40|397.77|395.57|397.67|395.47|397.77|395.57|397.67|395.47|0
1638482160000|2021-12-02 21:56:00|397.47|395.27|397.77|395.57|397.77|395.57|397.47|395.27|0
1638482170000|2021-12-02 21:56:10|398.16|395.96|397.77|395.57|398.16|395.96|397.77|395.57|0
1638482180000|2021-12-02 21:56:20|398.06|395.86|398.36|396.16|398.36|396.16|398.06|395.86|0
1638482190000|2021-12-02 21:56:30|398.55|396.35|398.55|396.35|398.55|396.35|398.45|396.25|0
1638482200000|2021-12-02 21:56:40|398.95|396.75|398.95|396.75|398.95|396.75|398.95|396.75|0
1638482210000|2021-12-02 21:56:50|399.04|396.84|399.04|396.84|399.04|396.84|399.04|396.84|0
1638482220000|2021-12-02 21:57:00|398.95|396.75|398.84|396.64|399.04|396.84|398.84|396.64|0
1638482230000|2021-12-02 21:57:10|398.95|396.75|399.04|396.84|399.04|396.84|398.84|396.64|0
1638482240000|2021-12-02 21:57:20|398.95|396.75|398.75|396.55|398.95|396.75|398.75|396.55|0
1638482250000|2021-12-02 21:57:30|398.55|396.35|398.95|396.75|398.95|396.75|398.55|396.35|0
1638482260000|2021-12-02 21:57:40|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638482270000|2021-12-02 21:57:50|398.84|396.64|398.84|396.64|398.94|396.74|398.84|396.64|0
1638482280000|2021-12-02 21:58:00|398.75|396.55|398.55|396.35|398.75|396.55|398.55|396.35|0
1638482290000|2021-12-02 21:58:10|398.36|396.16|398.36|396.16|398.36|396.16|398.36|396.16|0
1638482330000|2021-12-02 21:58:50|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638482350000|2021-12-02 21:59:10|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1638482360000|2021-12-02 21:59:20|398.65|396.45|398.65|396.45|398.65|396.45|398.65|396.45|0
1638482370000|2021-12-02 21:59:30|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638482380000|2021-12-02 21:59:40|398.94|396.74|398.94|396.74|398.94|396.74|398.94|396.74|0
1638482390000|2021-12-02 21:59:50|398.84|396.64|398.45|396.25|398.84|396.64|398.45|396.25|0
1638482400000|2021-12-02 22:00:00|398.52|396.32|398.15|395.95|398.52|396.32|398.15|395.95|0
1638482430000|2021-12-02 22:00:30|397.98|395.78|397.98|395.78|397.98|395.78|397.98|395.78|0
1638482440000|2021-12-02 22:00:40|398.15|395.95|398.15|395.95|398.15|395.95|398.15|395.95|0
1638482460000|2021-12-02 22:01:00|398.03|395.83|398.03|395.83|398.03|395.83|398.03|395.83|0
1638482530000|2021-12-02 22:02:10|397.87|395.67|398.03|395.83|398.03|395.83|397.87|395.67|0
1638482600000|2021-12-02 22:03:20|397.86|395.66|398.08|395.88|398.08|395.88|397.86|395.66|0
1638482630000|2021-12-02 22:03:50|398.11|395.91|398.03|395.83|398.11|395.91|398.03|395.83|0
1638482660000|2021-12-02 22:04:20|398.11|395.91|398.11|395.91|398.11|395.91|398.11|395.91|0
1638482690000|2021-12-02 22:04:50|398.08|395.88|398.08|395.88|398.08|395.88|398.08|395.88|0
1638482730000|2021-12-02 22:05:30|398.11|395.91|398.11|395.91|398.11|395.91|398.08|395.88|0
1638482770000|2021-12-02 22:06:10|398.08|395.88|398.08|395.88|398.08|395.88|398.08|395.88|0
1638482790000|2021-12-02 22:06:30|397.94|395.74|397.94|395.74|397.94|395.74|397.94|395.74|0
1638482830000|2021-12-02 22:07:10|398.08|395.88|398.08|395.88|398.08|395.88|398.08|395.88|0
1638482840000|2021-12-02 22:07:20|398.11|395.91|398.11|395.91|398.11|395.91|398.11|395.91|0
1638482880000|2021-12-02 22:08:00|398.02|395.82|398.02|395.82|398.02|395.82|398.02|395.82|0
1638482890000|2021-12-02 22:08:10|398.11|395.91|398.11|395.91|398.11|395.91|398.11|395.91|0
1638482950000|2021-12-02 22:09:10|398.14|395.94|398.14|395.94|398.14|395.94|398.14|395.94|0
1638482960000|2021-12-02 22:09:20|398.25|396.05|398.22|396.02|398.25|396.05|398.22|396.02|0
1638482970000|2021-12-02 22:09:30|397.99|395.79|398.22|396.02|398.22|396.02|397.99|395.79|0
1638483050000|2021-12-02 22:10:50|398.19|395.99|398.19|395.99|398.19|395.99|398.19|395.99|0
1638483070000|2021-12-02 22:11:10|398.16|395.96|398.16|395.96|398.16|395.96|398.16|395.96|0
1638483090000|2021-12-02 22:11:30|398.14|395.94|398.14|395.94|398.14|395.94|398.14|395.94|0
1638483100000|2021-12-02 22:11:40|398.11|395.91|398.11|395.91|398.11|395.91|398.11|395.91|0
1638483120000|2021-12-02 22:12:00|398.22|396.02|398.22|396.02|398.22|396.02|398.22|396.02|0
1638483210000|2021-12-02 22:13:30|398.28|396.08|398.28|396.08|398.28|396.08|398.28|396.08|0
1638483250000|2021-12-02 22:14:10|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638483280000|2021-12-02 22:14:40|398.33|396.13|398.33|396.13|398.33|396.13|398.33|396.13|0
1638483290000|2021-12-02 22:14:50|398.28|396.08|398.28|396.08|398.28|396.08|398.28|396.08|0
1638483300000|2021-12-02 22:15:00|398.16|395.96|398.16|395.96|398.16|395.96|398.16|395.96|0
1638483310000|2021-12-02 22:15:10|398.28|396.08|398.28|396.08|398.28|396.08|398.28|396.08|0
1638483340000|2021-12-02 22:15:40|398.24|396.04|398.24|396.04|398.24|396.04|398.24|396.04|0
1638483370000|2021-12-02 22:16:10|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1638483380000|2021-12-02 22:16:20|398.13|395.93|398.13|395.93|398.13|395.93|398.13|395.93|0
1638483400000|2021-12-02 22:16:40|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1638483410000|2021-12-02 22:16:50|398.16|395.96|398.16|395.96|398.16|395.96|398.16|395.96|0
1638483420000|2021-12-02 22:17:00|398.13|395.93|398.13|395.93|398.13|395.93|398.13|395.93|0
1638483460000|2021-12-02 22:17:40|397.98|395.78|397.98|395.78|397.98|395.78|397.98|395.78|0
1638483470000|2021-12-02 22:17:50|398.36|396.16|398.5|396.3|398.5|396.3|398.36|396.16|0
1638483480000|2021-12-02 22:18:00|398.38|396.18|398.59|396.39|398.62|396.42|398.38|396.18|0
1638483490000|2021-12-02 22:18:10|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1638483500000|2021-12-02 22:18:20|398.5|396.3|398.5|396.3|398.5|396.3|398.5|396.3|0
1638483510000|2021-12-02 22:18:30|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638483530000|2021-12-02 22:18:50|398.45|396.25|398.45|396.25|398.45|396.25|398.45|396.25|0
1638483540000|2021-12-02 22:19:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1638483750000|2021-12-02 22:22:30|398.38|396.18|398.38|396.18|398.38|396.18|398.36|396.16|0
1638483870000|2021-12-02 22:24:30|398.44|396.24|398.44|396.24|398.44|396.24|398.44|396.24|0
1638483920000|2021-12-02 22:25:20|398.41|396.21|398.53|396.33|398.53|396.33|398.41|396.21|0
1638483960000|2021-12-02 22:26:00|398.44|396.24|398.44|396.24|398.44|396.24|398.44|396.24|0
1638484040000|2021-12-02 22:27:20|398.52|396.32|398.61|396.41|398.61|396.41|398.52|396.32|0
1638484150000|2021-12-02 22:29:10|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638484210000|2021-12-02 22:30:10|398.58|396.38|398.58|396.38|398.58|396.38|398.58|396.38|0
1638484250000|2021-12-02 22:30:50|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638484260000|2021-12-02 22:31:00|398.66|396.46|398.66|396.46|398.66|396.46|398.66|396.46|0
1638484270000|2021-12-02 22:31:10|398.52|396.32|398.52|396.32|398.52|396.32|398.52|396.32|0
1638484310000|2021-12-02 22:31:50|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1638484340000|2021-12-02 22:32:20|398.83|396.63|398.83|396.63|398.83|396.63|398.83|396.63|0
1638484360000|2021-12-02 22:32:40|398.92|396.72|398.77|396.57|398.92|396.72|398.77|396.57|0
1638484370000|2021-12-02 22:32:50|398.83|396.63|398.83|396.63|398.83|396.63|398.83|396.63|0
1638484380000|2021-12-02 22:33:00|398.77|396.57|398.92|396.72|398.92|396.72|398.77|396.57|0
1638484390000|2021-12-02 22:33:10|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1638484430000|2021-12-02 22:33:50|399.06|396.86|399.06|396.86|399.06|396.86|399.06|396.86|0
1638484440000|2021-12-02 22:34:00|399.2|397|399.2|397|399.2|397|399.2|397|0
1638484480000|2021-12-02 22:34:40|399.23|397.03|399.23|397.03|399.23|397.03|399.23|397.03|0
1638484500000|2021-12-02 22:35:00|399.34|397.14|399.34|397.14|399.34|397.14|399.34|397.14|0
1638484520000|2021-12-02 22:35:20|399.51|397.31|399.51|397.31|399.51|397.31|399.51|397.31|0
1638484530000|2021-12-02 22:35:30|399.54|397.34|399.54|397.34|399.54|397.34|399.54|397.34|0
1638484600000|2021-12-02 22:36:40|399.51|397.31|399.51|397.31|399.51|397.31|399.51|397.31|0
1638484620000|2021-12-02 22:37:00|399.49|397.29|399.49|397.29|399.49|397.29|399.49|397.29|0
1638484630000|2021-12-02 22:37:10|399.51|397.31|399.51|397.31|399.51|397.31|399.51|397.31|0
1638484730000|2021-12-02 22:38:50|399.49|397.29|399.57|397.37|399.57|397.37|399.49|397.29|0
1638484740000|2021-12-02 22:39:00|399.6|397.4|399.6|397.4|399.6|397.4|399.6|397.4|0
1638484790000|2021-12-02 22:39:50|399.57|397.37|399.57|397.37|399.57|397.37|399.57|397.37|0
1638484930000|2021-12-02 22:42:10|399.59|397.39|399.59|397.39|399.59|397.39|399.59|397.39|0
1638484940000|2021-12-02 22:42:20|399.62|397.42|399.62|397.42|399.62|397.42|399.62|397.42|0
1638484980000|2021-12-02 22:43:00|399.77|397.57|399.77|397.57|399.77|397.57|399.77|397.57|0
1638485000000|2021-12-02 22:43:20|399.74|397.54|399.74|397.54|399.74|397.54|399.74|397.54|0
1638485040000|2021-12-02 22:44:00|399.76|397.56|399.76|397.56|399.76|397.56|399.76|397.56|0
1638485060000|2021-12-02 22:44:20|399.8|397.6|399.45|397.25|399.8|397.6|399.45|397.25|0
1638485070000|2021-12-02 22:44:30|399.42|397.22|399.39|397.19|399.42|397.22|399.39|397.19|0
1638485080000|2021-12-02 22:44:40|399.42|397.22|399.42|397.22|399.42|397.22|399.42|397.22|0
1638485110000|2021-12-02 22:45:10|399.57|397.37|399.54|397.34|399.57|397.37|399.54|397.34|0
1638485140000|2021-12-02 22:45:40|399.53|397.33|399.53|397.33|399.53|397.33|399.53|397.33|0
1638485150000|2021-12-02 22:45:50|399.04|396.84|399.04|396.84|399.04|396.84|399.04|396.84|0
1638485200000|2021-12-02 22:46:40|398.99|396.79|398.99|396.79|398.99|396.79|398.99|396.79|0
1638485210000|2021-12-02 22:46:50|398.73|396.53|398.73|396.53|398.73|396.53|398.73|396.53|0
1638485220000|2021-12-02 22:47:00|398.64|396.44|398.64|396.44|398.64|396.44|398.64|396.44|0
1638485230000|2021-12-02 22:47:10|398.69|396.49|398.69|396.49|398.69|396.49|398.69|396.49|0
1638485240000|2021-12-02 22:47:20|398.81|396.61|398.81|396.61|398.81|396.61|398.81|396.61|0
1638485250000|2021-12-02 22:47:30|398.92|396.72|398.84|396.64|398.92|396.72|398.84|396.64|0
1638485270000|2021-12-02 22:47:50|398.73|396.53|398.73|396.53|398.73|396.53|398.73|396.53|0
1638485280000|2021-12-02 22:48:00|398.84|396.64|398.75|396.55|398.84|396.64|398.75|396.55|0
1638485300000|2021-12-02 22:48:20|398.98|396.78|399.01|396.81|399.01|396.81|398.98|396.78|0
1638485360000|2021-12-02 22:49:20|398.87|396.67|398.87|396.67|398.87|396.67|398.87|396.67|0
1638485370000|2021-12-02 22:49:30|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638485430000|2021-12-02 22:50:30|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1638485440000|2021-12-02 22:50:40|398.37|396.17|398|395.8|398.37|396.17|398|395.8|0
1638485470000|2021-12-02 22:51:10|397.94|395.74|397.94|395.74|397.94|395.74|397.94|395.74|0
1638485480000|2021-12-02 22:51:20|398|395.8|398|395.8|398|395.8|398|395.8|0
1638485540000|2021-12-02 22:52:20|397.8|395.6|397.94|395.74|397.94|395.74|397.8|395.6|0
1638485550000|2021-12-02 22:52:30|397.97|395.77|398.02|395.82|398.02|395.82|397.97|395.77|0
1638485760000|2021-12-02 22:56:00|398.11|395.91|398.25|396.05|398.25|396.05|398.11|395.91|0
1638485770000|2021-12-02 22:56:10|398.17|395.97|398.25|396.05|398.25|396.05|398.17|395.97|0
1638485800000|2021-12-02 22:56:40|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1638485850000|2021-12-02 22:57:30|397.91|395.71|397.91|395.71|397.91|395.71|397.91|395.71|0
1638485860000|2021-12-02 22:57:40|397.96|395.76|398.33|396.13|398.33|396.13|397.96|395.76|0
1638485880000|2021-12-02 22:58:00|397.96|395.76|397.96|395.76|397.96|395.76|397.96|395.76|0
1638485890000|2021-12-02 22:58:10|398.08|395.88|398.08|395.88|398.08|395.88|398.08|395.88|0
1638485900000|2021-12-02 22:58:20|398.19|395.99|398.08|395.88|398.19|395.99|398.08|395.88|0
1638485910000|2021-12-02 22:58:30|397.82|395.62|398.08|395.88|398.11|395.91|397.82|395.62|0
1638485920000|2021-12-02 22:58:40|398.05|395.85|398.05|395.85|398.05|395.85|398.05|395.85|0
1638485940000|2021-12-02 22:59:00|397.99|395.79|397.99|395.79|397.99|395.79|397.99|395.79|0
1638485950000|2021-12-02 22:59:10|397.7|395.5|397.76|395.56|397.76|395.56|397.7|395.5|0
1638485960000|2021-12-02 22:59:20|397.88|395.68|397.76|395.56|397.88|395.68|397.76|395.56|0
1638485970000|2021-12-02 22:59:30|398.05|395.85|398.05|395.85|398.05|395.85|398.05|395.85|0
1638485980000|2021-12-02 22:59:40|397.84|395.64|397.7|395.5|397.88|395.68|397.7|395.5|0
1638486000000|2021-12-02 23:00:00|397.8|395.6|397.99|395.79|398.19|395.99|397.8|395.6|0
1638486010000|2021-12-02 23:00:10|397.9|395.7|396.72|394.52|397.9|395.7|396.72|394.52|0
1638486020000|2021-12-02 23:00:20|397.11|394.91|397.11|394.91|397.4|395.2|397.11|394.91|0
1638486030000|2021-12-02 23:00:30|397.4|395.2|396.72|394.52|397.4|395.2|396.72|394.52|0
1638486040000|2021-12-02 23:00:40|397.31|395.11|397.4|395.2|397.4|395.2|397.31|395.11|0
1638486050000|2021-12-02 23:00:50|397.99|395.79|397.8|395.6|397.99|395.79|397.5|395.3|0
1638486060000|2021-12-02 23:01:00|398.19|395.99|397.3|395.1|398.19|395.99|397.3|395.1|0
1638486070000|2021-12-02 23:01:10|397.41|395.21|398.09|395.89|398.09|395.89|397.41|395.21|0
1638486080000|2021-12-02 23:01:20|398.29|396.09|398.49|396.29|398.49|396.29|397.9|395.7|0
1638486090000|2021-12-02 23:01:30|398.69|396.49|398.79|396.59|398.79|396.59|398.69|396.49|0
1638486100000|2021-12-02 23:01:40|398.89|396.69|398.79|396.59|398.89|396.69|398.69|396.49|0
1638486110000|2021-12-02 23:01:50|398.89|396.69|399.09|396.89|399.09|396.89|398.89|396.69|0
1638486120000|2021-12-02 23:02:00|398.49|396.29|398.69|396.49|399.09|396.89|398.49|396.29|0
1638486130000|2021-12-02 23:02:10|399.09|396.89|398.89|396.69|399.09|396.89|398.89|396.69|0
1638486140000|2021-12-02 23:02:20|398.1|395.9|398.39|396.19|398.39|396.19|398.1|395.9|0
1638486150000|2021-12-02 23:02:30|398.19|395.99|398.3|396.1|398.3|396.1|398.19|395.99|0
1638486160000|2021-12-02 23:02:40|397.9|395.7|398.19|395.99|398.19|395.99|397.9|395.7|0
1638486170000|2021-12-02 23:02:50|398.1|395.9|398.3|396.1|398.3|396.1|398|395.8|0
1638486180000|2021-12-02 23:03:00|398.19|395.99|398.49|396.29|398.49|396.29|398.19|395.99|0
1638486190000|2021-12-02 23:03:10|398.29|396.09|398.49|396.29|398.49|396.29|398.29|396.09|0
1638486200000|2021-12-02 23:03:20|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1638486210000|2021-12-02 23:03:30|397.9|395.7|397.9|395.7|397.9|395.7|397.8|395.6|0
1638486220000|2021-12-02 23:03:40|397.6|395.4|397.7|395.5|397.7|395.5|397.51|395.31|0
1638486230000|2021-12-02 23:03:50|397.8|395.6|397.6|395.4|397.8|395.6|397.51|395.31|0
1638486240000|2021-12-02 23:04:00|397.51|395.31|397.7|395.5|397.7|395.5|397.51|395.31|0
1638486250000|2021-12-02 23:04:10|397.9|395.7|397.9|395.7|397.9|395.7|397.9|395.7|0
1638486270000|2021-12-02 23:04:30|397.7|395.5|397.7|395.5|397.7|395.5|397.7|395.5|0
1638486290000|2021-12-02 23:04:50|397.8|395.6|397.9|395.7|397.9|395.7|397.8|395.6|0
1638486300000|2021-12-02 23:05:00|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1638486320000|2021-12-02 23:05:20|398.29|396.09|398.29|396.09|398.29|396.09|398.29|396.09|0
1638486330000|2021-12-02 23:05:30|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1638486350000|2021-12-02 23:05:50|397.9|395.7|398.09|395.89|398.09|395.89|397.9|395.7|0
1638486360000|2021-12-02 23:06:00|398.29|396.09|398.29|396.09|398.29|396.09|398.29|396.09|0
1638486380000|2021-12-02 23:06:20|397.9|395.7|397.9|395.7|397.9|395.7|397.9|395.7|0
1638486400000|2021-12-02 23:06:40|397.31|395.11|396.91|394.71|397.31|395.11|396.91|394.71|0
1638486410000|2021-12-02 23:06:50|396.71|394.51|396.52|394.32|396.71|394.51|396.52|394.32|0
1638486420000|2021-12-02 23:07:00|396.71|394.51|396.91|394.71|396.91|394.71|396.71|394.51|0
1638486450000|2021-12-02 23:07:30|396.61|394.41|396.61|394.41|396.61|394.41|396.61|394.41|0
1638486460000|2021-12-02 23:07:40|396.71|394.51|396.91|394.71|396.91|394.71|396.71|394.51|0
1638486470000|2021-12-02 23:07:50|396.71|394.51|396.71|394.51|396.71|394.51|396.71|394.51|0
1638486480000|2021-12-02 23:08:00|396.81|394.61|396.91|394.71|396.91|394.71|396.81|394.61|0
1638486490000|2021-12-02 23:08:10|396.71|394.51|396.71|394.51|396.71|394.51|396.71|394.51|0
1638486500000|2021-12-02 23:08:20|396.91|394.71|396.91|394.71|396.91|394.71|396.91|394.71|0
1638486510000|2021-12-02 23:08:30|397|394.8|397|394.8|397|394.8|397|394.8|0
1638486520000|2021-12-02 23:08:40|396.91|394.71|397|394.8|397|394.8|396.91|394.71|0
1638486530000|2021-12-02 23:08:50|397.11|394.91|397.11|394.91|397.11|394.91|397.11|394.91|0
1638486550000|2021-12-02 23:09:10|397.2|395|397.2|395|397.2|395|397.2|395|0
1638486570000|2021-12-02 23:09:30|397.11|394.91|396.71|394.51|397.11|394.91|396.71|394.51|0
1638486580000|2021-12-02 23:09:40|396.91|394.71|396.71|394.51|396.91|394.71|396.71|394.51|0
1638486590000|2021-12-02 23:09:50|396.51|394.31|396.32|394.12|396.51|394.31|396.32|394.12|0
1638486600000|2021-12-02 23:10:00|396.41|394.21|396.32|394.12|396.51|394.31|396.32|394.12|0
1638486610000|2021-12-02 23:10:10|396.12|393.92|395.92|393.72|396.12|393.92|395.92|393.72|0
1638486640000|2021-12-02 23:10:40|395.53|393.33|395.73|393.53|395.73|393.53|395.33|393.13|0
1638486650000|2021-12-02 23:10:50|395.43|393.23|395.53|393.33|395.53|393.33|395.43|393.23|0
1638486670000|2021-12-02 23:11:10|395.43|393.23|395.13|392.93|395.43|393.23|395.13|392.93|0
1638486680000|2021-12-02 23:11:20|395.23|393.03|395.33|393.13|395.33|393.13|395.13|392.93|0
1638486690000|2021-12-02 23:11:30|395.53|393.33|395.92|393.72|395.92|393.72|395.53|393.33|0
1638486700000|2021-12-02 23:11:40|396.12|393.92|396.21|394.01|396.21|394.01|396.12|393.92|0
1638486710000|2021-12-02 23:11:50|396.12|393.92|395.13|392.93|396.12|393.92|395.13|392.93|0
1638486720000|2021-12-02 23:12:00|395.53|393.33|395.33|393.13|395.53|393.33|395.33|393.13|0
1638486730000|2021-12-02 23:12:10|395.23|393.03|395.23|393.03|395.23|393.03|395.23|393.03|0
1638486740000|2021-12-02 23:12:20|394.94|392.74|395.53|393.33|395.53|393.33|394.94|392.74|0
1638486750000|2021-12-02 23:12:30|395.33|393.13|395.33|393.13|395.33|393.13|395.33|393.13|0
1638486760000|2021-12-02 23:12:40|395.13|392.93|395.13|392.93|395.13|392.93|395.13|392.93|0
1638486770000|2021-12-02 23:12:50|394.94|392.74|395.13|392.93|395.13|392.93|394.94|392.74|0
1638486780000|2021-12-02 23:13:00|393.95|391.75|393.95|391.75|393.95|391.75|393.56|391.36|0
1638486790000|2021-12-02 23:13:10|393.76|391.56|393.17|390.97|393.76|391.56|393.17|390.97|0
1638486800000|2021-12-02 23:13:20|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1638486810000|2021-12-02 23:13:30|393.07|390.87|392.77|390.57|393.07|390.87|392.77|390.57|0
1638486820000|2021-12-02 23:13:40|392.58|390.38|392.97|390.77|392.97|390.77|392.58|390.38|0
1638486830000|2021-12-02 23:13:50|393.17|390.97|393.17|390.97|393.46|391.26|393.17|390.97|0
1638486840000|2021-12-02 23:14:00|393.06|390.86|393.26|391.06|393.26|391.06|393.06|390.86|0
1638486850000|2021-12-02 23:14:10|392.97|390.77|392.58|390.38|392.97|390.77|392.58|390.38|0
1638486860000|2021-12-02 23:14:20|392.38|390.18|391.99|389.79|392.38|390.18|391.99|389.79|0
1638486870000|2021-12-02 23:14:30|392.38|390.18|392.38|390.18|392.38|390.18|392.38|390.18|0
1638486880000|2021-12-02 23:14:40|392.58|390.38|392.18|389.98|392.58|390.38|392.18|389.98|0
1638486890000|2021-12-02 23:14:50|391.79|389.59|392.18|389.98|392.18|389.98|391.79|389.59|0
1638486900000|2021-12-02 23:15:00|392.58|390.38|392.97|390.77|392.97|390.77|392.58|390.38|0
1638486910000|2021-12-02 23:15:10|393.17|390.97|392.97|390.77|393.17|390.97|392.97|390.77|0
1638486930000|2021-12-02 23:15:30|391.3|389.1|391.3|389.1|391.3|389.1|391.3|389.1|0
1638486940000|2021-12-02 23:15:40|391.6|389.4|391.49|389.29|391.79|389.59|391.01|388.81|0
1638486950000|2021-12-02 23:15:50|391.6|389.4|391.4|389.2|391.6|389.4|391.4|389.2|0
1638486960000|2021-12-02 23:16:00|391.3|389.1|390.22|388.02|391.3|389.1|390.22|388.02|0
1638486970000|2021-12-02 23:16:10|390.62|388.42|390.03|387.83|390.62|388.42|390.03|387.83|0
1638486980000|2021-12-02 23:16:20|390.22|388.02|390.03|387.83|390.22|388.02|390.03|387.83|0
1638486990000|2021-12-02 23:16:30|390.22|388.02|390.03|387.83|390.22|388.02|389.93|387.73|0
1638487000000|2021-12-02 23:16:40|389.64|387.44|389.44|387.24|389.64|387.44|389.44|387.24|0
1638487010000|2021-12-02 23:16:50|389.25|387.05|388.66|386.46|389.25|387.05|388.66|386.46|0
1638487020000|2021-12-02 23:17:00|388.85|386.65|388.27|386.07|388.85|386.65|388.27|386.07|0
1638487030000|2021-12-02 23:17:10|388.07|385.87|388.27|386.07|388.27|386.07|388.07|385.87|0
1638487040000|2021-12-02 23:17:20|388.66|386.46|388.85|386.65|388.85|386.65|388.46|386.26|0
1638487050000|2021-12-02 23:17:30|389.64|387.44|389.44|387.24|389.83|387.63|389.44|387.24|0
1638487060000|2021-12-02 23:17:40|388.66|386.46|388.27|386.07|388.66|386.46|388.27|386.07|0
1638487070000|2021-12-02 23:17:50|388.07|385.87|388.27|386.07|388.27|386.07|388.07|385.87|0
1638487080000|2021-12-02 23:18:00|388.46|386.26|389.05|386.85|389.05|386.85|388.46|386.26|0
1638487090000|2021-12-02 23:18:10|389.24|387.04|389.14|386.94|389.24|387.04|389.14|386.94|0
1638487100000|2021-12-02 23:18:20|388.66|386.46|387.88|385.68|388.66|386.46|387.88|385.68|0
1638487110000|2021-12-02 23:18:30|388.07|385.87|388.07|385.87|388.07|385.87|388.07|385.87|0
1638487120000|2021-12-02 23:18:40|388.16|385.96|387.68|385.48|388.16|385.96|387.68|385.48|0
1638487130000|2021-12-02 23:18:50|387.19|384.99|387.09|384.89|387.19|384.99|386.9|384.7|0
1638487140000|2021-12-02 23:19:00|386.9|384.7|386.99|384.79|387.09|384.89|386.9|384.7|0
1638487150000|2021-12-02 23:19:10|386.9|384.7|388.07|385.87|388.27|386.07|386.9|384.7|0
1638487160000|2021-12-02 23:19:20|387.88|385.68|388.27|386.07|388.27|386.07|387.88|385.68|0
1638487170000|2021-12-02 23:19:30|388.46|386.26|388.27|386.07|388.66|386.46|388.27|386.07|0
1638487180000|2021-12-02 23:19:40|387.97|385.77|388.16|385.96|388.27|386.07|387.97|385.77|0
1638487190000|2021-12-02 23:19:50|388.27|386.07|388.66|386.46|388.66|386.46|388.27|386.07|0
1638487210000|2021-12-02 23:20:10|389.05|386.85|389.44|387.24|389.44|387.24|389.05|386.85|0
1638487220000|2021-12-02 23:20:20|389.83|387.63|389.44|387.24|389.83|387.63|389.44|387.24|0
1638487230000|2021-12-02 23:20:30|389.24|387.04|389.83|387.63|389.83|387.63|389.24|387.04|0
1638487240000|2021-12-02 23:20:40|389.63|387.43|389.73|387.53|389.73|387.53|389.63|387.43|0
1638487250000|2021-12-02 23:20:50|389.83|387.63|389.63|387.43|389.92|387.72|389.63|387.43|0
1638487260000|2021-12-02 23:21:00|389.83|387.63|389.05|386.85|389.83|387.63|389.05|386.85|0
1638487270000|2021-12-02 23:21:10|388.94|386.74|389.44|387.24|389.44|387.24|388.94|386.74|0
1638487280000|2021-12-02 23:21:20|389.53|387.33|389.44|387.24|389.63|387.43|389.44|387.24|0
1638487290000|2021-12-02 23:21:30|389.53|387.33|389.44|387.24|389.53|387.33|389.44|387.24|0
1638487310000|2021-12-02 23:21:50|389.33|387.13|389.63|387.43|389.63|387.43|389.33|387.13|0
1638487320000|2021-12-02 23:22:00|389.83|387.63|389.83|387.63|389.83|387.63|389.83|387.63|0
1638487330000|2021-12-02 23:22:10|389.63|387.43|389.63|387.43|389.63|387.43|389.63|387.43|0
1638487340000|2021-12-02 23:22:20|389.04|386.84|389.04|386.84|389.04|386.84|389.04|386.84|0
1638487350000|2021-12-02 23:22:30|388.85|386.65|388.65|386.45|388.85|386.65|388.65|386.45|0
1638487360000|2021-12-02 23:22:40|388.07|385.87|387.09|384.89|388.07|385.87|386.9|384.7|0
1638487370000|2021-12-02 23:22:50|386.9|384.7|386.7|384.5|387.09|384.89|386.7|384.5|0
1638487380000|2021-12-02 23:23:00|386.51|384.31|387.68|385.48|387.77|385.57|386.51|384.31|0
1638487390000|2021-12-02 23:23:10|388.07|385.87|387.29|385.09|388.07|385.87|387.29|385.09|0
1638487400000|2021-12-02 23:23:20|387.48|385.28|386.51|384.31|387.68|385.48|386.31|384.11|0
1638487410000|2021-12-02 23:23:30|386.7|384.5|386.5|384.3|386.7|384.5|386.5|384.3|0
1638487420000|2021-12-02 23:23:40|386.9|384.7|386.7|384.5|386.9|384.7|386.7|384.5|0
1638487430000|2021-12-02 23:23:50|386.89|384.69|386.89|384.69|387.09|384.89|386.79|384.59|0
1638487440000|2021-12-02 23:24:00|386.21|384.01|385.53|383.33|386.21|384.01|385.04|382.84|0
1638487450000|2021-12-02 23:24:10|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1638487460000|2021-12-02 23:24:20|385.43|383.23|385.53|383.33|385.53|383.33|385.34|383.14|0
1638487470000|2021-12-02 23:24:30|385.14|382.94|385.53|383.33|385.53|383.33|385.14|382.94|0
1638487480000|2021-12-02 23:24:40|385.72|383.52|385.92|383.72|386.31|384.11|385.72|383.52|0
1638487490000|2021-12-02 23:24:50|385.04|382.84|385.82|383.62|385.82|383.62|385.04|382.84|0
1638487500000|2021-12-02 23:25:00|385.92|383.72|386.21|384.01|386.21|384.01|385.92|383.72|0
1638487510000|2021-12-02 23:25:10|386.31|384.11|386.7|384.5|386.89|384.69|386.31|384.11|0
1638487520000|2021-12-02 23:25:20|386.89|384.69|386.21|384.01|386.89|384.69|386.21|384.01|0
1638487530000|2021-12-02 23:25:30|386.31|384.11|386.7|384.5|386.7|384.5|386.31|384.11|0
1638487540000|2021-12-02 23:25:40|387.09|384.89|386.99|384.79|387.09|384.89|386.99|384.79|0
1638487550000|2021-12-02 23:25:50|386.89|384.69|386.89|384.69|387.18|384.98|386.89|384.69|0
1638487560000|2021-12-02 23:26:00|386.7|384.5|387.09|384.89|387.09|384.89|386.7|384.5|0
1638487570000|2021-12-02 23:26:10|387.48|385.28|387.28|385.08|387.48|385.28|387.28|385.08|0
1638487580000|2021-12-02 23:26:20|387.09|384.89|387.09|384.89|387.09|384.89|386.89|384.69|0
1638487590000|2021-12-02 23:26:30|386.5|384.3|386.31|384.11|386.5|384.3|386.31|384.11|0
1638487600000|2021-12-02 23:26:40|386.4|384.2|386.99|384.79|386.99|384.79|386.4|384.2|0
1638487610000|2021-12-02 23:26:50|386.89|384.69|386.89|384.69|386.89|384.69|386.89|384.69|0
1638487620000|2021-12-02 23:27:00|386.79|384.59|386.5|384.3|386.79|384.59|386.31|384.11|0
1638487630000|2021-12-02 23:27:10|386.31|384.11|386.31|384.11|386.31|384.11|386.31|384.11|0
1638487640000|2021-12-02 23:27:20|386.5|384.3|386.89|384.69|386.89|384.69|386.5|384.3|0
1638487650000|2021-12-02 23:27:30|387.09|384.89|386.89|384.69|387.09|384.89|386.89|384.69|0
1638487660000|2021-12-02 23:27:40|387.28|385.08|387.09|384.89|387.28|385.08|387.09|384.89|0
1638487670000|2021-12-02 23:27:50|386.98|384.78|387.09|384.89|387.09|384.89|386.98|384.78|0
1638487680000|2021-12-02 23:28:00|387.28|385.08|387.18|384.98|387.28|385.08|387.18|384.98|0
1638487690000|2021-12-02 23:28:10|387.28|385.08|387.28|385.08|387.28|385.08|387.28|385.08|0
1638487700000|2021-12-02 23:28:20|387.48|385.28|387.67|385.47|387.67|385.47|387.48|385.28|0
1638487710000|2021-12-02 23:28:30|387.87|385.67|387.48|385.28|387.87|385.67|387.48|385.28|0
1638487720000|2021-12-02 23:28:40|387.28|385.08|386.89|384.69|387.28|385.08|386.89|384.69|0
1638487730000|2021-12-02 23:28:50|386.69|384.49|386.69|384.49|386.89|384.69|386.69|384.49|0
1638487740000|2021-12-02 23:29:00|386.89|384.69|386.69|384.49|386.89|384.69|386.69|384.49|0
1638487750000|2021-12-02 23:29:10|386.79|384.59|386.69|384.49|386.79|384.59|386.69|384.49|0
1638487760000|2021-12-02 23:29:20|386.4|384.2|386.11|383.91|386.5|384.3|386.11|383.91|0
1638487770000|2021-12-02 23:29:30|386.5|384.3|386.2|384|386.5|384.3|386.2|384|0
1638487780000|2021-12-02 23:29:40|386.11|383.91|385.72|383.52|386.11|383.91|385.72|383.52|0
1638487790000|2021-12-02 23:29:50|385.52|383.32|385.13|382.93|385.52|383.32|385.13|382.93|0
1638487800000|2021-12-02 23:30:00|384.94|382.74|384.75|382.55|384.94|382.74|384.75|382.55|0
1638487810000|2021-12-02 23:30:10|384.94|382.74|384.64|382.44|384.94|382.74|384.64|382.44|0
1638487820000|2021-12-02 23:30:20|384.55|382.35|384.84|382.64|384.84|382.64|384.55|382.35|0
1638487830000|2021-12-02 23:30:30|384.55|382.35|385.33|383.13|385.33|383.13|384.55|382.35|0
1638487840000|2021-12-02 23:30:40|385.42|383.22|385.42|383.22|385.42|383.22|385.42|383.22|0
1638487850000|2021-12-02 23:30:50|385.52|383.32|385.33|383.13|385.52|383.32|385.33|383.13|0
1638487860000|2021-12-02 23:31:00|385.42|383.22|385.91|383.71|385.91|383.71|385.42|383.22|0
1638487870000|2021-12-02 23:31:10|386.11|383.91|386.11|383.91|386.11|383.91|386.11|383.91|0
1638487880000|2021-12-02 23:31:20|385.91|383.71|385.52|383.32|385.91|383.71|385.52|383.32|0
1638487890000|2021-12-02 23:31:30|385.62|383.42|385.42|383.22|385.62|383.42|385.33|383.13|0
1638487900000|2021-12-02 23:31:40|385.13|382.93|384.84|382.64|385.13|382.93|384.84|382.64|0
1638487910000|2021-12-02 23:31:50|384.94|382.74|385.13|382.93|385.13|382.93|384.94|382.74|0
1638487920000|2021-12-02 23:32:00|385.03|382.83|384.16|381.96|385.03|382.83|384.06|381.86|0
1638487930000|2021-12-02 23:32:10|384.35|382.15|384.25|382.05|384.35|382.15|384.25|382.05|0
1638487940000|2021-12-02 23:32:20|384.45|382.25|384.55|382.35|384.55|382.35|384.45|382.25|0
1638487950000|2021-12-02 23:32:30|384.74|382.54|384.64|382.44|384.74|382.54|384.64|382.44|0
1638487960000|2021-12-02 23:32:40|384.55|382.35|384.55|382.35|384.74|382.54|384.55|382.35|0
1638487970000|2021-12-02 23:32:50|384.35|382.15|384.35|382.15|384.45|382.25|384.35|382.15|0
1638487980000|2021-12-02 23:33:00|384.55|382.35|384.74|382.54|384.74|382.54|384.55|382.35|0
1638487990000|2021-12-02 23:33:10|384.94|382.74|384.94|382.74|385.23|383.03|384.94|382.74|0
1638488000000|2021-12-02 23:33:20|384.55|382.35|384.55|382.35|384.74|382.54|384.55|382.35|0
1638488010000|2021-12-02 23:33:30|384.74|382.54|384.94|382.74|384.94|382.74|384.74|382.54|0
1638488020000|2021-12-02 23:33:40|385.13|382.93|385.42|383.22|385.42|383.22|385.13|382.93|0
1638488030000|2021-12-02 23:33:50|385.52|383.32|385.61|383.41|385.72|383.52|385.52|383.32|0
1638488040000|2021-12-02 23:34:00|385.33|383.13|385.33|383.13|385.33|383.13|385.13|382.93|0
1638488050000|2021-12-02 23:34:10|385.13|382.93|384.74|382.54|385.22|383.02|384.74|382.54|0
1638488060000|2021-12-02 23:34:20|384.64|382.44|384.74|382.54|384.74|382.54|384.64|382.44|0
1638488070000|2021-12-02 23:34:30|384.94|382.74|384.94|382.74|384.94|382.74|384.94|382.74|0
1638488100000|2021-12-02 23:35:00|385.52|383.32|385.91|383.71|385.91|383.71|385.52|383.32|0
1638488110000|2021-12-02 23:35:10|385.71|383.51|385.71|383.51|385.71|383.51|385.71|383.51|0
1638488120000|2021-12-02 23:35:20|385.81|383.61|386|383.8|386|383.8|385.81|383.61|0
1638488130000|2021-12-02 23:35:30|385.91|383.71|385.52|383.32|385.91|383.71|385.52|383.32|0
1638488140000|2021-12-02 23:35:40|385.71|383.51|385.71|383.51|385.71|383.51|385.52|383.32|0
1638488150000|2021-12-02 23:35:50|385.52|383.32|385.32|383.12|385.52|383.32|385.32|383.12|0
1638488160000|2021-12-02 23:36:00|385.52|383.32|385.71|383.51|385.71|383.51|385.52|383.32|0
1638488170000|2021-12-02 23:36:10|385.91|383.71|385.91|383.71|385.91|383.71|385.91|383.71|0
1638488180000|2021-12-02 23:36:20|386|383.8|385.91|383.71|386|383.8|385.91|383.71|0
1638488190000|2021-12-02 23:36:30|385.71|383.51|385.71|383.51|385.71|383.51|385.52|383.32|0
1638488200000|2021-12-02 23:36:40|385.91|383.71|386.1|383.9|386.3|384.1|385.91|383.71|0
1638488210000|2021-12-02 23:36:50|386.3|384.1|386.69|384.49|386.69|384.49|386.3|384.1|0
1638488220000|2021-12-02 23:37:00|386.59|384.39|386.59|384.39|386.59|384.39|386.59|384.39|0
1638488230000|2021-12-02 23:37:10|386.69|384.49|386.1|383.9|386.69|384.49|386.1|383.9|0
1638488240000|2021-12-02 23:37:20|386|383.8|385.91|383.71|386.1|383.9|385.91|383.71|0
1638488250000|2021-12-02 23:37:30|385.71|383.51|385.32|383.12|385.71|383.51|385.32|383.12|0
1638488260000|2021-12-02 23:37:40|385.22|383.02|385.32|383.12|385.32|383.12|385.22|383.02|0
1638488270000|2021-12-02 23:37:50|385.52|383.32|385.52|383.32|385.52|383.32|385.32|383.12|0
1638488280000|2021-12-02 23:38:00|385.42|383.22|385.13|382.93|385.42|383.22|385.13|382.93|0
1638488300000|2021-12-02 23:38:20|385.41|383.21|384.74|382.54|385.41|383.21|384.74|382.54|0
1638488310000|2021-12-02 23:38:30|384.83|382.63|385.13|382.93|385.13|382.93|384.83|382.63|0
1638488320000|2021-12-02 23:38:40|384.93|382.73|385.03|382.83|385.03|382.83|384.93|382.73|0
1638488330000|2021-12-02 23:38:50|384.93|382.73|384.93|382.73|384.93|382.73|384.74|382.54|0
1638488340000|2021-12-02 23:39:00|385.13|382.93|385.13|382.93|385.13|382.93|385.02|382.82|0
1638488350000|2021-12-02 23:39:10|385.22|383.02|384.93|382.73|385.32|383.12|384.74|382.54|0
1638488360000|2021-12-02 23:39:20|385.02|382.82|385.32|383.12|385.32|383.12|385.02|382.82|0
1638488380000|2021-12-02 23:39:40|385.52|383.32|385.32|383.12|385.52|383.32|385.32|383.12|0
1638488390000|2021-12-02 23:39:50|384.93|382.73|384.93|382.73|384.93|382.73|384.93|382.73|0
1638488400000|2021-12-02 23:40:00|385.13|382.93|385.32|383.12|385.32|383.12|385.13|382.93|0
1638488410000|2021-12-02 23:40:10|385.51|383.31|385.51|383.31|385.51|383.31|385.51|383.31|0
1638488420000|2021-12-02 23:40:20|385.71|383.51|385.32|383.12|385.71|383.51|385.32|383.12|0
1638488430000|2021-12-02 23:40:30|385.22|383.02|385.22|383.02|385.22|383.02|385.22|383.02|0
1638488440000|2021-12-02 23:40:40|385.32|383.12|385.32|383.12|385.32|383.12|385.32|383.12|0
1638488460000|2021-12-02 23:41:00|384.73|382.53|384.73|382.53|384.73|382.53|384.73|382.53|0
1638488470000|2021-12-02 23:41:10|385.12|382.92|384.93|382.73|385.12|382.92|384.93|382.73|0
1638488480000|2021-12-02 23:41:20|384.73|382.53|384.73|382.53|384.73|382.53|384.73|382.53|0
1638488490000|2021-12-02 23:41:30|385.12|382.92|384.93|382.73|385.12|382.92|384.93|382.73|0
1638488500000|2021-12-02 23:41:40|384.73|382.53|384.83|382.63|384.93|382.73|384.73|382.53|0
1638488510000|2021-12-02 23:41:50|384.73|382.53|384.54|382.34|384.73|382.53|384.54|382.34|0
1638488520000|2021-12-02 23:42:00|384.73|382.53|384.15|381.95|384.73|382.53|384.15|381.95|0
1638488530000|2021-12-02 23:42:10|384.34|382.14|384.34|382.14|384.34|382.14|384.34|382.14|0
1638488540000|2021-12-02 23:42:20|383.96|381.76|383.57|381.37|383.96|381.76|383.57|381.37|0
1638488550000|2021-12-02 23:42:30|383.96|381.76|383.57|381.37|383.96|381.76|383.57|381.37|0
1638488570000|2021-12-02 23:42:50|383.18|380.98|383.18|380.98|383.37|381.17|383.18|380.98|0
1638488580000|2021-12-02 23:43:00|382.98|380.78|382.98|380.78|383.18|380.98|382.98|380.78|0
1638488590000|2021-12-02 23:43:10|382.79|380.59|382.79|380.59|382.79|380.59|382.69|380.49|0
1638488600000|2021-12-02 23:43:20|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1638488610000|2021-12-02 23:43:30|383.08|380.88|382.98|380.78|383.18|380.98|382.98|380.78|0
1638488620000|2021-12-02 23:43:40|383.18|380.98|382.98|380.78|383.37|381.17|382.98|380.78|0
1638488630000|2021-12-02 23:43:50|383.37|381.17|383.18|380.98|383.37|381.17|382.79|380.59|0
1638488640000|2021-12-02 23:44:00|382.79|380.59|382.88|380.68|382.88|380.68|382.79|380.59|0
1638488650000|2021-12-02 23:44:10|382.79|380.59|382.59|380.39|382.88|380.68|382.59|380.39|0
1638488660000|2021-12-02 23:44:20|382.4|380.2|382.1|379.9|382.4|380.2|382.01|379.81|0
1638488670000|2021-12-02 23:44:30|382.01|379.81|382.4|380.2|382.4|380.2|382.01|379.81|0
1638488680000|2021-12-02 23:44:40|382.59|380.39|382.79|380.59|382.88|380.68|382.59|380.39|0
1638488690000|2021-12-02 23:44:50|382.98|380.78|382.79|380.59|382.98|380.78|382.79|380.59|0
1638488700000|2021-12-02 23:45:00|382.98|380.78|383.18|380.98|383.18|380.98|382.79|380.59|0
1638488710000|2021-12-02 23:45:10|383.37|381.17|383.95|381.75|383.95|381.75|383.27|381.07|0
1638488720000|2021-12-02 23:45:20|383.85|381.65|383.76|381.56|383.95|381.75|383.76|381.56|0
1638488730000|2021-12-02 23:45:30|383.85|381.65|384.15|381.95|384.15|381.95|383.85|381.65|0
1638488740000|2021-12-02 23:45:40|384.34|382.14|384.15|381.95|384.43|382.23|384.15|381.95|0
1638488750000|2021-12-02 23:45:50|383.76|381.56|383.95|381.75|383.95|381.75|383.76|381.56|0
1638488760000|2021-12-02 23:46:00|383.85|381.65|383.95|381.75|383.95|381.75|383.76|381.56|0
1638488770000|2021-12-02 23:46:10|383.76|381.56|383.76|381.56|383.76|381.56|383.76|381.56|0
1638488780000|2021-12-02 23:46:20|383.37|381.17|383.56|381.36|383.56|381.36|383.37|381.17|0
1638488790000|2021-12-02 23:46:30|383.46|381.26|383.37|381.17|383.46|381.26|383.37|381.17|0
1638488800000|2021-12-02 23:46:40|383.56|381.36|383.56|381.36|383.56|381.36|383.56|381.36|0
1638488810000|2021-12-02 23:46:50|383.66|381.46|383.76|381.56|383.85|381.65|383.66|381.46|0
1638488820000|2021-12-02 23:47:00|383.95|381.75|383.76|381.56|384.15|381.95|383.76|381.56|0
1638488830000|2021-12-02 23:47:10|383.56|381.36|383.65|381.45|383.76|381.56|383.56|381.36|0
1638488840000|2021-12-02 23:47:20|383.56|381.36|383.17|380.97|383.56|381.36|383.17|380.97|0
1638488850000|2021-12-02 23:47:30|383.46|381.26|383.17|380.97|383.46|381.26|383.17|380.97|0
1638488860000|2021-12-02 23:47:40|383.27|381.07|383.27|381.07|383.27|381.07|383.27|381.07|0
1638488870000|2021-12-02 23:47:50|383.17|380.97|383.37|381.17|383.37|381.17|383.17|380.97|0
1638488880000|2021-12-02 23:48:00|382.98|380.78|383.76|381.56|383.76|381.56|382.98|380.78|0
1638488890000|2021-12-02 23:48:10|383.46|381.26|383.07|380.87|383.56|381.36|383.07|380.87|0
1638488900000|2021-12-02 23:48:20|382.98|380.78|382.78|380.58|383.07|380.87|382.78|380.58|0
1638488910000|2021-12-02 23:48:30|382.59|380.39|382.49|380.29|382.59|380.39|382.49|380.29|0
1638488920000|2021-12-02 23:48:40|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1638488930000|2021-12-02 23:48:50|382.78|380.58|382.68|380.48|382.78|380.58|382.68|380.48|0
1638488940000|2021-12-02 23:49:00|382.78|380.58|382.78|380.58|382.78|380.58|382.78|380.58|0
1638488950000|2021-12-02 23:49:10|382.59|380.39|382.29|380.09|382.59|380.39|382.29|380.09|0
1638488960000|2021-12-02 23:49:20|382.2|380|382.01|379.81|382.2|380|382.01|379.81|0
1638488970000|2021-12-02 23:49:30|382.2|380|382.2|380|382.2|380|382.2|380|0
1638488980000|2021-12-02 23:49:40|382.1|379.9|382.39|380.19|382.39|380.19|382.1|379.9|0
1638488990000|2021-12-02 23:49:50|382.59|380.39|382.78|380.58|382.78|380.58|382.39|380.19|0
1638489000000|2021-12-02 23:50:00|382.98|380.78|382.59|380.39|382.98|380.78|382.59|380.39|0
1638489010000|2021-12-02 23:50:10|382.68|380.48|382.78|380.58|382.78|380.58|382.68|380.48|0
1638489020000|2021-12-02 23:50:20|382.59|380.39|382.39|380.19|382.59|380.39|382.39|380.19|0
1638489030000|2021-12-02 23:50:30|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1638489040000|2021-12-02 23:50:40|382.29|380.09|382.2|380|382.29|380.09|382.2|380|0
1638489060000|2021-12-02 23:51:00|382.39|380.19|381.23|379.03|382.39|380.19|381.23|379.03|0
1638489070000|2021-12-02 23:51:10|381.42|379.22|380.45|378.25|381.42|379.22|380.45|378.25|0
1638489080000|2021-12-02 23:51:20|380.26|378.06|379.87|377.67|380.26|378.06|379.87|377.67|0
1638489090000|2021-12-02 23:51:30|379.68|377.48|379.77|377.57|379.87|377.67|379.68|377.48|0
1638489100000|2021-12-02 23:51:40|379.96|377.76|379.87|377.67|380.16|377.96|379.87|377.67|0
1638489110000|2021-12-02 23:51:50|379.68|377.48|380.06|377.86|380.06|377.86|379.68|377.48|0
1638489120000|2021-12-02 23:52:00|379.87|377.67|379.68|377.48|379.87|377.67|379.48|377.28|0
1638489130000|2021-12-02 23:52:10|380.26|378.06|380.84|378.64|380.84|378.64|380.26|378.06|0
1638489140000|2021-12-02 23:52:20|381.13|378.93|381.03|378.83|381.13|378.93|381.03|378.83|0
1638489150000|2021-12-02 23:52:30|380.84|378.64|381.23|379.03|381.23|379.03|380.84|378.64|0
1638489160000|2021-12-02 23:52:40|381.13|378.93|381.42|379.22|381.42|379.22|381.13|378.93|0
1638489170000|2021-12-02 23:52:50|381.61|379.41|381.61|379.41|381.61|379.41|381.61|379.41|0
1638489180000|2021-12-02 23:53:00|381.23|379.03|381.42|379.22|381.61|379.41|381.23|379.03|0
1638489190000|2021-12-02 23:53:10|381.61|379.41|381.51|379.31|381.61|379.41|381.42|379.22|0
1638489200000|2021-12-02 23:53:20|381.61|379.41|381.61|379.41|381.71|379.51|381.61|379.41|0
1638489210000|2021-12-02 23:53:30|382|379.8|382|379.8|382|379.8|381.81|379.61|0
1638489220000|2021-12-02 23:53:40|381.81|379.61|381.23|379.03|381.81|379.61|381.23|379.03|0
1638489230000|2021-12-02 23:53:50|381.12|378.92|381.12|378.92|381.23|379.03|381.12|378.92|0
1638489240000|2021-12-02 23:54:00|381.23|379.03|381.42|379.22|381.42|379.22|381.23|379.03|0
1638489250000|2021-12-02 23:54:10|381.61|379.41|381.61|379.41|381.61|379.41|381.42|379.22|0
1638489260000|2021-12-02 23:54:20|381.71|379.51|381.81|379.61|381.81|379.61|381.71|379.51|0
1638489270000|2021-12-02 23:54:30|381.61|379.41|381.51|379.31|381.61|379.41|381.51|379.31|0
1638489280000|2021-12-02 23:54:40|381.61|379.41|381.81|379.61|381.81|379.61|381.61|379.41|0
1638489290000|2021-12-02 23:54:50|381.61|379.41|381.81|379.61|381.81|379.61|381.61|379.41|0
1638489300000|2021-12-02 23:55:00|382|379.8|382.58|380.38|382.58|380.38|381.81|379.61|0
1638489310000|2021-12-02 23:55:10|382.39|380.19|381.22|379.02|382.39|380.19|381.22|379.02|0
1638489320000|2021-12-02 23:55:20|381.61|379.41|381.03|378.83|381.81|379.61|381.03|378.83|0
1638489330000|2021-12-02 23:55:30|381.22|379.02|381.03|378.83|381.22|379.02|381.03|378.83|0
1638489340000|2021-12-02 23:55:40|380.64|378.44|380.35|378.15|380.64|378.44|380.25|378.05|0
1638489350000|2021-12-02 23:55:50|380.25|378.05|379.67|377.47|380.25|378.05|379.67|377.47|0
1638489360000|2021-12-02 23:56:00|379.87|377.67|380.06|377.86|380.25|378.05|379.87|377.67|0
1638489370000|2021-12-02 23:56:10|380.45|378.25|379.77|377.57|380.45|378.25|379.77|377.57|0
1638489380000|2021-12-02 23:56:20|379.29|377.09|378.71|376.51|379.29|377.09|378.71|376.51|0
1638489390000|2021-12-02 23:56:30|378.13|375.93|378.12|375.92|378.32|376.12|378.12|375.92|0
1638489400000|2021-12-02 23:56:40|378.22|376.02|377.93|375.73|378.22|376.02|377.93|375.73|0
1638489430000|2021-12-02 23:57:10|377.83|375.63|378.32|376.12|378.32|376.12|377.83|375.63|0
1638489440000|2021-12-02 23:57:20|378.12|375.92|377.93|375.73|378.12|375.92|377.93|375.73|0
1638489450000|2021-12-02 23:57:30|377.74|375.54|377.54|375.34|377.74|375.54|377.25|375.05|0
1638489460000|2021-12-02 23:57:40|377.44|375.24|377.93|375.73|377.93|375.73|377.35|375.15|0
1638489470000|2021-12-02 23:57:50|378.12|375.92|378.32|376.12|378.32|376.12|378.12|375.92|0
1638489480000|2021-12-02 23:58:00|378.22|376.02|378.51|376.31|378.51|376.31|378.22|376.02|0
1638489490000|2021-12-02 23:58:10|378.32|376.12|378.12|375.92|378.32|376.12|378.12|375.92|0
1638489500000|2021-12-02 23:58:20|377.64|375.44|377.74|375.54|377.93|375.73|377.64|375.44|0
1638489510000|2021-12-02 23:58:30|377.64|375.44|377.54|375.34|377.74|375.54|377.54|375.34|0
1638489520000|2021-12-02 23:58:40|377.64|375.44|377.74|375.54|377.93|375.73|377.64|375.44|0
1638489530000|2021-12-02 23:58:50|377.93|375.73|378.12|375.92|378.12|375.92|377.93|375.73|0
1638489540000|2021-12-02 23:59:00|378.02|375.82|378.12|375.92|378.12|375.92|378.02|375.82|0
1638489550000|2021-12-02 23:59:10|377.93|375.73|378.12|375.92|378.12|375.92|377.93|375.73|0
1638489560000|2021-12-02 23:59:20|378.32|376.12|378.32|376.12|378.32|376.12|378.32|376.12|0
1638489580000|2021-12-02 23:59:40|378.51|376.31|378.32|376.12|378.51|376.31|378.32|376.12|0
1638489590000|2021-12-02 23:59:50|378.12|375.92|378.12|375.92|378.12|375.92|377.93|375.73|0
1638489600000|2021-12-03 00:00:00|377.93|375.73|377.93|375.73|378.12|375.92|377.93|375.73|0
1638489610000|2021-12-03 00:00:10|377.54|375.34|377.73|375.53|377.93|375.73|377.54|375.34|0
1638489620000|2021-12-03 00:00:20|377.54|375.34|377.73|375.53|377.73|375.53|377.54|375.34|0
1638489630000|2021-12-03 00:00:30|377.93|375.73|378.12|375.92|378.21|376.01|377.93|375.73|0
1638489640000|2021-12-03 00:00:40|378.21|376.01|378.89|376.69|378.89|376.69|378.21|376.01|0
1638489650000|2021-12-03 00:00:50|379.28|377.08|379.09|376.89|379.28|377.08|378.99|376.79|0
1638489660000|2021-12-03 00:01:00|378.89|376.69|378.89|376.69|379.09|376.89|378.79|376.59|0
1638489680000|2021-12-03 00:01:20|379.09|376.89|379.09|376.89|379.09|376.89|378.99|376.79|0
1638489690000|2021-12-03 00:01:30|379.28|377.08|379.28|377.08|379.28|377.08|378.89|376.69|0
1638489700000|2021-12-03 00:01:40|379.09|376.89|378.6|376.4|379.09|376.89|378.51|376.31|0
1638489710000|2021-12-03 00:01:50|378.12|375.92|377.54|375.34|378.12|375.92|377.54|375.34|0
1638489720000|2021-12-03 00:02:00|377.35|375.15|377.73|375.53|377.73|375.53|377.35|375.15|0
1638489730000|2021-12-03 00:02:10|377.54|375.34|377.35|375.15|377.54|375.34|377.35|375.15|0
1638489740000|2021-12-03 00:02:20|376.96|374.76|375.9|373.7|376.96|374.76|375.9|373.7|0
1638489750000|2021-12-03 00:02:30|376|373.8|375.42|373.22|376|373.8|374.84|372.64|0
1638489760000|2021-12-03 00:02:40|375.22|373.02|374.84|372.64|375.22|373.02|374.84|372.64|0
1638489770000|2021-12-03 00:02:50|374.26|372.06|375.03|372.83|375.22|373.02|374.26|372.06|0
1638489780000|2021-12-03 00:03:00|374.84|372.64|375.22|373.02|375.22|373.02|374.84|372.64|0
1638489790000|2021-12-03 00:03:10|374.65|372.45|374.65|372.45|374.84|372.64|374.65|372.45|0
1638489800000|2021-12-03 00:03:20|374.84|372.64|374.45|372.25|374.84|372.64|374.45|372.25|0
1638489810000|2021-12-03 00:03:30|374.26|372.06|375.03|372.83|375.03|372.83|374.26|372.06|0
1638489830000|2021-12-03 00:03:50|375.22|373.02|374.65|372.45|375.22|373.02|374.65|372.45|0
1638489840000|2021-12-03 00:04:00|374.45|372.25|375.22|373.02|375.22|373.02|374.45|372.25|0
1638489850000|2021-12-03 00:04:10|375.61|373.41|375.42|373.22|375.61|373.41|375.22|373.02|0
1638489860000|2021-12-03 00:04:20|375.8|373.6|375.8|373.6|375.8|373.6|375.8|373.6|0
1638489870000|2021-12-03 00:04:30|375.99|373.79|376.19|373.99|376.19|373.99|375.99|373.79|0
1638489880000|2021-12-03 00:04:40|376.38|374.18|375.99|373.79|376.38|374.18|375.99|373.79|0
1638489890000|2021-12-03 00:04:50|376.19|373.99|376.57|374.37|376.57|374.37|375.99|373.79|0
1638489900000|2021-12-03 00:05:00|376.76|374.56|376.76|374.56|376.76|374.56|376.38|374.18|0
1638489910000|2021-12-03 00:05:10|376.57|374.37|376.57|374.37|376.57|374.37|376.57|374.37|0
1638489920000|2021-12-03 00:05:20|376.19|373.99|377.05|374.85|377.05|374.85|376.19|373.99|0
1638489930000|2021-12-03 00:05:30|376.96|374.76|377.05|374.85|377.15|374.95|376.96|374.76|0
1638489940000|2021-12-03 00:05:40|376.76|374.56|376.57|374.37|376.76|374.56|376.57|374.37|0
1638489950000|2021-12-03 00:05:50|376.76|374.56|376.76|374.56|376.76|374.56|376.76|374.56|0
1638489960000|2021-12-03 00:06:00|376.57|374.37|376.76|374.56|376.76|374.56|376.57|374.37|0
1638489970000|2021-12-03 00:06:10|377.15|374.95|377.34|375.14|377.34|375.14|377.15|374.95|0
1638489980000|2021-12-03 00:06:20|377.73|375.53|377.34|375.14|377.82|375.62|377.34|375.14|0
1638489990000|2021-12-03 00:06:30|377.54|375.34|377.63|375.43|377.63|375.43|377.54|375.34|0
1638490000000|2021-12-03 00:06:40|377.54|375.34|377.92|375.72|377.92|375.72|377.54|375.34|0
1638490010000|2021-12-03 00:06:50|378.11|375.91|378.01|375.81|378.11|375.91|378.01|375.81|0
1638490020000|2021-12-03 00:07:00|377.92|375.72|377.92|375.72|377.92|375.72|377.73|375.53|0
1638490030000|2021-12-03 00:07:10|378.11|375.91|378.11|375.91|378.11|375.91|378.11|375.91|0
1638490040000|2021-12-03 00:07:20|378.31|376.11|377.92|375.72|378.31|376.11|377.92|375.72|0
1638490050000|2021-12-03 00:07:30|378.31|376.11|378.11|375.91|378.5|376.3|378.11|375.91|0
1638490060000|2021-12-03 00:07:40|377.92|375.72|377.92|375.72|377.92|375.72|377.92|375.72|0
1638490070000|2021-12-03 00:07:50|377.73|375.53|377.53|375.33|377.73|375.53|377.34|375.14|0
1638490080000|2021-12-03 00:08:00|377.43|375.23|377.43|375.23|377.43|375.23|377.34|375.14|0
1638490090000|2021-12-03 00:08:10|377.34|375.14|377.05|374.85|377.34|375.14|377.05|374.85|0
1638490100000|2021-12-03 00:08:20|377.15|374.95|377.34|375.14|377.34|375.14|377.05|374.85|0
1638490110000|2021-12-03 00:08:30|377.15|374.95|376.95|374.75|377.15|374.95|376.95|374.75|0
1638490120000|2021-12-03 00:08:40|376.76|374.56|377.15|374.95|377.15|374.95|376.76|374.56|0
1638490130000|2021-12-03 00:08:50|377.05|374.85|377.05|374.85|377.05|374.85|376.95|374.75|0
1638490140000|2021-12-03 00:09:00|376.95|374.75|376.95|374.75|376.95|374.75|376.95|374.75|0
1638490150000|2021-12-03 00:09:10|376.76|374.56|376.57|374.37|376.76|374.56|376.37|374.17|0
1638490160000|2021-12-03 00:09:20|376.76|374.56|377.73|375.53|377.73|375.53|376.76|374.56|0
1638490170000|2021-12-03 00:09:30|377.34|375.14|377.92|375.72|377.92|375.72|377.34|375.14|0
1638490180000|2021-12-03 00:09:40|378.11|375.91|378.31|376.11|378.31|376.11|378.11|375.91|0
1638490190000|2021-12-03 00:09:50|378.11|375.91|378.5|376.3|378.5|376.3|378.11|375.91|0
1638490200000|2021-12-03 00:10:00|378.31|376.11|377.53|375.33|378.31|376.11|377.53|375.33|0
1638490210000|2021-12-03 00:10:10|377.43|375.23|376.95|374.75|377.43|375.23|376.95|374.75|0
1638490220000|2021-12-03 00:10:20|377.05|374.85|377.15|374.95|377.15|374.95|376.95|374.75|0
1638490230000|2021-12-03 00:10:30|377.05|374.85|377.34|375.14|377.34|375.14|377.05|374.85|0
1638490240000|2021-12-03 00:10:40|377.53|375.33|377.92|375.72|377.92|375.72|377.53|375.33|0
1638490250000|2021-12-03 00:10:50|377.72|375.52|377.92|375.72|377.92|375.72|377.72|375.52|0
1638490260000|2021-12-03 00:11:00|378.11|375.91|378.3|376.1|378.3|376.1|378.11|375.91|0
1638490270000|2021-12-03 00:11:10|378.5|376.3|378.69|376.49|378.69|376.49|378.5|376.3|0
1638490280000|2021-12-03 00:11:20|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1638490290000|2021-12-03 00:11:30|378.4|376.2|378.3|376.1|378.5|376.3|378.3|376.1|0
1638490300000|2021-12-03 00:11:40|377.92|375.72|378.11|375.91|378.11|375.91|377.92|375.72|0
1638490310000|2021-12-03 00:11:50|378.01|375.81|377.92|375.72|378.11|375.91|377.92|375.72|0
1638490320000|2021-12-03 00:12:00|378.11|375.91|377.53|375.33|378.11|375.91|377.53|375.33|0
1638490330000|2021-12-03 00:12:10|377.72|375.52|377.72|375.52|377.72|375.52|377.72|375.52|0
1638490340000|2021-12-03 00:12:20|377.53|375.33|377.62|375.42|377.62|375.42|377.53|375.33|0
1638490350000|2021-12-03 00:12:30|377.92|375.72|378.3|376.1|378.3|376.1|377.92|375.72|0
1638490360000|2021-12-03 00:12:40|378.11|375.91|378.5|376.3|378.5|376.3|378.11|375.91|0
1638490370000|2021-12-03 00:12:50|378.3|376.1|378.3|376.1|378.3|376.1|378.3|376.1|0
1638490380000|2021-12-03 00:13:00|378.11|375.91|377.92|375.72|378.11|375.91|377.92|375.72|0
1638490390000|2021-12-03 00:13:10|377.81|375.61|378.11|375.91|378.11|375.91|377.72|375.52|0
1638490400000|2021-12-03 00:13:20|377.92|375.72|378.88|376.68|378.88|376.68|377.92|375.72|0
1638490410000|2021-12-03 00:13:30|379.08|376.88|378.59|376.39|379.08|376.88|378.59|376.39|0
1638490420000|2021-12-03 00:13:40|378.69|376.49|379.46|377.26|379.46|377.26|378.69|376.49|0
1638490430000|2021-12-03 00:13:50|379.27|377.07|378.49|376.29|379.27|377.07|378.3|376.1|0
1638490440000|2021-12-03 00:14:00|378.3|376.1|378.69|376.49|378.69|376.49|378.3|376.1|0
1638490450000|2021-12-03 00:14:10|378.88|376.68|379.07|376.87|379.07|376.87|378.88|376.68|0
1638490460000|2021-12-03 00:14:20|379.27|377.07|379.27|377.07|379.36|377.16|379.27|377.07|0
1638490470000|2021-12-03 00:14:30|379.46|377.26|379.46|377.26|379.85|377.65|379.46|377.26|0
1638490480000|2021-12-03 00:14:40|379.65|377.45|379.85|377.65|379.85|377.65|379.65|377.45|0
1638490490000|2021-12-03 00:14:50|380.04|377.84|379.55|377.35|380.04|377.84|379.55|377.35|0
1638490500000|2021-12-03 00:15:00|379.65|377.45|379.07|376.87|379.65|377.45|379.07|376.87|0
1638490510000|2021-12-03 00:15:10|378.69|376.49|378.69|376.49|378.88|376.68|378.69|376.49|0
1638490520000|2021-12-03 00:15:20|378.88|376.68|379.46|377.26|379.46|377.26|378.88|376.68|0
1638490530000|2021-12-03 00:15:30|379.27|377.07|379.07|376.87|379.36|377.16|379.07|376.87|0
1638490540000|2021-12-03 00:15:40|379.27|377.07|379.65|377.45|379.65|377.45|379.27|377.07|0
1638490550000|2021-12-03 00:15:50|379.27|377.07|378.88|376.68|379.27|377.07|378.88|376.68|0
1638490560000|2021-12-03 00:16:00|378.59|376.39|378.97|376.77|378.97|376.77|378.59|376.39|0
1638490570000|2021-12-03 00:16:10|378.88|376.68|378.49|376.29|378.88|376.68|378.49|376.29|0
1638490580000|2021-12-03 00:16:20|378.69|376.49|378.58|376.38|378.69|376.49|378.58|376.38|0
1638490590000|2021-12-03 00:16:30|378.69|376.49|378.3|376.1|378.69|376.49|378.3|376.1|0
1638490600000|2021-12-03 00:16:40|378.49|376.29|378.49|376.29|378.49|376.29|378.3|376.1|0
1638490610000|2021-12-03 00:16:50|378.88|376.68|378.69|376.49|378.88|376.68|378.69|376.49|0
1638490620000|2021-12-03 00:17:00|378.58|376.38|378.49|376.29|378.78|376.58|378.39|376.19|0
1638490630000|2021-12-03 00:17:10|378.3|376.1|378.3|376.1|378.3|376.1|378.3|376.1|0
1638490640000|2021-12-03 00:17:20|377.91|375.71|377.72|375.52|377.91|375.71|377.33|375.13|0
1638490650000|2021-12-03 00:17:30|377.91|375.71|378.1|375.9|378.2|376|377.91|375.71|0
1638490660000|2021-12-03 00:17:40|377.91|375.71|377.91|375.71|377.91|375.71|377.91|375.71|0
1638490670000|2021-12-03 00:17:50|377.81|375.61|377.91|375.71|377.91|375.71|377.72|375.52|0
1638490680000|2021-12-03 00:18:00|378.1|375.9|378|375.8|378.1|375.9|378|375.8|0
1638490690000|2021-12-03 00:18:10|378.1|375.9|378.1|375.9|378.1|375.9|377.72|375.52|0
1638490700000|2021-12-03 00:18:20|378.3|376.1|379.07|376.87|379.07|376.87|378.3|376.1|0
1638490710000|2021-12-03 00:18:30|379.26|377.06|379.55|377.35|379.55|377.35|379.26|377.06|0
1638490720000|2021-12-03 00:18:40|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1638490730000|2021-12-03 00:18:50|379.46|377.26|379.65|377.45|379.65|377.45|379.46|377.26|0
1638490740000|2021-12-03 00:19:00|379.36|377.16|379.65|377.45|379.65|377.45|379.36|377.16|0
1638490750000|2021-12-03 00:19:10|379.84|377.64|379.84|377.64|379.84|377.64|379.84|377.64|0
1638490760000|2021-12-03 00:19:20|380.13|377.93|380.04|377.84|380.13|377.93|380.04|377.84|0
1638490770000|2021-12-03 00:19:30|380.13|377.93|380.42|378.22|380.42|378.22|380.04|377.84|0
1638490780000|2021-12-03 00:19:40|380.81|378.61|381.01|378.81|381.01|378.81|380.81|378.61|0
1638490790000|2021-12-03 00:19:50|380.81|378.61|380.81|378.61|381.01|378.81|380.62|378.42|0
1638490800000|2021-12-03 00:20:00|380.62|378.42|380.42|378.22|380.62|378.42|380.23|378.03|0
1638490810000|2021-12-03 00:20:10|380.62|378.42|380.81|378.61|380.81|378.61|380.42|378.22|0
1638490820000|2021-12-03 00:20:20|380.9|378.7|381.01|378.81|381.2|379|380.9|378.7|0
1638490830000|2021-12-03 00:20:30|381.2|379|381.39|379.19|381.39|379.19|381.2|379|0
1638490840000|2021-12-03 00:20:40|381.59|379.39|381.29|379.09|381.98|379.78|381.29|379.09|0
1638490850000|2021-12-03 00:20:50|381.49|379.29|380.9|378.7|381.49|379.29|380.9|378.7|0
1638490860000|2021-12-03 00:21:00|380.81|378.61|380.9|378.7|381|378.8|380.81|378.61|0
1638490870000|2021-12-03 00:21:10|380.81|378.61|380.62|378.42|380.81|378.61|380.62|378.42|0
1638490880000|2021-12-03 00:21:20|380.81|378.61|380.62|378.42|380.81|378.61|380.62|378.42|0
1638490890000|2021-12-03 00:21:30|380.81|378.61|380.62|378.42|380.81|378.61|380.52|378.32|0
1638490900000|2021-12-03 00:21:40|380.42|378.22|380.62|378.42|380.62|378.42|380.42|378.22|0
1638490910000|2021-12-03 00:21:50|380.42|378.22|380.62|378.42|380.62|378.42|380.42|378.22|0
1638490920000|2021-12-03 00:22:00|380.52|378.32|380.42|378.22|380.81|378.61|380.23|378.03|0
1638490930000|2021-12-03 00:22:10|380.23|378.03|380.23|378.03|380.23|378.03|380.03|377.83|0
1638490940000|2021-12-03 00:22:20|380.03|377.83|380.62|378.42|380.62|378.42|380.03|377.83|0
1638490950000|2021-12-03 00:22:30|380.42|378.22|380.42|378.22|380.42|378.22|380.42|378.22|0
1638490960000|2021-12-03 00:22:40|380.23|378.03|380.51|378.31|380.51|378.31|380.23|378.03|0
1638490970000|2021-12-03 00:22:50|380.42|378.22|380.9|378.7|380.9|378.7|380.42|378.22|0
1638490980000|2021-12-03 00:23:00|380.81|378.61|381.2|379|381.39|379.19|380.81|378.61|0
1638490990000|2021-12-03 00:23:10|381.29|379.09|381|378.8|381.29|379.09|381|378.8|0
1638491000000|2021-12-03 00:23:20|380.32|378.12|380.23|378.03|380.42|378.22|380.23|378.03|0
1638491010000|2021-12-03 00:23:30|380.32|378.12|380.23|378.03|380.32|378.12|380.23|378.03|0
1638491020000|2021-12-03 00:23:40|380.42|378.22|380.03|377.83|380.42|378.22|380.03|377.83|0
1638491030000|2021-12-03 00:23:50|379.93|377.73|380.03|377.83|380.03|377.83|379.65|377.45|0
1638491040000|2021-12-03 00:24:00|379.84|377.64|379.65|377.45|379.84|377.64|379.65|377.45|0
1638491050000|2021-12-03 00:24:10|379.84|377.64|379.74|377.54|379.84|377.64|379.74|377.54|0
1638491060000|2021-12-03 00:24:20|379.84|377.64|380.03|377.83|380.03|377.83|379.84|377.64|0
1638491070000|2021-12-03 00:24:30|379.84|377.64|379.93|377.73|379.93|377.73|379.84|377.64|0
1638491080000|2021-12-03 00:24:40|380.03|377.83|379.84|377.64|380.03|377.83|379.84|377.64|0
1638491090000|2021-12-03 00:24:50|379.64|377.44|379.54|377.34|379.64|377.44|379.54|377.34|0
1638491100000|2021-12-03 00:25:00|379.45|377.25|379.64|377.44|379.64|377.44|379.45|377.25|0
1638491110000|2021-12-03 00:25:10|379.84|377.64|379.84|377.64|379.84|377.64|379.84|377.64|0
1638491120000|2021-12-03 00:25:20|380.03|377.83|380.42|378.22|380.42|378.22|380.03|377.83|0
1638491130000|2021-12-03 00:25:30|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1638491140000|2021-12-03 00:25:40|380.42|378.22|380.42|378.22|380.42|378.22|380.32|378.12|0
1638491150000|2021-12-03 00:25:50|380.61|378.41|380.42|378.22|380.61|378.41|380.42|378.22|0
1638491160000|2021-12-03 00:26:00|380.61|378.41|380.42|378.22|380.61|378.41|380.42|378.22|0
1638491170000|2021-12-03 00:26:10|380.51|378.31|380.61|378.41|380.61|378.41|380.51|378.31|0
1638491180000|2021-12-03 00:26:20|380.22|378.02|380.42|378.22|380.42|378.22|380.22|378.02|0
1638491190000|2021-12-03 00:26:30|380.61|378.41|380.42|378.22|380.61|378.41|380.42|378.22|0
1638491200000|2021-12-03 00:26:40|380.61|378.41|380.61|378.41|380.61|378.41|380.51|378.31|0
1638491210000|2021-12-03 00:26:50|380.42|378.22|380.42|378.22|380.42|378.22|380.42|378.22|0
1638491220000|2021-12-03 00:27:00|380.61|378.41|380.42|378.22|380.61|378.41|380.32|378.12|0
1638491230000|2021-12-03 00:27:10|380.22|378.02|380.03|377.83|380.22|378.02|380.03|377.83|0
1638491240000|2021-12-03 00:27:20|380.22|378.02|380.22|378.02|380.42|378.22|380.22|378.02|0
1638491250000|2021-12-03 00:27:30|380.8|378.6|381.39|379.19|381.39|379.19|380.8|378.6|0
1638491260000|2021-12-03 00:27:40|381.58|379.38|381.77|379.57|381.77|379.57|381.58|379.38|0
1638491270000|2021-12-03 00:27:50|382.16|379.96|382.16|379.96|382.16|379.96|381.97|379.77|0
1638491280000|2021-12-03 00:28:00|382.36|380.16|382.45|380.25|382.45|380.25|382.36|380.16|0
1638491290000|2021-12-03 00:28:10|382.55|380.35|383.13|380.93|383.13|380.93|382.55|380.35|0
1638491300000|2021-12-03 00:28:20|382.74|380.54|381.77|379.57|382.74|380.54|381.77|379.57|0
1638491310000|2021-12-03 00:28:30|381.97|379.77|382.45|380.25|382.45|380.25|381.97|379.77|0
1638491320000|2021-12-03 00:28:40|382.36|380.16|382.94|380.74|382.94|380.74|382.25|380.05|0
1638491330000|2021-12-03 00:28:50|383.13|380.93|383.33|381.13|383.33|381.13|383.13|380.93|0
1638491340000|2021-12-03 00:29:00|383.13|380.93|382.74|380.54|383.13|380.93|382.74|380.54|0
1638491350000|2021-12-03 00:29:10|382.84|380.64|382.74|380.54|382.84|380.64|382.74|380.54|0
1638491360000|2021-12-03 00:29:20|382.94|380.74|382.55|380.35|382.94|380.74|382.55|380.35|0
1638491370000|2021-12-03 00:29:30|382.45|380.25|382.74|380.54|382.74|380.54|382.45|380.25|0
1638491380000|2021-12-03 00:29:40|382.94|380.74|382.74|380.54|382.94|380.74|382.74|380.54|0
1638491400000|2021-12-03 00:30:00|382.94|380.74|382.55|380.35|382.94|380.74|382.55|380.35|0
1638491410000|2021-12-03 00:30:10|382.16|379.96|382.35|380.15|382.35|380.15|381.97|379.77|0
1638491420000|2021-12-03 00:30:20|382.25|380.05|382.16|379.96|382.35|380.15|382.16|379.96|0
1638491430000|2021-12-03 00:30:30|382.25|380.05|381.97|379.77|382.35|380.15|381.97|379.77|0
1638491440000|2021-12-03 00:30:40|381.77|379.57|382.55|380.35|382.55|380.35|381.77|379.57|0
1638491450000|2021-12-03 00:30:50|382.64|380.44|382.94|380.74|382.94|380.74|382.64|380.44|0
1638491460000|2021-12-03 00:31:00|383.32|381.12|383.52|381.32|383.61|381.41|383.32|381.12|0
1638491470000|2021-12-03 00:31:10|383.91|381.71|384.3|382.1|384.3|382.1|383.91|381.71|0
1638491480000|2021-12-03 00:31:20|384.49|382.29|384.49|382.29|384.49|382.29|384.3|382.1|0
1638491490000|2021-12-03 00:31:30|384.3|382.1|384.1|381.9|384.49|382.29|384.1|381.9|0
1638491500000|2021-12-03 00:31:40|383.91|381.71|383.91|381.71|384.3|382.1|383.91|381.71|0
1638491510000|2021-12-03 00:31:50|383.71|381.51|383.91|381.71|383.91|381.71|383.71|381.51|0
1638491520000|2021-12-03 00:32:00|383.81|381.61|383.71|381.51|383.81|381.61|383.52|381.32|0
1638491530000|2021-12-03 00:32:10|383.52|381.32|383.52|381.32|383.52|381.32|383.32|381.12|0
1638491540000|2021-12-03 00:32:20|383.32|381.12|383.91|381.71|383.91|381.71|383.32|381.12|0
1638491550000|2021-12-03 00:32:30|384.1|381.9|384.1|381.9|384.1|381.9|383.91|381.71|0
1638491560000|2021-12-03 00:32:40|384|381.8|384.19|381.99|384.19|381.99|384|381.8|0
1638491570000|2021-12-03 00:32:50|384|381.8|384.1|381.9|384.3|382.1|384|381.8|0
1638491580000|2021-12-03 00:33:00|383.91|381.71|383.32|381.12|383.91|381.71|383.32|381.12|0
1638491590000|2021-12-03 00:33:10|383.52|381.32|384.3|382.1|384.3|382.1|383.52|381.32|0
1638491600000|2021-12-03 00:33:20|384.29|382.09|384.19|381.99|384.29|382.09|384.1|381.9|0
1638491610000|2021-12-03 00:33:30|384.68|382.48|384.49|382.29|384.68|382.48|384.49|382.29|0
1638491620000|2021-12-03 00:33:40|384.68|382.48|384.58|382.38|384.68|382.48|384.58|382.38|0
1638491630000|2021-12-03 00:33:50|384.68|382.48|384.49|382.29|384.68|382.48|384.49|382.29|0
1638491640000|2021-12-03 00:34:00|384.39|382.19|384.49|382.29|384.49|382.29|384.39|382.19|0
1638491650000|2021-12-03 00:34:10|384.68|382.48|384.49|382.29|384.68|382.48|384.49|382.29|0
1638491660000|2021-12-03 00:34:20|384.1|381.9|384.29|382.09|384.49|382.29|384.1|381.9|0
1638491670000|2021-12-03 00:34:30|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1638491680000|2021-12-03 00:34:40|383.9|381.7|383.71|381.51|383.9|381.7|383.71|381.51|0
1638491690000|2021-12-03 00:34:50|383.52|381.32|383.32|381.12|383.52|381.32|383.32|381.12|0
1638491700000|2021-12-03 00:35:00|383.13|380.93|383.13|380.93|383.13|380.93|383.13|380.93|0
1638491710000|2021-12-03 00:35:10|383.32|381.12|383.13|380.93|383.32|381.12|383.13|380.93|0
1638491720000|2021-12-03 00:35:20|383.32|381.12|383.13|380.93|383.32|381.12|383.13|380.93|0
1638491730000|2021-12-03 00:35:30|383.32|381.12|382.74|380.54|383.32|381.12|382.74|380.54|0
1638491740000|2021-12-03 00:35:40|382.64|380.44|383.13|380.93|383.13|380.93|382.64|380.44|0
1638491750000|2021-12-03 00:35:50|382.93|380.73|382.74|380.54|382.93|380.73|382.74|380.54|0
1638491760000|2021-12-03 00:36:00|382.54|380.34|382.74|380.54|382.74|380.54|382.54|380.34|0
1638491770000|2021-12-03 00:36:10|382.83|380.63|382.93|380.73|382.93|380.73|382.83|380.63|0
1638491780000|2021-12-03 00:36:20|383.13|380.93|383.32|381.12|383.32|381.12|383.13|380.93|0
1638491790000|2021-12-03 00:36:30|383.22|381.02|383.32|381.12|383.32|381.12|383.22|381.02|0
1638491800000|2021-12-03 00:36:40|383.13|380.93|383.12|380.92|383.13|380.93|382.93|380.73|0
1638491810000|2021-12-03 00:36:50|383.22|381.02|383.12|380.92|383.32|381.12|383.12|380.92|0
1638491820000|2021-12-03 00:37:00|383.32|381.12|383.9|381.7|383.9|381.7|383.32|381.12|0
1638491830000|2021-12-03 00:37:10|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1638491840000|2021-12-03 00:37:20|383.9|381.7|383.9|381.7|383.9|381.7|383.9|381.7|0
1638491850000|2021-12-03 00:37:30|383.8|381.6|383.71|381.51|383.8|381.6|383.51|381.31|0
1638491860000|2021-12-03 00:37:40|383.8|381.6|383.51|381.31|383.8|381.6|383.51|381.31|0
1638491870000|2021-12-03 00:37:50|383.61|381.41|382.54|380.34|383.61|381.41|382.54|380.34|0
1638491880000|2021-12-03 00:38:00|382.35|380.15|382.15|379.95|382.35|380.15|382.15|379.95|0
1638491890000|2021-12-03 00:38:10|381.96|379.76|381.76|379.56|381.96|379.76|381.76|379.56|0
1638491900000|2021-12-03 00:38:20|381.66|379.46|381.57|379.37|381.76|379.56|381.57|379.37|0
1638491910000|2021-12-03 00:38:30|381.18|378.98|381.96|379.76|381.96|379.76|381.18|378.98|0
1638491920000|2021-12-03 00:38:40|382.15|379.95|382.54|380.34|382.54|380.34|382.15|379.95|0
1638491930000|2021-12-03 00:38:50|382.73|380.53|382.54|380.34|382.73|380.53|382.54|380.34|0
1638491940000|2021-12-03 00:39:00|382.73|380.53|383.12|380.92|383.32|381.12|382.73|380.53|0
1638491950000|2021-12-03 00:39:10|383.32|381.12|383.51|381.31|383.51|381.31|383.32|381.12|0
1638491960000|2021-12-03 00:39:20|383.22|381.02|383.41|381.21|383.41|381.21|383.22|381.02|0
1638491970000|2021-12-03 00:39:30|383.32|381.12|382.54|380.34|383.32|381.12|382.54|380.34|0
1638491980000|2021-12-03 00:39:40|382.35|380.15|382.34|380.14|382.35|380.15|382.24|380.04|0
1638491990000|2021-12-03 00:39:50|382.54|380.34|382.54|380.34|382.54|380.34|382.54|380.34|0
1638492000000|2021-12-03 00:40:00|382.15|379.95|381.96|379.76|382.15|379.95|381.96|379.76|0
1638492010000|2021-12-03 00:40:10|382.15|379.95|381.76|379.56|382.15|379.95|381.76|379.56|0
1638492020000|2021-12-03 00:40:20|381.57|379.37|381.18|378.98|381.57|379.37|381.18|378.98|0
1638492030000|2021-12-03 00:40:30|381.57|379.37|382.63|380.43|382.63|380.43|381.57|379.37|0
1638492040000|2021-12-03 00:40:40|382.44|380.24|382.34|380.14|382.44|380.24|381.96|379.76|0
1638492050000|2021-12-03 00:40:50|382.54|380.34|381.96|379.76|382.54|380.34|381.76|379.56|0
1638492060000|2021-12-03 00:41:00|382.15|379.95|382.15|379.95|382.15|379.95|382.15|379.95|0
1638492080000|2021-12-03 00:41:20|382.73|380.53|383.02|380.82|383.12|380.92|382.73|380.53|0
1638492090000|2021-12-03 00:41:30|382.93|380.73|383.31|381.11|383.31|381.11|382.93|380.73|0
1638492100000|2021-12-03 00:41:40|382.73|380.53|382.73|380.53|382.82|380.62|382.73|380.53|0
1638492110000|2021-12-03 00:41:50|382.82|380.62|383.12|380.92|383.21|381.01|382.82|380.62|0
1638492120000|2021-12-03 00:42:00|382.93|380.73|382.73|380.53|382.93|380.73|382.73|380.53|0
1638492130000|2021-12-03 00:42:10|382.63|380.43|382.63|380.43|382.63|380.43|382.63|380.43|0
1638492140000|2021-12-03 00:42:20|382.73|380.53|382.54|380.34|382.73|380.53|382.54|380.34|0
1638492150000|2021-12-03 00:42:30|382.63|380.43|382.54|380.34|382.63|380.43|382.54|380.34|0
1638492160000|2021-12-03 00:42:40|382.44|380.24|382.44|380.24|382.44|380.24|382.44|380.24|0
1638492170000|2021-12-03 00:42:50|382.34|380.14|382.34|380.14|382.54|380.34|382.34|380.14|0
1638492180000|2021-12-03 00:43:00|382.15|379.95|382.05|379.85|382.15|379.95|381.95|379.75|0
1638492190000|2021-12-03 00:43:10|382.34|380.14|382.73|380.53|382.73|380.53|382.24|380.04|0
1638492200000|2021-12-03 00:43:20|383.12|380.92|383.12|380.92|383.12|380.92|383.12|380.92|0
1638492210000|2021-12-03 00:43:30|383.31|381.11|383.31|381.11|383.31|381.11|383.12|380.92|0
1638492230000|2021-12-03 00:43:50|383.12|380.92|382.92|380.72|383.12|380.92|382.92|380.72|0
1638492240000|2021-12-03 00:44:00|382.82|380.62|382.92|380.72|382.92|380.72|382.82|380.62|0
1638492250000|2021-12-03 00:44:10|383.12|380.92|383.12|380.92|383.12|380.92|383.12|380.92|0
1638492260000|2021-12-03 00:44:20|383.31|381.11|382.73|380.53|383.31|381.11|382.34|380.14|0
1638492270000|2021-12-03 00:44:30|382.53|380.33|382.53|380.33|382.53|380.33|382.53|380.33|0
1638492280000|2021-12-03 00:44:40|382.73|380.53|381.85|379.65|382.73|380.53|381.85|379.65|0
1638492290000|2021-12-03 00:44:50|381.76|379.56|381.76|379.56|381.95|379.75|381.76|379.56|0
1638492300000|2021-12-03 00:45:00|381.85|379.65|381.37|379.17|382.24|380.04|381.37|379.17|0
1638492310000|2021-12-03 00:45:10|381.46|379.26|381.37|379.17|381.46|379.26|380.98|378.78|0
1638492320000|2021-12-03 00:45:20|381.46|379.26|381.07|378.87|381.46|379.26|381.07|378.87|0
1638492330000|2021-12-03 00:45:30|381.27|379.07|381.66|379.46|381.66|379.46|381.27|379.07|0
1638492340000|2021-12-03 00:45:40|381.76|379.56|381.56|379.36|381.76|379.56|381.56|379.36|0
1638492350000|2021-12-03 00:45:50|381.76|379.56|381.76|379.56|381.76|379.56|381.76|379.56|0
1638492360000|2021-12-03 00:46:00|381.56|379.36|381.46|379.26|381.56|379.36|381.46|379.26|0
1638492370000|2021-12-03 00:46:10|381.37|379.17|381.37|379.17|381.37|379.17|381.37|379.17|0
1638492380000|2021-12-03 00:46:20|381.17|378.97|381.07|378.87|381.17|378.97|381.07|378.87|0
1638492390000|2021-12-03 00:46:30|381.17|378.97|381.37|379.17|381.37|379.17|381.17|378.97|0
1638492400000|2021-12-03 00:46:40|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1638492410000|2021-12-03 00:46:50|381.46|379.26|380.98|378.78|381.46|379.26|380.79|378.59|0
1638492420000|2021-12-03 00:47:00|380.88|378.68|380.79|378.59|380.88|378.68|380.79|378.59|0
1638492430000|2021-12-03 00:47:10|380.98|378.78|380.79|378.59|380.98|378.78|380.79|378.59|0
1638492440000|2021-12-03 00:47:20|380.59|378.39|380.59|378.39|380.59|378.39|380.59|378.39|0
1638492450000|2021-12-03 00:47:30|380.2|378|380.2|378|380.2|378|380.2|378|0
1638492460000|2021-12-03 00:47:40|380.01|377.81|380.01|377.81|380.2|378|380.01|377.81|0
1638492480000|2021-12-03 00:48:00|380.2|378|380.01|377.81|380.2|378|380.01|377.81|0
1638492490000|2021-12-03 00:48:10|380.2|378|380.3|378.1|380.3|378.1|380.2|378|0
1638492500000|2021-12-03 00:48:20|380.2|378|380.59|378.39|380.59|378.39|380.2|378|0
1638492510000|2021-12-03 00:48:30|380.4|378.2|380.59|378.39|380.59|378.39|380.4|378.2|0
1638492520000|2021-12-03 00:48:40|380.49|378.29|380.59|378.39|380.59|378.39|380.49|378.29|0
1638492530000|2021-12-03 00:48:50|380.49|378.29|380.78|378.58|380.78|378.58|380.4|378.2|0
1638492540000|2021-12-03 00:49:00|380.68|378.48|381.26|379.06|381.26|379.06|380.68|378.48|0
1638492550000|2021-12-03 00:49:10|381.17|378.97|380.98|378.78|381.37|379.17|380.98|378.78|0
1638492560000|2021-12-03 00:49:20|380.78|378.58|380.59|378.39|380.78|378.58|380.4|378.2|0
1638492570000|2021-12-03 00:49:30|380.78|378.58|381.07|378.87|381.17|378.97|380.78|378.58|0
1638492580000|2021-12-03 00:49:40|380.98|378.78|380.98|378.78|381.17|378.97|380.98|378.78|0
1638492590000|2021-12-03 00:49:50|381.17|378.97|380.4|378.2|381.36|379.16|380.4|378.2|0
1638492600000|2021-12-03 00:50:00|380.29|378.09|380.29|378.09|380.29|378.09|380.29|378.09|0
1638492610000|2021-12-03 00:50:10|380.2|378|380.39|378.19|380.39|378.19|380.2|378|0
1638492620000|2021-12-03 00:50:20|380.29|378.09|380.2|378|380.29|378.09|380.2|378|0
1638492630000|2021-12-03 00:50:30|380.39|378.19|380.2|378|380.39|378.19|380.2|378|0
1638492640000|2021-12-03 00:50:40|380.39|378.19|381.17|378.97|381.17|378.97|380.39|378.19|0
1638492650000|2021-12-03 00:50:50|381.36|379.16|380.98|378.78|381.36|379.16|380.98|378.78|0
1638492660000|2021-12-03 00:51:00|380.78|378.58|381.36|379.16|381.46|379.26|380.78|378.58|0
1638492670000|2021-12-03 00:51:10|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1638492680000|2021-12-03 00:51:20|381.75|379.55|380.78|378.58|381.75|379.55|380.78|378.58|0
1638492690000|2021-12-03 00:51:30|380.87|378.67|380.87|378.67|380.87|378.67|380.87|378.67|0
1638492700000|2021-12-03 00:51:40|380.98|378.78|380.78|378.58|380.98|378.78|380.78|378.58|0
1638492710000|2021-12-03 00:51:50|380.87|378.67|380.59|378.39|380.87|378.67|380.59|378.39|0
1638492720000|2021-12-03 00:52:00|380.78|378.58|380.97|378.77|381.17|378.97|380.78|378.58|0
1638492730000|2021-12-03 00:52:10|381.17|378.97|381.17|378.97|381.17|378.97|381.17|378.97|0
1638492740000|2021-12-03 00:52:20|380.97|378.77|380.01|377.81|380.97|378.77|380.01|377.81|0
1638492750000|2021-12-03 00:52:30|379.81|377.61|379.81|377.61|380.01|377.81|379.81|377.61|0
1638492760000|2021-12-03 00:52:40|379.9|377.7|379.62|377.42|379.9|377.7|379.62|377.42|0
1638492770000|2021-12-03 00:52:50|379.42|377.22|379.52|377.32|379.52|377.32|379.32|377.12|0
1638492780000|2021-12-03 00:53:00|379.62|377.42|379.81|377.61|379.9|377.7|379.62|377.42|0
1638492790000|2021-12-03 00:53:10|379.62|377.42|379.81|377.61|379.81|377.61|379.52|377.32|0
1638492810000|2021-12-03 00:53:30|379.62|377.42|379.62|377.42|379.62|377.42|379.42|377.22|0
1638492820000|2021-12-03 00:53:40|379.81|377.61|379.71|377.51|379.81|377.61|379.71|377.51|0
1638492830000|2021-12-03 00:53:50|379.62|377.42|379.42|377.22|379.62|377.42|379.42|377.22|0
1638492840000|2021-12-03 00:54:00|379.32|377.12|379.32|377.12|379.32|377.12|379.32|377.12|0
1638492850000|2021-12-03 00:54:10|379.23|377.03|379.23|377.03|379.23|377.03|379.23|377.03|0
1638492860000|2021-12-03 00:54:20|379.32|377.12|379.32|377.12|379.42|377.22|379.32|377.12|0
1638492870000|2021-12-03 00:54:30|379.42|377.22|379.81|377.61|379.81|377.61|379.42|377.22|0
1638492880000|2021-12-03 00:54:40|379.42|377.22|379.42|377.22|379.42|377.22|379.42|377.22|0
1638492890000|2021-12-03 00:54:50|379.62|377.42|379.42|377.22|379.62|377.42|379.42|377.22|0
1638492900000|2021-12-03 00:55:00|379.62|377.42|380|377.8|380|377.8|379.42|377.22|0
1638492910000|2021-12-03 00:55:10|380.2|378|379.81|377.61|380.2|378|379.81|377.61|0
1638492930000|2021-12-03 00:55:30|379.51|377.31|379.61|377.41|379.81|377.61|379.51|377.31|0
1638492940000|2021-12-03 00:55:40|379.42|377.22|379.42|377.22|379.42|377.22|379.42|377.22|0
1638492950000|2021-12-03 00:55:50|379.71|377.51|379.61|377.41|379.71|377.51|379.61|377.41|0
1638492960000|2021-12-03 00:56:00|379.71|377.51|379.81|377.61|379.81|377.61|379.71|377.51|0
1638492970000|2021-12-03 00:56:10|380.2|378|379.81|377.61|380.2|378|379.81|377.61|0
1638492980000|2021-12-03 00:56:20|379.9|377.7|379.9|377.7|379.9|377.7|379.9|377.7|0
1638492990000|2021-12-03 00:56:30|380|377.8|380|377.8|380|377.8|379.81|377.61|0
1638493000000|2021-12-03 00:56:40|379.9|377.7|379.61|377.41|379.9|377.7|379.61|377.41|0
1638493010000|2021-12-03 00:56:50|379.81|377.61|379.81|377.61|379.9|377.7|379.81|377.61|0
1638493020000|2021-12-03 00:57:00|379.9|377.7|380.19|377.99|380.19|377.99|379.9|377.7|0
1638493030000|2021-12-03 00:57:10|380|377.8|380|377.8|380.09|377.89|380|377.8|0
1638493040000|2021-12-03 00:57:20|380.39|378.19|380.97|378.77|380.97|378.77|380.39|378.19|0
1638493050000|2021-12-03 00:57:30|380.78|378.58|380.97|378.77|380.97|378.77|380.78|378.58|0
1638493060000|2021-12-03 00:57:40|380.78|378.58|380.87|378.67|380.87|378.67|380.78|378.58|0
1638493070000|2021-12-03 00:57:50|380.78|378.58|380.78|378.58|380.78|378.58|380.67|378.47|0
1638493080000|2021-12-03 00:58:00|380.77|378.57|380.77|378.57|380.97|378.77|380.77|378.57|0
1638493090000|2021-12-03 00:58:10|381.06|378.86|381.16|378.96|381.16|378.96|380.97|378.77|0
1638493110000|2021-12-03 00:58:30|381.36|379.16|381.06|378.86|381.36|379.16|381.06|378.86|0
1638493120000|2021-12-03 00:58:40|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1638493130000|2021-12-03 00:58:50|381.36|379.16|381.36|379.16|381.36|379.16|381.36|379.16|0
1638493140000|2021-12-03 00:59:00|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1638493150000|2021-12-03 00:59:10|380.67|378.47|380.77|378.57|380.77|378.57|380.58|378.38|0
1638493160000|2021-12-03 00:59:20|380.97|378.77|380.19|377.99|380.97|378.77|380.19|377.99|0
1638493170000|2021-12-03 00:59:30|380.39|378.19|380.39|378.19|380.39|378.19|380.39|378.19|0
1638493180000|2021-12-03 00:59:40|380.48|378.28|380.67|378.47|380.67|378.47|380.48|378.28|0
1638493190000|2021-12-03 00:59:50|380.58|378.38|380.77|378.57|380.87|378.67|380.58|378.38|0
1638493200000|2021-12-03 01:00:00|380.67|378.47|381.16|378.96|381.16|378.96|380.67|378.47|0
1638493210000|2021-12-03 01:00:10|380.97|378.77|381.55|379.35|381.55|379.35|380.97|378.77|0
1638493220000|2021-12-03 01:00:20|381.45|379.25|380.97|378.77|381.45|379.25|380.97|378.77|0
1638493240000|2021-12-03 01:00:40|380.58|378.38|380.19|377.99|380.58|378.38|380.19|377.99|0
1638493250000|2021-12-03 01:00:50|379.7|377.5|379.61|377.41|379.7|377.5|379.61|377.41|0
1638493260000|2021-12-03 01:01:00|379.42|377.22|379.12|376.92|379.51|377.31|379.12|376.92|0
1638493270000|2021-12-03 01:01:10|379.22|377.02|379.22|377.02|379.22|377.02|379.12|376.92|0
1638493280000|2021-12-03 01:01:20|379.03|376.83|379.22|377.02|379.22|377.02|379.03|376.83|0
1638493290000|2021-12-03 01:01:30|379.42|377.22|379.31|377.11|379.42|377.22|379.31|377.11|0
1638493300000|2021-12-03 01:01:40|379.22|377.02|379.03|376.83|379.22|377.02|379.03|376.83|0
1638493310000|2021-12-03 01:01:50|379.22|377.02|379.22|377.02|379.22|377.02|379.22|377.02|0
1638493320000|2021-12-03 01:02:00|379.41|377.21|380|377.8|380|377.8|379.41|377.21|0
1638493330000|2021-12-03 01:02:10|380.09|377.89|380.19|377.99|380.19|377.99|380|377.8|0
1638493340000|2021-12-03 01:02:20|380.77|378.57|380.67|378.47|380.77|378.57|380.58|378.38|0
1638493350000|2021-12-03 01:02:30|380.58|378.38|380.67|378.47|380.67|378.47|380.28|378.08|0
1638493360000|2021-12-03 01:02:40|380.58|378.38|380.58|378.38|380.58|378.38|380.28|378.08|0
1638493370000|2021-12-03 01:02:50|380.77|378.57|380.77|378.57|380.77|378.57|380.77|378.57|0
1638493380000|2021-12-03 01:03:00|380.38|378.18|380.77|378.57|380.77|378.57|380.38|378.18|0
1638493390000|2021-12-03 01:03:10|381.16|378.96|380.96|378.76|381.16|378.96|380.96|378.76|0
1638493400000|2021-12-03 01:03:20|380.58|378.38|380.38|378.18|380.58|378.38|380.38|378.18|0
1638493410000|2021-12-03 01:03:30|380.58|378.38|380.77|378.57|380.77|378.57|380.58|378.38|0
1638493420000|2021-12-03 01:03:40|380.86|378.66|380.77|378.57|380.96|378.76|380.77|378.57|0
1638493430000|2021-12-03 01:03:50|380.58|378.38|380.38|378.18|380.58|378.38|380.38|378.18|0
1638493440000|2021-12-03 01:04:00|380.19|377.99|379.99|377.79|380.19|377.99|379.8|377.6|0
1638493450000|2021-12-03 01:04:10|379.8|377.6|379.99|377.79|379.99|377.79|379.8|377.6|0
1638493460000|2021-12-03 01:04:20|379.8|377.6|379.99|377.79|380.09|377.89|379.8|377.6|0
1638493470000|2021-12-03 01:04:30|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1638493480000|2021-12-03 01:04:40|380.28|378.08|380.28|378.08|380.28|378.08|380.19|377.99|0
1638493490000|2021-12-03 01:04:50|380.38|378.18|380.19|377.99|380.38|378.18|380.19|377.99|0
1638493500000|2021-12-03 01:05:00|380.38|378.18|380.77|378.57|380.77|378.57|380.38|378.18|0
1638493510000|2021-12-03 01:05:10|381.16|378.96|381.16|378.96|381.35|379.15|380.96|378.76|0
1638493520000|2021-12-03 01:05:20|381.25|379.05|380.96|378.76|381.25|379.05|380.96|378.76|0
1638493530000|2021-12-03 01:05:30|381.05|378.85|381.44|379.24|381.44|379.24|381.05|378.85|0
1638493540000|2021-12-03 01:05:40|381.54|379.34|382.13|379.93|382.13|379.93|381.54|379.34|0
1638493550000|2021-12-03 01:05:50|382.22|380.02|382.41|380.21|382.51|380.31|382.22|380.02|0
1638493560000|2021-12-03 01:06:00|382.32|380.12|382.71|380.51|382.71|380.51|382.32|380.12|0
1638493570000|2021-12-03 01:06:10|382.8|380.6|382.9|380.7|382.9|380.7|382.71|380.51|0
1638493580000|2021-12-03 01:06:20|383.1|380.9|383.29|381.09|383.29|381.09|383.1|380.9|0
1638493590000|2021-12-03 01:06:30|383.38|381.18|383.68|381.48|383.87|381.67|383.38|381.18|0
1638493600000|2021-12-03 01:06:40|383.48|381.28|383.48|381.28|383.48|381.28|383.38|381.18|0
1638493610000|2021-12-03 01:06:50|383.77|381.57|383.87|381.67|383.87|381.67|383.77|381.57|0
1638493620000|2021-12-03 01:07:00|383.77|381.57|383.77|381.57|383.77|381.57|383.68|381.48|0
1638493630000|2021-12-03 01:07:10|383.87|381.67|383.48|381.28|383.87|381.67|383.38|381.18|0
1638493640000|2021-12-03 01:07:20|383.29|381.09|383.68|381.48|383.68|381.48|383.29|381.09|0
1638493650000|2021-12-03 01:07:30|383.77|381.57|383.77|381.57|383.97|381.77|383.77|381.57|0
1638493660000|2021-12-03 01:07:40|383.87|381.67|383.48|381.28|383.87|381.67|383.48|381.28|0
1638493670000|2021-12-03 01:07:50|383.68|381.48|383.68|381.48|383.68|381.48|383.68|381.48|0
1638493680000|2021-12-03 01:08:00|383.58|381.38|383.58|381.38|383.68|381.48|383.58|381.38|0
1638493690000|2021-12-03 01:08:10|383.48|381.28|383.68|381.48|383.68|381.48|383.48|381.28|0
1638493700000|2021-12-03 01:08:20|383.87|381.67|384.07|381.87|384.07|381.87|383.77|381.57|0
1638493710000|2021-12-03 01:08:30|384.65|382.45|384.65|382.45|384.65|382.45|384.46|382.26|0
1638493720000|2021-12-03 01:08:40|385.43|383.23|385.43|383.23|385.62|383.42|385.43|383.23|0
1638493730000|2021-12-03 01:08:50|385.82|383.62|385.62|383.42|385.82|383.62|385.62|383.42|0
1638493740000|2021-12-03 01:09:00|385.43|383.23|385.04|382.84|385.43|383.23|385.04|382.84|0
1638493750000|2021-12-03 01:09:10|385.23|383.03|385.43|383.23|385.62|383.42|385.23|383.03|0
1638493760000|2021-12-03 01:09:20|385.52|383.32|385.52|383.32|385.52|383.32|385.43|383.23|0
1638493770000|2021-12-03 01:09:30|385.43|383.23|385.23|383.03|385.43|383.23|385.23|383.03|0
1638493780000|2021-12-03 01:09:40|385.62|383.42|385.62|383.42|385.72|383.52|385.62|383.42|0
1638493790000|2021-12-03 01:09:50|385.72|383.52|385.43|383.23|385.72|383.52|385.43|383.23|0
1638493800000|2021-12-03 01:10:00|385.62|383.42|385.43|383.23|385.62|383.42|385.43|383.23|0
1638493810000|2021-12-03 01:10:10|385.23|383.03|385.43|383.23|385.43|383.23|385.23|383.03|0
1638493820000|2021-12-03 01:10:20|385.62|383.42|385.62|383.42|385.62|383.42|385.52|383.32|0
1638493830000|2021-12-03 01:10:30|385.72|383.52|385.62|383.42|385.82|383.62|385.62|383.42|0
1638493840000|2021-12-03 01:10:40|385.43|383.23|385.43|383.23|385.43|383.23|385.43|383.23|0
1638493850000|2021-12-03 01:10:50|385.23|383.03|385.23|383.03|385.23|383.03|385.23|383.03|0
1638493860000|2021-12-03 01:11:00|385.43|383.23|385.82|383.62|385.82|383.62|385.43|383.23|0
1638493870000|2021-12-03 01:11:10|385.62|383.42|385.43|383.23|385.62|383.42|385.43|383.23|0
1638493880000|2021-12-03 01:11:20|385.23|383.03|385.43|383.23|385.43|383.23|385.23|383.03|0
1638493890000|2021-12-03 01:11:30|385.23|383.03|384.94|382.74|385.23|383.03|384.94|382.74|0
1638493900000|2021-12-03 01:11:40|384.84|382.64|385.04|382.84|385.04|382.84|384.84|382.64|0
1638493910000|2021-12-03 01:11:50|385.13|382.93|385.13|382.93|385.23|383.03|385.04|382.84|0
1638493920000|2021-12-03 01:12:00|385.23|383.03|385.43|383.23|385.43|383.23|385.23|383.03|0
1638493930000|2021-12-03 01:12:10|385.13|382.93|385.23|383.03|385.23|383.03|385.13|382.93|0
1638493940000|2021-12-03 01:12:20|385.04|382.84|384.84|382.64|385.04|382.84|384.84|382.64|0
1638493950000|2021-12-03 01:12:30|384.74|382.54|384.06|381.86|384.74|382.54|384.06|381.86|0
1638493960000|2021-12-03 01:12:40|384.26|382.06|384.26|382.06|384.26|382.06|384.26|382.06|0
1638493970000|2021-12-03 01:12:50|384.06|381.86|384.06|381.86|384.06|381.86|384.06|381.86|0
1638493980000|2021-12-03 01:13:00|384.26|382.06|384.26|382.06|384.26|382.06|384.26|382.06|0
1638493990000|2021-12-03 01:13:10|384.16|381.96|384.26|382.06|384.26|382.06|384.16|381.96|0
1638494000000|2021-12-03 01:13:20|383.87|381.67|383.87|381.67|383.87|381.67|383.87|381.67|0
1638494010000|2021-12-03 01:13:30|383.67|381.47|383.28|381.08|383.67|381.47|383.28|381.08|0
1638494020000|2021-12-03 01:13:40|383.09|380.89|383.09|380.89|383.18|380.98|383.09|380.89|0
1638494030000|2021-12-03 01:13:50|383.18|380.98|383.09|380.89|383.18|380.98|383.09|380.89|0
1638494040000|2021-12-03 01:14:00|383.28|381.08|382.7|380.5|383.28|381.08|382.7|380.5|0
1638494050000|2021-12-03 01:14:10|382.51|380.31|382.7|380.5|382.7|380.5|382.51|380.31|0
1638494060000|2021-12-03 01:14:20|382.6|380.4|382.31|380.11|382.6|380.4|382.31|380.11|0
1638494070000|2021-12-03 01:14:30|382.21|380.01|382.31|380.11|382.4|380.2|382.12|379.92|0
1638494090000|2021-12-03 01:14:50|382.12|379.92|382.6|380.4|382.6|380.4|382.12|379.92|0
1638494100000|2021-12-03 01:15:00|382.5|380.3|382.5|380.3|382.5|380.3|382.31|380.11|0
1638494110000|2021-12-03 01:15:10|382.31|380.11|381.73|379.53|382.4|380.2|381.73|379.53|0
1638494120000|2021-12-03 01:15:20|381.82|379.62|381.92|379.72|381.92|379.72|381.82|379.62|0
1638494130000|2021-12-03 01:15:30|382.12|379.92|382.12|379.92|382.31|380.11|381.92|379.72|0
1638494140000|2021-12-03 01:15:40|382.31|380.11|381.73|379.53|382.31|380.11|381.73|379.53|0
1638494150000|2021-12-03 01:15:50|381.92|379.72|382.31|380.11|382.31|380.11|381.92|379.72|0
1638494160000|2021-12-03 01:16:00|382.89|380.69|383.09|380.89|383.09|380.89|382.89|380.69|0
1638494170000|2021-12-03 01:16:10|383.18|380.98|382.89|380.69|383.18|380.98|382.89|380.69|0
1638494180000|2021-12-03 01:16:20|382.99|380.79|383.09|380.89|383.09|380.89|382.89|380.69|0
1638494190000|2021-12-03 01:16:30|383.28|381.08|383.09|380.89|383.28|381.08|383.09|380.89|0
1638494200000|2021-12-03 01:16:40|382.99|380.79|383.09|380.89|383.09|380.89|382.89|380.69|0
1638494210000|2021-12-03 01:16:50|383.18|380.98|382.89|380.69|383.18|380.98|382.89|380.69|0
1638494220000|2021-12-03 01:17:00|382.98|380.78|382.89|380.69|383.09|380.89|382.89|380.69|0
1638494230000|2021-12-03 01:17:10|382.6|380.4|381.82|379.62|382.6|380.4|381.82|379.62|0
1638494240000|2021-12-03 01:17:20|381.92|379.72|382.01|379.81|382.11|379.91|381.92|379.72|0
1638494250000|2021-12-03 01:17:30|381.92|379.72|382.11|379.91|382.11|379.91|381.92|379.72|0
1638494260000|2021-12-03 01:17:40|382.6|380.4|382.5|380.3|382.6|380.4|382.5|380.3|0
1638494270000|2021-12-03 01:17:50|382.6|380.4|382.89|380.69|382.89|380.69|382.5|380.3|0
1638494280000|2021-12-03 01:18:00|382.7|380.5|382.7|380.5|382.89|380.69|382.6|380.4|0
1638494290000|2021-12-03 01:18:10|382.79|380.59|382.7|380.5|382.79|380.59|382.7|380.5|0
1638494300000|2021-12-03 01:18:20|382.79|380.59|382.79|380.59|382.79|380.59|382.79|380.59|0
1638494310000|2021-12-03 01:18:30|382.98|380.78|382.98|380.78|382.98|380.78|382.89|380.69|0
1638494320000|2021-12-03 01:18:40|383.08|380.88|382.89|380.69|383.08|380.88|382.89|380.69|0
1638494340000|2021-12-03 01:19:00|382.98|380.78|382.89|380.69|383.08|380.88|382.89|380.69|0
1638494350000|2021-12-03 01:19:10|382.79|380.59|382.89|380.69|382.89|380.69|382.79|380.59|0
1638494360000|2021-12-03 01:19:20|382.79|380.59|382.11|379.91|382.79|380.59|382.11|379.91|0
1638494370000|2021-12-03 01:19:30|382.31|380.11|382.31|380.11|382.4|380.2|382.31|380.11|0
1638494380000|2021-12-03 01:19:40|382.5|380.3|382.98|380.78|382.98|380.78|382.5|380.3|0
1638494390000|2021-12-03 01:19:50|383.28|381.08|383.28|381.08|383.28|381.08|383.28|381.08|0
1638494400000|2021-12-03 01:20:00|383.86|381.66|382.59|380.39|383.86|381.66|382.59|380.39|0
1638494410000|2021-12-03 01:20:10|382.69|380.49|383.08|380.88|383.28|381.08|382.69|380.49|0
1638494420000|2021-12-03 01:20:20|382.89|380.69|382.5|380.3|382.89|380.69|382.5|380.3|0
1638494430000|2021-12-03 01:20:30|382.31|380.11|382.5|380.3|382.5|380.3|382.31|380.11|0
1638494440000|2021-12-03 01:20:40|382.69|380.49|382.69|380.49|382.69|380.49|382.69|380.49|0
1638494450000|2021-12-03 01:20:50|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1638494460000|2021-12-03 01:21:00|382.5|380.3|382.69|380.49|382.69|380.49|382.5|380.3|0
1638494470000|2021-12-03 01:21:10|382.3|380.1|382.69|380.49|382.69|380.49|382.3|380.1|0
1638494480000|2021-12-03 01:21:20|382.59|380.39|382.01|379.81|382.59|380.39|382.01|379.81|0
1638494490000|2021-12-03 01:21:30|381.92|379.72|382.11|379.91|382.11|379.91|381.92|379.72|0
1638494500000|2021-12-03 01:21:40|381.92|379.72|381.14|378.94|381.92|379.72|381.14|378.94|0
1638494510000|2021-12-03 01:21:50|381.04|378.84|380.95|378.75|381.04|378.84|380.95|378.75|0
1638494520000|2021-12-03 01:22:00|380.75|378.55|380.56|378.36|380.75|378.55|380.56|378.36|0
1638494530000|2021-12-03 01:22:10|380.46|378.26|380.36|378.16|380.46|378.26|380.17|377.97|0
1638494540000|2021-12-03 01:22:20|380.17|377.97|380.17|377.97|380.17|377.97|379.78|377.58|0
1638494550000|2021-12-03 01:22:30|380.07|377.87|380.17|377.97|380.17|377.97|380.07|377.87|0
1638494560000|2021-12-03 01:22:40|380.26|378.06|380.46|378.26|380.56|378.36|380.26|378.06|0
1638494570000|2021-12-03 01:22:50|380.56|378.36|380.94|378.74|380.94|378.74|380.56|378.36|0
1638494580000|2021-12-03 01:23:00|381.14|378.94|381.33|379.13|381.33|379.13|381.14|378.94|0
1638494590000|2021-12-03 01:23:10|381.14|378.94|381.23|379.03|381.23|379.03|381.14|378.94|0
1638494600000|2021-12-03 01:23:20|381.33|379.13|381.53|379.33|381.53|379.33|381.33|379.13|0
1638494610000|2021-12-03 01:23:30|381.42|379.22|381.42|379.22|381.42|379.22|381.42|379.22|0
1638494620000|2021-12-03 01:23:40|381.53|379.33|380.56|378.36|381.53|379.33|380.56|378.36|0
1638494630000|2021-12-03 01:23:50|380.36|378.16|380.75|378.55|380.75|378.55|380.36|378.16|0
1638494640000|2021-12-03 01:24:00|380.65|378.45|380.75|378.55|380.75|378.55|380.56|378.36|0
1638494650000|2021-12-03 01:24:10|380.56|378.36|380.17|377.97|380.65|378.45|380.17|377.97|0
1638494660000|2021-12-03 01:24:20|380.26|378.06|380.17|377.97|380.26|378.06|380.17|377.97|0
1638494670000|2021-12-03 01:24:30|380.26|378.06|379.78|377.58|380.26|378.06|379.78|377.58|0
1638494680000|2021-12-03 01:24:40|379.97|377.77|379.87|377.67|379.97|377.77|379.78|377.58|0
1638494690000|2021-12-03 01:24:50|379.78|377.58|379.78|377.58|379.87|377.67|379.78|377.58|0
1638494700000|2021-12-03 01:25:00|379.97|377.77|379.39|377.19|379.97|377.77|379.39|377.19|0
1638494710000|2021-12-03 01:25:10|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1638494720000|2021-12-03 01:25:20|379.97|377.77|379.97|377.77|379.97|377.77|379.87|377.67|0
1638494730000|2021-12-03 01:25:30|380.17|377.97|379.68|377.48|380.17|377.97|379.68|377.48|0
1638494740000|2021-12-03 01:25:40|379.87|377.67|379.87|377.67|379.97|377.77|379.87|377.67|0
1638494760000|2021-12-03 01:26:00|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1638494770000|2021-12-03 01:26:10|379.87|377.67|379.78|377.58|379.87|377.67|379.78|377.58|0
1638494780000|2021-12-03 01:26:20|379.39|377.19|379.39|377.19|379.39|377.19|379.29|377.09|0
1638494790000|2021-12-03 01:26:30|379.29|377.09|379.39|377.19|379.39|377.19|379.29|377.09|0
1638494800000|2021-12-03 01:26:40|379.29|377.09|379.68|377.48|379.78|377.58|379.29|377.09|0
1638494810000|2021-12-03 01:26:50|379.58|377.38|379.58|377.38|379.58|377.38|379.58|377.38|0
1638494820000|2021-12-03 01:27:00|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1638494830000|2021-12-03 01:27:10|379.97|377.77|379.78|377.58|379.97|377.77|379.78|377.58|0
1638494840000|2021-12-03 01:27:20|379.87|377.67|379.78|377.58|379.87|377.67|379.68|377.48|0
1638494850000|2021-12-03 01:27:30|379.68|377.48|379.39|377.19|379.68|377.48|379.2|377|0
1638494860000|2021-12-03 01:27:40|379.48|377.28|379.39|377.19|379.48|377.28|379.39|377.19|0
1638494870000|2021-12-03 01:27:50|379|376.8|379|376.8|379|376.8|378.62|376.42|0
1638494880000|2021-12-03 01:28:00|378.9|376.7|378.81|376.61|378.9|376.7|378.81|376.61|0
1638494890000|2021-12-03 01:28:10|378.9|376.7|378.51|376.31|378.9|376.7|378.51|376.31|0
1638494900000|2021-12-03 01:28:20|378.62|376.42|378.62|376.42|378.62|376.42|378.62|376.42|0
1638494910000|2021-12-03 01:28:30|378.61|376.41|378.42|376.22|378.61|376.41|378.42|376.22|0
1638494920000|2021-12-03 01:28:40|378.61|376.41|378.61|376.41|378.61|376.41|378.42|376.22|0
1638494930000|2021-12-03 01:28:50|378.81|376.61|379.39|377.19|379.39|377.19|378.81|376.61|0
1638494940000|2021-12-03 01:29:00|379.2|377|379.09|376.89|379.2|377|379.09|376.89|0
1638494950000|2021-12-03 01:29:10|378.81|376.61|378.61|376.41|378.81|376.61|378.51|376.31|0
1638494960000|2021-12-03 01:29:20|378.42|376.22|378.42|376.22|378.51|376.31|378.42|376.22|0
1638494970000|2021-12-03 01:29:30|378.23|376.03|377.84|375.64|378.23|376.03|377.84|375.64|0
1638494980000|2021-12-03 01:29:40|377.65|375.45|377.07|374.87|377.65|375.45|377.07|374.87|0
1638495000000|2021-12-03 01:30:00|377.26|375.06|377.07|374.87|377.26|375.06|377.07|374.87|0
1638495010000|2021-12-03 01:30:10|376.1|373.9|375.91|373.71|376.1|373.9|375.72|373.52|0
1638495020000|2021-12-03 01:30:20|376.1|373.9|375.52|373.32|376.1|373.9|375.52|373.32|0
1638495030000|2021-12-03 01:30:30|375.33|373.13|376.1|373.9|376.29|374.09|375.33|373.13|0
1638495040000|2021-12-03 01:30:40|376.29|374.09|376.68|374.48|376.68|374.48|376.29|374.09|0
1638495050000|2021-12-03 01:30:50|376.77|374.57|376.49|374.29|376.87|374.67|376.29|374.09|0
1638495060000|2021-12-03 01:31:00|376.68|374.48|376.1|373.9|376.68|374.48|376|373.8|0
1638495070000|2021-12-03 01:31:10|375.33|373.13|374.65|372.45|375.33|373.13|374.65|372.45|0
1638495080000|2021-12-03 01:31:20|374.56|372.36|374.75|372.55|374.75|372.55|374.56|372.36|0
1638495090000|2021-12-03 01:31:30|374.94|372.74|374.94|372.74|374.94|372.74|374.56|372.36|0
1638495100000|2021-12-03 01:31:40|374.75|372.55|374.65|372.45|375.14|372.94|374.65|372.45|0
1638495110000|2021-12-03 01:31:50|374.75|372.55|375.04|372.84|375.04|372.84|374.75|372.55|0
1638495120000|2021-12-03 01:32:00|374.94|372.74|374.56|372.36|374.94|372.74|374.37|372.17|0
1638495130000|2021-12-03 01:32:10|374.75|372.55|375.14|372.94|375.14|372.94|374.75|372.55|0
1638495140000|2021-12-03 01:32:20|375.33|373.13|374.75|372.55|375.33|373.13|374.56|372.36|0
1638495150000|2021-12-03 01:32:30|375.04|372.84|375.61|373.41|375.61|373.41|374.94|372.74|0
1638495160000|2021-12-03 01:32:40|375.52|373.32|374.94|372.74|375.52|373.32|374.94|372.74|0
1638495170000|2021-12-03 01:32:50|375.52|373.32|374.65|372.45|375.52|373.32|374.65|372.45|0
1638495180000|2021-12-03 01:33:00|374.17|371.97|374.36|372.16|374.36|372.16|373.98|371.78|0
1638495190000|2021-12-03 01:33:10|374.46|372.26|374.36|372.16|374.46|372.26|374.36|372.16|0
1638495200000|2021-12-03 01:33:20|374.75|372.55|374.65|372.45|374.75|372.55|374.65|372.45|0
1638495210000|2021-12-03 01:33:30|374.75|372.55|374.65|372.45|374.75|372.55|374.65|372.45|0
1638495220000|2021-12-03 01:33:40|374.75|372.55|374.75|372.55|374.75|372.55|374.65|372.45|0
1638495230000|2021-12-03 01:33:50|374.56|372.36|375.13|372.93|375.13|372.93|374.56|372.36|0
1638495240000|2021-12-03 01:34:00|375.23|373.03|374.65|372.45|375.23|373.03|374.65|372.45|0
1638495250000|2021-12-03 01:34:10|374.56|372.36|374.56|372.36|374.56|372.36|374.56|372.36|0
1638495260000|2021-12-03 01:34:20|374.75|372.55|375.33|373.13|375.33|373.13|374.65|372.45|0
1638495270000|2021-12-03 01:34:30|375.71|373.51|375.33|373.13|375.71|373.51|375.33|373.13|0
1638495280000|2021-12-03 01:34:40|374.94|372.74|375.13|372.93|375.13|372.93|374.75|372.55|0
1638495290000|2021-12-03 01:34:50|375.52|373.32|376.1|373.9|376.1|373.9|375.52|373.32|0
1638495300000|2021-12-03 01:35:00|375.9|373.7|375.52|373.32|375.9|373.7|375.52|373.32|0
1638495310000|2021-12-03 01:35:10|375.13|372.93|374.56|372.36|375.13|372.93|374.56|372.36|0
1638495320000|2021-12-03 01:35:20|374.65|372.45|374.56|372.36|374.65|372.45|374.36|372.16|0
1638495330000|2021-12-03 01:35:30|374.75|372.55|374.65|372.45|374.75|372.55|374.65|372.45|0
1638495340000|2021-12-03 01:35:40|374.55|372.35|374.17|371.97|374.55|372.35|374.17|371.97|0
1638495350000|2021-12-03 01:35:50|373.98|371.78|374.17|371.97|374.17|371.97|373.98|371.78|0
1638495360000|2021-12-03 01:36:00|373.98|371.78|373.02|370.82|373.98|371.78|373.02|370.82|0
1638495370000|2021-12-03 01:36:10|373.21|371.01|374.17|371.97|374.17|371.97|373.21|371.01|0
1638495380000|2021-12-03 01:36:20|373.78|371.58|374.07|371.87|374.17|371.97|373.78|371.58|0
1638495390000|2021-12-03 01:36:30|374.17|371.97|374.17|371.97|374.17|371.97|373.98|371.78|0
1638495400000|2021-12-03 01:36:40|373.98|371.78|374.17|371.97|374.17|371.97|373.98|371.78|0
1638495410000|2021-12-03 01:36:50|374.07|371.87|373.98|371.78|374.07|371.87|373.98|371.78|0
1638495420000|2021-12-03 01:37:00|373.59|371.39|373.4|371.2|373.59|371.39|373.21|371.01|0
1638495430000|2021-12-03 01:37:10|373.21|371.01|373.68|371.48|373.68|371.48|373.21|371.01|0
1638495440000|2021-12-03 01:37:20|373.59|371.39|373.21|371.01|373.59|371.39|373.21|371.01|0
1638495450000|2021-12-03 01:37:30|373.59|371.39|372.82|370.62|373.59|371.39|372.82|370.62|0
1638495460000|2021-12-03 01:37:40|373.01|370.81|373.01|370.81|373.01|370.81|372.82|370.62|0
1638495470000|2021-12-03 01:37:50|372.63|370.43|372.44|370.24|372.63|370.43|372.14|369.94|0
1638495480000|2021-12-03 01:38:00|372.05|369.85|372.44|370.24|372.44|370.24|372.05|369.85|0
1638495490000|2021-12-03 01:38:10|371.86|369.66|371.76|369.56|372.05|369.85|371.76|369.56|0
1638495500000|2021-12-03 01:38:20|371.67|369.47|371.67|369.47|371.67|369.47|371.67|369.47|0
1638495510000|2021-12-03 01:38:30|371.86|369.66|371.76|369.56|371.86|369.66|371.76|369.56|0
1638495520000|2021-12-03 01:38:40|371.67|369.47|372.24|370.04|372.24|370.04|371.67|369.47|0
1638495530000|2021-12-03 01:38:50|372.05|369.85|372.82|370.62|372.82|370.62|372.05|369.85|0
1638495540000|2021-12-03 01:39:00|372.44|370.24|372.24|370.04|372.44|370.24|372.05|369.85|0
1638495550000|2021-12-03 01:39:10|372.44|370.24|372.63|370.43|372.63|370.43|372.44|370.24|0
1638495560000|2021-12-03 01:39:20|372.24|370.04|372.24|370.04|372.24|370.04|372.14|369.94|0
1638495570000|2021-12-03 01:39:30|371.86|369.66|372.05|369.85|372.05|369.85|371.67|369.47|0
1638495580000|2021-12-03 01:39:40|372.53|370.33|373.01|370.81|373.01|370.81|372.44|370.24|0
1638495590000|2021-12-03 01:39:50|372.82|370.62|372.43|370.23|373.01|370.81|372.43|370.23|0
1638495600000|2021-12-03 01:40:00|372.53|370.33|372.53|370.33|372.53|370.33|372.53|370.33|0
1638495610000|2021-12-03 01:40:10|372.43|370.23|371.86|369.66|372.43|370.23|371.86|369.66|0
1638495620000|2021-12-03 01:40:20|371.76|369.56|372.05|369.85|372.05|369.85|371.76|369.56|0
1638495630000|2021-12-03 01:40:30|371.86|369.66|372.33|370.13|372.33|370.13|371.86|369.66|0
1638495640000|2021-12-03 01:40:40|372.43|370.23|372.53|370.33|372.53|370.33|372.43|370.23|0
1638495650000|2021-12-03 01:40:50|372.82|370.62|372.53|370.33|372.82|370.62|372.43|370.23|0
1638495660000|2021-12-03 01:41:00|372.24|370.04|372.53|370.33|372.63|370.43|372.24|370.04|0
1638495670000|2021-12-03 01:41:10|372.33|370.13|372.43|370.23|372.43|370.23|372.33|370.13|0
1638495680000|2021-12-03 01:41:20|372.53|370.33|372.43|370.23|372.53|370.33|372.43|370.23|0
1638495690000|2021-12-03 01:41:30|372.14|369.94|372.53|370.33|372.53|370.33|372.14|369.94|0
1638495700000|2021-12-03 01:41:40|372.43|370.23|372.43|370.23|372.43|370.23|372.14|369.94|0
1638495710000|2021-12-03 01:41:50|372.24|370.04|372.05|369.85|372.24|370.04|372.05|369.85|0
1638495720000|2021-12-03 01:42:00|371.18|368.98|370.9|368.7|371.28|369.08|370.9|368.7|0
1638495730000|2021-12-03 01:42:10|370.71|368.51|370.51|368.31|370.71|368.51|370.51|368.31|0
1638495740000|2021-12-03 01:42:20|370.8|368.6|370.51|368.31|370.8|368.6|370.51|368.31|0
1638495750000|2021-12-03 01:42:30|370.7|368.5|370.51|368.31|370.9|368.7|370.51|368.31|0
1638495760000|2021-12-03 01:42:40|370.32|368.12|370.51|368.31|370.7|368.5|370.32|368.12|0
1638495770000|2021-12-03 01:42:50|370.7|368.5|371.09|368.89|371.09|368.89|370.7|368.5|0
1638495780000|2021-12-03 01:43:00|370.9|368.7|370.7|368.5|371.09|368.89|370.7|368.5|0
1638495790000|2021-12-03 01:43:10|370.51|368.31|370.22|368.02|370.51|368.31|370.13|367.93|0
1638495800000|2021-12-03 01:43:20|370.13|367.93|368.11|365.91|370.13|367.93|368.11|365.91|0
1638495810000|2021-12-03 01:43:30|368.69|366.49|368.6|366.4|368.79|366.59|368.6|366.4|0
1638495820000|2021-12-03 01:43:40|368.69|366.49|368.79|366.59|368.79|366.59|368.6|366.4|0
1638495830000|2021-12-03 01:43:50|368.6|366.4|368.88|366.68|368.88|366.68|368.5|366.3|0
1638495840000|2021-12-03 01:44:00|368.79|366.59|368.21|366.01|368.79|366.59|368.21|366.01|0
1638495850000|2021-12-03 01:44:10|368.4|366.2|368.69|366.49|368.79|366.59|368.4|366.2|0
1638495860000|2021-12-03 01:44:20|368.21|366.01|368.6|366.4|368.6|366.4|368.11|365.91|0
1638495870000|2021-12-03 01:44:30|368.98|366.78|368.79|366.59|368.98|366.78|368.79|366.59|0
1638495880000|2021-12-03 01:44:40|368.6|366.4|369.26|367.06|369.26|367.06|368.6|366.4|0
1638495890000|2021-12-03 01:44:50|369.17|366.97|369.55|367.35|369.55|367.35|369.17|366.97|0
1638495900000|2021-12-03 01:45:00|369.17|366.97|366.88|364.68|369.17|366.97|366.88|364.68|0
1638495910000|2021-12-03 01:45:10|366.3|364.1|366.58|364.38|366.88|364.68|366.3|364.1|0
1638495920000|2021-12-03 01:45:20|366.49|364.29|366.49|364.29|366.68|364.48|366.39|364.19|0
1638495930000|2021-12-03 01:45:30|366.87|364.67|366.78|364.58|366.87|364.67|366.68|364.48|0
1638495940000|2021-12-03 01:45:40|366.49|364.29|365.35|363.15|366.49|364.29|365.35|363.15|0
1638495950000|2021-12-03 01:45:50|365.16|362.96|365.35|363.15|365.35|363.15|364.97|362.77|0
1638495960000|2021-12-03 01:46:00|365.54|363.34|365.35|363.15|365.54|363.34|364.87|362.67|0
1638495970000|2021-12-03 01:46:10|365.44|363.24|365.92|363.72|365.92|363.72|365.44|363.24|0
1638495980000|2021-12-03 01:46:20|366.01|363.81|366.3|364.1|366.3|364.1|366.01|363.81|0
1638495990000|2021-12-03 01:46:30|366.11|363.91|366.11|363.91|366.11|363.91|365.82|363.62|0
1638496000000|2021-12-03 01:46:40|366.2|364|366.3|364.1|366.49|364.29|366.2|364|0
1638496010000|2021-12-03 01:46:50|366.87|364.67|367.06|364.86|367.06|364.86|366.77|364.57|0
1638496020000|2021-12-03 01:47:00|366.96|364.76|366.87|364.67|366.96|364.76|366.68|364.48|0
1638496030000|2021-12-03 01:47:10|367.06|364.86|367.16|364.96|367.16|364.96|366.96|364.76|0
1638496040000|2021-12-03 01:47:20|367.45|365.25|368.02|365.82|368.02|365.82|367.45|365.25|0
1638496050000|2021-12-03 01:47:30|367.83|365.63|367.45|365.25|367.83|365.63|367.45|365.25|0
1638496060000|2021-12-03 01:47:40|367.83|365.63|367.73|365.53|367.83|365.63|367.64|365.44|0
1638496070000|2021-12-03 01:47:50|368.02|365.82|368.11|365.91|368.4|366.2|368.02|365.82|0
1638496080000|2021-12-03 01:48:00|368.02|365.82|368.21|366.01|368.21|366.01|368.02|365.82|0
1638496090000|2021-12-03 01:48:10|368.02|365.82|368.21|366.01|368.21|366.01|368.02|365.82|0
1638496100000|2021-12-03 01:48:20|368.02|365.82|368.4|366.2|368.4|366.2|368.02|365.82|0
1638496110000|2021-12-03 01:48:30|368.21|366.01|368.02|365.82|368.21|366.01|368.02|365.82|0
1638496120000|2021-12-03 01:48:40|367.83|365.63|368.59|366.39|368.59|366.39|367.83|365.63|0
1638496130000|2021-12-03 01:48:50|368.4|366.2|368.4|366.2|368.68|366.48|368.4|366.2|0
1638496140000|2021-12-03 01:49:00|368.59|366.39|367.92|365.72|368.59|366.39|367.92|365.72|0
1638496150000|2021-12-03 01:49:10|368.21|366.01|368.59|366.39|368.59|366.39|368.21|366.01|0
1638496160000|2021-12-03 01:49:20|368.4|366.2|367.83|365.63|368.4|366.2|367.83|365.63|0
1638496170000|2021-12-03 01:49:30|367.73|365.53|367.44|365.24|367.73|365.53|367.44|365.24|0
1638496180000|2021-12-03 01:49:40|366.96|364.76|367.06|364.86|367.06|364.86|366.68|364.48|0
1638496190000|2021-12-03 01:49:50|367.25|365.05|367.06|364.86|367.25|365.05|367.06|364.86|0
1638496200000|2021-12-03 01:50:00|366.96|364.76|367.63|365.43|367.63|365.43|366.87|364.67|0
1638496210000|2021-12-03 01:50:10|367.44|365.24|368.02|365.82|368.02|365.82|367.44|365.24|0
1638496220000|2021-12-03 01:50:20|367.92|365.72|368.4|366.2|368.4|366.2|367.92|365.72|0
1638496230000|2021-12-03 01:50:30|368.59|366.39|368.78|366.58|368.78|366.58|368.59|366.39|0
1638496240000|2021-12-03 01:50:40|368.59|366.39|369.55|367.35|369.55|367.35|368.59|366.39|0
1638496250000|2021-12-03 01:50:50|369.36|367.16|369.35|367.15|369.36|367.16|369.16|366.96|0
1638496260000|2021-12-03 01:51:00|369.55|367.35|369.55|367.35|369.55|367.35|369.26|367.06|0
1638496270000|2021-12-03 01:51:10|369.35|367.15|370.02|367.82|370.02|367.82|369.16|366.96|0
1638496280000|2021-12-03 01:51:20|369.93|367.73|370.12|367.92|370.21|368.01|369.93|367.73|0
1638496290000|2021-12-03 01:51:30|370.31|368.11|370.12|367.92|370.31|368.11|370.12|367.92|0
1638496300000|2021-12-03 01:51:40|369.93|367.73|369.83|367.63|369.93|367.73|369.83|367.63|0
1638496310000|2021-12-03 01:51:50|369.93|367.73|370.21|368.01|370.21|368.01|369.93|367.73|0
1638496320000|2021-12-03 01:52:00|370.31|368.11|370.02|367.82|370.31|368.11|370.02|367.82|0
1638496330000|2021-12-03 01:52:10|369.93|367.73|369.74|367.54|369.93|367.73|369.74|367.54|0
1638496340000|2021-12-03 01:52:20|369.35|367.15|369.54|367.34|369.54|367.34|369.35|367.15|0
1638496350000|2021-12-03 01:52:30|369.35|367.15|370.31|368.11|370.5|368.3|369.35|367.15|0
1638496360000|2021-12-03 01:52:40|370.5|368.3|370.59|368.39|370.69|368.49|370.5|368.3|0
1638496370000|2021-12-03 01:52:50|370.5|368.3|370.12|367.92|370.5|368.3|370.12|367.92|0
1638496380000|2021-12-03 01:53:00|370.21|368.01|369.74|367.54|370.21|368.01|369.74|367.54|0
1638496390000|2021-12-03 01:53:10|369.54|367.34|370.12|367.92|370.12|367.92|369.54|367.34|0
1638496400000|2021-12-03 01:53:20|369.93|367.73|370.5|368.3|370.5|368.3|369.93|367.73|0
1638496420000|2021-12-03 01:53:40|370.12|367.92|370.12|367.92|370.31|368.11|370.12|367.92|0
1638496430000|2021-12-03 01:53:50|369.74|367.54|369.64|367.44|369.74|367.54|369.54|367.34|0
1638496440000|2021-12-03 01:54:00|369.54|367.34|369.73|367.53|369.73|367.53|369.54|367.34|0
1638496450000|2021-12-03 01:54:10|369.54|367.34|369.64|367.44|369.73|367.53|369.54|367.34|0
1638496460000|2021-12-03 01:54:20|369.35|367.15|369.16|366.96|369.35|367.15|369.16|366.96|0
1638496470000|2021-12-03 01:54:30|368.97|366.77|369.35|367.15|369.35|367.15|368.97|366.77|0
1638496480000|2021-12-03 01:54:40|369.44|367.24|369.73|367.53|369.73|367.53|369.44|367.24|0
1638496490000|2021-12-03 01:54:50|369.93|367.73|370.31|368.11|370.31|368.11|369.93|367.73|0
1638496500000|2021-12-03 01:55:00|370.12|367.92|369.93|367.73|370.12|367.92|369.93|367.73|0
1638496510000|2021-12-03 01:55:10|369.73|367.53|370.02|367.82|370.02|367.82|369.73|367.53|0
1638496520000|2021-12-03 01:55:20|370.12|367.92|370.5|368.3|370.5|368.3|370.12|367.92|0
1638496530000|2021-12-03 01:55:30|370.31|368.11|371.08|368.88|371.08|368.88|370.31|368.11|0
1638496540000|2021-12-03 01:55:40|371.27|369.07|371.46|369.26|371.46|369.26|370.98|368.78|0
1638496550000|2021-12-03 01:55:50|371.55|369.35|371.65|369.45|371.84|369.64|371.55|369.35|0
1638496560000|2021-12-03 01:56:00|371.74|369.54|371.65|369.45|371.84|369.64|371.65|369.45|0
1638496570000|2021-12-03 01:56:10|371.46|369.26|371.46|369.26|371.46|369.26|371.46|369.26|0
1638496580000|2021-12-03 01:56:20|371.55|369.35|371.65|369.45|371.84|369.64|371.55|369.35|0
1638496590000|2021-12-03 01:56:30|371.84|369.64|371.74|369.54|371.84|369.64|371.46|369.26|0
1638496600000|2021-12-03 01:56:40|371.55|369.35|371.36|369.16|371.55|369.35|371.36|369.16|0
1638496610000|2021-12-03 01:56:50|371.65|369.45|371.84|369.64|371.84|369.64|371.65|369.45|0
1638496620000|2021-12-03 01:57:00|372.03|369.83|372.13|369.93|372.13|369.93|372.03|369.83|0
1638496630000|2021-12-03 01:57:10|372.03|369.83|371.36|369.16|372.03|369.83|371.36|369.16|0
1638496640000|2021-12-03 01:57:20|371.46|369.26|371.27|369.07|371.46|369.26|371.27|369.07|0
1638496650000|2021-12-03 01:57:30|371.07|368.87|371.27|369.07|371.27|369.07|371.07|368.87|0
1638496660000|2021-12-03 01:57:40|371.93|369.73|371.65|369.45|371.93|369.73|371.65|369.45|0
1638496670000|2021-12-03 01:57:50|371.74|369.54|371.55|369.35|371.74|369.54|371.55|369.35|0
1638496680000|2021-12-03 01:58:00|371.07|368.87|371.46|369.26|371.46|369.26|371.07|368.87|0
1638496690000|2021-12-03 01:58:10|371.55|369.35|371.74|369.54|371.84|369.64|371.55|369.35|0
1638496700000|2021-12-03 01:58:20|371.84|369.64|371.84|369.64|371.84|369.64|371.74|369.54|0
1638496710000|2021-12-03 01:58:30|371.74|369.54|371.46|369.26|371.74|369.54|371.46|369.26|0
1638496720000|2021-12-03 01:58:40|371.65|369.45|371.84|369.64|371.84|369.64|371.65|369.45|0
1638496730000|2021-12-03 01:58:50|371.26|369.06|371.74|369.54|371.74|369.54|371.26|369.06|0
1638496740000|2021-12-03 01:59:00|371.65|369.45|371.26|369.06|371.65|369.45|371.07|368.87|0
1638496750000|2021-12-03 01:59:10|371.46|369.26|371.46|369.26|371.46|369.26|371.46|369.26|0
1638496760000|2021-12-03 01:59:20|371.26|369.06|371.26|369.06|371.26|369.06|371.26|369.06|0
1638496770000|2021-12-03 01:59:30|371.46|369.26|371.46|369.26|371.46|369.26|371.46|369.26|0
1638496780000|2021-12-03 01:59:40|371.45|369.25|372.03|369.83|372.03|369.83|371.45|369.25|0
1638496790000|2021-12-03 01:59:50|372.42|370.22|372.22|370.02|372.42|370.22|372.22|370.02|0
1638496800000|2021-12-03 02:00:00|372.03|369.83|372.41|370.21|372.41|370.21|372.03|369.83|0
1638496810000|2021-12-03 02:00:10|372.22|370.02|372.31|370.11|372.41|370.21|372.22|370.02|0
1638496820000|2021-12-03 02:00:20|372.41|370.21|372.22|370.02|372.41|370.21|372.03|369.83|0
1638496830000|2021-12-03 02:00:30|372.03|369.83|371.55|369.35|372.03|369.83|371.55|369.35|0
1638496840000|2021-12-03 02:00:40|371.65|369.45|371.65|369.45|371.65|369.45|371.55|369.35|0
1638496850000|2021-12-03 02:00:50|371.74|369.54|372.31|370.11|372.31|370.11|371.74|369.54|0
1638496860000|2021-12-03 02:01:00|372.41|370.21|373.18|370.98|373.18|370.98|372.41|370.21|0
1638496870000|2021-12-03 02:01:10|373.37|371.17|373.37|371.17|373.37|371.17|373.37|371.17|0
1638496880000|2021-12-03 02:01:20|373.27|371.07|372.8|370.6|373.27|371.07|372.8|370.6|0
1638496890000|2021-12-03 02:01:30|372.99|370.79|372.7|370.5|372.99|370.79|372.7|370.5|0
1638496900000|2021-12-03 02:01:40|372.8|370.6|372.61|370.41|372.8|370.6|372.61|370.41|0
1638496910000|2021-12-03 02:01:50|373.18|370.98|373.18|370.98|373.18|370.98|373.18|370.98|0
1638496920000|2021-12-03 02:02:00|373.57|371.37|373.37|371.17|373.57|371.37|373.27|371.07|0
1638496930000|2021-12-03 02:02:10|373.18|370.98|373.57|371.37|373.57|371.37|373.18|370.98|0
1638496940000|2021-12-03 02:02:20|373.47|371.27|373.76|371.56|373.76|371.56|373.37|371.17|0
1638496950000|2021-12-03 02:02:30|373.37|371.17|373.47|371.27|373.57|371.37|373.37|371.17|0
1638496960000|2021-12-03 02:02:40|373.57|371.37|373.47|371.27|373.57|371.37|373.47|371.27|0
1638496970000|2021-12-03 02:02:50|373.37|371.17|373.27|371.07|373.37|371.17|373.27|371.07|0
1638496980000|2021-12-03 02:03:00|373.37|371.17|373.76|371.56|373.76|371.56|373.37|371.17|0
1638496990000|2021-12-03 02:03:10|374.04|371.84|373.95|371.75|374.04|371.84|373.95|371.75|0
1638497000000|2021-12-03 02:03:20|373.76|371.56|373.76|371.56|373.95|371.75|373.76|371.56|0
1638497010000|2021-12-03 02:03:30|373.85|371.65|373.76|371.56|373.85|371.65|373.76|371.56|0
1638497020000|2021-12-03 02:03:40|373.95|371.75|373.85|371.65|373.95|371.75|373.85|371.65|0
1638497030000|2021-12-03 02:03:50|374.14|371.94|373.76|371.56|374.14|371.94|373.76|371.56|0
1638497050000|2021-12-03 02:04:10|373.95|371.75|373.95|371.75|373.95|371.75|373.76|371.56|0
1638497060000|2021-12-03 02:04:20|373.76|371.56|373.85|371.65|373.85|371.65|373.76|371.56|0
1638497070000|2021-12-03 02:04:30|373.95|371.75|374.33|372.13|374.33|372.13|373.85|371.65|0
1638497080000|2021-12-03 02:04:40|374.53|372.33|374.53|372.33|374.91|372.71|374.53|372.33|0
1638497090000|2021-12-03 02:04:50|373.95|371.75|373.08|370.88|373.95|371.75|373.08|370.88|0
1638497100000|2021-12-03 02:05:00|372.79|370.59|372.79|370.59|372.79|370.59|372.41|370.21|0
1638497110000|2021-12-03 02:05:10|373.18|370.98|373.76|371.56|373.95|371.75|373.18|370.98|0
1638497120000|2021-12-03 02:05:20|373.66|371.46|373.37|371.17|373.66|371.46|373.37|371.17|0
1638497130000|2021-12-03 02:05:30|373.08|370.88|373.18|370.98|373.18|370.98|373.08|370.88|0
1638497140000|2021-12-03 02:05:40|373.37|371.17|373.27|371.07|373.37|371.17|373.18|370.98|0
1638497150000|2021-12-03 02:05:50|373.18|370.98|372.6|370.4|373.18|370.98|372.6|370.4|0
1638497160000|2021-12-03 02:06:00|372.99|370.79|373.56|371.36|373.56|371.36|372.99|370.79|0
1638497170000|2021-12-03 02:06:10|373.46|371.26|373.37|371.17|373.56|371.36|373.37|371.17|0
1638497180000|2021-12-03 02:06:20|373.27|371.07|372.99|370.79|373.27|371.07|372.99|370.79|0
1638497190000|2021-12-03 02:06:30|372.79|370.59|372.02|369.82|372.79|370.59|372.02|369.82|0
1638497200000|2021-12-03 02:06:40|372.22|370.02|372.22|370.02|372.22|370.02|372.12|369.92|0
1638497210000|2021-12-03 02:06:50|372.41|370.21|372.31|370.11|372.6|370.4|372.31|370.11|0
1638497220000|2021-12-03 02:07:00|372.41|370.21|371.64|369.44|372.41|370.21|371.64|369.44|0
1638497230000|2021-12-03 02:07:10|371.45|369.25|371.64|369.44|371.64|369.44|371.45|369.25|0
1638497240000|2021-12-03 02:07:20|371.83|369.63|371.83|369.63|371.83|369.63|371.83|369.63|0
1638497250000|2021-12-03 02:07:30|371.64|369.44|371.54|369.34|371.64|369.44|371.45|369.25|0
1638497260000|2021-12-03 02:07:40|371.45|369.25|371.54|369.34|371.54|369.34|371.45|369.25|0
1638497270000|2021-12-03 02:07:50|371.64|369.44|373.18|370.98|373.37|371.17|371.64|369.44|0
1638497280000|2021-12-03 02:08:00|373.27|371.07|373.18|370.98|373.27|371.07|373.18|370.98|0
1638497290000|2021-12-03 02:08:10|373.37|371.17|372.79|370.59|373.56|371.36|372.69|370.49|0
1638497300000|2021-12-03 02:08:20|372.69|370.49|372.6|370.4|372.79|370.59|372.6|370.4|0
1638497310000|2021-12-03 02:08:30|372.98|370.78|373.56|371.36|373.56|371.36|372.79|370.59|0
1638497320000|2021-12-03 02:08:40|372.98|370.78|373.18|370.98|373.18|370.98|372.98|370.78|0
1638497330000|2021-12-03 02:08:50|372.98|370.78|372.79|370.59|372.98|370.78|372.79|370.59|0
1638497340000|2021-12-03 02:09:00|372.21|370.01|372.6|370.4|372.6|370.4|372.21|370.01|0
1638497350000|2021-12-03 02:09:10|373.17|370.97|372.79|370.59|373.17|370.97|372.79|370.59|0
1638497360000|2021-12-03 02:09:20|372.6|370.4|372.21|370.01|372.6|370.4|372.21|370.01|0
1638497370000|2021-12-03 02:09:30|372.11|369.91|372.31|370.11|372.41|370.21|372.11|369.91|0
1638497380000|2021-12-03 02:09:40|372.11|369.91|371.92|369.72|372.6|370.4|371.92|369.72|0
1638497390000|2021-12-03 02:09:50|372.21|370.01|372.02|369.82|372.31|370.11|372.02|369.82|0
1638497400000|2021-12-03 02:10:00|372.4|370.2|372.3|370.1|372.4|370.2|372.21|370.01|0
1638497410000|2021-12-03 02:10:10|372.4|370.2|372.02|369.82|372.4|370.2|371.83|369.63|0
1638497420000|2021-12-03 02:10:20|371.92|369.72|372.02|369.82|372.02|369.82|371.83|369.63|0
1638497430000|2021-12-03 02:10:30|371.73|369.53|371.83|369.63|371.83|369.63|371.64|369.44|0
1638497440000|2021-12-03 02:10:40|371.73|369.53|371.83|369.63|371.83|369.63|371.73|369.53|0
1638497450000|2021-12-03 02:10:50|371.64|369.44|371.54|369.34|371.83|369.63|371.54|369.34|0
1638497460000|2021-12-03 02:11:00|371.64|369.44|371.83|369.63|371.83|369.63|371.64|369.44|0
1638497470000|2021-12-03 02:11:10|372.02|369.82|372.02|369.82|372.02|369.82|371.83|369.63|0
1638497480000|2021-12-03 02:11:20|371.92|369.72|371.83|369.63|372.02|369.82|371.83|369.63|0
1638497490000|2021-12-03 02:11:30|371.73|369.53|371.34|369.14|371.73|369.53|371.34|369.14|0
1638497500000|2021-12-03 02:11:40|371.44|369.24|371.44|369.24|371.64|369.44|371.34|369.14|0
1638497510000|2021-12-03 02:11:50|371.63|369.43|371.44|369.24|371.83|369.63|371.44|369.24|0
1638497520000|2021-12-03 02:12:00|371.63|369.43|371.92|369.72|371.92|369.72|371.63|369.43|0
1638497530000|2021-12-03 02:12:10|372.02|369.82|372.21|370.01|372.21|370.01|372.02|369.82|0
1638497540000|2021-12-03 02:12:20|372.4|370.2|372.79|370.59|372.79|370.59|372.4|370.2|0
1638497550000|2021-12-03 02:12:30|372.98|370.78|372.98|370.78|372.98|370.78|372.98|370.78|0
1638497560000|2021-12-03 02:12:40|373.46|371.26|374.13|371.93|374.13|371.93|373.36|371.16|0
1638497570000|2021-12-03 02:12:50|373.84|371.64|373.84|371.64|373.94|371.74|373.75|371.55|0
1638497580000|2021-12-03 02:13:00|374.13|371.93|373.75|371.55|374.13|371.93|373.75|371.55|0
1638497590000|2021-12-03 02:13:10|373.94|371.74|374.13|371.93|374.33|372.13|373.94|371.74|0
1638497600000|2021-12-03 02:13:20|374.33|372.13|374.03|371.83|374.33|372.13|374.03|371.83|0
1638497610000|2021-12-03 02:13:30|373.94|371.74|373.94|371.74|373.94|371.74|373.65|371.45|0
1638497620000|2021-12-03 02:13:40|374.13|371.93|373.75|371.55|374.13|371.93|373.65|371.45|0
1638497630000|2021-12-03 02:13:50|373.94|371.74|374.13|371.93|374.13|371.93|373.94|371.74|0
1638497640000|2021-12-03 02:14:00|373.94|371.74|374.13|371.93|374.13|371.93|373.94|371.74|0
1638497650000|2021-12-03 02:14:10|374.22|372.02|374.13|371.93|374.22|372.02|374.13|371.93|0
1638497660000|2021-12-03 02:14:20|373.94|371.74|373.75|371.55|373.94|371.74|373.75|371.55|0
1638497670000|2021-12-03 02:14:30|373.94|371.74|374.13|371.93|374.13|371.93|373.84|371.64|0
1638497680000|2021-12-03 02:14:40|374.22|372.02|374.22|372.02|374.32|372.12|374.22|372.02|0
1638497690000|2021-12-03 02:14:50|374.13|371.93|374.22|372.02|374.22|372.02|374.13|371.93|0
1638497700000|2021-12-03 02:15:00|374.13|371.93|374.52|372.32|374.52|372.32|374.13|371.93|0
1638497710000|2021-12-03 02:15:10|374.61|372.41|374.13|371.93|374.61|372.41|374.13|371.93|0
1638497720000|2021-12-03 02:15:20|374.52|372.32|374.52|372.32|374.52|372.32|374.52|372.32|0
1638497730000|2021-12-03 02:15:30|374.42|372.22|374.32|372.12|374.42|372.22|374.32|372.12|0
1638497740000|2021-12-03 02:15:40|374.13|371.93|373.75|371.55|374.13|371.93|373.75|371.55|0
1638497750000|2021-12-03 02:15:50|373.55|371.35|373.75|371.55|373.75|371.55|373.55|371.35|0
1638497760000|2021-12-03 02:16:00|374.32|372.12|374.51|372.31|374.52|372.32|374.32|372.12|0
1638497770000|2021-12-03 02:16:10|374.9|372.7|374.51|372.31|374.9|372.7|374.51|372.31|0
1638497780000|2021-12-03 02:16:20|374.13|371.93|374.13|371.93|374.13|371.93|374.13|371.93|0
1638497790000|2021-12-03 02:16:30|373.74|371.54|373.74|371.54|373.74|371.54|373.74|371.54|0
1638497800000|2021-12-03 02:16:40|373.55|371.35|373.36|371.16|373.55|371.35|373.36|371.16|0
1638497810000|2021-12-03 02:16:50|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1638497820000|2021-12-03 02:17:00|373.17|370.97|373.17|370.97|373.36|371.16|373.17|370.97|0
1638497830000|2021-12-03 02:17:10|372.97|370.77|372.59|370.39|373.07|370.87|372.59|370.39|0
1638497840000|2021-12-03 02:17:20|372.78|370.58|372.78|370.58|372.78|370.58|372.59|370.39|0
1638497850000|2021-12-03 02:17:30|372.87|370.67|372.78|370.58|372.87|370.67|372.59|370.39|0
1638497860000|2021-12-03 02:17:40|372.68|370.48|372.59|370.39|372.78|370.58|372.59|370.39|0
1638497870000|2021-12-03 02:17:50|372.68|370.48|372.68|370.48|372.68|370.48|372.59|370.39|0
1638497880000|2021-12-03 02:18:00|372.78|370.58|372.78|370.58|372.78|370.58|372.68|370.48|0
1638497890000|2021-12-03 02:18:10|373.07|370.87|373.26|371.06|373.26|371.06|373.07|370.87|0
1638497900000|2021-12-03 02:18:20|373.17|370.97|373.07|370.87|373.17|370.97|373.07|370.87|0
1638497910000|2021-12-03 02:18:30|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1638497920000|2021-12-03 02:18:40|373.26|371.06|372.87|370.67|373.26|371.06|372.87|370.67|0
1638497930000|2021-12-03 02:18:50|372.78|370.58|372.78|370.58|372.78|370.58|372.68|370.48|0
1638497940000|2021-12-03 02:19:00|372.59|370.39|373.16|370.96|373.16|370.96|372.59|370.39|0
1638497950000|2021-12-03 02:19:10|373.36|371.16|373.36|371.16|373.36|371.16|372.97|370.77|0
1638497960000|2021-12-03 02:19:20|373.74|371.54|373.45|371.25|373.74|371.54|373.45|371.25|0
1638497970000|2021-12-03 02:19:30|372.59|370.39|372.59|370.39|372.59|370.39|372.49|370.29|0
1638497980000|2021-12-03 02:19:40|372.4|370.2|372.4|370.2|372.4|370.2|372.4|370.2|0
1638497990000|2021-12-03 02:19:50|372.1|369.9|371.72|369.52|372.1|369.9|371.72|369.52|0
1638498000000|2021-12-03 02:20:00|371.82|369.62|371.82|369.62|371.82|369.62|371.82|369.62|0
1638498010000|2021-12-03 02:20:10|371.63|369.43|371.82|369.62|371.82|369.62|371.63|369.43|0
1638498020000|2021-12-03 02:20:20|371.63|369.43|371.63|369.43|371.63|369.43|371.43|369.23|0
1638498030000|2021-12-03 02:20:30|371.53|369.33|371.72|369.52|371.72|369.52|371.53|369.33|0
1638498040000|2021-12-03 02:20:40|371.82|369.62|371.82|369.62|371.82|369.62|371.63|369.43|0
1638498050000|2021-12-03 02:20:50|371.63|369.43|371.63|369.43|371.63|369.43|371.63|369.43|0
1638498060000|2021-12-03 02:21:00|371.53|369.33|371.24|369.04|371.53|369.33|371.24|369.04|0
1638498070000|2021-12-03 02:21:10|371.43|369.23|371.53|369.33|371.53|369.33|371.43|369.23|0
1638498080000|2021-12-03 02:21:20|371.63|369.43|371.43|369.23|371.72|369.52|371.43|369.23|0
1638498090000|2021-12-03 02:21:30|371.63|369.43|371.63|369.43|371.63|369.43|371.63|369.43|0
1638498110000|2021-12-03 02:21:50|371.62|369.42|371.43|369.23|371.62|369.42|371.43|369.23|0
1638498120000|2021-12-03 02:22:00|371.62|369.42|371.43|369.23|371.62|369.42|371.43|369.23|0
1638498130000|2021-12-03 02:22:10|371.52|369.32|371.62|369.42|371.62|369.42|371.52|369.32|0
1638498140000|2021-12-03 02:22:20|371.43|369.23|371.62|369.42|371.62|369.42|371.43|369.23|0
1638498150000|2021-12-03 02:22:30|371.43|369.23|370.86|368.66|371.43|369.23|370.86|368.66|0
1638498160000|2021-12-03 02:22:40|370.57|368.37|370.57|368.37|370.76|368.56|370.57|368.37|0
1638498170000|2021-12-03 02:22:50|370.66|368.46|370.86|368.66|370.86|368.66|370.66|368.46|0
1638498180000|2021-12-03 02:23:00|370.66|368.46|370.76|368.56|370.76|368.56|370.66|368.46|0
1638498190000|2021-12-03 02:23:10|370.66|368.46|370.86|368.66|370.86|368.66|370.66|368.46|0
1638498210000|2021-12-03 02:23:30|370.66|368.46|370.47|368.27|370.66|368.46|370.47|368.27|0
1638498220000|2021-12-03 02:23:40|370.66|368.46|370.56|368.36|370.66|368.46|370.56|368.36|0
1638498230000|2021-12-03 02:23:50|370.66|368.46|370.66|368.46|370.86|368.66|370.66|368.46|0
1638498240000|2021-12-03 02:24:00|370.47|368.27|370.66|368.46|370.66|368.46|370.47|368.27|0
1638498250000|2021-12-03 02:24:10|370.47|368.27|370.76|368.56|370.76|368.56|370.47|368.27|0
1638498260000|2021-12-03 02:24:20|370.66|368.46|370.47|368.27|370.66|368.46|370.47|368.27|0
1638498270000|2021-12-03 02:24:30|370.66|368.46|370.47|368.27|370.66|368.46|370.47|368.27|0
1638498280000|2021-12-03 02:24:40|370.66|368.46|370.56|368.36|370.66|368.46|370.47|368.27|0
1638498290000|2021-12-03 02:24:50|370.47|368.27|370.56|368.36|370.56|368.36|370.47|368.27|0
1638498300000|2021-12-03 02:25:00|370.47|368.27|371.43|369.23|371.43|369.23|370.47|368.27|0
1638498310000|2021-12-03 02:25:10|371.24|369.04|371.05|368.85|371.43|369.23|371.05|368.85|0
1638498320000|2021-12-03 02:25:20|371.24|369.04|371.33|369.13|371.43|369.23|371.24|369.04|0
1638498330000|2021-12-03 02:25:30|371.43|369.23|371.62|369.42|371.81|369.61|371.43|369.23|0
1638498340000|2021-12-03 02:25:40|371.52|369.32|371.62|369.42|371.62|369.42|371.52|369.32|0
1638498350000|2021-12-03 02:25:50|371.43|369.23|371.62|369.42|371.62|369.42|371.43|369.23|0
1638498360000|2021-12-03 02:26:00|371.71|369.51|371.24|369.04|371.71|369.51|371.05|368.85|0
1638498370000|2021-12-03 02:26:10|371.05|368.85|370.85|368.65|371.05|368.85|370.85|368.65|0
1638498380000|2021-12-03 02:26:20|370.66|368.46|370.85|368.65|370.85|368.65|370.66|368.46|0
1638498390000|2021-12-03 02:26:30|370.66|368.46|370.66|368.46|370.85|368.65|370.66|368.46|0
1638498400000|2021-12-03 02:26:40|371.04|368.84|370.66|368.46|371.04|368.84|370.47|368.27|0
1638498410000|2021-12-03 02:26:50|370.85|368.65|370.75|368.55|370.85|368.65|370.66|368.46|0
1638498420000|2021-12-03 02:27:00|370.85|368.65|370.75|368.55|370.85|368.65|370.75|368.55|0
1638498430000|2021-12-03 02:27:10|370.66|368.46|371.04|368.84|371.04|368.84|370.66|368.46|0
1638498440000|2021-12-03 02:27:20|370.85|368.65|371.04|368.84|371.04|368.84|370.85|368.65|0
1638498450000|2021-12-03 02:27:30|371.24|369.04|371.43|369.23|371.43|369.23|371.24|369.04|0
1638498460000|2021-12-03 02:27:40|370.85|368.65|370.85|368.65|370.85|368.65|370.85|368.65|0
1638498470000|2021-12-03 02:27:50|370.66|368.46|370.47|368.27|370.66|368.46|370.47|368.27|0
1638498480000|2021-12-03 02:28:00|370.28|368.08|370.18|367.98|370.28|368.08|370.08|367.88|0
1638498490000|2021-12-03 02:28:10|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1638498500000|2021-12-03 02:28:20|369.89|367.69|369.98|367.78|370.28|368.08|369.89|367.69|0
1638498510000|2021-12-03 02:28:30|369.89|367.69|370.28|368.08|370.28|368.08|369.89|367.69|0
1638498520000|2021-12-03 02:28:40|370.47|368.27|370.85|368.65|370.85|368.65|370.47|368.27|0
1638498540000|2021-12-03 02:29:00|371.04|368.84|371.43|369.23|371.43|369.23|371.04|368.84|0
1638498550000|2021-12-03 02:29:10|371.23|369.03|371.52|369.32|371.62|369.42|371.23|369.03|0
1638498560000|2021-12-03 02:29:20|371.62|369.42|371.62|369.42|371.62|369.42|371.43|369.23|0
1638498570000|2021-12-03 02:29:30|371.81|369.61|371.81|369.61|371.81|369.61|371.62|369.42|0
1638498580000|2021-12-03 02:29:40|372|369.8|371.9|369.7|372|369.8|371.9|369.7|0
1638498590000|2021-12-03 02:29:50|372|369.8|372|369.8|372|369.8|371.81|369.61|0
1638498600000|2021-12-03 02:30:00|371.9|369.7|371.81|369.61|372|369.8|371.81|369.61|0
1638498610000|2021-12-03 02:30:10|371.62|369.42|371.42|369.22|371.62|369.42|371.42|369.22|0
1638498620000|2021-12-03 02:30:20|371.62|369.42|371.62|369.42|371.62|369.42|371.62|369.42|0
1638498630000|2021-12-03 02:30:30|371.81|369.61|371.81|369.61|371.81|369.61|371.81|369.61|0
1638498640000|2021-12-03 02:30:40|371.62|369.42|371.81|369.61|371.81|369.61|371.62|369.42|0
1638498660000|2021-12-03 02:31:00|371.71|369.51|371.71|369.51|371.71|369.51|371.62|369.42|0
1638498670000|2021-12-03 02:31:10|371.52|369.32|371.81|369.61|371.81|369.61|371.52|369.32|0
1638498700000|2021-12-03 02:31:40|371.62|369.42|371.81|369.61|371.81|369.61|371.62|369.42|0
1638498730000|2021-12-03 02:32:10|372|369.8|371.61|369.41|372|369.8|371.61|369.41|0
1638498740000|2021-12-03 02:32:20|371.81|369.61|372|369.8|372|369.8|371.81|369.61|0
1638498760000|2021-12-03 02:32:40|371.81|369.61|371.71|369.51|371.81|369.61|371.71|369.51|0
1638498770000|2021-12-03 02:32:50|371.81|369.61|371.61|369.41|371.81|369.61|371.61|369.41|0
1638498780000|2021-12-03 02:33:00|371.51|369.31|370.85|368.65|371.61|369.41|370.85|368.65|0
1638498790000|2021-12-03 02:33:10|370.65|368.45|370.55|368.35|370.65|368.45|370.46|368.26|0
1638498800000|2021-12-03 02:33:20|370.65|368.45|371.04|368.84|371.04|368.84|370.65|368.45|0
1638498810000|2021-12-03 02:33:30|371.42|369.22|371.42|369.22|371.42|369.22|371.42|369.22|0
1638498820000|2021-12-03 02:33:40|371.61|369.41|371.61|369.41|371.61|369.41|371.61|369.41|0
1638498840000|2021-12-03 02:34:00|371.04|368.84|371.04|368.84|371.23|369.03|371.04|368.84|0
1638498850000|2021-12-03 02:34:10|371.23|369.03|371.61|369.41|371.61|369.41|371.23|369.03|0
1638498860000|2021-12-03 02:34:20|371.8|369.6|371.23|369.03|371.8|369.6|371.23|369.03|0
1638498870000|2021-12-03 02:34:30|371.42|369.22|371.42|369.22|371.42|369.22|371.42|369.22|0
1638498880000|2021-12-03 02:34:40|371.61|369.41|371.23|369.03|371.61|369.41|371.23|369.03|0
1638498890000|2021-12-03 02:34:50|371.42|369.22|371.51|369.31|371.51|369.31|371.42|369.22|0
1638498900000|2021-12-03 02:35:00|371.61|369.41|371.42|369.22|371.61|369.41|371.42|369.22|0
1638498910000|2021-12-03 02:35:10|371.51|369.31|371.04|368.84|371.51|369.31|371.04|368.84|0
1638498920000|2021-12-03 02:35:20|371.13|368.93|371.51|369.31|371.61|369.41|371.13|368.93|0
1638498930000|2021-12-03 02:35:30|371.23|369.03|371.7|369.5|371.7|369.5|371.23|369.03|0
1638498940000|2021-12-03 02:35:40|371.61|369.41|371.61|369.41|371.8|369.6|371.61|369.41|0
1638498950000|2021-12-03 02:35:50|371.42|369.22|371.61|369.41|371.61|369.41|371.42|369.22|0
1638498960000|2021-12-03 02:36:00|371.51|369.31|371.61|369.41|371.61|369.41|371.51|369.31|0
1638498970000|2021-12-03 02:36:10|371.8|369.6|371.61|369.41|371.8|369.6|371.61|369.41|0
1638498980000|2021-12-03 02:36:20|371.42|369.22|371.42|369.22|371.61|369.41|371.42|369.22|0
1638498990000|2021-12-03 02:36:30|371.23|369.03|371.42|369.22|371.42|369.22|371.23|369.03|0
1638499000000|2021-12-03 02:36:40|371.32|369.12|371.32|369.12|371.32|369.12|371.23|369.03|0
1638499010000|2021-12-03 02:36:50|371.23|369.03|371.03|368.83|371.32|369.12|371.03|368.83|0
1638499020000|2021-12-03 02:37:00|370.84|368.64|371.03|368.83|371.03|368.83|370.84|368.64|0
1638499030000|2021-12-03 02:37:10|370.93|368.73|370.55|368.35|371.03|368.83|370.55|368.35|0
1638499040000|2021-12-03 02:37:20|371.03|368.83|371.03|368.83|371.03|368.83|370.84|368.64|0
1638499050000|2021-12-03 02:37:30|370.93|368.73|371.23|369.03|371.23|369.03|370.84|368.64|0
1638499060000|2021-12-03 02:37:40|371.32|369.12|371.32|369.12|371.32|369.12|371.32|369.12|0
1638499070000|2021-12-03 02:37:50|370.84|368.64|370.93|368.73|370.93|368.73|370.84|368.64|0
1638499080000|2021-12-03 02:38:00|371.03|368.83|371.03|368.83|371.03|368.83|371.03|368.83|0
1638499090000|2021-12-03 02:38:10|370.93|368.73|371.03|368.83|371.03|368.83|370.84|368.64|0
1638499100000|2021-12-03 02:38:20|371.22|369.02|371.42|369.22|371.42|369.22|371.22|369.02|0
1638499110000|2021-12-03 02:38:30|371.32|369.12|371.12|368.92|371.32|369.12|371.03|368.83|0
1638499120000|2021-12-03 02:38:40|371.03|368.83|371.12|368.92|371.22|369.02|371.03|368.83|0
1638499130000|2021-12-03 02:38:50|371.03|368.83|371.03|368.83|371.03|368.83|371.03|368.83|0
1638499140000|2021-12-03 02:39:00|371.22|369.02|371.61|369.41|371.61|369.41|371.22|369.02|0
1638499150000|2021-12-03 02:39:10|371.42|369.22|370.65|368.45|371.42|369.22|370.65|368.45|0
1638499160000|2021-12-03 02:39:20|370.55|368.35|370.26|368.06|370.55|368.35|370.26|368.06|0
1638499170000|2021-12-03 02:39:30|370.07|367.87|370.26|368.06|370.26|368.06|370.07|367.87|0
1638499180000|2021-12-03 02:39:40|370.07|367.87|370.07|367.87|370.07|367.87|369.88|367.68|0
1638499190000|2021-12-03 02:39:50|370.26|368.06|370.26|368.06|370.26|368.06|370.26|368.06|0
1638499200000|2021-12-03 02:40:00|370.65|368.45|370.65|368.45|370.84|368.64|370.65|368.45|0
1638499210000|2021-12-03 02:40:10|370.84|368.64|370.84|368.64|370.84|368.64|370.84|368.64|0
1638499220000|2021-12-03 02:40:20|370.93|368.73|370.65|368.45|371.03|368.83|370.65|368.45|0
1638499230000|2021-12-03 02:40:30|370.84|368.64|370.36|368.16|370.84|368.64|370.36|368.16|0
1638499240000|2021-12-03 02:40:40|370.65|368.45|370.84|368.64|370.84|368.64|370.46|368.26|0
1638499250000|2021-12-03 02:40:50|371.03|368.83|370.65|368.45|371.03|368.83|370.65|368.45|0
1638499260000|2021-12-03 02:41:00|370.84|368.64|371.41|369.21|371.41|369.21|370.84|368.64|0
1638499270000|2021-12-03 02:41:10|371.22|369.02|371.51|369.31|371.51|369.31|371.03|368.83|0
1638499280000|2021-12-03 02:41:20|371.61|369.41|371.61|369.41|371.61|369.41|371.41|369.21|0
1638499290000|2021-12-03 02:41:30|371.41|369.21|371.41|369.21|371.41|369.21|371.41|369.21|0
1638499300000|2021-12-03 02:41:40|370.65|368.45|370.93|368.73|370.93|368.73|370.65|368.45|0
1638499310000|2021-12-03 02:41:50|370.84|368.64|371.03|368.83|371.12|368.92|370.84|368.64|0
1638499320000|2021-12-03 02:42:00|370.45|368.25|370.93|368.73|370.93|368.73|370.45|368.25|0
1638499330000|2021-12-03 02:42:10|370.65|368.45|370.84|368.64|370.84|368.64|370.65|368.45|0
1638499340000|2021-12-03 02:42:20|370.74|368.54|370.84|368.64|370.84|368.64|370.65|368.45|0
1638499350000|2021-12-03 02:42:30|370.65|368.45|370.84|368.64|370.84|368.64|370.65|368.45|0
1638499360000|2021-12-03 02:42:40|370.74|368.54|370.64|368.44|370.84|368.64|370.64|368.44|0
1638499370000|2021-12-03 02:42:50|370.26|368.06|370.07|367.87|370.26|368.06|370.07|367.87|0
1638499380000|2021-12-03 02:43:00|370.26|368.06|370.07|367.87|370.26|368.06|370.07|367.87|0
1638499390000|2021-12-03 02:43:10|370.16|367.96|370.07|367.87|370.16|367.96|370.07|367.87|0
1638499400000|2021-12-03 02:43:20|370.26|368.06|370.16|367.96|370.26|368.06|370.07|367.87|0
1638499410000|2021-12-03 02:43:30|370.07|367.87|370.26|368.06|370.26|368.06|370.07|367.87|0
1638499420000|2021-12-03 02:43:40|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1638499440000|2021-12-03 02:44:00|370.26|368.06|370.07|367.87|370.26|368.06|370.07|367.87|0
1638499450000|2021-12-03 02:44:10|369.78|367.58|369.69|367.49|369.88|367.68|369.69|367.49|0
1638499460000|2021-12-03 02:44:20|369.78|367.58|369.88|367.68|369.88|367.68|369.68|367.48|0
1638499470000|2021-12-03 02:44:30|369.68|367.48|369.88|367.68|369.88|367.68|369.68|367.48|0
1638499480000|2021-12-03 02:44:40|369.78|367.58|369.78|367.58|369.88|367.68|369.68|367.48|0
1638499490000|2021-12-03 02:44:50|369.68|367.48|369.39|367.19|369.68|367.48|369.39|367.19|0
1638499500000|2021-12-03 02:45:00|369.49|367.29|369.68|367.48|369.68|367.48|369.49|367.29|0
1638499510000|2021-12-03 02:45:10|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1638499520000|2021-12-03 02:45:20|370.26|368.06|370.35|368.15|370.35|368.15|370.26|368.06|0
1638499530000|2021-12-03 02:45:30|370.45|368.25|370.54|368.34|370.64|368.44|370.45|368.25|0
1638499540000|2021-12-03 02:45:40|370.64|368.44|370.83|368.63|370.83|368.63|370.64|368.44|0
1638499550000|2021-12-03 02:45:50|370.64|368.44|370.93|368.73|370.93|368.73|370.64|368.44|0
1638499560000|2021-12-03 02:46:00|371.12|368.92|371.22|369.02|371.41|369.21|371.12|368.92|0
1638499570000|2021-12-03 02:46:10|371.31|369.11|371.41|369.21|371.41|369.21|371.31|369.11|0
1638499580000|2021-12-03 02:46:20|371.02|368.82|371.02|368.82|371.02|368.82|371.02|368.82|0
1638499590000|2021-12-03 02:46:30|371.22|369.02|371.41|369.21|371.41|369.21|371.22|369.02|0
1638499630000|2021-12-03 02:47:10|371.6|369.4|371.79|369.59|371.79|369.59|371.6|369.4|0
1638499640000|2021-12-03 02:47:20|371.69|369.49|371.79|369.59|371.79|369.59|371.6|369.4|0
1638499650000|2021-12-03 02:47:30|371.6|369.4|371.69|369.49|371.69|369.49|371.6|369.4|0
1638499660000|2021-12-03 02:47:40|371.79|369.59|371.79|369.59|371.79|369.59|371.69|369.49|0
1638499680000|2021-12-03 02:48:00|371.98|369.78|372.18|369.98|372.18|369.98|371.98|369.78|0
1638499690000|2021-12-03 02:48:10|372.17|369.97|372.17|369.97|372.17|369.97|372.17|369.97|0
1638499700000|2021-12-03 02:48:20|373.52|371.32|373.71|371.51|373.71|371.51|373.52|371.32|0
1638499710000|2021-12-03 02:48:30|373.91|371.71|373.71|371.51|373.91|371.71|373.61|371.41|0
1638499720000|2021-12-03 02:48:40|373.61|371.41|373.71|371.51|373.71|371.51|373.61|371.41|0
1638499730000|2021-12-03 02:48:50|373.52|371.32|374.1|371.9|374.1|371.9|373.52|371.32|0
1638499750000|2021-12-03 02:49:10|374|371.8|373.52|371.32|374|371.8|373.52|371.32|0
1638499760000|2021-12-03 02:49:20|373.71|371.51|373.71|371.51|373.71|371.51|373.52|371.32|0
1638499770000|2021-12-03 02:49:30|373.9|371.7|373.52|371.32|373.9|371.7|373.52|371.32|0
1638499780000|2021-12-03 02:49:40|373.42|371.22|373.33|371.13|373.42|371.22|373.33|371.13|0
1638499790000|2021-12-03 02:49:50|373.13|370.93|373.13|370.93|373.13|370.93|373.13|370.93|0
1638499800000|2021-12-03 02:50:00|373.23|371.03|373.23|371.03|373.33|371.13|373.23|371.03|0
1638499810000|2021-12-03 02:50:10|373.33|371.13|373.52|371.32|373.52|371.32|373.33|371.13|0
1638499820000|2021-12-03 02:50:20|373.33|371.13|373.33|371.13|373.52|371.32|373.33|371.13|0
1638499830000|2021-12-03 02:50:30|373.52|371.32|373.52|371.32|373.52|371.32|373.52|371.32|0
1638499840000|2021-12-03 02:50:40|373.33|371.13|373.13|370.93|373.33|371.13|372.94|370.74|0
1638499850000|2021-12-03 02:50:50|373.03|370.83|373.13|370.93|373.13|370.93|373.03|370.83|0
1638499860000|2021-12-03 02:51:00|372.94|370.74|372.94|370.74|373.13|370.93|372.94|370.74|0
1638499870000|2021-12-03 02:51:10|372.75|370.55|372.75|370.55|372.94|370.74|372.75|370.55|0
1638499880000|2021-12-03 02:51:20|372.94|370.74|373.42|371.22|373.42|371.22|372.94|370.74|0
1638499890000|2021-12-03 02:51:30|373.13|370.93|373.13|370.93|373.23|371.03|373.13|370.93|0
1638499900000|2021-12-03 02:51:40|373.32|371.12|373.32|371.12|373.32|371.12|373.32|371.12|0
1638499910000|2021-12-03 02:51:50|373.52|371.32|373.71|371.51|373.71|371.51|373.52|371.32|0
1638499920000|2021-12-03 02:52:00|373.52|371.32|373.52|371.32|373.52|371.32|373.52|371.32|0
1638499930000|2021-12-03 02:52:10|373.61|371.41|373.71|371.51|373.71|371.51|373.61|371.41|0
1638499940000|2021-12-03 02:52:20|373.9|371.7|374.09|371.89|374.09|371.89|373.9|371.7|0
1638499950000|2021-12-03 02:52:30|373.9|371.7|374.09|371.89|374.09|371.89|373.9|371.7|0
1638499960000|2021-12-03 02:52:40|373.9|371.7|373.52|371.32|373.9|371.7|373.52|371.32|0
1638499970000|2021-12-03 02:52:50|373.42|371.22|373.32|371.12|373.52|371.32|373.32|371.12|0
1638499980000|2021-12-03 02:53:00|373.52|371.32|373.71|371.51|373.71|371.51|373.52|371.32|0
1638499990000|2021-12-03 02:53:10|373.8|371.6|373.71|371.51|373.8|371.6|373.61|371.41|0
1638500000000|2021-12-03 02:53:20|373.52|371.32|373.32|371.12|373.52|371.32|373.32|371.12|0
1638500010000|2021-12-03 02:53:30|373.13|370.93|373.13|370.93|373.13|370.93|373.13|370.93|0
1638500020000|2021-12-03 02:53:40|372.94|370.74|372.75|370.55|373.03|370.83|372.75|370.55|0
1638500050000|2021-12-03 02:54:10|372.36|370.16|372.45|370.25|372.45|370.25|372.26|370.06|0
1638500060000|2021-12-03 02:54:20|372.55|370.35|372.55|370.35|372.55|370.35|372.55|370.35|0
1638500070000|2021-12-03 02:54:30|372.36|370.16|372.45|370.25|372.55|370.35|372.36|370.16|0
1638500080000|2021-12-03 02:54:40|372.36|370.16|372.55|370.35|372.55|370.35|372.36|370.16|0
1638500090000|2021-12-03 02:54:50|372.75|370.55|372.74|370.54|372.75|370.55|372.74|370.54|0
1638500100000|2021-12-03 02:55:00|372.64|370.44|372.74|370.54|372.74|370.54|372.64|370.44|0
1638500110000|2021-12-03 02:55:10|373.13|370.93|373.22|371.02|373.22|371.02|373.13|370.93|0
1638500120000|2021-12-03 02:55:20|373.13|370.93|373.13|370.93|373.22|371.02|373.13|370.93|0
1638500130000|2021-12-03 02:55:30|373.22|371.02|372.74|370.54|373.22|371.02|372.74|370.54|0
1638500140000|2021-12-03 02:55:40|372.84|370.64|372.94|370.74|372.94|370.74|372.84|370.64|0
1638500150000|2021-12-03 02:55:50|372.74|370.54|372.94|370.74|372.94|370.74|372.74|370.54|0
1638500160000|2021-12-03 02:56:00|372.84|370.64|372.84|370.64|372.84|370.64|372.84|370.64|0
1638500170000|2021-12-03 02:56:10|372.74|370.54|372.94|370.74|372.94|370.74|372.74|370.54|0
1638500180000|2021-12-03 02:56:20|373.03|370.83|373.32|371.12|373.32|371.12|373.03|370.83|0
1638500190000|2021-12-03 02:56:30|373.13|370.93|373.13|370.93|373.13|370.93|373.13|370.93|0
1638500200000|2021-12-03 02:56:40|373.32|371.12|373.32|371.12|373.32|371.12|373.13|370.93|0
1638500210000|2021-12-03 02:56:50|373.22|371.02|373.41|371.21|373.41|371.21|373.13|370.93|0
1638500220000|2021-12-03 02:57:00|373.32|371.12|373.41|371.21|373.41|371.21|373.32|371.12|0
1638500230000|2021-12-03 02:57:10|373.22|371.02|373.13|370.93|373.22|371.02|373.13|370.93|0
1638500240000|2021-12-03 02:57:20|373.03|370.83|372.93|370.73|373.03|370.83|372.93|370.73|0
1638500260000|2021-12-03 02:57:40|373.13|370.93|373.13|370.93|373.13|370.93|373.13|370.93|0
1638500270000|2021-12-03 02:57:50|373.22|371.02|373.32|371.12|373.32|371.12|373.22|371.02|0
1638500280000|2021-12-03 02:58:00|373.7|371.5|373.9|371.7|373.9|371.7|373.7|371.5|0
1638500290000|2021-12-03 02:58:10|373.99|371.79|374.09|371.89|374.09|371.89|373.99|371.79|0
1638500300000|2021-12-03 02:58:20|373.9|371.7|373.99|371.79|374.09|371.89|373.9|371.7|0
1638500310000|2021-12-03 02:58:30|373.9|371.7|373.9|371.7|373.9|371.7|373.9|371.7|0
1638500330000|2021-12-03 02:58:50|374.09|371.89|373.9|371.7|374.09|371.89|373.9|371.7|0
1638500340000|2021-12-03 02:59:00|373.89|371.69|373.89|371.69|373.89|371.69|373.89|371.69|0
1638500350000|2021-12-03 02:59:10|374.09|371.89|374.09|371.89|374.09|371.89|374.09|371.89|0
1638500360000|2021-12-03 02:59:20|374.28|372.08|374.47|372.27|374.47|372.27|374.28|372.08|0
1638500370000|2021-12-03 02:59:30|374.56|372.36|374.47|372.27|374.56|372.36|374.37|372.17|0
1638500380000|2021-12-03 02:59:40|374.37|372.17|374.09|371.89|374.37|372.17|374.09|371.89|0
1638500390000|2021-12-03 02:59:50|374.28|372.08|374.28|372.08|374.47|372.27|374.28|372.08|0
1638500400000|2021-12-03 03:00:00|374.09|371.89|374.47|372.27|374.47|372.27|374.09|371.89|0
1638500410000|2021-12-03 03:00:10|374.28|372.08|374.28|372.08|374.28|372.08|374.09|371.89|0
1638500430000|2021-12-03 03:00:30|374.37|372.17|374.28|372.08|374.37|372.17|374.09|371.89|0
1638500440000|2021-12-03 03:00:40|374.47|372.27|374.86|372.66|374.86|372.66|374.47|372.27|0
1638500450000|2021-12-03 03:00:50|374.76|372.56|374.86|372.66|374.86|372.66|374.76|372.56|0
1638500470000|2021-12-03 03:01:10|374.66|372.46|374.66|372.46|374.66|372.46|374.66|372.46|0
1638500480000|2021-12-03 03:01:20|374.56|372.36|374.47|372.27|374.56|372.36|374.47|372.27|0
1638500490000|2021-12-03 03:01:30|374.56|372.36|374.56|372.36|374.56|372.36|374.47|372.27|0
1638500500000|2021-12-03 03:01:40|374.28|372.08|373.79|371.59|374.28|372.08|373.7|371.5|0
1638500510000|2021-12-03 03:01:50|373.89|371.69|373.6|371.4|373.89|371.69|373.6|371.4|0
1638500520000|2021-12-03 03:02:00|374.28|372.08|374.08|371.88|374.28|372.08|374.08|371.88|0
1638500530000|2021-12-03 03:02:10|374.28|372.08|374.47|372.27|374.47|372.27|374.08|371.88|0
1638500540000|2021-12-03 03:02:20|374.66|372.46|374.47|372.27|374.75|372.55|374.47|372.27|0
1638500550000|2021-12-03 03:02:30|374.56|372.36|374.47|372.27|374.56|372.36|374.47|372.27|0
1638500560000|2021-12-03 03:02:40|374.66|372.46|374.47|372.27|374.66|372.46|374.47|372.27|0
1638500570000|2021-12-03 03:02:50|374.28|372.08|374.18|371.98|374.28|372.08|374.18|371.98|0
1638500580000|2021-12-03 03:03:00|374.08|371.88|374.08|371.88|374.18|371.98|374.08|371.88|0
1638500600000|2021-12-03 03:03:20|374.47|372.27|374.47|372.27|374.47|372.27|374.47|372.27|0
1638500610000|2021-12-03 03:03:30|374.56|372.36|374.47|372.27|374.56|372.36|374.47|372.27|0
1638500620000|2021-12-03 03:03:40|374.37|372.17|374.28|372.08|374.47|372.27|374.28|372.08|0
1638500630000|2021-12-03 03:03:50|374.47|372.27|374.47|372.27|374.47|372.27|374.47|372.27|0
1638500640000|2021-12-03 03:04:00|374.66|372.46|374.66|372.46|374.66|372.46|374.66|372.46|0
1638500650000|2021-12-03 03:04:10|374.47|372.27|374.37|372.17|374.47|372.27|374.37|372.17|0
1638500660000|2021-12-03 03:04:20|374.47|372.27|374.47|372.27|374.47|372.27|374.47|372.27|0
1638500670000|2021-12-03 03:04:30|374.66|372.46|373.7|371.5|374.66|372.46|373.7|371.5|0
1638500680000|2021-12-03 03:04:40|373.89|371.69|373.89|371.69|373.89|371.69|373.7|371.5|0
1638500690000|2021-12-03 03:04:50|373.79|371.59|374.27|372.07|374.27|372.07|373.79|371.59|0
1638500700000|2021-12-03 03:05:00|374.47|372.27|373.89|371.69|374.47|372.27|373.89|371.69|0
1638500710000|2021-12-03 03:05:10|373.7|371.5|373.7|371.5|373.7|371.5|373.7|371.5|0
1638500720000|2021-12-03 03:05:20|373.79|371.59|374.08|371.88|374.08|371.88|373.79|371.59|0
1638500730000|2021-12-03 03:05:30|374.47|372.27|374.47|372.27|374.47|372.27|374.47|372.27|0
1638500740000|2021-12-03 03:05:40|374.66|372.46|374.66|372.46|374.66|372.46|374.66|372.46|0
1638500750000|2021-12-03 03:05:50|374.85|372.65|374.27|372.07|374.85|372.65|374.27|372.07|0
1638500760000|2021-12-03 03:06:00|374.47|372.27|374.27|372.07|374.47|372.27|374.27|372.07|0
1638500770000|2021-12-03 03:06:10|374.85|372.65|374.47|372.27|374.85|372.65|374.47|372.27|0
1638500780000|2021-12-03 03:06:20|374.56|372.36|374.66|372.46|374.75|372.55|374.56|372.36|0
1638500800000|2021-12-03 03:06:40|374.75|372.55|374.66|372.46|374.85|372.65|374.66|372.46|0
1638500810000|2021-12-03 03:06:50|374.56|372.36|374.46|372.26|374.56|372.36|374.46|372.26|0
1638500820000|2021-12-03 03:07:00|374.56|372.36|374.46|372.26|374.56|372.36|374.46|372.26|0
1638500830000|2021-12-03 03:07:10|374.66|372.46|374.66|372.46|374.66|372.46|374.46|372.26|0
1638500840000|2021-12-03 03:07:20|374.56|372.36|374.46|372.26|374.56|372.36|374.46|372.26|0
1638500850000|2021-12-03 03:07:30|374.66|372.46|374.56|372.36|374.66|372.46|374.46|372.26|0
1638500870000|2021-12-03 03:07:50|374.66|372.46|374.66|372.46|374.66|372.46|374.66|372.46|0
1638500880000|2021-12-03 03:08:00|374.85|372.65|375.23|373.03|375.23|373.03|374.85|372.65|0
1638500890000|2021-12-03 03:08:10|375.13|372.93|375.13|372.93|375.23|373.03|375.13|372.93|0
1638500900000|2021-12-03 03:08:20|375.04|372.84|375.04|372.84|375.04|372.84|375.04|372.84|0
1638500910000|2021-12-03 03:08:30|375.13|372.93|374.46|372.26|375.13|372.93|374.46|372.26|0
1638500920000|2021-12-03 03:08:40|374.27|372.07|374.27|372.07|374.27|372.07|374.27|372.07|0
1638500930000|2021-12-03 03:08:50|374.08|371.88|374.08|371.88|374.08|371.88|374.08|371.88|0
1638500940000|2021-12-03 03:09:00|374.46|372.26|374.27|372.07|374.46|372.26|374.27|372.07|0
1638500950000|2021-12-03 03:09:10|374.36|372.16|374.36|372.16|374.36|372.16|374.36|372.16|0
1638500960000|2021-12-03 03:09:20|374.56|372.36|374.85|372.65|374.85|372.65|374.46|372.26|0
1638500970000|2021-12-03 03:09:30|375.04|372.84|375.13|372.93|375.13|372.93|375.04|372.84|0
1638500980000|2021-12-03 03:09:40|375.04|372.84|375.04|372.84|375.13|372.93|375.04|372.84|0
1638500990000|2021-12-03 03:09:50|374.94|372.74|374.85|372.65|374.94|372.74|374.85|372.65|0
1638501000000|2021-12-03 03:10:00|374.94|372.74|375.04|372.84|375.04|372.84|374.85|372.65|0
1638501010000|2021-12-03 03:10:10|374.94|372.74|374.46|372.26|374.94|372.74|374.46|372.26|0
1638501020000|2021-12-03 03:10:20|374.55|372.35|374.65|372.45|374.65|372.45|374.55|372.35|0
1638501030000|2021-12-03 03:10:30|374.75|372.55|374.85|372.65|374.85|372.65|374.75|372.55|0
1638501040000|2021-12-03 03:10:40|374.75|372.55|374.85|372.65|374.85|372.65|374.75|372.55|0
1638501050000|2021-12-03 03:10:50|375.04|372.84|374.85|372.65|375.04|372.84|374.85|372.65|0
1638501060000|2021-12-03 03:11:00|374.94|372.74|374.94|372.74|374.94|372.74|374.94|372.74|0
1638501070000|2021-12-03 03:11:10|374.55|372.35|374.08|371.88|374.55|372.35|374.08|371.88|0
1638501080000|2021-12-03 03:11:20|373.69|371.49|373.88|371.68|373.88|371.68|373.69|371.49|0
1638501090000|2021-12-03 03:11:30|373.78|371.58|373.88|371.68|373.88|371.68|373.69|371.49|0
1638501100000|2021-12-03 03:11:40|374.17|371.97|374.17|371.97|374.27|372.07|374.17|371.97|0
1638501110000|2021-12-03 03:11:50|374.07|371.87|373.97|371.77|374.07|371.87|373.97|371.77|0
1638501120000|2021-12-03 03:12:00|373.88|371.68|373.88|371.68|374.07|371.87|373.88|371.68|0
1638501130000|2021-12-03 03:12:10|374.17|371.97|374.27|372.07|374.27|372.07|374.17|371.97|0
1638501140000|2021-12-03 03:12:20|374.17|371.97|374.27|372.07|374.27|372.07|374.17|371.97|0
1638501160000|2021-12-03 03:12:40|374.07|371.87|374.07|371.87|374.07|371.87|374.07|371.87|0
1638501170000|2021-12-03 03:12:50|374.17|371.97|374.17|371.97|374.17|371.97|374.07|371.87|0
1638501180000|2021-12-03 03:13:00|374.07|371.87|373.88|371.68|374.07|371.87|373.88|371.68|0
1638501190000|2021-12-03 03:13:10|373.69|371.49|373.88|371.68|373.88|371.68|373.69|371.49|0
1638501200000|2021-12-03 03:13:20|373.97|371.77|374.07|371.87|374.07|371.87|373.97|371.77|0
1638501210000|2021-12-03 03:13:30|374.65|372.45|374.65|372.45|374.65|372.45|374.65|372.45|0
1638501220000|2021-12-03 03:13:40|374.84|372.64|375.04|372.84|375.04|372.84|374.84|372.64|0
1638501230000|2021-12-03 03:13:50|374.84|372.64|374.84|372.64|374.94|372.74|374.84|372.64|0
1638501240000|2021-12-03 03:14:00|374.65|372.45|374.65|372.45|374.65|372.45|374.65|372.45|0
1638501250000|2021-12-03 03:14:10|374.94|372.74|374.84|372.64|374.94|372.74|374.84|372.64|0
1638501260000|2021-12-03 03:14:20|374.94|372.74|374.46|372.26|374.94|372.74|374.46|372.26|0
1638501270000|2021-12-03 03:14:30|374.65|372.45|374.65|372.45|374.65|372.45|374.65|372.45|0
1638501280000|2021-12-03 03:14:40|374.84|372.64|374.84|372.64|374.84|372.64|374.84|372.64|0
1638501290000|2021-12-03 03:14:50|374.65|372.45|374.93|372.73|374.93|372.73|374.65|372.45|0
1638501300000|2021-12-03 03:15:00|375.13|372.93|375.81|373.61|375.81|373.61|375.13|372.93|0
1638501310000|2021-12-03 03:15:10|375.9|373.7|376|373.8|376|373.8|375.9|373.7|0
1638501320000|2021-12-03 03:15:20|375.9|373.7|375.71|373.51|375.9|373.7|375.71|373.51|0
1638501330000|2021-12-03 03:15:30|375.81|373.61|376.19|373.99|376.19|373.99|375.81|373.61|0
1638501340000|2021-12-03 03:15:40|376.77|374.57|376.58|374.38|376.77|374.57|376.58|374.38|0
1638501350000|2021-12-03 03:15:50|376.67|374.47|376.77|374.57|376.77|374.57|376.67|374.47|0
1638501360000|2021-12-03 03:16:00|376.58|374.38|376.77|374.57|376.77|374.57|376.58|374.38|0
1638501370000|2021-12-03 03:16:10|376.67|374.47|376.58|374.38|376.67|374.47|376.58|374.38|0
1638501380000|2021-12-03 03:16:20|376.38|374.18|376.38|374.18|376.38|374.18|376.38|374.18|0
1638501390000|2021-12-03 03:16:30|376.19|373.99|376.19|373.99|376.19|373.99|376|373.8|0
1638501410000|2021-12-03 03:16:50|376.28|374.08|376.19|373.99|376.38|374.18|376.19|373.99|0
1638501420000|2021-12-03 03:17:00|376.09|373.89|376.09|373.89|376.09|373.89|376.09|373.89|0
1638501430000|2021-12-03 03:17:10|376|373.8|375.42|373.22|376|373.8|375.42|373.22|0
1638501440000|2021-12-03 03:17:20|375.61|373.41|375.51|373.31|375.61|373.41|375.51|373.31|0
1638501450000|2021-12-03 03:17:30|375.42|373.22|375.42|373.22|375.42|373.22|375.42|373.22|0
1638501460000|2021-12-03 03:17:40|375.61|373.41|375.42|373.22|375.61|373.41|375.42|373.22|0
1638501470000|2021-12-03 03:17:50|375.8|373.6|375.8|373.6|375.8|373.6|375.8|373.6|0
1638501480000|2021-12-03 03:18:00|376|373.8|376|373.8|376|373.8|376|373.8|0
1638501490000|2021-12-03 03:18:10|375.9|373.7|375.8|373.6|375.9|373.7|375.8|373.6|0
1638501500000|2021-12-03 03:18:20|375.42|373.22|375.61|373.41|375.61|373.41|375.42|373.22|0
1638501520000|2021-12-03 03:18:40|375.7|373.5|375.7|373.5|375.8|373.6|375.7|373.5|0
1638501530000|2021-12-03 03:18:50|375.8|373.6|375.8|373.6|375.8|373.6|375.8|373.6|0
1638501540000|2021-12-03 03:19:00|375.89|373.69|375.61|373.41|375.89|373.69|375.61|373.41|0
1638501560000|2021-12-03 03:19:20|375.51|373.31|375.7|373.5|375.7|373.5|375.51|373.31|0
1638501570000|2021-12-03 03:19:30|375.8|373.6|375.99|373.79|375.99|373.79|375.8|373.6|0
1638501580000|2021-12-03 03:19:40|375.89|373.69|375.99|373.79|375.99|373.79|375.89|373.69|0
1638501590000|2021-12-03 03:19:50|376.09|373.89|376.19|373.99|376.19|373.99|376.09|373.89|0
1638501600000|2021-12-03 03:20:00|376.28|374.08|376.77|374.57|376.77|374.57|376.28|374.08|0
1638501610000|2021-12-03 03:20:10|376.96|374.76|377.15|374.95|377.15|374.95|376.96|374.76|0
1638501620000|2021-12-03 03:20:20|377.35|375.15|377.35|375.15|377.35|375.15|377.24|375.04|0
1638501630000|2021-12-03 03:20:30|377.63|375.43|377.93|375.73|377.93|375.73|377.63|375.43|0
1638501640000|2021-12-03 03:20:40|377.73|375.53|377.82|375.62|377.92|375.72|377.73|375.53|0
1638501650000|2021-12-03 03:20:50|377.92|375.72|377.54|375.34|377.92|375.72|377.54|375.34|0
1638501660000|2021-12-03 03:21:00|377.73|375.53|377.92|375.72|377.92|375.72|377.73|375.53|0
1638501670000|2021-12-03 03:21:10|377.73|375.53|377.63|375.43|377.73|375.53|377.63|375.43|0
1638501680000|2021-12-03 03:21:20|377.73|375.53|377.54|375.34|377.73|375.53|377.54|375.34|0
1638501690000|2021-12-03 03:21:30|377.34|375.14|377.15|374.95|377.34|375.14|377.15|374.95|0
1638501700000|2021-12-03 03:21:40|376.76|374.56|376.76|374.56|376.76|374.56|376.76|374.56|0
1638501710000|2021-12-03 03:21:50|376.66|374.46|376.66|374.46|376.66|374.46|376.66|374.46|0
1638501720000|2021-12-03 03:22:00|376.57|374.37|376.76|374.56|376.76|374.56|376.57|374.37|0
1638501730000|2021-12-03 03:22:10|376.19|373.99|376.18|373.98|376.19|373.99|376.18|373.98|0
1638501740000|2021-12-03 03:22:20|376.38|374.18|376.08|373.88|376.38|374.18|376.08|373.88|0
1638501750000|2021-12-03 03:22:30|375.99|373.79|375.99|373.79|375.99|373.79|375.89|373.69|0
1638501760000|2021-12-03 03:22:40|375.8|373.6|375.61|373.41|375.8|373.6|375.41|373.21|0
1638501770000|2021-12-03 03:22:50|375.51|373.31|375.41|373.21|375.61|373.41|375.41|373.21|0
1638501780000|2021-12-03 03:23:00|375.31|373.11|375.03|372.83|375.41|373.21|375.03|372.83|0
1638501790000|2021-12-03 03:23:10|374.83|372.63|375.03|372.83|375.03|372.83|374.83|372.63|0
1638501800000|2021-12-03 03:23:20|374.83|372.63|374.64|372.44|374.83|372.63|374.45|372.25|0
1638501810000|2021-12-03 03:23:30|374.45|372.25|374.45|372.25|374.45|372.25|374.45|372.25|0
1638501820000|2021-12-03 03:23:40|374.64|372.44|374.64|372.44|374.64|372.44|374.54|372.34|0
1638501830000|2021-12-03 03:23:50|374.83|372.63|374.64|372.44|374.83|372.63|374.64|372.44|0
1638501840000|2021-12-03 03:24:00|374.73|372.53|374.83|372.63|374.83|372.63|374.64|372.44|0
1638501860000|2021-12-03 03:24:20|374.93|372.73|375.03|372.83|375.03|372.83|374.93|372.73|0
1638501870000|2021-12-03 03:24:30|375.22|373.02|375.03|372.83|375.22|373.02|375.03|372.83|0
1638501880000|2021-12-03 03:24:40|375.12|372.92|375.12|372.92|375.12|372.92|375.03|372.83|0
1638501890000|2021-12-03 03:24:50|375.22|373.02|375.41|373.21|375.6|373.4|375.22|373.02|0
1638501900000|2021-12-03 03:25:00|375.5|373.3|375.41|373.21|375.6|373.4|375.41|373.21|0
1638501910000|2021-12-03 03:25:10|375.5|373.3|375.41|373.21|375.5|373.3|375.41|373.21|0
1638501920000|2021-12-03 03:25:20|375.6|373.4|375.6|373.4|375.6|373.4|375.6|373.4|0
1638501930000|2021-12-03 03:25:30|375.7|373.5|375.7|373.5|375.7|373.5|375.7|373.5|0
1638501940000|2021-12-03 03:25:40|375.8|373.6|375.89|373.69|375.89|373.69|375.8|373.6|0
1638501950000|2021-12-03 03:25:50|375.8|373.6|375.89|373.69|375.89|373.69|375.8|373.6|0
1638501960000|2021-12-03 03:26:00|375.8|373.6|375.6|373.4|375.8|373.6|375.6|373.4|0
1638501970000|2021-12-03 03:26:10|375.41|373.21|375.5|373.3|375.5|373.3|375.41|373.21|0
1638501980000|2021-12-03 03:26:20|375.41|373.21|375.41|373.21|375.41|373.21|375.41|373.21|0
1638501990000|2021-12-03 03:26:30|375.6|373.4|375.5|373.3|375.6|373.4|375.5|373.3|0
1638502000000|2021-12-03 03:26:40|375.41|373.21|375.6|373.4|375.6|373.4|375.41|373.21|0
1638502010000|2021-12-03 03:26:50|375.41|373.21|374.83|372.63|375.41|373.21|374.83|372.63|0
1638502020000|2021-12-03 03:27:00|375.02|372.82|375.22|373.02|375.22|373.02|375.02|372.82|0
1638502030000|2021-12-03 03:27:10|375.31|373.11|375.22|373.02|375.31|373.11|375.22|373.02|0
1638502040000|2021-12-03 03:27:20|375.12|372.92|375.22|373.02|375.22|373.02|375.12|372.92|0
1638502060000|2021-12-03 03:27:40|375.12|372.92|375.31|373.11|375.31|373.11|375.12|372.92|0
1638502070000|2021-12-03 03:27:50|375.22|373.02|375.41|373.21|375.41|373.21|375.22|373.02|0
1638502080000|2021-12-03 03:28:00|375.31|373.11|375.21|373.01|375.41|373.21|375.21|373.01|0
1638502100000|2021-12-03 03:28:20|375.41|373.21|375.5|373.3|375.6|373.4|375.41|373.21|0
1638502110000|2021-12-03 03:28:30|375.41|373.21|375.41|373.21|375.41|373.21|375.41|373.21|0
1638502120000|2021-12-03 03:28:40|375.5|373.3|375.6|373.4|375.6|373.4|375.41|373.21|0
1638502130000|2021-12-03 03:28:50|375.5|373.3|375.31|373.11|375.5|373.3|375.31|373.11|0
1638502140000|2021-12-03 03:29:00|375.41|373.21|376.18|373.98|376.18|373.98|375.41|373.21|0
1638502150000|2021-12-03 03:29:10|376.37|374.17|376.18|373.98|376.37|374.17|376.18|373.98|0
1638502160000|2021-12-03 03:29:20|376.27|374.07|376.37|374.17|376.56|374.36|376.27|374.07|0
1638502190000|2021-12-03 03:29:50|376.56|374.36|376.56|374.36|376.56|374.36|376.37|374.17|0
1638502200000|2021-12-03 03:30:00|376.76|374.56|376.76|374.56|376.76|374.56|376.56|374.36|0
1638502210000|2021-12-03 03:30:10|376.56|374.36|376.56|374.36|376.76|374.56|376.56|374.36|0
1638502220000|2021-12-03 03:30:20|376.66|374.46|376.56|374.36|376.66|374.46|376.56|374.36|0
1638502240000|2021-12-03 03:30:40|376.76|374.56|377.34|375.14|377.34|375.14|376.76|374.56|0
1638502250000|2021-12-03 03:30:50|377.72|375.52|377.53|375.33|377.72|375.52|377.53|375.33|0
1638502260000|2021-12-03 03:31:00|377.34|375.14|377.33|375.13|377.43|375.23|377.33|375.13|0
1638502270000|2021-12-03 03:31:10|377.14|374.94|376.85|374.65|377.14|374.94|376.85|374.65|0
1638502280000|2021-12-03 03:31:20|376.95|374.75|377.14|374.94|377.33|375.13|376.95|374.75|0
1638502290000|2021-12-03 03:31:30|376.85|374.65|377.33|375.13|377.33|375.13|376.85|374.65|0
1638502300000|2021-12-03 03:31:40|377.72|375.52|377.72|375.52|377.72|375.52|377.72|375.52|0
1638502320000|2021-12-03 03:32:00|377.91|375.71|377.72|375.52|378.01|375.81|377.72|375.52|0
1638502330000|2021-12-03 03:32:10|377.53|375.33|377.33|375.13|377.53|375.33|377.33|375.13|0
1638502340000|2021-12-03 03:32:20|377.23|375.03|377.33|375.13|377.33|375.13|377.23|375.03|0
1638502350000|2021-12-03 03:32:30|377.14|374.94|377.14|374.94|377.14|374.94|377.14|374.94|0
1638502360000|2021-12-03 03:32:40|377.23|375.03|377.14|374.94|377.23|375.03|377.14|374.94|0
1638502370000|2021-12-03 03:32:50|377.33|375.13|377.14|374.94|377.33|375.13|377.14|374.94|0
1638502390000|2021-12-03 03:33:10|376.95|374.75|376.95|374.75|377.04|374.84|376.95|374.75|0
1638502400000|2021-12-03 03:33:20|377.14|374.94|377.14|374.94|377.14|374.94|377.14|374.94|0
1638502410000|2021-12-03 03:33:30|376.85|374.65|376.95|374.75|376.95|374.75|376.75|374.55|0
1638502420000|2021-12-03 03:33:40|377.04|374.84|376.95|374.75|377.14|374.94|376.95|374.75|0
1638502430000|2021-12-03 03:33:50|377.14|374.94|377.14|374.94|377.14|374.94|377.14|374.94|0
1638502440000|2021-12-03 03:34:00|376.95|374.75|376.85|374.65|376.95|374.75|376.85|374.65|0
1638502450000|2021-12-03 03:34:10|376.75|374.55|376.85|374.65|376.95|374.75|376.75|374.55|0
1638502460000|2021-12-03 03:34:20|376.75|374.55|376.75|374.55|376.75|374.55|376.56|374.36|0
1638502480000|2021-12-03 03:34:40|376.95|374.75|376.75|374.55|376.95|374.75|376.75|374.55|0
1638502490000|2021-12-03 03:34:50|376.56|374.36|376.94|374.74|376.94|374.74|376.56|374.36|0
1638502500000|2021-12-03 03:35:00|376.75|374.55|376.84|374.64|376.94|374.74|376.75|374.55|0
1638502510000|2021-12-03 03:35:10|376.75|374.55|376.65|374.45|376.75|374.55|376.56|374.36|0
1638502520000|2021-12-03 03:35:20|376.75|374.55|376.94|374.74|376.94|374.74|376.75|374.55|0
1638502530000|2021-12-03 03:35:30|377.14|374.94|377.33|375.13|377.33|375.13|377.14|374.94|0
1638502540000|2021-12-03 03:35:40|377.52|375.32|377.52|375.32|377.52|375.32|377.52|375.32|0
1638502550000|2021-12-03 03:35:50|377.33|375.13|377.72|375.52|377.72|375.52|377.33|375.13|0
1638502560000|2021-12-03 03:36:00|377.91|375.71|377.91|375.71|377.91|375.71|377.91|375.71|0
1638502580000|2021-12-03 03:36:20|378.1|375.9|378.1|375.9|378.1|375.9|378.1|375.9|0
1638502590000|2021-12-03 03:36:30|378.3|376.1|378.68|376.48|378.68|376.48|378.3|376.1|0
1638502600000|2021-12-03 03:36:40|378.49|376.29|378.49|376.29|378.49|376.29|378.49|376.29|0
1638502620000|2021-12-03 03:37:00|378.3|376.1|379.26|377.06|379.26|377.06|378.3|376.1|0
1638502630000|2021-12-03 03:37:10|379.46|377.26|379.46|377.26|379.46|377.26|379.26|377.06|0
1638502640000|2021-12-03 03:37:20|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1638502650000|2021-12-03 03:37:30|379.84|377.64|379.84|377.64|379.84|377.64|379.65|377.45|0
1638502660000|2021-12-03 03:37:40|379.46|377.26|379.26|377.06|379.46|377.26|379.26|377.06|0
1638502680000|2021-12-03 03:38:00|379.46|377.26|379.07|376.87|379.46|377.26|379.07|376.87|0
1638502690000|2021-12-03 03:38:10|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1638502700000|2021-12-03 03:38:20|379.84|377.64|379.46|377.26|379.84|377.64|379.46|377.26|0
1638502710000|2021-12-03 03:38:30|379.65|377.45|379.65|377.45|379.74|377.54|379.65|377.45|0
1638502720000|2021-12-03 03:38:40|379.55|377.35|379.65|377.45|379.65|377.45|379.55|377.35|0
1638502730000|2021-12-03 03:38:50|379.74|377.54|379.65|377.45|379.84|377.64|379.65|377.45|0
1638502740000|2021-12-03 03:39:00|379.55|377.35|379.46|377.26|379.55|377.35|379.46|377.26|0
1638502750000|2021-12-03 03:39:10|379.26|377.06|379.26|377.06|379.26|377.06|379.26|377.06|0
1638502760000|2021-12-03 03:39:20|379.07|376.87|379.26|377.06|379.26|377.06|378.97|376.77|0
1638502770000|2021-12-03 03:39:30|379.45|377.25|379.45|377.25|379.45|377.25|379.45|377.25|0
1638502780000|2021-12-03 03:39:40|379.65|377.45|380.52|378.32|380.52|378.32|379.65|377.45|0
1638502790000|2021-12-03 03:39:50|380.62|378.42|380.71|378.51|381.01|378.81|380.62|378.42|0
1638502800000|2021-12-03 03:40:00|380.81|378.61|380.52|378.32|380.81|378.61|380.52|378.32|0
1638502810000|2021-12-03 03:40:10|380.81|378.61|380.42|378.22|380.81|378.61|380.42|378.22|0
1638502820000|2021-12-03 03:40:20|379.93|377.73|380.23|378.03|380.23|378.03|379.93|377.73|0
1638502830000|2021-12-03 03:40:30|380.32|378.12|379.84|377.64|380.32|378.12|379.84|377.64|0
1638502840000|2021-12-03 03:40:40|379.93|377.73|380.32|378.12|380.32|378.12|379.93|377.73|0
1638502850000|2021-12-03 03:40:50|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1638502860000|2021-12-03 03:41:00|380.62|378.42|380.62|378.42|380.81|378.61|380.62|378.42|0
1638502870000|2021-12-03 03:41:10|380.81|378.61|380.81|378.61|380.81|378.61|380.81|378.61|0
1638502890000|2021-12-03 03:41:30|380.51|378.31|380.62|378.42|380.62|378.42|380.51|378.31|0
1638502900000|2021-12-03 03:41:40|380.81|378.61|380.81|378.61|380.81|378.61|380.81|378.61|0
1638502910000|2021-12-03 03:41:50|381|378.8|381.29|379.09|381.29|379.09|381|378.8|0
1638502920000|2021-12-03 03:42:00|381.39|379.19|380.81|378.61|381.39|379.19|380.81|378.61|0
1638502930000|2021-12-03 03:42:10|380.9|378.7|381.1|378.9|381.1|378.9|380.9|378.7|0
1638502940000|2021-12-03 03:42:20|381|378.8|380.81|378.61|381|378.8|380.81|378.61|0
1638502950000|2021-12-03 03:42:30|381.39|379.19|381.39|379.19|381.48|379.28|381.39|379.19|0
1638502960000|2021-12-03 03:42:40|381.2|379|381.2|379|381.2|379|381.2|379|0
1638502970000|2021-12-03 03:42:50|381|378.8|381.39|379.19|381.39|379.19|381|378.8|0
1638502980000|2021-12-03 03:43:00|381.58|379.38|381.48|379.28|381.58|379.38|381.48|379.28|0
1638502990000|2021-12-03 03:43:10|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1638503000000|2021-12-03 03:43:20|381.29|379.09|381.39|379.19|381.39|379.19|381.29|379.09|0
1638503010000|2021-12-03 03:43:30|381.29|379.09|381.29|379.09|381.29|379.09|381.29|379.09|0
1638503020000|2021-12-03 03:43:40|381.2|379|381.2|379|381.2|379|381.2|379|0
1638503030000|2021-12-03 03:43:50|381|378.8|381.09|378.89|381.2|379|381|378.8|0
1638503040000|2021-12-03 03:44:00|381|378.8|381.09|378.89|381.09|378.89|381|378.8|0
1638503050000|2021-12-03 03:44:10|381|378.8|381.39|379.19|381.39|379.19|381|378.8|0
1638503060000|2021-12-03 03:44:20|381.29|379.09|381.19|378.99|381.29|379.09|381.19|378.99|0
1638503080000|2021-12-03 03:44:40|381.29|379.09|381.19|378.99|381.29|379.09|381.19|378.99|0
1638503090000|2021-12-03 03:44:50|381.39|379.19|381.19|378.99|381.39|379.19|381.19|378.99|0
1638503130000|2021-12-03 03:45:30|381|378.8|381|378.8|381.19|378.99|381|378.8|0
1638503140000|2021-12-03 03:45:40|380.81|378.61|380.81|378.61|380.81|378.61|380.81|378.61|0
1638503150000|2021-12-03 03:45:50|380.9|378.7|380.81|378.61|381|378.8|380.61|378.41|0
1638503160000|2021-12-03 03:46:00|381|378.8|381.19|378.99|381.19|378.99|381|378.8|0
1638503170000|2021-12-03 03:46:10|381.58|379.38|381.58|379.38|381.58|379.38|381.39|379.19|0
1638503180000|2021-12-03 03:46:20|381.48|379.28|381.78|379.58|381.78|379.58|381.39|379.19|0
1638503190000|2021-12-03 03:46:30|381.97|379.77|381.97|379.77|381.97|379.77|381.97|379.77|0
1638503200000|2021-12-03 03:46:40|382.16|379.96|382.55|380.35|382.55|380.35|382.16|379.96|0
1638503210000|2021-12-03 03:46:50|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1638503220000|2021-12-03 03:47:00|382.75|380.55|382.94|380.74|382.94|380.74|382.75|380.55|0
1638503230000|2021-12-03 03:47:10|382.75|380.55|382.55|380.35|382.75|380.55|382.55|380.35|0
1638503250000|2021-12-03 03:47:30|382.36|380.16|382.45|380.25|382.55|380.35|382.36|380.16|0
1638503260000|2021-12-03 03:47:40|382.36|380.16|382.75|380.55|382.75|380.55|382.36|380.16|0
1638503270000|2021-12-03 03:47:50|382.94|380.74|382.55|380.35|383.13|380.93|382.55|380.35|0
1638503280000|2021-12-03 03:48:00|382.74|380.54|382.64|380.44|382.74|380.54|382.55|380.35|0
1638503290000|2021-12-03 03:48:10|382.55|380.35|382.74|380.54|382.74|380.54|382.55|380.35|0
1638503300000|2021-12-03 03:48:20|382.55|380.35|382.55|380.35|382.55|380.35|382.55|380.35|0
1638503310000|2021-12-03 03:48:30|382.64|380.44|382.55|380.35|382.64|380.44|382.55|380.35|0
1638503330000|2021-12-03 03:48:50|382.45|380.25|382.45|380.25|382.45|380.25|382.45|380.25|0
1638503340000|2021-12-03 03:49:00|382.36|380.16|382.74|380.54|382.74|380.54|382.36|380.16|0
1638503350000|2021-12-03 03:49:10|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1638503360000|2021-12-03 03:49:20|383.03|380.83|383.03|380.83|383.03|380.83|382.94|380.74|0
1638503370000|2021-12-03 03:49:30|383.13|380.93|383.13|380.93|383.23|381.03|383.13|380.93|0
1638503380000|2021-12-03 03:49:40|383.03|380.83|382.94|380.74|383.03|380.83|382.94|380.74|0
1638503390000|2021-12-03 03:49:50|383.13|380.93|382.94|380.74|383.13|380.93|382.94|380.74|0
1638503400000|2021-12-03 03:50:00|382.74|380.54|382.74|380.54|382.74|380.54|382.74|380.54|0
1638503440000|2021-12-03 03:50:40|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1638503450000|2021-12-03 03:50:50|383.13|380.93|382.84|380.64|383.13|380.93|382.84|380.64|0
1638503460000|2021-12-03 03:51:00|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1638503490000|2021-12-03 03:51:30|382.83|380.63|382.83|380.63|382.94|380.74|382.83|380.63|0
1638503500000|2021-12-03 03:51:40|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1638503530000|2021-12-03 03:52:10|382.74|380.54|382.74|380.54|382.74|380.54|382.74|380.54|0
1638503540000|2021-12-03 03:52:20|382.94|380.74|383.13|380.93|383.13|380.93|382.93|380.73|0
1638503560000|2021-12-03 03:52:40|382.93|380.73|383.13|380.93|383.13|380.93|382.93|380.73|0
1638503580000|2021-12-03 03:53:00|383.32|381.12|383.71|381.51|383.71|381.51|383.32|381.12|0
1638503590000|2021-12-03 03:53:10|383.91|381.71|383.71|381.51|383.91|381.71|383.71|381.51|0
1638503600000|2021-12-03 03:53:20|383.91|381.71|383.91|381.71|383.91|381.71|383.91|381.71|0
1638503610000|2021-12-03 03:53:30|384.1|381.9|383.71|381.51|384.1|381.9|383.71|381.51|0
1638503620000|2021-12-03 03:53:40|383.91|381.71|383.91|381.71|383.91|381.71|383.91|381.71|0
1638503630000|2021-12-03 03:53:50|383.71|381.51|383.8|381.6|383.91|381.71|383.71|381.51|0
1638503640000|2021-12-03 03:54:00|383.71|381.51|383.52|381.32|383.71|381.51|383.52|381.32|0
1638503660000|2021-12-03 03:54:20|383.71|381.51|383.61|381.41|383.71|381.51|383.52|381.32|0
1638503670000|2021-12-03 03:54:30|383.52|381.32|383.52|381.32|383.61|381.41|383.52|381.32|0
1638503690000|2021-12-03 03:54:50|383.32|381.12|383.32|381.12|383.32|381.12|383.32|381.12|0
1638503700000|2021-12-03 03:55:00|383.13|380.93|382.93|380.73|383.13|380.93|382.93|380.73|0
1638503710000|2021-12-03 03:55:10|382.83|380.63|382.83|380.63|382.93|380.73|382.83|380.63|0
1638503720000|2021-12-03 03:55:20|382.74|380.54|382.74|380.54|382.74|380.54|382.54|380.34|0
1638503730000|2021-12-03 03:55:30|382.54|380.34|382.35|380.15|382.54|380.34|382.35|380.15|0
1638503740000|2021-12-03 03:55:40|382.54|380.34|382.15|379.95|382.54|380.34|382.15|379.95|0
1638503750000|2021-12-03 03:55:50|382.35|380.15|382.35|380.15|382.54|380.34|382.35|380.15|0
1638503760000|2021-12-03 03:56:00|382.15|379.95|381.77|379.57|382.15|379.95|381.77|379.57|0
1638503770000|2021-12-03 03:56:10|381.96|379.76|382.15|379.95|382.15|379.95|381.86|379.66|0
1638503780000|2021-12-03 03:56:20|381.96|379.76|381.77|379.57|381.96|379.76|381.77|379.57|0
1638503790000|2021-12-03 03:56:30|381.96|379.76|381.96|379.76|381.96|379.76|381.96|379.76|0
1638503800000|2021-12-03 03:56:40|382.15|379.95|382.15|379.95|382.15|379.95|382.05|379.85|0
1638503810000|2021-12-03 03:56:50|382.35|380.15|382.35|380.15|382.35|380.15|382.25|380.05|0
1638503820000|2021-12-03 03:57:00|382.15|379.95|382.15|379.95|382.15|379.95|382.15|379.95|0
1638503830000|2021-12-03 03:57:10|381.96|379.76|381.76|379.56|381.96|379.76|381.76|379.56|0
1638503840000|2021-12-03 03:57:20|381.96|379.76|381.96|379.76|381.96|379.76|381.96|379.76|0
1638503850000|2021-12-03 03:57:30|381.86|379.66|381.96|379.76|381.96|379.76|381.86|379.66|0
1638503860000|2021-12-03 03:57:40|381.76|379.56|381.76|379.56|381.76|379.56|381.76|379.56|0
1638503870000|2021-12-03 03:57:50|381.57|379.37|381.66|379.46|381.66|379.46|381.57|379.37|0
1638503880000|2021-12-03 03:58:00|381.76|379.56|381.96|379.76|381.96|379.76|381.76|379.56|0
1638503890000|2021-12-03 03:58:10|381.76|379.56|381.76|379.56|381.76|379.56|381.76|379.56|0
1638503900000|2021-12-03 03:58:20|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1638503910000|2021-12-03 03:58:30|381.38|379.18|381.37|379.17|381.38|379.18|381.37|379.17|0
1638503920000|2021-12-03 03:58:40|381.18|378.98|381.37|379.17|381.37|379.17|381.18|378.98|0
1638503940000|2021-12-03 03:59:00|381.27|379.07|381.18|378.98|381.27|379.07|381.18|378.98|0
1638503950000|2021-12-03 03:59:10|381.47|379.27|381.37|379.17|381.47|379.27|381.37|379.17|0
1638503960000|2021-12-03 03:59:20|381.47|379.27|381.96|379.76|381.96|379.76|381.47|379.27|0
1638503970000|2021-12-03 03:59:30|382.24|380.04|382.34|380.14|382.35|380.15|382.24|380.04|0
1638503990000|2021-12-03 03:59:50|382.44|380.24|382.44|380.24|382.44|380.24|382.44|380.24|0
1638504000000|2021-12-03 04:00:00|382.54|380.34|383.32|381.12|383.32|381.12|382.54|380.34|0
1638504010000|2021-12-03 04:00:10|383.51|381.31|383.71|381.51|383.71|381.51|383.51|381.31|0
1638504020000|2021-12-03 04:00:20|383.8|381.6|383.9|381.7|383.9|381.7|383.8|381.6|0
1638504040000|2021-12-03 04:00:40|383.8|381.6|383.9|381.7|383.9|381.7|383.7|381.5|0
1638504050000|2021-12-03 04:00:50|384.29|382.09|384.09|381.89|384.38|382.18|384.09|381.89|0
1638504060000|2021-12-03 04:01:00|384.29|382.09|384.68|382.48|384.87|382.67|384.29|382.09|0
1638504070000|2021-12-03 04:01:10|384.87|382.67|385.26|383.06|385.26|383.06|384.87|382.67|0
1638504080000|2021-12-03 04:01:20|385.46|383.26|385.46|383.26|385.46|383.26|385.46|383.26|0
1638504090000|2021-12-03 04:01:30|385.36|383.16|385.07|382.87|385.36|383.16|385.07|382.87|0
1638504100000|2021-12-03 04:01:40|384.97|382.77|385.46|383.26|385.46|383.26|384.87|382.67|0
1638504110000|2021-12-03 04:01:50|385.65|383.45|385.65|383.45|385.65|383.45|385.65|383.45|0
1638504120000|2021-12-03 04:02:00|385.85|383.65|386.04|383.84|386.04|383.84|385.85|383.65|0
1638504130000|2021-12-03 04:02:10|385.85|383.65|385.85|383.65|386.04|383.84|385.85|383.65|0
1638504140000|2021-12-03 04:02:20|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1638504150000|2021-12-03 04:02:30|386.24|384.04|385.46|383.26|386.24|384.04|385.46|383.26|0
1638504160000|2021-12-03 04:02:40|385.65|383.45|385.85|383.65|385.85|383.65|385.55|383.35|0
1638504170000|2021-12-03 04:02:50|385.74|383.54|385.85|383.65|385.85|383.65|385.74|383.54|0
1638504180000|2021-12-03 04:03:00|385.65|383.45|385.46|383.26|385.65|383.45|385.46|383.26|0
1638504190000|2021-12-03 04:03:10|385.26|383.06|385.46|383.26|385.46|383.26|385.26|383.06|0
1638504200000|2021-12-03 04:03:20|385.16|382.96|385.16|382.96|385.16|382.96|385.16|382.96|0
1638504210000|2021-12-03 04:03:30|385.07|382.87|385.07|382.87|385.26|383.06|385.07|382.87|0
1638504220000|2021-12-03 04:03:40|384.87|382.67|384.87|382.67|384.87|382.67|384.77|382.57|0
1638504230000|2021-12-03 04:03:50|385.26|383.06|385.26|383.06|385.26|383.06|385.26|383.06|0
1638504240000|2021-12-03 04:04:00|385.06|382.86|385.06|382.86|385.06|382.86|385.06|382.86|0
1638504250000|2021-12-03 04:04:10|385.26|383.06|385.16|382.96|385.26|383.06|385.06|382.86|0
1638504260000|2021-12-03 04:04:20|385.06|382.86|385.16|382.96|385.16|382.96|385.06|382.86|0
1638504270000|2021-12-03 04:04:30|385.06|382.86|385.45|383.25|385.45|383.25|385.06|382.86|0
1638504280000|2021-12-03 04:04:40|385.55|383.35|385.26|383.06|385.55|383.35|385.26|383.06|0
1638504290000|2021-12-03 04:04:50|385.45|383.25|385.06|382.86|385.45|383.25|385.06|382.86|0
1638504300000|2021-12-03 04:05:00|385.26|383.06|384.67|382.47|385.26|383.06|384.67|382.47|0
1638504310000|2021-12-03 04:05:10|384.48|382.28|387.69|385.49|387.69|385.49|384.48|382.28|0
1638504320000|2021-12-03 04:05:20|387.89|385.69|387.8|385.6|387.99|385.79|387.8|385.6|0
1638504330000|2021-12-03 04:05:30|387.6|385.4|387.01|384.81|387.6|385.4|387.01|384.81|0
1638504340000|2021-12-03 04:05:40|387.21|385.01|386.91|384.71|387.21|385.01|386.91|384.71|0
1638504350000|2021-12-03 04:05:50|387.01|384.81|386.91|384.71|387.01|384.81|386.82|384.62|0
1638504360000|2021-12-03 04:06:00|386.82|384.62|386.82|384.62|387.01|384.81|386.82|384.62|0
1638504370000|2021-12-03 04:06:10|386.62|384.42|386.72|384.52|386.72|384.52|386.62|384.42|0
1638504380000|2021-12-03 04:06:20|386.82|384.62|387.21|385.01|387.21|385.01|386.82|384.62|0
1638504400000|2021-12-03 04:06:40|386.72|384.52|386.72|384.52|386.72|384.52|386.62|384.42|0
1638504410000|2021-12-03 04:06:50|386.62|384.42|386.62|384.42|386.62|384.42|386.62|384.42|0
1638504420000|2021-12-03 04:07:00|386.43|384.23|386.62|384.42|386.62|384.42|386.43|384.23|0
1638504430000|2021-12-03 04:07:10|386.82|384.62|386.82|384.62|386.82|384.62|386.82|384.62|0
1638504450000|2021-12-03 04:07:30|386.72|384.52|386.82|384.62|386.82|384.62|386.62|384.42|0
1638504460000|2021-12-03 04:07:40|387.01|384.81|386.91|384.71|387.01|384.81|386.91|384.71|0
1638504470000|2021-12-03 04:07:50|387.01|384.81|386.82|384.62|387.01|384.81|386.82|384.62|0
1638504480000|2021-12-03 04:08:00|386.62|384.42|386.62|384.42|386.62|384.42|386.62|384.42|0
1638504490000|2021-12-03 04:08:10|386.43|384.23|386.43|384.23|386.52|384.32|386.43|384.23|0
1638504500000|2021-12-03 04:08:20|386.62|384.42|386.23|384.03|386.62|384.42|386.23|384.03|0
1638504520000|2021-12-03 04:08:40|386.43|384.23|386.23|384.03|386.43|384.23|386.13|383.93|0
1638504540000|2021-12-03 04:09:00|386.03|383.83|386.03|383.83|386.03|383.83|386.03|383.83|0
1638504550000|2021-12-03 04:09:10|386.23|384.03|386.03|383.83|386.23|384.03|386.03|383.83|0
1638504570000|2021-12-03 04:09:30|385.84|383.64|385.84|383.64|385.84|383.64|385.64|383.44|0
1638504580000|2021-12-03 04:09:40|385.64|383.44|385.64|383.44|385.74|383.54|385.64|383.44|0
1638504590000|2021-12-03 04:09:50|385.74|383.54|385.84|383.64|385.84|383.64|385.74|383.54|0
1638504600000|2021-12-03 04:10:00|386.03|383.83|386.13|383.93|386.23|384.03|386.03|383.83|0
1638504610000|2021-12-03 04:10:10|386.03|383.83|385.74|383.54|386.03|383.83|385.74|383.54|0
1638504620000|2021-12-03 04:10:20|385.84|383.64|385.93|383.73|386.03|383.83|385.84|383.64|0
1638504630000|2021-12-03 04:10:30|386.03|383.83|385.64|383.44|386.03|383.83|385.64|383.44|0
1638504640000|2021-12-03 04:10:40|386.03|383.83|386.32|384.12|386.42|384.22|386.03|383.83|0
1638504650000|2021-12-03 04:10:50|386.42|384.22|386.42|384.22|386.42|384.22|386.42|384.22|0
1638504660000|2021-12-03 04:11:00|386.23|384.03|385.84|383.64|386.23|384.03|385.84|383.64|0
1638504670000|2021-12-03 04:11:10|385.64|383.44|385.64|383.44|385.74|383.54|385.64|383.44|0
1638504680000|2021-12-03 04:11:20|385.45|383.25|385.45|383.25|385.45|383.25|385.45|383.25|0
1638504690000|2021-12-03 04:11:30|385.25|383.05|385.64|383.44|385.64|383.44|385.25|383.05|0
1638504710000|2021-12-03 04:11:50|385.74|383.54|385.74|383.54|385.84|383.64|385.64|383.44|0
1638504720000|2021-12-03 04:12:00|385.64|383.44|385.64|383.44|385.74|383.54|385.54|383.34|0
1638504730000|2021-12-03 04:12:10|385.45|383.25|385.45|383.25|385.45|383.25|385.45|383.25|0
1638504740000|2021-12-03 04:12:20|385.64|383.44|385.64|383.44|385.64|383.44|385.64|383.44|0
1638504750000|2021-12-03 04:12:30|385.84|383.64|385.64|383.44|385.84|383.64|385.64|383.44|0
1638504760000|2021-12-03 04:12:40|385.45|383.25|385.45|383.25|385.45|383.25|385.45|383.25|0
1638504780000|2021-12-03 04:13:00|385.64|383.44|385.64|383.44|385.64|383.44|385.64|383.44|0
1638504790000|2021-12-03 04:13:10|385.73|383.53|385.84|383.64|385.84|383.64|385.64|383.44|0
1638504800000|2021-12-03 04:13:20|385.64|383.44|385.84|383.64|385.84|383.64|385.64|383.44|0
1638504820000|2021-12-03 04:13:40|386.03|383.83|385.83|383.63|386.03|383.83|385.83|383.63|0
1638504830000|2021-12-03 04:13:50|386.03|383.83|385.83|383.63|386.03|383.83|385.83|383.63|0
1638504860000|2021-12-03 04:14:20|385.64|383.44|385.83|383.63|385.83|383.63|385.64|383.44|0
1638504870000|2021-12-03 04:14:30|385.73|383.53|385.83|383.63|385.83|383.63|385.73|383.53|0
1638504880000|2021-12-03 04:14:40|386.03|383.83|386.03|383.83|386.03|383.83|386.03|383.83|0
1638504900000|2021-12-03 04:15:00|386.22|384.02|385.64|383.44|386.22|384.02|385.64|383.44|0
1638504910000|2021-12-03 04:15:10|386.03|383.83|386.03|383.83|386.03|383.83|386.03|383.83|0
1638504930000|2021-12-03 04:15:30|385.83|383.63|385.93|383.73|386.03|383.83|385.83|383.63|0
1638504940000|2021-12-03 04:15:40|386.03|383.83|386.03|383.83|386.03|383.83|386.03|383.83|0
1638504950000|2021-12-03 04:15:50|385.83|383.63|386.03|383.83|386.03|383.83|385.83|383.63|0
1638504960000|2021-12-03 04:16:00|385.83|383.63|385.73|383.53|385.83|383.63|385.73|383.53|0
1638504970000|2021-12-03 04:16:10|385.64|383.44|385.64|383.44|385.73|383.53|385.64|383.44|0
1638504980000|2021-12-03 04:16:20|385.73|383.53|385.73|383.53|385.73|383.53|385.64|383.44|0
1638504990000|2021-12-03 04:16:30|385.64|383.44|385.64|383.44|385.64|383.44|385.64|383.44|0
1638505000000|2021-12-03 04:16:40|385.44|383.24|385.25|383.05|385.44|383.24|385.25|383.05|0
1638505020000|2021-12-03 04:17:00|385.44|383.24|385.44|383.24|385.44|383.24|385.44|383.24|0
1638505030000|2021-12-03 04:17:10|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1638505040000|2021-12-03 04:17:20|385.25|383.05|385.15|382.95|385.25|383.05|385.15|382.95|0
1638505050000|2021-12-03 04:17:30|385.44|383.24|385.34|383.14|385.44|383.24|385.34|383.14|0
1638505060000|2021-12-03 04:17:40|385.25|383.05|385.34|383.14|385.34|383.14|385.25|383.05|0
1638505070000|2021-12-03 04:17:50|385.53|383.33|385.64|383.44|385.64|383.44|385.53|383.33|0
1638505080000|2021-12-03 04:18:00|385.73|383.53|385.44|383.24|385.73|383.53|385.44|383.24|0
1638505110000|2021-12-03 04:18:30|385.64|383.44|385.64|383.44|385.64|383.44|385.64|383.44|0
1638505120000|2021-12-03 04:18:40|385.25|383.05|384.66|382.46|385.25|383.05|384.66|382.46|0
1638505130000|2021-12-03 04:18:50|384.86|382.66|384.86|382.66|384.86|382.66|384.86|382.66|0
1638505160000|2021-12-03 04:19:20|384.85|382.65|385.05|382.85|385.05|382.85|384.85|382.65|0
1638505170000|2021-12-03 04:19:30|385.14|382.94|385.14|382.94|385.14|382.94|385.05|382.85|0
1638505180000|2021-12-03 04:19:40|385.24|383.04|385.24|383.04|385.24|383.04|385.14|382.94|0
1638505190000|2021-12-03 04:19:50|385.14|382.94|385.05|382.85|385.14|382.94|385.05|382.85|0
1638505200000|2021-12-03 04:20:00|385.24|383.04|385.24|383.04|385.24|383.04|385.24|383.04|0
1638505210000|2021-12-03 04:20:10|385.05|382.85|385.05|382.85|385.05|382.85|385.05|382.85|0
1638505220000|2021-12-03 04:20:20|385.14|382.94|385.14|382.94|385.14|382.94|385.14|382.94|0
1638505230000|2021-12-03 04:20:30|385.05|382.85|385.24|383.04|385.24|383.04|385.05|382.85|0
1638505260000|2021-12-03 04:21:00|385.34|383.14|385.44|383.24|385.44|383.24|385.34|383.14|0
1638505270000|2021-12-03 04:21:10|385.34|383.14|385.24|383.04|385.34|383.14|385.24|383.04|0
1638505280000|2021-12-03 04:21:20|385.44|383.24|385.44|383.24|385.44|383.24|385.44|383.24|0
1638505290000|2021-12-03 04:21:30|385.24|383.04|385.63|383.43|385.63|383.43|385.24|383.04|0
1638505300000|2021-12-03 04:21:40|385.53|383.33|385.44|383.24|385.53|383.33|385.44|383.24|0
1638505310000|2021-12-03 04:21:50|385.63|383.43|385.24|383.04|385.63|383.43|385.24|383.04|0
1638505320000|2021-12-03 04:22:00|385.05|382.85|384.75|382.55|385.05|382.85|384.75|382.55|0
1638505330000|2021-12-03 04:22:10|384.66|382.46|384.66|382.46|384.66|382.46|384.66|382.46|0
1638505350000|2021-12-03 04:22:30|384.85|382.65|384.75|382.55|384.85|382.65|384.66|382.46|0
1638505360000|2021-12-03 04:22:40|384.85|382.65|384.85|382.65|384.85|382.65|384.66|382.46|0
1638505370000|2021-12-03 04:22:50|384.66|382.46|384.56|382.36|384.66|382.46|384.56|382.36|0
1638505380000|2021-12-03 04:23:00|384.46|382.26|383.88|381.68|384.46|382.26|383.88|381.68|0
1638505390000|2021-12-03 04:23:10|384.07|381.87|384.17|381.97|384.17|381.97|383.97|381.77|0
1638505400000|2021-12-03 04:23:20|384.07|381.87|384.27|382.07|384.27|382.07|384.07|381.87|0
1638505410000|2021-12-03 04:23:30|384.17|381.97|384.17|381.97|384.17|381.97|384.17|381.97|0
1638505420000|2021-12-03 04:23:40|384.07|381.87|383.97|381.77|384.07|381.87|383.97|381.77|0
1638505430000|2021-12-03 04:23:50|383.88|381.68|384.17|381.97|384.17|381.97|383.88|381.68|0
1638505440000|2021-12-03 04:24:00|384.16|381.96|384.27|382.07|384.27|382.07|383.88|381.68|0
1638505450000|2021-12-03 04:24:10|384.07|381.87|383.49|381.29|384.27|382.07|383.49|381.29|0
1638505460000|2021-12-03 04:24:20|383.68|381.48|383.58|381.38|383.68|381.48|383.49|381.29|0
1638505470000|2021-12-03 04:24:30|383.68|381.48|383.97|381.77|383.97|381.77|383.68|381.48|0
1638505480000|2021-12-03 04:24:40|384.07|381.87|384.07|381.87|384.07|381.87|383.88|381.68|0
1638505490000|2021-12-03 04:24:50|383.88|381.68|383.68|381.48|383.88|381.68|383.68|381.48|0
1638505500000|2021-12-03 04:25:00|383.88|381.68|383.88|381.68|383.97|381.77|383.88|381.68|0
1638505510000|2021-12-03 04:25:10|384.07|381.87|384.26|382.06|384.27|382.07|384.07|381.87|0
1638505520000|2021-12-03 04:25:20|384.55|382.35|384.55|382.35|384.55|382.35|384.55|382.35|0
1638505530000|2021-12-03 04:25:30|384.65|382.45|384.46|382.26|384.65|382.45|384.46|382.26|0
1638505540000|2021-12-03 04:25:40|384.36|382.16|384.55|382.35|384.55|382.35|384.36|382.16|0
1638505550000|2021-12-03 04:25:50|384.46|382.26|384.65|382.45|384.65|382.45|384.46|382.26|0
1638505560000|2021-12-03 04:26:00|384.75|382.55|384.85|382.65|384.85|382.65|384.75|382.55|0
1638505570000|2021-12-03 04:26:10|384.65|382.45|384.65|382.45|384.65|382.45|384.65|382.45|0
1638505580000|2021-12-03 04:26:20|384.55|382.35|384.65|382.45|384.65|382.45|384.46|382.26|0
1638505590000|2021-12-03 04:26:30|384.55|382.35|384.46|382.26|384.55|382.35|384.46|382.26|0
1638505600000|2021-12-03 04:26:40|384.26|382.06|384.07|381.87|384.26|382.06|384.07|381.87|0
1638505610000|2021-12-03 04:26:50|384.16|381.96|384.07|381.87|384.16|381.96|384.07|381.87|0
1638505620000|2021-12-03 04:27:00|383.68|381.48|383.68|381.48|383.68|381.48|383.58|381.38|0
1638505630000|2021-12-03 04:27:10|383.77|381.57|384.07|381.87|384.26|382.06|383.77|381.57|0
1638505640000|2021-12-03 04:27:20|384.16|381.96|384.07|381.87|384.16|381.96|384.07|381.87|0
1638505650000|2021-12-03 04:27:30|384.26|382.06|384.26|382.06|384.26|382.06|384.26|382.06|0
1638505660000|2021-12-03 04:27:40|384.55|382.35|384.55|382.35|384.55|382.35|384.55|382.35|0
1638505670000|2021-12-03 04:27:50|384.65|382.45|384.55|382.35|384.65|382.45|384.55|382.35|0
1638505680000|2021-12-03 04:28:00|384.65|382.45|384.65|382.45|384.65|382.45|384.65|382.45|0
1638505690000|2021-12-03 04:28:10|384.46|382.26|384.55|382.35|384.55|382.35|384.46|382.26|0
1638505710000|2021-12-03 04:28:30|384.46|382.26|384.46|382.26|384.46|382.26|384.46|382.26|0
1638505720000|2021-12-03 04:28:40|383.77|381.57|383.77|381.57|383.87|381.67|383.77|381.57|0
1638505730000|2021-12-03 04:28:50|383.68|381.48|383.77|381.57|383.77|381.57|383.68|381.48|0
1638505740000|2021-12-03 04:29:00|383.68|381.48|383.68|381.48|383.68|381.48|383.68|381.48|0
1638505750000|2021-12-03 04:29:10|383.77|381.57|383.68|381.48|383.77|381.57|383.68|381.48|0
1638505760000|2021-12-03 04:29:20|383.48|381.28|383.48|381.28|383.48|381.28|383.48|381.28|0
1638505770000|2021-12-03 04:29:30|383.29|381.09|383.29|381.09|383.29|381.09|383.29|381.09|0
1638505780000|2021-12-03 04:29:40|383.48|381.28|383.77|381.57|383.87|381.67|383.48|381.28|0
1638505790000|2021-12-03 04:29:50|383.87|381.67|383.77|381.57|383.87|381.67|383.77|381.57|0
1638505800000|2021-12-03 04:30:00|383.68|381.48|383.87|381.67|383.87|381.67|383.68|381.48|0
1638505810000|2021-12-03 04:30:10|384.07|381.87|384.26|382.06|384.26|382.06|384.07|381.87|0
1638505820000|2021-12-03 04:30:20|384.45|382.25|384.26|382.06|384.45|382.25|384.26|382.06|0
1638505840000|2021-12-03 04:30:40|384.45|382.25|384.45|382.25|384.45|382.25|384.45|382.25|0
1638505850000|2021-12-03 04:30:50|384.26|382.06|384.35|382.15|384.35|382.15|384.26|382.06|0
1638505860000|2021-12-03 04:31:00|384.45|382.25|384.45|382.25|384.45|382.25|384.45|382.25|0
1638505870000|2021-12-03 04:31:10|384.65|382.45|384.65|382.45|384.65|382.45|384.65|382.45|0
1638505900000|2021-12-03 04:31:40|384.55|382.35|384.55|382.35|384.55|382.35|384.55|382.35|0
1638505910000|2021-12-03 04:31:50|384.45|382.25|384.45|382.25|384.45|382.25|384.45|382.25|0
1638505920000|2021-12-03 04:32:00|384.35|382.15|384.45|382.25|384.45|382.25|384.35|382.15|0
1638505930000|2021-12-03 04:32:10|384.55|382.35|384.55|382.35|384.55|382.35|384.55|382.35|0
1638505940000|2021-12-03 04:32:20|384.65|382.45|385.23|383.03|385.33|383.13|384.65|382.45|0
1638505950000|2021-12-03 04:32:30|385.33|383.13|385.33|383.13|385.33|383.13|385.33|383.13|0
1638505960000|2021-12-03 04:32:40|385.23|383.03|385.23|383.03|385.23|383.03|385.04|382.84|0
1638505980000|2021-12-03 04:33:00|384.84|382.64|384.94|382.74|385.04|382.84|384.84|382.64|0
1638505990000|2021-12-03 04:33:10|384.84|382.64|384.65|382.45|384.84|382.64|384.65|382.45|0
1638506000000|2021-12-03 04:33:20|384.74|382.54|384.26|382.06|384.74|382.54|384.26|382.06|0
1638506010000|2021-12-03 04:33:30|384.16|381.96|384.45|382.25|384.45|382.25|384.16|381.96|0
1638506020000|2021-12-03 04:33:40|384.84|382.64|385.04|382.84|385.23|383.03|384.84|382.64|0
1638506040000|2021-12-03 04:34:00|384.93|382.73|385.04|382.84|385.13|382.93|384.93|382.73|0
1638506050000|2021-12-03 04:34:10|385.13|382.93|385.04|382.84|385.13|382.93|384.84|382.64|0
1638506070000|2021-12-03 04:34:30|384.93|382.73|384.65|382.45|384.93|382.73|384.65|382.45|0
1638506080000|2021-12-03 04:34:40|384.45|382.25|384.65|382.45|384.65|382.45|384.45|382.25|0
1638506090000|2021-12-03 04:34:50|384.54|382.34|384.45|382.25|384.54|382.34|384.45|382.25|0
1638506100000|2021-12-03 04:35:00|384.54|382.34|384.54|382.34|384.54|382.34|384.54|382.34|0
1638506110000|2021-12-03 04:35:10|384.45|382.25|384.45|382.25|384.45|382.25|384.45|382.25|0
1638506120000|2021-12-03 04:35:20|384.26|382.06|384.26|382.06|384.26|382.06|384.26|382.06|0
1638506130000|2021-12-03 04:35:30|384.15|381.95|384.25|382.05|384.25|382.05|384.06|381.86|0
1638506140000|2021-12-03 04:35:40|384.45|382.25|384.54|382.34|384.64|382.44|384.45|382.25|0
1638506150000|2021-12-03 04:35:50|384.25|382.05|384.35|382.15|384.35|382.15|384.06|381.86|0
1638506160000|2021-12-03 04:36:00|384.25|382.05|384.45|382.25|384.45|382.25|384.25|382.05|0
1638506180000|2021-12-03 04:36:20|384.25|382.05|384.25|382.05|384.25|382.05|384.25|382.05|0
1638506190000|2021-12-03 04:36:30|384.45|382.25|384.45|382.25|384.45|382.25|384.45|382.25|0
1638506200000|2021-12-03 04:36:40|384.64|382.44|384.64|382.44|384.64|382.44|384.64|382.44|0
1638506210000|2021-12-03 04:36:50|384.84|382.64|384.84|382.64|384.84|382.64|384.84|382.64|0
1638506220000|2021-12-03 04:37:00|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1638506230000|2021-12-03 04:37:10|385.23|383.03|385.23|383.03|385.23|383.03|385.03|382.83|0
1638506240000|2021-12-03 04:37:20|385.03|382.83|384.64|382.44|385.03|382.83|384.64|382.44|0
1638506250000|2021-12-03 04:37:30|384.84|382.64|384.64|382.44|384.84|382.64|384.64|382.44|0
1638506260000|2021-12-03 04:37:40|384.84|382.64|384.84|382.64|384.84|382.64|384.84|382.64|0
1638506270000|2021-12-03 04:37:50|384.64|382.44|384.64|382.44|384.64|382.44|384.64|382.44|0
1638506280000|2021-12-03 04:38:00|384.93|382.73|384.93|382.73|384.93|382.73|384.93|382.73|0
1638506290000|2021-12-03 04:38:10|385.03|382.83|384.93|382.73|385.03|382.83|384.84|382.64|0
1638506300000|2021-12-03 04:38:20|385.03|382.83|384.84|382.64|385.03|382.83|384.84|382.64|0
1638506310000|2021-12-03 04:38:30|384.74|382.54|384.45|382.25|384.74|382.54|384.45|382.25|0
1638506320000|2021-12-03 04:38:40|384.64|382.44|384.93|382.73|384.93|382.73|384.64|382.44|0
1638506330000|2021-12-03 04:38:50|385.03|382.83|384.45|382.25|385.03|382.83|384.45|382.25|0
1638506340000|2021-12-03 04:39:00|384.06|381.86|383.67|381.47|384.15|381.95|383.67|381.47|0
1638506350000|2021-12-03 04:39:10|383.86|381.66|384.25|382.05|384.25|382.05|383.86|381.66|0
1638506370000|2021-12-03 04:39:30|384.45|382.25|384.64|382.44|384.64|382.44|384.45|382.25|0
1638506380000|2021-12-03 04:39:40|384.84|382.64|384.84|382.64|384.84|382.64|384.84|382.64|0
1638506390000|2021-12-03 04:39:50|384.73|382.53|384.54|382.34|384.84|382.64|384.54|382.34|0
1638506400000|2021-12-03 04:40:00|385.61|383.41|385.61|383.41|385.61|383.41|385.42|383.22|0
1638506410000|2021-12-03 04:40:10|385.42|383.22|385.22|383.02|385.42|383.22|385.22|383.02|0
1638506420000|2021-12-03 04:40:20|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1638506430000|2021-12-03 04:40:30|384.93|382.73|385.03|382.83|385.03|382.83|384.93|382.73|0
1638506440000|2021-12-03 04:40:40|385.22|383.02|385.32|383.12|385.32|383.12|385.12|382.92|0
1638506450000|2021-12-03 04:40:50|385.42|383.22|385.42|383.22|385.42|383.22|385.42|383.22|0
1638506460000|2021-12-03 04:41:00|385.51|383.31|385.61|383.41|385.61|383.41|385.51|383.31|0
1638506470000|2021-12-03 04:41:10|385.42|383.22|385.61|383.41|385.61|383.41|385.42|383.22|0
1638506480000|2021-12-03 04:41:20|386|383.8|386|383.8|386|383.8|385.81|383.61|0
1638506490000|2021-12-03 04:41:30|385.81|383.61|385.42|383.22|385.81|383.61|385.42|383.22|0
1638506500000|2021-12-03 04:41:40|385.32|383.12|385.61|383.41|385.61|383.41|385.22|383.02|0
1638506510000|2021-12-03 04:41:50|385.71|383.51|385.61|383.41|385.71|383.51|385.61|383.41|0
1638506520000|2021-12-03 04:42:00|385.71|383.51|385.9|383.7|385.9|383.7|385.71|383.51|0
1638506530000|2021-12-03 04:42:10|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1638506540000|2021-12-03 04:42:20|385.71|383.51|385.61|383.41|385.71|383.51|385.61|383.41|0
1638506550000|2021-12-03 04:42:30|385.81|383.61|386.39|384.19|386.39|384.19|385.81|383.61|0
1638506560000|2021-12-03 04:42:40|386.59|384.39|386.59|384.39|386.59|384.39|386.39|384.19|0
1638506570000|2021-12-03 04:42:50|386.98|384.78|387.37|385.17|387.37|385.17|386.98|384.78|0
1638506580000|2021-12-03 04:43:00|387.76|385.56|387.76|385.56|387.76|385.56|387.76|385.56|0
1638506590000|2021-12-03 04:43:10|387.56|385.36|387.46|385.26|387.56|385.36|387.37|385.17|0
1638506600000|2021-12-03 04:43:20|387.37|385.17|387.85|385.65|387.85|385.65|387.37|385.17|0
1638506610000|2021-12-03 04:43:30|387.76|385.56|387.95|385.75|387.95|385.75|387.76|385.56|0
1638506620000|2021-12-03 04:43:40|387.76|385.56|387.95|385.75|387.95|385.75|387.76|385.56|0
1638506630000|2021-12-03 04:43:50|387.76|385.56|387.95|385.75|387.95|385.75|387.76|385.56|0
1638506640000|2021-12-03 04:44:00|388.54|386.34|389.32|387.12|389.32|387.12|388.54|386.34|0
1638506650000|2021-12-03 04:44:10|388.93|386.73|389.32|387.12|389.32|387.12|388.93|386.73|0
1638506660000|2021-12-03 04:44:20|389.71|387.51|389.71|387.51|389.91|387.71|389.71|387.51|0
1638506670000|2021-12-03 04:44:30|389.91|387.71|389.91|387.71|389.91|387.71|389.71|387.51|0
1638506680000|2021-12-03 04:44:40|389.81|387.61|389.71|387.51|389.91|387.71|389.71|387.51|0
1638506690000|2021-12-03 04:44:50|389.81|387.61|389.81|387.61|389.81|387.61|389.81|387.61|0
1638506700000|2021-12-03 04:45:00|389.71|387.51|390|387.8|390|387.8|389.71|387.51|0
1638506710000|2021-12-03 04:45:10|390.1|387.9|389.71|387.51|390.3|388.1|389.71|387.51|0
1638506750000|2021-12-03 04:45:50|389.81|387.61|389.81|387.61|389.81|387.61|389.81|387.61|0
1638506760000|2021-12-03 04:46:00|389.71|387.51|389.71|387.51|389.71|387.51|389.71|387.51|0
1638506770000|2021-12-03 04:46:10|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1638506790000|2021-12-03 04:46:30|388.93|386.73|388.63|386.43|388.93|386.73|388.54|386.34|0
1638506800000|2021-12-03 04:46:40|388.93|386.73|388.93|386.73|389.12|386.92|388.93|386.73|0
1638506810000|2021-12-03 04:46:50|389.12|386.92|389.52|387.32|389.52|387.32|389.12|386.92|0
1638506820000|2021-12-03 04:47:00|389.32|387.12|389.32|387.12|389.52|387.32|389.32|387.12|0
1638506850000|2021-12-03 04:47:30|389.41|387.21|389.32|387.12|389.41|387.21|389.32|387.12|0
1638506860000|2021-12-03 04:47:40|389.41|387.21|389.51|387.31|389.51|387.31|389.41|387.21|0
1638506870000|2021-12-03 04:47:50|389.41|387.21|389.32|387.12|389.41|387.21|389.32|387.12|0
1638506880000|2021-12-03 04:48:00|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1638506890000|2021-12-03 04:48:10|389.32|387.12|389.32|387.12|389.51|387.31|389.32|387.12|0
1638506900000|2021-12-03 04:48:20|389.22|387.02|389.12|386.92|389.22|387.02|389.12|386.92|0
1638506910000|2021-12-03 04:48:30|388.73|386.53|387.65|385.45|388.73|386.53|387.65|385.45|0
1638506920000|2021-12-03 04:48:40|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1638506930000|2021-12-03 04:48:50|387.95|385.75|387.95|385.75|387.95|385.75|387.85|385.65|0
1638506940000|2021-12-03 04:49:00|387.85|385.65|387.95|385.75|387.95|385.75|387.85|385.65|0
1638506970000|2021-12-03 04:49:30|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1638506980000|2021-12-03 04:49:40|387.95|385.75|387.75|385.55|387.95|385.75|387.75|385.55|0
1638507000000|2021-12-03 04:50:00|387.65|385.45|387.56|385.36|387.65|385.45|387.56|385.36|0
1638507010000|2021-12-03 04:50:10|387.46|385.26|387.75|385.55|387.75|385.55|387.46|385.26|0
1638507020000|2021-12-03 04:50:20|387.95|385.75|387.85|385.65|387.95|385.75|387.85|385.65|0
1638507030000|2021-12-03 04:50:30|387.95|385.75|387.95|385.75|387.95|385.75|387.95|385.75|0
1638507040000|2021-12-03 04:50:40|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1638507070000|2021-12-03 04:51:10|387.56|385.36|387.56|385.36|387.56|385.36|387.56|385.36|0
1638507080000|2021-12-03 04:51:20|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1638507090000|2021-12-03 04:51:30|387.56|385.36|387.56|385.36|387.56|385.36|387.56|385.36|0
1638507100000|2021-12-03 04:51:40|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1638507120000|2021-12-03 04:52:00|387.65|385.45|387.55|385.35|387.75|385.55|387.55|385.35|0
1638507130000|2021-12-03 04:52:10|387.36|385.16|387.36|385.16|387.45|385.25|387.36|385.16|0
1638507140000|2021-12-03 04:52:20|387.16|384.96|386.97|384.77|387.16|384.96|386.97|384.77|0
1638507150000|2021-12-03 04:52:30|387.55|385.35|387.36|385.16|387.55|385.35|387.36|385.16|0
1638507160000|2021-12-03 04:52:40|387.55|385.35|387.55|385.35|387.55|385.35|387.55|385.35|0
1638507170000|2021-12-03 04:52:50|387.36|385.16|387.36|385.16|387.36|385.16|387.36|385.16|0
1638507200000|2021-12-03 04:53:20|387.16|384.96|386.87|384.67|387.16|384.96|386.87|384.67|0
1638507210000|2021-12-03 04:53:30|386.77|384.57|386.77|384.57|386.77|384.57|386.77|384.57|0
1638507220000|2021-12-03 04:53:40|386.97|384.77|386.97|384.77|386.97|384.77|386.97|384.77|0
1638507230000|2021-12-03 04:53:50|387.06|384.86|387.26|385.06|387.36|385.16|387.06|384.86|0
1638507240000|2021-12-03 04:54:00|387.16|384.96|387.16|384.96|387.16|384.96|387.16|384.96|0
1638507260000|2021-12-03 04:54:20|387.55|385.35|387.75|385.55|387.75|385.55|387.55|385.35|0
1638507270000|2021-12-03 04:54:30|387.65|385.45|387.75|385.55|387.75|385.55|387.55|385.35|0
1638507280000|2021-12-03 04:54:40|387.65|385.45|387.75|385.55|387.75|385.55|387.65|385.45|0
1638507290000|2021-12-03 04:54:50|387.16|384.96|386.86|384.66|387.16|384.96|386.86|384.66|0
1638507300000|2021-12-03 04:55:00|386.77|384.57|386.38|384.18|386.77|384.57|386.38|384.18|0
1638507310000|2021-12-03 04:55:10|386.58|384.38|386.86|384.66|386.97|384.77|386.58|384.38|0
1638507320000|2021-12-03 04:55:20|386.77|384.57|386.77|384.57|386.77|384.57|386.67|384.47|0
1638507330000|2021-12-03 04:55:30|386.86|384.66|386.38|384.18|386.86|384.66|386.38|384.18|0
1638507340000|2021-12-03 04:55:40|386.47|384.27|386.47|384.27|386.47|384.27|386.38|384.18|0
1638507350000|2021-12-03 04:55:50|386.38|384.18|386.57|384.37|386.57|384.37|386.38|384.18|0
1638507360000|2021-12-03 04:56:00|386.77|384.57|386.77|384.57|386.77|384.57|386.77|384.57|0
1638507370000|2021-12-03 04:56:10|386.57|384.37|386.57|384.37|386.57|384.37|386.57|384.37|0
1638507380000|2021-12-03 04:56:20|386.77|384.57|387.16|384.96|387.16|384.96|386.77|384.57|0
1638507390000|2021-12-03 04:56:30|386.96|384.76|386.96|384.76|386.96|384.76|386.96|384.76|0
1638507410000|2021-12-03 04:56:50|386.86|384.66|386.77|384.57|386.86|384.66|386.77|384.57|0
1638507420000|2021-12-03 04:57:00|386.96|384.76|387.16|384.96|387.16|384.96|386.96|384.76|0
1638507430000|2021-12-03 04:57:10|387.35|385.15|387.35|385.15|387.35|385.15|387.35|385.15|0
1638507450000|2021-12-03 04:57:30|387.55|385.35|387.55|385.35|387.55|385.35|387.55|385.35|0
1638507460000|2021-12-03 04:57:40|387.74|385.54|387.74|385.54|387.74|385.54|387.74|385.54|0
1638507470000|2021-12-03 04:57:50|387.55|385.35|387.55|385.35|387.55|385.35|387.55|385.35|0
1638507480000|2021-12-03 04:58:00|387.35|385.15|387.16|384.96|387.35|385.15|387.16|384.96|0
1638507490000|2021-12-03 04:58:10|387.55|385.35|387.55|385.35|387.64|385.44|387.55|385.35|0
1638507510000|2021-12-03 04:58:30|387.45|385.25|387.55|385.35|387.55|385.35|387.45|385.25|0
1638507520000|2021-12-03 04:58:40|387.45|385.25|387.74|385.54|387.74|385.54|387.45|385.25|0
1638507530000|2021-12-03 04:58:50|387.94|385.74|387.74|385.54|387.94|385.74|387.74|385.54|0
1638507540000|2021-12-03 04:59:00|387.64|385.44|387.55|385.35|387.64|385.44|387.55|385.35|0
1638507550000|2021-12-03 04:59:10|387.74|385.54|387.74|385.54|387.74|385.54|387.74|385.54|0
1638507560000|2021-12-03 04:59:20|387.94|385.74|388.13|385.93|388.13|385.93|387.94|385.74|0
1638507570000|2021-12-03 04:59:30|387.94|385.74|388.03|385.83|388.13|385.93|387.94|385.74|0
1638507580000|2021-12-03 04:59:40|387.94|385.74|387.94|385.74|387.94|385.74|387.84|385.64|0
1638507590000|2021-12-03 04:59:50|387.74|385.54|387.55|385.35|387.74|385.54|387.55|385.35|0
1638507600000|2021-12-03 05:00:00|387.74|385.54|388.03|385.83|388.03|385.83|387.74|385.54|0
1638507610000|2021-12-03 05:00:10|388.13|385.93|388.13|385.93|388.13|385.93|387.94|385.74|0
1638507620000|2021-12-03 05:00:20|387.94|385.74|387.94|385.74|387.94|385.74|387.84|385.64|0
1638507630000|2021-12-03 05:00:30|388.03|385.83|387.94|385.74|388.03|385.83|387.94|385.74|0
1638507640000|2021-12-03 05:00:40|388.13|385.93|388.33|386.13|388.33|386.13|388.13|385.93|0
1638507650000|2021-12-03 05:00:50|388.13|385.93|388.23|386.03|388.33|386.13|388.13|385.93|0
1638507660000|2021-12-03 05:01:00|388.33|386.13|388.33|386.13|388.33|386.13|388.13|385.93|0
1638507670000|2021-12-03 05:01:10|388.42|386.22|388.52|386.32|388.52|386.32|388.42|386.22|0
1638507680000|2021-12-03 05:01:20|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1638507690000|2021-12-03 05:01:30|388.52|386.32|388.52|386.32|388.52|386.32|388.52|386.32|0
1638507700000|2021-12-03 05:01:40|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1638507710000|2021-12-03 05:01:50|388.42|386.22|388.42|386.22|388.52|386.32|388.42|386.22|0
1638507720000|2021-12-03 05:02:00|388.52|386.32|388.52|386.32|388.52|386.32|388.52|386.32|0
1638507730000|2021-12-03 05:02:10|388.42|386.22|388.33|386.13|388.52|386.32|388.33|386.13|0
1638507740000|2021-12-03 05:02:20|387.94|385.74|387.94|385.74|388.13|385.93|387.94|385.74|0
1638507750000|2021-12-03 05:02:30|388.13|385.93|388.13|385.93|388.13|385.93|388.13|385.93|0
1638507760000|2021-12-03 05:02:40|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1638507770000|2021-12-03 05:02:50|388.22|386.02|388.22|386.02|388.22|386.02|388.22|386.02|0
1638507780000|2021-12-03 05:03:00|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1638507790000|2021-12-03 05:03:10|388.42|386.22|388.33|386.13|388.42|386.22|388.33|386.13|0
1638507800000|2021-12-03 05:03:20|388.22|386.02|388.22|386.02|388.22|386.02|388.22|386.02|0
1638507820000|2021-12-03 05:03:40|388.13|385.93|388.52|386.32|388.52|386.32|388.13|385.93|0
1638507830000|2021-12-03 05:03:50|388.33|386.13|388.13|385.93|388.33|386.13|388.13|385.93|0
1638507840000|2021-12-03 05:04:00|387.93|385.73|387.74|385.54|387.93|385.73|387.74|385.54|0
1638507850000|2021-12-03 05:04:10|387.54|385.34|387.54|385.34|387.54|385.34|387.35|385.15|0
1638507860000|2021-12-03 05:04:20|387.35|385.15|387.74|385.54|387.74|385.54|387.35|385.15|0
1638507880000|2021-12-03 05:04:40|387.93|385.73|387.93|385.73|387.93|385.73|387.83|385.63|0
1638507890000|2021-12-03 05:04:50|387.74|385.54|387.54|385.34|387.74|385.54|387.35|385.15|0
1638507910000|2021-12-03 05:05:10|387.44|385.24|387.35|385.15|387.44|385.24|387.35|385.15|0
1638507920000|2021-12-03 05:05:20|386.96|384.76|386.96|384.76|386.96|384.76|386.96|384.76|0
1638507930000|2021-12-03 05:05:30|386.76|384.56|386.85|384.65|386.96|384.76|386.76|384.56|0
1638507940000|2021-12-03 05:05:40|386.96|384.76|387.15|384.95|387.15|384.95|386.85|384.65|0
1638507950000|2021-12-03 05:05:50|387.35|385.15|387.15|384.95|387.35|385.15|387.15|384.95|0
1638507960000|2021-12-03 05:06:00|387.35|385.15|387.35|385.15|387.35|385.15|387.15|384.95|0
1638507970000|2021-12-03 05:06:10|387.24|385.04|387.15|384.95|387.24|385.04|387.15|384.95|0
1638507980000|2021-12-03 05:06:20|387.05|384.85|387.05|384.85|387.05|384.85|387.05|384.85|0
1638507990000|2021-12-03 05:06:30|386.96|384.76|386.95|384.75|386.96|384.76|386.95|384.75|0
1638508000000|2021-12-03 05:06:40|386.76|384.56|386.85|384.65|386.95|384.75|386.76|384.56|0
1638508010000|2021-12-03 05:06:50|386.95|384.75|386.95|384.75|386.95|384.75|386.95|384.75|0
1638508020000|2021-12-03 05:07:00|386.76|384.56|386.56|384.36|386.76|384.56|386.56|384.36|0
1638508030000|2021-12-03 05:07:10|386.76|384.56|385.98|383.78|386.76|384.56|385.98|383.78|0
1638508040000|2021-12-03 05:07:20|386.17|383.97|385.98|383.78|386.17|383.97|385.98|383.78|0
1638508050000|2021-12-03 05:07:30|386.07|383.87|385.98|383.78|386.07|383.87|385.78|383.58|0
1638508060000|2021-12-03 05:07:40|385.78|383.58|385.98|383.78|385.98|383.78|385.78|383.58|0
1638508070000|2021-12-03 05:07:50|385.78|383.58|385.88|383.68|385.88|383.68|385.78|383.58|0
1638508080000|2021-12-03 05:08:00|385.78|383.58|385.78|383.58|385.98|383.78|385.78|383.58|0
1638508090000|2021-12-03 05:08:10|385.88|383.68|386.56|384.36|386.56|384.36|385.88|383.68|0
1638508100000|2021-12-03 05:08:20|386.37|384.17|386.56|384.36|386.76|384.56|386.37|384.17|0
1638508120000|2021-12-03 05:08:40|386.37|384.17|386.17|383.97|386.37|384.17|386.17|383.97|0
1638508130000|2021-12-03 05:08:50|385.98|383.78|385.98|383.78|385.98|383.78|385.98|383.78|0
1638508140000|2021-12-03 05:09:00|385.59|383.39|385.59|383.39|385.59|383.39|385.59|383.39|0
1638508150000|2021-12-03 05:09:10|385.49|383.29|385.78|383.58|385.78|383.58|385.49|383.29|0
1638508160000|2021-12-03 05:09:20|386.07|383.87|385.98|383.78|386.07|383.87|385.98|383.78|0
1638508170000|2021-12-03 05:09:30|386.26|384.06|386.26|384.06|386.26|384.06|386.26|384.06|0
1638508180000|2021-12-03 05:09:40|385.98|383.78|385.68|383.48|386.17|383.97|385.68|383.48|0
1638508190000|2021-12-03 05:09:50|385.59|383.39|385.68|383.48|385.68|383.48|385.59|383.39|0
1638508200000|2021-12-03 05:10:00|385.59|383.39|385.78|383.58|385.87|383.67|385.59|383.39|0
1638508210000|2021-12-03 05:10:10|385.59|383.39|385.68|383.48|385.68|383.48|385.59|383.39|0
1638508220000|2021-12-03 05:10:20|385.78|383.58|385.87|383.67|385.98|383.78|385.78|383.58|0
1638508230000|2021-12-03 05:10:30|385.98|383.78|386.17|383.97|386.17|383.97|385.98|383.78|0
1638508240000|2021-12-03 05:10:40|386.37|384.17|386.37|384.17|386.37|384.17|386.37|384.17|0
1638508250000|2021-12-03 05:10:50|386.65|384.45|386.65|384.45|386.65|384.45|386.56|384.36|0
1638508260000|2021-12-03 05:11:00|386.56|384.36|386.36|384.16|386.56|384.36|386.36|384.16|0
1638508270000|2021-12-03 05:11:10|386.46|384.26|386.56|384.36|386.56|384.36|386.46|384.26|0
1638508280000|2021-12-03 05:11:20|386.36|384.16|386.56|384.36|386.56|384.36|386.36|384.16|0
1638508290000|2021-12-03 05:11:30|386.36|384.16|385.97|383.77|386.36|384.16|385.97|383.77|0
1638508300000|2021-12-03 05:11:40|386.17|383.97|386.07|383.87|386.17|383.97|386.07|383.87|0
1638508310000|2021-12-03 05:11:50|385.97|383.77|386.26|384.06|386.36|384.16|385.97|383.77|0
1638508320000|2021-12-03 05:12:00|386.36|384.16|386.36|384.16|386.36|384.16|386.26|384.06|0
1638508330000|2021-12-03 05:12:10|386.56|384.36|386.75|384.55|386.75|384.55|386.56|384.36|0
1638508340000|2021-12-03 05:12:20|385.97|383.77|385.58|383.38|385.97|383.77|385.39|383.19|0
1638508350000|2021-12-03 05:12:30|385.87|383.67|386.46|384.26|386.56|384.36|385.87|383.67|0
1638508360000|2021-12-03 05:12:40|386.36|384.16|386.75|384.55|386.75|384.55|386.36|384.16|0
1638508370000|2021-12-03 05:12:50|387.04|384.84|386.85|384.65|387.04|384.84|386.85|384.65|0
1638508380000|2021-12-03 05:13:00|386.95|384.75|386.95|384.75|386.95|384.75|386.95|384.75|0
1638508390000|2021-12-03 05:13:10|386.85|384.65|386.75|384.55|386.85|384.65|386.75|384.55|0
1638508400000|2021-12-03 05:13:20|386.95|384.75|386.85|384.65|386.95|384.75|386.85|384.65|0
1638508410000|2021-12-03 05:13:30|386.75|384.55|386.46|384.26|386.75|384.55|386.46|384.26|0
1638508420000|2021-12-03 05:13:40|386.36|384.16|386.46|384.26|386.56|384.36|386.36|384.16|0
1638508430000|2021-12-03 05:13:50|386.56|384.36|386.46|384.26|386.56|384.36|386.46|384.26|0
1638508450000|2021-12-03 05:14:10|386.56|384.36|386.75|384.55|386.75|384.55|386.56|384.36|0
1638508460000|2021-12-03 05:14:20|387.14|384.94|386.95|384.75|387.14|384.94|386.95|384.75|0
1638508470000|2021-12-03 05:14:30|387.04|384.84|387.14|384.94|387.14|384.94|386.95|384.75|0
1638508480000|2021-12-03 05:14:40|387.04|384.84|387.14|384.94|387.14|384.94|386.95|384.75|0
1638508490000|2021-12-03 05:14:50|387.34|385.14|387.34|385.14|387.34|385.14|387.34|385.14|0
1638508500000|2021-12-03 05:15:00|387.53|385.33|387.53|385.33|387.53|385.33|387.53|385.33|0
1638508510000|2021-12-03 05:15:10|387.34|385.14|387.43|385.23|387.43|385.23|387.14|384.94|0
1638508520000|2021-12-03 05:15:20|387.34|385.14|387.34|385.14|387.43|385.23|387.34|385.14|0
1638508530000|2021-12-03 05:15:30|387.43|385.23|387.92|385.72|387.92|385.72|387.43|385.23|0
1638508550000|2021-12-03 05:15:50|388.12|385.92|388.31|386.11|388.31|386.11|388.12|385.92|0
1638508560000|2021-12-03 05:16:00|388.8|386.6|388.7|386.5|388.8|386.6|388.7|386.5|0
1638508570000|2021-12-03 05:16:10|388.9|386.7|389.1|386.9|389.1|386.9|388.9|386.7|0
1638508580000|2021-12-03 05:16:20|388.7|386.5|388.6|386.4|388.8|386.6|388.6|386.4|0
1638508590000|2021-12-03 05:16:30|388.7|386.5|388.6|386.4|388.7|386.5|388.6|386.4|0
1638508600000|2021-12-03 05:16:40|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1638508610000|2021-12-03 05:16:50|388.31|386.11|388.21|386.01|388.31|386.11|388.12|385.92|0
1638508620000|2021-12-03 05:17:00|388.12|385.92|388.21|386.01|388.31|386.11|388.12|385.92|0
1638508630000|2021-12-03 05:17:10|388.31|386.11|388.51|386.31|388.51|386.31|388.21|386.01|0
1638508640000|2021-12-03 05:17:20|388.31|386.11|388.31|386.11|388.31|386.11|388.31|386.11|0
1638508650000|2021-12-03 05:17:30|388.51|386.31|388.51|386.31|388.51|386.31|388.31|386.11|0
1638508660000|2021-12-03 05:17:40|388.7|386.5|388.7|386.5|388.7|386.5|388.7|386.5|0
1638508670000|2021-12-03 05:17:50|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1638508680000|2021-12-03 05:18:00|388.31|386.11|388.31|386.11|388.51|386.31|388.31|386.11|0
1638508690000|2021-12-03 05:18:10|388.01|385.81|388.12|385.92|388.21|386.01|388.01|385.81|0
1638508700000|2021-12-03 05:18:20|388.01|385.81|387.92|385.72|388.01|385.81|387.82|385.62|0
1638508710000|2021-12-03 05:18:30|387.82|385.62|387.82|385.62|387.92|385.72|387.82|385.62|0
1638508730000|2021-12-03 05:18:50|387.72|385.52|387.62|385.42|387.72|385.52|387.62|385.42|0
1638508740000|2021-12-03 05:19:00|387.92|385.72|387.92|385.72|387.92|385.72|387.72|385.52|0
1638508750000|2021-12-03 05:19:10|387.82|385.62|387.82|385.62|387.92|385.72|387.82|385.62|0
1638508760000|2021-12-03 05:19:20|387.92|385.72|388.11|385.91|388.11|385.91|387.92|385.72|0
1638508780000|2021-12-03 05:19:40|387.92|385.72|387.92|385.72|387.92|385.72|387.92|385.72|0
1638508790000|2021-12-03 05:19:50|388.11|385.91|388.11|385.91|388.11|385.91|388.11|385.91|0
1638508800000|2021-12-03 05:20:00|387.82|385.62|387.92|385.72|387.92|385.72|387.82|385.62|0
1638508810000|2021-12-03 05:20:10|387.72|385.52|388.11|385.91|388.11|385.91|387.72|385.52|0
1638508820000|2021-12-03 05:20:20|387.82|385.62|387.92|385.72|387.92|385.72|387.82|385.62|0
1638508830000|2021-12-03 05:20:30|388.11|385.91|388.11|385.91|388.11|385.91|388.11|385.91|0
1638508840000|2021-12-03 05:20:40|388.31|386.11|388.31|386.11|388.31|386.11|388.31|386.11|0
1638508860000|2021-12-03 05:21:00|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1638508870000|2021-12-03 05:21:10|388.31|386.11|388.31|386.11|388.31|386.11|388.31|386.11|0
1638508880000|2021-12-03 05:21:20|388.5|386.3|388.7|386.5|388.9|386.7|388.5|386.3|0
1638508890000|2021-12-03 05:21:30|388.79|386.59|388.79|386.59|388.79|386.59|388.79|386.59|0
1638508900000|2021-12-03 05:21:40|388.9|386.7|388.9|386.7|388.9|386.7|388.9|386.7|0
1638508910000|2021-12-03 05:21:50|388.89|386.69|388.89|386.69|388.89|386.69|388.89|386.69|0
1638508920000|2021-12-03 05:22:00|388.5|386.3|388.4|386.2|388.5|386.3|388.4|386.2|0
1638508930000|2021-12-03 05:22:10|388.5|386.3|388.5|386.3|388.5|386.3|388.5|386.3|0
1638508940000|2021-12-03 05:22:20|388.7|386.5|388.6|386.4|388.7|386.5|388.6|386.4|0
1638508950000|2021-12-03 05:22:30|388.5|386.3|388.6|386.4|388.6|386.4|388.5|386.3|0
1638508960000|2021-12-03 05:22:40|388.5|386.3|388.5|386.3|388.5|386.3|388.5|386.3|0
1638508970000|2021-12-03 05:22:50|388.7|386.5|388.31|386.11|388.7|386.5|388.31|386.11|0
1638508980000|2021-12-03 05:23:00|388.01|385.81|387.92|385.72|388.01|385.81|387.72|385.52|0
1638508990000|2021-12-03 05:23:10|388.01|385.81|388.11|385.91|388.11|385.91|388.01|385.81|0
1638509000000|2021-12-03 05:23:20|388.6|386.4|388.5|386.3|388.6|386.4|388.5|386.3|0
1638509010000|2021-12-03 05:23:30|388.7|386.5|388.5|386.3|388.7|386.5|388.31|386.11|0
1638509020000|2021-12-03 05:23:40|388.4|386.2|388.11|385.91|388.4|386.2|388.11|385.91|0
1638509040000|2021-12-03 05:24:00|388.31|386.11|388.5|386.3|388.5|386.3|388.31|386.11|0
1638509050000|2021-12-03 05:24:10|388.31|386.11|388.2|386|388.31|386.11|388.2|386|0
1638509060000|2021-12-03 05:24:20|388.11|385.91|388.11|385.91|388.2|386|388.01|385.81|0
1638509070000|2021-12-03 05:24:30|388.5|386.3|388.79|386.59|388.79|386.59|388.5|386.3|0
1638509080000|2021-12-03 05:24:40|388.7|386.5|388.89|386.69|388.89|386.69|388.7|386.5|0
1638509090000|2021-12-03 05:24:50|389.09|386.89|389.09|386.89|389.09|386.89|389.09|386.89|0
1638509100000|2021-12-03 05:25:00|389.28|387.08|389.18|386.98|389.38|387.18|389.18|386.98|0
1638509110000|2021-12-03 05:25:10|389.09|386.89|388.89|386.69|389.09|386.89|388.89|386.69|0
1638509120000|2021-12-03 05:25:20|388.7|386.5|388.7|386.5|388.7|386.5|388.7|386.5|0
1638509130000|2021-12-03 05:25:30|388.79|386.59|388.79|386.59|388.79|386.59|388.7|386.5|0
1638509140000|2021-12-03 05:25:40|388.89|386.69|388.89|386.69|388.89|386.69|388.89|386.69|0
1638509150000|2021-12-03 05:25:50|388.99|386.79|389.09|386.89|389.09|386.89|388.99|386.79|0
1638509160000|2021-12-03 05:26:00|389.18|386.98|389.09|386.89|389.18|386.98|389.09|386.89|0
1638509170000|2021-12-03 05:26:10|389.18|386.98|388.98|386.78|389.18|386.98|388.98|386.78|0
1638509180000|2021-12-03 05:26:20|388.69|386.49|388.5|386.3|388.69|386.49|388.5|386.3|0
1638509200000|2021-12-03 05:26:40|388.3|386.1|388.3|386.1|388.3|386.1|388.11|385.91|0
1638509210000|2021-12-03 05:26:50|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1638509220000|2021-12-03 05:27:00|388.59|386.39|388.79|386.59|388.89|386.69|388.59|386.39|0
1638509230000|2021-12-03 05:27:10|388.69|386.49|388.69|386.49|388.69|386.49|388.69|386.49|0
1638509240000|2021-12-03 05:27:20|388.89|386.69|389.28|387.08|389.28|387.08|388.89|386.69|0
1638509250000|2021-12-03 05:27:30|389.48|387.28|389.67|387.47|389.67|387.47|389.48|387.28|0
1638509260000|2021-12-03 05:27:40|389.48|387.28|389.87|387.67|389.87|387.67|389.28|387.08|0
1638509270000|2021-12-03 05:27:50|389.67|387.47|389.87|387.67|389.87|387.67|389.67|387.47|0
1638509280000|2021-12-03 05:28:00|389.67|387.47|389.67|387.47|389.87|387.67|389.67|387.47|0
1638509290000|2021-12-03 05:28:10|389.87|387.67|390.06|387.86|390.26|388.06|389.87|387.67|0
1638509300000|2021-12-03 05:28:20|390.26|388.06|390.06|387.86|390.26|388.06|389.87|387.67|0
1638509310000|2021-12-03 05:28:30|389.87|387.67|389.87|387.67|389.96|387.76|389.87|387.67|0
1638509320000|2021-12-03 05:28:40|389.96|387.76|390.06|387.86|390.06|387.86|389.96|387.76|0
1638509330000|2021-12-03 05:28:50|389.96|387.76|389.87|387.67|389.96|387.76|389.87|387.67|0
1638509340000|2021-12-03 05:29:00|389.96|387.76|390.26|388.06|390.26|388.06|389.96|387.76|0
1638509350000|2021-12-03 05:29:10|390.06|387.86|390.06|387.86|390.26|388.06|390.06|387.86|0
1638509360000|2021-12-03 05:29:20|390.26|388.06|389.87|387.67|390.26|388.06|389.87|387.67|0
1638509370000|2021-12-03 05:29:30|389.67|387.47|389.28|387.08|389.67|387.47|389.28|387.08|0
1638509380000|2021-12-03 05:29:40|388.89|386.69|388.89|386.69|388.89|386.69|388.89|386.69|0
1638509390000|2021-12-03 05:29:50|388.98|386.78|388.98|386.78|388.98|386.78|388.98|386.78|0
1638509400000|2021-12-03 05:30:00|389.18|386.98|388.79|386.59|389.28|387.08|388.69|386.49|0
1638509410000|2021-12-03 05:30:10|388.89|386.69|389.96|387.76|389.96|387.76|388.89|386.69|0
1638509420000|2021-12-03 05:30:20|390.06|387.86|390.06|387.86|390.35|388.15|390.06|387.86|0
1638509430000|2021-12-03 05:30:30|390.26|388.06|390.65|388.45|390.85|388.65|390.26|388.06|0
1638509440000|2021-12-03 05:30:40|390.45|388.25|389.96|387.76|390.45|388.25|389.96|387.76|0
1638509450000|2021-12-03 05:30:50|389.87|387.67|390.06|387.86|390.06|387.86|389.87|387.67|0
1638509460000|2021-12-03 05:31:00|389.87|387.67|389.47|387.27|389.87|387.67|389.47|387.27|0
1638509470000|2021-12-03 05:31:10|389.57|387.37|389.47|387.27|389.57|387.37|389.47|387.27|0
1638509480000|2021-12-03 05:31:20|389.28|387.08|389.28|387.08|389.28|387.08|389.28|387.08|0
1638509490000|2021-12-03 05:31:30|389.08|386.88|389.08|386.88|389.08|386.88|389.08|386.88|0
1638509500000|2021-12-03 05:31:40|388.89|386.69|388.98|386.78|388.98|386.78|388.89|386.69|0
1638509510000|2021-12-03 05:31:50|388.89|386.69|388.98|386.78|388.98|386.78|388.89|386.69|0
1638509520000|2021-12-03 05:32:00|389.08|386.88|388.89|386.69|389.08|386.88|388.89|386.69|0
1638509530000|2021-12-03 05:32:10|388.78|386.58|388.88|386.68|388.89|386.69|388.78|386.58|0
1638509540000|2021-12-03 05:32:20|388.69|386.49|389.08|386.88|389.08|386.88|388.69|386.49|0
1638509550000|2021-12-03 05:32:30|389.17|386.97|387.52|385.32|389.17|386.97|387.52|385.32|0
1638509560000|2021-12-03 05:32:40|387.32|385.12|387.52|385.32|387.52|385.32|387.32|385.12|0
1638509570000|2021-12-03 05:32:50|387.41|385.21|387.52|385.32|387.61|385.41|387.41|385.21|0
1638509580000|2021-12-03 05:33:00|387.71|385.51|387.52|385.32|387.71|385.51|387.52|385.32|0
1638509590000|2021-12-03 05:33:10|387.61|385.41|387.8|385.6|387.8|385.6|387.61|385.41|0
1638509600000|2021-12-03 05:33:20|387.91|385.71|387.91|385.71|387.91|385.71|387.91|385.71|0
1638509610000|2021-12-03 05:33:30|387.71|385.51|388.1|385.9|388.1|385.9|387.51|385.31|0
1638509620000|2021-12-03 05:33:40|388.2|386|388.3|386.1|388.3|386.1|388.2|386|0
1638509630000|2021-12-03 05:33:50|388.1|385.9|388|385.8|388.1|385.9|388|385.8|0
1638509640000|2021-12-03 05:34:00|388.3|386.1|388.3|386.1|388.59|386.39|388.3|386.1|0
1638509650000|2021-12-03 05:34:10|388.49|386.29|388.49|386.29|388.49|386.29|388.49|386.29|0
1638509660000|2021-12-03 05:34:20|388.39|386.19|388.39|386.19|388.39|386.19|388.3|386.1|0
1638509670000|2021-12-03 05:34:30|388.3|386.1|388.19|385.99|388.3|386.1|388.19|385.99|0
1638509680000|2021-12-03 05:34:40|388.3|386.1|388.3|386.1|388.3|386.1|388.3|386.1|0
1638509690000|2021-12-03 05:34:50|388.39|386.19|388.39|386.19|388.69|386.49|388.39|386.19|0
1638509700000|2021-12-03 05:35:00|388.1|385.9|388.19|385.99|388.19|385.99|388.1|385.9|0
1638509710000|2021-12-03 05:35:10|388.3|386.1|388.49|386.29|388.58|386.38|388.3|386.1|0
1638509720000|2021-12-03 05:35:20|388.39|386.19|388|385.8|388.39|386.19|388|385.8|0
1638509730000|2021-12-03 05:35:30|388.3|386.1|388.1|385.9|388.3|386.1|388.1|385.9|0
1638509740000|2021-12-03 05:35:40|388.19|385.99|388.29|386.09|388.29|386.09|388.19|385.99|0
1638509750000|2021-12-03 05:35:50|388.69|386.49|388.69|386.49|388.69|386.49|388.69|386.49|0
1638509760000|2021-12-03 05:36:00|388.49|386.29|388.58|386.38|388.58|386.38|388.49|386.29|0
1638509770000|2021-12-03 05:36:10|388.49|386.29|388.49|386.29|388.69|386.49|388.49|386.29|0
1638509780000|2021-12-03 05:36:20|388.58|386.38|388.29|386.09|388.58|386.38|388.29|386.09|0
1638509790000|2021-12-03 05:36:30|388.39|386.19|388.19|385.99|388.49|386.29|388.19|385.99|0
1638509800000|2021-12-03 05:36:40|388.29|386.09|389.08|386.88|389.08|386.88|388.29|386.09|0
1638509810000|2021-12-03 05:36:50|389.27|387.07|389.27|387.07|389.27|387.07|389.08|386.88|0
1638509820000|2021-12-03 05:37:00|389.17|386.97|389.27|387.07|389.47|387.27|389.17|386.97|0
1638509830000|2021-12-03 05:37:10|389.08|386.88|388.68|386.48|389.08|386.88|388.68|386.48|0
1638509840000|2021-12-03 05:37:20|388.97|386.77|389.08|386.88|389.17|386.97|388.97|386.77|0
1638509850000|2021-12-03 05:37:30|389.17|386.97|389.47|387.27|389.47|387.27|389.17|386.97|0
1638509860000|2021-12-03 05:37:40|389.56|387.36|389.47|387.27|389.56|387.36|389.37|387.17|0
1638509870000|2021-12-03 05:37:50|389.66|387.46|389.56|387.36|389.66|387.46|389.56|387.36|0
1638509880000|2021-12-03 05:38:00|389.66|387.46|389.95|387.75|389.95|387.75|389.66|387.46|0
1638509890000|2021-12-03 05:38:10|390.25|388.05|390.05|387.85|390.25|388.05|390.05|387.85|0
1638509900000|2021-12-03 05:38:20|390.25|388.05|390.05|387.85|390.25|388.05|390.05|387.85|0
1638509910000|2021-12-03 05:38:30|390.25|388.05|390.45|388.25|390.45|388.25|390.25|388.05|0
1638509920000|2021-12-03 05:38:40|390.34|388.14|390.25|388.05|390.34|388.14|390.25|388.05|0
1638509930000|2021-12-03 05:38:50|390.45|388.25|391.03|388.83|391.03|388.83|390.45|388.25|0
1638509940000|2021-12-03 05:39:00|391.43|389.23|391.43|389.23|391.43|389.23|391.43|389.23|0
1638509950000|2021-12-03 05:39:10|391.23|389.03|391.23|389.03|391.23|389.03|391.23|389.03|0
1638509960000|2021-12-03 05:39:20|391.43|389.23|391.62|389.42|391.62|389.42|391.43|389.23|0
1638509970000|2021-12-03 05:39:30|391.32|389.12|391.62|389.42|391.62|389.42|391.23|389.03|0
1638509980000|2021-12-03 05:39:40|391.82|389.62|391.82|389.62|391.82|389.62|391.62|389.42|0
1638509990000|2021-12-03 05:39:50|391.52|389.32|391.62|389.42|391.62|389.42|391.52|389.32|0
1638510000000|2021-12-03 05:40:00|391.42|389.22|391.42|389.22|391.62|389.42|391.42|389.22|0
1638510010000|2021-12-03 05:40:10|391.23|389.03|391.62|389.42|391.62|389.42|391.23|389.03|0
1638510020000|2021-12-03 05:40:20|391.82|389.62|391.62|389.42|391.82|389.62|391.62|389.42|0
1638510030000|2021-12-03 05:40:30|391.82|389.62|391.82|389.62|391.82|389.62|391.82|389.62|0
1638510040000|2021-12-03 05:40:40|391.62|389.42|391.62|389.42|391.62|389.42|391.62|389.42|0
1638510050000|2021-12-03 05:40:50|391.82|389.62|392.21|390.01|392.21|390.01|391.82|389.62|0
1638510060000|2021-12-03 05:41:00|392.11|389.91|392.11|389.91|392.11|389.91|392.11|389.91|0
1638510070000|2021-12-03 05:41:10|392.21|390.01|392.01|389.81|392.21|390.01|392.01|389.81|0
1638510080000|2021-12-03 05:41:20|391.82|389.62|392.01|389.81|392.01|389.81|391.82|389.62|0
1638510090000|2021-12-03 05:41:30|392.21|390.01|392.01|389.81|392.21|390.01|392.01|389.81|0
1638510100000|2021-12-03 05:41:40|391.82|389.62|391.62|389.42|391.82|389.62|391.62|389.42|0
1638510110000|2021-12-03 05:41:50|391.42|389.22|391.62|389.42|391.62|389.42|391.42|389.22|0
1638510120000|2021-12-03 05:42:00|391.82|389.62|391.62|389.42|391.82|389.62|391.62|389.42|0
1638510130000|2021-12-03 05:42:10|391.52|389.32|391.62|389.42|391.82|389.62|391.52|389.32|0
1638510150000|2021-12-03 05:42:30|391.52|389.32|391.03|388.83|391.52|389.32|390.83|388.63|0
1638510160000|2021-12-03 05:42:40|390.93|388.73|390.93|388.73|391.03|388.83|390.93|388.73|0
1638510170000|2021-12-03 05:42:50|391.03|388.83|391.03|388.83|391.03|388.83|390.93|388.73|0
1638510180000|2021-12-03 05:43:00|390.83|388.63|390.83|388.63|390.83|388.63|390.83|388.63|0
1638510190000|2021-12-03 05:43:10|390.64|388.44|391.03|388.83|391.03|388.83|390.64|388.44|0
1638510200000|2021-12-03 05:43:20|391.23|389.03|391.03|388.83|391.23|389.03|391.03|388.83|0
1638510210000|2021-12-03 05:43:30|391.23|389.03|391.62|389.42|391.62|389.42|391.23|389.03|0
1638510220000|2021-12-03 05:43:40|391.42|389.22|391.42|389.22|391.42|389.22|391.32|389.12|0
1638510230000|2021-12-03 05:43:50|391.22|389.02|391.12|388.92|391.22|389.02|391.12|388.92|0
1638510240000|2021-12-03 05:44:00|391.03|388.83|390.83|388.63|391.03|388.83|390.83|388.63|0
1638510250000|2021-12-03 05:44:10|391.03|388.83|390.83|388.63|391.03|388.83|390.83|388.63|0
1638510260000|2021-12-03 05:44:20|390.64|388.44|390.64|388.44|390.64|388.44|390.64|388.44|0
1638510270000|2021-12-03 05:44:30|390.44|388.24|390.53|388.33|390.53|388.33|390.44|388.24|0
1638510280000|2021-12-03 05:44:40|390.44|388.24|390.44|388.24|390.44|388.24|390.44|388.24|0
1638510290000|2021-12-03 05:44:50|390.64|388.44|390.64|388.44|390.64|388.44|390.64|388.44|0
1638510300000|2021-12-03 05:45:00|390.73|388.53|390.64|388.44|390.73|388.53|390.64|388.44|0
1638510310000|2021-12-03 05:45:10|391.03|388.83|391.03|388.83|391.03|388.83|390.83|388.63|0
1638510330000|2021-12-03 05:45:30|390.83|388.63|391.03|388.83|391.03|388.83|390.83|388.63|0
1638510340000|2021-12-03 05:45:40|390.83|388.63|390.63|388.43|390.83|388.63|390.63|388.43|0
1638510350000|2021-12-03 05:45:50|390.83|388.63|390.63|388.43|390.83|388.63|390.63|388.43|0
1638510360000|2021-12-03 05:46:00|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1638510370000|2021-12-03 05:46:10|391.22|389.02|391.61|389.41|391.61|389.41|391.22|389.02|0
1638510380000|2021-12-03 05:46:20|391.81|389.61|391.61|389.41|391.81|389.61|391.61|389.41|0
1638510390000|2021-12-03 05:46:30|391.42|389.22|391.42|389.22|391.42|389.22|391.42|389.22|0
1638510400000|2021-12-03 05:46:40|391.22|389.02|391.42|389.22|391.42|389.22|391.22|389.02|0
1638510410000|2021-12-03 05:46:50|391.61|389.41|391.51|389.31|391.61|389.41|391.51|389.31|0
1638510420000|2021-12-03 05:47:00|391.71|389.51|391.9|389.7|392.01|389.81|391.71|389.51|0
1638510430000|2021-12-03 05:47:10|391.81|389.61|391.71|389.51|391.81|389.61|391.71|389.51|0
1638510440000|2021-12-03 05:47:20|391.61|389.41|391.42|389.22|391.61|389.41|391.42|389.22|0
1638510450000|2021-12-03 05:47:30|391.61|389.41|391.61|389.41|391.61|389.41|391.61|389.41|0
1638510460000|2021-12-03 05:47:40|391.81|389.61|391.61|389.41|391.81|389.61|391.61|389.41|0
1638510470000|2021-12-03 05:47:50|391.71|389.51|391.61|389.41|391.71|389.51|391.61|389.41|0
1638510480000|2021-12-03 05:48:00|391.71|389.51|391.71|389.51|391.81|389.61|391.61|389.41|0
1638510490000|2021-12-03 05:48:10|391.61|389.41|391.61|389.41|391.61|389.41|391.61|389.41|0
1638510500000|2021-12-03 05:48:20|391.51|389.31|391.61|389.41|391.81|389.61|391.51|389.31|0
1638510510000|2021-12-03 05:48:30|391.51|389.31|391.61|389.41|391.61|389.41|391.51|389.31|0
1638510520000|2021-12-03 05:48:40|391.81|389.61|391.71|389.51|391.81|389.61|391.71|389.51|0
1638510530000|2021-12-03 05:48:50|391.81|389.61|391.61|389.41|391.81|389.61|391.61|389.41|0
1638510540000|2021-12-03 05:49:00|391.42|389.22|389.94|387.74|391.42|389.22|389.94|387.74|0
1638510550000|2021-12-03 05:49:10|390.04|387.84|390.14|387.94|390.14|387.94|390.04|387.84|0
1638510560000|2021-12-03 05:49:20|390.04|387.84|390.14|387.94|390.14|387.94|390.04|387.84|0
1638510570000|2021-12-03 05:49:30|389.94|387.74|389.75|387.55|390.04|387.84|389.75|387.55|0
1638510580000|2021-12-03 05:49:40|389.35|387.15|389.55|387.35|389.55|387.35|389.35|387.15|0
1638510600000|2021-12-03 05:50:00|389.35|387.15|389.35|387.15|389.45|387.25|389.35|387.15|0
1638510610000|2021-12-03 05:50:10|389.55|387.35|389.75|387.55|389.94|387.74|389.55|387.35|0
1638510620000|2021-12-03 05:50:20|389.94|387.74|389.55|387.35|389.94|387.74|389.55|387.35|0
1638510630000|2021-12-03 05:50:30|389.35|387.15|389.35|387.15|389.35|387.15|389.16|386.96|0
1638510640000|2021-12-03 05:50:40|389.25|387.05|389.45|387.25|389.45|387.25|389.25|387.05|0
1638510650000|2021-12-03 05:50:50|389.35|387.15|389.35|387.15|389.35|387.15|389.35|387.15|0
1638510660000|2021-12-03 05:51:00|389.45|387.25|389.55|387.35|389.55|387.35|389.25|387.05|0
1638510670000|2021-12-03 05:51:10|389.35|387.15|389.35|387.15|389.35|387.15|389.35|387.15|0
1638510680000|2021-12-03 05:51:20|389.15|386.95|389.35|387.15|389.35|387.15|389.15|386.95|0
1638510690000|2021-12-03 05:51:30|389.45|387.25|389.45|387.25|389.45|387.25|389.45|387.25|0
1638510700000|2021-12-03 05:51:40|389.55|387.35|389.44|387.24|389.55|387.35|389.44|387.24|0
1638510710000|2021-12-03 05:51:50|389.35|387.15|389.15|386.95|389.35|387.15|389.15|386.95|0
1638510720000|2021-12-03 05:52:00|389.55|387.35|389.55|387.35|389.55|387.35|389.55|387.35|0
1638510740000|2021-12-03 05:52:20|389.35|387.15|389.55|387.35|389.55|387.35|389.35|387.15|0
1638510750000|2021-12-03 05:52:30|389.44|387.24|389.55|387.35|389.55|387.35|389.44|387.24|0
1638510760000|2021-12-03 05:52:40|389.44|387.24|389.35|387.15|389.44|387.24|389.35|387.15|0
1638510770000|2021-12-03 05:52:50|389.55|387.35|389.44|387.24|389.55|387.35|389.35|387.15|0
1638510780000|2021-12-03 05:53:00|389.84|387.64|390.23|388.03|390.23|388.03|389.84|387.64|0
1638510790000|2021-12-03 05:53:10|390.14|387.94|390.14|387.94|390.14|387.94|390.03|387.83|0
1638510800000|2021-12-03 05:53:20|390.03|387.83|390.03|387.83|390.03|387.83|390.03|387.83|0
1638510810000|2021-12-03 05:53:30|389.94|387.74|390.33|388.13|390.33|388.13|389.94|387.74|0
1638510820000|2021-12-03 05:53:40|390.23|388.03|390.14|387.94|390.23|388.03|390.14|387.94|0
1638510830000|2021-12-03 05:53:50|390.33|388.13|390.23|388.03|390.33|388.13|390.23|388.03|0
1638510840000|2021-12-03 05:54:00|390.14|387.94|390.14|387.94|390.23|388.03|390.14|387.94|0
1638510850000|2021-12-03 05:54:10|390.33|388.13|390.73|388.53|390.73|388.53|390.33|388.13|0
1638510860000|2021-12-03 05:54:20|390.62|388.42|390.62|388.42|390.73|388.53|390.62|388.42|0
1638510870000|2021-12-03 05:54:30|390.73|388.53|390.73|388.53|390.73|388.53|390.73|388.53|0
1638510880000|2021-12-03 05:54:40|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1638510890000|2021-12-03 05:54:50|390.73|388.53|390.72|388.52|390.73|388.53|390.72|388.52|0
1638510900000|2021-12-03 05:55:00|390.53|388.33|390.72|388.52|390.72|388.52|390.53|388.33|0
1638510920000|2021-12-03 05:55:20|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1638510930000|2021-12-03 05:55:30|390.33|388.13|390.33|388.13|390.33|388.13|390.33|388.13|0
1638510940000|2021-12-03 05:55:40|390.13|387.93|390.13|387.93|390.13|387.93|390.13|387.93|0
1638510950000|2021-12-03 05:55:50|389.94|387.74|389.54|387.34|389.94|387.74|389.44|387.24|0
1638510960000|2021-12-03 05:56:00|389.83|387.63|389.83|387.63|389.83|387.63|389.74|387.54|0
1638510970000|2021-12-03 05:56:10|389.74|387.54|389.74|387.54|389.74|387.54|389.64|387.44|0
1638510990000|2021-12-03 05:56:30|389.35|387.15|389.05|386.85|389.35|387.15|389.05|386.85|0
1638511000000|2021-12-03 05:56:40|388.95|386.75|388.65|386.45|388.95|386.75|388.65|386.45|0
1638511010000|2021-12-03 05:56:50|388.76|386.56|388.95|386.75|388.95|386.75|388.56|386.36|0
1638511020000|2021-12-03 05:57:00|388.85|386.65|388.76|386.56|388.95|386.75|388.76|386.56|0
1638511030000|2021-12-03 05:57:10|388.95|386.75|388.65|386.45|388.95|386.75|388.65|386.45|0
1638511040000|2021-12-03 05:57:20|388.56|386.36|388.36|386.16|388.76|386.56|388.36|386.16|0
1638511050000|2021-12-03 05:57:30|388.17|385.97|388.46|386.26|388.46|386.26|388.17|385.97|0
1638511060000|2021-12-03 05:57:40|388.36|386.16|387.97|385.77|388.36|386.16|387.97|385.77|0
1638511070000|2021-12-03 05:57:50|388.17|385.97|388.06|385.86|388.17|385.97|388.06|385.86|0
1638511080000|2021-12-03 05:58:00|388.17|385.97|388.75|386.55|388.75|386.55|388.17|385.97|0
1638511090000|2021-12-03 05:58:10|388.65|386.45|388.95|386.75|388.95|386.75|388.65|386.45|0
1638511100000|2021-12-03 05:58:20|389.15|386.95|389.15|386.95|389.15|386.95|389.15|386.95|0
1638511110000|2021-12-03 05:58:30|389.34|387.14|388.95|386.75|389.44|387.24|388.95|386.75|0
1638511120000|2021-12-03 05:58:40|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1638511130000|2021-12-03 05:58:50|389.15|386.95|389.04|386.84|389.15|386.95|388.95|386.75|0
1638511140000|2021-12-03 05:59:00|389.15|386.95|389.44|387.24|389.54|387.34|389.15|386.95|0
1638511150000|2021-12-03 05:59:10|389.34|387.14|389.34|387.14|389.34|387.14|389.34|387.14|0
1638511160000|2021-12-03 05:59:20|389.24|387.04|389.15|386.95|389.24|387.04|389.15|386.95|0
1638511170000|2021-12-03 05:59:30|389.04|386.84|389.34|387.14|389.54|387.34|389.04|386.84|0
1638511180000|2021-12-03 05:59:40|389.44|387.24|388.95|386.75|389.54|387.34|388.95|386.75|0
1638511190000|2021-12-03 05:59:50|388.85|386.65|388.95|386.75|388.95|386.75|388.75|386.55|0
1638511200000|2021-12-03 06:00:00|389.54|387.34|390.22|388.02|390.22|388.02|389.54|387.34|0
1638511210000|2021-12-03 06:00:10|390.33|388.13|390.52|388.32|390.52|388.32|390.33|388.13|0
1638511220000|2021-12-03 06:00:20|390.33|388.13|389.93|387.73|390.33|388.13|389.93|387.73|0
1638511230000|2021-12-03 06:00:30|390.13|387.93|390.33|388.13|390.42|388.22|390.13|387.93|0
1638511240000|2021-12-03 06:00:40|390.52|388.32|390.52|388.32|390.52|388.32|390.33|388.13|0
1638511250000|2021-12-03 06:00:50|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1638511260000|2021-12-03 06:01:00|390.52|388.32|390.13|387.93|390.72|388.52|390.13|387.93|0
1638511270000|2021-12-03 06:01:10|389.83|387.63|390.33|388.13|390.33|388.13|389.83|387.63|0
1638511280000|2021-12-03 06:01:20|390.52|388.32|390.33|388.13|390.52|388.32|390.33|388.13|0
1638511290000|2021-12-03 06:01:30|390.52|388.32|390.52|388.32|390.72|388.52|390.52|388.32|0
1638511300000|2021-12-03 06:01:40|390.32|388.12|390.52|388.32|390.52|388.32|390.32|388.12|0
1638511310000|2021-12-03 06:01:50|390.42|388.22|390.52|388.32|390.52|388.32|390.42|388.22|0
1638511320000|2021-12-03 06:02:00|390.32|388.12|390.32|388.12|390.32|388.12|390.22|388.02|0
1638511330000|2021-12-03 06:02:10|390.13|387.93|390.22|388.02|390.22|388.02|390.13|387.93|0
1638511340000|2021-12-03 06:02:20|390.32|388.12|389.93|387.73|390.32|388.12|389.93|387.73|0
1638511350000|2021-12-03 06:02:30|390.13|387.93|390.72|388.52|390.72|388.52|390.13|387.93|0
1638511360000|2021-12-03 06:02:40|390.52|388.32|390.72|388.52|390.72|388.52|390.52|388.32|0
1638511370000|2021-12-03 06:02:50|390.52|388.32|390.52|388.32|390.52|388.32|390.52|388.32|0
1638511380000|2021-12-03 06:03:00|390.32|388.12|390.42|388.22|390.42|388.22|390.13|387.93|0
1638511390000|2021-12-03 06:03:10|390.52|388.32|390.32|388.12|390.52|388.32|390.32|388.12|0
1638511400000|2021-12-03 06:03:20|389.93|387.73|389.83|387.63|389.93|387.73|389.83|387.63|0
1638511410000|2021-12-03 06:03:30|389.93|387.73|389.34|387.14|389.93|387.73|389.34|387.14|0
1638511420000|2021-12-03 06:03:40|389.14|386.94|388.95|386.75|389.14|386.94|388.95|386.75|0
1638511430000|2021-12-03 06:03:50|389.24|387.04|389.04|386.84|389.24|387.04|388.95|386.75|0
1638511440000|2021-12-03 06:04:00|389.14|386.94|388.84|386.64|389.14|386.94|388.75|386.55|0
1638511450000|2021-12-03 06:04:10|388.75|386.55|388.36|386.16|388.75|386.55|388.36|386.16|0
1638511460000|2021-12-03 06:04:20|387.96|385.76|387.47|385.27|387.96|385.76|387.47|385.27|0
1638511470000|2021-12-03 06:04:30|387.57|385.37|387.57|385.37|387.57|385.37|387.57|385.37|0
1638511480000|2021-12-03 06:04:40|387.66|385.46|387.57|385.37|387.66|385.46|387.37|385.17|0
1638511490000|2021-12-03 06:04:50|387.37|385.17|387.37|385.17|387.37|385.17|387.18|384.98|0
1638511510000|2021-12-03 06:05:10|387.77|385.57|387.37|385.17|387.77|385.57|387.27|385.07|0
1638511520000|2021-12-03 06:05:20|387.18|384.98|388.25|386.05|388.25|386.05|387.18|384.98|0
1638511530000|2021-12-03 06:05:30|389.14|386.94|389.53|387.33|389.53|387.33|389.14|386.94|0
1638511540000|2021-12-03 06:05:40|389.14|386.94|389.14|386.94|389.14|386.94|389.04|386.84|0
1638511550000|2021-12-03 06:05:50|389.53|387.33|389.82|387.62|389.82|387.62|389.24|387.04|0
1638511560000|2021-12-03 06:06:00|389.73|387.53|389.43|387.23|389.73|387.53|389.43|387.23|0
1638511570000|2021-12-03 06:06:10|389.14|386.94|389.53|387.33|389.53|387.33|389.14|386.94|0
1638511580000|2021-12-03 06:06:20|389.43|387.23|389.73|387.53|389.73|387.53|389.43|387.23|0
1638511590000|2021-12-03 06:06:30|390.02|387.82|390.32|388.12|390.32|388.12|390.02|387.82|0
1638511600000|2021-12-03 06:06:40|390.52|388.32|390.71|388.51|390.71|388.51|390.52|388.32|0
1638511610000|2021-12-03 06:06:50|390.52|388.32|390.12|387.92|390.52|388.32|390.12|387.92|0
1638511620000|2021-12-03 06:07:00|390.52|388.32|390.52|388.32|390.71|388.51|390.52|388.32|0
1638511630000|2021-12-03 06:07:10|390.32|388.12|390.71|388.51|390.71|388.51|390.32|388.12|0
1638511640000|2021-12-03 06:07:20|390.52|388.32|390.41|388.21|390.52|388.32|390.32|388.12|0
1638511650000|2021-12-03 06:07:30|390.32|388.12|390.71|388.51|390.71|388.51|390.12|387.92|0
1638511660000|2021-12-03 06:07:40|390.52|388.32|390.61|388.41|390.71|388.51|390.52|388.32|0
1638511670000|2021-12-03 06:07:50|390.52|388.32|390.52|388.32|390.61|388.41|390.52|388.32|0
1638511680000|2021-12-03 06:08:00|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511690000|2021-12-03 06:08:10|390.52|388.32|390.52|388.32|390.52|388.32|390.52|388.32|0
1638511700000|2021-12-03 06:08:20|390.71|388.51|390.52|388.32|390.71|388.51|390.52|388.32|0
1638511710000|2021-12-03 06:08:30|390.61|388.41|390.61|388.41|390.61|388.41|390.52|388.32|0
1638511720000|2021-12-03 06:08:40|390.52|388.32|390.71|388.51|390.71|388.51|390.52|388.32|0
1638511730000|2021-12-03 06:08:50|390.61|388.41|390.61|388.41|390.61|388.41|390.61|388.41|0
1638511740000|2021-12-03 06:09:00|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511770000|2021-12-03 06:09:30|390.61|388.41|390.61|388.41|390.61|388.41|390.61|388.41|0
1638511780000|2021-12-03 06:09:40|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511790000|2021-12-03 06:09:50|390.61|388.41|390.71|388.51|390.71|388.51|390.61|388.41|0
1638511800000|2021-12-03 06:10:00|390.61|388.41|390.61|388.41|390.61|388.41|390.61|388.41|0
1638511810000|2021-12-03 06:10:10|390.41|388.21|390.51|388.31|390.51|388.31|390.32|388.12|0
1638511820000|2021-12-03 06:10:20|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511830000|2021-12-03 06:10:30|390.51|388.31|390.41|388.21|390.51|388.31|390.41|388.21|0
1638511840000|2021-12-03 06:10:40|390.51|388.31|390.61|388.41|390.61|388.41|390.51|388.31|0
1638511850000|2021-12-03 06:10:50|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511860000|2021-12-03 06:11:00|390.51|388.31|390.71|388.51|390.71|388.51|390.51|388.31|0
1638511870000|2021-12-03 06:11:10|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1638511880000|2021-12-03 06:11:20|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1638511890000|2021-12-03 06:11:30|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1638511900000|2021-12-03 06:11:40|390.32|388.12|390.71|388.51|390.71|388.51|390.32|388.12|0
1638511930000|2021-12-03 06:12:10|391.1|388.9|391.1|388.9|391.1|388.9|391.1|388.9|0
1638511940000|2021-12-03 06:12:20|391.3|389.1|391.1|388.9|391.3|389.1|391.1|388.9|0
1638511950000|2021-12-03 06:12:30|391.3|389.1|391.3|389.1|391.3|389.1|391.3|389.1|0
1638511980000|2021-12-03 06:13:00|391.5|389.3|391.5|389.3|391.5|389.3|391.5|389.3|0
1638511990000|2021-12-03 06:13:10|391.39|389.19|391.1|388.9|391.39|389.19|391.1|388.9|0
1638512000000|2021-12-03 06:13:20|391.3|389.1|391.5|389.3|391.5|389.3|391.3|389.1|0
1638512040000|2021-12-03 06:14:00|391.49|389.29|391.49|389.29|391.49|389.29|391.49|389.29|0
1638512050000|2021-12-03 06:14:10|391.69|389.49|391.69|389.49|391.69|389.49|391.69|389.49|0
1638512090000|2021-12-03 06:14:50|391.89|389.69|391.89|389.69|391.89|389.69|391.89|389.69|0
1638512170000|2021-12-03 06:16:10|391.98|389.78|392.08|389.88|392.08|389.88|391.98|389.78|0
1638512230000|2021-12-03 06:17:10|391.89|389.69|391.69|389.49|391.89|389.69|391.69|389.49|0
1638512240000|2021-12-03 06:17:20|391.49|389.29|391.69|389.49|391.69|389.49|391.49|389.29|0
1638512250000|2021-12-03 06:17:30|392.08|389.88|391.89|389.69|392.08|389.88|391.89|389.69|0
1638512260000|2021-12-03 06:17:40|391.98|389.78|391.98|389.78|391.98|389.78|391.89|389.69|0
1638512270000|2021-12-03 06:17:50|392.08|389.88|392.08|389.88|392.08|389.88|392.08|389.88|0
1638512280000|2021-12-03 06:18:00|391.89|389.69|391.69|389.49|391.98|389.78|391.69|389.49|0
1638512290000|2021-12-03 06:18:10|391.89|389.69|391.89|389.69|391.89|389.69|391.89|389.69|0
1638512310000|2021-12-03 06:18:30|391.88|389.68|391.88|389.68|391.88|389.68|391.88|389.68|0
1638512350000|2021-12-03 06:19:10|391.69|389.49|391.49|389.29|391.69|389.49|391.49|389.29|0
1638512360000|2021-12-03 06:19:20|391.39|389.19|391.1|388.9|391.39|389.19|391.1|388.9|0
1638512380000|2021-12-03 06:19:40|390.9|388.7|390.99|388.79|390.99|388.79|390.9|388.7|0
1638512390000|2021-12-03 06:19:50|390.9|388.7|390.7|388.5|390.9|388.7|390.7|388.5|0
1638512400000|2021-12-03 06:20:00|390.9|388.7|391.78|389.58|391.78|389.58|390.9|388.7|0
1638512410000|2021-12-03 06:20:10|391.49|389.29|391.88|389.68|391.88|389.68|391.49|389.29|0
1638512420000|2021-12-03 06:20:20|392.08|389.88|392.08|389.88|392.08|389.88|392.08|389.88|0
1638512430000|2021-12-03 06:20:30|391.88|389.68|392.08|389.88|392.08|389.88|391.88|389.68|0
1638512460000|2021-12-03 06:21:00|391.88|389.68|392.08|389.88|392.08|389.88|391.88|389.68|0
1638512490000|2021-12-03 06:21:30|391.78|389.58|391.88|389.68|391.88|389.68|391.78|389.58|0
1638512530000|2021-12-03 06:22:10|391.98|389.78|392.28|390.08|392.28|390.08|391.98|389.78|0
1638512550000|2021-12-03 06:22:30|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1638512560000|2021-12-03 06:22:40|392.28|390.08|392.28|390.08|392.28|390.08|392.28|390.08|0
1638512580000|2021-12-03 06:23:00|392.17|389.97|392.08|389.88|392.17|389.97|392.08|389.88|0
1638512590000|2021-12-03 06:23:10|392.28|390.08|392.27|390.07|392.28|390.08|392.27|390.07|0
1638512600000|2021-12-03 06:23:20|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1638512610000|2021-12-03 06:23:30|392.08|389.88|392.17|389.97|392.17|389.97|392.08|389.88|0
1638512620000|2021-12-03 06:23:40|392.08|389.88|392.27|390.07|392.27|390.07|392.08|389.88|0
1638512630000|2021-12-03 06:23:50|392.37|390.17|392.37|390.17|392.37|390.17|392.37|390.17|0
1638512650000|2021-12-03 06:24:10|392.47|390.27|392.27|390.07|392.47|390.27|392.27|390.07|0
1638512700000|2021-12-03 06:25:00|392.08|389.88|392.27|390.07|392.27|390.07|392.08|389.88|0
1638512710000|2021-12-03 06:25:10|392.37|390.17|392.27|390.07|392.47|390.27|392.27|390.07|0
1638512720000|2021-12-03 06:25:20|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1638512760000|2021-12-03 06:26:00|392.27|390.07|392.27|390.07|392.27|390.07|392.27|390.07|0
1638512770000|2021-12-03 06:26:10|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1638512780000|2021-12-03 06:26:20|392.67|390.47|392.67|390.47|392.67|390.47|392.67|390.47|0
1638512800000|2021-12-03 06:26:40|392.56|390.36|392.47|390.27|392.56|390.36|392.47|390.27|0
1638512810000|2021-12-03 06:26:50|392.37|390.17|392.27|390.07|392.37|390.17|392.27|390.07|0
1638512820000|2021-12-03 06:27:00|392.07|389.87|391.29|389.09|392.07|389.87|391.29|389.09|0
1638512830000|2021-12-03 06:27:10|391.38|389.18|391.48|389.28|391.48|389.28|391.29|389.09|0
1638512840000|2021-12-03 06:27:20|391.29|389.09|391.29|389.09|391.29|389.09|391.18|388.98|0
1638512870000|2021-12-03 06:27:50|391.28|389.08|392.07|389.87|392.07|389.87|391.28|389.08|0
1638512880000|2021-12-03 06:28:00|392.47|390.27|392.66|390.46|392.66|390.46|392.27|390.07|0
1638512890000|2021-12-03 06:28:10|392.47|390.27|392.36|390.16|392.47|390.27|392.27|390.07|0
1638512900000|2021-12-03 06:28:20|392.47|390.27|392.27|390.07|392.47|390.27|392.27|390.07|0
1638512910000|2021-12-03 06:28:30|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1638512940000|2021-12-03 06:29:00|392.66|390.46|392.36|390.16|392.66|390.46|392.36|390.16|0
1638512950000|2021-12-03 06:29:10|392.27|390.07|392.27|390.07|392.36|390.16|392.27|390.07|0
1638512960000|2021-12-03 06:29:20|392.36|390.16|392.07|389.87|392.36|390.16|392.07|389.87|0
1638512970000|2021-12-03 06:29:30|391.97|389.77|392.07|389.87|392.27|390.07|391.97|389.77|0
1638512980000|2021-12-03 06:29:40|391.97|389.77|391.97|389.77|391.97|389.77|391.97|389.77|0
1638513000000|2021-12-03 06:30:00|392.07|389.87|392.47|390.27|392.66|390.46|392.07|389.87|0
1638513010000|2021-12-03 06:30:10|392.56|390.36|392.07|389.87|392.56|390.36|392.07|389.87|0
1638513020000|2021-12-03 06:30:20|392.27|390.07|392.27|390.07|392.27|390.07|392.27|390.07|0
1638513060000|2021-12-03 06:31:00|392.07|389.87|391.87|389.67|392.17|389.97|391.87|389.67|0
1638513090000|2021-12-03 06:31:30|391.68|389.48|391.68|389.48|391.68|389.48|391.68|389.48|0
1638513110000|2021-12-03 06:31:50|391.87|389.67|391.68|389.48|391.87|389.67|391.68|389.48|0
1638513130000|2021-12-03 06:32:10|391.57|389.37|391.57|389.37|391.57|389.37|391.57|389.37|0
1638513140000|2021-12-03 06:32:20|391.67|389.47|391.48|389.28|391.67|389.47|391.48|389.28|0
1638513150000|2021-12-03 06:32:30|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1638513160000|2021-12-03 06:32:40|391.37|389.17|391.08|388.88|391.37|389.17|391.08|388.88|0
1638513170000|2021-12-03 06:32:50|390.98|388.78|391.18|388.98|391.28|389.08|390.98|388.78|0
1638513180000|2021-12-03 06:33:00|391.28|389.08|390.98|388.78|391.28|389.08|390.98|388.78|0
1638513190000|2021-12-03 06:33:10|390.89|388.69|391.08|388.88|391.08|388.88|390.89|388.69|0
1638513200000|2021-12-03 06:33:20|391.48|389.28|391.67|389.47|391.67|389.47|391.48|389.28|0
1638513210000|2021-12-03 06:33:30|391.87|389.67|391.67|389.47|391.87|389.67|391.67|389.47|0
1638513240000|2021-12-03 06:34:00|391.48|389.28|391.48|389.28|391.48|389.28|391.48|389.28|0
1638513250000|2021-12-03 06:34:10|391.28|389.08|391.28|389.08|391.28|389.08|391.28|389.08|0
1638513260000|2021-12-03 06:34:20|391.48|389.28|391.48|389.28|391.48|389.28|391.48|389.28|0
1638513270000|2021-12-03 06:34:30|391.57|389.37|391.67|389.47|391.67|389.47|391.57|389.37|0
1638513290000|2021-12-03 06:34:50|391.87|389.67|391.87|389.67|391.87|389.67|391.87|389.67|0
1638513300000|2021-12-03 06:35:00|391.96|389.76|391.67|389.47|391.96|389.76|391.67|389.47|0
1638513310000|2021-12-03 06:35:10|391.48|389.28|391.87|389.67|391.87|389.67|391.48|389.28|0
1638513330000|2021-12-03 06:35:30|391.77|389.57|391.77|389.57|391.77|389.57|391.77|389.57|0
1638513340000|2021-12-03 06:35:40|391.67|389.47|391.67|389.47|391.67|389.47|391.67|389.47|0
1638513370000|2021-12-03 06:36:10|391.57|389.37|391.57|389.37|391.57|389.37|391.57|389.37|0
1638513390000|2021-12-03 06:36:30|391.47|389.27|391.47|389.27|391.47|389.27|391.47|389.27|0
1638513400000|2021-12-03 06:36:40|391.28|389.08|391.28|389.08|391.28|389.08|391.28|389.08|0
1638513410000|2021-12-03 06:36:50|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1638513420000|2021-12-03 06:37:00|391.28|389.08|391.08|388.88|391.28|389.08|391.08|388.88|0
1638513440000|2021-12-03 06:37:20|390.98|388.78|390.98|388.78|390.98|388.78|390.88|388.68|0
1638513450000|2021-12-03 06:37:30|390.88|388.68|390.88|388.68|390.88|388.68|390.88|388.68|0
1638513460000|2021-12-03 06:37:40|391.08|388.88|390.98|388.78|391.08|388.88|390.98|388.78|0
1638513470000|2021-12-03 06:37:50|390.88|388.68|390.88|388.68|391.08|388.88|390.88|388.68|0
1638513480000|2021-12-03 06:38:00|390.49|388.29|390.49|388.29|390.58|388.38|390.49|388.29|0
1638513490000|2021-12-03 06:38:10|390.09|387.89|389.99|387.79|390.29|388.09|389.99|387.79|0
1638513500000|2021-12-03 06:38:20|390.09|387.89|390.09|387.89|390.09|387.89|390.09|387.89|0
1638513510000|2021-12-03 06:38:30|390.29|388.09|389.99|387.79|390.29|388.09|389.99|387.79|0
1638513520000|2021-12-03 06:38:40|390.09|387.89|390.09|387.89|390.09|387.89|389.99|387.79|0
1638513530000|2021-12-03 06:38:50|389.79|387.59|389.9|387.7|389.9|387.7|389.79|387.59|0
1638513540000|2021-12-03 06:39:00|389.7|387.5|389.7|387.5|389.9|387.7|389.7|387.5|0
1638513550000|2021-12-03 06:39:10|389.31|387.11|388.91|386.71|389.31|387.11|388.91|386.71|0
1638513560000|2021-12-03 06:39:20|389.11|386.91|389.11|386.91|389.11|386.91|389.11|386.91|0
1638513570000|2021-12-03 06:39:30|388.91|386.71|388.91|386.71|388.91|386.71|388.91|386.71|0
1638513580000|2021-12-03 06:39:40|389.11|386.91|389.11|386.91|389.11|386.91|389.11|386.91|0
1638513590000|2021-12-03 06:39:50|389.01|386.81|389.01|386.81|389.11|386.91|389.01|386.81|0
1638513600000|2021-12-03 06:40:00|389.31|387.11|389.31|387.11|389.31|387.11|389.2|387|0
1638513610000|2021-12-03 06:40:10|389.5|387.3|389.79|387.59|389.79|387.59|389.5|387.3|0
1638513620000|2021-12-03 06:40:20|390.09|387.89|389.89|387.69|390.09|387.89|389.89|387.69|0
1638513630000|2021-12-03 06:40:30|390.09|387.89|389.89|387.69|390.09|387.89|389.89|387.69|0
1638513640000|2021-12-03 06:40:40|389.79|387.59|389.79|387.59|389.79|387.59|389.79|387.59|0
1638513650000|2021-12-03 06:40:50|389.89|387.69|389.89|387.69|389.89|387.69|389.7|387.5|0
1638513660000|2021-12-03 06:41:00|389.79|387.59|389.89|387.69|389.89|387.69|389.79|387.59|0
1638513670000|2021-12-03 06:41:10|389.79|387.59|389.79|387.59|389.89|387.69|389.79|387.59|0
1638513680000|2021-12-03 06:41:20|389.5|387.3|389.3|387.1|389.5|387.3|389.3|387.1|0
1638513690000|2021-12-03 06:41:30|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1638513700000|2021-12-03 06:41:40|389.4|387.2|389.4|387.2|389.4|387.2|389.4|387.2|0
1638513710000|2021-12-03 06:41:50|389.3|387.1|388.81|386.61|389.3|387.1|388.81|386.61|0
1638513720000|2021-12-03 06:42:00|388.71|386.51|387.73|385.53|388.71|386.51|387.73|385.53|0
1638513730000|2021-12-03 06:42:10|387.83|385.63|387.93|385.73|387.93|385.73|387.73|385.53|0
1638513740000|2021-12-03 06:42:20|387.53|385.33|387.34|385.14|387.53|385.33|387.34|385.14|0
1638513750000|2021-12-03 06:42:30|387.43|385.23|387.73|385.53|387.73|385.53|387.43|385.23|0
1638513760000|2021-12-03 06:42:40|387.93|385.73|387.93|385.73|387.93|385.73|387.93|385.73|0
1638513770000|2021-12-03 06:42:50|388.02|385.82|387.93|385.73|388.02|385.82|387.93|385.73|0
1638513780000|2021-12-03 06:43:00|387.73|385.53|387.73|385.53|387.73|385.53|387.73|385.53|0
1638513790000|2021-12-03 06:43:10|387.82|385.62|387.73|385.53|387.93|385.73|387.73|385.53|0
1638513800000|2021-12-03 06:43:20|387.53|385.33|387.53|385.33|387.53|385.33|387.34|385.14|0
1638513810000|2021-12-03 06:43:30|387.63|385.43|387.34|385.14|387.63|385.43|387.34|385.14|0
1638513820000|2021-12-03 06:43:40|387.43|385.23|387.63|385.43|387.63|385.43|387.43|385.23|0
1638513830000|2021-12-03 06:43:50|387.93|385.73|388.32|386.12|388.32|386.12|387.93|385.73|0
1638513840000|2021-12-03 06:44:00|388.22|386.02|388.22|386.02|388.22|386.02|388.22|386.02|0
1638513850000|2021-12-03 06:44:10|388.32|386.12|388.41|386.21|388.41|386.21|388.32|386.12|0
1638513860000|2021-12-03 06:44:20|388.51|386.31|388.32|386.12|388.51|386.31|388.32|386.12|0
1638513870000|2021-12-03 06:44:30|388.51|386.31|388.41|386.21|388.51|386.31|388.41|386.21|0
1638513880000|2021-12-03 06:44:40|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1638513890000|2021-12-03 06:44:50|388.32|386.12|388.32|386.12|388.32|386.12|388.32|386.12|0
1638513900000|2021-12-03 06:45:00|388.22|386.02|388.22|386.02|388.32|386.12|388.22|386.02|0
1638513910000|2021-12-03 06:45:10|388.32|386.12|388.32|386.12|388.32|386.12|388.22|386.02|0
1638513920000|2021-12-03 06:45:20|388.22|386.02|387.14|384.94|388.22|386.02|387.14|384.94|0
1638513930000|2021-12-03 06:45:30|387.53|385.33|387.63|385.43|387.63|385.43|387.53|385.33|0
1638513940000|2021-12-03 06:45:40|387.53|385.33|388.32|386.12|388.32|386.12|387.53|385.33|0
1638513950000|2021-12-03 06:45:50|388.12|385.92|387.92|385.72|388.12|385.92|387.92|385.72|0
1638513960000|2021-12-03 06:46:00|388.12|385.92|388.02|385.82|388.12|385.92|387.92|385.72|0
1638513970000|2021-12-03 06:46:10|388.21|386.01|388.32|386.12|388.32|386.12|388.21|386.01|0
1638513980000|2021-12-03 06:46:20|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1638513990000|2021-12-03 06:46:30|388.12|385.92|388.32|386.12|388.32|386.12|388.12|385.92|0
1638514000000|2021-12-03 06:46:40|388.21|386.01|388.12|385.92|388.21|386.01|388.12|385.92|0
1638514010000|2021-12-03 06:46:50|388.51|386.31|388.71|386.51|388.8|386.6|388.51|386.31|0
1638514020000|2021-12-03 06:47:00|388.32|386.12|388.12|385.92|388.41|386.21|388.12|385.92|0
1638514030000|2021-12-03 06:47:10|388.02|385.82|387.33|385.13|388.02|385.82|387.33|385.13|0
1638514040000|2021-12-03 06:47:20|387.53|385.33|387.92|385.72|388.02|385.82|387.53|385.33|0
1638514050000|2021-12-03 06:47:30|388.02|385.82|387.92|385.72|388.02|385.82|387.92|385.72|0
1638514060000|2021-12-03 06:47:40|388.02|385.82|388.41|386.21|388.51|386.31|388.02|385.82|0
1638514070000|2021-12-03 06:47:50|388.71|386.51|389.3|387.1|389.3|387.1|388.71|386.51|0
1638514080000|2021-12-03 06:48:00|389.89|387.69|389.69|387.49|389.98|387.78|389.69|387.49|0
1638514090000|2021-12-03 06:48:10|389.89|387.69|389.79|387.59|389.89|387.69|389.69|387.49|0
1638514100000|2021-12-03 06:48:20|389.89|387.69|390.67|388.47|390.67|388.47|389.89|387.69|0
1638514110000|2021-12-03 06:48:30|390.87|388.67|391.07|388.87|391.07|388.87|390.87|388.67|0
1638514120000|2021-12-03 06:48:40|390.97|388.77|391.27|389.07|391.27|389.07|390.87|388.67|0
1638514130000|2021-12-03 06:48:50|391.16|388.96|391.16|388.96|391.16|388.96|391.16|388.96|0
1638514140000|2021-12-03 06:49:00|391.07|388.87|391.16|388.96|391.27|389.07|391.07|388.87|0
1638514150000|2021-12-03 06:49:10|391.26|389.06|391.16|388.96|391.26|389.06|391.16|388.96|0
1638514160000|2021-12-03 06:49:20|391.07|388.87|391.66|389.46|391.66|389.46|391.07|388.87|0
1638514170000|2021-12-03 06:49:30|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1638514180000|2021-12-03 06:49:40|391.66|389.46|391.26|389.06|391.66|389.46|391.26|389.06|0
1638514190000|2021-12-03 06:49:50|391.36|389.16|391.26|389.06|391.36|389.16|391.26|389.06|0
1638514200000|2021-12-03 06:50:00|391.46|389.26|391.16|388.96|391.46|389.26|391.16|388.96|0
1638514210000|2021-12-03 06:50:10|391.07|388.87|391.16|388.96|391.26|389.06|391.07|388.87|0
1638514220000|2021-12-03 06:50:20|391.07|388.87|391.16|388.96|391.16|388.96|391.07|388.87|0
1638514230000|2021-12-03 06:50:30|391.07|388.87|391.36|389.16|391.36|389.16|391.07|388.87|0
1638514240000|2021-12-03 06:50:40|391.46|389.26|391.36|389.16|391.46|389.26|391.26|389.06|0
1638514250000|2021-12-03 06:50:50|391.26|389.06|391.07|388.87|391.26|389.06|391.07|388.87|0
1638514260000|2021-12-03 06:51:00|390.87|388.67|390.96|388.76|390.96|388.76|390.87|388.67|0
1638514270000|2021-12-03 06:51:10|390.67|388.47|390.87|388.67|390.87|388.67|390.67|388.47|0
1638514280000|2021-12-03 06:51:20|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1638514290000|2021-12-03 06:51:30|390.77|388.57|390.87|388.67|390.87|388.67|390.77|388.57|0
1638514300000|2021-12-03 06:51:40|390.77|388.57|390.28|388.08|390.77|388.57|390.28|388.08|0
1638514310000|2021-12-03 06:51:50|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1638514320000|2021-12-03 06:52:00|390.28|388.08|390.08|387.88|390.28|388.08|390.08|387.88|0
1638514330000|2021-12-03 06:52:10|390.47|388.27|390.47|388.27|390.47|388.27|390.47|388.27|0
1638514340000|2021-12-03 06:52:20|390.67|388.47|391.46|389.26|391.46|389.26|390.67|388.47|0
1638514350000|2021-12-03 06:52:30|391.16|388.96|391.26|389.06|391.26|389.06|391.16|388.96|0
1638514360000|2021-12-03 06:52:40|391.06|388.86|390.77|388.57|391.16|388.96|390.77|388.57|0
1638514370000|2021-12-03 06:52:50|390.57|388.37|389.98|387.78|390.57|388.37|389.98|387.78|0
1638514380000|2021-12-03 06:53:00|389.88|387.68|390.08|387.88|390.08|387.88|389.88|387.68|0
1638514390000|2021-12-03 06:53:10|389.98|387.78|390.08|387.88|390.08|387.88|389.98|387.78|0
1638514400000|2021-12-03 06:53:20|390.17|387.97|390.17|387.97|390.17|387.97|390.17|387.97|0
1638514410000|2021-12-03 06:53:30|390.08|387.88|389.88|387.68|390.08|387.88|389.88|387.68|0
1638514420000|2021-12-03 06:53:40|390.08|387.88|390.87|388.67|390.87|388.67|390.08|387.88|0
1638514430000|2021-12-03 06:53:50|390.96|388.76|390.47|388.27|391.06|388.86|390.47|388.27|0
1638514440000|2021-12-03 06:54:00|390.37|388.17|390.28|388.08|390.37|388.17|390.28|388.08|0
1638514450000|2021-12-03 06:54:10|390.08|387.88|389.29|387.09|390.08|387.88|389.29|387.09|0
1638514460000|2021-12-03 06:54:20|389.49|387.29|389.58|387.38|389.58|387.38|389.49|387.29|0
1638514470000|2021-12-03 06:54:30|389.49|387.29|390.08|387.88|390.08|387.88|389.29|387.09|0
1638514490000|2021-12-03 06:54:50|390.67|388.47|390.87|388.67|390.87|388.67|390.67|388.47|0
1638514500000|2021-12-03 06:55:00|391.06|388.86|390.67|388.47|391.06|388.86|390.67|388.47|0
1638514520000|2021-12-03 06:55:20|390.47|388.27|390.57|388.37|390.57|388.37|390.47|388.27|0
1638514530000|2021-12-03 06:55:30|390.08|387.88|390.17|387.97|390.27|388.07|390.08|387.88|0
1638514540000|2021-12-03 06:55:40|390.08|387.88|389.88|387.68|390.08|387.88|389.88|387.68|0
1638514550000|2021-12-03 06:55:50|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1638514560000|2021-12-03 06:56:00|389.78|387.58|389.78|387.58|389.88|387.68|389.78|387.58|0
1638514580000|2021-12-03 06:56:20|389.68|387.48|389.58|387.38|389.97|387.77|389.58|387.38|0
1638514590000|2021-12-03 06:56:30|388.9|386.7|388.9|386.7|388.9|386.7|388.7|386.5|0
1638514600000|2021-12-03 06:56:40|388.5|386.3|388.6|386.4|388.9|386.7|388.5|386.3|0
1638514610000|2021-12-03 06:56:50|388.2|386|388.2|386|388.5|386.3|388.2|386|0
1638514620000|2021-12-03 06:57:00|388.11|385.91|388.31|386.11|388.31|386.11|388.11|385.91|0
1638514630000|2021-12-03 06:57:10|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1638514640000|2021-12-03 06:57:20|388.01|385.81|388.11|385.91|388.11|385.91|388.01|385.81|0
1638514650000|2021-12-03 06:57:30|388.2|386|388.7|386.5|388.7|386.5|388.2|386|0
1638514660000|2021-12-03 06:57:40|388.5|386.3|388.4|386.2|388.5|386.3|388.4|386.2|0
1638514670000|2021-12-03 06:57:50|388.31|386.11|388.2|386|388.31|386.11|388.11|385.91|0
1638514680000|2021-12-03 06:58:00|388.31|386.11|388.6|386.4|388.6|386.4|388.31|386.11|0
1638514690000|2021-12-03 06:58:10|388.11|385.91|387.52|385.32|388.2|386|387.52|385.32|0
1638514700000|2021-12-03 06:58:20|387.61|385.41|388.01|385.81|388.11|385.91|387.61|385.41|0
1638514710000|2021-12-03 06:58:30|388.11|385.91|388.11|385.91|388.11|385.91|387.91|385.71|0
1638514720000|2021-12-03 06:58:40|388.4|386.2|388.4|386.2|388.5|386.3|388.3|386.1|0
1638514730000|2021-12-03 06:58:50|388.3|386.1|388.3|386.1|388.3|386.1|388.3|386.1|0
1638514740000|2021-12-03 06:59:00|388.2|386|388.11|385.91|388.2|386|388.11|385.91|0
1638514750000|2021-12-03 06:59:10|388.2|386|388.11|385.91|388.2|386|388.11|385.91|0
1638514760000|2021-12-03 06:59:20|387.52|385.32|387.52|385.32|387.52|385.32|387.52|385.32|0
1638514770000|2021-12-03 06:59:30|386.93|384.73|387.91|385.71|387.91|385.71|386.93|384.73|0
1638514780000|2021-12-03 06:59:40|387.81|385.61|387.81|385.61|387.91|385.71|387.81|385.61|0
1638514790000|2021-12-03 06:59:50|388.3|386.1|388.5|386.3|388.5|386.3|388.3|386.1|0
1638514800000|2021-12-03 07:00:00|388.89|386.69|389.09|386.89|389.29|387.09|388.89|386.69|0
1638514810000|2021-12-03 07:00:10|388.99|386.79|389.09|386.89|389.09|386.89|388.99|386.79|0
1638514820000|2021-12-03 07:00:20|388.99|386.79|389.09|386.89|389.09|386.89|388.99|386.79|0
1638514830000|2021-12-03 07:00:30|388.79|386.59|388.7|386.5|388.79|386.59|388.7|386.5|0
1638514840000|2021-12-03 07:00:40|388.11|385.91|388|385.8|388.11|385.91|387.91|385.71|0
1638514850000|2021-12-03 07:00:50|387.91|385.71|387.52|385.32|387.91|385.71|387.52|385.32|0
1638514860000|2021-12-03 07:01:00|387.32|385.12|387.41|385.21|387.52|385.32|387.32|385.12|0
1638514870000|2021-12-03 07:01:10|387.32|385.12|387.52|385.32|387.52|385.32|387.12|384.92|0
1638514880000|2021-12-03 07:01:20|387.61|385.41|387.52|385.32|387.61|385.41|387.52|385.32|0
1638514900000|2021-12-03 07:01:40|387.32|385.12|387.32|385.12|387.41|385.21|387.32|385.12|0
1638514910000|2021-12-03 07:01:50|387.41|385.21|387.32|385.12|387.52|385.32|387.32|385.12|0
1638514920000|2021-12-03 07:02:00|387.12|384.92|387.22|385.02|387.22|385.02|386.73|384.53|0
1638514930000|2021-12-03 07:02:10|386.83|384.63|386.73|384.53|386.93|384.73|386.73|384.53|0
1638514940000|2021-12-03 07:02:20|386.63|384.43|385.75|383.55|386.63|384.43|385.75|383.55|0
1638514950000|2021-12-03 07:02:30|385.84|383.64|385.36|383.16|385.84|383.64|385.36|383.16|0
1638514960000|2021-12-03 07:02:40|385.55|383.35|385.95|383.75|386.14|383.94|385.55|383.35|0
1638514970000|2021-12-03 07:02:50|386.34|384.14|385.84|383.64|386.43|384.23|385.84|383.64|0
1638514980000|2021-12-03 07:03:00|385.75|383.55|385.75|383.55|385.84|383.64|385.75|383.55|0
1638514990000|2021-12-03 07:03:10|385.84|383.64|386.53|384.33|386.53|384.33|385.84|383.64|0
1638515000000|2021-12-03 07:03:20|386.34|384.14|386.34|384.14|386.34|384.14|386.34|384.14|0
1638515010000|2021-12-03 07:03:30|386.04|383.84|386.24|384.04|386.24|384.04|386.04|383.84|0
1638515020000|2021-12-03 07:03:40|386.14|383.94|386.24|384.04|386.24|384.04|386.14|383.94|0
1638515030000|2021-12-03 07:03:50|386.04|383.84|386.14|383.94|386.14|383.94|385.95|383.75|0
1638515040000|2021-12-03 07:04:00|386.24|384.04|386.53|384.33|386.53|384.33|386.24|384.04|0
1638515050000|2021-12-03 07:04:10|386.63|384.43|386.14|383.94|386.73|384.53|386.14|383.94|0
1638515060000|2021-12-03 07:04:20|386.34|384.14|385.84|383.64|386.34|384.14|385.75|383.55|0
1638515070000|2021-12-03 07:04:30|386.14|383.94|386.43|384.23|386.43|384.23|386.14|383.94|0
1638515080000|2021-12-03 07:04:40|386.63|384.43|386.73|384.53|386.73|384.53|386.63|384.43|0
1638515090000|2021-12-03 07:04:50|386.92|384.72|386.73|384.53|386.92|384.72|386.73|384.53|0
1638515100000|2021-12-03 07:05:00|386.53|384.33|385.84|383.64|386.53|384.33|385.84|383.64|0
1638515110000|2021-12-03 07:05:10|385.94|383.74|385.75|383.55|385.94|383.74|385.75|383.55|0
1638515120000|2021-12-03 07:05:20|385.84|383.64|386.34|384.14|386.34|384.14|385.84|383.64|0
1638515130000|2021-12-03 07:05:30|385.94|383.74|385.75|383.55|385.94|383.74|385.75|383.55|0
1638515140000|2021-12-03 07:05:40|385.94|383.74|385.75|383.55|385.94|383.74|385.75|383.55|0
1638515150000|2021-12-03 07:05:50|385.65|383.45|386.23|384.03|386.23|384.03|385.65|383.45|0
1638515160000|2021-12-03 07:06:00|386.14|383.94|386.34|384.14|386.34|384.14|386.14|383.94|0
1638515170000|2021-12-03 07:06:10|386.14|383.94|385.84|383.64|386.14|383.94|385.84|383.64|0
1638515180000|2021-12-03 07:06:20|386.33|384.13|386.33|384.13|386.33|384.13|386.33|384.13|0
1638515190000|2021-12-03 07:06:30|386.53|384.33|386.04|383.84|386.53|384.33|386.04|383.84|0
1638515200000|2021-12-03 07:06:40|385.94|383.74|385.75|383.55|385.94|383.74|385.75|383.55|0
1638515210000|2021-12-03 07:06:50|385.55|383.35|385.75|383.55|385.84|383.64|385.55|383.35|0
1638515220000|2021-12-03 07:07:00|385.64|383.44|385.84|383.64|385.84|383.64|385.64|383.44|0
1638515230000|2021-12-03 07:07:10|385.94|383.74|386.43|384.23|386.43|384.23|385.94|383.74|0
1638515240000|2021-12-03 07:07:20|386.53|384.33|386.73|384.53|386.73|384.53|386.53|384.33|0
1638515250000|2021-12-03 07:07:30|386.53|384.33|386.23|384.03|386.53|384.33|386.23|384.03|0
1638515260000|2021-12-03 07:07:40|386.33|384.13|386.53|384.33|386.53|384.33|386.33|384.13|0
1638515270000|2021-12-03 07:07:50|386.62|384.42|386.62|384.42|386.62|384.42|386.62|384.42|0
1638515280000|2021-12-03 07:08:00|386.53|384.33|386.53|384.33|386.73|384.53|386.53|384.33|0
1638515290000|2021-12-03 07:08:10|386.43|384.23|385.94|383.74|386.43|384.23|385.94|383.74|0
1638515300000|2021-12-03 07:08:20|386.04|383.84|385.94|383.74|386.14|383.94|385.94|383.74|0
1638515310000|2021-12-03 07:08:30|386.14|383.94|386.33|384.13|386.33|384.13|386.03|383.83|0
1638515320000|2021-12-03 07:08:40|386.43|384.23|386.62|384.42|386.62|384.42|386.43|384.23|0
1638515330000|2021-12-03 07:08:50|386.53|384.33|386.14|383.94|386.53|384.33|386.14|383.94|0
1638515340000|2021-12-03 07:09:00|385.94|383.74|386.03|383.83|386.03|383.83|385.94|383.74|0
1638515350000|2021-12-03 07:09:10|385.74|383.54|385.55|383.35|385.74|383.54|385.55|383.35|0
1638515360000|2021-12-03 07:09:20|385.94|383.74|385.94|383.74|385.94|383.74|385.94|383.74|0
1638515370000|2021-12-03 07:09:30|385.84|383.64|385.84|383.64|385.84|383.64|385.84|383.64|0
1638515380000|2021-12-03 07:09:40|385.94|383.74|386.43|384.23|386.43|384.23|385.84|383.64|0
1638515390000|2021-12-03 07:09:50|385.94|383.74|385.94|383.74|385.94|383.74|385.74|383.54|0
1638515400000|2021-12-03 07:10:00|386.23|384.03|386.14|383.94|386.23|384.03|386.14|383.94|0
1638515410000|2021-12-03 07:10:10|385.94|383.74|385.35|383.15|385.94|383.74|385.16|382.96|0
1638515420000|2021-12-03 07:10:20|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1638515430000|2021-12-03 07:10:30|385.94|383.74|385.55|383.35|385.94|383.74|385.55|383.35|0
1638515440000|2021-12-03 07:10:40|385.74|383.54|385.94|383.74|385.94|383.74|385.74|383.54|0
1638515460000|2021-12-03 07:11:00|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1638515470000|2021-12-03 07:11:10|385.64|383.44|385.64|383.44|385.74|383.54|385.64|383.44|0
1638515480000|2021-12-03 07:11:20|385.74|383.54|385.64|383.44|385.74|383.54|385.64|383.44|0
1638515490000|2021-12-03 07:11:30|385.74|383.54|385.64|383.44|385.74|383.54|385.64|383.44|0
1638515500000|2021-12-03 07:11:40|385.94|383.74|386.13|383.93|386.13|383.93|385.94|383.74|0
1638515510000|2021-12-03 07:11:50|386.03|383.83|386.03|383.83|386.03|383.83|385.94|383.74|0
1638515520000|2021-12-03 07:12:00|386.13|383.93|386.53|384.33|386.53|384.33|386.13|383.93|0
1638515530000|2021-12-03 07:12:10|386.33|384.13|385.74|383.54|386.33|384.13|385.74|383.54|0
1638515540000|2021-12-03 07:12:20|386.03|383.83|385.55|383.35|386.03|383.83|385.55|383.35|0
1638515550000|2021-12-03 07:12:30|385.44|383.24|385.55|383.35|385.55|383.35|385.44|383.24|0
1638515560000|2021-12-03 07:12:40|385.54|383.34|385.35|383.15|385.54|383.34|385.35|383.15|0
1638515570000|2021-12-03 07:12:50|385.54|383.34|385.44|383.24|385.54|383.34|385.44|383.24|0
1638515580000|2021-12-03 07:13:00|385.54|383.34|385.15|382.95|385.54|383.34|385.15|382.95|0
1638515590000|2021-12-03 07:13:10|385.25|383.05|386.83|384.63|386.83|384.63|385.15|382.95|0
1638515600000|2021-12-03 07:13:20|386.64|384.44|386.64|384.44|386.64|384.44|386.64|384.44|0
1638515610000|2021-12-03 07:13:30|386.83|384.63|386.64|384.44|386.83|384.63|386.64|384.44|0
1638515620000|2021-12-03 07:13:40|386.93|384.73|386.64|384.44|387.03|384.83|386.64|384.44|0
1638515630000|2021-12-03 07:13:50|386.73|384.53|386.05|383.85|386.73|384.53|386.05|383.85|0
1638515640000|2021-12-03 07:14:00|386.25|384.05|386.05|383.85|386.25|384.05|386.05|383.85|0
1638515650000|2021-12-03 07:14:10|386.25|384.05|387.03|384.83|387.03|384.83|386.25|384.05|0
1638515660000|2021-12-03 07:14:20|386.83|384.63|386.34|384.14|386.83|384.63|386.34|384.14|0
1638515670000|2021-12-03 07:14:30|386.44|384.24|386.64|384.44|386.64|384.44|386.34|384.14|0
1638515680000|2021-12-03 07:14:40|386.53|384.33|386.53|384.33|386.53|384.33|386.53|384.33|0
1638515690000|2021-12-03 07:14:50|386.64|384.44|386.14|383.94|386.64|384.44|386.14|383.94|0
1638515700000|2021-12-03 07:15:00|386.25|384.05|387.03|384.83|387.03|384.83|386.05|383.85|0
1638515710000|2021-12-03 07:15:10|387.22|385.02|386.64|384.44|387.22|385.02|386.64|384.44|0
1638515720000|2021-12-03 07:15:20|386.44|384.24|386.83|384.63|386.83|384.63|386.44|384.24|0
1638515730000|2021-12-03 07:15:30|386.64|384.44|386.44|384.24|386.64|384.44|386.44|384.24|0
1638515740000|2021-12-03 07:15:40|386.24|384.04|386.24|384.04|386.24|384.04|386.24|384.04|0
1638515750000|2021-12-03 07:15:50|386.44|384.24|386.34|384.14|386.44|384.24|386.34|384.14|0
1638515760000|2021-12-03 07:16:00|386.24|384.04|386.14|383.94|386.24|384.04|386.05|383.85|0
1638515770000|2021-12-03 07:16:10|386.24|384.04|385.66|383.46|386.24|384.04|385.66|383.46|0
1638515780000|2021-12-03 07:16:20|385.85|383.65|386.05|383.85|386.05|383.85|385.85|383.65|0
1638515790000|2021-12-03 07:16:30|386.24|384.04|386.14|383.94|386.44|384.24|386.14|383.94|0
1638515800000|2021-12-03 07:16:40|386.44|384.24|386.63|384.43|386.63|384.43|386.44|384.24|0
1638515810000|2021-12-03 07:16:50|386.53|384.33|387.02|384.82|387.02|384.82|386.53|384.33|0
1638515820000|2021-12-03 07:17:00|386.73|384.53|386.83|384.63|386.92|384.72|386.73|384.53|0
1638515830000|2021-12-03 07:17:10|387.12|384.92|387.42|385.22|387.42|385.22|387.12|384.92|0
1638515840000|2021-12-03 07:17:20|387.22|385.02|387.12|384.92|387.41|385.21|387.12|384.92|0
1638515850000|2021-12-03 07:17:30|387.22|385.02|387.41|385.21|387.41|385.21|387.22|385.02|0
1638515860000|2021-12-03 07:17:40|387.31|385.11|387.41|385.21|387.41|385.21|387.31|385.11|0
1638515870000|2021-12-03 07:17:50|387.61|385.41|387.41|385.21|387.61|385.41|387.41|385.21|0
1638515880000|2021-12-03 07:18:00|387.22|385.02|387.31|385.11|387.31|385.11|387.22|385.02|0
1638515890000|2021-12-03 07:18:10|387.41|385.21|387.22|385.02|387.41|385.21|387.22|385.02|0
1638515900000|2021-12-03 07:18:20|387.41|385.21|387.41|385.21|387.41|385.21|387.41|385.21|0
1638515910000|2021-12-03 07:18:30|387.8|385.6|387.41|385.21|387.8|385.6|387.41|385.21|0
1638515920000|2021-12-03 07:18:40|386.44|384.24|386.34|384.14|386.44|384.24|386.24|384.04|0
1638515930000|2021-12-03 07:18:50|386.05|383.85|386.44|384.24|386.63|384.43|386.05|383.85|0
1638515940000|2021-12-03 07:19:00|386.24|384.04|386.44|384.24|386.44|384.24|386.24|384.04|0
1638515950000|2021-12-03 07:19:10|386.34|384.14|385.85|383.65|386.34|384.14|385.85|383.65|0
1638515960000|2021-12-03 07:19:20|385.75|383.55|386.14|383.94|386.14|383.94|385.75|383.55|0
1638515970000|2021-12-03 07:19:30|386.05|383.85|385.66|383.46|386.05|383.85|385.66|383.46|0
1638515980000|2021-12-03 07:19:40|385.36|383.16|385.46|383.26|385.46|383.26|385.16|382.96|0
1638515990000|2021-12-03 07:19:50|385.27|383.07|385.36|383.16|385.36|383.16|385.27|383.07|0
1638516000000|2021-12-03 07:20:00|385.27|383.07|385.36|383.16|385.46|383.26|385.07|382.87|0
1638516010000|2021-12-03 07:20:10|385.55|383.35|385.65|383.45|385.94|383.74|385.55|383.35|0
1638516020000|2021-12-03 07:20:20|385.46|383.26|385.85|383.65|385.94|383.74|385.46|383.26|0
1638516030000|2021-12-03 07:20:30|385.65|383.45|385.07|382.87|385.65|383.45|385.07|382.87|0
1638516040000|2021-12-03 07:20:40|385.16|382.96|384.68|382.48|385.26|383.06|384.68|382.48|0
1638516050000|2021-12-03 07:20:50|385.07|382.87|384.68|382.48|385.07|382.87|384.68|382.48|0
1638516060000|2021-12-03 07:21:00|384.48|382.28|384.48|382.28|384.48|382.28|384.48|382.28|0
1638516070000|2021-12-03 07:21:10|384.38|382.18|384.48|382.28|384.48|382.28|384.38|382.18|0
1638516080000|2021-12-03 07:21:20|384.87|382.67|385.07|382.87|385.07|382.87|384.87|382.67|0
1638516090000|2021-12-03 07:21:30|385.36|383.16|384.87|382.67|385.36|383.16|384.77|382.57|0
1638516100000|2021-12-03 07:21:40|385.07|382.87|385.26|383.06|385.26|383.06|385.07|382.87|0
1638516110000|2021-12-03 07:21:50|385.16|382.96|385.65|383.45|385.65|383.45|385.16|382.96|0
1638516120000|2021-12-03 07:22:00|386.04|383.84|385.36|383.16|386.04|383.84|385.36|383.16|0
1638516130000|2021-12-03 07:22:10|385.65|383.45|385.16|382.96|385.65|383.45|385.16|382.96|0
1638516140000|2021-12-03 07:22:20|385.07|382.87|385.07|382.87|385.26|383.06|385.07|382.87|0
1638516160000|2021-12-03 07:22:40|385.26|383.06|385.26|383.06|385.26|383.06|385.26|383.06|0
1638516180000|2021-12-03 07:23:00|385.36|383.16|385.36|383.16|385.36|383.16|385.26|383.06|0
1638516190000|2021-12-03 07:23:10|385.46|383.26|385.46|383.26|385.85|383.65|385.46|383.26|0
1638516200000|2021-12-03 07:23:20|385.26|383.06|385.07|382.87|385.26|383.06|385.07|382.87|0
1638516210000|2021-12-03 07:23:30|385.36|383.16|385.26|383.06|385.36|383.16|385.26|383.06|0
1638516220000|2021-12-03 07:23:40|385.46|383.26|385.26|383.06|385.46|383.26|385.26|383.06|0
1638516230000|2021-12-03 07:23:50|385.07|382.87|385.26|383.06|385.26|383.06|385.07|382.87|0
1638516240000|2021-12-03 07:24:00|385.65|383.45|385.85|383.65|385.85|383.65|385.65|383.45|0
1638516250000|2021-12-03 07:24:10|385.65|383.45|385.26|383.06|385.65|383.45|385.26|383.06|0
1638516260000|2021-12-03 07:24:20|385.46|383.26|385.16|382.96|385.46|383.26|385.07|382.87|0
1638516270000|2021-12-03 07:24:30|385.07|382.87|385.46|383.26|385.46|383.26|385.07|382.87|0
1638516280000|2021-12-03 07:24:40|385.07|382.87|385.26|383.06|385.26|383.06|385.07|382.87|0
1638516290000|2021-12-03 07:24:50|385.16|382.96|384.68|382.48|385.16|382.96|384.68|382.48|0
1638516300000|2021-12-03 07:25:00|384.87|382.67|384.87|382.67|384.87|382.67|384.87|382.67|0
1638516310000|2021-12-03 07:25:10|385.07|382.87|385.26|383.06|385.26|383.06|385.07|382.87|0
1638516320000|2021-12-03 07:25:20|385.65|383.45|385.06|382.86|385.65|383.45|385.06|382.86|0
1638516330000|2021-12-03 07:25:30|385.45|383.25|385.26|383.06|385.45|383.25|385.26|383.06|0
1638516350000|2021-12-03 07:25:50|385.16|382.96|385.35|383.15|385.35|383.15|385.16|382.96|0
1638516360000|2021-12-03 07:26:00|385.45|383.25|385.45|383.25|385.45|383.25|385.35|383.15|0
1638516370000|2021-12-03 07:26:10|385.35|383.15|385.74|383.54|385.74|383.54|385.35|383.15|0
1638516380000|2021-12-03 07:26:20|385.26|383.06|385.45|383.25|385.45|383.25|385.26|383.06|0
1638516390000|2021-12-03 07:26:30|385.26|383.06|385.84|383.64|385.84|383.64|385.26|383.06|0
1638516400000|2021-12-03 07:26:40|385.74|383.54|385.26|383.06|385.74|383.54|385.26|383.06|0
1638516410000|2021-12-03 07:26:50|385.45|383.25|385.65|383.45|385.65|383.45|385.45|383.25|0
1638516420000|2021-12-03 07:27:00|385.94|383.74|385.65|383.45|385.94|383.74|385.65|383.45|0
1638516430000|2021-12-03 07:27:10|385.84|383.64|385.84|383.64|385.84|383.64|385.74|383.54|0
1638516450000|2021-12-03 07:27:30|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1638516460000|2021-12-03 07:27:40|385.84|383.64|386.04|383.84|386.04|383.84|385.84|383.64|0
1638516470000|2021-12-03 07:27:50|385.45|383.25|385.65|383.45|385.65|383.45|385.45|383.25|0
1638516480000|2021-12-03 07:28:00|386.04|383.84|386.62|384.42|386.62|384.42|386.04|383.84|0
1638516490000|2021-12-03 07:28:10|386.43|384.23|386.43|384.23|386.43|384.23|386.43|384.23|0
1638516500000|2021-12-03 07:28:20|386.33|384.13|386.33|384.13|386.33|384.13|386.33|384.13|0
1638516510000|2021-12-03 07:28:30|386.43|384.23|386.62|384.42|386.62|384.42|386.43|384.23|0
1638516520000|2021-12-03 07:28:40|386.82|384.62|387.11|384.91|387.11|384.91|386.82|384.62|0
1638516530000|2021-12-03 07:28:50|387.21|385.01|387.11|384.91|387.21|385.01|387.11|384.91|0
1638516540000|2021-12-03 07:29:00|387.01|384.81|387.21|385.01|387.21|385.01|387.01|384.81|0
1638516550000|2021-12-03 07:29:10|387.4|385.2|387.6|385.4|387.6|385.4|387.4|385.2|0
1638516560000|2021-12-03 07:29:20|387.4|385.2|387.79|385.59|387.79|385.59|387.4|385.2|0
1638516570000|2021-12-03 07:29:30|387.99|385.79|388.19|385.99|388.19|385.99|387.89|385.69|0
1638516580000|2021-12-03 07:29:40|388.08|385.88|387.99|385.79|388.08|385.88|387.99|385.79|0
1638516590000|2021-12-03 07:29:50|388.19|385.99|388.38|386.18|388.38|386.18|388.19|385.99|0
1638516600000|2021-12-03 07:30:00|388.08|385.88|388.38|386.18|388.58|386.38|388.08|385.88|0
1638516610000|2021-12-03 07:30:10|388.18|385.98|387.6|385.4|388.18|385.98|387.6|385.4|0
1638516620000|2021-12-03 07:30:20|387.79|385.59|387.89|385.69|388.18|385.98|387.79|385.59|0
1638516630000|2021-12-03 07:30:30|387.79|385.59|387.99|385.79|387.99|385.79|387.6|385.4|0
1638516640000|2021-12-03 07:30:40|387.79|385.59|387.89|385.69|387.99|385.79|387.79|385.59|0
1638516650000|2021-12-03 07:30:50|387.6|385.4|387.21|385.01|387.6|385.4|387.21|385.01|0
1638516660000|2021-12-03 07:31:00|387.6|385.4|387.6|385.4|387.89|385.69|387.4|385.2|0
1638516670000|2021-12-03 07:31:10|387.79|385.59|387.89|385.69|387.89|385.69|387.6|385.4|0
1638516680000|2021-12-03 07:31:20|387.79|385.59|387.79|385.59|387.79|385.59|387.69|385.49|0
1638516690000|2021-12-03 07:31:30|387.89|385.69|387.79|385.59|387.99|385.79|387.79|385.59|0
1638516700000|2021-12-03 07:31:40|388.18|385.98|388.18|385.98|388.38|386.18|388.18|385.98|0
1638516710000|2021-12-03 07:31:50|388.08|385.88|388.77|386.57|388.77|386.57|388.08|385.88|0
1638516720000|2021-12-03 07:32:00|388.97|386.77|389.26|387.06|389.26|387.06|388.77|386.57|0
1638516730000|2021-12-03 07:32:10|389.36|387.16|389.55|387.35|389.55|387.35|389.36|387.16|0
1638516740000|2021-12-03 07:32:20|389.45|387.25|389.36|387.16|389.55|387.35|389.36|387.16|0
1638516750000|2021-12-03 07:32:30|389.55|387.35|389.36|387.16|389.55|387.35|389.36|387.16|0
1638516760000|2021-12-03 07:32:40|389.25|387.05|389.36|387.16|389.36|387.16|389.25|387.05|0
1638516770000|2021-12-03 07:32:50|388.96|386.76|389.36|387.16|389.36|387.16|388.96|386.76|0
1638516780000|2021-12-03 07:33:00|389.25|387.05|388.77|386.57|389.25|387.05|388.77|386.57|0
1638516790000|2021-12-03 07:33:10|388.96|386.76|388.57|386.37|388.96|386.76|388.57|386.37|0
1638516800000|2021-12-03 07:33:20|388.38|386.18|388.18|385.98|388.38|386.18|388.18|385.98|0
1638516810000|2021-12-03 07:33:30|388.28|386.08|388.08|385.88|388.28|386.08|388.08|385.88|0
1638516830000|2021-12-03 07:33:50|388.38|386.18|387.79|385.59|388.38|386.18|387.79|385.59|0
1638516840000|2021-12-03 07:34:00|387.99|385.79|388.57|386.37|388.57|386.37|387.99|385.79|0
1638516850000|2021-12-03 07:34:10|388.27|386.07|388.38|386.18|388.38|386.18|388.18|385.98|0
1638516860000|2021-12-03 07:34:20|388.47|386.27|388.57|386.37|388.57|386.37|388.38|386.18|0
1638516870000|2021-12-03 07:34:30|388.67|386.47|388.77|386.57|388.77|386.57|388.67|386.47|0
1638516880000|2021-12-03 07:34:40|388.67|386.47|388.57|386.37|388.67|386.47|388.57|386.37|0
1638516890000|2021-12-03 07:34:50|388.08|385.88|388.08|385.88|388.08|385.88|388.08|385.88|0
1638516900000|2021-12-03 07:35:00|388.18|385.98|388.38|386.18|388.38|386.18|388.18|385.98|0
1638516910000|2021-12-03 07:35:10|388.77|386.57|388.57|386.37|388.77|386.57|388.38|386.18|0
1638516920000|2021-12-03 07:35:20|388.18|385.98|388.38|386.18|388.57|386.37|388.18|385.98|0
1638516930000|2021-12-03 07:35:30|388.27|386.07|388.18|385.98|388.47|386.27|388.18|385.98|0
1638516940000|2021-12-03 07:35:40|388.47|386.27|387.98|385.78|388.47|386.27|387.98|385.78|0
1638516950000|2021-12-03 07:35:50|388.18|385.98|388.47|386.27|388.47|386.27|388.18|385.98|0
1638516960000|2021-12-03 07:36:00|388.37|386.17|388.18|385.98|388.37|386.17|388.08|385.88|0
1638516970000|2021-12-03 07:36:10|388.57|386.37|388.37|386.17|388.57|386.37|388.37|386.17|0
1638516980000|2021-12-03 07:36:20|388.18|385.98|388.08|385.88|388.18|385.98|388.08|385.88|0
1638516990000|2021-12-03 07:36:30|387.98|385.78|387.79|385.59|387.98|385.78|387.79|385.59|0
1638517000000|2021-12-03 07:36:40|388.08|385.88|388.18|385.98|388.18|385.98|387.98|385.78|0
1638517010000|2021-12-03 07:36:50|387.98|385.78|388.18|385.98|388.18|385.98|387.98|385.78|0
1638517020000|2021-12-03 07:37:00|388.37|386.17|388.57|386.37|388.57|386.37|388.37|386.17|0
1638517030000|2021-12-03 07:37:10|388.37|386.17|388.57|386.37|388.57|386.37|388.37|386.17|0
1638517050000|2021-12-03 07:37:30|388.47|386.27|388.37|386.17|388.47|386.27|388.37|386.17|0
1638517060000|2021-12-03 07:37:40|388.57|386.37|388.37|386.17|388.57|386.37|388.37|386.17|0
1638517070000|2021-12-03 07:37:50|388.27|386.07|388.37|386.17|388.57|386.37|388.27|386.07|0
1638517080000|2021-12-03 07:38:00|388.96|386.76|389.16|386.96|389.16|386.96|388.96|386.76|0
1638517090000|2021-12-03 07:38:10|389.35|387.15|389.25|387.05|389.35|387.15|389.25|387.05|0
1638517100000|2021-12-03 07:38:20|389.35|387.15|389.16|386.96|389.35|387.15|388.96|386.76|0
1638517110000|2021-12-03 07:38:30|389.35|387.15|389.35|387.15|389.35|387.15|389.25|387.05|0
1638517120000|2021-12-03 07:38:40|389.25|387.05|389.64|387.44|389.74|387.54|389.25|387.05|0
1638517130000|2021-12-03 07:38:50|389.55|387.35|389.74|387.54|389.74|387.54|389.55|387.35|0
1638517140000|2021-12-03 07:39:00|389.44|387.24|389.55|387.35|389.55|387.35|389.25|387.05|0
1638517150000|2021-12-03 07:39:10|389.44|387.24|389.35|387.15|389.44|387.24|389.35|387.15|0
1638517160000|2021-12-03 07:39:20|389.25|387.05|389.35|387.15|389.35|387.15|389.25|387.05|0
1638517170000|2021-12-03 07:39:30|389.25|387.05|388.76|386.56|389.25|387.05|388.76|386.56|0
1638517180000|2021-12-03 07:39:40|388.57|386.37|388.57|386.37|388.57|386.37|388.57|386.37|0
1638517190000|2021-12-03 07:39:50|388.37|386.17|388.57|386.37|388.57|386.37|388.37|386.17|0
1638517200000|2021-12-03 07:40:00|388.37|386.17|388.27|386.07|388.37|386.17|388.27|386.07|0
1638517210000|2021-12-03 07:40:10|388.37|386.17|388.17|385.97|388.37|386.17|388.17|385.97|0
1638517220000|2021-12-03 07:40:20|388.37|386.17|388.57|386.37|388.57|386.37|388.37|386.17|0
1638517230000|2021-12-03 07:40:30|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1638517240000|2021-12-03 07:40:40|388.86|386.66|388.57|386.37|388.86|386.66|388.57|386.37|0
1638517250000|2021-12-03 07:40:50|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1638517260000|2021-12-03 07:41:00|389.15|386.95|388.96|386.76|389.15|386.95|388.96|386.76|0
1638517270000|2021-12-03 07:41:10|389.35|387.15|389.35|387.15|389.54|387.34|389.35|387.15|0
1638517280000|2021-12-03 07:41:20|389.54|387.34|389.54|387.34|389.54|387.34|389.54|387.34|0
1638517290000|2021-12-03 07:41:30|389.35|387.15|389.05|386.85|389.35|387.15|389.05|386.85|0
1638517300000|2021-12-03 07:41:40|389.15|386.95|388.96|386.76|389.15|386.95|388.96|386.76|0
1638517310000|2021-12-03 07:41:50|389.15|386.95|389.05|386.85|389.15|386.95|388.96|386.76|0
1638517320000|2021-12-03 07:42:00|389.15|386.95|388.96|386.76|389.15|386.95|388.96|386.76|0
1638517330000|2021-12-03 07:42:10|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1638517340000|2021-12-03 07:42:20|388.96|386.76|389.15|386.95|389.35|387.15|388.96|386.76|0
1638517350000|2021-12-03 07:42:30|388.96|386.76|389.35|387.15|389.35|387.15|388.96|386.76|0
1638517370000|2021-12-03 07:42:50|389.25|387.05|389.15|386.95|389.25|387.05|389.15|386.95|0
1638517380000|2021-12-03 07:43:00|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1638517390000|2021-12-03 07:43:10|388.56|386.36|388.37|386.17|388.56|386.36|388.27|386.07|0
1638517400000|2021-12-03 07:43:20|388.46|386.26|388.56|386.36|388.56|386.36|388.46|386.26|0
1638517410000|2021-12-03 07:43:30|388.37|386.17|387.98|385.78|388.37|386.17|387.98|385.78|0
1638517420000|2021-12-03 07:43:40|387.59|385.39|387.48|385.28|387.59|385.39|387.39|385.19|0
1638517430000|2021-12-03 07:43:50|387.58|385.38|387.48|385.28|387.58|385.38|387.48|385.28|0
1638517440000|2021-12-03 07:44:00|387.58|385.38|387.19|384.99|387.58|385.38|387.19|384.99|0
1638517450000|2021-12-03 07:44:10|387|384.8|387|384.8|387|384.8|386.8|384.6|0
1638517460000|2021-12-03 07:44:20|387.09|384.89|387.29|385.09|387.29|385.09|387|384.8|0
1638517470000|2021-12-03 07:44:30|387.19|384.99|387.19|384.99|387.39|385.19|387.09|384.89|0
1638517480000|2021-12-03 07:44:40|387.29|385.09|387.19|384.99|387.29|385.09|387.19|384.99|0
1638517490000|2021-12-03 07:44:50|387.39|385.19|387.68|385.48|387.68|385.48|387.39|385.19|0
1638517500000|2021-12-03 07:45:00|387.78|385.58|387|384.8|387.78|385.58|387|384.8|0
1638517510000|2021-12-03 07:45:10|387.19|384.99|387.19|384.99|387.19|384.99|387.19|384.99|0
1638517530000|2021-12-03 07:45:30|387|384.8|386.8|384.6|387|384.8|386.8|384.6|0
1638517540000|2021-12-03 07:45:40|386.9|384.7|387.19|384.99|387.39|385.19|386.9|384.7|0
1638517550000|2021-12-03 07:45:50|387.39|385.19|387.29|385.09|387.39|385.19|387.29|385.09|0
1638517560000|2021-12-03 07:46:00|387.39|385.19|388.07|385.87|388.17|385.97|387.39|385.19|0
1638517570000|2021-12-03 07:46:10|388.36|386.16|388.36|386.16|388.56|386.36|388.36|386.16|0
1638517580000|2021-12-03 07:46:20|388.17|385.97|388.56|386.36|388.56|386.36|388.17|385.97|0
1638517590000|2021-12-03 07:46:30|388.76|386.56|388.85|386.65|389.15|386.95|388.76|386.56|0
1638517600000|2021-12-03 07:46:40|388.95|386.75|389.24|387.04|389.34|387.14|388.95|386.75|0
1638517610000|2021-12-03 07:46:50|389.15|386.95|388.95|386.75|389.15|386.95|388.95|386.75|0
1638517620000|2021-12-03 07:47:00|389.15|386.95|389.34|387.14|389.34|387.14|389.15|386.95|0
1638517630000|2021-12-03 07:47:10|389.15|386.95|389.15|386.95|389.24|387.04|389.15|386.95|0
1638517640000|2021-12-03 07:47:20|389.24|387.04|388.95|386.75|389.24|387.04|388.95|386.75|0
1638517650000|2021-12-03 07:47:30|389.04|386.84|389.04|386.84|389.04|386.84|389.04|386.84|0
1638517660000|2021-12-03 07:47:40|388.46|386.26|388.65|386.45|388.65|386.45|388.46|386.26|0
1638517670000|2021-12-03 07:47:50|388.46|386.26|388.56|386.36|388.56|386.36|388.46|386.26|0
1638517680000|2021-12-03 07:48:00|388.65|386.45|388.75|386.55|388.75|386.55|388.56|386.36|0
1638517690000|2021-12-03 07:48:10|388.95|386.75|388.95|386.75|389.15|386.95|388.95|386.75|0
1638517700000|2021-12-03 07:48:20|389.04|386.84|389.54|387.34|389.54|387.34|389.04|386.84|0
1638517710000|2021-12-03 07:48:30|389.63|387.43|389.34|387.14|389.63|387.43|389.34|387.14|0
1638517720000|2021-12-03 07:48:40|389.44|387.24|389.44|387.24|389.54|387.34|389.44|387.24|0
1638517730000|2021-12-03 07:48:50|389.34|387.14|389.54|387.34|389.54|387.34|389.34|387.14|0
1638517740000|2021-12-03 07:49:00|389.34|387.14|389.54|387.34|389.54|387.34|389.34|387.14|0
1638517750000|2021-12-03 07:49:10|389.34|387.14|389.34|387.14|389.34|387.14|389.34|387.14|0
1638517760000|2021-12-03 07:49:20|389.43|387.23|389.34|387.14|389.54|387.34|389.34|387.14|0
1638517770000|2021-12-03 07:49:30|389.54|387.34|389.54|387.34|389.54|387.34|389.43|387.23|0
1638517780000|2021-12-03 07:49:40|389.63|387.43|389.63|387.43|389.73|387.53|389.63|387.43|0
1638517790000|2021-12-03 07:49:50|389.73|387.53|389.73|387.53|389.93|387.73|389.73|387.53|0
1638517800000|2021-12-03 07:50:00|389.63|387.43|390.52|388.32|390.52|388.32|389.63|387.43|0
1638517810000|2021-12-03 07:50:10|390.81|388.61|390.71|388.51|390.81|388.61|390.71|388.51|0
1638517820000|2021-12-03 07:50:20|390.91|388.71|391.39|389.19|391.39|389.19|390.91|388.71|0
1638517830000|2021-12-03 07:50:30|391.3|389.1|390.91|388.71|391.3|389.1|390.91|388.71|0
1638517840000|2021-12-03 07:50:40|391.39|389.19|391.5|389.3|391.5|389.3|391.3|389.1|0
1638517850000|2021-12-03 07:50:50|391.3|389.1|390.91|388.71|391.3|389.1|390.91|388.71|0
1638517860000|2021-12-03 07:51:00|391.1|388.9|391.1|388.9|391.1|388.9|390.91|388.71|0
1638517870000|2021-12-03 07:51:10|391.3|389.1|391.5|389.3|391.5|389.3|391.3|389.1|0
1638517880000|2021-12-03 07:51:20|391.89|389.69|391.89|389.69|391.89|389.69|391.89|389.69|0
1638517890000|2021-12-03 07:51:30|392.08|389.88|391.89|389.69|392.08|389.88|391.89|389.69|0
1638517900000|2021-12-03 07:51:40|391.69|389.49|391.69|389.49|391.89|389.69|391.69|389.49|0
1638517910000|2021-12-03 07:51:50|392.08|389.88|392.18|389.98|392.48|390.28|392.08|389.88|0
1638517920000|2021-12-03 07:52:00|392.28|390.08|392.48|390.28|392.48|390.28|392.28|390.08|0
1638517930000|2021-12-03 07:52:10|392.67|390.47|392.48|390.28|392.67|390.47|392.48|390.28|0
1638517940000|2021-12-03 07:52:20|392.28|390.08|392.28|390.08|392.48|390.28|392.28|390.08|0
1638517950000|2021-12-03 07:52:30|392.18|389.98|392.28|390.08|392.28|390.08|392.18|389.98|0
1638517960000|2021-12-03 07:52:40|392.48|390.28|392.18|389.98|392.48|390.28|392.18|389.98|0
1638517970000|2021-12-03 07:52:50|392.28|390.08|392.18|389.98|392.48|390.28|392.18|389.98|0
1638517980000|2021-12-03 07:53:00|391.78|389.58|391.49|389.29|391.78|389.58|391.49|389.29|0
1638517990000|2021-12-03 07:53:10|391.69|389.49|391.49|389.29|391.69|389.49|391.49|389.29|0
1638518000000|2021-12-03 07:53:20|391.59|389.39|391.59|389.39|391.69|389.49|391.59|389.39|0
1638518010000|2021-12-03 07:53:30|391.69|389.49|391.3|389.1|391.69|389.49|391.3|389.1|0
1638518020000|2021-12-03 07:53:40|391.1|388.9|391.1|388.9|391.19|388.99|391.1|388.9|0
1638518030000|2021-12-03 07:53:50|390.9|388.7|391|388.8|391.1|388.9|390.9|388.7|0
1638518040000|2021-12-03 07:54:00|391.1|388.9|391.1|388.9|391.1|388.9|391.1|388.9|0
1638518050000|2021-12-03 07:54:10|391.19|388.99|391.19|388.99|391.19|388.99|391.19|388.99|0
1638518060000|2021-12-03 07:54:20|391.1|388.9|391.39|389.19|391.59|389.39|391.1|388.9|0
1638518070000|2021-12-03 07:54:30|391.3|389.1|391.3|389.1|391.3|389.1|391.19|388.99|0
1638518080000|2021-12-03 07:54:40|391.69|389.49|391.69|389.49|391.69|389.49|391.69|389.49|0
1638518090000|2021-12-03 07:54:50|391.59|389.39|391.88|389.68|391.88|389.68|391.59|389.39|0
1638518100000|2021-12-03 07:55:00|391.78|389.58|391.88|389.68|391.88|389.68|391.78|389.58|0
1638518110000|2021-12-03 07:55:10|391.49|389.29|391.1|388.9|391.49|389.29|391|388.8|0
1638518120000|2021-12-03 07:55:20|390.9|388.7|391.1|388.9|391.49|389.29|390.9|388.7|0
1638518130000|2021-12-03 07:55:30|391.3|389.1|391.1|388.9|391.3|389.1|391.1|388.9|0
1638518150000|2021-12-03 07:55:50|391.19|388.99|391.88|389.68|391.88|389.68|391.19|388.99|0
1638518160000|2021-12-03 07:56:00|391.98|389.78|392.08|389.88|392.08|389.88|391.98|389.78|0
1638518170000|2021-12-03 07:56:10|391.88|389.68|391.78|389.58|391.88|389.68|391.78|389.58|0
1638518180000|2021-12-03 07:56:20|391.88|389.68|392.08|389.88|392.28|390.08|391.88|389.68|0
1638518190000|2021-12-03 07:56:30|392.28|390.08|393.06|390.86|393.06|390.86|392.28|390.08|0
1638518200000|2021-12-03 07:56:40|392.67|390.47|392.87|390.67|392.87|390.67|392.67|390.47|0
1638518210000|2021-12-03 07:56:50|393.06|390.86|393.06|390.86|393.16|390.96|393.06|390.86|0
1638518220000|2021-12-03 07:57:00|393.16|390.96|393.26|391.06|393.26|391.06|393.16|390.96|0
1638518240000|2021-12-03 07:57:20|393.65|391.45|393.26|391.06|393.65|391.45|393.26|391.06|0
1638518250000|2021-12-03 07:57:30|393.45|391.25|393.35|391.15|393.45|391.25|393.35|391.15|0
1638518260000|2021-12-03 07:57:40|393.65|391.45|393.65|391.45|393.85|391.65|393.65|391.45|0
1638518270000|2021-12-03 07:57:50|393.75|391.55|393.75|391.55|393.94|391.74|393.75|391.55|0
1638518280000|2021-12-03 07:58:00|393.45|391.25|393.65|391.45|393.65|391.45|393.45|391.25|0
1638518290000|2021-12-03 07:58:10|393.45|391.25|393.55|391.35|393.65|391.45|393.45|391.25|0
1638518300000|2021-12-03 07:58:20|393.45|391.25|393.45|391.25|393.45|391.25|393.45|391.25|0
1638518310000|2021-12-03 07:58:30|393.74|391.54|393.65|391.45|393.74|391.54|393.55|391.35|0
1638518320000|2021-12-03 07:58:40|393.55|391.35|393.26|391.06|393.65|391.45|393.26|391.06|0
1638518330000|2021-12-03 07:58:50|393.35|391.15|393.85|391.65|394.04|391.84|393.35|391.15|0
1638518340000|2021-12-03 07:59:00|394.04|391.84|393.45|391.25|394.04|391.84|393.45|391.25|0
1638518350000|2021-12-03 07:59:10|393.26|391.06|393.35|391.15|393.35|391.15|393.26|391.06|0
1638518360000|2021-12-03 07:59:20|393.26|391.06|392.96|390.76|393.35|391.15|392.96|390.76|0
1638518370000|2021-12-03 07:59:30|393.26|391.06|393.26|391.06|393.26|391.06|393.26|391.06|0
1638518380000|2021-12-03 07:59:40|393.45|391.25|393.65|391.45|393.74|391.54|393.45|391.25|0
1638518390000|2021-12-03 07:59:50|393.35|391.15|393.45|391.25|393.45|391.25|393.15|390.95|0
1638518400000|2021-12-03 08:00:00|393.74|391.54|393.15|390.95|393.74|391.54|392.47|390.27|0
1638518410000|2021-12-03 08:00:10|393.65|391.45|393.26|391.06|393.65|391.45|392.86|390.66|0
1638518420000|2021-12-03 08:00:20|393.85|391.65|393.15|390.95|393.85|391.65|393.06|390.86|0
1638518430000|2021-12-03 08:00:30|392.86|390.66|392.47|390.27|392.86|390.66|392.27|390.07|0
1638518440000|2021-12-03 08:00:40|392.27|390.07|392.47|390.27|392.66|390.46|392.27|390.07|0
1638518450000|2021-12-03 08:00:50|393.25|391.05|394.24|392.04|394.24|392.04|393.25|391.05|0
1638518460000|2021-12-03 08:01:00|393.84|391.64|393.65|391.45|393.84|391.64|393.65|391.45|0
1638518470000|2021-12-03 08:01:10|394.04|391.84|393.65|391.45|394.04|391.84|393.45|391.25|0
1638518480000|2021-12-03 08:01:20|393.06|390.86|392.86|390.66|393.06|390.86|392.86|390.66|0
1638518490000|2021-12-03 08:01:30|393.06|390.86|393.45|391.25|393.45|391.25|393.06|390.86|0
1638518500000|2021-12-03 08:01:40|393.25|391.05|393.65|391.45|393.65|391.45|393.25|391.05|0
1638518510000|2021-12-03 08:01:50|393.84|391.64|394.04|391.84|394.24|392.04|393.84|391.64|0
1638518520000|2021-12-03 08:02:00|394.13|391.93|393.45|391.25|394.13|391.93|393.45|391.25|0
1638518530000|2021-12-03 08:02:10|393.25|391.05|394.43|392.23|394.43|392.23|393.25|391.05|0
1638518540000|2021-12-03 08:02:20|394.24|392.04|394.43|392.23|394.43|392.23|394.24|392.04|0
1638518550000|2021-12-03 08:02:30|394.24|392.04|394.24|392.04|394.33|392.13|394.24|392.04|0
1638518560000|2021-12-03 08:02:40|394.04|391.84|394.24|392.04|394.24|392.04|393.84|391.64|0
1638518570000|2021-12-03 08:02:50|394.04|391.84|393.25|391.05|394.04|391.84|393.06|390.86|0
1638518580000|2021-12-03 08:03:00|392.86|390.66|392.47|390.27|392.86|390.66|392.47|390.27|0
1638518590000|2021-12-03 08:03:10|392.66|390.46|392.47|390.27|392.66|390.46|392.27|390.07|0
1638518600000|2021-12-03 08:03:20|392.36|390.16|392.07|389.87|392.36|390.16|392.07|389.87|0
1638518610000|2021-12-03 08:03:30|391.88|389.68|392.27|390.07|392.27|390.07|391.88|389.68|0
1638518620000|2021-12-03 08:03:40|392.86|390.66|392.47|390.27|392.86|390.66|392.47|390.27|0
1638518630000|2021-12-03 08:03:50|392.07|389.87|392.27|390.07|392.27|390.07|391.97|389.77|0
1638518640000|2021-12-03 08:04:00|392.07|389.87|391.09|388.89|392.07|389.87|391.09|388.89|0
1638518650000|2021-12-03 08:04:10|390.99|388.79|391.09|388.89|391.09|388.89|390.7|388.5|0
1638518660000|2021-12-03 08:04:20|390.89|388.69|390.7|388.5|390.89|388.69|390.31|388.11|0
1638518670000|2021-12-03 08:04:30|390.5|388.3|390.31|388.11|390.5|388.3|390.11|387.91|0
1638518680000|2021-12-03 08:04:40|390.11|387.91|390.31|388.11|390.31|388.11|389.91|387.71|0
1638518690000|2021-12-03 08:04:50|390.89|388.69|390.31|388.11|390.89|388.69|390.31|388.11|0
1638518700000|2021-12-03 08:05:00|390.11|388.31|391.09|389.29|391.09|389.29|390.11|388.31|0
1638518710000|2021-12-03 08:05:10|391.48|389.68|391.09|389.29|391.48|389.68|391.09|389.29|0
1638518720000|2021-12-03 08:05:20|390.89|389.09|391.09|389.29|391.09|389.29|390.89|389.09|0
1638518730000|2021-12-03 08:05:30|390.89|389.09|390.98|389.18|391.18|389.38|390.89|389.09|0
1638518740000|2021-12-03 08:05:40|390.89|389.09|390.5|388.7|390.89|389.09|390.3|388.5|0
1638518750000|2021-12-03 08:05:50|390.59|388.79|390.1|388.3|390.59|388.79|390.1|388.3|0
1638518760000|2021-12-03 08:06:00|389.71|387.91|390.89|389.09|390.89|389.09|389.71|387.91|0
1638518770000|2021-12-03 08:06:10|391.09|389.29|390.79|388.99|391.09|389.29|390.69|388.89|0
1638518780000|2021-12-03 08:06:20|390.69|388.89|391.28|389.48|391.28|389.48|390.69|388.89|0
1638518790000|2021-12-03 08:06:30|391.48|389.68|391.28|389.48|391.48|389.68|391.28|389.48|0
1638518800000|2021-12-03 08:06:40|391.08|389.28|390.89|389.09|391.08|389.28|390.89|389.09|0
1638518810000|2021-12-03 08:06:50|390.5|388.7|390.89|389.09|390.89|389.09|390.5|388.7|0
1638518820000|2021-12-03 08:07:00|390.69|388.89|390.89|389.09|391.08|389.28|390.69|388.89|0
1638518830000|2021-12-03 08:07:10|391.08|389.28|391.87|390.07|391.87|390.07|391.08|389.28|0
1638518840000|2021-12-03 08:07:20|391.67|389.87|391.87|390.07|391.87|390.07|391.67|389.87|0
1638518850000|2021-12-03 08:07:30|392.07|390.27|392.07|390.27|392.07|390.27|391.77|389.97|0
1638518860000|2021-12-03 08:07:40|391.87|390.07|391.57|389.77|391.87|390.07|391.57|389.77|0
1638518870000|2021-12-03 08:07:50|391.48|389.68|391.67|389.87|391.87|390.07|391.48|389.68|0
1638518880000|2021-12-03 08:08:00|391.48|389.68|391.48|389.68|391.67|389.87|391.48|389.68|0
1638518890000|2021-12-03 08:08:10|391.28|389.48|391.37|389.57|391.48|389.68|391.28|389.48|0
1638518900000|2021-12-03 08:08:20|391.48|389.68|391.28|389.48|391.48|389.68|390.98|389.18|0
1638518910000|2021-12-03 08:08:30|391.37|389.57|391.48|389.68|391.48|389.68|391.28|389.48|0
1638518920000|2021-12-03 08:08:40|392.06|390.26|392.26|390.46|392.26|390.46|392.06|390.26|0
1638518930000|2021-12-03 08:08:50|392.35|390.55|392.06|390.26|392.35|390.55|392.06|390.26|0
1638518940000|2021-12-03 08:09:00|391.87|390.07|391.87|390.07|392.06|390.26|391.87|390.07|0
1638518950000|2021-12-03 08:09:10|391.67|389.87|391.67|389.87|391.67|389.87|391.57|389.77|0
1638518960000|2021-12-03 08:09:20|391.47|389.67|391.08|389.28|391.47|389.67|390.89|389.09|0
1638518970000|2021-12-03 08:09:30|390.69|388.89|390.89|389.09|390.89|389.09|390.69|388.89|0
1638518980000|2021-12-03 08:09:40|390.98|389.18|391.67|389.87|391.67|389.87|390.89|389.09|0
1638518990000|2021-12-03 08:09:50|392.26|390.46|392.06|390.26|392.46|390.66|392.06|390.26|0
1638519000000|2021-12-03 08:10:00|392.46|390.66|392.26|390.46|392.46|390.66|392.26|390.46|0
1638519010000|2021-12-03 08:10:10|391.67|389.87|391.47|389.67|391.67|389.87|391.28|389.48|0
1638519020000|2021-12-03 08:10:20|391.67|389.87|391.67|389.87|391.87|390.07|391.67|389.87|0
1638519030000|2021-12-03 08:10:30|391.76|389.96|391.87|390.07|391.87|390.07|391.67|389.87|0
1638519040000|2021-12-03 08:10:40|391.67|389.87|391.67|389.87|391.87|390.07|391.67|389.87|0
1638519050000|2021-12-03 08:10:50|391.28|389.48|392.46|390.66|392.46|390.66|391.28|389.48|0
1638519060000|2021-12-03 08:11:00|392.26|390.46|391.67|389.87|392.26|390.46|391.28|389.48|0
1638519070000|2021-12-03 08:11:10|391.47|389.67|390.69|388.89|391.47|389.67|390.69|388.89|0
1638519080000|2021-12-03 08:11:20|390.49|388.69|390.49|388.69|390.49|388.69|390.49|388.69|0
1638519090000|2021-12-03 08:11:30|390.3|388.5|390.3|388.5|390.3|388.5|390.1|388.3|0
1638519100000|2021-12-03 08:11:40|390.19|388.39|390.88|389.08|390.88|389.08|389.8|388|0
1638519110000|2021-12-03 08:11:50|390.69|388.89|390.49|388.69|390.69|388.89|390.39|388.59|0
1638519120000|2021-12-03 08:12:00|390.88|389.08|391.37|389.57|391.37|389.57|390.88|389.08|0
1638519130000|2021-12-03 08:12:10|391.08|389.28|389.9|388.1|391.08|389.28|389.9|388.1|0
1638519140000|2021-12-03 08:12:20|389.8|388|389.9|388.1|389.9|388.1|389.8|388|0
1638519150000|2021-12-03 08:12:30|389.71|387.91|389.51|387.71|389.71|387.91|389.51|387.71|0
1638519160000|2021-12-03 08:12:40|389.71|387.91|390|388.2|390|388.2|389.51|387.71|0
1638519170000|2021-12-03 08:12:50|390.19|388.39|390.69|388.89|390.88|389.08|390.19|388.39|0
1638519180000|2021-12-03 08:13:00|390.39|388.59|390.69|388.89|390.69|388.89|390.39|388.59|0
1638519190000|2021-12-03 08:13:10|391.08|389.28|390.88|389.08|391.08|389.28|390.88|389.08|0
1638519200000|2021-12-03 08:13:20|390.69|388.89|390.69|388.89|390.69|388.89|390.69|388.89|0
1638519210000|2021-12-03 08:13:30|390.88|389.08|390.29|388.49|390.88|389.08|390.1|388.3|0
1638519220000|2021-12-03 08:13:40|390.1|388.3|390.49|388.69|390.49|388.69|390.1|388.3|0
1638519230000|2021-12-03 08:13:50|390.39|388.59|390.69|388.89|390.69|388.89|390.29|388.49|0
1638519240000|2021-12-03 08:14:00|390.49|388.69|390.69|388.89|390.69|388.89|390.49|388.69|0
1638519250000|2021-12-03 08:14:10|390.68|388.88|390.29|388.49|390.68|388.88|390.29|388.49|0
1638519260000|2021-12-03 08:14:20|390.49|388.69|390.39|388.59|390.49|388.69|390.19|388.39|0
1638519270000|2021-12-03 08:14:30|390.49|388.69|390.49|388.69|390.49|388.69|390.49|388.69|0
1638519280000|2021-12-03 08:14:40|390.29|388.49|391.08|389.28|391.08|389.28|390.29|388.49|0
1638519290000|2021-12-03 08:14:50|390.88|389.08|390.88|389.08|391.08|389.28|390.88|389.08|0
1638519300000|2021-12-03 08:15:00|390.68|388.88|389.8|388|390.68|388.88|389.8|388|0
1638519310000|2021-12-03 08:15:10|389.9|388.1|389.51|387.71|389.9|388.1|389.51|387.71|0
1638519320000|2021-12-03 08:15:20|389.7|387.9|389.51|387.71|389.7|387.9|389.51|387.71|0
1638519330000|2021-12-03 08:15:30|389.9|388.1|389.7|387.9|389.9|388.1|389.7|387.9|0
1638519340000|2021-12-03 08:15:40|389.51|387.71|389.9|388.1|389.9|388.1|389.51|387.71|0
1638519350000|2021-12-03 08:15:50|389.7|387.9|389.51|387.71|389.7|387.9|389.51|387.71|0
1638519360000|2021-12-03 08:16:00|390.09|388.29|389.7|387.9|390.09|388.29|389.51|387.71|0
1638519370000|2021-12-03 08:16:10|389.51|387.71|389.51|387.71|389.51|387.71|389.51|387.71|0
1638519390000|2021-12-03 08:16:30|389.7|387.9|389.31|387.51|389.7|387.9|389.31|387.51|0
1638519400000|2021-12-03 08:16:40|389.4|387.6|389.31|387.51|389.4|387.6|388.92|387.12|0
1638519410000|2021-12-03 08:16:50|388.92|387.12|389.31|387.51|389.31|387.51|388.92|387.12|0
1638519420000|2021-12-03 08:17:00|389.21|387.41|389.99|388.19|389.99|388.19|389.21|387.41|0
1638519430000|2021-12-03 08:17:10|389.9|388.1|389.8|388|389.9|388.1|389.7|387.9|0
1638519440000|2021-12-03 08:17:20|389.51|387.71|389.51|387.71|389.51|387.71|389.4|387.6|0
1638519450000|2021-12-03 08:17:30|389.9|388.1|389.9|388.1|390.29|388.49|389.9|388.1|0
1638519460000|2021-12-03 08:17:40|389.7|387.9|389.99|388.19|389.99|388.19|389.7|387.9|0
1638519470000|2021-12-03 08:17:50|390.09|388.29|390.09|388.29|390.09|388.29|389.7|387.9|0
1638519480000|2021-12-03 08:18:00|390.19|388.39|390.49|388.69|390.49|388.69|390.19|388.39|0
1638519490000|2021-12-03 08:18:10|390.88|389.08|390.88|389.08|391.07|389.27|390.88|389.08|0
1638519500000|2021-12-03 08:18:20|391.07|389.27|391.07|389.27|391.07|389.27|390.68|388.88|0
1638519510000|2021-12-03 08:18:30|391.27|389.47|391.27|389.47|391.47|389.67|391.27|389.47|0
1638519520000|2021-12-03 08:18:40|391.07|389.27|391.27|389.47|391.27|389.47|391.07|389.27|0
1638519530000|2021-12-03 08:18:50|391.17|389.37|391.47|389.67|391.47|389.67|391.07|389.27|0
1638519540000|2021-12-03 08:19:00|391.27|389.47|391.47|389.67|391.47|389.67|391.27|389.47|0
1638519550000|2021-12-03 08:19:10|391.36|389.56|391.66|389.86|391.86|390.06|391.36|389.56|0
1638519560000|2021-12-03 08:19:20|391.86|390.06|391.86|390.06|391.86|390.06|391.86|390.06|0
1638519570000|2021-12-03 08:19:30|391.66|389.86|391.66|389.86|391.66|389.86|391.66|389.86|0
1638519580000|2021-12-03 08:19:40|391.86|390.06|390.88|389.08|391.86|390.06|390.88|389.08|0
1638519590000|2021-12-03 08:19:50|390.68|388.88|390.68|388.88|390.68|388.88|390.48|388.68|0
1638519600000|2021-12-03 08:20:00|390.58|388.78|390.88|389.08|390.88|389.08|390.48|388.68|0
1638519610000|2021-12-03 08:20:10|390.68|388.88|389.89|388.09|390.68|388.88|389.89|388.09|0
1638519620000|2021-12-03 08:20:20|390.09|388.29|390.29|388.49|390.29|388.49|390.09|388.29|0
1638519630000|2021-12-03 08:20:30|390.09|388.29|389.89|388.09|390.09|388.29|389.89|388.09|0
1638519640000|2021-12-03 08:20:40|389.7|387.9|389.5|387.7|389.7|387.9|389.5|387.7|0
1638519650000|2021-12-03 08:20:50|389.2|387.4|389.31|387.51|389.4|387.6|389.2|387.4|0
1638519660000|2021-12-03 08:21:00|388.72|386.92|387.94|386.14|388.72|386.92|387.94|386.14|0
1638519670000|2021-12-03 08:21:10|387.44|385.64|387.74|385.94|387.74|385.94|387.44|385.64|0
1638519680000|2021-12-03 08:21:20|388.33|386.53|387.94|386.14|388.33|386.53|387.74|385.94|0
1638519690000|2021-12-03 08:21:30|388.52|386.72|388.22|386.42|388.52|386.72|388.22|386.42|0
1638519700000|2021-12-03 08:21:40|388.33|386.53|387.74|385.94|388.33|386.53|387.54|385.74|0
1638519710000|2021-12-03 08:21:50|387.35|385.55|387.93|386.13|387.93|386.13|387.35|385.55|0
1638519720000|2021-12-03 08:22:00|387.74|385.94|388.13|386.33|388.52|386.72|387.74|385.94|0
1638519730000|2021-12-03 08:22:10|388.22|386.42|387.93|386.13|388.33|386.53|387.93|386.13|0
1638519740000|2021-12-03 08:22:20|388.03|386.23|387.93|386.13|388.03|386.23|387.93|386.13|0
1638519750000|2021-12-03 08:22:30|388.13|386.33|388.33|386.53|388.33|386.53|388.13|386.33|0
1638519760000|2021-12-03 08:22:40|388.72|386.92|388.91|387.11|388.91|387.11|388.72|386.92|0
1638519770000|2021-12-03 08:22:50|389.11|387.31|389.3|387.5|389.3|387.5|388.91|387.11|0
1638519780000|2021-12-03 08:23:00|389.11|387.31|389.3|387.5|389.3|387.5|389.11|387.31|0
1638519790000|2021-12-03 08:23:10|389.5|387.7|390.09|388.29|390.09|388.29|389.5|387.7|0
1638519800000|2021-12-03 08:23:20|389.89|388.09|389.5|387.7|389.89|388.09|389.5|387.7|0
1638519810000|2021-12-03 08:23:30|389.7|387.9|389.5|387.7|389.7|387.9|389.5|387.7|0
1638519820000|2021-12-03 08:23:40|389.59|387.79|389.3|387.5|389.59|387.79|389.3|387.5|0
1638519830000|2021-12-03 08:23:50|388.91|387.11|389.3|387.5|389.3|387.5|388.91|387.11|0
1638519840000|2021-12-03 08:24:00|389.2|387.4|390.28|388.48|390.28|388.48|389.2|387.4|0
1638519850000|2021-12-03 08:24:10|390.09|388.29|390.28|388.48|390.48|388.68|390.09|388.29|0
1638519860000|2021-12-03 08:24:20|390.18|388.38|390.18|388.38|390.18|388.38|390.09|388.29|0
1638519870000|2021-12-03 08:24:30|390.28|388.48|390.48|388.68|390.48|388.68|390.28|388.48|0
1638519880000|2021-12-03 08:24:40|390.28|388.48|390.09|388.29|390.28|388.48|390.09|388.29|0
1638519890000|2021-12-03 08:24:50|389.89|388.09|389.69|387.89|389.89|388.09|389.69|387.89|0
1638519900000|2021-12-03 08:25:00|389.89|388.09|389.89|388.09|389.89|388.09|389.69|387.89|0
1638519910000|2021-12-03 08:25:10|389.98|388.18|390.38|388.58|390.38|388.58|389.98|388.18|0
1638519920000|2021-12-03 08:25:20|390.28|388.48|390.28|388.48|390.28|388.48|390.28|388.48|0
1638519930000|2021-12-03 08:25:30|390.09|388.29|390.09|388.29|390.18|388.38|390.09|388.29|0
1638519940000|2021-12-03 08:25:40|389.69|387.89|389.89|388.09|390.09|388.29|389.69|387.89|0
1638519950000|2021-12-03 08:25:50|390.09|388.29|389.3|387.5|390.09|388.29|389.3|387.5|0
1638519960000|2021-12-03 08:26:00|389.11|387.31|389.2|387.4|389.4|387.6|389.11|387.31|0
1638519970000|2021-12-03 08:26:10|388.91|387.11|388.91|387.11|389|387.2|388.91|387.11|0
1638519980000|2021-12-03 08:26:20|389.11|387.31|389.89|388.09|389.89|388.09|389.11|387.31|0
1638519990000|2021-12-03 08:26:30|389.79|387.99|389.69|387.89|389.89|388.09|389.69|387.89|0
1638520000000|2021-12-03 08:26:40|389.59|387.79|390.28|388.48|390.28|388.48|389.59|387.79|0
1638520010000|2021-12-03 08:26:50|390.08|388.28|390.08|388.28|390.08|388.28|390.08|388.28|0
1638520020000|2021-12-03 08:27:00|389.69|387.89|389.69|387.89|389.89|388.09|389.69|387.89|0
1638520030000|2021-12-03 08:27:10|389.39|387.59|389.5|387.7|389.5|387.7|389.39|387.59|0
1638520040000|2021-12-03 08:27:20|389.3|387.5|389.39|387.59|389.39|387.59|389.3|387.5|0
1638520050000|2021-12-03 08:27:30|389.5|387.7|389.1|387.3|389.5|387.7|389.1|387.3|0
1638520060000|2021-12-03 08:27:40|389.3|387.5|389.89|388.09|389.89|388.09|389.3|387.5|0
1638520070000|2021-12-03 08:27:50|389.79|387.99|389.79|387.99|389.79|387.99|389.79|387.99|0
1638520080000|2021-12-03 08:28:00|389.89|388.09|390.08|388.28|390.08|388.28|389.39|387.59|0
1638520090000|2021-12-03 08:28:10|389.98|388.18|390.28|388.48|390.28|388.48|389.79|387.99|0
1638520100000|2021-12-03 08:28:20|389.89|388.09|390.08|388.28|390.08|388.28|389.89|388.09|0
1638520110000|2021-12-03 08:28:30|389.69|387.89|389.89|388.09|390.08|388.28|389.69|387.89|0
1638520120000|2021-12-03 08:28:40|389.3|387.5|389.49|387.69|389.49|387.69|389.3|387.5|0
1638520130000|2021-12-03 08:28:50|388.91|387.11|389.1|387.3|389.1|387.3|388.91|387.11|0
1638520140000|2021-12-03 08:29:00|388.91|387.11|389.3|387.5|389.69|387.89|388.91|387.11|0
1638520150000|2021-12-03 08:29:10|389|387.2|388.71|386.91|389.1|387.3|388.71|386.91|0
1638520160000|2021-12-03 08:29:20|388.91|387.11|389.1|387.3|389.1|387.3|388.91|387.11|0
1638520170000|2021-12-03 08:29:30|388.71|386.91|388.91|387.11|388.91|387.11|388.71|386.91|0
1638520180000|2021-12-03 08:29:40|388.8|387|388.71|386.91|388.8|387|388.71|386.91|0
1638520190000|2021-12-03 08:29:50|388.51|386.71|388.32|386.52|388.71|386.91|388.32|386.52|0
1638520200000|2021-12-03 08:30:00|388.41|386.61|387.63|385.83|388.41|386.61|387.54|385.74|0
1638520210000|2021-12-03 08:30:10|387.14|385.34|386.95|385.15|387.34|385.54|386.95|385.15|0
1638520220000|2021-12-03 08:30:20|386.56|384.76|386.17|384.37|386.56|384.76|386.17|384.37|0
1638520230000|2021-12-03 08:30:30|386.07|384.27|385.58|383.78|386.07|384.27|385.58|383.78|0
1638520240000|2021-12-03 08:30:40|385|383.2|385.09|383.29|385.19|383.39|385|383.2|0
1638520250000|2021-12-03 08:30:50|385.19|383.39|385|383.2|385.39|383.59|385|383.2|0
1638520260000|2021-12-03 08:31:00|384.8|383|385|383.2|385|383.2|384.61|382.81|0
1638520270000|2021-12-03 08:31:10|385.09|383.29|385.19|383.39|385.19|383.39|384.61|382.81|0
1638520280000|2021-12-03 08:31:20|385|383.2|384.61|382.81|385|383.2|384.22|382.42|0
1638520290000|2021-12-03 08:31:30|384.41|382.61|384.22|382.42|384.41|382.61|383.83|382.03|0
1638520300000|2021-12-03 08:31:40|384.02|382.22|383.44|381.64|384.02|382.22|383.44|381.64|0
1638520310000|2021-12-03 08:31:50|383.83|382.03|383.83|382.03|383.83|382.03|383.44|381.64|0
1638520320000|2021-12-03 08:32:00|384.02|382.22|383.63|381.83|384.02|382.22|383.63|381.83|0
1638520330000|2021-12-03 08:32:10|383.44|381.64|383.83|382.03|383.83|382.03|383.44|381.64|0
1638520340000|2021-12-03 08:32:20|384.02|382.22|383.83|382.03|384.02|382.22|383.83|382.03|0
1638520350000|2021-12-03 08:32:30|383.92|382.12|384.21|382.41|384.21|382.41|383.83|382.03|0
1638520360000|2021-12-03 08:32:40|383.83|382.03|384.99|383.19|384.99|383.19|383.63|381.83|0
1638520370000|2021-12-03 08:32:50|384.5|382.7|384.6|382.8|384.89|383.09|384.5|382.7|0
1638520380000|2021-12-03 08:33:00|384.99|383.19|385.38|383.58|385.38|383.58|384.99|383.19|0
1638520390000|2021-12-03 08:33:10|385.19|383.39|384.8|383|385.19|383.39|384.8|383|0
1638520400000|2021-12-03 08:33:20|384.41|382.61|384.02|382.22|384.6|382.8|384.02|382.22|0
1638520410000|2021-12-03 08:33:30|384.21|382.41|384.02|382.22|384.21|382.41|384.02|382.22|0
1638520420000|2021-12-03 08:33:40|384.11|382.31|384.21|382.41|384.21|382.41|383.63|381.83|0
1638520430000|2021-12-03 08:33:50|383.63|381.83|384.02|382.22|384.11|382.31|383.63|381.83|0
1638520440000|2021-12-03 08:34:00|384.6|382.8|384.6|382.8|384.8|383|384.6|382.8|0
1638520450000|2021-12-03 08:34:10|384.21|382.41|384.41|382.61|384.41|382.61|384.21|382.41|0
1638520460000|2021-12-03 08:34:20|384.5|382.7|384.99|383.19|384.99|383.19|384.5|382.7|0
1638520470000|2021-12-03 08:34:30|385.19|383.39|384.41|382.61|385.19|383.39|384.41|382.61|0
1638520480000|2021-12-03 08:34:40|384.5|382.7|384.21|382.41|384.6|382.8|384.21|382.41|0
1638520490000|2021-12-03 08:34:50|384.02|382.22|384.02|382.22|384.02|382.22|383.92|382.12|0
1638520500000|2021-12-03 08:35:00|383.92|382.12|383.43|381.63|383.92|382.12|383.04|381.24|0
1638520510000|2021-12-03 08:35:10|383.24|381.44|383.63|381.83|384.21|382.41|383.24|381.44|0
1638520520000|2021-12-03 08:35:20|383.14|381.34|382.65|380.85|383.14|381.34|382.46|380.66|0
1638520530000|2021-12-03 08:35:30|383.24|381.44|384.02|382.22|384.02|382.22|383.04|381.24|0
1638520540000|2021-12-03 08:35:40|384.6|382.8|384.41|382.61|384.6|382.8|384.41|382.61|0
1638520550000|2021-12-03 08:35:50|384.31|382.51|384.31|382.51|384.31|382.51|384.21|382.41|0
1638520560000|2021-12-03 08:36:00|384.21|382.41|384.21|382.41|384.21|382.41|383.92|382.12|0
1638520570000|2021-12-03 08:36:10|384.41|382.61|384.8|383|384.8|383|384.41|382.61|0
1638520580000|2021-12-03 08:36:20|384.99|383.19|384.99|383.19|384.99|383.19|384.89|383.09|0
1638520590000|2021-12-03 08:36:30|384.89|383.09|384.89|383.09|384.89|383.09|384.8|383|0
1638520600000|2021-12-03 08:36:40|384.8|383|384.99|383.19|385.19|383.39|384.8|383|0
1638520610000|2021-12-03 08:36:50|385.38|383.58|385.19|383.39|385.38|383.58|385.19|383.39|0
1638520620000|2021-12-03 08:37:00|385.08|383.28|384.41|382.61|385.08|383.28|384.41|382.61|0
1638520630000|2021-12-03 08:37:10|384.6|382.8|384.99|383.19|384.99|383.19|384.6|382.8|0
1638520640000|2021-12-03 08:37:20|384.8|383|384.99|383.19|384.99|383.19|384.8|383|0
1638520650000|2021-12-03 08:37:30|384.8|383|384.41|382.61|384.8|383|384.41|382.61|0
1638520660000|2021-12-03 08:37:40|384.6|382.8|384.99|383.19|384.99|383.19|384.6|382.8|0
1638520670000|2021-12-03 08:37:50|385.18|383.38|385.28|383.48|385.28|383.48|385.18|383.38|0
1638520680000|2021-12-03 08:38:00|385.38|383.58|385.18|383.38|385.38|383.58|384.99|383.19|0
1638520690000|2021-12-03 08:38:10|384.89|383.09|385.18|383.38|385.18|383.38|384.89|383.09|0
1638520700000|2021-12-03 08:38:20|385.38|383.58|385.18|383.38|385.38|383.58|384.99|383.19|0
1638520710000|2021-12-03 08:38:30|384.79|382.99|384.79|382.99|384.79|382.99|384.79|382.99|0
1638520720000|2021-12-03 08:38:40|384.6|382.8|384.69|382.89|384.79|382.99|384.6|382.8|0
1638520730000|2021-12-03 08:38:50|384.4|382.6|384.6|382.8|384.6|382.8|384.4|382.6|0
1638520740000|2021-12-03 08:39:00|384.69|382.89|384.79|382.99|384.79|382.99|384.6|382.8|0
1638520750000|2021-12-03 08:39:10|384.99|383.19|384.79|382.99|384.99|383.19|384.79|382.99|0
1638520760000|2021-12-03 08:39:20|384.6|382.8|384.4|382.6|384.6|382.8|384.21|382.41|0
1638520770000|2021-12-03 08:39:30|384.21|382.41|384.11|382.31|384.21|382.41|384.11|382.31|0
1638520780000|2021-12-03 08:39:40|384.21|382.41|384.01|382.21|384.21|382.41|384.01|382.21|0
1638520790000|2021-12-03 08:39:50|384.11|382.31|384.21|382.41|384.21|382.41|384.11|382.31|0
1638520800000|2021-12-03 08:40:00|384.01|382.21|383.43|381.63|384.01|382.21|383.43|381.63|0
1638520810000|2021-12-03 08:40:10|384.01|382.21|384.01|382.21|384.01|382.21|384.01|382.21|0
1638520820000|2021-12-03 08:40:20|384.21|382.41|384.4|382.6|384.6|382.8|384.21|382.41|0
1638520830000|2021-12-03 08:40:30|384.6|382.8|385.08|383.28|385.08|383.28|384.6|382.8|0
1638520840000|2021-12-03 08:40:40|385.38|383.58|385.96|384.16|385.96|384.16|385.38|383.58|0
1638520850000|2021-12-03 08:40:50|385.77|383.97|385.57|383.77|385.77|383.97|385.38|383.58|0
1638520860000|2021-12-03 08:41:00|385.77|383.97|386.16|384.36|386.16|384.36|385.77|383.97|0
1638520870000|2021-12-03 08:41:10|386.06|384.26|387.15|385.35|387.15|385.35|386.06|384.26|0
1638520880000|2021-12-03 08:41:20|387.35|385.55|386.66|384.86|387.35|385.55|386.66|384.86|0
1638520890000|2021-12-03 08:41:30|386.57|384.77|387.81|386.01|388.01|386.21|386.57|384.77|0
1638520910000|2021-12-03 08:41:50|388.01|386.21|388.01|386.21|388.01|386.21|388.01|386.21|0
1638520920000|2021-12-03 08:42:00|388.2|386.4|388.2|386.4|388.2|386.4|387.81|386.01|0
1638520930000|2021-12-03 08:42:10|388.01|386.21|388.01|386.21|388.01|386.21|388.01|386.21|0
1638520940000|2021-12-03 08:42:20|387.62|385.82|387.62|385.82|387.62|385.82|387.62|385.82|0
1638520950000|2021-12-03 08:42:30|387.42|385.62|387.62|385.82|387.62|385.82|387.42|385.62|0
1638520960000|2021-12-03 08:42:40|388.39|386.59|388.2|386.4|388.39|386.59|388.1|386.3|0
1638520970000|2021-12-03 08:42:50|388.39|386.59|388.39|386.59|388.39|386.59|388.39|386.59|0
1638520980000|2021-12-03 08:43:00|388.78|386.98|389.26|387.46|389.26|387.46|388.59|386.79|0
1638520990000|2021-12-03 08:43:10|389.37|387.57|389.37|387.57|389.56|387.76|389.37|387.57|0
1638521000000|2021-12-03 08:43:20|389.46|387.66|389.75|387.95|389.75|387.95|389.46|387.66|0
1638521010000|2021-12-03 08:43:30|390.14|388.34|390.14|388.34|390.14|388.34|390.14|388.34|0
1638521020000|2021-12-03 08:43:40|390.34|388.54|390.53|388.73|390.53|388.73|390.34|388.54|0
1638521030000|2021-12-03 08:43:50|389.75|387.95|389.85|388.05|389.95|388.15|389.75|387.95|0
1638521040000|2021-12-03 08:44:00|389.17|387.37|389.17|387.37|389.26|387.46|389.17|387.37|0
1638521050000|2021-12-03 08:44:10|388.98|387.18|388.98|387.18|388.98|387.18|388.78|386.98|0
1638521060000|2021-12-03 08:44:20|389.17|387.37|389.17|387.37|389.17|387.37|388.98|387.18|0
1638521070000|2021-12-03 08:44:30|389.07|387.27|388.98|387.18|389.07|387.27|388.78|386.98|0
1638521080000|2021-12-03 08:44:40|388.78|386.98|388.39|386.59|388.98|387.18|388.39|386.59|0
1638521090000|2021-12-03 08:44:50|388.29|386.49|388.2|386.4|388.39|386.59|388.2|386.4|0
1638521100000|2021-12-03 08:45:00|387.81|386.01|388|386.2|388|386.2|387.81|386.01|0
1638521110000|2021-12-03 08:45:10|388.2|386.4|388.2|386.4|388.2|386.4|388|386.2|0
1638521120000|2021-12-03 08:45:20|388|386.2|388.68|386.88|388.68|386.88|388|386.2|0
1638521130000|2021-12-03 08:45:30|388.59|386.79|389.17|387.37|389.17|387.37|388.59|386.79|0
1638521140000|2021-12-03 08:45:40|388.97|387.17|389.36|387.56|389.36|387.56|388.97|387.17|0
1638521150000|2021-12-03 08:45:50|389.56|387.76|389.36|387.56|389.56|387.76|389.36|387.56|0
1638521170000|2021-12-03 08:46:10|388.97|387.17|388.97|387.17|389.17|387.37|388.97|387.17|0
1638521180000|2021-12-03 08:46:20|389.17|387.37|388.97|387.17|389.17|387.37|388.97|387.17|0
1638521200000|2021-12-03 08:46:40|388.58|386.78|388.39|386.59|388.58|386.78|388.39|386.59|0
1638521210000|2021-12-03 08:46:50|388.2|386.4|387.81|386.01|388.2|386.4|387.81|386.01|0
1638521220000|2021-12-03 08:47:00|388|386.2|388.39|386.59|388.58|386.78|388|386.2|0
1638521230000|2021-12-03 08:47:10|388.58|386.78|388.58|386.78|388.58|386.78|388.58|386.78|0
1638521240000|2021-12-03 08:47:20|388.2|386.4|388.39|386.59|388.39|386.59|388.2|386.4|0
1638521250000|2021-12-03 08:47:30|388.2|386.4|388.2|386.4|388.2|386.4|388.2|386.4|0
1638521260000|2021-12-03 08:47:40|388.58|386.78|388.2|386.4|388.58|386.78|388|386.2|0
1638521270000|2021-12-03 08:47:50|388.29|386.49|388.19|386.39|388.29|386.49|388.19|386.39|0
1638521280000|2021-12-03 08:48:00|388.29|386.49|388|386.2|388.29|386.49|387.9|386.1|0
1638521290000|2021-12-03 08:48:10|387.81|386.01|387.71|385.91|387.81|386.01|387.61|385.81|0
1638521300000|2021-12-03 08:48:20|387.81|386.01|388.09|386.29|388.09|386.29|387.81|386.01|0
1638521310000|2021-12-03 08:48:30|388.29|386.49|387.81|386.01|388.39|386.59|387.81|386.01|0
1638521320000|2021-12-03 08:48:40|387.61|385.81|388.39|386.59|388.39|386.59|387.61|385.81|0
1638521330000|2021-12-03 08:48:50|388.58|386.78|388.58|386.78|388.78|386.98|388.58|386.78|0
1638521340000|2021-12-03 08:49:00|388.78|386.98|388.58|386.78|388.87|387.07|388.39|386.59|0
1638521350000|2021-12-03 08:49:10|388.68|386.88|388.29|386.49|388.68|386.88|388.29|386.49|0
1638521360000|2021-12-03 08:49:20|388.19|386.39|388|386.2|388.19|386.39|388|386.2|0
1638521370000|2021-12-03 08:49:30|387.81|386.01|387.8|386|387.9|386.1|387.8|386|0
1638521380000|2021-12-03 08:49:40|387.9|386.1|388|386.2|388.19|386.39|387.9|386.1|0
1638521390000|2021-12-03 08:49:50|388.19|386.39|388.39|386.59|388.39|386.59|388.19|386.39|0
1638521400000|2021-12-03 08:50:00|388.78|386.98|388.39|386.59|388.78|386.98|388.39|386.59|0
1638521410000|2021-12-03 08:50:10|388.58|386.78|388.58|386.78|388.58|386.78|388.39|386.59|0
1638521420000|2021-12-03 08:50:20|388.39|386.59|388.29|386.49|388.39|386.59|387.8|386|0
1638521430000|2021-12-03 08:50:30|388.58|386.78|388.58|386.78|388.58|386.78|388.58|386.78|0
1638521440000|2021-12-03 08:50:40|388.78|386.98|388.39|386.59|388.78|386.98|388.39|386.59|0
1638521450000|2021-12-03 08:50:50|388|386.2|388.39|386.59|388.39|386.59|387.8|386|0
1638521460000|2021-12-03 08:51:00|388.09|386.29|388.39|386.59|388.67|386.87|388.09|386.29|0
1638521470000|2021-12-03 08:51:10|388.28|386.48|388.28|386.48|388.28|386.48|388.28|386.48|0
1638521480000|2021-12-03 08:51:20|388.58|386.78|388.19|386.39|388.58|386.78|388.09|386.29|0
1638521490000|2021-12-03 08:51:30|388|386.2|388.39|386.59|388.39|386.59|388|386.2|0
1638521500000|2021-12-03 08:51:40|388.28|386.48|388.19|386.39|388.28|386.48|388.19|386.39|0
1638521510000|2021-12-03 08:51:50|388.39|386.59|388.19|386.39|388.39|386.59|388.19|386.39|0
1638521520000|2021-12-03 08:52:00|388|386.2|388|386.2|388.39|386.59|388|386.2|0
1638521530000|2021-12-03 08:52:10|387.41|385.61|387.22|385.42|387.61|385.81|387.22|385.42|0
1638521550000|2021-12-03 08:52:30|387.03|385.23|387.22|385.42|387.41|385.61|387.03|385.23|0
1638521560000|2021-12-03 08:52:40|387.12|385.32|387.22|385.42|387.41|385.61|387.03|385.23|0
1638521570000|2021-12-03 08:52:50|387.03|385.23|387.22|385.42|387.22|385.42|387.03|385.23|0
1638521580000|2021-12-03 08:53:00|387.31|385.51|387.41|385.61|387.41|385.61|387.31|385.51|0
1638521590000|2021-12-03 08:53:10|387.22|385.42|387.03|385.23|387.22|385.42|386.83|385.03|0
1638521600000|2021-12-03 08:53:20|387.02|385.22|387.51|385.71|387.61|385.81|387.02|385.22|0
1638521610000|2021-12-03 08:53:30|387.41|385.61|387.61|385.81|387.61|385.81|387.41|385.61|0
1638521620000|2021-12-03 08:53:40|388|386.2|387.51|385.71|388|386.2|387.51|385.71|0
1638521630000|2021-12-03 08:53:50|387.61|385.81|387.02|385.22|387.61|385.81|387.02|385.22|0
1638521640000|2021-12-03 08:54:00|386.64|384.84|386.64|384.84|386.64|384.84|386.44|384.64|0
1638521650000|2021-12-03 08:54:10|386.44|384.64|386.44|384.64|386.64|384.84|386.44|384.64|0
1638521660000|2021-12-03 08:54:20|386.54|384.74|386.54|384.74|386.54|384.74|386.54|384.74|0
1638521670000|2021-12-03 08:54:30|386.83|385.03|386.83|385.03|386.83|385.03|386.64|384.84|0
1638521680000|2021-12-03 08:54:40|387.12|385.32|386.83|385.03|387.12|385.32|386.83|385.03|0
1638521690000|2021-12-03 08:54:50|387.02|385.22|387.22|385.42|387.22|385.42|387.02|385.22|0
1638521700000|2021-12-03 08:55:00|387.41|385.61|387.41|385.61|387.41|385.61|387.41|385.61|0
1638521710000|2021-12-03 08:55:10|387.5|385.7|387.41|385.61|387.5|385.7|387.41|385.61|0
1638521720000|2021-12-03 08:55:20|387.61|385.81|387.8|386|387.8|386|387.41|385.61|0
1638521730000|2021-12-03 08:55:30|388.09|386.29|388.38|386.58|388.38|386.58|387.89|386.09|0
1638521740000|2021-12-03 08:55:40|388.19|386.39|387.6|385.8|388.19|386.39|387.6|385.8|0
1638521750000|2021-12-03 08:55:50|387.31|385.51|387.22|385.42|387.31|385.51|387.22|385.42|0
1638521760000|2021-12-03 08:56:00|387.31|385.51|387.6|385.8|387.6|385.8|387.31|385.51|0
1638521770000|2021-12-03 08:56:10|387.7|385.9|388.19|386.39|388.19|386.39|387.7|385.9|0
1638521780000|2021-12-03 08:56:20|388.28|386.48|388.38|386.58|388.38|386.58|388.28|386.48|0
1638521790000|2021-12-03 08:56:30|388.19|386.39|387.8|386|388.19|386.39|387.8|386|0
1638521800000|2021-12-03 08:56:40|387.6|385.8|387.6|385.8|387.6|385.8|387.41|385.61|0
1638521810000|2021-12-03 08:56:50|387.5|385.7|387.5|385.7|387.6|385.8|387.41|385.61|0
1638521820000|2021-12-03 08:57:00|387.41|385.61|387.02|385.22|387.41|385.61|387.02|385.22|0
1638521830000|2021-12-03 08:57:10|387.22|385.42|387.41|385.61|387.41|385.61|387.22|385.42|0
1638521840000|2021-12-03 08:57:20|387.22|385.42|387.6|385.8|387.8|386|387.22|385.42|0
1638521850000|2021-12-03 08:57:30|387.8|386|387.8|386|387.8|386|387.8|386|0
1638521860000|2021-12-03 08:57:40|387.99|386.19|387.8|386|387.99|386.19|387.8|386|0
1638521870000|2021-12-03 08:57:50|387.6|385.8|387.31|385.51|387.6|385.8|387.31|385.51|0
1638521880000|2021-12-03 08:58:00|387.41|385.61|387.21|385.41|387.41|385.61|386.83|385.03|0
1638521890000|2021-12-03 08:58:10|387.8|386|388.18|386.38|388.18|386.38|387.8|386|0
1638521900000|2021-12-03 08:58:20|387.99|386.19|387.99|386.19|387.99|386.19|387.99|386.19|0
1638521910000|2021-12-03 08:58:30|388.18|386.38|388.18|386.38|388.18|386.38|388.18|386.38|0
1638521920000|2021-12-03 08:58:40|387.99|386.19|387.8|386|388.18|386.38|387.6|385.8|0
1638521930000|2021-12-03 08:58:50|388.18|386.38|388.18|386.38|388.18|386.38|388.18|386.38|0
1638521940000|2021-12-03 08:59:00|387.99|386.19|388.38|386.58|388.38|386.58|387.99|386.19|0
1638521950000|2021-12-03 08:59:10|388.47|386.67|388.47|386.67|388.47|386.67|388.47|386.67|0
1638521960000|2021-12-03 08:59:20|388.57|386.77|388.47|386.67|388.57|386.77|388.47|386.67|0
1638521970000|2021-12-03 08:59:30|388.57|386.77|388.77|386.97|388.77|386.97|388.57|386.77|0
1638521980000|2021-12-03 08:59:40|388.96|387.16|388.96|387.16|388.96|387.16|388.96|387.16|0
1638521990000|2021-12-03 08:59:50|388.77|386.97|388.57|386.77|388.96|387.16|388.57|386.77|0
1638522000000|2021-12-03 09:00:00|388.77|386.97|388.38|386.58|388.77|386.97|388.38|386.58|0
1638522010000|2021-12-03 09:00:10|388.18|386.38|388.38|386.58|388.38|386.58|388.18|386.38|0
1638522020000|2021-12-03 09:00:20|388.57|386.77|389.05|387.25|389.05|387.25|388.57|386.77|0
1638522030000|2021-12-03 09:00:30|389.15|387.35|388.96|387.16|389.15|387.35|388.96|387.16|0
1638522040000|2021-12-03 09:00:40|389.15|387.35|389.15|387.35|389.15|387.35|389.15|387.35|0
1638522050000|2021-12-03 09:00:50|389.05|387.25|389.15|387.35|389.15|387.35|389.05|387.25|0
1638522060000|2021-12-03 09:01:00|388.96|387.16|388.96|387.16|388.96|387.16|388.96|387.16|0
1638522070000|2021-12-03 09:01:10|389.05|387.25|388.96|387.16|389.05|387.25|388.96|387.16|0
1638522080000|2021-12-03 09:01:20|388.76|386.96|388.38|386.58|388.76|386.96|388.38|386.58|0
1638522090000|2021-12-03 09:01:30|387.99|386.19|388.18|386.38|388.18|386.38|387.99|386.19|0
1638522100000|2021-12-03 09:01:40|388.27|386.47|388.18|386.38|388.27|386.47|388.18|386.38|0
1638522110000|2021-12-03 09:01:50|387.99|386.19|387.99|386.19|387.99|386.19|387.99|386.19|0
1638522120000|2021-12-03 09:02:00|387.6|385.8|387.6|385.8|387.6|385.8|387.6|385.8|0
1638522130000|2021-12-03 09:02:10|387.4|385.6|387.4|385.6|387.4|385.6|387.4|385.6|0
1638522140000|2021-12-03 09:02:20|387.6|385.8|387.4|385.6|387.6|385.8|387.4|385.6|0
1638522150000|2021-12-03 09:02:30|387.21|385.41|387.6|385.8|387.6|385.8|387.21|385.41|0
1638522160000|2021-12-03 09:02:40|387.79|385.99|387.89|386.09|387.89|386.09|387.79|385.99|0
1638522170000|2021-12-03 09:02:50|387.99|386.19|389.05|387.25|389.05|387.25|387.99|386.19|0
1638522180000|2021-12-03 09:03:00|388.96|387.16|388.96|387.16|389.15|387.35|388.96|387.16|0
1638522190000|2021-12-03 09:03:10|388.76|386.96|388.76|386.96|389.15|387.35|388.76|386.96|0
1638522200000|2021-12-03 09:03:20|388.96|387.16|388.57|386.77|388.96|387.16|388.57|386.77|0
1638522210000|2021-12-03 09:03:30|388.76|386.96|388.86|387.06|388.86|387.06|388.76|386.96|0
1638522220000|2021-12-03 09:03:40|388.76|386.96|388.57|386.77|388.76|386.96|388.57|386.77|0
1638522230000|2021-12-03 09:03:50|388.76|386.96|388.86|387.06|388.86|387.06|388.76|386.96|0
1638522240000|2021-12-03 09:04:00|388.76|386.96|388.76|386.96|388.76|386.96|388.76|386.96|0
1638522250000|2021-12-03 09:04:10|388.96|387.16|388.96|387.16|388.96|387.16|388.96|387.16|0
1638522260000|2021-12-03 09:04:20|388.85|387.05|388.96|387.16|389.15|387.35|388.76|386.96|0
1638522270000|2021-12-03 09:04:30|389.15|387.35|389.34|387.54|389.34|387.54|389.15|387.35|0
1638522280000|2021-12-03 09:04:40|389.54|387.74|389.54|387.74|389.54|387.74|389.54|387.74|0
1638522290000|2021-12-03 09:04:50|389.34|387.54|388.96|387.16|389.34|387.54|388.85|387.05|0
1638522300000|2021-12-03 09:05:00|388.85|387.05|388.47|386.67|388.85|387.05|388.27|386.47|0
1638522310000|2021-12-03 09:05:10|388.37|386.57|387.79|385.99|388.47|386.67|387.79|385.99|0
1638522320000|2021-12-03 09:05:20|387.6|385.8|387.98|386.18|387.98|386.18|387.6|385.8|0
1638522330000|2021-12-03 09:05:30|387.79|385.99|388.18|386.38|388.18|386.38|387.79|385.99|0
1638522340000|2021-12-03 09:05:40|387.98|386.18|387.59|385.79|387.98|386.18|387.59|385.79|0
1638522350000|2021-12-03 09:05:50|387.69|385.89|387.4|385.6|387.79|385.99|387.4|385.6|0
1638522360000|2021-12-03 09:06:00|387.59|385.79|387.59|385.79|387.59|385.79|387.59|385.79|0
1638522370000|2021-12-03 09:06:10|387.98|386.18|387.79|385.99|387.98|386.18|387.79|385.99|0
1638522380000|2021-12-03 09:06:20|388.18|386.38|388.18|386.38|388.18|386.38|388.18|386.38|0
1638522390000|2021-12-03 09:06:30|387.98|386.18|388.18|386.38|388.18|386.38|387.98|386.18|0
1638522400000|2021-12-03 09:06:40|387.98|386.18|387.98|386.18|388.18|386.38|387.98|386.18|0
1638522410000|2021-12-03 09:06:50|388.18|386.38|387.98|386.18|388.18|386.38|387.98|386.18|0
1638522420000|2021-12-03 09:07:00|388.37|386.57|388.37|386.57|388.56|386.76|388.37|386.57|0
1638522430000|2021-12-03 09:07:10|388.56|386.76|388.37|386.57|388.56|386.76|388.27|386.47|0
1638522440000|2021-12-03 09:07:20|388.46|386.66|387.98|386.18|388.46|386.66|387.98|386.18|0
1638522450000|2021-12-03 09:07:30|388.18|386.38|388.18|386.38|388.18|386.38|387.98|386.18|0
1638522460000|2021-12-03 09:07:40|387.98|386.18|387.79|385.99|387.98|386.18|387.79|385.99|0
1638522470000|2021-12-03 09:07:50|387.98|386.18|387.98|386.18|387.98|386.18|387.79|385.99|0
1638522480000|2021-12-03 09:08:00|387.79|385.99|387.98|386.18|387.98|386.18|387.79|385.99|0
1638522490000|2021-12-03 09:08:10|387.2|385.4|387.3|385.5|387.3|385.5|387.01|385.21|0
1638522500000|2021-12-03 09:08:20|387.4|385.6|387.49|385.69|387.59|385.79|387.4|385.6|0
1638522510000|2021-12-03 09:08:30|387.2|385.4|387.01|385.21|387.2|385.4|387.01|385.21|0
1638522530000|2021-12-03 09:08:50|387.2|385.4|387.2|385.4|387.2|385.4|387.01|385.21|0
1638522540000|2021-12-03 09:09:00|387.01|385.21|386.82|385.02|387.01|385.21|386.43|384.63|0
1638522550000|2021-12-03 09:09:10|387.01|385.21|387.2|385.4|387.2|385.4|387.01|385.21|0
1638522560000|2021-12-03 09:09:20|387.01|385.21|386.23|384.43|387.01|385.21|386.23|384.43|0
1638522570000|2021-12-03 09:09:30|386.04|384.24|386.04|384.24|386.13|384.33|386.04|384.24|0
1638522580000|2021-12-03 09:09:40|386.13|384.33|385.85|384.05|386.23|384.43|385.85|384.05|0
1638522590000|2021-12-03 09:09:50|386.04|384.24|386.04|384.24|386.04|384.24|385.94|384.14|0
1638522600000|2021-12-03 09:10:00|385.85|384.05|386.04|384.24|386.04|384.24|385.85|384.05|0
1638522610000|2021-12-03 09:10:10|386.62|384.82|386.71|384.91|386.71|384.91|386.62|384.82|0
1638522620000|2021-12-03 09:10:20|386.81|385.01|386.43|384.63|386.81|385.01|386.43|384.63|0
1638522630000|2021-12-03 09:10:30|386.71|384.91|386.81|385.01|386.81|385.01|386.62|384.82|0
1638522640000|2021-12-03 09:10:40|386.43|384.63|386.52|384.72|386.62|384.82|386.43|384.63|0
1638522650000|2021-12-03 09:10:50|386.62|384.82|386.62|384.82|386.62|384.82|386.62|384.82|0
1638522660000|2021-12-03 09:11:00|387.01|385.21|386.81|385.01|387.01|385.21|386.81|385.01|0
1638522670000|2021-12-03 09:11:10|386.91|385.11|387.01|385.21|387.01|385.21|386.91|385.11|0
1638522680000|2021-12-03 09:11:20|387.2|385.4|387.01|385.21|387.2|385.4|387.01|385.21|0
1638522690000|2021-12-03 09:11:30|387.2|385.4|387.2|385.4|387.2|385.4|387.2|385.4|0
1638522700000|2021-12-03 09:11:40|387.01|385.21|387.01|385.21|387.01|385.21|387.01|385.21|0
1638522720000|2021-12-03 09:12:00|386.81|385.01|386.81|385.01|386.81|385.01|386.62|384.82|0
1638522730000|2021-12-03 09:12:10|386.42|384.62|386.42|384.62|386.42|384.62|386.23|384.43|0
1638522740000|2021-12-03 09:12:20|386.62|384.82|386.62|384.82|386.81|385.01|386.62|384.82|0
1638522750000|2021-12-03 09:12:30|386.81|385.01|386.71|384.91|386.81|385.01|386.71|384.91|0
1638522760000|2021-12-03 09:12:40|386.81|385.01|387.01|385.21|387.01|385.21|386.81|385.01|0
1638522770000|2021-12-03 09:12:50|386.62|384.82|386.42|384.62|386.62|384.82|386.32|384.52|0
1638522780000|2021-12-03 09:13:00|386.62|384.82|386.62|384.82|386.62|384.82|386.62|384.82|0
1638522790000|2021-12-03 09:13:10|386.81|385.01|387.1|385.3|387.1|385.3|386.81|385.01|0
1638522800000|2021-12-03 09:13:20|387.2|385.4|387.78|385.98|387.78|385.98|387.2|385.4|0
1638522820000|2021-12-03 09:13:40|387.98|386.18|388.36|386.56|388.36|386.56|387.98|386.18|0
1638522830000|2021-12-03 09:13:50|388.17|386.37|388.95|387.15|388.95|387.15|388.17|386.37|0
1638522840000|2021-12-03 09:14:00|388.75|386.95|388.75|386.95|388.75|386.95|388.75|386.95|0
1638522850000|2021-12-03 09:14:10|388.95|387.15|389.23|387.43|389.23|387.43|388.95|387.15|0
1638522860000|2021-12-03 09:14:20|389.33|387.53|389.72|387.92|389.72|387.92|389.33|387.53|0
1638522870000|2021-12-03 09:14:30|389.62|387.82|389.72|387.92|389.72|387.92|389.14|387.34|0
1638522880000|2021-12-03 09:14:40|389.53|387.73|389.53|387.73|389.72|387.92|389.53|387.73|0
1638522890000|2021-12-03 09:14:50|389.72|387.92|390.31|388.51|390.31|388.51|389.72|387.92|0
1638522900000|2021-12-03 09:15:00|390.11|388.31|389.72|387.92|390.11|388.31|389.72|387.92|0
1638522910000|2021-12-03 09:15:10|389.82|388.02|389.92|388.12|390.01|388.21|389.72|387.92|0
1638522920000|2021-12-03 09:15:20|389.72|387.92|389.82|388.02|389.92|388.12|389.72|387.92|0
1638522930000|2021-12-03 09:15:30|389.72|387.92|390.11|388.31|390.11|388.31|389.72|387.92|0
1638522940000|2021-12-03 09:15:40|390.31|388.51|390.5|388.7|390.5|388.7|390.31|388.51|0
1638522950000|2021-12-03 09:15:50|390.7|388.9|390.89|389.09|390.89|389.09|390.5|388.7|0
1638522960000|2021-12-03 09:16:00|390.98|389.18|391.67|389.87|391.67|389.87|390.98|389.18|0
1638522970000|2021-12-03 09:16:10|391.86|390.06|391.86|390.06|392.06|390.26|391.86|390.06|0
1638522990000|2021-12-03 09:16:30|391.67|389.87|391.86|390.06|392.06|390.26|391.67|389.87|0
1638523000000|2021-12-03 09:16:40|391.96|390.16|392.45|390.65|392.45|390.65|391.86|390.06|0
1638523010000|2021-12-03 09:16:50|392.25|390.45|392.45|390.65|392.45|390.65|392.25|390.45|0
1638523020000|2021-12-03 09:17:00|392.35|390.55|391.67|389.87|392.35|390.55|391.67|389.87|0
1638523030000|2021-12-03 09:17:10|391.57|389.77|391.67|389.87|391.86|390.06|391.57|389.77|0
1638523040000|2021-12-03 09:17:20|391.47|389.67|391.47|389.67|391.47|389.67|391.47|389.67|0
1638523050000|2021-12-03 09:17:30|391.28|389.48|391.47|389.67|391.47|389.67|391.28|389.48|0
1638523060000|2021-12-03 09:17:40|391.86|390.06|391.86|390.06|391.86|390.06|391.67|389.87|0
1638523070000|2021-12-03 09:17:50|391.67|389.87|391.28|389.48|391.67|389.87|391.28|389.48|0
1638523080000|2021-12-03 09:18:00|391.47|389.67|391.67|389.87|391.67|389.87|391.47|389.67|0
1638523090000|2021-12-03 09:18:10|392.06|390.26|391.96|390.16|392.06|390.26|391.96|390.16|0
1638523100000|2021-12-03 09:18:20|392.06|390.26|391.86|390.06|392.06|390.26|391.67|389.87|0
1638523110000|2021-12-03 09:18:30|391.96|390.16|391.96|390.16|391.96|390.16|391.86|390.06|0
1638523120000|2021-12-03 09:18:40|392.06|390.26|392.45|390.65|392.45|390.65|392.06|390.26|0
1638523130000|2021-12-03 09:18:50|392.25|390.45|392.45|390.65|392.45|390.65|392.25|390.45|0
1638523140000|2021-12-03 09:19:00|392.35|390.55|392.84|391.04|392.84|391.04|392.25|390.45|0
1638523150000|2021-12-03 09:19:10|392.64|390.84|392.84|391.04|392.84|391.04|392.64|390.84|0
1638523160000|2021-12-03 09:19:20|393.03|391.23|392.93|391.13|393.03|391.23|392.84|391.04|0
1638523170000|2021-12-03 09:19:30|393.03|391.23|393.03|391.23|393.03|391.23|393.03|391.23|0
1638523180000|2021-12-03 09:19:40|393.23|391.43|393.23|391.43|393.23|391.43|393.13|391.33|0
1638523200000|2021-12-03 09:20:00|393.42|391.62|392.64|390.84|393.42|391.62|392.64|390.84|0
1638523210000|2021-12-03 09:20:10|392.73|390.93|392.34|390.54|392.73|390.93|392.06|390.26|0
1638523220000|2021-12-03 09:20:20|392.45|390.65|392.25|390.45|392.45|390.65|391.95|390.15|0
1638523230000|2021-12-03 09:20:30|392.15|390.35|392.15|390.35|392.15|390.35|392.06|390.26|0
1638523240000|2021-12-03 09:20:40|392.05|390.25|392.25|390.45|392.25|390.45|392.05|390.25|0
1638523250000|2021-12-03 09:20:50|391.86|390.06|391.86|390.06|391.86|390.06|391.86|390.06|0
1638523260000|2021-12-03 09:21:00|392.05|390.25|391.86|390.06|392.05|390.25|391.86|390.06|0
1638523270000|2021-12-03 09:21:10|392.05|390.25|391.86|390.06|392.05|390.25|391.86|390.06|0
1638523280000|2021-12-03 09:21:20|391.66|389.86|391.47|389.67|391.66|389.86|391.47|389.67|0
1638523290000|2021-12-03 09:21:30|391.66|389.86|391.08|389.28|391.66|389.86|391.08|389.28|0
1638523300000|2021-12-03 09:21:40|391.17|389.37|391.08|389.28|391.17|389.37|391.08|389.28|0
1638523310000|2021-12-03 09:21:50|390.88|389.08|391.08|389.28|391.08|389.28|390.88|389.08|0
1638523320000|2021-12-03 09:22:00|391.37|389.57|391.47|389.67|391.47|389.67|391.37|389.57|0
1638523330000|2021-12-03 09:22:10|391.56|389.76|391.47|389.67|391.56|389.76|391.47|389.67|0
1638523340000|2021-12-03 09:22:20|391.86|390.06|391.66|389.86|391.86|390.06|391.66|389.86|0
1638523350000|2021-12-03 09:22:30|391.08|389.28|391.08|389.28|391.08|389.28|390.88|389.08|0
1638523360000|2021-12-03 09:22:40|390.98|389.18|390.88|389.08|391.08|389.28|390.88|389.08|0
1638523370000|2021-12-03 09:22:50|391.08|389.28|391.27|389.47|391.27|389.47|391.08|389.28|0
1638523390000|2021-12-03 09:23:10|391.08|389.28|391.27|389.47|391.27|389.47|391.08|389.28|0
1638523400000|2021-12-03 09:23:20|391.17|389.37|391.08|389.28|391.27|389.47|391.08|389.28|0
1638523420000|2021-12-03 09:23:40|391.27|389.47|391.47|389.67|391.47|389.67|391.27|389.47|0
1638523430000|2021-12-03 09:23:50|391.27|389.47|391.66|389.86|391.66|389.86|391.27|389.47|0
1638523440000|2021-12-03 09:24:00|391.27|389.47|391.08|389.28|391.47|389.67|391.08|389.28|0
1638523450000|2021-12-03 09:24:10|390.88|389.08|390.88|389.08|390.88|389.08|390.88|389.08|0
1638523460000|2021-12-03 09:24:20|390.3|388.5|390.59|388.79|390.59|388.79|390.3|388.5|0
1638523470000|2021-12-03 09:24:30|390.49|388.69|390.49|388.69|390.69|388.89|390.49|388.69|0
1638523480000|2021-12-03 09:24:40|390.3|388.5|389.71|387.91|390.3|388.5|389.71|387.91|0
1638523490000|2021-12-03 09:24:50|389.52|387.72|389.52|387.72|389.52|387.72|389.52|387.72|0
1638523500000|2021-12-03 09:25:00|389.32|387.52|389.32|387.52|389.32|387.52|389.32|387.52|0
1638523510000|2021-12-03 09:25:10|389.52|387.72|389.52|387.72|389.71|387.91|389.52|387.72|0
1638523520000|2021-12-03 09:25:20|389.22|387.42|389.13|387.33|389.22|387.42|389.13|387.33|0
1638523530000|2021-12-03 09:25:30|388.93|387.13|389.32|387.52|389.32|387.52|388.93|387.13|0
1638523540000|2021-12-03 09:25:40|389.13|387.33|389.13|387.33|389.13|387.33|389.03|387.23|0
1638523550000|2021-12-03 09:25:50|388.93|387.13|388.74|386.94|388.93|387.13|388.74|386.94|0
1638523560000|2021-12-03 09:26:00|388.55|386.75|388.93|387.13|388.93|387.13|388.55|386.75|0
1638523570000|2021-12-03 09:26:10|389.71|387.91|389.32|387.52|389.71|387.91|389.32|387.52|0
1638523580000|2021-12-03 09:26:20|389.52|387.72|389.91|388.11|389.91|388.11|389.52|387.72|0
1638523590000|2021-12-03 09:26:30|389.81|388.01|389.42|387.62|389.81|388.01|389.42|387.62|0
1638523600000|2021-12-03 09:26:40|389.52|387.72|389.13|387.33|389.52|387.72|389.13|387.33|0
1638523610000|2021-12-03 09:26:50|389.32|387.52|389.52|387.72|389.52|387.72|389.32|387.52|0
1638523620000|2021-12-03 09:27:00|389.71|387.91|389.61|387.81|389.71|387.91|389.52|387.72|0
1638523630000|2021-12-03 09:27:10|389.52|387.72|389.52|387.72|389.61|387.81|389.52|387.72|0
1638523640000|2021-12-03 09:27:20|390.1|388.3|390.29|388.49|390.29|388.49|390.1|388.3|0
1638523650000|2021-12-03 09:27:30|390.1|388.3|390.1|388.3|390.1|388.3|390.1|388.3|0
1638523660000|2021-12-03 09:27:40|390.29|388.49|390.29|388.49|390.29|388.49|390.29|388.49|0
1638523670000|2021-12-03 09:27:50|390.19|388.39|390.1|388.3|390.29|388.49|390.1|388.3|0
1638523680000|2021-12-03 09:28:00|390.19|388.39|390.19|388.39|390.49|388.69|390.19|388.39|0
1638523690000|2021-12-03 09:28:10|390.29|388.49|390.29|388.49|390.29|388.49|390.1|388.3|0
1638523700000|2021-12-03 09:28:20|390.1|388.3|390.29|388.49|390.29|388.49|389.9|388.1|0
1638523710000|2021-12-03 09:28:30|390.19|388.39|390.49|388.69|390.49|388.69|390.19|388.39|0
1638523720000|2021-12-03 09:28:40|390.68|388.88|390.49|388.69|390.68|388.88|390.49|388.69|0
1638523730000|2021-12-03 09:28:50|390.68|388.88|390.88|389.08|390.88|389.08|390.68|388.88|0
1638523740000|2021-12-03 09:29:00|390.68|388.88|391.07|389.27|391.07|389.27|390.68|388.88|0
1638523750000|2021-12-03 09:29:10|390.97|389.17|391.07|389.27|391.17|389.37|390.97|389.17|0
1638523760000|2021-12-03 09:29:20|391.36|389.56|391.27|389.47|391.46|389.66|391.27|389.47|0
1638523770000|2021-12-03 09:29:30|391.46|389.66|391.46|389.66|391.46|389.66|391.46|389.66|0
1638523780000|2021-12-03 09:29:40|391.66|389.86|391.85|390.05|391.85|390.05|391.66|389.86|0
1638523790000|2021-12-03 09:29:50|391.07|389.27|390.78|388.98|391.07|389.27|390.78|388.98|0
1638523800000|2021-12-03 09:30:00|391.07|389.27|391.16|389.36|391.27|389.47|391.07|389.27|0
1638523810000|2021-12-03 09:30:10|391.27|389.47|390.88|389.08|391.27|389.47|390.88|389.08|0
1638523820000|2021-12-03 09:30:20|391.16|389.36|391.16|389.36|391.16|389.36|391.16|389.36|0
1638523830000|2021-12-03 09:30:30|391.85|390.05|391.85|390.05|391.85|390.05|391.66|389.86|0
1638523840000|2021-12-03 09:30:40|391.94|390.14|391.65|389.85|391.94|390.14|391.65|389.85|0
1638523850000|2021-12-03 09:30:50|391.85|390.05|391.85|390.05|391.85|390.05|391.85|390.05|0
1638523860000|2021-12-03 09:31:00|391.65|389.85|391.07|389.27|391.65|389.85|390.97|389.17|0
1638523870000|2021-12-03 09:31:10|390.88|389.08|391.07|389.27|391.07|389.27|390.88|389.08|0
1638523880000|2021-12-03 09:31:20|390.87|389.07|391.07|389.27|391.07|389.27|390.87|389.07|0
1638523890000|2021-12-03 09:31:30|390.68|388.88|390.49|388.69|390.68|388.88|390.49|388.69|0
1638523900000|2021-12-03 09:31:40|390.29|388.49|390.68|388.88|390.68|388.88|390.29|388.49|0
1638523910000|2021-12-03 09:31:50|390.58|388.78|390.48|388.68|390.68|388.88|390.48|388.68|0
1638523920000|2021-12-03 09:32:00|390.68|388.88|390.58|388.78|390.68|388.88|390.48|388.68|0
1638523930000|2021-12-03 09:32:10|390.87|389.07|390.68|388.88|390.87|389.07|390.68|388.88|0
1638523940000|2021-12-03 09:32:20|390.48|388.68|390.48|388.68|390.48|388.68|390.48|388.68|0
1638523950000|2021-12-03 09:32:30|390.68|388.88|390.68|388.88|390.97|389.17|390.68|388.88|0
1638523960000|2021-12-03 09:32:40|390.77|388.97|390.68|388.88|390.77|388.97|390.68|388.88|0
1638523970000|2021-12-03 09:32:50|390.77|388.97|390.48|388.68|390.77|388.97|390.48|388.68|0
1638523980000|2021-12-03 09:33:00|390.87|389.07|390.87|389.07|390.87|389.07|390.68|388.88|0
1638523990000|2021-12-03 09:33:10|390.48|388.68|390.68|388.88|390.68|388.88|390.48|388.68|0
1638524000000|2021-12-03 09:33:20|390.77|388.97|390.68|388.88|390.77|388.97|390.58|388.78|0
1638524010000|2021-12-03 09:33:30|390.77|388.97|390.68|388.88|390.77|388.97|390.68|388.88|0
1638524020000|2021-12-03 09:33:40|390.87|389.07|390.68|388.88|390.87|389.07|390.58|388.78|0
1638524030000|2021-12-03 09:33:50|390.58|388.78|390.77|388.97|390.87|389.07|390.58|388.78|0
1638524040000|2021-12-03 09:34:00|390.68|388.88|390.48|388.68|390.68|388.88|390.48|388.68|0
1638524050000|2021-12-03 09:34:10|390.29|388.49|390.09|388.29|390.29|388.49|390.09|388.29|0
1638524060000|2021-12-03 09:34:20|390.29|388.49|390.29|388.49|390.29|388.49|390.29|388.49|0
1638524070000|2021-12-03 09:34:30|389.9|388.1|389.9|388.1|389.9|388.1|389.9|388.1|0
1638524080000|2021-12-03 09:34:40|389.7|387.9|389.6|387.8|389.7|387.9|389.51|387.71|0
1638524090000|2021-12-03 09:34:50|389.7|387.9|389.6|387.8|389.7|387.9|389.51|387.71|0
1638524100000|2021-12-03 09:35:00|389.7|387.9|389.41|387.61|389.7|387.9|389.41|387.61|0
1638524110000|2021-12-03 09:35:10|389.31|387.51|389.99|388.19|389.99|388.19|389.31|387.51|0
1638524120000|2021-12-03 09:35:20|389.9|388.1|389.31|387.51|389.9|388.1|389.31|387.51|0
1638524130000|2021-12-03 09:35:30|389.12|387.32|389.51|387.71|389.51|387.71|389.12|387.32|0
1638524140000|2021-12-03 09:35:40|389.31|387.51|389.02|387.22|389.31|387.51|388.92|387.12|0
1638524150000|2021-12-03 09:35:50|388.92|387.12|388.92|387.12|388.92|387.12|388.73|386.93|0
1638524160000|2021-12-03 09:36:00|389.51|387.71|389.31|387.51|389.51|387.71|389.31|387.51|0
1638524170000|2021-12-03 09:36:10|389.12|387.32|388.54|386.74|389.12|387.32|388.54|386.74|0
1638524180000|2021-12-03 09:36:20|388.73|386.93|388.54|386.74|388.73|386.93|388.54|386.74|0
1638524190000|2021-12-03 09:36:30|388.34|386.54|388.15|386.35|388.34|386.54|388.15|386.35|0
1638524200000|2021-12-03 09:36:40|388.34|386.54|388.15|386.35|388.34|386.54|388.15|386.35|0
1638524210000|2021-12-03 09:36:50|388.34|386.54|388.34|386.54|388.53|386.73|388.34|386.54|0
1638524220000|2021-12-03 09:37:00|387.95|386.15|388.34|386.54|388.73|386.93|387.95|386.15|0
1638524230000|2021-12-03 09:37:10|388.15|386.35|388.15|386.35|388.15|386.35|387.95|386.15|0
1638524240000|2021-12-03 09:37:20|388.43|386.63|388.34|386.54|388.43|386.63|388.34|386.54|0
1638524250000|2021-12-03 09:37:30|388.53|386.73|388.53|386.73|388.53|386.73|388.34|386.54|0
1638524260000|2021-12-03 09:37:40|388.34|386.54|388.53|386.73|388.53|386.73|388.24|386.44|0
1638524270000|2021-12-03 09:37:50|388.43|386.63|388.34|386.54|388.53|386.73|388.34|386.54|0
1638524280000|2021-12-03 09:38:00|388.92|387.12|389.02|387.22|389.02|387.22|388.73|386.93|0
1638524290000|2021-12-03 09:38:10|389.12|387.32|389.12|387.32|389.12|387.32|389.12|387.32|0
1638524300000|2021-12-03 09:38:20|388.92|387.12|388.73|386.93|388.92|387.12|388.73|386.93|0
1638524310000|2021-12-03 09:38:30|388.63|386.83|389.02|387.22|389.12|387.32|388.63|386.83|0
1638524320000|2021-12-03 09:38:40|389.12|387.32|388.73|386.93|389.12|387.32|388.73|386.93|0
1638524330000|2021-12-03 09:38:50|388.92|387.12|389.01|387.21|389.12|387.32|388.92|387.12|0
1638524340000|2021-12-03 09:39:00|388.73|386.93|388.92|387.12|388.92|387.12|388.73|386.93|0
1638524350000|2021-12-03 09:39:10|388.53|386.73|388.34|386.54|388.53|386.73|388.14|386.34|0
1638524370000|2021-12-03 09:39:30|388.53|386.73|388.34|386.54|388.53|386.73|388.34|386.54|0
1638524380000|2021-12-03 09:39:40|388.14|386.34|387.95|386.15|388.14|386.34|387.95|386.15|0
1638524390000|2021-12-03 09:39:50|388.14|386.34|387.95|386.15|388.14|386.34|387.95|386.15|0
1638524400000|2021-12-03 09:40:00|388.04|386.24|387.56|385.76|388.04|386.24|387.56|385.76|0
1638524410000|2021-12-03 09:40:10|387.75|385.95|387.56|385.76|387.75|385.95|387.56|385.76|0
1638524420000|2021-12-03 09:40:20|387.65|385.85|387.75|385.95|387.75|385.95|387.65|385.85|0
1638524430000|2021-12-03 09:40:30|387.56|385.76|387.46|385.66|387.56|385.76|387.37|385.57|0
1638524440000|2021-12-03 09:40:40|387.56|385.76|387.95|386.15|387.95|386.15|387.56|385.76|0
1638524450000|2021-12-03 09:40:50|388.24|386.44|388.24|386.44|388.53|386.73|388.24|386.44|0
1638524460000|2021-12-03 09:41:00|388.14|386.34|388.53|386.73|388.72|386.92|388.14|386.34|0
1638524470000|2021-12-03 09:41:10|388.72|386.92|388.53|386.73|388.72|386.92|388.53|386.73|0
1638524480000|2021-12-03 09:41:20|388.72|386.92|389.31|387.51|389.31|387.51|388.72|386.92|0
1638524490000|2021-12-03 09:41:30|389.5|387.7|389.31|387.51|389.5|387.7|389.31|387.51|0
1638524510000|2021-12-03 09:41:50|389.5|387.7|389.31|387.51|389.5|387.7|389.31|387.51|0
1638524520000|2021-12-03 09:42:00|389.4|387.6|389.7|387.9|389.7|387.9|389.4|387.6|0
1638524530000|2021-12-03 09:42:10|389.5|387.7|389.5|387.7|389.7|387.9|389.5|387.7|0
1638524540000|2021-12-03 09:42:20|389.31|387.51|389.5|387.7|389.5|387.7|389.31|387.51|0
1638524550000|2021-12-03 09:42:30|389.31|387.51|389.31|387.51|389.31|387.51|389.31|387.51|0
1638524560000|2021-12-03 09:42:40|389.11|387.31|389.21|387.41|389.31|387.51|389.11|387.31|0
1638524570000|2021-12-03 09:42:50|389.11|387.31|389.11|387.31|389.31|387.51|389.01|387.21|0
1638524580000|2021-12-03 09:43:00|389.01|387.21|389.21|387.41|389.21|387.41|389.01|387.21|0
1638524590000|2021-12-03 09:43:10|389.31|387.51|389.31|387.51|389.31|387.51|389.31|387.51|0
1638524600000|2021-12-03 09:43:20|389.11|387.31|389.5|387.7|389.5|387.7|389.11|387.31|0
1638524620000|2021-12-03 09:43:40|389.69|387.89|389.89|388.09|389.89|388.09|389.69|387.89|0
1638524630000|2021-12-03 09:43:50|389.69|387.89|389.69|387.89|389.69|387.89|389.69|387.89|0
1638524640000|2021-12-03 09:44:00|389.59|387.79|389.5|387.7|389.59|387.79|389.5|387.7|0
1638524650000|2021-12-03 09:44:10|389.69|387.89|389.89|388.09|389.89|388.09|389.69|387.89|0
1638524660000|2021-12-03 09:44:20|389.69|387.89|389.69|387.89|389.69|387.89|389.69|387.89|0
1638524670000|2021-12-03 09:44:30|389.89|388.09|389.89|388.09|389.89|388.09|389.89|388.09|0
1638524680000|2021-12-03 09:44:40|389.79|387.99|389.69|387.89|389.89|388.09|389.69|387.89|0
1638524690000|2021-12-03 09:44:50|389.79|387.99|390.08|388.28|390.08|388.28|389.79|387.99|0
1638524710000|2021-12-03 09:45:10|389.89|388.09|390.08|388.28|390.08|388.28|389.89|388.09|0
1638524720000|2021-12-03 09:45:20|389.89|388.09|390.67|388.87|390.67|388.87|389.89|388.09|0
1638524730000|2021-12-03 09:45:30|390.56|388.76|390.37|388.57|390.56|388.76|390.37|388.57|0
1638524740000|2021-12-03 09:45:40|390.47|388.67|390.47|388.67|390.47|388.67|390.28|388.48|0
1638524760000|2021-12-03 09:46:00|390.37|388.57|390.37|388.57|390.37|388.57|390.37|388.57|0
1638524770000|2021-12-03 09:46:10|390.67|388.87|390.67|388.87|390.86|389.06|390.67|388.87|0
1638524780000|2021-12-03 09:46:20|390.86|389.06|390.67|388.87|390.86|389.06|390.67|388.87|0
1638524790000|2021-12-03 09:46:30|390.56|388.76|390.67|388.87|390.67|388.87|390.47|388.67|0
1638524800000|2021-12-03 09:46:40|390.66|388.86|390.28|388.48|390.66|388.86|390.28|388.48|0
1638524810000|2021-12-03 09:46:50|390.08|388.28|389.5|387.7|390.08|388.28|389.5|387.7|0
1638524820000|2021-12-03 09:47:00|389.69|387.89|389.89|388.09|389.89|388.09|389.69|387.89|0
1638524830000|2021-12-03 09:47:10|390.08|388.28|390.47|388.67|390.66|388.86|390.08|388.28|0
1638524850000|2021-12-03 09:47:30|390.56|388.76|390.47|388.67|390.56|388.76|390.47|388.67|0
1638524860000|2021-12-03 09:47:40|390.56|388.76|390.47|388.67|390.56|388.76|390.47|388.67|0
1638524870000|2021-12-03 09:47:50|390.66|388.86|390.27|388.47|390.66|388.86|390.27|388.47|0
1638524880000|2021-12-03 09:48:00|390.47|388.67|390.27|388.47|390.56|388.76|390.27|388.47|0
1638524900000|2021-12-03 09:48:20|389.88|388.08|389.88|388.08|389.88|388.08|389.88|388.08|0
1638524910000|2021-12-03 09:48:30|389.98|388.18|389.69|387.89|389.98|388.18|389.69|387.89|0
1638524920000|2021-12-03 09:48:40|389.5|387.7|389.69|387.89|389.88|388.08|389.5|387.7|0
1638524930000|2021-12-03 09:48:50|390.17|388.37|390.27|388.47|390.27|388.47|390.17|388.37|0
1638524940000|2021-12-03 09:49:00|390.47|388.67|388.72|386.92|390.47|388.67|388.72|386.92|0
1638524950000|2021-12-03 09:49:10|388.52|386.72|388.33|386.53|388.52|386.72|388.33|386.53|0
1638524960000|2021-12-03 09:49:20|388.52|386.72|388.52|386.72|388.52|386.72|388.33|386.53|0
1638524970000|2021-12-03 09:49:30|388.42|386.62|388.13|386.33|388.52|386.72|388.13|386.33|0
1638524980000|2021-12-03 09:49:40|388.33|386.53|388.33|386.53|388.33|386.53|388.33|386.53|0
1638524990000|2021-12-03 09:49:50|388.13|386.33|387.74|385.94|388.13|386.33|387.74|385.94|0
1638525000000|2021-12-03 09:50:00|388.13|386.33|388.03|386.23|388.13|386.33|388.03|386.23|0
1638525010000|2021-12-03 09:50:10|388.13|386.33|388.03|386.23|388.13|386.33|387.94|386.14|0
1638525020000|2021-12-03 09:50:20|388.13|386.33|387.74|385.94|388.13|386.33|387.74|385.94|0
1638525030000|2021-12-03 09:50:30|387.55|385.75|387.36|385.56|387.55|385.75|387.36|385.56|0
1638525040000|2021-12-03 09:50:40|387.16|385.36|387.16|385.36|387.36|385.56|387.16|385.36|0
1638525050000|2021-12-03 09:50:50|387.45|385.65|387.36|385.56|387.55|385.75|387.36|385.56|0
1638525060000|2021-12-03 09:51:00|387.25|385.45|387.45|385.65|387.45|385.65|387.25|385.45|0
1638525070000|2021-12-03 09:51:10|387.25|385.45|387.36|385.56|387.36|385.56|387.25|385.45|0
1638525080000|2021-12-03 09:51:20|387.55|385.75|387.55|385.75|387.55|385.75|387.36|385.56|0
1638525090000|2021-12-03 09:51:30|387.74|385.94|387.16|385.36|387.74|385.94|386.97|385.17|0
1638525100000|2021-12-03 09:51:40|387.35|385.55|386.97|385.17|387.35|385.55|386.97|385.17|0
1638525110000|2021-12-03 09:51:50|387.16|385.36|387.35|385.55|387.35|385.55|387.16|385.36|0
1638525120000|2021-12-03 09:52:00|387.45|385.65|387.35|385.55|387.45|385.65|387.35|385.55|0
1638525130000|2021-12-03 09:52:10|387.16|385.36|387.35|385.55|387.55|385.75|387.16|385.36|0
1638525140000|2021-12-03 09:52:20|387.55|385.75|387.35|385.55|387.74|385.94|387.35|385.55|0
1638525150000|2021-12-03 09:52:30|387.55|385.75|387.55|385.75|387.55|385.75|387.55|385.75|0
1638525170000|2021-12-03 09:52:50|387.74|385.94|387.55|385.75|387.74|385.94|387.55|385.75|0
1638525180000|2021-12-03 09:53:00|387.74|385.94|387.64|385.84|387.74|385.94|387.55|385.75|0
1638525190000|2021-12-03 09:53:10|387.74|385.94|387.55|385.75|387.74|385.94|387.55|385.75|0
1638525200000|2021-12-03 09:53:20|388.13|386.33|387.94|386.14|388.13|386.33|387.94|386.14|0
1638525210000|2021-12-03 09:53:30|388.13|386.33|387.94|386.14|388.13|386.33|387.94|386.14|0
1638525240000|2021-12-03 09:54:00|387.74|385.94|387.55|385.75|387.74|385.94|387.55|385.75|0
1638525250000|2021-12-03 09:54:10|387.16|385.36|387.16|385.36|387.35|385.55|387.16|385.36|0
1638525260000|2021-12-03 09:54:20|387.25|385.45|387.25|385.45|387.25|385.45|387.25|385.45|0
1638525270000|2021-12-03 09:54:30|387.35|385.55|386.77|384.97|387.35|385.55|386.77|384.97|0
1638525280000|2021-12-03 09:54:40|386.67|384.87|386.77|384.97|386.77|384.97|386.67|384.87|0
1638525290000|2021-12-03 09:54:50|386.38|384.58|386.58|384.78|386.58|384.78|386.38|384.58|0
1638525300000|2021-12-03 09:55:00|386.96|385.16|386.96|385.16|386.96|385.16|386.96|385.16|0
1638525310000|2021-12-03 09:55:10|386.86|385.06|386.38|384.58|386.86|385.06|386.38|384.58|0
1638525320000|2021-12-03 09:55:20|386.47|384.67|386.19|384.39|386.47|384.67|386.19|384.39|0
1638525330000|2021-12-03 09:55:30|386.28|384.48|386.28|384.48|386.28|384.48|386.28|384.48|0
1638525340000|2021-12-03 09:55:40|386.38|384.58|386.19|384.39|386.38|384.58|386.19|384.39|0
1638525350000|2021-12-03 09:55:50|386.28|384.48|386.38|384.58|386.38|384.58|386.28|384.48|0
1638525360000|2021-12-03 09:56:00|386.77|384.97|386.77|384.97|386.77|384.97|386.77|384.97|0
1638525370000|2021-12-03 09:56:10|386.96|385.16|386.86|385.06|386.96|385.16|386.86|385.06|0
1638525380000|2021-12-03 09:56:20|386.96|385.16|386.96|385.16|386.96|385.16|386.96|385.16|0
1638525390000|2021-12-03 09:56:30|387.35|385.55|387.74|385.94|387.74|385.94|387.16|385.36|0
1638525400000|2021-12-03 09:56:40|387.54|385.74|387.35|385.55|387.54|385.74|387.25|385.45|0
1638525410000|2021-12-03 09:56:50|387.54|385.74|387.35|385.55|387.54|385.74|387.35|385.55|0
1638525420000|2021-12-03 09:57:00|387.16|385.36|387.16|385.36|387.16|385.36|387.16|385.36|0
1638525430000|2021-12-03 09:57:10|387.35|385.55|387.16|385.36|387.35|385.55|387.16|385.36|0
1638525450000|2021-12-03 09:57:30|387.64|385.84|387.74|385.94|387.74|385.94|387.64|385.84|0
1638525460000|2021-12-03 09:57:40|387.54|385.74|387.74|385.94|387.74|385.94|387.54|385.74|0
1638525470000|2021-12-03 09:57:50|387.64|385.84|387.93|386.13|387.93|386.13|387.64|385.84|0
1638525480000|2021-12-03 09:58:00|387.74|385.94|387.93|386.13|387.93|386.13|387.74|385.94|0
1638525490000|2021-12-03 09:58:10|388.32|386.52|388.51|386.71|388.51|386.71|388.32|386.52|0
1638525500000|2021-12-03 09:58:20|388.61|386.81|388.61|386.81|388.61|386.81|388.61|386.81|0
1638525510000|2021-12-03 09:58:30|388.51|386.71|388.51|386.71|388.51|386.71|388.51|386.71|0
1638525530000|2021-12-03 09:58:50|388.32|386.52|388.51|386.71|388.51|386.71|388.32|386.52|0
1638525560000|2021-12-03 09:59:20|387.83|386.03|387.25|385.45|387.83|386.03|387.25|385.45|0
1638525570000|2021-12-03 09:59:30|387.54|385.74|387.93|386.13|387.93|386.13|387.54|385.74|0
1638525580000|2021-12-03 09:59:40|387.74|385.94|387.54|385.74|387.74|385.94|387.54|385.74|0
1638525590000|2021-12-03 09:59:50|387.35|385.55|387.35|385.55|387.35|385.55|387.35|385.55|0
1638525600000|2021-12-03 10:00:00|387.44|385.64|387.54|385.74|387.54|385.74|387.44|385.64|0
1638525610000|2021-12-03 10:00:10|387.73|385.93|387.73|385.93|387.73|385.93|387.54|385.74|0
1638525620000|2021-12-03 10:00:20|387.93|386.13|387.93|386.13|387.93|386.13|387.93|386.13|0
1638525630000|2021-12-03 10:00:30|388.12|386.32|388.9|387.1|388.9|387.1|388.12|386.32|0
1638525640000|2021-12-03 10:00:40|388.71|386.91|388.51|386.71|388.71|386.91|388.51|386.71|0
1638525650000|2021-12-03 10:00:50|388.32|386.52|387.93|386.13|388.32|386.52|387.93|386.13|0
1638525660000|2021-12-03 10:01:00|387.73|385.93|387.93|386.13|387.93|386.13|387.54|385.74|0
1638525670000|2021-12-03 10:01:10|388.12|386.32|387.63|385.83|388.12|386.32|387.63|385.83|0
1638525680000|2021-12-03 10:01:20|387.54|385.74|387.93|386.13|387.93|386.13|387.54|385.74|0
1638525690000|2021-12-03 10:01:30|388.02|386.22|387.93|386.13|388.02|386.22|387.93|386.13|0
1638525700000|2021-12-03 10:01:40|387.83|386.03|388.12|386.32|388.12|386.32|387.83|386.03|0
1638525710000|2021-12-03 10:01:50|388.32|386.52|388.12|386.32|388.32|386.52|388.12|386.32|0
1638525720000|2021-12-03 10:02:00|388.21|386.41|388.21|386.41|388.21|386.41|388.21|386.41|0
1638525730000|2021-12-03 10:02:10|388.12|386.32|388.9|387.1|388.9|387.1|388.12|386.32|0
1638525740000|2021-12-03 10:02:20|388.32|386.52|388.51|386.71|388.51|386.71|388.32|386.52|0
1638525750000|2021-12-03 10:02:30|388.41|386.61|388.51|386.71|388.51|386.71|388.41|386.61|0
1638525760000|2021-12-03 10:02:40|388.7|386.9|388.7|386.9|388.9|387.1|388.7|386.9|0
1638525770000|2021-12-03 10:02:50|388.9|387.1|388.8|387|388.9|387.1|388.8|387|0
1638525780000|2021-12-03 10:03:00|388.9|387.1|388.31|386.51|389.29|387.49|388.31|386.51|0
1638525790000|2021-12-03 10:03:10|388.12|386.32|388.12|386.32|388.12|386.32|388.12|386.32|0
1638525800000|2021-12-03 10:03:20|387.93|386.13|387.73|385.93|387.93|386.13|387.73|385.93|0
1638525810000|2021-12-03 10:03:30|387.93|386.13|387.73|385.93|387.93|386.13|387.73|385.93|0
1638525820000|2021-12-03 10:03:40|387.63|385.83|387.73|385.93|387.73|385.93|387.63|385.83|0
1638525830000|2021-12-03 10:03:50|387.93|386.13|387.73|385.93|387.93|386.13|387.73|385.93|0
1638525840000|2021-12-03 10:04:00|387.34|385.54|387.34|385.54|387.34|385.54|387.34|385.54|0
1638525850000|2021-12-03 10:04:10|387.24|385.44|387.34|385.54|387.34|385.54|387.24|385.44|0
1638525860000|2021-12-03 10:04:20|387.54|385.74|387.34|385.54|387.54|385.74|387.34|385.54|0
1638525870000|2021-12-03 10:04:30|387.24|385.44|387.34|385.54|387.34|385.54|387.24|385.44|0
1638525880000|2021-12-03 10:04:40|386.95|385.15|386.76|384.96|386.95|385.15|386.57|384.77|0
1638525890000|2021-12-03 10:04:50|386.57|384.77|386.76|384.96|386.76|384.96|386.57|384.77|0
1638525900000|2021-12-03 10:05:00|387.15|385.35|386.95|385.15|387.15|385.35|386.95|385.15|0
1638525910000|2021-12-03 10:05:10|387.05|385.25|387.24|385.44|387.24|385.44|386.95|385.15|0
1638525920000|2021-12-03 10:05:20|387.54|385.74|387.73|385.93|387.82|386.02|387.54|385.74|0
1638525940000|2021-12-03 10:05:40|387.63|385.83|387.73|385.93|387.73|385.93|387.63|385.83|0
1638525950000|2021-12-03 10:05:50|387.15|385.35|386.76|384.96|387.15|385.35|386.76|384.96|0
1638525960000|2021-12-03 10:06:00|386.56|384.76|386.66|384.86|386.66|384.86|386.56|384.76|0
1638525970000|2021-12-03 10:06:10|386.56|384.76|386.76|384.96|386.76|384.96|386.46|384.66|0
1638525990000|2021-12-03 10:06:30|386.56|384.76|386.56|384.76|386.56|384.76|386.56|384.76|0
1638526000000|2021-12-03 10:06:40|386.37|384.57|386.37|384.57|386.37|384.57|386.37|384.57|0
1638526010000|2021-12-03 10:06:50|386.56|384.76|386.46|384.66|386.56|384.76|386.46|384.66|0
1638526020000|2021-12-03 10:07:00|386.37|384.57|386.37|384.57|386.37|384.57|386.37|384.57|0
1638526030000|2021-12-03 10:07:10|386.56|384.76|386.56|384.76|386.56|384.76|386.56|384.76|0
1638526040000|2021-12-03 10:07:20|386.18|384.38|387.04|385.24|387.04|385.24|386.18|384.38|0
1638526050000|2021-12-03 10:07:30|387.14|385.34|387.14|385.34|387.14|385.34|387.14|385.34|0
1638526060000|2021-12-03 10:07:40|387.04|385.24|387.34|385.54|387.34|385.54|387.04|385.24|0
1638526070000|2021-12-03 10:07:50|387.53|385.73|387.73|385.93|387.73|385.93|387.53|385.73|0
1638526090000|2021-12-03 10:08:10|387.92|386.12|387.34|385.54|387.92|386.12|387.34|385.54|0
1638526100000|2021-12-03 10:08:20|387.53|385.73|387.34|385.54|387.53|385.73|387.34|385.54|0
1638526110000|2021-12-03 10:08:30|387.53|385.73|387.34|385.54|387.53|385.73|387.14|385.34|0
1638526120000|2021-12-03 10:08:40|387.53|385.73|387.53|385.73|387.53|385.73|387.43|385.63|0
1638526130000|2021-12-03 10:08:50|387.34|385.54|387.14|385.34|387.34|385.54|386.95|385.15|0
1638526140000|2021-12-03 10:09:00|387.34|385.54|387.34|385.54|387.34|385.54|387.34|385.54|0
1638526150000|2021-12-03 10:09:10|387.43|385.63|387.73|385.93|387.73|385.93|387.43|385.63|0
1638526160000|2021-12-03 10:09:20|387.82|386.02|388.11|386.31|388.11|386.31|387.82|386.02|0
1638526170000|2021-12-03 10:09:30|387.92|386.12|387.92|386.12|388.11|386.31|387.92|386.12|0
1638526180000|2021-12-03 10:09:40|387.73|385.93|387.62|385.82|387.73|385.93|387.53|385.73|0
1638526190000|2021-12-03 10:09:50|387.53|385.73|387.92|386.12|387.92|386.12|387.53|385.73|0
1638526200000|2021-12-03 10:10:00|387.53|385.73|387.53|385.73|387.53|385.73|387.53|385.73|0
1638526210000|2021-12-03 10:10:10|387.34|385.54|387.34|385.54|387.34|385.54|387.34|385.54|0
1638526220000|2021-12-03 10:10:20|387.62|385.82|387.53|385.73|387.62|385.82|387.53|385.73|0
1638526230000|2021-12-03 10:10:30|387.62|385.82|387.62|385.82|387.62|385.82|387.62|385.82|0
1638526240000|2021-12-03 10:10:40|387.82|386.02|388.31|386.51|388.31|386.51|387.82|386.02|0
1638526250000|2021-12-03 10:10:50|388.21|386.41|388.31|386.51|388.31|386.51|388.11|386.31|0
1638526260000|2021-12-03 10:11:00|388.11|386.31|388.5|386.7|388.5|386.7|387.92|386.12|0
1638526270000|2021-12-03 10:11:10|388.31|386.51|388.11|386.31|388.31|386.51|388.11|386.31|0
1638526280000|2021-12-03 10:11:20|387.92|386.12|387.53|385.73|387.92|386.12|387.43|385.63|0
1638526290000|2021-12-03 10:11:30|387.72|385.92|387.43|385.63|387.72|385.92|387.34|385.54|0
1638526300000|2021-12-03 10:11:40|387.34|385.54|387.14|385.34|387.34|385.54|387.14|385.34|0
1638526310000|2021-12-03 10:11:50|386.95|385.15|386.95|385.15|387.14|385.34|386.95|385.15|0
1638526320000|2021-12-03 10:12:00|387.14|385.34|387.53|385.73|387.53|385.73|387.14|385.34|0
1638526330000|2021-12-03 10:12:10|387.33|385.53|387.43|385.63|387.43|385.63|387.33|385.53|0
1638526340000|2021-12-03 10:12:20|387.14|385.34|387.53|385.73|387.53|385.73|387.14|385.34|0
1638526350000|2021-12-03 10:12:30|387.72|385.92|387.72|385.92|387.72|385.92|387.72|385.92|0
1638526360000|2021-12-03 10:12:40|387.92|386.12|387.92|386.12|388.11|386.31|387.92|386.12|0
1638526370000|2021-12-03 10:12:50|388.01|386.21|388.01|386.21|388.01|386.21|387.92|386.12|0
1638526380000|2021-12-03 10:13:00|387.92|386.12|387.92|386.12|387.92|386.12|387.92|386.12|0
1638526390000|2021-12-03 10:13:10|388.11|386.31|387.92|386.12|388.11|386.31|387.92|386.12|0
1638526410000|2021-12-03 10:13:30|387.53|385.73|387.53|385.73|387.53|385.73|387.53|385.73|0
1638526420000|2021-12-03 10:13:40|387.72|385.92|387.81|386.01|387.92|386.12|387.72|385.92|0
1638526430000|2021-12-03 10:13:50|387.72|385.92|387.72|385.92|387.72|385.92|387.72|385.92|0
1638526440000|2021-12-03 10:14:00|387.53|385.73|387.53|385.73|387.53|385.73|387.53|385.73|0
1638526450000|2021-12-03 10:14:10|387.14|385.34|387.33|385.53|387.33|385.53|387.14|385.34|0
1638526460000|2021-12-03 10:14:20|387.14|385.34|386.94|385.14|387.14|385.34|386.94|385.14|0
1638526480000|2021-12-03 10:14:40|386.75|384.95|386.36|384.56|386.75|384.95|386.36|384.56|0
1638526490000|2021-12-03 10:14:50|386.07|384.27|385.97|384.17|386.17|384.37|385.97|384.17|0
1638526500000|2021-12-03 10:15:00|385.87|384.07|385.59|383.79|385.87|384.07|385.59|383.79|0
1638526510000|2021-12-03 10:15:10|385.2|383.4|385.39|383.59|385.39|383.59|385.2|383.4|0
1638526520000|2021-12-03 10:15:20|385.59|383.79|385.59|383.79|385.59|383.79|385.39|383.59|0
1638526530000|2021-12-03 10:15:30|385.2|383.4|384.81|383.01|385.2|383.4|384.81|383.01|0
1638526540000|2021-12-03 10:15:40|384.23|382.43|384.04|382.24|384.42|382.62|384.04|382.24|0
1638526550000|2021-12-03 10:15:50|383.84|382.04|383.84|382.04|384.04|382.24|383.65|381.85|0
1638526560000|2021-12-03 10:16:00|383.65|381.85|383.65|381.85|383.65|381.85|383.46|381.66|0
1638526570000|2021-12-03 10:16:10|383.74|381.94|383.74|381.94|383.84|382.04|383.74|381.94|0
1638526580000|2021-12-03 10:16:20|383.07|381.27|383.26|381.46|383.26|381.46|382.88|381.08|0
1638526590000|2021-12-03 10:16:30|383.46|381.66|383.46|381.66|383.46|381.66|383.46|381.66|0
1638526600000|2021-12-03 10:16:40|383.26|381.46|383.26|381.46|383.36|381.56|383.26|381.46|0
1638526610000|2021-12-03 10:16:50|383.36|381.56|383.46|381.66|383.46|381.66|383.36|381.56|0
1638526620000|2021-12-03 10:17:00|384.42|382.62|384.32|382.52|384.42|382.62|384.32|382.52|0
1638526630000|2021-12-03 10:17:10|384.42|382.62|384.23|382.43|384.42|382.62|384.23|382.43|0
1638526640000|2021-12-03 10:17:20|384.32|382.52|384.04|382.24|384.32|382.52|384.04|382.24|0
1638526650000|2021-12-03 10:17:30|383.84|382.04|383.46|381.66|383.84|382.04|383.26|381.46|0
1638526660000|2021-12-03 10:17:40|383.65|381.85|383.46|381.66|383.65|381.85|383.46|381.66|0
1638526670000|2021-12-03 10:17:50|383.65|381.85|383.84|382.04|383.84|382.04|383.45|381.65|0
1638526680000|2021-12-03 10:18:00|383.65|381.85|383.45|381.65|383.65|381.85|383.45|381.65|0
1638526690000|2021-12-03 10:18:10|382.87|381.07|382.68|380.88|382.87|381.07|382.68|380.88|0
1638526700000|2021-12-03 10:18:20|382.87|381.07|382.68|380.88|383.07|381.27|382.68|380.88|0
1638526710000|2021-12-03 10:18:30|383.07|381.27|382.49|380.69|383.45|381.65|382.49|380.69|0
1638526720000|2021-12-03 10:18:40|382.87|381.07|383.26|381.46|383.26|381.46|382.68|380.88|0
1638526730000|2021-12-03 10:18:50|383.16|381.36|383.26|381.46|383.26|381.46|383.16|381.36|0
1638526740000|2021-12-03 10:19:00|383.65|381.85|383.65|381.85|383.65|381.85|383.65|381.85|0
1638526750000|2021-12-03 10:19:10|383.55|381.75|383.45|381.65|383.55|381.75|383.45|381.65|0
1638526760000|2021-12-03 10:19:20|383.65|381.85|383.45|381.65|383.65|381.85|383.26|381.46|0
1638526770000|2021-12-03 10:19:30|383.26|381.46|383.65|381.85|383.65|381.85|383.26|381.46|0
1638526780000|2021-12-03 10:19:40|383.55|381.75|383.45|381.65|383.55|381.75|383.45|381.65|0
1638526790000|2021-12-03 10:19:50|383.26|381.46|383.45|381.65|383.45|381.65|383.26|381.46|0
1638526800000|2021-12-03 10:20:00|383.26|381.46|382.87|381.07|383.35|381.55|382.87|381.07|0
1638526810000|2021-12-03 10:20:10|383.26|381.46|383.16|381.36|383.26|381.46|383.16|381.36|0
1638526820000|2021-12-03 10:20:20|383.07|381.27|382.97|381.17|383.26|381.46|382.97|381.17|0
1638526830000|2021-12-03 10:20:30|382.87|381.07|382.1|380.3|382.87|381.07|382.1|380.3|0
1638526840000|2021-12-03 10:20:40|382.29|380.49|382.29|380.49|382.29|380.49|382.29|380.49|0
1638526850000|2021-12-03 10:20:50|382.68|380.88|382.49|380.69|382.68|380.88|382.49|380.69|0
1638526860000|2021-12-03 10:21:00|382.68|380.88|382.49|380.69|382.68|380.88|382.29|380.49|0
1638526870000|2021-12-03 10:21:10|382.68|380.88|382.87|381.07|382.96|381.16|382.49|380.69|0
1638526880000|2021-12-03 10:21:20|383.07|381.27|383.06|381.26|383.07|381.27|382.49|380.69|0
1638526890000|2021-12-03 10:21:30|382.87|381.07|382.29|380.49|382.87|381.07|382.29|380.49|0
1638526900000|2021-12-03 10:21:40|382.1|380.3|382.68|380.88|382.68|380.88|382.1|380.3|0
1638526910000|2021-12-03 10:21:50|382.87|381.07|382.48|380.68|382.87|381.07|382.48|380.68|0
1638526920000|2021-12-03 10:22:00|382.68|380.88|382.48|380.68|382.68|380.88|382.29|380.49|0
1638526930000|2021-12-03 10:22:10|382.38|380.58|382.48|380.68|382.48|380.68|382.38|380.58|0
1638526940000|2021-12-03 10:22:20|382.87|381.07|383.06|381.26|383.06|381.26|382.87|381.07|0
1638526950000|2021-12-03 10:22:30|382.87|381.07|382.87|381.07|382.87|381.07|382.87|381.07|0
1638526960000|2021-12-03 10:22:40|383.06|381.26|381.9|380.1|383.06|381.26|381.9|380.1|0
1638526970000|2021-12-03 10:22:50|381.71|379.91|381.03|379.23|381.9|380.1|381.03|379.23|0
1638526980000|2021-12-03 10:23:00|380.84|379.04|380.55|378.75|380.84|379.04|380.55|378.75|0
1638526990000|2021-12-03 10:23:10|380.94|379.14|381.52|379.72|381.71|379.91|380.75|378.95|0
1638527000000|2021-12-03 10:23:20|381.33|379.53|381.9|380.1|382.1|380.3|381.33|379.53|0
1638527010000|2021-12-03 10:23:30|381.71|379.91|381.33|379.53|381.71|379.91|381.33|379.53|0
1638527020000|2021-12-03 10:23:40|381.52|379.72|380.75|378.95|381.52|379.72|380.75|378.95|0
1638527030000|2021-12-03 10:23:50|380.65|378.85|380.36|378.56|380.65|378.85|380.36|378.56|0
1638527040000|2021-12-03 10:24:00|380.75|378.95|381.13|379.33|381.13|379.33|380.75|378.95|0
1638527050000|2021-12-03 10:24:10|380.94|379.14|380.55|378.75|380.94|379.14|380.55|378.75|0
1638527060000|2021-12-03 10:24:20|380.75|378.95|380.75|378.95|380.75|378.95|380.65|378.85|0
1638527070000|2021-12-03 10:24:30|380.94|379.14|380.84|379.04|380.94|379.14|380.84|379.04|0
1638527080000|2021-12-03 10:24:40|380.75|378.95|381.03|379.23|381.13|379.33|380.75|378.95|0
1638527090000|2021-12-03 10:24:50|381.13|379.33|381.71|379.91|381.71|379.91|381.13|379.33|0
1638527100000|2021-12-03 10:25:00|381.9|380.1|381.71|379.91|381.9|380.1|381.71|379.91|0
1638527120000|2021-12-03 10:25:20|381.8|380|382.1|380.3|382.1|380.3|381.71|379.91|0
1638527130000|2021-12-03 10:25:30|381.9|380.1|382.1|380.3|382.1|380.3|381.9|380.1|0
1638527140000|2021-12-03 10:25:40|381.99|380.19|382.09|380.29|382.09|380.29|381.99|380.19|0
1638527150000|2021-12-03 10:25:50|381.9|380.1|381.8|380|381.9|380.1|381.71|379.91|0
1638527160000|2021-12-03 10:26:00|382.29|380.49|382.19|380.39|382.29|380.49|382.09|380.29|0
1638527170000|2021-12-03 10:26:10|382.29|380.49|382.29|380.49|382.29|380.49|382.29|380.49|0
1638527180000|2021-12-03 10:26:20|382.38|380.58|382.96|381.16|383.06|381.26|382.38|380.58|0
1638527190000|2021-12-03 10:26:30|382.87|381.07|383.06|381.26|383.06|381.26|382.87|381.07|0
1638527200000|2021-12-03 10:26:40|382.87|381.07|383.06|381.26|383.06|381.26|382.87|381.07|0
1638527210000|2021-12-03 10:26:50|382.96|381.16|383.06|381.26|383.06|381.26|382.96|381.16|0
1638527220000|2021-12-03 10:27:00|383.15|381.35|383.06|381.26|383.15|381.35|383.06|381.26|0
1638527230000|2021-12-03 10:27:10|382.87|381.07|383.06|381.26|383.15|381.35|382.87|381.07|0
1638527240000|2021-12-03 10:27:20|383.25|381.45|382.87|381.07|383.25|381.45|382.87|381.07|0
1638527250000|2021-12-03 10:27:30|383.06|381.26|382.38|380.58|383.06|381.26|382.38|380.58|0
1638527260000|2021-12-03 10:27:40|382.29|380.49|382.48|380.68|382.48|380.68|382.29|380.49|0
1638527270000|2021-12-03 10:27:50|382.38|380.58|382.19|380.39|382.48|380.68|382.19|380.39|0
1638527280000|2021-12-03 10:28:00|382.09|380.29|382.86|381.06|383.06|381.26|382.09|380.29|0
1638527290000|2021-12-03 10:28:10|383.06|381.26|383.06|381.26|383.06|381.26|382.86|381.06|0
1638527300000|2021-12-03 10:28:20|382.86|381.06|382.48|380.68|382.86|381.06|382.48|380.68|0
1638527310000|2021-12-03 10:28:30|382.67|380.87|382.86|381.06|382.86|381.06|382.67|380.87|0
1638527320000|2021-12-03 10:28:40|382.76|380.96|382.86|381.06|382.96|381.16|382.76|380.96|0
1638527340000|2021-12-03 10:29:00|383.06|381.26|382.86|381.06|383.06|381.26|382.76|380.96|0
1638527350000|2021-12-03 10:29:10|382.67|380.87|382.96|381.16|382.96|381.16|382.67|380.87|0
1638527360000|2021-12-03 10:29:20|383.25|381.45|383.06|381.26|383.44|381.64|383.06|381.26|0
1638527370000|2021-12-03 10:29:30|383.15|381.35|382.86|381.06|383.15|381.35|382.86|381.06|0
1638527380000|2021-12-03 10:29:40|382.67|380.87|383.49|381.69|383.49|381.69|381.47|379.67|0
1638527390000|2021-12-03 10:29:50|383.68|381.88|383.49|381.69|383.68|381.88|383.49|381.69|0
1638527400000|2021-12-03 10:30:00|383.68|381.88|383.78|381.98|383.78|381.98|383.68|381.88|0
1638527410000|2021-12-03 10:30:10|383.68|381.88|383.49|381.69|383.68|381.88|383.49|381.69|0
1638527420000|2021-12-03 10:30:20|383.3|381.5|383.3|381.5|383.68|381.88|383.3|381.5|0
1638527430000|2021-12-03 10:30:30|383.1|381.3|383.1|381.3|383.1|381.3|383.1|381.3|0
1638527440000|2021-12-03 10:30:40|383.3|381.5|383.49|381.69|383.49|381.69|383.3|381.5|0
1638527450000|2021-12-03 10:30:50|383.39|381.59|383.3|381.5|383.39|381.59|383.3|381.5|0
1638527460000|2021-12-03 10:31:00|383.1|381.3|383.49|381.69|383.49|381.69|383.1|381.3|0
1638527470000|2021-12-03 10:31:10|383.68|381.88|383.68|381.88|383.68|381.88|383.49|381.69|0
1638527480000|2021-12-03 10:31:20|383.88|382.08|383.68|381.88|383.88|382.08|383.68|381.88|0
1638527490000|2021-12-03 10:31:30|383.88|382.08|384.07|382.27|384.07|382.27|383.88|382.08|0
1638527500000|2021-12-03 10:31:40|383.87|382.07|384.07|382.27|384.07|382.27|383.87|382.07|0
1638527510000|2021-12-03 10:31:50|383.87|382.07|384.07|382.27|384.26|382.46|383.87|382.07|0
1638527520000|2021-12-03 10:32:00|383.97|382.17|384.07|382.27|384.07|382.27|383.97|382.17|0
1638527530000|2021-12-03 10:32:10|384.26|382.46|383.87|382.07|384.26|382.46|383.87|382.07|0
1638527540000|2021-12-03 10:32:20|383.68|381.88|384.07|382.27|384.07|382.27|383.58|381.78|0
1638527550000|2021-12-03 10:32:30|384.16|382.36|384.26|382.46|384.26|382.46|384.16|382.36|0
1638527560000|2021-12-03 10:32:40|384.16|382.36|384.26|382.46|384.26|382.46|384.07|382.27|0
1638527570000|2021-12-03 10:32:50|384.45|382.65|384.26|382.46|384.45|382.65|384.26|382.46|0
1638527580000|2021-12-03 10:33:00|383.97|382.17|383.87|382.07|383.97|382.17|383.87|382.07|0
1638527590000|2021-12-03 10:33:10|384.07|382.27|384.26|382.46|384.26|382.46|384.07|382.27|0
1638527600000|2021-12-03 10:33:20|384.16|382.36|384.07|382.27|384.16|382.36|384.07|382.27|0
1638527610000|2021-12-03 10:33:30|383.87|382.07|383.87|382.07|383.97|382.17|383.87|382.07|0
1638527620000|2021-12-03 10:33:40|384.07|382.27|384.07|382.27|384.07|382.27|383.87|382.07|0
1638527630000|2021-12-03 10:33:50|383.97|382.17|383.87|382.07|383.97|382.17|383.87|382.07|0
1638527640000|2021-12-03 10:34:00|383.68|381.88|383.68|381.88|383.77|381.97|383.68|381.88|0
1638527650000|2021-12-03 10:34:10|383.77|381.97|383.87|382.07|383.87|382.07|383.77|381.97|0
1638527660000|2021-12-03 10:34:20|383.77|381.97|383.87|382.07|383.87|382.07|383.77|381.97|0
1638527670000|2021-12-03 10:34:30|384.07|382.27|383.87|382.07|384.07|382.27|383.87|382.07|0
1638527680000|2021-12-03 10:34:40|383.77|381.97|383.68|381.88|383.77|381.97|383.68|381.88|0
1638527690000|2021-12-03 10:34:50|383.87|382.07|383.29|381.49|383.87|382.07|383.29|381.49|0
1638527700000|2021-12-03 10:35:00|382.81|381.01|381.56|379.76|382.81|381.01|381.56|379.76|0
1638527710000|2021-12-03 10:35:10|380.79|378.99|381.56|379.76|381.56|379.76|380.79|378.99|0
1638527720000|2021-12-03 10:35:20|381.36|379.56|381.94|380.14|381.94|380.14|381.36|379.56|0
1638527730000|2021-12-03 10:35:30|381.56|379.76|381.56|379.76|381.75|379.95|381.56|379.76|0
1638527740000|2021-12-03 10:35:40|381.94|380.14|381.17|379.37|381.94|380.14|381.17|379.37|0
1638527750000|2021-12-03 10:35:50|381.36|379.56|380.59|378.79|381.36|379.56|380.59|378.79|0
1638527760000|2021-12-03 10:36:00|380.79|378.99|380.98|379.18|381.07|379.27|380.79|378.99|0
1638527770000|2021-12-03 10:36:10|381.17|379.37|381.07|379.27|381.17|379.37|381.07|379.27|0
1638527780000|2021-12-03 10:36:20|380.98|379.18|381.17|379.37|381.17|379.37|380.98|379.18|0
1638527790000|2021-12-03 10:36:30|380.79|378.99|380.79|378.99|380.79|378.99|380.79|378.99|0
1638527800000|2021-12-03 10:36:40|380.59|378.79|380.79|378.99|380.79|378.99|380.59|378.79|0
1638527810000|2021-12-03 10:36:50|380.98|379.18|380.98|379.18|381.17|379.37|380.98|379.18|0
1638527820000|2021-12-03 10:37:00|380.79|378.99|380.79|378.99|380.98|379.18|380.79|378.99|0
1638527830000|2021-12-03 10:37:10|380.98|379.18|381.26|379.46|381.26|379.46|380.98|379.18|0
1638527840000|2021-12-03 10:37:20|381.56|379.76|381.36|379.56|381.56|379.76|381.17|379.37|0
1638527850000|2021-12-03 10:37:30|380.79|378.99|380.79|378.99|380.79|378.99|380.49|378.69|0
1638527860000|2021-12-03 10:37:40|381.36|379.56|381.56|379.76|381.56|379.76|381.36|379.56|0
1638527870000|2021-12-03 10:37:50|381.45|379.65|381.17|379.37|381.55|379.75|381.17|379.37|0
1638527880000|2021-12-03 10:38:00|380.98|379.18|381.17|379.37|381.26|379.46|380.98|379.18|0
1638527890000|2021-12-03 10:38:10|381.26|379.46|381.26|379.46|381.26|379.46|380.98|379.18|0
1638527900000|2021-12-03 10:38:20|381.17|379.37|381.07|379.27|381.26|379.46|381.07|379.27|0
1638527910000|2021-12-03 10:38:30|380.98|379.18|380.4|378.6|380.98|379.18|380.4|378.6|0
1638527920000|2021-12-03 10:38:40|380.59|378.79|380.11|378.31|380.59|378.79|380.11|378.31|0
1638527930000|2021-12-03 10:38:50|380.01|378.21|379.63|377.83|380.01|378.21|379.63|377.83|0
1638527940000|2021-12-03 10:39:00|379.44|377.64|378.86|377.06|379.44|377.64|378.67|376.87|0
1638527950000|2021-12-03 10:39:10|378.67|376.87|378.48|376.68|378.67|376.87|378.48|376.68|0
1638527960000|2021-12-03 10:39:20|378.86|377.06|378.86|377.06|378.86|377.06|378.86|377.06|0
1638527970000|2021-12-03 10:39:30|378.67|376.87|378.67|376.87|378.67|376.87|378.67|376.87|0
1638527980000|2021-12-03 10:39:40|378.29|376.49|378.48|376.68|378.48|376.68|378.09|376.29|0
1638527990000|2021-12-03 10:39:50|378.29|376.49|378.29|376.49|378.29|376.49|378.19|376.39|0
1638528000000|2021-12-03 10:40:00|378.28|376.48|378.09|376.29|378.48|376.68|378.09|376.29|0
1638528010000|2021-12-03 10:40:10|377.71|375.91|378.09|376.29|378.09|376.29|377.71|375.91|0
1638528020000|2021-12-03 10:40:20|377.9|376.1|377.9|376.1|377.9|376.1|377.71|375.91|0
1638528030000|2021-12-03 10:40:30|377.71|375.91|377.8|376|377.8|376|377.71|375.91|0
1638528040000|2021-12-03 10:40:40|377.71|375.91|377.9|376.1|377.9|376.1|377.71|375.91|0
1638528050000|2021-12-03 10:40:50|378.09|376.29|377.33|375.53|378.09|376.29|377.33|375.53|0
1638528060000|2021-12-03 10:41:00|377.52|375.72|377.71|375.91|378.09|376.29|377.52|375.72|0
1638528070000|2021-12-03 10:41:10|377.99|376.19|378.28|376.48|378.28|376.48|377.99|376.19|0
1638528080000|2021-12-03 10:41:20|378.48|376.68|378.28|376.48|378.48|376.68|378.28|376.48|0
1638528090000|2021-12-03 10:41:30|378.57|376.77|379.05|377.25|379.05|377.25|378.57|376.77|0
1638528100000|2021-12-03 10:41:40|379.24|377.44|379.44|377.64|379.44|377.64|379.24|377.44|0
1638528110000|2021-12-03 10:41:50|379.63|377.83|379.82|378.02|380.01|378.21|379.63|377.83|0
1638528120000|2021-12-03 10:42:00|380.01|378.21|380.4|378.6|380.4|378.6|380.01|378.21|0
1638528130000|2021-12-03 10:42:10|380.3|378.5|380.59|378.79|380.59|378.79|380.3|378.5|0
1638528140000|2021-12-03 10:42:20|380.78|378.98|380.78|378.98|380.97|379.17|380.78|378.98|0
1638528150000|2021-12-03 10:42:30|380.97|379.17|381.17|379.37|381.17|379.37|380.97|379.17|0
1638528160000|2021-12-03 10:42:40|381.55|379.75|381.55|379.75|381.74|379.94|381.55|379.75|0
1638528170000|2021-12-03 10:42:50|381.16|379.36|381.16|379.36|381.16|379.36|380.78|378.98|0
1638528180000|2021-12-03 10:43:00|380.97|379.17|380.97|379.17|380.97|379.17|380.97|379.17|0
1638528190000|2021-12-03 10:43:10|381.16|379.36|380.97|379.17|381.16|379.36|380.97|379.17|0
1638528200000|2021-12-03 10:43:20|380.68|378.88|380.78|378.98|380.78|378.98|380.59|378.79|0
1638528210000|2021-12-03 10:43:30|380.68|378.88|380.68|378.88|380.68|378.88|380.59|378.79|0
1638528220000|2021-12-03 10:43:40|380.59|378.79|380.78|378.98|380.78|378.98|380.59|378.79|0
1638528240000|2021-12-03 10:44:00|380.68|378.88|380.68|378.88|380.68|378.88|380.68|378.88|0
1638528250000|2021-12-03 10:44:10|379.62|377.82|379.24|377.44|379.72|377.92|379.24|377.44|0
1638528260000|2021-12-03 10:44:20|379.05|377.25|379.24|377.44|379.24|377.44|379.05|377.25|0
1638528270000|2021-12-03 10:44:30|379.43|377.63|379.24|377.44|379.43|377.63|379.24|377.44|0
1638528280000|2021-12-03 10:44:40|379.05|377.25|379.24|377.44|379.24|377.44|379.05|377.25|0
1638528300000|2021-12-03 10:45:00|379.14|377.34|378.56|376.76|379.14|377.34|378.47|376.67|0
1638528310000|2021-12-03 10:45:10|378.47|376.67|378.28|376.48|378.47|376.67|378.09|376.29|0
1638528320000|2021-12-03 10:45:20|377.9|376.1|377.9|376.1|377.9|376.1|377.9|376.1|0
1638528330000|2021-12-03 10:45:30|378.09|376.29|378.09|376.29|378.09|376.29|377.9|376.1|0
1638528340000|2021-12-03 10:45:40|378.47|376.67|378.66|376.86|378.66|376.86|378.47|376.67|0
1638528350000|2021-12-03 10:45:50|378.47|376.67|378.47|376.67|378.66|376.86|378.47|376.67|0
1638528360000|2021-12-03 10:46:00|378.66|376.86|378.85|377.05|378.85|377.05|378.47|376.67|0
1638528370000|2021-12-03 10:46:10|379.24|377.44|379.62|377.82|379.62|377.82|379.24|377.44|0
1638528380000|2021-12-03 10:46:20|379.52|377.72|379.62|377.82|379.62|377.82|379.43|377.63|0
1638528390000|2021-12-03 10:46:30|379.52|377.72|379.43|377.63|379.52|377.72|379.24|377.44|0
1638528400000|2021-12-03 10:46:40|379.24|377.44|379.33|377.53|379.33|377.53|379.24|377.44|0
1638528410000|2021-12-03 10:46:50|379.81|378.01|379.81|378.01|380.01|378.21|379.81|378.01|0
1638528420000|2021-12-03 10:47:00|379.62|377.82|380.29|378.49|380.39|378.59|379.62|377.82|0
1638528430000|2021-12-03 10:47:10|380.39|378.59|380.2|378.4|380.39|378.59|380.2|378.4|0
1638528440000|2021-12-03 10:47:20|380.01|378.21|380.01|378.21|380.01|378.21|380.01|378.21|0
1638528450000|2021-12-03 10:47:30|379.81|378.01|380.2|378.4|380.2|378.4|379.71|377.91|0
1638528460000|2021-12-03 10:47:40|380.39|378.59|380.2|378.4|380.39|378.59|380.2|378.4|0
1638528470000|2021-12-03 10:47:50|380.29|378.49|379.91|378.11|380.29|378.49|379.91|378.11|0
1638528480000|2021-12-03 10:48:00|380.2|378.4|380.29|378.49|380.29|378.49|380.1|378.3|0
1638528490000|2021-12-03 10:48:10|380.2|378.4|379.81|378.01|380.2|378.4|379.81|378.01|0
1638528500000|2021-12-03 10:48:20|379.91|378.11|380.01|378.21|380.01|378.21|379.91|378.11|0
1638528510000|2021-12-03 10:48:30|379.81|378.01|379.62|377.82|379.81|378.01|379.43|377.63|0
1638528520000|2021-12-03 10:48:40|379.43|377.63|379.14|377.34|379.43|377.63|379.14|377.34|0
1638528530000|2021-12-03 10:48:50|378.66|376.86|378.66|376.86|378.66|376.86|378.56|376.76|0
1638528540000|2021-12-03 10:49:00|379.24|377.44|379.04|377.24|379.24|377.44|378.94|377.14|0
1638528550000|2021-12-03 10:49:10|378.85|377.05|379.04|377.24|379.04|377.24|378.85|377.05|0
1638528560000|2021-12-03 10:49:20|379.24|377.44|379.43|377.63|379.43|377.63|379.24|377.44|0
1638528570000|2021-12-03 10:49:30|379.62|377.82|379.24|377.44|379.62|377.82|379.24|377.44|0
1638528580000|2021-12-03 10:49:40|379.43|377.63|379.43|377.63|379.43|377.63|379.43|377.63|0
1638528590000|2021-12-03 10:49:50|380.13|378.33|379.94|378.14|380.13|378.33|379.94|378.14|0
1638528610000|2021-12-03 10:50:10|380.13|378.33|380.03|378.23|380.13|378.33|380.03|378.23|0
1638528620000|2021-12-03 10:50:20|380.22|378.42|379.94|378.14|380.22|378.42|379.94|378.14|0
1638528630000|2021-12-03 10:50:30|379.74|377.94|379.55|377.75|379.74|377.94|379.55|377.75|0
1638528640000|2021-12-03 10:50:40|379.36|377.56|379.45|377.65|379.55|377.75|379.36|377.56|0
1638528650000|2021-12-03 10:50:50|379.36|377.56|378.98|377.18|379.36|377.56|378.79|376.99|0
1638528660000|2021-12-03 10:51:00|379.36|377.56|379.36|377.56|379.36|377.56|379.36|377.56|0
1638528670000|2021-12-03 10:51:10|379.55|377.75|379.94|378.14|379.94|378.14|379.55|377.75|0
1638528680000|2021-12-03 10:51:20|380.13|378.33|380.32|378.52|380.32|378.52|380.13|378.33|0
1638528690000|2021-12-03 10:51:30|380.13|378.33|380.13|378.33|380.13|378.33|380.13|378.33|0
1638528700000|2021-12-03 10:51:40|380.32|378.52|380.13|378.33|380.32|378.52|380.13|378.33|0
1638528710000|2021-12-03 10:51:50|380.03|378.23|380.13|378.33|380.13|378.33|379.94|378.14|0
1638528720000|2021-12-03 10:52:00|380.32|378.52|380.13|378.33|380.32|378.52|380.13|378.33|0
1638528730000|2021-12-03 10:52:10|380.32|378.52|380.32|378.52|380.32|378.52|380.32|378.52|0
1638528740000|2021-12-03 10:52:20|380.13|378.33|380.13|378.33|380.13|378.33|380.13|378.33|0
1638528750000|2021-12-03 10:52:30|379.93|378.13|379.93|378.13|379.93|378.13|379.93|378.13|0
1638528760000|2021-12-03 10:52:40|379.64|377.84|379.74|377.94|379.74|377.94|379.64|377.84|0
1638528770000|2021-12-03 10:52:50|379.93|378.13|379.64|377.84|379.93|378.13|379.64|377.84|0
1638528780000|2021-12-03 10:53:00|379.74|377.94|379.17|377.37|379.74|377.94|379.17|377.37|0
1638528790000|2021-12-03 10:53:10|379.26|377.46|379.17|377.37|379.36|377.56|379.17|377.37|0
1638528800000|2021-12-03 10:53:20|378.97|377.17|378.97|377.17|378.97|377.17|378.97|377.17|0
1638528810000|2021-12-03 10:53:30|379.17|377.37|379.64|377.84|379.64|377.84|379.17|377.37|0
1638528820000|2021-12-03 10:53:40|379.55|377.75|379.55|377.75|379.55|377.75|379.45|377.65|0
1638528830000|2021-12-03 10:53:50|379.74|377.94|379.74|377.94|379.74|377.94|379.74|377.94|0
1638528840000|2021-12-03 10:54:00|379.55|377.75|379.26|377.46|379.55|377.75|379.26|377.46|0
1638528850000|2021-12-03 10:54:10|379.17|377.37|379.45|377.65|379.45|377.65|379.17|377.37|0
1638528860000|2021-12-03 10:54:20|379.55|377.75|379.55|377.75|379.55|377.75|379.55|377.75|0
1638528870000|2021-12-03 10:54:30|379.74|377.94|379.55|377.75|379.74|377.94|379.36|377.56|0
1638528880000|2021-12-03 10:54:40|379.45|377.65|379.45|377.65|379.55|377.75|379.45|377.65|0
1638528890000|2021-12-03 10:54:50|379.55|377.75|378.78|376.98|379.55|377.75|378.78|376.98|0
1638528900000|2021-12-03 10:55:00|378.4|376.6|378.4|376.6|378.59|376.79|378.4|376.6|0
1638528910000|2021-12-03 10:55:10|378.49|376.69|378.59|376.79|378.59|376.79|378.49|376.69|0
1638528920000|2021-12-03 10:55:20|378.49|376.69|378.59|376.79|378.68|376.88|378.49|376.69|0
1638528930000|2021-12-03 10:55:30|378.78|376.98|378.97|377.17|378.97|377.17|378.78|376.98|0
1638528940000|2021-12-03 10:55:40|379.16|377.36|378.78|376.98|379.16|377.36|378.78|376.98|0
1638528950000|2021-12-03 10:55:50|378.87|377.07|379.16|377.36|379.16|377.36|378.87|377.07|0
1638528970000|2021-12-03 10:56:10|378.97|377.17|379.74|377.94|379.93|378.13|378.97|377.17|0
1638528980000|2021-12-03 10:56:20|379.83|378.03|379.74|377.94|379.83|378.03|379.74|377.94|0
1638528990000|2021-12-03 10:56:30|380.21|378.41|380.12|378.32|380.31|378.51|380.12|378.32|0
1638529000000|2021-12-03 10:56:40|380.21|378.41|380.31|378.51|380.31|378.51|380.21|378.41|0
1638529020000|2021-12-03 10:57:00|380.21|378.41|380.12|378.32|380.31|378.51|380.12|378.32|0
1638529030000|2021-12-03 10:57:10|380.31|378.51|380.31|378.51|380.31|378.51|380.12|378.32|0
1638529040000|2021-12-03 10:57:20|380.12|378.32|380.12|378.32|380.12|378.32|380.12|378.32|0
1638529050000|2021-12-03 10:57:30|380.31|378.51|380.31|378.51|380.31|378.51|380.31|378.51|0
1638529060000|2021-12-03 10:57:40|381.27|379.47|381.27|379.47|381.27|379.47|381.27|379.47|0
1638529070000|2021-12-03 10:57:50|381.47|379.67|381.47|379.67|381.47|379.67|381.47|379.67|0
1638529080000|2021-12-03 10:58:00|381.85|380.05|381.27|379.47|381.85|380.05|381.08|379.28|0
1638529090000|2021-12-03 10:58:10|381.47|379.67|380.98|379.18|381.47|379.67|380.98|379.18|0
1638529100000|2021-12-03 10:58:20|381.08|379.28|381.08|379.28|381.08|379.28|381.08|379.28|0
1638529110000|2021-12-03 10:58:30|380.89|379.09|380.7|378.9|380.89|379.09|380.7|378.9|0
1638529120000|2021-12-03 10:58:40|380.89|379.09|380.89|379.09|380.89|379.09|380.89|379.09|0
1638529130000|2021-12-03 10:58:50|380.98|379.18|381.08|379.28|381.08|379.28|380.98|379.18|0
1638529140000|2021-12-03 10:59:00|380.89|379.09|381.08|379.28|381.08|379.28|380.89|379.09|0
1638529150000|2021-12-03 10:59:10|380.89|379.09|380.89|379.09|380.89|379.09|380.7|378.9|0
1638529170000|2021-12-03 10:59:30|380.98|379.18|380.98|379.18|381.08|379.28|380.98|379.18|0
1638529180000|2021-12-03 10:59:40|381.08|379.28|380.89|379.09|381.08|379.28|380.89|379.09|0
1638529190000|2021-12-03 10:59:50|381.08|379.28|381.08|379.28|381.08|379.28|381.08|379.28|0
1638529200000|2021-12-03 11:00:00|380.31|378.51|380.6|378.8|380.7|378.9|380.31|378.51|0
1638529210000|2021-12-03 11:00:10|380.79|378.99|381.08|379.28|381.08|379.28|380.5|378.7|0
1638529220000|2021-12-03 11:00:20|380.89|379.09|381.08|379.28|381.08|379.28|380.89|379.09|0
1638529230000|2021-12-03 11:00:30|382.04|380.24|382.04|380.24|382.04|380.24|382.04|380.24|0
1638529240000|2021-12-03 11:00:40|382.23|380.43|382.43|380.63|382.43|380.63|382.23|380.43|0
1638529250000|2021-12-03 11:00:50|382.62|380.82|382.62|380.82|382.62|380.82|382.43|380.63|0
1638529260000|2021-12-03 11:01:00|382.81|381.01|382.81|381.01|383|381.2|382.81|381.01|0
1638529270000|2021-12-03 11:01:10|382.62|380.82|382.42|380.62|382.62|380.82|382.42|380.62|0
1638529280000|2021-12-03 11:01:20|382.62|380.82|382.52|380.72|382.62|380.82|382.52|380.72|0
1638529290000|2021-12-03 11:01:30|382.62|380.82|383.77|381.97|383.77|381.97|382.62|380.82|0
1638529300000|2021-12-03 11:01:40|383.97|382.17|383.97|382.17|383.97|382.17|383.77|381.97|0
1638529310000|2021-12-03 11:01:50|384.16|382.36|383.97|382.17|384.16|382.36|383.97|382.17|0
1638529320000|2021-12-03 11:02:00|384.06|382.26|384.16|382.36|384.35|382.55|383.97|382.17|0
1638529330000|2021-12-03 11:02:10|384.35|382.55|384.35|382.55|384.35|382.55|384.16|382.36|0
1638529340000|2021-12-03 11:02:20|384.16|382.36|383.96|382.16|384.16|382.36|383.96|382.16|0
1638529350000|2021-12-03 11:02:30|384.16|382.36|384.16|382.36|384.16|382.36|383.96|382.16|0
1638529360000|2021-12-03 11:02:40|384.06|382.26|384.54|382.74|384.64|382.84|384.06|382.26|0
1638529370000|2021-12-03 11:02:50|384.64|382.84|384.74|382.94|384.74|382.94|384.54|382.74|0
1638529380000|2021-12-03 11:03:00|384.93|383.13|384.54|382.74|384.93|383.13|384.54|382.74|0
1638529390000|2021-12-03 11:03:10|384.35|382.55|384.16|382.36|384.35|382.55|383.77|381.97|0
1638529400000|2021-12-03 11:03:20|384.35|382.55|384.16|382.36|384.35|382.55|384.16|382.36|0
1638529410000|2021-12-03 11:03:30|383.77|381.97|383.77|381.97|383.77|381.97|383.58|381.78|0
1638529420000|2021-12-03 11:03:40|383.58|381.78|383.58|381.78|383.77|381.97|383.58|381.78|0
1638529430000|2021-12-03 11:03:50|383.48|381.68|383.58|381.78|383.77|381.97|383.48|381.68|0
1638529440000|2021-12-03 11:04:00|383.67|381.87|383.19|381.39|383.67|381.87|383.19|381.39|0
1638529450000|2021-12-03 11:04:10|383.28|381.48|383.38|381.58|383.58|381.78|383.28|381.48|0
1638529460000|2021-12-03 11:04:20|383.77|381.97|383.58|381.78|383.96|382.16|383.58|381.78|0
1638529480000|2021-12-03 11:04:40|383.77|381.97|384.16|382.36|384.16|382.36|383.77|381.97|0
1638529490000|2021-12-03 11:04:50|384.05|382.25|384.15|382.35|384.16|382.36|384.05|382.25|0
1638529500000|2021-12-03 11:05:00|384.35|382.55|383.38|381.58|384.35|382.55|383.38|381.58|0
1638529510000|2021-12-03 11:05:10|383.19|381.39|383.58|381.78|383.58|381.78|383.19|381.39|0
1638529520000|2021-12-03 11:05:20|383.96|382.16|383.58|381.78|383.96|382.16|383.58|381.78|0
1638529530000|2021-12-03 11:05:30|383.77|381.97|383.96|382.16|383.96|382.16|383.77|381.97|0
1638529540000|2021-12-03 11:05:40|384.15|382.35|383.96|382.16|384.15|382.35|383.96|382.16|0
1638529550000|2021-12-03 11:05:50|383.77|381.97|383.96|382.16|383.96|382.16|383.77|381.97|0
1638529560000|2021-12-03 11:06:00|384.05|382.25|383.77|381.97|384.05|382.25|383.77|381.97|0
1638529570000|2021-12-03 11:06:10|383.96|382.16|384.15|382.35|384.15|382.35|383.77|381.97|0
1638529580000|2021-12-03 11:06:20|383.77|381.97|383.58|381.78|383.77|381.97|383.58|381.78|0
1638529590000|2021-12-03 11:06:30|383.38|381.58|383.19|381.39|383.38|381.58|383.19|381.39|0
1638529600000|2021-12-03 11:06:40|383.38|381.58|383.19|381.39|383.38|381.58|383.19|381.39|0
1638529610000|2021-12-03 11:06:50|383.57|381.77|383.57|381.77|383.57|381.77|383.57|381.77|0
1638529620000|2021-12-03 11:07:00|383.77|381.97|383.09|381.29|383.77|381.97|383.09|381.29|0
1638529630000|2021-12-03 11:07:10|383|381.2|383|381.2|383|381.2|382.8|381|0
1638529640000|2021-12-03 11:07:20|382.61|380.81|382.7|380.9|382.7|380.9|382.61|380.81|0
1638529650000|2021-12-03 11:07:30|382.8|381|383.19|381.39|383.19|381.39|382.8|381|0
1638529660000|2021-12-03 11:07:40|383|381.2|383.38|381.58|383.38|381.58|383|381.2|0
1638529670000|2021-12-03 11:07:50|383.28|381.48|383.38|381.58|383.38|381.58|383.28|381.48|0
1638529680000|2021-12-03 11:08:00|383.19|381.39|383.19|381.39|383.19|381.39|383|381.2|0
1638529690000|2021-12-03 11:08:10|383.38|381.58|383.38|381.58|383.57|381.77|383.38|381.58|0
1638529700000|2021-12-03 11:08:20|383.19|381.39|383.28|381.48|383.28|381.48|383.19|381.39|0
1638529710000|2021-12-03 11:08:30|383.19|381.39|383.38|381.58|383.57|381.77|383.19|381.39|0
1638529720000|2021-12-03 11:08:40|383.19|381.39|382.7|380.9|383.19|381.39|382.42|380.62|0
1638529730000|2021-12-03 11:08:50|382.8|381|382.99|381.19|382.99|381.19|382.8|381|0
1638529740000|2021-12-03 11:09:00|382.8|381|382.8|381|383.19|381.39|382.8|381|0
1638529750000|2021-12-03 11:09:10|383.09|381.29|382.99|381.19|383.28|381.48|382.99|381.19|0
1638529760000|2021-12-03 11:09:20|383.19|381.39|383.38|381.58|383.38|381.58|382.99|381.19|0
1638529780000|2021-12-03 11:09:40|383.19|381.39|383.09|381.29|383.19|381.39|383.09|381.29|0
1638529790000|2021-12-03 11:09:50|383.19|381.39|383.19|381.39|383.19|381.39|383.19|381.39|0
1638529800000|2021-12-03 11:10:00|383.38|381.58|383.38|381.58|383.38|381.58|383.38|381.58|0
1638529860000|2021-12-03 11:11:00|383.19|381.39|383.08|381.28|383.19|381.39|383.08|381.28|0
1638529870000|2021-12-03 11:11:10|382.99|381.19|382.99|381.19|383.18|381.38|382.99|381.19|0
1638529880000|2021-12-03 11:11:20|383.18|381.38|383.18|381.38|383.18|381.38|383.18|381.38|0
1638529890000|2021-12-03 11:11:30|383.08|381.28|382.99|381.19|383.08|381.28|382.99|381.19|0
1638529900000|2021-12-03 11:11:40|382.8|381|382.41|380.61|382.8|381|382.22|380.42|0
1638529910000|2021-12-03 11:11:50|382.61|380.81|382.61|380.81|382.61|380.81|382.61|380.81|0
1638529930000|2021-12-03 11:12:10|382.31|380.51|382.41|380.61|382.41|380.61|382.31|380.51|0
1638529940000|2021-12-03 11:12:20|382.22|380.42|382.22|380.42|382.22|380.42|382.22|380.42|0
1638529950000|2021-12-03 11:12:30|382.03|380.23|381.84|380.04|382.03|380.23|381.84|380.04|0
1638529960000|2021-12-03 11:12:40|381.64|379.84|381.64|379.84|381.64|379.84|381.45|379.65|0
1638529970000|2021-12-03 11:12:50|381.74|379.94|381.45|379.65|381.74|379.94|381.45|379.65|0
1638529980000|2021-12-03 11:13:00|381.26|379.46|381.45|379.65|381.64|379.84|381.26|379.46|0
1638529990000|2021-12-03 11:13:10|381.64|379.84|381.45|379.65|381.64|379.84|381.45|379.65|0
1638530000000|2021-12-03 11:13:20|381.54|379.74|381.26|379.46|381.54|379.74|380.87|379.07|0
1638530010000|2021-12-03 11:13:30|381.45|379.65|381.64|379.84|381.64|379.84|381.45|379.65|0
1638530020000|2021-12-03 11:13:40|381.83|380.03|381.83|380.03|381.83|380.03|381.83|380.03|0
1638530030000|2021-12-03 11:13:50|382.03|380.23|382.22|380.42|382.22|380.42|382.03|380.23|0
1638530040000|2021-12-03 11:14:00|382.03|380.23|382.03|380.23|382.22|380.42|382.03|380.23|0
1638530060000|2021-12-03 11:14:20|381.64|379.84|381.64|379.84|381.64|379.84|381.64|379.84|0
1638530070000|2021-12-03 11:14:30|380.87|379.07|380.77|378.97|380.87|379.07|380.77|378.97|0
1638530080000|2021-12-03 11:14:40|380.49|378.69|380.58|378.78|380.58|378.78|380.3|378.5|0
1638530090000|2021-12-03 11:14:50|380.49|378.69|379.91|378.11|380.49|378.69|379.91|378.11|0
1638530100000|2021-12-03 11:15:00|380.1|378.3|380.1|378.3|380.2|378.4|380.1|378.3|0
1638530110000|2021-12-03 11:15:10|380.3|378.5|380.39|378.59|380.39|378.59|380.1|378.3|0
1638530120000|2021-12-03 11:15:20|380.3|378.5|380.39|378.59|380.39|378.59|380.3|378.5|0
1638530130000|2021-12-03 11:15:30|380.49|378.69|380.3|378.5|380.49|378.69|380.3|378.5|0
1638530140000|2021-12-03 11:15:40|381.06|379.26|380.87|379.07|381.26|379.46|380.87|379.07|0
1638530160000|2021-12-03 11:16:00|380.96|379.16|380.87|379.07|380.96|379.16|380.87|379.07|0
1638530170000|2021-12-03 11:16:10|381.06|379.26|380.68|378.88|381.06|379.26|380.68|378.88|0
1638530180000|2021-12-03 11:16:20|380.77|378.97|380.77|378.97|381.06|379.26|380.77|378.97|0
1638530190000|2021-12-03 11:16:30|380.87|379.07|380.87|379.07|381.06|379.26|380.87|379.07|0
1638530200000|2021-12-03 11:16:40|380.68|378.88|381.06|379.26|381.06|379.26|380.68|378.88|0
1638530210000|2021-12-03 11:16:50|381.25|379.45|381.35|379.55|381.45|379.65|381.25|379.45|0
1638530220000|2021-12-03 11:17:00|381.25|379.45|380.87|379.07|381.25|379.45|380.87|379.07|0
1638530230000|2021-12-03 11:17:10|381.06|379.26|381.06|379.26|381.06|379.26|381.06|379.26|0
1638530240000|2021-12-03 11:17:20|380.87|379.07|380.87|379.07|381.15|379.35|380.87|379.07|0
1638530250000|2021-12-03 11:17:30|381.06|379.26|380.87|379.07|381.06|379.26|380.87|379.07|0
1638530260000|2021-12-03 11:17:40|380.96|379.16|381.06|379.26|381.06|379.26|380.87|379.07|0
1638530270000|2021-12-03 11:17:50|380.87|379.07|381.06|379.26|381.06|379.26|380.87|379.07|0
1638530280000|2021-12-03 11:18:00|381.25|379.45|381.25|379.45|381.25|379.45|381.25|379.45|0
1638530290000|2021-12-03 11:18:10|381.35|379.55|381.35|379.55|381.35|379.55|381.35|379.55|0
1638530300000|2021-12-03 11:18:20|381.64|379.84|381.83|380.03|381.83|380.03|381.64|379.84|0
1638530310000|2021-12-03 11:18:30|381.92|380.12|381.54|379.74|381.92|380.12|381.54|379.74|0
1638530320000|2021-12-03 11:18:40|381.73|379.93|381.64|379.84|381.83|380.03|381.64|379.84|0
1638530330000|2021-12-03 11:18:50|381.83|380.03|381.83|380.03|381.83|380.03|381.83|380.03|0
1638530340000|2021-12-03 11:19:00|381.06|379.26|380.48|378.68|381.06|379.26|380.48|378.68|0
1638530350000|2021-12-03 11:19:10|380.77|378.97|380.87|379.07|380.96|379.16|380.77|378.97|0
1638530360000|2021-12-03 11:19:20|381.06|379.26|380.96|379.16|381.06|379.26|380.96|379.16|0
1638530370000|2021-12-03 11:19:30|380.87|379.07|381.06|379.26|381.06|379.26|380.87|379.07|0
1638530380000|2021-12-03 11:19:40|381.64|379.84|381.73|379.93|381.73|379.93|381.64|379.84|0
1638530390000|2021-12-03 11:19:50|381.64|379.84|381.44|379.64|381.64|379.84|381.25|379.45|0
1638530400000|2021-12-03 11:20:00|381.64|379.84|381.44|379.64|381.64|379.84|381.44|379.64|0
1638530410000|2021-12-03 11:20:10|381.25|379.45|381.25|379.45|381.25|379.45|381.25|379.45|0
1638530420000|2021-12-03 11:20:20|381.44|379.64|381.25|379.45|381.44|379.64|381.25|379.45|0
1638530430000|2021-12-03 11:20:30|381.06|379.26|381.25|379.45|381.25|379.45|381.06|379.26|0
1638530440000|2021-12-03 11:20:40|380.87|379.07|380.87|379.07|380.87|379.07|380.29|378.49|0
1638530450000|2021-12-03 11:20:50|381.15|379.35|380.67|378.87|381.15|379.35|380.67|378.87|0
1638530460000|2021-12-03 11:21:00|380.87|379.07|380.87|379.07|380.87|379.07|380.87|379.07|0
1638530510000|2021-12-03 11:21:50|380.86|379.06|380.86|379.06|380.86|379.06|380.86|379.06|0
1638530520000|2021-12-03 11:22:00|382.21|380.41|381.83|380.03|382.21|380.41|381.83|380.03|0
1638530530000|2021-12-03 11:22:10|382.21|380.41|382.4|380.6|382.4|380.6|382.21|380.41|0
1638530550000|2021-12-03 11:22:30|382.21|380.41|382.4|380.6|382.4|380.6|382.21|380.41|0
1638530570000|2021-12-03 11:22:50|382.3|380.5|382.21|380.41|382.3|380.5|382.21|380.41|0
1638530580000|2021-12-03 11:23:00|382.4|380.6|382.3|380.5|382.4|380.6|382.3|380.5|0
1638530590000|2021-12-03 11:23:10|382.4|380.6|382.02|380.22|382.59|380.79|382.02|380.22|0
1638530600000|2021-12-03 11:23:20|381.82|380.02|381.82|380.02|382.02|380.22|381.82|380.02|0
1638530610000|2021-12-03 11:23:30|382.02|380.22|381.92|380.12|382.02|380.22|381.92|380.12|0
1638530620000|2021-12-03 11:23:40|381.63|379.83|381.63|379.83|381.63|379.83|381.44|379.64|0
1638530630000|2021-12-03 11:23:50|381.44|379.64|381.63|379.83|381.63|379.83|381.25|379.45|0
1638530640000|2021-12-03 11:24:00|381.44|379.64|381.82|380.02|381.82|380.02|381.44|379.64|0
1638530650000|2021-12-03 11:24:10|382.02|380.22|382.11|380.31|382.21|380.41|382.02|380.22|0
1638530660000|2021-12-03 11:24:20|382.02|380.22|382.21|380.41|382.21|380.41|382.02|380.22|0
1638530670000|2021-12-03 11:24:30|382.59|380.79|382.4|380.6|382.59|380.79|382.4|380.6|0
1638530680000|2021-12-03 11:24:40|382.21|380.41|382.21|380.41|382.21|380.41|382.21|380.41|0
1638530690000|2021-12-03 11:24:50|382.11|380.31|382.21|380.41|382.21|380.41|382.11|380.31|0
1638530700000|2021-12-03 11:25:00|382.4|380.6|381.82|380.02|382.4|380.6|381.82|380.02|0
1638530710000|2021-12-03 11:25:10|382.02|380.22|382.4|380.6|382.4|380.6|382.02|380.22|0
1638530720000|2021-12-03 11:25:20|382.21|380.41|382.49|380.69|382.49|380.69|382.21|380.41|0
1638530730000|2021-12-03 11:25:30|382.4|380.6|382.4|380.6|382.4|380.6|382.4|380.6|0
1638530740000|2021-12-03 11:25:40|381.63|379.83|381.44|379.64|381.63|379.83|381.44|379.64|0
1638530750000|2021-12-03 11:25:50|382.21|380.41|382.11|380.31|382.21|380.41|382.11|380.31|0
1638530760000|2021-12-03 11:26:00|382.21|380.41|382.78|380.98|382.78|380.98|382.21|380.41|0
1638530770000|2021-12-03 11:26:10|382.88|381.08|382.98|381.18|382.98|381.18|382.78|380.98|0
1638530780000|2021-12-03 11:26:20|383.17|381.37|383.07|381.27|383.17|381.37|383.07|381.27|0
1638530790000|2021-12-03 11:26:30|382.88|381.08|382.88|381.08|382.88|381.08|382.78|380.98|0
1638530800000|2021-12-03 11:26:40|382.98|381.18|383.17|381.37|383.17|381.37|382.98|381.18|0
1638530810000|2021-12-03 11:26:50|383.07|381.27|383.17|381.37|383.36|381.56|383.07|381.27|0
1638530820000|2021-12-03 11:27:00|382.98|381.18|383.75|381.95|383.75|381.95|382.98|381.18|0
1638530830000|2021-12-03 11:27:10|383.94|382.14|383.75|381.95|383.94|382.14|383.75|381.95|0
1638530840000|2021-12-03 11:27:20|383.94|382.14|383.94|382.14|383.94|382.14|383.94|382.14|0
1638530850000|2021-12-03 11:27:30|383.75|381.95|382.98|381.18|383.75|381.95|382.98|381.18|0
1638530860000|2021-12-03 11:27:40|383.55|381.75|383.55|381.75|383.55|381.75|383.36|381.56|0
1638530880000|2021-12-03 11:28:00|383.65|381.85|383.75|381.95|383.75|381.95|383.36|381.56|0
1638530890000|2021-12-03 11:28:10|383.94|382.14|383.75|381.95|383.94|382.14|383.75|381.95|0
1638530900000|2021-12-03 11:28:20|383.55|381.75|383.75|381.95|383.75|381.95|383.55|381.75|0
1638530910000|2021-12-03 11:28:30|383.55|381.75|383.65|381.85|383.65|381.85|383.26|381.46|0
1638530920000|2021-12-03 11:28:40|383.75|381.95|383.75|381.95|383.75|381.95|383.75|381.95|0
1638530930000|2021-12-03 11:28:50|383.55|381.75|383.55|381.75|383.55|381.75|383.55|381.75|0
1638530940000|2021-12-03 11:29:00|383.17|381.37|383.17|381.37|383.17|381.37|382.78|380.98|0
1638530950000|2021-12-03 11:29:10|383.26|381.46|383.74|381.94|383.74|381.94|383.17|381.37|0
1638530970000|2021-12-03 11:29:30|383.55|381.75|383.74|381.94|383.74|381.94|383.55|381.75|0
1638530980000|2021-12-03 11:29:40|383.64|381.84|383.55|381.75|383.64|381.84|383.55|381.75|0
1638530990000|2021-12-03 11:29:50|383.36|381.56|383.55|381.75|383.55|381.75|383.36|381.56|0
1638531000000|2021-12-03 11:30:00|383.36|381.56|383.17|381.37|383.36|381.56|383.17|381.37|0
1638531010000|2021-12-03 11:30:10|383.36|381.56|383.55|381.75|383.55|381.75|383.36|381.56|0
1638531020000|2021-12-03 11:30:20|383.74|381.94|383.17|381.37|383.74|381.94|383.17|381.37|0
1638531040000|2021-12-03 11:30:40|383.36|381.56|383.64|381.84|383.64|381.84|383.36|381.56|0
1638531050000|2021-12-03 11:30:50|383.94|382.14|383.74|381.94|383.94|382.14|383.74|381.94|0
1638531060000|2021-12-03 11:31:00|383.55|381.75|383.55|381.75|383.74|381.94|383.55|381.75|0
1638531070000|2021-12-03 11:31:10|383.64|381.84|383.55|381.75|383.64|381.84|383.55|381.75|0
1638531080000|2021-12-03 11:31:20|383.64|381.84|383.55|381.75|383.64|381.84|383.55|381.75|0
1638531090000|2021-12-03 11:31:30|383.36|381.56|383.55|381.75|383.55|381.75|383.36|381.56|0
1638531100000|2021-12-03 11:31:40|383.36|381.56|383.26|381.46|383.36|381.56|383.26|381.46|0
1638531110000|2021-12-03 11:31:50|383.06|381.26|382.78|380.98|383.06|381.26|382.78|380.98|0
1638531120000|2021-12-03 11:32:00|382.97|381.17|382.97|381.17|383.16|381.36|382.97|381.17|0
1638531130000|2021-12-03 11:32:10|383.16|381.36|383.16|381.36|383.16|381.36|383.06|381.26|0
1638531140000|2021-12-03 11:32:20|383.55|381.75|383.55|381.75|383.55|381.75|383.55|381.75|0
1638531150000|2021-12-03 11:32:30|383.74|381.94|383.93|382.13|383.93|382.13|383.64|381.84|0
1638531160000|2021-12-03 11:32:40|384.13|382.33|384.13|382.33|384.13|382.33|384.03|382.23|0
1638531180000|2021-12-03 11:33:00|383.93|382.13|383.93|382.13|383.93|382.13|383.93|382.13|0
1638531190000|2021-12-03 11:33:10|383.74|381.94|384.03|382.23|384.03|382.23|383.74|381.94|0
1638531200000|2021-12-03 11:33:20|384.13|382.33|384.03|382.23|384.13|382.33|383.93|382.13|0
1638531210000|2021-12-03 11:33:30|384.13|382.33|384.13|382.33|384.32|382.52|384.13|382.33|0
1638531220000|2021-12-03 11:33:40|384.32|382.52|384.32|382.52|384.32|382.52|384.32|382.52|0
1638531230000|2021-12-03 11:33:50|384.13|382.33|384.32|382.52|384.32|382.52|384.13|382.33|0
1638531240000|2021-12-03 11:34:00|384.13|382.33|384.13|382.33|384.22|382.42|384.13|382.33|0
1638531250000|2021-12-03 11:34:10|383.93|382.13|383.83|382.03|383.93|382.13|383.83|382.03|0
1638531260000|2021-12-03 11:34:20|383.93|382.13|383.74|381.94|383.93|382.13|383.74|381.94|0
1638531270000|2021-12-03 11:34:30|383.55|381.75|383.55|381.75|383.55|381.75|383.35|381.55|0
1638531280000|2021-12-03 11:34:40|383.64|381.84|383.74|381.94|383.74|381.94|383.55|381.75|0
1638531300000|2021-12-03 11:35:00|383.93|382.13|383.55|381.75|383.93|382.13|383.55|381.75|0
1638531320000|2021-12-03 11:35:20|383.83|382.03|383.93|382.13|383.93|382.13|383.74|381.94|0
1638531340000|2021-12-03 11:35:40|384.12|382.32|384.51|382.71|384.51|382.71|384.12|382.32|0
1638531360000|2021-12-03 11:36:00|384.32|382.52|384.12|382.32|384.32|382.52|384.12|382.32|0
1638531370000|2021-12-03 11:36:10|384.22|382.42|384.32|382.52|384.32|382.52|384.12|382.32|0
1638531380000|2021-12-03 11:36:20|383.93|382.13|383.74|381.94|383.93|382.13|383.74|381.94|0
1638531400000|2021-12-03 11:36:40|383.54|381.74|383.54|381.74|383.54|381.74|383.54|381.74|0
1638531410000|2021-12-03 11:36:50|383.74|381.94|383.83|382.03|383.83|382.03|383.74|381.94|0
1638531420000|2021-12-03 11:37:00|384.12|382.32|384.7|382.9|384.7|382.9|384.12|382.32|0
1638531430000|2021-12-03 11:37:10|384.51|382.71|384.32|382.52|384.51|382.71|384.32|382.52|0
1638531440000|2021-12-03 11:37:20|384.31|382.51|384.31|382.51|384.51|382.71|384.31|382.51|0
1638531450000|2021-12-03 11:37:30|384.41|382.61|384.31|382.51|384.41|382.61|384.31|382.51|0
1638531460000|2021-12-03 11:37:40|384.12|382.32|384.12|382.32|384.12|382.32|384.12|382.32|0
1638531470000|2021-12-03 11:37:50|383.93|382.13|384.02|382.22|384.02|382.22|383.93|382.13|0
1638531480000|2021-12-03 11:38:00|384.31|382.51|384.12|382.32|384.31|382.51|384.12|382.32|0
1638531490000|2021-12-03 11:38:10|383.93|382.13|384.12|382.32|384.12|382.32|383.93|382.13|0
1638531500000|2021-12-03 11:38:20|384.31|382.51|384.21|382.41|384.31|382.51|384.21|382.41|0
1638531510000|2021-12-03 11:38:30|384.12|382.32|383.93|382.13|384.12|382.32|383.93|382.13|0
1638531520000|2021-12-03 11:38:40|383.83|382.03|383.93|382.13|383.93|382.13|383.83|382.03|0
1638531530000|2021-12-03 11:38:50|384.12|382.32|384.12|382.32|384.12|382.32|384.12|382.32|0
1638531540000|2021-12-03 11:39:00|384.02|382.22|384.12|382.32|384.12|382.32|383.93|382.13|0
1638531560000|2021-12-03 11:39:20|384.31|382.51|384.51|382.71|384.51|382.71|384.31|382.51|0
1638531570000|2021-12-03 11:39:30|384.41|382.61|384.51|382.71|384.51|382.71|384.41|382.61|0
1638531580000|2021-12-03 11:39:40|384.41|382.61|384.41|382.61|384.51|382.71|384.41|382.61|0
1638531590000|2021-12-03 11:39:50|384.31|382.51|384.31|382.51|384.31|382.51|384.31|382.51|0
1638531600000|2021-12-03 11:40:00|384.4|382.6|384.51|382.71|384.89|383.09|384.4|382.6|0
1638531610000|2021-12-03 11:40:10|384.6|382.8|384.7|382.9|384.89|383.09|384.6|382.8|0
1638531620000|2021-12-03 11:40:20|384.89|383.09|384.89|383.09|384.89|383.09|384.7|382.9|0
1638531630000|2021-12-03 11:40:30|384.7|382.9|385.08|383.28|385.08|383.28|384.7|382.9|0
1638531640000|2021-12-03 11:40:40|385.28|383.48|385.28|383.48|385.28|383.48|385.08|383.28|0
1638531660000|2021-12-03 11:41:00|385.18|383.38|385.08|383.28|385.18|383.38|385.08|383.28|0
1638531670000|2021-12-03 11:41:10|385.28|383.48|385.28|383.48|385.28|383.48|385.28|383.48|0
1638531680000|2021-12-03 11:41:20|385.86|384.06|385.75|383.95|385.86|384.06|385.66|383.86|0
1638531690000|2021-12-03 11:41:30|385.66|383.86|385.08|383.28|385.66|383.86|385.08|383.28|0
1638531710000|2021-12-03 11:41:50|385.28|383.48|385.08|383.28|385.28|383.48|385.08|383.28|0
1638531720000|2021-12-03 11:42:00|385.28|383.48|385.47|383.67|385.47|383.67|385.28|383.48|0
1638531730000|2021-12-03 11:42:10|385.66|383.86|385.47|383.67|385.66|383.86|385.47|383.67|0
1638531740000|2021-12-03 11:42:20|385.56|383.76|385.66|383.86|385.66|383.86|385.56|383.76|0
1638531750000|2021-12-03 11:42:30|385.85|384.05|386.24|384.44|386.24|384.44|385.85|384.05|0
1638531760000|2021-12-03 11:42:40|386.05|384.25|385.85|384.05|386.24|384.44|385.85|384.05|0
1638531770000|2021-12-03 11:42:50|385.75|383.95|385.66|383.86|385.75|383.95|385.66|383.86|0
1638531790000|2021-12-03 11:43:10|385.85|384.05|385.95|384.15|385.95|384.15|385.85|384.05|0
1638531800000|2021-12-03 11:43:20|385.85|384.05|385.66|383.86|385.85|384.05|385.66|383.86|0
1638531810000|2021-12-03 11:43:30|385.75|383.95|385.75|383.95|385.85|384.05|385.75|383.95|0
1638531820000|2021-12-03 11:43:40|385.85|384.05|385.85|384.05|385.85|384.05|385.85|384.05|0
1638531830000|2021-12-03 11:43:50|386.05|384.25|386.63|384.83|386.63|384.83|386.05|384.25|0
1638531840000|2021-12-03 11:44:00|386.82|385.02|386.82|385.02|386.82|385.02|386.82|385.02|0
1638531850000|2021-12-03 11:44:10|386.72|384.92|386.63|384.83|386.82|385.02|386.63|384.83|0
1638531860000|2021-12-03 11:44:20|386.72|384.92|386.72|384.92|386.72|384.92|386.72|384.92|0
1638531870000|2021-12-03 11:44:30|387.21|385.41|387.01|385.21|387.21|385.41|387.01|385.21|0
1638531880000|2021-12-03 11:44:40|387.21|385.41|387.4|385.6|387.4|385.6|387.21|385.41|0
1638531890000|2021-12-03 11:44:50|387.59|385.79|387.4|385.6|387.59|385.79|387.4|385.6|0
1638531900000|2021-12-03 11:45:00|387.59|385.79|387.59|385.79|387.59|385.79|387.4|385.6|0
1638531910000|2021-12-03 11:45:10|387.4|385.6|387.59|385.79|387.59|385.79|387.4|385.6|0
1638531920000|2021-12-03 11:45:20|387.4|385.6|387.01|385.21|387.4|385.6|387.01|385.21|0
1638531930000|2021-12-03 11:45:30|387.2|385.4|387.1|385.3|387.2|385.4|387.1|385.3|0
1638531940000|2021-12-03 11:45:40|387.2|385.4|387.01|385.21|387.2|385.4|387.01|385.21|0
1638531950000|2021-12-03 11:45:50|387.1|385.3|387.2|385.4|387.2|385.4|387.1|385.3|0
1638531960000|2021-12-03 11:46:00|387.1|385.3|387.1|385.3|387.1|385.3|387.1|385.3|0
1638531970000|2021-12-03 11:46:10|386.82|385.02|386.82|385.02|386.82|385.02|386.82|385.02|0
1638531980000|2021-12-03 11:46:20|386.62|384.82|387.01|385.21|387.01|385.21|386.62|384.82|0
1638531990000|2021-12-03 11:46:30|387.4|385.6|387.4|385.6|387.4|385.6|387.4|385.6|0
1638532010000|2021-12-03 11:46:50|387.2|385.4|386.43|384.63|387.2|385.4|386.43|384.63|0
1638532040000|2021-12-03 11:47:20|386.62|384.82|386.24|384.44|386.62|384.82|386.24|384.44|0
1638532050000|2021-12-03 11:47:30|386.04|384.24|386.24|384.44|386.24|384.44|386.04|384.24|0
1638532060000|2021-12-03 11:47:40|386.43|384.63|386.24|384.44|386.43|384.63|386.24|384.44|0
1638532070000|2021-12-03 11:47:50|385.85|384.05|386.24|384.44|386.43|384.63|385.85|384.05|0
1638532080000|2021-12-03 11:48:00|386.43|384.63|386.24|384.44|386.43|384.63|386.24|384.44|0
1638532090000|2021-12-03 11:48:10|387.2|385.4|387.2|385.4|387.4|385.6|387.2|385.4|0
1638532100000|2021-12-03 11:48:20|387.01|385.21|387.01|385.21|387.01|385.21|387.01|385.21|0
1638532110000|2021-12-03 11:48:30|387.2|385.4|386.81|385.01|387.2|385.4|386.81|385.01|0
1638532120000|2021-12-03 11:48:40|386.62|384.82|386.43|384.63|386.62|384.82|386.43|384.63|0
1638532130000|2021-12-03 11:48:50|386.62|384.82|386.81|385.01|387.01|385.21|386.62|384.82|0
1638532140000|2021-12-03 11:49:00|386.62|384.82|387.2|385.4|387.2|385.4|386.62|384.82|0
1638532150000|2021-12-03 11:49:10|387.1|385.3|387.2|385.4|387.2|385.4|387.1|385.3|0
1638532160000|2021-12-03 11:49:20|387.1|385.3|387.01|385.21|387.1|385.3|387.01|385.21|0
1638532170000|2021-12-03 11:49:30|387.2|385.4|387.01|385.21|387.2|385.4|387.01|385.21|0
1638532180000|2021-12-03 11:49:40|387.2|385.4|387.2|385.4|387.2|385.4|387.2|385.4|0
1638532190000|2021-12-03 11:49:50|387.59|385.79|387.59|385.79|387.59|385.79|387.59|385.79|0
1638532200000|2021-12-03 11:50:00|387.49|385.69|387.59|385.79|387.59|385.79|387.49|385.69|0
1638532210000|2021-12-03 11:50:10|387.78|385.98|387.59|385.79|387.78|385.98|387.59|385.79|0
1638532220000|2021-12-03 11:50:20|387.39|385.59|387.59|385.79|387.59|385.79|387.39|385.59|0
1638532230000|2021-12-03 11:50:30|387.78|385.98|387.78|385.98|387.78|385.98|387.78|385.98|0
1638532240000|2021-12-03 11:50:40|387.59|385.79|387.59|385.79|387.59|385.79|387.59|385.79|0
1638532250000|2021-12-03 11:50:50|387.2|385.4|387.59|385.79|387.59|385.79|387.2|385.4|0
1638532280000|2021-12-03 11:51:20|387.78|385.98|387.97|386.17|387.97|386.17|387.78|385.98|0
1638532300000|2021-12-03 11:51:40|388.17|386.37|387.97|386.17|388.17|386.37|387.97|386.17|0
1638532310000|2021-12-03 11:51:50|387.78|385.98|387.97|386.17|387.97|386.17|387.78|385.98|0
1638532320000|2021-12-03 11:52:00|387.78|385.98|387.39|385.59|387.78|385.98|387.39|385.59|0
1638532340000|2021-12-03 11:52:20|387.58|385.78|388.17|386.37|388.17|386.37|387.58|385.78|0
1638532350000|2021-12-03 11:52:30|388.55|386.75|388.17|386.37|388.55|386.75|388.17|386.37|0
1638532360000|2021-12-03 11:52:40|388.36|386.56|388.17|386.37|388.36|386.56|388.17|386.37|0
1638532370000|2021-12-03 11:52:50|387.97|386.17|388.17|386.37|388.17|386.37|387.97|386.17|0
1638532380000|2021-12-03 11:53:00|387.97|386.17|387.39|385.59|387.97|386.17|387.39|385.59|0
1638532390000|2021-12-03 11:53:10|387.2|385.4|387.2|385.4|387.39|385.59|387.2|385.4|0
1638532400000|2021-12-03 11:53:20|387.39|385.59|387.97|386.17|387.97|386.17|387.39|385.59|0
1638532410000|2021-12-03 11:53:30|388.16|386.36|387.87|386.07|388.16|386.36|387.78|385.98|0
1638532420000|2021-12-03 11:53:40|387.97|386.17|387.97|386.17|387.97|386.17|387.87|386.07|0
1638532430000|2021-12-03 11:53:50|388.55|386.75|388.94|387.14|388.94|387.14|388.55|386.75|0
1638532440000|2021-12-03 11:54:00|388.75|386.95|388.36|386.56|388.75|386.95|388.36|386.56|0
1638532450000|2021-12-03 11:54:10|388.55|386.75|388.55|386.75|388.55|386.75|388.36|386.56|0
1638532460000|2021-12-03 11:54:20|388.36|386.56|388.36|386.56|388.36|386.56|388.36|386.56|0
1638532470000|2021-12-03 11:54:30|387.97|386.17|387.97|386.17|387.97|386.17|387.97|386.17|0
1638532480000|2021-12-03 11:54:40|387.78|385.98|387.78|385.98|387.78|385.98|387.58|385.78|0
1638532490000|2021-12-03 11:54:50|387.58|385.78|387.58|385.78|387.58|385.78|387.58|385.78|0
1638532500000|2021-12-03 11:55:00|387.78|385.98|388.84|387.04|388.84|387.04|387.78|385.98|0
1638532510000|2021-12-03 11:55:10|388.74|386.94|389.33|387.53|389.52|387.72|388.74|386.94|0
1638532520000|2021-12-03 11:55:20|389.13|387.33|389.13|387.33|389.13|387.33|388.94|387.14|0
1638532530000|2021-12-03 11:55:30|388.64|386.84|388.74|386.94|388.84|387.04|388.64|386.84|0
1638532540000|2021-12-03 11:55:40|388.55|386.75|388.55|386.75|388.55|386.75|388.55|386.75|0
1638532560000|2021-12-03 11:56:00|388.36|386.56|388.94|387.14|389.13|387.33|388.36|386.56|0
1638532570000|2021-12-03 11:56:10|388.74|386.94|388.94|387.14|388.94|387.14|388.74|386.94|0
1638532580000|2021-12-03 11:56:20|389.13|387.33|389.13|387.33|389.13|387.33|389.03|387.23|0
1638532590000|2021-12-03 11:56:30|388.94|387.14|389.32|387.52|389.32|387.52|388.94|387.14|0
1638532600000|2021-12-03 11:56:40|389.52|387.72|389.52|387.72|389.52|387.72|389.32|387.52|0
1638532610000|2021-12-03 11:56:50|389.32|387.52|389.32|387.52|389.32|387.52|389.32|387.52|0
1638532620000|2021-12-03 11:57:00|389.13|387.33|388.74|386.94|389.13|387.33|388.74|386.94|0
1638532630000|2021-12-03 11:57:10|389.13|387.33|389.13|387.33|389.13|387.33|389.13|387.33|0
1638532640000|2021-12-03 11:57:20|388.94|387.14|388.74|386.94|389.03|387.23|388.74|386.94|0
1638532670000|2021-12-03 11:57:50|389.13|387.33|389.32|387.52|389.32|387.52|389.13|387.33|0
1638532680000|2021-12-03 11:58:00|389.22|387.42|389.22|387.42|389.32|387.52|389.22|387.42|0
1638532690000|2021-12-03 11:58:10|389.03|387.23|388.74|386.94|389.03|387.23|388.74|386.94|0
1638532710000|2021-12-03 11:58:30|388.55|386.75|388.55|386.75|388.55|386.75|388.55|386.75|0
1638532720000|2021-12-03 11:58:40|388.93|387.13|389.32|387.52|389.32|387.52|388.93|387.13|0
1638532730000|2021-12-03 11:58:50|389.52|387.72|390.1|388.3|390.1|388.3|389.52|387.72|0
1638532740000|2021-12-03 11:59:00|390.29|388.49|389.9|388.1|390.29|388.49|389.9|388.1|0
1638532750000|2021-12-03 11:59:10|389.71|387.91|390.38|388.58|390.49|388.69|389.71|387.91|0
1638532760000|2021-12-03 11:59:20|390.1|388.3|390.68|388.88|390.68|388.88|390.1|388.3|0
1638532770000|2021-12-03 11:59:30|390.49|388.69|390.49|388.69|390.68|388.88|390.49|388.69|0
1638532780000|2021-12-03 11:59:40|390.68|388.88|390.49|388.69|390.68|388.88|390.49|388.69|0
1638532790000|2021-12-03 11:59:50|390.29|388.49|390.29|388.49|390.29|388.49|390.29|388.49|0
1638532800000|2021-12-03 12:00:00|390.49|388.69|391.26|389.46|391.26|389.46|390.49|388.69|0
1638532810000|2021-12-03 12:00:10|391.65|389.85|391.65|389.85|391.85|390.05|391.26|389.46|0
1638532820000|2021-12-03 12:00:20|391.46|389.66|391.46|389.66|391.46|389.66|391.26|389.46|0
1638532830000|2021-12-03 12:00:30|391.65|389.85|391.26|389.46|391.65|389.85|391.26|389.46|0
1638532840000|2021-12-03 12:00:40|391.46|389.66|391.07|389.27|391.46|389.66|391.07|389.27|0
1638532850000|2021-12-03 12:00:50|390.68|388.88|390.58|388.78|390.68|388.88|390.58|388.78|0
1638532860000|2021-12-03 12:01:00|390.87|389.07|390.1|388.3|390.87|389.07|390.1|388.3|0
1638532870000|2021-12-03 12:01:10|389.51|387.71|389.51|387.71|389.61|387.81|389.51|387.71|0
1638532890000|2021-12-03 12:01:30|389.41|387.61|389.71|387.91|389.71|387.91|389.32|387.52|0
1638532900000|2021-12-03 12:01:40|389.51|387.71|389.51|387.71|389.51|387.71|389.51|387.71|0
1638532910000|2021-12-03 12:01:50|389.32|387.52|390.29|388.49|390.29|388.49|389.32|387.52|0
1638532920000|2021-12-03 12:02:00|390.09|388.29|390.09|388.29|390.48|388.68|390.09|388.29|0
1638532930000|2021-12-03 12:02:10|390.29|388.49|390.29|388.49|390.29|388.49|390.29|388.49|0
1638532940000|2021-12-03 12:02:20|390.48|388.68|391.26|389.46|391.26|389.46|390.48|388.68|0
1638532950000|2021-12-03 12:02:30|391.45|389.65|390.87|389.07|391.45|389.65|390.87|389.07|0
1638532960000|2021-12-03 12:02:40|390.68|388.88|390.68|388.88|390.77|388.97|390.68|388.88|0
1638532970000|2021-12-03 12:02:50|390.87|389.07|390.48|388.68|390.87|389.07|390.29|388.49|0
1638532980000|2021-12-03 12:03:00|390.29|388.49|391.45|389.65|391.45|389.65|390.29|388.49|0
1638532990000|2021-12-03 12:03:10|391.26|389.46|391.06|389.26|391.26|389.46|391.06|389.26|0
1638533000000|2021-12-03 12:03:20|391.45|389.65|391.26|389.46|391.45|389.65|391.06|389.26|0
1638533010000|2021-12-03 12:03:30|391.06|389.26|391.06|389.26|391.26|389.46|391.06|389.26|0
1638533020000|2021-12-03 12:03:40|390.87|389.07|391.06|389.26|391.26|389.46|390.87|389.07|0
1638533030000|2021-12-03 12:03:50|390.87|389.07|390.68|388.88|390.87|389.07|390.68|388.88|0
1638533040000|2021-12-03 12:04:00|390.48|388.68|391.06|389.26|391.26|389.46|390.48|388.68|0
1638533050000|2021-12-03 12:04:10|390.87|389.07|391.06|389.26|391.06|389.26|390.87|389.07|0
1638533060000|2021-12-03 12:04:20|390.87|389.07|390.87|389.07|391.06|389.26|390.87|389.07|0
1638533070000|2021-12-03 12:04:30|391.06|389.26|390.67|388.87|391.06|389.26|390.29|388.49|0
1638533080000|2021-12-03 12:04:40|390.48|388.68|390.67|388.87|390.67|388.87|390.48|388.68|0
1638533090000|2021-12-03 12:04:50|390.87|389.07|390.87|389.07|390.87|389.07|390.87|389.07|0
1638533100000|2021-12-03 12:05:00|390.48|388.68|390.48|388.68|390.48|388.68|390.48|388.68|0
1638533110000|2021-12-03 12:05:10|390.29|388.49|390.29|388.49|390.29|388.49|390.29|388.49|0
1638533120000|2021-12-03 12:05:20|390.09|388.29|390.48|388.68|390.48|388.68|390.09|388.29|0
1638533130000|2021-12-03 12:05:30|390.67|388.87|390.18|388.38|390.67|388.87|390.09|388.29|0
1638533140000|2021-12-03 12:05:40|390.09|388.29|390.09|388.29|390.09|388.29|390.09|388.29|0
1638533150000|2021-12-03 12:05:50|390.29|388.49|390.09|388.29|390.29|388.49|390.09|388.29|0
1638533160000|2021-12-03 12:06:00|390.29|388.49|390.48|388.68|390.48|388.68|390.28|388.48|0
1638533170000|2021-12-03 12:06:10|390.28|388.48|389.9|388.1|390.28|388.48|389.9|388.1|0
1638533180000|2021-12-03 12:06:20|390.09|388.29|390.09|388.29|390.09|388.29|390.09|388.29|0
1638533200000|2021-12-03 12:06:40|389.9|388.1|390.09|388.29|390.09|388.29|389.9|388.1|0
1638533210000|2021-12-03 12:06:50|389.9|388.1|389.9|388.1|389.9|388.1|389.9|388.1|0
1638533220000|2021-12-03 12:07:00|390.09|388.29|389.9|388.1|390.09|388.29|389.9|388.1|0
1638533240000|2021-12-03 12:07:20|390.09|388.29|389.9|388.1|390.09|388.29|389.9|388.1|0
1638533250000|2021-12-03 12:07:30|389.7|387.9|389.9|388.1|389.9|388.1|389.7|387.9|0
1638533270000|2021-12-03 12:07:50|389.89|388.09|389.7|387.9|389.89|388.09|389.7|387.9|0
1638533280000|2021-12-03 12:08:00|389.89|388.09|389.89|388.09|389.89|388.09|389.79|387.99|0
1638533290000|2021-12-03 12:08:10|389.7|387.9|389.51|387.71|389.7|387.9|389.51|387.71|0
1638533300000|2021-12-03 12:08:20|389.7|387.9|389.7|387.9|389.7|387.9|389.51|387.71|0
1638533310000|2021-12-03 12:08:30|389.31|387.51|389.51|387.71|389.51|387.71|389.31|387.51|0
1638533320000|2021-12-03 12:08:40|389.7|387.9|389.31|387.51|389.7|387.9|389.31|387.51|0
1638533330000|2021-12-03 12:08:50|389.12|387.32|389.12|387.32|389.12|387.32|389.12|387.32|0
1638533340000|2021-12-03 12:09:00|389.31|387.51|389.31|387.51|389.31|387.51|389.31|387.51|0
1638533350000|2021-12-03 12:09:10|389.12|387.32|389.12|387.32|389.12|387.32|389.02|387.22|0
1638533360000|2021-12-03 12:09:20|388.73|386.93|388.73|386.93|388.73|386.93|388.73|386.93|0
1638533370000|2021-12-03 12:09:30|388.54|386.74|388.54|386.74|388.63|386.83|388.54|386.74|0
1638533380000|2021-12-03 12:09:40|388.73|386.93|388.73|386.93|388.92|387.12|388.73|386.93|0
1638533390000|2021-12-03 12:09:50|388.92|387.12|388.73|386.93|388.92|387.12|388.73|386.93|0
1638533400000|2021-12-03 12:10:00|388.54|386.74|388.54|386.74|388.54|386.74|388.54|386.74|0
1638533410000|2021-12-03 12:10:10|388.73|386.93|388.92|387.12|388.92|387.12|388.73|386.93|0
1638533420000|2021-12-03 12:10:20|388.73|386.93|388.73|386.93|388.73|386.93|388.73|386.93|0
1638533440000|2021-12-03 12:10:40|388.92|387.12|389.12|387.32|389.12|387.32|388.92|387.12|0
1638533450000|2021-12-03 12:10:50|389.31|387.51|389.31|387.51|389.31|387.51|389.31|387.51|0
1638533460000|2021-12-03 12:11:00|389.5|387.7|389.7|387.9|389.7|387.9|389.5|387.7|0
1638533470000|2021-12-03 12:11:10|389.89|388.09|389.7|387.9|390.09|388.29|389.7|387.9|0
1638533480000|2021-12-03 12:11:20|389.31|387.51|389.5|387.7|389.5|387.7|389.31|387.51|0
1638533490000|2021-12-03 12:11:30|389.79|387.99|390.09|388.29|390.09|388.29|389.79|387.99|0
1638533500000|2021-12-03 12:11:40|389.89|388.09|389.89|388.09|389.89|388.09|389.89|388.09|0
1638533510000|2021-12-03 12:11:50|390.09|388.29|390.28|388.48|390.28|388.48|390.09|388.29|0
1638533520000|2021-12-03 12:12:00|390.47|388.67|390.28|388.48|391.44|389.64|390.28|388.48|0
1638533530000|2021-12-03 12:12:10|390.47|388.67|390.47|388.67|390.47|388.67|390.47|388.67|0
1638533540000|2021-12-03 12:12:20|390.67|388.87|390.67|388.87|390.67|388.87|390.67|388.87|0
1638533550000|2021-12-03 12:12:30|390.86|389.06|390.86|389.06|390.86|389.06|390.86|389.06|0
1638533560000|2021-12-03 12:12:40|391.06|389.26|391.06|389.26|391.25|389.45|391.06|389.26|0
1638533570000|2021-12-03 12:12:50|391.05|389.25|390.47|388.67|391.05|389.25|390.47|388.67|0
1638533580000|2021-12-03 12:13:00|390.67|388.87|390.67|388.87|390.67|388.87|390.67|388.87|0
1638533590000|2021-12-03 12:13:10|391.25|389.45|391.44|389.64|391.44|389.64|391.25|389.45|0
1638533600000|2021-12-03 12:13:20|391.83|390.03|392.03|390.23|392.03|390.23|391.83|390.03|0
1638533610000|2021-12-03 12:13:30|392.12|390.32|391.83|390.03|392.12|390.32|391.83|390.03|0
1638533620000|2021-12-03 12:13:40|392.03|390.23|391.83|390.03|392.03|390.23|391.83|390.03|0
1638533630000|2021-12-03 12:13:50|392.03|390.23|392.22|390.42|392.22|390.42|392.03|390.23|0
1638533640000|2021-12-03 12:14:00|391.83|390.03|391.83|390.03|391.83|390.03|391.83|390.03|0
1638533650000|2021-12-03 12:14:10|391.92|390.12|392.03|390.23|392.03|390.23|391.92|390.12|0
1638533670000|2021-12-03 12:14:30|391.92|390.12|392.03|390.23|392.03|390.23|391.92|390.12|0
1638533680000|2021-12-03 12:14:40|391.64|389.84|391.64|389.84|391.64|389.84|391.64|389.84|0
1638533690000|2021-12-03 12:14:50|391.25|389.45|391.25|389.45|391.25|389.45|391.25|389.45|0
1638533720000|2021-12-03 12:15:20|391.05|389.25|391.25|389.45|391.25|389.45|391.05|389.25|0
1638533730000|2021-12-03 12:15:30|391.44|389.64|391.44|389.64|391.44|389.64|391.25|389.45|0
1638533740000|2021-12-03 12:15:40|391.25|389.45|391.25|389.45|391.25|389.45|391.25|389.45|0
1638533750000|2021-12-03 12:15:50|391.05|389.25|391.44|389.64|391.44|389.64|391.05|389.25|0
1638533760000|2021-12-03 12:16:00|391.25|389.45|391.25|389.45|391.25|389.45|391.25|389.45|0
1638533770000|2021-12-03 12:16:10|391.05|389.25|391.05|389.25|391.05|389.25|391.05|389.25|0
1638533780000|2021-12-03 12:16:20|390.95|389.15|390.86|389.06|390.95|389.15|390.86|389.06|0
1638533790000|2021-12-03 12:16:30|390.76|388.96|390.47|388.67|390.86|389.06|390.47|388.67|0
1638533800000|2021-12-03 12:16:40|389.89|388.09|389.89|388.09|389.89|388.09|389.89|388.09|0
1638533810000|2021-12-03 12:16:50|389.98|388.18|389.89|388.09|390.17|388.37|389.89|388.09|0
1638533820000|2021-12-03 12:17:00|389.69|387.89|389.69|387.89|389.78|387.98|389.69|387.89|0
1638533830000|2021-12-03 12:17:10|389.5|387.7|389.4|387.6|389.69|387.89|389.4|387.6|0
1638533840000|2021-12-03 12:17:20|389.2|387.4|390.27|388.47|390.27|388.47|389.2|387.4|0
1638533850000|2021-12-03 12:17:30|390.47|388.67|391.44|389.64|391.44|389.64|390.47|388.67|0
1638533860000|2021-12-03 12:17:40|391.63|389.83|391.44|389.64|391.63|389.83|391.44|389.64|0
1638533870000|2021-12-03 12:17:50|391.83|390.03|392.22|390.42|392.22|390.42|391.63|389.83|0
1638533880000|2021-12-03 12:18:00|392.02|390.22|392.22|390.42|392.22|390.42|392.02|390.22|0
1638533890000|2021-12-03 12:18:10|392.02|390.22|392.41|390.61|392.41|390.61|392.02|390.22|0
1638533900000|2021-12-03 12:18:20|392.02|390.22|392.22|390.42|392.22|390.42|392.02|390.22|0
1638533910000|2021-12-03 12:18:30|392.02|390.22|391.24|389.44|392.02|390.22|391.24|389.44|0
1638533920000|2021-12-03 12:18:40|391.44|389.64|391.44|389.64|391.63|389.83|391.44|389.64|0
1638533930000|2021-12-03 12:18:50|391.24|389.44|391.24|389.44|391.24|389.44|391.24|389.44|0
1638533940000|2021-12-03 12:19:00|391.05|389.25|391.24|389.44|391.24|389.44|391.05|389.25|0
1638533960000|2021-12-03 12:19:20|391.44|389.64|391.44|389.64|391.44|389.64|391.44|389.64|0
1638533970000|2021-12-03 12:19:30|391.24|389.44|391.44|389.64|391.44|389.64|391.24|389.44|0
1638533980000|2021-12-03 12:19:40|391.63|389.83|391.44|389.64|391.63|389.83|391.44|389.64|0
1638534000000|2021-12-03 12:20:00|391.63|389.83|391.63|389.83|391.83|390.03|391.63|389.83|0
1638534010000|2021-12-03 12:20:10|391.44|389.64|391.44|389.64|391.44|389.64|391.44|389.64|0
1638534020000|2021-12-03 12:20:20|391.24|389.44|391.24|389.44|391.24|389.44|391.24|389.44|0
1638534030000|2021-12-03 12:20:30|391.33|389.53|391.24|389.44|391.33|389.53|391.24|389.44|0
1638534050000|2021-12-03 12:20:50|391.44|389.64|391.44|389.64|391.63|389.83|391.44|389.64|0
1638534060000|2021-12-03 12:21:00|391.24|389.44|391.24|389.44|391.24|389.44|391.05|389.25|0
1638534070000|2021-12-03 12:21:10|391.44|389.64|391.24|389.44|391.44|389.64|391.24|389.44|0
1638534080000|2021-12-03 12:21:20|391.05|389.25|391.14|389.34|391.14|389.34|391.05|389.25|0
1638534090000|2021-12-03 12:21:30|391.44|389.64|391.24|389.44|391.53|389.73|391.14|389.34|0
1638534120000|2021-12-03 12:22:00|391.82|390.02|391.63|389.83|391.82|390.02|391.63|389.83|0
1638534130000|2021-12-03 12:22:10|391.82|390.02|391.82|390.02|391.82|390.02|391.82|390.02|0
1638534140000|2021-12-03 12:22:20|392.02|390.22|391.82|390.02|392.02|390.22|391.82|390.02|0
1638534150000|2021-12-03 12:22:30|391.63|389.83|391.63|389.83|391.63|389.83|391.43|389.63|0
1638534160000|2021-12-03 12:22:40|391.53|389.73|391.82|390.02|391.82|390.02|391.53|389.73|0
1638534170000|2021-12-03 12:22:50|392.02|390.22|392.41|390.61|392.41|390.61|392.02|390.22|0
1638534180000|2021-12-03 12:23:00|392.6|390.8|391.72|389.92|392.6|390.8|391.72|389.92|0
1638534190000|2021-12-03 12:23:10|392.02|390.22|392.3|390.5|392.3|390.5|392.02|390.22|0
1638534200000|2021-12-03 12:23:20|392.6|390.8|392.21|390.41|392.6|390.8|392.21|390.41|0
1638534210000|2021-12-03 12:23:30|392.41|390.61|392.21|390.41|392.41|390.61|392.21|390.41|0
1638534220000|2021-12-03 12:23:40|392.41|390.61|393.18|391.38|393.18|391.38|392.41|390.61|0
1638534230000|2021-12-03 12:23:50|392.99|391.19|392.79|390.99|392.99|391.19|392.79|390.99|0
1638534240000|2021-12-03 12:24:00|392.99|391.19|392.21|390.41|392.99|391.19|392.02|390.22|0
1638534250000|2021-12-03 12:24:10|392.02|390.22|391.82|390.02|392.02|390.22|391.82|390.02|0
1638534260000|2021-12-03 12:24:20|391.91|390.11|392.02|390.22|392.02|390.22|391.91|390.11|0
1638534270000|2021-12-03 12:24:30|391.82|390.02|392.4|390.6|392.4|390.6|391.82|390.02|0
1638534280000|2021-12-03 12:24:40|392.3|390.5|392.21|390.41|392.3|390.5|392.02|390.22|0
1638534290000|2021-12-03 12:24:50|392.11|390.31|392.4|390.6|392.4|390.6|392.01|390.21|0
1638534300000|2021-12-03 12:25:00|392.5|390.7|392.01|390.21|392.5|390.7|392.01|390.21|0
1638534310000|2021-12-03 12:25:10|392.21|390.41|392.21|390.41|392.21|390.41|392.21|390.41|0
1638534320000|2021-12-03 12:25:20|392.3|390.5|392.21|390.41|392.3|390.5|392.21|390.41|0
1638534330000|2021-12-03 12:25:30|392.01|390.21|392.3|390.5|392.3|390.5|392.01|390.21|0
1638534340000|2021-12-03 12:25:40|392.4|390.6|391.91|390.11|392.4|390.6|391.91|390.11|0
1638534350000|2021-12-03 12:25:50|392.01|390.21|392.21|390.41|392.4|390.6|392.01|390.21|0
1638534360000|2021-12-03 12:26:00|392.4|390.6|392.01|390.21|392.4|390.6|392.01|390.21|0
1638534370000|2021-12-03 12:26:10|392.21|390.41|392.6|390.8|392.6|390.8|392.21|390.41|0
1638534380000|2021-12-03 12:26:20|392.4|390.6|392.6|390.8|392.6|390.8|392.4|390.6|0
1638534390000|2021-12-03 12:26:30|392.4|390.6|392.4|390.6|392.4|390.6|392.4|390.6|0
1638534400000|2021-12-03 12:26:40|392.21|390.41|392.4|390.6|392.4|390.6|392.21|390.41|0
1638534410000|2021-12-03 12:26:50|392.21|390.41|392.21|390.41|392.21|390.41|392.21|390.41|0
1638534420000|2021-12-03 12:27:00|392.4|390.6|392.6|390.8|392.6|390.8|392.4|390.6|0
1638534430000|2021-12-03 12:27:10|392.4|390.6|392.6|390.8|392.6|390.8|392.4|390.6|0
1638534440000|2021-12-03 12:27:20|392.79|390.99|392.21|390.41|392.79|390.99|392.21|390.41|0
1638534450000|2021-12-03 12:27:30|392.01|390.21|392.21|390.41|392.21|390.41|392.01|390.21|0
1638534460000|2021-12-03 12:27:40|392.4|390.6|391.62|389.82|392.4|390.6|391.62|389.82|0
1638534470000|2021-12-03 12:27:50|392.01|390.21|391.91|390.11|392.3|390.5|391.91|390.11|0
1638534480000|2021-12-03 12:28:00|392.01|390.21|392.21|390.41|392.3|390.5|392.01|390.21|0
1638534490000|2021-12-03 12:28:10|392.4|390.6|392.21|390.41|392.4|390.6|392.21|390.41|0
1638534500000|2021-12-03 12:28:20|392.01|390.21|392.01|390.21|392.01|390.21|392.01|390.21|0
1638534510000|2021-12-03 12:28:30|391.82|390.02|391.82|390.02|391.82|390.02|391.82|390.02|0
1638534520000|2021-12-03 12:28:40|392.01|390.21|392.4|390.6|392.4|390.6|392.01|390.21|0
1638534530000|2021-12-03 12:28:50|392.59|390.79|392.01|390.21|392.59|390.79|392.01|390.21|0
1638534540000|2021-12-03 12:29:00|392.21|390.41|392.21|390.41|392.21|390.41|392.21|390.41|0
1638534550000|2021-12-03 12:29:10|392.1|390.3|392.1|390.3|392.1|390.3|392.1|390.3|0
1638534560000|2021-12-03 12:29:20|392.2|390.4|392.01|390.21|392.2|390.4|392.01|390.21|0
1638534570000|2021-12-03 12:29:30|391.82|390.02|392.01|390.21|392.01|390.21|391.82|390.02|0
1638534580000|2021-12-03 12:29:40|392.2|390.4|392.4|390.6|392.4|390.6|392.2|390.4|0
1638534590000|2021-12-03 12:29:50|392.59|390.79|392.59|390.79|392.59|390.79|392.59|390.79|0
1638534600000|2021-12-03 12:30:00|392.79|390.99|392.79|390.99|392.79|390.99|392.79|390.99|0
1638534610000|2021-12-03 12:30:10|392.59|390.79|392.59|390.79|392.59|390.79|392.59|390.79|0
1638534620000|2021-12-03 12:30:20|392.01|390.21|392.01|390.21|392.01|390.21|392.01|390.21|0
1638534630000|2021-12-03 12:30:30|392.2|390.4|392.4|390.6|392.4|390.6|392.2|390.4|0
1638534660000|2021-12-03 12:31:00|392.2|390.4|392.2|390.4|392.2|390.4|392.2|390.4|0
1638534670000|2021-12-03 12:31:10|392.4|390.6|392.4|390.6|392.4|390.6|392.4|390.6|0
1638534680000|2021-12-03 12:31:20|392.2|390.4|392.4|390.6|392.4|390.6|392.2|390.4|0
1638534690000|2021-12-03 12:31:30|392.79|390.99|393.07|391.27|393.07|391.27|392.79|390.99|0
1638534700000|2021-12-03 12:31:40|393.18|391.38|393.18|391.38|393.37|391.57|393.18|391.38|0
1638534730000|2021-12-03 12:32:10|393.37|391.57|392.98|391.18|393.37|391.57|392.98|391.18|0
1638534750000|2021-12-03 12:32:30|393.17|391.37|393.17|391.37|393.17|391.37|393.17|391.37|0
1638534760000|2021-12-03 12:32:40|393.56|391.76|393.17|391.37|393.56|391.76|393.17|391.37|0
1638534770000|2021-12-03 12:32:50|392.98|391.18|392.98|391.18|392.98|391.18|392.98|391.18|0
1638534780000|2021-12-03 12:33:00|393.17|391.37|392.98|391.18|393.17|391.37|392.98|391.18|0
1638534790000|2021-12-03 12:33:10|392.78|390.98|392.78|390.98|392.78|390.98|392.78|390.98|0
1638534800000|2021-12-03 12:33:20|392.59|390.79|392.78|390.98|392.78|390.98|392.59|390.79|0
1638534810000|2021-12-03 12:33:30|392.68|390.88|392.59|390.79|392.78|390.98|392.59|390.79|0
1638534820000|2021-12-03 12:33:40|392.68|390.88|392.78|390.98|392.98|391.18|392.68|390.88|0
1638534830000|2021-12-03 12:33:50|392.88|391.08|392.98|391.18|392.98|391.18|392.88|391.08|0
1638534840000|2021-12-03 12:34:00|393.17|391.37|393.17|391.37|393.17|391.37|393.17|391.37|0
1638534850000|2021-12-03 12:34:10|393.37|391.57|393.76|391.96|393.95|392.15|393.37|391.57|0
1638534860000|2021-12-03 12:34:20|394.15|392.35|393.95|392.15|394.15|392.35|393.95|392.15|0
1638534870000|2021-12-03 12:34:30|393.76|391.96|393.95|392.15|393.95|392.15|393.76|391.96|0
1638534880000|2021-12-03 12:34:40|394.15|392.35|393.95|392.15|394.15|392.35|393.95|392.15|0
1638534890000|2021-12-03 12:34:50|393.56|391.76|393.76|391.96|393.76|391.96|393.56|391.76|0
1638534900000|2021-12-03 12:35:00|393.95|392.15|394.05|392.25|394.15|392.35|393.95|392.15|0
1638534910000|2021-12-03 12:35:10|393.95|392.15|393.76|391.96|393.95|392.15|393.76|391.96|0
1638534920000|2021-12-03 12:35:20|393.85|392.05|393.95|392.15|393.95|392.15|393.85|392.05|0
1638534930000|2021-12-03 12:35:30|394.15|392.35|393.95|392.15|394.15|392.35|393.95|392.15|0
1638534940000|2021-12-03 12:35:40|394.15|392.35|394.15|392.35|394.15|392.35|394.15|392.35|0
1638534950000|2021-12-03 12:35:50|393.95|392.15|393.95|392.15|393.95|392.15|393.76|391.96|0
1638534960000|2021-12-03 12:36:00|394.34|392.54|394.15|392.35|394.34|392.54|394.15|392.35|0
1638534970000|2021-12-03 12:36:10|394.34|392.54|393.95|392.15|394.34|392.54|393.95|392.15|0
1638534980000|2021-12-03 12:36:20|393.76|391.96|392.98|391.18|393.76|391.96|392.98|391.18|0
1638534990000|2021-12-03 12:36:30|393.07|391.27|393.17|391.37|393.17|391.37|393.07|391.27|0
1638535000000|2021-12-03 12:36:40|392.98|391.18|393.07|391.27|393.07|391.27|392.98|391.18|0
1638535010000|2021-12-03 12:36:50|393.17|391.37|393.37|391.57|393.37|391.57|393.17|391.37|0
1638535020000|2021-12-03 12:37:00|393.85|392.05|393.56|391.76|393.85|392.05|393.56|391.76|0
1638535030000|2021-12-03 12:37:10|393.37|391.57|393.56|391.76|393.56|391.76|393.37|391.57|0
1638535040000|2021-12-03 12:37:20|393.36|391.56|393.26|391.46|393.36|391.56|393.26|391.46|0
1638535050000|2021-12-03 12:37:30|393.36|391.56|393.17|391.37|393.36|391.56|393.17|391.37|0
1638535060000|2021-12-03 12:37:40|393.07|391.27|392.97|391.17|393.07|391.27|392.97|391.17|0
1638535070000|2021-12-03 12:37:50|393.07|391.27|393.07|391.27|393.07|391.27|393.07|391.27|0
1638535080000|2021-12-03 12:38:00|392.97|391.17|393.17|391.37|393.17|391.37|392.97|391.17|0
1638535110000|2021-12-03 12:38:30|393.36|391.56|392.78|390.98|393.36|391.56|392.78|390.98|0
1638535120000|2021-12-03 12:38:40|392.58|390.78|392.58|390.78|392.78|390.98|392.58|390.78|0
1638535130000|2021-12-03 12:38:50|392.68|390.88|392.58|390.78|392.78|390.98|392.58|390.78|0
1638535140000|2021-12-03 12:39:00|392.78|390.98|392.78|390.98|392.78|390.98|392.58|390.78|0
1638535170000|2021-12-03 12:39:30|392.97|391.17|392.97|391.17|392.97|391.17|392.97|391.17|0
1638535180000|2021-12-03 12:39:40|392.78|390.98|392.58|390.78|392.78|390.98|392.58|390.78|0
1638535190000|2021-12-03 12:39:50|392.78|390.98|392.78|390.98|392.78|390.98|392.78|390.98|0
1638535200000|2021-12-03 12:40:00|392.97|391.17|392.97|391.17|392.97|391.17|392.97|391.17|0
1638535210000|2021-12-03 12:40:10|392.78|390.98|392.97|391.17|392.97|391.17|392.78|390.98|0
1638535220000|2021-12-03 12:40:20|392.78|390.98|392.78|390.98|392.78|390.98|392.78|390.98|0
1638535230000|2021-12-03 12:40:30|392.97|391.17|393.17|391.37|393.17|391.37|392.97|391.17|0
1638535240000|2021-12-03 12:40:40|392.97|391.17|393.36|391.56|393.36|391.56|392.97|391.17|0
1638535250000|2021-12-03 12:40:50|393.56|391.76|393.75|391.95|393.75|391.95|393.45|391.65|0
1638535260000|2021-12-03 12:41:00|393.56|391.76|393.56|391.76|393.56|391.76|393.56|391.76|0
1638535270000|2021-12-03 12:41:10|393.75|391.95|393.75|391.95|393.75|391.95|393.56|391.76|0
1638535280000|2021-12-03 12:41:20|393.36|391.56|393.36|391.56|393.36|391.56|393.36|391.56|0
1638535290000|2021-12-03 12:41:30|393.45|391.65|393.56|391.76|393.56|391.76|393.45|391.65|0
1638535300000|2021-12-03 12:41:40|393.75|391.95|393.75|391.95|393.75|391.95|393.75|391.95|0
1638535310000|2021-12-03 12:41:50|393.56|391.76|393.17|391.37|393.56|391.76|393.17|391.37|0
1638535320000|2021-12-03 12:42:00|393.36|391.56|393.26|391.46|393.36|391.56|393.26|391.46|0
1638535330000|2021-12-03 12:42:10|393.17|391.37|393.36|391.56|393.36|391.56|393.17|391.37|0
1638535340000|2021-12-03 12:42:20|392.97|391.17|392.97|391.17|392.97|391.17|392.97|391.17|0
1638535380000|2021-12-03 12:43:00|392.78|390.98|392.67|390.87|392.78|390.98|392.67|390.87|0
1638535390000|2021-12-03 12:43:10|392.58|390.78|392.58|390.78|392.58|390.78|392.58|390.78|0
1638535400000|2021-12-03 12:43:20|392.77|390.97|392.77|390.97|392.77|390.97|392.77|390.97|0
1638535420000|2021-12-03 12:43:40|392.58|390.78|392.58|390.78|392.58|390.78|392.58|390.78|0
1638535440000|2021-12-03 12:44:00|392.38|390.58|392.58|390.78|392.58|390.78|392.38|390.58|0
1638535450000|2021-12-03 12:44:10|392.67|390.87|392.77|390.97|392.77|390.97|392.58|390.78|0
1638535480000|2021-12-03 12:44:40|392.97|391.17|392.97|391.17|392.97|391.17|392.97|391.17|0
1638535500000|2021-12-03 12:45:00|392.38|390.58|392.77|390.97|392.77|390.97|392.38|390.58|0
1638535510000|2021-12-03 12:45:10|392.67|390.87|393.36|391.56|393.36|391.56|392.67|390.87|0
1638535520000|2021-12-03 12:45:20|393.16|391.36|393.36|391.56|393.36|391.56|393.16|391.36|0
1638535540000|2021-12-03 12:45:40|393.94|392.14|393.94|392.14|394.14|392.34|393.94|392.14|0
1638535550000|2021-12-03 12:45:50|393.75|391.95|393.94|392.14|393.94|392.14|393.55|391.75|0
1638535560000|2021-12-03 12:46:00|393.84|392.04|393.75|391.95|393.84|392.04|393.75|391.95|0
1638535570000|2021-12-03 12:46:10|394.33|392.53|394.53|392.73|394.53|392.73|394.33|392.53|0
1638535580000|2021-12-03 12:46:20|394.33|392.53|395.11|393.31|395.11|393.31|394.33|392.53|0
1638535590000|2021-12-03 12:46:30|394.92|393.12|395.11|393.31|395.11|393.31|394.92|393.12|0
1638535600000|2021-12-03 12:46:40|394.52|392.72|395.11|393.31|395.11|393.31|394.52|392.72|0
1638535610000|2021-12-03 12:46:50|394.91|393.11|395.11|393.31|395.11|393.31|394.91|393.11|0
1638535620000|2021-12-03 12:47:00|394.91|393.11|395.11|393.31|395.11|393.31|394.91|393.11|0
1638535630000|2021-12-03 12:47:10|394.91|393.11|394.54|392.74|396.63|394.83|393.95|392.15|0
1638535640000|2021-12-03 12:47:20|394.73|392.93|394.54|392.74|394.73|392.93|394.54|392.74|0
1638535650000|2021-12-03 12:47:30|394.34|392.54|394.34|392.54|394.34|392.54|394.34|392.54|0
1638535660000|2021-12-03 12:47:40|394.43|392.63|394.34|392.54|394.43|392.63|394.34|392.54|0
1638535670000|2021-12-03 12:47:50|394.54|392.74|394.54|392.74|394.54|392.74|394.54|392.74|0
1638535680000|2021-12-03 12:48:00|394.63|392.83|394.54|392.74|394.63|392.83|394.54|392.74|0
1638535690000|2021-12-03 12:48:10|394.34|392.54|394.34|392.54|394.34|392.54|394.34|392.54|0
1638535700000|2021-12-03 12:48:20|394.14|392.34|394.53|392.73|394.53|392.73|394.14|392.34|0
1638535710000|2021-12-03 12:48:30|394.43|392.63|394.53|392.73|394.53|392.73|394.43|392.63|0
1638535720000|2021-12-03 12:48:40|394.63|392.83|394.93|393.13|394.93|393.13|394.63|392.83|0
1638535730000|2021-12-03 12:48:50|394.73|392.93|394.73|392.93|394.93|393.13|394.73|392.93|0
1638535740000|2021-12-03 12:49:00|394.93|393.13|394.93|393.13|395.12|393.32|394.93|393.13|0
1638535760000|2021-12-03 12:49:20|394.92|393.12|395.12|393.32|395.12|393.32|394.92|393.12|0
1638535770000|2021-12-03 12:49:30|394.73|392.93|394.53|392.73|394.73|392.93|394.53|392.73|0
1638535780000|2021-12-03 12:49:40|394.73|392.93|394.73|392.93|394.73|392.93|394.73|392.93|0
1638535790000|2021-12-03 12:49:50|394.92|393.12|395.32|393.52|395.32|393.52|394.92|393.12|0
1638535800000|2021-12-03 12:50:00|395.12|393.32|395.32|393.52|395.32|393.52|395.12|393.32|0
1638535810000|2021-12-03 12:50:10|395.51|393.71|395.32|393.52|395.51|393.71|395.32|393.52|0
1638535820000|2021-12-03 12:50:20|395.51|393.71|395.51|393.71|395.51|393.71|395.51|393.71|0
1638535830000|2021-12-03 12:50:30|395.6|393.8|395.71|393.91|395.9|394.1|395.6|393.8|0
1638535840000|2021-12-03 12:50:40|395.8|394|395.71|393.91|395.8|394|395.71|393.91|0
1638535850000|2021-12-03 12:50:50|395.51|393.71|395.71|393.91|395.71|393.91|395.51|393.71|0
1638535860000|2021-12-03 12:51:00|395.51|393.71|395.12|393.32|395.51|393.71|395.12|393.32|0
1638535870000|2021-12-03 12:51:10|394.92|393.12|395.31|393.51|395.31|393.51|394.92|393.12|0
1638535880000|2021-12-03 12:51:20|395.51|393.71|395.31|393.51|395.51|393.71|395.31|393.51|0
1638535890000|2021-12-03 12:51:30|395.51|393.71|395.31|393.51|395.51|393.71|395.31|393.51|0
1638535900000|2021-12-03 12:51:40|395.41|393.61|395.31|393.51|395.41|393.61|395.31|393.51|0
1638535910000|2021-12-03 12:51:50|395.51|393.71|395.51|393.71|395.51|393.71|395.51|393.71|0
1638535930000|2021-12-03 12:52:10|395.7|393.9|395.9|394.1|395.9|394.1|395.7|393.9|0
1638535940000|2021-12-03 12:52:20|395.7|393.9|395.7|393.9|395.7|393.9|395.7|393.9|0
1638535950000|2021-12-03 12:52:30|395.9|394.1|395.8|394|395.9|394.1|395.7|393.9|0
1638535960000|2021-12-03 12:52:40|395.7|393.9|395.7|393.9|395.9|394.1|395.7|393.9|0
1638535970000|2021-12-03 12:52:50|395.51|393.71|395.12|393.32|395.51|393.71|394.92|393.12|0
1638535980000|2021-12-03 12:53:00|395.31|393.51|395.51|393.71|395.51|393.71|395.31|393.51|0
1638535990000|2021-12-03 12:53:10|395.7|393.9|395.51|393.71|395.7|393.9|395.51|393.71|0
1638536000000|2021-12-03 12:53:20|395.31|393.51|395.31|393.51|395.31|393.51|395.31|393.51|0
1638536010000|2021-12-03 12:53:30|395.41|393.61|395.41|393.61|395.41|393.61|395.41|393.61|0
1638536020000|2021-12-03 12:53:40|395.31|393.51|395.31|393.51|395.51|393.71|395.31|393.51|0
1638536030000|2021-12-03 12:53:50|395.51|393.71|395.51|393.71|395.51|393.71|395.51|393.71|0
1638536040000|2021-12-03 12:54:00|395.31|393.51|395.31|393.51|395.31|393.51|395.31|393.51|0
1638536050000|2021-12-03 12:54:10|395.51|393.71|395.51|393.71|395.51|393.71|395.51|393.71|0
1638536060000|2021-12-03 12:54:20|395.31|393.51|395.31|393.51|395.31|393.51|395.31|393.51|0
1638536080000|2021-12-03 12:54:40|395.12|393.32|394.92|393.12|395.12|393.32|394.92|393.12|0
1638536090000|2021-12-03 12:54:50|395.12|393.32|395.11|393.31|395.12|393.32|395.11|393.31|0
1638536110000|2021-12-03 12:55:10|394.92|393.12|394.92|393.12|395.11|393.31|394.92|393.12|0
1638536120000|2021-12-03 12:55:20|394.53|392.73|394.53|392.73|394.53|392.73|394.53|392.73|0
1638536130000|2021-12-03 12:55:30|394.33|392.53|394.33|392.53|394.53|392.73|394.33|392.53|0
1638536140000|2021-12-03 12:55:40|394.53|392.73|394.53|392.73|394.53|392.73|394.53|392.73|0
1638536150000|2021-12-03 12:55:50|394.14|392.34|393.94|392.14|394.14|392.34|393.94|392.14|0
1638536160000|2021-12-03 12:56:00|394.14|392.34|394.14|392.34|394.14|392.34|394.03|392.23|0
1638536170000|2021-12-03 12:56:10|394.03|392.23|393.55|391.75|394.03|392.23|393.55|391.75|0
1638536180000|2021-12-03 12:56:20|393.75|391.95|393.94|392.14|393.94|392.14|393.75|391.95|0
1638536190000|2021-12-03 12:56:30|393.75|391.95|393.75|391.95|393.75|391.95|393.55|391.75|0
1638536200000|2021-12-03 12:56:40|393.64|391.84|393.55|391.75|393.75|391.95|393.55|391.75|0
1638536220000|2021-12-03 12:57:00|393.75|391.95|393.55|391.75|393.75|391.95|393.55|391.75|0
1638536230000|2021-12-03 12:57:10|393.74|391.94|393.55|391.75|393.74|391.94|393.35|391.55|0
1638536240000|2021-12-03 12:57:20|393.35|391.55|393.55|391.75|393.55|391.75|393.35|391.55|0
1638536250000|2021-12-03 12:57:30|393.74|391.94|393.74|391.94|393.74|391.94|393.74|391.94|0
1638536260000|2021-12-03 12:57:40|393.35|391.55|393.55|391.75|393.55|391.75|393.35|391.55|0
1638536270000|2021-12-03 12:57:50|393.16|391.36|393.16|391.36|393.16|391.36|393.16|391.36|0
1638536280000|2021-12-03 12:58:00|393.25|391.45|393.55|391.75|393.55|391.75|393.25|391.45|0
1638536290000|2021-12-03 12:58:10|393.35|391.55|393.16|391.36|393.35|391.55|393.16|391.36|0
1638536300000|2021-12-03 12:58:20|392.96|391.16|393.16|391.36|393.35|391.55|392.96|391.16|0
1638536310000|2021-12-03 12:58:30|393.35|391.55|393.45|391.65|393.55|391.75|393.35|391.55|0
1638536320000|2021-12-03 12:58:40|393.35|391.55|393.55|391.75|393.55|391.75|393.35|391.55|0
1638536330000|2021-12-03 12:58:50|393.74|391.94|394.13|392.33|394.13|392.33|393.74|391.94|0
1638536340000|2021-12-03 12:59:00|394.33|392.53|394.33|392.53|394.33|392.53|394.33|392.53|0
1638536350000|2021-12-03 12:59:10|394.52|392.72|394.52|392.72|394.52|392.72|394.52|392.72|0
1638536360000|2021-12-03 12:59:20|394.33|392.53|394.33|392.53|394.33|392.53|394.33|392.53|0
1638536390000|2021-12-03 12:59:50|394.13|392.33|394.13|392.33|394.13|392.33|394.13|392.33|0
1638536400000|2021-12-03 13:00:00|394.33|392.53|393.94|392.14|394.72|392.92|393.94|392.14|0
1638536410000|2021-12-03 13:00:10|393.55|391.75|393.74|391.94|393.94|392.14|393.55|391.75|0
1638536420000|2021-12-03 13:00:20|393.94|392.14|394.33|392.53|394.33|392.53|393.94|392.14|0
1638536430000|2021-12-03 13:00:30|394.52|392.72|394.33|392.53|394.52|392.72|394.13|392.33|0
1638536440000|2021-12-03 13:00:40|394.52|392.72|394.52|392.72|394.52|392.72|394.52|392.72|0
1638536450000|2021-12-03 13:00:50|394.62|392.82|394.52|392.72|394.72|392.92|394.52|392.72|0
1638536460000|2021-12-03 13:01:00|394.72|392.92|394.72|392.92|395.11|393.31|394.72|392.92|0
1638536470000|2021-12-03 13:01:10|394.52|392.72|394.91|393.11|394.91|393.11|394.52|392.72|0
1638536480000|2021-12-03 13:01:20|394.72|392.92|394.33|392.53|394.72|392.92|394.33|392.53|0
1638536490000|2021-12-03 13:01:30|394.52|392.72|394.62|392.82|394.72|392.92|394.52|392.72|0
1638536500000|2021-12-03 13:01:40|394.72|392.92|394.52|392.72|394.91|393.11|394.52|392.72|0
1638536510000|2021-12-03 13:01:50|394.72|392.92|394.52|392.72|394.72|392.92|394.52|392.72|0
1638536520000|2021-12-03 13:02:00|394.62|392.82|394.72|392.92|394.72|392.92|394.52|392.72|0
1638536530000|2021-12-03 13:02:10|394.52|392.72|394.72|392.92|394.72|392.92|394.52|392.72|0
1638536540000|2021-12-03 13:02:20|394.91|393.11|394.72|392.92|394.91|393.11|394.72|392.92|0
1638536550000|2021-12-03 13:02:30|395.11|393.31|394.91|393.11|395.11|393.31|394.91|393.11|0
1638536560000|2021-12-03 13:02:40|394.52|392.72|394.72|392.92|394.72|392.92|394.52|392.72|0
1638536570000|2021-12-03 13:02:50|394.91|393.11|394.91|393.11|394.91|393.11|394.72|392.92|0
1638536580000|2021-12-03 13:03:00|395.11|393.31|395.11|393.31|395.11|393.31|395.11|393.31|0
1638536590000|2021-12-03 13:03:10|394.91|393.11|394.91|393.11|394.91|393.11|394.91|393.11|0
1638536600000|2021-12-03 13:03:20|395.11|393.31|395.11|393.31|395.11|393.31|395|393.2|0
1638536610000|2021-12-03 13:03:30|395.3|393.5|395.3|393.5|395.3|393.5|395.3|393.5|0
1638536620000|2021-12-03 13:03:40|395.5|393.7|395.5|393.7|395.5|393.7|395.5|393.7|0
1638536630000|2021-12-03 13:03:50|395.3|393.5|395.5|393.7|395.5|393.7|395.3|393.5|0
1638536640000|2021-12-03 13:04:00|395.3|393.5|395.3|393.5|395.3|393.5|395.3|393.5|0
1638536650000|2021-12-03 13:04:10|395.5|393.7|395.69|393.89|395.69|393.89|395.5|393.7|0
1638536660000|2021-12-03 13:04:20|395.89|394.09|395.89|394.09|395.89|394.09|395.89|394.09|0
1638536670000|2021-12-03 13:04:30|396.08|394.28|396.08|394.28|396.08|394.28|396.08|394.28|0
1638536680000|2021-12-03 13:04:40|395.89|394.09|395.89|394.09|395.89|394.09|395.89|394.09|0
1638536690000|2021-12-03 13:04:50|396.08|394.28|396.08|394.28|396.08|394.28|396.08|394.28|0
1638536700000|2021-12-03 13:05:00|395.89|394.09|395.89|394.09|395.89|394.09|395.89|394.09|0
1638536710000|2021-12-03 13:05:10|395.69|393.89|395.89|394.09|395.89|394.09|395.69|393.89|0
1638536720000|2021-12-03 13:05:20|396.08|394.28|396.28|394.48|396.28|394.48|396.08|394.28|0
1638536730000|2021-12-03 13:05:30|396.08|394.28|396.28|394.48|396.28|394.48|396.08|394.28|0
1638536740000|2021-12-03 13:05:40|396.47|394.67|396.28|394.48|396.47|394.67|396.08|394.28|0
1638536750000|2021-12-03 13:05:50|396.08|394.28|395.11|393.31|396.08|394.28|394.91|393.11|0
1638536760000|2021-12-03 13:06:00|395.2|393.4|395.3|393.5|395.3|393.5|395.2|393.4|0
1638536770000|2021-12-03 13:06:10|395.5|393.7|395.5|393.7|395.5|393.7|395.3|393.5|0
1638536780000|2021-12-03 13:06:20|395.3|393.5|396.09|394.29|396.09|394.29|395.3|393.5|0
1638536790000|2021-12-03 13:06:30|396.48|394.68|396.48|394.68|396.68|394.88|396.48|394.68|0
1638536800000|2021-12-03 13:06:40|396.28|394.48|396.48|394.68|396.48|394.68|396.28|394.48|0
1638536810000|2021-12-03 13:06:50|396.87|395.07|396.68|394.88|396.87|395.07|396.68|394.88|0
1638536820000|2021-12-03 13:07:00|396.87|395.07|397.66|395.86|397.66|395.86|396.87|395.07|0
1638536830000|2021-12-03 13:07:10|397.85|396.05|398.05|396.25|398.05|396.25|397.85|396.05|0
1638536840000|2021-12-03 13:07:20|398.25|396.45|398.44|396.64|398.44|396.64|398.25|396.45|0
1638536850000|2021-12-03 13:07:30|397.85|396.05|397.85|396.05|397.85|396.05|397.85|396.05|0
1638536860000|2021-12-03 13:07:40|398.05|396.25|398.05|396.25|398.25|396.45|398.05|396.25|0
1638536870000|2021-12-03 13:07:50|397.85|396.05|398.44|396.64|398.44|396.64|397.66|395.86|0
1638536880000|2021-12-03 13:08:00|398.64|396.84|398.84|397.04|399.03|397.23|398.64|396.84|0
1638536890000|2021-12-03 13:08:10|399.23|397.43|398.84|397.04|399.43|397.63|398.84|397.04|0
1638536900000|2021-12-03 13:08:20|398.64|396.84|398.84|397.04|398.84|397.04|398.44|396.64|0
1638536910000|2021-12-03 13:08:30|398.64|396.84|398.44|396.64|398.64|396.84|398.44|396.64|0
1638536920000|2021-12-03 13:08:40|398.64|396.84|398.84|397.04|399.03|397.23|398.64|396.84|0
1638536930000|2021-12-03 13:08:50|399.03|397.23|399.23|397.43|399.43|397.63|399.03|397.23|0
1638536940000|2021-12-03 13:09:00|399.43|397.63|399.03|397.23|399.43|397.63|399.03|397.23|0
1638536950000|2021-12-03 13:09:10|398.44|396.64|398.44|396.64|398.64|396.84|398.44|396.64|0
1638536960000|2021-12-03 13:09:20|398.25|396.45|398.05|396.25|398.25|396.45|397.85|396.05|0
1638536970000|2021-12-03 13:09:30|397.85|396.05|398.05|396.25|398.05|396.25|397.85|396.05|0
1638536980000|2021-12-03 13:09:40|397.85|396.05|398.64|396.84|398.64|396.84|397.85|396.05|0
1638536990000|2021-12-03 13:09:50|398.84|397.04|398.84|397.04|398.84|397.04|398.84|397.04|0
1638537000000|2021-12-03 13:10:00|398.44|396.64|399.03|397.23|399.03|397.23|398.44|396.64|0
1638537010000|2021-12-03 13:10:10|398.84|397.04|398.84|397.04|399.03|397.23|398.84|397.04|0
1638537020000|2021-12-03 13:10:20|398.64|396.84|399.03|397.23|399.03|397.23|398.64|396.84|0
1638537030000|2021-12-03 13:10:30|398.84|397.04|398.84|397.04|399.03|397.23|398.84|397.04|0
1638537040000|2021-12-03 13:10:40|398.64|396.84|398.44|396.64|398.64|396.84|398.44|396.64|0
1638537050000|2021-12-03 13:10:50|398.64|396.84|398.64|396.84|398.64|396.84|398.64|396.84|0
1638537060000|2021-12-03 13:11:00|398.44|396.64|398.24|396.44|398.44|396.64|398.24|396.44|0
1638537070000|2021-12-03 13:11:10|398.44|396.64|397.85|396.05|398.44|396.64|397.85|396.05|0
1638537080000|2021-12-03 13:11:20|398.05|396.25|398.05|396.25|398.05|396.25|398.05|396.25|0
1638537090000|2021-12-03 13:11:30|398.24|396.44|398.14|396.34|398.24|396.44|398.05|396.25|0
1638537100000|2021-12-03 13:11:40|397.85|396.05|397.46|395.66|397.85|396.05|397.46|395.66|0
1638537110000|2021-12-03 13:11:50|397.65|395.85|397.65|395.85|397.65|395.85|397.65|395.85|0
1638537120000|2021-12-03 13:12:00|397.55|395.75|398.05|396.25|398.05|396.25|397.55|395.75|0
1638537130000|2021-12-03 13:12:10|397.85|396.05|397.65|395.85|397.85|396.05|397.65|395.85|0
1638537140000|2021-12-03 13:12:20|397.46|395.66|397.65|395.85|397.65|395.85|397.46|395.66|0
1638537150000|2021-12-03 13:12:30|397.85|396.05|398.05|396.25|398.24|396.44|397.85|396.05|0
1638537160000|2021-12-03 13:12:40|398.44|396.64|398.24|396.44|398.64|396.84|398.24|396.44|0
1638537180000|2021-12-03 13:13:00|398.05|396.25|398.64|396.84|398.64|396.84|398.05|396.25|0
1638537190000|2021-12-03 13:13:10|398.44|396.64|398.05|396.25|398.44|396.64|398.05|396.25|0
1638537200000|2021-12-03 13:13:20|398.24|396.44|398.24|396.44|398.24|396.44|398.24|396.44|0
1638537210000|2021-12-03 13:13:30|398.05|396.25|398.05|396.25|398.24|396.44|398.05|396.25|0
1638537220000|2021-12-03 13:13:40|397.85|396.05|397.85|396.05|397.85|396.05|397.85|396.05|0
1638537230000|2021-12-03 13:13:50|398.44|396.64|398.44|396.64|398.64|396.84|398.44|396.64|0
1638537240000|2021-12-03 13:14:00|398.83|397.03|399.62|397.82|399.62|397.82|398.83|397.03|0
1638537250000|2021-12-03 13:14:10|399.42|397.62|399.42|397.62|399.42|397.62|399.42|397.62|0
1638537260000|2021-12-03 13:14:20|399.23|397.43|399.42|397.62|399.42|397.62|399.03|397.23|0
1638537270000|2021-12-03 13:14:30|399.62|397.82|399.82|398.02|399.82|398.02|399.62|397.82|0
1638537280000|2021-12-03 13:14:40|399.62|397.82|399.42|397.62|399.62|397.82|399.42|397.62|0
1638537290000|2021-12-03 13:14:50|399.22|397.42|399.22|397.42|399.22|397.42|399.03|397.23|0
1638537300000|2021-12-03 13:15:00|399.03|397.23|398.83|397.03|399.03|397.23|398.63|396.83|0
1638537310000|2021-12-03 13:15:10|398.63|396.83|397.08|395.28|398.83|397.03|397.08|395.28|0
1638537320000|2021-12-03 13:15:20|396.89|395.09|397.86|396.06|397.86|396.06|396.89|395.09|0
1638537330000|2021-12-03 13:15:30|398.05|396.25|398.93|397.13|398.93|397.13|398.05|396.25|0
1638537340000|2021-12-03 13:15:40|399.42|397.62|399.23|397.43|399.42|397.62|399.23|397.43|0
1638537350000|2021-12-03 13:15:50|398.93|397.13|399.13|397.33|399.13|397.33|398.93|397.13|0
1638537360000|2021-12-03 13:16:00|398.93|397.13|398.34|396.54|398.93|397.13|398.34|396.54|0
1638537370000|2021-12-03 13:16:10|398.15|396.35|398.34|396.54|398.34|396.54|398.15|396.35|0
1638537380000|2021-12-03 13:16:20|398.14|396.34|398.14|396.34|398.14|396.34|398.14|396.34|0
1638537390000|2021-12-03 13:16:30|397.75|395.95|397.55|395.75|397.75|395.95|397.55|395.75|0
1638537400000|2021-12-03 13:16:40|397.36|395.56|397.55|395.75|397.55|395.75|397.36|395.56|0
1638537410000|2021-12-03 13:16:50|397.36|395.56|396.96|395.16|397.36|395.56|396.96|395.16|0
1638537420000|2021-12-03 13:17:00|396.77|394.97|396.77|394.97|396.77|394.97|396.77|394.97|0
1638537430000|2021-12-03 13:17:10|396.96|395.16|396.96|395.16|396.96|395.16|396.77|394.97|0
1638537440000|2021-12-03 13:17:20|397.16|395.36|397.36|395.56|397.36|395.56|396.96|395.16|0
1638537450000|2021-12-03 13:17:30|397.16|395.36|397.16|395.36|397.36|395.56|397.16|395.36|0
1638537460000|2021-12-03 13:17:40|396.96|395.16|396.77|394.97|396.96|395.16|396.77|394.97|0
1638537470000|2021-12-03 13:17:50|397.16|395.36|397.16|395.36|397.16|395.36|397.16|395.36|0
1638537480000|2021-12-03 13:18:00|396.96|395.16|396.96|395.16|396.96|395.16|396.96|395.16|0
1638537490000|2021-12-03 13:18:10|396.86|395.06|396.77|394.97|396.86|395.06|396.77|394.97|0
1638537500000|2021-12-03 13:18:20|396.57|394.77|396.57|394.77|396.57|394.77|396.57|394.77|0
1638537510000|2021-12-03 13:18:30|396.37|394.57|396.37|394.57|396.37|394.57|396.37|394.57|0
1638537520000|2021-12-03 13:18:40|396.57|394.77|395.98|394.18|396.57|394.77|395.98|394.18|0
1638537530000|2021-12-03 13:18:50|395.78|393.98|395.58|393.78|395.78|393.98|395.58|393.78|0
1638537540000|2021-12-03 13:19:00|395.78|393.98|395.19|393.39|395.78|393.98|395.19|393.39|0
1638537550000|2021-12-03 13:19:10|395.39|393.59|395.58|393.78|395.58|393.78|395.39|393.59|0
1638537560000|2021-12-03 13:19:20|395.98|394.18|395.39|393.59|395.98|394.18|395.39|393.59|0
1638537570000|2021-12-03 13:19:30|395.58|393.78|395.39|393.59|395.58|393.78|395.39|393.59|0
1638537580000|2021-12-03 13:19:40|395.58|393.78|395.78|393.98|395.78|393.98|395.58|393.78|0
1638537590000|2021-12-03 13:19:50|395.98|394.18|395.78|393.98|395.98|394.18|395.78|393.98|0
1638537600000|2021-12-03 13:20:00|395.58|393.78|395.58|393.78|395.58|393.78|395.58|393.78|0
1638537610000|2021-12-03 13:20:10|395.68|393.88|395.78|393.98|395.78|393.98|395.58|393.78|0
1638537620000|2021-12-03 13:20:20|395.58|393.78|395.78|393.98|395.78|393.98|395.58|393.78|0
1638537630000|2021-12-03 13:20:30|395.58|393.78|395.19|393.39|395.58|393.78|395.19|393.39|0
1638537640000|2021-12-03 13:20:40|394.99|393.19|395.19|393.39|395.19|393.39|394.99|393.19|0
1638537650000|2021-12-03 13:20:50|395.39|393.59|395.39|393.59|395.39|393.59|395.39|393.59|0
1638537660000|2021-12-03 13:21:00|395.58|393.78|395.58|393.78|395.58|393.78|395.39|393.59|0
1638537670000|2021-12-03 13:21:10|395.78|393.98|394.99|393.19|395.78|393.98|394.99|393.19|0
1638537680000|2021-12-03 13:21:20|395.19|393.39|395.19|393.39|395.19|393.39|395.19|393.39|0
1638537690000|2021-12-03 13:21:30|395.39|393.59|394.99|393.19|395.39|393.59|394.99|393.19|0
1638537700000|2021-12-03 13:21:40|394.8|393|395.19|393.39|395.19|393.39|394.8|393|0
1638537710000|2021-12-03 13:21:50|395.58|393.78|395.58|393.78|395.58|393.78|395.39|393.59|0
1638537720000|2021-12-03 13:22:00|395.39|393.59|394.99|393.19|395.39|393.59|394.99|393.19|0
1638537730000|2021-12-03 13:22:10|394.8|393|394.6|392.8|394.99|393.19|394.4|392.6|0
1638537740000|2021-12-03 13:22:20|394.21|392.41|394.6|392.8|394.8|393|394.21|392.41|0
1638537750000|2021-12-03 13:22:30|394.4|392.6|394.6|392.8|394.6|392.8|394.4|392.6|0
1638537770000|2021-12-03 13:22:50|394.8|393|394.6|392.8|394.8|393|394.6|392.8|0
1638537780000|2021-12-03 13:23:00|394.8|393|394.8|393|394.8|393|394.6|392.8|0
1638537790000|2021-12-03 13:23:10|394.99|393.19|394.8|393|394.99|393.19|394.8|393|0
1638537800000|2021-12-03 13:23:20|394.6|392.8|395.19|393.39|395.38|393.58|394.6|392.8|0
1638537810000|2021-12-03 13:23:30|395.38|393.58|395.78|393.98|395.78|393.98|395.38|393.58|0
1638537820000|2021-12-03 13:23:40|395.58|393.78|395.58|393.78|395.58|393.78|395.58|393.78|0
1638537830000|2021-12-03 13:23:50|395.78|393.98|395.78|393.98|395.78|393.98|395.78|393.98|0
1638537840000|2021-12-03 13:24:00|395.87|394.07|395.78|393.98|395.87|394.07|395.78|393.98|0
1638537850000|2021-12-03 13:24:10|395.58|393.78|395.19|393.39|395.58|393.78|395.19|393.39|0
1638537880000|2021-12-03 13:24:40|395.38|393.58|394.99|393.19|395.38|393.58|394.99|393.19|0
1638537890000|2021-12-03 13:24:50|395.19|393.39|395.19|393.39|395.19|393.39|394.99|393.19|0
1638537900000|2021-12-03 13:25:00|395.38|393.58|395.19|393.39|395.38|393.58|395.19|393.39|0
1638537910000|2021-12-03 13:25:10|394.99|393.19|395.19|393.39|395.19|393.39|394.99|393.19|0
1638537920000|2021-12-03 13:25:20|395.38|393.58|395.38|393.58|395.38|393.58|395.38|393.58|0
1638537940000|2021-12-03 13:25:40|395.58|393.78|395.97|394.17|395.97|394.17|395.58|393.78|0
1638537950000|2021-12-03 13:25:50|396.17|394.37|396.56|394.76|396.56|394.76|396.17|394.37|0
1638537960000|2021-12-03 13:26:00|396.36|394.56|396.36|394.56|396.36|394.56|396.36|394.56|0
1638537970000|2021-12-03 13:26:10|396.17|394.37|396.17|394.37|396.17|394.37|396.17|394.37|0
1638537980000|2021-12-03 13:26:20|396.36|394.56|396.56|394.76|396.56|394.76|396.36|394.56|0
1638537990000|2021-12-03 13:26:30|396.95|395.15|396.76|394.96|396.95|395.15|396.76|394.96|0
1638538000000|2021-12-03 13:26:40|396.95|395.15|397.35|395.55|397.35|395.55|396.95|395.15|0
1638538010000|2021-12-03 13:26:50|397.54|395.74|397.54|395.74|397.54|395.74|397.35|395.55|0
1638538020000|2021-12-03 13:27:00|397.05|395.25|397.74|395.94|397.74|395.94|397.05|395.25|0
1638538030000|2021-12-03 13:27:10|396.95|395.15|397.54|395.74|397.54|395.74|396.95|395.15|0
1638538040000|2021-12-03 13:27:20|397.84|396.04|397.74|395.94|397.84|396.04|397.54|395.74|0
1638538050000|2021-12-03 13:27:30|397.35|395.55|397.74|395.94|397.74|395.94|397.24|395.44|0
1638538060000|2021-12-03 13:27:40|398.33|396.53|398.33|396.53|398.53|396.73|398.33|396.53|0
1638538070000|2021-12-03 13:27:50|398.13|396.33|398.82|397.02|398.82|397.02|398.13|396.33|0
1638538080000|2021-12-03 13:28:00|398.62|396.82|398.23|396.43|398.62|396.82|397.74|395.94|0
1638538090000|2021-12-03 13:28:10|398.62|396.82|398.13|396.33|398.62|396.82|398.13|396.33|0
1638538100000|2021-12-03 13:28:20|398.33|396.53|398.03|396.23|398.33|396.53|398.03|396.23|0
1638538110000|2021-12-03 13:28:30|397.94|396.14|397.83|396.03|397.94|396.14|397.83|396.03|0
1638538120000|2021-12-03 13:28:40|397.64|395.84|397.83|396.03|398.03|396.23|397.64|395.84|0
1638538130000|2021-12-03 13:28:50|397.05|395.25|397.64|395.84|397.64|395.84|397.05|395.25|0
1638538140000|2021-12-03 13:29:00|397.15|395.35|396.85|395.05|397.24|395.44|396.85|395.05|0
1638538150000|2021-12-03 13:29:10|396.26|394.46|396.06|394.26|396.26|394.46|396.06|394.26|0
1638538160000|2021-12-03 13:29:20|395.97|394.17|396.06|394.26|396.16|394.36|395.97|394.17|0
1638538170000|2021-12-03 13:29:30|395.97|394.17|396.95|395.15|396.95|395.15|395.97|394.17|0
1638538180000|2021-12-03 13:29:40|397.24|395.44|397.24|395.44|397.44|395.64|397.24|395.44|0
1638538190000|2021-12-03 13:29:50|396.95|395.15|396.45|394.65|396.95|395.15|395.97|394.17|0
1638538200000|2021-12-03 13:30:00|396.56|394.76|397.64|395.84|398.53|396.73|396.56|394.76|0
1638538210000|2021-12-03 13:30:10|398.82|397.02|395.77|393.97|398.82|397.02|395.47|393.67|0
1638538220000|2021-12-03 13:30:20|395.47|393.67|396.75|394.95|397.74|395.94|395.47|393.67|0
1638538230000|2021-12-03 13:30:30|398.72|396.92|395.97|394.17|398.72|396.92|395.97|394.17|0
1638538240000|2021-12-03 13:30:40|396.06|394.26|395.38|393.58|396.26|394.46|395.38|393.58|0
1638538250000|2021-12-03 13:30:50|395.67|393.87|395.67|393.87|395.67|393.87|394.98|393.18|0
1638538260000|2021-12-03 13:31:00|396.65|394.85|397.44|395.64|397.44|395.64|396.65|394.85|0
1638538270000|2021-12-03 13:31:10|397.74|395.94|401.09|399.29|401.09|399.29|397.74|395.94|0
1638538280000|2021-12-03 13:31:20|401.78|399.98|404.45|402.65|404.45|402.65|401.78|399.98|0
1638538290000|2021-12-03 13:31:30|403.56|401.76|403.86|402.06|404.15|402.35|403.56|401.76|0
1638538300000|2021-12-03 13:31:40|403.46|401.66|402.96|401.16|403.66|401.86|402.28|400.48|0
1638538310000|2021-12-03 13:31:50|403.66|401.86|403.46|401.66|404.06|402.26|403.16|401.36|0
1638538320000|2021-12-03 13:32:00|403.56|401.76|405.44|403.64|405.44|403.64|403.16|401.36|0
1638538330000|2021-12-03 13:32:10|406.04|404.24|406.24|404.44|407.23|405.43|406.04|404.24|0
1638538340000|2021-12-03 13:32:20|405.64|403.84|408.99|407.19|408.99|407.19|405.64|403.84|0
1638538350000|2021-12-03 13:32:30|409.19|407.39|409.03|407.23|409.19|407.39|408.34|406.54|0
1638538360000|2021-12-03 13:32:40|409.53|407.73|407.78|405.98|409.53|407.73|407.78|405.98|0
1638538370000|2021-12-03 13:32:50|406.88|405.08|405.39|403.59|406.88|405.08|405.39|403.59|0
1638538380000|2021-12-03 13:33:00|405.79|403.99|405.19|403.39|405.79|403.99|405.19|403.39|0
1638538390000|2021-12-03 13:33:10|404.6|402.8|403.81|402.01|404.6|402.8|403.81|402.01|0
1638538400000|2021-12-03 13:33:20|404|402.2|403.41|401.61|404.2|402.4|403.41|401.61|0
1638538410000|2021-12-03 13:33:30|403.61|401.81|404.4|402.6|404.6|402.8|403.61|401.81|0
1638538420000|2021-12-03 13:33:40|404.2|402.4|403.8|402|404.2|402.4|403.8|402|0
1638538430000|2021-12-03 13:33:50|403.41|401.61|403.21|401.41|403.41|401.61|402.71|400.91|0
1638538440000|2021-12-03 13:34:00|404|402.2|404.89|403.09|405.19|403.39|404|402.2|0
1638538450000|2021-12-03 13:34:10|404.2|402.4|402.91|401.11|404.2|402.4|402.81|401.01|0
1638538460000|2021-12-03 13:34:20|403.21|401.41|401.63|399.83|403.21|401.41|401.63|399.83|0
1638538470000|2021-12-03 13:34:30|401.33|399.53|401.43|399.63|401.63|399.83|401.33|399.53|0
1638538480000|2021-12-03 13:34:40|400.93|399.13|401.03|399.23|401.03|399.23|400.93|399.13|0
1638538490000|2021-12-03 13:34:50|401.43|399.63|401.63|399.83|402.22|400.42|401.43|399.63|0
1638538500000|2021-12-03 13:35:00|400.83|399.03|401.23|399.43|401.23|399.43|400.83|399.03|0
1638538510000|2021-12-03 13:35:10|401.82|400.02|401.03|399.23|401.82|400.02|401.03|399.23|0
1638538520000|2021-12-03 13:35:20|401.23|399.43|401.82|400.02|401.82|400.02|401.03|399.23|0
1638538530000|2021-12-03 13:35:30|401.62|399.82|402.81|401.01|402.81|401.01|401.62|399.82|0
1638538540000|2021-12-03 13:35:40|403.01|401.21|402.61|400.81|403.21|401.41|402.61|400.81|0
1638538550000|2021-12-03 13:35:50|402.81|401.01|403.01|401.21|403.21|401.41|402.81|401.01|0
1638538560000|2021-12-03 13:36:00|402.71|400.91|404.79|402.99|404.79|402.99|402.71|400.91|0
1638538570000|2021-12-03 13:36:10|404.4|402.6|404.6|402.8|404.6|402.8|404.4|402.6|0
1638538580000|2021-12-03 13:36:20|404.4|402.6|404.79|402.99|404.79|402.99|404|402.2|0
1638538590000|2021-12-03 13:36:30|404.49|402.69|405.19|403.39|405.19|403.39|404.49|402.69|0
1638538600000|2021-12-03 13:36:40|405.39|403.59|405.39|403.59|405.59|403.79|405.39|403.59|0
1638538610000|2021-12-03 13:36:50|404.99|403.19|404.59|402.79|404.99|403.19|404.59|402.79|0
1638538620000|2021-12-03 13:37:00|405.19|403.39|404.2|402.4|405.19|403.39|404|402.2|0
1638538630000|2021-12-03 13:37:10|403.8|402|404.4|402.6|404.4|402.6|403.6|401.8|0
1638538640000|2021-12-03 13:37:20|404.2|402.4|404.59|402.79|404.99|403.19|404.2|402.4|0
1638538650000|2021-12-03 13:37:30|404.79|402.99|404.4|402.6|404.79|402.99|404.29|402.49|0
1638538660000|2021-12-03 13:37:40|404|402.2|404.2|402.4|404.2|402.4|404|402.2|0
1638538670000|2021-12-03 13:37:50|404.4|402.6|404.4|402.6|404.79|402.99|404.4|402.6|0
1638538680000|2021-12-03 13:38:00|404.59|402.79|404|402.2|404.59|402.79|404|402.2|0
1638538690000|2021-12-03 13:38:10|403.4|401.6|403.01|401.21|403.4|401.6|402.81|401.01|0
1638538700000|2021-12-03 13:38:20|403.21|401.41|404.2|402.4|404.2|402.4|403.21|401.41|0
1638538710000|2021-12-03 13:38:30|404|402.2|404|402.2|404.2|402.4|404|402.2|0
1638538720000|2021-12-03 13:38:40|403.6|401.8|403.6|401.8|403.6|401.8|403.4|401.6|0
1638538730000|2021-12-03 13:38:50|403.4|401.6|403.01|401.21|403.4|401.6|403.01|401.21|0
1638538740000|2021-12-03 13:39:00|403.4|401.6|402.41|400.61|403.4|401.6|402.41|400.61|0
1638538750000|2021-12-03 13:39:10|402.21|400.41|403.4|401.6|403.4|401.6|402.21|400.41|0
1638538760000|2021-12-03 13:39:20|403.2|401.4|403.2|401.4|403.4|401.6|403.2|401.4|0
1638538770000|2021-12-03 13:39:30|403.4|401.6|404|402.2|404|402.2|403.4|401.6|0
1638538780000|2021-12-03 13:39:40|403.8|402|403.4|401.6|403.8|402|403.2|401.4|0
1638538790000|2021-12-03 13:39:50|403.6|401.8|403.8|402|403.8|402|403.4|401.6|0
1638538800000|2021-12-03 13:40:00|403.4|401.6|403.4|401.6|403.4|401.6|403.01|401.21|0
1638538810000|2021-12-03 13:40:10|403.6|401.8|403.2|401.4|403.6|401.8|403.2|401.4|0
1638538820000|2021-12-03 13:40:20|403.6|401.8|403.4|401.6|403.6|401.8|403.2|401.4|0
1638538830000|2021-12-03 13:40:30|403.3|401.5|403.8|402|403.8|402|403.3|401.5|0
1638538840000|2021-12-03 13:40:40|403.6|401.8|403.7|401.9|403.7|401.9|403.4|401.6|0
1638538850000|2021-12-03 13:40:50|403.8|402|403.4|401.6|403.8|402|403.2|401.4|0
1638538860000|2021-12-03 13:41:00|403.2|401.4|403.01|401.21|403.4|401.6|403.01|401.21|0
1638538870000|2021-12-03 13:41:10|402.61|400.81|402.21|400.41|402.61|400.81|402.21|400.41|0
1638538880000|2021-12-03 13:41:20|401.62|399.82|401.22|399.42|401.82|400.02|401.22|399.42|0
1638538890000|2021-12-03 13:41:30|400.92|399.12|400.24|398.44|400.92|399.12|400.24|398.44|0
1638538900000|2021-12-03 13:41:40|400.04|398.24|399.84|398.04|400.04|398.24|399.64|397.84|0
1638538910000|2021-12-03 13:41:50|400.04|398.24|399.64|397.84|400.43|398.63|399.64|397.84|0
1638538920000|2021-12-03 13:42:00|399.84|398.04|399.84|398.04|400.04|398.24|399.84|398.04|0
1638538930000|2021-12-03 13:42:10|399.64|397.84|399.44|397.64|399.64|397.84|398.85|397.05|0
1638538940000|2021-12-03 13:42:20|400.04|398.24|400.83|399.03|400.83|399.03|400.04|398.24|0
1638538950000|2021-12-03 13:42:30|400.63|398.83|400.43|398.63|401.22|399.42|400.43|398.63|0
1638538960000|2021-12-03 13:42:40|400.04|398.24|400.04|398.24|400.04|398.24|399.44|397.64|0
1638538970000|2021-12-03 13:42:50|400.23|398.43|400.04|398.24|400.63|398.83|400.04|398.24|0
1638538980000|2021-12-03 13:43:00|400.23|398.43|400.23|398.43|400.43|398.63|400.04|398.24|0
1638538990000|2021-12-03 13:43:10|400.43|398.63|400.23|398.43|400.43|398.63|399.84|398.04|0
1638539000000|2021-12-03 13:43:20|400.63|398.83|400.83|399.03|400.83|399.03|400.63|398.83|0
1638539010000|2021-12-03 13:43:30|400.63|398.83|400.43|398.63|400.63|398.83|400.43|398.63|0
1638539020000|2021-12-03 13:43:40|400.23|398.43|400.43|398.63|400.43|398.63|400.23|398.43|0
1638539030000|2021-12-03 13:43:50|400.63|398.83|400.63|398.83|400.63|398.83|400.43|398.63|0
1638539040000|2021-12-03 13:44:00|400.83|399.03|399.84|398.04|401.02|399.22|399.84|398.04|0
1638539050000|2021-12-03 13:44:10|399.64|397.84|400.04|398.24|400.04|398.24|399.64|397.84|0
1638539060000|2021-12-03 13:44:20|400.13|398.33|399.84|398.04|400.23|398.43|399.84|398.04|0
1638539070000|2021-12-03 13:44:30|400.03|398.23|400.03|398.23|400.03|398.23|399.64|397.84|0
1638539080000|2021-12-03 13:44:40|399.26|397.46|398.87|397.07|399.26|397.46|398.87|397.07|0
1638539090000|2021-12-03 13:44:50|399.07|397.27|399.07|397.27|399.07|397.27|398.67|396.87|0
1638539100000|2021-12-03 13:45:00|399.26|397.46|398.47|396.67|399.26|397.46|398.47|396.67|0
1638539110000|2021-12-03 13:45:10|398.67|396.87|398.28|396.48|398.87|397.07|398.28|396.48|0
1638539120000|2021-12-03 13:45:20|398.47|396.67|398.87|397.07|398.87|397.07|398.28|396.48|0
1638539130000|2021-12-03 13:45:30|399.26|397.46|399.86|398.06|399.86|398.06|399.26|397.46|0
1638539140000|2021-12-03 13:45:40|400.25|398.45|401.25|399.45|401.25|399.45|400.25|398.45|0
1638539150000|2021-12-03 13:45:50|401.24|399.44|401.44|399.64|401.64|399.84|401.24|399.44|0
1638539160000|2021-12-03 13:46:00|401.05|399.25|400.75|398.95|401.05|399.25|400.45|398.65|0
1638539170000|2021-12-03 13:46:10|400.85|399.05|400.25|398.45|400.85|399.05|400.25|398.45|0
1638539180000|2021-12-03 13:46:20|400.06|398.26|400.06|398.26|400.06|398.26|399.86|398.06|0
1638539190000|2021-12-03 13:46:30|400.15|398.35|400.35|398.55|400.45|398.65|400.15|398.35|0
1638539200000|2021-12-03 13:46:40|400.25|398.45|400.45|398.65|400.45|398.65|400.05|398.25|0
1638539210000|2021-12-03 13:46:50|400.25|398.45|399.46|397.66|400.25|398.45|399.46|397.66|0
1638539220000|2021-12-03 13:47:00|399.66|397.86|399.66|397.86|399.75|397.95|399.26|397.46|0
1638539230000|2021-12-03 13:47:10|399.26|397.46|398.87|397.07|399.26|397.46|398.87|397.07|0
1638539240000|2021-12-03 13:47:20|399.06|397.26|399.06|397.26|399.06|397.26|398.87|397.07|0
1638539250000|2021-12-03 13:47:30|398.87|397.07|398.47|396.67|399.06|397.26|398.47|396.67|0
1638539260000|2021-12-03 13:47:40|398.27|396.47|396.69|394.89|398.27|396.47|396.69|394.89|0
1638539270000|2021-12-03 13:47:50|396.3|394.5|395.31|393.51|396.69|394.89|395.31|393.51|0
1638539280000|2021-12-03 13:48:00|395.51|393.71|395.71|393.91|395.9|394.1|395.51|393.71|0
1638539290000|2021-12-03 13:48:10|395.51|393.71|395.11|393.31|395.51|393.71|394.92|393.12|0
1638539300000|2021-12-03 13:48:20|394.92|393.12|394.72|392.92|394.92|393.12|394.62|392.82|0
1638539310000|2021-12-03 13:48:30|394.33|392.53|394.33|392.53|394.33|392.53|394.13|392.33|0
1638539320000|2021-12-03 13:48:40|394.13|392.33|394.33|392.53|394.33|392.53|393.93|392.13|0
1638539330000|2021-12-03 13:48:50|394.72|392.92|394.52|392.72|394.72|392.92|394.52|392.72|0
1638539340000|2021-12-03 13:49:00|394.92|393.12|395.7|393.9|395.7|393.9|394.92|393.12|0
1638539350000|2021-12-03 13:49:10|395.9|394.1|395.31|393.51|395.9|394.1|395.31|393.51|0
1638539360000|2021-12-03 13:49:20|395.7|393.9|395.7|393.9|395.7|393.9|395.51|393.71|0
1638539370000|2021-12-03 13:49:30|395.9|394.1|396.49|394.69|396.49|394.69|395.9|394.1|0
1638539380000|2021-12-03 13:49:40|396.69|394.89|396.49|394.69|396.69|394.89|396.49|394.69|0
1638539390000|2021-12-03 13:49:50|396.69|394.89|397.09|395.29|397.09|395.29|396.69|394.89|0
1638539400000|2021-12-03 13:50:00|396.3|394.5|396.3|394.5|396.3|394.5|396.1|394.3|0
1638539410000|2021-12-03 13:50:10|396.1|394.3|396.3|394.5|396.3|394.5|396.1|394.3|0
1638539420000|2021-12-03 13:50:20|395.9|394.1|395.11|393.31|395.9|394.1|395.11|393.31|0
1638539430000|2021-12-03 13:50:30|394.91|393.11|394.72|392.92|394.91|393.11|394.72|392.92|0
1638539440000|2021-12-03 13:50:40|395.11|393.31|395.31|393.51|395.51|393.71|395.11|393.31|0
1638539450000|2021-12-03 13:50:50|395.51|393.71|396.29|394.49|396.29|394.49|395.51|393.71|0
1638539460000|2021-12-03 13:51:00|396.49|394.69|396.89|395.09|396.89|395.09|396.49|394.69|0
1638539470000|2021-12-03 13:51:10|396.1|394.3|396.89|395.09|396.89|395.09|396.1|394.3|0
1638539480000|2021-12-03 13:51:20|397.08|395.28|397.28|395.48|397.28|395.48|397.08|395.28|0
1638539490000|2021-12-03 13:51:30|397.08|395.28|396.69|394.89|397.28|395.48|396.69|394.89|0
1638539500000|2021-12-03 13:51:40|396.89|395.09|397.48|395.68|397.48|395.68|396.89|395.09|0
1638539510000|2021-12-03 13:51:50|397.08|395.28|397.68|395.88|397.68|395.88|397.08|395.28|0
1638539520000|2021-12-03 13:52:00|397.48|395.68|397.68|395.88|398.07|396.27|397.48|395.68|0
1638539530000|2021-12-03 13:52:10|398.07|396.27|398.47|396.67|398.66|396.86|398.07|396.27|0
1638539540000|2021-12-03 13:52:20|398.66|396.86|397.48|395.68|398.66|396.86|397.48|395.68|0
1638539550000|2021-12-03 13:52:30|397.08|395.28|396.69|394.89|397.28|395.48|396.69|394.89|0
1638539560000|2021-12-03 13:52:40|396.49|394.69|396.49|394.69|396.69|394.89|396.49|394.69|0
1638539570000|2021-12-03 13:52:50|396.29|394.49|396.1|394.3|396.29|394.49|396.1|394.3|0
1638539580000|2021-12-03 13:53:00|396.29|394.49|395.9|394.1|396.29|394.49|395.9|394.1|0
1638539590000|2021-12-03 13:53:10|396.29|394.49|396.69|394.89|397.08|395.28|396.29|394.49|0
1638539600000|2021-12-03 13:53:20|396.88|395.08|396.69|394.89|396.88|395.08|396.49|394.69|0
1638539610000|2021-12-03 13:53:30|396.88|395.08|397.08|395.28|397.28|395.48|396.88|395.08|0
1638539620000|2021-12-03 13:53:40|396.69|394.89|397.08|395.28|397.08|395.28|396.49|394.69|0
1638539630000|2021-12-03 13:53:50|397.67|395.87|397.48|395.68|397.67|395.87|397.48|395.68|0
1638539640000|2021-12-03 13:54:00|397.28|395.48|397.28|395.48|397.28|395.48|397.08|395.28|0
1638539650000|2021-12-03 13:54:10|397.48|395.68|398.27|396.47|398.27|396.47|397.48|395.68|0
1638539660000|2021-12-03 13:54:20|398.07|396.27|398.27|396.47|398.27|396.47|398.07|396.27|0
1638539670000|2021-12-03 13:54:30|398.07|396.27|397.87|396.07|398.07|396.27|397.87|396.07|0
1638539680000|2021-12-03 13:54:40|398.46|396.66|398.27|396.47|398.46|396.66|398.07|396.27|0
1638539690000|2021-12-03 13:54:50|397.87|396.07|398.07|396.27|398.07|396.27|397.87|396.07|0
1638539700000|2021-12-03 13:55:00|398.27|396.47|398.86|397.06|398.86|397.06|398.27|396.47|0
1638539710000|2021-12-03 13:55:10|399.06|397.26|399.45|397.65|399.45|397.65|399.06|397.26|0
1638539720000|2021-12-03 13:55:20|399.85|398.05|399.85|398.05|399.85|398.05|399.85|398.05|0
1638539730000|2021-12-03 13:55:30|400.05|398.25|402.23|400.43|402.23|400.43|400.05|398.25|0
1638539740000|2021-12-03 13:55:40|401.83|400.03|402.03|400.23|402.23|400.43|401.83|400.03|0
1638539750000|2021-12-03 13:55:50|402.23|400.43|402.62|400.82|402.82|401.02|402.23|400.43|0
1638539760000|2021-12-03 13:56:00|402.82|401.02|403.02|401.22|403.02|401.22|402.82|401.02|0
1638539770000|2021-12-03 13:56:10|403.22|401.42|403.42|401.62|403.42|401.62|403.02|401.22|0
1638539780000|2021-12-03 13:56:20|403.62|401.82|403.42|401.62|403.62|401.82|403.42|401.62|0
1638539790000|2021-12-03 13:56:30|403.22|401.42|403.62|401.82|403.62|401.82|403.22|401.42|0
1638539800000|2021-12-03 13:56:40|403.82|402.02|404.21|402.41|404.41|402.61|403.82|402.02|0
1638539810000|2021-12-03 13:56:50|404.41|402.61|404.41|402.61|404.41|402.61|404.21|402.41|0
1638539820000|2021-12-03 13:57:00|404.21|402.41|404.21|402.41|404.21|402.41|404.01|402.21|0
1638539830000|2021-12-03 13:57:10|404.41|402.61|404.61|402.81|404.61|402.81|404.41|402.61|0
1638539840000|2021-12-03 13:57:20|404.41|402.61|404.41|402.61|404.41|402.61|404.41|402.61|0
1638539850000|2021-12-03 13:57:30|404.21|402.41|403.62|401.82|404.41|402.61|403.62|401.82|0
1638539860000|2021-12-03 13:57:40|403.82|402.02|403.81|402.01|403.82|402.02|403.62|401.82|0
1638539870000|2021-12-03 13:57:50|404.01|402.21|404.21|402.41|405.21|403.41|404.01|402.21|0
1638539880000|2021-12-03 13:58:00|403.42|401.62|403.22|401.42|403.42|401.62|403.22|401.42|0
1638539890000|2021-12-03 13:58:10|402.82|401.02|402.82|401.02|403.02|401.22|402.82|401.02|0
1638539900000|2021-12-03 13:58:20|403.02|401.22|402.62|400.82|403.02|401.22|402.62|400.82|0
1638539910000|2021-12-03 13:58:30|402.23|400.43|401.83|400.03|402.23|400.43|401.83|400.03|0
1638539920000|2021-12-03 13:58:40|401.63|399.83|401.83|400.03|401.83|400.03|401.63|399.83|0
1638539930000|2021-12-03 13:58:50|402.03|400.23|402.62|400.82|402.62|400.82|402.03|400.23|0
1638539940000|2021-12-03 13:59:00|402.42|400.62|401.83|400.03|402.52|400.72|401.83|400.03|0
1638539950000|2021-12-03 13:59:10|401.63|399.83|401.63|399.83|401.63|399.83|401.63|399.83|0
1638539960000|2021-12-03 13:59:20|401.83|400.03|402.22|400.42|402.22|400.42|401.83|400.03|0
1638539970000|2021-12-03 13:59:30|402.42|400.62|401.83|400.03|402.42|400.62|401.83|400.03|0
1638539980000|2021-12-03 13:59:40|402.03|400.23|401.83|400.03|402.03|400.23|401.83|400.03|0
1638539990000|2021-12-03 13:59:50|401.63|399.83|401.43|399.63|401.83|400.03|401.43|399.63|0
1638540000000|2021-12-03 14:00:00|401.83|400.03|401.03|399.23|401.83|400.03|401.03|399.23|0
1638540010000|2021-12-03 14:00:10|400.64|398.84|400.44|398.64|400.83|399.03|400.44|398.64|0
1638540020000|2021-12-03 14:00:20|400.64|398.84|400.64|398.84|400.83|399.03|400.64|398.84|0
1638540030000|2021-12-03 14:00:30|400.73|398.93|401.23|399.43|401.23|399.43|400.73|398.93|0
1638540040000|2021-12-03 14:00:40|401.43|399.63|401.23|399.43|401.43|399.63|401.03|399.23|0
1638540050000|2021-12-03 14:00:50|401.03|399.23|400.64|398.84|401.03|399.23|400.64|398.84|0
1638540060000|2021-12-03 14:01:00|400.83|399.03|400.44|398.64|400.83|399.03|400.44|398.64|0
1638540070000|2021-12-03 14:01:10|400.24|398.44|399.65|397.85|400.24|398.44|399.65|397.85|0
1638540080000|2021-12-03 14:01:20|400.44|398.64|400.14|398.34|400.64|398.84|400.14|398.34|0
1638540090000|2021-12-03 14:01:30|400.24|398.44|399.84|398.04|400.24|398.44|399.84|398.04|0
1638540100000|2021-12-03 14:01:40|399.64|397.84|399.84|398.04|399.84|398.04|399.45|397.65|0
1638540110000|2021-12-03 14:01:50|399.64|397.84|399.45|397.65|399.64|397.84|399.25|397.45|0
1638540120000|2021-12-03 14:02:00|400.04|398.24|399.84|398.04|400.04|398.24|399.84|398.04|0
1638540130000|2021-12-03 14:02:10|399.45|397.65|399.25|397.45|399.45|397.65|399.25|397.45|0
1638540140000|2021-12-03 14:02:20|399.05|397.25|398.85|397.05|399.05|397.25|398.85|397.05|0
1638540150000|2021-12-03 14:02:30|399.05|397.25|399.05|397.25|399.05|397.25|399.05|397.25|0
1638540160000|2021-12-03 14:02:40|399.25|397.45|399.45|397.65|399.45|397.65|399.25|397.45|0
1638540170000|2021-12-03 14:02:50|399.64|397.84|399.64|397.84|399.64|397.84|399.64|397.84|0
1638540180000|2021-12-03 14:03:00|400.04|398.24|400.04|398.24|400.04|398.24|399.64|397.84|0
1638540190000|2021-12-03 14:03:10|400.24|398.44|400.24|398.44|400.24|398.44|400.04|398.24|0
1638540200000|2021-12-03 14:03:20|400.44|398.64|401.03|399.23|401.03|399.23|400.44|398.64|0
1638540210000|2021-12-03 14:03:30|401.43|399.63|401.23|399.43|401.43|399.63|401.03|399.23|0
1638540220000|2021-12-03 14:03:40|401.43|399.63|401.43|399.63|401.43|399.63|401.23|399.43|0
1638540230000|2021-12-03 14:03:50|401.62|399.82|402.22|400.42|402.22|400.42|401.62|399.82|0
1638540240000|2021-12-03 14:04:00|402.42|400.62|401.82|400.02|402.42|400.62|401.82|400.02|0
1638540250000|2021-12-03 14:04:10|402.02|400.22|403.01|401.21|403.01|401.21|402.02|400.22|0
1638540260000|2021-12-03 14:04:20|403.21|401.41|402.82|401.02|403.61|401.81|402.82|401.02|0
1638540270000|2021-12-03 14:04:30|403.21|401.41|403.61|401.81|403.61|401.81|403.21|401.41|0
1638540280000|2021-12-03 14:04:40|404.21|402.41|403.81|402.01|404.21|402.41|403.81|402.01|0
1638540290000|2021-12-03 14:04:50|403.61|401.81|403.41|401.61|403.61|401.81|403.41|401.61|0
1638540300000|2021-12-03 14:05:00|403.9|402.1|403.21|401.41|403.9|402.1|403.01|401.21|0
1638540310000|2021-12-03 14:05:10|403.41|401.61|403.81|402.01|404.01|402.21|403.41|401.61|0
1638540320000|2021-12-03 14:05:20|404.21|402.41|404.4|402.6|404.6|402.8|404.21|402.41|0
1638540330000|2021-12-03 14:05:30|404.8|403|405.4|403.6|405.4|403.6|404.6|402.8|0
1638540340000|2021-12-03 14:05:40|405.2|403.4|405.4|403.6|405.6|403.8|405.2|403.4|0
1638540350000|2021-12-03 14:05:50|405.2|403.4|405|403.2|405.2|403.4|404.8|403|0
1638540360000|2021-12-03 14:06:00|405.2|403.4|405.2|403.4|405.4|403.6|405.2|403.4|0
1638540370000|2021-12-03 14:06:10|405.4|403.6|405.6|403.8|405.6|403.8|405.4|403.6|0
1638540380000|2021-12-03 14:06:20|406.2|404.4|406.39|404.59|406.39|404.59|406.2|404.4|0
1638540390000|2021-12-03 14:06:30|406.59|404.79|406.2|404.4|406.59|404.79|406|404.2|0
1638540400000|2021-12-03 14:06:40|406|404.2|406.39|404.59|406.59|404.79|406|404.2|0
1638540410000|2021-12-03 14:06:50|406.79|404.99|406.19|404.39|406.79|404.99|406.19|404.39|0
1638540420000|2021-12-03 14:07:00|406.39|404.59|406|404.2|406.39|404.59|406|404.2|0
1638540430000|2021-12-03 14:07:10|406.19|404.39|406.19|404.39|406.19|404.39|406|404.2|0
1638540440000|2021-12-03 14:07:20|406.39|404.59|406.39|404.59|406.39|404.59|406.39|404.59|0
1638540450000|2021-12-03 14:07:30|406.19|404.39|405.99|404.19|406.39|404.59|405.99|404.19|0
1638540460000|2021-12-03 14:07:40|406.19|404.39|405.99|404.19|406.19|404.39|405.99|404.19|0
1638540470000|2021-12-03 14:07:50|405.8|404|405.99|404.19|405.99|404.19|405.8|404|0
1638540480000|2021-12-03 14:08:00|405.8|404|405.6|403.8|405.8|404|405.6|403.8|0
1638540490000|2021-12-03 14:08:10|405.8|404|405.8|404|405.99|404.19|405.8|404|0
1638540500000|2021-12-03 14:08:20|405.2|403.4|404.8|403|405.2|403.4|404.8|403|0
1638540510000|2021-12-03 14:08:30|404.6|402.8|404.6|402.8|404.6|402.8|404.4|402.6|0
1638540520000|2021-12-03 14:08:40|404.8|403|404.6|402.8|404.8|403|404.6|402.8|0
1638540530000|2021-12-03 14:08:50|404.8|403|405.2|403.4|405.2|403.4|404.8|403|0
1638540540000|2021-12-03 14:09:00|405|403.2|405.2|403.4|405.2|403.4|404.8|403|0
1638540550000|2021-12-03 14:09:10|405.4|403.6|404.8|403|405.4|403.6|404.8|403|0
1638540560000|2021-12-03 14:09:20|405|403.2|404.6|402.8|405.09|403.29|404.6|402.8|0
1638540570000|2021-12-03 14:09:30|404.2|402.4|404|402.2|404.2|402.4|403.8|402|0
1638540580000|2021-12-03 14:09:40|403.8|402|403.6|401.8|404|402.2|403.6|401.8|0
1638540590000|2021-12-03 14:09:50|403.8|402|403.6|401.8|403.8|402|403.6|401.8|0
1638540600000|2021-12-03 14:10:00|403.41|401.61|403.8|402|404.2|402.4|403.41|401.61|0
1638540610000|2021-12-03 14:10:10|403.6|401.8|403.6|401.8|403.6|401.8|403.6|401.8|0
1638540620000|2021-12-03 14:10:20|403.01|401.21|402.41|400.61|403.01|401.21|402.41|400.61|0
1638540630000|2021-12-03 14:10:30|402.21|400.41|402.81|401.01|403.21|401.41|402.21|400.41|0
1638540640000|2021-12-03 14:10:40|403.01|401.21|403.6|401.8|403.6|401.8|403.01|401.21|0
1638540650000|2021-12-03 14:10:50|403.8|402|403.8|402|404|402.2|403.6|401.8|0
1638540660000|2021-12-03 14:11:00|404.4|402.6|404|402.2|404.4|402.6|404|402.2|0
1638540670000|2021-12-03 14:11:10|404.4|402.6|404.4|402.6|404.4|402.6|404.4|402.6|0
1638540680000|2021-12-03 14:11:20|404.6|402.8|404|402.2|404.6|402.8|404|402.2|0
1638540690000|2021-12-03 14:11:30|403.8|402|403.8|402|403.8|402|403.4|401.6|0
1638540700000|2021-12-03 14:11:40|403.6|401.8|403.7|401.9|403.7|401.9|403.4|401.6|0
1638540710000|2021-12-03 14:11:50|403.4|401.6|404.4|402.6|404.4|402.6|403.4|401.6|0
1638540720000|2021-12-03 14:12:00|404.29|402.49|404.4|402.6|404.4|402.6|404|402.2|0
1638540730000|2021-12-03 14:12:10|404.2|402.4|404.8|403|404.8|403|404.2|402.4|0
1638540740000|2021-12-03 14:12:20|404.6|402.8|404.6|402.8|404.6|402.8|404.2|402.4|0
1638540750000|2021-12-03 14:12:30|404.4|402.6|404.8|403|404.8|403|404.2|402.4|0
1638540760000|2021-12-03 14:12:40|404.69|402.89|404|402.2|404.8|403|404|402.2|0
1638540770000|2021-12-03 14:12:50|403.7|401.9|403.6|401.8|403.7|401.9|403.4|401.6|0
1638540780000|2021-12-03 14:13:00|404|402.2|404.6|402.8|404.6|402.8|404|402.2|0
1638540790000|2021-12-03 14:13:10|404.8|403|404.79|402.99|404.8|403|404.6|402.8|0
1638540800000|2021-12-03 14:13:20|404.4|402.6|404.4|402.6|404.6|402.8|404.4|402.6|0
1638540810000|2021-12-03 14:13:30|404.79|402.99|404.99|403.19|404.99|403.19|404.79|402.99|0
1638540820000|2021-12-03 14:13:40|404.79|402.99|404.2|402.4|404.79|402.99|404.2|402.4|0
1638540830000|2021-12-03 14:13:50|404|402.2|403.4|401.6|404|402.2|403.4|401.6|0
1638540840000|2021-12-03 14:14:00|403.2|401.4|403.6|401.8|403.6|401.8|403.2|401.4|0
1638540850000|2021-12-03 14:14:10|403.4|401.6|403.4|401.6|403.6|401.8|403.4|401.6|0
1638540860000|2021-12-03 14:14:20|403.2|401.4|404|402.2|404|402.2|403.2|401.4|0
1638540870000|2021-12-03 14:14:30|403.8|402|404.2|402.4|404.2|402.4|403.8|402|0
1638540880000|2021-12-03 14:14:40|403.8|402|403.6|401.8|403.8|402|403.6|401.8|0
1638540890000|2021-12-03 14:14:50|404|402.2|403.8|402|404.2|402.4|403.8|402|0
1638540900000|2021-12-03 14:15:00|404|402.2|403.8|402|404.59|402.79|403.8|402|0
1638540910000|2021-12-03 14:15:10|404|402.2|403.2|401.4|404|402.2|403.2|401.4|0
1638540920000|2021-12-03 14:15:20|403.4|401.6|403|401.2|403.4|401.6|403|401.2|0
1638540930000|2021-12-03 14:15:30|403.4|401.6|404.2|402.4|404.2|402.4|403.4|401.6|0
1638540940000|2021-12-03 14:15:40|404|402.2|403.2|401.4|404|402.2|403.2|401.4|0
1638540950000|2021-12-03 14:15:50|402.8|401|402.61|400.81|402.8|401|402.61|400.81|0
1638540960000|2021-12-03 14:16:00|402.41|400.61|402.41|400.61|402.41|400.61|402.21|400.41|0
1638540970000|2021-12-03 14:16:10|402.01|400.21|402.41|400.61|402.41|400.61|402.01|400.21|0
1638540980000|2021-12-03 14:16:20|402.61|400.81|402.8|401|402.8|401|402.41|400.61|0
1638540990000|2021-12-03 14:16:30|403|401.2|403|401.2|403|401.2|403|401.2|0
1638541000000|2021-12-03 14:16:40|402.8|401|403.2|401.4|403.2|401.4|402.8|401|0
1638541010000|2021-12-03 14:16:50|403.4|401.6|403.4|401.6|403.4|401.6|403.4|401.6|0
1638541020000|2021-12-03 14:17:00|403.2|401.4|403|401.2|403.2|401.4|402.6|400.8|0
1638541030000|2021-12-03 14:17:10|403.2|401.4|403|401.2|403.2|401.4|403|401.2|0
1638541040000|2021-12-03 14:17:20|403.2|401.4|403.2|401.4|403.6|401.8|403.2|401.4|0
1638541050000|2021-12-03 14:17:30|403.6|401.8|403|401.2|403.6|401.8|403|401.2|0
1638541060000|2021-12-03 14:17:40|403.2|401.4|404|402.2|404|402.2|403.2|401.4|0
1638541070000|2021-12-03 14:17:50|404.19|402.39|404.19|402.39|404.19|402.39|403.99|402.19|0
1638541080000|2021-12-03 14:18:00|403.8|402|403.99|402.19|404.19|402.39|403.8|402|0
1638541090000|2021-12-03 14:18:10|404.19|402.39|404.19|402.39|404.39|402.59|404.19|402.39|0
1638541100000|2021-12-03 14:18:20|404.39|402.59|403.99|402.19|404.39|402.59|403.99|402.19|0
1638541110000|2021-12-03 14:18:30|404.79|402.99|404.99|403.19|404.99|403.19|404.79|402.99|0
1638541120000|2021-12-03 14:18:40|404.79|402.99|404.59|402.79|404.79|402.99|404.59|402.79|0
1638541130000|2021-12-03 14:18:50|404.99|403.19|404.99|403.19|404.99|403.19|404.99|403.19|0
1638541140000|2021-12-03 14:19:00|405.19|403.39|404.79|402.99|405.19|403.39|404.79|402.99|0
1638541150000|2021-12-03 14:19:10|404.39|402.59|403.99|402.19|404.59|402.79|403.99|402.19|0
1638541160000|2021-12-03 14:19:20|404.19|402.39|404.59|402.79|404.59|402.79|404.19|402.39|0
1638541170000|2021-12-03 14:19:30|404.39|402.59|404.39|402.59|404.59|402.79|404.39|402.59|0
1638541180000|2021-12-03 14:19:40|404.19|402.39|404.39|402.59|404.39|402.59|404.19|402.39|0
1638541190000|2021-12-03 14:19:50|404.59|402.79|404.39|402.59|404.59|402.79|404.39|402.59|0
1638541200000|2021-12-03 14:20:00|404.59|402.79|403.6|401.8|404.59|402.79|403.6|401.8|0
1638541210000|2021-12-03 14:20:10|403.79|401.99|403.99|402.19|404.29|402.49|403.79|401.99|0
1638541220000|2021-12-03 14:20:20|404.09|402.29|404.19|402.39|404.39|402.59|404.09|402.29|0
1638541230000|2021-12-03 14:20:30|404.39|402.59|403.99|402.19|404.39|402.59|403.79|401.99|0
1638541240000|2021-12-03 14:20:40|404.19|402.39|403.79|401.99|404.19|402.39|403.79|401.99|0
1638541250000|2021-12-03 14:20:50|403.59|401.79|403.59|401.79|403.59|401.79|403.2|401.4|0
1638541260000|2021-12-03 14:21:00|403.69|401.89|404.19|402.39|404.19|402.39|403.69|401.89|0
1638541270000|2021-12-03 14:21:10|404.39|402.59|403.79|401.99|404.39|402.59|403.79|401.99|0
1638541280000|2021-12-03 14:21:20|403.89|402.09|403.89|402.09|403.89|402.09|403.59|401.79|0
1638541290000|2021-12-03 14:21:30|403.79|401.99|403.59|401.79|403.79|401.99|403.59|401.79|0
1638541300000|2021-12-03 14:21:40|403.2|401.4|403.39|401.59|403.59|401.79|403.2|401.4|0
1638541310000|2021-12-03 14:21:50|403.2|401.4|402.8|401|403.2|401.4|402.8|401|0
1638541320000|2021-12-03 14:22:00|403.39|401.59|402.89|401.09|403.39|401.59|402.89|401.09|0
1638541330000|2021-12-03 14:22:10|403|401.2|402.6|400.8|403|401.2|402.6|400.8|0
1638541340000|2021-12-03 14:22:20|402.8|401|402.4|400.6|402.8|401|402.4|400.6|0
1638541350000|2021-12-03 14:22:30|402.2|400.4|402.6|400.8|402.6|400.8|402.2|400.4|0
1638541360000|2021-12-03 14:22:40|402.8|401|403|401.2|403|401.2|402.8|401|0
1638541370000|2021-12-03 14:22:50|402.8|401|402.6|400.8|402.8|401|402.6|400.8|0
1638541380000|2021-12-03 14:23:00|402.69|400.89|402.4|400.6|402.8|401|402.4|400.6|0
1638541390000|2021-12-03 14:23:10|402.6|400.8|403.19|401.39|403.19|401.39|402.6|400.8|0
1638541400000|2021-12-03 14:23:20|403.39|401.59|403.19|401.39|403.39|401.59|403.19|401.39|0
1638541410000|2021-12-03 14:23:30|403|401.2|403|401.2|403.19|401.39|403|401.2|0
1638541420000|2021-12-03 14:23:40|403.19|401.39|403|401.2|403.19|401.39|403|401.2|0
1638541430000|2021-12-03 14:23:50|402.6|400.8|402|400.2|402.6|400.8|402|400.2|0
1638541440000|2021-12-03 14:24:00|401.8|400|402.1|400.3|402.1|400.3|401.8|400|0
1638541450000|2021-12-03 14:24:10|402|400.2|401.21|399.41|402|400.2|401.21|399.41|0
1638541460000|2021-12-03 14:24:20|401.01|399.21|400.61|398.81|401.01|399.21|400.61|398.81|0
1638541470000|2021-12-03 14:24:30|400.81|399.01|400.81|399.01|401.11|399.31|400.61|398.81|0
1638541480000|2021-12-03 14:24:40|400.91|399.11|400.81|399.01|400.91|399.11|400.81|399.01|0
1638541490000|2021-12-03 14:24:50|401.01|399.21|400.81|399.01|401.01|399.21|400.81|399.01|0
1638541500000|2021-12-03 14:25:00|401.01|399.21|401.01|399.21|401.21|399.41|401.01|399.21|0
1638541510000|2021-12-03 14:25:10|401.21|399.41|401.41|399.61|401.41|399.61|401.21|399.41|0
1638541520000|2021-12-03 14:25:20|401.6|399.8|401.6|399.8|401.8|400|401.6|399.8|0
1638541530000|2021-12-03 14:25:30|401.41|399.61|401.21|399.41|401.6|399.8|401.21|399.41|0
1638541540000|2021-12-03 14:25:40|400.61|398.81|400.61|398.81|400.61|398.81|400.41|398.61|0
1638541550000|2021-12-03 14:25:50|401.41|399.61|400.81|399.01|401.41|399.61|400.61|398.81|0
1638541560000|2021-12-03 14:26:00|401.6|399.8|402|400.2|402|400.2|401.6|399.8|0
1638541570000|2021-12-03 14:26:10|401.6|399.8|401.41|399.61|401.7|399.9|401.41|399.61|0
1638541580000|2021-12-03 14:26:20|401.21|399.41|401.8|400|401.8|400|401.21|399.41|0
1638541590000|2021-12-03 14:26:30|401.7|399.9|401.4|399.6|401.8|400|401.4|399.6|0
1638541600000|2021-12-03 14:26:40|401.6|399.8|401.01|399.21|401.6|399.8|401.01|399.21|0
1638541610000|2021-12-03 14:26:50|401.21|399.41|400.81|399.01|401.21|399.41|400.81|399.01|0
1638541620000|2021-12-03 14:27:00|400.41|398.61|401.21|399.41|401.21|399.41|400.41|398.61|0
1638541630000|2021-12-03 14:27:10|400.81|399.01|401.4|399.6|401.4|399.6|400.81|399.01|0
1638541640000|2021-12-03 14:27:20|401.6|399.8|401.8|400|401.8|400|401.6|399.8|0
1638541650000|2021-12-03 14:27:30|402|400.2|402.2|400.4|402.2|400.4|402|400.2|0
1638541660000|2021-12-03 14:27:40|402.4|400.6|402.79|400.99|402.79|400.99|402.4|400.6|0
1638541670000|2021-12-03 14:27:50|402.99|401.19|402.79|400.99|402.99|401.19|402.79|400.99|0
1638541680000|2021-12-03 14:28:00|402.99|401.19|402.59|400.79|402.99|401.19|402.4|400.6|0
1638541690000|2021-12-03 14:28:10|402.4|400.6|402.59|400.79|402.59|400.79|402.4|400.6|0
1638541700000|2021-12-03 14:28:20|402.79|400.99|403.59|401.79|403.59|401.79|402.79|400.99|0
1638541710000|2021-12-03 14:28:30|403.39|401.59|403.79|401.99|403.79|401.99|403.39|401.59|0
1638541720000|2021-12-03 14:28:40|403.39|401.59|402.4|400.6|403.39|401.59|402.4|400.6|0
1638541730000|2021-12-03 14:28:50|402.2|400.4|402.59|400.79|402.59|400.79|402.2|400.4|0
1638541740000|2021-12-03 14:29:00|402.39|400.59|402.99|401.19|402.99|401.19|402.39|400.59|0
1638541750000|2021-12-03 14:29:10|402.89|401.09|402.59|400.79|402.99|401.19|402.59|400.79|0
1638541760000|2021-12-03 14:29:20|402.79|400.99|403.39|401.59|403.39|401.59|402.79|400.99|0
1638541770000|2021-12-03 14:29:30|403.19|401.39|403.19|401.39|403.19|401.39|403.19|401.39|0
1638541780000|2021-12-03 14:29:40|403.59|401.79|403.59|401.79|403.79|401.99|403.39|401.59|0
1638541790000|2021-12-03 14:29:50|403.78|401.98|402.99|401.19|403.78|401.98|402.99|401.19|0
1638541800000|2021-12-03 14:30:00|403.19|401.39|405.18|403.38|406.27|404.47|403.19|401.39|0
1638541810000|2021-12-03 14:30:10|405.58|403.78|402.99|401.19|405.58|403.78|402.99|401.19|0
1638541820000|2021-12-03 14:30:20|402.2|400.4|403.78|401.98|403.78|401.98|402.2|400.4|0
1638541830000|2021-12-03 14:30:30|404.18|402.38|402.99|401.19|404.18|402.38|402.99|401.19|0
1638541840000|2021-12-03 14:30:40|403.78|401.98|402.99|401.19|403.78|401.98|402.59|400.79|0
1638541850000|2021-12-03 14:30:50|402.79|400.99|402.79|400.99|402.79|400.99|402|400.2|0
1638541860000|2021-12-03 14:31:00|402.59|400.79|400.61|398.81|402.99|401.19|400.61|398.81|0
1638541870000|2021-12-03 14:31:10|400.21|398.41|400.41|398.61|400.41|398.61|399.62|397.82|0
1638541880000|2021-12-03 14:31:20|400.01|398.21|400.81|399.01|401.2|399.4|400.01|398.21|0
1638541890000|2021-12-03 14:31:30|401.8|400|403.58|401.78|403.58|401.78|401.4|399.6|0
1638541900000|2021-12-03 14:31:40|403.78|401.98|405.37|403.57|405.37|403.57|403.58|401.78|0
1638541910000|2021-12-03 14:31:50|405.18|403.38|406.37|404.57|406.37|404.57|405.18|403.38|0
1638541920000|2021-12-03 14:32:00|407.37|405.57|408.77|406.97|408.77|406.97|407.37|405.57|0
1638541930000|2021-12-03 14:32:10|408.17|406.37|408.57|406.77|408.57|406.77|408.17|406.37|0
1638541940000|2021-12-03 14:32:20|409.16|407.36|411.16|409.36|411.16|409.36|409.16|407.36|0
1638541950000|2021-12-03 14:32:30|410.96|409.16|411.77|409.97|412.17|410.37|410.96|409.16|0
1638541960000|2021-12-03 14:32:40|411.16|409.36|412.17|410.37|412.17|410.37|411.16|409.36|0
1638541970000|2021-12-03 14:32:50|411.56|409.76|411.56|409.76|411.97|410.17|411.36|409.56|0
1638541980000|2021-12-03 14:33:00|411.16|409.36|410.36|408.56|411.16|409.36|409.96|408.16|0
1638541990000|2021-12-03 14:33:10|410.16|408.36|410.36|408.56|410.36|408.56|409.56|407.76|0
1638542000000|2021-12-03 14:33:20|410.16|408.36|409.36|407.56|410.16|408.36|409.36|407.56|0
1638542010000|2021-12-03 14:33:30|409.96|408.16|411.56|409.76|411.56|409.76|409.96|408.16|0
1638542020000|2021-12-03 14:33:40|411.16|409.36|410.76|408.96|411.16|409.36|410.16|408.36|0
1638542030000|2021-12-03 14:33:50|410.16|408.36|409.36|407.56|410.16|408.36|409.36|407.56|0
1638542040000|2021-12-03 14:34:00|409.16|407.36|407.76|405.96|409.16|407.36|407.76|405.96|0
1638542050000|2021-12-03 14:34:10|408.96|407.16|408.76|406.96|409.16|407.36|408.76|406.96|0
1638542060000|2021-12-03 14:34:20|409.56|407.76|410.16|408.36|410.16|408.36|409.56|407.76|0
1638542070000|2021-12-03 14:34:30|409.36|407.56|407.37|405.57|409.36|407.56|407.37|405.57|0
1638542080000|2021-12-03 14:34:40|406.97|405.17|408.16|406.36|408.16|406.36|406.97|405.17|0
1638542090000|2021-12-03 14:34:50|408.56|406.76|408.36|406.56|408.76|406.96|407.96|406.16|0
1638542100000|2021-12-03 14:35:00|408.56|406.76|402.79|400.99|408.56|406.76|402.79|400.99|0
1638542110000|2021-12-03 14:35:10|401.99|400.19|403.98|402.18|404.27|402.47|401.99|400.19|0
1638542120000|2021-12-03 14:35:20|404.97|403.17|404.77|402.97|405.37|403.57|404.77|402.97|0
1638542130000|2021-12-03 14:35:30|403.98|402.18|402.59|400.79|404.18|402.38|402.59|400.79|0
1638542140000|2021-12-03 14:35:40|403.18|401.38|402.59|400.79|403.18|401.38|402.59|400.79|0
1638542150000|2021-12-03 14:35:50|403.18|401.38|399.71|397.91|403.18|401.38|399.71|397.91|0
1638542160000|2021-12-03 14:36:00|399.41|397.61|398.82|397.02|400.21|398.41|398.82|397.02|0
1638542170000|2021-12-03 14:36:10|398.62|396.82|399.41|397.61|399.41|397.61|398.62|396.82|0
1638542180000|2021-12-03 14:36:20|401|399.2|400.21|398.41|401|399.2|400.21|398.41|0
1638542190000|2021-12-03 14:36:30|400.6|398.8|400.01|398.21|400.8|399|400.01|398.21|0
1638542200000|2021-12-03 14:36:40|400.21|398.41|400.01|398.21|400.8|399|400.01|398.21|0
1638542210000|2021-12-03 14:36:50|399.81|398.01|399.02|397.22|399.81|398.01|399.02|397.22|0
1638542220000|2021-12-03 14:37:00|399.61|397.81|400.9|399.1|400.9|399.1|399.61|397.81|0
1638542230000|2021-12-03 14:37:10|400.8|399|400.01|398.21|400.8|399|399.81|398.01|0
1638542240000|2021-12-03 14:37:20|400.6|398.8|400.8|399|401|399.2|400.6|398.8|0
1638542250000|2021-12-03 14:37:30|400.6|398.8|401.2|399.4|401.2|399.4|400.6|398.8|0
1638542260000|2021-12-03 14:37:40|400.8|399|401.29|399.49|401.29|399.49|400.8|399|0
1638542270000|2021-12-03 14:37:50|400.89|399.09|401.99|400.19|401.99|400.19|400.89|399.09|0
1638542280000|2021-12-03 14:38:00|402.19|400.39|402.58|400.78|403.38|401.58|402.19|400.39|0
1638542290000|2021-12-03 14:38:10|402.78|400.98|401.2|399.4|402.78|400.98|401.2|399.4|0
1638542300000|2021-12-03 14:38:20|400.2|398.4|401|399.2|401|399.2|400.2|398.4|0
1638542310000|2021-12-03 14:38:30|401.39|399.59|400.2|398.4|401.39|399.59|400.01|398.21|0
1638542320000|2021-12-03 14:38:40|400.01|398.21|399.81|398.01|400.01|398.21|399.61|397.81|0
1638542330000|2021-12-03 14:38:50|399.21|397.41|399.61|397.81|400.01|398.21|399.21|397.41|0
1638542340000|2021-12-03 14:39:00|399.02|397.22|399.61|397.81|399.9|398.1|399.02|397.22|0
1638542350000|2021-12-03 14:39:10|398.82|397.02|398.42|396.62|398.82|397.02|397.63|395.83|0
1638542360000|2021-12-03 14:39:20|398.62|396.82|397.24|395.44|398.62|396.82|397.24|395.44|0
1638542370000|2021-12-03 14:39:30|397.43|395.63|397.63|395.83|397.63|395.83|397.24|395.44|0
1638542380000|2021-12-03 14:39:40|398.22|396.42|398.03|396.23|398.32|396.52|398.03|396.23|0
1638542390000|2021-12-03 14:39:50|398.22|396.42|398.39|396.59|398.98|397.18|398.22|396.42|0
1638542400000|2021-12-03 14:40:00|397.21|395.41|398.6|396.8|398.6|396.8|397.21|395.41|0
1638542410000|2021-12-03 14:40:10|398.8|397|399.19|397.39|399.39|397.59|398.8|397|0
1638542420000|2021-12-03 14:40:20|399.59|397.79|398.6|396.8|399.98|398.18|398.6|396.8|0
1638542430000|2021-12-03 14:40:30|398.21|396.41|397.42|395.62|398.4|396.6|397.42|395.62|0
1638542440000|2021-12-03 14:40:40|398.01|396.21|398.8|397|398.8|397|397.42|395.62|0
1638542450000|2021-12-03 14:40:50|398.2|396.4|397.42|395.62|398.2|396.4|397.42|395.62|0
1638542460000|2021-12-03 14:41:00|397.81|396.01|398.4|396.6|398.4|396.6|397.81|396.01|0
1638542470000|2021-12-03 14:41:10|398.6|396.8|398.2|396.4|399.19|397.39|398.2|396.4|0
1638542480000|2021-12-03 14:41:20|398.4|396.6|399.39|397.59|399.39|397.59|398.4|396.6|0
1638542490000|2021-12-03 14:41:30|398.5|396.7|399.78|397.98|399.78|397.98|398.5|396.7|0
1638542500000|2021-12-03 14:41:40|400.18|398.38|399.59|397.79|400.18|398.38|399.59|397.79|0
1638542510000|2021-12-03 14:41:50|398.99|397.19|398.6|396.8|398.99|397.19|398.4|396.6|0
1638542520000|2021-12-03 14:42:00|398.2|396.4|397.42|395.62|398.2|396.4|397.42|395.62|0
1638542530000|2021-12-03 14:42:10|397.61|395.81|397.41|395.61|397.61|395.81|397.02|395.22|0
1638542540000|2021-12-03 14:42:20|397.22|395.42|397.22|395.42|397.41|395.61|397.22|395.42|0
1638542550000|2021-12-03 14:42:30|398.2|396.4|398.6|396.8|398.6|396.8|398.2|396.4|0
1638542560000|2021-12-03 14:42:40|398.99|397.19|398.01|396.21|399.19|397.39|398.01|396.21|0
1638542570000|2021-12-03 14:42:50|397.02|395.22|395.84|394.04|397.02|395.22|395.84|394.04|0
1638542580000|2021-12-03 14:43:00|396.23|394.43|396.04|394.24|396.23|394.43|395.93|394.13|0
1638542590000|2021-12-03 14:43:10|395.84|394.04|394.66|392.86|395.84|394.04|394.46|392.66|0
1638542600000|2021-12-03 14:43:20|394.86|393.06|394.27|392.47|395.25|393.45|394.27|392.47|0
1638542610000|2021-12-03 14:43:30|393.87|392.07|394.46|392.66|394.46|392.66|393.87|392.07|0
1638542620000|2021-12-03 14:43:40|392.89|391.09|392.7|390.9|393.09|391.29|392.5|390.7|0
1638542630000|2021-12-03 14:43:50|392.5|390.7|391.91|390.11|392.5|390.7|391.72|389.92|0
1638542640000|2021-12-03 14:44:00|392.3|390.5|392.5|390.7|393.68|391.88|392.3|390.5|0
1638542650000|2021-12-03 14:44:10|392.2|390.4|391.72|389.92|392.2|390.4|391.72|389.92|0
1638542660000|2021-12-03 14:44:20|390.35|388.55|390.24|388.44|390.35|388.55|390.15|388.35|0
1638542670000|2021-12-03 14:44:30|390.15|388.35|390.34|388.54|390.54|388.74|390.15|388.35|0
1638542680000|2021-12-03 14:44:40|391.72|389.92|390.93|389.13|392.11|390.31|390.93|389.13|0
1638542690000|2021-12-03 14:44:50|391.71|389.91|391.91|390.11|392.11|390.31|391.71|389.91|0
1638542700000|2021-12-03 14:45:00|392.89|391.09|394.07|392.27|394.07|392.27|392.89|391.09|0
1638542710000|2021-12-03 14:45:10|394.46|392.66|395.05|393.25|395.05|393.25|393.87|392.07|0
1638542720000|2021-12-03 14:45:20|394.66|392.86|396.03|394.23|396.03|394.23|394.66|392.86|0
1638542730000|2021-12-03 14:45:30|396.62|394.82|396.03|394.23|397.02|395.22|396.03|394.23|0
1638542740000|2021-12-03 14:45:40|395.44|393.64|395.64|393.84|395.64|393.84|395.05|393.25|0
1638542750000|2021-12-03 14:45:50|394.07|392.27|394.26|392.46|394.26|392.46|393.67|391.87|0
1638542760000|2021-12-03 14:46:00|394.66|392.86|393.87|392.07|394.85|393.05|393.87|392.07|0
1638542770000|2021-12-03 14:46:10|393.09|391.29|393.67|391.87|393.67|391.87|393.09|391.29|0
1638542780000|2021-12-03 14:46:20|393.48|391.68|393.48|391.68|393.48|391.68|393.28|391.48|0
1638542790000|2021-12-03 14:46:30|393.67|391.87|391.88|390.08|393.67|391.87|390.7|388.9|0
1638542800000|2021-12-03 14:46:40|392.08|390.28|393.14|391.34|394.52|392.72|392.08|390.28|0
1638542810000|2021-12-03 14:46:50|392.75|390.95|392.16|390.36|392.75|390.95|392.16|390.36|0
1638542820000|2021-12-03 14:47:00|392.56|390.76|393.92|392.12|394.71|392.91|392.56|390.76|0
1638542830000|2021-12-03 14:47:10|394.51|392.71|394.51|392.71|394.71|392.91|394.51|392.71|0
1638542840000|2021-12-03 14:47:20|396.19|394.39|397.75|395.95|397.75|395.95|396.19|394.39|0
1638542850000|2021-12-03 14:47:30|397.95|396.15|396.77|394.97|397.95|396.15|396.77|394.97|0
1638542860000|2021-12-03 14:47:40|396.38|394.58|396.19|394.39|396.77|394.97|396.19|394.39|0
1638542870000|2021-12-03 14:47:50|396.38|394.58|397.36|395.56|397.36|395.56|396.38|394.58|0
1638542880000|2021-12-03 14:48:00|397.56|395.76|397.75|395.95|398.34|396.54|397.56|395.76|0
1638542890000|2021-12-03 14:48:10|397.36|395.56|397.17|395.37|397.75|395.95|397.17|395.37|0
1638542900000|2021-12-03 14:48:20|396.97|395.17|395.8|394|396.97|395.17|395.8|394|0
1638542910000|2021-12-03 14:48:30|395.99|394.19|395.5|393.7|395.99|394.19|394.82|393.02|0
1638542920000|2021-12-03 14:48:40|395.11|393.31|394.72|392.92|395.11|393.31|394.72|392.92|0
1638542930000|2021-12-03 14:48:50|394.91|393.11|394.33|392.53|394.91|393.11|394.33|392.53|0
1638542940000|2021-12-03 14:49:00|395.3|393.5|395.3|393.5|395.3|393.5|394.91|393.11|0
1638542950000|2021-12-03 14:49:10|395.11|393.31|394.32|392.52|395.11|393.31|393.93|392.13|0
1638542960000|2021-12-03 14:49:20|393.54|391.74|392.57|390.77|393.54|391.74|392.57|390.77|0
1638542970000|2021-12-03 14:49:30|391.99|390.19|390.62|388.82|391.99|390.19|390.62|388.82|0
1638542980000|2021-12-03 14:49:40|390.82|389.02|390.04|388.24|391.01|389.21|390.04|388.24|0
1638542990000|2021-12-03 14:49:50|389.65|387.85|389.65|387.85|390.23|388.43|389.65|387.85|0
1638543000000|2021-12-03 14:50:00|389.07|387.27|391.01|389.21|391.6|389.8|389.07|387.27|0
1638543010000|2021-12-03 14:50:10|391.6|389.8|391.01|389.21|392.18|390.38|391.01|389.21|0
1638543020000|2021-12-03 14:50:20|390.82|389.02|390.43|388.63|390.82|389.02|390.43|388.63|0
1638543030000|2021-12-03 14:50:30|391.01|389.21|389.46|387.66|391.01|389.21|389.46|387.66|0
1638543040000|2021-12-03 14:50:40|389.26|387.46|387.61|385.81|389.26|387.46|387.61|385.81|0
1638543050000|2021-12-03 14:50:50|387.52|385.72|387.52|385.72|387.71|385.91|387.52|385.72|0
1638543060000|2021-12-03 14:51:00|387.13|385.33|385.77|383.97|387.13|385.33|385.77|383.97|0
1638543070000|2021-12-03 14:51:10|385.19|383.39|385.19|383.39|385.19|383.39|385.19|383.39|0
1638543080000|2021-12-03 14:51:20|384.81|383.01|384.71|382.91|384.81|383.01|384.23|382.43|0
1638543090000|2021-12-03 14:51:30|384.42|382.62|384.23|382.43|384.42|382.62|384.03|382.23|0
1638543100000|2021-12-03 14:51:40|384.61|382.81|385.77|383.97|385.77|383.97|384.42|382.62|0
1638543110000|2021-12-03 14:51:50|384.81|383.01|386.16|384.36|386.16|384.36|384.81|383.01|0
1638543120000|2021-12-03 14:52:00|384.52|382.72|386.82|385.02|386.82|385.02|384.52|382.72|0
1638543130000|2021-12-03 14:52:10|386.63|384.83|385.86|384.06|387.6|385.8|385.86|384.06|0
1638543140000|2021-12-03 14:52:20|385.66|383.86|385.66|383.86|385.66|383.86|385.28|383.48|0
1638543150000|2021-12-03 14:52:30|385.47|383.67|384.31|382.51|385.47|383.67|384.31|382.51|0
1638543160000|2021-12-03 14:52:40|383.54|381.74|382.39|380.59|383.54|381.74|382.39|380.59|0
1638543170000|2021-12-03 14:52:50|383.16|381.36|382.58|380.78|383.54|381.74|382.58|380.78|0
1638543180000|2021-12-03 14:53:00|383.16|381.36|383.16|381.36|383.54|381.74|383.16|381.36|0
1638543190000|2021-12-03 14:53:10|382.96|381.16|383.16|381.36|383.16|381.36|382.77|380.97|0
1638543200000|2021-12-03 14:53:20|383.54|381.74|381.23|379.43|383.54|381.74|381.23|379.43|0
1638543210000|2021-12-03 14:53:30|381.04|379.24|381.23|379.43|381.81|380.01|381.04|379.24|0
1638543220000|2021-12-03 14:53:40|380.66|378.86|380.47|378.67|380.85|379.05|380.47|378.67|0
1638543230000|2021-12-03 14:53:50|380.08|378.28|381.23|379.43|381.23|379.43|379.89|378.09|0
1638543240000|2021-12-03 14:54:00|381.62|379.82|381.62|379.82|382.39|380.59|381.62|379.82|0
1638543250000|2021-12-03 14:54:10|381.04|379.24|379.12|377.32|381.04|379.24|379.12|377.32|0
1638543260000|2021-12-03 14:54:20|378.55|376.75|379.12|377.32|379.32|377.52|378.55|376.75|0
1638543270000|2021-12-03 14:54:30|378.74|376.94|377.59|375.79|378.74|376.94|377.59|375.79|0
1638543280000|2021-12-03 14:54:40|376.25|374.45|376.64|374.84|376.64|374.84|376.25|374.45|0
1638543290000|2021-12-03 14:54:50|376.25|374.45|377.02|375.22|377.02|375.22|376.25|374.45|0
1638543300000|2021-12-03 14:55:00|376.44|374.64|378.93|377.13|379.12|377.32|376.44|374.64|0
1638543310000|2021-12-03 14:55:10|380.66|378.86|381.23|379.43|381.23|379.43|380.08|378.28|0
1638543320000|2021-12-03 14:55:20|380.85|379.05|381.04|379.24|381.04|379.24|380.66|378.86|0
1638543330000|2021-12-03 14:55:30|381.81|380.01|380.85|379.05|382.58|380.78|380.85|379.05|0
1638543340000|2021-12-03 14:55:40|381.52|379.72|381.62|379.82|381.62|379.82|381.04|379.24|0
1638543350000|2021-12-03 14:55:50|381.13|379.33|382.19|380.39|382.19|380.39|381.13|379.33|0
1638543360000|2021-12-03 14:56:00|382|380.2|382|380.2|382.38|380.58|382|380.2|0
1638543370000|2021-12-03 14:56:10|383.53|381.73|384.3|382.5|384.49|382.69|383.53|381.73|0
1638543380000|2021-12-03 14:56:20|385.07|383.27|385.26|383.46|385.83|384.03|385.07|383.27|0
1638543390000|2021-12-03 14:56:30|384.68|382.88|383.91|382.11|385.07|383.27|383.91|382.11|0
1638543400000|2021-12-03 14:56:40|383.72|381.92|384.68|382.88|384.68|382.88|383.72|381.92|0
1638543410000|2021-12-03 14:56:50|384.3|382.5|385.83|384.03|385.83|384.03|384.3|382.5|0
1638543420000|2021-12-03 14:57:00|386.22|384.42|386.22|384.42|386.41|384.61|385.64|383.84|0
1638543430000|2021-12-03 14:57:10|385.83|384.03|385.83|384.03|386.41|384.61|385.83|384.03|0
1638543440000|2021-12-03 14:57:20|385.64|383.84|386.03|384.23|386.22|384.42|385.64|383.84|0
1638543450000|2021-12-03 14:57:30|386.41|384.61|385.45|383.65|386.41|384.61|385.45|383.65|0
1638543460000|2021-12-03 14:57:40|385.83|384.03|386.79|384.99|386.79|384.99|385.83|384.03|0
1638543470000|2021-12-03 14:57:50|386.6|384.8|386.22|384.42|386.79|384.99|386.22|384.42|0
1638543480000|2021-12-03 14:58:00|384.68|382.88|382.19|380.39|384.68|382.88|382.19|380.39|0
1638543490000|2021-12-03 14:58:10|383.05|381.25|382.76|380.96|383.05|381.25|382.38|380.58|0
1638543500000|2021-12-03 14:58:20|382|380.2|382.76|380.96|382.76|380.96|382|380.2|0
1638543510000|2021-12-03 14:58:30|382.38|380.58|382|380.2|382.38|380.58|382|380.2|0
1638543520000|2021-12-03 14:58:40|382.76|380.96|380.75|378.95|382.76|380.96|380.75|378.95|0
1638543530000|2021-12-03 14:58:50|380.66|378.86|379.51|377.71|380.66|378.86|379.51|377.71|0
1638543540000|2021-12-03 14:59:00|380.08|378.28|380.47|378.67|380.47|378.67|380.08|378.28|0
1638543550000|2021-12-03 14:59:10|380.08|378.28|378.84|377.04|380.08|378.28|378.84|377.04|0
1638543560000|2021-12-03 14:59:20|378.37|376.57|378.37|376.57|378.37|376.57|377.41|375.61|0
1638543570000|2021-12-03 14:59:30|378.18|376.38|379.13|377.33|379.13|377.33|378.18|376.38|0
1638543580000|2021-12-03 14:59:40|379.6|377.8|380.17|378.37|380.56|378.76|379.6|377.8|0
1638543590000|2021-12-03 14:59:50|380.94|379.14|380.17|378.37|381.13|379.33|380.17|378.37|0
1638543600000|2021-12-03 15:00:00|378.84|377.04|380.27|378.47|380.66|378.86|378.84|377.04|0
1638543610000|2021-12-03 15:00:10|380.37|378.57|381.23|379.43|381.61|379.81|380.37|378.57|0
1638543620000|2021-12-03 15:00:20|382.57|380.77|383.34|381.54|383.53|381.73|382.57|380.77|0
1638543630000|2021-12-03 15:00:30|384.29|382.49|383.91|382.11|384.29|382.49|383.91|382.11|0
1638543640000|2021-12-03 15:00:40|383.14|381.34|384.1|382.3|384.1|382.3|383.14|381.34|0
1638543650000|2021-12-03 15:00:50|382.76|380.96|383.53|381.73|383.53|381.73|382.76|380.96|0
1638543660000|2021-12-03 15:01:00|381.89|380.09|380.85|379.05|381.89|380.09|380.85|379.05|0
1638543670000|2021-12-03 15:01:10|380.08|378.28|377.98|376.18|380.08|378.28|377.98|376.18|0
1638543680000|2021-12-03 15:01:20|378.17|376.37|378.84|377.04|378.84|377.04|377.98|376.18|0
1638543690000|2021-12-03 15:01:30|378.55|376.75|375.32|373.52|378.55|376.75|375.32|373.52|0
1638543700000|2021-12-03 15:01:40|374.94|373.14|373.89|372.09|375.13|373.33|373.8|372|0
1638543710000|2021-12-03 15:01:50|372.85|371.05|372.47|370.67|373.8|372|372.47|370.67|0
1638543720000|2021-12-03 15:02:00|372.85|371.05|372.28|370.48|372.85|371.05|371.91|370.11|0
1638543730000|2021-12-03 15:02:10|374.48|372.68|375.05|373.25|375.99|374.19|374.48|372.68|0
1638543740000|2021-12-03 15:02:20|375.24|373.44|377.88|376.08|377.88|376.08|375.24|373.44|0
1638543750000|2021-12-03 15:02:30|377.12|375.32|378.25|376.45|378.25|376.45|377.12|375.32|0
1638543760000|2021-12-03 15:02:40|378.63|376.83|376.74|374.94|378.63|376.83|376.74|374.94|0
1638543770000|2021-12-03 15:02:50|376.37|374.57|376.93|375.13|376.93|375.13|375.99|374.19|0
1638543780000|2021-12-03 15:03:00|377.5|375.7|377.88|376.08|378.63|376.83|377.5|375.7|0
1638543790000|2021-12-03 15:03:10|377.5|375.7|378.06|376.26|378.44|376.64|377.5|375.7|0
1638543800000|2021-12-03 15:03:20|378.44|376.64|378.44|376.64|378.44|376.64|377.5|375.7|0
1638543810000|2021-12-03 15:03:30|377.21|375.41|377.31|375.51|377.97|376.17|377.12|375.32|0
1638543820000|2021-12-03 15:03:40|376.55|374.75|376.36|374.56|376.55|374.75|376.18|374.38|0
1638543830000|2021-12-03 15:03:50|376.18|374.38|375.61|373.81|376.18|374.38|375.42|373.62|0
1638543840000|2021-12-03 15:04:00|375.42|373.62|377.31|375.51|377.31|375.51|375.04|373.24|0
1638543850000|2021-12-03 15:04:10|378.63|376.83|378.82|377.02|378.82|377.02|377.87|376.07|0
1638543860000|2021-12-03 15:04:20|379.39|377.59|378.44|376.64|379.39|377.59|377.87|376.07|0
1638543870000|2021-12-03 15:04:30|375.85|374.05|374.05|372.25|375.85|374.05|374.05|372.25|0
1638543880000|2021-12-03 15:04:40|373.96|372.16|373.77|371.97|375.09|373.29|373.58|371.78|0
1638543890000|2021-12-03 15:04:50|374.15|372.35|375.85|374.05|375.85|374.05|374.15|372.35|0
1638543900000|2021-12-03 15:05:00|378.13|376.33|376.04|374.24|378.13|376.33|376.04|374.24|0
1638543910000|2021-12-03 15:05:10|375.37|373.57|376.8|375|376.8|375|375.37|373.57|0
1638543920000|2021-12-03 15:05:20|377.37|375.57|378.51|376.71|378.51|376.71|377.37|375.57|0
1638543930000|2021-12-03 15:05:30|378.7|376.9|379.46|377.66|379.46|377.66|378.7|376.9|0
1638543940000|2021-12-03 15:05:40|379.27|377.47|379.55|377.75|379.55|377.75|378.89|377.09|0
1638543950000|2021-12-03 15:05:50|378.7|376.9|378.98|377.18|378.98|377.18|378.7|376.9|0
1638543960000|2021-12-03 15:06:00|378.13|376.33|377.37|375.57|378.13|376.33|377.37|375.57|0
1638543970000|2021-12-03 15:06:10|378.89|377.09|379.84|378.04|379.84|378.04|378.7|376.9|0
1638543980000|2021-12-03 15:06:20|378.89|377.09|380.03|378.23|380.03|378.23|378.51|376.71|0
1638543990000|2021-12-03 15:06:30|379.84|378.04|380.61|378.81|380.61|378.81|379.84|378.04|0
1638544000000|2021-12-03 15:06:40|380.13|378.33|378.7|376.9|380.13|378.33|378.7|376.9|0
1638544010000|2021-12-03 15:06:50|378.51|376.71|376.99|375.19|378.51|376.71|376.99|375.19|0
1638544020000|2021-12-03 15:07:00|378.7|376.9|378.7|376.9|378.7|376.9|378.13|376.33|0
1638544030000|2021-12-03 15:07:10|378.13|376.33|376.33|374.53|378.13|376.33|376.23|374.43|0
1638544040000|2021-12-03 15:07:20|376.52|374.72|377.29|375.49|377.29|375.49|376.33|374.53|0
1638544050000|2021-12-03 15:07:30|377.48|375.68|378.24|376.44|378.24|376.44|377.38|375.58|0
1638544060000|2021-12-03 15:07:40|378.43|376.63|377.67|375.87|378.71|376.91|377.67|375.87|0
1638544070000|2021-12-03 15:07:50|377.29|375.49|375.95|374.15|377.29|375.49|375.95|374.15|0
1638544080000|2021-12-03 15:08:00|376.33|374.53|376.71|374.91|377.48|375.68|376.33|374.53|0
1638544090000|2021-12-03 15:08:10|376.33|374.53|377.09|375.29|377.48|375.68|376.33|374.53|0
1638544100000|2021-12-03 15:08:20|376.14|374.34|375.76|373.96|376.14|374.34|375.57|373.77|0
1638544110000|2021-12-03 15:08:30|375.57|373.77|373.48|371.68|375.57|373.77|373.48|371.68|0
1638544120000|2021-12-03 15:08:40|373.29|371.49|372.34|370.54|373.86|372.06|372.34|370.54|0
1638544130000|2021-12-03 15:08:50|371.77|369.97|369.69|367.89|372.34|370.54|369.69|367.89|0
1638544140000|2021-12-03 15:09:00|369.6|367.8|368.75|366.95|369.6|367.8|368.56|366.76|0
1638544150000|2021-12-03 15:09:10|368.56|366.76|368.94|367.14|369.13|367.33|368.56|366.76|0
1638544160000|2021-12-03 15:09:20|368.75|366.95|368.56|366.76|368.75|366.95|368.56|366.76|0
1638544170000|2021-12-03 15:09:30|368.75|366.95|369.69|367.89|369.69|367.89|368.75|366.95|0
1638544180000|2021-12-03 15:09:40|369.5|367.7|368.37|366.57|369.5|367.7|368.37|366.57|0
1638544190000|2021-12-03 15:09:50|368.56|366.76|366.77|364.97|368.56|366.76|366.77|364.97|0
1638544200000|2021-12-03 15:10:00|365.73|363.93|365.55|363.75|366.11|364.31|365.55|363.75|0
1638544210000|2021-12-03 15:10:10|365.73|363.93|367.62|365.82|367.62|365.82|365.73|363.93|0
1638544220000|2021-12-03 15:10:20|367.99|366.19|370.64|368.84|370.64|368.84|367.99|366.19|0
1638544230000|2021-12-03 15:10:30|370.07|368.27|369.98|368.18|371.21|369.41|369.98|368.18|0
1638544240000|2021-12-03 15:10:40|369.42|367.62|369.53|367.73|370.09|368.29|369.42|367.62|0
1638544250000|2021-12-03 15:10:50|369.72|367.92|370.09|368.29|370.09|368.29|368.97|367.17|0
1638544260000|2021-12-03 15:11:00|369.72|367.92|371.31|369.51|371.31|369.51|369.72|367.92|0
1638544270000|2021-12-03 15:11:10|372.35|370.55|371.22|369.42|372.35|370.55|371.22|369.42|0
1638544280000|2021-12-03 15:11:20|371.03|369.23|369.72|367.92|371.03|369.23|369.72|367.92|0
1638544290000|2021-12-03 15:11:30|370.85|369.05|370.47|368.67|370.85|369.05|370.47|368.67|0
1638544300000|2021-12-03 15:11:40|370.75|368.95|372.16|370.36|372.16|370.36|370.75|368.95|0
1638544310000|2021-12-03 15:11:50|371.41|369.61|371.69|369.89|371.69|369.89|371.03|369.23|0
1638544320000|2021-12-03 15:12:00|371.03|369.23|371.79|369.99|371.79|369.99|371.03|369.23|0
1638544330000|2021-12-03 15:12:10|372.92|371.12|374.05|372.25|374.05|372.25|372.92|371.12|0
1638544340000|2021-12-03 15:12:20|373.48|371.68|374.24|372.44|375.18|373.38|373.48|371.68|0
1638544350000|2021-12-03 15:12:30|374.99|373.19|374.05|372.25|374.99|373.19|374.05|372.25|0
1638544360000|2021-12-03 15:12:40|374.8|373|374.24|372.44|374.99|373.19|374.24|372.44|0
1638544370000|2021-12-03 15:12:50|373.67|371.87|373.1|371.3|373.67|371.87|373.1|371.3|0
1638544380000|2021-12-03 15:13:00|373.29|371.49|374.61|372.81|374.61|372.81|373.29|371.49|0
1638544390000|2021-12-03 15:13:10|374.99|373.19|373.1|371.3|374.99|373.19|373.1|371.3|0
1638544400000|2021-12-03 15:13:20|372.35|370.55|371.5|369.7|372.35|370.55|371.5|369.7|0
1638544410000|2021-12-03 15:13:30|372.35|370.55|368.83|367.03|372.35|370.55|367.97|366.17|0
1638544420000|2021-12-03 15:13:40|369.4|367.6|370.44|368.64|370.63|368.83|369.4|367.6|0
1638544430000|2021-12-03 15:13:50|370.26|368.46|369.69|367.89|370.26|368.46|369.69|367.89|0
1638544440000|2021-12-03 15:14:00|368.93|367.13|370.88|369.08|371.07|369.27|368.93|367.13|0
1638544450000|2021-12-03 15:14:10|370.97|369.17|371.16|369.36|371.16|369.36|370.51|368.71|0
1638544460000|2021-12-03 15:14:20|371.07|369.27|370.13|368.33|371.07|369.27|370.13|368.33|0
1638544470000|2021-12-03 15:14:30|370.22|368.42|371.07|369.27|371.07|369.27|370.22|368.42|0
1638544480000|2021-12-03 15:14:40|370.88|369.08|370.5|368.7|370.88|369.08|369.94|368.14|0
1638544490000|2021-12-03 15:14:50|370.69|368.89|370.5|368.7|370.88|369.08|370.5|368.7|0
1638544500000|2021-12-03 15:15:00|370.41|368.61|370.69|368.89|371.26|369.46|370.13|368.33|0
1638544510000|2021-12-03 15:15:10|370.88|369.08|373.71|371.91|373.71|371.91|370.88|369.08|0
1638544520000|2021-12-03 15:15:20|373.33|371.53|373.52|371.72|373.9|372.1|373.33|371.53|0
1638544530000|2021-12-03 15:15:30|375.04|373.24|374.47|372.67|375.04|373.24|374.47|372.67|0
1638544540000|2021-12-03 15:15:40|374.28|372.48|374.28|372.48|374.28|372.48|374.09|372.29|0
1638544550000|2021-12-03 15:15:50|374.09|372.29|374.09|372.29|374.09|372.29|373.71|371.91|0
1638544560000|2021-12-03 15:16:00|373.9|372.1|374.47|372.67|374.85|373.05|373.9|372.1|0
1638544570000|2021-12-03 15:16:10|374.66|372.86|374.85|373.05|375.03|373.23|374.28|372.48|0
1638544580000|2021-12-03 15:16:20|375.03|373.23|376.74|374.94|376.74|374.94|375.03|373.23|0
1638544590000|2021-12-03 15:16:30|377.12|375.32|376.93|375.13|377.31|375.51|376.93|375.13|0
1638544600000|2021-12-03 15:16:40|377.12|375.32|377.69|375.89|378.16|376.36|377.12|375.32|0
1638544610000|2021-12-03 15:16:50|377.31|375.51|377.59|375.79|377.59|375.79|377.12|375.32|0
1638544620000|2021-12-03 15:17:00|377.69|375.89|376.55|374.75|377.69|375.89|376.55|374.75|0
1638544630000|2021-12-03 15:17:10|377.12|375.32|377.12|375.32|377.31|375.51|376.93|375.13|0
1638544640000|2021-12-03 15:17:20|377.69|375.89|377.88|376.08|378.45|376.65|377.69|375.89|0
1638544650000|2021-12-03 15:17:30|378.45|376.65|377.69|375.89|379.02|377.22|377.69|375.89|0
1638544660000|2021-12-03 15:17:40|378.45|376.65|378.45|376.65|379.4|377.6|378.45|376.65|0
1638544670000|2021-12-03 15:17:50|378.64|376.84|378.45|376.65|378.64|376.84|378.45|376.65|0
1638544680000|2021-12-03 15:18:00|377.69|375.89|378.07|376.27|378.07|376.27|377.31|375.51|0
1638544690000|2021-12-03 15:18:10|377.5|375.7|377.5|375.7|377.5|375.7|377.31|375.51|0
1638544700000|2021-12-03 15:18:20|378.64|376.84|380.35|378.55|380.35|378.55|378.45|376.65|0
1638544710000|2021-12-03 15:18:30|380.16|378.36|380.92|379.12|380.92|379.12|380.16|378.36|0
1638544720000|2021-12-03 15:18:40|381.11|379.31|381.87|380.07|381.87|380.07|381.11|379.31|0
1638544730000|2021-12-03 15:18:50|381.3|379.5|380.54|378.74|381.3|379.5|380.54|378.74|0
1638544740000|2021-12-03 15:19:00|380.16|378.36|379.21|377.41|380.16|378.36|379.21|377.41|0
1638544750000|2021-12-03 15:19:10|379.02|377.22|379.21|377.41|379.59|377.79|379.02|377.22|0
1638544760000|2021-12-03 15:19:20|378.44|376.64|377.12|375.32|378.44|376.64|377.12|375.32|0
1638544770000|2021-12-03 15:19:30|377.21|375.41|377.12|375.32|377.21|375.41|376.74|374.94|0
1638544780000|2021-12-03 15:19:40|377.21|375.41|377.49|375.69|377.68|375.88|377.21|375.41|0
1638544790000|2021-12-03 15:19:50|377.12|375.32|376.74|374.94|377.3|375.5|376.74|374.94|0
1638544800000|2021-12-03 15:20:00|377.49|375.69|375.98|374.18|377.49|375.69|375.98|374.18|0
1638544810000|2021-12-03 15:20:10|376.74|374.94|376.17|374.37|376.74|374.94|375.79|373.99|0
1638544820000|2021-12-03 15:20:20|375.98|374.18|375.41|373.61|375.98|374.18|374.84|373.04|0
1638544830000|2021-12-03 15:20:30|375.6|373.8|375.79|373.99|375.79|373.99|374.65|372.85|0
1638544840000|2021-12-03 15:20:40|376.73|374.93|378.06|376.26|378.06|376.26|376.73|374.93|0
1638544850000|2021-12-03 15:20:50|377.87|376.07|378.06|376.26|378.06|376.26|377.49|375.69|0
1638544860000|2021-12-03 15:21:00|377.68|375.88|377.11|375.31|377.68|375.88|376.36|374.56|0
1638544870000|2021-12-03 15:21:10|375.98|374.18|377.11|375.31|377.11|375.31|375.98|374.18|0
1638544880000|2021-12-03 15:21:20|376.73|374.93|376.73|374.93|376.73|374.93|376.35|374.55|0
1638544890000|2021-12-03 15:21:30|376.92|375.12|375.03|373.23|376.92|375.12|375.03|373.23|0
1638544900000|2021-12-03 15:21:40|374.46|372.66|373.52|371.72|374.46|372.66|373.52|371.72|0
1638544910000|2021-12-03 15:21:50|372.76|370.96|372.57|370.77|372.76|370.96|372.19|370.39|0
1638544920000|2021-12-03 15:22:00|373.7|371.9|372.38|370.58|374.74|372.94|372.19|370.39|0
1638544930000|2021-12-03 15:22:10|371.43|369.63|371.62|369.82|371.62|369.82|370.67|368.87|0
1638544940000|2021-12-03 15:22:20|372.94|371.14|374.98|373.18|375.17|373.37|372.94|371.14|0
1638544950000|2021-12-03 15:22:30|375.74|373.94|376.12|374.32|377.06|375.26|375.74|373.94|0
1638544960000|2021-12-03 15:22:40|377.06|375.26|376.31|374.51|377.06|375.26|376.31|374.51|0
1638544970000|2021-12-03 15:22:50|376.68|374.88|375.36|373.56|376.68|374.88|375.36|373.56|0
1638544980000|2021-12-03 15:23:00|374.79|372.99|375.55|373.75|375.64|373.84|374.79|372.99|0
1638544990000|2021-12-03 15:23:10|375.17|373.37|374.98|373.18|375.17|373.37|374.04|372.24|0
1638545000000|2021-12-03 15:23:20|374.79|372.99|373.85|372.05|374.79|372.99|372.9|371.1|0
1638545010000|2021-12-03 15:23:30|374.6|372.8|375.74|373.94|375.74|373.94|374.6|372.8|0
1638545020000|2021-12-03 15:23:40|374.79|372.99|376.49|374.69|376.49|374.69|374.79|372.99|0
1638545030000|2021-12-03 15:23:50|377.06|375.26|376.87|375.07|377.44|375.64|376.87|375.07|0
1638545040000|2021-12-03 15:24:00|376.68|374.88|378.2|376.4|378.2|376.4|376.68|374.88|0
1638545050000|2021-12-03 15:24:10|378.29|376.49|378.96|377.16|379.62|377.82|378.29|376.49|0
1638545060000|2021-12-03 15:24:20|378.77|376.97|378.77|376.97|378.96|377.16|378.77|376.97|0
1638545070000|2021-12-03 15:24:30|378.96|377.16|380.1|378.3|380.1|378.3|378.77|376.97|0
1638545080000|2021-12-03 15:24:40|380.29|378.49|379.91|378.11|380.48|378.68|379.91|378.11|0
1638545090000|2021-12-03 15:24:50|379.72|377.92|379.91|378.11|379.91|378.11|379.72|377.92|0
1638545100000|2021-12-03 15:25:00|379.53|377.73|378.01|376.21|379.53|377.73|378.01|376.21|0
1638545110000|2021-12-03 15:25:10|377.82|376.02|376.3|374.5|377.82|376.02|376.11|374.31|0
1638545120000|2021-12-03 15:25:20|376.11|374.31|375.17|373.37|376.11|374.31|375.17|373.37|0
1638545130000|2021-12-03 15:25:30|373.85|372.05|374.22|372.42|374.22|372.42|373.47|371.67|0
1638545140000|2021-12-03 15:25:40|374.6|372.8|375.17|373.37|375.55|373.75|374.6|372.8|0
1638545150000|2021-12-03 15:25:50|375.36|373.56|372.53|370.73|375.36|373.56|372.53|370.73|0
1638545160000|2021-12-03 15:26:00|372.62|370.82|373.09|371.29|373.85|372.05|372.52|370.72|0
1638545170000|2021-12-03 15:26:10|373.66|371.86|373.85|372.05|374.41|372.61|373.66|371.86|0
1638545180000|2021-12-03 15:26:20|374.6|372.8|376.49|374.69|376.49|374.69|374.6|372.8|0
1638545190000|2021-12-03 15:26:30|375.73|373.93|375.73|373.93|375.73|373.93|375.36|373.56|0
1638545200000|2021-12-03 15:26:40|376.11|374.31|376.87|375.07|376.87|375.07|376.11|374.31|0
1638545210000|2021-12-03 15:26:50|376.77|374.97|378.48|376.68|378.48|376.68|376.77|374.97|0
1638545220000|2021-12-03 15:27:00|377.63|375.83|378.01|376.21|378.96|377.16|377.63|375.83|0
1638545230000|2021-12-03 15:27:10|377.82|376.02|376.2|374.4|378.01|376.21|376.2|374.4|0
1638545240000|2021-12-03 15:27:20|376.11|374.31|377.44|375.64|377.63|375.83|376.11|374.31|0
1638545250000|2021-12-03 15:27:30|378.01|376.21|378.76|376.96|379.05|377.25|378.01|376.21|0
1638545260000|2021-12-03 15:27:40|379.33|377.53|380|378.2|380.09|378.29|379.33|377.53|0
1638545270000|2021-12-03 15:27:50|380.09|378.29|381.24|379.44|381.24|379.44|380.09|378.29|0
1638545280000|2021-12-03 15:28:00|381.05|379.25|379.33|377.53|381.05|379.25|379.33|377.53|0
1638545290000|2021-12-03 15:28:10|378.95|377.15|379.14|377.34|379.71|377.91|378.95|377.15|0
1638545300000|2021-12-03 15:28:20|380.28|378.48|381.04|379.24|381.04|379.24|380.28|378.48|0
1638545310000|2021-12-03 15:28:30|380.85|379.05|381.81|380.01|381.81|380.01|380.85|379.05|0
1638545320000|2021-12-03 15:28:40|382.19|380.39|381.62|379.82|382.57|380.77|381.62|379.82|0
1638545330000|2021-12-03 15:28:50|381.81|380.01|381.42|379.62|382|380.2|381.42|379.62|0
1638545340000|2021-12-03 15:29:00|381.04|379.24|380.15|378.35|381.52|379.72|380.15|378.35|0
1638545350000|2021-12-03 15:29:10|380.34|378.54|381.29|379.49|381.29|379.49|380.15|378.35|0
1638545360000|2021-12-03 15:29:20|380.91|379.11|381.57|379.77|381.57|379.77|380.91|379.11|0
1638545370000|2021-12-03 15:29:30|382.81|381.01|384.34|382.54|384.34|382.54|382.81|381.01|0
1638545380000|2021-12-03 15:29:40|384.53|382.73|383.39|381.59|384.53|382.73|383.39|381.59|0
1638545390000|2021-12-03 15:29:50|383.2|381.4|382.05|380.25|383.2|381.4|382.05|380.25|0
1638545400000|2021-12-03 15:30:00|381.86|380.06|379|377.2|381.86|380.06|379|377.2|0
1638545410000|2021-12-03 15:30:10|379.57|377.77|378.24|376.44|379.57|377.77|378.24|376.44|0
1638545420000|2021-12-03 15:30:20|377.67|375.87|376.91|375.11|378.05|376.25|376.91|375.11|0
1638545430000|2021-12-03 15:30:30|377.1|375.3|375.78|373.98|377.48|375.68|375.78|373.98|0
1638545440000|2021-12-03 15:30:40|375.4|373.6|377.1|375.3|377.1|375.3|375.4|373.6|0
1638545450000|2021-12-03 15:30:50|376.72|374.92|376.91|375.11|377.67|375.87|376.72|374.92|0
1638545460000|2021-12-03 15:31:00|377.1|375.3|377.76|375.96|377.76|375.96|377.1|375.3|0
1638545470000|2021-12-03 15:31:10|377.86|376.06|379|377.2|379|377.2|377.86|376.06|0
1638545480000|2021-12-03 15:31:20|379.57|377.77|378.62|376.82|379.95|378.15|378.62|376.82|0
1638545490000|2021-12-03 15:31:30|377.86|376.06|376.15|374.35|377.86|376.06|376.15|374.35|0
1638545500000|2021-12-03 15:31:40|375.78|373.98|376.91|375.11|376.91|375.11|375.78|373.98|0
1638545510000|2021-12-03 15:31:50|375.96|374.16|376.15|374.35|376.15|374.35|375.4|373.6|0
1638545520000|2021-12-03 15:32:00|375.59|373.79|375.21|373.41|376.06|374.26|375.21|373.41|0
1638545530000|2021-12-03 15:32:10|374.45|372.65|373.69|371.89|374.45|372.65|373.5|371.7|0
1638545540000|2021-12-03 15:32:20|374.64|372.84|374.83|373.03|374.83|373.03|374.26|372.46|0
1638545550000|2021-12-03 15:32:30|374.45|372.65|375.02|373.22|375.02|373.22|374.26|372.46|0
1638545560000|2021-12-03 15:32:40|375.4|373.6|375.96|374.16|375.96|374.16|375.4|373.6|0
1638545570000|2021-12-03 15:32:50|375.21|373.41|374.26|372.46|375.21|373.41|373.69|371.89|0
1638545580000|2021-12-03 15:33:00|373.69|371.89|375.77|373.97|376.53|374.73|373.69|371.89|0
1638545590000|2021-12-03 15:33:10|376.34|374.54|376.72|374.92|376.91|375.11|376.34|374.54|0
1638545600000|2021-12-03 15:33:20|375.77|373.97|377.76|375.96|377.76|375.96|375.77|373.97|0
1638545610000|2021-12-03 15:33:30|377.1|375.3|376.53|374.73|377.29|375.49|376.53|374.73|0
1638545620000|2021-12-03 15:33:40|376.72|374.92|375.58|373.78|376.72|374.92|375.58|373.78|0
1638545630000|2021-12-03 15:33:50|375.96|374.16|375.39|373.59|376.53|374.73|375.39|373.59|0
1638545640000|2021-12-03 15:34:00|375.02|373.22|375.2|373.4|375.77|373.97|375.02|373.22|0
1638545650000|2021-12-03 15:34:10|374.64|372.84|373.12|371.32|374.64|372.84|372.75|370.95|0
1638545660000|2021-12-03 15:34:20|372.37|370.57|371.24|369.44|372.37|370.57|371.24|369.44|0
1638545670000|2021-12-03 15:34:30|371.43|369.63|370.86|369.06|371.43|369.63|370.86|369.06|0
1638545680000|2021-12-03 15:34:40|371.43|369.63|368.98|367.18|371.43|369.63|368.98|367.18|0
1638545690000|2021-12-03 15:34:50|369.44|367.64|369.92|368.12|370.48|368.68|369.17|367.37|0
1638545700000|2021-12-03 15:35:00|369.17|367.37|368.79|366.99|369.92|368.12|368.79|366.99|0
1638545710000|2021-12-03 15:35:10|368.88|367.08|367.29|365.49|368.98|367.18|367.29|365.49|0
1638545720000|2021-12-03 15:35:20|365.98|364.18|367.1|365.3|367.1|365.3|365.98|364.18|0
1638545730000|2021-12-03 15:35:30|367.29|365.49|366.72|364.92|367.47|365.67|366.72|364.92|0
1638545740000|2021-12-03 15:35:40|366.54|364.74|367.29|365.49|367.47|365.67|366.54|364.74|0
1638545750000|2021-12-03 15:35:50|367.1|365.3|367.47|365.67|367.85|366.05|367.1|365.3|0
1638545760000|2021-12-03 15:36:00|367.29|365.49|369.54|367.74|369.54|367.74|367.29|365.49|0
1638545770000|2021-12-03 15:36:10|370.48|368.68|371.24|369.44|371.24|369.44|370.48|368.68|0
1638545780000|2021-12-03 15:36:20|371.42|369.62|373.31|371.51|373.31|371.51|371.24|369.44|0
1638545790000|2021-12-03 15:36:30|372.74|370.94|373.69|371.89|373.88|372.08|372.74|370.94|0
1638545800000|2021-12-03 15:36:40|373.88|372.08|372.37|370.57|373.88|372.08|372.37|370.57|0
1638545810000|2021-12-03 15:36:50|371.8|370|371.42|369.62|371.99|370.19|371.42|369.62|0
1638545820000|2021-12-03 15:37:00|371.99|370.19|372.18|370.38|372.74|370.94|371.99|370.19|0
1638545830000|2021-12-03 15:37:10|371.8|370|372.55|370.75|372.55|370.75|371.8|370|0
1638545840000|2021-12-03 15:37:20|373.21|371.41|372.93|371.13|373.21|371.41|372.93|371.13|0
1638545850000|2021-12-03 15:37:30|372.18|370.38|371.61|369.81|372.18|370.38|371.61|369.81|0
1638545860000|2021-12-03 15:37:40|370.67|368.87|371.61|369.81|371.61|369.81|370.67|368.87|0
1638545870000|2021-12-03 15:37:50|371.8|370|372.18|370.38|372.18|370.38|370.86|369.06|0
1638545880000|2021-12-03 15:38:00|372.74|370.94|374.82|373.02|374.82|373.02|372.74|370.94|0
1638545890000|2021-12-03 15:38:10|372.18|370.38|373.31|371.51|373.31|371.51|372.18|370.38|0
1638545900000|2021-12-03 15:38:20|374.06|372.26|374.06|372.26|374.06|372.26|374.06|372.26|0
1638545910000|2021-12-03 15:38:30|373.31|371.51|373.88|372.08|373.88|372.08|373.31|371.51|0
1638545920000|2021-12-03 15:38:40|373.31|371.51|372.93|371.13|373.31|371.51|372.93|371.13|0
1638545930000|2021-12-03 15:38:50|372.74|370.94|371.8|370|372.74|370.94|371.8|370|0
1638545940000|2021-12-03 15:39:00|372.36|370.56|372.55|370.75|372.93|371.13|372.36|370.56|0
1638545950000|2021-12-03 15:39:10|372.36|370.56|371.42|369.62|372.36|370.56|371.23|369.43|0
1638545960000|2021-12-03 15:39:20|370.48|368.68|370.29|368.49|370.57|368.77|370.29|368.49|0
1638545970000|2021-12-03 15:39:30|370.1|368.3|371.23|369.43|371.23|369.43|370.1|368.3|0
1638545980000|2021-12-03 15:39:40|371.42|369.62|371.23|369.43|371.42|369.62|371.23|369.43|0
1638545990000|2021-12-03 15:39:50|370.85|369.05|370.29|368.49|370.85|369.05|370.29|368.49|0
1638546000000|2021-12-03 15:40:00|371.04|369.24|369.35|367.55|371.04|369.24|369.35|367.55|0
1638546010000|2021-12-03 15:40:10|370.48|368.68|371.42|369.62|371.8|370|370.48|368.68|0
1638546020000|2021-12-03 15:40:20|370.29|368.49|370.76|368.96|370.76|368.96|369.91|368.11|0
1638546030000|2021-12-03 15:40:30|370.85|369.05|369.72|367.92|370.85|369.05|369.72|367.92|0
1638546040000|2021-12-03 15:40:40|369.91|368.11|368.97|367.17|369.91|368.11|368.97|367.17|0
1638546050000|2021-12-03 15:40:50|368.78|366.98|368.31|366.51|369.16|367.36|368.31|366.51|0
1638546060000|2021-12-03 15:41:00|368.41|366.61|366.72|364.92|368.41|366.61|366.34|364.54|0
1638546070000|2021-12-03 15:41:10|366.53|364.73|365.78|363.98|366.72|364.92|365.78|363.98|0
1638546080000|2021-12-03 15:41:20|364.85|363.05|364.28|362.48|364.85|363.05|363.72|361.92|0
1638546090000|2021-12-03 15:41:30|364.66|362.86|364.28|362.48|364.66|362.86|364.1|362.3|0
1638546100000|2021-12-03 15:41:40|363.72|361.92|362.98|361.18|363.72|361.92|362.98|361.18|0
1638546110000|2021-12-03 15:41:50|362.04|360.24|362.98|361.18|362.98|361.18|362.04|360.24|0
1638546120000|2021-12-03 15:42:00|362.79|360.99|362.79|360.99|363.16|361.36|362.79|360.99|0
1638546130000|2021-12-03 15:42:10|362.6|360.8|362.98|361.18|362.98|361.18|362.6|360.8|0
1638546140000|2021-12-03 15:42:20|362.42|360.62|361.48|359.68|362.42|360.62|361.48|359.68|0
1638546150000|2021-12-03 15:42:30|361.3|359.5|360.92|359.12|361.67|359.87|360.92|359.12|0
1638546160000|2021-12-03 15:42:40|360.18|358.38|361.48|359.68|361.48|359.68|360.18|358.38|0
1638546170000|2021-12-03 15:42:50|361.57|359.77|361.3|359.5|361.67|359.87|361.11|359.31|0
1638546180000|2021-12-03 15:43:00|360.92|359.12|363.25|361.45|363.25|361.45|360.92|359.12|0
1638546190000|2021-12-03 15:43:10|363.53|361.73|362.23|360.43|363.53|361.73|362.23|360.43|0
1638546200000|2021-12-03 15:43:20|361.67|359.87|362.79|360.99|362.79|360.99|361.67|359.87|0
1638546210000|2021-12-03 15:43:30|362.97|361.17|361.11|359.31|362.97|361.17|361.11|359.31|0
1638546220000|2021-12-03 15:43:40|360.74|358.94|359.99|358.19|360.74|358.94|359.62|357.82|0
1638546230000|2021-12-03 15:43:50|359.81|358.01|359.81|358.01|359.81|358.01|359.43|357.63|0
1638546240000|2021-12-03 15:44:00|360.08|358.28|360.92|359.12|360.92|359.12|359.34|357.54|0
1638546250000|2021-12-03 15:44:10|360.36|358.56|359.43|357.63|360.36|358.56|359.43|357.63|0
1638546260000|2021-12-03 15:44:20|359.81|358.01|361.11|359.31|361.11|359.31|359.81|358.01|0
1638546270000|2021-12-03 15:44:30|360.92|359.12|359.99|358.19|361.01|359.21|359.99|358.19|0
1638546280000|2021-12-03 15:44:40|359.81|358.01|359.43|357.63|359.81|358.01|359.43|357.63|0
1638546290000|2021-12-03 15:44:50|359.06|357.26|357.58|355.78|359.06|357.26|357.58|355.78|0
1638546300000|2021-12-03 15:45:00|357.76|355.96|358.69|356.89|358.69|356.89|357.76|355.96|0
1638546310000|2021-12-03 15:45:10|359.25|357.45|357.58|355.78|359.25|357.45|357.58|355.78|0
1638546320000|2021-12-03 15:45:20|357.76|355.96|357.58|355.78|357.95|356.15|357.58|355.78|0
1638546330000|2021-12-03 15:45:30|356.83|355.03|356.28|354.48|356.83|355.03|356.28|354.48|0
1638546340000|2021-12-03 15:45:40|356.46|354.66|356.28|354.48|356.74|354.94|356.28|354.48|0
1638546350000|2021-12-03 15:45:50|356.83|355.03|358.5|356.7|358.5|356.7|356.83|355.03|0
1638546360000|2021-12-03 15:46:00|357.58|355.78|358.69|356.89|358.69|356.89|357.58|355.78|0
1638546370000|2021-12-03 15:46:10|358.78|356.98|358.13|356.33|358.78|356.98|358.13|356.33|0
1638546380000|2021-12-03 15:46:20|358.5|356.7|358.5|356.7|359.43|357.63|358.5|356.7|0
1638546390000|2021-12-03 15:46:30|355.28|353.48|359.25|357.45|359.25|357.45|355.28|353.48|0
1638546400000|2021-12-03 15:46:40|359.37|357.57|359.19|357.39|359.37|357.57|359.19|357.39|0
1638546410000|2021-12-03 15:46:50|359|357.2|359.37|357.57|360.38|358.58|359|357.2|0
1638546420000|2021-12-03 15:47:00|359.27|357.47|361.41|359.61|361.41|359.61|359.27|357.47|0
1638546430000|2021-12-03 15:47:10|361.04|359.24|360.48|358.68|361.04|359.24|360.11|358.31|0
1638546440000|2021-12-03 15:47:20|361.59|359.79|360.32|358.52|361.96|360.16|360.32|358.52|0
1638546450000|2021-12-03 15:47:30|360.69|358.89|358.84|357.04|360.69|358.89|358.84|357.04|0
1638546460000|2021-12-03 15:47:40|358.65|356.85|357.73|355.93|358.84|357.04|357.73|355.93|0
1638546470000|2021-12-03 15:47:50|357.36|355.56|357.73|355.93|357.73|355.93|357.36|355.56|0
1638546480000|2021-12-03 15:48:00|357.91|356.11|357.54|355.74|357.91|356.11|357.54|355.74|0
1638546490000|2021-12-03 15:48:10|356.99|355.19|356.33|354.53|356.99|355.19|356.33|354.53|0
1638546500000|2021-12-03 15:48:20|356.06|354.26|355.04|353.24|356.06|354.26|355.04|353.24|0
1638546510000|2021-12-03 15:48:30|355.32|353.52|357.24|355.44|357.24|355.44|355.32|353.52|0
1638546520000|2021-12-03 15:48:40|356.97|355.17|357.52|355.72|357.52|355.72|356.41|354.61|0
1638546530000|2021-12-03 15:48:50|357.15|355.35|356.6|354.8|357.15|355.35|356.6|354.8|0
1638546540000|2021-12-03 15:49:00|356.23|354.43|355.49|353.69|356.23|354.43|355.31|353.51|0
1638546550000|2021-12-03 15:49:10|355.31|353.51|354.39|352.59|355.31|353.51|354.39|352.59|0
1638546560000|2021-12-03 15:49:20|354.57|352.77|355.03|353.23|355.31|353.51|354.57|352.77|0
1638546570000|2021-12-03 15:49:30|354.94|353.14|355.49|353.69|355.49|353.69|354.75|352.95|0
1638546580000|2021-12-03 15:49:40|355.95|354.15|356.41|354.61|356.78|354.98|355.68|353.88|0
1638546590000|2021-12-03 15:49:50|357.15|355.35|357.34|355.54|357.34|355.54|356.23|354.43|0
1638546600000|2021-12-03 15:50:00|357.15|355.35|356.23|354.43|357.71|355.91|356.23|354.43|0
1638546610000|2021-12-03 15:50:10|356.32|354.52|357.15|355.35|357.34|355.54|356.32|354.52|0
1638546620000|2021-12-03 15:50:20|356.97|355.17|357.34|355.54|357.34|355.54|356.97|355.17|0
1638546630000|2021-12-03 15:50:30|357.71|355.91|359.56|357.76|359.56|357.76|357.71|355.91|0
1638546640000|2021-12-03 15:50:40|359|357.2|359|357.2|359|357.2|358.26|356.46|0
1638546650000|2021-12-03 15:50:50|358.08|356.28|355.86|354.06|358.08|356.28|355.86|354.06|0
1638546660000|2021-12-03 15:51:00|355.31|353.51|354.75|352.95|355.31|353.51|354.2|352.4|0
1638546670000|2021-12-03 15:51:10|355.67|353.87|356.23|354.43|356.23|354.43|355.39|353.59|0
1638546680000|2021-12-03 15:51:20|356.97|355.17|355.31|353.51|356.97|355.17|355.12|353.32|0
1638546690000|2021-12-03 15:51:30|355.12|353.32|355.49|353.69|355.49|353.69|354.47|352.67|0
1638546700000|2021-12-03 15:51:40|354.75|352.95|355.67|353.87|355.67|353.87|354.75|352.95|0
1638546710000|2021-12-03 15:51:50|356.78|354.98|357.33|355.53|357.33|355.53|356.6|354.8|0
1638546720000|2021-12-03 15:52:00|356.6|354.8|356.78|354.98|358.26|356.46|356.6|354.8|0
1638546730000|2021-12-03 15:52:10|357.7|355.9|358.26|356.46|358.44|356.64|357.7|355.9|0
1638546740000|2021-12-03 15:52:20|358.44|356.64|359.37|357.57|359.55|357.75|358.26|356.46|0
1638546750000|2021-12-03 15:52:30|358.81|357.01|359.64|357.84|359.64|357.84|358.81|357.01|0
1638546760000|2021-12-03 15:52:40|359.83|358.03|361.41|359.61|361.41|359.61|359.83|358.03|0
1638546770000|2021-12-03 15:52:50|361.22|359.42|360.67|358.87|361.22|359.42|360.67|358.87|0
1638546780000|2021-12-03 15:53:00|360.48|358.68|361.41|359.61|361.41|359.61|360.48|358.68|0
1638546790000|2021-12-03 15:53:10|360.48|358.68|360.67|358.87|361.04|359.24|360.48|358.68|0
1638546800000|2021-12-03 15:53:20|360.29|358.49|360.67|358.87|360.67|358.87|360.29|358.49|0
1638546810000|2021-12-03 15:53:30|360.85|359.05|361.41|359.61|362.15|360.35|360.85|359.05|0
1638546820000|2021-12-03 15:53:40|360.94|359.14|361.22|359.42|361.22|359.42|360.48|358.68|0
1638546830000|2021-12-03 15:53:50|361.78|359.98|361.68|359.88|361.96|360.16|361.04|359.24|0
1638546840000|2021-12-03 15:54:00|361.13|359.33|360.48|358.68|361.13|359.33|360.38|358.58|0
1638546850000|2021-12-03 15:54:10|360.11|358.31|359.37|357.57|360.11|358.31|358.44|356.64|0
1638546860000|2021-12-03 15:54:20|360.11|358.31|360.66|358.86|360.66|358.86|359.74|357.94|0
1638546870000|2021-12-03 15:54:30|360.85|359.05|359.55|357.75|360.85|359.05|359.55|357.75|0
1638546880000|2021-12-03 15:54:40|358.81|357.01|359|357.2|359|357.2|358.81|357.01|0
1638546890000|2021-12-03 15:54:50|359.37|357.57|359.74|357.94|359.74|357.94|359.37|357.57|0
1638546900000|2021-12-03 15:55:00|359.37|357.57|357.33|355.53|359.37|357.57|357.33|355.53|0
1638546910000|2021-12-03 15:55:10|357.15|355.35|357.52|355.72|358.07|356.27|357.15|355.35|0
1638546920000|2021-12-03 15:55:20|356.22|354.42|356.78|354.98|356.78|354.98|356.04|354.24|0
1638546930000|2021-12-03 15:55:30|357.33|355.53|357.15|355.35|358.07|356.27|357.05|355.25|0
1638546940000|2021-12-03 15:55:40|358.25|356.45|357.88|356.08|358.25|356.45|357.88|356.08|0
1638546950000|2021-12-03 15:55:50|358.07|356.27|358.81|357.01|359.18|357.38|358.07|356.27|0
1638546960000|2021-12-03 15:56:00|360.11|358.31|359.74|357.94|360.11|358.31|359.74|357.94|0
1638546970000|2021-12-03 15:56:10|359.18|357.38|359.74|357.94|359.74|357.94|359.18|357.38|0
1638546980000|2021-12-03 15:56:20|357.88|356.08|357.88|356.08|357.88|356.08|357.6|355.8|0
1638546990000|2021-12-03 15:56:30|357.51|355.71|357.33|355.53|357.51|355.71|356.41|354.61|0
1638547000000|2021-12-03 15:56:40|356.96|355.16|357.7|355.9|357.7|355.9|356.96|355.16|0
1638547010000|2021-12-03 15:56:50|357.51|355.71|359.92|358.12|359.92|358.12|357.51|355.71|0
1638547020000|2021-12-03 15:57:00|359.45|357.65|361.59|359.79|361.59|359.79|359.45|357.65|0
1638547030000|2021-12-03 15:57:10|361.22|359.42|361.4|359.6|361.4|359.6|360.1|358.3|0
1638547040000|2021-12-03 15:57:20|361.03|359.23|362.89|361.09|362.89|361.09|361.03|359.23|0
1638547050000|2021-12-03 15:57:30|362.33|360.53|363.26|361.46|363.26|361.46|362.33|360.53|0
1638547060000|2021-12-03 15:57:40|363.08|361.28|363.63|361.83|363.63|361.83|363.08|361.28|0
1638547070000|2021-12-03 15:57:50|362.7|360.9|362.33|360.53|363.08|361.28|362.33|360.53|0
1638547080000|2021-12-03 15:58:00|361.77|359.97|361.03|359.23|361.77|359.97|361.03|359.23|0
1638547090000|2021-12-03 15:58:10|361.96|360.16|361.4|359.6|361.96|360.16|361.4|359.6|0
1638547100000|2021-12-03 15:58:20|361.22|359.42|361.22|359.42|361.4|359.6|361.22|359.42|0
1638547110000|2021-12-03 15:58:30|360.85|359.05|361.03|359.23|361.03|359.23|360.85|359.05|0
1638547120000|2021-12-03 15:58:40|361.22|359.42|360.85|359.05|361.4|359.6|360.85|359.05|0
1638547130000|2021-12-03 15:58:50|360.66|358.86|359.55|357.75|360.66|358.86|358.62|356.82|0
1638547140000|2021-12-03 15:59:00|359.36|357.56|359.73|357.93|360.47|358.67|359.36|357.56|0
1638547150000|2021-12-03 15:59:10|360.47|358.67|361.22|359.42|361.22|359.42|360.47|358.67|0
1638547160000|2021-12-03 15:59:20|360.84|359.04|359.92|358.12|360.84|359.04|359.73|357.93|0
1638547170000|2021-12-03 15:59:30|360.1|358.3|359.92|358.12|360.1|358.3|359.73|357.93|0
1638547180000|2021-12-03 15:59:40|360.01|358.21|358.38|356.58|360.01|358.21|358.01|356.21|0
1638547190000|2021-12-03 15:59:50|357.26|355.46|356.15|354.35|357.26|355.46|355.78|353.98|0
1638547200000|2021-12-03 16:00:00|354.48|352.68|355.22|353.42|355.22|353.42|353.92|352.12|0
1638547210000|2021-12-03 16:00:10|355.78|353.98|356.52|354.72|356.89|355.09|355.78|353.98|0
1638547220000|2021-12-03 16:00:20|355.78|353.98|355.4|353.6|356.33|354.53|355.31|353.51|0
1638547230000|2021-12-03 16:00:30|354.29|352.49|353.55|351.75|354.48|352.68|353.55|351.75|0
1638547240000|2021-12-03 16:00:40|354.11|352.31|354.66|352.86|354.85|353.05|354.11|352.31|0
1638547250000|2021-12-03 16:00:50|355.4|353.6|355.49|353.69|355.68|353.88|355.4|353.6|0
1638547260000|2021-12-03 16:01:00|355.4|353.6|355.22|353.42|355.68|353.88|355.22|353.42|0
1638547270000|2021-12-03 16:01:10|355.4|353.6|355.4|353.6|355.4|353.6|354.66|352.86|0
1638547280000|2021-12-03 16:01:20|356.33|354.53|354.66|352.86|356.33|354.53|354.66|352.86|0
1638547290000|2021-12-03 16:01:30|354.85|353.05|355.49|353.69|355.49|353.69|354.66|352.86|0
1638547300000|2021-12-03 16:01:40|355.77|353.97|354.94|353.14|355.77|353.97|354.94|353.14|0
1638547310000|2021-12-03 16:01:50|354.66|352.86|352.81|351.01|354.66|352.86|352.81|351.01|0
1638547320000|2021-12-03 16:02:00|354.29|352.49|354.29|352.49|354.29|352.49|354.11|352.31|0
1638547330000|2021-12-03 16:02:10|355.68|353.88|357.72|355.92|357.72|355.92|355.03|353.23|0
1638547340000|2021-12-03 16:02:20|358|356.2|358.75|356.95|359.12|357.32|358|356.2|0
1638547350000|2021-12-03 16:02:30|358.19|356.39|357.82|356.02|358.19|356.39|357.82|356.02|0
1638547360000|2021-12-03 16:02:40|359.12|357.32|357.63|355.83|360.05|358.25|357.63|355.83|0
1638547370000|2021-12-03 16:02:50|358|356.2|358.19|356.39|358.19|356.39|357.26|355.46|0
1638547380000|2021-12-03 16:03:00|357.26|355.46|357.63|355.83|357.63|355.83|357.07|355.27|0
1638547390000|2021-12-03 16:03:10|357.07|355.27|358.56|356.76|358.75|356.95|357.07|355.27|0
1638547400000|2021-12-03 16:03:20|358.75|356.95|359.58|357.78|360.05|358.25|358.75|356.95|0
1638547410000|2021-12-03 16:03:30|359.12|357.32|358.75|356.95|359.3|357.5|358.56|356.76|0
1638547420000|2021-12-03 16:03:40|358.19|356.39|358.75|356.95|359.02|357.22|357.81|356.01|0
1638547430000|2021-12-03 16:03:50|358.56|356.76|357.63|355.83|358.56|356.76|357.63|355.83|0
1638547440000|2021-12-03 16:04:00|358.56|356.76|358.74|356.94|358.74|356.94|358.19|356.39|0
1638547450000|2021-12-03 16:04:10|358.56|356.76|358.56|356.76|358.74|356.94|358.37|356.57|0
1638547460000|2021-12-03 16:04:20|359.12|357.32|359.68|357.88|359.68|357.88|358.74|356.94|0
1638547470000|2021-12-03 16:04:30|358.74|356.94|357.9|356.1|358.74|356.94|357.9|356.1|0
1638547480000|2021-12-03 16:04:40|358.19|356.39|358.19|356.39|358.56|356.76|357.81|356.01|0
1638547490000|2021-12-03 16:04:50|357.07|355.27|358.19|356.39|358.19|356.39|357.07|355.27|0
1638547500000|2021-12-03 16:05:00|357.07|355.27|355.4|353.6|357.07|355.27|355.4|353.6|0
1638547510000|2021-12-03 16:05:10|354.66|352.86|353.92|352.12|354.66|352.86|353.73|351.93|0
1638547520000|2021-12-03 16:05:20|352.62|350.82|351.88|350.08|352.62|350.82|351.88|350.08|0
1638547530000|2021-12-03 16:05:30|351.51|349.71|349.67|347.87|351.51|349.71|349.67|347.87|0
1638547540000|2021-12-03 16:05:40|350.59|348.79|349.12|347.32|350.59|348.79|349.12|347.32|0
1638547550000|2021-12-03 16:05:50|349.86|348.06|350.59|348.79|350.59|348.79|349.86|348.06|0
1638547560000|2021-12-03 16:06:00|351.15|349.35|351.51|349.71|351.51|349.71|351.15|349.35|0
1638547570000|2021-12-03 16:06:10|350.22|348.42|350.22|348.42|350.41|348.61|350.22|348.42|0
1638547580000|2021-12-03 16:06:20|350.96|349.16|350.78|348.98|350.96|349.16|350.78|348.98|0
1638547590000|2021-12-03 16:06:30|351.14|349.34|349.12|347.32|351.14|349.34|348.93|347.13|0
1638547600000|2021-12-03 16:06:40|350.04|348.24|349.85|348.05|350.04|348.24|349.67|347.87|0
1638547610000|2021-12-03 16:06:50|349.49|347.69|350.41|348.61|350.41|348.61|349.49|347.69|0
1638547620000|2021-12-03 16:07:00|350.04|348.24|351.33|349.53|351.51|349.71|350.04|348.24|0
1638547630000|2021-12-03 16:07:10|350.96|349.16|350.59|348.79|350.96|349.16|350.59|348.79|0
1638547640000|2021-12-03 16:07:20|350.22|348.42|350.41|348.61|350.96|349.16|350.22|348.42|0
1638547650000|2021-12-03 16:07:30|350.04|348.24|350.41|348.61|350.96|349.16|350.04|348.24|0
1638547660000|2021-12-03 16:07:40|350.77|348.97|350.22|348.42|350.77|348.97|349.85|348.05|0
1638547670000|2021-12-03 16:07:50|350.59|348.79|349.94|348.14|350.59|348.79|349.94|348.14|0
1638547680000|2021-12-03 16:08:00|349.85|348.05|349.57|347.77|350.22|348.42|349.57|347.77|0
1638547690000|2021-12-03 16:08:10|349.67|347.87|349.85|348.05|350.22|348.42|349.67|347.87|0
1638547700000|2021-12-03 16:08:20|350.22|348.42|350.22|348.42|350.59|348.79|350.22|348.42|0
1638547710000|2021-12-03 16:08:30|350.59|348.79|348.93|347.13|350.59|348.79|348.93|347.13|0
1638547720000|2021-12-03 16:08:40|349.12|347.32|350.22|348.42|350.22|348.42|349.12|347.32|0
1638547730000|2021-12-03 16:08:50|349.48|347.68|348.75|346.95|349.48|347.68|348.75|346.95|0
1638547740000|2021-12-03 16:09:00|348.93|347.13|348.93|347.13|348.93|347.13|348.93|347.13|0
1638547750000|2021-12-03 16:09:10|348.56|346.76|348.93|347.13|348.93|347.13|347.65|345.85|0
1638547760000|2021-12-03 16:09:20|348.75|346.95|348.56|346.76|348.93|347.13|348.56|346.76|0
1638547770000|2021-12-03 16:09:30|349.12|347.32|348.93|347.13|349.3|347.5|348.93|347.13|0
1638547780000|2021-12-03 16:09:40|348.56|346.76|351.51|349.71|351.51|349.71|348.56|346.76|0
1638547790000|2021-12-03 16:09:50|351.33|349.53|353.54|351.74|353.54|351.74|351.33|349.53|0
1638547800000|2021-12-03 16:10:00|353.36|351.56|354.65|352.85|354.84|353.04|353.36|351.56|0
1638547810000|2021-12-03 16:10:10|353.54|351.74|353.36|351.56|354.1|352.3|353.36|351.56|0
1638547820000|2021-12-03 16:10:20|352.99|351.19|354.65|352.85|354.65|352.85|352.99|351.19|0
1638547830000|2021-12-03 16:10:30|354.1|352.3|354.1|352.3|354.1|352.3|353.36|351.56|0
1638547840000|2021-12-03 16:10:40|354.28|352.48|353.17|351.37|354.28|352.48|353.17|351.37|0
1638547850000|2021-12-03 16:10:50|352.99|351.19|353.36|351.56|353.36|351.56|352.99|351.19|0
1638547860000|2021-12-03 16:11:00|353.17|351.37|351.14|349.34|353.17|351.37|351.14|349.34|0
1638547870000|2021-12-03 16:11:10|351.69|349.89|350.59|348.79|351.69|349.89|350.59|348.79|0
1638547880000|2021-12-03 16:11:20|351.32|349.52|352.06|350.26|352.34|350.54|351.32|349.52|0
1638547890000|2021-12-03 16:11:30|353.44|351.64|353.36|351.56|353.91|352.11|353.36|351.56|0
1638547900000|2021-12-03 16:11:40|353.91|352.11|354.84|353.04|354.84|353.04|353.73|351.93|0
1638547910000|2021-12-03 16:11:50|355.39|353.59|355.58|353.78|355.76|353.96|355.39|353.59|0
1638547920000|2021-12-03 16:12:00|356.37|354.57|357.39|355.59|357.48|355.68|356.09|354.29|0
1638547930000|2021-12-03 16:12:10|357.58|355.78|356.65|354.85|357.58|355.78|356.46|354.66|0
1638547940000|2021-12-03 16:12:20|356|354.2|357.02|355.22|357.02|355.22|356|354.2|0
1638547950000|2021-12-03 16:12:30|356.83|355.03|355.91|354.11|356.83|355.03|355.91|354.11|0
1638547960000|2021-12-03 16:12:40|354.98|353.18|356.09|354.29|356.09|354.29|354.98|353.18|0
1638547970000|2021-12-03 16:12:50|356.46|354.66|357.02|355.22|357.57|355.77|356.46|354.66|0
1638547980000|2021-12-03 16:13:00|356.83|355.03|356.09|354.29|357.02|355.22|356.09|354.29|0
1638547990000|2021-12-03 16:13:10|355.54|353.74|355.54|353.74|356.09|354.29|355.54|353.74|0
1638548000000|2021-12-03 16:13:20|355.91|354.11|356.18|354.38|356.18|354.38|355.72|353.92|0
1638548010000|2021-12-03 16:13:30|356.37|354.57|357.57|355.77|357.76|355.96|356.37|354.57|0
1638548020000|2021-12-03 16:13:40|357.76|355.96|358.5|356.7|358.5|356.7|357.76|355.96|0
1638548030000|2021-12-03 16:13:50|359.24|357.44|359.62|357.82|359.62|357.82|359.24|357.44|0
1638548040000|2021-12-03 16:14:00|359.43|357.63|358.69|356.89|359.43|357.63|358.59|356.79|0
1638548050000|2021-12-03 16:14:10|358.5|356.7|357.39|355.59|358.5|356.7|357.39|355.59|0
1638548060000|2021-12-03 16:14:20|357.76|355.96|358.32|356.52|358.32|356.52|357.76|355.96|0
1638548070000|2021-12-03 16:14:30|356.83|355.03|356.65|354.85|356.83|355.03|356.46|354.66|0
1638548080000|2021-12-03 16:14:40|357.39|355.59|357.02|355.22|358.13|356.33|357.02|355.22|0
1638548090000|2021-12-03 16:14:50|357.39|355.59|357.02|355.22|357.39|355.59|357.02|355.22|0
1638548100000|2021-12-03 16:15:00|357.2|355.4|357.39|355.59|357.39|355.59|357.02|355.22|0
1638548110000|2021-12-03 16:15:10|357.57|355.77|359.06|357.26|359.06|357.26|357.57|355.77|0
1638548120000|2021-12-03 16:15:20|358.69|356.89|357.76|355.96|358.69|356.89|357.76|355.96|0
1638548130000|2021-12-03 16:15:30|356.73|354.93|356.83|355.03|356.83|355.03|355.91|354.11|0
1638548140000|2021-12-03 16:15:40|357.2|355.4|357.39|355.59|357.39|355.59|357.02|355.22|0
1638548150000|2021-12-03 16:15:50|357.57|355.77|357.1|355.3|357.57|355.77|357.1|355.3|0
1638548160000|2021-12-03 16:16:00|356.09|354.29|354.8|353|356.09|354.29|354.24|352.44|0
1638548170000|2021-12-03 16:16:10|355.35|353.55|354.8|353|355.35|353.55|354.8|353|0
1638548180000|2021-12-03 16:16:20|353.5|351.7|352.21|350.41|353.5|351.7|352.21|350.41|0
1638548190000|2021-12-03 16:16:30|351.85|350.05|350.93|349.13|351.85|350.05|350.93|349.13|0
1638548200000|2021-12-03 16:16:40|351.11|349.31|351.75|349.95|351.75|349.95|351.01|349.21|0
1638548210000|2021-12-03 16:16:50|351.84|350.04|350.19|348.39|351.84|350.04|350.19|348.39|0
1638548220000|2021-12-03 16:17:00|351.38|349.58|352.58|350.78|352.58|350.78|351.11|349.31|0
1638548230000|2021-12-03 16:17:10|352.77|350.97|352.58|350.78|352.77|350.97|352.21|350.41|0
1638548240000|2021-12-03 16:17:20|352.03|350.23|352.76|350.96|353.5|351.7|352.03|350.23|0
1638548250000|2021-12-03 16:17:30|352.03|350.23|350.92|349.12|352.03|350.23|350.92|349.12|0
1638548260000|2021-12-03 16:17:40|350.74|348.94|350.19|348.39|351.48|349.68|350.19|348.39|0
1638548270000|2021-12-03 16:17:50|350.56|348.76|350.56|348.76|350.56|348.76|349.64|347.84|0
1638548280000|2021-12-03 16:18:00|351.11|349.31|351.66|349.86|352.85|351.05|351.11|349.31|0
1638548290000|2021-12-03 16:18:10|351.29|349.49|352.76|350.96|352.76|350.96|351.29|349.49|0
1638548300000|2021-12-03 16:18:20|351.84|350.04|352.46|350.66|352.46|350.66|351.47|349.67|0
1638548310000|2021-12-03 16:18:30|353.29|351.49|352.37|350.57|353.29|351.49|352.37|350.57|0
1638548320000|2021-12-03 16:18:40|353.11|351.31|352.01|350.21|353.11|351.31|351.82|350.02|0
1638548330000|2021-12-03 16:18:50|351.82|350.02|352.56|350.76|352.56|350.76|351.82|350.02|0
1638548340000|2021-12-03 16:19:00|352.65|350.85|353.29|351.49|353.29|351.49|352.65|350.85|0
1638548350000|2021-12-03 16:19:10|354.03|352.23|353.48|351.68|354.03|352.23|353.29|351.49|0
1638548360000|2021-12-03 16:19:20|353.66|351.86|352.74|350.94|353.66|351.86|352.56|350.76|0
1638548370000|2021-12-03 16:19:30|353.11|351.31|352.74|350.94|353.11|351.31|352.56|350.76|0
1638548380000|2021-12-03 16:19:40|352.92|351.12|352.92|351.12|352.92|351.12|352.56|350.76|0
1638548390000|2021-12-03 16:19:50|352.74|350.94|352.01|350.21|352.74|350.94|352.01|350.21|0
1638548400000|2021-12-03 16:20:00|351.64|349.84|349.81|348.01|351.64|349.84|349.81|348.01|0
1638548410000|2021-12-03 16:20:10|350.36|348.56|350.9|349.1|350.9|349.1|350.17|348.37|0
1638548420000|2021-12-03 16:20:20|351.45|349.65|353.47|351.67|353.47|351.67|351.45|349.65|0
1638548430000|2021-12-03 16:20:30|353.11|351.31|353.47|351.67|353.47|351.67|352.92|351.12|0
1638548440000|2021-12-03 16:20:40|353.11|351.31|354.03|352.23|354.03|352.23|352.92|351.12|0
1638548450000|2021-12-03 16:20:50|353.66|351.86|355.87|354.07|355.87|354.07|353.66|351.86|0
1638548460000|2021-12-03 16:21:00|355.68|353.88|354.58|352.78|355.68|353.88|354.58|352.78|0
1638548470000|2021-12-03 16:21:10|355.13|353.33|356.05|354.25|356.05|354.25|355.13|353.33|0
1638548480000|2021-12-03 16:21:20|356.42|354.62|357.53|355.73|357.53|355.73|356.42|354.62|0
1638548490000|2021-12-03 16:21:30|357.71|355.91|358.64|356.84|358.64|356.84|357.71|355.91|0
1638548500000|2021-12-03 16:21:40|358.54|356.74|359.38|357.58|359.38|357.58|358.54|356.74|0
1638548510000|2021-12-03 16:21:50|358.82|357.02|360.12|358.32|360.31|358.51|358.82|357.02|0
1638548520000|2021-12-03 16:22:00|359.38|357.58|359.56|357.76|359.56|357.76|359.19|357.39|0
1638548530000|2021-12-03 16:22:10|360.12|358.32|361.23|359.43|361.6|359.8|360.12|358.32|0
1638548540000|2021-12-03 16:22:20|360.86|359.06|361.6|359.8|361.6|359.8|360.86|359.06|0
1638548550000|2021-12-03 16:22:30|361.92|360.12|362.48|360.68|362.48|360.68|361.92|360.12|0
1638548560000|2021-12-03 16:22:40|363.04|361.24|363.41|361.61|363.41|361.61|362.48|360.68|0
1638548570000|2021-12-03 16:22:50|362.66|360.86|362.14|360.34|362.66|360.86|361.4|359.6|0
1638548580000|2021-12-03 16:23:00|361.02|359.22|361.02|359.22|361.4|359.6|361.02|359.22|0
1638548590000|2021-12-03 16:23:10|361.21|359.41|361.21|359.41|361.58|359.78|361.21|359.41|0
1638548600000|2021-12-03 16:23:20|360.84|359.04|360.55|358.75|360.84|359.04|360.46|358.66|0
1638548610000|2021-12-03 16:23:30|361.02|359.22|361.3|359.5|361.3|359.5|361.02|359.22|0
1638548620000|2021-12-03 16:23:40|361.21|359.41|361.96|360.16|362.14|360.34|361.21|359.41|0
1638548630000|2021-12-03 16:23:50|361.58|359.78|361.58|359.78|361.58|359.78|361.4|359.6|0
1638548640000|2021-12-03 16:24:00|361.77|359.97|360.65|358.85|361.77|359.97|360.65|358.85|0
1638548650000|2021-12-03 16:24:10|361.58|359.78|359.53|357.73|361.58|359.78|359.53|357.73|0
1638548660000|2021-12-03 16:24:20|359.72|357.92|360.28|358.48|360.28|358.48|359.44|357.64|0
1638548670000|2021-12-03 16:24:30|360.09|358.29|361.21|359.41|361.21|359.41|360.09|358.29|0
1638548680000|2021-12-03 16:24:40|361.58|359.78|361.39|359.59|361.58|359.78|361.02|359.22|0
1638548690000|2021-12-03 16:24:50|361.21|359.41|360.84|359.04|361.21|359.41|360.46|358.66|0
1638548700000|2021-12-03 16:25:00|360.65|358.85|359.81|358.01|360.65|358.85|359.81|358.01|0
1638548710000|2021-12-03 16:25:10|359.72|357.92|359.53|357.73|359.9|358.1|359.34|357.54|0
1638548720000|2021-12-03 16:25:20|358.97|357.17|360.65|358.85|360.65|358.85|358.97|357.17|0
1638548730000|2021-12-03 16:25:30|360.83|359.03|361.02|359.22|361.02|359.22|360.83|359.03|0
1638548740000|2021-12-03 16:25:40|360.83|359.03|360.74|358.94|360.83|359.03|360.65|358.85|0
1638548750000|2021-12-03 16:25:50|361.02|359.22|361.02|359.22|361.02|359.22|360.65|358.85|0
1638548760000|2021-12-03 16:26:00|360.83|359.03|361.58|359.78|361.77|359.97|360.65|358.85|0
1638548770000|2021-12-03 16:26:10|360.46|358.66|360.55|358.75|360.55|358.75|359.72|357.92|0
1638548780000|2021-12-03 16:26:20|361.58|359.78|362.33|360.53|362.33|360.53|361.58|359.78|0
1638548790000|2021-12-03 16:26:30|362.14|360.34|363.07|361.27|363.07|361.27|362.14|360.34|0
1638548800000|2021-12-03 16:26:40|362.89|361.09|362.33|360.53|362.89|361.09|361.95|360.15|0
1638548810000|2021-12-03 16:26:50|361.86|360.06|362.23|360.43|362.6|360.8|361.86|360.06|0
1638548820000|2021-12-03 16:27:00|362.33|360.53|364.2|362.4|364.2|362.4|362.33|360.53|0
1638548830000|2021-12-03 16:27:10|364.01|362.21|363.82|362.02|364.2|362.4|363.82|362.02|0
1638548840000|2021-12-03 16:27:20|364.01|362.21|363.26|361.46|364.19|362.39|363.26|361.46|0
1638548850000|2021-12-03 16:27:30|363.07|361.27|362.51|360.71|363.35|361.55|362.51|360.71|0
1638548860000|2021-12-03 16:27:40|362.04|360.24|362.32|360.52|362.32|360.52|361.29|359.49|0
1638548870000|2021-12-03 16:27:50|362.14|360.34|361.95|360.15|362.14|360.34|361.76|359.96|0
1638548880000|2021-12-03 16:28:00|361.76|359.96|361.76|359.96|361.76|359.96|361.76|359.96|0
1638548890000|2021-12-03 16:28:10|361.95|360.15|362.32|360.52|362.32|360.52|361.95|360.15|0
1638548900000|2021-12-03 16:28:20|362.14|360.34|362.51|360.71|362.51|360.71|361.58|359.78|0
1638548910000|2021-12-03 16:28:30|362.32|360.52|363.07|361.27|363.45|361.65|362.32|360.52|0
1638548920000|2021-12-03 16:28:40|363.45|361.65|363.63|361.83|363.63|361.83|363.07|361.27|0
1638548930000|2021-12-03 16:28:50|363.07|361.27|363.07|361.27|363.07|361.27|363.07|361.27|0
1638548940000|2021-12-03 16:29:00|363.16|361.36|362.51|360.71|363.16|361.36|362.51|360.71|0
1638548950000|2021-12-03 16:29:10|362.32|360.52|362.04|360.24|362.32|360.52|361.76|359.96|0
1638548960000|2021-12-03 16:29:20|362.14|360.34|361.76|359.96|362.14|360.34|361.76|359.96|0
1638548970000|2021-12-03 16:29:30|361.58|359.78|363.07|361.27|363.07|361.27|361.58|359.78|0
1638548980000|2021-12-03 16:29:40|362.88|361.08|363.63|361.83|363.63|361.83|362.88|361.08|0
1638548990000|2021-12-03 16:29:50|363.82|362.02|363.07|361.27|363.82|362.02|362.88|361.08|0
1638549000000|2021-12-03 16:30:00|362.51|360.71|361.95|360.15|362.51|360.71|361.95|360.15|0
1638549010000|2021-12-03 16:30:10|361.76|359.96|363.63|361.83|363.63|361.83|361.76|359.96|0
1638549020000|2021-12-03 16:30:20|364|362.2|363.63|361.83|364.19|362.39|363.63|361.83|0
1638549030000|2021-12-03 16:30:30|363.07|361.27|362.79|360.99|363.07|361.27|362.51|360.71|0
1638549040000|2021-12-03 16:30:40|361.39|359.59|361.2|359.4|361.95|360.15|361.2|359.4|0
1638549050000|2021-12-03 16:30:50|360.64|358.84|360.46|358.66|360.64|358.84|360.46|358.66|0
1638549060000|2021-12-03 16:31:00|361.48|359.68|359.71|357.91|361.48|359.68|359.71|357.91|0
1638549070000|2021-12-03 16:31:10|359.15|357.35|358.78|356.98|359.15|357.35|358.41|356.61|0
1638549080000|2021-12-03 16:31:20|358.59|356.79|359.9|358.1|359.9|358.1|358.59|356.79|0
1638549090000|2021-12-03 16:31:30|360.64|358.84|360.83|359.03|360.83|359.03|360.27|358.47|0
1638549100000|2021-12-03 16:31:40|361.39|359.59|362.69|360.89|362.69|360.89|361.39|359.59|0
1638549110000|2021-12-03 16:31:50|362.51|360.71|360.83|359.03|362.51|360.71|360.83|359.03|0
1638549120000|2021-12-03 16:32:00|360.64|358.84|362.32|360.52|362.51|360.71|360.64|358.84|0
1638549130000|2021-12-03 16:32:10|362.51|360.71|361.57|359.77|362.51|360.71|361.57|359.77|0
1638549140000|2021-12-03 16:32:20|361.29|359.49|362.51|360.71|362.88|361.08|361.29|359.49|0
1638549150000|2021-12-03 16:32:30|362.69|360.89|362.51|360.71|362.88|361.08|361.95|360.15|0
1638549160000|2021-12-03 16:32:40|362.13|360.33|362.69|360.89|362.88|361.08|362.13|360.33|0
1638549170000|2021-12-03 16:32:50|363.25|361.45|363.44|361.64|363.44|361.64|363.25|361.45|0
1638549180000|2021-12-03 16:33:00|363.25|361.45|363.07|361.27|363.25|361.45|363.07|361.27|0
1638549190000|2021-12-03 16:33:10|362.13|360.33|362.13|360.33|362.13|360.33|361.95|360.15|0
1638549200000|2021-12-03 16:33:20|361.95|360.15|361.57|359.77|361.95|360.15|361.57|359.77|0
1638549210000|2021-12-03 16:33:30|361.76|359.96|363.07|361.27|363.07|361.27|361.76|359.96|0
1638549220000|2021-12-03 16:33:40|362.69|360.89|363.63|361.83|363.63|361.83|362.69|360.89|0
1638549230000|2021-12-03 16:33:50|364.19|362.39|363.63|361.83|364.38|362.58|363.63|361.83|0
1638549240000|2021-12-03 16:34:00|362.88|361.08|364.56|362.76|364.56|362.76|362.88|361.08|0
1638549250000|2021-12-03 16:34:10|364.37|362.57|363.63|361.83|364.37|362.57|363.63|361.83|0
1638549260000|2021-12-03 16:34:20|364|362.2|364.94|363.14|364.94|363.14|364|362.2|0
1638549270000|2021-12-03 16:34:30|364.56|362.76|365.12|363.32|365.12|363.32|364|362.2|0
1638549280000|2021-12-03 16:34:40|365.5|363.7|366.06|364.26|366.44|364.64|365.5|363.7|0
1638549290000|2021-12-03 16:34:50|365.69|363.89|365.31|363.51|365.87|364.07|365.31|363.51|0
1638549300000|2021-12-03 16:35:00|365.12|363.32|365.08|363.28|365.12|363.32|364.52|362.72|0
1638549310000|2021-12-03 16:35:10|364.52|362.72|363.77|361.97|364.71|362.91|363.77|361.97|0
1638549320000|2021-12-03 16:35:20|363.96|362.16|364.33|362.53|364.52|362.72|363.96|362.16|0
1638549330000|2021-12-03 16:35:30|364.14|362.34|364.71|362.91|364.71|362.91|364.14|362.34|0
1638549340000|2021-12-03 16:35:40|364.52|362.72|364.71|362.91|364.71|362.91|364.52|362.72|0
1638549350000|2021-12-03 16:35:50|364.89|363.09|364.89|363.09|364.89|363.09|364.52|362.72|0
1638549360000|2021-12-03 16:36:00|364.52|362.72|362.83|361.03|364.52|362.72|362.83|361.03|0
1638549370000|2021-12-03 16:36:10|363.39|361.59|362.83|361.03|363.39|361.59|362.83|361.03|0
1638549380000|2021-12-03 16:36:20|362.08|360.28|362.46|360.66|362.46|360.66|361.52|359.72|0
1638549390000|2021-12-03 16:36:30|362.27|360.47|361.33|359.53|362.27|360.47|361.33|359.53|0
1638549400000|2021-12-03 16:36:40|360.77|358.97|360.77|358.97|360.77|358.97|360.59|358.79|0
1638549410000|2021-12-03 16:36:50|360.96|359.16|359.47|357.67|360.96|359.16|359.47|357.67|0
1638549420000|2021-12-03 16:37:00|359.28|357.48|360.77|358.97|360.77|358.97|359.28|357.48|0
1638549430000|2021-12-03 16:37:10|359.46|357.66|359.46|357.66|359.65|357.85|359.46|357.66|0
1638549440000|2021-12-03 16:37:20|359.65|357.85|359.65|357.85|360.21|358.41|359.46|357.66|0
1638549450000|2021-12-03 16:37:30|359.09|357.29|358.72|356.92|359.46|357.66|358.53|356.73|0
1638549460000|2021-12-03 16:37:40|358.9|357.1|358.72|356.92|358.9|357.1|358.53|356.73|0
1638549470000|2021-12-03 16:37:50|358.9|357.1|358.43|356.63|358.9|357.1|358.43|356.63|0
1638549480000|2021-12-03 16:38:00|358.72|356.92|359.65|357.85|359.65|357.85|358.72|356.92|0
1638549490000|2021-12-03 16:38:10|360.02|358.22|361.23|359.43|361.23|359.43|360.02|358.22|0
1638549500000|2021-12-03 16:38:20|361.71|359.91|362.08|360.28|362.08|360.28|361.61|359.81|0
1638549510000|2021-12-03 16:38:30|362.27|360.47|362.27|360.47|362.45|360.65|362.27|360.47|0
1638549520000|2021-12-03 16:38:40|362.45|360.65|361.33|359.53|362.45|360.65|361.33|359.53|0
1638549530000|2021-12-03 16:38:50|361.7|359.9|361.89|360.09|361.98|360.18|361.7|359.9|0
1638549540000|2021-12-03 16:39:00|362.17|360.37|361.33|359.53|362.17|360.37|361.33|359.53|0
1638549550000|2021-12-03 16:39:10|360.77|358.97|360.4|358.6|360.77|358.97|360.4|358.6|0
1638549560000|2021-12-03 16:39:20|360.49|358.69|360.77|358.97|360.77|358.97|360.4|358.6|0
1638549570000|2021-12-03 16:39:30|360.02|358.22|359.09|357.29|360.02|358.22|359.09|357.29|0
1638549580000|2021-12-03 16:39:40|359.37|357.57|359.65|357.85|359.65|357.85|359.37|357.57|0
1638549590000|2021-12-03 16:39:50|359.46|357.66|360.02|358.22|360.02|358.22|358.99|357.19|0
1638549600000|2021-12-03 16:40:00|359.83|358.03|360.02|358.22|360.11|358.31|359.83|358.03|0
1638549610000|2021-12-03 16:40:10|359.65|357.85|358.9|357.1|359.65|357.85|358.9|357.1|0
1638549620000|2021-12-03 16:40:20|359.09|357.29|359.83|358.03|360.02|358.22|359.09|357.29|0
1638549630000|2021-12-03 16:40:30|360.02|358.22|359.83|358.03|360.02|358.22|359.46|357.66|0
1638549640000|2021-12-03 16:40:40|360.02|358.22|360.02|358.22|360.77|358.97|360.02|358.22|0
1638549650000|2021-12-03 16:40:50|359.83|358.03|360.21|358.41|360.77|358.97|359.83|358.03|0
1638549660000|2021-12-03 16:41:00|359.65|357.85|358.53|356.73|360.58|358.78|358.53|356.73|0
1638549670000|2021-12-03 16:41:10|357.87|356.07|356.11|354.31|357.87|356.07|356.11|354.31|0
1638549680000|2021-12-03 16:41:20|355.55|353.75|356.48|354.68|356.48|354.68|355.55|353.75|0
1638549690000|2021-12-03 16:41:30|356.3|354.5|355.92|354.12|356.3|354.5|355.92|354.12|0
1638549700000|2021-12-03 16:41:40|356.11|354.31|355.92|354.12|356.11|354.31|355.27|353.47|0
1638549710000|2021-12-03 16:41:50|356.11|354.31|356.11|354.31|356.29|354.49|355.74|353.94|0
1638549720000|2021-12-03 16:42:00|355.64|353.84|354.81|353.01|356.11|354.31|354.81|353.01|0
1638549730000|2021-12-03 16:42:10|354.34|352.54|354.81|353.01|354.99|353.19|354.34|352.54|0
1638549740000|2021-12-03 16:42:20|354.99|353.19|352.96|351.16|354.99|353.19|352.96|351.16|0
1638549750000|2021-12-03 16:42:30|353.88|352.08|353.51|351.71|353.88|352.08|353.51|351.71|0
1638549760000|2021-12-03 16:42:40|353.14|351.34|352.96|351.16|353.14|351.34|352.77|350.97|0
1638549770000|2021-12-03 16:42:50|352.77|350.97|352.22|350.42|352.77|350.97|352.03|350.23|0
1638549780000|2021-12-03 16:43:00|352.4|350.6|353.14|351.34|353.14|351.34|352.4|350.6|0
1638549790000|2021-12-03 16:43:10|352.96|351.16|354.44|352.64|354.44|352.64|352.96|351.16|0
1638549800000|2021-12-03 16:43:20|354.81|353.01|354.81|353.01|354.81|353.01|354.44|352.64|0
1638549810000|2021-12-03 16:43:30|354.25|352.45|353.33|351.53|354.25|352.45|353.33|351.53|0
1638549820000|2021-12-03 16:43:40|353.14|351.34|353.51|351.71|353.51|351.71|353.14|351.34|0
1638549830000|2021-12-03 16:43:50|354.25|352.45|353.88|352.08|354.25|352.45|353.88|352.08|0
1638549840000|2021-12-03 16:44:00|353.7|351.9|352.58|350.78|353.7|351.9|352.58|350.78|0
1638549850000|2021-12-03 16:44:10|352.4|350.6|352.38|350.58|352.86|351.06|352.38|350.58|0
1638549860000|2021-12-03 16:44:20|352.2|350.4|352.38|350.58|352.94|351.14|352.2|350.4|0
1638549870000|2021-12-03 16:44:30|352.2|350.4|350.54|348.74|352.2|350.4|350.54|348.74|0
1638549880000|2021-12-03 16:44:40|350.72|348.92|349.62|347.82|350.72|348.92|349.62|347.82|0
1638549890000|2021-12-03 16:44:50|350.35|348.55|351.12|349.32|351.12|349.32|349.51|347.71|0
1638549900000|2021-12-03 16:45:00|351.67|349.87|351.3|349.5|351.86|350.06|351.3|349.5|0
1638549910000|2021-12-03 16:45:10|350.2|348.4|349.83|348.03|350.39|348.59|349.83|348.03|0
1638549920000|2021-12-03 16:45:20|350.39|348.59|350.02|348.22|350.57|348.77|349.65|347.85|0
1638549930000|2021-12-03 16:45:30|349.28|347.48|349.65|347.85|349.65|347.85|349.28|347.48|0
1638549940000|2021-12-03 16:45:40|350.02|348.22|350.75|348.95|350.75|348.95|350.02|348.22|0
1638549950000|2021-12-03 16:45:50|351.3|349.5|352.13|350.33|352.13|350.33|351.12|349.32|0
1638549960000|2021-12-03 16:46:00|352.59|350.79|353.88|352.08|354.62|352.82|352.59|350.79|0
1638549970000|2021-12-03 16:46:10|354.07|352.27|353.88|352.08|354.07|352.27|353.88|352.08|0
1638549980000|2021-12-03 16:46:20|354.07|352.27|353.33|351.53|354.44|352.64|353.33|351.53|0
1638549990000|2021-12-03 16:46:30|352.96|351.16|352.96|351.16|352.96|351.16|352.78|350.98|0
1638550000000|2021-12-03 16:46:40|352.59|350.79|354.25|352.45|354.25|352.45|352.59|350.79|0
1638550010000|2021-12-03 16:46:50|354.07|352.27|353.7|351.9|354.07|352.27|353.51|351.71|0
1638550020000|2021-12-03 16:47:00|354.07|352.27|353.33|351.53|354.07|352.27|353.14|351.34|0
1638550030000|2021-12-03 16:47:10|353.51|351.71|352.77|350.97|353.97|352.17|352.77|350.97|0
1638550040000|2021-12-03 16:47:20|352.59|350.79|353.79|351.99|353.79|351.99|352.59|350.79|0
1638550050000|2021-12-03 16:47:30|353.6|351.8|353.14|351.34|353.6|351.8|352.77|350.97|0
1638550060000|2021-12-03 16:47:40|352.96|351.16|352.41|350.61|352.96|351.16|352.04|350.24|0
1638550070000|2021-12-03 16:47:50|351.85|350.05|352.77|350.97|352.77|350.97|351.85|350.05|0
1638550080000|2021-12-03 16:48:00|353.23|351.43|352.96|351.16|353.23|351.43|352.86|351.06|0
1638550090000|2021-12-03 16:48:10|353.23|351.43|352.77|350.97|353.23|351.43|352.22|350.42|0
1638550100000|2021-12-03 16:48:20|353.05|351.25|353.05|351.25|353.05|351.25|353.05|351.25|0
1638550110000|2021-12-03 16:48:30|353.33|351.53|353.7|351.9|353.7|351.9|352.49|350.69|0
1638550120000|2021-12-03 16:48:40|353.88|352.08|353.14|351.34|353.88|352.08|353.14|351.34|0
1638550130000|2021-12-03 16:48:50|352.77|350.97|355.36|353.56|355.91|354.11|352.77|350.97|0
1638550140000|2021-12-03 16:49:00|354.8|353|354.25|352.45|354.8|353|354.25|352.45|0
1638550150000|2021-12-03 16:49:10|354.62|352.82|355.54|353.74|355.54|353.74|354.43|352.63|0
1638550160000|2021-12-03 16:49:20|355.17|353.37|356.65|354.85|356.65|354.85|355.17|353.37|0
1638550170000|2021-12-03 16:49:30|356.1|354.3|353.88|352.08|356.65|354.85|353.88|352.08|0
1638550180000|2021-12-03 16:49:40|352.77|350.97|351.85|350.05|352.77|350.97|351.85|350.05|0
1638550190000|2021-12-03 16:49:50|352.4|350.6|353.32|351.52|353.32|351.52|352.04|350.24|0
1638550200000|2021-12-03 16:50:00|352.59|350.79|351.11|349.31|352.59|350.79|351.11|349.31|0
1638550210000|2021-12-03 16:50:10|351.39|349.59|351.48|349.68|351.48|349.68|351.39|349.59|0
1638550220000|2021-12-03 16:50:20|351.67|349.87|350.93|349.13|351.67|349.87|350.93|349.13|0
1638550230000|2021-12-03 16:50:30|351.3|349.5|350.56|348.76|351.3|349.5|350.2|348.4|0
1638550240000|2021-12-03 16:50:40|350.01|348.21|350.01|348.21|350.2|348.4|349.92|348.12|0
1638550250000|2021-12-03 16:50:50|349.83|348.03|348.18|346.38|349.83|348.03|348.18|346.38|0
1638550260000|2021-12-03 16:51:00|348.82|347.02|349.28|347.48|349.46|347.66|348.82|347.02|0
1638550270000|2021-12-03 16:51:10|348.73|346.93|349.28|347.48|349.92|348.12|348.73|346.93|0
1638550280000|2021-12-03 16:51:20|348.73|346.93|347.44|345.64|348.73|346.93|347.26|345.46|0
1638550290000|2021-12-03 16:51:30|347.26|345.46|347.44|345.64|347.44|345.64|347.08|345.28|0
1638550300000|2021-12-03 16:51:40|346.9|345.1|348.08|346.28|348.08|346.28|346.9|345.1|0
1638550310000|2021-12-03 16:51:50|347.99|346.19|346.71|344.91|347.99|346.19|346.71|344.91|0
1638550320000|2021-12-03 16:52:00|347.08|345.28|350.8|349|350.9|349.1|347.08|345.28|0
1638550330000|2021-12-03 16:52:10|351.26|349.46|350.36|348.56|351.26|349.46|350.36|348.56|0
1638550340000|2021-12-03 16:52:20|350.54|348.74|350.73|348.93|350.73|348.93|350.18|348.38|0
1638550350000|2021-12-03 16:52:30|350.36|348.56|349.63|347.83|350.36|348.56|349.44|347.64|0
1638550360000|2021-12-03 16:52:40|349.81|348.01|348.53|346.73|349.9|348.1|348.53|346.73|0
1638550370000|2021-12-03 16:52:50|348.89|347.09|349.81|348.01|349.81|348.01|348.89|347.09|0
1638550380000|2021-12-03 16:53:00|350.17|348.37|351.64|349.84|351.64|349.84|350.17|348.37|0
1638550390000|2021-12-03 16:53:10|352.01|350.21|352.93|351.13|352.93|351.13|352.01|350.21|0
1638550400000|2021-12-03 16:53:20|352.38|350.58|352.38|350.58|352.38|350.58|352.38|350.58|0
1638550410000|2021-12-03 16:53:30|352.56|350.76|351.82|350.02|352.56|350.76|351.64|349.84|0
1638550420000|2021-12-03 16:53:40|351.46|349.66|352.01|350.21|352.74|350.94|351.46|349.66|0
1638550430000|2021-12-03 16:53:50|352.38|350.58|353.48|351.68|353.48|351.68|352.38|350.58|0
1638550440000|2021-12-03 16:54:00|353.66|351.86|353.48|351.68|353.66|351.86|353.38|351.58|0
1638550450000|2021-12-03 16:54:10|352.56|350.76|352.83|351.03|352.83|351.03|352.56|350.76|0
1638550460000|2021-12-03 16:54:20|352.19|350.39|352.01|350.21|352.19|350.39|351.82|350.02|0
1638550470000|2021-12-03 16:54:30|351.64|349.84|352.37|350.57|352.37|350.57|351.64|349.84|0
1638550480000|2021-12-03 16:54:40|352.19|350.39|350.72|348.92|352.37|350.57|350.72|348.92|0
1638550490000|2021-12-03 16:54:50|351.82|350.02|350.36|348.56|351.82|350.02|350.36|348.56|0
1638550500000|2021-12-03 16:55:00|351.82|350.02|351.46|349.66|351.82|350.02|351.09|349.29|0
1638550510000|2021-12-03 16:55:10|351.27|349.47|350.91|349.11|351.27|349.47|350.91|349.11|0
1638550520000|2021-12-03 16:55:20|350.36|348.56|348.98|347.18|350.36|348.56|348.98|347.18|0
1638550530000|2021-12-03 16:55:30|349.34|347.54|348.89|347.09|349.62|347.82|348.89|347.09|0
1638550540000|2021-12-03 16:55:40|349.81|348.01|349.44|347.64|349.81|348.01|349.44|347.64|0
1638550550000|2021-12-03 16:55:50|349.07|347.27|348.52|346.72|349.07|347.27|348.52|346.72|0
1638550560000|2021-12-03 16:56:00|348.89|347.09|349.44|347.64|349.44|347.64|348.89|347.09|0
1638550570000|2021-12-03 16:56:10|349.53|347.73|348.71|346.91|349.8|348|348.71|346.91|0
1638550580000|2021-12-03 16:56:20|348.89|347.09|347.61|345.81|348.89|347.09|347.61|345.81|0
1638550590000|2021-12-03 16:56:30|347.43|345.63|347.97|346.17|347.97|346.17|347.06|345.26|0
1638550600000|2021-12-03 16:56:40|347.43|345.63|347.79|345.99|348.16|346.36|347.43|345.63|0
1638550610000|2021-12-03 16:56:50|348.06|346.26|348.89|347.09|348.89|347.09|347.97|346.17|0
1638550620000|2021-12-03 16:57:00|348.16|346.36|347.06|345.26|348.16|346.36|347.06|345.26|0
1638550630000|2021-12-03 16:57:10|346.88|345.08|347.61|345.81|347.61|345.81|346.88|345.08|0
1638550640000|2021-12-03 16:57:20|347.97|346.17|347.79|345.99|348.34|346.54|347.79|345.99|0
1638550650000|2021-12-03 16:57:30|347.97|346.17|348.34|346.54|348.34|346.54|347.61|345.81|0
1638550660000|2021-12-03 16:57:40|348.89|347.09|348.34|346.54|349.44|347.64|348.34|346.54|0
1638550670000|2021-12-03 16:57:50|348.52|346.72|347.24|345.44|348.7|346.9|347.24|345.44|0
1638550680000|2021-12-03 16:58:00|347.43|345.63|347.24|345.44|347.43|345.63|347.06|345.26|0
1638550690000|2021-12-03 16:58:10|347.61|345.81|346.51|344.71|347.61|345.81|346.51|344.71|0
1638550700000|2021-12-03 16:58:20|346.6|344.8|346.05|344.25|346.6|344.8|345.97|344.17|0
1638550710000|2021-12-03 16:58:30|346.15|344.35|345.6|343.8|346.15|344.35|345.6|343.8|0
1638550720000|2021-12-03 16:58:40|345.78|343.98|345.6|343.8|345.78|343.98|345.6|343.8|0
1638550730000|2021-12-03 16:58:50|345.42|343.62|344.69|342.89|345.42|343.62|344.69|342.89|0
1638550740000|2021-12-03 16:59:00|345.6|343.8|346.51|344.71|346.51|344.71|345.6|343.8|0
1638550750000|2021-12-03 16:59:10|346.88|345.08|345.96|344.16|347.06|345.26|345.96|344.16|0
1638550760000|2021-12-03 16:59:20|345.78|343.98|347.06|345.26|347.06|345.26|345.78|343.98|0
1638550770000|2021-12-03 16:59:30|347.42|345.62|346.51|344.71|347.42|345.62|346.51|344.71|0
1638550780000|2021-12-03 16:59:40|344.87|343.07|344.87|343.07|345.05|343.25|344.87|343.07|0
1638550790000|2021-12-03 16:59:50|344.96|343.16|344.51|342.71|345.05|343.25|344.51|342.71|0
1638550800000|2021-12-03 17:00:00|345.24|343.44|345.32|343.52|346.05|344.25|345.24|343.44|0
1638550810000|2021-12-03 17:00:10|344.69|342.89|344.14|342.34|344.69|342.89|343.96|342.16|0
1638550820000|2021-12-03 17:00:20|344.33|342.53|344.69|342.89|344.69|342.89|344.33|342.53|0
1638550830000|2021-12-03 17:00:30|344.59|342.79|344.32|342.52|344.59|342.79|344.32|342.52|0
1638550840000|2021-12-03 17:00:40|344.87|343.07|344.51|342.71|344.87|343.07|344.51|342.71|0
1638550850000|2021-12-03 17:00:50|344.69|342.89|343.96|342.16|344.69|342.89|343.96|342.16|0
1638550860000|2021-12-03 17:01:00|344.32|342.52|344.69|342.89|344.69|342.89|344.14|342.34|0
1638550870000|2021-12-03 17:01:10|345.06|343.26|345.06|343.26|345.42|343.62|345.06|343.26|0
1638550890000|2021-12-03 17:01:30|344.7|342.9|344.15|342.35|344.7|342.9|344.15|342.35|0
1638550900000|2021-12-03 17:01:40|343.79|341.99|343.79|341.99|343.97|342.17|343.79|341.99|0
1638550910000|2021-12-03 17:01:50|343.88|342.08|343.61|341.81|343.88|342.08|343.61|341.81|0
1638550920000|2021-12-03 17:02:00|344.51|342.71|344.15|342.35|344.69|342.89|344.15|342.35|0
1638550930000|2021-12-03 17:02:10|344.69|342.89|345.06|343.26|345.06|343.26|344.69|342.89|0
1638550940000|2021-12-03 17:02:20|344.15|342.35|344.15|342.35|344.69|342.89|344.15|342.35|0
1638550950000|2021-12-03 17:02:30|343.97|342.17|344.51|342.71|344.51|342.71|343.97|342.17|0
1638550960000|2021-12-03 17:02:40|344.69|342.89|344.69|342.89|344.88|343.08|344.69|342.89|0
1638550970000|2021-12-03 17:02:50|344.51|342.71|344.51|342.71|344.51|342.71|344.51|342.71|0
1638550980000|2021-12-03 17:03:00|344.33|342.53|344.69|342.89|344.69|342.89|343.79|341.99|0
1638550990000|2021-12-03 17:03:10|344.88|343.08|345.78|343.98|346.15|344.35|344.88|343.08|0
1638551000000|2021-12-03 17:03:20|346.51|344.71|345.96|344.16|346.51|344.71|345.96|344.16|0
1638551010000|2021-12-03 17:03:30|346.41|344.61|345.96|344.16|346.41|344.61|345.6|343.8|0
1638551020000|2021-12-03 17:03:40|346.51|344.71|346.51|344.71|346.69|344.89|346.33|344.53|0
1638551030000|2021-12-03 17:03:50|346.87|345.07|346.87|345.07|346.87|345.07|346.87|345.07|0
1638551040000|2021-12-03 17:04:00|346.69|344.89|345.96|344.16|346.69|344.89|345.78|343.98|0
1638551050000|2021-12-03 17:04:10|345.42|343.62|345.6|343.8|345.6|343.8|345.06|343.26|0
1638551060000|2021-12-03 17:04:20|345.24|343.44|345.06|343.26|345.42|343.62|345.06|343.26|0
1638551070000|2021-12-03 17:04:30|345.42|343.62|344.51|342.71|345.42|343.62|344.51|342.71|0
1638551080000|2021-12-03 17:04:40|344.33|342.53|345.24|343.44|345.24|343.44|344.33|342.53|0
1638551090000|2021-12-03 17:04:50|345.05|343.25|345.24|343.44|345.24|343.44|344.69|342.89|0
1638551100000|2021-12-03 17:05:00|344.69|342.89|344.42|342.62|344.69|342.89|344.33|342.53|0
1638551110000|2021-12-03 17:05:10|345.14|343.34|344.87|343.07|345.42|343.62|344.87|343.07|0
1638551120000|2021-12-03 17:05:20|345.14|343.34|346.14|344.34|346.14|344.34|344.87|343.07|0
1638551130000|2021-12-03 17:05:30|345.96|344.16|347.42|345.62|347.42|345.62|345.96|344.16|0
1638551140000|2021-12-03 17:05:40|347.6|345.8|346.69|344.89|348.33|346.53|346.69|344.89|0
1638551150000|2021-12-03 17:05:50|346.87|345.07|347.23|345.43|347.96|346.16|346.51|344.71|0
1638551160000|2021-12-03 17:06:00|347.05|345.25|345.42|343.62|347.05|345.25|345.42|343.62|0
1638551170000|2021-12-03 17:06:10|345.6|343.8|345.23|343.43|345.6|343.8|344.51|342.71|0
1638551180000|2021-12-03 17:06:20|345.42|343.62|345.05|343.25|345.42|343.62|344.87|343.07|0
1638551190000|2021-12-03 17:06:30|345.6|343.8|346.51|344.71|346.59|344.79|345.6|343.8|0
1638551200000|2021-12-03 17:06:40|346.32|344.52|347.42|345.62|347.42|345.62|346.32|344.52|0
1638551210000|2021-12-03 17:06:50|347.78|345.98|347.78|345.98|347.96|346.16|347.6|345.8|0
1638551220000|2021-12-03 17:07:00|347.41|345.61|347.23|345.43|347.96|346.16|347.23|345.43|0
1638551230000|2021-12-03 17:07:10|346.87|345.07|346.87|345.07|347.05|345.25|346.87|345.07|0
1638551240000|2021-12-03 17:07:20|347.05|345.25|347.41|345.61|347.41|345.61|346.32|344.52|0
1638551250000|2021-12-03 17:07:30|347.78|345.98|347.96|346.16|348.14|346.34|347.78|345.98|0
1638551260000|2021-12-03 17:07:40|347.6|345.8|347.78|345.98|348.14|346.34|347.23|345.43|0
1638551270000|2021-12-03 17:07:50|347.05|345.25|347.14|345.34|347.23|345.43|347.05|345.25|0
1638551280000|2021-12-03 17:08:00|346.69|344.89|346.87|345.07|346.87|345.07|346.69|344.89|0
1638551290000|2021-12-03 17:08:10|346.5|344.7|345.6|343.8|346.5|344.7|345.6|343.8|0
1638551300000|2021-12-03 17:08:20|345.41|343.61|346.5|344.7|346.69|344.89|345.41|343.61|0
1638551310000|2021-12-03 17:08:30|346.69|344.89|347.96|346.16|347.96|346.16|346.69|344.89|0
1638551320000|2021-12-03 17:08:40|347.78|345.98|348.32|346.52|348.32|346.52|347.78|345.98|0
1638551330000|2021-12-03 17:08:50|348.87|347.07|348.69|346.89|348.87|347.07|348.32|346.52|0
1638551340000|2021-12-03 17:09:00|348.14|346.34|348.69|346.89|348.69|346.89|347.96|346.16|0
1638551350000|2021-12-03 17:09:10|348.87|347.07|349.97|348.17|349.97|348.17|348.87|347.07|0
1638551360000|2021-12-03 17:09:20|349.78|347.98|350.33|348.53|350.33|348.53|349.6|347.8|0
1638551370000|2021-12-03 17:09:30|350.15|348.35|350.51|348.71|350.51|348.71|349.6|347.8|0
1638551380000|2021-12-03 17:09:40|349.6|347.8|349.78|347.98|349.96|348.16|349.6|347.8|0
1638551390000|2021-12-03 17:09:50|349.6|347.8|349.96|348.16|350.33|348.53|349.6|347.8|0
1638551400000|2021-12-03 17:10:00|350.33|348.53|350.15|348.35|350.51|348.71|350.15|348.35|0
1638551410000|2021-12-03 17:10:10|349.14|347.34|348.87|347.07|349.14|347.34|348.87|347.07|0
1638551420000|2021-12-03 17:10:20|349.23|347.43|348.87|347.07|349.23|347.43|348.69|346.89|0
1638551430000|2021-12-03 17:10:30|348.69|346.89|349.42|347.62|349.42|347.62|348.32|346.52|0
1638551440000|2021-12-03 17:10:40|349.96|348.16|349.78|347.98|349.96|348.16|349.78|347.98|0
1638551450000|2021-12-03 17:10:50|349.96|348.16|349.6|347.8|349.96|348.16|349.6|347.8|0
1638551460000|2021-12-03 17:11:00|349.78|347.98|350.15|348.35|350.69|348.89|349.78|347.98|0
1638551470000|2021-12-03 17:11:10|350.69|348.89|349.42|347.62|350.69|348.89|349.42|347.62|0
1638551480000|2021-12-03 17:11:20|349.41|347.61|349.41|347.61|349.41|347.61|349.23|347.43|0
1638551490000|2021-12-03 17:11:30|350.15|348.35|350.23|348.43|350.51|348.71|350.15|348.35|0
1638551500000|2021-12-03 17:11:40|350.33|348.53|350.14|348.34|350.33|348.53|349.6|347.8|0
1638551510000|2021-12-03 17:11:50|350.51|348.71|350.69|348.89|351.06|349.26|350.51|348.71|0
1638551520000|2021-12-03 17:12:00|350.33|348.53|350.51|348.71|351.42|349.62|350.14|348.34|0
1638551530000|2021-12-03 17:12:10|350.14|348.34|350.88|349.08|350.88|349.08|350.14|348.34|0
1638551540000|2021-12-03 17:12:20|351.06|349.26|350.69|348.89|351.06|349.26|350.69|348.89|0
1638551550000|2021-12-03 17:12:30|350.6|348.8|351.06|349.26|351.06|349.26|350.6|348.8|0
1638551560000|2021-12-03 17:12:40|351.24|349.44|351.24|349.44|351.24|349.44|351.24|349.44|0
1638551570000|2021-12-03 17:12:50|351.42|349.62|351.06|349.26|351.42|349.62|351.06|349.26|0
1638551580000|2021-12-03 17:13:00|350.87|349.07|349.6|347.8|350.87|349.07|349.6|347.8|0
1638551590000|2021-12-03 17:13:10|349.23|347.43|348.32|346.52|349.23|347.43|348.32|346.52|0
1638551600000|2021-12-03 17:13:20|348.68|346.88|348.32|346.52|348.68|346.88|348.14|346.34|0
1638551610000|2021-12-03 17:13:30|347.95|346.15|347.95|346.15|348.04|346.24|347.95|346.15|0
1638551620000|2021-12-03 17:13:40|348.68|346.88|348.5|346.7|348.68|346.88|348.5|346.7|0
1638551630000|2021-12-03 17:13:50|348.86|347.06|348.14|346.34|348.86|347.06|348.14|346.34|0
1638551640000|2021-12-03 17:14:00|348.32|346.52|348.86|347.06|348.86|347.06|348.32|346.52|0
1638551650000|2021-12-03 17:14:10|348.68|346.88|348.86|347.06|348.86|347.06|348.5|346.7|0
1638551660000|2021-12-03 17:14:20|349.23|347.43|350.32|348.52|350.32|348.52|349.23|347.43|0
1638551670000|2021-12-03 17:14:30|350.51|348.71|350.51|348.71|350.87|349.07|350.51|348.71|0
1638551680000|2021-12-03 17:14:40|350.32|348.52|349.23|347.43|350.32|348.52|349.23|347.43|0
1638551690000|2021-12-03 17:14:50|349.05|347.25|348.68|346.88|349.05|347.25|348.5|346.7|0
1638551700000|2021-12-03 17:15:00|349.41|347.61|349.23|347.43|349.41|347.61|349.23|347.43|0
1638551710000|2021-12-03 17:15:10|349.41|347.61|350.69|348.89|350.69|348.89|349.41|347.61|0
1638551720000|2021-12-03 17:15:20|350.51|348.71|350.69|348.89|350.69|348.89|350.14|348.34|0
1638551730000|2021-12-03 17:15:30|351.42|349.62|352.15|350.35|352.15|350.35|351.42|349.62|0
1638551740000|2021-12-03 17:15:40|352.52|350.72|352.52|350.72|353.07|351.27|352.52|350.72|0
1638551750000|2021-12-03 17:15:50|352.15|350.35|352.34|350.54|352.7|350.9|352.15|350.35|0
1638551760000|2021-12-03 17:16:00|352.7|350.9|353.07|351.27|353.07|351.27|352.34|350.54|0
1638551770000|2021-12-03 17:16:10|352.7|350.9|353.07|351.27|353.25|351.45|352.7|350.9|0
1638551780000|2021-12-03 17:16:20|352.88|351.08|353.43|351.63|353.43|351.63|352.88|351.08|0
1638551790000|2021-12-03 17:16:30|353.99|352.19|353.98|352.18|354.17|352.37|353.98|352.18|0
1638551800000|2021-12-03 17:16:40|354.17|352.37|354.54|352.74|354.54|352.74|354.17|352.37|0
1638551810000|2021-12-03 17:16:50|354.72|352.92|354.35|352.55|354.72|352.92|354.35|352.55|0
1638551820000|2021-12-03 17:17:00|354.54|352.74|353.43|351.63|354.54|352.74|353.43|351.63|0
1638551830000|2021-12-03 17:17:10|353.98|352.18|353.62|351.82|353.98|352.18|353.43|351.63|0
1638551840000|2021-12-03 17:17:20|353.34|351.54|353.43|351.63|353.62|351.82|353.34|351.54|0
1638551850000|2021-12-03 17:17:30|353.25|351.45|353.43|351.63|353.43|351.63|353.25|351.45|0
1638551860000|2021-12-03 17:17:40|353.62|351.82|353.62|351.82|353.98|352.18|353.62|351.82|0
1638551870000|2021-12-03 17:17:50|353.8|352|354.35|352.55|354.35|352.55|353.8|352|0
1638551880000|2021-12-03 17:18:00|354.53|352.73|355.64|353.84|355.64|353.84|354.53|352.73|0
1638551890000|2021-12-03 17:18:10|355.82|354.02|356.19|354.39|356.56|354.76|355.45|353.65|0
1638551900000|2021-12-03 17:18:20|356.37|354.57|356.93|355.13|356.93|355.13|356.37|354.57|0
1638551910000|2021-12-03 17:18:30|356.37|354.57|356.37|354.57|356.56|354.76|356.37|354.57|0
1638551920000|2021-12-03 17:18:40|356.56|354.76|355.45|353.65|356.56|354.76|355.08|353.28|0
1638551930000|2021-12-03 17:18:50|356|354.2|356.19|354.39|356.19|354.39|356|354.2|0
1638551940000|2021-12-03 17:19:00|356.92|355.12|356.92|355.12|356.92|355.12|356.92|355.12|0
1638551950000|2021-12-03 17:19:10|356.19|354.39|355.64|353.84|356.19|354.39|355.64|353.84|0
1638551960000|2021-12-03 17:19:20|356.19|354.39|355.06|353.26|356.19|354.39|355.06|353.26|0
1638551970000|2021-12-03 17:19:30|354.88|353.08|354.88|353.08|354.88|353.08|354.88|353.08|0
1638551980000|2021-12-03 17:19:40|354.51|352.71|355.25|353.45|355.25|353.45|354.51|352.71|0
1638551990000|2021-12-03 17:19:50|355.06|353.26|354.7|352.9|355.06|353.26|354.7|352.9|0
1638552000000|2021-12-03 17:20:00|355.43|353.63|354.51|352.71|355.43|353.63|354.51|352.71|0
1638552010000|2021-12-03 17:20:10|355.25|353.45|354.14|352.34|355.43|353.63|354.14|352.34|0
1638552020000|2021-12-03 17:20:20|353.59|351.79|354.14|352.34|354.14|352.34|353.04|351.24|0
1638552030000|2021-12-03 17:20:30|353.96|352.16|354.14|352.34|354.14|352.34|353.96|352.16|0
1638552040000|2021-12-03 17:20:40|353.41|351.61|352.86|351.06|353.41|351.61|352.86|351.06|0
1638552050000|2021-12-03 17:20:50|353.22|351.42|353.22|351.42|353.41|351.61|353.22|351.42|0
1638552060000|2021-12-03 17:21:00|354.33|352.53|354.14|352.34|354.33|352.53|354.14|352.34|0
1638552070000|2021-12-03 17:21:10|354.33|352.53|355.98|354.18|355.98|354.18|354.33|352.53|0
1638552080000|2021-12-03 17:21:20|356.17|354.37|355.61|353.81|356.17|354.37|355.61|353.81|0
1638552090000|2021-12-03 17:21:30|355.43|353.63|356.35|354.55|356.35|354.55|355.43|353.63|0
1638552100000|2021-12-03 17:21:40|356.54|354.74|357.83|356.03|358.01|356.21|356.54|354.74|0
1638552110000|2021-12-03 17:21:50|357.64|355.84|357.64|355.84|357.64|355.84|357.46|355.66|0
1638552120000|2021-12-03 17:22:00|357.46|355.66|357.64|355.84|357.83|356.03|357.46|355.66|0
1638552130000|2021-12-03 17:22:10|357.27|355.47|357.92|356.12|358.38|356.58|357.27|355.47|0
1638552140000|2021-12-03 17:22:20|358.01|356.21|357.46|355.66|358.01|356.21|357.46|355.66|0
1638552150000|2021-12-03 17:22:30|357.27|355.47|356.9|355.1|357.27|355.47|356.9|355.1|0
1638552160000|2021-12-03 17:22:40|357.64|355.84|357.46|355.66|357.83|356.03|357.46|355.66|0
1638552170000|2021-12-03 17:22:50|357.83|356.03|357.46|355.66|358.2|356.4|357.46|355.66|0
1638552180000|2021-12-03 17:23:00|357.64|355.84|358.38|356.58|358.38|356.58|357.64|355.84|0
1638552190000|2021-12-03 17:23:10|357.83|356.03|358.2|356.4|358.47|356.67|357.83|356.03|0
1638552200000|2021-12-03 17:23:20|358.01|356.21|358.57|356.77|358.57|356.77|358.01|356.21|0
1638552210000|2021-12-03 17:23:30|358.38|356.58|358.93|357.13|358.93|357.13|358.38|356.58|0
1638552220000|2021-12-03 17:23:40|359.31|357.51|359.3|357.5|359.49|357.69|359.3|357.5|0
1638552230000|2021-12-03 17:23:50|359.12|357.32|358.28|356.48|359.12|357.32|358.28|356.48|0
1638552240000|2021-12-03 17:24:00|358.75|356.95|359.86|358.06|359.86|358.06|358.56|356.76|0
1638552250000|2021-12-03 17:24:10|359.67|357.87|360.04|358.24|360.04|358.24|359.67|357.87|0
1638552260000|2021-12-03 17:24:20|360.42|358.62|359.3|357.5|360.42|358.62|359.3|357.5|0
1638552270000|2021-12-03 17:24:30|359.12|357.32|359.49|357.69|359.49|357.69|359.12|357.32|0
1638552280000|2021-12-03 17:24:40|359.86|358.06|359.14|357.34|359.86|358.06|359.14|357.34|0
1638552290000|2021-12-03 17:24:50|358.95|357.15|359.14|357.34|359.32|357.52|358.95|357.15|0
1638552300000|2021-12-03 17:25:00|358.58|356.78|357.47|355.67|358.58|356.78|357.47|355.67|0
1638552310000|2021-12-03 17:25:10|357.66|355.86|357.1|355.3|357.66|355.86|356.92|355.12|0
1638552320000|2021-12-03 17:25:20|357.84|356.04|357.84|356.04|358.21|356.41|357.84|356.04|0
1638552330000|2021-12-03 17:25:30|358.03|356.23|358.21|356.41|358.21|356.41|357.66|355.86|0
1638552340000|2021-12-03 17:25:40|358.4|356.6|357.19|355.39|358.4|356.6|356.73|354.93|0
1638552350000|2021-12-03 17:25:50|357.47|355.67|357.1|355.3|357.47|355.67|357.1|355.3|0
1638552360000|2021-12-03 17:26:00|356.73|354.93|357.29|355.49|357.84|356.04|356.73|354.93|0
1638552370000|2021-12-03 17:26:10|357.37|355.57|357.1|355.3|357.37|355.57|357.1|355.3|0
1638552380000|2021-12-03 17:26:20|356.92|355.12|356.91|355.11|357.1|355.3|356.91|355.11|0
1638552390000|2021-12-03 17:26:30|356.73|354.93|356.55|354.75|356.73|354.93|356.55|354.75|0
1638552400000|2021-12-03 17:26:40|356.91|355.11|357.28|355.48|357.47|355.67|356.91|355.11|0
1638552410000|2021-12-03 17:26:50|357.84|356.04|358.39|356.59|358.39|356.59|357.65|355.85|0
1638552420000|2021-12-03 17:27:00|358.76|356.96|358.58|356.78|358.95|357.15|358.58|356.78|0
1638552430000|2021-12-03 17:27:10|358.21|356.41|358.21|356.41|358.39|356.59|358.21|356.41|0
1638552440000|2021-12-03 17:27:20|359.13|357.33|358.58|356.78|359.13|357.33|358.58|356.78|0
1638552450000|2021-12-03 17:27:30|358.39|356.59|357.65|355.85|358.39|356.59|357.65|355.85|0
1638552460000|2021-12-03 17:27:40|357.84|356.04|358.02|356.22|358.02|356.22|357.84|356.04|0
1638552470000|2021-12-03 17:27:50|357.84|356.04|357.65|355.85|357.84|356.04|357.65|355.85|0
1638552480000|2021-12-03 17:28:00|358.02|356.22|357.47|355.67|358.02|356.22|357.28|355.48|0
1638552490000|2021-12-03 17:28:10|357.28|355.48|358.02|356.22|358.02|356.22|356.73|354.93|0
1638552500000|2021-12-03 17:28:20|358.58|356.78|357.84|356.04|358.58|356.78|357.84|356.04|0
1638552510000|2021-12-03 17:28:30|358.02|356.22|358.39|356.59|358.39|356.59|358.02|356.22|0
1638552520000|2021-12-03 17:28:40|358.21|356.41|358.02|356.22|358.21|356.41|358.02|356.22|0
1638552530000|2021-12-03 17:28:50|358.21|356.41|359.13|357.33|359.32|357.52|358.21|356.41|0
1638552540000|2021-12-03 17:29:00|358.95|357.15|358.76|356.96|359.13|357.33|358.76|356.96|0
1638552550000|2021-12-03 17:29:10|358.58|356.78|359.13|357.33|359.32|357.52|358.58|356.78|0
1638552560000|2021-12-03 17:29:20|358.76|356.96|358.39|356.59|358.95|357.15|358.39|356.59|0
1638552570000|2021-12-03 17:29:30|357.65|355.85|357.65|355.85|357.65|355.85|357.1|355.3|0
1638552580000|2021-12-03 17:29:40|358.11|356.31|358.39|356.59|358.58|356.78|358.11|356.31|0
1638552590000|2021-12-03 17:29:50|358.02|356.22|357.84|356.04|358.02|356.22|357.84|356.04|0
1638552600000|2021-12-03 17:30:00|356.91|355.11|356.17|354.37|356.91|355.11|356.17|354.37|0
1638552610000|2021-12-03 17:30:10|355.8|354|356.17|354.37|356.17|354.37|355.8|354|0
1638552620000|2021-12-03 17:30:20|355.99|354.19|355.25|353.45|356.08|354.28|355.25|353.45|0
1638552630000|2021-12-03 17:30:30|355.06|353.26|355.06|353.26|355.25|353.45|354.7|352.9|0
1638552640000|2021-12-03 17:30:40|354.88|353.08|354.88|353.08|354.88|353.08|354.7|352.9|0
1638552650000|2021-12-03 17:30:50|355.06|353.26|354.7|352.9|355.06|353.26|354.33|352.53|0
1638552660000|2021-12-03 17:31:00|355.43|353.63|355.43|353.63|355.43|353.63|355.06|353.26|0
1638552670000|2021-12-03 17:31:10|355.25|353.45|355.62|353.82|355.62|353.82|355.25|353.45|0
1638552680000|2021-12-03 17:31:20|355.43|353.63|355.15|353.35|355.62|353.82|355.15|353.35|0
1638552690000|2021-12-03 17:31:30|355.62|353.82|355.25|353.45|355.8|354|355.25|353.45|0
1638552700000|2021-12-03 17:31:40|355.8|354|355.62|353.82|355.99|354.19|355.62|353.82|0
1638552710000|2021-12-03 17:31:50|355.8|354|354.69|352.89|355.8|354|354.69|352.89|0
1638552720000|2021-12-03 17:32:00|354.88|353.08|354.88|353.08|354.88|353.08|354.69|352.89|0
1638552730000|2021-12-03 17:32:10|353.96|352.16|354.33|352.53|354.69|352.89|353.96|352.16|0
1638552740000|2021-12-03 17:32:20|353.96|352.16|352.67|350.87|353.96|352.16|352.49|350.69|0
1638552750000|2021-12-03 17:32:30|352.49|350.69|351.2|349.4|352.49|350.69|351.2|349.4|0
1638552760000|2021-12-03 17:32:40|351.57|349.77|351.2|349.4|352.12|350.32|351.2|349.4|0
1638552770000|2021-12-03 17:32:50|350.83|349.03|351.2|349.4|351.57|349.77|350.83|349.03|0
1638552780000|2021-12-03 17:33:00|351.57|349.77|351.38|349.58|351.93|350.13|351.38|349.58|0
1638552790000|2021-12-03 17:33:10|351.75|349.95|350.65|348.85|351.75|349.95|350.65|348.85|0
1638552800000|2021-12-03 17:33:20|351.02|349.22|350.65|348.85|351.2|349.4|350.65|348.85|0
1638552810000|2021-12-03 17:33:30|350.47|348.67|350.83|349.03|350.83|349.03|350.46|348.66|0
1638552820000|2021-12-03 17:33:40|350.65|348.85|350.83|349.03|350.83|349.03|350.65|348.85|0
1638552830000|2021-12-03 17:33:50|350.28|348.48|350.1|348.3|350.28|348.48|349.73|347.93|0
1638552840000|2021-12-03 17:34:00|349.91|348.11|349.73|347.93|350.1|348.3|349.55|347.75|0
1638552850000|2021-12-03 17:34:10|349.55|347.75|350.1|348.3|350.1|348.3|349.37|347.57|0
1638552860000|2021-12-03 17:34:20|350.28|348.48|351.01|349.21|351.01|349.21|350.1|348.3|0
1638552870000|2021-12-03 17:34:30|351.2|349.4|351.38|349.58|351.75|349.95|351.01|349.21|0
1638552880000|2021-12-03 17:34:40|350.83|349.03|351.75|349.95|351.75|349.95|350.83|349.03|0
1638552890000|2021-12-03 17:34:50|352.3|350.5|352.67|350.87|352.67|350.87|352.12|350.32|0
1638552900000|2021-12-03 17:35:00|352.85|351.05|352.67|350.87|352.85|351.05|352.48|350.68|0
1638552910000|2021-12-03 17:35:10|351.75|349.95|351.93|350.13|351.93|350.13|351.38|349.58|0
1638552920000|2021-12-03 17:35:20|352.11|350.31|351.56|349.76|352.11|350.31|351.56|349.76|0
1638552930000|2021-12-03 17:35:30|351.75|349.95|351.65|349.85|351.75|349.95|351.38|349.58|0
1638552940000|2021-12-03 17:35:40|351.75|349.95|353.58|351.78|353.58|351.78|351.75|349.95|0
1638552950000|2021-12-03 17:35:50|353.95|352.15|354.69|352.89|354.87|353.07|353.95|352.15|0
1638552960000|2021-12-03 17:36:00|355.43|353.63|355.8|354|355.8|354|355.24|353.44|0
1638552970000|2021-12-03 17:36:10|355.61|353.81|357.46|355.66|357.46|355.66|355.61|353.81|0
1638552980000|2021-12-03 17:36:20|357.64|355.84|358.94|357.14|358.94|357.14|357.64|355.84|0
1638552990000|2021-12-03 17:36:30|358.75|356.95|359.31|357.51|359.31|357.51|358.75|356.95|0
1638553000000|2021-12-03 17:36:40|359.68|357.88|359.68|357.88|359.68|357.88|359.68|357.88|0
1638553010000|2021-12-03 17:36:50|359.49|357.69|359.12|357.32|359.49|357.69|359.12|357.32|0
1638553020000|2021-12-03 17:37:00|358.94|357.14|358.57|356.77|358.94|357.14|358.57|356.77|0
1638553030000|2021-12-03 17:37:10|358.38|356.58|359.12|357.32|359.12|357.32|358.38|356.58|0
1638553040000|2021-12-03 17:37:20|358.75|356.95|359.68|357.88|359.68|357.88|358.75|356.95|0
1638553050000|2021-12-03 17:37:30|359.86|358.06|360.05|358.25|360.05|358.25|359.86|358.06|0
1638553060000|2021-12-03 17:37:40|360.79|358.99|361.91|360.11|361.91|360.11|360.79|358.99|0
1638553070000|2021-12-03 17:37:50|362.47|360.67|362.65|360.85|362.65|360.85|362.28|360.48|0
1638553080000|2021-12-03 17:38:00|361.91|360.11|362.84|361.04|363.02|361.22|361.91|360.11|0
1638553090000|2021-12-03 17:38:10|363.02|361.22|362.28|360.48|363.02|361.22|362.28|360.48|0
1638553100000|2021-12-03 17:38:20|362.46|360.66|361.72|359.92|362.46|360.66|361.72|359.92|0
1638553110000|2021-12-03 17:38:30|361.91|360.11|361.72|359.92|361.91|360.11|361.53|359.73|0
1638553120000|2021-12-03 17:38:40|362.65|360.85|362.84|361.04|362.84|361.04|362.28|360.48|0
1638553130000|2021-12-03 17:38:50|362.65|360.85|362.46|360.66|363.02|361.22|362.46|360.66|0
1638553140000|2021-12-03 17:39:00|362.84|361.04|362.09|360.29|362.84|361.04|362.09|360.29|0
1638553150000|2021-12-03 17:39:10|361.72|359.92|361.72|359.92|361.91|360.11|361.53|359.73|0
1638553160000|2021-12-03 17:39:20|362.09|360.29|362.28|360.48|362.28|360.48|361.35|359.55|0
1638553170000|2021-12-03 17:39:30|361.72|359.92|362.09|360.29|362.46|360.66|361.72|359.92|0
1638553180000|2021-12-03 17:39:40|362.46|360.66|362.28|360.48|362.46|360.66|362.28|360.48|0
1638553190000|2021-12-03 17:39:50|362.46|360.66|362.46|360.66|362.65|360.85|362.46|360.66|0
1638553200000|2021-12-03 17:40:00|362.83|361.03|362.65|360.85|363.21|361.41|362.65|360.85|0
1638553210000|2021-12-03 17:40:10|363.21|361.41|362.83|361.03|363.21|361.41|362.83|361.03|0
1638553220000|2021-12-03 17:40:20|362.65|360.85|361.9|360.1|362.65|360.85|361.9|360.1|0
1638553230000|2021-12-03 17:40:30|361.72|359.92|361.53|359.73|361.72|359.92|361.35|359.55|0
1638553240000|2021-12-03 17:40:40|361.9|360.1|362.09|360.29|362.09|360.29|361.9|360.1|0
1638553250000|2021-12-03 17:40:50|362.65|360.85|361.53|359.73|362.65|360.85|361.53|359.73|0
1638553260000|2021-12-03 17:41:00|361.72|359.92|362.46|360.66|362.46|360.66|361.35|359.55|0
1638553270000|2021-12-03 17:41:10|362.65|360.85|362.28|360.48|362.65|360.85|361.9|360.1|0
1638553280000|2021-12-03 17:41:20|362.65|360.85|362.28|360.48|362.65|360.85|362.28|360.48|0
1638553290000|2021-12-03 17:41:30|362.46|360.66|362.09|360.29|362.46|360.66|362.09|360.29|0
1638553300000|2021-12-03 17:41:40|361.72|359.92|361.9|360.1|361.9|360.1|361.72|359.92|0
1638553310000|2021-12-03 17:41:50|361.72|359.92|362.27|360.47|362.27|360.47|361.62|359.82|0
1638553320000|2021-12-03 17:42:00|362.83|361.03|363.58|361.78|363.58|361.78|362.83|361.03|0
1638553330000|2021-12-03 17:42:10|363.39|361.59|363.76|361.96|363.76|361.96|363.39|361.59|0
1638553340000|2021-12-03 17:42:20|363.39|361.59|363.2|361.4|363.39|361.59|363.02|361.22|0
1638553350000|2021-12-03 17:42:30|363.76|361.96|363.76|361.96|363.95|362.15|363.76|361.96|0
1638553360000|2021-12-03 17:42:40|363.58|361.78|363.76|361.96|363.76|361.96|363.58|361.78|0
1638553370000|2021-12-03 17:42:50|364.32|362.52|364.7|362.9|364.88|363.08|364.32|362.52|0
1638553380000|2021-12-03 17:43:00|364.32|362.52|363.67|361.87|364.32|362.52|363.67|361.87|0
1638553390000|2021-12-03 17:43:10|364.32|362.52|364.69|362.89|364.88|363.08|364.32|362.52|0
1638553400000|2021-12-03 17:43:20|364.78|362.98|364.32|362.52|364.78|362.98|364.32|362.52|0
1638553410000|2021-12-03 17:43:30|364.51|362.71|363.95|362.15|364.51|362.71|363.76|361.96|0
1638553420000|2021-12-03 17:43:40|364.13|362.33|364.13|362.33|364.13|362.33|363.48|361.68|0
1638553430000|2021-12-03 17:43:50|362.64|360.84|362.09|360.29|362.64|360.84|362.09|360.29|0
1638553440000|2021-12-03 17:44:00|362.46|360.66|362.27|360.47|362.46|360.66|362.27|360.47|0
1638553450000|2021-12-03 17:44:10|362.09|360.29|361.71|359.91|362.09|360.29|361.71|359.91|0
1638553460000|2021-12-03 17:44:20|361.53|359.73|361.71|359.91|361.9|360.1|361.53|359.73|0
1638553470000|2021-12-03 17:44:30|361.16|359.36|360.6|358.8|361.16|359.36|360.23|358.43|0
1638553480000|2021-12-03 17:44:40|360.78|358.98|360.41|358.61|360.78|358.98|360.23|358.43|0
1638553490000|2021-12-03 17:44:50|360.04|358.24|360.6|358.8|360.6|358.8|359.67|357.87|0
1638553500000|2021-12-03 17:45:00|360.04|358.24|361.16|359.36|361.16|359.36|360.04|358.24|0
1638553510000|2021-12-03 17:45:10|361.53|359.73|360.41|358.61|361.53|359.73|360.41|358.61|0
1638553520000|2021-12-03 17:45:20|360.23|358.43|359.86|358.06|360.23|358.43|359.86|358.06|0
1638553530000|2021-12-03 17:45:30|359.49|357.69|360.04|358.24|360.04|358.24|359.49|357.69|0
1638553540000|2021-12-03 17:45:40|359.67|357.87|358.93|357.13|359.67|357.87|358.93|357.13|0
1638553550000|2021-12-03 17:45:50|359.11|357.31|359.3|357.5|359.3|357.5|359.11|357.31|0
1638553560000|2021-12-03 17:46:00|359.67|357.87|359.67|357.87|359.86|358.06|359.67|357.87|0
1638553570000|2021-12-03 17:46:10|360.04|358.24|359.48|357.68|360.04|358.24|359.48|357.68|0
1638553580000|2021-12-03 17:46:20|359.67|357.87|359.85|358.05|359.85|358.05|359.67|357.87|0
1638553590000|2021-12-03 17:46:30|360.04|358.24|359.48|357.68|360.04|358.24|359.48|357.68|0
1638553600000|2021-12-03 17:46:40|359.3|357.5|358.37|356.57|359.3|357.5|358.37|356.57|0
1638553610000|2021-12-03 17:46:50|358.93|357.13|359.11|357.31|359.11|357.31|358.56|356.76|0
1638553620000|2021-12-03 17:47:00|358.93|357.13|359.2|357.4|359.2|357.4|358.93|357.13|0
1638553630000|2021-12-03 17:47:10|359.67|357.87|359.67|357.87|359.67|357.87|359.3|357.5|0
1638553640000|2021-12-03 17:47:20|359.48|357.68|358.74|356.94|359.48|357.68|358.74|356.94|0
1638553650000|2021-12-03 17:47:30|358.56|356.76|359.3|357.5|359.3|357.5|358.56|356.76|0
1638553660000|2021-12-03 17:47:40|358.74|356.94|358.74|356.94|358.93|357.13|358.74|356.94|0
1638553670000|2021-12-03 17:47:50|358.93|357.13|358|356.2|358.93|357.13|358|356.2|0
1638553680000|2021-12-03 17:48:00|357.82|356.02|356.89|355.09|357.82|356.02|356.89|355.09|0
1638553690000|2021-12-03 17:48:10|356.34|354.54|355.41|353.61|356.34|354.54|355.41|353.61|0
1638553700000|2021-12-03 17:48:20|356.15|354.35|356.34|354.54|356.89|355.09|356.15|354.35|0
1638553710000|2021-12-03 17:48:30|355.6|353.8|355.97|354.17|355.97|354.17|355.6|353.8|0
1638553720000|2021-12-03 17:48:40|355.6|353.8|355.97|354.17|355.97|354.17|355.6|353.8|0
1638553730000|2021-12-03 17:48:50|356.34|354.54|356.52|354.72|356.52|354.72|355.97|354.17|0
1638553740000|2021-12-03 17:49:00|355.97|354.17|355.97|354.17|356.34|354.54|355.6|353.8|0
1638553750000|2021-12-03 17:49:10|355.41|353.61|355.41|353.61|355.41|353.61|355.04|353.24|0
1638553760000|2021-12-03 17:49:20|355.6|353.8|356.15|354.35|356.15|354.35|355.6|353.8|0
1638553770000|2021-12-03 17:49:30|356.34|354.54|356.52|354.72|356.52|354.72|356.33|354.53|0
1638553780000|2021-12-03 17:49:40|356.89|355.09|356.7|354.9|356.89|355.09|356.7|354.9|0
1638553790000|2021-12-03 17:49:50|356.89|355.09|358.37|356.57|358.37|356.57|356.89|355.09|0
1638553800000|2021-12-03 17:50:00|357.63|355.83|357.81|356.01|357.81|356.01|357.44|355.64|0
1638553810000|2021-12-03 17:50:10|357.63|355.83|358|356.2|358|356.2|357.63|355.83|0
1638553820000|2021-12-03 17:50:20|358.74|356.94|360.22|358.42|360.22|358.42|358.74|356.94|0
1638553830000|2021-12-03 17:50:30|360.5|358.7|360.59|358.79|360.78|358.98|360.5|358.7|0
1638553840000|2021-12-03 17:50:40|360.78|358.98|360.96|359.16|361.34|359.54|360.78|358.98|0
1638553850000|2021-12-03 17:50:50|360.59|358.79|360.04|358.24|361.15|359.35|360.04|358.24|0
1638553860000|2021-12-03 17:51:00|359.66|357.86|359.66|357.86|359.85|358.05|359.66|357.86|0
1638553870000|2021-12-03 17:51:10|359.85|358.05|358.74|356.94|359.85|358.05|358.74|356.94|0
1638553880000|2021-12-03 17:51:20|358.37|356.57|357.81|356.01|358.37|356.57|357.81|356.01|0
1638553890000|2021-12-03 17:51:30|357.63|355.83|357.26|355.46|357.63|355.83|357.07|355.27|0
1638553900000|2021-12-03 17:51:40|356.7|354.9|357.44|355.64|357.63|355.83|356.7|354.9|0
1638553910000|2021-12-03 17:51:50|357.63|355.83|357.44|355.64|357.63|355.83|357.26|355.46|0
1638553920000|2021-12-03 17:52:00|357.81|356.01|357.81|356.01|357.81|356.01|357.63|355.83|0
1638553930000|2021-12-03 17:52:10|357.53|355.73|357.44|355.64|358|356.2|357.44|355.64|0
1638553940000|2021-12-03 17:52:20|358.27|356.47|357.63|355.83|358.27|356.47|357.63|355.83|0
1638553950000|2021-12-03 17:52:30|357.34|355.54|356.15|354.35|357.44|355.64|356.15|354.35|0
1638553960000|2021-12-03 17:52:40|356.33|354.53|355.78|353.98|356.33|354.53|355.78|353.98|0
1638553970000|2021-12-03 17:52:50|355.41|353.61|355.78|353.98|355.78|353.98|355.41|353.61|0
1638553980000|2021-12-03 17:53:00|356.15|354.35|355.96|354.16|356.15|354.35|355.41|353.61|0
1638553990000|2021-12-03 17:53:10|356.15|354.35|355.96|354.16|356.33|354.53|355.96|354.16|0
1638554000000|2021-12-03 17:53:20|355.41|353.61|356.52|354.72|356.52|354.72|355.41|353.61|0
1638554010000|2021-12-03 17:53:30|356.33|354.53|356.7|354.9|356.7|354.9|356.33|354.53|0
1638554020000|2021-12-03 17:53:40|356.15|354.35|356.15|354.35|356.15|354.35|355.96|354.16|0
1638554030000|2021-12-03 17:53:50|355.78|353.98|356.32|354.52|356.32|354.52|355.04|353.24|0
1638554040000|2021-12-03 17:54:00|356.68|354.88|358.66|356.86|358.66|356.86|356.32|354.52|0
1638554050000|2021-12-03 17:54:10|357.35|355.55|357.35|355.55|357.35|355.55|357.35|355.55|0
1638554060000|2021-12-03 17:54:20|357.54|355.74|357.35|355.55|357.72|355.92|357.35|355.55|0
1638554070000|2021-12-03 17:54:30|357.54|355.74|356.99|355.19|357.72|355.92|356.99|355.19|0
1638554080000|2021-12-03 17:54:40|356.8|355|357.44|355.64|357.44|355.64|356.43|354.63|0
1638554090000|2021-12-03 17:54:50|356.99|355.19|356.8|355|356.99|355.19|356.62|354.82|0
1638554100000|2021-12-03 17:55:00|357.17|355.37|355.88|354.08|357.17|355.37|355.88|354.08|0
1638554110000|2021-12-03 17:55:10|356.25|354.45|356.8|355|356.8|355|356.25|354.45|0
1638554120000|2021-12-03 17:55:20|357.17|355.37|354.96|353.16|357.17|355.37|354.96|353.16|0
1638554130000|2021-12-03 17:55:30|355.15|353.35|354.78|352.98|355.33|353.53|354.78|352.98|0
1638554140000|2021-12-03 17:55:40|354.04|352.24|353.68|351.88|354.04|352.24|353.68|351.88|0
1638554150000|2021-12-03 17:55:50|353.95|352.15|353.68|351.88|353.95|352.15|353.68|351.88|0
1638554160000|2021-12-03 17:56:00|353.86|352.06|354.23|352.43|355.14|353.34|353.86|352.06|0
1638554170000|2021-12-03 17:56:10|354.41|352.61|353.86|352.06|354.41|352.61|353.86|352.06|0
1638554180000|2021-12-03 17:56:20|353.68|351.88|353.49|351.69|353.68|351.88|353.31|351.51|0
1638554190000|2021-12-03 17:56:30|353.31|351.51|353.68|351.88|353.68|351.88|353.31|351.51|0
1638554200000|2021-12-03 17:56:40|353.49|351.69|353.13|351.33|353.49|351.69|352.76|350.96|0
1638554210000|2021-12-03 17:56:50|353.31|351.51|353.13|351.33|353.31|351.51|352.76|350.96|0
1638554220000|2021-12-03 17:57:00|353.31|351.51|352.94|351.14|353.49|351.69|352.94|351.14|0
1638554230000|2021-12-03 17:57:10|353.49|351.69|353.49|351.69|353.49|351.69|353.31|351.51|0
1638554240000|2021-12-03 17:57:20|352.94|351.14|353.86|352.06|353.86|352.06|352.94|351.14|0
1638554250000|2021-12-03 17:57:30|353.58|351.78|353.67|351.87|353.86|352.06|353.58|351.78|0
1638554260000|2021-12-03 17:57:40|353.95|352.15|354.04|352.24|354.41|352.61|353.95|352.15|0
1638554270000|2021-12-03 17:57:50|353.86|352.06|354.04|352.24|354.04|352.24|353.67|351.87|0
1638554280000|2021-12-03 17:58:00|353.86|352.06|353.67|351.87|354.04|352.24|353.67|351.87|0
1638554290000|2021-12-03 17:58:10|353.86|352.06|354.41|352.61|354.59|352.79|353.86|352.06|0
1638554300000|2021-12-03 17:58:20|354.59|352.79|354.41|352.61|354.59|352.79|354.41|352.61|0
1638554310000|2021-12-03 17:58:30|354.22|352.42|354.22|352.42|354.22|352.42|354.22|352.42|0
1638554320000|2021-12-03 17:58:40|354.41|352.61|354.41|352.61|354.77|352.97|354.41|352.61|0
1638554330000|2021-12-03 17:58:50|354.04|352.24|353.67|351.87|354.04|352.24|353.67|351.87|0
1638554340000|2021-12-03 17:59:00|353.86|352.06|354.22|352.42|354.96|353.16|353.86|352.06|0
1638554350000|2021-12-03 17:59:10|354.04|352.24|353.39|351.59|354.04|352.24|353.39|351.59|0
1638554360000|2021-12-03 17:59:20|353.31|351.51|353.03|351.23|353.31|351.51|352.76|350.96|0
1638554370000|2021-12-03 17:59:30|353.49|351.69|354.59|352.79|354.59|352.79|353.31|351.51|0
1638554380000|2021-12-03 17:59:40|354.96|353.16|356.97|355.17|356.97|355.17|354.96|353.16|0
1638554390000|2021-12-03 17:59:50|356.78|354.98|356.6|354.8|357.15|355.35|356.6|354.8|0
1638554400000|2021-12-03 18:00:00|356.23|354.43|354.49|352.69|356.23|354.43|354.49|352.69|0
1638554410000|2021-12-03 18:00:10|354.12|352.32|353.12|351.32|354.12|352.32|353.12|351.32|0
1638554420000|2021-12-03 18:00:20|353.48|351.68|353.48|351.68|353.85|352.05|353.48|351.68|0
1638554430000|2021-12-03 18:00:30|353.2|351.4|353.12|351.32|353.2|351.4|352.93|351.13|0
1638554440000|2021-12-03 18:00:40|353.66|351.86|353.66|351.86|353.66|351.86|353.48|351.68|0
1638554450000|2021-12-03 18:00:50|354.03|352.23|354.58|352.78|354.58|352.78|353.85|352.05|0
1638554460000|2021-12-03 18:01:00|355.04|353.24|354.58|352.78|355.04|353.24|354.4|352.6|0
1638554470000|2021-12-03 18:01:10|354.21|352.41|354.03|352.23|354.95|353.15|354.03|352.23|0
1638554480000|2021-12-03 18:01:20|354.21|352.41|354.03|352.23|354.4|352.6|354.03|352.23|0
1638554490000|2021-12-03 18:01:30|353.48|351.68|354.2|352.4|354.57|352.77|353.48|351.68|0
1638554500000|2021-12-03 18:01:40|353.74|351.94|352.93|351.13|353.84|352.04|352.93|351.13|0
1638554510000|2021-12-03 18:01:50|352.74|350.94|353.47|351.67|353.47|351.67|352.56|350.76|0
1638554520000|2021-12-03 18:02:00|354.02|352.22|353.84|352.04|354.2|352.4|353.66|351.86|0
1638554530000|2021-12-03 18:02:10|354.02|352.22|354.2|352.4|354.2|352.4|354.02|352.22|0
1638554540000|2021-12-03 18:02:20|354.11|352.31|354.02|352.22|354.2|352.4|353.84|352.04|0
1638554550000|2021-12-03 18:02:30|353.84|352.04|354.2|352.4|354.2|352.4|353.84|352.04|0
1638554560000|2021-12-03 18:02:40|354.93|353.13|354.84|353.04|355.3|353.5|354.84|353.04|0
1638554570000|2021-12-03 18:02:50|354.2|352.4|354.2|352.4|354.75|352.95|354.2|352.4|0
1638554580000|2021-12-03 18:03:00|353.66|351.86|353.84|352.04|354.2|352.4|353.66|351.86|0
1638554590000|2021-12-03 18:03:10|353.66|351.86|354.75|352.95|354.75|352.95|353.66|351.86|0
1638554600000|2021-12-03 18:03:20|354.57|352.77|354.39|352.59|354.57|352.77|354.39|352.59|0
1638554610000|2021-12-03 18:03:30|354.02|352.22|353.47|351.67|354.02|352.22|353.47|351.67|0
1638554620000|2021-12-03 18:03:40|353.56|351.76|354.02|352.22|354.02|352.22|353.56|351.76|0
1638554630000|2021-12-03 18:03:50|354.57|352.77|355.12|353.32|355.12|353.32|354.57|352.77|0
1638554640000|2021-12-03 18:04:00|355.85|354.05|356.4|354.6|356.4|354.6|355.67|353.87|0
1638554650000|2021-12-03 18:04:10|356.21|354.41|355.48|353.68|356.21|354.41|355.48|353.68|0
1638554660000|2021-12-03 18:04:20|355.66|353.86|355.12|353.32|355.66|353.86|354.93|353.13|0
1638554670000|2021-12-03 18:04:30|354.75|352.95|354.57|352.77|354.93|353.13|354.57|352.77|0
1638554680000|2021-12-03 18:04:40|354.2|352.4|354.93|353.13|354.93|353.13|354.2|352.4|0
1638554690000|2021-12-03 18:04:50|355.66|353.86|356.03|354.23|356.21|354.41|355.66|353.86|0
1638554700000|2021-12-03 18:05:00|355.48|353.68|354.75|352.95|355.48|353.68|354.75|352.95|0
1638554710000|2021-12-03 18:05:10|355.85|354.05|356.76|354.96|356.76|354.96|355.85|354.05|0
1638554720000|2021-12-03 18:05:20|356.58|354.78|356.76|354.96|356.76|354.96|356.21|354.41|0
1638554730000|2021-12-03 18:05:30|357.13|355.33|357.86|356.06|357.86|356.06|356.95|355.15|0
1638554740000|2021-12-03 18:05:40|358.78|356.98|358.41|356.61|358.78|356.98|358.41|356.61|0
1638554750000|2021-12-03 18:05:50|358.23|356.43|358.23|356.43|358.23|356.43|358.05|356.25|0
1638554760000|2021-12-03 18:06:00|357.5|355.7|357.31|355.51|357.5|355.7|357.13|355.33|0
1638554770000|2021-12-03 18:06:10|356.76|354.96|357.68|355.88|357.86|356.06|356.76|354.96|0
1638554780000|2021-12-03 18:06:20|357.86|356.06|357.49|355.69|357.86|356.06|357.49|355.69|0
1638554790000|2021-12-03 18:06:30|357.31|355.51|357.31|355.51|357.49|355.69|357.13|355.33|0
1638554800000|2021-12-03 18:06:40|358.41|356.61|358.6|356.8|358.68|356.88|358.23|356.43|0
1638554810000|2021-12-03 18:06:50|359.33|357.53|359.88|358.08|359.88|358.08|359.33|357.53|0
1638554820000|2021-12-03 18:07:00|358.78|356.98|358.87|357.07|359.51|357.71|358.6|356.8|0
1638554830000|2021-12-03 18:07:10|359.15|357.35|359.51|357.71|359.51|357.71|359.15|357.35|0
1638554840000|2021-12-03 18:07:20|359.33|357.53|359.88|358.08|359.88|358.08|359.33|357.53|0
1638554850000|2021-12-03 18:07:30|359.7|357.9|360.99|359.19|360.99|359.19|359.7|357.9|0
1638554860000|2021-12-03 18:07:40|361.36|359.56|360.8|359|361.36|359.56|360.62|358.82|0
1638554870000|2021-12-03 18:07:50|360.62|358.82|360.62|358.82|360.8|359|360.43|358.63|0
1638554880000|2021-12-03 18:08:00|359.88|358.08|359.88|358.08|359.88|358.08|359.7|357.9|0
1638554890000|2021-12-03 18:08:10|360.15|358.35|359.88|358.08|360.15|358.35|359.79|357.99|0
1638554900000|2021-12-03 18:08:20|359.7|357.9|360.25|358.45|360.25|358.45|359.33|357.53|0
1638554910000|2021-12-03 18:08:30|360.06|358.26|360.06|358.26|360.06|358.26|359.7|357.9|0
1638554920000|2021-12-03 18:08:40|360.34|358.54|360.62|358.82|360.8|359|360.25|358.45|0
1638554930000|2021-12-03 18:08:50|360.43|358.63|360.98|359.18|360.98|359.18|360.43|358.63|0
1638554940000|2021-12-03 18:09:00|360.62|358.82|360.06|358.26|360.62|358.82|360.06|358.26|0
1638554950000|2021-12-03 18:09:10|360.25|358.45|361.35|359.55|361.35|359.55|360.25|358.45|0
1638554960000|2021-12-03 18:09:20|361.26|359.46|361.35|359.55|361.35|359.55|360.98|359.18|0
1638554970000|2021-12-03 18:09:30|360.8|359|360.43|358.63|360.8|359|360.43|358.63|0
1638554980000|2021-12-03 18:09:40|361.17|359.37|361.35|359.55|361.35|359.55|360.98|359.18|0
1638554990000|2021-12-03 18:09:50|360.98|359.18|361.17|359.37|361.35|359.55|360.98|359.18|0
1638555000000|2021-12-03 18:10:00|360.98|359.18|360.62|358.82|360.98|359.18|360.62|358.82|0
1638555010000|2021-12-03 18:10:10|360.43|358.63|360.98|359.18|360.98|359.18|360.43|358.63|0
1638555020000|2021-12-03 18:10:20|361.17|359.37|362.09|360.29|362.09|360.29|361.17|359.37|0
1638555030000|2021-12-03 18:10:30|361.72|359.92|361.72|359.92|361.9|360.1|361.72|359.92|0
1638555040000|2021-12-03 18:10:40|361.54|359.74|361.54|359.74|361.72|359.92|361.54|359.74|0
1638555050000|2021-12-03 18:10:50|361.9|360.1|360.98|359.18|361.9|360.1|360.98|359.18|0
1638555060000|2021-12-03 18:11:00|361.35|359.55|361.54|359.74|361.54|359.74|360.8|359|0
1638555070000|2021-12-03 18:11:10|361.72|359.92|361.35|359.55|361.72|359.92|361.35|359.55|0
1638555080000|2021-12-03 18:11:20|361.17|359.37|361.9|360.1|361.9|360.1|361.17|359.37|0
1638555090000|2021-12-03 18:11:30|362.09|360.29|361.9|360.1|362.09|360.29|361.72|359.92|0
1638555100000|2021-12-03 18:11:40|361.72|359.92|360.98|359.18|361.72|359.92|360.98|359.18|0
1638555110000|2021-12-03 18:11:50|360.43|358.63|360.24|358.44|360.43|358.63|359.88|358.08|0
1638555120000|2021-12-03 18:12:00|360.61|358.81|361.53|359.73|361.72|359.92|360.61|358.81|0
1638555130000|2021-12-03 18:12:10|361.35|359.55|361.72|359.92|361.9|360.1|361.35|359.55|0
1638555140000|2021-12-03 18:12:20|361.9|360.1|361.53|359.73|361.9|360.1|361.35|359.55|0
1638555150000|2021-12-03 18:12:30|361.07|359.27|361.53|359.73|361.72|359.92|361.07|359.27|0
1638555160000|2021-12-03 18:12:40|361.17|359.37|361.16|359.36|361.53|359.73|361.16|359.36|0
1638555170000|2021-12-03 18:12:50|361.35|359.55|362.27|360.47|362.27|360.47|361.35|359.55|0
1638555180000|2021-12-03 18:13:00|362.64|360.84|362.09|360.29|362.64|360.84|362.09|360.29|0
1638555190000|2021-12-03 18:13:10|361.9|360.1|361.35|359.55|361.9|360.1|361.35|359.55|0
1638555200000|2021-12-03 18:13:20|360.98|359.18|360.98|359.18|361.53|359.73|360.98|359.18|0
1638555210000|2021-12-03 18:13:30|360.8|359|360.98|359.18|360.98|359.18|360.8|359|0
1638555220000|2021-12-03 18:13:40|361.16|359.36|360.06|358.26|361.16|359.36|360.06|358.26|0
1638555230000|2021-12-03 18:13:50|360.61|358.81|360.43|358.63|360.61|358.81|360.24|358.44|0
1638555240000|2021-12-03 18:14:00|360.61|358.81|360.24|358.44|360.61|358.81|360.24|358.44|0
1638555250000|2021-12-03 18:14:10|360.06|358.26|360.06|358.26|360.43|358.63|360.06|358.26|0
1638555260000|2021-12-03 18:14:20|359.87|358.07|359.69|357.89|359.87|358.07|359.69|357.89|0
1638555270000|2021-12-03 18:14:30|358.59|356.79|357.85|356.05|358.59|356.79|357.85|356.05|0
1638555280000|2021-12-03 18:14:40|357.12|355.32|359.14|357.34|359.14|357.34|357.12|355.32|0
1638555290000|2021-12-03 18:14:50|358.77|356.97|359.51|357.71|359.51|357.71|358.77|356.97|0
1638555300000|2021-12-03 18:15:00|359.69|357.89|359.32|357.52|359.96|358.16|359.32|357.52|0
1638555310000|2021-12-03 18:15:10|359.14|357.34|359.14|357.34|359.14|357.34|358.95|357.15|0
1638555320000|2021-12-03 18:15:20|359.87|358.07|359.69|357.89|359.87|358.07|359.69|357.89|0
1638555330000|2021-12-03 18:15:30|361.71|359.91|361.53|359.73|361.71|359.91|361.53|359.73|0
1638555340000|2021-12-03 18:15:40|361.43|359.63|360.98|359.18|361.43|359.63|360.98|359.18|0
1638555350000|2021-12-03 18:15:50|360.42|358.62|360.24|358.44|360.42|358.62|360.06|358.26|0
1638555360000|2021-12-03 18:16:00|359.87|358.07|360.42|358.62|360.61|358.81|359.87|358.07|0
1638555370000|2021-12-03 18:16:10|359.69|357.89|359.14|357.34|359.69|357.89|359.14|357.34|0
1638555380000|2021-12-03 18:16:20|358.4|356.6|360.06|358.26|360.14|358.34|358.4|356.6|0
1638555390000|2021-12-03 18:16:30|358.61|356.81|358.43|356.63|358.8|357|358.43|356.63|0
1638555400000|2021-12-03 18:16:40|358.61|356.81|358.8|357|358.8|357|358.61|356.81|0
1638555410000|2021-12-03 18:16:50|359.53|357.73|359.53|357.73|359.53|357.73|359.53|357.73|0
1638555420000|2021-12-03 18:17:00|360.09|358.29|360.64|358.84|360.64|358.84|360.09|358.29|0
1638555430000|2021-12-03 18:17:10|361.38|359.58|360.45|358.65|361.38|359.58|360.45|358.65|0
1638555440000|2021-12-03 18:17:20|360.64|358.84|360.45|358.65|361.19|359.39|360.45|358.65|0
1638555450000|2021-12-03 18:17:30|360.82|359.02|360.82|359.02|361.38|359.58|360.82|359.02|0
1638555460000|2021-12-03 18:17:40|361.01|359.21|362.3|360.5|362.39|360.59|361.01|359.21|0
1638555470000|2021-12-03 18:17:50|362.11|360.31|362.67|360.87|362.67|360.87|361.93|360.13|0
1638555480000|2021-12-03 18:18:00|363.41|361.61|363.78|361.98|363.78|361.98|363.41|361.61|0
1638555490000|2021-12-03 18:18:10|363.96|362.16|364.89|363.09|364.89|363.09|363.96|362.16|0
1638555500000|2021-12-03 18:18:20|363.96|362.16|363.41|361.61|363.96|362.16|363.41|361.61|0
1638555510000|2021-12-03 18:18:30|363.78|361.98|363.68|361.88|363.78|361.98|363.59|361.79|0
1638555520000|2021-12-03 18:18:40|364.15|362.35|363.96|362.16|364.15|362.35|363.78|361.98|0
1638555530000|2021-12-03 18:18:50|364.15|362.35|364.33|362.53|364.33|362.53|363.96|362.16|0
1638555540000|2021-12-03 18:19:00|363.96|362.16|364.15|362.35|364.15|362.35|363.96|362.16|0
1638555550000|2021-12-03 18:19:10|363.78|361.98|364.33|362.53|364.33|362.53|363.78|361.98|0
1638555560000|2021-12-03 18:19:20|364.52|362.72|364.89|363.09|365.26|363.46|364.52|362.72|0
1638555570000|2021-12-03 18:19:30|365.26|363.46|364.52|362.72|365.26|363.46|364.52|362.72|0
1638555580000|2021-12-03 18:19:40|364.15|362.35|363.59|361.79|364.33|362.53|363.59|361.79|0
1638555590000|2021-12-03 18:19:50|363.78|361.98|364.15|362.35|364.61|362.81|363.78|361.98|0
1638555600000|2021-12-03 18:20:00|363.96|362.16|365.07|363.27|365.07|363.27|363.96|362.16|0
1638555610000|2021-12-03 18:20:10|364.52|362.72|364.15|362.35|364.52|362.72|364.15|362.35|0
1638555620000|2021-12-03 18:20:20|363.78|361.98|363.41|361.61|363.78|361.98|363.04|361.24|0
1638555630000|2021-12-03 18:20:30|363.22|361.42|363.59|361.79|363.86|362.06|363.22|361.42|0
1638555640000|2021-12-03 18:20:40|363.78|361.98|363.41|361.61|363.78|361.98|363.41|361.61|0
1638555650000|2021-12-03 18:20:50|363.22|361.42|363.59|361.79|364.33|362.53|363.22|361.42|0
1638555660000|2021-12-03 18:21:00|363.41|361.61|363.59|361.79|363.78|361.98|363.22|361.42|0
1638555670000|2021-12-03 18:21:10|364.15|362.35|363.77|361.97|364.15|362.35|363.77|361.97|0
1638555680000|2021-12-03 18:21:20|363.22|361.42|363.22|361.42|363.96|362.16|363.22|361.42|0
1638555690000|2021-12-03 18:21:30|363.4|361.6|363.77|361.97|363.77|361.97|363.22|361.42|0
1638555700000|2021-12-03 18:21:40|363.03|361.23|363.59|361.79|363.96|362.16|363.03|361.23|0
1638555710000|2021-12-03 18:21:50|363.22|361.42|363.96|362.16|363.96|362.16|363.22|361.42|0
1638555720000|2021-12-03 18:22:00|363.77|361.97|362.66|360.86|363.77|361.97|362.66|360.86|0
1638555730000|2021-12-03 18:22:10|363.03|361.23|363.4|361.6|363.4|361.6|363.03|361.23|0
1638555740000|2021-12-03 18:22:20|363.96|362.16|363.77|361.97|363.96|362.16|363.22|361.42|0
1638555750000|2021-12-03 18:22:30|363.59|361.79|363.77|361.97|363.77|361.97|363.4|361.6|0
1638555760000|2021-12-03 18:22:40|363.4|361.6|363.59|361.79|363.77|361.97|363.4|361.6|0
1638555770000|2021-12-03 18:22:50|363.4|361.6|363.96|362.16|363.96|362.16|363.4|361.6|0
1638555780000|2021-12-03 18:23:00|364.14|362.34|363.77|361.97|364.14|362.34|363.77|361.97|0
1638555790000|2021-12-03 18:23:10|364.51|362.71|365.07|363.27|365.26|363.46|364.51|362.71|0
1638555800000|2021-12-03 18:23:20|364.6|362.8|364.51|362.71|364.7|362.9|364.51|362.71|0
1638555810000|2021-12-03 18:23:30|364.7|362.9|365.25|363.45|365.44|363.64|364.7|362.9|0
1638555820000|2021-12-03 18:23:40|366|364.2|366|364.2|366|364.2|365.63|363.83|0
1638555830000|2021-12-03 18:23:50|366.18|364.38|365.44|363.64|366.18|364.38|365.44|363.64|0
1638555840000|2021-12-03 18:24:00|365.07|363.27|364.88|363.08|365.07|363.27|364.88|363.08|0
1638555850000|2021-12-03 18:24:10|364.97|363.17|365.07|363.27|365.07|363.27|364.97|363.17|0
1638555860000|2021-12-03 18:24:20|365.81|364.01|365.62|363.82|365.81|364.01|365.62|363.82|0
1638555870000|2021-12-03 18:24:30|365.81|364.01|365.44|363.64|365.81|364.01|365.44|363.64|0
1638555880000|2021-12-03 18:24:40|366|364.2|365.25|363.45|366|364.2|365.25|363.45|0
1638555890000|2021-12-03 18:24:50|365.62|363.82|366.18|364.38|366.18|364.38|365.62|363.82|0
1638555900000|2021-12-03 18:25:00|365.9|364.1|365.62|363.82|366|364.2|365.62|363.82|0
1638555910000|2021-12-03 18:25:10|366.37|364.57|364.88|363.08|366.37|364.57|364.88|363.08|0
1638555920000|2021-12-03 18:25:20|363.59|361.79|362.66|360.86|363.59|361.79|362.29|360.49|0
1638555930000|2021-12-03 18:25:30|362.84|361.04|362.48|360.68|363.03|361.23|362.48|360.68|0
1638555940000|2021-12-03 18:25:40|362.84|361.04|363.58|361.78|363.58|361.78|362.75|360.95|0
1638555950000|2021-12-03 18:25:50|364.14|362.34|365.25|363.45|365.25|363.45|364.04|362.24|0
1638555960000|2021-12-03 18:26:00|364.88|363.08|364.14|362.34|365.07|363.27|364.14|362.34|0
1638555970000|2021-12-03 18:26:10|364.51|362.71|363.95|362.15|364.51|362.71|363.77|361.97|0
1638555980000|2021-12-03 18:26:20|363.77|361.97|363.4|361.6|363.77|361.97|363.21|361.41|0
1638555990000|2021-12-03 18:26:30|363.21|361.41|362.84|361.04|363.21|361.41|362.84|361.04|0
1638556000000|2021-12-03 18:26:40|363.03|361.23|362.66|360.86|363.12|361.32|362.66|360.86|0
1638556010000|2021-12-03 18:26:50|362.84|361.04|363.4|361.6|363.4|361.6|362.66|360.86|0
1638556020000|2021-12-03 18:27:00|362.84|361.04|363.77|361.97|363.77|361.97|362.84|361.04|0
1638556030000|2021-12-03 18:27:10|363.95|362.15|363.58|361.78|364.14|362.34|363.58|361.78|0
1638556040000|2021-12-03 18:27:20|363.95|362.15|362.84|361.04|363.95|362.15|362.84|361.04|0
1638556050000|2021-12-03 18:27:30|362.47|360.67|363.21|361.41|363.21|361.41|362.47|360.67|0
1638556060000|2021-12-03 18:27:40|363.03|361.23|362.84|361.04|363.03|361.23|362.84|361.04|0
1638556070000|2021-12-03 18:27:50|362.75|360.95|361.36|359.56|362.75|360.95|361.18|359.38|0
1638556080000|2021-12-03 18:28:00|361.73|359.93|361.55|359.75|362.29|360.49|361.55|359.75|0
1638556090000|2021-12-03 18:28:10|361.73|359.93|362.29|360.49|362.29|360.49|361.73|359.93|0
1638556100000|2021-12-03 18:28:20|362.1|360.3|361.55|359.75|362.1|360.3|361.36|359.56|0
1638556110000|2021-12-03 18:28:30|361.18|359.38|361.18|359.38|361.18|359.38|361.08|359.28|0
1638556120000|2021-12-03 18:28:40|361.36|359.56|360.81|359.01|361.36|359.56|360.81|359.01|0
1638556130000|2021-12-03 18:28:50|360.44|358.64|360.07|358.27|360.63|358.83|360.07|358.27|0
1638556140000|2021-12-03 18:29:00|359.42|357.62|359.7|357.9|359.7|357.9|359.33|357.53|0
1638556150000|2021-12-03 18:29:10|360.07|358.27|359.52|357.72|360.07|358.27|359.52|357.72|0
1638556160000|2021-12-03 18:29:20|359.15|357.35|358.41|356.61|359.15|357.35|358.41|356.61|0
1638556170000|2021-12-03 18:29:30|358.6|356.8|359.33|357.53|359.33|357.53|358.6|356.8|0
1638556180000|2021-12-03 18:29:40|359.15|357.35|359.52|357.72|359.52|357.72|358.97|357.17|0
1638556190000|2021-12-03 18:29:50|359.7|357.9|358.78|356.98|359.7|357.9|358.78|356.98|0
1638556200000|2021-12-03 18:30:00|358.23|356.43|358.78|356.98|358.78|356.98|358.23|356.43|0
1638556210000|2021-12-03 18:30:10|357.86|356.06|357.13|355.33|357.86|356.06|357.13|355.33|0
1638556220000|2021-12-03 18:30:20|357.31|355.51|357.68|355.88|357.68|355.88|357.31|355.51|0
1638556230000|2021-12-03 18:30:30|357.86|356.06|357.49|355.69|357.86|356.06|357.49|355.69|0
1638556240000|2021-12-03 18:30:40|357.31|355.51|357.49|355.69|357.49|355.69|357.31|355.51|0
1638556250000|2021-12-03 18:30:50|357.31|355.51|357.49|355.69|357.49|355.69|357.31|355.51|0
1638556260000|2021-12-03 18:31:00|358.41|356.61|358.23|356.43|358.41|356.61|358.04|356.24|0
1638556270000|2021-12-03 18:31:10|358.68|356.88|358.5|356.7|358.68|356.88|358.41|356.61|0
1638556280000|2021-12-03 18:31:20|358.23|356.43|357.4|355.6|358.23|356.43|357.31|355.51|0
1638556290000|2021-12-03 18:31:30|357.68|355.88|358.41|356.61|358.41|356.61|357.68|355.88|0
1638556300000|2021-12-03 18:31:40|358.23|356.43|357.49|355.69|358.41|356.61|357.49|355.69|0
1638556310000|2021-12-03 18:31:50|357.31|355.51|357.31|355.51|357.31|355.51|357.12|355.32|0
1638556320000|2021-12-03 18:32:00|356.57|354.77|356.76|354.96|356.94|355.14|356.57|354.77|0
1638556330000|2021-12-03 18:32:10|356.57|354.77|355.29|353.49|356.57|354.77|355.29|353.49|0
1638556340000|2021-12-03 18:32:20|355.11|353.31|355.11|353.31|355.11|353.31|354.92|353.12|0
1638556350000|2021-12-03 18:32:30|355.66|353.86|355.11|353.31|355.66|353.86|355.11|353.31|0
1638556360000|2021-12-03 18:32:40|355.29|353.49|355.29|353.49|355.29|353.49|354.74|352.94|0
1638556370000|2021-12-03 18:32:50|355.11|353.31|355.29|353.49|355.29|353.49|355.11|353.31|0
1638556380000|2021-12-03 18:33:00|355.47|353.67|354.74|352.94|355.66|353.86|354.74|352.94|0
1638556390000|2021-12-03 18:33:10|354.83|353.03|354.37|352.57|354.83|353.03|354.19|352.39|0
1638556400000|2021-12-03 18:33:20|354.56|352.76|354.01|352.21|354.56|352.76|354.01|352.21|0
1638556410000|2021-12-03 18:33:30|354.37|352.57|354.37|352.57|354.56|352.76|354.19|352.39|0
1638556420000|2021-12-03 18:33:40|354.74|352.94|354.37|352.57|354.74|352.94|354.37|352.57|0
1638556430000|2021-12-03 18:33:50|354.01|352.21|354.09|352.29|354.09|352.29|354.01|352.21|0
1638556440000|2021-12-03 18:34:00|353.64|351.84|354.01|352.21|354.19|352.39|353.64|351.84|0
1638556450000|2021-12-03 18:34:10|354.37|352.57|354.92|353.12|354.92|353.12|354.37|352.57|0
1638556460000|2021-12-03 18:34:20|354.74|352.94|354.01|352.21|354.74|352.94|353.82|352.02|0
1638556470000|2021-12-03 18:34:30|353.82|352.02|353.46|351.66|353.82|352.02|353.46|351.66|0
1638556480000|2021-12-03 18:34:40|353.82|352.02|353.64|351.84|353.82|352.02|353.46|351.66|0
1638556490000|2021-12-03 18:34:50|353.46|351.66|353.82|352.02|353.82|352.02|353.46|351.66|0
1638556500000|2021-12-03 18:35:00|353.64|351.84|354.09|352.29|354.19|352.39|353.64|351.84|0
1638556510000|2021-12-03 18:35:10|354.19|352.39|353.36|351.56|354.37|352.57|353.36|351.56|0
1638556520000|2021-12-03 18:35:20|352.54|350.74|351.63|349.83|352.54|350.74|351.63|349.83|0
1638556530000|2021-12-03 18:35:30|351.45|349.65|351.08|349.28|351.45|349.65|351.08|349.28|0
1638556540000|2021-12-03 18:35:40|351.45|349.65|351.63|349.83|351.63|349.83|351.27|349.47|0
1638556550000|2021-12-03 18:35:50|351.45|349.65|351.9|350.1|352.18|350.38|351.45|349.65|0
1638556560000|2021-12-03 18:36:00|351.99|350.19|351.26|349.46|351.99|350.19|351.08|349.28|0
1638556570000|2021-12-03 18:36:10|351.35|349.55|350.35|348.55|351.35|349.55|350.35|348.55|0
1638556580000|2021-12-03 18:36:20|350.72|348.92|351.26|349.46|351.26|349.46|350.72|348.92|0
1638556590000|2021-12-03 18:36:30|351.08|349.28|351.81|350.01|351.81|350.01|351.08|349.28|0
1638556600000|2021-12-03 18:36:40|351.63|349.83|351.99|350.19|351.99|350.19|351.63|349.83|0
1638556610000|2021-12-03 18:36:50|351.81|350.01|350.54|348.74|351.81|350.01|350.54|348.74|0
1638556620000|2021-12-03 18:37:00|350.35|348.55|351.63|349.83|351.63|349.83|350.35|348.55|0
1638556630000|2021-12-03 18:37:10|351.72|349.92|351.08|349.28|351.72|349.92|351.08|349.28|0
1638556640000|2021-12-03 18:37:20|350.72|348.92|350.9|349.1|350.9|349.1|350.53|348.73|0
1638556650000|2021-12-03 18:37:30|351.45|349.65|351.08|349.28|351.45|349.65|351.08|349.28|0
1638556660000|2021-12-03 18:37:40|351.45|349.65|350.9|349.1|351.45|349.65|350.9|349.1|0
1638556670000|2021-12-03 18:37:50|351.08|349.28|350.72|348.92|351.26|349.46|350.72|348.92|0
1638556680000|2021-12-03 18:38:00|350.53|348.73|351.44|349.64|351.44|349.64|350.53|348.73|0
1638556690000|2021-12-03 18:38:10|350.9|349.1|351.08|349.28|351.08|349.28|350.53|348.73|0
1638556700000|2021-12-03 18:38:20|350.9|349.1|349.81|348.01|350.9|349.1|349.81|348.01|0
1638556710000|2021-12-03 18:38:30|349.99|348.19|349.71|347.91|349.99|348.19|349.62|347.82|0
1638556720000|2021-12-03 18:38:40|349.8|348|350.35|348.55|350.35|348.55|349.8|348|0
1638556730000|2021-12-03 18:38:50|350.72|348.92|351.44|349.64|351.44|349.64|350.72|348.92|0
1638556740000|2021-12-03 18:39:00|351.63|349.83|349.11|347.31|351.63|349.83|349.11|347.31|0
1638556750000|2021-12-03 18:39:10|348.39|346.59|350.66|348.86|350.66|348.86|348.39|346.59|0
1638556760000|2021-12-03 18:39:20|350.57|348.77|351.85|350.05|351.85|350.05|350.57|348.77|0
1638556770000|2021-12-03 18:39:30|352.03|350.23|351.49|349.69|352.03|350.23|351.49|349.69|0
1638556780000|2021-12-03 18:39:40|351.85|350.05|352.76|350.96|352.95|351.15|351.85|350.05|0
1638556790000|2021-12-03 18:39:50|352.4|350.6|353.13|351.33|353.13|351.33|352.4|350.6|0
1638556800000|2021-12-03 18:40:00|353.49|351.69|354.04|352.24|354.76|352.96|353.49|351.69|0
1638556810000|2021-12-03 18:40:10|353.67|351.87|354.04|352.24|354.22|352.42|353.67|351.87|0
1638556820000|2021-12-03 18:40:20|354.22|352.42|354.58|352.78|354.58|352.78|354.22|352.42|0
1638556830000|2021-12-03 18:40:30|355.13|353.33|355.86|354.06|356.04|354.24|355.13|353.33|0
1638556840000|2021-12-03 18:40:40|355.31|353.51|354.76|352.96|355.49|353.69|354.76|352.96|0
1638556850000|2021-12-03 18:40:50|354.95|353.15|353.85|352.05|354.95|353.15|353.85|352.05|0
1638556860000|2021-12-03 18:41:00|353.67|351.87|353.67|351.87|353.67|351.87|353.49|351.69|0
1638556870000|2021-12-03 18:41:10|353.85|352.05|353.31|351.51|353.85|352.05|353.31|351.51|0
1638556880000|2021-12-03 18:41:20|352.94|351.14|352.76|350.96|352.94|351.14|352.76|350.96|0
1638556890000|2021-12-03 18:41:30|352.94|351.14|353.85|352.05|353.85|352.05|352.94|351.14|0
1638556900000|2021-12-03 18:41:40|352.76|350.96|352.22|350.42|352.76|350.96|352.22|350.42|0
1638556910000|2021-12-03 18:41:50|351.67|349.87|351.31|349.51|351.85|350.05|351.31|349.51|0
1638556920000|2021-12-03 18:42:00|351.85|350.05|352.58|350.78|352.58|350.78|351.31|349.51|0
1638556930000|2021-12-03 18:42:10|353.21|351.41|354.58|352.78|354.58|352.78|352.94|351.14|0
1638556940000|2021-12-03 18:42:20|354.4|352.6|353.85|352.05|354.4|352.6|353.67|351.87|0
1638556950000|2021-12-03 18:42:30|354.22|352.42|353.85|352.05|354.4|352.6|353.85|352.05|0
1638556960000|2021-12-03 18:42:40|354.03|352.23|354.4|352.6|354.4|352.6|354.03|352.23|0
1638556970000|2021-12-03 18:42:50|354.22|352.42|354.03|352.23|354.76|352.96|354.03|352.23|0
1638556980000|2021-12-03 18:43:00|353.67|351.87|353.85|352.05|354.4|352.6|353.67|351.87|0
1638556990000|2021-12-03 18:43:10|353.49|351.69|353.49|351.69|353.67|351.87|353.49|351.69|0
1638557000000|2021-12-03 18:43:20|354.03|352.23|354.4|352.6|354.4|352.6|353.85|352.05|0
1638557010000|2021-12-03 18:43:30|353.85|352.05|353.67|351.87|353.85|352.05|353.67|351.87|0
1638557020000|2021-12-03 18:43:40|354.21|352.41|353.94|352.14|354.21|352.41|353.3|351.5|0
1638557030000|2021-12-03 18:43:50|353.67|351.87|354.4|352.6|354.4|352.6|353.67|351.87|0
1638557040000|2021-12-03 18:44:00|354.21|352.41|354.58|352.78|354.76|352.96|354.21|352.41|0
1638557050000|2021-12-03 18:44:10|354.94|353.14|353.67|351.87|354.94|353.14|353.67|351.87|0
1638557060000|2021-12-03 18:44:20|353.49|351.69|353.12|351.32|353.49|351.69|353.12|351.32|0
1638557070000|2021-12-03 18:44:30|353.39|351.59|353.85|352.05|353.85|352.05|353.3|351.5|0
1638557080000|2021-12-03 18:44:40|354.03|352.23|354.03|352.23|354.03|352.23|353.85|352.05|0
1638557090000|2021-12-03 18:44:50|354.21|352.41|353.67|351.87|354.58|352.78|353.67|351.87|0
1638557100000|2021-12-03 18:45:00|353.49|351.69|353.67|351.87|354.3|352.5|353.49|351.69|0
1638557110000|2021-12-03 18:45:10|353.85|352.05|355.03|353.23|355.03|353.23|353.85|352.05|0
1638557120000|2021-12-03 18:45:20|355.31|353.51|356.03|354.23|356.03|354.23|355.31|353.51|0
1638557130000|2021-12-03 18:45:30|355.85|354.05|355.67|353.87|356.03|354.23|355.67|353.87|0
1638557140000|2021-12-03 18:45:40|355.49|353.69|355.49|353.69|355.49|353.69|355.3|353.5|0
1638557150000|2021-12-03 18:45:50|355.3|353.5|355.12|353.32|355.3|353.5|354.76|352.96|0
1638557160000|2021-12-03 18:46:00|354.76|352.96|354.21|352.41|354.76|352.96|354.21|352.41|0
1638557170000|2021-12-03 18:46:10|354.76|352.96|353.48|351.68|354.76|352.96|353.48|351.68|0
1638557180000|2021-12-03 18:46:20|353.67|351.87|353.85|352.05|353.85|352.05|353.48|351.68|0
1638557190000|2021-12-03 18:46:30|354.21|352.41|354.76|352.96|354.76|352.96|354.03|352.23|0
1638557200000|2021-12-03 18:46:40|354.57|352.77|353.66|351.86|354.57|352.77|353.66|351.86|0
1638557210000|2021-12-03 18:46:50|353.48|351.68|353.12|351.32|353.66|351.86|353.12|351.32|0
1638557220000|2021-12-03 18:47:00|353.3|351.5|352.94|351.14|353.3|351.5|352.94|351.14|0
1638557230000|2021-12-03 18:47:10|353.66|351.86|353.3|351.5|353.66|351.86|353.12|351.32|0
1638557240000|2021-12-03 18:47:20|352.94|351.14|350.94|349.14|352.94|351.14|350.94|349.14|0
1638557250000|2021-12-03 18:47:30|350.58|348.78|349.67|347.87|350.58|348.78|349.67|347.87|0
1638557260000|2021-12-03 18:47:40|349.85|348.05|349.13|347.33|350.22|348.42|349.13|347.33|0
1638557270000|2021-12-03 18:47:50|349.85|348.05|349.67|347.87|349.85|348.05|349.31|347.51|0
1638557280000|2021-12-03 18:48:00|349.49|347.69|349.31|347.51|349.49|347.69|348.95|347.15|0
1638557290000|2021-12-03 18:48:10|348.77|346.97|348.95|347.15|349.13|347.33|348.77|346.97|0
1638557300000|2021-12-03 18:48:20|348.05|346.25|348.23|346.43|348.23|346.43|348.05|346.25|0
1638557310000|2021-12-03 18:48:30|348.05|346.25|349.13|347.33|349.13|347.33|348.05|346.25|0
1638557320000|2021-12-03 18:48:40|349.31|347.51|349.22|347.42|349.31|347.51|348.95|347.15|0
1638557330000|2021-12-03 18:48:50|349.13|347.33|348.95|347.15|349.13|347.33|348.77|346.97|0
1638557340000|2021-12-03 18:49:00|349.13|347.33|349.85|348.05|350.03|348.23|349.13|347.33|0
1638557350000|2021-12-03 18:49:10|350.76|348.96|350.21|348.41|350.76|348.96|349.94|348.14|0
1638557360000|2021-12-03 18:49:20|350.03|348.23|350.03|348.23|350.4|348.6|350.03|348.23|0
1638557370000|2021-12-03 18:49:30|350.76|348.96|350.39|348.59|350.76|348.96|350.21|348.41|0
1638557380000|2021-12-03 18:49:40|350.76|348.96|351.12|349.32|351.12|349.32|350.76|348.96|0
1638557390000|2021-12-03 18:49:50|351.3|349.5|351.3|349.5|351.39|349.59|351.02|349.22|0
1638557400000|2021-12-03 18:50:00|351.84|350.04|351.12|349.32|351.84|350.04|350.76|348.96|0
1638557410000|2021-12-03 18:50:10|350.94|349.14|350.76|348.96|350.94|349.14|350.76|348.96|0
1638557420000|2021-12-03 18:50:20|351.48|349.68|350.57|348.77|351.48|349.68|350.57|348.77|0
1638557430000|2021-12-03 18:50:30|351.3|349.5|351.76|349.96|351.76|349.96|350.57|348.77|0
1638557440000|2021-12-03 18:50:40|351.68|349.88|353.67|351.87|353.67|351.87|351.68|349.88|0
1638557450000|2021-12-03 18:50:50|353.49|351.69|353.85|352.05|353.85|352.05|353.31|351.51|0
1638557460000|2021-12-03 18:51:00|355.63|353.83|356.75|354.95|357.29|355.49|355.63|353.83|0
1638557470000|2021-12-03 18:51:10|355.47|353.67|355.09|353.29|356.19|354.39|354.55|352.75|0
1638557480000|2021-12-03 18:51:20|355.81|354.01|356.18|354.38|356.18|354.38|355.63|353.83|0
1638557490000|2021-12-03 18:51:30|355.99|354.19|356.36|354.56|356.54|354.74|355.81|354.01|0
1638557500000|2021-12-03 18:51:40|356.54|354.74|356.9|355.1|356.9|355.1|356.36|354.56|0
1638557510000|2021-12-03 18:51:50|356.72|354.92|357.08|355.28|357.08|355.28|356.72|354.92|0
1638557520000|2021-12-03 18:52:00|356.9|355.1|356.18|354.38|356.9|355.1|355.9|354.1|0
1638557530000|2021-12-03 18:52:10|356.54|354.74|357.08|355.28|357.26|355.46|356.54|354.74|0
1638557540000|2021-12-03 18:52:20|357.26|355.46|357.26|355.46|357.26|355.46|357.26|355.46|0
1638557550000|2021-12-03 18:52:30|357.08|355.28|356.9|355.1|357.26|355.46|356.9|355.1|0
1638557560000|2021-12-03 18:52:40|357.81|356.01|358.17|356.37|358.17|356.37|357.81|356.01|0
1638557570000|2021-12-03 18:52:50|357.99|356.19|357.81|356.01|357.99|356.19|357.63|355.83|0
1638557580000|2021-12-03 18:53:00|357.44|355.64|357.44|355.64|357.81|356.01|357.44|355.64|0
1638557590000|2021-12-03 18:53:10|357.63|355.83|357.17|355.37|357.63|355.83|357.17|355.37|0
1638557600000|2021-12-03 18:53:20|356.9|355.1|356.72|354.92|357.08|355.28|356.72|354.92|0
1638557610000|2021-12-03 18:53:30|357.44|355.64|356.72|354.92|357.44|355.64|356.72|354.92|0
1638557620000|2021-12-03 18:53:40|356.9|355.1|355.63|353.83|356.9|355.1|355.63|353.83|0
1638557630000|2021-12-03 18:53:50|355.81|354.01|356.35|354.55|356.35|354.55|355.81|354.01|0
1638557640000|2021-12-03 18:54:00|357.26|355.46|357.08|355.28|357.44|355.64|357.08|355.28|0
1638557650000|2021-12-03 18:54:10|356.9|355.1|356.54|354.74|356.9|355.1|356.54|354.74|0
1638557660000|2021-12-03 18:54:20|356.17|354.37|355.27|353.47|356.17|354.37|355.27|353.47|0
1638557670000|2021-12-03 18:54:30|354.9|353.1|355.35|353.55|355.35|353.55|354.9|353.1|0
1638557680000|2021-12-03 18:54:40|355.45|353.65|355.81|354.01|355.81|354.01|355.45|353.65|0
1638557690000|2021-12-03 18:54:50|355.45|353.65|354.72|352.92|355.53|353.73|354.72|352.92|0
1638557700000|2021-12-03 18:55:00|354.54|352.74|354.72|352.92|354.9|353.1|354.54|352.74|0
1638557710000|2021-12-03 18:55:10|354.54|352.74|354|352.2|354.54|352.74|354|352.2|0
1638557720000|2021-12-03 18:55:20|353.28|351.48|352.37|350.57|353.28|351.48|352.37|350.57|0
1638557730000|2021-12-03 18:55:30|352.73|350.93|353.46|351.66|353.46|351.66|352.73|350.93|0
1638557740000|2021-12-03 18:55:40|353.64|351.84|353.28|351.48|354.36|352.56|353.28|351.48|0
1638557750000|2021-12-03 18:55:50|352.92|351.12|352.37|350.57|353.1|351.3|352.37|350.57|0
1638557760000|2021-12-03 18:56:00|352.91|351.11|353.1|351.3|353.36|351.56|352.91|351.11|0
1638557770000|2021-12-03 18:56:10|352.64|350.84|352.55|350.75|352.82|351.02|352.37|350.57|0
1638557780000|2021-12-03 18:56:20|352.19|350.39|353.09|351.29|353.09|351.29|352.19|350.39|0
1638557790000|2021-12-03 18:56:30|353.28|351.48|352.91|351.11|353.28|351.48|352.91|351.11|0
1638557800000|2021-12-03 18:56:40|353.09|351.29|353.27|351.47|353.27|351.47|352.37|350.57|0
1638557810000|2021-12-03 18:56:50|352.91|351.11|353.27|351.47|353.27|351.47|352.91|351.11|0
1638557820000|2021-12-03 18:57:00|353.09|351.29|353.82|352.02|353.82|352.02|352.91|351.11|0
1638557830000|2021-12-03 18:57:10|353.64|351.84|352.82|351.02|353.64|351.84|352.82|351.02|0
1638557840000|2021-12-03 18:57:20|352.91|351.11|352.91|351.11|352.91|351.11|352.73|350.93|0
1638557850000|2021-12-03 18:57:30|353.64|351.84|353.45|351.65|353.64|351.84|353.45|351.65|0
1638557860000|2021-12-03 18:57:40|353.72|351.92|353.27|351.47|353.72|351.92|353.27|351.47|0
1638557870000|2021-12-03 18:57:50|353.64|351.84|353.82|352.02|353.82|352.02|353.45|351.65|0
1638557880000|2021-12-03 18:58:00|354.9|353.1|355.44|353.64|355.44|353.64|354.72|352.92|0
1638557890000|2021-12-03 18:58:10|355.81|354.01|355.62|353.82|356.26|354.46|355.62|353.82|0
1638557900000|2021-12-03 18:58:20|355.08|353.28|354.9|353.1|355.08|353.28|354.9|353.1|0
1638557910000|2021-12-03 18:58:30|354.54|352.74|354.99|353.19|354.99|353.19|354.54|352.74|0
1638557920000|2021-12-03 18:58:40|354.9|353.1|354|352.2|354.9|353.1|354|352.2|0
1638557930000|2021-12-03 18:58:50|353.63|351.83|353.09|351.29|353.63|351.83|352.91|351.11|0
1638557940000|2021-12-03 18:59:00|353.27|351.47|352.91|351.11|353.27|351.47|352.73|350.93|0
1638557950000|2021-12-03 18:59:10|353.09|351.29|353.27|351.47|353.27|351.47|353.09|351.29|0
1638557960000|2021-12-03 18:59:20|353.09|351.29|352.91|351.11|353.09|351.29|352.37|350.57|0
1638557970000|2021-12-03 18:59:30|352.55|350.75|352.55|350.75|352.91|351.11|352.55|350.75|0
1638557980000|2021-12-03 18:59:40|352.37|350.57|352.19|350.39|352.37|350.57|352.19|350.39|0
1638557990000|2021-12-03 18:59:50|352.38|350.58|352.74|350.94|352.74|350.94|352.38|350.58|0
1638558000000|2021-12-03 19:00:00|352.56|350.76|352.56|350.76|354.19|352.39|352.56|350.76|0
1638558010000|2021-12-03 19:00:10|352.92|351.12|353.46|351.66|353.64|351.84|352.56|350.76|0
1638558020000|2021-12-03 19:00:20|352.38|350.58|352.38|350.58|352.74|350.94|352.38|350.58|0
1638558030000|2021-12-03 19:00:30|352.74|350.94|352.92|351.12|352.92|351.12|352.02|350.22|0
1638558040000|2021-12-03 19:00:40|353.1|351.3|353.28|351.48|353.46|351.66|352.92|351.12|0
1638558050000|2021-12-03 19:00:50|353.46|351.66|352.38|350.58|353.46|351.66|352.38|350.58|0
1638558060000|2021-12-03 19:01:00|351.84|350.04|351.84|350.04|352.2|350.4|351.84|350.04|0
1638558070000|2021-12-03 19:01:10|351.48|349.68|351.84|350.04|352.2|350.4|351.48|349.68|0
1638558080000|2021-12-03 19:01:20|352.02|350.22|352.02|350.22|352.2|350.4|351.84|350.04|0
1638558090000|2021-12-03 19:01:30|351.3|349.5|350.4|348.6|351.3|349.5|350.4|348.6|0
1638558100000|2021-12-03 19:01:40|350.58|348.78|349.86|348.06|350.58|348.78|349.32|347.52|0
1638558110000|2021-12-03 19:01:50|350.04|348.24|351.12|349.32|351.12|349.32|350.04|348.24|0
1638558120000|2021-12-03 19:02:00|350.94|349.14|351.03|349.23|351.12|349.32|350.94|349.14|0
1638558130000|2021-12-03 19:02:10|350.76|348.96|351.66|349.86|351.66|349.86|350.76|348.96|0
1638558140000|2021-12-03 19:02:20|352.21|350.41|352.39|350.59|352.39|350.59|352.21|350.41|0
1638558150000|2021-12-03 19:02:30|352.75|350.95|354.92|353.12|354.92|353.12|352.57|350.77|0
1638558160000|2021-12-03 19:02:40|354.74|352.94|356.08|354.28|356.08|354.28|354.56|352.76|0
1638558170000|2021-12-03 19:02:50|356.26|354.46|356.8|355|357.16|355.36|356.26|354.46|0
1638558180000|2021-12-03 19:03:00|356.35|354.55|355.36|353.56|356.35|354.55|355.36|353.56|0
1638558190000|2021-12-03 19:03:10|355.54|353.74|355.18|353.38|355.54|353.74|355.18|353.38|0
1638558200000|2021-12-03 19:03:20|355.36|353.56|355|353.2|355.36|353.56|355|353.2|0
1638558210000|2021-12-03 19:03:30|355.18|353.38|355|353.2|355.18|353.38|354.64|352.84|0
1638558220000|2021-12-03 19:03:40|354.64|352.84|355.54|353.74|355.9|354.1|354.64|352.84|0
1638558230000|2021-12-03 19:03:50|355.9|354.1|355.9|354.1|356.26|354.46|355.72|353.92|0
1638558240000|2021-12-03 19:04:00|355.72|353.92|355.18|353.38|355.72|353.92|355.18|353.38|0
1638558250000|2021-12-03 19:04:10|355.36|353.56|357.7|355.9|357.88|356.08|355.36|353.56|0
1638558260000|2021-12-03 19:04:20|358.43|356.63|357.88|356.08|359.15|357.35|357.88|356.08|0
1638558270000|2021-12-03 19:04:30|357.97|356.17|358.43|356.63|358.43|356.63|357.88|356.08|0
1638558280000|2021-12-03 19:04:40|358.06|356.26|357.88|356.08|358.24|356.44|357.88|356.08|0
1638558290000|2021-12-03 19:04:50|358.43|356.63|357.88|356.08|358.43|356.63|357.88|356.08|0
1638558300000|2021-12-03 19:05:00|357.7|355.9|357.34|355.54|358.24|356.44|357.34|355.54|0
1638558310000|2021-12-03 19:05:10|356.98|355.18|356.44|354.64|357.16|355.36|356.44|354.64|0
1638558320000|2021-12-03 19:05:20|356.26|354.46|355.72|353.92|356.44|354.64|355.72|353.92|0
1638558330000|2021-12-03 19:05:30|356.08|354.28|356.98|355.18|357.16|355.36|356.08|354.28|0
1638558340000|2021-12-03 19:05:40|357.61|355.81|358.06|356.26|358.24|356.44|357.61|355.81|0
1638558350000|2021-12-03 19:05:50|357.88|356.08|359.15|357.35|359.33|357.53|357.88|356.08|0
1638558360000|2021-12-03 19:06:00|358.6|356.8|358.06|356.26|358.6|356.8|357.88|356.08|0
1638558370000|2021-12-03 19:06:10|357.34|355.54|356.08|354.28|357.34|355.54|356.08|354.28|0
1638558380000|2021-12-03 19:06:20|355.72|353.92|355.72|353.92|356.08|354.28|355.72|353.92|0
1638558390000|2021-12-03 19:06:30|356.08|354.28|356.26|354.46|356.44|354.64|355.9|354.1|0
1638558400000|2021-12-03 19:06:40|356.62|354.82|356.8|355|357.34|355.54|356.62|354.82|0
1638558410000|2021-12-03 19:06:50|356.26|354.46|356.26|354.46|356.26|354.46|355.8|354|0
1638558420000|2021-12-03 19:07:00|355.72|353.92|356.62|354.82|356.62|354.82|355.72|353.92|0
1638558430000|2021-12-03 19:07:10|356.8|355|356.34|354.54|356.8|355|356.26|354.46|0
1638558440000|2021-12-03 19:07:20|356.98|355.18|356.8|355|356.98|355.18|356.8|355|0
1638558450000|2021-12-03 19:07:30|356.7|354.9|356.98|355.18|356.98|355.18|356.62|354.82|0
1638558460000|2021-12-03 19:07:40|357.52|355.72|357.16|355.36|357.52|355.72|357.16|355.36|0
1638558470000|2021-12-03 19:07:50|356.98|355.18|356.98|355.18|357.34|355.54|356.98|355.18|0
1638558480000|2021-12-03 19:08:00|356.8|355|356.62|354.82|356.8|355|356.44|354.64|0
1638558490000|2021-12-03 19:08:10|356.8|355|355.71|353.91|356.8|355|355.53|353.73|0
1638558500000|2021-12-03 19:08:20|355.53|353.73|355.08|353.28|355.71|353.91|355.08|353.28|0
1638558510000|2021-12-03 19:08:30|354.63|352.83|354.63|352.83|354.81|353.01|354.63|352.83|0
1638558520000|2021-12-03 19:08:40|354.81|353.01|354.27|352.47|354.99|353.19|354.27|352.47|0
1638558530000|2021-12-03 19:08:50|354.63|352.83|354.54|352.74|354.63|352.83|354.27|352.47|0
1638558540000|2021-12-03 19:09:00|354.81|353.01|354.63|352.83|354.99|353.19|354.54|352.74|0
1638558550000|2021-12-03 19:09:10|353.91|352.11|353.91|352.11|354|352.2|353.91|352.11|0
1638558560000|2021-12-03 19:09:20|354.63|352.83|355.17|353.37|355.17|353.37|354.63|352.83|0
1638558570000|2021-12-03 19:09:30|354.36|352.56|354.63|352.83|354.63|352.83|353.91|352.11|0
1638558580000|2021-12-03 19:09:40|354.27|352.47|353.38|351.58|354.27|352.47|353.38|351.58|0
1638558590000|2021-12-03 19:09:50|353.73|351.93|354.27|352.47|354.45|352.65|353.73|351.93|0
1638558600000|2021-12-03 19:10:00|353.82|352.02|355.17|353.37|355.35|353.55|353.82|352.02|0
1638558610000|2021-12-03 19:10:10|355.89|354.09|356.43|354.63|356.79|354.99|355.89|354.09|0
1638558620000|2021-12-03 19:10:20|355.62|353.82|354.99|353.19|355.62|353.82|354.99|353.19|0
1638558630000|2021-12-03 19:10:30|354.45|352.65|354.09|352.29|354.45|352.65|353.73|351.93|0
1638558640000|2021-12-03 19:10:40|353.19|351.39|353.02|351.22|353.19|351.39|353.02|351.22|0
1638558650000|2021-12-03 19:10:50|352.66|350.86|353.19|351.39|353.19|351.39|352.66|350.86|0
1638558660000|2021-12-03 19:11:00|352.84|351.04|353.19|351.39|353.55|351.75|352.84|351.04|0
1638558670000|2021-12-03 19:11:10|352.84|351.04|353.19|351.39|353.28|351.48|352.84|351.04|0
1638558680000|2021-12-03 19:11:20|353.37|351.57|352.83|351.03|353.37|351.57|352.83|351.03|0
1638558690000|2021-12-03 19:11:30|353.01|351.21|353.55|351.75|353.91|352.11|353.01|351.21|0
1638558700000|2021-12-03 19:11:40|353.82|352.02|353.37|351.57|353.82|352.02|353.37|351.57|0
1638558710000|2021-12-03 19:11:50|353.55|351.75|354.67|352.87|354.67|352.87|353.55|351.75|0
1638558720000|2021-12-03 19:12:00|355.11|353.31|354.85|353.05|355.11|353.31|354.31|352.51|0
1638558730000|2021-12-03 19:12:10|355.2|353.4|355.2|353.4|355.56|353.76|355.2|353.4|0
1638558740000|2021-12-03 19:12:20|355.83|354.03|355.56|353.76|355.92|354.12|355.56|353.76|0
1638558750000|2021-12-03 19:12:30|355.74|353.94|356.46|354.66|356.46|354.66|355.74|353.94|0
1638558760000|2021-12-03 19:12:40|356.28|354.48|356.46|354.66|356.64|354.84|356.1|354.3|0
1638558770000|2021-12-03 19:12:50|356.28|354.48|357.18|355.38|357.18|355.38|356.28|354.48|0
1638558780000|2021-12-03 19:13:00|356.46|354.66|357.9|356.1|357.9|356.1|356.28|354.48|0
1638558790000|2021-12-03 19:13:10|358.44|356.64|358.62|356.82|358.62|356.82|358.26|356.46|0
1638558800000|2021-12-03 19:13:20|358.08|356.28|357.9|356.1|358.08|356.28|357.54|355.74|0
1638558810000|2021-12-03 19:13:30|357.72|355.92|357.72|355.92|358.44|356.64|357.72|355.92|0
1638558820000|2021-12-03 19:13:40|357.9|356.1|357.36|355.56|357.9|356.1|357.36|355.56|0
1638558830000|2021-12-03 19:13:50|357.27|355.47|357.18|355.38|357.27|355.47|357|355.2|0
1638558840000|2021-12-03 19:14:00|357.36|355.56|357.18|355.38|357.36|355.56|356.82|355.02|0
1638558850000|2021-12-03 19:14:10|357|355.2|356.46|354.66|357|355.2|356.46|354.66|0
1638558860000|2021-12-03 19:14:20|356.64|354.84|357.44|355.64|357.44|355.64|356.64|354.84|0
1638558870000|2021-12-03 19:14:30|357.54|355.74|357.18|355.38|357.54|355.74|357.18|355.38|0
1638558880000|2021-12-03 19:14:40|357|355.2|357|355.2|357.36|355.56|357|355.2|0
1638558890000|2021-12-03 19:14:50|357.18|355.38|357|355.2|357.18|355.38|356.82|355.02|0
1638558900000|2021-12-03 19:15:00|357.72|355.92|355.92|354.12|357.72|355.92|355.92|354.12|0
1638558910000|2021-12-03 19:15:10|355.83|354.03|356.46|354.66|356.64|354.84|355.83|354.03|0
1638558920000|2021-12-03 19:15:20|355.92|354.12|356.1|354.3|356.18|354.38|355.82|354.02|0
1638558930000|2021-12-03 19:15:30|356.46|354.66|355.74|353.94|356.46|354.66|355.74|353.94|0
1638558940000|2021-12-03 19:15:40|356.1|354.3|355.56|353.76|356.1|354.3|355.56|353.76|0
1638558950000|2021-12-03 19:15:50|355.92|354.12|355.2|353.4|355.92|354.12|355.2|353.4|0
1638558960000|2021-12-03 19:16:00|355.02|353.22|355.2|353.4|355.2|353.4|354.84|353.04|0
1638558970000|2021-12-03 19:16:10|355.38|353.58|355.56|353.76|355.56|353.76|354.84|353.04|0
1638558980000|2021-12-03 19:16:20|355.74|353.94|355.38|353.58|355.74|353.94|355.38|353.58|0
1638558990000|2021-12-03 19:16:30|354.84|353.04|353.94|352.14|354.84|353.04|353.94|352.14|0
1638559000000|2021-12-03 19:16:40|354.12|352.32|354.48|352.68|354.48|352.68|353.76|351.96|0
1638559010000|2021-12-03 19:16:50|354.66|352.86|355.56|353.76|355.56|353.76|354.66|352.86|0
1638559020000|2021-12-03 19:17:00|355.92|354.12|355.74|353.94|355.92|354.12|355.74|353.94|0
1638559030000|2021-12-03 19:17:10|355.38|353.58|355.38|353.58|355.38|353.58|355.2|353.4|0
1638559040000|2021-12-03 19:17:20|355.92|354.12|355.02|353.22|355.92|354.12|355.02|353.22|0
1638559050000|2021-12-03 19:17:30|354.84|353.04|356.63|354.83|356.63|354.83|354.84|353.04|0
1638559060000|2021-12-03 19:17:40|356.99|355.19|356.81|355.01|357.71|355.91|356.81|355.01|0
1638559070000|2021-12-03 19:17:50|356.45|354.65|355.38|353.58|356.45|354.65|355.38|353.58|0
1638559080000|2021-12-03 19:18:00|355.2|353.4|355.02|353.22|355.38|353.58|355.02|353.22|0
1638559090000|2021-12-03 19:18:10|354.66|352.86|353.94|352.14|354.66|352.86|353.94|352.14|0
1638559100000|2021-12-03 19:18:20|353.4|351.6|353.4|351.6|353.58|351.78|353.4|351.6|0
1638559110000|2021-12-03 19:18:30|353.67|351.87|352.69|350.89|353.67|351.87|352.69|350.89|0
1638559120000|2021-12-03 19:18:40|352.87|351.07|352.69|350.89|353.05|351.25|352.51|350.71|0
1638559130000|2021-12-03 19:18:50|352.77|350.97|352.69|350.89|352.87|351.07|352.51|350.71|0
1638559140000|2021-12-03 19:19:00|353.04|351.24|352.69|350.89|353.04|351.24|352.51|350.71|0
1638559150000|2021-12-03 19:19:10|352.51|350.71|353.04|351.24|353.04|351.24|352.51|350.71|0
1638559160000|2021-12-03 19:19:20|352.24|350.44|351.79|349.99|352.33|350.53|351.79|349.99|0
1638559170000|2021-12-03 19:19:30|351.97|350.17|352.15|350.35|352.33|350.53|351.97|350.17|0
1638559180000|2021-12-03 19:19:40|352.69|350.89|351.79|349.99|352.69|350.89|351.79|349.99|0
1638559190000|2021-12-03 19:19:50|351.97|350.17|351.61|349.81|351.97|350.17|351.61|349.81|0
1638559200000|2021-12-03 19:20:00|352.06|350.26|351.26|349.46|352.06|350.26|351.26|349.46|0
1638559210000|2021-12-03 19:20:10|350.9|349.1|350.36|348.56|350.9|349.1|350.36|348.56|0
1638559220000|2021-12-03 19:20:20|350.54|348.74|350.72|348.92|350.72|348.92|350.54|348.74|0
1638559230000|2021-12-03 19:20:30|350.9|349.1|350.36|348.56|350.9|349.1|350.18|348.38|0
1638559240000|2021-12-03 19:20:40|350.18|348.38|349.12|347.32|350.18|348.38|349.12|347.32|0
1638559250000|2021-12-03 19:20:50|348.58|346.78|348.22|346.42|348.67|346.87|348.22|346.42|0
1638559260000|2021-12-03 19:21:00|348.76|346.96|348.22|346.42|348.76|346.96|348.22|346.42|0
1638559270000|2021-12-03 19:21:10|348.4|346.6|349.29|347.49|349.29|347.49|348.4|346.6|0
1638559280000|2021-12-03 19:21:20|347.37|345.57|352.36|350.56|352.36|350.56|347.19|345.39|0
1638559290000|2021-12-03 19:21:30|352.01|350.21|351.47|349.67|352.01|350.21|351.47|349.67|0
1638559300000|2021-12-03 19:21:40|351.65|349.85|353.59|351.79|353.59|351.79|351.65|349.85|0
1638559310000|2021-12-03 19:21:50|353.95|352.15|355.1|353.3|355.1|353.3|353.77|351.97|0
1638559320000|2021-12-03 19:22:00|355.19|353.39|355.59|353.79|355.59|353.79|355.06|353.26|0
1638559330000|2021-12-03 19:22:10|355.24|353.44|354.88|353.08|355.59|353.79|354.88|353.08|0
1638559340000|2021-12-03 19:22:20|354.7|352.9|354.7|352.9|354.7|352.9|353.99|352.19|0
1638559350000|2021-12-03 19:22:30|354.88|353.08|355.59|353.79|355.59|353.79|354.7|352.9|0
1638559360000|2021-12-03 19:22:40|355.77|353.97|356.13|354.33|356.13|354.33|355.59|353.79|0
1638559370000|2021-12-03 19:22:50|357.38|355.58|357.74|355.94|357.74|355.94|357.38|355.58|0
1638559380000|2021-12-03 19:23:00|358.27|356.47|358.27|356.47|358.27|356.47|358.09|356.29|0
1638559390000|2021-12-03 19:23:10|357.18|355.38|356.82|355.02|357.18|355.38|356.82|355.02|0
1638559400000|2021-12-03 19:23:20|357.18|355.38|356.64|354.84|357.18|355.38|356.64|354.84|0
1638559410000|2021-12-03 19:23:30|357.18|355.38|357.44|355.64|358.07|356.27|357.18|355.38|0
1638559420000|2021-12-03 19:23:40|358.43|356.63|359.68|357.88|359.68|357.88|358.43|356.63|0
1638559430000|2021-12-03 19:23:50|360.58|358.78|361.12|359.32|361.3|359.5|360.58|358.78|0
1638559440000|2021-12-03 19:24:00|360.04|358.24|359.68|357.88|360.04|358.24|359.68|357.88|0
1638559450000|2021-12-03 19:24:10|359.33|357.53|359.68|357.88|360.04|358.24|359.33|357.53|0
1638559460000|2021-12-03 19:24:20|359.32|357.52|359.5|357.7|360.04|358.24|359.32|357.52|0
1638559470000|2021-12-03 19:24:30|360.4|358.6|362.02|360.22|362.2|360.4|360.4|358.6|0
1638559480000|2021-12-03 19:24:40|362.38|360.58|363.28|361.48|363.28|361.48|362.38|360.58|0
1638559490000|2021-12-03 19:24:50|363.46|361.66|363.28|361.48|363.46|361.66|363.1|361.3|0
1638559500000|2021-12-03 19:25:00|362.38|360.58|363.64|361.84|363.64|361.84|362.38|360.58|0
1638559510000|2021-12-03 19:25:10|364.18|362.38|362.2|360.4|364.18|362.38|362.2|360.4|0
1638559520000|2021-12-03 19:25:20|362.38|360.58|362.2|360.4|362.47|360.67|361.66|359.86|0
1638559530000|2021-12-03 19:25:30|362.74|360.94|362.74|360.94|363.1|361.3|362.38|360.58|0
1638559540000|2021-12-03 19:25:40|362.56|360.76|362.02|360.22|362.56|360.76|362.02|360.22|0
1638559550000|2021-12-03 19:25:50|362.2|360.4|362.38|360.58|362.38|360.58|362.02|360.22|0
1638559560000|2021-12-03 19:26:00|361.84|360.04|361.12|359.32|361.84|360.04|361.12|359.32|0
1638559570000|2021-12-03 19:26:10|361.3|359.5|360.76|358.96|361.84|360.04|360.76|358.96|0
1638559580000|2021-12-03 19:26:20|360.85|359.05|361.3|359.5|361.3|359.5|360.58|358.78|0
1638559590000|2021-12-03 19:26:30|361.12|359.32|360.76|358.96|361.12|359.32|360.76|358.96|0
1638559600000|2021-12-03 19:26:40|361.66|359.86|361.3|359.5|361.66|359.86|361.3|359.5|0
1638559610000|2021-12-03 19:26:50|361.48|359.68|361.38|359.58|361.48|359.68|361.38|359.58|0
1638559620000|2021-12-03 19:27:00|361.74|359.94|361.92|360.12|361.92|360.12|361.3|359.5|0
1638559630000|2021-12-03 19:27:10|361.3|359.5|360.84|359.04|361.3|359.5|360.58|358.78|0
1638559640000|2021-12-03 19:27:20|360.4|358.6|360.4|358.6|360.58|358.78|360.4|358.6|0
1638559650000|2021-12-03 19:27:30|360.04|358.24|360.4|358.6|360.4|358.6|360.04|358.24|0
1638559660000|2021-12-03 19:27:40|359.86|358.06|359.32|357.52|360.04|358.24|359.32|357.52|0
1638559670000|2021-12-03 19:27:50|359.14|357.34|358.24|356.44|359.14|357.34|358.24|356.44|0
1638559680000|2021-12-03 19:28:00|359.14|357.34|360.22|358.42|360.22|358.42|359.14|357.34|0
1638559690000|2021-12-03 19:28:10|360.58|358.78|359.5|357.7|360.58|358.78|359.5|357.7|0
1638559700000|2021-12-03 19:28:20|360.22|358.42|359.86|358.06|360.22|358.42|359.86|358.06|0
1638559710000|2021-12-03 19:28:30|359.32|357.52|358.96|357.16|359.5|357.7|358.96|357.16|0
1638559720000|2021-12-03 19:28:40|359.14|357.34|358.6|356.8|359.32|357.52|358.6|356.8|0
1638559730000|2021-12-03 19:28:50|358.96|357.16|360.04|358.24|360.04|358.24|358.96|357.16|0
1638559740000|2021-12-03 19:29:00|360.4|358.6|360.58|358.78|360.58|358.78|360.4|358.6|0
1638559750000|2021-12-03 19:29:10|359.86|358.06|359.76|357.96|360.4|358.6|359.76|357.96|0
1638559760000|2021-12-03 19:29:20|359.32|357.52|360.04|358.24|360.04|358.24|359.32|357.52|0
1638559770000|2021-12-03 19:29:30|359.94|358.14|360.48|358.68|360.48|358.68|359.86|358.06|0
1638559780000|2021-12-03 19:29:40|360.76|358.96|360.58|358.78|360.76|358.96|360.58|358.78|0
1638559790000|2021-12-03 19:29:50|360.22|358.42|359.76|357.96|360.22|358.42|359.76|357.96|0
1638559800000|2021-12-03 19:30:00|359.94|358.14|360.75|358.95|360.75|358.95|359.4|357.6|0
1638559810000|2021-12-03 19:30:10|361.29|359.49|361.11|359.31|361.29|359.49|361.11|359.31|0
1638559820000|2021-12-03 19:30:20|360.75|358.95|358.96|357.16|360.75|358.95|358.96|357.16|0
1638559830000|2021-12-03 19:30:30|359.32|357.52|359.32|357.52|359.32|357.52|359.14|357.34|0
1638559840000|2021-12-03 19:30:40|359.5|357.7|358.24|356.44|359.5|357.7|358.24|356.44|0
1638559850000|2021-12-03 19:30:50|357.52|355.72|356.45|354.65|357.52|355.72|356.45|354.65|0
1638559860000|2021-12-03 19:31:00|355.64|353.84|356.27|354.47|356.27|354.47|355.38|353.58|0
1638559870000|2021-12-03 19:31:10|355.91|354.11|356.09|354.29|356.09|354.29|355.91|354.11|0
1638559880000|2021-12-03 19:31:20|356.27|354.47|354.75|352.95|356.27|354.47|354.66|352.86|0
1638559890000|2021-12-03 19:31:30|355.02|353.22|355.91|354.11|355.91|354.11|355.02|353.22|0
1638559900000|2021-12-03 19:31:40|356.09|354.29|355.38|353.58|356.09|354.29|355.38|353.58|0
1638559910000|2021-12-03 19:31:50|355.56|353.76|355.73|353.93|355.73|353.93|355.2|353.4|0
1638559920000|2021-12-03 19:32:00|355.91|354.11|355.56|353.76|356.18|354.38|355.56|353.76|0
1638559930000|2021-12-03 19:32:10|355.91|354.11|354.66|352.86|355.91|354.11|354.66|352.86|0
1638559940000|2021-12-03 19:32:20|354.48|352.68|355.38|353.58|355.38|353.58|354.48|352.68|0
1638559950000|2021-12-03 19:32:30|355.2|353.4|355.02|353.22|355.2|353.4|355.02|353.22|0
1638559960000|2021-12-03 19:32:40|355.2|353.4|355.38|353.58|355.56|353.76|355.2|353.4|0
1638559970000|2021-12-03 19:32:50|355.55|353.75|355.55|353.75|355.73|353.93|355.55|353.75|0
1638559980000|2021-12-03 19:33:00|355.73|353.93|356.98|355.18|356.98|355.18|355.55|353.75|0
1638559990000|2021-12-03 19:33:10|357.16|355.36|355.91|354.11|357.16|355.36|355.91|354.11|0
1638560000000|2021-12-03 19:33:20|357.07|355.27|356.98|355.18|357.16|355.36|356.98|355.18|0
1638560010000|2021-12-03 19:33:30|356.09|354.29|356.09|354.29|356.09|354.29|355.91|354.11|0
1638560020000|2021-12-03 19:33:40|355.73|353.93|355.73|353.93|355.73|353.93|355.38|353.58|0
1638560030000|2021-12-03 19:33:50|356.35|354.55|356.63|354.83|356.63|354.83|356.27|354.47|0
1638560040000|2021-12-03 19:34:00|356.8|355|356.8|355|356.98|355.18|356.8|355|0
1638560050000|2021-12-03 19:34:10|355.73|353.93|355.37|353.57|355.73|353.93|355.37|353.57|0
1638560060000|2021-12-03 19:34:20|356.35|354.55|355.91|354.11|356.35|354.55|355.91|354.11|0
1638560070000|2021-12-03 19:34:30|355.73|353.93|355.91|354.11|356.27|354.47|355.73|353.93|0
1638560080000|2021-12-03 19:34:40|356.45|354.65|356.27|354.47|356.8|355|356.27|354.47|0
1638560090000|2021-12-03 19:34:50|356.17|354.37|356.09|354.29|356.27|354.47|356.09|354.29|0
1638560100000|2021-12-03 19:35:00|357.16|355.36|356.98|355.18|357.16|355.36|356.8|355|0
1638560110000|2021-12-03 19:35:10|357.52|355.72|357.16|355.36|357.7|355.9|357.16|355.36|0
1638560120000|2021-12-03 19:35:20|357.34|355.54|357.34|355.54|357.7|355.9|357.16|355.36|0
1638560130000|2021-12-03 19:35:30|355.91|354.11|355.73|353.93|356.17|354.37|355.73|353.93|0
1638560140000|2021-12-03 19:35:40|354.84|353.04|354.74|352.94|354.84|353.04|354.3|352.5|0
1638560150000|2021-12-03 19:35:50|354.66|352.86|354.84|353.04|354.84|353.04|354.48|352.68|0
1638560160000|2021-12-03 19:36:00|355.37|353.57|355.55|353.75|355.55|353.75|355.19|353.39|0
1638560170000|2021-12-03 19:36:10|355.91|354.11|355.55|353.75|355.91|354.11|355.37|353.57|0
1638560180000|2021-12-03 19:36:20|355.37|353.57|354.84|353.04|355.37|353.57|354.84|353.04|0
1638560190000|2021-12-03 19:36:30|355.19|353.39|356.8|355|356.89|355.09|355.19|353.39|0
1638560200000|2021-12-03 19:36:40|357.16|355.36|357.52|355.72|358.05|356.25|357.16|355.36|0
1638560210000|2021-12-03 19:36:50|356.8|355|356.62|354.82|356.8|355|356.26|354.46|0
1638560220000|2021-12-03 19:37:00|356.8|355|355.55|353.75|356.8|355|355.55|353.75|0
1638560230000|2021-12-03 19:37:10|355.73|353.93|356.09|354.29|356.09|354.29|355.73|353.93|0
1638560240000|2021-12-03 19:37:20|356.26|354.46|357.16|355.36|357.34|355.54|356.26|354.46|0
1638560250000|2021-12-03 19:37:30|357.34|355.54|356.98|355.18|357.34|355.54|356.8|355|0
1638560260000|2021-12-03 19:37:40|356.71|354.91|356.08|354.28|356.71|354.91|356.08|354.28|0
1638560270000|2021-12-03 19:37:50|355.73|353.93|355.55|353.75|355.73|353.93|355.37|353.57|0
1638560280000|2021-12-03 19:38:00|355.81|354.01|355.01|353.21|355.81|354.01|354.83|353.03|0
1638560290000|2021-12-03 19:38:10|354.12|352.32|354.66|352.86|354.74|352.94|354.12|352.32|0
1638560300000|2021-12-03 19:38:20|354.48|352.68|354.56|352.76|355.01|353.21|354.48|352.68|0
1638560310000|2021-12-03 19:38:30|354.48|352.68|353.59|351.79|354.48|352.68|353.59|351.79|0
1638560320000|2021-12-03 19:38:40|353.31|351.51|353.41|351.61|353.59|351.79|353.31|351.51|0
1638560330000|2021-12-03 19:38:50|353.05|351.25|352.87|351.07|353.05|351.25|352.87|351.07|0
1638560340000|2021-12-03 19:39:00|352.69|350.89|352.69|350.89|352.96|351.16|352.69|350.89|0
1638560350000|2021-12-03 19:39:10|353.23|351.43|354.04|352.24|354.4|352.6|353.23|351.43|0
1638560360000|2021-12-03 19:39:20|353.15|351.35|350.84|349.04|353.15|351.35|350.84|349.04|0
1638560370000|2021-12-03 19:39:30|351.55|349.75|351.64|349.84|351.64|349.84|351.46|349.66|0
1638560380000|2021-12-03 19:39:40|351.55|349.75|352.09|350.29|352.09|350.29|351.55|349.75|0
1638560390000|2021-12-03 19:39:50|352.44|350.64|352.8|351|352.8|351|352.44|350.64|0
1638560400000|2021-12-03 19:40:00|352.97|351.17|353.51|351.71|355.11|353.31|352.97|351.17|0
1638560410000|2021-12-03 19:40:10|354.04|352.24|353.15|351.35|354.04|352.24|353.15|351.35|0
1638560420000|2021-12-03 19:40:20|353.51|351.71|354.22|352.42|354.4|352.6|353.51|351.71|0
1638560430000|2021-12-03 19:40:30|354.4|352.6|355.29|353.49|355.29|353.49|354.4|352.6|0
1638560440000|2021-12-03 19:40:40|356.18|354.38|355.29|353.49|356.18|354.38|355.29|353.49|0
1638560450000|2021-12-03 19:40:50|355.47|353.67|354.48|352.68|355.47|353.67|354.48|352.68|0
1638560460000|2021-12-03 19:41:00|353.95|352.15|354.58|352.78|354.75|352.95|353.95|352.15|0
1638560470000|2021-12-03 19:41:10|354.93|353.13|355.47|353.67|355.47|353.67|354.58|352.78|0
1638560480000|2021-12-03 19:41:20|355.29|353.49|355.82|354.02|356|354.2|355.29|353.49|0
1638560490000|2021-12-03 19:41:30|355.65|353.85|354.93|353.13|355.65|353.85|354.93|353.13|0
1638560500000|2021-12-03 19:41:40|354.4|352.6|353.51|351.71|354.4|352.6|353.51|351.71|0
1638560510000|2021-12-03 19:41:50|353.68|351.88|354.4|352.6|354.4|352.6|353.68|351.88|0
1638560520000|2021-12-03 19:42:00|354.66|352.86|354.75|352.95|354.75|352.95|353.86|352.06|0
1638560530000|2021-12-03 19:42:10|354.57|352.77|354.93|353.13|354.93|353.13|354.57|352.77|0
1638560540000|2021-12-03 19:42:20|354.75|352.95|355.11|353.31|355.64|353.84|354.57|352.77|0
1638560550000|2021-12-03 19:42:30|354.84|353.04|355.11|353.31|355.29|353.49|354.84|353.04|0
1638560560000|2021-12-03 19:42:40|354.75|352.95|354.04|352.24|355.11|353.31|354.04|352.24|0
1638560570000|2021-12-03 19:42:50|354.57|352.77|354.75|352.95|354.84|353.04|354.57|352.77|0
1638560580000|2021-12-03 19:43:00|356.36|354.56|358.86|357.06|359.04|357.24|356.36|354.56|0
1638560590000|2021-12-03 19:43:10|358.33|356.53|357.34|355.54|358.33|356.53|357.25|355.45|0
1638560600000|2021-12-03 19:43:20|358.5|356.7|358.68|356.88|358.68|356.88|358.15|356.35|0
1638560610000|2021-12-03 19:43:30|358.77|356.97|358.86|357.06|358.86|357.06|357.97|356.17|0
1638560620000|2021-12-03 19:43:40|358.32|356.52|359.58|357.78|359.58|357.78|358.32|356.52|0
1638560630000|2021-12-03 19:43:50|359.76|357.96|359.58|357.78|360.48|358.68|359.58|357.78|0
1638560640000|2021-12-03 19:44:00|359.76|357.96|358.68|356.88|359.76|357.96|358.68|356.88|0
1638560650000|2021-12-03 19:44:10|359.58|357.78|359.22|357.42|359.58|357.78|359.04|357.24|0
1638560660000|2021-12-03 19:44:20|358.86|357.06|358.86|357.06|358.86|357.06|358.5|356.7|0
1638560670000|2021-12-03 19:44:30|358.68|356.88|357.97|356.17|358.68|356.88|357.79|355.99|0
1638560680000|2021-12-03 19:44:40|358.68|356.88|358.5|356.7|359.04|357.24|358.5|356.7|0
1638560690000|2021-12-03 19:44:50|358.95|357.15|359.04|357.24|359.04|357.24|358.5|356.7|0
1638560700000|2021-12-03 19:45:00|359.94|358.14|358.32|356.52|359.94|358.14|358.32|356.52|0
1638560710000|2021-12-03 19:45:10|357.61|355.81|357.79|355.99|357.79|355.99|357.61|355.81|0
1638560720000|2021-12-03 19:45:20|358.14|356.34|357.07|355.27|358.14|356.34|357.07|355.27|0
1638560730000|2021-12-03 19:45:30|357.51|355.71|357.07|355.27|357.51|355.71|356.89|355.09|0
1638560740000|2021-12-03 19:45:40|357.16|355.36|358.5|356.7|358.5|356.7|357.07|355.27|0
1638560750000|2021-12-03 19:45:50|358.14|356.34|357.25|355.45|358.14|356.34|357.25|355.45|0
1638560760000|2021-12-03 19:46:00|357.87|356.07|357.43|355.63|357.87|356.07|357.25|355.45|0
1638560770000|2021-12-03 19:46:10|357.78|355.98|359.22|357.42|359.22|357.42|357.78|355.98|0
1638560780000|2021-12-03 19:46:20|358.94|357.14|359.76|357.96|359.76|357.96|358.94|357.14|0
1638560790000|2021-12-03 19:46:30|359.4|357.6|359.58|357.78|359.58|357.78|359.4|357.6|0
1638560800000|2021-12-03 19:46:40|359.4|357.6|359.93|358.13|359.93|358.13|359.12|357.32|0
1638560810000|2021-12-03 19:46:50|359.22|357.42|359.4|357.6|359.4|357.6|359.04|357.24|0
1638560820000|2021-12-03 19:47:00|358.86|357.06|358.14|356.34|358.86|357.06|358.14|356.34|0
1638560830000|2021-12-03 19:47:10|357.96|356.16|357.96|356.16|358.14|356.34|357.78|355.98|0
1638560840000|2021-12-03 19:47:20|357.78|355.98|358.32|356.52|358.32|356.52|357.78|355.98|0
1638560850000|2021-12-03 19:47:30|358.5|356.7|358.14|356.34|358.5|356.7|357.78|355.98|0
1638560860000|2021-12-03 19:47:40|357.78|355.98|359.22|357.42|359.22|357.42|357.78|355.98|0
1638560870000|2021-12-03 19:47:50|359.39|357.59|359.39|357.59|359.39|357.59|359.22|357.42|0
1638560880000|2021-12-03 19:48:00|359.04|357.24|359.22|357.42|359.22|357.42|358.68|356.88|0
1638560890000|2021-12-03 19:48:10|357.64|355.84|356.92|355.12|357.64|355.84|356.92|355.12|0
1638560900000|2021-12-03 19:48:20|357.1|355.3|358.18|356.38|358.18|356.38|357.1|355.3|0
1638560910000|2021-12-03 19:48:30|358.09|356.29|357.82|356.02|358.18|356.38|357.82|356.02|0
1638560920000|2021-12-03 19:48:40|357.64|355.84|357.82|356.02|357.82|356.02|357.64|355.84|0
1638560930000|2021-12-03 19:48:50|357.46|355.66|356.92|355.12|357.46|355.66|356.92|355.12|0
1638560940000|2021-12-03 19:49:00|356.39|354.59|355.93|354.13|356.74|354.94|355.93|354.13|0
1638560950000|2021-12-03 19:49:10|356.03|354.23|356.21|354.41|356.21|354.41|355.67|353.87|0
1638560960000|2021-12-03 19:49:20|355.58|353.78|354.59|352.79|355.67|353.87|354.59|352.79|0
1638560970000|2021-12-03 19:49:30|354.42|352.62|354.5|352.7|354.5|352.7|354.06|352.26|0
1638560980000|2021-12-03 19:49:40|354.24|352.44|353.88|352.08|354.24|352.44|353.88|352.08|0
1638560990000|2021-12-03 19:49:50|353.7|351.9|353.88|352.08|353.88|352.08|353.52|351.72|0
1638561000000|2021-12-03 19:50:00|353.7|351.9|353.43|351.63|353.7|351.9|352.99|351.19|0
1638561010000|2021-12-03 19:50:10|353.7|351.9|354.95|353.15|354.95|353.15|353.7|351.9|0
1638561020000|2021-12-03 19:50:20|354.77|352.97|354.06|352.26|354.77|352.97|354.06|352.26|0
1638561030000|2021-12-03 19:50:30|353.88|352.08|353.16|351.36|353.88|352.08|353.16|351.36|0
1638561040000|2021-12-03 19:50:40|353.25|351.45|352.63|350.83|353.34|351.54|352.63|350.83|0
1638561050000|2021-12-03 19:50:50|352.81|351.01|352.45|350.65|353.16|351.36|352.45|350.65|0
1638561060000|2021-12-03 19:51:00|352.71|350.91|353.88|352.08|354.06|352.26|352.71|350.91|0
1638561070000|2021-12-03 19:51:10|354.06|352.26|353.88|352.08|354.06|352.26|353.7|351.9|0
1638561080000|2021-12-03 19:51:20|353.6|351.8|354.06|352.26|354.23|352.43|353.6|351.8|0
1638561090000|2021-12-03 19:51:30|354.23|352.43|354.23|352.43|354.41|352.61|354.23|352.43|0
1638561100000|2021-12-03 19:51:40|354.14|352.34|354.23|352.43|354.23|352.43|354.14|352.34|0
1638561110000|2021-12-03 19:51:50|354.05|352.25|355.84|354.04|355.84|354.04|353.88|352.08|0
1638561120000|2021-12-03 19:52:00|356.02|354.22|355.13|353.33|356.02|354.22|355.13|353.33|0
1638561130000|2021-12-03 19:52:10|355.31|353.51|354.95|353.15|355.84|354.04|354.95|353.15|0
1638561140000|2021-12-03 19:52:20|355.84|354.04|355.49|353.69|356.11|354.31|355.49|353.69|0
1638561150000|2021-12-03 19:52:30|355.13|353.33|355.13|353.33|355.13|353.33|354.95|353.15|0
1638561160000|2021-12-03 19:52:40|354.77|352.97|355.13|353.33|355.13|353.33|354.77|352.97|0
1638561170000|2021-12-03 19:52:50|354.95|353.15|354.5|352.7|355.13|353.33|354.5|352.7|0
1638561180000|2021-12-03 19:53:00|355.39|353.59|355.39|353.59|355.66|353.86|354.95|353.15|0
1638561190000|2021-12-03 19:53:10|354.95|353.15|354.95|353.15|354.95|353.15|354.23|352.43|0
1638561200000|2021-12-03 19:53:20|355.13|353.33|354.59|352.79|355.48|353.68|354.59|352.79|0
1638561210000|2021-12-03 19:53:30|354.41|352.61|354.05|352.25|354.59|352.79|354.05|352.25|0
1638561220000|2021-12-03 19:53:40|353.52|351.72|352.98|351.18|353.52|351.72|352.98|351.18|0
1638561230000|2021-12-03 19:53:50|353.87|352.07|353.16|351.36|353.87|352.07|353.07|351.27|0
1638561240000|2021-12-03 19:54:00|353.07|351.27|352.27|350.47|353.07|351.27|352.27|350.47|0
1638561250000|2021-12-03 19:54:10|351.73|349.93|351.55|349.75|351.73|349.93|351.46|349.66|0
1638561260000|2021-12-03 19:54:20|351.2|349.4|352.14|350.34|352.14|350.34|351.2|349.4|0
1638561270000|2021-12-03 19:54:30|351.61|349.81|352.68|350.88|352.68|350.88|351.61|349.81|0
1638561280000|2021-12-03 19:54:40|352.32|350.52|352.14|350.34|352.32|350.52|351.96|350.16|0
1638561290000|2021-12-03 19:54:50|351.79|349.99|351.61|349.81|351.79|349.99|351.25|349.45|0
1638561300000|2021-12-03 19:55:00|351.07|349.27|351.25|349.45|351.96|350.16|351.07|349.27|0
1638561310000|2021-12-03 19:55:10|351.43|349.63|351.96|350.16|351.96|350.16|351.07|349.27|0
1638561320000|2021-12-03 19:55:20|351.61|349.81|351.96|350.16|351.96|350.16|351.43|349.63|0
1638561330000|2021-12-03 19:55:30|351.78|349.98|351.43|349.63|351.78|349.98|351.43|349.63|0
1638561340000|2021-12-03 19:55:40|350.9|349.1|351.07|349.27|351.07|349.27|350.45|348.65|0
1638561350000|2021-12-03 19:55:50|352.76|350.96|353.47|351.67|353.47|351.67|352.67|350.87|0
1638561360000|2021-12-03 19:56:00|353.39|351.59|353.21|351.41|353.39|351.59|352.4|350.6|0
1638561370000|2021-12-03 19:56:10|353.39|351.59|354.45|352.65|354.45|352.65|353.39|351.59|0
1638561380000|2021-12-03 19:56:20|354.81|353.01|355.53|353.73|355.53|353.73|354.45|352.65|0
1638561390000|2021-12-03 19:56:30|354.9|353.1|354.63|352.83|355.17|353.37|354.63|352.83|0
1638561400000|2021-12-03 19:56:40|355.17|353.37|354.54|352.74|355.17|353.37|354.54|352.74|0
1638561410000|2021-12-03 19:56:50|355.7|353.9|355.61|353.81|355.7|353.9|355.52|353.72|0
1638561420000|2021-12-03 19:57:00|355.43|353.63|354.45|352.65|355.43|353.63|354.28|352.48|0
1638561430000|2021-12-03 19:57:10|355.52|353.72|355.35|353.55|356.06|354.26|355.35|353.55|0
1638561440000|2021-12-03 19:57:20|355.7|353.9|355.52|353.72|355.7|353.9|355.35|353.55|0
1638561450000|2021-12-03 19:57:30|355.35|353.55|355.17|353.37|355.35|353.55|354.99|353.19|0
1638561460000|2021-12-03 19:57:40|354.99|353.19|355.7|353.9|355.7|353.9|354.99|353.19|0
1638561470000|2021-12-03 19:57:50|355.52|353.72|355.61|353.81|355.7|353.9|355.34|353.54|0
1638561480000|2021-12-03 19:58:00|355.34|353.54|354|352.2|355.34|353.54|354|352.2|0
1638561490000|2021-12-03 19:58:10|353.92|352.12|352.85|351.05|353.92|352.12|352.85|351.05|0
1638561500000|2021-12-03 19:58:20|353.03|351.23|354.27|352.47|354.27|352.47|353.03|351.23|0
1638561510000|2021-12-03 19:58:30|354.1|352.3|354.27|352.47|354.27|352.47|353.74|351.94|0
1638561520000|2021-12-03 19:58:40|353.92|352.12|353.92|352.12|353.92|352.12|353.74|351.94|0
1638561530000|2021-12-03 19:58:50|354.09|352.29|353.92|352.12|354.09|352.29|353.74|351.94|0
1638561540000|2021-12-03 19:59:00|354.18|352.38|352.67|350.87|354.18|352.38|352.67|350.87|0
1638561550000|2021-12-03 19:59:10|352.49|350.69|351.6|349.8|352.49|350.69|351.6|349.8|0
1638561560000|2021-12-03 19:59:20|352.14|350.34|351.96|350.16|352.14|350.34|351.42|349.62|0
1638561570000|2021-12-03 19:59:30|352.14|350.34|352.75|350.95|352.75|350.95|352.14|350.34|0
1638561580000|2021-12-03 19:59:40|351.96|350.16|351.96|350.16|352.31|350.51|351.78|349.98|0
1638561590000|2021-12-03 19:59:50|351.86|350.06|351.6|349.8|351.96|350.16|351.6|349.8|0
1638561600000|2021-12-03 20:00:00|351.07|349.27|352.67|350.87|352.67|350.87|351.07|349.27|0
1638561610000|2021-12-03 20:00:10|352.13|350.33|350.18|348.38|352.13|350.33|350.18|348.38|0
1638561620000|2021-12-03 20:00:20|348.67|346.87|347.35|345.55|348.67|346.87|347.35|345.55|0
1638561630000|2021-12-03 20:00:30|347.88|346.08|347.43|345.63|348.06|346.26|347.43|345.63|0
1638561640000|2021-12-03 20:00:40|347.35|345.55|346.82|345.02|347.35|345.55|346.82|345.02|0
1638561650000|2021-12-03 20:00:50|346.46|344.66|346.37|344.57|346.64|344.84|346.29|344.49|0
1638561660000|2021-12-03 20:01:00|346.82|345.02|347.35|345.55|347.35|345.55|346.82|345.02|0
1638561670000|2021-12-03 20:01:10|347.24|345.44|346.89|345.09|347.24|345.44|346.71|344.91|0
1638561680000|2021-12-03 20:01:20|346.36|344.56|347.06|345.26|347.06|345.26|346.18|344.38|0
1638561690000|2021-12-03 20:01:30|348.41|346.61|348.23|346.43|348.58|346.78|348.23|346.43|0
1638561700000|2021-12-03 20:01:40|347.52|345.72|347.7|345.9|347.88|346.08|347.52|345.72|0
1638561710000|2021-12-03 20:01:50|347.78|345.98|347.52|345.72|347.78|345.98|347.35|345.55|0
1638561720000|2021-12-03 20:02:00|347.7|345.9|348.58|346.78|348.58|346.78|347.7|345.9|0
1638561730000|2021-12-03 20:02:10|348.93|347.13|348.76|346.96|348.93|347.13|348.23|346.43|0
1638561740000|2021-12-03 20:02:20|348.58|346.78|348.23|346.43|348.58|346.78|348.05|346.25|0
1638561750000|2021-12-03 20:02:30|348.76|346.96|348.58|346.78|348.76|346.96|348.58|346.78|0
1638561760000|2021-12-03 20:02:40|348.76|346.96|348.23|346.43|348.76|346.96|348.05|346.25|0
1638561770000|2021-12-03 20:02:50|347.96|346.16|348.4|346.6|348.4|346.6|347.96|346.16|0
1638561780000|2021-12-03 20:03:00|349.46|347.66|349.11|347.31|349.82|348.02|349.11|347.31|0
1638561790000|2021-12-03 20:03:10|349.46|347.66|349.64|347.84|349.82|348.02|349.46|347.66|0
1638561800000|2021-12-03 20:03:20|349.82|348.02|349.73|347.93|349.99|348.19|349.73|347.93|0
1638561810000|2021-12-03 20:03:30|349.9|348.1|349.46|347.66|349.99|348.19|349.46|347.66|0
1638561820000|2021-12-03 20:03:40|349.64|347.84|349.82|348.02|349.99|348.19|349.64|347.84|0
1638561830000|2021-12-03 20:03:50|349.64|347.84|352.83|351.03|352.83|351.03|349.64|347.84|0
1638561840000|2021-12-03 20:04:00|354.07|352.27|353.9|352.1|354.79|352.99|353.9|352.1|0
1638561850000|2021-12-03 20:04:10|353.72|351.92|354.79|352.99|354.96|353.16|353.72|351.92|0
1638561860000|2021-12-03 20:04:20|354.96|353.16|354.25|352.45|354.96|353.16|354.07|352.27|0
1638561870000|2021-12-03 20:04:30|354.07|352.27|353.18|351.38|354.07|352.27|353.01|351.21|0
1638561880000|2021-12-03 20:04:40|353.36|351.56|354.25|352.45|354.25|352.45|353.36|351.56|0
1638561890000|2021-12-03 20:04:50|354.07|352.27|354.78|352.98|354.78|352.98|354.07|352.27|0
1638561900000|2021-12-03 20:05:00|354.25|352.45|353.01|351.21|354.25|352.45|353.01|351.21|0
1638561910000|2021-12-03 20:05:10|352.65|350.85|350.7|348.9|352.65|350.85|350.7|348.9|0
1638561920000|2021-12-03 20:05:20|351.59|349.79|352.12|350.32|352.47|350.67|351.59|349.79|0
1638561930000|2021-12-03 20:05:30|352.29|350.49|352.29|350.49|353.01|351.21|352.29|350.49|0
1638561940000|2021-12-03 20:05:40|352.47|350.67|351.94|350.14|352.47|350.67|351.94|350.14|0
1638561950000|2021-12-03 20:05:50|352.47|350.67|353.72|351.92|353.72|351.92|352.47|350.67|0
1638561960000|2021-12-03 20:06:00|353.27|351.47|352.38|350.58|353.27|351.47|352.38|350.58|0
1638561970000|2021-12-03 20:06:10|353|351.2|354.25|352.45|354.25|352.45|353|351.2|0
1638561980000|2021-12-03 20:06:20|353.72|351.92|353.54|351.74|353.89|352.09|353.36|351.56|0
1638561990000|2021-12-03 20:06:30|353.71|351.91|353.89|352.09|353.89|352.09|353.18|351.38|0
1638562000000|2021-12-03 20:06:40|353.71|351.91|353.89|352.09|353.89|352.09|353.71|351.91|0
1638562010000|2021-12-03 20:06:50|354.25|352.45|353.54|351.74|354.25|352.45|353.54|351.74|0
1638562020000|2021-12-03 20:07:00|354.33|352.53|355.14|353.34|355.14|353.34|354.33|352.53|0
1638562030000|2021-12-03 20:07:10|355.85|354.05|357.28|355.48|357.28|355.48|355.85|354.05|0
1638562040000|2021-12-03 20:07:20|356.92|355.12|358.04|356.24|358.04|356.24|356.92|355.12|0
1638562050000|2021-12-03 20:07:30|356.18|354.38|355.65|353.85|356.18|354.38|355.65|353.85|0
1638562060000|2021-12-03 20:07:40|356|354.2|355.24|353.44|356.9|355.1|355.24|353.44|0
1638562070000|2021-12-03 20:07:50|355.96|354.16|355.96|354.16|356.85|355.05|355.96|354.16|0
1638562080000|2021-12-03 20:08:00|355.6|353.8|354.86|353.06|355.6|353.8|354.86|353.06|0
1638562090000|2021-12-03 20:08:10|354.68|352.88|351.81|350.01|354.68|352.88|351.81|350.01|0
1638562100000|2021-12-03 20:08:20|351.45|349.65|352.75|350.95|352.75|350.95|351.45|349.65|0
1638562110000|2021-12-03 20:08:30|352.66|350.86|351.41|349.61|352.66|350.86|351.41|349.61|0
1638562120000|2021-12-03 20:08:40|351.05|349.25|349.8|348|351.05|349.25|349.8|348|0
1638562130000|2021-12-03 20:08:50|349.45|347.65|348.38|346.58|349.45|347.65|348.38|346.58|0
1638562140000|2021-12-03 20:09:00|348.55|346.75|347.31|345.51|348.55|346.75|347.31|345.51|0
1638562150000|2021-12-03 20:09:10|346.6|344.8|347.31|345.51|347.31|345.51|346.6|344.8|0
1638562160000|2021-12-03 20:09:20|346.95|345.15|345.89|344.09|346.95|345.15|345.89|344.09|0
1638562170000|2021-12-03 20:09:30|346.24|344.44|345.89|344.09|346.24|344.44|345.71|343.91|0
1638562180000|2021-12-03 20:09:40|346.42|344.62|345.36|343.56|346.42|344.62|345.36|343.56|0
1638562190000|2021-12-03 20:09:50|345|343.2|345.89|344.09|345.89|344.09|345|343.2|0
1638562200000|2021-12-03 20:10:00|346.51|344.71|347.84|346.04|347.84|346.04|346.51|344.71|0
1638562210000|2021-12-03 20:10:10|346.95|345.15|347.84|346.04|347.84|346.04|346.95|345.15|0
1638562220000|2021-12-03 20:10:20|347.66|345.86|347.39|345.59|347.66|345.86|347.31|345.51|0
1638562230000|2021-12-03 20:10:30|347.31|345.51|348.37|346.57|348.91|347.11|347.31|345.51|0
1638562240000|2021-12-03 20:10:40|347.66|345.86|347.84|346.04|348.02|346.22|347.66|345.86|0
1638562250000|2021-12-03 20:10:50|348.02|346.22|348.55|346.75|348.73|346.93|348.02|346.22|0
1638562260000|2021-12-03 20:11:00|348.64|346.84|348.55|346.75|348.64|346.84|348.37|346.57|0
1638562270000|2021-12-03 20:11:10|348.91|347.11|348.55|346.75|349.26|347.46|348.55|346.75|0
1638562280000|2021-12-03 20:11:20|348.82|347.02|349.26|347.46|349.35|347.55|348.82|347.02|0
1638562290000|2021-12-03 20:11:30|348.91|347.11|348.91|347.11|349.09|347.29|348.91|347.11|0
1638562300000|2021-12-03 20:11:40|349.44|347.64|348.37|346.57|349.44|347.64|348.37|346.57|0
1638562310000|2021-12-03 20:11:50|348.28|346.48|347.75|345.95|348.28|346.48|347.75|345.95|0
1638562320000|2021-12-03 20:12:00|347.48|345.68|349.26|347.46|349.26|347.46|347.48|345.68|0
1638562330000|2021-12-03 20:12:10|349.17|347.37|349.62|347.82|349.62|347.82|349.08|347.28|0
1638562340000|2021-12-03 20:12:20|349.98|348.18|350.15|348.35|350.15|348.35|349.98|348.18|0
1638562350000|2021-12-03 20:12:30|349.98|348.18|349.8|348|349.98|348.18|349.08|347.28|0
1638562360000|2021-12-03 20:12:40|349.98|348.18|349.8|348|349.98|348.18|349.62|347.82|0
1638562370000|2021-12-03 20:12:50|349.62|347.82|349.26|347.46|349.62|347.82|349.26|347.46|0
1638562380000|2021-12-03 20:13:00|349.44|347.64|349.44|347.64|349.44|347.64|349.17|347.37|0
1638562390000|2021-12-03 20:13:10|350.15|348.35|350.6|348.8|350.87|349.07|350.15|348.35|0
1638562400000|2021-12-03 20:13:20|350.51|348.71|351.58|349.78|351.76|349.96|350.51|348.71|0
1638562410000|2021-12-03 20:13:30|351.22|349.42|350.87|349.07|351.22|349.42|350.51|348.71|0
1638562420000|2021-12-03 20:13:40|351.58|349.78|352.47|350.67|352.47|350.67|351.58|349.78|0
1638562430000|2021-12-03 20:13:50|351.76|349.96|352.83|351.03|352.83|351.03|351.76|349.96|0
1638562440000|2021-12-03 20:14:00|351.94|350.14|352.2|350.4|352.2|350.4|351.94|350.14|0
1638562450000|2021-12-03 20:14:10|352.12|350.32|352.56|350.76|352.65|350.85|352.12|350.32|0
1638562460000|2021-12-03 20:14:20|352.65|350.85|352.12|350.32|353.01|351.21|352.12|350.32|0
1638562470000|2021-12-03 20:14:30|351.76|349.96|351.94|350.14|352.29|350.49|351.58|349.78|0
1638562480000|2021-12-03 20:14:40|351.76|349.96|351.84|350.04|351.84|350.04|351.58|349.78|0
1638562490000|2021-12-03 20:14:50|351.94|350.14|351.94|350.14|352.11|350.31|351.94|350.14|0
1638562500000|2021-12-03 20:15:00|351.58|349.78|351.49|349.69|351.58|349.78|351.22|349.42|0
1638562510000|2021-12-03 20:15:10|352.65|350.85|353.45|351.65|353.9|352.1|352.65|350.85|0
1638562520000|2021-12-03 20:15:20|354.17|352.37|353.19|351.39|354.17|352.37|353.19|351.39|0
1638562530000|2021-12-03 20:15:30|352.83|351.03|352.83|351.03|353.01|351.21|352.65|350.85|0
1638562540000|2021-12-03 20:15:40|353.37|351.57|351.76|349.96|353.37|351.57|351.76|349.96|0
1638562550000|2021-12-03 20:15:50|351.93|350.13|351.84|350.04|352.02|350.22|351.58|349.78|0
1638562560000|2021-12-03 20:16:00|352.11|350.31|351.58|349.78|352.11|350.31|351.4|349.6|0
1638562570000|2021-12-03 20:16:10|351.4|349.6|352.11|350.31|352.11|350.31|351.4|349.6|0
1638562580000|2021-12-03 20:16:20|351.04|349.24|350.86|349.06|351.22|349.42|350.86|349.06|0
1638562590000|2021-12-03 20:16:30|351.04|349.24|351.3|349.5|351.3|349.5|350.51|348.71|0
1638562600000|2021-12-03 20:16:40|351.13|349.33|350.68|348.88|351.13|349.33|350.68|348.88|0
1638562610000|2021-12-03 20:16:50|350.86|349.06|349.79|347.99|350.86|349.06|349.79|347.99|0
1638562620000|2021-12-03 20:17:00|349.97|348.17|350.86|349.06|350.86|349.06|349.61|347.81|0
1638562630000|2021-12-03 20:17:10|351.22|349.42|351.4|349.6|351.4|349.6|350.68|348.88|0
1638562640000|2021-12-03 20:17:20|351.3|349.5|351.04|349.24|351.3|349.5|350.86|349.06|0
1638562650000|2021-12-03 20:17:30|351.22|349.42|351.22|349.42|351.22|349.42|350.95|349.15|0
1638562660000|2021-12-03 20:17:40|350.86|349.06|350.68|348.88|350.86|349.06|350.68|348.88|0
1638562670000|2021-12-03 20:17:50|351.04|349.24|351.22|349.42|351.4|349.6|351.04|349.24|0
1638562680000|2021-12-03 20:18:00|350.68|348.88|350.15|348.35|350.86|349.06|350.15|348.35|0
1638562690000|2021-12-03 20:18:10|350.5|348.7|350.5|348.7|350.5|348.7|350.5|348.7|0
1638562700000|2021-12-03 20:18:20|350.41|348.61|350.68|348.88|350.86|349.06|350.23|348.43|0
1638562710000|2021-12-03 20:18:30|350.5|348.7|349.08|347.28|350.5|348.7|349.08|347.28|0
1638562720000|2021-12-03 20:18:40|348.9|347.1|348.72|346.92|349.34|347.54|348.72|346.92|0
1638562730000|2021-12-03 20:18:50|348.19|346.39|349.25|347.45|349.43|347.63|348.19|346.39|0
1638562740000|2021-12-03 20:19:00|350.5|348.7|349.43|347.63|350.86|349.06|349.43|347.63|0
1638562750000|2021-12-03 20:19:10|348.72|346.92|348.54|346.74|349.08|347.28|348.54|346.74|0
1638562760000|2021-12-03 20:19:20|348.36|346.56|348.54|346.74|348.54|346.74|348.19|346.39|0
1638562770000|2021-12-03 20:19:30|348.72|346.92|349.61|347.81|349.61|347.81|348.72|346.92|0
1638562780000|2021-12-03 20:19:40|349.43|347.63|349.61|347.81|349.79|347.99|349.43|347.63|0
1638562790000|2021-12-03 20:19:50|349.25|347.45|349.97|348.17|349.97|348.17|349.25|347.45|0
1638562800000|2021-12-03 20:20:00|350.86|349.06|351.75|349.95|352.29|350.49|350.86|349.06|0
1638562810000|2021-12-03 20:20:10|351.57|349.77|351.75|349.95|351.75|349.95|350.68|348.88|0
1638562820000|2021-12-03 20:20:20|352.82|351.02|353.72|351.92|354.08|352.28|352.82|351.02|0
1638562830000|2021-12-03 20:20:30|353.9|352.1|354.97|353.17|354.97|353.17|353.9|352.1|0
1638562840000|2021-12-03 20:20:40|354.44|352.64|354.26|352.46|354.44|352.64|354.26|352.46|0
1638562850000|2021-12-03 20:20:50|355.69|353.89|355.87|354.07|356.05|354.25|355.51|353.71|0
1638562860000|2021-12-03 20:21:00|356.14|354.34|356.59|354.79|356.59|354.79|355.69|353.89|0
1638562870000|2021-12-03 20:21:10|356.5|354.7|355.87|354.07|356.5|354.7|355.87|354.07|0
1638562880000|2021-12-03 20:21:20|356.14|354.34|356.59|354.79|356.59|354.79|355.69|353.89|0
1638562890000|2021-12-03 20:21:30|356.41|354.61|358.03|356.23|358.03|356.23|356.41|354.61|0
1638562900000|2021-12-03 20:21:40|357.67|355.87|358.57|356.77|358.57|356.77|357.67|355.87|0
1638562910000|2021-12-03 20:21:50|358.75|356.95|358.39|356.59|358.75|356.95|358.39|356.59|0
1638562920000|2021-12-03 20:22:00|358.03|356.23|358.39|356.59|358.39|356.59|358.03|356.23|0
1638562930000|2021-12-03 20:22:10|358.03|356.23|358.03|356.23|358.03|356.23|357.93|356.13|0
1638562940000|2021-12-03 20:22:20|358.21|356.41|356.35|354.55|358.21|356.41|355.62|353.82|0
1638562950000|2021-12-03 20:22:30|356.71|354.91|355.24|353.44|356.71|354.91|354.97|353.17|0
1638562960000|2021-12-03 20:22:40|354.79|352.99|355.24|353.44|355.24|353.44|354.79|352.99|0
1638562970000|2021-12-03 20:22:50|355.43|353.63|356.15|354.35|356.15|354.35|355.43|353.63|0
1638562980000|2021-12-03 20:23:00|356.7|354.9|356.33|354.53|356.7|354.9|356.33|354.53|0
1638562990000|2021-12-03 20:23:10|356.51|354.71|356.88|355.08|356.88|355.08|356.51|354.71|0
1638563000000|2021-12-03 20:23:20|356.7|354.9|355.86|354.06|356.88|355.08|355.86|354.06|0
1638563010000|2021-12-03 20:23:30|355.49|353.69|353.56|351.76|355.49|353.69|353.38|351.58|0
1638563020000|2021-12-03 20:23:40|353.38|351.58|353.93|352.13|353.93|352.13|353.38|351.58|0
1638563030000|2021-12-03 20:23:50|353.38|351.58|352.65|350.85|353.38|351.58|352.65|350.85|0
1638563040000|2021-12-03 20:24:00|353.02|351.22|351.93|350.13|353.02|351.22|351.93|350.13|0
1638563050000|2021-12-03 20:24:10|351.75|349.95|351.38|349.58|351.93|350.13|351.38|349.58|0
1638563060000|2021-12-03 20:24:20|351.83|350.03|351.93|350.13|351.93|350.13|351.83|350.03|0
1638563070000|2021-12-03 20:24:30|352.29|350.49|352.83|351.03|352.83|351.03|352.29|350.49|0
1638563080000|2021-12-03 20:24:40|352.65|350.85|352.65|350.85|352.65|350.85|352.29|350.49|0
1638563090000|2021-12-03 20:24:50|352.83|351.03|353.2|351.4|353.2|351.4|352.83|351.03|0
1638563100000|2021-12-03 20:25:00|353.38|351.58|353.02|351.22|353.38|351.58|353.02|351.22|0
1638563110000|2021-12-03 20:25:10|352.83|351.03|353.56|351.76|353.56|351.76|352.83|351.03|0
1638563120000|2021-12-03 20:25:20|354.47|352.67|354.83|353.03|355.56|353.76|354.47|352.67|0
1638563130000|2021-12-03 20:25:30|355.01|353.21|353.56|351.76|355.01|353.21|353.56|351.76|0
1638563140000|2021-12-03 20:25:40|353.2|351.4|354.29|352.49|354.29|352.49|353.2|351.4|0
1638563150000|2021-12-03 20:25:50|354.47|352.67|354.47|352.67|354.47|352.67|354.29|352.49|0
1638563160000|2021-12-03 20:26:00|354.83|353.03|354.65|352.85|354.83|353.03|354.47|352.67|0
1638563170000|2021-12-03 20:26:10|355.01|353.21|354.83|353.03|355.01|353.21|354.47|352.67|0
1638563180000|2021-12-03 20:26:20|355.01|353.21|354.83|353.03|355.01|353.21|354.55|352.75|0
1638563190000|2021-12-03 20:26:30|354.65|352.85|355.01|353.21|355.01|353.21|354.65|352.85|0
1638563200000|2021-12-03 20:26:40|355.2|353.4|356.11|354.31|356.11|354.31|355.2|353.4|0
1638563210000|2021-12-03 20:26:50|356.47|354.67|356.29|354.49|357.02|355.22|356.29|354.49|0
1638563220000|2021-12-03 20:27:00|356.47|354.67|356.84|355.04|357.02|355.22|356.29|354.49|0
1638563230000|2021-12-03 20:27:10|356.65|354.85|357.57|355.77|357.57|355.77|356.65|354.85|0
1638563240000|2021-12-03 20:27:20|358.66|356.86|357.29|355.49|358.66|356.86|357.29|355.49|0
1638563250000|2021-12-03 20:27:30|357.2|355.4|356.83|355.03|357.2|355.4|356.47|354.67|0
1638563260000|2021-12-03 20:27:40|356.65|354.85|356.29|354.49|356.65|354.85|355.74|353.94|0
1638563270000|2021-12-03 20:27:50|355.65|353.85|355.74|353.94|355.74|353.94|355.56|353.76|0
1638563280000|2021-12-03 20:28:00|356.1|354.3|356.83|355.03|356.83|355.03|356.1|354.3|0
1638563290000|2021-12-03 20:28:10|357.2|355.4|357.38|355.58|357.38|355.58|357.2|355.4|0
1638563300000|2021-12-03 20:28:20|357.93|356.13|357.93|356.13|358.29|356.49|357.93|356.13|0
1638563310000|2021-12-03 20:28:30|357.38|355.58|357.38|355.58|357.38|355.58|357.02|355.22|0
1638563320000|2021-12-03 20:28:40|357.75|355.95|357.93|356.13|358.29|356.49|357.56|355.76|0
1638563330000|2021-12-03 20:28:50|358.11|356.31|358.29|356.49|358.29|356.49|358.11|356.31|0
1638563340000|2021-12-03 20:29:00|358.11|356.31|357.2|355.4|358.11|356.31|357.2|355.4|0
1638563350000|2021-12-03 20:29:10|356.65|354.85|356.83|355.03|356.83|355.03|356.65|354.85|0
1638563360000|2021-12-03 20:29:20|356.47|354.67|356.29|354.49|356.47|354.67|356.29|354.49|0
1638563370000|2021-12-03 20:29:30|355.01|353.21|354.1|352.3|355.01|353.21|354.1|352.3|0
1638563380000|2021-12-03 20:29:40|354.83|353.03|355.19|353.39|355.19|353.39|354.65|352.85|0
1638563390000|2021-12-03 20:29:50|355.01|353.21|353.92|352.12|355.01|353.21|353.92|352.12|0
1638563400000|2021-12-03 20:30:00|354.46|352.66|355.01|353.21|355.19|353.39|354.46|352.66|0
1638563410000|2021-12-03 20:30:10|354.73|352.93|354.83|353.03|354.83|353.03|354.1|352.3|0
1638563420000|2021-12-03 20:30:20|355.37|353.57|355.92|354.12|355.92|354.12|355.37|353.57|0
1638563430000|2021-12-03 20:30:30|356.1|354.3|357.2|355.4|357.28|355.48|356.1|354.3|0
1638563440000|2021-12-03 20:30:40|356.65|354.85|357.56|355.76|357.56|355.76|356.28|354.48|0
1638563450000|2021-12-03 20:30:50|357.2|355.4|357.74|355.94|357.74|355.94|357.2|355.4|0
1638563460000|2021-12-03 20:31:00|357.93|356.13|357.56|355.76|357.93|356.13|357.01|355.21|0
1638563470000|2021-12-03 20:31:10|358.29|356.49|358.47|356.67|358.47|356.67|358.11|356.31|0
1638563480000|2021-12-03 20:31:20|358.38|356.58|358.66|356.86|358.66|356.86|358.29|356.49|0
1638563490000|2021-12-03 20:31:30|359.21|357.41|360.21|358.41|360.3|358.5|359.21|357.41|0
1638563500000|2021-12-03 20:31:40|360.3|358.5|359.39|357.59|360.3|358.5|359.39|357.59|0
1638563510000|2021-12-03 20:31:50|359.94|358.14|358.47|356.67|359.94|358.14|358.47|356.67|0
1638563520000|2021-12-03 20:32:00|359.57|357.77|359.02|357.22|359.57|357.77|358.84|357.04|0
1638563530000|2021-12-03 20:32:10|358.29|356.49|358.84|357.04|359.29|357.49|358.29|356.49|0
1638563540000|2021-12-03 20:32:20|358.47|356.67|358.84|357.04|359.57|357.77|358.47|356.67|0
1638563550000|2021-12-03 20:32:30|359.2|357.4|358.66|356.86|359.2|357.4|358.66|356.86|0
1638563560000|2021-12-03 20:32:40|358.84|357.04|358.29|356.49|358.84|357.04|358.29|356.49|0
1638563570000|2021-12-03 20:32:50|358.11|356.31|358.19|356.39|358.19|356.39|358.11|356.31|0
1638563580000|2021-12-03 20:33:00|358.84|357.04|359.2|357.4|359.2|357.4|358.66|356.86|0
1638563590000|2021-12-03 20:33:10|358.11|356.31|358.29|356.49|358.47|356.67|358.11|356.31|0
1638563600000|2021-12-03 20:33:20|358.11|356.31|359.02|357.22|359.02|357.22|357.74|355.94|0
1638563610000|2021-12-03 20:33:30|358.65|356.85|359.94|358.14|359.94|358.14|358.65|356.85|0
1638563620000|2021-12-03 20:33:40|359.57|357.77|359.94|358.14|359.94|358.14|359.39|357.59|0
1638563630000|2021-12-03 20:33:50|360.12|358.32|360.12|358.32|360.3|358.5|359.94|358.14|0
1638563640000|2021-12-03 20:34:00|359.75|357.95|359.39|357.59|359.94|358.14|359.39|357.59|0
1638563650000|2021-12-03 20:34:10|359.94|358.14|360.3|358.5|360.3|358.5|359.94|358.14|0
1638563660000|2021-12-03 20:34:20|360.39|358.59|361.95|360.15|361.95|360.15|360.39|358.59|0
1638563670000|2021-12-03 20:34:30|361.59|359.79|362.87|361.07|362.87|361.07|361.59|359.79|0
1638563680000|2021-12-03 20:34:40|363.05|361.25|362.5|360.7|363.05|361.25|362.5|360.7|0
1638563690000|2021-12-03 20:34:50|362.69|360.89|362.32|360.52|362.69|360.89|361.95|360.15|0
1638563700000|2021-12-03 20:35:00|361.95|360.15|363.24|361.44|363.24|361.44|361.95|360.15|0
1638563710000|2021-12-03 20:35:10|363.42|361.62|362.59|360.79|363.42|361.62|362.59|360.79|0
1638563720000|2021-12-03 20:35:20|363.14|361.34|363.42|361.62|363.79|361.99|363.14|361.34|0
1638563730000|2021-12-03 20:35:30|363.61|361.81|363.61|361.81|363.79|361.99|363.61|361.81|0
1638563740000|2021-12-03 20:35:40|363.05|361.25|361.95|360.15|363.05|361.25|361.95|360.15|0
1638563750000|2021-12-03 20:35:50|361.77|359.97|361.03|359.23|361.95|360.15|361.03|359.23|0
1638563760000|2021-12-03 20:36:00|361.58|359.78|361.22|359.42|361.58|359.78|361.22|359.42|0
1638563770000|2021-12-03 20:36:10|360.67|358.87|360.67|358.87|360.85|359.05|360.67|358.87|0
1638563780000|2021-12-03 20:36:20|360.85|359.05|360.12|358.32|360.85|359.05|360.12|358.32|0
1638563790000|2021-12-03 20:36:30|359.57|357.77|361.28|359.48|362.01|360.21|359.57|357.77|0
1638563800000|2021-12-03 20:36:40|361.64|359.84|357.65|355.85|361.64|359.84|357.65|355.85|0
1638563810000|2021-12-03 20:36:50|357.47|355.67|355.1|353.3|357.47|355.67|355.1|353.3|0
1638563820000|2021-12-03 20:37:00|354.73|352.93|353.96|352.16|355.1|353.3|353.96|352.16|0
1638563830000|2021-12-03 20:37:10|352.67|350.87|352.86|351.06|353.77|351.97|352.67|350.87|0
1638563840000|2021-12-03 20:37:20|353.04|351.24|352.31|350.51|353.22|351.42|352.31|350.51|0
1638563850000|2021-12-03 20:37:30|351.39|349.59|351.76|349.96|351.76|349.96|351.39|349.59|0
1638563860000|2021-12-03 20:37:40|352.12|350.32|352.3|350.5|352.3|350.5|351.76|349.96|0
1638563870000|2021-12-03 20:37:50|352.12|350.32|352.3|350.5|352.3|350.5|352.12|350.32|0
1638563880000|2021-12-03 20:38:00|352.94|351.14|351.39|349.59|353.04|351.24|351.39|349.59|0
1638563890000|2021-12-03 20:38:10|351.21|349.41|352.12|350.32|352.12|350.32|351.21|349.41|0
1638563900000|2021-12-03 20:38:20|352.67|350.87|351.39|349.59|353.04|351.24|351.39|349.59|0
1638563910000|2021-12-03 20:38:30|351.76|349.96|350.48|348.68|351.76|349.96|350.48|348.68|0
1638563920000|2021-12-03 20:38:40|350.29|348.49|350.11|348.31|350.48|348.68|350.11|348.31|0
1638563930000|2021-12-03 20:38:50|349.56|347.76|350.01|348.21|350.01|348.21|349.56|347.76|0
1638563940000|2021-12-03 20:39:00|349.93|348.13|350.29|348.49|351.02|349.22|349.93|348.13|0
1638563950000|2021-12-03 20:39:10|350.11|348.31|350.01|348.21|350.11|348.31|349.56|347.76|0
1638563960000|2021-12-03 20:39:20|350.82|349.02|350.63|348.83|350.82|349.02|350.09|348.29|0
1638563970000|2021-12-03 20:39:30|351.36|349.56|352.64|350.84|352.64|350.84|351.36|349.56|0
1638563980000|2021-12-03 20:39:40|352.27|350.47|351.91|350.11|352.27|350.47|351.91|350.11|0
1638563990000|2021-12-03 20:39:50|351.73|349.93|351.91|350.11|352|350.2|351.73|349.93|0
1638564000000|2021-12-03 20:40:00|352.27|350.47|354.1|352.3|354.1|352.3|352.27|350.47|0
1638564010000|2021-12-03 20:40:10|353.73|351.93|354.1|352.3|354.1|352.3|353.73|351.93|0
1638564020000|2021-12-03 20:40:20|354.65|352.85|353.37|351.57|354.65|352.85|353.37|351.57|0
1638564030000|2021-12-03 20:40:30|353.19|351.39|352.64|350.84|353.19|351.39|351.91|350.11|0
1638564040000|2021-12-03 20:40:40|352.09|350.29|352.27|350.47|352.82|351.02|351.91|350.11|0
1638564050000|2021-12-03 20:40:50|351.73|349.93|351.36|349.56|352.27|350.47|351.36|349.56|0
1638564060000|2021-12-03 20:41:00|351.54|349.74|351.91|350.11|351.91|350.11|351.45|349.65|0
1638564070000|2021-12-03 20:41:10|352.09|350.29|351.36|349.56|352.09|350.29|351.36|349.56|0
1638564080000|2021-12-03 20:41:20|350.45|348.65|350.81|349.01|350.81|349.01|350.45|348.65|0
1638564090000|2021-12-03 20:41:30|350.63|348.83|350.45|348.65|350.63|348.83|349.9|348.1|0
1638564100000|2021-12-03 20:41:40|349.72|347.92|348.63|346.83|349.72|347.92|348.63|346.83|0
1638564110000|2021-12-03 20:41:50|348.81|347.01|348.45|346.65|348.81|347.01|348.45|346.65|0
1638564120000|2021-12-03 20:42:00|349|347.2|349|347.2|349.54|347.74|348.36|346.56|0
1638564130000|2021-12-03 20:42:10|348.63|346.83|348.81|347.01|348.81|347.01|348.45|346.65|0
1638564140000|2021-12-03 20:42:20|349.54|347.74|349.18|347.38|349.54|347.74|349.18|347.38|0
1638564150000|2021-12-03 20:42:30|348.63|346.83|346.96|345.16|348.63|346.83|346.96|345.16|0
1638564160000|2021-12-03 20:42:40|347.69|345.89|347.69|345.89|347.78|345.98|347.15|345.35|0
1638564170000|2021-12-03 20:42:50|348.06|346.26|349.16|347.36|350.06|348.26|348.06|346.26|0
1638564180000|2021-12-03 20:43:00|348.88|347.08|349.52|347.72|349.52|347.72|348.88|347.08|0
1638564190000|2021-12-03 20:43:10|349.7|347.9|350.25|348.45|350.61|348.81|349.7|347.9|0
1638564200000|2021-12-03 20:43:20|349.52|347.72|350.43|348.63|350.43|348.63|349.52|347.72|0
1638564210000|2021-12-03 20:43:30|351.34|349.54|351.15|349.35|351.7|349.9|351.15|349.35|0
1638564220000|2021-12-03 20:43:40|351.34|349.54|351.15|349.35|351.34|349.54|351.15|349.35|0
1638564230000|2021-12-03 20:43:50|350.43|348.63|350.79|348.99|350.97|349.17|350.43|348.63|0
1638564240000|2021-12-03 20:44:00|350.61|348.81|350.97|349.17|351.33|349.53|350.61|348.81|0
1638564250000|2021-12-03 20:44:10|350.79|348.99|351.33|349.53|351.52|349.72|350.79|348.99|0
1638564260000|2021-12-03 20:44:20|351.52|349.72|350.61|348.81|351.52|349.72|350.61|348.81|0
1638564270000|2021-12-03 20:44:30|350.24|348.44|349.34|347.54|350.24|348.44|349.34|347.54|0
1638564280000|2021-12-03 20:44:40|348.97|347.17|348.79|346.99|349.06|347.26|348.79|346.99|0
1638564290000|2021-12-03 20:44:50|349.15|347.35|349.34|347.54|349.34|347.54|349.15|347.35|0
1638564300000|2021-12-03 20:45:00|349.52|347.72|347.34|345.54|349.52|347.72|347.34|345.54|0
1638564310000|2021-12-03 20:45:10|347.16|345.36|346.26|344.46|347.34|345.54|346.26|344.46|0
1638564320000|2021-12-03 20:45:20|346.62|344.82|346.98|345.18|347.16|345.36|346.62|344.82|0
1638564330000|2021-12-03 20:45:30|346.8|345|347.52|345.72|347.52|345.72|346.8|345|0
1638564340000|2021-12-03 20:45:40|347.34|345.54|348.25|346.45|348.25|346.45|347.34|345.54|0
1638564350000|2021-12-03 20:45:50|347.7|345.9|348.43|346.63|348.43|346.63|347.7|345.9|0
1638564360000|2021-12-03 20:46:00|348.79|346.99|347.7|345.9|349.15|347.35|347.7|345.9|0
1638564370000|2021-12-03 20:46:10|347.34|345.54|346.89|345.09|347.34|345.54|346.8|345|0
1638564380000|2021-12-03 20:46:20|345.9|344.1|346.98|345.18|347.16|345.36|345.9|344.1|0
1638564390000|2021-12-03 20:46:30|346.26|344.46|345.53|343.73|346.44|344.64|345.53|343.73|0
1638564400000|2021-12-03 20:46:40|345.72|343.92|344.63|342.83|345.72|343.92|344.63|342.83|0
1638564410000|2021-12-03 20:46:50|344.72|342.92|345.17|343.37|345.17|343.37|344.63|342.83|0
1638564420000|2021-12-03 20:47:00|344.99|343.19|344.81|343.01|344.99|343.19|344.81|343.01|0
1638564430000|2021-12-03 20:47:10|344.45|342.65|344.09|342.29|344.63|342.83|344.09|342.29|0
1638564440000|2021-12-03 20:47:20|343.91|342.11|343.55|341.75|343.91|342.11|343.55|341.75|0
1638564450000|2021-12-03 20:47:30|344.27|342.47|345.17|343.37|345.17|343.37|344.27|342.47|0
1638564460000|2021-12-03 20:47:40|345.71|343.91|344.63|342.83|345.71|343.91|344.63|342.83|0
1638564470000|2021-12-03 20:47:50|344.81|343.01|344.27|342.47|344.81|343.01|344.27|342.47|0
1638564480000|2021-12-03 20:48:00|344.45|342.65|345.53|343.73|345.53|343.73|344.45|342.65|0
1638564490000|2021-12-03 20:48:10|345.71|343.91|346.62|344.82|346.62|344.82|345.71|343.91|0
1638564500000|2021-12-03 20:48:20|346.44|344.64|347.16|345.36|347.16|345.36|346.44|344.64|0
1638564510000|2021-12-03 20:48:30|345.89|344.09|346.07|344.27|346.25|344.45|345.89|344.09|0
1638564520000|2021-12-03 20:48:40|345.71|343.91|345.35|343.55|345.71|343.91|345.17|343.37|0
1638564530000|2021-12-03 20:48:50|345.17|343.37|346.43|344.63|346.43|344.63|345.17|343.37|0
1638564540000|2021-12-03 20:49:00|345.53|343.73|345.53|343.73|345.71|343.91|344.81|343.01|0
1638564550000|2021-12-03 20:49:10|345.89|344.09|345.35|343.55|345.89|344.09|345.35|343.55|0
1638564560000|2021-12-03 20:49:20|344.99|343.19|344.81|343.01|345.35|343.55|344.81|343.01|0
1638564570000|2021-12-03 20:49:30|345.17|343.37|344.99|343.19|345.17|343.37|344.36|342.56|0
1638564580000|2021-12-03 20:49:40|344.81|343.01|346.61|344.81|346.61|344.81|344.81|343.01|0
1638564590000|2021-12-03 20:49:50|348.42|346.62|347.52|345.72|348.61|346.81|347.52|345.72|0
1638564600000|2021-12-03 20:50:00|348.61|346.81|352.51|350.71|352.51|350.71|348.61|346.81|0
1638564610000|2021-12-03 20:50:10|352.6|350.8|351.69|349.89|353.33|351.53|351.69|349.89|0
1638564620000|2021-12-03 20:50:20|352.32|350.52|350.24|348.44|352.32|350.52|350.24|348.44|0
1638564630000|2021-12-03 20:50:30|351.33|349.53|350.78|348.98|351.87|350.07|350.78|348.98|0
1638564640000|2021-12-03 20:50:40|351.33|349.53|352.24|350.44|352.24|350.44|351.33|349.53|0
1638564650000|2021-12-03 20:50:50|352.05|350.25|353.78|351.98|353.78|351.98|352.05|350.25|0
1638564660000|2021-12-03 20:51:00|354.24|352.44|352.6|350.8|354.24|352.44|352.6|350.8|0
1638564670000|2021-12-03 20:51:10|352.42|350.62|353.51|351.71|353.51|351.71|352.05|350.25|0
1638564680000|2021-12-03 20:51:20|354.61|352.81|354.79|352.99|354.79|352.99|353.96|352.16|0
1638564690000|2021-12-03 20:51:30|354.61|352.81|354.97|353.17|354.97|353.17|354.61|352.81|0
1638564700000|2021-12-03 20:51:40|354.79|352.99|355.34|353.54|355.34|353.54|354.79|352.99|0
1638564710000|2021-12-03 20:51:50|355.15|353.35|354.97|353.17|355.15|353.35|354.97|353.17|0
1638564720000|2021-12-03 20:52:00|354.79|352.99|356.8|355|356.8|355|354.79|352.99|0
1638564730000|2021-12-03 20:52:10|356.89|355.09|357.17|355.37|357.53|355.73|356.89|355.09|0
1638564740000|2021-12-03 20:52:20|357.63|355.83|357.72|355.92|357.91|356.11|357.63|355.83|0
1638564750000|2021-12-03 20:52:30|358.27|356.47|359.32|357.52|359.32|357.52|358.09|356.29|0
1638564760000|2021-12-03 20:52:40|358.77|356.97|358.95|357.15|359.32|357.52|358.77|356.97|0
1638564770000|2021-12-03 20:52:50|358.05|356.25|358.97|357.17|358.97|357.17|358.05|356.25|0
1638564780000|2021-12-03 20:53:00|359.79|357.99|359.88|358.08|360.25|358.45|359.79|357.99|0
1638564790000|2021-12-03 20:53:10|360.25|358.45|360.07|358.27|360.25|358.45|359.88|358.08|0
1638564800000|2021-12-03 20:53:20|360.25|358.45|360.07|358.27|360.25|358.45|360.07|358.27|0
1638564810000|2021-12-03 20:53:30|360.25|358.45|359.97|358.17|360.25|358.45|359.79|357.99|0
1638564820000|2021-12-03 20:53:40|360.25|358.45|360.25|358.45|360.25|358.45|360.07|358.27|0
1638564830000|2021-12-03 20:53:50|361.17|359.37|360.99|359.19|361.54|359.74|360.99|359.19|0
1638564840000|2021-12-03 20:54:00|360.62|358.82|359.88|358.08|360.62|358.82|359.88|358.08|0
1638564850000|2021-12-03 20:54:10|360.07|358.27|359.52|357.72|360.07|358.27|359.52|357.72|0
1638564860000|2021-12-03 20:54:20|360.16|358.36|360.25|358.45|360.25|358.45|360.07|358.27|0
1638564870000|2021-12-03 20:54:30|360.62|358.82|360.44|358.64|360.62|358.82|360.44|358.64|0
1638564880000|2021-12-03 20:54:40|358.6|356.8|360.34|358.54|360.34|358.54|358.6|356.8|0
1638564890000|2021-12-03 20:54:50|359.7|357.9|359.24|357.44|359.88|358.08|359.24|357.44|0
1638564900000|2021-12-03 20:55:00|359.51|357.71|361.91|360.11|361.91|360.11|359.51|357.71|0
1638564910000|2021-12-03 20:55:10|363.2|361.4|363.39|361.59|363.94|362.14|363.2|361.4|0
1638564920000|2021-12-03 20:55:20|363.02|361.22|363.57|361.77|363.66|361.86|363.02|361.22|0
1638564930000|2021-12-03 20:55:30|363.02|361.22|363.84|362.04|363.84|362.04|363.02|361.22|0
1638564940000|2021-12-03 20:55:40|363.75|361.95|363.94|362.14|363.94|362.14|363.38|361.58|0
1638564950000|2021-12-03 20:55:50|363.57|361.77|365.05|363.25|365.05|363.25|363.57|361.77|0
1638564960000|2021-12-03 20:56:00|364.58|362.78|365.79|363.99|365.79|363.99|364.58|362.78|0
1638564970000|2021-12-03 20:56:10|366.16|364.36|367.36|365.56|367.36|365.56|366.16|364.36|0
1638564980000|2021-12-03 20:56:20|367.81|366.01|369.81|368.01|369.81|368.01|367.81|366.01|0
1638564990000|2021-12-03 20:56:30|369.26|367.46|368.7|366.9|369.26|367.46|368.7|366.9|0
1638565000000|2021-12-03 20:56:40|367.83|366.03|366.23|364.43|368.39|366.59|366.23|364.43|0
1638565010000|2021-12-03 20:56:50|366.04|364.24|366.41|364.61|366.41|364.61|366.04|364.24|0
1638565020000|2021-12-03 20:57:00|366.04|364.24|361.68|359.88|366.04|364.24|361.68|359.88|0
1638565030000|2021-12-03 20:57:10|361.49|359.69|364.28|362.48|364.37|362.57|361.49|359.69|0
1638565040000|2021-12-03 20:57:20|364.86|363.06|365.61|363.81|365.61|363.81|364.86|363.06|0
1638565050000|2021-12-03 20:57:30|365.98|364.18|366.35|364.55|366.54|364.74|365.98|364.18|0
1638565060000|2021-12-03 20:57:40|366.72|364.92|367.28|365.48|367.28|365.48|366.35|364.55|0
1638565070000|2021-12-03 20:57:50|368.03|366.23|368.22|366.42|368.22|366.42|367.84|366.04|0
1638565080000|2021-12-03 20:58:00|368.59|366.79|367.47|365.67|368.59|366.79|367.28|365.48|0
1638565090000|2021-12-03 20:58:10|367.66|365.86|368.22|366.42|368.22|366.42|367.66|365.86|0
1638565100000|2021-12-03 20:58:20|368.4|366.6|368.96|367.16|368.96|367.16|368.4|366.6|0
1638565110000|2021-12-03 20:58:30|368.78|366.98|368.22|366.42|368.78|366.98|368.22|366.42|0
1638565120000|2021-12-03 20:58:40|367.66|365.86|367.66|365.86|367.66|365.86|367.47|365.67|0
1638565130000|2021-12-03 20:58:50|367.47|365.67|368.78|366.98|368.78|366.98|367.47|365.67|0
1638565140000|2021-12-03 20:59:00|368.03|366.23|368.78|366.98|368.78|366.98|367.1|365.3|0
1638565150000|2021-12-03 20:59:10|368.96|367.16|368.96|367.16|369.15|367.35|368.96|367.16|0
1638565160000|2021-12-03 20:59:20|368.78|366.98|368.4|366.6|368.78|366.98|368.4|366.6|0
1638565170000|2021-12-03 20:59:30|368.59|366.79|368.4|366.6|368.59|366.79|368.22|366.42|0
1638565180000|2021-12-03 20:59:40|368.78|366.98|368.78|366.98|368.96|367.16|368.78|366.98|0
1638565190000|2021-12-03 20:59:50|367.65|365.85|367.65|365.85|367.65|365.85|366.54|364.74|0
1638565200000|2021-12-03 21:00:00|367.28|365.48|367.28|365.48|367.28|365.48|367.28|365.48|0
1638565210000|2021-12-03 21:00:10|365.42|363.62|366.35|364.55|366.35|364.55|365.42|363.62|0
1638565220000|2021-12-03 21:00:20|366.72|364.92|368.21|366.41|368.21|366.41|366.72|364.92|0
1638565230000|2021-12-03 21:00:30|368.03|366.23|368.03|366.23|368.21|366.41|368.03|366.23|0
1638565240000|2021-12-03 21:00:40|367.84|366.04|367.65|365.85|367.84|366.04|367.65|365.85|0
1638565250000|2021-12-03 21:00:50|368.03|366.23|367.84|366.04|368.03|366.23|367.84|366.04|0
1638565260000|2021-12-03 21:01:00|367.65|365.85|368.03|366.23|368.03|366.23|367.65|365.85|0
1638565270000|2021-12-03 21:01:10|367.47|365.67|366.72|364.92|367.47|365.67|366.72|364.92|0
1638565280000|2021-12-03 21:01:20|366.91|365.11|367.47|365.67|367.47|365.67|366.91|365.11|0
1638565290000|2021-12-03 21:01:30|367.84|366.04|368.21|366.41|368.21|366.41|367.65|365.85|0
1638565300000|2021-12-03 21:01:40|368.4|366.6|368.21|366.41|368.4|366.6|368.03|366.23|0
1638565310000|2021-12-03 21:01:50|368.4|366.6|369.33|367.53|369.33|367.53|368.4|366.6|0
1638565320000|2021-12-03 21:02:00|369.15|367.35|368.77|366.97|369.15|367.35|368.77|366.97|0
1638565330000|2021-12-03 21:02:10|369.15|367.35|369.52|367.72|369.52|367.72|369.15|367.35|0
1638565340000|2021-12-03 21:02:20|369.33|367.53|369.33|367.53|369.33|367.53|369.15|367.35|0
1638565350000|2021-12-03 21:02:30|369.15|367.35|369.33|367.53|369.33|367.53|369.15|367.35|0
1638565360000|2021-12-03 21:02:40|369.15|367.35|369.15|367.35|369.15|367.35|368.96|367.16|0
1638565370000|2021-12-03 21:02:50|368.96|367.16|369.15|367.35|369.15|367.35|368.96|367.16|0
1638565380000|2021-12-03 21:03:00|369.33|367.53|369.15|367.35|369.52|367.72|369.15|367.35|0
1638565390000|2021-12-03 21:03:10|369.33|367.53|370.64|368.84|370.64|368.84|369.33|367.53|0
1638565400000|2021-12-03 21:03:20|370.83|369.03|371.02|369.22|371.02|369.22|370.64|368.84|0
1638565410000|2021-12-03 21:03:30|371.2|369.4|371.58|369.78|371.58|369.78|371.2|369.4|0
1638565420000|2021-12-03 21:03:40|371.39|369.59|371.39|369.59|371.58|369.78|371.39|369.59|0
1638565430000|2021-12-03 21:03:50|371.58|369.78|371.77|369.97|371.77|369.97|371.39|369.59|0
1638565440000|2021-12-03 21:04:00|371.2|369.4|371.02|369.22|371.39|369.59|371.02|369.22|0
1638565450000|2021-12-03 21:04:10|370.64|368.84|371.2|369.4|371.2|369.4|370.64|368.84|0
1638565460000|2021-12-03 21:04:20|371.02|369.22|371.2|369.4|371.2|369.4|371.02|369.22|0
1638565470000|2021-12-03 21:04:30|371.39|369.59|371.39|369.59|371.39|369.59|371.2|369.4|0
1638565480000|2021-12-03 21:04:40|371.2|369.4|371.39|369.59|371.58|369.78|371.2|369.4|0
1638565490000|2021-12-03 21:04:50|371.2|369.4|370.64|368.84|371.2|369.4|370.64|368.84|0
1638565500000|2021-12-03 21:05:00|370.27|368.47|368.96|367.16|370.27|368.47|368.96|367.16|0
1638565510000|2021-12-03 21:05:10|369.14|367.34|367.84|366.04|369.14|367.34|367.84|366.04|0
1638565520000|2021-12-03 21:05:20|367.65|365.85|367.09|365.29|367.65|365.85|367.09|365.29|0
1638565530000|2021-12-03 21:05:30|367.28|365.48|367.09|365.29|367.28|365.48|367.09|365.29|0
1638565540000|2021-12-03 21:05:40|366.9|365.1|366.9|365.1|366.9|365.1|366.72|364.92|0
1638565550000|2021-12-03 21:05:50|366.72|364.92|366.53|364.73|366.72|364.92|366.16|364.36|0
1638565560000|2021-12-03 21:06:00|366.34|364.54|366.16|364.36|366.34|364.54|366.16|364.36|0
1638565570000|2021-12-03 21:06:10|365.78|363.98|365.87|364.07|365.87|364.07|365.78|363.98|0
1638565580000|2021-12-03 21:06:20|365.78|363.98|365.78|363.98|365.97|364.17|365.78|363.98|0
1638565590000|2021-12-03 21:06:30|366.16|364.36|365.97|364.17|366.34|364.54|365.97|364.17|0
1638565600000|2021-12-03 21:06:40|365.87|364.07|365.97|364.17|365.97|364.17|365.87|364.07|0
1638565610000|2021-12-03 21:06:50|365.78|363.98|365.78|363.98|365.97|364.17|365.78|363.98|0
1638565620000|2021-12-03 21:07:00|365.97|364.17|365.97|364.17|366.15|364.35|365.97|364.17|0
1638565630000|2021-12-03 21:07:10|366.15|364.35|366.15|364.35|366.15|364.35|366.15|364.35|0
1638565640000|2021-12-03 21:07:20|366.34|364.54|366.71|364.91|366.71|364.91|366.34|364.54|0
1638565650000|2021-12-03 21:07:30|367.09|365.29|367.46|365.66|367.46|365.66|367.09|365.29|0
1638565660000|2021-12-03 21:07:40|367.65|365.85|367.83|366.03|367.83|366.03|367.65|365.85|0
1638565670000|2021-12-03 21:07:50|368.21|366.41|368.39|366.59|368.39|366.59|368.21|366.41|0
1638565680000|2021-12-03 21:08:00|368.77|366.97|368.21|366.41|368.77|366.97|368.21|366.41|0
1638565690000|2021-12-03 21:08:10|368.02|366.22|367.83|366.03|368.02|366.22|367.83|366.03|0
1638565700000|2021-12-03 21:08:20|367.65|365.85|367.65|365.85|367.83|366.03|367.65|365.85|0
1638565710000|2021-12-03 21:08:30|367.83|366.03|367.64|365.84|367.83|366.03|367.64|365.84|0
1638565720000|2021-12-03 21:08:40|367.83|366.03|368.02|366.22|368.02|366.22|367.83|366.03|0
1638565730000|2021-12-03 21:08:50|368.2|366.4|368.2|366.4|368.2|366.4|368.02|366.22|0
1638565740000|2021-12-03 21:09:00|368.02|366.22|368.02|366.22|368.02|366.22|367.64|365.84|0
1638565750000|2021-12-03 21:09:10|367.83|366.03|368.02|366.22|368.02|366.22|367.83|366.03|0
1638565760000|2021-12-03 21:09:20|367.83|366.03|367.46|365.66|368.02|366.22|367.46|365.66|0
1638565770000|2021-12-03 21:09:30|367.27|365.47|367.46|365.66|367.46|365.66|367.08|365.28|0
1638565780000|2021-12-03 21:09:40|367.64|365.84|367.64|365.84|367.64|365.84|367.64|365.84|0
1638565790000|2021-12-03 21:09:50|367.83|366.03|367.27|365.47|367.83|366.03|367.27|365.47|0
1638565800000|2021-12-03 21:10:00|367.08|365.28|366.52|364.72|367.46|365.66|366.52|364.72|0
1638565810000|2021-12-03 21:10:10|367.27|365.47|366.71|364.91|367.27|365.47|366.71|364.91|0
1638565820000|2021-12-03 21:10:20|366.52|364.72|366.71|364.91|366.71|364.91|366.52|364.72|0
1638565830000|2021-12-03 21:10:30|366.9|365.1|366.99|365.19|367.08|365.28|366.9|365.1|0
1638565840000|2021-12-03 21:10:40|366.9|365.1|367.64|365.84|367.64|365.84|366.9|365.1|0
1638565850000|2021-12-03 21:10:50|367.27|365.47|367.46|365.66|367.83|366.03|367.27|365.47|0
1638565860000|2021-12-03 21:11:00|367.64|365.84|368.39|366.59|368.39|366.59|367.64|365.84|0
1638565870000|2021-12-03 21:11:10|368.2|366.4|368.58|366.78|368.58|366.78|368.2|366.4|0
1638565880000|2021-12-03 21:11:20|368.2|366.4|367.17|365.37|368.39|366.59|367.17|365.37|0
1638565890000|2021-12-03 21:11:30|367.64|365.84|367.46|365.66|367.83|366.03|367.46|365.66|0
1638565900000|2021-12-03 21:11:40|367.27|365.47|367.27|365.47|367.45|365.65|367.27|365.47|0
1638565910000|2021-12-03 21:11:50|367.08|365.28|366.89|365.09|367.08|365.28|366.89|365.09|0
1638565920000|2021-12-03 21:12:00|366.71|364.91|367.45|365.65|367.45|365.65|366.71|364.91|0
1638565930000|2021-12-03 21:12:10|367.64|365.84|367.64|365.84|367.64|365.84|367.64|365.84|0
1638565940000|2021-12-03 21:12:20|367.54|365.74|367.08|365.28|367.54|365.74|367.08|365.28|0
1638565950000|2021-12-03 21:12:30|366.89|365.09|366.8|365|366.89|365.09|366.71|364.91|0
1638565960000|2021-12-03 21:12:40|366.89|365.09|366.15|364.35|366.89|365.09|366.15|364.35|0
1638565970000|2021-12-03 21:12:50|365.59|363.79|365.59|363.79|365.59|363.79|365.59|363.79|0
1638565980000|2021-12-03 21:13:00|365.78|363.98|365.22|363.42|365.78|363.98|365.22|363.42|0
1638565990000|2021-12-03 21:13:10|364.84|363.04|364.47|362.67|364.84|363.04|364.29|362.49|0
1638566000000|2021-12-03 21:13:20|364.29|362.49|363.73|361.93|364.29|362.49|363.73|361.93|0
1638566010000|2021-12-03 21:13:30|363.91|362.11|363.36|361.56|363.91|362.11|363.36|361.56|0
1638566020000|2021-12-03 21:13:40|362.8|361|362.24|360.44|362.8|361|362.24|360.44|0
1638566030000|2021-12-03 21:13:50|362.06|360.26|361.69|359.89|362.15|360.35|361.69|359.89|0
1638566040000|2021-12-03 21:14:00|361.41|359.61|360.95|359.15|361.69|359.89|360.95|359.15|0
1638566050000|2021-12-03 21:14:10|361.32|359.52|361.59|359.79|361.59|359.79|360.76|358.96|0
1638566060000|2021-12-03 21:14:20|361.32|359.52|361.32|359.52|361.5|359.7|361.13|359.33|0
1638566070000|2021-12-03 21:14:30|361.69|359.89|361.69|359.89|361.69|359.89|361.13|359.33|0
1638566080000|2021-12-03 21:14:40|361.13|359.33|361.32|359.52|361.32|359.52|361.13|359.33|0
1638566090000|2021-12-03 21:14:50|361.87|360.07|363.17|361.37|363.17|361.37|361.87|360.07|0
1638566110000|2021-12-03 21:15:10|362.44|360.24|363.18|360.98|363.18|360.98|362.44|360.24|0
1638566120000|2021-12-03 21:15:20|363.37|361.17|363.56|361.36|363.74|361.54|363.37|361.17|0
1638566130000|2021-12-03 21:15:30|363.74|361.54|364.11|361.91|364.11|361.91|363.74|361.54|0
1638566140000|2021-12-03 21:15:40|363.93|361.73|364.3|362.1|364.3|362.1|363.93|361.73|0
1638566150000|2021-12-03 21:15:50|364.11|361.91|364.11|361.91|364.11|361.91|364.02|361.82|0
1638566160000|2021-12-03 21:16:00|364.3|362.1|364.2|362|364.3|362.1|364.11|361.91|0
1638566170000|2021-12-03 21:16:10|364.3|362.1|363.37|361.17|364.3|362.1|363.37|361.17|0
1638566180000|2021-12-03 21:16:20|363.18|360.98|363.74|361.54|363.74|361.54|363.18|360.98|0
1638566190000|2021-12-03 21:16:30|363.93|361.73|363.83|361.63|363.93|361.73|363.74|361.54|0
1638566200000|2021-12-03 21:16:40|364.48|362.28|365.04|362.84|365.04|362.84|364.48|362.28|0
1638566210000|2021-12-03 21:16:50|365.23|363.03|365.23|363.03|365.23|363.03|365.23|363.03|0
1638566220000|2021-12-03 21:17:00|365.6|363.4|365.97|363.77|365.97|363.77|365.6|363.4|0
1638566230000|2021-12-03 21:17:10|365.78|363.58|365.69|363.49|365.78|363.58|365.6|363.4|0
1638566240000|2021-12-03 21:17:20|365.23|363.03|365.41|363.21|365.41|363.21|365.23|363.03|0
1638566250000|2021-12-03 21:17:30|365.23|363.03|365.32|363.12|365.78|363.58|365.23|363.03|0
1638566260000|2021-12-03 21:17:40|365.41|363.21|365.04|362.84|365.41|363.21|365.04|362.84|0
1638566270000|2021-12-03 21:17:50|364.85|362.65|364.48|362.28|364.85|362.65|364.48|362.28|0
1638566280000|2021-12-03 21:18:00|364.67|362.47|364.48|362.28|364.67|362.47|364.48|362.28|0
1638566290000|2021-12-03 21:18:10|364.57|362.37|364.48|362.28|364.67|362.47|364.48|362.28|0
1638566300000|2021-12-03 21:18:20|364.11|361.91|364.29|362.09|364.3|362.1|364.11|361.91|0
1638566310000|2021-12-03 21:18:30|363.74|361.54|364.2|362|364.2|362|363.74|361.54|0
1638566320000|2021-12-03 21:18:40|364.29|362.09|364.11|361.91|364.48|362.28|364.11|361.91|0
1638566330000|2021-12-03 21:18:50|364.2|362|363.37|361.17|364.2|362|363.37|361.17|0
1638566340000|2021-12-03 21:19:00|362.99|360.79|362.44|360.24|362.99|360.79|362.44|360.24|0
1638566350000|2021-12-03 21:19:10|362.25|360.05|361.88|359.68|362.25|360.05|361.88|359.68|0
1638566360000|2021-12-03 21:19:20|362.07|359.87|362.25|360.05|362.25|360.05|362.07|359.87|0
1638566370000|2021-12-03 21:19:30|362.07|359.87|362.07|359.87|362.07|359.87|362.07|359.87|0
1638566380000|2021-12-03 21:19:40|361.97|359.77|362.07|359.87|362.07|359.87|361.7|359.5|0
1638566390000|2021-12-03 21:19:50|362.25|360.05|362.25|360.05|362.25|360.05|362.25|360.05|0
1638566400000|2021-12-03 21:20:00|361.88|359.68|361.69|359.49|361.88|359.68|361.69|359.49|0
1638566410000|2021-12-03 21:20:10|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1638566420000|2021-12-03 21:20:20|361.6|359.4|361.69|359.49|361.69|359.49|361.6|359.4|0
1638566430000|2021-12-03 21:20:30|362.07|359.87|362.25|360.05|362.25|360.05|362.07|359.87|0
1638566440000|2021-12-03 21:20:40|361.88|359.68|361.88|359.68|361.88|359.68|361.88|359.68|0
1638777900000|2021-12-06 08:05:00|380.8|379|380.42|378.62|380.8|379|380.42|378.62|0
1638777910000|2021-12-06 08:05:10|381.19|379.39|381.38|379.58|381.38|379.58|381.19|379.39|0
1638777920000|2021-12-06 08:05:20|381.57|379.77|380.99|379.19|381.57|379.77|380.8|379|0
1638777930000|2021-12-06 08:05:30|381.19|379.39|381.38|379.58|381.38|379.58|380.99|379.19|0
1638777940000|2021-12-06 08:05:40|381.28|379.48|381.19|379.39|381.38|379.58|380.99|379.19|0
1638777950000|2021-12-06 08:05:50|380.99|379.19|380.41|378.61|380.99|379.19|380.41|378.61|0
1638777960000|2021-12-06 08:06:00|380.61|378.81|381.57|379.77|381.57|379.77|380.61|378.81|0
1638777970000|2021-12-06 08:06:10|381.18|379.38|380.03|378.23|381.18|379.38|380.03|378.23|0
1638777980000|2021-12-06 08:06:20|380.61|378.81|380.89|379.09|380.89|379.09|380.61|378.81|0
1638777990000|2021-12-06 08:06:30|380.8|379|380.41|378.61|380.99|379.19|380.41|378.61|0
1638778000000|2021-12-06 08:06:40|380.22|378.42|380.03|378.23|380.41|378.61|380.03|378.23|0
1638778010000|2021-12-06 08:06:50|379.45|377.65|379.64|377.84|379.84|378.04|379.45|377.65|0
1638778020000|2021-12-06 08:07:00|380.22|378.42|380.41|378.61|380.61|378.81|380.22|378.42|0
1638778030000|2021-12-06 08:07:10|380.22|378.42|380.61|378.81|380.61|378.81|380.22|378.42|0
1638778040000|2021-12-06 08:07:20|380.99|379.19|381.08|379.28|381.08|379.28|380.89|379.09|0
1638778050000|2021-12-06 08:07:30|381.38|379.58|380.8|379|381.38|379.58|380.8|379|0
1638778060000|2021-12-06 08:07:40|380.7|378.9|380.03|378.23|380.7|378.9|380.03|378.23|0
1638778070000|2021-12-06 08:07:50|380.22|378.42|379.73|377.93|380.22|378.42|379.73|377.93|0
1638778080000|2021-12-06 08:08:00|380.31|378.51|380.22|378.42|380.5|378.7|380.22|378.42|0
1638778090000|2021-12-06 08:08:10|380.6|378.8|380.99|379.19|381.18|379.38|380.6|378.8|0
1638778100000|2021-12-06 08:08:20|380.41|378.61|380.03|378.23|380.41|378.61|380.03|378.23|0
1638778110000|2021-12-06 08:08:30|379.64|377.84|379.64|377.84|379.83|378.03|379.64|377.84|0
1638778120000|2021-12-06 08:08:40|379.83|378.03|379.06|377.26|379.83|378.03|379.06|377.26|0
1638778130000|2021-12-06 08:08:50|379.26|377.46|379.45|377.65|379.45|377.65|379.26|377.46|0
1638778140000|2021-12-06 08:09:00|379.06|377.26|379.45|377.65|379.45|377.65|379.06|377.26|0
1638778150000|2021-12-06 08:09:10|379.64|377.84|380.22|378.42|380.41|378.61|379.64|377.84|0
1638778160000|2021-12-06 08:09:20|380.03|378.23|380.03|378.23|380.41|378.61|380.03|378.23|0
1638778170000|2021-12-06 08:09:30|379.83|378.03|379.45|377.65|379.83|378.03|379.45|377.65|0
1638778180000|2021-12-06 08:09:40|379.64|377.84|379.45|377.65|379.64|377.84|379.45|377.65|0
1638778190000|2021-12-06 08:09:50|379.35|377.55|378.87|377.07|379.45|377.65|378.87|377.07|0
1638778200000|2021-12-06 08:10:00|379.92|378.12|379.64|377.84|379.92|378.12|379.64|377.84|0
1638778210000|2021-12-06 08:10:10|379.83|378.03|380.22|378.42|380.22|378.42|379.83|378.03|0
1638778220000|2021-12-06 08:10:20|380.89|379.09|380.79|378.99|381.18|379.38|380.79|378.99|0
1638778230000|2021-12-06 08:10:30|381.18|379.38|380.6|378.8|381.18|379.38|380.41|378.61|0
1638778240000|2021-12-06 08:10:40|380.31|378.51|380.22|378.42|380.5|378.7|380.22|378.42|0
1638778250000|2021-12-06 08:10:50|380.02|378.22|380.02|378.22|380.02|378.22|379.83|378.03|0
1638778260000|2021-12-06 08:11:00|380.22|378.42|380.69|378.89|380.79|378.99|380.22|378.42|0
1638778270000|2021-12-06 08:11:10|380.22|378.42|379.92|378.12|380.22|378.42|379.83|378.03|0
1638778280000|2021-12-06 08:11:20|380.02|378.22|380.41|378.61|380.41|378.61|379.92|378.12|0
1638778290000|2021-12-06 08:11:30|380.6|378.8|380.22|378.42|380.6|378.8|380.22|378.42|0
1638778300000|2021-12-06 08:11:40|380.02|378.22|379.83|378.03|380.02|378.22|379.83|378.03|0
1638778310000|2021-12-06 08:11:50|379.64|377.84|379.83|378.03|379.83|378.03|379.64|377.84|0
1638778320000|2021-12-06 08:12:00|380.02|378.22|380.41|378.61|380.41|378.61|380.02|378.22|0
1638778330000|2021-12-06 08:12:10|380.6|378.8|380.41|378.61|380.6|378.8|380.22|378.42|0
1638778340000|2021-12-06 08:12:20|380.6|378.8|380.31|378.51|380.6|378.8|380.31|378.51|0
1638778350000|2021-12-06 08:12:30|380.6|378.8|379.91|378.11|380.6|378.8|379.91|378.11|0
1638778360000|2021-12-06 08:12:40|379.72|377.92|379.91|378.11|379.91|378.11|379.72|377.92|0
1638778370000|2021-12-06 08:12:50|380.01|378.21|379.34|377.54|380.01|378.21|379.34|377.54|0
1638778380000|2021-12-06 08:13:00|379.43|377.63|379.14|377.34|379.62|377.82|379.14|377.34|0
1638778390000|2021-12-06 08:13:10|378.95|377.15|378.95|377.15|379.14|377.34|378.76|376.96|0
1638778400000|2021-12-06 08:13:20|379.04|377.24|378.76|376.96|379.04|377.24|378.57|376.77|0
1638778410000|2021-12-06 08:13:30|378.95|377.15|379.14|377.34|379.14|377.34|378.85|377.05|0
1638778430000|2021-12-06 08:13:50|378.66|376.86|377.6|375.8|378.66|376.86|377.6|375.8|0
1638778440000|2021-12-06 08:14:00|377.8|376|377.8|376|377.8|376|377.6|375.8|0
1638778450000|2021-12-06 08:14:10|377.99|376.19|377.99|376.19|377.99|376.19|377.99|376.19|0
1638778460000|2021-12-06 08:14:20|377.89|376.09|377.6|375.8|377.89|376.09|377.6|375.8|0
1638778470000|2021-12-06 08:14:30|377.8|376|377.5|375.7|377.8|376|377.22|375.42|0
1638778480000|2021-12-06 08:14:40|377.8|376|378.18|376.38|378.18|376.38|377.79|375.99|0
1638778490000|2021-12-06 08:14:50|378.37|376.57|378.18|376.38|378.37|376.57|378.18|376.38|0
1638778500000|2021-12-06 08:15:00|378.37|376.57|378.18|376.38|378.37|376.57|378.18|376.38|0
1638778510000|2021-12-06 08:15:10|378.37|376.57|378.18|376.38|378.37|376.57|378.18|376.38|0
1638778520000|2021-12-06 08:15:20|377.79|375.99|378.37|376.57|378.37|376.57|377.79|375.99|0
1638778530000|2021-12-06 08:15:30|378.46|376.66|378.46|376.66|378.46|376.66|378.46|376.66|0
1638778540000|2021-12-06 08:15:40|378.37|376.57|377.79|375.99|378.37|376.57|377.6|375.8|0
1638778550000|2021-12-06 08:15:50|377.99|376.19|378.27|376.47|378.37|376.57|377.99|376.19|0
1638778560000|2021-12-06 08:16:00|378.18|376.38|378.76|376.96|378.76|376.96|378.18|376.38|0
1638778570000|2021-12-06 08:16:10|378.85|377.05|378.85|377.05|378.85|377.05|378.76|376.96|0
1638778580000|2021-12-06 08:16:20|378.76|376.96|379.23|377.43|379.23|377.43|378.76|376.96|0
1638778590000|2021-12-06 08:16:30|379.14|377.34|379.23|377.43|379.23|377.43|379.04|377.24|0
1638778600000|2021-12-06 08:16:40|379.04|377.24|379.33|377.53|379.33|377.53|379.04|377.24|0
1638778610000|2021-12-06 08:16:50|379.14|377.34|379.04|377.24|379.14|377.34|379.04|377.24|0
1638778620000|2021-12-06 08:17:00|378.95|377.15|379.33|377.53|379.33|377.53|378.95|377.15|0
1638778630000|2021-12-06 08:17:10|379.42|377.62|378.95|377.15|379.42|377.62|378.95|377.15|0
1638778640000|2021-12-06 08:17:20|379.04|377.24|379.23|377.43|379.33|377.53|379.04|377.24|0
1638778650000|2021-12-06 08:17:30|379.72|377.92|379.33|377.53|379.72|377.92|379.33|377.53|0
1638778660000|2021-12-06 08:17:40|379.14|377.34|378.75|376.95|379.14|377.34|378.56|376.76|0
1638778670000|2021-12-06 08:17:50|378.56|376.76|378.75|376.95|378.75|376.95|378.56|376.76|0
1638778680000|2021-12-06 08:18:00|378.95|377.15|378.65|376.85|378.95|377.15|378.65|376.85|0
1638778690000|2021-12-06 08:18:10|378.75|376.95|378.46|376.66|378.75|376.95|378.46|376.66|0
1638778700000|2021-12-06 08:18:20|378.37|376.57|378.37|376.57|378.37|376.57|378.18|376.38|0
1638778710000|2021-12-06 08:18:30|378.18|376.38|378.27|376.47|378.27|376.47|378.18|376.38|0
1638778720000|2021-12-06 08:18:40|378.18|376.38|377.79|375.99|378.37|376.57|377.79|375.99|0
1638778730000|2021-12-06 08:18:50|377.98|376.18|377.98|376.18|377.98|376.18|377.69|375.89|0
1638778740000|2021-12-06 08:19:00|378.17|376.37|378.17|376.37|378.17|376.37|378.17|376.37|0
1638778750000|2021-12-06 08:19:10|377.98|376.18|377.98|376.18|377.98|376.18|377.79|375.99|0
1638778760000|2021-12-06 08:19:20|377.6|375.8|377.41|375.61|377.6|375.8|377.41|375.61|0
1638778770000|2021-12-06 08:19:30|377.6|375.8|377.41|375.61|377.6|375.8|376.83|375.03|0
1638778780000|2021-12-06 08:19:40|377.6|375.8|377.69|375.89|377.79|375.99|377.6|375.8|0
1638778790000|2021-12-06 08:19:50|377.79|375.99|377.6|375.8|377.79|375.99|377.6|375.8|0
1638778800000|2021-12-06 08:20:00|377.69|375.89|378.17|376.37|378.17|376.37|377.69|375.89|0
1638778810000|2021-12-06 08:20:10|377.88|376.08|378.17|376.37|378.17|376.37|377.88|376.08|0
1638778820000|2021-12-06 08:20:20|377.98|376.18|378.65|376.85|378.65|376.85|377.98|376.18|0
1638778830000|2021-12-06 08:20:30|378.56|376.76|378.75|376.95|378.75|376.95|378.56|376.76|0
1638778840000|2021-12-06 08:20:40|378.56|376.76|378.75|376.95|378.75|376.95|378.56|376.76|0
1638778850000|2021-12-06 08:20:50|378.56|376.76|378.46|376.66|378.75|376.95|378.46|376.66|0
1638778860000|2021-12-06 08:21:00|377.98|376.18|377.88|376.08|378.17|376.37|377.88|376.08|0
1638778870000|2021-12-06 08:21:10|377.6|375.8|377.11|375.31|377.6|375.8|377.11|375.31|0
1638778880000|2021-12-06 08:21:20|376.92|375.12|376.92|375.12|376.92|375.12|376.83|375.03|0
1638778890000|2021-12-06 08:21:30|377.02|375.22|376.83|375.03|377.3|375.5|376.83|375.03|0
1638778900000|2021-12-06 08:21:40|376.73|374.93|376.83|375.03|376.83|375.03|376.63|374.83|0
1638778920000|2021-12-06 08:22:00|376.63|374.83|376.63|374.83|376.73|374.93|376.63|374.83|0
1638778930000|2021-12-06 08:22:10|376.73|374.93|376.83|375.03|376.92|375.12|376.73|374.93|0
1638778940000|2021-12-06 08:22:20|376.63|374.83|376.63|374.83|376.83|375.03|376.63|374.83|0
1638778950000|2021-12-06 08:22:30|376.44|374.64|376.44|374.64|376.44|374.64|376.25|374.45|0
1638778960000|2021-12-06 08:22:40|376.83|375.03|376.44|374.64|376.83|375.03|376.44|374.64|0
1638778970000|2021-12-06 08:22:50|376.25|374.45|376.44|374.64|376.44|374.64|376.25|374.45|0
1638778980000|2021-12-06 08:23:00|376.83|375.03|376.44|374.64|376.83|375.03|376.34|374.54|0
1638779000000|2021-12-06 08:23:20|376.25|374.45|376.44|374.64|376.53|374.73|376.25|374.45|0
1638779010000|2021-12-06 08:23:30|376.63|374.83|376.82|375.02|377.02|375.22|376.63|374.83|0
1638779030000|2021-12-06 08:23:50|376.63|374.83|377.11|375.31|377.21|375.41|376.63|374.83|0
1638779040000|2021-12-06 08:24:00|377.21|375.41|377.21|375.41|377.21|375.41|377.21|375.41|0
1638779050000|2021-12-06 08:24:10|377.02|375.22|376.92|375.12|377.02|375.22|376.82|375.02|0
1638779060000|2021-12-06 08:24:20|376.82|375.02|376.92|375.12|376.92|375.12|376.82|375.02|0
1638779070000|2021-12-06 08:24:30|376.82|375.02|376.44|374.64|376.82|375.02|376.44|374.64|0
1638779080000|2021-12-06 08:24:40|376.34|374.54|376.15|374.35|376.44|374.64|376.15|374.35|0
1638779090000|2021-12-06 08:24:50|375.57|373.77|375.29|373.49|375.57|373.77|375.29|373.49|0
1638779100000|2021-12-06 08:25:00|375|373.2|375.48|373.68|375.48|373.68|375|373.2|0
1638779110000|2021-12-06 08:25:10|375.76|373.96|375.67|373.87|376.15|374.35|375.67|373.87|0
1638779120000|2021-12-06 08:25:20|375.38|373.58|375.38|373.58|375.48|373.68|375.38|373.58|0
1638779130000|2021-12-06 08:25:30|374.9|373.1|374.61|372.81|374.9|373.1|374.61|372.81|0
1638779140000|2021-12-06 08:25:40|374.71|372.91|374.14|372.34|374.71|372.91|374.14|372.34|0
1638779150000|2021-12-06 08:25:50|374.33|372.53|374.71|372.91|374.71|372.91|374.33|372.53|0
1638779160000|2021-12-06 08:26:00|374.52|372.72|374.14|372.34|374.52|372.72|373.95|372.15|0
1638779170000|2021-12-06 08:26:10|374.04|372.24|373.75|371.95|374.23|372.43|373.75|371.95|0
1638779180000|2021-12-06 08:26:20|373.56|371.76|373.75|371.95|373.75|371.95|373.56|371.76|0
1638779190000|2021-12-06 08:26:30|373.56|371.76|373.65|371.85|373.65|371.85|373.56|371.76|0
1638779200000|2021-12-06 08:26:40|373.37|371.57|373.37|371.57|373.37|371.57|373.18|371.38|0
1638779210000|2021-12-06 08:26:50|372.99|371.19|372.8|371|372.99|371.19|372.8|371|0
1638779220000|2021-12-06 08:27:00|372.41|370.61|373.37|371.57|373.37|371.57|372.41|370.61|0
1638779230000|2021-12-06 08:27:10|373.56|371.76|373.56|371.76|373.56|371.76|373.37|371.57|0
1638779240000|2021-12-06 08:27:20|373.94|372.14|373.84|372.04|373.94|372.14|373.56|371.76|0
1638779250000|2021-12-06 08:27:30|374.14|372.34|373.84|372.04|374.14|372.34|373.84|372.04|0
1638779260000|2021-12-06 08:27:40|374.14|372.34|374.14|372.34|374.14|372.34|374.14|372.34|0
1638779270000|2021-12-06 08:27:50|374.33|372.53|374.33|372.53|374.33|372.53|374.23|372.43|0
1638779280000|2021-12-06 08:28:00|374.52|372.72|374.61|372.81|374.61|372.81|374.52|372.72|0
1638779290000|2021-12-06 08:28:10|374.52|372.72|374.33|372.53|374.8|373|374.33|372.53|0
1638779300000|2021-12-06 08:28:20|374.52|372.72|374.52|372.72|374.71|372.91|374.52|372.72|0
1638779310000|2021-12-06 08:28:30|374.71|372.91|374.71|372.91|374.9|373.1|374.71|372.91|0
1638779320000|2021-12-06 08:28:40|374.9|373.1|374.9|373.1|374.9|373.1|374.9|373.1|0
1638779330000|2021-12-06 08:28:50|374.99|373.19|375.48|373.68|375.48|373.68|374.99|373.19|0
1638779340000|2021-12-06 08:29:00|375.38|373.58|376.05|374.25|376.05|374.25|375.28|373.48|0
1638779350000|2021-12-06 08:29:10|376.43|374.63|376.33|374.53|376.43|374.63|376.24|374.44|0
1638779360000|2021-12-06 08:29:20|376.43|374.63|376.43|374.63|376.43|374.63|376.24|374.44|0
1638779370000|2021-12-06 08:29:30|376.63|374.83|376.63|374.83|376.63|374.83|376.43|374.63|0
1638779380000|2021-12-06 08:29:40|376.82|375.02|377.01|375.21|377.01|375.21|376.63|374.83|0
1638779390000|2021-12-06 08:29:50|376.91|375.11|376.63|374.83|377.01|375.21|376.63|374.83|0
1638779400000|2021-12-06 08:30:00|377.01|375.21|375.28|373.48|377.01|375.21|375.28|373.48|0
1638779410000|2021-12-06 08:30:10|375.47|373.67|374.9|373.1|375.76|373.96|374.9|373.1|0
1638779420000|2021-12-06 08:30:20|374.71|372.91|374.8|373|374.9|373.1|374.71|372.91|0
1638779430000|2021-12-06 08:30:30|375.18|373.38|375.57|373.77|375.57|373.77|375.18|373.38|0
1638779440000|2021-12-06 08:30:40|375.47|373.67|375.47|373.67|375.67|373.87|375.47|373.67|0
1638779450000|2021-12-06 08:30:50|375.37|373.57|376.05|374.25|376.05|374.25|375.37|373.57|0
1638779460000|2021-12-06 08:31:00|376.14|374.34|376.43|374.63|376.43|374.63|376.14|374.34|0
1638779470000|2021-12-06 08:31:10|376.52|374.72|375.66|373.86|376.52|374.72|375.66|373.86|0
1638779480000|2021-12-06 08:31:20|375.76|373.96|376.05|374.25|376.05|374.25|375.76|373.96|0
1638779490000|2021-12-06 08:31:30|376.24|374.44|376.43|374.63|376.43|374.63|376.24|374.44|0
1638779500000|2021-12-06 08:31:40|376.33|374.53|376.43|374.63|376.43|374.63|376.24|374.44|0
1638779510000|2021-12-06 08:31:50|376.62|374.82|377.39|375.59|377.39|375.59|376.62|374.82|0
1638779520000|2021-12-06 08:32:00|377.29|375.49|377.58|375.78|377.58|375.78|377.29|375.49|0
1638779530000|2021-12-06 08:32:10|377.68|375.88|377.78|375.98|377.78|375.98|377.58|375.78|0
1638779540000|2021-12-06 08:32:20|377.68|375.88|378.45|376.65|378.45|376.65|377.68|375.88|0
1638779550000|2021-12-06 08:32:30|378.35|376.55|377.97|376.17|378.35|376.55|377.97|376.17|0
1638779560000|2021-12-06 08:32:40|378.16|376.36|377.97|376.17|378.16|376.36|377.58|375.78|0
1638779570000|2021-12-06 08:32:50|377.58|375.78|377.97|376.17|377.97|376.17|377.58|375.78|0
1638779580000|2021-12-06 08:33:00|377.78|375.98|377.97|376.17|377.97|376.17|377.78|375.98|0
1638779590000|2021-12-06 08:33:10|377.78|375.98|378.16|376.36|378.16|376.36|377.78|375.98|0
1638779600000|2021-12-06 08:33:20|377.97|376.17|377.39|375.59|377.97|376.17|377.39|375.59|0
1638779610000|2021-12-06 08:33:30|377.2|375.4|377.2|375.4|377.2|375.4|377.01|375.21|0
1638779620000|2021-12-06 08:33:40|377.01|375.21|376.91|375.11|377.01|375.21|376.81|375.01|0
1638779630000|2021-12-06 08:33:50|376.81|375.01|376.43|374.63|376.81|375.01|376.43|374.63|0
1638779640000|2021-12-06 08:34:00|376.05|374.25|376.14|374.34|376.14|374.34|376.05|374.25|0
1638779650000|2021-12-06 08:34:10|376.24|374.44|375.85|374.05|376.24|374.44|375.85|374.05|0
1638779660000|2021-12-06 08:34:20|375.66|373.86|375.28|373.48|375.66|373.86|375.28|373.48|0
1638779670000|2021-12-06 08:34:30|375.66|373.86|375.28|373.48|375.66|373.86|375.28|373.48|0
1638779680000|2021-12-06 08:34:40|375.18|373.38|375.09|373.29|375.28|373.48|375.09|373.29|0
1638779690000|2021-12-06 08:34:50|375.28|373.48|375.18|373.38|375.28|373.48|375.18|373.38|0
1638779700000|2021-12-06 08:35:00|375.09|373.29|375.85|374.05|375.85|374.05|375.09|373.29|0
1638779710000|2021-12-06 08:35:10|376.14|374.34|376.04|374.24|376.14|374.34|376.04|374.24|0
1638779720000|2021-12-06 08:35:20|376.24|374.44|376.24|374.44|376.24|374.44|376.24|374.44|0
1638779730000|2021-12-06 08:35:30|376.14|374.34|376.04|374.24|376.24|374.44|376.04|374.24|0
1638779740000|2021-12-06 08:35:40|376.43|374.63|376.14|374.34|376.43|374.63|376.04|374.24|0
1638779750000|2021-12-06 08:35:50|376.24|374.44|376.9|375.1|376.9|375.1|376.24|374.44|0
1638779760000|2021-12-06 08:36:00|377.1|375.3|377.1|375.3|377.1|375.3|377|375.2|0
1638779770000|2021-12-06 08:36:10|377.39|375.59|377|375.2|377.39|375.59|376.81|375.01|0
1638779780000|2021-12-06 08:36:20|376.81|375.01|377|375.2|377|375.2|376.81|375.01|0
1638779790000|2021-12-06 08:36:30|376.81|375.01|377|375.2|377|375.2|376.81|375.01|0
1638779800000|2021-12-06 08:36:40|376.9|375.1|377|375.2|377|375.2|376.9|375.1|0
1638779810000|2021-12-06 08:36:50|377.19|375.39|377.29|375.49|377.29|375.49|377.19|375.39|0
1638779820000|2021-12-06 08:37:00|377.19|375.39|377.58|375.78|377.58|375.78|377|375.2|0
1638779830000|2021-12-06 08:37:10|377.77|375.97|378.06|376.26|378.06|376.26|377.77|375.97|0
1638779840000|2021-12-06 08:37:20|377.96|376.16|378.16|376.36|378.16|376.36|377.96|376.16|0
1638779850000|2021-12-06 08:37:30|378.15|376.35|378.15|376.35|378.15|376.35|378.15|376.35|0
1638779870000|2021-12-06 08:37:50|377.96|376.16|377.77|375.97|378.05|376.25|377.77|375.97|0
1638779880000|2021-12-06 08:38:00|377.86|376.06|377.96|376.16|378.05|376.25|377.86|376.06|0
1638779890000|2021-12-06 08:38:10|378.15|376.35|378.63|376.83|378.63|376.83|377.96|376.16|0
1638779900000|2021-12-06 08:38:20|378.73|376.93|378.73|376.93|378.92|377.12|378.73|376.93|0
1638779910000|2021-12-06 08:38:30|378.35|376.55|378.54|376.74|378.54|376.74|378.35|376.55|0
1638779920000|2021-12-06 08:38:40|378.73|376.93|379.5|377.7|379.5|377.7|378.73|376.93|0
1638779930000|2021-12-06 08:38:50|379.4|377.6|379.4|377.6|379.4|377.6|379.31|377.51|0
1638779940000|2021-12-06 08:39:00|379.31|377.51|379.69|377.89|379.69|377.89|379.31|377.51|0
1638779950000|2021-12-06 08:39:10|379.5|377.7|379.21|377.41|379.5|377.7|379.21|377.41|0
1638779960000|2021-12-06 08:39:20|378.92|377.12|379.02|377.22|379.02|377.22|378.54|376.74|0
1638779970000|2021-12-06 08:39:30|378.92|377.12|378.54|376.74|378.92|377.12|378.54|376.74|0
1638779980000|2021-12-06 08:39:40|378.44|376.64|378.92|377.12|378.92|377.12|378.44|376.64|0
1638779990000|2021-12-06 08:39:50|378.73|376.93|378.73|376.93|378.92|377.12|378.73|376.93|0
1638780000000|2021-12-06 08:40:00|378.54|376.74|377.96|376.16|378.54|376.74|377.96|376.16|0
1638780010000|2021-12-06 08:40:10|378.05|376.25|377.86|376.06|378.05|376.25|377.86|376.06|0
1638780020000|2021-12-06 08:40:20|377.96|376.16|378.34|376.54|378.44|376.64|377.96|376.16|0
1638780030000|2021-12-06 08:40:30|378.15|376.35|378.34|376.54|378.44|376.64|378.15|376.35|0
1638780040000|2021-12-06 08:40:40|378.54|376.74|378.54|376.74|378.54|376.74|378.54|376.74|0
1638780050000|2021-12-06 08:40:50|378.34|376.54|378.15|376.35|378.34|376.54|378.15|376.35|0
1638780060000|2021-12-06 08:41:00|377.96|376.16|378.34|376.54|378.34|376.54|377.96|376.16|0
1638780070000|2021-12-06 08:41:10|378.15|376.35|378.15|376.35|378.24|376.44|377.96|376.16|0
1638780080000|2021-12-06 08:41:20|378.54|376.74|379.01|377.21|379.01|377.21|378.54|376.74|0
1638780090000|2021-12-06 08:41:30|379.21|377.41|378.54|376.74|379.21|377.41|378.54|376.74|0
1638780100000|2021-12-06 08:41:40|378.73|376.93|378.92|377.12|378.92|377.12|378.54|376.74|0
1638780110000|2021-12-06 08:41:50|378.73|376.93|378.24|376.44|378.73|376.93|378.24|376.44|0
1638780120000|2021-12-06 08:42:00|378.34|376.54|377.77|375.97|378.34|376.54|377.77|375.97|0
1638780130000|2021-12-06 08:42:10|377.96|376.16|378.34|376.54|378.34|376.54|377.96|376.16|0
1638780140000|2021-12-06 08:42:20|378.53|376.73|378.92|377.12|378.92|377.12|378.53|376.73|0
1638780150000|2021-12-06 08:42:30|378.73|376.93|378.43|376.63|378.73|376.93|378.43|376.63|0
1638780160000|2021-12-06 08:42:40|378.53|376.73|378.53|376.73|378.53|376.73|378.53|376.73|0
1638780170000|2021-12-06 08:42:50|378.34|376.54|378.34|376.54|378.34|376.54|378.34|376.54|0
1638780180000|2021-12-06 08:43:00|378.15|376.35|378.05|376.25|378.15|376.35|378.05|376.25|0
1638780190000|2021-12-06 08:43:10|378.15|376.35|377.96|376.16|378.15|376.35|377.96|376.16|0
1638780200000|2021-12-06 08:43:20|378.15|376.35|378.05|376.25|378.15|376.35|378.05|376.25|0
1638780210000|2021-12-06 08:43:30|377.96|376.16|378.15|376.35|378.15|376.35|377.96|376.16|0
1638780230000|2021-12-06 08:43:50|377.96|376.16|377.96|376.16|377.96|376.16|377.96|376.16|0
1638780240000|2021-12-06 08:44:00|378.15|376.35|377.96|376.16|378.15|376.35|377.96|376.16|0
1638780250000|2021-12-06 08:44:10|377.76|375.96|377.38|375.58|377.76|375.96|377.38|375.58|0
1638780260000|2021-12-06 08:44:20|377.19|375.39|377.19|375.39|377.19|375.39|376.8|375|0
1638780270000|2021-12-06 08:44:30|376.99|375.19|377.19|375.39|377.19|375.39|376.99|375.19|0
1638780280000|2021-12-06 08:44:40|376.99|375.19|376.8|375|376.99|375.19|376.8|375|0
1638780290000|2021-12-06 08:44:50|376.61|374.81|376.32|374.52|376.61|374.81|376.32|374.52|0
1638780300000|2021-12-06 08:45:00|376.23|374.43|376.99|375.19|376.99|375.19|376.23|374.43|0
1638780310000|2021-12-06 08:45:10|376.7|374.9|376.8|375|376.8|375|376.61|374.81|0
1638780320000|2021-12-06 08:45:20|377.19|375.39|377.38|375.58|377.38|375.58|377.19|375.39|0
1638780330000|2021-12-06 08:45:30|377.57|375.77|376.8|375|377.57|375.77|376.8|375|0
1638780340000|2021-12-06 08:45:40|376.7|374.9|376.7|374.9|376.7|374.9|376.7|374.9|0
1638780350000|2021-12-06 08:45:50|376.61|374.81|377.18|375.38|377.18|375.38|376.61|374.81|0
1638780360000|2021-12-06 08:46:00|377.38|375.58|377.38|375.58|377.47|375.67|377.38|375.58|0
1638780370000|2021-12-06 08:46:10|377.47|375.67|377.38|375.58|377.47|375.67|377.18|375.38|0
1638780380000|2021-12-06 08:46:20|377.28|375.48|377.18|375.38|377.28|375.48|376.99|375.19|0
1638780390000|2021-12-06 08:46:30|377.38|375.58|377.28|375.48|377.38|375.58|377.18|375.38|0
1638780400000|2021-12-06 08:46:40|377.18|375.38|377.18|375.38|377.18|375.38|377.18|375.38|0
1638780410000|2021-12-06 08:46:50|376.99|375.19|376.99|375.19|377.18|375.38|376.99|375.19|0
1638780420000|2021-12-06 08:47:00|377.18|375.38|377.18|375.38|377.38|375.58|377.18|375.38|0
1638780430000|2021-12-06 08:47:10|376.89|375.09|376.99|375.19|376.99|375.19|376.89|375.09|0
1638780440000|2021-12-06 08:47:20|376.8|375|376.8|375|376.8|375|376.7|374.9|0
1638780450000|2021-12-06 08:47:30|376.61|374.81|376.61|374.81|376.61|374.81|376.61|374.81|0
1638780460000|2021-12-06 08:47:40|376.8|375|376.61|374.81|376.8|375|376.61|374.81|0
1638780470000|2021-12-06 08:47:50|376.7|374.9|376.8|375|376.8|375|376.7|374.9|0
1638780480000|2021-12-06 08:48:00|376.22|374.42|376.22|374.42|376.22|374.42|376.22|374.42|0
1638780490000|2021-12-06 08:48:10|376.03|374.23|375.55|373.75|376.03|374.23|375.55|373.75|0
1638780500000|2021-12-06 08:48:20|375.65|373.85|375.84|374.04|375.84|374.04|375.65|373.85|0
1638780510000|2021-12-06 08:48:30|376.22|374.42|376.31|374.51|376.31|374.51|376.22|374.42|0
1638780520000|2021-12-06 08:48:40|376.03|374.23|376.03|374.23|376.03|374.23|375.84|374.04|0
1638780530000|2021-12-06 08:48:50|376.41|374.61|376.22|374.42|376.41|374.61|376.22|374.42|0
1638780540000|2021-12-06 08:49:00|376.31|374.51|376.03|374.23|376.31|374.51|376.03|374.23|0
1638780550000|2021-12-06 08:49:10|375.84|374.04|375.84|374.04|375.84|374.04|375.84|374.04|0
1638780560000|2021-12-06 08:49:20|375.45|373.65|375.45|373.65|375.45|373.65|375.45|373.65|0
1638780570000|2021-12-06 08:49:30|375.55|373.75|375.45|373.65|375.55|373.75|375.45|373.65|0
1638780580000|2021-12-06 08:49:40|375.64|373.84|376.22|374.42|376.22|374.42|375.64|373.84|0
1638780590000|2021-12-06 08:49:50|376.03|374.23|376.03|374.23|376.03|374.23|375.93|374.13|0
1638780600000|2021-12-06 08:50:00|376.12|374.32|376.99|375.19|376.99|375.19|376.12|374.32|0
1638780610000|2021-12-06 08:50:10|376.6|374.8|376.7|374.9|376.7|374.9|376.6|374.8|0
1638780620000|2021-12-06 08:50:20|376.8|375|376.8|375|376.8|375|376.6|374.8|0
1638780630000|2021-12-06 08:50:30|377.18|375.38|377.08|375.28|377.37|375.57|377.08|375.28|0
1638780640000|2021-12-06 08:50:40|376.99|375.19|377.18|375.38|377.18|375.38|376.99|375.19|0
1638780650000|2021-12-06 08:50:50|377.08|375.28|376.99|375.19|377.08|375.28|376.99|375.19|0
1638780660000|2021-12-06 08:51:00|377.18|375.38|376.99|375.19|377.37|375.57|376.99|375.19|0
1638780670000|2021-12-06 08:51:10|377.08|375.28|376.99|375.19|377.08|375.28|376.99|375.19|0
1638780680000|2021-12-06 08:51:20|376.69|374.89|376.79|374.99|376.79|374.99|376.69|374.89|0
1638780690000|2021-12-06 08:51:30|376.89|375.09|377.27|375.47|377.37|375.57|376.89|375.09|0
1638780700000|2021-12-06 08:51:40|377.18|375.38|377.18|375.38|377.18|375.38|377.18|375.38|0
1638780710000|2021-12-06 08:51:50|376.99|375.19|376.41|374.61|376.99|375.19|376.41|374.61|0
1638780720000|2021-12-06 08:52:00|376.69|374.89|376.6|374.8|376.69|374.89|376.6|374.8|0
1638780730000|2021-12-06 08:52:10|376.79|374.99|376.79|374.99|376.99|375.19|376.79|374.99|0
1638780740000|2021-12-06 08:52:20|376.89|375.09|376.79|374.99|376.89|375.09|376.79|374.99|0
1638780750000|2021-12-06 08:52:30|376.6|374.8|376.6|374.8|376.79|374.99|376.6|374.8|0
1638780760000|2021-12-06 08:52:40|376.69|374.89|376.6|374.8|376.69|374.89|376.6|374.8|0
1638780770000|2021-12-06 08:52:50|376.79|374.99|376.79|374.99|376.79|374.99|376.79|374.99|0
1638780780000|2021-12-06 08:53:00|376.99|375.19|377.95|376.15|377.95|376.15|376.99|375.19|0
1638780790000|2021-12-06 08:53:10|377.75|375.95|378.14|376.34|378.14|376.34|377.75|375.95|0
1638780800000|2021-12-06 08:53:20|377.95|376.15|377.37|375.57|377.95|376.15|377.37|375.57|0
1638780810000|2021-12-06 08:53:30|377.56|375.76|377.75|375.95|377.75|375.95|377.56|375.76|0
1638780820000|2021-12-06 08:53:40|377.56|375.76|377.56|375.76|377.56|375.76|377.56|375.76|0
1638780830000|2021-12-06 08:53:50|377.75|375.95|377.75|375.95|377.85|376.05|377.75|375.95|0
1638780840000|2021-12-06 08:54:00|377.85|376.05|377.84|376.04|377.85|376.05|377.75|375.95|0
1638780850000|2021-12-06 08:54:10|377.75|375.95|378.04|376.24|378.04|376.24|377.75|375.95|0
1638780860000|2021-12-06 08:54:20|377.84|376.04|377.75|375.95|377.94|376.14|377.75|375.95|0
1638780870000|2021-12-06 08:54:30|377.94|376.14|377.65|375.85|377.94|376.14|377.56|375.76|0
1638780880000|2021-12-06 08:54:40|377.56|375.76|377.37|375.57|377.56|375.76|377.37|375.57|0
1638780890000|2021-12-06 08:54:50|377.56|375.76|377.56|375.76|377.56|375.76|377.56|375.76|0
1638780900000|2021-12-06 08:55:00|377.46|375.66|377.56|375.76|377.56|375.76|377.46|375.66|0
1638780910000|2021-12-06 08:55:10|377.65|375.85|377.94|376.14|377.94|376.14|377.56|375.76|0
1638780920000|2021-12-06 08:55:20|377.75|375.95|377.84|376.04|377.84|376.04|377.75|375.95|0
1638780930000|2021-12-06 08:55:30|377.75|375.95|377.84|376.04|377.84|376.04|377.75|375.95|0
1638780940000|2021-12-06 08:55:40|377.75|375.95|377.17|375.37|377.75|375.95|377.17|375.37|0
1638780950000|2021-12-06 08:55:50|377.07|375.27|377.07|375.27|377.17|375.37|377.07|375.27|0
1638780960000|2021-12-06 08:56:00|376.98|375.18|376.98|375.18|376.98|375.18|376.98|375.18|0
1638780970000|2021-12-06 08:56:10|377.07|375.27|377.17|375.37|377.17|375.37|377.07|375.27|0
1638780980000|2021-12-06 08:56:20|376.79|374.99|376.98|375.18|376.98|375.18|376.79|374.99|0
1638780990000|2021-12-06 08:56:30|377.17|375.37|377.56|375.76|377.56|375.76|377.17|375.37|0
1638781000000|2021-12-06 08:56:40|377.37|375.57|377.17|375.37|377.37|375.57|377.17|375.37|0
1638781010000|2021-12-06 08:56:50|377.37|375.57|377.56|375.76|377.56|375.76|377.37|375.57|0
1638781020000|2021-12-06 08:57:00|377.75|375.95|378.13|376.33|378.13|376.33|377.75|375.95|0
1638781030000|2021-12-06 08:57:10|378.03|376.23|377.94|376.14|378.03|376.23|377.94|376.14|0
1638781040000|2021-12-06 08:57:20|377.75|375.95|377.84|376.04|377.84|376.04|377.75|375.95|0
1638781050000|2021-12-06 08:57:30|377.94|376.14|377.94|376.14|377.94|376.14|377.94|376.14|0
1638781060000|2021-12-06 08:57:40|378.03|376.23|378.13|376.33|378.13|376.33|377.94|376.14|0
1638781070000|2021-12-06 08:57:50|378.33|376.53|378.33|376.53|378.33|376.53|378.33|376.53|0
1638781080000|2021-12-06 08:58:00|378.23|376.43|378.23|376.43|378.23|376.43|378.23|376.43|0
1638781090000|2021-12-06 08:58:10|377.94|376.14|377.36|375.56|378.13|376.33|377.36|375.56|0
1638781100000|2021-12-06 08:58:20|377.17|375.37|377.36|375.56|377.36|375.56|377.17|375.37|0
1638781120000|2021-12-06 08:58:40|377.17|375.37|376.79|374.99|377.17|375.37|376.79|374.99|0
1638781130000|2021-12-06 08:58:50|376.59|374.79|376.59|374.79|376.69|374.89|376.59|374.79|0
1638781140000|2021-12-06 08:59:00|376.4|374.6|376.59|374.79|376.59|374.79|376.4|374.6|0
1638781150000|2021-12-06 08:59:10|376.79|374.99|376.79|374.99|376.79|374.99|376.79|374.99|0
1638781160000|2021-12-06 08:59:20|376.59|374.79|376.79|374.99|377.17|375.37|376.59|374.79|0
1638781170000|2021-12-06 08:59:30|376.98|375.18|376.98|375.18|377.07|375.27|376.98|375.18|0
1638781180000|2021-12-06 08:59:40|377.07|375.27|377.17|375.37|377.17|375.37|377.07|375.27|0
1638781190000|2021-12-06 08:59:50|377.55|375.75|377.84|376.04|377.84|376.04|377.55|375.75|0
1638781200000|2021-12-06 09:00:00|377.75|375.95|377.84|376.04|377.94|376.14|377.75|375.95|0
1638781210000|2021-12-06 09:00:10|377.75|375.95|377.94|376.14|377.94|376.14|377.75|375.95|0
1638781220000|2021-12-06 09:00:20|377.75|375.95|378.13|376.33|378.13|376.33|377.75|375.95|0
1638781230000|2021-12-06 09:00:30|377.75|375.95|378.71|376.91|378.71|376.91|377.36|375.56|0
1638781240000|2021-12-06 09:00:40|378.8|377|379.67|377.87|379.67|377.87|378.8|377|0
1638781250000|2021-12-06 09:00:50|380.06|378.26|380.25|378.45|380.63|378.83|380.06|378.26|0
1638781260000|2021-12-06 09:01:00|380.63|378.83|380.44|378.64|380.63|378.83|380.44|378.64|0
1638781270000|2021-12-06 09:01:10|380.25|378.45|380.63|378.83|380.83|379.03|380.25|378.45|0
1638781280000|2021-12-06 09:01:20|381.02|379.22|382.56|380.76|382.76|380.96|381.02|379.22|0
1638781290000|2021-12-06 09:01:30|382.37|380.57|383.53|381.73|383.92|382.12|382.37|380.57|0
1638781300000|2021-12-06 09:01:40|383.14|381.34|382.37|380.57|383.14|381.34|382.37|380.57|0
1638781310000|2021-12-06 09:01:50|382.95|381.15|382.85|381.05|382.95|381.15|382.85|381.05|0
1638781320000|2021-12-06 09:02:00|382.76|380.96|383.92|382.12|384.11|382.31|382.76|380.96|0
1638781330000|2021-12-06 09:02:10|384.11|382.31|385.08|383.28|385.08|383.28|383.92|382.12|0
1638781340000|2021-12-06 09:02:20|385.27|383.47|384.89|383.09|385.85|384.05|384.89|383.09|0
1638781350000|2021-12-06 09:02:30|385.08|383.28|385.47|383.67|385.47|383.67|384.89|383.09|0
1638781360000|2021-12-06 09:02:40|385.56|383.76|385.27|383.47|385.56|383.76|385.27|383.47|0
1638781370000|2021-12-06 09:02:50|385.47|383.67|386.05|384.25|386.24|384.44|385.27|383.47|0
1638781380000|2021-12-06 09:03:00|385.66|383.86|386.72|384.92|386.72|384.92|385.66|383.86|0
1638781390000|2021-12-06 09:03:10|386.63|384.83|387.41|385.61|387.41|385.61|386.63|384.83|0
1638781400000|2021-12-06 09:03:20|386.82|385.02|386.05|384.25|386.82|385.02|386.05|384.25|0
1638781410000|2021-12-06 09:03:30|385.66|383.86|385.47|383.67|385.66|383.86|385.47|383.67|0
1638781420000|2021-12-06 09:03:40|385.08|383.28|385.08|383.28|385.08|383.28|385.08|383.28|0
1638781430000|2021-12-06 09:03:50|384.88|383.08|385.08|383.28|385.08|383.28|384.88|383.08|0
1638781440000|2021-12-06 09:04:00|384.88|383.08|384.88|383.08|385.27|383.47|384.88|383.08|0
1638781450000|2021-12-06 09:04:10|384.5|382.7|384.11|382.31|384.5|382.7|384.11|382.31|0
1638781460000|2021-12-06 09:04:20|384.01|382.21|383.72|381.92|384.01|382.21|383.72|381.92|0
1638781470000|2021-12-06 09:04:30|383.81|382.01|385.08|383.28|385.27|383.47|383.81|382.01|0
1638781480000|2021-12-06 09:04:40|385.46|383.66|385.27|383.47|385.46|383.66|385.27|383.47|0
1638781490000|2021-12-06 09:04:50|384.88|383.08|385.08|383.28|385.08|383.28|384.69|382.89|0
1638781500000|2021-12-06 09:05:00|385.46|383.66|385.46|383.66|385.85|384.05|385.46|383.66|0
1638781510000|2021-12-06 09:05:10|384.88|383.08|384.69|382.89|384.88|383.08|384.69|382.89|0
1638781520000|2021-12-06 09:05:20|384.11|382.31|384.3|382.5|384.3|382.5|384.11|382.31|0
1638781530000|2021-12-06 09:05:30|384.11|382.31|384.3|382.5|384.3|382.5|384.11|382.31|0
1638781540000|2021-12-06 09:05:40|384.49|382.69|384.11|382.31|384.49|382.69|384.11|382.31|0
1638781550000|2021-12-06 09:05:50|383.91|382.11|383.91|382.11|384.11|382.31|383.91|382.11|0
1638781560000|2021-12-06 09:06:00|384.3|382.5|384.11|382.31|384.3|382.5|383.91|382.11|0
1638781570000|2021-12-06 09:06:10|383.91|382.11|383.91|382.11|383.91|382.11|383.72|381.92|0
1638781580000|2021-12-06 09:06:20|384.11|382.31|383.81|382.01|384.11|382.31|383.72|381.92|0
1638781590000|2021-12-06 09:06:30|383.72|381.92|384.11|382.31|384.11|382.31|383.33|381.53|0
1638781600000|2021-12-06 09:06:40|383.81|382.01|383.91|382.11|383.91|382.11|383.81|382.01|0
1638781610000|2021-12-06 09:06:50|383.72|381.92|383.72|381.92|383.72|381.92|383.72|381.92|0
1638781620000|2021-12-06 09:07:00|383.91|382.11|384.01|382.21|384.11|382.31|383.91|382.11|0
1638781630000|2021-12-06 09:07:10|384.11|382.31|383.81|382.01|384.11|382.31|383.81|382.01|0
1638781640000|2021-12-06 09:07:20|383.91|382.11|383.33|381.53|383.91|382.11|383.33|381.53|0
1638781650000|2021-12-06 09:07:30|383.52|381.72|383.33|381.53|383.52|381.72|383.33|381.53|0
1638781660000|2021-12-06 09:07:40|383.52|381.72|383.91|382.11|383.91|382.11|383.52|381.72|0
1638781670000|2021-12-06 09:07:50|383.81|382.01|383.81|382.01|383.81|382.01|383.81|382.01|0
1638781680000|2021-12-06 09:08:00|383.72|381.92|384|382.2|384|382.2|383.72|381.92|0
1638781690000|2021-12-06 09:08:10|383.91|382.11|382.94|381.14|383.91|382.11|382.94|381.14|0
1638781700000|2021-12-06 09:08:20|383.14|381.34|382.75|380.95|383.14|381.34|382.65|380.85|0
1638781710000|2021-12-06 09:08:30|382.56|380.76|382.17|380.37|382.56|380.76|381.98|380.18|0
1638781720000|2021-12-06 09:08:40|382.36|380.56|381.98|380.18|382.56|380.76|381.98|380.18|0
1638781730000|2021-12-06 09:08:50|382.26|380.46|381.78|379.98|382.26|380.46|381.78|379.98|0
1638781740000|2021-12-06 09:09:00|381.98|380.18|381.78|379.98|381.98|380.18|381.59|379.79|0
1638781750000|2021-12-06 09:09:10|381.98|380.18|382.36|380.56|382.46|380.66|381.98|380.18|0
1638781760000|2021-12-06 09:09:20|382.65|380.85|382.56|380.76|382.75|380.95|382.56|380.76|0
1638781770000|2021-12-06 09:09:30|382.65|380.85|382.94|381.14|382.94|381.14|382.65|380.85|0
1638781780000|2021-12-06 09:09:40|383.14|381.34|383.33|381.53|383.52|381.72|383.14|381.34|0
1638781790000|2021-12-06 09:09:50|383.62|381.82|383.81|382.01|383.81|382.01|383.62|381.82|0
1638781800000|2021-12-06 09:10:00|383.52|381.72|382.75|380.95|383.52|381.72|382.75|380.95|0
1638781810000|2021-12-06 09:10:10|382.56|380.76|381.68|379.88|382.56|380.76|381.68|379.88|0
1638781820000|2021-12-06 09:10:20|382.17|380.37|382.17|380.37|382.36|380.56|382.17|380.37|0
1638781830000|2021-12-06 09:10:30|382.26|380.46|382.26|380.46|382.36|380.56|382.17|380.37|0
1638781840000|2021-12-06 09:10:40|382.36|380.56|382.75|380.95|382.75|380.95|382.36|380.56|0
1638781850000|2021-12-06 09:10:50|383.13|381.33|383.13|381.33|383.13|381.33|382.94|381.14|0
1638781860000|2021-12-06 09:11:00|382.94|381.14|383.42|381.62|383.71|381.91|382.94|381.14|0
1638781870000|2021-12-06 09:11:10|383.52|381.72|383.33|381.53|383.52|381.72|383.33|381.53|0
1638781880000|2021-12-06 09:11:20|382.55|380.75|383.33|381.53|383.33|381.53|382.55|380.75|0
1638781890000|2021-12-06 09:11:30|382.84|381.04|383.52|381.72|383.52|381.72|382.84|381.04|0
1638781900000|2021-12-06 09:11:40|383.13|381.33|383.13|381.33|383.33|381.53|382.94|381.14|0
1638781910000|2021-12-06 09:11:50|383.23|381.43|383.71|381.91|383.81|382.01|383.23|381.43|0
1638781920000|2021-12-06 09:12:00|383.33|381.53|383.52|381.72|383.52|381.72|383.33|381.53|0
1638781930000|2021-12-06 09:12:10|383.71|381.91|383.71|381.91|383.71|381.91|383.71|381.91|0
1638781940000|2021-12-06 09:12:20|383.52|381.72|383.52|381.72|383.71|381.91|383.52|381.72|0
1638781950000|2021-12-06 09:12:30|383.33|381.53|383.33|381.53|383.52|381.72|383.33|381.53|0
1638781960000|2021-12-06 09:12:40|382.55|380.75|383.13|381.33|383.13|381.33|382.55|380.75|0
1638781970000|2021-12-06 09:12:50|382.94|381.14|383.03|381.23|383.13|381.33|382.94|381.14|0
1638781980000|2021-12-06 09:13:00|383.13|381.33|383.81|382.01|383.91|382.11|383.13|381.33|0
1638781990000|2021-12-06 09:13:10|383.71|381.91|383.52|381.72|383.71|381.91|383.52|381.72|0
1638782000000|2021-12-06 09:13:20|383.13|381.33|383.52|381.72|383.52|381.72|383.13|381.33|0
1638782010000|2021-12-06 09:13:30|383.71|381.91|383.71|381.91|383.91|382.11|383.52|381.72|0
1638782020000|2021-12-06 09:13:40|384.1|382.3|383.91|382.11|384.1|382.3|383.71|381.91|0
1638782030000|2021-12-06 09:13:50|384.1|382.3|383.52|381.72|384.1|382.3|383.52|381.72|0
1638782040000|2021-12-06 09:14:00|383.42|381.62|383.71|381.91|383.71|381.91|383.42|381.62|0
1638782050000|2021-12-06 09:14:10|384.1|382.3|384.1|382.3|384.1|382.3|383.9|382.1|0
1638782060000|2021-12-06 09:14:20|384.29|382.49|384.87|383.07|384.87|383.07|384.19|382.39|0
1638782070000|2021-12-06 09:14:30|385.07|383.27|385.26|383.46|385.26|383.46|385.07|383.27|0
1638782080000|2021-12-06 09:14:40|385.07|383.27|385.45|383.65|385.45|383.65|385.07|383.27|0
1638782090000|2021-12-06 09:14:50|385.65|383.85|385.07|383.27|385.65|383.85|385.07|383.27|0
1638782100000|2021-12-06 09:15:00|385.26|383.46|384.68|382.88|385.26|383.46|384.68|382.88|0
1638782110000|2021-12-06 09:15:10|384.48|382.68|384.48|382.68|384.68|382.88|384.48|382.68|0
1638782120000|2021-12-06 09:15:20|384.1|382.3|384.29|382.49|384.29|382.49|384.1|382.3|0
1638782130000|2021-12-06 09:15:30|384.1|382.3|383.9|382.1|384.1|382.3|383.9|382.1|0
1638782140000|2021-12-06 09:15:40|384.1|382.3|384.1|382.3|384.1|382.3|384.1|382.3|0
1638782150000|2021-12-06 09:15:50|384.48|382.68|384.48|382.68|384.48|382.68|384.48|382.68|0
1638782160000|2021-12-06 09:16:00|384.29|382.49|384.48|382.68|384.96|383.16|384.29|382.49|0
1638782170000|2021-12-06 09:16:10|384.68|382.88|385.26|383.46|385.26|383.46|384.68|382.88|0
1638782180000|2021-12-06 09:16:20|384.96|383.16|385.06|383.26|385.06|383.26|384.87|383.07|0
1638782190000|2021-12-06 09:16:30|385.26|383.46|385.26|383.46|385.65|383.85|385.26|383.46|0
1638782200000|2021-12-06 09:16:40|385.06|383.26|385.45|383.65|385.45|383.65|385.06|383.26|0
1638782210000|2021-12-06 09:16:50|385.26|383.46|385.54|383.74|385.65|383.85|385.26|383.46|0
1638782220000|2021-12-06 09:17:00|385.84|384.04|385.84|384.04|385.93|384.13|385.84|384.04|0
1638782230000|2021-12-06 09:17:10|385.26|383.46|385.16|383.36|385.45|383.65|385.16|383.36|0
1638782240000|2021-12-06 09:17:20|385.06|383.26|385.26|383.46|385.26|383.46|385.06|383.26|0
1638782250000|2021-12-06 09:17:30|385.16|383.36|385.06|383.26|385.16|383.36|385.06|383.26|0
1638782260000|2021-12-06 09:17:40|385.16|383.36|385.16|383.36|385.16|383.36|385.16|383.36|0
1638782270000|2021-12-06 09:17:50|385.06|383.26|385.26|383.46|385.26|383.46|385.06|383.26|0
1638782280000|2021-12-06 09:18:00|385.06|383.26|385.06|383.26|385.06|383.26|385.06|383.26|0
1638782300000|2021-12-06 09:18:20|385.16|383.36|385.06|383.26|385.16|383.36|385.06|383.26|0
1638782320000|2021-12-06 09:18:40|384.96|383.16|384.87|383.07|384.96|383.16|384.87|383.07|0
1638782330000|2021-12-06 09:18:50|384.48|382.68|384.38|382.58|384.48|382.68|384.38|382.58|0
1638782340000|2021-12-06 09:19:00|384.29|382.49|384.77|382.97|384.77|382.97|384.29|382.49|0
1638782350000|2021-12-06 09:19:10|384.67|382.87|384.67|382.87|384.67|382.87|384.67|382.87|0
1638782360000|2021-12-06 09:19:20|384.48|382.68|384.29|382.49|384.48|382.68|383.9|382.1|0
1638782370000|2021-12-06 09:19:30|384.19|382.39|384.29|382.49|384.29|382.49|384.09|382.29|0
1638782380000|2021-12-06 09:19:40|384.38|382.58|384.19|382.39|384.38|382.58|384.09|382.29|0
1638782390000|2021-12-06 09:19:50|384.29|382.49|384.29|382.49|384.67|382.87|384.19|382.39|0
1638782400000|2021-12-06 09:20:00|384.38|382.58|383.9|382.1|384.38|382.58|383.9|382.1|0
1638782410000|2021-12-06 09:20:10|383.8|382|383.9|382.1|383.9|382.1|383.8|382|0
1638782420000|2021-12-06 09:20:20|384.09|382.29|384.38|382.58|384.38|382.58|384.09|382.29|0
1638782430000|2021-12-06 09:20:30|384.29|382.49|384.29|382.49|384.48|382.68|384.29|382.49|0
1638782440000|2021-12-06 09:20:40|384.28|382.48|384.48|382.68|384.48|382.68|384.09|382.29|0
1638782460000|2021-12-06 09:21:00|384.38|382.58|384.09|382.29|384.38|382.58|384.09|382.29|0
1638782470000|2021-12-06 09:21:10|384.18|382.38|384.48|382.68|384.48|382.68|384.18|382.38|0
1638782480000|2021-12-06 09:21:20|384.28|382.48|384.28|382.48|384.28|382.48|384.09|382.29|0
1638782490000|2021-12-06 09:21:30|384.09|382.29|383.7|381.9|384.09|382.29|383.51|381.71|0
1638782500000|2021-12-06 09:21:40|383.9|382.1|383.7|381.9|383.9|382.1|383.7|381.9|0
1638782510000|2021-12-06 09:21:50|383.41|381.61|383.51|381.71|383.51|381.71|383.32|381.52|0
1638782520000|2021-12-06 09:22:00|383.32|381.52|383.32|381.52|383.41|381.61|383.32|381.52|0
1638782530000|2021-12-06 09:22:10|383.51|381.71|383.51|381.71|383.9|382.1|383.51|381.71|0
1638782540000|2021-12-06 09:22:20|383.7|381.9|383.51|381.71|383.7|381.9|383.32|381.52|0
1638782550000|2021-12-06 09:22:30|383.7|381.9|383.7|381.9|383.7|381.9|383.6|381.8|0
1638782560000|2021-12-06 09:22:40|383.9|382.1|383.9|382.1|383.9|382.1|383.79|381.99|0
1638782570000|2021-12-06 09:22:50|383.51|381.71|383.6|381.8|383.7|381.9|383.51|381.71|0
1638782580000|2021-12-06 09:23:00|383.31|381.51|383.31|381.51|383.31|381.51|383.31|381.51|0
1638782590000|2021-12-06 09:23:10|383.12|381.32|383.21|381.41|383.21|381.41|383.12|381.32|0
1638782600000|2021-12-06 09:23:20|383.12|381.32|383.12|381.32|383.12|381.32|382.93|381.13|0
1638782610000|2021-12-06 09:23:30|382.93|381.13|383.02|381.22|383.31|381.51|382.93|381.13|0
1638782620000|2021-12-06 09:23:40|383.12|381.32|383.51|381.71|383.51|381.71|382.93|381.13|0
1638782630000|2021-12-06 09:23:50|383.89|382.09|384.28|382.48|384.28|382.48|383.89|382.09|0
1638782640000|2021-12-06 09:24:00|384.48|382.68|383.99|382.19|384.48|382.68|383.99|382.19|0
1638782650000|2021-12-06 09:24:10|384.09|382.29|384.09|382.29|384.09|382.29|383.89|382.09|0
1638782660000|2021-12-06 09:24:20|383.89|382.09|384.09|382.29|384.09|382.29|383.89|382.09|0
1638782670000|2021-12-06 09:24:30|384.28|382.48|384.47|382.67|384.47|382.67|384.28|382.48|0
1638782680000|2021-12-06 09:24:40|384.28|382.48|384.67|382.87|384.67|382.87|384.28|382.48|0
1638782690000|2021-12-06 09:24:50|384.28|382.48|384.28|382.48|384.28|382.48|384.28|382.48|0
1638782700000|2021-12-06 09:25:00|383.89|382.09|383.89|382.09|383.89|382.09|383.89|382.09|0
1638782710000|2021-12-06 09:25:10|383.7|381.9|384.28|382.48|384.28|382.48|383.7|381.9|0
1638782720000|2021-12-06 09:25:20|384.47|382.67|384.47|382.67|384.47|382.67|384.28|382.48|0
1638782730000|2021-12-06 09:25:30|384.67|382.87|384.67|382.87|384.86|383.06|384.67|382.87|0
1638782740000|2021-12-06 09:25:40|384.76|382.96|384.67|382.87|384.76|382.96|384.67|382.87|0
1638782750000|2021-12-06 09:25:50|384.95|383.15|385.05|383.25|385.05|383.25|384.95|383.15|0
1638782760000|2021-12-06 09:26:00|384.95|383.15|385.05|383.25|385.05|383.25|384.95|383.15|0
1638782770000|2021-12-06 09:26:10|384.86|383.06|385.05|383.25|385.05|383.25|384.86|383.06|0
1638782780000|2021-12-06 09:26:20|385.15|383.35|385.15|383.35|385.25|383.45|385.15|383.35|0
1638782790000|2021-12-06 09:26:30|385.25|383.45|385.25|383.45|385.25|383.45|385.25|383.45|0
1638782800000|2021-12-06 09:26:40|385.44|383.64|385.44|383.64|385.44|383.64|385.44|383.64|0
1638782810000|2021-12-06 09:26:50|385.25|383.45|385.05|383.25|385.25|383.45|384.86|383.06|0
1638782820000|2021-12-06 09:27:00|385.15|383.35|385.05|383.25|385.15|383.35|385.05|383.25|0
1638782830000|2021-12-06 09:27:10|385.25|383.45|385.15|383.35|385.25|383.45|385.15|383.35|0
1638782840000|2021-12-06 09:27:20|384.86|383.06|385.05|383.25|385.25|383.45|384.86|383.06|0
1638782860000|2021-12-06 09:27:40|384.86|383.06|384.86|383.06|384.86|383.06|384.86|383.06|0
1638782870000|2021-12-06 09:27:50|384.66|382.86|384.66|382.86|384.66|382.86|384.66|382.86|0
1638782880000|2021-12-06 09:28:00|384.47|382.67|384.47|382.67|384.47|382.67|384.47|382.67|0
1638782900000|2021-12-06 09:28:20|384.37|382.57|384.66|382.86|384.66|382.86|384.37|382.57|0
1638782930000|2021-12-06 09:28:50|385.05|383.25|384.86|383.06|385.05|383.25|384.76|382.96|0
1638782940000|2021-12-06 09:29:00|385.05|383.25|384.86|383.06|385.05|383.25|384.86|383.06|0
1638782950000|2021-12-06 09:29:10|384.95|383.15|385.24|383.44|385.24|383.44|384.95|383.15|0
1638782960000|2021-12-06 09:29:20|385.63|383.83|385.44|383.64|385.63|383.83|385.44|383.64|0
1638782970000|2021-12-06 09:29:30|385.24|383.44|385.63|383.83|385.63|383.83|385.24|383.44|0
1638782980000|2021-12-06 09:29:40|385.53|383.73|385.44|383.64|385.53|383.73|385.44|383.64|0
1638782990000|2021-12-06 09:29:50|385.24|383.44|384.86|383.06|385.24|383.44|384.66|382.86|0
1638783000000|2021-12-06 09:30:00|384.66|382.86|385.05|383.25|385.05|383.25|384.66|382.86|0
1638783010000|2021-12-06 09:30:10|384.86|383.06|384.86|383.06|384.86|383.06|384.76|382.96|0
1638783020000|2021-12-06 09:30:20|384.76|382.96|385.05|383.25|385.05|383.25|384.66|382.86|0
1638783030000|2021-12-06 09:30:30|384.66|382.86|384.86|383.06|384.86|383.06|384.66|382.86|0
1638783040000|2021-12-06 09:30:40|385.34|383.54|385.44|383.64|385.44|383.64|385.34|383.54|0
1638783050000|2021-12-06 09:30:50|385.82|384.02|385.63|383.83|385.82|384.02|385.63|383.83|0
1638783060000|2021-12-06 09:31:00|385.82|384.02|385.44|383.64|385.82|384.02|385.44|383.64|0
1638783070000|2021-12-06 09:31:10|385.63|383.83|385.63|383.83|385.63|383.83|385.44|383.64|0
1638783080000|2021-12-06 09:31:20|385.72|383.92|385.44|383.64|385.72|383.92|385.44|383.64|0
1638783090000|2021-12-06 09:31:30|385.24|383.44|385.05|383.25|385.34|383.54|385.05|383.25|0
1638783100000|2021-12-06 09:31:40|384.47|382.67|384.47|382.67|384.66|382.86|384.47|382.67|0
1638783110000|2021-12-06 09:31:50|384.56|382.76|384.56|382.76|384.56|382.76|384.56|382.76|0
1638783120000|2021-12-06 09:32:00|384.47|382.67|384.85|383.05|385.05|383.25|384.47|382.67|0
1638783130000|2021-12-06 09:32:10|384.66|382.86|384.66|382.86|384.66|382.86|384.66|382.86|0
1638783140000|2021-12-06 09:32:20|384.47|382.67|384.37|382.57|384.47|382.67|384.17|382.37|0
1638783150000|2021-12-06 09:32:30|384.27|382.47|384.37|382.57|384.37|382.57|384.08|382.28|0
1638783160000|2021-12-06 09:32:40|384.08|382.28|383.88|382.08|384.27|382.47|383.88|382.08|0
1638783170000|2021-12-06 09:32:50|384.08|382.28|383.88|382.08|384.08|382.28|383.88|382.08|0
1638783180000|2021-12-06 09:33:00|383.69|381.89|384.08|382.28|384.08|382.28|383.69|381.89|0
1638783190000|2021-12-06 09:33:10|384.17|382.37|383.88|382.08|384.17|382.37|383.69|381.89|0
1638783200000|2021-12-06 09:33:20|383.69|381.89|383.69|381.89|383.69|381.89|383.69|381.89|0
1638783210000|2021-12-06 09:33:30|383.5|381.7|383.5|381.7|383.5|381.7|383.3|381.5|0
1638783220000|2021-12-06 09:33:40|383.69|381.89|383.59|381.79|383.69|381.89|383.59|381.79|0
1638783230000|2021-12-06 09:33:50|383.69|381.89|383.5|381.7|383.69|381.89|383.3|381.5|0
1638783240000|2021-12-06 09:34:00|383.3|381.5|383.2|381.4|383.3|381.5|383.11|381.31|0
1638783250000|2021-12-06 09:34:10|383.69|381.89|383.88|382.08|383.88|382.08|383.5|381.7|0
1638783260000|2021-12-06 09:34:20|383.69|381.89|383.88|382.08|383.88|382.08|383.69|381.89|0
1638783270000|2021-12-06 09:34:30|384.17|382.37|384.17|382.37|384.17|382.37|384.17|382.37|0
1638783280000|2021-12-06 09:34:40|384.27|382.47|383.88|382.08|384.27|382.47|383.88|382.08|0
1638783290000|2021-12-06 09:34:50|383.69|381.89|383.5|381.7|383.69|381.89|383.5|381.7|0
1638783300000|2021-12-06 09:35:00|383.69|381.89|383.88|382.08|383.88|382.08|383.69|381.89|0
1638783310000|2021-12-06 09:35:10|384.08|382.28|384.08|382.28|384.08|382.28|384.08|382.28|0
1638783320000|2021-12-06 09:35:20|383.98|382.18|384.66|382.86|384.66|382.86|383.98|382.18|0
1638783330000|2021-12-06 09:35:30|384.56|382.76|385.04|383.24|385.04|383.24|384.56|382.76|0
1638783340000|2021-12-06 09:35:40|385.24|383.44|385.04|383.24|385.24|383.44|385.04|383.24|0
1638783350000|2021-12-06 09:35:50|385.14|383.34|385.04|383.24|385.14|383.34|385.04|383.24|0
1638783360000|2021-12-06 09:36:00|385.14|383.34|385.14|383.34|385.14|383.34|385.14|383.34|0
1638783370000|2021-12-06 09:36:10|385.24|383.44|384.07|382.27|385.24|383.44|384.07|382.27|0
1638783380000|2021-12-06 09:36:20|383.69|381.89|383.88|382.08|383.88|382.08|383.69|381.89|0
1638783390000|2021-12-06 09:36:30|383.69|381.89|383.69|381.89|383.88|382.08|383.69|381.89|0
1638783400000|2021-12-06 09:36:40|383.88|382.08|383.69|381.89|383.88|382.08|383.69|381.89|0
1638783410000|2021-12-06 09:36:50|383.39|381.59|383.01|381.21|383.39|381.59|383.01|381.21|0
1638783420000|2021-12-06 09:37:00|382.91|381.11|383.11|381.31|383.11|381.31|382.91|381.11|0
1638783430000|2021-12-06 09:37:10|383.01|381.21|382.91|381.11|383.01|381.21|382.72|380.92|0
1638783440000|2021-12-06 09:37:20|382.53|380.73|381.95|380.15|382.53|380.73|381.95|380.15|0
1638783450000|2021-12-06 09:37:30|381.85|380.05|381.75|379.95|381.95|380.15|381.75|379.95|0
1638783460000|2021-12-06 09:37:40|381.37|379.57|381.17|379.37|381.37|379.57|381.17|379.37|0
1638783470000|2021-12-06 09:37:50|381.56|379.76|381.17|379.37|381.56|379.76|381.17|379.37|0
1638783480000|2021-12-06 09:38:00|381.56|379.76|380.98|379.18|381.75|379.95|380.98|379.18|0
1638783490000|2021-12-06 09:38:10|381.27|379.47|380.98|379.18|381.27|379.47|380.98|379.18|0
1638783500000|2021-12-06 09:38:20|380.79|378.99|380.98|379.18|380.98|379.18|380.79|378.99|0
1638783510000|2021-12-06 09:38:30|381.17|379.37|381.75|379.95|381.75|379.95|381.17|379.37|0
1638783520000|2021-12-06 09:38:40|381.56|379.76|381.75|379.95|381.75|379.95|381.56|379.76|0
1638783530000|2021-12-06 09:38:50|381.56|379.76|381.56|379.76|381.56|379.76|381.37|379.57|0
1638783540000|2021-12-06 09:39:00|381.65|379.85|381.75|379.95|381.75|379.95|381.56|379.76|0
1638783550000|2021-12-06 09:39:10|381.56|379.76|380.79|378.99|381.56|379.76|380.79|378.99|0
1638783560000|2021-12-06 09:39:20|380.4|378.6|380.3|378.5|380.49|378.69|380.3|378.5|0
1638783570000|2021-12-06 09:39:30|380.01|378.21|379.63|377.83|380.01|378.21|379.63|377.83|0
1638783580000|2021-12-06 09:39:40|379.82|378.02|380.01|378.21|380.01|378.21|379.82|378.02|0
1638783590000|2021-12-06 09:39:50|379.82|378.02|379.44|377.64|379.82|378.02|379.44|377.64|0
1638783600000|2021-12-06 09:40:00|379.34|377.54|379.44|377.64|379.44|377.64|379.24|377.44|0
1638783610000|2021-12-06 09:40:10|379.14|377.34|379.53|377.73|379.53|377.73|379.14|377.34|0
1638783620000|2021-12-06 09:40:20|379.44|377.64|379.05|377.25|379.63|377.83|379.05|377.25|0
1638783630000|2021-12-06 09:40:30|379.44|377.64|379.53|377.73|379.53|377.73|379.44|377.64|0
1638783640000|2021-12-06 09:40:40|379.43|377.63|379.05|377.25|379.43|377.63|379.05|377.25|0
1638783650000|2021-12-06 09:40:50|378.86|377.06|378.66|376.86|378.86|377.06|378.37|376.57|0
1638783660000|2021-12-06 09:41:00|378.47|376.67|378.28|376.48|378.47|376.67|378.28|376.48|0
1638783670000|2021-12-06 09:41:10|378.47|376.67|378.76|376.96|379.05|377.25|378.47|376.67|0
1638783680000|2021-12-06 09:41:20|378.09|376.29|378.09|376.29|378.09|376.29|377.89|376.09|0
1638783690000|2021-12-06 09:41:30|377.99|376.19|378.09|376.29|378.28|376.48|377.99|376.19|0
1638783700000|2021-12-06 09:41:40|377.89|376.09|378.09|376.29|378.28|376.48|377.89|376.09|0
1638783710000|2021-12-06 09:41:50|378.28|376.48|378.66|376.86|378.66|376.86|378.28|376.48|0
1638783720000|2021-12-06 09:42:00|379.05|377.25|379.05|377.25|379.05|377.25|378.86|377.06|0
1638783730000|2021-12-06 09:42:10|378.95|377.15|378.86|377.06|378.95|377.15|378.66|376.86|0
1638783740000|2021-12-06 09:42:20|379.05|377.25|379.05|377.25|379.05|377.25|378.86|377.06|0
1638783750000|2021-12-06 09:42:30|378.86|377.06|378.86|377.06|378.86|377.06|378.86|377.06|0
1638783760000|2021-12-06 09:42:40|378.85|377.05|378.66|376.86|379.05|377.25|378.66|376.86|0
1638783770000|2021-12-06 09:42:50|378.47|376.67|378.47|376.67|378.47|376.67|378.37|376.57|0
1638783780000|2021-12-06 09:43:00|378.66|376.86|378.66|376.86|378.85|377.05|378.66|376.86|0
1638783790000|2021-12-06 09:43:10|378.56|376.76|377.51|375.71|378.56|376.76|377.51|375.71|0
1638783800000|2021-12-06 09:43:20|377.7|375.9|377.7|375.9|377.7|375.9|377.51|375.71|0
1638783810000|2021-12-06 09:43:30|377.89|376.09|377.89|376.09|377.89|376.09|377.7|375.9|0
1638783820000|2021-12-06 09:43:40|377.7|375.9|377.7|375.9|377.7|375.9|377.7|375.9|0
1638783830000|2021-12-06 09:43:50|377.51|375.71|377.6|375.8|377.6|375.8|377.51|375.71|0
1638783840000|2021-12-06 09:44:00|377.89|376.09|377.51|375.71|377.89|376.09|377.51|375.71|0
1638783850000|2021-12-06 09:44:10|377.7|375.9|377.12|375.32|377.7|375.9|377.12|375.32|0
1638783860000|2021-12-06 09:44:20|377.31|375.51|377.31|375.51|377.31|375.51|377.12|375.32|0
1638783870000|2021-12-06 09:44:30|377.51|375.71|377.89|376.09|377.89|376.09|377.51|375.71|0
1638783880000|2021-12-06 09:44:40|378.08|376.28|377.12|375.32|378.08|376.28|377.12|375.32|0
1638783890000|2021-12-06 09:44:50|376.93|375.13|376.45|374.65|376.93|375.13|376.35|374.55|0
1638783900000|2021-12-06 09:45:00|376.35|374.55|376.35|374.55|376.35|374.55|376.06|374.26|0
1638783910000|2021-12-06 09:45:10|376.16|374.36|375.58|373.78|376.16|374.36|375.58|373.78|0
1638783920000|2021-12-06 09:45:20|375.78|373.98|375.39|373.59|375.78|373.98|375.39|373.59|0
1638783930000|2021-12-06 09:45:30|375.01|373.21|374.82|373.02|375.01|373.21|374.82|373.02|0
1638783940000|2021-12-06 09:45:40|374.05|372.25|373.67|371.87|374.05|372.25|373.48|371.68|0
1638783950000|2021-12-06 09:45:50|373.09|371.29|374.05|372.25|374.05|372.25|373.09|371.29|0
1638783960000|2021-12-06 09:46:00|373.67|371.87|374.24|372.44|374.24|372.44|373.48|371.68|0
1638783970000|2021-12-06 09:46:10|374.43|372.63|374.43|372.63|374.43|372.63|374.43|372.63|0
1638783980000|2021-12-06 09:46:20|374.24|372.44|374.43|372.63|374.43|372.63|374.24|372.44|0
1638783990000|2021-12-06 09:46:30|373.86|372.06|373.67|371.87|374.05|372.25|373.67|371.87|0
1638784000000|2021-12-06 09:46:40|373.86|372.06|373.86|372.06|373.86|372.06|373.67|371.87|0
1638784010000|2021-12-06 09:46:50|373.28|371.48|373.28|371.48|373.28|371.48|373.28|371.48|0
1638784020000|2021-12-06 09:47:00|373.48|371.68|373.28|371.48|373.67|371.87|373.28|371.48|0
1638784030000|2021-12-06 09:47:10|373.48|371.68|372.99|371.19|373.48|371.68|372.71|370.91|0
1638784040000|2021-12-06 09:47:20|373.67|371.87|374.14|372.34|374.14|372.34|373.67|371.87|0
1638784050000|2021-12-06 09:47:30|373.86|372.06|373.67|371.87|373.86|372.06|373.47|371.67|0
1638784060000|2021-12-06 09:47:40|373.86|372.06|373.67|371.87|373.86|372.06|373.47|371.67|0
1638784070000|2021-12-06 09:47:50|373.86|372.06|373.67|371.87|373.86|372.06|373.67|371.87|0
1638784080000|2021-12-06 09:48:00|373.86|372.06|374.24|372.44|374.24|372.44|373.86|372.06|0
1638784090000|2021-12-06 09:48:10|374.05|372.25|374.43|372.63|374.43|372.63|374.05|372.25|0
1638784100000|2021-12-06 09:48:20|374.24|372.44|374.33|372.53|374.43|372.63|374.24|372.44|0
1638784110000|2021-12-06 09:48:30|374.43|372.63|373.95|372.15|374.43|372.63|373.86|372.06|0
1638784120000|2021-12-06 09:48:40|374.24|372.44|373.95|372.15|374.24|372.44|373.95|372.15|0
1638784130000|2021-12-06 09:48:50|374.05|372.25|374.62|372.82|374.62|372.82|374.05|372.25|0
1638784140000|2021-12-06 09:49:00|374.05|372.25|374.52|372.72|374.81|373.01|374.05|372.25|0
1638784150000|2021-12-06 09:49:10|374.43|372.63|374.52|372.72|374.52|372.72|374.43|372.63|0
1638784160000|2021-12-06 09:49:20|374.33|372.53|374.24|372.44|374.43|372.63|374.24|372.44|0
1638784170000|2021-12-06 09:49:30|374.43|372.63|374.43|372.63|374.62|372.82|374.24|372.44|0
1638784180000|2021-12-06 09:49:40|374.24|372.44|374.24|372.44|374.24|372.44|374.24|372.44|0
1638784190000|2021-12-06 09:49:50|374.52|372.72|374.62|372.82|374.62|372.82|374.43|372.63|0
1638784200000|2021-12-06 09:50:00|374.43|372.63|374.62|372.82|374.62|372.82|374.24|372.44|0
1638784210000|2021-12-06 09:50:10|374.71|372.91|375|373.2|375|373.2|374.62|372.82|0
1638784220000|2021-12-06 09:50:20|374.81|373.01|374.9|373.1|375|373.2|374.81|373.01|0
1638784230000|2021-12-06 09:50:30|375|373.2|374.81|373.01|375|373.2|374.81|373.01|0
1638784240000|2021-12-06 09:50:40|374.62|372.82|374.43|372.63|374.62|372.82|374.43|372.63|0
1638784250000|2021-12-06 09:50:50|374.62|372.82|373.37|371.57|374.62|372.82|373.37|371.57|0
1638784260000|2021-12-06 09:51:00|373.28|371.48|373.47|371.67|373.47|371.67|373.18|371.38|0
1638784270000|2021-12-06 09:51:10|373.66|371.86|373.85|372.05|373.85|372.05|373.66|371.86|0
1638784280000|2021-12-06 09:51:20|374.24|372.44|374.04|372.24|374.24|372.44|374.04|372.24|0
1638784290000|2021-12-06 09:51:30|373.47|371.67|372.71|370.91|373.47|371.67|372.71|370.91|0
1638784300000|2021-12-06 09:51:40|372.9|371.1|372.9|371.1|372.9|371.1|372.9|371.1|0
1638784310000|2021-12-06 09:51:50|372.7|370.9|373.09|371.29|373.09|371.29|372.51|370.71|0
1638784320000|2021-12-06 09:52:00|372.9|371.1|373.47|371.67|373.47|371.67|372.9|371.1|0
1638784330000|2021-12-06 09:52:10|373.37|371.57|373.09|371.29|373.37|371.57|373.09|371.29|0
1638784340000|2021-12-06 09:52:20|372.9|371.1|373.28|371.48|373.28|371.48|372.9|371.1|0
1638784350000|2021-12-06 09:52:30|373.47|371.67|373.85|372.05|373.85|372.05|373.47|371.67|0
1638784360000|2021-12-06 09:52:40|374.24|372.44|374.62|372.82|374.62|372.82|374.24|372.44|0
1638784370000|2021-12-06 09:52:50|374.81|373.01|374.62|372.82|374.81|373.01|374.62|372.82|0
1638784380000|2021-12-06 09:53:00|374.71|372.91|374.62|372.82|374.71|372.91|374.52|372.72|0
1638784390000|2021-12-06 09:53:10|374.81|373.01|374.81|373.01|375|373.2|374.81|373.01|0
1638784400000|2021-12-06 09:53:20|374.23|372.43|374.23|372.43|374.23|372.43|374.23|372.43|0
1638784410000|2021-12-06 09:53:30|374.43|372.63|374.62|372.82|374.81|373.01|374.43|372.63|0
1638784420000|2021-12-06 09:53:40|374.43|372.63|374.23|372.43|374.43|372.63|374.23|372.43|0
1638784430000|2021-12-06 09:53:50|374.33|372.53|374.04|372.24|374.43|372.63|374.04|372.24|0
1638784440000|2021-12-06 09:54:00|373.66|371.86|374.23|372.43|374.23|372.43|373.66|371.86|0
1638784450000|2021-12-06 09:54:10|373.85|372.05|373.75|371.95|373.85|372.05|373.75|371.95|0
1638784460000|2021-12-06 09:54:20|373.37|371.57|373.37|371.57|373.37|371.57|373.28|371.48|0
1638784470000|2021-12-06 09:54:30|373.28|371.48|373.85|372.05|373.85|372.05|373.28|371.48|0
1638784480000|2021-12-06 09:54:40|374.04|372.24|373.66|371.86|374.04|372.24|373.66|371.86|0
1638784490000|2021-12-06 09:54:50|373.47|371.67|373.08|371.28|373.47|371.67|373.08|371.28|0
1638784500000|2021-12-06 09:55:00|372.89|371.09|372.89|371.09|373.28|371.48|372.89|371.09|0
1638784510000|2021-12-06 09:55:10|373.08|371.28|372.13|370.33|373.08|371.28|372.13|370.33|0
1638784520000|2021-12-06 09:55:20|372.51|370.71|372.89|371.09|372.89|371.09|372.51|370.71|0
1638784530000|2021-12-06 09:55:30|373.08|371.28|372.89|371.09|373.18|371.38|372.89|371.09|0
1638784540000|2021-12-06 09:55:40|372.51|370.71|372.51|370.71|372.51|370.71|372.32|370.52|0
1638784550000|2021-12-06 09:55:50|372.32|370.52|372.7|370.9|372.7|370.9|372.32|370.52|0
1638784560000|2021-12-06 09:56:00|372.51|370.71|372.13|370.33|372.51|370.71|372.13|370.33|0
1638784570000|2021-12-06 09:56:10|372.32|370.52|372.41|370.61|372.41|370.61|372.13|370.33|0
1638784580000|2021-12-06 09:56:20|372.51|370.71|372.13|370.33|372.51|370.71|372.13|370.33|0
1638784590000|2021-12-06 09:56:30|372.51|370.71|372.32|370.52|372.51|370.71|372.32|370.52|0
1638784600000|2021-12-06 09:56:40|371.93|370.13|371.93|370.13|371.93|370.13|371.93|370.13|0
1638784610000|2021-12-06 09:56:50|371.55|369.75|371.55|369.75|371.55|369.75|371.55|369.75|0
1638784620000|2021-12-06 09:57:00|371.74|369.94|370.98|369.18|371.74|369.94|370.98|369.18|0
1638784630000|2021-12-06 09:57:10|371.36|369.56|370.98|369.18|371.36|369.56|370.98|369.18|0
1638784640000|2021-12-06 09:57:20|370.79|368.99|370.5|368.7|370.79|368.99|370.41|368.61|0
1638784650000|2021-12-06 09:57:30|370.6|368.8|370.41|368.61|370.6|368.8|370.22|368.42|0
1638784660000|2021-12-06 09:57:40|370.6|368.8|370.41|368.61|370.6|368.8|370.41|368.61|0
1638784670000|2021-12-06 09:57:50|370.22|368.42|370.41|368.61|370.41|368.61|370.22|368.42|0
1638784680000|2021-12-06 09:58:00|370.31|368.51|370.22|368.42|370.31|368.51|370.12|368.32|0
1638784690000|2021-12-06 09:58:10|370.02|368.22|368.78|366.98|370.02|368.22|368.78|366.98|0
1638784700000|2021-12-06 09:58:20|368.5|366.7|367.55|365.75|368.5|366.7|367.55|365.75|0
1638784710000|2021-12-06 09:58:30|367.17|365.37|368.12|366.32|368.12|366.32|367.17|365.37|0
1638784720000|2021-12-06 09:58:40|368.31|366.51|367.55|365.75|368.31|366.51|367.55|365.75|0
1638784730000|2021-12-06 09:58:50|367.36|365.56|367.55|365.75|367.55|365.75|367.36|365.56|0
1638784740000|2021-12-06 09:59:00|367.74|365.94|367.93|366.13|368.02|366.22|367.74|365.94|0
1638784750000|2021-12-06 09:59:10|368.12|366.32|367.93|366.13|368.12|366.32|367.93|366.13|0
1638784760000|2021-12-06 09:59:20|368.31|366.51|367.55|365.75|368.31|366.51|367.55|365.75|0
1638784770000|2021-12-06 09:59:30|367.74|365.94|367.36|365.56|367.74|365.94|367.36|365.56|0
1638784780000|2021-12-06 09:59:40|367.55|365.75|368.12|366.32|368.12|366.32|367.55|365.75|0
1638784790000|2021-12-06 09:59:50|368.31|366.51|368.69|366.89|368.69|366.89|368.31|366.51|0
1638784800000|2021-12-06 10:00:00|368.78|366.98|368.69|366.89|368.88|367.08|368.69|366.89|0
1638784810000|2021-12-06 10:00:10|368.31|366.51|368.59|366.79|368.59|366.79|368.31|366.51|0
1638784820000|2021-12-06 10:00:20|368.31|366.51|368.78|366.98|368.78|366.98|368.31|366.51|0
1638784830000|2021-12-06 10:00:30|368.69|366.89|368.5|366.7|368.69|366.89|368.5|366.7|0
1638784840000|2021-12-06 10:00:40|368.31|366.51|368.12|366.32|368.31|366.51|368.12|366.32|0
1638784850000|2021-12-06 10:00:50|368.21|366.41|368.12|366.32|368.21|366.41|368.12|366.32|0
1638784860000|2021-12-06 10:01:00|367.55|365.75|367.36|365.56|367.55|365.75|367.17|365.37|0
1638784870000|2021-12-06 10:01:10|366.98|365.18|367.17|365.37|367.17|365.37|366.79|364.99|0
1638784880000|2021-12-06 10:01:20|366.98|365.18|367.07|365.27|367.07|365.27|366.98|365.18|0
1638784890000|2021-12-06 10:01:30|367.93|366.13|368.12|366.32|368.21|366.41|367.93|366.13|0
1638784900000|2021-12-06 10:01:40|368.88|367.08|369.45|367.65|369.45|367.65|368.88|367.08|0
1638784910000|2021-12-06 10:01:50|369.64|367.84|369.64|367.84|369.64|367.84|369.45|367.65|0
1638784920000|2021-12-06 10:02:00|369.26|367.46|369.45|367.65|369.64|367.84|369.26|367.46|0
1638784930000|2021-12-06 10:02:10|368.69|366.89|369.07|367.27|369.07|367.27|368.69|366.89|0
1638784940000|2021-12-06 10:02:20|369.26|367.46|368.5|366.7|369.26|367.46|368.5|366.7|0
1638784950000|2021-12-06 10:02:30|368.88|367.08|368.5|366.7|368.88|367.08|368.5|366.7|0
1638784960000|2021-12-06 10:02:40|368.69|366.89|367.73|365.93|368.69|366.89|367.73|365.93|0
1638784970000|2021-12-06 10:02:50|367.54|365.74|368.11|366.31|368.11|366.31|367.54|365.74|0
1638784980000|2021-12-06 10:03:00|367.92|366.12|367.54|365.74|367.92|366.12|367.54|365.74|0
1638784990000|2021-12-06 10:03:10|367.83|366.03|367.92|366.12|367.92|366.12|367.73|365.93|0
1638785000000|2021-12-06 10:03:20|368.11|366.31|368.3|366.5|368.69|366.89|368.11|366.31|0
1638785010000|2021-12-06 10:03:30|368.49|366.69|368.3|366.5|368.69|366.89|368.3|366.5|0
1638785020000|2021-12-06 10:03:40|368.11|366.31|368.49|366.69|368.49|366.69|368.11|366.31|0
1638785030000|2021-12-06 10:03:50|368.88|367.08|368.49|366.69|368.88|367.08|368.49|366.69|0
1638785040000|2021-12-06 10:04:00|368.3|366.5|368.3|366.5|368.4|366.6|368.3|366.5|0
1638785050000|2021-12-06 10:04:10|368.4|366.6|368.87|367.07|368.87|367.07|368.4|366.6|0
1638785060000|2021-12-06 10:04:20|369.07|367.27|368.49|366.69|369.07|367.27|368.49|366.69|0
1638785070000|2021-12-06 10:04:30|368.11|366.31|367.63|365.83|368.11|366.31|367.63|365.83|0
1638785080000|2021-12-06 10:04:40|367.92|366.12|367.73|365.93|367.92|366.12|367.63|365.83|0
1638785090000|2021-12-06 10:04:50|367.92|366.12|367.73|365.93|367.92|366.12|367.54|365.74|0
1638785100000|2021-12-06 10:05:00|367.82|366.02|367.92|366.12|367.92|366.12|367.73|365.93|0
1638785110000|2021-12-06 10:05:10|367.54|365.74|367.35|365.55|367.54|365.74|367.35|365.55|0
1638785120000|2021-12-06 10:05:20|367.92|366.12|368.49|366.69|368.49|366.69|367.92|366.12|0
1638785130000|2021-12-06 10:05:30|368.68|366.88|368.68|366.88|368.68|366.88|368.68|366.88|0
1638785140000|2021-12-06 10:05:40|368.11|366.31|368.11|366.31|368.3|366.5|368.11|366.31|0
1638785150000|2021-12-06 10:05:50|368.3|366.5|368.3|366.5|368.3|366.5|368.2|366.4|0
1638785160000|2021-12-06 10:06:00|367.73|365.93|367.92|366.12|367.92|366.12|367.73|365.93|0
1638785170000|2021-12-06 10:06:10|368.11|366.31|368.11|366.31|368.3|366.5|368.11|366.31|0
1638785180000|2021-12-06 10:06:20|368.3|366.5|368.49|366.69|368.49|366.69|368.3|366.5|0
1638785190000|2021-12-06 10:06:30|368.3|366.5|368.3|366.5|368.49|366.69|368.3|366.5|0
1638785200000|2021-12-06 10:06:40|368.11|366.31|368.3|366.5|368.3|366.5|368.11|366.31|0
1638785210000|2021-12-06 10:06:50|368.49|366.69|368.3|366.5|368.58|366.78|368.3|366.5|0
1638785220000|2021-12-06 10:07:00|368.68|366.88|368.68|366.88|368.87|367.07|368.68|366.88|0
1638785230000|2021-12-06 10:07:10|368.39|366.59|368.3|366.5|368.39|366.59|368.11|366.31|0
1638785240000|2021-12-06 10:07:20|368.2|366.4|368.2|366.4|368.2|366.4|368.2|366.4|0
1638785250000|2021-12-06 10:07:30|368.3|366.5|368.3|366.5|368.49|366.69|368.3|366.5|0
1638785260000|2021-12-06 10:07:40|368.39|366.59|368.87|367.07|368.87|367.07|368.3|366.5|0
1638785270000|2021-12-06 10:07:50|368.68|366.88|368.68|366.88|368.68|366.88|368.68|366.88|0
1638785280000|2021-12-06 10:08:00|368.49|366.69|368.49|366.69|368.49|366.69|368.49|366.69|0
1638785290000|2021-12-06 10:08:10|368.3|366.5|367.73|365.93|368.3|366.5|367.73|365.93|0
1638785300000|2021-12-06 10:08:20|367.16|365.36|367.44|365.64|367.44|365.64|367.16|365.36|0
1638785310000|2021-12-06 10:08:30|367.54|365.74|367.35|365.55|367.73|365.93|367.35|365.55|0
1638785320000|2021-12-06 10:08:40|367.06|365.26|367.73|365.93|367.73|365.93|367.06|365.26|0
1638785330000|2021-12-06 10:08:50|367.54|365.74|367.73|365.93|367.73|365.93|367.54|365.74|0
1638785340000|2021-12-06 10:09:00|367.35|365.55|367.35|365.55|367.54|365.74|367.35|365.55|0
1638785350000|2021-12-06 10:09:10|367.16|365.36|366.87|365.07|367.16|365.36|366.87|365.07|0
1638785360000|2021-12-06 10:09:20|366.97|365.17|367.16|365.36|367.16|365.36|366.97|365.17|0
1638785370000|2021-12-06 10:09:30|367.35|365.55|367.54|365.74|367.54|365.74|367.35|365.55|0
1638785380000|2021-12-06 10:09:40|367.73|365.93|367.35|365.55|367.73|365.93|367.35|365.55|0
1638785390000|2021-12-06 10:09:50|367.73|365.93|367.16|365.36|367.73|365.93|366.97|365.17|0
1638785400000|2021-12-06 10:10:00|367.35|365.55|366.78|364.98|367.35|365.55|366.78|364.98|0
1638785410000|2021-12-06 10:10:10|367.06|365.26|367.44|365.64|367.54|365.74|367.06|365.26|0
1638785420000|2021-12-06 10:10:20|367.73|365.93|367.73|365.93|367.92|366.12|367.73|365.93|0
1638785430000|2021-12-06 10:10:30|367.54|365.74|367.44|365.64|367.54|365.74|367.44|365.64|0
1638785440000|2021-12-06 10:10:40|367.35|365.55|367.35|365.55|367.54|365.74|367.35|365.55|0
1638785450000|2021-12-06 10:10:50|367.44|365.64|367.63|365.83|367.63|365.83|367.35|365.55|0
1638785460000|2021-12-06 10:11:00|367.35|365.55|367.54|365.74|367.54|365.74|367.35|365.55|0
1638785470000|2021-12-06 10:11:10|367.73|365.93|367.92|366.12|367.92|366.12|367.73|365.93|0
1638785500000|2021-12-06 10:11:40|367.82|366.02|368.11|366.31|368.11|366.31|367.72|365.92|0
1638785510000|2021-12-06 10:11:50|368.3|366.5|368.3|366.5|368.49|366.69|368.3|366.5|0
1638785520000|2021-12-06 10:12:00|367.91|366.11|367.91|366.11|368.1|366.3|367.91|366.11|0
1638785530000|2021-12-06 10:12:10|368.01|366.21|367.72|365.92|368.01|366.21|367.72|365.92|0
1638785540000|2021-12-06 10:12:20|367.91|366.11|368.2|366.4|368.2|366.4|367.91|366.11|0
1638785550000|2021-12-06 10:12:30|368.29|366.49|368.29|366.49|368.29|366.49|368.29|366.49|0
1638785560000|2021-12-06 10:12:40|368.48|366.68|368.48|366.68|368.48|366.68|368.48|366.68|0
1638785570000|2021-12-06 10:12:50|369.25|367.45|369.06|367.26|369.25|367.45|369.06|367.26|0
1638785580000|2021-12-06 10:13:00|367.86|366.06|368.43|366.63|368.43|366.63|367.86|366.06|0
1638785590000|2021-12-06 10:13:10|369.93|368.13|369.74|367.94|369.93|368.13|369.55|367.75|0
1638785600000|2021-12-06 10:13:20|370.74|368.94|370.45|368.65|370.74|368.94|370.45|368.65|0
1638785610000|2021-12-06 10:13:30|370.93|369.13|371.12|369.32|371.12|369.32|370.74|368.94|0
1638785620000|2021-12-06 10:13:40|371.31|369.51|371.12|369.32|371.31|369.51|371.12|369.32|0
1638785630000|2021-12-06 10:13:50|371.31|369.51|371.31|369.51|371.31|369.51|371.12|369.32|0
1638785640000|2021-12-06 10:14:00|371.12|369.32|371.12|369.32|371.12|369.32|370.74|368.94|0
1638785650000|2021-12-06 10:14:10|371.31|369.51|371.4|369.6|371.5|369.7|371.31|369.51|0
1638785660000|2021-12-06 10:14:20|371.31|369.51|371.31|369.51|371.31|369.51|371.31|369.51|0
1638785670000|2021-12-06 10:14:30|371.4|369.6|371.5|369.7|371.5|369.7|371.4|369.6|0
1638785680000|2021-12-06 10:14:40|371.31|369.51|371.31|369.51|371.5|369.7|371.31|369.51|0
1638785690000|2021-12-06 10:14:50|371.5|369.7|371.5|369.7|371.5|369.7|371.5|369.7|0
1638785700000|2021-12-06 10:15:00|371.69|369.89|371.31|369.51|371.69|369.89|371.31|369.51|0
1638785710000|2021-12-06 10:15:10|371.5|369.7|370.93|369.13|371.5|369.7|370.93|369.13|0
1638785720000|2021-12-06 10:15:20|371.12|369.32|371.12|369.32|371.12|369.32|371.02|369.22|0
1638785730000|2021-12-06 10:15:30|371.02|369.22|371.02|369.22|371.02|369.22|371.02|369.22|0
1638785740000|2021-12-06 10:15:40|370.83|369.03|370.17|368.37|370.83|369.03|370.17|368.37|0
1638785750000|2021-12-06 10:15:50|370.55|368.75|370.74|368.94|370.74|368.94|370.55|368.75|0
1638785760000|2021-12-06 10:16:00|370.55|368.75|370.36|368.56|370.55|368.75|370.36|368.56|0
1638785770000|2021-12-06 10:16:10|370.45|368.65|370.36|368.56|370.45|368.65|370.36|368.56|0
1638785780000|2021-12-06 10:16:20|370.55|368.75|370.36|368.56|370.55|368.75|370.36|368.56|0
1638785810000|2021-12-06 10:16:50|370.17|368.37|370.36|368.56|370.36|368.56|370.17|368.37|0
1638785820000|2021-12-06 10:17:00|370.55|368.75|370.17|368.37|370.55|368.75|370.17|368.37|0
1638785830000|2021-12-06 10:17:10|370.36|368.56|370.55|368.75|370.55|368.75|370.36|368.56|0
1638785840000|2021-12-06 10:17:20|370.36|368.56|370.17|368.37|370.36|368.56|370.17|368.37|0
1638785850000|2021-12-06 10:17:30|370.36|368.56|370.36|368.56|370.36|368.56|370.36|368.56|0
1638785860000|2021-12-06 10:17:40|370.45|368.65|370.36|368.56|370.45|368.65|370.36|368.56|0
1638785870000|2021-12-06 10:17:50|370.55|368.75|370.45|368.65|370.55|368.75|370.45|368.65|0
1638785880000|2021-12-06 10:18:00|370.55|368.75|370.74|368.94|370.93|369.13|370.55|368.75|0
1638785890000|2021-12-06 10:18:10|370.73|368.93|371.5|369.7|371.5|369.7|370.73|368.93|0
1638785900000|2021-12-06 10:18:20|371.69|369.89|371.4|369.6|371.69|369.89|371.4|369.6|0
1638785910000|2021-12-06 10:18:30|371.5|369.7|371.5|369.7|371.5|369.7|371.5|369.7|0
1638785920000|2021-12-06 10:18:40|371.3|369.5|371.5|369.7|371.5|369.7|371.3|369.5|0
1638785930000|2021-12-06 10:18:50|371.69|369.89|371.88|370.08|371.97|370.17|371.69|369.89|0
1638785940000|2021-12-06 10:19:00|371.69|369.89|371.78|369.98|371.78|369.98|371.69|369.89|0
1638785950000|2021-12-06 10:19:10|371.69|369.89|372.07|370.27|372.07|370.27|371.69|369.89|0
1638785960000|2021-12-06 10:19:20|372.26|370.46|372.26|370.46|372.26|370.46|372.07|370.27|0
1638785970000|2021-12-06 10:19:30|372.45|370.65|372.26|370.46|372.64|370.84|372.26|370.46|0
1638785990000|2021-12-06 10:19:50|371.68|369.88|371.68|369.88|371.68|369.88|371.68|369.88|0
1638786000000|2021-12-06 10:20:00|371.87|370.07|371.68|369.88|371.87|370.07|371.68|369.88|0
1638786010000|2021-12-06 10:20:10|371.78|369.98|371.68|369.88|371.78|369.98|371.68|369.88|0
1638786020000|2021-12-06 10:20:20|371.58|369.78|371.49|369.69|371.58|369.78|371.49|369.69|0
1638786030000|2021-12-06 10:20:30|371.39|369.59|371.11|369.31|371.39|369.59|371.11|369.31|0
1638786060000|2021-12-06 10:21:00|371.3|369.5|371.3|369.5|371.3|369.5|371.3|369.5|0
1638786070000|2021-12-06 10:21:10|371.11|369.31|371.11|369.31|371.11|369.31|371.11|369.31|0
1638786080000|2021-12-06 10:21:20|371.01|369.21|371.11|369.31|371.11|369.31|371.01|369.21|0
1638786090000|2021-12-06 10:21:30|370.92|369.12|370.73|368.93|370.92|369.12|370.54|368.74|0
1638786100000|2021-12-06 10:21:40|370.35|368.55|370.35|368.55|370.35|368.55|370.16|368.36|0
1638786110000|2021-12-06 10:21:50|370.44|368.64|370.35|368.55|370.54|368.74|370.35|368.55|0
1638786120000|2021-12-06 10:22:00|370.44|368.64|370.16|368.36|370.44|368.64|370.16|368.36|0
1638786130000|2021-12-06 10:22:10|370.35|368.55|370.25|368.45|370.35|368.55|370.25|368.45|0
1638786140000|2021-12-06 10:22:20|370.16|368.36|370.35|368.55|370.44|368.64|370.16|368.36|0
1638786150000|2021-12-06 10:22:30|370.54|368.74|370.35|368.55|370.54|368.74|370.35|368.55|0
1638786190000|2021-12-06 10:23:10|370.25|368.45|369.97|368.17|370.25|368.45|369.97|368.17|0
1638786210000|2021-12-06 10:23:30|370.16|368.36|370.16|368.36|370.25|368.45|370.16|368.36|0
1638786220000|2021-12-06 10:23:40|370.06|368.26|370.16|368.36|370.16|368.36|370.06|368.26|0
1638786230000|2021-12-06 10:23:50|370.06|368.26|370.06|368.26|370.06|368.26|370.06|368.26|0
1638786240000|2021-12-06 10:24:00|369.97|368.17|370.16|368.36|370.16|368.36|369.97|368.17|0
1638786250000|2021-12-06 10:24:10|370.06|368.26|370.16|368.36|370.16|368.36|369.97|368.17|0
1638786260000|2021-12-06 10:24:20|369.78|367.98|369.59|367.79|369.78|367.98|369.4|367.6|0
1638786270000|2021-12-06 10:24:30|369.4|367.6|369.21|367.41|369.4|367.6|369.21|367.41|0
1638786280000|2021-12-06 10:24:40|369.02|367.22|369.02|367.22|369.02|367.22|368.64|366.84|0
1638786290000|2021-12-06 10:24:50|368.07|366.27|367.12|365.32|368.07|366.27|367.12|365.32|0
1638786300000|2021-12-06 10:25:00|367.5|365.7|367.31|365.51|367.5|365.7|366.83|365.03|0
1638786310000|2021-12-06 10:25:10|367.12|365.32|367.31|365.51|367.31|365.51|367.12|365.32|0
1638786320000|2021-12-06 10:25:20|366.93|365.13|366.65|364.85|366.93|365.13|366.55|364.75|0
1638786330000|2021-12-06 10:25:30|366.55|364.75|365.7|363.9|366.93|365.13|365.7|363.9|0
1638786340000|2021-12-06 10:25:40|365.99|364.19|365.99|364.19|365.99|364.19|365.99|364.19|0
1638786350000|2021-12-06 10:25:50|365.42|363.62|364.47|362.67|365.42|363.62|364.47|362.67|0
1638786360000|2021-12-06 10:26:00|364.29|362.49|364.1|362.3|364.29|362.49|363.91|362.11|0
1638786370000|2021-12-06 10:26:10|364.47|362.67|365.23|363.43|365.23|363.43|364.47|362.67|0
1638786380000|2021-12-06 10:26:20|365.42|363.62|365.61|363.81|365.8|364|365.42|363.62|0
1638786390000|2021-12-06 10:26:30|365.8|364|365.61|363.81|365.8|364|365.61|363.81|0
1638786400000|2021-12-06 10:26:40|365.8|364|365.61|363.81|365.8|364|365.61|363.81|0
1638786410000|2021-12-06 10:26:50|365.42|363.62|365.42|363.62|365.42|363.62|365.42|363.62|0
1638786420000|2021-12-06 10:27:00|365.8|364|365.23|363.43|365.98|364.18|365.23|363.43|0
1638786430000|2021-12-06 10:27:10|365.04|363.24|364.66|362.86|365.04|363.24|364.66|362.86|0
1638786440000|2021-12-06 10:27:20|364.47|362.67|364.28|362.48|364.47|362.67|364.28|362.48|0
1638786450000|2021-12-06 10:27:30|363.91|362.11|364.1|362.3|364.1|362.3|363.91|362.11|0
1638786460000|2021-12-06 10:27:40|363.72|361.92|363.43|361.63|363.72|361.92|363.43|361.63|0
1638786470000|2021-12-06 10:27:50|363.34|361.54|363.15|361.35|363.34|361.54|363.15|361.35|0
1638786480000|2021-12-06 10:28:00|362.78|360.98|363.05|361.25|363.05|361.25|362.4|360.6|0
1638786490000|2021-12-06 10:28:10|362.78|360.98|362.21|360.41|362.78|360.98|362.21|360.41|0
1638786500000|2021-12-06 10:28:20|362.4|360.6|362.59|360.79|362.77|360.97|362.4|360.6|0
1638786510000|2021-12-06 10:28:30|362.77|360.97|362.21|360.41|362.77|360.97|362.21|360.41|0
1638786520000|2021-12-06 10:28:40|362.02|360.22|361.64|359.84|362.02|360.22|361.64|359.84|0
1638786530000|2021-12-06 10:28:50|361.27|359.47|360.89|359.09|361.27|359.47|360.89|359.09|0
1638786540000|2021-12-06 10:29:00|361.08|359.28|361.73|359.93|361.73|359.93|361.08|359.28|0
1638786550000|2021-12-06 10:29:10|360.25|358.45|362.85|361.05|362.85|361.05|360.25|358.45|0
1638786560000|2021-12-06 10:29:20|362.75|360.95|362.75|360.95|362.75|360.95|362.75|360.95|0
1638786570000|2021-12-06 10:29:30|362.85|361.05|363.45|361.65|363.45|361.65|362.85|361.05|0
1638786580000|2021-12-06 10:29:40|363.36|361.56|364.82|363.02|364.82|363.02|363.36|361.56|0
1638786590000|2021-12-06 10:29:50|364.45|362.65|364.26|362.46|364.45|362.65|364.26|362.46|0
1638786600000|2021-12-06 10:30:00|363.89|362.09|363.7|361.9|364.07|362.27|363.7|361.9|0
1638786610000|2021-12-06 10:30:10|364.07|362.27|364.35|362.55|364.64|362.84|363.89|362.09|0
1638786620000|2021-12-06 10:30:20|364.45|362.65|364.45|362.65|364.64|362.84|364.45|362.65|0
1638786630000|2021-12-06 10:30:30|364.64|362.84|363.98|362.18|364.64|362.84|363.89|362.09|0
1638786640000|2021-12-06 10:30:40|364.07|362.27|363.51|361.71|364.26|362.46|363.51|361.71|0
1638786650000|2021-12-06 10:30:50|363.7|361.9|363.7|361.9|363.7|361.9|363.7|361.9|0
1638786660000|2021-12-06 10:31:00|364.26|362.46|363.89|362.09|364.26|362.46|363.7|361.9|0
1638786670000|2021-12-06 10:31:10|364.07|362.27|363.89|362.09|364.26|362.46|363.89|362.09|0
1638786680000|2021-12-06 10:31:20|363.88|362.08|363.32|361.52|364.07|362.27|363.32|361.52|0
1638786690000|2021-12-06 10:31:30|363.14|361.34|362.76|360.96|363.32|361.52|362.76|360.96|0
1638786700000|2021-12-06 10:31:40|362.95|361.15|362.29|360.49|362.95|361.15|362.2|360.4|0
1638786710000|2021-12-06 10:31:50|362.2|360.4|362.29|360.49|362.29|360.49|361.83|360.03|0
1638786720000|2021-12-06 10:32:00|362.57|360.77|362.2|360.4|362.57|360.77|362.01|360.21|0
1638786730000|2021-12-06 10:32:10|362.57|360.77|362.29|360.49|362.57|360.77|362.29|360.49|0
1638786740000|2021-12-06 10:32:20|362.2|360.4|362.2|360.4|362.2|360.4|362.01|360.21|0
1638786750000|2021-12-06 10:32:30|362.39|360.59|362.1|360.3|362.39|360.59|362.01|360.21|0
1638786760000|2021-12-06 10:32:40|362.2|360.4|362.39|360.59|362.57|360.77|362.2|360.4|0
1638786770000|2021-12-06 10:32:50|362.57|360.77|362.57|360.77|362.57|360.77|362.57|360.77|0
1638786780000|2021-12-06 10:33:00|362.76|360.96|363.13|361.33|363.13|361.33|362.76|360.96|0
1638786790000|2021-12-06 10:33:10|363.51|361.71|363.6|361.8|363.6|361.8|363.51|361.71|0
1638786800000|2021-12-06 10:33:20|363.88|362.08|364.35|362.55|364.35|362.55|363.88|362.08|0
1638786810000|2021-12-06 10:33:30|364.26|362.46|365.01|363.21|365.01|363.21|364.26|362.46|0
1638786820000|2021-12-06 10:33:40|364.82|363.02|364.82|363.02|365.01|363.21|364.82|363.02|0
1638786830000|2021-12-06 10:33:50|365.1|363.3|365.01|363.21|365.1|363.3|365.01|363.21|0
1638786840000|2021-12-06 10:34:00|365.57|363.77|365.01|363.21|365.57|363.77|365.01|363.21|0
1638786850000|2021-12-06 10:34:10|364.82|363.02|365.01|363.21|365.01|363.21|364.82|363.02|0
1638786860000|2021-12-06 10:34:20|365.19|363.39|365.19|363.39|365.38|363.58|365.19|363.39|0
1638786870000|2021-12-06 10:34:30|365.01|363.21|365.38|363.58|365.38|363.58|365.01|363.21|0
1638786880000|2021-12-06 10:34:40|365.76|363.96|365.94|364.14|365.94|364.14|365.57|363.77|0
1638786890000|2021-12-06 10:34:50|366.13|364.33|366.13|364.33|366.13|364.33|366.13|364.33|0
1638786900000|2021-12-06 10:35:00|366.32|364.52|366.32|364.52|366.51|364.71|366.32|364.52|0
1638786910000|2021-12-06 10:35:10|366.13|364.33|366.32|364.52|366.32|364.52|366.13|364.33|0
1638786920000|2021-12-06 10:35:20|366.13|364.33|365.76|363.96|366.13|364.33|365.66|363.86|0
1638786930000|2021-12-06 10:35:30|366.13|364.33|365.76|363.96|366.13|364.33|365.76|363.96|0
1638786940000|2021-12-06 10:35:40|365.94|364.14|366.51|364.71|366.51|364.71|365.94|364.14|0
1638786950000|2021-12-06 10:35:50|366.69|364.89|366.32|364.52|366.69|364.89|366.32|364.52|0
1638786960000|2021-12-06 10:36:00|365.94|364.14|366.13|364.33|366.13|364.33|365.76|363.96|0
1638786970000|2021-12-06 10:36:10|365.94|364.14|366.51|364.71|366.51|364.71|365.94|364.14|0
1638786980000|2021-12-06 10:36:20|366.13|364.33|366.13|364.33|366.32|364.52|366.13|364.33|0
1638786990000|2021-12-06 10:36:30|365.94|364.14|366.32|364.52|366.41|364.61|365.94|364.14|0
1638787000000|2021-12-06 10:36:40|365.94|364.14|365.94|364.14|365.94|364.14|365.94|364.14|0
1638787010000|2021-12-06 10:36:50|366.03|364.23|365.38|363.58|366.03|364.23|365.38|363.58|0
1638787020000|2021-12-06 10:37:00|365.57|363.77|365.38|363.58|365.57|363.77|365.38|363.58|0
1638787030000|2021-12-06 10:37:10|365.19|363.39|365.38|363.58|365.38|363.58|365.19|363.39|0
1638787040000|2021-12-06 10:37:20|365.19|363.39|365|363.2|365.19|363.39|365|363.2|0
1638787050000|2021-12-06 10:37:30|364.82|363.02|365|363.2|365|363.2|364.82|363.02|0
1638787060000|2021-12-06 10:37:40|365.38|363.58|365.57|363.77|365.66|363.86|365.38|363.58|0
1638787070000|2021-12-06 10:37:50|365.94|364.14|365.94|364.14|366.13|364.33|365.94|364.14|0
1638787080000|2021-12-06 10:38:00|366.13|364.33|366.03|364.23|366.32|364.52|366.03|364.23|0
1638787090000|2021-12-06 10:38:10|365.94|364.14|365.56|363.76|366.03|364.23|365.56|363.76|0
1638787100000|2021-12-06 10:38:20|366.32|364.52|366.32|364.52|366.32|364.52|366.32|364.52|0
1638787110000|2021-12-06 10:38:30|366.5|364.7|366.32|364.52|366.5|364.7|366.32|364.52|0
1638787120000|2021-12-06 10:38:40|366.5|364.7|366.69|364.89|366.69|364.89|366.5|364.7|0
1638787130000|2021-12-06 10:38:50|366.59|364.79|365.75|363.95|366.59|364.79|365.75|363.95|0
1638787140000|2021-12-06 10:39:00|365.56|363.76|365.28|363.48|365.65|363.85|365.28|363.48|0
1638787150000|2021-12-06 10:39:10|364.9|363.1|365.28|363.48|365.28|363.48|364.9|363.1|0
1638787160000|2021-12-06 10:39:20|365|363.2|365.38|363.58|365.38|363.58|365|363.2|0
1638787170000|2021-12-06 10:39:30|365|363.2|365.19|363.39|365.19|363.39|365|363.2|0
1638787180000|2021-12-06 10:39:40|364.81|363.01|365.19|363.39|365.19|363.39|364.53|362.73|0
1638787190000|2021-12-06 10:39:50|365|363.2|364.62|362.82|365|363.2|364.62|362.82|0
1638787200000|2021-12-06 10:40:00|364.81|363.01|364.25|362.45|364.81|363.01|364.25|362.45|0
1638787210000|2021-12-06 10:40:10|364.06|362.26|364.62|362.82|364.62|362.82|364.06|362.26|0
1638787220000|2021-12-06 10:40:20|364.06|362.26|364.25|362.45|364.25|362.45|364.06|362.26|0
1638787230000|2021-12-06 10:40:30|364.34|362.54|364.62|362.82|364.62|362.82|364.34|362.54|0
1638787240000|2021-12-06 10:40:40|364.81|363.01|364.81|363.01|364.81|363.01|364.81|363.01|0
1638787250000|2021-12-06 10:40:50|364.62|362.82|364.81|363.01|364.81|363.01|364.62|362.82|0
1638787260000|2021-12-06 10:41:00|364.71|362.91|364.62|362.82|364.81|363.01|364.62|362.82|0
1638787270000|2021-12-06 10:41:10|364.06|362.26|364.15|362.35|364.25|362.45|363.87|362.07|0
1638787280000|2021-12-06 10:41:20|363.87|362.07|363.5|361.7|363.87|362.07|363.5|361.7|0
1638787290000|2021-12-06 10:41:30|363.31|361.51|362.94|361.14|363.31|361.51|362.94|361.14|0
1638787300000|2021-12-06 10:41:40|362.56|360.76|362.38|360.58|362.94|361.14|362.38|360.58|0
1638787310000|2021-12-06 10:41:50|361.63|359.83|361.81|360.01|361.81|360.01|361.63|359.83|0
1638787320000|2021-12-06 10:42:00|362.56|360.76|362.56|360.76|362.75|360.95|362.56|360.76|0
1638787330000|2021-12-06 10:42:10|362.75|360.95|362.75|360.95|363.12|361.32|362.75|360.95|0
1638787340000|2021-12-06 10:42:20|362.56|360.76|362.19|360.39|362.56|360.76|362.19|360.39|0
1638787350000|2021-12-06 10:42:30|362|360.2|362|360.2|362|360.2|361.81|360.01|0
1638787360000|2021-12-06 10:42:40|362.19|360.39|362.09|360.29|362.19|360.39|362.09|360.29|0
1638787370000|2021-12-06 10:42:50|362|360.2|362|360.2|362.19|360.39|362|360.2|0
1638787380000|2021-12-06 10:43:00|361.9|360.1|362.19|360.39|362.19|360.39|361.9|360.1|0
1638787390000|2021-12-06 10:43:10|362.56|360.76|362.19|360.39|362.56|360.76|362|360.2|0
1638787400000|2021-12-06 10:43:20|362|360.2|361.53|359.73|362|360.2|361.53|359.73|0
1638787410000|2021-12-06 10:43:30|361.44|359.64|361.44|359.64|361.44|359.64|361.44|359.64|0
1638787420000|2021-12-06 10:43:40|361.25|359.45|362.19|360.39|362.19|360.39|361.25|359.45|0
1638787430000|2021-12-06 10:43:50|362.37|360.57|362.37|360.57|362.37|360.57|362.37|360.57|0
1638787440000|2021-12-06 10:44:00|362.28|360.48|362.93|361.13|362.93|361.13|362.28|360.48|0
1638787450000|2021-12-06 10:44:10|363.12|361.32|363.31|361.51|363.31|361.51|363.12|361.32|0
1638787460000|2021-12-06 10:44:20|363.5|361.7|363.5|361.7|363.68|361.88|363.5|361.7|0
1638787470000|2021-12-06 10:44:30|363.31|361.51|363.31|361.51|363.31|361.51|363.12|361.32|0
1638787490000|2021-12-06 10:44:50|363.49|361.69|363.31|361.51|363.49|361.69|363.31|361.51|0
1638787500000|2021-12-06 10:45:00|363.49|361.69|363.49|361.69|363.49|361.69|363.49|361.69|0
1638787510000|2021-12-06 10:45:10|363.68|361.88|364.43|362.63|364.43|362.63|363.68|361.88|0
1638787520000|2021-12-06 10:45:20|364.24|362.44|364.24|362.44|364.33|362.53|364.24|362.44|0
1638787530000|2021-12-06 10:45:30|364.33|362.53|363.96|362.16|364.33|362.53|363.96|362.16|0
1638787540000|2021-12-06 10:45:40|364.15|362.35|363.87|362.07|364.15|362.35|363.87|362.07|0
1638787550000|2021-12-06 10:45:50|364.06|362.26|364.15|362.35|364.15|362.35|364.06|362.26|0
1638787560000|2021-12-06 10:46:00|363.68|361.88|364.06|362.26|364.06|362.26|363.68|361.88|0
1638787570000|2021-12-06 10:46:10|363.77|361.97|363.49|361.69|363.87|362.07|363.49|361.69|0
1638787580000|2021-12-06 10:46:20|363.68|361.88|363.87|362.07|363.87|362.07|363.68|361.88|0
1638787590000|2021-12-06 10:46:30|363.96|362.16|364.05|362.25|364.05|362.25|363.77|361.97|0
1638787600000|2021-12-06 10:46:40|363.68|361.88|363.12|361.32|363.68|361.88|363.12|361.32|0
1638787610000|2021-12-06 10:46:50|363.31|361.51|364.33|362.53|364.33|362.53|363.31|361.51|0
1638787620000|2021-12-06 10:47:00|364.24|362.44|364.43|362.63|364.43|362.63|364.24|362.44|0
1638787630000|2021-12-06 10:47:10|364.62|362.82|364.43|362.63|364.62|362.82|364.43|362.63|0
1638787640000|2021-12-06 10:47:20|364.62|362.82|364.89|363.09|364.89|363.09|364.62|362.82|0
1638787650000|2021-12-06 10:47:30|364.8|363|364.89|363.09|365.08|363.28|364.8|363|0
1638787660000|2021-12-06 10:47:40|364.99|363.19|364.99|363.19|364.99|363.19|364.99|363.19|0
1638787670000|2021-12-06 10:47:50|364.8|363|364.89|363.09|364.99|363.19|364.8|363|0
1638787680000|2021-12-06 10:48:00|364.8|363|365.27|363.47|365.27|363.47|364.8|363|0
1638787690000|2021-12-06 10:48:10|365.08|363.28|364.99|363.19|365.27|363.47|364.99|363.19|0
1638787710000|2021-12-06 10:48:30|365.08|363.28|364.8|363|365.08|363.28|364.62|362.82|0
1638787720000|2021-12-06 10:48:40|364.61|362.81|364.61|362.81|364.61|362.81|364.61|362.81|0
1638787730000|2021-12-06 10:48:50|364.43|362.63|364.43|362.63|364.43|362.63|364.33|362.53|0
1638787740000|2021-12-06 10:49:00|364.61|362.81|365.18|363.38|365.18|363.38|364.61|362.81|0
1638787750000|2021-12-06 10:49:10|364.99|363.19|364.99|363.19|364.99|363.19|364.99|363.19|0
1638787760000|2021-12-06 10:49:20|364.8|363|364.8|363|364.8|363|364.7|362.9|0
1638787770000|2021-12-06 10:49:30|364.99|363.19|365.18|363.38|365.18|363.38|364.99|363.19|0
1638787780000|2021-12-06 10:49:40|364.8|363|364.24|362.44|364.8|363|364.24|362.44|0
1638787790000|2021-12-06 10:49:50|363.86|362.06|363.68|361.88|363.86|362.06|363.68|361.88|0
1638787800000|2021-12-06 10:50:00|363.58|361.78|364.05|362.25|364.05|362.25|363.58|361.78|0
1638787810000|2021-12-06 10:50:10|364.24|362.44|363.86|362.06|364.43|362.63|363.86|362.06|0
1638787820000|2021-12-06 10:50:20|364.05|362.25|364.05|362.25|364.05|362.25|363.86|362.06|0
1638787830000|2021-12-06 10:50:30|363.86|362.06|363.86|362.06|364.05|362.25|363.86|362.06|0
1638787840000|2021-12-06 10:50:40|364.43|362.63|364.42|362.62|364.43|362.63|364.42|362.62|0
1638787850000|2021-12-06 10:50:50|364.61|362.81|364.05|362.25|364.61|362.81|364.05|362.25|0
1638787860000|2021-12-06 10:51:00|363.95|362.15|363.95|362.15|363.95|362.15|363.86|362.06|0
1638787870000|2021-12-06 10:51:10|363.67|361.87|363.67|361.87|363.67|361.87|363.49|361.69|0
1638787880000|2021-12-06 10:51:20|363.11|361.31|363.2|361.4|363.2|361.4|363.11|361.31|0
1638787890000|2021-12-06 10:51:30|363.3|361.5|363.86|362.06|363.86|362.06|363.3|361.5|0
1638787900000|2021-12-06 10:51:40|364.05|362.25|364.33|362.53|364.33|362.53|364.05|362.25|0
1638787910000|2021-12-06 10:51:50|364.24|362.44|364.8|363|364.8|363|364.24|362.44|0
1638787920000|2021-12-06 10:52:00|364.61|362.81|364.51|362.71|364.61|362.81|364.42|362.62|0
1638787930000|2021-12-06 10:52:10|364.42|362.62|364.05|362.25|364.61|362.81|364.05|362.25|0
1638787940000|2021-12-06 10:52:20|363.67|361.87|363.76|361.96|364.05|362.25|363.67|361.87|0
1638787950000|2021-12-06 10:52:30|363.86|362.06|363.67|361.87|363.86|362.06|363.67|361.87|0
1638787960000|2021-12-06 10:52:40|363.49|361.69|363.3|361.5|363.49|361.69|363.3|361.5|0
1638787970000|2021-12-06 10:52:50|363.39|361.59|363.49|361.69|363.49|361.69|363.39|361.59|0
1638787980000|2021-12-06 10:53:00|362.92|361.12|363.01|361.21|363.01|361.21|362.92|361.12|0
1638787990000|2021-12-06 10:53:10|362.92|361.12|362.92|361.12|363.01|361.21|362.92|361.12|0
1638788000000|2021-12-06 10:53:20|362.55|360.75|361.99|360.19|362.55|360.75|361.99|360.19|0
1638788010000|2021-12-06 10:53:30|362.17|360.37|362.08|360.28|362.17|360.37|361.99|360.19|0
1638788020000|2021-12-06 10:53:40|361.99|360.19|362.55|360.75|362.55|360.75|361.99|360.19|0
1638788030000|2021-12-06 10:53:50|362.45|360.65|361.99|360.19|362.45|360.65|361.99|360.19|0
1638788040000|2021-12-06 10:54:00|362.17|360.37|362.17|360.37|362.26|360.46|362.17|360.37|0
1638788050000|2021-12-06 10:54:10|362.36|360.56|362.36|360.56|362.36|360.56|362.36|360.56|0
1638788060000|2021-12-06 10:54:20|362.17|360.37|361.61|359.81|362.17|360.37|361.61|359.81|0
1638788070000|2021-12-06 10:54:30|361.8|360|362.17|360.37|362.17|360.37|361.8|360|0
1638788080000|2021-12-06 10:54:40|361.8|360|361.99|360.19|361.99|360.19|361.61|359.81|0
1638788090000|2021-12-06 10:54:50|362.17|360.37|362.36|360.56|362.55|360.75|362.17|360.37|0
1638788100000|2021-12-06 10:55:00|362.17|360.37|362.55|360.75|362.55|360.75|362.17|360.37|0
1638788110000|2021-12-06 10:55:10|362.36|360.56|362.55|360.75|362.55|360.75|362.36|360.56|0
1638788120000|2021-12-06 10:55:20|363.11|361.31|362.92|361.12|363.11|361.31|362.92|361.12|0
1638788130000|2021-12-06 10:55:30|362.73|360.93|362.36|360.56|362.73|360.93|362.36|360.56|0
1638788140000|2021-12-06 10:55:40|362.55|360.75|362.36|360.56|362.55|360.75|362.36|360.56|0
1638788150000|2021-12-06 10:55:50|362.55|360.75|362.36|360.56|362.55|360.75|362.36|360.56|0
1638788160000|2021-12-06 10:56:00|362.17|360.37|362.17|360.37|362.36|360.56|361.99|360.19|0
1638788170000|2021-12-06 10:56:10|362.36|360.56|361.89|360.09|362.36|360.56|361.8|360|0
1638788180000|2021-12-06 10:56:20|361.98|360.18|361.98|360.18|362.26|360.46|361.98|360.18|0
1638788190000|2021-12-06 10:56:30|362.36|360.56|361.98|360.18|362.36|360.56|361.98|360.18|0
1638788200000|2021-12-06 10:56:40|362.17|360.37|362.45|360.65|362.45|360.65|362.17|360.37|0
1638788210000|2021-12-06 10:56:50|362.55|360.75|362.92|361.12|362.92|361.12|362.55|360.75|0
1638788220000|2021-12-06 10:57:00|362.63|360.83|362.92|361.12|362.92|361.12|362.54|360.74|0
1638788230000|2021-12-06 10:57:10|363.29|361.49|363.48|361.68|363.48|361.68|363.11|361.31|0
1638788240000|2021-12-06 10:57:20|362.54|360.74|360.95|359.15|362.54|360.74|360.95|359.15|0
1638788250000|2021-12-06 10:57:30|360.68|358.88|361.05|359.25|361.05|359.25|360.58|358.78|0
1638788260000|2021-12-06 10:57:40|361.14|359.34|360.86|359.06|361.24|359.44|360.86|359.06|0
1638788270000|2021-12-06 10:57:50|361.05|359.25|360.49|358.69|361.05|359.25|360.49|358.69|0
1638788280000|2021-12-06 10:58:00|361.14|359.34|360.86|359.06|361.14|359.34|360.86|359.06|0
1638788290000|2021-12-06 10:58:10|360.76|358.96|361.61|359.81|361.7|359.9|360.76|358.96|0
1638788300000|2021-12-06 10:58:20|361.42|359.62|361.61|359.81|361.8|360|361.42|359.62|0
1638788310000|2021-12-06 10:58:30|361.8|360|362.17|360.37|362.17|360.37|361.8|360|0
1638788320000|2021-12-06 10:58:40|362.36|360.56|362.17|360.37|362.54|360.74|362.17|360.37|0
1638788330000|2021-12-06 10:58:50|362.36|360.56|362.17|360.37|362.36|360.56|362.17|360.37|0
1638788340000|2021-12-06 10:59:00|362.54|360.74|362.17|360.37|362.54|360.74|362.17|360.37|0
1638788350000|2021-12-06 10:59:10|362.36|360.56|361.61|359.81|362.36|360.56|361.61|359.81|0
1638788360000|2021-12-06 10:59:20|361.51|359.71|361.42|359.62|361.51|359.71|361.42|359.62|0
1638788370000|2021-12-06 10:59:30|361.61|359.81|360.95|359.15|361.61|359.81|360.95|359.15|0
1638788380000|2021-12-06 10:59:40|360.86|359.06|361.23|359.43|361.23|359.43|360.86|359.06|0
1638788390000|2021-12-06 10:59:50|361.42|359.62|361.61|359.81|361.61|359.81|361.23|359.43|0
1638788400000|2021-12-06 11:00:00|361.32|359.52|361.88|360.08|361.88|360.08|361.32|359.52|0
1638788410000|2021-12-06 11:00:10|361.79|359.99|361.23|359.43|361.79|359.99|361.23|359.43|0
1638788420000|2021-12-06 11:00:20|360.86|359.06|361.98|360.18|361.98|360.18|360.86|359.06|0
1638788430000|2021-12-06 11:00:30|362.07|360.27|361.88|360.08|362.07|360.27|361.88|360.08|0
1638788440000|2021-12-06 11:00:40|361.98|360.18|362.35|360.55|362.35|360.55|361.98|360.18|0
1638788450000|2021-12-06 11:00:50|362.54|360.74|362.91|361.11|363|361.2|362.54|360.74|0
1638788460000|2021-12-06 11:01:00|363.1|361.3|363.48|361.68|363.48|361.68|363.1|361.3|0
1638788470000|2021-12-06 11:01:10|363.85|362.05|363.85|362.05|364.04|362.24|363.85|362.05|0
1638788480000|2021-12-06 11:01:20|364.04|362.24|363.66|361.86|364.04|362.24|363.66|361.86|0
1638788490000|2021-12-06 11:01:30|363.85|362.05|364.23|362.43|364.23|362.43|363.85|362.05|0
1638788500000|2021-12-06 11:01:40|364.04|362.24|363.85|362.05|364.04|362.24|363.85|362.05|0
1638788510000|2021-12-06 11:01:50|364.04|362.24|363.85|362.05|364.04|362.24|363.85|362.05|0
1638788520000|2021-12-06 11:02:00|364.04|362.24|364.41|362.61|364.41|362.61|364.04|362.24|0
1638788530000|2021-12-06 11:02:10|364.6|362.8|364.6|362.8|364.6|362.8|364.6|362.8|0
1638788540000|2021-12-06 11:02:20|364.79|362.99|364.79|362.99|364.79|362.99|364.69|362.89|0
1638788550000|2021-12-06 11:02:30|364.6|362.8|364.6|362.8|364.69|362.89|364.6|362.8|0
1638788560000|2021-12-06 11:02:40|364.41|362.61|364.41|362.61|364.41|362.61|364.41|362.61|0
1638788570000|2021-12-06 11:02:50|364.04|362.24|363.66|361.86|364.04|362.24|363.47|361.67|0
1638788580000|2021-12-06 11:03:00|363.75|361.95|364.41|362.61|364.41|362.61|363.66|361.86|0
1638788590000|2021-12-06 11:03:10|364.6|362.8|364.41|362.61|364.6|362.8|364.41|362.61|0
1638788600000|2021-12-06 11:03:20|364.6|362.8|364.6|362.8|364.6|362.8|364.6|362.8|0
1638788610000|2021-12-06 11:03:30|364.41|362.61|364.6|362.8|364.6|362.8|364.41|362.61|0
1638788620000|2021-12-06 11:03:40|364.41|362.61|364.79|362.99|364.79|362.99|364.41|362.61|0
1638788630000|2021-12-06 11:03:50|364.6|362.8|364.5|362.7|364.6|362.8|364.5|362.7|0
1638788640000|2021-12-06 11:04:00|364.41|362.61|364.03|362.23|364.41|362.61|364.03|362.23|0
1638788650000|2021-12-06 11:04:10|363.85|362.05|363.85|362.05|363.85|362.05|363.75|361.95|0
1638788660000|2021-12-06 11:04:20|364.03|362.23|364.41|362.61|364.41|362.61|363.85|362.05|0
1638788670000|2021-12-06 11:04:30|364.22|362.42|364.22|362.42|364.41|362.61|364.22|362.42|0
1638788680000|2021-12-06 11:04:40|364.03|362.23|364.41|362.61|364.6|362.8|364.03|362.23|0
1638788700000|2021-12-06 11:05:00|364.22|362.42|363.47|361.67|364.22|362.42|363.47|361.67|0
1638788710000|2021-12-06 11:05:10|363.66|361.86|363.47|361.67|363.66|361.86|363.37|361.57|0
1638788720000|2021-12-06 11:05:20|363.66|361.86|363.37|361.57|363.66|361.86|363.37|361.57|0
1638788730000|2021-12-06 11:05:30|363.28|361.48|363.75|361.95|363.75|361.95|363.28|361.48|0
1638788740000|2021-12-06 11:05:40|363.66|361.86|363.94|362.14|363.94|362.14|363.66|361.86|0
1638788750000|2021-12-06 11:05:50|364.03|362.23|363.85|362.05|364.22|362.42|363.85|362.05|0
1638788760000|2021-12-06 11:06:00|363.28|361.48|363.37|361.57|363.47|361.67|363.28|361.48|0
1638788770000|2021-12-06 11:06:10|363.47|361.67|364.12|362.32|364.12|362.32|363.47|361.67|0
1638788780000|2021-12-06 11:06:20|364.03|362.23|364.41|362.61|364.41|362.61|364.03|362.23|0
1638788790000|2021-12-06 11:06:30|364.59|362.79|364.78|362.98|364.78|362.98|364.41|362.61|0
1638788800000|2021-12-06 11:06:40|365.16|363.36|365.16|363.36|365.16|363.36|365.06|363.26|0
1638788810000|2021-12-06 11:06:50|365.06|363.26|364.97|363.17|365.34|363.54|364.97|363.17|0
1638788820000|2021-12-06 11:07:00|364.87|363.07|365.16|363.36|365.16|363.36|364.87|363.07|0
1638788830000|2021-12-06 11:07:10|365.34|363.54|365.34|363.54|365.34|363.54|365.34|363.54|0
1638788840000|2021-12-06 11:07:20|365.53|363.73|365.53|363.73|365.53|363.73|365.53|363.73|0
1638788850000|2021-12-06 11:07:30|365.34|363.54|365.62|363.82|365.62|363.82|365.34|363.54|0
1638788860000|2021-12-06 11:07:40|365.53|363.73|365.72|363.92|365.72|363.92|365.34|363.54|0
1638788870000|2021-12-06 11:07:50|365.34|363.54|365.34|363.54|365.34|363.54|365.16|363.36|0
1638788880000|2021-12-06 11:08:00|365.43|363.63|365.53|363.73|365.53|363.73|365.34|363.54|0
1638788890000|2021-12-06 11:08:10|366.09|364.29|365.72|363.92|366.09|364.29|365.72|363.92|0
1638788900000|2021-12-06 11:08:20|365.53|363.73|365.72|363.92|365.72|363.92|365.53|363.73|0
1638788910000|2021-12-06 11:08:30|365.91|364.11|365.72|363.92|365.91|364.11|365.72|363.92|0
1638788920000|2021-12-06 11:08:40|365.91|364.11|365.91|364.11|365.91|364.11|365.91|364.11|0
1638788930000|2021-12-06 11:08:50|366|364.2|366.47|364.67|366.47|364.67|366|364.2|0
1638788940000|2021-12-06 11:09:00|366.66|364.86|366.84|365.04|366.84|365.04|366.66|364.86|0
1638788950000|2021-12-06 11:09:10|366.94|365.14|367.22|365.42|367.22|365.42|366.94|365.14|0
1638788960000|2021-12-06 11:09:20|367.41|365.61|367.41|365.61|367.41|365.61|367.22|365.42|0
1638788970000|2021-12-06 11:09:30|367.6|365.8|367.41|365.61|367.6|365.8|367.41|365.61|0
1638788980000|2021-12-06 11:09:40|367.31|365.51|367.22|365.42|367.31|365.51|367.22|365.42|0
1638788990000|2021-12-06 11:09:50|367.41|365.61|367.22|365.42|367.41|365.61|367.22|365.42|0
1638789000000|2021-12-06 11:10:00|367.41|365.61|367.41|365.61|367.41|365.61|367.22|365.42|0
1638789010000|2021-12-06 11:10:10|367.31|365.51|367.6|365.8|367.6|365.8|367.22|365.42|0
1638789020000|2021-12-06 11:10:20|367.41|365.61|367.78|365.98|367.78|365.98|367.41|365.61|0
1638789030000|2021-12-06 11:10:30|367.6|365.8|367.6|365.8|367.6|365.8|367.6|365.8|0
1638789040000|2021-12-06 11:10:40|367.5|365.7|367.6|365.8|367.6|365.8|367.22|365.42|0
1638789050000|2021-12-06 11:10:50|367.41|365.61|367.97|366.17|367.97|366.17|367.22|365.42|0
1638789060000|2021-12-06 11:11:00|367.78|365.98|367.78|365.98|367.87|366.07|367.78|365.98|0
1638789070000|2021-12-06 11:11:10|367.59|365.79|367.59|365.79|367.59|365.79|367.59|365.79|0
1638789080000|2021-12-06 11:11:20|367.41|365.61|367.22|365.42|367.5|365.7|367.22|365.42|0
1638789090000|2021-12-06 11:11:30|367.03|365.23|366.74|364.94|367.03|365.23|366.65|364.85|0
1638789100000|2021-12-06 11:11:40|367.03|365.23|366.84|365.04|367.03|365.23|366.84|365.04|0
1638789110000|2021-12-06 11:11:50|366.74|364.94|366.74|364.94|366.74|364.94|366.65|364.85|0
1638789120000|2021-12-06 11:12:00|366.65|364.85|366.47|364.67|366.65|364.85|366.47|364.67|0
1638789130000|2021-12-06 11:12:10|366.56|364.76|366.65|364.85|366.84|365.04|366.56|364.76|0
1638789140000|2021-12-06 11:12:20|366.84|365.04|366.84|365.04|366.84|365.04|366.84|365.04|0
1638789150000|2021-12-06 11:12:30|366.47|364.67|366.09|364.29|366.47|364.67|366.09|364.29|0
1638789160000|2021-12-06 11:12:40|366.18|364.38|366.28|364.48|366.46|364.66|366.18|364.38|0
1638789170000|2021-12-06 11:12:50|366.37|364.57|366.46|364.66|366.46|364.66|366.37|364.57|0
1638789180000|2021-12-06 11:13:00|366.28|364.48|366.37|364.57|366.37|364.57|366.28|364.48|0
1638789190000|2021-12-06 11:13:10|366.46|364.66|366.28|364.48|366.46|364.66|366.28|364.48|0
1638789200000|2021-12-06 11:13:20|366.46|364.66|366.28|364.48|366.46|364.66|366.28|364.48|0
1638789210000|2021-12-06 11:13:30|366.46|364.66|366.09|364.29|366.46|364.66|366.09|364.29|0
1638789220000|2021-12-06 11:13:40|365.99|364.19|365.9|364.1|366.09|364.29|365.9|364.1|0
1638789230000|2021-12-06 11:13:50|365.8|364|365.52|363.72|365.8|364|365.52|363.72|0
1638789240000|2021-12-06 11:14:00|365.9|364.1|366.09|364.29|366.28|364.48|365.9|364.1|0
1638789250000|2021-12-06 11:14:10|366.65|364.85|366.65|364.85|366.74|364.94|366.65|364.85|0
1638789260000|2021-12-06 11:14:20|366.46|364.66|366.65|364.85|366.65|364.85|366.28|364.48|0
1638789270000|2021-12-06 11:14:30|366.84|365.04|367.03|365.23|367.03|365.23|366.84|365.04|0
1638789280000|2021-12-06 11:14:40|367.21|365.41|367.03|365.23|367.21|365.41|366.84|365.04|0
1638789290000|2021-12-06 11:14:50|367.21|365.41|367.59|365.79|367.59|365.79|367.21|365.41|0
1638789300000|2021-12-06 11:15:00|367.4|365.6|367.4|365.6|367.4|365.6|367.21|365.41|0
1638789310000|2021-12-06 11:15:10|368.06|366.26|368.53|366.73|368.53|366.73|368.06|366.26|0
1638789320000|2021-12-06 11:15:20|368.34|366.54|368.34|366.54|368.34|366.54|368.25|366.45|0
1638789330000|2021-12-06 11:15:30|368.53|366.73|368.91|367.11|368.91|367.11|368.53|366.73|0
1638789340000|2021-12-06 11:15:40|368.72|366.92|368.34|366.54|368.72|366.92|368.34|366.54|0
1638789350000|2021-12-06 11:15:50|368.53|366.73|368.72|366.92|368.72|366.92|368.34|366.54|0
1638789360000|2021-12-06 11:16:00|368.91|367.11|368.72|366.92|369.1|367.3|368.72|366.92|0
1638789370000|2021-12-06 11:16:10|368.15|366.35|368.53|366.73|368.53|366.73|368.15|366.35|0
1638789380000|2021-12-06 11:16:20|368.34|366.54|368.72|366.92|368.72|366.92|368.34|366.54|0
1638789390000|2021-12-06 11:16:30|368.91|367.11|369.1|367.3|369.1|367.3|368.91|367.11|0
1638789400000|2021-12-06 11:16:40|368.91|367.11|368.91|367.11|368.91|367.11|368.72|366.92|0
1638789410000|2021-12-06 11:16:50|369.1|367.3|369.1|367.3|369.1|367.3|369.1|367.3|0
1638789420000|2021-12-06 11:17:00|369.28|367.48|368.53|366.73|369.28|367.48|368.53|366.73|0
1638789430000|2021-12-06 11:17:10|368.34|366.54|368.53|366.73|368.53|366.73|368.34|366.54|0
1638789440000|2021-12-06 11:17:20|368.15|366.35|368.24|366.44|368.24|366.44|368.15|366.35|0
1638789450000|2021-12-06 11:17:30|368.34|366.54|368.53|366.73|368.53|366.73|368.34|366.54|0
1638789460000|2021-12-06 11:17:40|368.91|367.11|368.81|367.01|368.91|367.11|368.72|366.92|0
1638789470000|2021-12-06 11:17:50|368.72|366.92|369.18|367.38|369.18|367.38|368.72|366.92|0
1638789480000|2021-12-06 11:18:00|369.28|367.48|369.28|367.48|369.28|367.48|369.09|367.29|0
1638789490000|2021-12-06 11:18:10|369.09|367.29|369.66|367.86|369.85|368.05|369.09|367.29|0
1638789500000|2021-12-06 11:18:20|369.85|368.05|369.66|367.86|369.85|368.05|369.66|367.86|0
1638789510000|2021-12-06 11:18:30|369.47|367.67|369.47|367.67|369.47|367.67|369.28|367.48|0
1638789520000|2021-12-06 11:18:40|369.66|367.86|369.85|368.05|369.85|368.05|369.47|367.67|0
1638789530000|2021-12-06 11:18:50|369.66|367.86|369.66|367.86|369.66|367.86|369.66|367.86|0
1638789540000|2021-12-06 11:19:00|370.04|368.24|369.85|368.05|370.04|368.24|369.85|368.05|0
1638789550000|2021-12-06 11:19:10|369.66|367.86|369.28|367.48|369.66|367.86|369.28|367.48|0
1638789560000|2021-12-06 11:19:20|369.66|367.86|369.75|367.95|369.85|368.05|369.66|367.86|0
1638789570000|2021-12-06 11:19:30|369.66|367.86|369.85|368.05|369.85|368.05|369.66|367.86|0
1638789580000|2021-12-06 11:19:40|369.66|367.86|369.66|367.86|369.66|367.86|369.56|367.76|0
1638789590000|2021-12-06 11:19:50|369.47|367.67|369.66|367.86|369.66|367.86|369.47|367.67|0
1638789600000|2021-12-06 11:20:00|369.85|368.05|369.85|368.05|370.04|368.24|369.85|368.05|0
1638789610000|2021-12-06 11:20:10|369.66|367.86|369.85|368.05|369.85|368.05|369.66|367.86|0
1638789620000|2021-12-06 11:20:20|370.03|368.23|370.41|368.61|370.41|368.61|370.03|368.23|0
1638789640000|2021-12-06 11:20:40|370.6|368.8|370.6|368.8|370.6|368.8|370.6|368.8|0
1638789650000|2021-12-06 11:20:50|370.41|368.61|370.22|368.42|370.41|368.61|370.22|368.42|0
1638789660000|2021-12-06 11:21:00|370.41|368.61|370.6|368.8|370.6|368.8|370.41|368.61|0
1638789670000|2021-12-06 11:21:10|370.41|368.61|370.79|368.99|370.79|368.99|370.41|368.61|0
1638789680000|2021-12-06 11:21:20|370.98|369.18|370.79|368.99|370.98|369.18|370.79|368.99|0
1638789690000|2021-12-06 11:21:30|370.6|368.8|370.6|368.8|370.6|368.8|370.6|368.8|0
1638789700000|2021-12-06 11:21:40|370.5|368.7|370.6|368.8|370.79|368.99|370.5|368.7|0
1638789710000|2021-12-06 11:21:50|370.79|368.99|370.79|368.99|370.79|368.99|370.79|368.99|0
1638789720000|2021-12-06 11:22:00|371.17|369.37|371.17|369.37|371.17|369.37|371.17|369.37|0
1638789730000|2021-12-06 11:22:10|370.98|369.18|370.79|368.99|370.98|369.18|370.79|368.99|0
1638789740000|2021-12-06 11:22:20|370.6|368.8|370.5|368.7|370.6|368.8|370.41|368.61|0
1638789750000|2021-12-06 11:22:30|370.6|368.8|370.41|368.61|370.6|368.8|370.22|368.42|0
1638789760000|2021-12-06 11:22:40|370.22|368.42|370.03|368.23|370.22|368.42|370.03|368.23|0
1638789770000|2021-12-06 11:22:50|370.22|368.42|370.41|368.61|370.41|368.61|370.22|368.42|0
1638789780000|2021-12-06 11:23:00|370.22|368.42|370.22|368.42|370.41|368.61|370.22|368.42|0
1638789790000|2021-12-06 11:23:10|370.69|368.89|371.16|369.36|371.16|369.36|370.69|368.89|0
1638789800000|2021-12-06 11:23:20|371.35|369.55|371.54|369.74|371.54|369.74|371.35|369.55|0
1638789810000|2021-12-06 11:23:30|371.35|369.55|371.35|369.55|371.54|369.74|371.35|369.55|0
1638789820000|2021-12-06 11:23:40|371.16|369.36|371.07|369.27|371.16|369.36|370.98|369.18|0
1638789830000|2021-12-06 11:23:50|370.98|369.18|370.69|368.89|370.98|369.18|370.69|368.89|0
1638789840000|2021-12-06 11:24:00|370.6|368.8|370.79|368.99|370.79|368.99|370.41|368.61|0
1638789850000|2021-12-06 11:24:10|370.69|368.89|370.41|368.61|370.69|368.89|370.41|368.61|0
1638789860000|2021-12-06 11:24:20|370.6|368.8|370.6|368.8|370.6|368.8|370.6|368.8|0
1638789870000|2021-12-06 11:24:30|370.5|368.7|370.6|368.8|370.6|368.8|370.5|368.7|0
1638789880000|2021-12-06 11:24:40|370.41|368.61|370.22|368.42|370.41|368.61|370.22|368.42|0
1638789890000|2021-12-06 11:24:50|370.41|368.61|370.41|368.61|370.41|368.61|370.41|368.61|0
1638789900000|2021-12-06 11:25:00|370.6|368.8|370.78|368.98|370.78|368.98|370.6|368.8|0
1638789910000|2021-12-06 11:25:10|370.6|368.8|370.6|368.8|370.6|368.8|370.6|368.8|0
1638789920000|2021-12-06 11:25:20|370.41|368.61|370.22|368.42|370.41|368.61|370.22|368.42|0
1638789930000|2021-12-06 11:25:30|370.03|368.23|370.41|368.61|370.41|368.61|370.03|368.23|0
1638789940000|2021-12-06 11:25:40|370.22|368.42|370.22|368.42|370.22|368.42|370.22|368.42|0
1638789950000|2021-12-06 11:25:50|370.12|368.32|370.22|368.42|370.22|368.42|370.12|368.32|0
1638789960000|2021-12-06 11:26:00|370.12|368.32|370.22|368.42|370.22|368.42|370.03|368.23|0
1638789980000|2021-12-06 11:26:20|370.03|368.23|369.08|367.28|370.03|368.23|369.08|367.28|0
1638789990000|2021-12-06 11:26:30|368.9|367.1|369.08|367.28|369.08|367.28|368.9|367.1|0
1638790010000|2021-12-06 11:26:50|368.9|367.1|368.9|367.1|368.9|367.1|368.9|367.1|0
1638790020000|2021-12-06 11:27:00|369.08|367.28|369.08|367.28|369.08|367.28|369.08|367.28|0
1638790030000|2021-12-06 11:27:10|369.46|367.66|368.9|367.1|369.46|367.66|368.9|367.1|0
1638790040000|2021-12-06 11:27:20|369.08|367.28|369.08|367.28|369.08|367.28|369.08|367.28|0
1638790050000|2021-12-06 11:27:30|369.93|368.13|369.65|367.85|369.93|368.13|369.65|367.85|0
1638790060000|2021-12-06 11:27:40|369.84|368.04|369.93|368.13|369.93|368.13|369.84|368.04|0
1638790070000|2021-12-06 11:27:50|369.27|367.47|369.27|367.47|369.27|367.47|369.27|367.47|0
1638790080000|2021-12-06 11:28:00|369.08|367.28|368.89|367.09|369.08|367.28|368.89|367.09|0
1638790090000|2021-12-06 11:28:10|368.71|366.91|369.08|367.28|369.08|367.28|368.71|366.91|0
1638790100000|2021-12-06 11:28:20|368.71|366.91|368.52|366.72|368.71|366.91|368.52|366.72|0
1638790120000|2021-12-06 11:28:40|368.33|366.53|368.14|366.34|368.33|366.53|368.14|366.34|0
1638790140000|2021-12-06 11:29:00|368.33|366.53|368.14|366.34|368.33|366.53|368.14|366.34|0
1638790150000|2021-12-06 11:29:10|367.95|366.15|368.14|366.34|368.14|366.34|367.95|366.15|0
1638790160000|2021-12-06 11:29:20|368.33|366.53|369.46|367.66|369.46|367.66|368.33|366.53|0
1638790170000|2021-12-06 11:29:30|369.27|367.47|369.46|367.66|369.46|367.66|369.27|367.47|0
1638790180000|2021-12-06 11:29:40|369.65|367.85|368.89|367.09|369.65|367.85|368.89|367.09|0
1638790190000|2021-12-06 11:29:50|368.7|366.9|369.08|367.28|369.08|367.28|368.7|366.9|0
1638790200000|2021-12-06 11:30:00|368.7|366.9|368.7|366.9|368.7|366.9|368.7|366.9|0
1638790210000|2021-12-06 11:30:10|368.89|367.09|369.08|367.28|369.08|367.28|368.89|367.09|0
1638790220000|2021-12-06 11:30:20|369.46|367.66|369.46|367.66|369.46|367.66|369.46|367.66|0
1638790230000|2021-12-06 11:30:30|369.65|367.85|369.65|367.85|369.65|367.85|369.65|367.85|0
1638790240000|2021-12-06 11:30:40|368.77|366.97|369.15|367.35|369.15|367.35|368.77|366.97|0
1638790250000|2021-12-06 11:30:50|368.96|367.16|369.24|367.44|369.34|367.54|368.96|367.16|0
1638790260000|2021-12-06 11:31:00|369.34|367.54|369.15|367.35|369.34|367.54|368.96|367.16|0
1638790270000|2021-12-06 11:31:10|369.34|367.54|369.72|367.92|369.72|367.92|369.34|367.54|0
1638790280000|2021-12-06 11:31:20|370.09|368.29|369.72|367.92|370.09|368.29|369.72|367.92|0
1638790290000|2021-12-06 11:31:30|370.09|368.29|370.09|368.29|370.09|368.29|370.09|368.29|0
1638790300000|2021-12-06 11:31:40|369.72|367.92|370|368.2|370.09|368.29|369.72|367.92|0
1638790310000|2021-12-06 11:31:50|369.9|368.1|369.9|368.1|369.9|368.1|369.9|368.1|0
1638790320000|2021-12-06 11:32:00|370.28|368.48|370.28|368.48|370.28|368.48|370.28|368.48|0
1638790330000|2021-12-06 11:32:10|370.09|368.29|370.09|368.29|370.18|368.38|370.09|368.29|0
1638790340000|2021-12-06 11:32:20|370.28|368.48|370.09|368.29|370.28|368.48|370.09|368.29|0
1638790350000|2021-12-06 11:32:30|370.28|368.48|369.9|368.1|370.28|368.48|369.9|368.1|0
1638790360000|2021-12-06 11:32:40|370.09|368.29|370.18|368.38|370.28|368.48|370.09|368.29|0
1638790370000|2021-12-06 11:32:50|369.9|368.1|368.96|367.16|369.9|368.1|368.96|367.16|0
1638790380000|2021-12-06 11:33:00|368.77|366.97|369.05|367.25|369.05|367.25|368.77|366.97|0
1638790390000|2021-12-06 11:33:10|368.96|367.16|368.96|367.16|368.96|367.16|368.96|367.16|0
1638790410000|2021-12-06 11:33:30|369.15|367.35|368.96|367.16|369.15|367.35|368.96|367.16|0
1638790420000|2021-12-06 11:33:40|369.15|367.35|369.15|367.35|369.15|367.35|369.15|367.35|0
1638790430000|2021-12-06 11:33:50|369.05|367.25|368.96|367.16|369.05|367.25|368.77|366.97|0
1638790440000|2021-12-06 11:34:00|369.15|367.35|369.15|367.35|369.15|367.35|368.96|367.16|0
1638790450000|2021-12-06 11:34:10|369.33|367.53|368.96|367.16|369.33|367.53|368.96|367.16|0
1638790460000|2021-12-06 11:34:20|368.77|366.97|368.39|366.59|368.77|366.97|368.39|366.59|0
1638790470000|2021-12-06 11:34:30|368.1|366.3|368.01|366.21|368.1|366.3|368.01|366.21|0
1638790480000|2021-12-06 11:34:40|368.1|366.3|368.2|366.4|368.2|366.4|368.1|366.3|0
1638790490000|2021-12-06 11:34:50|367.82|366.02|368.01|366.21|368.01|366.21|367.82|366.02|0
1638790500000|2021-12-06 11:35:00|367.91|366.11|368.39|366.59|368.39|366.59|367.91|366.11|0
1638790510000|2021-12-06 11:35:10|368.29|366.49|368.86|367.06|368.86|367.06|368.2|366.4|0
1638790520000|2021-12-06 11:35:20|368.77|366.97|369.05|367.25|369.05|367.25|368.77|366.97|0
1638790530000|2021-12-06 11:35:30|369.14|367.34|369.05|367.25|369.14|367.34|369.05|367.25|0
1638790540000|2021-12-06 11:35:40|368.95|367.15|369.14|367.34|369.14|367.34|368.95|367.15|0
1638790550000|2021-12-06 11:35:50|368.95|367.15|368.58|366.78|368.95|367.15|368.58|366.78|0
1638790560000|2021-12-06 11:36:00|368.77|366.97|368.77|366.97|368.77|366.97|368.77|366.97|0
1638790570000|2021-12-06 11:36:10|369.33|367.53|369.33|367.53|369.33|367.53|369.14|367.34|0
1638790580000|2021-12-06 11:36:20|369.14|367.34|369.33|367.53|369.33|367.53|369.14|367.34|0
1638790590000|2021-12-06 11:36:30|369.52|367.72|369.52|367.72|369.71|367.91|369.52|367.72|0
1638790600000|2021-12-06 11:36:40|369.33|367.53|368.95|367.15|369.33|367.53|368.95|367.15|0
1638790610000|2021-12-06 11:36:50|368.76|366.96|368.86|367.06|368.95|367.15|368.76|366.96|0
1638790620000|2021-12-06 11:37:00|368.85|367.05|368.76|366.96|368.95|367.15|368.76|366.96|0
1638790630000|2021-12-06 11:37:10|368.85|367.05|369.14|367.34|369.14|367.34|368.85|367.05|0
1638790640000|2021-12-06 11:37:20|369.04|367.24|368.76|366.96|369.04|367.24|368.76|366.96|0
1638790670000|2021-12-06 11:37:50|368.95|367.15|368.95|367.15|368.95|367.15|368.95|367.15|0
1638790680000|2021-12-06 11:38:00|369.04|367.24|369.14|367.34|369.23|367.43|368.95|367.15|0
1638790690000|2021-12-06 11:38:10|369.52|367.72|369.42|367.62|369.52|367.72|369.42|367.62|0
1638790700000|2021-12-06 11:38:20|369.52|367.72|369.14|367.34|369.52|367.72|369.14|367.34|0
1638790710000|2021-12-06 11:38:30|369.33|367.53|369.33|367.53|369.33|367.53|369.33|367.53|0
1638790720000|2021-12-06 11:38:40|369.23|367.43|368.95|367.15|369.23|367.43|368.95|367.15|0
1638790730000|2021-12-06 11:38:50|368.76|366.96|368.76|366.96|368.85|367.05|368.76|366.96|0
1638790740000|2021-12-06 11:39:00|368.95|367.15|369.33|367.53|369.33|367.53|368.95|367.15|0
1638790750000|2021-12-06 11:39:10|369.14|367.34|369.04|367.24|369.14|367.34|369.04|367.24|0
1638790760000|2021-12-06 11:39:20|369.14|367.34|369.33|367.53|369.33|367.53|369.14|367.34|0
1638790770000|2021-12-06 11:39:30|369.52|367.72|369.33|367.53|369.71|367.91|369.33|367.53|0
1638790780000|2021-12-06 11:39:40|369.14|367.34|369.14|367.34|369.14|367.34|369.14|367.34|0
1638790800000|2021-12-06 11:40:00|368.95|367.15|368.76|366.96|369.14|367.34|368.76|366.96|0
1638790810000|2021-12-06 11:40:10|368.28|366.48|368.57|366.77|368.57|366.77|368.28|366.48|0
1638790820000|2021-12-06 11:40:20|368.38|366.58|368.38|366.58|368.57|366.77|368.38|366.58|0
1638790830000|2021-12-06 11:40:30|368.76|366.96|369.33|367.53|369.33|367.53|368.76|366.96|0
1638790840000|2021-12-06 11:40:40|369.52|367.72|369.8|368|369.89|368.09|369.52|367.72|0
1638790850000|2021-12-06 11:40:50|369.89|368.09|370.08|368.28|370.08|368.28|369.89|368.09|0
1638790860000|2021-12-06 11:41:00|369.52|367.72|369.8|368|369.8|368|369.52|367.72|0
1638790870000|2021-12-06 11:41:10|369.89|368.09|370.17|368.37|370.17|368.37|369.89|368.09|0
1638790880000|2021-12-06 11:41:20|370.27|368.47|369.89|368.09|370.27|368.47|369.89|368.09|0
1638790890000|2021-12-06 11:41:30|370.08|368.28|370.08|368.28|370.27|368.47|370.08|368.28|0
1638790900000|2021-12-06 11:41:40|369.7|367.9|369.61|367.81|369.7|367.9|369.51|367.71|0
1638790910000|2021-12-06 11:41:50|369.89|368.09|369.61|367.81|369.89|368.09|369.61|367.81|0
1638790920000|2021-12-06 11:42:00|369.7|367.9|369.61|367.81|369.7|367.9|369.51|367.71|0
1638790930000|2021-12-06 11:42:10|369.51|367.71|369.51|367.71|369.51|367.71|369.51|367.71|0
1638790940000|2021-12-06 11:42:20|369.7|367.9|369.98|368.18|369.98|368.18|369.51|367.71|0
1638790950000|2021-12-06 11:42:30|369.89|368.09|370.46|368.66|370.46|368.66|369.89|368.09|0
1638790960000|2021-12-06 11:42:40|370.36|368.56|370.27|368.47|370.36|368.56|370.27|368.47|0
1638790970000|2021-12-06 11:42:50|370.46|368.66|370.27|368.47|370.46|368.66|370.27|368.47|0
1638790980000|2021-12-06 11:43:00|370.36|368.56|371.03|369.23|371.03|369.23|370.36|368.56|0
1638790990000|2021-12-06 11:43:10|371.98|370.18|371.79|369.99|371.98|370.18|371.79|369.99|0
1638791000000|2021-12-06 11:43:20|371.97|370.17|371.97|370.17|371.97|370.17|371.79|369.99|0
1638791010000|2021-12-06 11:43:30|372.16|370.36|372.35|370.55|372.35|370.55|372.16|370.36|0
1638791020000|2021-12-06 11:43:40|371.97|370.17|371.97|370.17|371.97|370.17|371.78|369.98|0
1638791040000|2021-12-06 11:44:00|371.78|369.98|371.78|369.98|371.78|369.98|371.78|369.98|0
1638791050000|2021-12-06 11:44:10|371.97|370.17|371.97|370.17|371.97|370.17|371.97|370.17|0
1638791060000|2021-12-06 11:44:20|372.35|370.55|371.78|369.98|372.35|370.55|371.78|369.98|0
1638791070000|2021-12-06 11:44:30|372.06|370.26|371.97|370.17|372.06|370.26|371.97|370.17|0
1638791080000|2021-12-06 11:44:40|372.16|370.36|372.54|370.74|372.54|370.74|372.16|370.36|0
1638791090000|2021-12-06 11:44:50|372.35|370.55|372.16|370.36|372.35|370.55|372.16|370.36|0
1638791100000|2021-12-06 11:45:00|372.54|370.74|372.35|370.55|372.54|370.74|372.35|370.55|0
1638791110000|2021-12-06 11:45:10|372.16|370.36|372.54|370.74|372.54|370.74|372.16|370.36|0
1638791120000|2021-12-06 11:45:20|373.11|371.31|373.3|371.5|373.3|371.5|373.11|371.31|0
1638791130000|2021-12-06 11:45:30|373.49|371.69|373.49|371.69|373.49|371.69|373.49|371.69|0
1638791140000|2021-12-06 11:45:40|373.68|371.88|373.49|371.69|373.68|371.88|373.49|371.69|0
1638791150000|2021-12-06 11:45:50|373.68|371.88|373.87|372.07|373.87|372.07|373.68|371.88|0
1638791160000|2021-12-06 11:46:00|374.06|372.26|374.06|372.26|374.06|372.26|374.06|372.26|0
1638791170000|2021-12-06 11:46:10|373.87|372.07|373.87|372.07|373.87|372.07|373.68|371.88|0
1638791190000|2021-12-06 11:46:30|373.68|371.88|373.87|372.07|373.87|372.07|373.68|371.88|0
1638791200000|2021-12-06 11:46:40|374.25|372.45|373.87|372.07|374.25|372.45|373.87|372.07|0
1638791210000|2021-12-06 11:46:50|373.49|371.69|373.3|371.5|373.49|371.69|373.3|371.5|0
1638791220000|2021-12-06 11:47:00|373.87|372.07|374.06|372.26|374.06|372.26|373.87|372.07|0
1638791230000|2021-12-06 11:47:10|373.87|372.07|373.68|371.88|373.87|372.07|373.68|371.88|0
1638791240000|2021-12-06 11:47:20|373.49|371.69|373.11|371.31|373.49|371.69|373.11|371.31|0
1638791250000|2021-12-06 11:47:30|373.3|371.5|372.73|370.93|373.3|371.5|372.73|370.93|0
1638791260000|2021-12-06 11:47:40|372.92|371.12|372.92|371.12|372.92|371.12|372.92|371.12|0
1638791270000|2021-12-06 11:47:50|372.73|370.93|372.73|370.93|372.73|370.93|372.73|370.93|0
1638791280000|2021-12-06 11:48:00|372.92|371.12|372.73|370.93|372.92|371.12|372.73|370.93|0
1638791290000|2021-12-06 11:48:10|372.35|370.55|371.97|370.17|372.35|370.55|371.97|370.17|0
1638791300000|2021-12-06 11:48:20|371.78|369.98|372.44|370.64|372.44|370.64|371.78|369.98|0
1638791310000|2021-12-06 11:48:30|372.54|370.74|372.54|370.74|372.73|370.93|372.16|370.36|0
1638791320000|2021-12-06 11:48:40|372.44|370.64|372.54|370.74|372.54|370.74|372.35|370.55|0
1638791330000|2021-12-06 11:48:50|372.63|370.83|372.92|371.12|372.92|371.12|372.63|370.83|0
1638791340000|2021-12-06 11:49:00|372.82|371.02|372.35|370.55|373.11|371.31|372.35|370.55|0
1638791360000|2021-12-06 11:49:20|372.16|370.36|372.16|370.36|372.16|370.36|372.16|370.36|0
1638791370000|2021-12-06 11:49:30|371.97|370.17|371.59|369.79|371.97|370.17|371.59|369.79|0
1638791380000|2021-12-06 11:49:40|371.21|369.41|371.21|369.41|371.21|369.41|371.21|369.41|0
1638791400000|2021-12-06 11:50:00|371.02|369.22|370.83|369.03|371.02|369.22|370.64|368.84|0
1638791410000|2021-12-06 11:50:10|371.02|369.22|371.02|369.22|371.02|369.22|371.02|369.22|0
1638791420000|2021-12-06 11:50:20|370.83|369.03|370.83|369.03|370.83|369.03|370.83|369.03|0
1638791430000|2021-12-06 11:50:30|371.02|369.22|371.21|369.41|371.21|369.41|371.02|369.22|0
1638791440000|2021-12-06 11:50:40|371.59|369.79|371.4|369.6|371.59|369.79|371.21|369.41|0
1638791450000|2021-12-06 11:50:50|371.59|369.79|371.4|369.6|371.78|369.98|371.4|369.6|0
1638791460000|2021-12-06 11:51:00|371.59|369.79|371.59|369.79|371.59|369.79|371.59|369.79|0
1638791470000|2021-12-06 11:51:10|371.4|369.6|371.4|369.6|371.4|369.6|371.4|369.6|0
1638791480000|2021-12-06 11:51:20|371.02|369.22|370.64|368.84|371.02|369.22|370.64|368.84|0
1638791490000|2021-12-06 11:51:30|370.83|369.03|371.21|369.41|371.21|369.41|370.83|369.03|0
1638791500000|2021-12-06 11:51:40|371.4|369.6|371.97|370.17|371.97|370.17|371.4|369.6|0
1638791510000|2021-12-06 11:51:50|372.16|370.36|371.97|370.17|372.16|370.36|371.97|370.17|0
1638791520000|2021-12-06 11:52:00|372.34|370.54|372.44|370.64|372.44|370.64|372.06|370.26|0
1638791530000|2021-12-06 11:52:10|372.53|370.73|372.53|370.73|372.53|370.73|372.34|370.54|0
1638791540000|2021-12-06 11:52:20|372.91|371.11|372.91|371.11|373.1|371.3|372.72|370.92|0
1638791550000|2021-12-06 11:52:30|373.1|371.3|372.91|371.11|373.1|371.3|372.91|371.11|0
1638791560000|2021-12-06 11:52:40|373|371.2|372.91|371.11|373|371.2|372.91|371.11|0
1638791570000|2021-12-06 11:52:50|372.72|370.92|372.91|371.11|372.91|371.11|372.72|370.92|0
1638791580000|2021-12-06 11:53:00|373|371.2|372.72|370.92|373.1|371.3|372.72|370.92|0
1638791590000|2021-12-06 11:53:10|372.91|371.11|372.62|370.82|372.91|371.11|372.62|370.82|0
1638791600000|2021-12-06 11:53:20|372.72|370.92|372.62|370.82|372.72|370.92|372.62|370.82|0
1638791610000|2021-12-06 11:53:30|372.72|370.92|372.53|370.73|372.91|371.11|372.53|370.73|0
1638791620000|2021-12-06 11:53:40|372.72|370.92|372.53|370.73|372.72|370.92|372.53|370.73|0
1638791630000|2021-12-06 11:53:50|372.72|370.92|372.72|370.92|372.72|370.92|372.62|370.82|0
1638791640000|2021-12-06 11:54:00|372.91|371.11|372.72|370.92|372.91|371.11|372.72|370.92|0
1638791650000|2021-12-06 11:54:10|372.91|371.11|373.29|371.49|373.29|371.49|372.91|371.11|0
1638791660000|2021-12-06 11:54:20|373.48|371.68|373.48|371.68|373.48|371.68|373.48|371.68|0
1638791670000|2021-12-06 11:54:30|373.57|371.77|373.67|371.87|373.67|371.87|373.57|371.77|0
1638791680000|2021-12-06 11:54:40|373.57|371.77|373.57|371.77|373.57|371.77|373.57|371.77|0
1638791690000|2021-12-06 11:54:50|373.1|371.3|373.1|371.3|373.29|371.49|373.1|371.3|0
1638791700000|2021-12-06 11:55:00|373.29|371.49|373.86|372.06|373.86|372.06|373.29|371.49|0
1638791710000|2021-12-06 11:55:10|374.24|372.44|373.86|372.06|374.24|372.44|373.86|372.06|0
1638791720000|2021-12-06 11:55:20|373.48|371.68|373.76|371.96|373.76|371.96|373.48|371.68|0
1638791730000|2021-12-06 11:55:30|373.86|372.06|374.24|372.44|374.24|372.44|373.86|372.06|0
1638791740000|2021-12-06 11:55:40|374.43|372.63|374.05|372.25|374.43|372.63|374.05|372.25|0
1638791750000|2021-12-06 11:55:50|374.24|372.44|374.43|372.63|374.52|372.72|374.24|372.44|0
1638791760000|2021-12-06 11:56:00|374.24|372.44|374.43|372.63|374.43|372.63|374.24|372.44|0
1638791770000|2021-12-06 11:56:10|374.62|372.82|375|373.2|375|373.2|374.62|372.82|0
1638791780000|2021-12-06 11:56:20|375.19|373.39|376.14|374.34|376.14|374.34|375.19|373.39|0
1638791800000|2021-12-06 11:56:40|376.33|374.53|376.52|374.72|376.52|374.72|376.33|374.53|0
1638791810000|2021-12-06 11:56:50|376.71|374.91|376.33|374.53|376.71|374.91|376.33|374.53|0
1638791820000|2021-12-06 11:57:00|375.95|374.15|376.71|374.91|376.71|374.91|375.95|374.15|0
1638791830000|2021-12-06 11:57:10|376.9|375.1|376.9|375.1|376.9|375.1|376.9|375.1|0
1638791840000|2021-12-06 11:57:20|376.71|374.91|376.9|375.1|377.28|375.48|376.71|374.91|0
1638791850000|2021-12-06 11:57:30|376.71|374.91|376.99|375.19|377.09|375.29|376.71|374.91|0
1638791860000|2021-12-06 11:57:40|376.9|375.1|377.09|375.29|377.09|375.29|376.9|375.1|0
1638791870000|2021-12-06 11:57:50|376.9|375.1|377.09|375.29|377.28|375.48|376.9|375.1|0
1638791880000|2021-12-06 11:58:00|377.67|375.87|377.67|375.87|377.86|376.06|377.47|375.67|0
1638791890000|2021-12-06 11:58:10|377.86|376.06|380.3|378.5|380.3|378.5|377.86|376.06|0
1638791900000|2021-12-06 11:58:20|377.8|376|377.99|376.19|377.99|376.19|377.8|376|0
1638791910000|2021-12-06 11:58:30|377.8|376|377.41|375.61|377.8|376|377.41|375.61|0
1638791920000|2021-12-06 11:58:40|377.8|376|376.8|375|377.8|376|376.8|375|0
1638791930000|2021-12-06 11:58:50|376.99|375.19|376.99|375.19|376.99|375.19|376.89|375.09|0
1638791940000|2021-12-06 11:59:00|376.8|375|376.61|374.81|376.8|375|376.42|374.62|0
1638791950000|2021-12-06 11:59:10|376.22|374.42|376.42|374.62|376.42|374.62|376.22|374.42|0
1638791960000|2021-12-06 11:59:20|376.22|374.42|376.61|374.81|376.61|374.81|376.22|374.42|0
1638791970000|2021-12-06 11:59:30|376.7|374.9|376.42|374.62|376.7|374.9|376.42|374.62|0
1638791980000|2021-12-06 11:59:40|376.8|375|376.99|375.19|376.99|375.19|376.8|375|0
1638791990000|2021-12-06 11:59:50|376.8|375|376.8|375|376.8|375|376.8|375|0
1638792000000|2021-12-06 12:00:00|376.89|375.09|377.18|375.38|377.56|375.76|376.89|375.09|0
1638792010000|2021-12-06 12:00:10|377.56|375.76|377.65|375.85|378.14|376.34|377.56|375.76|0
1638792020000|2021-12-06 12:00:20|378.14|376.34|378.14|376.34|378.33|376.53|378.14|376.34|0
1638792030000|2021-12-06 12:00:30|378.33|376.53|377.75|375.95|378.33|376.53|377.75|375.95|0
1638792040000|2021-12-06 12:00:40|377.56|375.76|377.37|375.57|377.56|375.76|377.37|375.57|0
1638792050000|2021-12-06 12:00:50|376.99|375.19|377.27|375.47|377.37|375.57|376.99|375.19|0
1638792060000|2021-12-06 12:01:00|377.37|375.57|377.18|375.38|377.37|375.57|376.99|375.19|0
1638792070000|2021-12-06 12:01:10|376.99|375.19|377.18|375.38|377.18|375.38|376.99|375.19|0
1638792080000|2021-12-06 12:01:20|376.41|374.61|376.41|374.61|376.41|374.61|376.22|374.42|0
1638792090000|2021-12-06 12:01:30|376.22|374.42|376.41|374.61|376.41|374.61|376.22|374.42|0
1638792100000|2021-12-06 12:01:40|376.6|374.8|376.6|374.8|376.6|374.8|376.41|374.61|0
1638792110000|2021-12-06 12:01:50|376.41|374.61|376.03|374.23|376.6|374.8|376.03|374.23|0
1638792120000|2021-12-06 12:02:00|375.93|374.13|376.03|374.23|376.03|374.23|375.93|374.13|0
1638792130000|2021-12-06 12:02:10|375.93|374.13|376.03|374.23|376.22|374.42|375.93|374.13|0
1638792140000|2021-12-06 12:02:20|375.84|374.04|375.65|373.85|375.84|374.04|375.65|373.85|0
1638792150000|2021-12-06 12:02:30|375.84|374.04|376.41|374.61|376.41|374.61|375.84|374.04|0
1638792160000|2021-12-06 12:02:40|375.65|373.85|375.65|373.85|375.65|373.85|375.55|373.75|0
1638792170000|2021-12-06 12:02:50|376.03|374.23|376.31|374.51|376.31|374.51|376.03|374.23|0
1638792180000|2021-12-06 12:03:00|376.41|374.61|376.31|374.51|376.41|374.61|376.31|374.51|0
1638792190000|2021-12-06 12:03:10|376.22|374.42|375.84|374.04|376.22|374.42|375.65|373.85|0
1638792200000|2021-12-06 12:03:20|375.55|373.75|375.74|373.94|375.74|373.94|375.55|373.75|0
1638792210000|2021-12-06 12:03:30|375.84|374.04|376.03|374.23|376.03|374.23|375.84|374.04|0
1638792220000|2021-12-06 12:03:40|375.93|374.13|375.93|374.13|375.93|374.13|375.84|374.04|0
1638792230000|2021-12-06 12:03:50|375.84|374.04|375.26|373.46|375.84|374.04|375.26|373.46|0
1638792240000|2021-12-06 12:04:00|375.46|373.66|375.55|373.75|375.55|373.75|375.36|373.56|0
1638792250000|2021-12-06 12:04:10|375.36|373.56|375.46|373.66|375.65|373.85|375.36|373.56|0
1638792260000|2021-12-06 12:04:20|375.84|374.04|375.45|373.65|375.84|374.04|375.45|373.65|0
1638792270000|2021-12-06 12:04:30|375.84|374.04|375.93|374.13|375.93|374.13|375.84|374.04|0
1638792280000|2021-12-06 12:04:40|375.84|374.04|375.65|373.85|375.84|374.04|375.65|373.85|0
1638792290000|2021-12-06 12:04:50|375.84|374.04|375.74|373.94|375.84|374.04|375.74|373.94|0
1638792300000|2021-12-06 12:05:00|375.65|373.85|375.65|373.85|375.84|374.04|375.65|373.85|0
1638792310000|2021-12-06 12:05:10|375.84|374.04|375.93|374.13|375.93|374.13|375.65|373.85|0
1638792320000|2021-12-06 12:05:20|375.84|374.04|376.22|374.42|376.22|374.42|375.84|374.04|0
1638792330000|2021-12-06 12:05:30|376.31|374.51|376.79|374.99|376.79|374.99|376.31|374.51|0
1638792340000|2021-12-06 12:05:40|376.98|375.18|377.07|375.27|377.07|375.27|376.98|375.18|0
1638792350000|2021-12-06 12:05:50|376.98|375.18|376.69|374.89|377.07|375.27|376.6|374.8|0
1638792360000|2021-12-06 12:06:00|376.41|374.61|375.64|373.84|376.41|374.61|375.64|373.84|0
1638792370000|2021-12-06 12:06:10|375.45|373.65|375.54|373.74|375.54|373.74|375.35|373.55|0
1638792380000|2021-12-06 12:06:20|375.45|373.65|375.45|373.65|375.45|373.65|375.45|373.65|0
1638792390000|2021-12-06 12:06:30|375.64|373.84|375.26|373.46|375.64|373.84|375.07|373.27|0
1638792400000|2021-12-06 12:06:40|375.07|373.27|374.88|373.08|375.07|373.27|374.88|373.08|0
1638792410000|2021-12-06 12:06:50|374.69|372.89|374.5|372.7|374.69|372.89|374.5|372.7|0
1638792420000|2021-12-06 12:07:00|374.69|372.89|374.69|372.89|374.78|372.98|374.69|372.89|0
1638792430000|2021-12-06 12:07:10|374.59|372.79|374.69|372.89|374.69|372.89|374.59|372.79|0
1638792440000|2021-12-06 12:07:20|374.88|373.08|374.69|372.89|374.88|373.08|374.69|372.89|0
1638792450000|2021-12-06 12:07:30|374.59|372.79|374.5|372.7|374.59|372.79|374.5|372.7|0
1638792460000|2021-12-06 12:07:40|374.88|373.08|374.69|372.89|374.88|373.08|374.69|372.89|0
1638792470000|2021-12-06 12:07:50|374.5|372.7|374.69|372.89|374.69|372.89|374.5|372.7|0
1638792490000|2021-12-06 12:08:10|374.59|372.79|374.5|372.7|374.59|372.79|374.5|372.7|0
1638792500000|2021-12-06 12:08:20|374.31|372.51|374.11|372.31|374.31|372.51|374.11|372.31|0
1638792510000|2021-12-06 12:08:30|373.92|372.12|373.92|372.12|373.92|372.12|373.92|372.12|0
1638792520000|2021-12-06 12:08:40|373.73|371.93|373.54|371.74|373.73|371.93|373.54|371.74|0
1638792540000|2021-12-06 12:09:00|373.73|371.93|373.16|371.36|373.73|371.93|373.16|371.36|0
1638792550000|2021-12-06 12:09:10|373.25|371.45|373.44|371.64|373.54|371.74|373.25|371.45|0
1638792560000|2021-12-06 12:09:20|373.54|371.74|374.11|372.31|374.11|372.31|373.54|371.74|0
1638792570000|2021-12-06 12:09:30|374.21|372.41|374.5|372.7|374.5|372.7|374.21|372.41|0
1638792580000|2021-12-06 12:09:40|374.49|372.69|374.88|373.08|374.88|373.08|374.3|372.5|0
1638792590000|2021-12-06 12:09:50|374.69|372.89|374.59|372.79|374.69|372.89|374.49|372.69|0
1638792600000|2021-12-06 12:10:00|374.49|372.69|374.49|372.69|374.49|372.69|374.4|372.6|0
1638792610000|2021-12-06 12:10:10|374.11|372.31|374.3|372.5|374.3|372.5|374.11|372.31|0
1638792620000|2021-12-06 12:10:20|374.2|372.4|374.3|372.5|374.3|372.5|374.11|372.31|0
1638792630000|2021-12-06 12:10:30|374.39|372.59|374.49|372.69|374.49|372.69|374.39|372.59|0
1638792640000|2021-12-06 12:10:40|374.3|372.5|374.49|372.69|374.59|372.79|374.3|372.5|0
1638792650000|2021-12-06 12:10:50|374.3|372.5|373.92|372.12|374.3|372.5|373.92|372.12|0
1638792660000|2021-12-06 12:11:00|373.82|372.02|373.73|371.93|373.92|372.12|373.73|371.93|0
1638792680000|2021-12-06 12:11:20|373.35|371.55|373.54|371.74|373.54|371.74|373.35|371.55|0
1638792690000|2021-12-06 12:11:30|373.35|371.55|373.54|371.74|373.54|371.74|373.35|371.55|0
1638792700000|2021-12-06 12:11:40|373.73|371.93|373.73|371.93|373.73|371.93|373.73|371.93|0
1638792710000|2021-12-06 12:11:50|373.92|372.12|373.92|372.12|373.92|372.12|373.92|372.12|0
1638792720000|2021-12-06 12:12:00|374.3|372.5|374.3|372.5|374.3|372.5|374.3|372.5|0
1638792730000|2021-12-06 12:12:10|374.68|372.88|374.87|373.07|374.87|373.07|374.68|372.88|0
1638792740000|2021-12-06 12:12:20|375.26|373.46|375.45|373.65|375.45|373.65|375.26|373.46|0
1638792750000|2021-12-06 12:12:30|375.64|373.84|375.64|373.84|375.64|373.84|375.64|373.84|0
1638792760000|2021-12-06 12:12:40|375.45|373.65|375.45|373.65|375.45|373.65|375.45|373.65|0
1638792770000|2021-12-06 12:12:50|374.87|373.07|374.68|372.88|374.87|373.07|374.68|372.88|0
1638792780000|2021-12-06 12:13:00|374.58|372.78|374.49|372.69|374.68|372.88|374.49|372.69|0
1638792790000|2021-12-06 12:13:10|374.68|372.88|374.3|372.5|374.68|372.88|374.3|372.5|0
1638792800000|2021-12-06 12:13:20|374.2|372.4|374.3|372.5|374.3|372.5|374.2|372.4|0
1638792810000|2021-12-06 12:13:30|374.11|372.31|374.3|372.5|374.3|372.5|374.11|372.31|0
1638792820000|2021-12-06 12:13:40|373.92|372.12|374.11|372.31|374.11|372.31|373.92|372.12|0
1638792830000|2021-12-06 12:13:50|373.92|372.12|374.11|372.31|374.11|372.31|373.92|372.12|0
1638792840000|2021-12-06 12:14:00|373.92|372.12|373.92|372.12|373.92|372.12|373.92|372.12|0
1638792850000|2021-12-06 12:14:10|374.11|372.31|374.11|372.31|374.11|372.31|374.11|372.31|0
1638792860000|2021-12-06 12:14:20|374.3|372.5|374.3|372.5|374.3|372.5|374.3|372.5|0
1638792870000|2021-12-06 12:14:30|374.49|372.69|374.49|372.69|374.68|372.88|374.49|372.69|0
1638792880000|2021-12-06 12:14:40|374.58|372.78|374.68|372.88|374.68|372.88|374.58|372.78|0
1638792890000|2021-12-06 12:14:50|374.49|372.69|374.49|372.69|374.49|372.69|374.3|372.5|0
1638792900000|2021-12-06 12:15:00|374.3|372.5|374.3|372.5|374.3|372.5|374.3|372.5|0
1638792910000|2021-12-06 12:15:10|374.11|372.31|374.11|372.31|374.11|372.31|374.11|372.31|0
1638792920000|2021-12-06 12:15:20|373.82|372.02|373.25|371.45|373.82|372.02|373.25|371.45|0
1638792930000|2021-12-06 12:15:30|373.15|371.35|373.34|371.54|373.34|371.54|373.15|371.35|0
1638792940000|2021-12-06 12:15:40|372.96|371.16|373.34|371.54|373.34|371.54|372.96|371.16|0
1638792950000|2021-12-06 12:15:50|373.15|371.35|373.15|371.35|373.15|371.35|373.15|371.35|0
1638792960000|2021-12-06 12:16:00|372.96|371.16|372.96|371.16|373.15|371.35|372.77|370.97|0
1638792970000|2021-12-06 12:16:10|373.05|371.25|373.34|371.54|373.34|371.54|373.05|371.25|0
1638792980000|2021-12-06 12:16:20|373.53|371.73|373.53|371.73|373.53|371.73|373.53|371.73|0
1638792990000|2021-12-06 12:16:30|373.34|371.54|373.53|371.73|373.53|371.73|373.34|371.54|0
1638793000000|2021-12-06 12:16:40|373.63|371.83|373.72|371.92|373.72|371.92|373.53|371.73|0
1638793010000|2021-12-06 12:16:50|373.53|371.73|373.72|371.92|373.72|371.92|373.53|371.73|0
1638793030000|2021-12-06 12:17:10|373.62|371.82|373.72|371.92|373.72|371.92|373.62|371.82|0
1638793040000|2021-12-06 12:17:20|373.53|371.73|373.34|371.54|373.53|371.73|373.34|371.54|0
1638793050000|2021-12-06 12:17:30|372.96|371.16|372.96|371.16|373.15|371.35|372.96|371.16|0
1638793060000|2021-12-06 12:17:40|372.58|370.78|372.67|370.87|372.77|370.97|372.58|370.78|0
1638793070000|2021-12-06 12:17:50|372.58|370.78|372.58|370.78|372.77|370.97|372.58|370.78|0
1638793080000|2021-12-06 12:18:00|372.77|370.97|372.48|370.68|372.77|370.97|372.48|370.68|0
1638793090000|2021-12-06 12:18:10|372.39|370.59|372.39|370.59|372.39|370.59|372.39|370.59|0
1638793100000|2021-12-06 12:18:20|372.2|370.4|372.2|370.4|372.58|370.78|372.2|370.4|0
1638793110000|2021-12-06 12:18:30|372.39|370.59|372.58|370.78|372.58|370.78|372.39|370.59|0
1638793120000|2021-12-06 12:18:40|372.77|370.97|372.58|370.78|372.77|370.97|372.58|370.78|0
1638793130000|2021-12-06 12:18:50|372.39|370.59|372.29|370.49|372.39|370.59|372.29|370.49|0
1638793140000|2021-12-06 12:19:00|372.58|370.78|371.82|370.02|372.58|370.78|371.82|370.02|0
1638793150000|2021-12-06 12:19:10|371.63|369.83|371.63|369.83|371.63|369.83|371.63|369.83|0
1638793160000|2021-12-06 12:19:20|371.25|369.45|371.44|369.64|371.44|369.64|371.25|369.45|0
1638793170000|2021-12-06 12:19:30|371.63|369.83|371.25|369.45|371.63|369.83|371.25|369.45|0
1638793180000|2021-12-06 12:19:40|371.06|369.26|371.06|369.26|371.25|369.45|371.06|369.26|0
1638793200000|2021-12-06 12:20:00|370.68|368.88|370.68|368.88|370.87|369.07|370.68|368.88|0
1638793210000|2021-12-06 12:20:10|370.58|368.78|370.87|369.07|370.87|369.07|370.58|368.78|0
1638793220000|2021-12-06 12:20:20|370.68|368.88|370.77|368.97|370.87|369.07|370.68|368.88|0
1638793230000|2021-12-06 12:20:30|370.68|368.88|370.3|368.5|370.68|368.88|370.11|368.31|0
1638793240000|2021-12-06 12:20:40|370.49|368.69|370.87|369.07|370.87|369.07|370.49|368.69|0
1638793250000|2021-12-06 12:20:50|371.25|369.45|371.25|369.45|371.44|369.64|371.25|369.45|0
1638793260000|2021-12-06 12:21:00|371.44|369.64|371.44|369.64|371.63|369.83|371.25|369.45|0
1638793270000|2021-12-06 12:21:10|371.06|369.26|371.25|369.45|371.25|369.45|371.06|369.26|0
1638793280000|2021-12-06 12:21:20|371.06|369.26|371.05|369.25|371.06|369.26|371.05|369.25|0
1638793290000|2021-12-06 12:21:30|371.43|369.63|371.43|369.63|371.43|369.63|371.43|369.63|0
1638793300000|2021-12-06 12:21:40|371.34|369.54|371.53|369.73|371.62|369.82|371.34|369.54|0
1638793310000|2021-12-06 12:21:50|371.62|369.82|371.62|369.82|371.62|369.82|371.62|369.82|0
1638793320000|2021-12-06 12:22:00|371.43|369.63|371.53|369.73|371.53|369.73|371.43|369.63|0
1638793330000|2021-12-06 12:22:10|371.24|369.44|370.86|369.06|371.24|369.44|370.86|369.06|0
1638793340000|2021-12-06 12:22:20|371.15|369.35|370.77|368.97|371.15|369.35|370.67|368.87|0
1638793350000|2021-12-06 12:22:30|370.58|368.78|370.48|368.68|370.67|368.87|370.48|368.68|0
1638793360000|2021-12-06 12:22:40|370.67|368.87|370.86|369.06|370.86|369.06|370.67|368.87|0
1638793370000|2021-12-06 12:22:50|370.76|368.96|370.76|368.96|370.86|369.06|370.76|368.96|0
1638793380000|2021-12-06 12:23:00|370.67|368.87|370.48|368.68|370.67|368.87|370.48|368.68|0
1638793390000|2021-12-06 12:23:10|370.29|368.49|370.29|368.49|370.29|368.49|370.1|368.3|0
1638793400000|2021-12-06 12:23:20|370.1|368.3|370.1|368.3|370.29|368.49|369.91|368.11|0
1638793410000|2021-12-06 12:23:30|369.72|367.92|370.19|368.39|370.19|368.39|369.72|367.92|0
1638793420000|2021-12-06 12:23:40|370.29|368.49|371.62|369.82|371.62|369.82|370.29|368.49|0
1638793430000|2021-12-06 12:23:50|371.81|370.01|371.81|370.01|371.81|370.01|371.71|369.91|0
1638793440000|2021-12-06 12:24:00|371.62|369.82|371.71|369.91|371.71|369.91|371.43|369.63|0
1638793450000|2021-12-06 12:24:10|371.62|369.82|371.62|369.82|371.62|369.82|371.43|369.63|0
1638793460000|2021-12-06 12:24:20|371.71|369.91|371.81|370.01|371.81|370.01|371.62|369.82|0
1638793470000|2021-12-06 12:24:30|372|370.2|372.19|370.39|372.19|370.39|372|370.2|0
1638793480000|2021-12-06 12:24:40|372.09|370.29|372.09|370.29|372.19|370.39|372|370.2|0
1638793490000|2021-12-06 12:24:50|372.19|370.39|372.38|370.58|372.38|370.58|372.19|370.39|0
1638793500000|2021-12-06 12:25:00|372.47|370.67|372.57|370.77|372.57|370.77|372.38|370.58|0
1638793510000|2021-12-06 12:25:10|372.47|370.67|372.38|370.58|372.47|370.67|372.38|370.58|0
1638793520000|2021-12-06 12:25:20|372.76|370.96|371.71|369.91|372.76|370.96|371.43|369.63|0
1638793530000|2021-12-06 12:25:30|371.9|370.1|371.62|369.82|371.9|370.1|371.62|369.82|0
1638793540000|2021-12-06 12:25:40|371.52|369.72|371.43|369.63|371.52|369.72|371.43|369.63|0
1638793550000|2021-12-06 12:25:50|371.81|370.01|371.81|370.01|371.81|370.01|371.81|370.01|0
1638793560000|2021-12-06 12:26:00|372|370.2|372|370.2|372|370.2|372|370.2|0
1638793570000|2021-12-06 12:26:10|371.81|370.01|371.62|369.82|371.81|370.01|371.62|369.82|0
1638793580000|2021-12-06 12:26:20|371.81|370.01|372|370.2|372|370.2|371.81|370.01|0
1638793590000|2021-12-06 12:26:30|371.9|370.1|372|370.2|372|370.2|371.9|370.1|0
1638793600000|2021-12-06 12:26:40|371.43|369.63|371.43|369.63|371.43|369.63|371.43|369.63|0
1638793610000|2021-12-06 12:26:50|371.05|369.25|371.33|369.53|371.33|369.53|371.05|369.25|0
1638793620000|2021-12-06 12:27:00|371.24|369.44|371.62|369.82|371.81|370.01|371.24|369.44|0
1638793630000|2021-12-06 12:27:10|371.81|370.01|372|370.2|372|370.2|371.81|370.01|0
1638793640000|2021-12-06 12:27:20|371.81|370.01|371.81|370.01|371.81|370.01|371.81|370.01|0
1638793650000|2021-12-06 12:27:30|371.24|369.44|371.33|369.53|371.33|369.53|371.24|369.44|0
1638793660000|2021-12-06 12:27:40|371.24|369.44|371.62|369.82|371.62|369.82|371.24|369.44|0
1638793670000|2021-12-06 12:27:50|371.43|369.63|371.81|370.01|371.81|370.01|371.43|369.63|0
1638793680000|2021-12-06 12:28:00|372|370.2|371.43|369.63|372|370.2|371.43|369.63|0
1638793690000|2021-12-06 12:28:10|371.62|369.82|371.81|370.01|371.81|370.01|371.62|369.82|0
1638793700000|2021-12-06 12:28:20|371.62|369.82|371.81|370.01|371.81|370.01|371.62|369.82|0
1638793730000|2021-12-06 12:28:50|371.62|369.82|371.62|369.82|371.62|369.82|371.62|369.82|0
1638793740000|2021-12-06 12:29:00|371.43|369.63|371.81|370.01|371.81|370.01|371.43|369.63|0
1638793750000|2021-12-06 12:29:10|371.43|369.63|371.43|369.63|371.43|369.63|371.43|369.63|0
1638793760000|2021-12-06 12:29:20|371.05|369.25|371.24|369.44|371.24|369.44|371.05|369.25|0
1638793770000|2021-12-06 12:29:30|371.81|370.01|371.81|370.01|371.81|370.01|371.62|369.82|0
1638793780000|2021-12-06 12:29:40|371.43|369.63|371.24|369.44|371.43|369.63|371.24|369.44|0
1638793790000|2021-12-06 12:29:50|371.05|369.25|371.05|369.25|371.14|369.34|371.05|369.25|0
1638793800000|2021-12-06 12:30:00|370.48|368.68|370.48|368.68|370.48|368.68|370.29|368.49|0
1638793810000|2021-12-06 12:30:10|370.29|368.49|370.38|368.58|370.38|368.58|370.29|368.49|0
1638793820000|2021-12-06 12:30:20|370.29|368.49|370.85|369.05|370.85|369.05|370.29|368.49|0
1638793830000|2021-12-06 12:30:30|370.66|368.86|370.47|368.67|370.66|368.86|370.29|368.49|0
1638793840000|2021-12-06 12:30:40|370.28|368.48|370.47|368.67|370.47|368.67|370.28|368.48|0
1638793850000|2021-12-06 12:30:50|370.28|368.48|370.28|368.48|370.38|368.58|370.28|368.48|0
1638793860000|2021-12-06 12:31:00|370.66|368.86|370.66|368.86|370.66|368.86|370.66|368.86|0
1638793870000|2021-12-06 12:31:10|370.85|369.05|370.76|368.96|370.85|369.05|370.66|368.86|0
1638793880000|2021-12-06 12:31:20|370.66|368.86|371.23|369.43|371.23|369.43|370.66|368.86|0
1638793890000|2021-12-06 12:31:30|371.14|369.34|370.85|369.05|371.23|369.43|370.66|368.86|0
1638793910000|2021-12-06 12:31:50|370.66|368.86|370.66|368.86|370.66|368.86|370.47|368.67|0
1638793920000|2021-12-06 12:32:00|370.47|368.67|370.47|368.67|370.56|368.76|370.47|368.67|0
1638793930000|2021-12-06 12:32:10|370.66|368.86|370.66|368.86|370.66|368.86|370.66|368.86|0
1638793940000|2021-12-06 12:32:20|370.85|369.05|370.66|368.86|370.85|369.05|370.66|368.86|0
1638793950000|2021-12-06 12:32:30|370.94|369.14|370.85|369.05|371.04|369.24|370.85|369.05|0
1638793960000|2021-12-06 12:32:40|370.66|368.86|369.71|367.91|370.66|368.86|369.71|367.91|0
1638793970000|2021-12-06 12:32:50|369.9|368.1|369.8|368|369.9|368.1|369.71|367.91|0
1638793980000|2021-12-06 12:33:00|370.09|368.29|370.47|368.67|370.47|368.67|370.09|368.29|0
1638793990000|2021-12-06 12:33:10|370.28|368.48|370.37|368.57|370.37|368.57|370.18|368.38|0
1638794000000|2021-12-06 12:33:20|370.28|368.48|370.28|368.48|370.28|368.48|370.28|368.48|0
1638794010000|2021-12-06 12:33:30|370.09|368.29|369.9|368.1|370.09|368.29|369.71|367.91|0
1638794020000|2021-12-06 12:33:40|369.8|368|369.9|368.1|369.9|368.1|369.8|368|0
1638794030000|2021-12-06 12:33:50|369.8|368|370.09|368.29|370.09|368.29|369.8|368|0
1638794040000|2021-12-06 12:34:00|369.99|368.19|370.47|368.67|370.47|368.67|369.99|368.19|0
1638794050000|2021-12-06 12:34:10|370.28|368.48|369.9|368.1|370.28|368.48|369.71|367.91|0
1638794060000|2021-12-06 12:34:20|370.09|368.29|369.8|368|370.09|368.29|369.8|368|0
1638794070000|2021-12-06 12:34:30|370.28|368.48|370.28|368.48|370.28|368.48|370.28|368.48|0
1638794080000|2021-12-06 12:34:40|370.18|368.38|370.28|368.48|370.28|368.48|370.18|368.38|0
1638794090000|2021-12-06 12:34:50|370.47|368.67|370.18|368.38|370.47|368.67|370.18|368.38|0
1638794100000|2021-12-06 12:35:00|370.28|368.48|370.28|368.48|370.28|368.48|370.28|368.48|0
1638794110000|2021-12-06 12:35:10|370.47|368.67|370.47|368.67|370.47|368.67|370.47|368.67|0
1638794120000|2021-12-06 12:35:20|370.66|368.86|370.66|368.86|370.85|369.05|370.66|368.86|0
1638794130000|2021-12-06 12:35:30|370.47|368.67|370.85|369.05|370.85|369.05|370.47|368.67|0
1638794140000|2021-12-06 12:35:40|371.23|369.43|371.42|369.62|371.42|369.62|371.23|369.43|0
1638794150000|2021-12-06 12:35:50|371.61|369.81|371.61|369.81|371.61|369.81|371.61|369.81|0
1638794160000|2021-12-06 12:36:00|371.7|369.9|371.8|370|371.8|370|371.61|369.81|0
1638794170000|2021-12-06 12:36:10|371.61|369.81|371.61|369.81|371.61|369.81|371.61|369.81|0
1638794180000|2021-12-06 12:36:20|371.8|370|371.8|370|371.8|370|371.7|369.9|0
1638794190000|2021-12-06 12:36:30|371.7|369.9|371.8|370|371.8|370|371.7|369.9|0
1638794200000|2021-12-06 12:36:40|371.99|370.19|371.8|370|371.99|370.19|371.8|370|0
1638794210000|2021-12-06 12:36:50|371.61|369.81|371.42|369.62|371.8|370|371.42|369.62|0
1638794220000|2021-12-06 12:37:00|371.7|369.9|371.8|370|371.8|370|371.61|369.81|0
1638794230000|2021-12-06 12:37:10|371.61|369.81|371.61|369.81|371.8|370|371.61|369.81|0
1638794240000|2021-12-06 12:37:20|371.8|370|371.61|369.81|371.8|370|371.61|369.81|0
1638794250000|2021-12-06 12:37:30|371.8|370|371.99|370.19|371.99|370.19|371.8|370|0
1638794270000|2021-12-06 12:37:50|371.8|370|371.99|370.19|371.99|370.19|371.8|370|0
1638794280000|2021-12-06 12:38:00|371.89|370.09|371.89|370.09|371.99|370.19|371.89|370.09|0
1638794290000|2021-12-06 12:38:10|371.99|370.19|372.18|370.38|372.18|370.38|371.99|370.19|0
1638794300000|2021-12-06 12:38:20|372.37|370.57|372.27|370.47|372.37|370.57|372.27|370.47|0
1638794310000|2021-12-06 12:38:30|372.37|370.57|372.56|370.76|372.56|370.76|372.37|370.57|0
1638794320000|2021-12-06 12:38:40|372.75|370.95|372.94|371.14|372.94|371.14|372.75|370.95|0
1638794330000|2021-12-06 12:38:50|372.84|371.04|373.13|371.33|373.13|371.33|372.84|371.04|0
1638794340000|2021-12-06 12:39:00|372.94|371.14|372.94|371.14|372.94|371.14|372.94|371.14|0
1638794350000|2021-12-06 12:39:10|372.75|370.95|372.56|370.76|372.75|370.95|372.56|370.76|0
1638794360000|2021-12-06 12:39:20|372.75|370.95|372.65|370.85|372.75|370.95|372.56|370.76|0
1638794370000|2021-12-06 12:39:30|372.56|370.76|372.56|370.76|372.65|370.85|372.56|370.76|0
1638794390000|2021-12-06 12:39:50|372.75|370.95|372.75|370.95|372.94|371.14|372.75|370.95|0
1638794400000|2021-12-06 12:40:00|373.32|371.52|373.13|371.33|373.32|371.52|373.13|371.33|0
1638794410000|2021-12-06 12:40:10|373.32|371.52|373.51|371.71|373.51|371.71|373.32|371.52|0
1638794420000|2021-12-06 12:40:20|373.6|371.8|373.51|371.71|373.7|371.9|373.51|371.71|0
1638794430000|2021-12-06 12:40:30|373.32|371.52|373.32|371.52|373.41|371.61|373.32|371.52|0
1638794440000|2021-12-06 12:40:40|373.51|371.71|373.41|371.61|373.51|371.71|373.32|371.52|0
1638794450000|2021-12-06 12:40:50|373.32|371.52|373.32|371.52|373.41|371.61|373.13|371.33|0
1638794460000|2021-12-06 12:41:00|373.41|371.61|373.03|371.23|373.41|371.61|372.94|371.14|0
1638794470000|2021-12-06 12:41:10|373.32|371.52|373.22|371.42|373.32|371.52|373.22|371.42|0
1638794490000|2021-12-06 12:41:30|373.03|371.23|373.13|371.33|373.13|371.33|372.94|371.14|0
1638794500000|2021-12-06 12:41:40|372.93|371.13|372.93|371.13|372.93|371.13|372.93|371.13|0
1638794510000|2021-12-06 12:41:50|373.03|371.23|373.12|371.32|373.13|371.33|373.03|371.23|0
1638794520000|2021-12-06 12:42:00|373.32|371.52|373.32|371.52|373.32|371.52|373.32|371.52|0
1638794530000|2021-12-06 12:42:10|373.12|371.32|373.22|371.42|373.22|371.42|373.12|371.32|0
1638794540000|2021-12-06 12:42:20|373.12|371.32|373.12|371.32|373.12|371.32|373.12|371.32|0
1638794550000|2021-12-06 12:42:30|372.93|371.13|372.93|371.13|372.93|371.13|372.93|371.13|0
1638794560000|2021-12-06 12:42:40|373.12|371.32|372.93|371.13|373.12|371.32|372.93|371.13|0
1638794580000|2021-12-06 12:43:00|373.02|371.22|372.93|371.13|373.02|371.22|372.93|371.13|0
1638794590000|2021-12-06 12:43:10|373.12|371.32|373.12|371.32|373.12|371.32|373.12|371.32|0
1638794600000|2021-12-06 12:43:20|373.31|371.51|373.12|371.32|373.31|371.51|373.12|371.32|0
1638794610000|2021-12-06 12:43:30|372.93|371.13|372.93|371.13|373.12|371.32|372.93|371.13|0
1638794620000|2021-12-06 12:43:40|373.12|371.32|372.93|371.13|373.12|371.32|372.93|371.13|0
1638794640000|2021-12-06 12:44:00|373.02|371.22|373.02|371.22|373.02|371.22|373.02|371.22|0
1638794650000|2021-12-06 12:44:10|373.12|371.32|372.93|371.13|373.12|371.32|372.93|371.13|0
1638794660000|2021-12-06 12:44:20|373.02|371.22|373.12|371.32|373.12|371.32|373.02|371.22|0
1638794680000|2021-12-06 12:44:40|372.93|371.13|372.93|371.13|372.93|371.13|372.93|371.13|0
1638794710000|2021-12-06 12:45:10|373.12|371.32|373.12|371.32|373.12|371.32|372.93|371.13|0
1638794730000|2021-12-06 12:45:30|373.31|371.51|373.12|371.32|373.31|371.51|373.12|371.32|0
1638794740000|2021-12-06 12:45:40|373.21|371.41|373.12|371.32|373.21|371.41|373.12|371.32|0
1638794760000|2021-12-06 12:46:00|372.93|371.13|372.93|371.13|372.93|371.13|372.93|371.13|0
1638794770000|2021-12-06 12:46:10|373.02|371.22|372.93|371.13|373.02|371.22|372.93|371.13|0
1638794850000|2021-12-06 12:47:30|373.31|371.51|373.12|371.32|373.31|371.51|373.12|371.32|0
1638794860000|2021-12-06 12:47:40|372.93|371.13|373.12|371.32|373.12|371.32|372.93|371.13|0
1638794880000|2021-12-06 12:48:00|372.93|371.13|372.93|371.13|372.93|371.13|372.93|371.13|0
1638794910000|2021-12-06 12:48:30|373.12|371.32|373.12|371.32|373.12|371.32|372.93|371.13|0
1638794930000|2021-12-06 12:48:50|373.02|371.22|372.93|371.13|373.02|371.22|372.93|371.13|0
1638794960000|2021-12-06 12:49:20|373.31|371.51|373.31|371.51|373.31|371.51|373.31|371.51|0
1638794970000|2021-12-06 12:49:30|373.12|371.32|372.93|371.13|373.12|371.32|372.93|371.13|0
1638794990000|2021-12-06 12:49:50|373.12|371.32|373.31|371.51|373.31|371.51|373.12|371.32|0
1638795020000|2021-12-06 12:50:20|373.12|371.32|373.12|371.32|373.12|371.32|373.12|371.32|0
1638795030000|2021-12-06 12:50:30|373.31|371.51|373.69|371.89|373.78|371.98|373.31|371.51|0
1638795040000|2021-12-06 12:50:40|373.88|372.08|373.88|372.08|373.88|372.08|373.69|371.89|0
1638795050000|2021-12-06 12:50:50|373.69|371.89|373.69|371.89|373.69|371.89|373.69|371.89|0
1638795060000|2021-12-06 12:51:00|373.88|372.08|373.88|372.08|373.88|372.08|373.88|372.08|0
1638795070000|2021-12-06 12:51:10|374.07|372.27|374.07|372.27|374.07|372.27|374.07|372.27|0
1638795080000|2021-12-06 12:51:20|373.88|372.08|373.88|372.08|373.88|372.08|373.88|372.08|0
1638795090000|2021-12-06 12:51:30|373.69|371.89|373.69|371.89|373.69|371.89|373.69|371.89|0
1638795100000|2021-12-06 12:51:40|373.5|371.7|373.21|371.41|373.5|371.7|373.21|371.41|0
1638795110000|2021-12-06 12:51:50|373.3|371.5|373.11|371.31|373.3|371.5|373.11|371.31|0
1638795120000|2021-12-06 12:52:00|372.73|370.93|371.97|370.17|372.73|370.93|371.97|370.17|0
1638795130000|2021-12-06 12:52:10|371.78|369.98|371.4|369.6|371.97|370.17|371.4|369.6|0
1638795140000|2021-12-06 12:52:20|371.21|369.41|371.02|369.22|371.4|369.6|371.02|369.22|0
1638795150000|2021-12-06 12:52:30|370.83|369.03|371.02|369.22|371.11|369.31|370.83|369.03|0
1638795160000|2021-12-06 12:52:40|370.83|369.03|371.21|369.41|371.21|369.41|370.83|369.03|0
1638795170000|2021-12-06 12:52:50|371.02|369.22|370.45|368.65|371.02|369.22|370.45|368.65|0
1638795180000|2021-12-06 12:53:00|370.83|369.03|370.83|369.03|370.83|369.03|370.83|369.03|0
1638795190000|2021-12-06 12:53:10|371.21|369.41|371.78|369.98|371.78|369.98|371.21|369.41|0
1638795200000|2021-12-06 12:53:20|371.97|370.17|371.59|369.79|371.97|370.17|371.59|369.79|0
1638795210000|2021-12-06 12:53:30|371.49|369.69|371.68|369.88|371.68|369.88|371.49|369.69|0
1638795220000|2021-12-06 12:53:40|371.59|369.79|371.59|369.79|371.59|369.79|371.59|369.79|0
1638795230000|2021-12-06 12:53:50|371.21|369.41|371.21|369.41|371.21|369.41|371.02|369.22|0
1638795240000|2021-12-06 12:54:00|371.4|369.6|370.73|368.93|371.4|369.6|370.73|368.93|0
1638795250000|2021-12-06 12:54:10|370.64|368.84|370.64|368.84|370.92|369.12|370.64|368.84|0
1638795260000|2021-12-06 12:54:20|370.83|369.03|370.07|368.27|370.83|369.03|370.07|368.27|0
1638795270000|2021-12-06 12:54:30|369.88|368.08|370.45|368.65|370.45|368.65|369.88|368.08|0
1638795280000|2021-12-06 12:54:40|371.02|369.22|371.3|369.5|371.4|369.6|371.02|369.22|0
1638795290000|2021-12-06 12:54:50|371.4|369.6|371.59|369.79|371.59|369.79|371.4|369.6|0
1638795300000|2021-12-06 12:55:00|371.4|369.6|371.59|369.79|371.59|369.79|371.4|369.6|0
1638795310000|2021-12-06 12:55:10|371.4|369.6|371.78|369.98|371.78|369.98|371.4|369.6|0
1638795320000|2021-12-06 12:55:20|371.97|370.17|371.97|370.17|371.97|370.17|371.78|369.98|0
1638795330000|2021-12-06 12:55:30|371.59|369.79|371.68|369.88|371.68|369.88|371.59|369.79|0
1638795340000|2021-12-06 12:55:40|371.59|369.79|371.78|369.98|371.78|369.98|371.59|369.79|0
1638795350000|2021-12-06 12:55:50|372.06|370.26|371.97|370.17|372.06|370.26|371.78|369.98|0
1638795360000|2021-12-06 12:56:00|371.87|370.07|372.35|370.55|372.35|370.55|371.87|370.07|0
1638795370000|2021-12-06 12:56:10|372.06|370.26|371.97|370.17|372.06|370.26|371.97|370.17|0
1638795380000|2021-12-06 12:56:20|371.87|370.07|371.97|370.17|371.97|370.17|371.87|370.07|0
1638795390000|2021-12-06 12:56:30|372.25|370.45|372.35|370.55|372.35|370.55|372.25|370.45|0
1638795400000|2021-12-06 12:56:40|372.44|370.64|372.54|370.74|372.54|370.74|372.44|370.64|0
1638795410000|2021-12-06 12:56:50|372.63|370.83|372.73|370.93|372.73|370.93|372.54|370.74|0
1638795420000|2021-12-06 12:57:00|372.92|371.12|372.92|371.12|372.92|371.12|372.92|371.12|0
1638795440000|2021-12-06 12:57:20|372.73|370.93|372.73|370.93|372.73|370.93|372.73|370.93|0
1638795450000|2021-12-06 12:57:30|372.54|370.74|372.63|370.83|372.73|370.93|372.54|370.74|0
1638795460000|2021-12-06 12:57:40|372.73|370.93|372.92|371.12|372.92|371.12|372.73|370.93|0
1638795470000|2021-12-06 12:57:50|372.73|370.93|372.54|370.74|372.73|370.93|372.54|370.74|0
1638795480000|2021-12-06 12:58:00|372.63|370.83|372.63|370.83|372.63|370.83|372.63|370.83|0
1638795490000|2021-12-06 12:58:10|372.54|370.74|372.54|370.74|372.54|370.74|372.54|370.74|0
1638795500000|2021-12-06 12:58:20|372.35|370.55|371.96|370.16|372.35|370.55|371.96|370.16|0
1638795510000|2021-12-06 12:58:30|371.58|369.78|371.58|369.78|371.58|369.78|371.58|369.78|0
1638795520000|2021-12-06 12:58:40|371.49|369.69|371.39|369.59|371.58|369.78|371.39|369.59|0
1638795530000|2021-12-06 12:58:50|371.29|369.49|371.58|369.78|371.58|369.78|371.29|369.49|0
1638795540000|2021-12-06 12:59:00|371.39|369.59|371.58|369.78|371.58|369.78|371.39|369.59|0
1638795550000|2021-12-06 12:59:10|371.67|369.87|371.58|369.78|371.67|369.87|371.58|369.78|0
1638795560000|2021-12-06 12:59:20|371.67|369.87|371.58|369.78|371.67|369.87|371.58|369.78|0
1638795570000|2021-12-06 12:59:30|371.48|369.68|371.58|369.78|371.58|369.78|371.48|369.68|0
1638795580000|2021-12-06 12:59:40|371.48|369.68|371.58|369.78|371.58|369.78|371.48|369.68|0
1638795590000|2021-12-06 12:59:50|371.39|369.59|371.48|369.68|371.48|369.68|371.39|369.59|0
1638795600000|2021-12-06 13:00:00|372.34|370.54|371.77|369.97|372.34|370.54|371.39|369.59|0
1638795610000|2021-12-06 13:00:10|372.34|370.54|372.34|370.54|372.34|370.54|372.34|370.54|0
1638795620000|2021-12-06 13:00:20|372.15|370.35|372.43|370.63|372.53|370.73|372.15|370.35|0
1638795630000|2021-12-06 13:00:30|372.53|370.73|372.34|370.54|372.72|370.92|372.34|370.54|0
1638795640000|2021-12-06 13:00:40|372.15|370.35|371.58|369.78|372.15|370.35|371.58|369.78|0
1638795650000|2021-12-06 13:00:50|371.48|369.68|371.39|369.59|371.77|369.97|371.39|369.59|0
1638795660000|2021-12-06 13:01:00|371.58|369.78|371.77|369.97|371.77|369.97|371.58|369.78|0
1638795670000|2021-12-06 13:01:10|371.96|370.16|372.53|370.73|372.53|370.73|371.77|369.97|0
1638795680000|2021-12-06 13:01:20|372.72|370.92|372.53|370.73|372.72|370.92|372.53|370.73|0
1638795690000|2021-12-06 13:01:30|372.34|370.54|372.05|370.25|372.34|370.54|371.96|370.16|0
1638795700000|2021-12-06 13:01:40|372.15|370.35|371.58|369.78|372.15|370.35|371.58|369.78|0
1638795710000|2021-12-06 13:01:50|371.39|369.59|371.39|369.59|371.39|369.59|371.39|369.59|0
1638795720000|2021-12-06 13:02:00|371.58|369.78|371.39|369.59|371.58|369.78|371.39|369.59|0
1638795730000|2021-12-06 13:02:10|371.58|369.78|371.58|369.78|371.58|369.78|371.58|369.78|0
1638795740000|2021-12-06 13:02:20|371.96|370.16|371.77|369.97|371.96|370.16|371.77|369.97|0
1638795750000|2021-12-06 13:02:30|372.15|370.35|372.15|370.35|372.15|370.35|372.15|370.35|0
1638795760000|2021-12-06 13:02:40|372.34|370.54|372.34|370.54|372.43|370.63|372.34|370.54|0
1638795780000|2021-12-06 13:03:00|372.15|370.35|372.53|370.73|372.53|370.73|372.15|370.35|0
1638795790000|2021-12-06 13:03:10|372.34|370.54|372.34|370.54|372.53|370.73|372.34|370.54|0
1638795800000|2021-12-06 13:03:20|372.15|370.35|372.53|370.73|372.53|370.73|372.15|370.35|0
1638795810000|2021-12-06 13:03:30|372.34|370.54|372.34|370.54|372.34|370.54|372.34|370.54|0
1638795820000|2021-12-06 13:03:40|372.53|370.73|372.34|370.54|372.53|370.73|372.34|370.54|0
1638795830000|2021-12-06 13:03:50|372.53|370.73|372.91|371.11|372.91|371.11|372.53|370.73|0
1638795840000|2021-12-06 13:04:00|373.1|371.3|373.1|371.3|373.1|371.3|372.91|371.11|0
1638795850000|2021-12-06 13:04:10|373.29|371.49|373.1|371.3|373.29|371.49|373.1|371.3|0
1638795860000|2021-12-06 13:04:20|372.91|371.11|372.34|370.54|372.91|371.11|372.34|370.54|0
1638795870000|2021-12-06 13:04:30|372.24|370.44|372.15|370.35|372.24|370.44|371.96|370.16|0
1638795880000|2021-12-06 13:04:40|372.24|370.44|372.15|370.35|372.24|370.44|372.15|370.35|0
1638795890000|2021-12-06 13:04:50|371.96|370.16|371.77|369.97|371.96|370.16|371.77|369.97|0
1638795900000|2021-12-06 13:05:00|371.58|369.78|371.58|369.78|371.58|369.78|371.58|369.78|0
1638795910000|2021-12-06 13:05:10|371.39|369.59|371.01|369.21|371.39|369.59|371.01|369.21|0
1638795920000|2021-12-06 13:05:20|371.2|369.4|371.01|369.21|371.2|369.4|371.01|369.21|0
1638795930000|2021-12-06 13:05:30|370.82|369.02|370.82|369.02|370.82|369.02|370.82|369.02|0
1638795940000|2021-12-06 13:05:40|371.2|369.4|371.2|369.4|371.39|369.59|371.2|369.4|0
1638795950000|2021-12-06 13:05:50|371.58|369.78|371.96|370.16|371.96|370.16|371.58|369.78|0
1638795960000|2021-12-06 13:06:00|371.77|369.97|371.77|369.97|371.77|369.97|371.58|369.78|0
1638795970000|2021-12-06 13:06:10|371.58|369.78|371.58|369.78|371.58|369.78|371.58|369.78|0
1638795980000|2021-12-06 13:06:20|372.15|370.35|371.96|370.16|372.15|370.35|371.96|370.16|0
1638795990000|2021-12-06 13:06:30|372.15|370.35|371.96|370.16|372.15|370.35|371.96|370.16|0
1638796000000|2021-12-06 13:06:40|372.34|370.54|372.34|370.54|372.53|370.73|372.15|370.35|0
1638796010000|2021-12-06 13:06:50|372.53|370.73|372.72|370.92|372.72|370.92|372.34|370.54|0
1638796020000|2021-12-06 13:07:00|372.91|371.11|372.72|370.92|372.91|371.11|372.72|370.92|0
1638796030000|2021-12-06 13:07:10|372.91|371.11|372.91|371.11|373.1|371.3|372.91|371.11|0
1638796040000|2021-12-06 13:07:20|373.1|371.3|373.67|371.87|373.67|371.87|373.1|371.3|0
1638796050000|2021-12-06 13:07:30|373.86|372.06|373.29|371.49|373.86|372.06|373.29|371.49|0
1638796060000|2021-12-06 13:07:40|373.1|371.3|373.1|371.3|373.1|371.3|373.1|371.3|0
1638796070000|2021-12-06 13:07:50|372.91|371.11|372.53|370.73|372.91|371.11|372.53|370.73|0
1638796080000|2021-12-06 13:08:00|372.52|370.72|373.1|371.3|373.1|371.3|372.52|370.72|0
1638796100000|2021-12-06 13:08:20|373.29|371.49|373.67|371.87|373.67|371.87|373.29|371.49|0
1638796110000|2021-12-06 13:08:30|373.86|372.06|373.86|372.06|373.86|372.06|373.86|372.06|0
1638796120000|2021-12-06 13:08:40|373.67|371.87|373.67|371.87|373.67|371.87|373.48|371.68|0
1638796130000|2021-12-06 13:08:50|373.48|371.68|373.67|371.87|373.86|372.06|373.48|371.68|0
1638796140000|2021-12-06 13:09:00|373.76|371.96|373.86|372.06|374.05|372.25|373.76|371.96|0
1638796150000|2021-12-06 13:09:10|373.67|371.87|373.67|371.87|373.67|371.87|373.48|371.68|0
1638796160000|2021-12-06 13:09:20|373.86|372.06|373.67|371.87|373.86|372.06|373.67|371.87|0
1638796170000|2021-12-06 13:09:30|373.48|371.68|373.67|371.87|373.67|371.87|373.48|371.68|0
1638796180000|2021-12-06 13:09:40|373.48|371.68|373.67|371.87|373.67|371.87|373.48|371.68|0
1638796190000|2021-12-06 13:09:50|374.05|372.25|374.05|372.25|374.05|372.25|374.05|372.25|0
1638796200000|2021-12-06 13:10:00|374.24|372.44|374.24|372.44|374.24|372.44|374.24|372.44|0
1638796210000|2021-12-06 13:10:10|374.43|372.63|374.43|372.63|374.62|372.82|374.43|372.63|0
1638796220000|2021-12-06 13:10:20|374.24|372.44|374.62|372.82|374.62|372.82|374.24|372.44|0
1638796230000|2021-12-06 13:10:30|374.81|373.01|374.81|373.01|374.81|373.01|374.62|372.82|0
1638796240000|2021-12-06 13:10:40|374.62|372.82|374.43|372.63|374.62|372.82|374.43|372.63|0
1638796250000|2021-12-06 13:10:50|374.24|372.44|374.24|372.44|374.62|372.82|374.24|372.44|0
1638796270000|2021-12-06 13:11:10|374.81|373.01|374.81|373.01|374.81|373.01|374.81|373.01|0
1638796280000|2021-12-06 13:11:20|375|373.2|374.81|373.01|375|373.2|374.81|373.01|0
1638796290000|2021-12-06 13:11:30|375|373.2|375|373.2|375|373.2|375|373.2|0
1638796300000|2021-12-06 13:11:40|374.62|372.82|374.05|372.25|374.62|372.82|374.05|372.25|0
1638796310000|2021-12-06 13:11:50|374.04|372.24|374.04|372.24|374.04|372.24|374.04|372.24|0
1638796320000|2021-12-06 13:12:00|373.66|371.86|373.47|371.67|373.66|371.86|373.28|371.48|0
1638796330000|2021-12-06 13:12:10|373.66|371.86|374.04|372.24|374.04|372.24|373.66|371.86|0
1638796350000|2021-12-06 13:12:30|374.43|372.63|374.43|372.63|374.62|372.82|374.43|372.63|0
1638796360000|2021-12-06 13:12:40|374.62|372.82|374.62|372.82|374.81|373.01|374.62|372.82|0
1638796370000|2021-12-06 13:12:50|374.81|373.01|374.81|373.01|374.81|373.01|374.81|373.01|0
1638796380000|2021-12-06 13:13:00|374.62|372.82|375.38|373.58|375.38|373.58|374.62|372.82|0
1638796390000|2021-12-06 13:13:10|375.95|374.15|375.76|373.96|375.95|374.15|375.76|373.96|0
1638796400000|2021-12-06 13:13:20|375.95|374.15|375.57|373.77|375.95|374.15|375.57|373.77|0
1638796410000|2021-12-06 13:13:30|375.76|373.96|375.38|373.58|375.76|373.96|375.38|373.58|0
1638796420000|2021-12-06 13:13:40|375.19|373.39|375|373.2|375.19|373.39|375|373.2|0
1638796430000|2021-12-06 13:13:50|375.19|373.39|375.38|373.58|375.38|373.58|375.19|373.39|0
1638796440000|2021-12-06 13:14:00|375.19|373.39|375.19|373.39|375.19|373.39|375.19|373.39|0
1638796450000|2021-12-06 13:14:10|375.38|373.58|375.19|373.39|375.38|373.58|375.19|373.39|0
1638796460000|2021-12-06 13:14:20|375|373.2|374.81|373.01|375|373.2|374.81|373.01|0
1638796470000|2021-12-06 13:14:30|374.61|372.81|374.61|372.81|374.61|372.81|374.61|372.81|0
1638796490000|2021-12-06 13:14:50|374.8|373|375|373.2|375.19|373.39|374.8|373|0
1638796500000|2021-12-06 13:15:00|375.19|373.39|374.8|373|375.19|373.39|374.8|373|0
1638796510000|2021-12-06 13:15:10|374.42|372.62|374.61|372.81|374.61|372.81|374.42|372.62|0
1638796520000|2021-12-06 13:15:20|374.42|372.62|374.42|372.62|374.42|372.62|374.42|372.62|0
1638796530000|2021-12-06 13:15:30|374.61|372.81|374.61|372.81|374.8|373|374.61|372.81|0
1638796540000|2021-12-06 13:15:40|374.8|373|375.76|373.96|375.76|373.96|374.8|373|0
1638796550000|2021-12-06 13:15:50|375.95|374.15|375.76|373.96|375.95|374.15|375.76|373.96|0
1638796560000|2021-12-06 13:16:00|375.57|373.77|375.76|373.96|375.95|374.15|375.57|373.77|0
1638796570000|2021-12-06 13:16:10|375.95|374.15|375.95|374.15|376.14|374.34|375.95|374.15|0
1638796580000|2021-12-06 13:16:20|376.14|374.34|376.14|374.34|376.14|374.34|376.14|374.34|0
1638796590000|2021-12-06 13:16:30|375.95|374.15|376.14|374.34|376.14|374.34|375.95|374.15|0
1638796600000|2021-12-06 13:16:40|376.33|374.53|376.33|374.53|376.33|374.53|376.33|374.53|0
1638796610000|2021-12-06 13:16:50|376.52|374.72|376.33|374.53|376.52|374.72|376.33|374.53|0
1638796620000|2021-12-06 13:17:00|376.14|374.34|376.33|374.53|376.33|374.53|376.14|374.34|0
1638796630000|2021-12-06 13:17:10|376.14|374.34|376.33|374.53|376.52|374.72|376.14|374.34|0
1638796640000|2021-12-06 13:17:20|376.52|374.72|376.14|374.34|376.52|374.72|376.14|374.34|0
1638796650000|2021-12-06 13:17:30|376.33|374.53|376.33|374.53|376.33|374.53|376.14|374.34|0
1638796660000|2021-12-06 13:17:40|376.52|374.72|376.42|374.62|376.52|374.72|376.42|374.62|0
1638796670000|2021-12-06 13:17:50|376.33|374.53|375.95|374.15|376.33|374.53|375.76|373.96|0
1638796680000|2021-12-06 13:18:00|375.76|373.96|375.95|374.15|375.95|374.15|375.76|373.96|0
1638796690000|2021-12-06 13:18:10|376.14|374.34|375.76|373.96|376.14|374.34|375.76|373.96|0
1638796700000|2021-12-06 13:18:20|375.95|374.15|376.33|374.53|376.33|374.53|375.95|374.15|0
1638796710000|2021-12-06 13:18:30|376.23|374.43|376.23|374.43|376.23|374.43|376.23|374.43|0
1638796720000|2021-12-06 13:18:40|376.14|374.34|375.76|373.96|376.14|374.34|375.56|373.76|0
1638796730000|2021-12-06 13:18:50|375.95|374.15|375.75|373.95|375.95|374.15|375.75|373.95|0
1638796750000|2021-12-06 13:19:10|375.37|373.57|375.56|373.76|375.56|373.76|375.37|373.57|0
1638796760000|2021-12-06 13:19:20|375.37|373.57|375.18|373.38|375.37|373.57|375.18|373.38|0
1638796770000|2021-12-06 13:19:30|375.37|373.57|375.37|373.57|375.37|373.57|375.18|373.38|0
1638796780000|2021-12-06 13:19:40|375.56|373.76|375.56|373.76|375.56|373.76|375.56|373.76|0
1638796790000|2021-12-06 13:19:50|375.75|373.95|375.75|373.95|375.75|373.95|375.75|373.95|0
1638796800000|2021-12-06 13:20:00|375.94|374.14|375.56|373.76|375.94|374.14|375.56|373.76|0
1638796810000|2021-12-06 13:20:10|375.18|373.38|375.56|373.76|375.56|373.76|375.18|373.38|0
1638796820000|2021-12-06 13:20:20|375.37|373.57|375.56|373.76|375.56|373.76|375.37|373.57|0
1638796830000|2021-12-06 13:20:30|375.94|374.14|376.33|374.53|376.33|374.53|375.94|374.14|0
1638796840000|2021-12-06 13:20:40|376.42|374.62|376.33|374.53|376.42|374.62|376.33|374.53|0
1638796850000|2021-12-06 13:20:50|376.14|374.34|376.14|374.34|376.33|374.53|376.14|374.34|0
1638796860000|2021-12-06 13:21:00|376.13|374.33|375.94|374.14|376.13|374.33|375.75|373.95|0
1638796870000|2021-12-06 13:21:10|375.56|373.76|375.94|374.14|375.94|374.14|375.56|373.76|0
1638796880000|2021-12-06 13:21:20|375.75|373.95|375.94|374.14|375.94|374.14|375.75|373.95|0
1638796890000|2021-12-06 13:21:30|375.75|373.95|375.18|373.38|375.75|373.95|375.18|373.38|0
1638796900000|2021-12-06 13:21:40|374.99|373.19|375.56|373.76|375.56|373.76|374.99|373.19|0
1638796910000|2021-12-06 13:21:50|375.37|373.57|375.18|373.38|375.37|373.57|375.18|373.38|0
1638796920000|2021-12-06 13:22:00|374.99|373.19|374.42|372.62|374.99|373.19|374.42|372.62|0
1638796930000|2021-12-06 13:22:10|374.22|372.42|374.22|372.42|374.22|372.42|374.22|372.42|0
1638796940000|2021-12-06 13:22:20|373.84|372.04|374.03|372.23|374.22|372.42|373.84|372.04|0
1638796950000|2021-12-06 13:22:30|374.22|372.42|374.7|372.9|374.7|372.9|374.22|372.42|0
1638796960000|2021-12-06 13:22:40|374.61|372.81|374.41|372.61|374.61|372.81|374.41|372.61|0
1638796970000|2021-12-06 13:22:50|374.6|372.8|374.6|372.8|374.6|372.8|374.6|372.8|0
1638796980000|2021-12-06 13:23:00|374.41|372.61|374.22|372.42|374.41|372.61|374.03|372.23|0
1638796990000|2021-12-06 13:23:10|374.03|372.23|374.03|372.23|374.03|372.23|374.03|372.23|0
1638797000000|2021-12-06 13:23:20|373.84|372.04|373.46|371.66|373.84|372.04|373.46|371.66|0
1638797010000|2021-12-06 13:23:30|373.65|371.85|373.65|371.85|373.65|371.85|373.65|371.85|0
1638797020000|2021-12-06 13:23:40|373.74|371.94|373.84|372.04|373.84|372.04|373.74|371.94|0
1638797030000|2021-12-06 13:23:50|373.46|371.66|373.46|371.66|373.46|371.66|373.46|371.66|0
1638797040000|2021-12-06 13:24:00|373.27|371.47|373.84|372.04|373.84|372.04|373.27|371.47|0
1638797050000|2021-12-06 13:24:10|373.65|371.85|373.65|371.85|373.65|371.85|373.65|371.85|0
1638797060000|2021-12-06 13:24:20|373.84|372.04|373.84|372.04|374.03|372.23|373.84|372.04|0
1638797070000|2021-12-06 13:24:30|374.03|372.23|373.84|372.04|374.03|372.23|373.84|372.04|0
1638797080000|2021-12-06 13:24:40|374.03|372.23|373.84|372.04|374.03|372.23|373.65|371.85|0
1638797090000|2021-12-06 13:24:50|374.03|372.23|374.03|372.23|374.03|372.23|374.03|372.23|0
1638797100000|2021-12-06 13:25:00|374.22|372.42|374.41|372.61|374.41|372.61|374.22|372.42|0
1638797110000|2021-12-06 13:25:10|374.22|372.42|374.41|372.61|374.41|372.61|374.22|372.42|0
1638797120000|2021-12-06 13:25:20|374.6|372.8|374.6|372.8|374.6|372.8|374.6|372.8|0
1638797130000|2021-12-06 13:25:30|374.98|373.18|375.17|373.37|375.17|373.37|374.98|373.18|0
1638797140000|2021-12-06 13:25:40|374.98|373.18|375.08|373.28|375.17|373.37|374.98|373.18|0
1638797150000|2021-12-06 13:25:50|374.98|373.18|375.17|373.37|375.17|373.37|374.98|373.18|0
1638797160000|2021-12-06 13:26:00|375.37|373.57|374.88|373.08|375.37|373.57|374.88|373.08|0
1638797170000|2021-12-06 13:26:10|374.79|372.99|374.98|373.18|374.98|373.18|374.79|372.99|0
1638797180000|2021-12-06 13:26:20|375.17|373.37|375.36|373.56|375.36|373.56|375.17|373.37|0
1638797190000|2021-12-06 13:26:30|375.56|373.76|375.56|373.76|375.75|373.95|375.46|373.66|0
1638797200000|2021-12-06 13:26:40|375.36|373.56|375.17|373.37|375.36|373.56|375.17|373.37|0
1638797210000|2021-12-06 13:26:50|374.79|372.99|374.79|372.99|374.79|372.99|374.79|372.99|0
1638797220000|2021-12-06 13:27:00|374.22|372.42|374.41|372.61|374.41|372.61|374.22|372.42|0
1638797230000|2021-12-06 13:27:10|374.22|372.42|374.41|372.61|374.41|372.61|374.22|372.42|0
1638797240000|2021-12-06 13:27:20|374.22|372.42|374.03|372.23|374.22|372.42|374.03|372.23|0
1638797250000|2021-12-06 13:27:30|374.22|372.42|374.22|372.42|374.22|372.42|374.22|372.42|0
1638797260000|2021-12-06 13:27:40|374.03|372.23|374.03|372.23|374.12|372.32|373.93|372.13|0
1638797270000|2021-12-06 13:27:50|374.41|372.61|374.41|372.61|374.41|372.61|374.41|372.61|0
1638797280000|2021-12-06 13:28:00|374.6|372.8|374.03|372.23|374.6|372.8|373.84|372.04|0
1638797290000|2021-12-06 13:28:10|374.22|372.42|374.79|372.99|374.79|372.99|374.22|372.42|0
1638797300000|2021-12-06 13:28:20|374.6|372.8|374.98|373.18|374.98|373.18|374.6|372.8|0
1638797310000|2021-12-06 13:28:30|375.17|373.37|374.79|372.99|375.17|373.37|374.6|372.8|0
1638797320000|2021-12-06 13:28:40|374.69|372.89|374.69|372.89|374.69|372.89|374.69|372.89|0
1638797330000|2021-12-06 13:28:50|374.79|372.99|374.69|372.89|374.79|372.99|374.69|372.89|0
1638797340000|2021-12-06 13:29:00|374.79|372.99|374.6|372.8|374.88|373.08|374.5|372.7|0
1638797350000|2021-12-06 13:29:10|374.69|372.89|374.6|372.8|374.79|372.99|374.6|372.8|0
1638797360000|2021-12-06 13:29:20|374.41|372.61|374.22|372.42|374.41|372.61|374.03|372.23|0
1638797370000|2021-12-06 13:29:30|374.03|372.23|374.03|372.23|374.03|372.23|374.03|372.23|0
1638797380000|2021-12-06 13:29:40|374.22|372.42|373.93|372.13|374.22|372.42|373.93|372.13|0
1638797390000|2021-12-06 13:29:50|374.03|372.23|374.02|372.22|374.03|372.23|373.64|371.84|0
1638797400000|2021-12-06 13:30:00|373.83|372.03|374.22|372.42|374.22|372.42|373.64|371.84|0
1638797410000|2021-12-06 13:30:10|374.02|372.22|374.02|372.22|374.02|372.22|373.83|372.03|0
1638797420000|2021-12-06 13:30:20|373.26|371.46|373.07|371.27|373.45|371.65|373.07|371.27|0
1638797430000|2021-12-06 13:30:30|372.88|371.08|372.31|370.51|372.97|371.17|372.31|370.51|0
1638797440000|2021-12-06 13:30:40|372.69|370.89|373.07|371.27|373.07|371.27|372.5|370.7|0
1638797450000|2021-12-06 13:30:50|372.88|371.08|373.07|371.27|373.07|371.27|372.69|370.89|0
1638797460000|2021-12-06 13:31:00|372.5|370.7|372.12|370.32|372.5|370.7|372.12|370.32|0
1638797470000|2021-12-06 13:31:10|372.5|370.7|372.69|370.89|372.69|370.89|372.5|370.7|0
1638797480000|2021-12-06 13:31:20|372.5|370.7|372.88|371.08|372.88|371.08|372.5|370.7|0
1638797490000|2021-12-06 13:31:30|372.97|371.17|372.88|371.08|373.07|371.27|372.88|371.08|0
1638797500000|2021-12-06 13:31:40|372.69|370.89|372.88|371.08|372.88|371.08|372.31|370.51|0
1638797520000|2021-12-06 13:32:00|372.97|371.17|372.5|370.7|372.97|371.17|372.31|370.51|0
1638797530000|2021-12-06 13:32:10|372.69|370.89|372.69|370.89|372.69|370.89|372.69|370.89|0
1638797540000|2021-12-06 13:32:20|372.31|370.51|372.12|370.32|372.31|370.51|372.12|370.32|0
1638797550000|2021-12-06 13:32:30|372.31|370.51|372.12|370.32|372.31|370.51|371.93|370.13|0
1638797560000|2021-12-06 13:32:40|372.02|370.22|371.93|370.13|372.12|370.32|371.93|370.13|0
1638797570000|2021-12-06 13:32:50|371.74|369.94|371.36|369.56|371.74|369.94|371.36|369.56|0
1638797580000|2021-12-06 13:33:00|371.55|369.75|371.36|369.56|371.55|369.75|371.17|369.37|0
1638797590000|2021-12-06 13:33:10|371.55|369.75|371.36|369.56|371.55|369.75|371.17|369.37|0
1638797610000|2021-12-06 13:33:30|371.55|369.75|371.55|369.75|371.55|369.75|371.36|369.56|0
1638797620000|2021-12-06 13:33:40|371.74|369.94|371.74|369.94|371.74|369.94|371.74|369.94|0
1638797630000|2021-12-06 13:33:50|371.54|369.74|371.74|369.94|371.74|369.94|371.54|369.74|0
1638797640000|2021-12-06 13:34:00|372.31|370.51|372.31|370.51|372.31|370.51|372.12|370.32|0
1638797650000|2021-12-06 13:34:10|372.12|370.32|371.92|370.12|372.12|370.32|371.92|370.12|0
1638797660000|2021-12-06 13:34:20|371.73|369.93|371.92|370.12|371.92|370.12|371.73|369.93|0
1638797670000|2021-12-06 13:34:30|372.31|370.51|372.5|370.7|372.5|370.7|372.31|370.51|0
1638797680000|2021-12-06 13:34:40|372.69|370.89|372.69|370.89|372.69|370.89|372.69|370.89|0
1638797690000|2021-12-06 13:34:50|372.78|370.98|372.5|370.7|372.78|370.98|372.5|370.7|0
1638797700000|2021-12-06 13:35:00|371.92|370.12|371.92|370.12|371.92|370.12|371.92|370.12|0
1638797710000|2021-12-06 13:35:10|371.73|369.93|371.92|370.12|371.92|370.12|371.73|369.93|0
1638797720000|2021-12-06 13:35:20|372.11|370.31|371.92|370.12|372.11|370.31|371.92|370.12|0
1638797730000|2021-12-06 13:35:30|372.11|370.31|372.3|370.5|372.49|370.69|372.11|370.31|0
1638797740000|2021-12-06 13:35:40|372.49|370.69|372.4|370.6|372.49|370.69|372.4|370.6|0
1638797750000|2021-12-06 13:35:50|372.49|370.69|372.68|370.88|372.68|370.88|372.49|370.69|0
1638797760000|2021-12-06 13:36:00|372.87|371.07|372.68|370.88|372.87|371.07|372.68|370.88|0
1638797770000|2021-12-06 13:36:10|372.78|370.98|373.26|371.46|373.26|371.46|372.78|370.98|0
1638797780000|2021-12-06 13:36:20|373.45|371.65|373.45|371.65|373.45|371.65|373.45|371.65|0
1638797800000|2021-12-06 13:36:40|373.25|371.45|373.45|371.65|373.45|371.65|373.25|371.45|0
1638797810000|2021-12-06 13:36:50|373.64|371.84|373.83|372.03|373.83|372.03|373.64|371.84|0
1638797820000|2021-12-06 13:37:00|374.21|372.41|374.4|372.6|374.4|372.6|374.21|372.41|0
1638797830000|2021-12-06 13:37:10|374.59|372.79|374.78|372.98|374.78|372.98|374.59|372.79|0
1638797840000|2021-12-06 13:37:20|374.59|372.79|374.59|372.79|374.78|372.98|374.59|372.79|0
1638797860000|2021-12-06 13:37:40|375.35|373.55|376.12|374.32|376.12|374.32|375.35|373.55|0
1638797870000|2021-12-06 13:37:50|375.93|374.13|376.12|374.32|376.12|374.32|375.93|374.13|0
1638797880000|2021-12-06 13:38:00|376.31|374.51|376.12|374.32|376.31|374.51|375.83|374.03|0
1638797890000|2021-12-06 13:38:10|375.92|374.12|376.12|374.32|376.12|374.32|375.92|374.12|0
1638797900000|2021-12-06 13:38:20|376.21|374.41|376.5|374.7|376.5|374.7|376.21|374.41|0
1638797910000|2021-12-06 13:38:30|376.69|374.89|376.88|375.08|376.88|375.08|376.69|374.89|0
1638797920000|2021-12-06 13:38:40|376.97|375.17|377.07|375.27|377.07|375.27|376.97|375.17|0
1638797930000|2021-12-06 13:38:50|376.88|375.08|377.07|375.27|377.26|375.46|376.88|375.08|0
1638797940000|2021-12-06 13:39:00|376.88|375.08|377.07|375.27|377.07|375.27|376.88|375.08|0
1638797950000|2021-12-06 13:39:10|376.88|375.08|376.69|374.89|376.88|375.08|376.69|374.89|0
1638797960000|2021-12-06 13:39:20|376.31|374.51|376.5|374.7|376.5|374.7|376.31|374.51|0
1638797970000|2021-12-06 13:39:30|376.31|374.51|376.31|374.51|376.5|374.7|376.31|374.51|0
1638797980000|2021-12-06 13:39:40|376.11|374.31|376.5|374.7|376.5|374.7|376.11|374.31|0
1638797990000|2021-12-06 13:39:50|375.92|374.12|376.31|374.51|376.31|374.51|375.92|374.12|0
1638798000000|2021-12-06 13:40:00|376.69|374.89|376.88|375.08|376.88|375.08|376.69|374.89|0
1638798010000|2021-12-06 13:40:10|377.07|375.27|377.45|375.65|377.45|375.65|377.07|375.27|0
1638798020000|2021-12-06 13:40:20|377.26|375.46|377.26|375.46|377.26|375.46|377.07|375.27|0
1638798030000|2021-12-06 13:40:30|377.45|375.65|377.45|375.65|377.45|375.65|377.26|375.46|0
1638798040000|2021-12-06 13:40:40|377.64|375.84|377.07|375.27|377.64|375.84|377.07|375.27|0
1638798050000|2021-12-06 13:40:50|377.45|375.65|377.26|375.46|377.45|375.65|377.26|375.46|0
1638798060000|2021-12-06 13:41:00|376.69|374.89|376.88|375.08|376.88|375.08|376.69|374.89|0
1638798070000|2021-12-06 13:41:10|377.07|375.27|377.07|375.27|377.26|375.46|377.07|375.27|0
1638798080000|2021-12-06 13:41:20|377.26|375.46|377.64|375.84|377.83|376.03|377.26|375.46|0
1638798090000|2021-12-06 13:41:30|377.45|375.65|377.64|375.84|377.64|375.84|377.45|375.65|0
1638798100000|2021-12-06 13:41:40|377.45|375.65|377.64|375.84|377.73|375.93|377.45|375.65|0
1638798110000|2021-12-06 13:41:50|377.45|375.65|377.64|375.84|377.64|375.84|377.45|375.65|0
1638798120000|2021-12-06 13:42:00|377.45|375.65|377.26|375.46|377.45|375.65|377.26|375.46|0
1638798130000|2021-12-06 13:42:10|377.45|375.65|378.03|376.23|378.03|376.23|377.45|375.65|0
1638798140000|2021-12-06 13:42:20|377.83|376.03|377.83|376.03|378.02|376.22|377.64|375.84|0
1638798150000|2021-12-06 13:42:30|377.93|376.13|378.02|376.22|378.02|376.22|377.93|376.13|0
1638798160000|2021-12-06 13:42:40|377.45|375.65|377.45|375.65|377.45|375.65|377.26|375.46|0
1638798170000|2021-12-06 13:42:50|377.64|375.84|377.83|376.03|378.02|376.22|377.64|375.84|0
1638798180000|2021-12-06 13:43:00|377.45|375.65|377.26|375.46|377.45|375.65|377.26|375.46|0
1638798190000|2021-12-06 13:43:10|377.07|375.27|377.45|375.65|377.45|375.65|377.07|375.27|0
1638798200000|2021-12-06 13:43:20|377.26|375.46|377.07|375.27|377.26|375.46|377.07|375.27|0
1638798210000|2021-12-06 13:43:30|377.26|375.46|377.07|375.27|377.26|375.46|377.07|375.27|0
1638798220000|2021-12-06 13:43:40|376.68|374.88|376.68|374.88|376.68|374.88|376.68|374.88|0
1638798230000|2021-12-06 13:43:50|376.49|374.69|375.92|374.12|376.49|374.69|375.92|374.12|0
1638798240000|2021-12-06 13:44:00|376.11|374.31|376.11|374.31|376.11|374.31|376.11|374.31|0
1638798250000|2021-12-06 13:44:10|376.68|374.88|376.11|374.31|376.68|374.88|376.11|374.31|0
1638798260000|2021-12-06 13:44:20|376.3|374.5|376.11|374.31|376.3|374.5|376.11|374.31|0
1638798270000|2021-12-06 13:44:30|375.92|374.12|376.49|374.69|376.68|374.88|375.92|374.12|0
1638798280000|2021-12-06 13:44:40|376.3|374.5|375.31|373.51|376.49|374.69|375.31|373.51|0
1638798290000|2021-12-06 13:44:50|375.11|373.31|375.31|373.51|375.31|373.51|375.11|373.31|0
1638798300000|2021-12-06 13:45:00|374.92|373.12|374.73|372.93|374.92|373.12|374.54|372.74|0
1638798310000|2021-12-06 13:45:10|374.92|373.12|375.11|373.31|375.11|373.31|374.92|373.12|0
1638798320000|2021-12-06 13:45:20|375.31|373.51|375.21|373.41|375.31|373.51|375.21|373.41|0
1638798330000|2021-12-06 13:45:30|375.11|373.31|374.73|372.93|375.31|373.51|374.54|372.74|0
1638798340000|2021-12-06 13:45:40|374.54|372.74|374.54|372.74|374.54|372.74|374.54|372.74|0
1638798350000|2021-12-06 13:45:50|374.16|372.36|374.16|372.36|374.54|372.74|374.16|372.36|0
1638798360000|2021-12-06 13:46:00|374.54|372.74|374.35|372.55|374.54|372.74|374.16|372.36|0
1638798370000|2021-12-06 13:46:10|374.16|372.36|374.16|372.36|374.16|372.36|373.97|372.17|0
1638798380000|2021-12-06 13:46:20|373.97|372.17|373.96|372.16|373.97|372.17|373.58|371.78|0
1638798390000|2021-12-06 13:46:30|373.77|371.97|373.96|372.16|373.96|372.16|373.77|371.97|0
1638798400000|2021-12-06 13:46:40|373.77|371.97|374.35|372.55|374.35|372.55|373.77|371.97|0
1638798410000|2021-12-06 13:46:50|374.54|372.74|374.73|372.93|374.92|373.12|374.54|372.74|0
1638798420000|2021-12-06 13:47:00|374.54|372.74|374.54|372.74|374.54|372.74|374.54|372.74|0
1638798430000|2021-12-06 13:47:10|374.73|372.93|374.73|372.93|375.01|373.21|374.73|372.93|0
1638798440000|2021-12-06 13:47:20|374.92|373.12|374.73|372.93|374.92|373.12|374.73|372.93|0
1638798450000|2021-12-06 13:47:30|374.35|372.55|374.15|372.35|374.35|372.55|374.15|372.35|0
1638798460000|2021-12-06 13:47:40|374.35|372.55|374.35|372.55|374.54|372.74|374.35|372.55|0
1638798470000|2021-12-06 13:47:50|374.54|372.74|374.54|372.74|374.54|372.74|374.54|372.74|0
1638798480000|2021-12-06 13:48:00|374.73|372.93|374.35|372.55|374.73|372.93|374.35|372.55|0
1638798490000|2021-12-06 13:48:10|374.54|372.74|374.54|372.74|374.54|372.74|374.44|372.64|0
1638798510000|2021-12-06 13:48:30|374.35|372.55|373.39|371.59|374.35|372.55|373.39|371.59|0
1638798520000|2021-12-06 13:48:40|373.2|371.4|373.2|371.4|373.39|371.59|373.2|371.4|0
1638798530000|2021-12-06 13:48:50|373.01|371.21|372.91|371.11|373.01|371.21|372.91|371.11|0
1638798540000|2021-12-06 13:49:00|373.01|371.21|372.91|371.11|373.01|371.21|372.91|371.11|0
1638798550000|2021-12-06 13:49:10|373.01|371.21|373.01|371.21|373.01|371.21|373.01|371.21|0
1638798560000|2021-12-06 13:49:20|373.2|371.4|373.39|371.59|373.58|371.78|373.2|371.4|0
1638798570000|2021-12-06 13:49:30|373.2|371.4|373.2|371.4|373.2|371.4|373.2|371.4|0
1638798580000|2021-12-06 13:49:40|373.29|371.49|373.2|371.4|373.29|371.49|373.01|371.21|0
1638798590000|2021-12-06 13:49:50|373.29|371.49|373.1|371.3|373.29|371.49|373.1|371.3|0
1638798600000|2021-12-06 13:50:00|373.2|371.4|373.39|371.59|373.39|371.59|373.01|371.21|0
1638798610000|2021-12-06 13:50:10|373.2|371.4|373.39|371.59|373.39|371.59|373.2|371.4|0
1638798620000|2021-12-06 13:50:20|373.2|371.4|373.39|371.59|373.39|371.59|373.2|371.4|0
1638798630000|2021-12-06 13:50:30|373.48|371.68|373.48|371.68|373.48|371.68|373.39|371.59|0
1638798640000|2021-12-06 13:50:40|373.39|371.59|373.39|371.59|373.39|371.59|373.39|371.59|0
1638798650000|2021-12-06 13:50:50|373.58|371.78|373.58|371.78|373.58|371.78|373.58|371.78|0
1638798660000|2021-12-06 13:51:00|373.96|372.16|373.58|371.78|373.96|372.16|373.58|371.78|0
1638798670000|2021-12-06 13:51:10|373.77|371.97|374.34|372.54|374.34|372.54|373.77|371.97|0
1638798690000|2021-12-06 13:51:30|374.53|372.73|374.53|372.73|374.53|372.73|374.53|372.73|0
1638798700000|2021-12-06 13:51:40|374.34|372.54|374.34|372.54|374.34|372.54|374.34|372.54|0
1638798710000|2021-12-06 13:51:50|374.15|372.35|374.15|372.35|374.15|372.35|374.15|372.35|0
1638798720000|2021-12-06 13:52:00|374.05|372.25|373.77|371.97|374.05|372.25|373.77|371.97|0
1638798730000|2021-12-06 13:52:10|373.58|371.78|373.77|371.97|373.77|371.97|373.58|371.78|0
1638798740000|2021-12-06 13:52:20|373.86|372.06|373.96|372.16|373.96|372.16|373.86|372.06|0
1638798760000|2021-12-06 13:52:40|374.34|372.54|374.53|372.73|374.53|372.73|374.34|372.54|0
1638798780000|2021-12-06 13:53:00|374.72|372.92|374.72|372.92|374.72|372.92|374.72|372.92|0
1638798800000|2021-12-06 13:53:20|374.91|373.11|374.72|372.92|374.91|373.11|374.72|372.92|0
1638798810000|2021-12-06 13:53:30|374.53|372.73|374.72|372.92|374.72|372.92|374.53|372.73|0
1638798820000|2021-12-06 13:53:40|374.91|373.11|374.72|372.92|374.91|373.11|374.72|372.92|0
1638798830000|2021-12-06 13:53:50|374.53|372.73|374.72|372.92|374.72|372.92|374.53|372.73|0
1638798840000|2021-12-06 13:54:00|374.91|373.11|374.91|373.11|374.91|373.11|374.91|373.11|0
1638798850000|2021-12-06 13:54:10|375.1|373.3|374.72|372.92|375.1|373.3|374.53|372.73|0
1638798860000|2021-12-06 13:54:20|374.53|372.73|374.34|372.54|374.53|372.73|374.34|372.54|0
1638798870000|2021-12-06 13:54:30|374.15|372.35|373.96|372.16|374.15|372.35|373.76|371.96|0
1638798880000|2021-12-06 13:54:40|374.24|372.44|373.96|372.16|374.24|372.44|373.96|372.16|0
1638798890000|2021-12-06 13:54:50|373.76|371.96|373.96|372.16|373.96|372.16|373.76|371.96|0
1638798910000|2021-12-06 13:55:10|374.15|372.35|374.34|372.54|374.34|372.54|374.15|372.35|0
1638798920000|2021-12-06 13:55:20|374.53|372.73|374.53|372.73|374.53|372.73|374.53|372.73|0
1638798930000|2021-12-06 13:55:30|374.34|372.54|374.34|372.54|374.34|372.54|374.34|372.54|0
1638798940000|2021-12-06 13:55:40|374.53|372.73|374.43|372.63|374.53|372.73|374.15|372.35|0
1638798950000|2021-12-06 13:55:50|374.72|372.92|374.53|372.73|374.72|372.92|374.53|372.73|0
1638798960000|2021-12-06 13:56:00|374.72|372.92|374.34|372.54|374.91|373.11|374.34|372.54|0
1638798970000|2021-12-06 13:56:10|374.53|372.73|374.72|372.92|374.72|372.92|374.53|372.73|0
1638798980000|2021-12-06 13:56:20|374.81|373.01|375.1|373.3|375.1|373.3|374.81|373.01|0
1638798990000|2021-12-06 13:56:30|374.91|373.11|374.72|372.92|375.1|373.3|374.72|372.92|0
1638799000000|2021-12-06 13:56:40|374.91|373.11|375.29|373.49|375.29|373.49|374.91|373.11|0
1638799010000|2021-12-06 13:56:50|375.39|373.59|375.48|373.68|375.48|373.68|375.29|373.49|0
1638799020000|2021-12-06 13:57:00|375.29|373.49|375.48|373.68|375.48|373.68|375.29|373.49|0
1638799030000|2021-12-06 13:57:10|375.87|374.07|375.87|374.07|375.87|374.07|375.68|373.88|0
1638799040000|2021-12-06 13:57:20|375.29|373.49|375.1|373.3|375.29|373.49|375.1|373.3|0
1638799050000|2021-12-06 13:57:30|375.29|373.49|374.91|373.11|375.29|373.49|374.91|373.11|0
1638799060000|2021-12-06 13:57:40|374.72|372.92|374.72|372.92|374.72|372.92|374.72|372.92|0
1638799070000|2021-12-06 13:57:50|374.53|372.73|375.19|373.39|375.19|373.39|374.53|372.73|0
1638799080000|2021-12-06 13:58:00|375.1|373.3|374.91|373.11|375.1|373.3|374.91|373.11|0
1638799090000|2021-12-06 13:58:10|374.72|372.92|374.72|372.92|374.72|372.92|374.72|372.92|0
1638799100000|2021-12-06 13:58:20|375.19|373.39|375.1|373.3|375.19|373.39|375.1|373.3|0
1638799110000|2021-12-06 13:58:30|375.29|373.49|375.1|373.3|375.29|373.49|375.1|373.3|0
1638799120000|2021-12-06 13:58:40|374.91|373.11|375.1|373.3|375.1|373.3|374.91|373.11|0
1638799130000|2021-12-06 13:58:50|374.91|373.11|374.91|373.11|374.91|373.11|374.91|373.11|0
1638799140000|2021-12-06 13:59:00|374.72|372.92|375.1|373.3|375.1|373.3|374.53|372.73|0
1638799150000|2021-12-06 13:59:10|375.29|373.49|376.06|374.26|376.06|374.26|375.29|373.49|0
1638799160000|2021-12-06 13:59:20|376.44|374.64|376.44|374.64|376.63|374.83|376.44|374.64|0
1638799170000|2021-12-06 13:59:30|376.63|374.83|376.44|374.64|376.63|374.83|376.44|374.64|0
1638799180000|2021-12-06 13:59:40|376.63|374.83|377.02|375.22|377.02|375.22|376.44|374.64|0
1638799190000|2021-12-06 13:59:50|377.21|375.41|377.4|375.6|377.4|375.6|377.21|375.41|0
1638799200000|2021-12-06 14:00:00|377.98|376.18|377.4|375.6|377.98|376.18|377.4|375.6|0
1638799210000|2021-12-06 14:00:10|377.21|375.41|377.78|375.98|377.78|375.98|377.21|375.41|0
1638799220000|2021-12-06 14:00:20|377.97|376.17|377.59|375.79|377.97|376.17|377.59|375.79|0
1638799230000|2021-12-06 14:00:30|377.21|375.41|376.82|375.02|377.4|375.6|376.82|375.02|0
1638799250000|2021-12-06 14:00:50|376.63|374.83|376.63|374.83|376.63|374.83|376.63|374.83|0
1638799260000|2021-12-06 14:01:00|376.44|374.64|375.67|373.87|376.44|374.64|375.67|373.87|0
1638799270000|2021-12-06 14:01:10|375.48|373.68|375.38|373.58|375.48|373.68|375.29|373.49|0
1638799280000|2021-12-06 14:01:20|375.48|373.68|375.86|374.06|375.86|374.06|375.48|373.68|0
1638799290000|2021-12-06 14:01:30|375.48|373.68|375.29|373.49|375.48|373.68|375.29|373.49|0
1638799300000|2021-12-06 14:01:40|375.1|373.3|375.67|373.87|375.67|373.87|375.1|373.3|0
1638799310000|2021-12-06 14:01:50|375.76|373.96|375.57|373.77|375.76|373.96|375.57|373.77|0
1638799320000|2021-12-06 14:02:00|375.48|373.68|375.86|374.06|375.86|374.06|375.48|373.68|0
1638799330000|2021-12-06 14:02:10|375.57|373.77|375.48|373.68|375.57|373.77|375.48|373.68|0
1638799340000|2021-12-06 14:02:20|375.29|373.49|375.29|373.49|375.29|373.49|375.1|373.3|0
1638799350000|2021-12-06 14:02:30|374.9|373.1|374.52|372.72|374.9|373.1|374.52|372.72|0
1638799360000|2021-12-06 14:02:40|375.1|373.3|374.9|373.1|375.1|373.3|374.9|373.1|0
1638799370000|2021-12-06 14:02:50|375.1|373.3|375.1|373.3|375.19|373.39|375.1|373.3|0
1638799380000|2021-12-06 14:03:00|375.29|373.49|375.67|373.87|375.67|373.87|375.29|373.49|0
1638799400000|2021-12-06 14:03:20|375.48|373.68|376.05|374.25|376.24|374.44|375.48|373.68|0
1638799410000|2021-12-06 14:03:30|376.24|374.44|376.44|374.64|376.44|374.64|376.24|374.44|0
1638799420000|2021-12-06 14:03:40|376.63|374.83|376.82|375.02|376.82|375.02|376.63|374.83|0
1638799430000|2021-12-06 14:03:50|377.01|375.21|377.2|375.4|377.39|375.59|377.01|375.21|0
1638799440000|2021-12-06 14:04:00|377.39|375.59|377.2|375.4|377.59|375.79|377.2|375.4|0
1638799450000|2021-12-06 14:04:10|377.39|375.59|377.2|375.4|377.39|375.59|377.2|375.4|0
1638799460000|2021-12-06 14:04:20|377.39|375.59|377.2|375.4|377.39|375.59|377.2|375.4|0
1638799470000|2021-12-06 14:04:30|376.82|375.02|377.01|375.21|377.01|375.21|376.82|375.02|0
1638799480000|2021-12-06 14:04:40|376.82|375.02|377.39|375.59|377.39|375.59|376.82|375.02|0
1638799490000|2021-12-06 14:04:50|377.59|375.79|377.39|375.59|377.59|375.79|377.39|375.59|0
1638799500000|2021-12-06 14:05:00|377.78|375.98|377.39|375.59|377.78|375.98|377.39|375.59|0
1638799510000|2021-12-06 14:05:10|377.97|376.17|377.39|375.59|377.97|376.17|377.39|375.59|0
1638799520000|2021-12-06 14:05:20|377.59|375.79|377.59|375.79|377.59|375.79|377.59|375.79|0
1638799530000|2021-12-06 14:05:30|377.01|375.21|377.58|375.78|377.58|375.78|377.01|375.21|0
1638799540000|2021-12-06 14:05:40|377.39|375.59|377.2|375.4|377.39|375.59|377.2|375.4|0
1638799550000|2021-12-06 14:05:50|377.01|375.21|377.39|375.59|377.39|375.59|377.01|375.21|0
1638799560000|2021-12-06 14:06:00|377.58|375.78|377.2|375.4|377.58|375.78|377.2|375.4|0
1638799570000|2021-12-06 14:06:10|377.01|375.21|376.43|374.63|377.01|375.21|376.43|374.63|0
1638799580000|2021-12-06 14:06:20|376.62|374.82|376.43|374.63|376.62|374.82|376.43|374.63|0
1638799590000|2021-12-06 14:06:30|376.62|374.82|376.82|375.02|376.82|375.02|376.62|374.82|0
1638799600000|2021-12-06 14:06:40|377.01|375.21|377.1|375.3|377.1|375.3|377.01|375.21|0
1638799610000|2021-12-06 14:06:50|377.01|375.21|377.01|375.21|377.2|375.4|377.01|375.21|0
1638799620000|2021-12-06 14:07:00|376.82|375.02|376.82|375.02|377.01|375.21|376.82|375.02|0
1638799630000|2021-12-06 14:07:10|377.01|375.21|376.62|374.82|377.01|375.21|376.62|374.82|0
1638799640000|2021-12-06 14:07:20|376.82|375.02|377.01|375.21|377.01|375.21|376.82|375.02|0
1638799650000|2021-12-06 14:07:30|376.82|375.02|376.82|375.02|376.82|375.02|376.82|375.02|0
1638799660000|2021-12-06 14:07:40|376.62|374.82|376.81|375.01|376.82|375.02|376.62|374.82|0
1638799670000|2021-12-06 14:07:50|377.01|375.21|377.01|375.21|377.01|375.21|377.01|375.21|0
1638799680000|2021-12-06 14:08:00|376.81|375.01|376.81|375.01|376.81|375.01|376.62|374.82|0
1638799690000|2021-12-06 14:08:10|376.62|374.82|376.62|374.82|376.62|374.82|376.62|374.82|0
1638799700000|2021-12-06 14:08:20|376.24|374.44|376.24|374.44|376.24|374.44|376.24|374.44|0
1638799710000|2021-12-06 14:08:30|376.43|374.63|376.52|374.72|376.52|374.72|376.43|374.63|0
1638799720000|2021-12-06 14:08:40|376.62|374.82|376.81|375.01|376.81|375.01|376.43|374.63|0
1638799730000|2021-12-06 14:08:50|377.01|375.21|376.81|375.01|377.01|375.21|376.81|375.01|0
1638799740000|2021-12-06 14:09:00|377.01|375.21|377.01|375.21|377.01|375.21|376.81|375.01|0
1638799750000|2021-12-06 14:09:10|376.81|375.01|376.81|375.01|376.81|375.01|376.81|375.01|0
1638799760000|2021-12-06 14:09:20|377.01|375.21|377.2|375.4|377.2|375.4|377.01|375.21|0
1638799770000|2021-12-06 14:09:30|377|375.2|377.39|375.59|377.39|375.59|377|375.2|0
1638799780000|2021-12-06 14:09:40|377.58|375.78|377.58|375.78|377.58|375.78|377.48|375.68|0
1638799790000|2021-12-06 14:09:50|377.96|376.16|378.35|376.55|378.35|376.55|377.96|376.16|0
1638799800000|2021-12-06 14:10:00|378.54|376.74|378.73|376.93|378.73|376.93|378.54|376.74|0
1638799810000|2021-12-06 14:10:10|378.54|376.74|378.73|376.93|378.73|376.93|378.54|376.74|0
1638799820000|2021-12-06 14:10:20|378.93|377.13|379.31|377.51|379.31|377.51|378.92|377.12|0
1638799830000|2021-12-06 14:10:30|379.12|377.32|379.31|377.51|379.5|377.7|379.12|377.32|0
1638799840000|2021-12-06 14:10:40|379.69|377.89|379.89|378.09|379.89|378.09|379.69|377.89|0
1638799850000|2021-12-06 14:10:50|379.69|377.89|379.69|377.89|379.69|377.89|379.5|377.7|0
1638799860000|2021-12-06 14:11:00|379.5|377.7|379.5|377.7|379.69|377.89|379.5|377.7|0
1638799870000|2021-12-06 14:11:10|379.89|378.09|379.89|378.09|379.89|378.09|379.69|377.89|0
1638799880000|2021-12-06 14:11:20|380.08|378.28|380.46|378.66|380.46|378.66|380.08|378.28|0
1638799890000|2021-12-06 14:11:30|380.27|378.47|380.08|378.28|380.27|378.47|379.89|378.09|0
1638799900000|2021-12-06 14:11:40|380.27|378.47|380.27|378.47|380.27|378.47|380.08|378.28|0
1638799910000|2021-12-06 14:11:50|380.46|378.66|380.08|378.28|380.46|378.66|380.08|378.28|0
1638799920000|2021-12-06 14:12:00|380.46|378.66|380.27|378.47|380.46|378.66|380.27|378.47|0
1638799930000|2021-12-06 14:12:10|380.46|378.66|380.46|378.66|380.46|378.66|380.27|378.47|0
1638799940000|2021-12-06 14:12:20|380.66|378.86|380.66|378.86|380.66|378.86|380.66|378.86|0
1638799950000|2021-12-06 14:12:30|380.46|378.66|380.46|378.66|380.65|378.85|380.46|378.66|0
1638799960000|2021-12-06 14:12:40|380.65|378.85|380.65|378.85|380.65|378.85|380.65|378.85|0
1638799970000|2021-12-06 14:12:50|380.75|378.95|380.65|378.85|380.75|378.95|380.65|378.85|0
1638799980000|2021-12-06 14:13:00|380.75|378.95|380.85|379.05|380.85|379.05|380.75|378.95|0
1638799990000|2021-12-06 14:13:10|380.65|378.85|380.08|378.28|380.65|378.85|380.08|378.28|0
1638800000000|2021-12-06 14:13:20|380.27|378.47|379.88|378.08|380.27|378.47|379.88|378.08|0
1638800010000|2021-12-06 14:13:30|380.08|378.28|380.27|378.47|380.27|378.47|380.08|378.28|0
1638800020000|2021-12-06 14:13:40|379.98|378.18|379.98|378.18|379.98|378.18|379.98|378.18|0
1638800030000|2021-12-06 14:13:50|379.88|378.08|379.5|377.7|379.88|378.08|379.5|377.7|0
1638800040000|2021-12-06 14:14:00|379.69|377.89|379.69|377.89|379.78|377.98|379.69|377.89|0
1638800050000|2021-12-06 14:14:10|379.5|377.7|379.69|377.89|379.69|377.89|379.5|377.7|0
1638800060000|2021-12-06 14:14:20|379.88|378.08|379.88|378.08|379.88|378.08|379.88|378.08|0
1638800070000|2021-12-06 14:14:30|380.08|378.28|380.07|378.27|380.08|378.28|380.07|378.27|0
1638800080000|2021-12-06 14:14:40|380.46|378.66|380.07|378.27|380.46|378.66|380.07|378.27|0
1638800090000|2021-12-06 14:14:50|379.88|378.08|380.07|378.27|380.07|378.27|379.88|378.08|0
1638800100000|2021-12-06 14:15:00|380.46|378.66|380.65|378.85|380.65|378.85|380.46|378.66|0
1638800110000|2021-12-06 14:15:10|380.84|379.04|380.84|379.04|380.84|379.04|380.84|379.04|0
1638800120000|2021-12-06 14:15:20|381.04|379.24|380.46|378.66|381.04|379.24|380.46|378.66|0
1638800130000|2021-12-06 14:15:30|380.27|378.47|380.46|378.66|380.46|378.66|380.27|378.47|0
1638800140000|2021-12-06 14:15:40|380.27|378.47|380.27|378.47|380.27|378.47|380.27|378.47|0
1638800150000|2021-12-06 14:15:50|380.46|378.66|380.65|378.85|380.65|378.85|380.46|378.66|0
1638800160000|2021-12-06 14:16:00|380.74|378.94|381.04|379.24|381.04|379.24|380.74|378.94|0
1638800170000|2021-12-06 14:16:10|380.84|379.04|380.65|378.85|380.84|379.04|380.65|378.85|0
1638800180000|2021-12-06 14:16:20|380.27|378.47|380.65|378.85|380.65|378.85|380.27|378.47|0
1638800190000|2021-12-06 14:16:30|380.46|378.66|380.07|378.27|380.46|378.66|380.07|378.27|0
1638800200000|2021-12-06 14:16:40|380.27|378.47|380.46|378.66|380.46|378.66|380.27|378.47|0
1638800210000|2021-12-06 14:16:50|379.88|378.08|380.26|378.46|380.26|378.46|379.88|378.08|0
1638800220000|2021-12-06 14:17:00|380.65|378.85|380.65|378.85|380.65|378.85|380.46|378.66|0
1638800230000|2021-12-06 14:17:10|380.46|378.66|380.46|378.66|380.46|378.66|380.26|378.46|0
1638800240000|2021-12-06 14:17:20|380.65|378.85|380.84|379.04|380.84|379.04|380.65|378.85|0
1638800250000|2021-12-06 14:17:30|380.65|378.85|380.46|378.66|380.84|379.04|380.46|378.66|0
1638800260000|2021-12-06 14:17:40|380.65|378.85|381.03|379.23|381.03|379.23|380.65|378.85|0
1638800270000|2021-12-06 14:17:50|380.84|379.04|380.74|378.94|380.84|379.04|380.65|378.85|0
1638800280000|2021-12-06 14:18:00|380.84|379.04|381.42|379.62|381.42|379.62|380.84|379.04|0
1638800290000|2021-12-06 14:18:10|381.61|379.81|381.32|379.52|381.61|379.81|381.32|379.52|0
1638800300000|2021-12-06 14:18:20|381.23|379.43|381.23|379.43|381.32|379.52|381.23|379.43|0
1638800310000|2021-12-06 14:18:30|381.42|379.62|381.42|379.62|381.42|379.62|381.42|379.62|0
1638800320000|2021-12-06 14:18:40|381.23|379.43|381.42|379.62|381.42|379.62|381.23|379.43|0
1638800330000|2021-12-06 14:18:50|381.61|379.81|381.8|380|381.8|380|381.61|379.81|0
1638800340000|2021-12-06 14:19:00|382|380.2|382.19|380.39|382.19|380.39|382|380.2|0
1638800350000|2021-12-06 14:19:10|382.38|380.58|382.38|380.58|382.38|380.58|382.38|380.58|0
1638800360000|2021-12-06 14:19:20|382.58|380.78|382.19|380.39|382.58|380.78|382.19|380.39|0
1638800370000|2021-12-06 14:19:30|382.28|380.48|382.19|380.39|382.28|380.48|382.19|380.39|0
1638800380000|2021-12-06 14:19:40|382.38|380.58|382.38|380.58|382.38|380.58|382.38|380.58|0
1638800390000|2021-12-06 14:19:50|382.19|380.39|382.38|380.58|382.38|380.58|382.19|380.39|0
1638800400000|2021-12-06 14:20:00|382.19|380.39|382.19|380.39|382.19|380.39|382.19|380.39|0
1638800410000|2021-12-06 14:20:10|382|380.2|382|380.2|382|380.2|382|380.2|0
1638800420000|2021-12-06 14:20:20|381.9|380.1|381.8|380|381.9|380.1|381.61|379.81|0
1638800430000|2021-12-06 14:20:30|382|380.2|382|380.2|382|380.2|381.8|380|0
1638800440000|2021-12-06 14:20:40|382.19|380.39|382.19|380.39|382.19|380.39|382.19|380.39|0
1638800450000|2021-12-06 14:20:50|382.38|380.58|382|380.2|382.38|380.58|382|380.2|0
1638800460000|2021-12-06 14:21:00|381.8|380|381.8|380|382|380.2|381.8|380|0
1638800470000|2021-12-06 14:21:10|381.61|379.81|381.61|379.81|381.61|379.81|381.61|379.81|0
1638800480000|2021-12-06 14:21:20|381.8|380|381.8|380|382|380.2|381.8|380|0
1638800490000|2021-12-06 14:21:30|381.42|379.62|381.8|380|381.8|380|381.42|379.62|0
1638800500000|2021-12-06 14:21:40|381.99|380.19|381.61|379.81|381.99|380.19|381.61|379.81|0
1638800510000|2021-12-06 14:21:50|381.8|380|381.61|379.81|381.8|380|381.61|379.81|0
1638800520000|2021-12-06 14:22:00|381.8|380|381.42|379.62|381.8|380|381.42|379.62|0
1638800530000|2021-12-06 14:22:10|381.22|379.42|381.61|379.81|381.61|379.81|381.22|379.42|0
1638800550000|2021-12-06 14:22:30|381.8|380|381.42|379.62|381.8|380|381.42|379.62|0
1638800560000|2021-12-06 14:22:40|381.22|379.42|381.22|379.42|381.41|379.61|381.22|379.42|0
1638800580000|2021-12-06 14:23:00|380.84|379.04|381.03|379.23|381.03|379.23|380.84|379.04|0
1638800600000|2021-12-06 14:23:20|380.84|379.04|381.03|379.23|381.03|379.23|380.84|379.04|0
1638800610000|2021-12-06 14:23:30|380.84|379.04|380.84|379.04|380.84|379.04|380.84|379.04|0
1638800620000|2021-12-06 14:23:40|381.03|379.23|381.03|379.23|381.03|379.23|381.03|379.23|0
1638800630000|2021-12-06 14:23:50|381.22|379.42|380.84|379.04|381.22|379.42|380.84|379.04|0
1638800640000|2021-12-06 14:24:00|380.64|378.84|380.84|379.04|380.84|379.04|380.64|378.84|0
1638800650000|2021-12-06 14:24:10|381.03|379.23|381.22|379.42|381.22|379.42|380.84|379.04|0
1638800660000|2021-12-06 14:24:20|381.41|379.61|381.61|379.81|381.61|379.81|381.41|379.61|0
1638800670000|2021-12-06 14:24:30|381.8|380|381.99|380.19|381.99|380.19|381.8|380|0
1638800690000|2021-12-06 14:24:50|381.8|380|381.8|380|381.8|380|381.8|380|0
1638800700000|2021-12-06 14:25:00|381.61|379.81|380.83|379.03|381.61|379.81|380.83|379.03|0
1638800710000|2021-12-06 14:25:10|380.64|378.84|380.83|379.03|380.83|379.03|380.64|378.84|0
1638800720000|2021-12-06 14:25:20|381.22|379.42|381.22|379.42|381.22|379.42|381.03|379.23|0
1638800730000|2021-12-06 14:25:30|381.03|379.23|381.03|379.23|381.22|379.42|381.03|379.23|0
1638800740000|2021-12-06 14:25:40|381.41|379.61|381.22|379.42|381.41|379.61|381.22|379.42|0
1638800750000|2021-12-06 14:25:50|381.41|379.61|381.6|379.8|381.6|379.8|381.41|379.61|0
1638800760000|2021-12-06 14:26:00|381.8|380|381.8|380|381.99|380.19|381.8|380|0
1638800770000|2021-12-06 14:26:10|381.6|379.8|381.03|379.23|381.6|379.8|381.03|379.23|0
1638800780000|2021-12-06 14:26:20|381.22|379.42|380.25|378.45|381.22|379.42|380.25|378.45|0
1638800790000|2021-12-06 14:26:30|380.06|378.26|379.87|378.07|380.06|378.26|379.87|378.07|0
1638800800000|2021-12-06 14:26:40|380.06|378.26|380.06|378.26|380.06|378.26|380.06|378.26|0
1638800810000|2021-12-06 14:26:50|380.25|378.45|380.54|378.74|380.54|378.74|380.25|378.45|0
1638800820000|2021-12-06 14:27:00|380.64|378.84|380.64|378.84|380.64|378.84|380.45|378.65|0
1638800830000|2021-12-06 14:27:10|380.45|378.65|380.64|378.84|380.64|378.84|380.45|378.65|0
1638800840000|2021-12-06 14:27:20|380.45|378.65|380.45|378.65|380.45|378.65|380.45|378.65|0
1638800850000|2021-12-06 14:27:30|380.64|378.84|380.64|378.84|380.64|378.84|380.45|378.65|0
1638800860000|2021-12-06 14:27:40|380.83|379.03|380.83|379.03|380.83|379.03|380.83|379.03|0
1638800870000|2021-12-06 14:27:50|381.02|379.22|380.45|378.65|381.02|379.22|380.45|378.65|0
1638800880000|2021-12-06 14:28:00|380.64|378.84|381.99|380.19|381.99|380.19|380.64|378.84|0
1638800890000|2021-12-06 14:28:10|381.79|379.99|381.79|379.99|381.79|379.99|381.79|379.99|0
1638800900000|2021-12-06 14:28:20|381.99|380.19|381.99|380.19|381.99|380.19|381.99|380.19|0
1638800910000|2021-12-06 14:28:30|381.79|379.99|381.79|379.99|381.99|380.19|381.79|379.99|0
1638800920000|2021-12-06 14:28:40|381.6|379.8|381.41|379.61|381.6|379.8|381.41|379.61|0
1638800930000|2021-12-06 14:28:50|381.6|379.8|381.6|379.8|381.6|379.8|381.6|379.8|0
1638800940000|2021-12-06 14:29:00|381.41|379.61|381.41|379.61|381.41|379.61|381.41|379.61|0
1638800950000|2021-12-06 14:29:10|381.6|379.8|381.41|379.61|381.6|379.8|381.41|379.61|0
1638800960000|2021-12-06 14:29:20|381.6|379.8|381.6|379.8|381.6|379.8|381.6|379.8|0
1638800970000|2021-12-06 14:29:30|381.21|379.41|381.41|379.61|381.41|379.61|381.21|379.41|0
1638800980000|2021-12-06 14:29:40|381.6|379.8|381.79|379.99|381.79|379.99|381.6|379.8|0
1638800990000|2021-12-06 14:29:50|381.99|380.19|382.18|380.38|382.18|380.38|381.89|380.09|0
1638801000000|2021-12-06 14:30:00|381.99|380.19|382.95|381.15|382.95|381.15|381.99|380.19|0
1638801010000|2021-12-06 14:30:10|384.3|382.5|383.92|382.12|384.3|382.5|383.92|382.12|0
1638801020000|2021-12-06 14:30:20|384.3|382.5|384.88|383.08|384.88|383.08|383.72|381.92|0
1638801030000|2021-12-06 14:30:30|385.66|383.86|386.05|384.25|386.05|384.25|385.66|383.86|0
1638801040000|2021-12-06 14:30:40|386.24|384.44|385.46|383.66|386.24|384.44|385.46|383.66|0
1638801050000|2021-12-06 14:30:50|385.27|383.47|385.46|383.66|385.66|383.86|384.98|383.18|0
1638801060000|2021-12-06 14:31:00|385.36|383.56|384.3|382.5|385.36|383.56|384.11|382.31|0
1638801070000|2021-12-06 14:31:10|384.11|382.31|382.18|380.38|384.11|382.31|382.18|380.38|0
1638801080000|2021-12-06 14:31:20|382.56|380.76|380.63|378.83|382.56|380.76|380.25|378.45|0
1638801090000|2021-12-06 14:31:30|380.25|378.45|379.67|377.87|380.25|378.45|379.67|377.87|0
1638801100000|2021-12-06 14:31:40|379.29|377.49|378.52|376.72|379.29|377.49|378.52|376.72|0
1638801110000|2021-12-06 14:31:50|377.56|375.76|378.13|376.33|378.32|376.52|377.56|375.76|0
1638801120000|2021-12-06 14:32:00|377.75|375.95|377.17|375.37|377.75|375.95|377.17|375.37|0
1638801130000|2021-12-06 14:32:10|378.13|376.33|379.09|377.29|379.48|377.68|378.13|376.33|0
1638801140000|2021-12-06 14:32:20|378.71|376.91|378.13|376.33|378.71|376.91|378.13|376.33|0
1638801150000|2021-12-06 14:32:30|377.75|375.95|376.21|374.41|377.75|375.95|376.21|374.41|0
1638801160000|2021-12-06 14:32:40|376.6|374.8|376.79|374.99|376.98|375.18|376.6|374.8|0
1638801170000|2021-12-06 14:32:50|376.6|374.8|376.79|374.99|376.98|375.18|376.4|374.6|0
1638801180000|2021-12-06 14:33:00|376.4|374.6|377.56|375.76|377.56|375.76|376.4|374.6|0
1638801190000|2021-12-06 14:33:10|377.75|375.95|377.17|375.37|377.94|376.14|377.17|375.37|0
1638801200000|2021-12-06 14:33:20|376.79|374.99|377.75|375.95|377.75|375.95|376.79|374.99|0
1638801210000|2021-12-06 14:33:30|378.13|376.33|379.28|377.48|379.28|377.48|378.13|376.33|0
1638801220000|2021-12-06 14:33:40|378.9|377.1|378.13|376.33|379.28|377.48|378.13|376.33|0
1638801230000|2021-12-06 14:33:50|377.55|375.75|376.98|375.18|377.75|375.95|376.98|375.18|0
1638801240000|2021-12-06 14:34:00|376.79|374.99|374.68|372.88|376.79|374.99|374.68|372.88|0
1638801250000|2021-12-06 14:34:10|375.06|373.26|375.06|373.26|375.06|373.26|374.49|372.69|0
1638801260000|2021-12-06 14:34:20|374.49|372.69|373.72|371.92|374.49|372.69|373.53|371.73|0
1638801270000|2021-12-06 14:34:30|373.53|371.73|372.38|370.58|373.53|371.73|372.38|370.58|0
1638801280000|2021-12-06 14:34:40|372.19|370.39|372|370.2|372.38|370.58|371.43|369.63|0
1638801290000|2021-12-06 14:34:50|372.96|371.16|372|370.2|372.96|371.16|371.81|370.01|0
1638801300000|2021-12-06 14:35:00|371.62|369.82|369.14|367.34|371.62|369.82|369.14|367.34|0
1638801310000|2021-12-06 14:35:10|368.95|367.15|369.33|367.53|369.33|367.53|368.38|366.58|0
1638801320000|2021-12-06 14:35:20|369.71|367.91|369.33|367.53|369.71|367.91|369.33|367.53|0
1638801330000|2021-12-06 14:35:30|368.38|366.58|368.38|366.58|368.76|366.96|368.38|366.58|0
1638801340000|2021-12-06 14:35:40|369.33|367.53|368.76|366.96|369.33|367.53|368.57|366.77|0
1638801350000|2021-12-06 14:35:50|368.38|366.58|368.57|366.77|368.57|366.77|367.62|365.82|0
1638801360000|2021-12-06 14:36:00|367.52|365.72|368.76|366.96|369.14|367.34|367.52|365.72|0
1638801370000|2021-12-06 14:36:10|368.95|367.15|367.62|365.82|368.95|367.15|367.62|365.82|0
1638801380000|2021-12-06 14:36:20|368.95|367.15|368.19|366.39|369.14|367.34|368.19|366.39|0
1638801390000|2021-12-06 14:36:30|367.24|365.44|366.67|364.87|367.24|365.44|366.67|364.87|0
1638801400000|2021-12-06 14:36:40|365.53|363.73|365.91|364.11|365.91|364.11|365.53|363.73|0
1638801410000|2021-12-06 14:36:50|366.48|364.68|365.72|363.92|366.48|364.68|365.16|363.36|0
1638801420000|2021-12-06 14:37:00|366.48|364.68|366.29|364.49|366.48|364.68|365.91|364.11|0
1638801430000|2021-12-06 14:37:10|365.53|363.73|363.94|362.14|365.72|363.92|363.94|362.14|0
1638801440000|2021-12-06 14:37:20|364.7|362.9|367.47|365.67|367.47|365.67|364.51|362.71|0
1638801450000|2021-12-06 14:37:30|367.85|366.05|368.04|366.24|368.42|366.62|366.9|365.1|0
1638801460000|2021-12-06 14:37:40|367.66|365.86|366.15|364.35|367.66|365.86|366.15|364.35|0
1638801470000|2021-12-06 14:37:50|366.71|364.91|365.96|364.16|366.71|364.91|365.96|364.16|0
1638801480000|2021-12-06 14:38:00|365.77|363.97|365.77|363.97|366.71|364.91|365.2|363.4|0
1638801490000|2021-12-06 14:38:10|365.39|363.59|365.39|363.59|365.39|363.59|365.2|363.4|0
1638801500000|2021-12-06 14:38:20|366.15|364.35|365.2|363.4|366.52|364.72|365.2|363.4|0
1638801510000|2021-12-06 14:38:30|365.39|363.59|365.96|364.16|365.96|364.16|365.39|363.59|0
1638801520000|2021-12-06 14:38:40|366.15|364.35|365.77|363.97|366.15|364.35|365.2|363.4|0
1638801530000|2021-12-06 14:38:50|366.15|364.35|366.9|365.1|367.09|365.29|366.15|364.35|0
1638801540000|2021-12-06 14:39:00|367.28|365.48|367.66|365.86|368.41|366.61|367.28|365.48|0
1638801550000|2021-12-06 14:39:10|368.03|366.23|367.84|366.04|368.22|366.42|367.84|366.04|0
1638801560000|2021-12-06 14:39:20|367.66|365.86|370.3|368.5|370.3|368.5|367.66|365.86|0
1638801570000|2021-12-06 14:39:30|370.87|369.07|369.17|367.37|370.87|369.07|369.17|367.37|0
1638801580000|2021-12-06 14:39:40|368.79|366.99|368.79|366.99|368.79|366.99|368.79|366.99|0
1638801590000|2021-12-06 14:39:50|368.03|366.23|368.03|366.23|368.22|366.42|368.03|366.23|0
1638801600000|2021-12-06 14:40:00|367.84|366.04|367.09|365.29|368.03|366.23|366.9|365.1|0
1638801610000|2021-12-06 14:40:10|366.52|364.72|367.28|365.48|367.28|365.48|366.52|364.72|0
1638801620000|2021-12-06 14:40:20|365.39|363.59|365.96|364.16|366.33|364.53|365.39|363.59|0
1638801630000|2021-12-06 14:40:30|365.77|363.97|366.52|364.72|366.61|364.81|365.77|363.97|0
1638801640000|2021-12-06 14:40:40|366.33|364.53|368.41|366.61|368.41|366.61|366.33|364.53|0
1638801650000|2021-12-06 14:40:50|368.79|366.99|369.92|368.12|369.92|368.12|368.79|366.99|0
1638801660000|2021-12-06 14:41:00|369.17|367.37|368.98|367.18|369.35|367.55|368.98|367.18|0
1638801670000|2021-12-06 14:41:10|370.11|368.31|368.98|367.18|370.11|368.31|368.98|367.18|0
1638801680000|2021-12-06 14:41:20|369.35|367.55|368.03|366.23|369.35|367.55|368.03|366.23|0
1638801690000|2021-12-06 14:41:30|367.65|365.85|368.41|366.61|368.41|366.61|367.46|365.66|0
1638801700000|2021-12-06 14:41:40|369.35|367.55|369.92|368.12|369.92|368.12|369.35|367.55|0
1638801710000|2021-12-06 14:41:50|369.44|367.64|369.92|368.12|370.3|368.5|369.35|367.55|0
1638801720000|2021-12-06 14:42:00|370.68|368.88|369.54|367.74|370.68|368.88|369.54|367.74|0
1638801730000|2021-12-06 14:42:10|369.16|367.36|369.92|368.12|370.87|369.07|369.16|367.36|0
1638801740000|2021-12-06 14:42:20|370.49|368.69|372.39|370.59|372.58|370.78|370.49|368.69|0
1638801750000|2021-12-06 14:42:30|372.58|370.78|374.1|372.3|374.1|372.3|372.58|370.78|0
1638801760000|2021-12-06 14:42:40|374.48|372.68|374.1|372.3|374.86|373.06|374.1|372.3|0
1638801770000|2021-12-06 14:42:50|373.15|371.35|372.58|370.78|373.34|371.54|372.58|370.78|0
1638801780000|2021-12-06 14:43:00|372.77|370.97|373.91|372.11|373.91|372.11|372.77|370.97|0
1638801790000|2021-12-06 14:43:10|374.67|372.87|374.86|373.06|375.43|373.63|374.67|372.87|0
1638801800000|2021-12-06 14:43:20|375.81|374.01|377.15|375.35|377.15|375.35|375.81|374.01|0
1638801810000|2021-12-06 14:43:30|376.76|374.96|376.57|374.77|376.95|375.15|376.57|374.77|0
1638801820000|2021-12-06 14:43:40|376.76|374.96|378.67|376.87|378.67|376.87|376.76|374.96|0
1638801830000|2021-12-06 14:43:50|379.06|377.26|379.63|377.83|379.63|377.83|378.67|376.87|0
1638801840000|2021-12-06 14:44:00|378.67|376.87|379.82|378.02|379.82|378.02|378.67|376.87|0
1638801850000|2021-12-06 14:44:10|380.01|378.21|382.31|380.51|382.31|380.51|380.01|378.21|0
1638801860000|2021-12-06 14:44:20|382.7|380.9|383.08|381.28|383.08|381.28|382.51|380.71|0
1638801870000|2021-12-06 14:44:30|383.47|381.67|383.08|381.28|383.47|381.67|382.89|381.09|0
1638801880000|2021-12-06 14:44:40|383.66|381.86|383.08|381.28|383.66|381.86|382.89|381.09|0
1638801890000|2021-12-06 14:44:50|382.89|381.09|383.08|381.28|383.08|381.28|382.89|381.09|0
1638801900000|2021-12-06 14:45:00|382.12|380.32|381.16|379.36|382.12|380.32|380.97|379.17|0
1638801910000|2021-12-06 14:45:10|381.35|379.55|380.4|378.6|381.35|379.55|380.2|378.4|0
1638801920000|2021-12-06 14:45:20|379.63|377.83|379.82|378.02|379.82|378.02|379.25|377.45|0
1638801930000|2021-12-06 14:45:30|380.01|378.21|379.44|377.64|380.01|378.21|379.44|377.64|0
1638801940000|2021-12-06 14:45:40|380.2|378.4|380.78|378.98|380.78|378.98|380.2|378.4|0
1638801950000|2021-12-06 14:45:50|380.59|378.79|380.39|378.59|380.78|378.98|380.39|378.59|0
1638801960000|2021-12-06 14:46:00|379.82|378.02|379.25|377.45|380.01|378.21|379.25|377.45|0
1638801970000|2021-12-06 14:46:10|379.63|377.83|379.63|377.83|379.63|377.83|379.25|377.45|0
1638801980000|2021-12-06 14:46:20|380.01|378.21|381.35|379.55|381.35|379.55|380.01|378.21|0
1638801990000|2021-12-06 14:46:30|382.5|380.7|383.08|381.28|383.08|381.28|382.5|380.7|0
1638802000000|2021-12-06 14:46:40|383.85|382.05|383.27|381.47|383.85|382.05|383.27|381.47|0
1638802010000|2021-12-06 14:46:50|382.89|381.09|383.46|381.66|383.46|381.66|382.7|380.9|0
1638802020000|2021-12-06 14:47:00|384.43|382.63|387.15|385.35|387.15|385.35|384.04|382.24|0
1638802030000|2021-12-06 14:47:10|387.24|385.44|381.15|379.35|387.24|385.44|381.15|379.35|0
1638802040000|2021-12-06 14:47:20|380.38|378.58|380.77|378.97|380.77|378.97|379.41|377.61|0
1638802050000|2021-12-06 14:47:30|380.19|378.39|380.58|378.78|380.58|378.78|380.19|378.39|0
1638802060000|2021-12-06 14:47:40|380|378.2|380.97|379.17|380.97|379.17|380|378.2|0
1638802070000|2021-12-06 14:47:50|381.25|379.45|380.39|378.59|381.25|379.45|380|378.2|0
1638802080000|2021-12-06 14:48:00|379.42|377.62|380|378.2|380.58|378.78|379.42|377.62|0
1638802090000|2021-12-06 14:48:10|380.96|379.16|381.16|379.36|381.16|379.36|380.77|378.97|0
1638802100000|2021-12-06 14:48:20|379.81|378.01|378.26|376.46|379.81|378.01|378.26|376.46|0
1638802110000|2021-12-06 14:48:30|377.49|375.69|376.72|374.92|377.49|375.69|376.34|374.54|0
1638802120000|2021-12-06 14:48:40|377.3|375.5|377.88|376.08|377.88|376.08|377.11|375.31|0
1638802130000|2021-12-06 14:48:50|377.11|375.31|378.45|376.65|378.45|376.65|377.11|375.31|0
1638802140000|2021-12-06 14:49:00|379.03|377.23|378.07|376.27|379.61|377.81|378.07|376.27|0
1638802150000|2021-12-06 14:49:10|378.84|377.04|378.26|376.46|378.84|377.04|378.26|376.46|0
1638802160000|2021-12-06 14:49:20|378.65|376.85|377.49|375.69|378.65|376.85|377.49|375.69|0
1638802170000|2021-12-06 14:49:30|377.68|375.88|377.3|375.5|377.68|375.88|376.72|374.92|0
1638802180000|2021-12-06 14:49:40|377.11|375.31|375.57|373.77|377.11|375.31|375.57|373.77|0
1638802190000|2021-12-06 14:49:50|376.34|374.54|378.07|376.27|378.07|376.27|376.34|374.54|0
1638802200000|2021-12-06 14:50:00|377.68|375.88|379.22|377.42|379.22|377.42|377.68|375.88|0
1638802210000|2021-12-06 14:50:10|379.61|377.81|379.03|377.23|379.61|377.81|378.84|377.04|0
1638802220000|2021-12-06 14:50:20|378.65|376.85|378.26|376.46|378.65|376.85|378.26|376.46|0
1638802230000|2021-12-06 14:50:30|379.03|377.23|380.77|378.97|380.77|378.97|379.03|377.23|0
1638802240000|2021-12-06 14:50:40|380|378.2|380.58|378.78|380.96|379.16|380|378.2|0
1638802250000|2021-12-06 14:50:50|380.96|379.16|381.16|379.36|381.16|379.36|380.38|378.58|0
1638802260000|2021-12-06 14:51:00|380.96|379.16|380.19|378.39|380.96|379.16|379.9|378.1|0
1638802270000|2021-12-06 14:51:10|380.57|378.77|380|378.2|380.57|378.77|379.22|377.42|0
1638802280000|2021-12-06 14:51:20|380.19|378.39|380.19|378.39|380.38|378.58|380.19|378.39|0
1638802290000|2021-12-06 14:51:30|380.96|379.16|381.54|379.74|381.73|379.93|380.96|379.16|0
1638802300000|2021-12-06 14:51:40|381.73|379.93|382.12|380.32|382.12|380.32|381.54|379.74|0
1638802310000|2021-12-06 14:51:50|382.31|380.51|380.77|378.97|382.31|380.51|380.57|378.77|0
1638802320000|2021-12-06 14:52:00|380.86|379.06|380.19|378.39|380.96|379.16|380.19|378.39|0
1638802330000|2021-12-06 14:52:10|379.8|378|380.38|378.58|380.38|378.58|379.22|377.42|0
1638802340000|2021-12-06 14:52:20|380.19|378.39|379.99|378.19|380.19|378.39|379.8|378|0
1638802350000|2021-12-06 14:52:30|380.96|379.16|381.54|379.74|381.54|379.74|380.96|379.16|0
1638802360000|2021-12-06 14:52:40|382.12|380.32|381.35|379.55|382.12|380.32|381.15|379.35|0
1638802370000|2021-12-06 14:52:50|380.77|378.97|381.73|379.93|381.73|379.93|380.77|378.97|0
1638802380000|2021-12-06 14:53:00|381.15|379.35|379.61|377.81|381.15|379.35|379.61|377.81|0
1638802390000|2021-12-06 14:53:10|379.22|377.42|379.8|378|379.99|378.19|379.22|377.42|0
1638802400000|2021-12-06 14:53:20|379.7|377.9|380.19|378.39|380.19|378.39|379.7|377.9|0
1638802410000|2021-12-06 14:53:30|380.38|378.58|379.61|377.81|380.38|378.58|378.84|377.04|0
1638802420000|2021-12-06 14:53:40|378.64|376.84|378.45|376.65|378.64|376.84|378.26|376.46|0
1638802430000|2021-12-06 14:53:50|377.87|376.07|380.19|378.39|380.19|378.39|377.87|376.07|0
1638802440000|2021-12-06 14:54:00|380.38|378.58|380.57|378.77|380.57|378.77|380.38|378.58|0
1638802450000|2021-12-06 14:54:10|381.54|379.74|380.96|379.16|381.54|379.74|380.96|379.16|0
1638802460000|2021-12-06 14:54:20|381.24|379.44|379.61|377.81|381.24|379.44|379.61|377.81|0
1638802470000|2021-12-06 14:54:30|379.22|377.42|377.68|375.88|379.22|377.42|377.68|375.88|0
1638802480000|2021-12-06 14:54:40|377.87|376.07|375.75|373.95|378.06|376.26|375.75|373.95|0
1638802490000|2021-12-06 14:54:50|376.14|374.34|374.88|373.08|376.14|374.34|374.88|373.08|0
1638802500000|2021-12-06 14:55:00|375.75|373.95|373.35|371.55|375.75|373.95|373.35|371.55|0
1638802510000|2021-12-06 14:55:10|372.68|370.88|372.6|370.8|373.18|371.38|372.6|370.8|0
1638802520000|2021-12-06 14:55:20|372.22|370.42|373.18|371.38|373.37|371.57|372.22|370.42|0
1638802530000|2021-12-06 14:55:30|374.9|373.1|375.09|373.29|375.48|373.68|374.9|373.1|0
1638802540000|2021-12-06 14:55:40|376.44|374.64|377.01|375.21|377.21|375.41|376.44|374.64|0
1638802550000|2021-12-06 14:55:50|377.4|375.6|376.05|374.25|377.59|375.79|376.05|374.25|0
1638802560000|2021-12-06 14:56:00|375.48|373.68|375.86|374.06|376.24|374.44|375.48|373.68|0
1638802570000|2021-12-06 14:56:10|375.67|373.87|376.82|375.02|376.82|375.02|375.67|373.87|0
1638802580000|2021-12-06 14:56:20|377.21|375.41|379.13|377.33|379.13|377.33|377.21|375.41|0
1638802590000|2021-12-06 14:56:30|378.74|376.94|379.51|377.71|379.51|377.71|378.74|376.94|0
1638802600000|2021-12-06 14:56:40|378.55|376.75|379.51|377.71|379.51|377.71|378.55|376.75|0
1638802610000|2021-12-06 14:56:50|380.09|378.29|380.67|378.87|380.67|378.87|379.71|377.91|0
1638802620000|2021-12-06 14:57:00|380.19|378.39|380.86|379.06|380.86|379.06|379.51|377.71|0
1638802630000|2021-12-06 14:57:10|381.25|379.45|381.64|379.84|381.64|379.84|380.67|378.87|0
1638802640000|2021-12-06 14:57:20|381.83|380.03|381.44|379.64|382.02|380.22|381.44|379.64|0
1638802650000|2021-12-06 14:57:30|380.86|379.06|379.71|377.91|380.86|379.06|379.71|377.91|0
1638802660000|2021-12-06 14:57:40|379.32|377.52|379.51|377.71|379.51|377.71|378.94|377.14|0
1638802670000|2021-12-06 14:57:50|379.13|377.33|380.48|378.68|380.48|378.68|379.13|377.33|0
1638802680000|2021-12-06 14:58:00|380.86|379.06|379.9|378.1|381.25|379.45|379.9|378.1|0
1638802690000|2021-12-06 14:58:10|379.71|377.91|379.51|377.71|380.28|378.48|379.32|377.52|0
1638802700000|2021-12-06 14:58:20|378.94|377.14|379.32|377.52|379.51|377.71|378.94|377.14|0
1638802710000|2021-12-06 14:58:30|379.71|377.91|381.25|379.45|381.25|379.45|379.71|377.91|0
1638802720000|2021-12-06 14:58:40|380.86|379.06|382.21|380.41|382.21|380.41|380.86|379.06|0
1638802730000|2021-12-06 14:58:50|382.6|380.8|383.38|381.58|383.38|381.58|382.6|380.8|0
1638802740000|2021-12-06 14:59:00|383.57|381.77|382.6|380.8|383.57|381.77|382.6|380.8|0
1638802750000|2021-12-06 14:59:10|381.06|379.26|381.63|379.83|381.73|379.93|381.06|379.26|0
1638802760000|2021-12-06 14:59:20|381.15|379.35|380.48|378.68|381.15|379.35|380.48|378.68|0
1638802770000|2021-12-06 14:59:30|379.9|378.1|380.28|378.48|380.28|378.48|379.9|378.1|0
1638802780000|2021-12-06 14:59:40|381.44|379.64|381.25|379.45|381.63|379.83|381.25|379.45|0
1638802790000|2021-12-06 14:59:50|381.83|380.03|383.37|381.57|383.37|381.57|381.83|380.03|0
1638802800000|2021-12-06 15:00:00|383.47|381.67|383.18|381.38|383.47|381.67|382.99|381.19|0
1638802810000|2021-12-06 15:00:10|382.31|380.51|381.05|379.25|382.99|381.19|381.05|379.25|0
1638802820000|2021-12-06 15:00:20|380.86|379.06|379.51|377.71|380.86|379.06|379.13|377.33|0
1638802830000|2021-12-06 15:00:30|381.25|379.45|380.28|378.48|381.25|379.45|380.28|378.48|0
1638802840000|2021-12-06 15:00:40|381.05|379.25|381.25|379.45|381.92|380.12|381.05|379.25|0
1638802850000|2021-12-06 15:00:50|382.21|380.41|382.6|380.8|382.79|380.99|382.21|380.41|0
1638802860000|2021-12-06 15:01:00|382.79|380.99|383.57|381.77|383.57|381.77|382.6|380.8|0
1638802870000|2021-12-06 15:01:10|382.6|380.8|381.05|379.25|382.6|380.8|381.05|379.25|0
1638802880000|2021-12-06 15:01:20|380.09|378.29|381.63|379.83|381.63|379.83|380.09|378.29|0
1638802890000|2021-12-06 15:01:30|382.41|380.61|381.63|379.83|382.41|380.61|381.44|379.64|0
1638802900000|2021-12-06 15:01:40|381.25|379.45|380.28|378.48|381.25|379.45|379.89|378.09|0
1638802910000|2021-12-06 15:01:50|380.09|378.29|379.32|377.52|380.28|378.48|379.32|377.52|0
1638802920000|2021-12-06 15:02:00|379.12|377.32|377.01|375.21|379.12|377.32|377.01|375.21|0
1638802930000|2021-12-06 15:02:10|377.39|375.59|378.55|376.75|378.55|376.75|377.39|375.59|0
1638802940000|2021-12-06 15:02:20|379.12|377.32|380.28|378.48|380.28|378.48|379.12|377.32|0
1638802950000|2021-12-06 15:02:30|379.89|378.09|379.51|377.71|379.89|378.09|379.22|377.42|0
1638802960000|2021-12-06 15:02:40|379.79|377.99|377.58|375.78|379.79|377.99|377.58|375.78|0
1638802970000|2021-12-06 15:02:50|376.81|375.01|374.22|372.42|376.81|375.01|374.22|372.42|0
1638802980000|2021-12-06 15:03:00|376.14|374.34|376.81|375.01|376.81|375.01|375.66|373.86|0
1638802990000|2021-12-06 15:03:10|378.54|376.74|376.81|375.01|378.54|376.74|376.81|375.01|0
1638803000000|2021-12-06 15:03:20|376.62|374.82|377.01|375.21|377.01|375.21|376.62|374.82|0
1638803010000|2021-12-06 15:03:30|377.58|375.78|378.35|376.55|378.35|376.55|377.2|375.4|0
1638803020000|2021-12-06 15:03:40|378.16|376.36|376.43|374.63|378.16|376.36|376.43|374.63|0
1638803030000|2021-12-06 15:03:50|376.14|374.34|376.04|374.24|376.14|374.34|375.08|373.28|0
1638803040000|2021-12-06 15:04:00|376.62|374.82|376.24|374.44|376.62|374.82|376.24|374.44|0
1638803050000|2021-12-06 15:04:10|374.51|372.71|372.79|370.99|374.51|372.71|372.79|370.99|0
1638803060000|2021-12-06 15:04:20|373.36|371.56|375.28|373.48|375.28|373.48|373.36|371.56|0
1638803070000|2021-12-06 15:04:30|375.66|373.86|376.24|374.44|376.24|374.44|375.47|373.67|0
1638803080000|2021-12-06 15:04:40|376.81|375.01|377|375.2|377.39|375.59|376.81|375.01|0
1638803090000|2021-12-06 15:04:50|376.52|374.72|375.85|374.05|376.62|374.82|375.66|373.86|0
1638803100000|2021-12-06 15:05:00|377.77|375.97|376.04|374.24|377.77|375.97|375.94|374.14|0
1638803110000|2021-12-06 15:05:10|375.56|373.76|374.12|372.32|375.56|373.76|374.12|372.32|0
1638803120000|2021-12-06 15:05:20|373.93|372.13|376.17|374.37|376.27|374.47|373.93|372.13|0
1638803130000|2021-12-06 15:05:30|375.88|374.08|376.26|374.46|376.65|374.85|375.88|374.08|0
1638803140000|2021-12-06 15:05:40|376.65|374.85|375.5|373.7|376.65|374.85|375.4|373.6|0
1638803150000|2021-12-06 15:05:50|375.88|374.08|377.03|375.23|377.61|375.81|375.88|374.08|0
1638803160000|2021-12-06 15:06:00|377.41|375.61|377.22|375.42|377.41|375.61|376.93|375.13|0
1638803170000|2021-12-06 15:06:10|376.93|375.13|375.88|374.08|376.93|375.13|375.88|374.08|0
1638803180000|2021-12-06 15:06:20|376.65|374.85|377.61|375.81|377.61|375.81|376.65|374.85|0
1638803190000|2021-12-06 15:06:30|377.22|375.42|378.37|376.57|378.37|376.57|377.22|375.42|0
1638803200000|2021-12-06 15:06:40|378.76|376.96|377.99|376.19|378.76|376.96|377.99|376.19|0
1638803210000|2021-12-06 15:06:50|377.41|375.61|375.31|373.51|377.41|375.61|375.31|373.51|0
1638803220000|2021-12-06 15:07:00|375.5|373.7|373.01|371.21|375.5|373.7|373.01|371.21|0
1638803230000|2021-12-06 15:07:10|374.16|372.36|374.35|372.55|375.5|373.7|374.16|372.36|0
1638803240000|2021-12-06 15:07:20|374.63|372.83|375.88|374.08|375.88|374.08|374.63|372.83|0
1638803250000|2021-12-06 15:07:30|376.45|374.65|378.18|376.38|378.18|376.38|376.45|374.65|0
1638803260000|2021-12-06 15:07:40|379.14|377.34|379.72|377.92|379.72|377.92|379.14|377.34|0
1638803270000|2021-12-06 15:07:50|380.29|378.49|380.29|378.49|380.29|378.49|380.29|378.49|0
1638803280000|2021-12-06 15:08:00|380.68|378.88|378.76|376.96|380.87|379.07|378.76|376.96|0
1638803290000|2021-12-06 15:08:10|380.29|378.49|380.87|379.07|380.87|379.07|380.19|378.39|0
1638803300000|2021-12-06 15:08:20|381.25|379.45|381.64|379.84|381.64|379.84|381.25|379.45|0
1638803310000|2021-12-06 15:08:30|381.25|379.45|381.83|380.03|381.93|380.13|381.25|379.45|0
1638803320000|2021-12-06 15:08:40|382.6|380.8|381.25|379.45|382.6|380.8|381.25|379.45|0
1638803330000|2021-12-06 15:08:50|380.58|378.78|380.87|379.07|380.87|379.07|380.48|378.68|0
1638803340000|2021-12-06 15:09:00|381.25|379.45|380.48|378.68|381.25|379.45|380.48|378.68|0
1638803350000|2021-12-06 15:09:10|380.87|379.07|381.64|379.84|381.64|379.84|380.87|379.07|0
1638803360000|2021-12-06 15:09:20|381.45|379.65|381.64|379.84|381.83|380.03|381.25|379.45|0
1638803370000|2021-12-06 15:09:30|382.22|380.42|382.41|380.61|382.41|380.61|382.22|380.42|0
1638803380000|2021-12-06 15:09:40|382.22|380.42|381.64|379.84|382.22|380.42|381.25|379.45|0
1638803390000|2021-12-06 15:09:50|382.6|380.8|381.64|379.84|382.6|380.8|381.64|379.84|0
1638803400000|2021-12-06 15:10:00|381.25|379.45|381.25|379.45|381.25|379.45|380.48|378.68|0
1638803410000|2021-12-06 15:10:10|380.68|378.88|380.29|378.49|380.87|379.07|380.29|378.49|0
1638803420000|2021-12-06 15:10:20|382.22|380.42|382.79|380.99|382.79|380.99|382.22|380.42|0
1638803430000|2021-12-06 15:10:30|384.73|382.93|385.5|383.7|386.47|384.67|384.73|382.93|0
1638803440000|2021-12-06 15:10:40|386.37|384.57|385.89|384.09|386.37|384.57|385.69|383.89|0
1638803450000|2021-12-06 15:10:50|385.5|383.7|386.08|384.28|386.08|384.28|385.11|383.31|0
1638803460000|2021-12-06 15:11:00|386.27|384.47|385.69|383.89|386.27|384.47|385.11|383.31|0
1638803470000|2021-12-06 15:11:10|386.27|384.47|388.79|386.99|388.79|386.99|386.27|384.47|0
1638803480000|2021-12-06 15:11:20|389.37|387.57|387.82|386.02|389.37|387.57|387.82|386.02|0
1638803490000|2021-12-06 15:11:30|387.63|385.83|387.63|385.83|388.02|386.22|387.63|385.83|0
1638803500000|2021-12-06 15:11:40|386.85|385.05|386.75|384.95|386.85|385.05|386.17|384.37|0
1638803510000|2021-12-06 15:11:50|386.95|385.15|385.98|384.18|386.95|385.15|385.98|384.18|0
1638803520000|2021-12-06 15:12:00|385.78|383.98|387.34|385.54|387.34|385.54|385.78|383.98|0
1638803530000|2021-12-06 15:12:10|387.15|385.35|387.15|385.35|387.15|385.35|387.15|385.35|0
1638803540000|2021-12-06 15:12:20|387.34|385.54|389.29|387.49|389.29|387.49|387.34|385.54|0
1638803550000|2021-12-06 15:12:30|389.48|387.68|389.58|387.78|389.87|388.07|389.48|387.68|0
1638803560000|2021-12-06 15:12:40|389.97|388.17|389.29|387.49|389.97|388.17|389.29|387.49|0
1638803570000|2021-12-06 15:12:50|389.09|387.29|390.85|389.05|390.85|389.05|389.09|387.29|0
1638803580000|2021-12-06 15:13:00|391.04|389.24|390.46|388.66|391.04|389.24|390.46|388.66|0
1638803590000|2021-12-06 15:13:10|390.65|388.85|390.46|388.66|390.65|388.85|390.07|388.27|0
1638803600000|2021-12-06 15:13:20|391.24|389.44|391.24|389.44|391.24|389.44|391.04|389.24|0
1638803610000|2021-12-06 15:13:30|391.04|389.24|390.85|389.05|391.24|389.44|390.85|389.05|0
1638803620000|2021-12-06 15:13:40|390.65|388.85|391.24|389.44|391.24|389.44|390.65|388.85|0
1638803630000|2021-12-06 15:13:50|390.85|389.05|392.02|390.22|392.02|390.22|390.85|389.05|0
1638803640000|2021-12-06 15:14:00|391.72|389.92|391.82|390.02|392.22|390.42|391.72|389.92|0
1638803650000|2021-12-06 15:14:10|392.22|390.42|392.02|390.22|393|391.2|391.82|390.02|0
1638803660000|2021-12-06 15:14:20|392.61|390.81|393.39|391.59|393.39|391.59|392.31|390.51|0
1638803670000|2021-12-06 15:14:30|393.59|391.79|393.98|392.18|393.98|392.18|393.59|391.79|0
1638803680000|2021-12-06 15:14:40|394.37|392.57|392.8|391|394.37|392.57|392.61|390.81|0
1638803690000|2021-12-06 15:14:50|393|391.2|393.59|391.79|393.78|391.98|393|391.2|0
1638803700000|2021-12-06 15:15:00|393.39|391.59|393.59|391.79|393.78|391.98|393.39|391.59|0
1638803710000|2021-12-06 15:15:10|393.78|391.98|393.39|391.59|394.76|392.96|393.39|391.59|0
1638803720000|2021-12-06 15:15:20|393.58|391.78|395.25|393.45|395.25|393.45|393.39|391.59|0
1638803730000|2021-12-06 15:15:30|395.15|393.35|396.13|394.33|396.13|394.33|395.15|393.35|0
1638803740000|2021-12-06 15:15:40|395.74|393.94|397.12|395.32|397.12|395.32|395.74|393.94|0
1638803750000|2021-12-06 15:15:50|396.92|395.12|395.15|393.35|396.92|395.12|395.15|393.35|0
1638803760000|2021-12-06 15:16:00|395.74|393.94|396.53|394.73|396.53|394.73|395.74|393.94|0
1638803770000|2021-12-06 15:16:10|396.92|395.12|395.54|393.74|396.92|395.12|395.54|393.74|0
1638803780000|2021-12-06 15:16:20|395.74|393.94|395.35|393.55|395.94|394.14|395.35|393.55|0
1638803790000|2021-12-06 15:16:30|395.54|393.74|395.74|393.94|395.74|393.94|395.35|393.55|0
1638803800000|2021-12-06 15:16:40|395.54|393.74|395.54|393.74|395.54|393.74|395.54|393.74|0
1638803810000|2021-12-06 15:16:50|395.35|393.55|396.13|394.33|396.13|394.33|395.35|393.55|0
1638803820000|2021-12-06 15:17:00|396.53|394.73|396.92|395.12|397.31|395.51|396.53|394.73|0
1638803830000|2021-12-06 15:17:10|397.12|395.32|396.33|394.53|397.31|395.51|396.33|394.53|0
1638803840000|2021-12-06 15:17:20|396.53|394.73|395.94|394.14|396.53|394.73|395.54|393.74|0
1638803850000|2021-12-06 15:17:30|395.54|393.74|394.76|392.96|395.54|393.74|394.76|392.96|0
1638803860000|2021-12-06 15:17:40|394.17|392.37|394.37|392.57|395.15|393.35|394.17|392.37|0
1638803870000|2021-12-06 15:17:50|393.78|391.98|395.54|393.74|395.54|393.74|393.78|391.98|0
1638803880000|2021-12-06 15:18:00|395.74|393.94|396.33|394.53|396.52|394.72|395.74|393.94|0
1638803890000|2021-12-06 15:18:10|396.13|394.33|395.35|393.55|396.13|394.33|395.15|393.35|0
1638803900000|2021-12-06 15:18:20|394.76|392.96|394.17|392.37|394.76|392.96|394.17|392.37|0
1638803910000|2021-12-06 15:18:30|393.58|391.78|394.37|392.57|394.37|392.57|393.58|391.78|0
1638803920000|2021-12-06 15:18:40|394.26|392.46|395.54|393.74|395.54|393.74|394.26|392.46|0
1638803930000|2021-12-06 15:18:50|395.35|393.55|396.52|394.72|396.52|394.72|395.35|393.55|0
1638803940000|2021-12-06 15:19:00|396.72|394.92|395.64|393.84|396.72|394.92|395.64|393.84|0
1638803950000|2021-12-06 15:19:10|394.95|393.15|394.56|392.76|395.15|393.35|394.56|392.76|0
1638803960000|2021-12-06 15:19:20|394.76|392.96|394.95|393.15|394.95|393.15|394.76|392.96|0
1638803970000|2021-12-06 15:19:30|395.35|393.55|396.13|394.33|396.13|394.33|395.15|393.35|0
1638803980000|2021-12-06 15:19:40|395.93|394.13|395.74|393.94|396.13|394.33|395.74|393.94|0
1638803990000|2021-12-06 15:19:50|395.15|393.35|394.76|392.96|395.15|393.35|394.56|392.76|0
1638804000000|2021-12-06 15:20:00|393.38|391.58|395.34|393.54|395.34|393.54|393.19|391.39|0
1638804010000|2021-12-06 15:20:10|396.13|394.33|396.42|394.62|396.52|394.72|396.13|394.33|0
1638804020000|2021-12-06 15:20:20|396.13|394.33|395.93|394.13|396.72|394.92|395.93|394.13|0
1638804030000|2021-12-06 15:20:30|396.13|394.33|395.34|393.54|396.33|394.53|395.34|393.54|0
1638804040000|2021-12-06 15:20:40|395.74|393.94|396.72|394.92|396.72|394.92|395.44|393.64|0
1638804050000|2021-12-06 15:20:50|394.76|392.96|394.56|392.76|394.76|392.96|394.17|392.37|0
1638804060000|2021-12-06 15:21:00|394.17|392.37|395.15|393.35|395.54|393.74|394.17|392.37|0
1638804070000|2021-12-06 15:21:10|395.74|393.94|394.75|392.95|395.74|393.94|394.36|392.56|0
1638804080000|2021-12-06 15:21:20|394.95|393.15|394.56|392.76|394.95|393.15|394.36|392.56|0
1638804090000|2021-12-06 15:21:30|394.17|392.37|393.77|391.97|394.17|392.37|393.38|391.58|0
1638804100000|2021-12-06 15:21:40|393.58|391.78|393.19|391.39|394.17|392.37|393.19|391.39|0
1638804110000|2021-12-06 15:21:50|393.38|391.58|393.97|392.17|394.17|392.37|392.79|390.99|0
1638804120000|2021-12-06 15:22:00|394.56|392.76|392.99|391.19|394.95|393.15|392.99|391.19|0
1638804130000|2021-12-06 15:22:10|392.4|390.6|393.38|391.58|393.38|391.58|392.4|390.6|0
1638804140000|2021-12-06 15:22:20|393.77|391.97|394.56|392.76|394.56|392.76|393.77|391.97|0
1638804150000|2021-12-06 15:22:30|394.95|393.15|393.97|392.17|394.95|393.15|393.97|392.17|0
1638804160000|2021-12-06 15:22:40|394.17|392.37|394.17|392.37|394.56|392.76|394.17|392.37|0
1638804170000|2021-12-06 15:22:50|393.58|391.78|393.38|391.58|393.58|391.78|393.38|391.58|0
1638804180000|2021-12-06 15:23:00|393.58|391.78|393.19|391.39|393.58|391.78|393.19|391.39|0
1638804190000|2021-12-06 15:23:10|392.99|391.19|392.6|390.8|392.99|391.19|392.6|390.8|0
1638804200000|2021-12-06 15:23:20|393.58|391.78|394.16|392.36|394.16|392.36|393.38|391.58|0
1638804210000|2021-12-06 15:23:30|394.75|392.95|394.16|392.36|394.75|392.95|393.58|391.78|0
1638804220000|2021-12-06 15:23:40|394.56|392.76|393.58|391.78|394.56|392.76|393.58|391.78|0
1638804230000|2021-12-06 15:23:50|393.38|391.58|393.38|391.58|393.38|391.58|393.18|391.38|0
1638804240000|2021-12-06 15:24:00|394.16|392.36|394.75|392.95|394.75|392.95|394.16|392.36|0
1638804250000|2021-12-06 15:24:10|394.95|393.15|396.13|394.33|396.13|394.33|394.36|392.56|0
1638804260000|2021-12-06 15:24:20|396.52|394.72|397.11|395.31|397.11|395.31|396.52|394.72|0
1638804270000|2021-12-06 15:24:30|396.81|395.01|395.93|394.13|396.81|395.01|395.93|394.13|0
1638804280000|2021-12-06 15:24:40|395.54|393.74|395.34|393.54|395.73|393.93|395.34|393.54|0
1638804290000|2021-12-06 15:24:50|394.75|392.95|394.95|393.15|394.95|393.15|394.16|392.36|0
1638804300000|2021-12-06 15:25:00|394.75|392.95|393.77|391.97|394.75|392.95|393.57|391.77|0
1638804310000|2021-12-06 15:25:10|394.16|392.36|393.38|391.58|394.16|392.36|392.99|391.19|0
1638804320000|2021-12-06 15:25:20|393.97|392.17|394.36|392.56|394.55|392.75|393.57|391.77|0
1638804330000|2021-12-06 15:25:30|394.55|392.75|395.14|393.34|395.54|393.74|394.55|392.75|0
1638804340000|2021-12-06 15:25:40|394.95|393.15|395.04|393.24|395.54|393.74|394.95|393.15|0
1638804350000|2021-12-06 15:25:50|394.95|393.15|394.16|392.36|394.95|393.15|394.16|392.36|0
1638804360000|2021-12-06 15:26:00|393.97|392.17|393.77|391.97|394.36|392.56|393.77|391.97|0
1638804370000|2021-12-06 15:26:10|393.38|391.58|394.95|393.15|394.95|393.15|393.38|391.58|0
1638804380000|2021-12-06 15:26:20|395.53|393.73|395.34|393.54|395.53|393.73|395.34|393.54|0
1638804390000|2021-12-06 15:26:30|394.95|393.15|396.91|395.11|396.91|395.11|394.95|393.15|0
1638804400000|2021-12-06 15:26:40|396.12|394.32|395.34|393.54|396.12|394.32|395.34|393.54|0
1638804410000|2021-12-06 15:26:50|395.24|393.44|394.75|392.95|395.24|393.44|394.75|392.95|0
1638804420000|2021-12-06 15:27:00|395.34|393.54|396.32|394.52|396.32|394.52|395.34|393.54|0
1638804430000|2021-12-06 15:27:10|395.73|393.93|396.52|394.72|396.52|394.72|395.73|393.93|0
1638804440000|2021-12-06 15:27:20|396.71|394.91|397.59|395.79|397.69|395.89|396.71|394.91|0
1638804450000|2021-12-06 15:27:30|397.3|395.5|397.5|395.7|397.5|395.7|397.3|395.5|0
1638804460000|2021-12-06 15:27:40|396.71|394.91|395.93|394.13|396.71|394.91|395.73|393.93|0
1638804470000|2021-12-06 15:27:50|395.53|393.73|394.75|392.95|395.73|393.93|394.75|392.95|0
1638804480000|2021-12-06 15:28:00|394.36|392.56|395.53|393.73|395.53|393.73|394.36|392.56|0
1638804490000|2021-12-06 15:28:10|396.12|394.32|396.12|394.32|396.12|394.32|395.53|393.73|0
1638804500000|2021-12-06 15:28:20|396.32|394.52|396.51|394.71|396.51|394.71|396.32|394.52|0
1638804510000|2021-12-06 15:28:30|397.59|395.79|397.64|395.84|400.01|398.21|397.59|395.79|0
1638804520000|2021-12-06 15:28:40|396.65|394.85|396.06|394.26|396.65|394.85|396.06|394.26|0
1638804530000|2021-12-06 15:28:50|395.87|394.07|395.67|393.87|395.87|394.07|395.47|393.67|0
1638804540000|2021-12-06 15:29:00|396.15|394.35|395.06|393.26|396.15|394.35|395.06|393.26|0
1638804550000|2021-12-06 15:29:10|395.36|393.56|395.36|393.56|395.56|393.76|395.17|393.37|0
1638804560000|2021-12-06 15:29:20|395.75|393.95|397.32|395.52|397.32|395.52|395.75|393.95|0
1638804570000|2021-12-06 15:29:30|397.52|395.72|397.13|395.33|397.52|395.72|397.13|395.33|0
1638804580000|2021-12-06 15:29:40|396.93|395.13|396.73|394.93|396.93|395.13|396.15|394.35|0
1638804590000|2021-12-06 15:29:50|396.34|394.54|396.54|394.74|396.54|394.74|395.95|394.15|0
1638804600000|2021-12-06 15:30:00|397.13|395.33|399.09|397.29|399.09|397.29|397.13|395.33|0
1638804610000|2021-12-06 15:30:10|398.9|397.1|397.72|395.92|398.9|397.1|397.72|395.92|0
1638804620000|2021-12-06 15:30:20|397.52|395.72|396.34|394.54|397.52|395.72|396.34|394.54|0
1638804630000|2021-12-06 15:30:30|396.73|394.93|397.52|395.72|397.52|395.72|396.73|394.93|0
1638804640000|2021-12-06 15:30:40|396.73|394.93|395.75|393.95|396.73|394.93|395.16|393.36|0
1638804650000|2021-12-06 15:30:50|395.95|394.15|395.56|393.76|395.95|394.15|395.56|393.76|0
1638804660000|2021-12-06 15:31:00|395.36|393.56|397.13|395.33|397.13|395.33|395.36|393.56|0
1638804670000|2021-12-06 15:31:10|396.73|394.93|397.32|395.52|397.32|395.52|396.73|394.93|0
1638804680000|2021-12-06 15:31:20|397.13|395.33|396.54|394.74|397.13|395.33|396.54|394.74|0
1638804690000|2021-12-06 15:31:30|397.32|395.52|397.32|395.52|397.32|395.52|397.12|395.32|0
1638804700000|2021-12-06 15:31:40|397.12|395.32|396.73|394.93|397.12|395.32|396.34|394.54|0
1638804710000|2021-12-06 15:31:50|396.54|394.74|394.58|392.78|396.54|394.74|394.58|392.78|0
1638804720000|2021-12-06 15:32:00|394.97|393.17|394.38|392.58|395.16|393.36|394.38|392.58|0
1638804730000|2021-12-06 15:32:10|395.36|393.56|395.55|393.75|395.95|394.15|395.36|393.56|0
1638804740000|2021-12-06 15:32:20|395.65|393.85|394.38|392.58|395.65|393.85|394.38|392.58|0
1638804750000|2021-12-06 15:32:30|394.57|392.77|393.79|391.99|394.67|392.87|393.79|391.99|0
1638804760000|2021-12-06 15:32:40|393.6|391.8|395.55|393.75|395.55|393.75|393.6|391.8|0
1638804770000|2021-12-06 15:32:50|395.84|394.04|395.55|393.75|395.84|394.04|395.36|393.56|0
1638804780000|2021-12-06 15:33:00|395.16|393.36|395.36|393.56|396.53|394.73|395.16|393.36|0
1638804790000|2021-12-06 15:33:10|394.97|393.17|394.57|392.77|395.36|393.56|394.57|392.77|0
1638804800000|2021-12-06 15:33:20|394.77|392.97|394.57|392.77|394.77|392.97|394.18|392.38|0
1638804810000|2021-12-06 15:33:30|393.79|391.99|393.79|391.99|393.99|392.19|393.2|391.4|0
1638804820000|2021-12-06 15:33:40|394.18|392.38|394.38|392.58|394.77|392.97|394.18|392.38|0
1638804830000|2021-12-06 15:33:50|394.77|392.97|395.55|393.75|395.55|393.75|394.77|392.97|0
1638804840000|2021-12-06 15:34:00|395.16|393.36|395.16|393.36|395.55|393.75|394.57|392.77|0
1638804850000|2021-12-06 15:34:10|393.99|392.19|394.57|392.77|394.67|392.87|393.99|392.19|0
1638804860000|2021-12-06 15:34:20|395.16|393.36|395.55|393.75|395.55|393.75|394.96|393.16|0
1638804870000|2021-12-06 15:34:30|395.84|394.04|395.94|394.14|395.94|394.14|395.36|393.56|0
1638804880000|2021-12-06 15:34:40|395.75|393.95|395.94|394.14|396.14|394.34|395.75|393.95|0
1638804890000|2021-12-06 15:34:50|395.55|393.75|395.16|393.36|395.55|393.75|394.96|393.16|0
1638804900000|2021-12-06 15:35:00|395.06|393.26|393.59|391.79|395.06|393.26|393.4|391.6|0
1638804910000|2021-12-06 15:35:10|393.98|392.18|393.2|391.4|393.98|392.18|393.2|391.4|0
1638804920000|2021-12-06 15:35:20|393.1|391.3|392.22|390.42|393.2|391.4|392.22|390.42|0
1638804930000|2021-12-06 15:35:30|391.64|389.84|391.83|390.03|392.22|390.42|391.64|389.84|0
1638804940000|2021-12-06 15:35:40|391.64|389.84|390.86|389.06|391.64|389.84|390.86|389.06|0
1638804950000|2021-12-06 15:35:50|391.05|389.25|390.86|389.06|391.05|389.25|390.47|388.67|0
1638804960000|2021-12-06 15:36:00|390.66|388.86|392.22|390.42|392.22|390.42|390.36|388.56|0
1638804970000|2021-12-06 15:36:10|391.83|390.03|391.44|389.64|392.42|390.62|391.44|389.64|0
1638804980000|2021-12-06 15:36:20|390.47|388.67|390.66|388.86|390.66|388.86|389.97|388.17|0
1638804990000|2021-12-06 15:36:30|390.36|388.56|390.66|388.86|391.05|389.25|390.36|388.56|0
1638805000000|2021-12-06 15:36:40|390.86|389.06|390.66|388.86|391.25|389.45|390.66|388.86|0
1638805010000|2021-12-06 15:36:50|390.56|388.76|390.47|388.67|391.05|389.25|390.27|388.47|0
1638805020000|2021-12-06 15:37:00|390.66|388.86|392.03|390.23|392.03|390.23|390.66|388.86|0
1638805030000|2021-12-06 15:37:10|391.64|389.84|392.61|390.81|392.61|390.81|391.64|389.84|0
1638805040000|2021-12-06 15:37:20|393.59|391.79|394.57|392.77|394.57|392.77|393.59|391.79|0
1638805050000|2021-12-06 15:37:30|394.18|392.38|393.39|391.59|394.37|392.57|393.39|391.59|0
1638805060000|2021-12-06 15:37:40|393|391.2|393.2|391.4|393.79|391.99|393|391.2|0
1638805070000|2021-12-06 15:37:50|393.39|391.59|392.03|390.23|393.39|391.59|392.03|390.23|0
1638805080000|2021-12-06 15:38:00|391.64|389.84|391.83|390.03|391.83|390.03|391.44|389.64|0
1638805090000|2021-12-06 15:38:10|391.64|389.84|392.61|390.81|392.61|390.81|390.85|389.05|0
1638805100000|2021-12-06 15:38:20|392.9|391.1|393.98|392.18|393.98|392.18|392.9|391.1|0
1638805110000|2021-12-06 15:38:30|394.18|392.38|393.78|391.98|394.18|392.38|393.59|391.79|0
1638805120000|2021-12-06 15:38:40|393.59|391.79|393.98|392.18|394.18|392.38|393.59|391.79|0
1638805130000|2021-12-06 15:38:50|394.18|392.38|395.16|393.36|395.16|393.36|394.18|392.38|0
1638805140000|2021-12-06 15:39:00|394.66|392.86|394.18|392.38|394.66|392.86|393.68|391.88|0
1638805150000|2021-12-06 15:39:10|394.96|393.16|393.98|392.18|394.96|393.16|393.98|392.18|0
1638805160000|2021-12-06 15:39:20|394.07|392.27|394.37|392.57|394.57|392.77|393.88|392.08|0
1638805170000|2021-12-06 15:39:30|394.57|392.77|393.78|391.98|394.76|392.96|393.78|391.98|0
1638805180000|2021-12-06 15:39:40|394.18|392.38|394.96|393.16|394.96|393.16|394.18|392.38|0
1638805190000|2021-12-06 15:39:50|395.35|393.55|394.76|392.96|395.35|393.55|394.76|392.96|0
1638805200000|2021-12-06 15:40:00|395.15|393.35|393.78|391.98|395.15|393.35|393.78|391.98|0
1638805210000|2021-12-06 15:40:10|393.88|392.08|393.98|392.18|393.98|392.18|393.88|392.08|0
1638805220000|2021-12-06 15:40:20|392.81|391.01|392.61|390.81|392.81|391.01|392.12|390.32|0
1638805230000|2021-12-06 15:40:30|392.41|390.61|393.78|391.98|393.78|391.98|392.41|390.61|0
1638805240000|2021-12-06 15:40:40|394.17|392.37|395.94|394.14|395.94|394.14|394.17|392.37|0
1638805250000|2021-12-06 15:40:50|396.33|394.53|396.72|394.92|396.72|394.92|396.33|394.53|0
1638805260000|2021-12-06 15:41:00|396.13|394.33|396.33|394.53|396.33|394.53|396.13|394.33|0
1638805270000|2021-12-06 15:41:10|397.31|395.51|397.51|395.71|398.1|396.3|397.31|395.51|0
1638805280000|2021-12-06 15:41:20|397.11|395.31|396.53|394.73|397.11|395.31|396.53|394.73|0
1638805290000|2021-12-06 15:41:30|395.94|394.14|394.76|392.96|395.94|394.14|394.76|392.96|0
1638805300000|2021-12-06 15:41:40|394.96|393.16|393.59|391.79|394.96|393.16|393.19|391.39|0
1638805310000|2021-12-06 15:41:50|393|391.2|393.39|391.59|393.39|391.59|393|391.2|0
1638805320000|2021-12-06 15:42:00|394.37|392.57|394.37|392.57|395.15|393.35|394.37|392.57|0
1638805330000|2021-12-06 15:42:10|394.76|392.96|394.56|392.76|395.35|393.55|394.56|392.76|0
1638805340000|2021-12-06 15:42:20|394.96|393.16|395.54|393.74|395.74|393.94|394.96|393.16|0
1638805350000|2021-12-06 15:42:30|395.35|393.55|395.74|393.94|395.74|393.94|395.35|393.55|0
1638805360000|2021-12-06 15:42:40|395.35|393.55|396.23|394.43|396.23|394.43|395.35|393.55|0
1638805370000|2021-12-06 15:42:50|395.54|393.74|394.76|392.96|395.54|393.74|394.76|392.96|0
1638805380000|2021-12-06 15:43:00|393.78|391.98|394.56|392.76|394.56|392.76|393.39|391.59|0
1638805390000|2021-12-06 15:43:10|394.76|392.96|394.37|392.57|394.76|392.96|394.17|392.37|0
1638805400000|2021-12-06 15:43:20|393.19|391.39|391.43|389.63|393.19|391.39|391.43|389.63|0
1638805410000|2021-12-06 15:43:30|391.04|389.24|389.68|387.88|391.04|389.24|389.68|387.88|0
1638805420000|2021-12-06 15:43:40|389.48|387.68|389.29|387.49|389.68|387.88|389.29|387.49|0
1638805430000|2021-12-06 15:43:50|388.9|387.1|388.51|386.71|389.48|387.68|388.51|386.71|0
1638805440000|2021-12-06 15:44:00|388.9|387.1|388.51|386.71|388.9|387.1|387.93|386.13|0
1638805450000|2021-12-06 15:44:10|388.31|386.51|389.48|387.68|389.48|387.68|388.31|386.51|0
1638805460000|2021-12-06 15:44:20|388.99|387.19|388.12|386.32|388.99|387.19|388.12|386.32|0
1638805470000|2021-12-06 15:44:30|388.41|386.61|387.73|385.93|388.41|386.61|387.73|385.93|0
1638805480000|2021-12-06 15:44:40|388.31|386.51|388.9|387.1|388.9|387.1|388.31|386.51|0
1638805490000|2021-12-06 15:44:50|388.51|386.71|387.53|385.73|388.7|386.9|387.53|385.73|0
1638805500000|2021-12-06 15:45:00|391.11|389.31|391.3|389.5|391.39|389.59|390.33|388.53|0
1638805510000|2021-12-06 15:45:10|391.49|389.69|392.46|390.66|392.46|390.66|391.49|389.69|0
1638805520000|2021-12-06 15:45:20|391.88|390.08|392.66|390.86|392.66|390.86|391.69|389.89|0
1638805530000|2021-12-06 15:45:30|392.46|390.66|392.27|390.47|392.85|391.05|392.27|390.47|0
1638805540000|2021-12-06 15:45:40|392.36|390.56|392.66|390.86|392.66|390.86|392.07|390.27|0
1638805550000|2021-12-06 15:45:50|391.69|389.89|392.07|390.27|392.07|390.27|391.69|389.89|0
1638805560000|2021-12-06 15:46:00|391.1|389.3|392.75|390.95|392.75|390.95|391.1|389.3|0
1638805570000|2021-12-06 15:46:10|392.66|390.86|392.17|390.37|392.66|390.86|392.17|390.37|0
1638805580000|2021-12-06 15:46:20|393.04|391.24|393.82|392.02|393.82|392.02|393.04|391.24|0
1638805590000|2021-12-06 15:46:30|393.72|391.92|392.66|390.86|393.72|391.92|392.66|390.86|0
1638805600000|2021-12-06 15:46:40|392.27|390.47|392.46|390.66|392.46|390.66|392.27|390.47|0
1638805610000|2021-12-06 15:46:50|391.88|390.08|392.85|391.05|393.04|391.24|391.88|390.08|0
1638805620000|2021-12-06 15:47:00|393.24|391.44|392.66|390.86|393.24|391.44|392.07|390.27|0
1638805630000|2021-12-06 15:47:10|391.88|390.08|391.3|389.5|391.88|390.08|390.91|389.11|0
1638805640000|2021-12-06 15:47:20|391.68|389.88|390.91|389.11|391.68|389.88|390.91|389.11|0
1638805650000|2021-12-06 15:47:30|391.68|389.88|391.88|390.08|391.88|390.08|391.68|389.88|0
1638805660000|2021-12-06 15:47:40|391.68|389.88|390.91|389.11|391.68|389.88|390.91|389.11|0
1638805670000|2021-12-06 15:47:50|391.49|389.69|391.88|390.08|392.07|390.27|391.49|389.69|0
1638805680000|2021-12-06 15:48:00|392.07|390.27|390.91|389.11|392.07|390.27|390.91|389.11|0
1638805690000|2021-12-06 15:48:10|390.71|388.91|390.71|388.91|390.71|388.91|390.52|388.72|0
1638805700000|2021-12-06 15:48:20|391.1|389.3|390.52|388.72|391.1|389.3|390.52|388.72|0
1638805710000|2021-12-06 15:48:30|391.58|389.78|392.07|390.27|392.07|390.27|391.29|389.49|0
1638805720000|2021-12-06 15:48:40|391.88|390.08|391.88|390.08|392.27|390.47|391.88|390.08|0
1638805730000|2021-12-06 15:48:50|392.07|390.27|392.26|390.46|392.26|390.46|391.68|389.88|0
1638805740000|2021-12-06 15:49:00|391.29|389.49|391.1|389.3|391.68|389.88|391.1|389.3|0
1638805750000|2021-12-06 15:49:10|391.49|389.69|391.1|389.3|391.49|389.69|390.91|389.11|0
1638805760000|2021-12-06 15:49:20|391.68|389.88|393.43|391.63|393.43|391.63|391.68|389.88|0
1638805770000|2021-12-06 15:49:30|393.33|391.53|394.01|392.21|394.21|392.41|393.33|391.53|0
1638805780000|2021-12-06 15:49:40|394.4|392.6|394.79|392.99|394.79|392.99|393.62|391.82|0
1638805790000|2021-12-06 15:49:50|394.6|392.8|394.01|392.21|394.6|392.8|394.01|392.21|0
1638805800000|2021-12-06 15:50:00|394.4|392.6|393.23|391.43|394.4|392.6|393.23|391.43|0
1638805810000|2021-12-06 15:50:10|393.82|392.02|393.23|391.43|393.82|392.02|392.85|391.05|0
1638805820000|2021-12-06 15:50:20|392.85|391.05|392.07|390.27|393.04|391.24|392.07|390.27|0
1638805830000|2021-12-06 15:50:30|392.46|390.66|392.85|391.05|392.85|391.05|392.46|390.66|0
1638805840000|2021-12-06 15:50:40|393.04|391.24|393.23|391.43|393.23|391.43|392.65|390.85|0
1638805850000|2021-12-06 15:50:50|393.04|391.24|393.62|391.82|393.82|392.02|393.04|391.24|0
1638805860000|2021-12-06 15:51:00|392.46|390.66|393.23|391.43|393.23|391.43|392.46|390.66|0
1638805870000|2021-12-06 15:51:10|394.6|392.8|394.79|392.99|394.79|392.99|394.21|392.41|0
1638805880000|2021-12-06 15:51:20|395.37|393.57|394.79|392.99|395.37|393.57|394.79|392.99|0
1638805890000|2021-12-06 15:51:30|395.18|393.38|394.6|392.8|395.18|393.38|394.6|392.8|0
1638805900000|2021-12-06 15:51:40|394.21|392.41|392.84|391.04|394.21|392.41|392.84|391.04|0
1638805910000|2021-12-06 15:51:50|392.07|390.27|391.68|389.88|392.26|390.46|391.68|389.88|0
1638805920000|2021-12-06 15:52:00|392.26|390.46|390.61|388.81|392.26|390.46|390.61|388.81|0
1638805930000|2021-12-06 15:52:10|390.52|388.72|389.93|388.13|390.52|388.72|389.93|388.13|0
1638805940000|2021-12-06 15:52:20|390.13|388.33|389.55|387.75|390.32|388.52|389.55|387.75|0
1638805950000|2021-12-06 15:52:30|389.93|388.13|390.13|388.33|390.13|388.33|389.74|387.94|0
1638805960000|2021-12-06 15:52:40|389.55|387.75|390.51|388.71|390.51|388.71|389.55|387.75|0
1638805970000|2021-12-06 15:52:50|390.71|388.91|391.1|389.3|391.38|389.58|390.71|388.91|0
1638805980000|2021-12-06 15:53:00|390.8|389|390.9|389.1|390.9|389.1|390.51|388.71|0
1638805990000|2021-12-06 15:53:10|390.71|388.91|390.13|388.33|390.8|389|390.13|388.33|0
1638806000000|2021-12-06 15:53:20|390.71|388.91|390.51|388.71|390.71|388.91|390.51|388.71|0
1638806010000|2021-12-06 15:53:30|391.29|389.49|391.48|389.68|391.48|389.68|391.1|389.3|0
1638806020000|2021-12-06 15:53:40|391.29|389.49|391.1|389.3|391.48|389.68|390.8|389|0
1638806030000|2021-12-06 15:53:50|391.29|389.49|392.26|390.46|392.26|390.46|390.71|388.91|0
1638806040000|2021-12-06 15:54:00|392.45|390.65|392.65|390.85|392.65|390.85|391.87|390.07|0
1638806050000|2021-12-06 15:54:10|392.45|390.65|393.04|391.24|393.23|391.43|392.45|390.65|0
1638806060000|2021-12-06 15:54:20|393.23|391.43|392.84|391.04|393.23|391.43|392.84|391.04|0
1638806070000|2021-12-06 15:54:30|392.45|390.65|392.35|390.55|392.65|390.85|392.35|390.55|0
1638806080000|2021-12-06 15:54:40|393.04|391.24|393.81|392.01|393.81|392.01|393.04|391.24|0
1638806090000|2021-12-06 15:54:50|394.4|392.6|394.2|392.4|394.59|392.79|394.2|392.4|0
1638806100000|2021-12-06 15:55:00|393.62|391.82|394.79|392.99|394.98|393.18|393.62|391.82|0
1638806110000|2021-12-06 15:55:10|394.69|392.89|395.86|394.06|395.86|394.06|394.69|392.89|0
1638806120000|2021-12-06 15:55:20|396.25|394.45|396.64|394.84|396.84|395.04|396.25|394.45|0
1638806130000|2021-12-06 15:55:30|397.04|395.24|396.84|395.04|397.32|395.52|396.84|395.04|0
1638806140000|2021-12-06 15:55:40|396.64|394.84|396.64|394.84|396.84|395.04|396.64|394.84|0
1638806150000|2021-12-06 15:55:50|396.45|394.65|395.86|394.06|396.64|394.84|395.86|394.06|0
1638806160000|2021-12-06 15:56:00|396.25|394.45|395.67|393.87|396.45|394.65|395.67|393.87|0
1638806170000|2021-12-06 15:56:10|396.25|394.45|398.01|396.21|398.01|396.21|396.25|394.45|0
1638806180000|2021-12-06 15:56:20|397.82|396.02|396.64|394.84|397.82|396.02|396.64|394.84|0
1638806190000|2021-12-06 15:56:30|396.25|394.45|396.64|394.84|396.64|394.84|396.25|394.45|0
1638806200000|2021-12-06 15:56:40|396.45|394.65|396.25|394.45|396.45|394.65|396.25|394.45|0
1638806210000|2021-12-06 15:56:50|396.06|394.26|396.84|395.04|396.84|395.04|396.06|394.26|0
1638806220000|2021-12-06 15:57:00|397.62|395.82|397.42|395.62|397.62|395.82|397.23|395.43|0
1638806230000|2021-12-06 15:57:10|397.82|396.02|398.21|396.41|398.21|396.41|397.62|395.82|0
1638806240000|2021-12-06 15:57:20|398.4|396.6|398.79|396.99|398.79|396.99|398.21|396.41|0
1638806250000|2021-12-06 15:57:30|399.58|397.78|400.36|398.56|400.36|398.56|399.58|397.78|0
1638806260000|2021-12-06 15:57:40|400.16|398.36|400.75|398.95|400.75|398.95|400.16|398.36|0
1638806270000|2021-12-06 15:57:50|400.47|398.67|400.08|398.28|400.47|398.67|400.08|398.28|0
1638806280000|2021-12-06 15:58:00|399.88|398.08|400.17|398.37|400.28|398.48|399.88|398.08|0
1638806290000|2021-12-06 15:58:10|399.88|398.08|399.1|397.3|399.88|398.08|399.1|397.3|0
1638806300000|2021-12-06 15:58:20|399.49|397.69|398.71|396.91|399.49|397.69|398.71|396.91|0
1638806310000|2021-12-06 15:58:30|398.61|396.81|398.9|397.1|399.1|397.3|398.61|396.81|0
1638806320000|2021-12-06 15:58:40|398.51|396.71|398.51|396.71|398.51|396.71|398.31|396.51|0
1638806330000|2021-12-06 15:58:50|398.31|396.51|398.31|396.51|398.31|396.51|398.12|396.32|0
1638806340000|2021-12-06 15:59:00|399.1|397.3|398.71|396.91|399.29|397.49|398.71|396.91|0
1638806350000|2021-12-06 15:59:10|398.31|396.51|399.58|397.78|399.58|397.78|398.31|396.51|0
1638806360000|2021-12-06 15:59:20|399.29|397.49|398.12|396.32|399.29|397.49|398.12|396.32|0
1638806370000|2021-12-06 15:59:30|398.51|396.71|398.51|396.71|398.51|396.71|398.31|396.51|0
1638806380000|2021-12-06 15:59:40|398.31|396.51|399.1|397.3|399.1|397.3|398.31|396.51|0
1638806390000|2021-12-06 15:59:50|399.49|397.69|400.08|398.28|400.08|398.28|399.49|397.69|0
1638806400000|2021-12-06 16:00:00|399.88|398.08|400.27|398.47|400.86|399.06|399.88|398.08|0
1638806410000|2021-12-06 16:00:10|400.47|398.67|399.49|397.69|400.47|398.67|399.49|397.69|0
1638806420000|2021-12-06 16:00:20|399.39|397.59|398.12|396.32|399.39|397.59|398.12|396.32|0
1638806430000|2021-12-06 16:00:30|398.31|396.51|397.92|396.12|398.31|396.51|397.92|396.12|0
1638806440000|2021-12-06 16:00:40|398.02|396.22|397.73|395.93|398.12|396.32|397.73|395.93|0
1638806450000|2021-12-06 16:00:50|397.92|396.12|397.33|395.53|397.92|396.12|396.55|394.75|0
1638806460000|2021-12-06 16:01:00|398.12|396.32|397.53|395.73|398.7|396.9|397.53|395.73|0
1638806470000|2021-12-06 16:01:10|397.92|396.12|397.33|395.53|397.92|396.12|397.33|395.53|0
1638806480000|2021-12-06 16:01:20|397.72|395.92|397.72|395.92|397.72|395.92|397.33|395.53|0
1638806490000|2021-12-06 16:01:30|397.53|395.73|397.14|395.34|397.53|395.73|396.75|394.95|0
1638806500000|2021-12-06 16:01:40|396.55|394.75|396.94|395.14|396.94|395.14|396.55|394.75|0
1638806510000|2021-12-06 16:01:50|397.14|395.34|396.94|395.14|397.33|395.53|396.94|395.14|0
1638806520000|2021-12-06 16:02:00|397.33|395.53|398.12|396.32|398.12|396.32|397.33|395.53|0
1638806530000|2021-12-06 16:02:10|397.33|395.53|398.31|396.51|398.31|396.51|397.33|395.53|0
1638806540000|2021-12-06 16:02:20|398.51|396.71|398.51|396.71|398.51|396.71|398.51|396.71|0
1638806550000|2021-12-06 16:02:30|398.31|396.51|398.31|396.51|398.51|396.71|398.31|396.51|0
1638806560000|2021-12-06 16:02:40|398.11|396.31|397.92|396.12|398.11|396.31|397.53|395.73|0
1638806570000|2021-12-06 16:02:50|398.11|396.31|398.7|396.9|398.7|396.9|398.11|396.31|0
1638806580000|2021-12-06 16:03:00|398.51|396.71|396.35|394.55|398.51|396.71|396.35|394.55|0
1638806590000|2021-12-06 16:03:10|396.64|394.84|394.98|393.18|396.64|394.84|394.98|393.18|0
1638806600000|2021-12-06 16:03:20|395.08|393.28|394.4|392.6|395.38|393.58|394.4|392.6|0
1638806610000|2021-12-06 16:03:30|394.59|392.79|394.98|393.18|394.98|393.18|394.59|392.79|0
1638806620000|2021-12-06 16:03:40|395.18|393.38|395.77|393.97|395.77|393.97|394.98|393.18|0
1638806630000|2021-12-06 16:03:50|396.05|394.25|397.53|395.73|397.53|395.73|396.05|394.25|0
1638806640000|2021-12-06 16:04:00|397.33|395.53|397.33|395.53|397.72|395.92|397.13|395.33|0
1638806650000|2021-12-06 16:04:10|396.55|394.75|396.45|394.65|396.55|394.75|396.35|394.55|0
1638806660000|2021-12-06 16:04:20|397.33|395.53|397.33|395.53|397.72|395.92|397.33|395.53|0
1638806670000|2021-12-06 16:04:30|397.53|395.73|397.13|395.33|397.53|395.73|397.13|395.33|0
1638806680000|2021-12-06 16:04:40|396.94|395.14|395.76|393.96|396.94|395.14|395.76|393.96|0
1638806690000|2021-12-06 16:04:50|395.37|393.57|395.96|394.16|395.96|394.16|395.18|393.38|0
1638806700000|2021-12-06 16:05:00|394.98|393.18|394.98|393.18|395.18|393.38|394.98|393.18|0
1638806710000|2021-12-06 16:05:10|395.57|393.77|396.35|394.55|396.35|394.55|395.57|393.77|0
1638806720000|2021-12-06 16:05:20|395.37|393.57|395.76|393.96|396.15|394.35|395.37|393.57|0
1638806730000|2021-12-06 16:05:30|395.37|393.57|396.74|394.94|396.74|394.94|395.37|393.57|0
1638806740000|2021-12-06 16:05:40|396.94|395.14|397.33|395.53|397.33|395.53|396.94|395.14|0
1638806750000|2021-12-06 16:05:50|396.94|395.14|396.94|395.14|396.94|395.14|396.35|394.55|0
1638806760000|2021-12-06 16:06:00|396.74|394.94|395.96|394.16|396.74|394.94|395.96|394.16|0
1638806770000|2021-12-06 16:06:10|395.57|393.77|396.74|394.94|396.74|394.94|395.57|393.77|0
1638806780000|2021-12-06 16:06:20|396.94|395.14|396.35|394.55|396.94|395.14|396.35|394.55|0
1638806790000|2021-12-06 16:06:30|396.15|394.35|395.57|393.77|396.15|394.35|395.37|393.57|0
1638806800000|2021-12-06 16:06:40|395.76|393.96|395.57|393.77|395.76|393.96|395.57|393.77|0
1638806810000|2021-12-06 16:06:50|395.96|394.16|395.76|393.96|395.96|394.16|395.66|393.86|0
1638806820000|2021-12-06 16:07:00|396.54|394.74|394.98|393.18|396.54|394.74|394.98|393.18|0
1638806830000|2021-12-06 16:07:10|395.37|393.57|395.76|393.96|395.76|393.96|395.37|393.57|0
1638806840000|2021-12-06 16:07:20|395.57|393.77|395.57|393.77|395.57|393.77|394.79|392.99|0
1638806850000|2021-12-06 16:07:30|395.76|393.96|396.35|394.55|396.54|394.74|395.76|393.96|0
1638806860000|2021-12-06 16:07:40|396.54|394.74|396.15|394.35|396.54|394.74|396.15|394.35|0
1638806870000|2021-12-06 16:07:50|395.76|393.96|395.18|393.38|395.96|394.16|395.18|393.38|0
1638806880000|2021-12-06 16:08:00|394.39|392.59|395.17|393.37|395.17|393.37|394.39|392.59|0
1638806890000|2021-12-06 16:08:10|394.49|392.69|395.96|394.16|395.96|394.16|394.49|392.69|0
1638806900000|2021-12-06 16:08:20|395.76|393.96|395.76|393.96|395.96|394.16|395.76|393.96|0
1638806910000|2021-12-06 16:08:30|395.17|393.37|395.07|393.27|395.57|393.77|395.07|393.27|0
1638806920000|2021-12-06 16:08:40|394.98|393.18|395.37|393.57|395.37|393.57|394.78|392.98|0
1638806930000|2021-12-06 16:08:50|395.17|393.37|394.39|392.59|395.17|393.37|394.39|392.59|0
1638806940000|2021-12-06 16:09:00|394.78|392.98|394.59|392.79|394.78|392.98|394.2|392.4|0
1638806950000|2021-12-06 16:09:10|394.78|392.98|395.76|393.96|395.96|394.16|394.78|392.98|0
1638806960000|2021-12-06 16:09:20|396.74|394.94|397.13|395.33|397.13|395.33|396.74|394.94|0
1638806970000|2021-12-06 16:09:30|396.54|394.74|396.15|394.35|396.54|394.74|396.15|394.35|0
1638806980000|2021-12-06 16:09:40|396.93|395.13|396.74|394.94|396.93|395.13|396.35|394.55|0
1638806990000|2021-12-06 16:09:50|396.15|394.35|395.17|393.37|396.15|394.35|395.17|393.37|0
1638807000000|2021-12-06 16:10:00|394.98|393.18|396.15|394.35|396.35|394.55|394.98|393.18|0
1638807010000|2021-12-06 16:10:10|395.95|394.15|396.24|394.44|396.24|394.44|395.95|394.15|0
1638807020000|2021-12-06 16:10:20|395.76|393.96|396.93|395.13|396.93|395.13|395.56|393.76|0
1638807030000|2021-12-06 16:10:30|397.71|395.91|397.52|395.72|398.3|396.5|397.52|395.72|0
1638807040000|2021-12-06 16:10:40|397.71|395.91|397.13|395.33|397.71|395.91|397.13|395.33|0
1638807050000|2021-12-06 16:10:50|396.74|394.94|396.54|394.74|396.74|394.94|396.54|394.74|0
1638807060000|2021-12-06 16:11:00|395.17|393.37|393.81|392.01|395.17|393.37|393.81|392.01|0
1638807070000|2021-12-06 16:11:10|393.61|391.81|392.05|390.25|393.61|391.81|392.05|390.25|0
1638807080000|2021-12-06 16:11:20|390.5|388.7|389.52|387.72|390.5|388.7|388.94|387.14|0
1638807090000|2021-12-06 16:11:30|389.14|387.34|388.94|387.14|389.52|387.72|388.94|387.14|0
1638807100000|2021-12-06 16:11:40|389.91|388.11|390.69|388.89|390.69|388.89|389.91|388.11|0
1638807110000|2021-12-06 16:11:50|390.49|388.69|390.49|388.69|390.49|388.69|389.91|388.11|0
1638807120000|2021-12-06 16:12:00|390.3|388.5|390.88|389.08|390.88|389.08|390.3|388.5|0
1638807130000|2021-12-06 16:12:10|390.69|388.89|391.66|389.86|391.66|389.86|390.69|388.89|0
1638807140000|2021-12-06 16:12:20|391.47|389.67|389.72|387.92|391.47|389.67|389.52|387.72|0
1638807150000|2021-12-06 16:12:30|389.91|388.11|389.52|387.72|389.91|388.11|389.33|387.53|0
1638807160000|2021-12-06 16:12:40|389.13|387.33|388.55|386.75|389.13|387.33|388.55|386.75|0
1638807170000|2021-12-06 16:12:50|388.36|386.56|389.33|387.53|389.33|387.53|388.36|386.56|0
1638807180000|2021-12-06 16:13:00|389.52|387.72|389.81|388.01|390.1|388.3|389.52|387.72|0
1638807190000|2021-12-06 16:13:10|390.1|388.3|390.69|388.89|390.69|388.89|390.1|388.3|0
1638807200000|2021-12-06 16:13:20|390.49|388.69|390.69|388.89|391.47|389.67|390.49|388.69|0
1638807210000|2021-12-06 16:13:30|390.88|389.08|391.47|389.67|391.47|389.67|390.88|389.08|0
1638807220000|2021-12-06 16:13:40|390.49|388.69|389.91|388.11|390.49|388.69|389.91|388.11|0
1638807230000|2021-12-06 16:13:50|390.1|388.3|389.91|388.11|390.1|388.3|389.52|387.72|0
1638807240000|2021-12-06 16:14:00|390.1|388.3|389.23|387.43|390.1|388.3|389.23|387.43|0
1638807250000|2021-12-06 16:14:10|389.52|387.72|390.49|388.69|390.49|388.69|389.52|387.72|0
1638807260000|2021-12-06 16:14:20|389.91|388.11|390.3|388.5|390.69|388.89|389.91|388.11|0
1638807270000|2021-12-06 16:14:30|391.08|389.28|390.3|388.5|391.08|389.28|390.3|388.5|0
1638807280000|2021-12-06 16:14:40|390|388.2|390.88|389.08|390.88|389.08|390|388.2|0
1638807290000|2021-12-06 16:14:50|390.3|388.5|388.74|386.94|390.3|388.5|388.74|386.94|0
1638807300000|2021-12-06 16:15:00|387.39|385.59|386.22|384.42|387.39|385.59|386.22|384.42|0
1638807310000|2021-12-06 16:15:10|386.42|384.62|387.77|385.97|387.77|385.97|386.42|384.62|0
1638807320000|2021-12-06 16:15:20|387.58|385.78|388.74|386.94|388.74|386.94|387.58|385.78|0
1638807330000|2021-12-06 16:15:30|389.33|387.53|390|388.2|390|388.2|389.33|387.53|0
1638807340000|2021-12-06 16:15:40|389.91|388.11|388.35|386.55|389.91|388.11|388.35|386.55|0
1638807350000|2021-12-06 16:15:50|388.55|386.75|388.55|386.75|388.74|386.94|388.35|386.55|0
1638807360000|2021-12-06 16:16:00|389.32|387.52|388.94|387.14|389.42|387.62|388.94|387.14|0
1638807370000|2021-12-06 16:16:10|389.52|387.72|389.91|388.11|389.91|388.11|389.32|387.52|0
1638807380000|2021-12-06 16:16:20|390.1|388.3|389.91|388.11|390.1|388.3|389.52|387.72|0
1638807390000|2021-12-06 16:16:30|389.32|387.52|390.3|388.5|391.07|389.27|389.32|387.52|0
1638807400000|2021-12-06 16:16:40|390.68|388.88|390.88|389.08|390.88|389.08|390.68|388.88|0
1638807410000|2021-12-06 16:16:50|390.97|389.17|392.24|390.44|392.24|390.44|390.97|389.17|0
1638807420000|2021-12-06 16:17:00|391.66|389.86|393.02|391.22|393.02|391.22|391.66|389.86|0
1638807430000|2021-12-06 16:17:10|392.82|391.02|391.46|389.66|392.82|391.02|391.46|389.66|0
1638807440000|2021-12-06 16:17:20|392.04|390.24|392.43|390.63|392.43|390.63|392.04|390.24|0
1638807450000|2021-12-06 16:17:30|392.24|390.44|392.43|390.63|392.43|390.63|392.24|390.44|0
1638807460000|2021-12-06 16:17:40|392.24|390.44|393.8|392|393.8|392|392.24|390.44|0
1638807470000|2021-12-06 16:17:50|393.6|391.8|393.02|391.22|393.6|391.8|392.82|391.02|0
1638807480000|2021-12-06 16:18:00|392.72|390.92|392.63|390.83|393.02|391.22|392.63|390.83|0
1638807490000|2021-12-06 16:18:10|392.43|390.63|392.04|390.24|392.63|390.83|392.04|390.24|0
1638807500000|2021-12-06 16:18:20|392.63|390.83|392.63|390.83|393.21|391.41|392.63|390.83|0
1638807510000|2021-12-06 16:18:30|392.82|391.02|394.38|392.58|394.38|392.58|392.82|391.02|0
1638807520000|2021-12-06 16:18:40|394.58|392.78|394.38|392.58|394.58|392.78|394.38|392.58|0
1638807530000|2021-12-06 16:18:50|393.99|392.19|393.99|392.19|394.19|392.39|393.99|392.19|0
1638807540000|2021-12-06 16:19:00|394.19|392.39|393.21|391.41|394.19|392.39|393.21|391.41|0
1638807550000|2021-12-06 16:19:10|393.02|391.22|393.02|391.22|393.41|391.61|393.02|391.22|0
1638807560000|2021-12-06 16:19:20|393.8|392|394.19|392.39|394.58|392.78|393.8|392|0
1638807570000|2021-12-06 16:19:30|393.99|392.19|393.8|392|394.19|392.39|393.8|392|0
1638807580000|2021-12-06 16:19:40|394.97|393.17|393.99|392.19|394.97|393.17|393.8|392|0
1638807590000|2021-12-06 16:19:50|393.8|392|394.19|392.39|394.19|392.39|393.8|392|0
1638807600000|2021-12-06 16:20:00|393.8|392|392.24|390.44|393.8|392|392.24|390.44|0
1638807610000|2021-12-06 16:20:10|392.43|390.63|391.85|390.05|392.43|390.63|391.65|389.85|0
1638807620000|2021-12-06 16:20:20|393.02|391.22|393.99|392.19|393.99|392.19|393.02|391.22|0
1638807630000|2021-12-06 16:20:30|393.6|391.8|393.6|391.8|393.6|391.8|393.41|391.61|0
1638807640000|2021-12-06 16:20:40|393.8|392|393.8|392|393.8|392|393.6|391.8|0
1638807650000|2021-12-06 16:20:50|392.82|391.02|392.63|390.83|392.82|391.02|392.63|390.83|0
1638807660000|2021-12-06 16:21:00|392.43|390.63|392.82|391.02|393.21|391.41|392.43|390.63|0
1638807670000|2021-12-06 16:21:10|391.85|390.05|390.48|388.68|391.85|390.05|390.48|388.68|0
1638807680000|2021-12-06 16:21:20|390.68|388.88|390.87|389.07|391.07|389.27|390.68|388.88|0
1638807690000|2021-12-06 16:21:30|391.85|390.05|391.85|390.05|391.85|390.05|391.85|390.05|0
1638807700000|2021-12-06 16:21:40|391.55|389.75|391.94|390.14|391.94|390.14|391.55|389.75|0
1638807710000|2021-12-06 16:21:50|392.43|390.63|392.82|391.02|392.82|391.02|392.04|390.24|0
1638807720000|2021-12-06 16:22:00|393.21|391.41|392.43|390.63|393.21|391.41|392.43|390.63|0
1638807730000|2021-12-06 16:22:10|392.23|390.43|392.04|390.24|392.62|390.82|392.04|390.24|0
1638807740000|2021-12-06 16:22:20|391.65|389.85|391.07|389.27|391.65|389.85|391.07|389.27|0
1638807750000|2021-12-06 16:22:30|391.46|389.66|391.26|389.46|391.46|389.66|391.07|389.27|0
1638807760000|2021-12-06 16:22:40|391.65|389.85|391.65|389.85|391.84|390.04|391.26|389.46|0
1638807770000|2021-12-06 16:22:50|392.62|390.82|392.43|390.63|392.62|390.82|392.23|390.43|0
1638807780000|2021-12-06 16:23:00|392.23|390.43|391.26|389.46|392.23|390.43|391.26|389.46|0
1638807790000|2021-12-06 16:23:10|391.84|390.04|392.04|390.24|392.04|390.24|391.84|390.04|0
1638807800000|2021-12-06 16:23:20|391.45|389.65|391.26|389.46|391.65|389.85|391.26|389.46|0
1638807810000|2021-12-06 16:23:30|391.45|389.65|391.45|389.65|391.45|389.65|391.07|389.27|0
1638807820000|2021-12-06 16:23:40|390.87|389.07|391.26|389.46|391.26|389.46|390.09|388.29|0
1638807830000|2021-12-06 16:23:50|391.07|389.27|392.04|390.24|392.04|390.24|391.07|389.27|0
1638807840000|2021-12-06 16:24:00|391.84|390.04|393.3|391.5|393.6|391.8|391.84|390.04|0
1638807850000|2021-12-06 16:24:10|393.21|391.41|393.4|391.6|393.79|391.99|393.21|391.41|0
1638807860000|2021-12-06 16:24:20|393.21|391.41|392.43|390.63|393.21|391.41|392.43|390.63|0
1638807870000|2021-12-06 16:24:30|392.23|390.43|392.62|390.82|392.62|390.82|392.23|390.43|0
1638807880000|2021-12-06 16:24:40|392.43|390.63|392.23|390.43|392.43|390.63|392.23|390.43|0
1638807890000|2021-12-06 16:24:50|392.62|390.82|393.01|391.21|393.21|391.41|392.62|390.82|0
1638807900000|2021-12-06 16:25:00|393.79|391.99|392.82|391.02|393.79|391.99|392.82|391.02|0
1638807910000|2021-12-06 16:25:10|393.4|391.6|394.57|392.77|394.57|392.77|393.4|391.6|0
1638807920000|2021-12-06 16:25:20|394.38|392.58|394.77|392.97|394.77|392.97|394.38|392.58|0
1638807930000|2021-12-06 16:25:30|395.35|393.55|394.57|392.77|395.35|393.55|394.57|392.77|0
1638807940000|2021-12-06 16:25:40|394.77|392.97|395.74|393.94|395.74|393.94|394.57|392.77|0
1638807950000|2021-12-06 16:25:50|395.55|393.75|394.96|393.16|395.55|393.75|394.96|393.16|0
1638807960000|2021-12-06 16:26:00|395.55|393.75|394.57|392.77|395.74|393.94|394.37|392.57|0
1638807970000|2021-12-06 16:26:10|394.37|392.57|394.18|392.38|394.37|392.57|393.98|392.18|0
1638807980000|2021-12-06 16:26:20|394.37|392.57|394.08|392.28|394.37|392.57|393.98|392.18|0
1638807990000|2021-12-06 16:26:30|393.98|392.18|394.18|392.38|394.18|392.38|393.98|392.18|0
1638808000000|2021-12-06 16:26:40|394.37|392.57|394.57|392.77|394.57|392.77|394.37|392.57|0
1638808010000|2021-12-06 16:26:50|393.79|391.99|394.37|392.57|394.37|392.57|393.79|391.99|0
1638808020000|2021-12-06 16:27:00|394.57|392.77|394.18|392.38|394.76|392.96|394.18|392.38|0
1638808030000|2021-12-06 16:27:10|394.57|392.77|394.57|392.77|395.15|393.35|394.57|392.77|0
1638808040000|2021-12-06 16:27:20|394.18|392.38|394.18|392.38|394.57|392.77|394.18|392.38|0
1638808050000|2021-12-06 16:27:30|394.37|392.57|393.98|392.18|394.57|392.77|393.98|392.18|0
1638808060000|2021-12-06 16:27:40|394.18|392.38|394.57|392.77|394.96|393.16|394.18|392.38|0
1638808070000|2021-12-06 16:27:50|395.15|393.35|394.66|392.86|395.15|393.35|394.66|392.86|0
1638808080000|2021-12-06 16:28:00|394.37|392.57|393.2|391.4|394.76|392.96|393.2|391.4|0
1638808090000|2021-12-06 16:28:10|394.18|392.38|394.18|392.38|394.18|392.38|393.59|391.79|0
1638808100000|2021-12-06 16:28:20|394.37|392.57|394.18|392.38|394.76|392.96|394.18|392.38|0
1638808110000|2021-12-06 16:28:30|394.37|392.57|394.18|392.38|394.37|392.57|394.18|392.38|0
1638808120000|2021-12-06 16:28:40|393.79|391.99|393.59|391.79|393.79|391.99|393.49|391.69|0
1638808130000|2021-12-06 16:28:50|393.2|391.4|393.4|391.6|393.4|391.6|393.2|391.4|0
1638808140000|2021-12-06 16:29:00|392.81|391.01|393.2|391.4|393.2|391.4|392.81|391.01|0
1638808150000|2021-12-06 16:29:10|393.4|391.6|393.98|392.18|394.76|392.96|393.4|391.6|0
1638808160000|2021-12-06 16:29:20|394.37|392.57|395.15|393.35|395.15|393.35|394.37|392.57|0
1638808170000|2021-12-06 16:29:30|394.86|393.06|394.18|392.38|394.86|393.06|393.98|392.18|0
1638808180000|2021-12-06 16:29:40|394.27|392.47|393.79|391.99|394.37|392.57|393.79|391.99|0
1638808190000|2021-12-06 16:29:50|393.4|391.6|393.2|391.4|393.59|391.79|393.2|391.4|0
1638808200000|2021-12-06 16:30:00|392.81|391.01|393.59|391.79|393.59|391.79|392.81|391.01|0
1638808210000|2021-12-06 16:30:10|393.4|391.6|395.35|393.55|395.35|393.55|393.4|391.6|0
1638808220000|2021-12-06 16:30:20|395.54|393.74|395.54|393.74|395.93|394.13|395.54|393.74|0
1638808230000|2021-12-06 16:30:30|395.35|393.55|395.54|393.74|395.54|393.74|395.35|393.55|0
1638808240000|2021-12-06 16:30:40|395.74|393.94|396.13|394.33|396.13|394.33|395.74|393.94|0
1638808250000|2021-12-06 16:30:50|395.74|393.94|395.35|393.55|395.93|394.13|395.35|393.55|0
1638808260000|2021-12-06 16:31:00|394.96|393.16|394.56|392.76|395.15|393.35|394.56|392.76|0
1638808270000|2021-12-06 16:31:10|394.76|392.96|394.17|392.37|394.76|392.96|393.98|392.18|0
1638808280000|2021-12-06 16:31:20|393.98|392.18|393.98|392.18|393.98|392.18|393.98|392.18|0
1638808290000|2021-12-06 16:31:30|393.78|391.98|391.84|390.04|393.78|391.98|391.84|390.04|0
1638808300000|2021-12-06 16:31:40|391.64|389.84|391.64|389.84|391.84|390.04|391.54|389.74|0
1638808310000|2021-12-06 16:31:50|390.86|389.06|391.64|389.84|391.64|389.84|390.86|389.06|0
1638808320000|2021-12-06 16:32:00|392.42|390.62|392.81|391.01|392.81|391.01|392.42|390.62|0
1638808330000|2021-12-06 16:32:10|392.61|390.81|392.81|391.01|393.2|391.4|392.42|390.62|0
1638808340000|2021-12-06 16:32:20|393.2|391.4|392.22|390.42|393.2|391.4|392.22|390.42|0
1638808350000|2021-12-06 16:32:30|392.61|390.81|392.61|390.81|393.39|391.59|392.61|390.81|0
1638808360000|2021-12-06 16:32:40|392.22|390.42|390.86|389.06|392.22|390.42|390.86|389.06|0
1638808370000|2021-12-06 16:32:50|389.59|387.79|390.47|388.67|390.47|388.67|389.59|387.79|0
1638808380000|2021-12-06 16:33:00|390.28|388.48|390.08|388.28|390.37|388.57|389.89|388.09|0
1638808390000|2021-12-06 16:33:10|390.28|388.48|390.67|388.87|390.67|388.87|390.28|388.48|0
1638808400000|2021-12-06 16:33:20|391.44|389.64|392.12|390.32|392.12|390.32|391.44|389.64|0
1638808410000|2021-12-06 16:33:30|392.03|390.23|392.81|391.01|392.81|391.01|392.03|390.23|0
1638808420000|2021-12-06 16:33:40|393|391.2|393.39|391.59|393.39|391.59|392.81|391.01|0
1638808430000|2021-12-06 16:33:50|393.59|391.79|394.76|392.96|394.76|392.96|393.59|391.79|0
1638808440000|2021-12-06 16:34:00|395.54|393.74|395.93|394.13|396.52|394.72|395.54|393.74|0
1638808450000|2021-12-06 16:34:10|396.91|395.11|397.1|395.3|397.3|395.5|396.91|395.11|0
1638808460000|2021-12-06 16:34:20|397.69|395.89|397.1|395.3|397.69|395.89|396.71|394.91|0
1638808470000|2021-12-06 16:34:30|397.69|395.89|396.52|394.72|397.69|395.89|396.52|394.72|0
1638808480000|2021-12-06 16:34:40|396.51|394.71|396.32|394.52|396.71|394.91|396.32|394.52|0
1638808490000|2021-12-06 16:34:50|396.51|394.71|395.73|393.93|396.51|394.71|395.73|393.93|0
1638808500000|2021-12-06 16:35:00|395.93|394.13|396.32|394.52|396.32|394.52|395.93|394.13|0
1638808510000|2021-12-06 16:35:10|396.51|394.71|395.93|394.13|396.51|394.71|395.54|393.74|0
1638808520000|2021-12-06 16:35:20|396.12|394.32|396.71|394.91|396.71|394.91|395.93|394.13|0
1638808530000|2021-12-06 16:35:30|396.51|394.71|396.41|394.61|396.91|395.11|396.41|394.61|0
1638808540000|2021-12-06 16:35:40|396.32|394.52|397.1|395.3|397.1|395.3|396.32|394.52|0
1638808550000|2021-12-06 16:35:50|396.71|394.91|396.71|394.91|396.71|394.91|396.51|394.71|0
1638808560000|2021-12-06 16:36:00|397.1|395.3|396.71|394.91|397.1|395.3|396.12|394.32|0
1638808570000|2021-12-06 16:36:10|396.32|394.52|396.61|394.81|396.61|394.81|396.32|394.52|0
1638808580000|2021-12-06 16:36:20|396.51|394.71|397.49|395.69|397.49|395.69|396.51|394.71|0
1638808590000|2021-12-06 16:36:30|397.3|395.5|397.69|395.89|397.69|395.89|397.3|395.5|0
1638808600000|2021-12-06 16:36:40|397.3|395.5|397.1|395.3|397.3|395.5|397.1|395.3|0
1638808610000|2021-12-06 16:36:50|397.3|395.5|395.93|394.13|397.3|395.5|395.93|394.13|0
1638808620000|2021-12-06 16:37:00|396.12|394.32|395.14|393.34|396.12|394.32|395.14|393.34|0
1638808630000|2021-12-06 16:37:10|394.36|392.56|395.73|393.93|395.73|393.93|394.36|392.56|0
1638808640000|2021-12-06 16:37:20|396.12|394.32|395.53|393.73|396.12|394.32|395.53|393.73|0
1638808650000|2021-12-06 16:37:30|395.93|394.13|395.93|394.13|396.12|394.32|395.93|394.13|0
1638808660000|2021-12-06 16:37:40|395.73|393.93|395.34|393.54|395.73|393.93|394.56|392.76|0
1638808670000|2021-12-06 16:37:50|395.53|393.73|396.12|394.32|396.12|394.32|395.53|393.73|0
1638808680000|2021-12-06 16:38:00|395.34|393.54|393.58|391.78|395.34|393.54|393.58|391.78|0
1638808690000|2021-12-06 16:38:10|393.97|392.17|395.04|393.24|395.04|393.24|393.97|392.17|0
1638808700000|2021-12-06 16:38:20|395.14|393.34|394.95|393.15|395.14|393.34|394.95|393.15|0
1638808710000|2021-12-06 16:38:30|395.14|393.34|395.92|394.12|395.92|394.12|395.14|393.34|0
1638808720000|2021-12-06 16:38:40|396.12|394.32|395.73|393.93|396.51|394.71|395.73|393.93|0
1638808730000|2021-12-06 16:38:50|395.14|393.34|395.34|393.54|395.43|393.63|395.14|393.34|0
1638808740000|2021-12-06 16:39:00|396.12|394.32|396.31|394.51|396.31|394.51|395.92|394.12|0
1638808750000|2021-12-06 16:39:10|396.71|394.91|396.71|394.91|396.71|394.91|396.51|394.71|0
1638808760000|2021-12-06 16:39:20|397.29|395.49|397.1|395.3|397.29|395.49|397.1|395.3|0
1638808770000|2021-12-06 16:39:30|397.29|395.49|397.1|395.3|397.49|395.69|397.1|395.3|0
1638808780000|2021-12-06 16:39:40|397.29|395.49|396.51|394.71|397.29|395.49|396.12|394.32|0
1638808790000|2021-12-06 16:39:50|396.71|394.91|396.9|395.1|396.9|395.1|396.51|394.71|0
1638808800000|2021-12-06 16:40:00|396.12|394.32|395.73|393.93|396.12|394.32|395.73|393.93|0
1638808810000|2021-12-06 16:40:10|396.31|394.51|395.92|394.12|396.31|394.51|395.73|393.93|0
1638808820000|2021-12-06 16:40:20|395.73|393.93|396.12|394.32|396.12|394.32|395.73|393.93|0
1638808830000|2021-12-06 16:40:30|396.7|394.9|395.92|394.12|396.7|394.9|395.53|393.73|0
1638808840000|2021-12-06 16:40:40|396.51|394.71|396.9|395.1|396.9|395.1|396.51|394.71|0
1638808850000|2021-12-06 16:40:50|396.7|394.9|396.12|394.32|396.7|394.9|396.12|394.32|0
1638808860000|2021-12-06 16:41:00|395.73|393.93|395.53|393.73|395.82|394.02|395.53|393.73|0
1638808870000|2021-12-06 16:41:10|395.92|394.12|395.82|394.02|395.92|394.12|395.53|393.73|0
1638808880000|2021-12-06 16:41:20|395.73|393.93|395.53|393.73|395.73|393.93|394.94|393.14|0
1638808890000|2021-12-06 16:41:30|395.62|393.82|395.92|394.12|395.92|394.12|395.53|393.73|0
1638808900000|2021-12-06 16:41:40|395.73|393.93|396.31|394.51|396.31|394.51|395.73|393.93|0
1638808910000|2021-12-06 16:41:50|396.7|394.9|397.49|395.69|397.49|395.69|396.7|394.9|0
1638808920000|2021-12-06 16:42:00|396.9|395.1|396.9|395.1|396.9|395.1|396.9|395.1|0
1638808930000|2021-12-06 16:42:10|396.7|394.9|396.12|394.32|396.7|394.9|395.92|394.12|0
1638808940000|2021-12-06 16:42:20|396.31|394.51|396.31|394.51|396.31|394.51|395.92|394.12|0
1638808950000|2021-12-06 16:42:30|396.51|394.71|396.51|394.71|396.7|394.9|396.4|394.6|0
1638808960000|2021-12-06 16:42:40|396.31|394.51|395.92|394.12|396.51|394.71|395.92|394.12|0
1638808970000|2021-12-06 16:42:50|396.12|394.32|396.12|394.32|396.12|394.32|395.53|393.73|0
1638808980000|2021-12-06 16:43:00|395.72|393.92|395.72|393.92|395.92|394.12|395.72|393.92|0
1638808990000|2021-12-06 16:43:10|395.14|393.34|394.94|393.14|395.14|393.34|394.94|393.14|0
1638809000000|2021-12-06 16:43:20|394.55|392.75|394.84|393.04|394.84|393.04|394.55|392.75|0
1638809010000|2021-12-06 16:43:30|394.75|392.95|395.14|393.34|395.14|393.34|394.36|392.56|0
1638809020000|2021-12-06 16:43:40|395.53|393.73|396.7|394.9|396.7|394.9|395.53|393.73|0
1638809030000|2021-12-06 16:43:50|396.51|394.71|396.7|394.9|396.7|394.9|396.4|394.6|0
1638809040000|2021-12-06 16:44:00|397.09|395.29|396.9|395.1|397.48|395.68|396.9|395.1|0
1638809050000|2021-12-06 16:44:10|396.7|394.9|397.29|395.49|397.29|395.49|396.7|394.9|0
1638809060000|2021-12-06 16:44:20|397.87|396.07|397.68|395.88|397.87|396.07|397.68|395.88|0
1638809070000|2021-12-06 16:44:30|398.95|397.15|399.25|397.45|399.25|397.45|398.95|397.15|0
1638809080000|2021-12-06 16:44:40|398.85|397.05|398.66|396.86|398.85|397.05|398.66|396.86|0
1638809090000|2021-12-06 16:44:50|398.85|397.05|399.25|397.45|399.25|397.45|398.66|396.86|0
1638809100000|2021-12-06 16:45:00|399.05|397.25|398.85|397.05|399.05|397.25|398.46|396.66|0
1638809110000|2021-12-06 16:45:10|398.66|396.86|398.46|396.66|398.66|396.86|397.87|396.07|0
1638809120000|2021-12-06 16:45:20|398.66|396.86|398.46|396.66|398.66|396.86|398.27|396.47|0
1638809130000|2021-12-06 16:45:30|398.27|396.47|398.85|397.05|398.85|397.05|398.27|396.47|0
1638809140000|2021-12-06 16:45:40|399.05|397.25|398.66|396.86|399.05|397.25|398.66|396.86|0
1638809150000|2021-12-06 16:45:50|398.85|397.05|399.05|397.25|399.05|397.25|398.66|396.86|0
1638809160000|2021-12-06 16:46:00|398.85|397.05|397.68|395.88|398.85|397.05|397.68|395.88|0
1638809170000|2021-12-06 16:46:10|397.29|395.49|397.68|395.88|397.68|395.88|397.29|395.49|0
1638809180000|2021-12-06 16:46:20|397.29|395.49|397.29|395.49|397.29|395.49|397.09|395.29|0
1638809190000|2021-12-06 16:46:30|397.09|395.29|395.74|393.94|397.09|395.29|395.74|393.94|0
1638809200000|2021-12-06 16:46:40|395.35|393.55|396.83|395.03|396.83|395.03|394.96|393.16|0
1638809210000|2021-12-06 16:46:50|396.44|394.64|396.44|394.64|396.44|394.64|396.44|394.64|0
1638809220000|2021-12-06 16:47:00|396.24|394.44|394.88|393.08|396.24|394.44|394.88|393.08|0
1638809230000|2021-12-06 16:47:10|395.07|393.27|395.16|393.36|395.16|393.36|394.88|393.08|0
1638809240000|2021-12-06 16:47:20|394.88|393.08|395.27|393.47|395.46|393.66|394.88|393.08|0
1638809250000|2021-12-06 16:47:30|394.49|392.69|394.68|392.88|394.68|392.88|394.49|392.69|0
1638809260000|2021-12-06 16:47:40|394.88|393.08|394.29|392.49|394.88|393.08|394.1|392.3|0
1638809270000|2021-12-06 16:47:50|393.51|391.71|393.9|392.1|394.29|392.49|393.51|391.71|0
1638809280000|2021-12-06 16:48:00|394.1|392.3|394.68|392.88|394.68|392.88|394.1|392.3|0
1638809290000|2021-12-06 16:48:10|394.88|393.08|394.88|393.08|395.27|393.47|394.88|393.08|0
1638809300000|2021-12-06 16:48:20|395.07|393.27|394.88|393.08|395.26|393.46|394.88|393.08|0
1638809310000|2021-12-06 16:48:30|395.26|393.46|396.04|394.24|396.14|394.34|395.26|393.46|0
1638809320000|2021-12-06 16:48:40|396.24|394.44|396.04|394.24|396.24|394.44|396.04|394.24|0
1638809330000|2021-12-06 16:48:50|395.65|393.85|395.46|393.66|395.65|393.85|395.46|393.66|0
1638809340000|2021-12-06 16:49:00|394.87|393.07|395.07|393.27|395.07|393.27|394.49|392.69|0
1638809350000|2021-12-06 16:49:10|394.87|393.07|393.12|391.32|394.87|393.07|393.12|391.32|0
1638809360000|2021-12-06 16:49:20|392.93|391.13|391.57|389.77|392.93|391.13|391.37|389.57|0
1638809370000|2021-12-06 16:49:30|391.76|389.96|391.76|389.96|391.76|389.96|391.57|389.77|0
1638809380000|2021-12-06 16:49:40|391.57|389.77|391.57|389.77|391.57|389.77|391.18|389.38|0
1638809390000|2021-12-06 16:49:50|391.76|389.96|391.37|389.57|391.76|389.96|391.27|389.47|0
1638809400000|2021-12-06 16:50:00|391.96|390.16|392.15|390.35|392.54|390.74|391.96|390.16|0
1638809410000|2021-12-06 16:50:10|392.73|390.93|393.32|391.52|393.32|391.52|392.73|390.93|0
1638809420000|2021-12-06 16:50:20|393.51|391.71|393.22|391.42|393.9|392.1|393.22|391.42|0
1638809430000|2021-12-06 16:50:30|392.34|390.54|391.37|389.57|392.34|390.54|391.37|389.57|0
1638809440000|2021-12-06 16:50:40|391.96|390.16|392.15|390.35|392.15|390.35|391.76|389.96|0
1638809450000|2021-12-06 16:50:50|392.34|390.54|392.54|390.74|392.54|390.74|392.34|390.54|0
1638809460000|2021-12-06 16:51:00|391.76|389.96|390.79|388.99|391.76|389.96|390.79|388.99|0
1638809470000|2021-12-06 16:51:10|390.98|389.18|392.34|390.54|392.34|390.54|390.98|389.18|0
1638809480000|2021-12-06 16:51:20|392.15|390.35|392.34|390.54|392.34|390.54|392.15|390.35|0
1638809490000|2021-12-06 16:51:30|392.15|390.35|392.34|390.54|392.34|390.54|391.57|389.77|0
1638809500000|2021-12-06 16:51:40|392.54|390.74|392.54|390.74|392.73|390.93|392.15|390.35|0
1638809510000|2021-12-06 16:51:50|392.73|390.93|392.73|390.93|392.93|391.13|392.73|390.93|0
1638809520000|2021-12-06 16:52:00|392.54|390.74|392.93|391.13|392.93|391.13|392.15|390.35|0
1638809530000|2021-12-06 16:52:10|393.31|391.51|392.73|390.93|393.31|391.51|392.54|390.74|0
1638809540000|2021-12-06 16:52:20|392.54|390.74|391.95|390.15|392.54|390.74|391.95|390.15|0
1638809550000|2021-12-06 16:52:30|392.34|390.54|392.73|390.93|392.93|391.13|392.34|390.54|0
1638809560000|2021-12-06 16:52:40|392.34|390.54|391.95|390.15|392.54|390.74|391.95|390.15|0
1638809570000|2021-12-06 16:52:50|392.54|390.74|392.73|390.93|392.92|391.12|392.54|390.74|0
1638809580000|2021-12-06 16:53:00|393.12|391.32|393.51|391.71|393.51|391.71|392.73|390.93|0
1638809590000|2021-12-06 16:53:10|393.31|391.51|393.12|391.32|393.31|391.51|393.12|391.32|0
1638809600000|2021-12-06 16:53:20|393.7|391.9|392.54|390.74|393.7|391.9|392.54|390.74|0
1638809610000|2021-12-06 16:53:30|392.92|391.12|392.92|391.12|392.92|391.12|392.54|390.74|0
1638809620000|2021-12-06 16:53:40|393.12|391.32|392.92|391.12|393.51|391.71|392.92|391.12|0
1638809630000|2021-12-06 16:53:50|393.31|391.51|392.92|391.12|393.31|391.51|392.92|391.12|0
1638809640000|2021-12-06 16:54:00|393.31|391.51|393.9|392.1|393.9|392.1|393.31|391.51|0
1638809650000|2021-12-06 16:54:10|393.7|391.9|394.48|392.68|394.48|392.68|393.7|391.9|0
1638809660000|2021-12-06 16:54:20|394.28|392.48|395.26|393.46|395.26|393.46|394.09|392.29|0
1638809670000|2021-12-06 16:54:30|395.06|393.26|393.9|392.1|395.06|393.26|393.9|392.1|0
1638809680000|2021-12-06 16:54:40|394.09|392.29|393.9|392.1|394.09|392.29|393.7|391.9|0
1638809690000|2021-12-06 16:54:50|393.7|391.9|393.89|392.09|393.89|392.09|393.31|391.51|0
1638809700000|2021-12-06 16:55:00|393.51|391.71|394.09|392.29|394.09|392.29|393.51|391.71|0
1638809710000|2021-12-06 16:55:10|394.28|392.48|394.09|392.29|394.67|392.87|394.09|392.29|0
1638809720000|2021-12-06 16:55:20|393.51|391.71|393.31|391.51|393.51|391.71|393.31|391.51|0
1638809730000|2021-12-06 16:55:30|393.7|391.9|394.09|392.29|394.09|392.29|393.7|391.9|0
1638809740000|2021-12-06 16:55:40|393.7|391.9|394.09|392.29|394.28|392.48|393.7|391.9|0
1638809750000|2021-12-06 16:55:50|394.48|392.68|393.7|391.9|394.48|392.68|393.7|391.9|0
1638809760000|2021-12-06 16:56:00|393.89|392.09|394.09|392.29|394.28|392.48|393.89|392.09|0
1638809770000|2021-12-06 16:56:10|394.28|392.48|394.09|392.29|394.28|392.48|393.89|392.09|0
1638809780000|2021-12-06 16:56:20|394.28|392.48|395.06|393.26|395.06|393.26|393.89|392.09|0
1638809790000|2021-12-06 16:56:30|395.26|393.46|394.09|392.29|395.26|393.46|394.09|392.29|0
1638809800000|2021-12-06 16:56:40|393.89|392.09|394.28|392.48|394.28|392.48|393.89|392.09|0
1638809810000|2021-12-06 16:56:50|394.09|392.29|393.89|392.09|394.09|392.29|393.79|391.99|0
1638809820000|2021-12-06 16:57:00|394.09|392.29|393.11|391.31|394.09|392.29|393.11|391.31|0
1638809830000|2021-12-06 16:57:10|392.14|390.34|392.92|391.12|392.92|391.12|392.14|390.34|0
1638809840000|2021-12-06 16:57:20|392.34|390.54|391.56|389.76|392.34|390.54|391.56|389.76|0
1638809850000|2021-12-06 16:57:30|391.75|389.95|391.75|389.95|391.75|389.95|391.56|389.76|0
1638809860000|2021-12-06 16:57:40|391.95|390.15|392.14|390.34|392.14|390.34|391.95|390.15|0
1638809870000|2021-12-06 16:57:50|392.24|390.44|392.14|390.34|392.92|391.12|392.14|390.34|0
1638809880000|2021-12-06 16:58:00|391.75|389.95|391.37|389.57|391.95|390.15|391.37|389.57|0
1638809890000|2021-12-06 16:58:10|390.78|388.98|391.75|389.95|391.75|389.95|390.78|388.98|0
1638809900000|2021-12-06 16:58:20|391.56|389.76|392.92|391.12|392.92|391.12|391.56|389.76|0
1638809910000|2021-12-06 16:58:30|392.72|390.92|392.72|390.92|393.11|391.31|392.72|390.92|0
1638809920000|2021-12-06 16:58:40|393.31|391.51|393.89|392.09|393.89|392.09|393.31|391.51|0
1638809930000|2021-12-06 16:58:50|394.09|392.29|394.47|392.67|394.47|392.67|394.09|392.29|0
1638809940000|2021-12-06 16:59:00|394.09|392.29|394.28|392.48|394.67|392.87|394.09|392.29|0
1638809950000|2021-12-06 16:59:10|394.47|392.67|393.5|391.7|394.47|392.67|393.5|391.7|0
1638809960000|2021-12-06 16:59:20|393.11|391.31|393.31|391.51|393.31|391.51|393.11|391.31|0
1638809970000|2021-12-06 16:59:30|393.5|391.7|392.92|391.12|393.5|391.7|392.92|391.12|0
1638809980000|2021-12-06 16:59:40|393.31|391.51|392.53|390.73|393.5|391.7|392.53|390.73|0
1638809990000|2021-12-06 16:59:50|392.72|390.92|392.72|390.92|392.72|390.92|392.72|390.92|0
1638810000000|2021-12-06 17:00:00|393.31|391.51|393.89|392.09|393.89|392.09|393.31|391.51|0
1638810010000|2021-12-06 17:00:10|393.5|391.7|393.31|391.51|393.5|391.7|393.11|391.31|0
1638810020000|2021-12-06 17:00:20|393.11|391.31|393.31|391.51|393.31|391.51|393.11|391.31|0
1638810030000|2021-12-06 17:00:30|393.69|391.89|392.92|391.12|393.89|392.09|392.92|391.12|0
1638810040000|2021-12-06 17:00:40|393.11|391.31|392.92|391.12|393.11|391.31|392.72|390.92|0
1638810050000|2021-12-06 17:00:50|394.67|392.87|395.84|394.04|395.84|394.04|394.67|392.87|0
1638810060000|2021-12-06 17:01:00|395.06|393.26|394.86|393.06|395.25|393.45|394.86|393.06|0
1638810070000|2021-12-06 17:01:10|394.67|392.87|394.28|392.48|394.67|392.87|394.08|392.28|0
1638810080000|2021-12-06 17:01:20|394.47|392.67|394.67|392.87|394.67|392.87|394.08|392.28|0
1638810090000|2021-12-06 17:01:30|394.86|393.06|394.67|392.87|394.86|393.06|394.67|392.87|0
1638810100000|2021-12-06 17:01:40|394.86|393.06|394.86|393.06|395.25|393.45|394.86|393.06|0
1638810110000|2021-12-06 17:01:50|395.25|393.45|394.86|393.06|395.25|393.45|394.86|393.06|0
1638810120000|2021-12-06 17:02:00|395.45|393.65|395.45|393.65|395.45|393.65|394.86|393.06|0
1638810130000|2021-12-06 17:02:10|395.83|394.03|395.83|394.03|396.22|394.42|395.64|393.84|0
1638810140000|2021-12-06 17:02:20|396.03|394.23|395.44|393.64|396.03|394.23|395.06|393.26|0
1638810150000|2021-12-06 17:02:30|394.86|393.06|395.44|393.64|395.64|393.84|394.86|393.06|0
1638810160000|2021-12-06 17:02:40|396.03|394.23|395.44|393.64|396.03|394.23|395.44|393.64|0
1638810170000|2021-12-06 17:02:50|396.03|394.23|396.42|394.62|396.42|394.62|396.03|394.23|0
1638810180000|2021-12-06 17:03:00|396.61|394.81|396.42|394.62|396.61|394.81|396.42|394.62|0
1638810190000|2021-12-06 17:03:10|396.12|394.32|395.15|393.35|396.12|394.32|395.15|393.35|0
1638810200000|2021-12-06 17:03:20|395.64|393.84|395.64|393.84|395.83|394.03|395.54|393.74|0
1638810210000|2021-12-06 17:03:30|395.83|394.03|396.22|394.42|396.61|394.81|395.64|393.84|0
1638810220000|2021-12-06 17:03:40|396.42|394.62|396.03|394.23|396.42|394.62|396.03|394.23|0
1638810230000|2021-12-06 17:03:50|396.42|394.62|396.22|394.42|396.42|394.62|395.83|394.03|0
1638810240000|2021-12-06 17:04:00|396.03|394.23|395.64|393.84|396.03|394.23|395.25|393.45|0
1638810250000|2021-12-06 17:04:10|395.83|394.03|396.61|394.81|397|395.2|395.83|394.03|0
1638810260000|2021-12-06 17:04:20|396.81|395.01|396.51|394.71|397|395.2|396.51|394.71|0
1638810270000|2021-12-06 17:04:30|397|395.2|396.81|395.01|397.2|395.4|396.81|395.01|0
1638810280000|2021-12-06 17:04:40|396.22|394.42|396.22|394.42|396.42|394.62|396.22|394.42|0
1638810290000|2021-12-06 17:04:50|396.03|394.23|396.03|394.23|396.03|394.23|395.93|394.13|0
1638810300000|2021-12-06 17:05:00|396.81|395.01|396.81|395.01|396.81|395.01|396.81|395.01|0
1638810310000|2021-12-06 17:05:10|396.42|394.62|396.61|394.81|396.61|394.81|396.03|394.23|0
1638810320000|2021-12-06 17:05:20|396.81|395.01|396.03|394.23|396.81|395.01|396.03|394.23|0
1638810330000|2021-12-06 17:05:30|396.42|394.62|396.42|394.62|396.42|394.62|396.22|394.42|0
1638810340000|2021-12-06 17:05:40|396.03|394.23|395.05|393.25|396.03|394.23|395.05|393.25|0
1638810350000|2021-12-06 17:05:50|395.25|393.45|395.44|393.64|395.44|393.64|395.05|393.25|0
1638810360000|2021-12-06 17:06:00|395.25|393.45|395.64|393.84|395.64|393.84|395.05|393.25|0
1638810370000|2021-12-06 17:06:10|395.05|393.25|394.08|392.28|395.05|393.25|394.08|392.28|0
1638810380000|2021-12-06 17:06:20|393.49|391.69|393.1|391.3|393.49|391.69|393.1|391.3|0
1638810390000|2021-12-06 17:06:30|393.3|391.5|393.69|391.89|393.88|392.08|393.3|391.5|0
1638810400000|2021-12-06 17:06:40|394.08|392.28|393.49|391.69|394.08|392.28|393.49|391.69|0
1638810410000|2021-12-06 17:06:50|393.3|391.5|393.3|391.5|393.49|391.69|393.3|391.5|0
1638810420000|2021-12-06 17:07:00|393.1|391.3|392.71|390.91|393.3|391.5|392.52|390.72|0
1638810430000|2021-12-06 17:07:10|393.1|391.3|392.91|391.11|393.3|391.5|392.91|391.11|0
1638810440000|2021-12-06 17:07:20|393.3|391.5|393.3|391.5|393.69|391.89|393.3|391.5|0
1638810450000|2021-12-06 17:07:30|393.49|391.69|393.49|391.69|393.88|392.08|393.49|391.69|0
1638810460000|2021-12-06 17:07:40|393.88|392.08|393.49|391.69|393.88|392.08|393.49|391.69|0
1638810470000|2021-12-06 17:07:50|393.69|391.89|393.49|391.69|393.69|391.89|393.49|391.69|0
1638810480000|2021-12-06 17:08:00|393.88|392.08|393.69|391.89|393.88|392.08|393.49|391.69|0
1638810490000|2021-12-06 17:08:10|393.88|392.08|393.88|392.08|394.08|392.28|393.88|392.08|0
1638810500000|2021-12-06 17:08:20|393.49|391.69|393.3|391.5|393.49|391.69|393.3|391.5|0
1638810510000|2021-12-06 17:08:30|393.49|391.69|393.49|391.69|393.58|391.78|393.49|391.69|0
1638810520000|2021-12-06 17:08:40|393.88|392.08|394.27|392.47|394.27|392.47|393.88|392.08|0
1638810530000|2021-12-06 17:08:50|394.07|392.27|394.66|392.86|394.66|392.86|394.07|392.27|0
1638810540000|2021-12-06 17:09:00|394.85|393.05|395.63|393.83|395.63|393.83|394.85|393.05|0
1638810550000|2021-12-06 17:09:10|395.44|393.64|395.34|393.54|395.83|394.03|395.34|393.54|0
1638810560000|2021-12-06 17:09:20|395.63|393.83|395.83|394.03|395.83|394.03|395.63|393.83|0
1638810570000|2021-12-06 17:09:30|395.63|393.83|396.41|394.61|396.41|394.61|395.44|393.64|0
1638810580000|2021-12-06 17:09:40|396.22|394.42|396.02|394.22|396.41|394.61|396.02|394.22|0
1638810590000|2021-12-06 17:09:50|396.22|394.42|396.41|394.61|396.61|394.81|396.22|394.42|0
1638810600000|2021-12-06 17:10:00|396.61|394.81|396.02|394.22|396.61|394.81|396.02|394.22|0
1638810610000|2021-12-06 17:10:10|395.63|393.83|395.44|393.64|395.63|393.83|395.44|393.64|0
1638810620000|2021-12-06 17:10:20|395.24|393.44|396.22|394.42|396.41|394.61|395.24|393.44|0
1638810630000|2021-12-06 17:10:30|396.02|394.22|395.83|394.03|396.02|394.22|395.83|394.03|0
1638810640000|2021-12-06 17:10:40|396.02|394.22|395.63|393.83|396.02|394.22|395.63|393.83|0
1638810650000|2021-12-06 17:10:50|395.83|394.03|395.83|394.03|395.83|394.03|395.24|393.44|0
1638810660000|2021-12-06 17:11:00|396.02|394.22|396.22|394.42|396.22|394.42|396.02|394.22|0
1638810670000|2021-12-06 17:11:10|396.02|394.22|395.83|394.03|396.02|394.22|395.83|394.03|0
1638810680000|2021-12-06 17:11:20|396.22|394.42|397|395.2|397.19|395.39|396.22|394.42|0
1638810690000|2021-12-06 17:11:30|397.19|395.39|398.17|396.37|398.17|396.37|397.19|395.39|0
1638810700000|2021-12-06 17:11:40|397.97|396.17|398.36|396.56|398.36|396.56|397.97|396.17|0
1638810710000|2021-12-06 17:11:50|398.56|396.76|398.75|396.95|398.75|396.95|398.56|396.76|0
1638810720000|2021-12-06 17:12:00|398.95|397.15|398.95|397.15|399.14|397.34|398.95|397.15|0
1638810730000|2021-12-06 17:12:10|400.32|398.52|400.91|399.11|400.91|399.11|400.32|398.52|0
1638810740000|2021-12-06 17:12:20|400.8|399|401.1|399.3|401.3|399.5|400.8|399|0
1638810750000|2021-12-06 17:12:30|400.71|398.91|400.71|398.91|400.91|399.11|400.71|398.91|0
1638810760000|2021-12-06 17:12:40|400.51|398.71|399.93|398.13|400.51|398.71|399.93|398.13|0
1638810770000|2021-12-06 17:12:50|399.54|397.74|399.93|398.13|399.93|398.13|399.54|397.74|0
1638810780000|2021-12-06 17:13:00|400.32|398.52|400.71|398.91|400.71|398.91|400.32|398.52|0
1638810790000|2021-12-06 17:13:10|401.1|399.3|400.71|398.91|401.1|399.3|400.71|398.91|0
1638810800000|2021-12-06 17:13:20|400.41|398.61|400.12|398.32|400.41|398.61|400.12|398.32|0
1638810810000|2021-12-06 17:13:30|400.22|398.42|400.32|398.52|400.32|398.52|400.12|398.32|0
1638810820000|2021-12-06 17:13:40|400.12|398.32|399.93|398.13|400.12|398.32|399.93|398.13|0
1638810830000|2021-12-06 17:13:50|400.12|398.32|400.12|398.32|400.12|398.32|399.73|397.93|0
1638810840000|2021-12-06 17:14:00|399.14|397.34|399.14|397.34|399.53|397.73|399.14|397.34|0
1638810850000|2021-12-06 17:14:10|399.93|398.13|401.08|399.28|401.08|399.28|399.63|397.83|0
1638810860000|2021-12-06 17:14:20|400.59|398.79|399.91|398.11|400.59|398.79|399.91|398.11|0
1638810870000|2021-12-06 17:14:30|397.99|396.19|398.95|397.15|398.95|397.15|397.99|396.19|0
1638810880000|2021-12-06 17:14:40|398.75|396.95|399.34|397.54|399.34|397.54|398.75|396.95|0
1638810890000|2021-12-06 17:14:50|398.95|397.15|398.95|397.15|398.95|397.15|398.56|396.76|0
1638810900000|2021-12-06 17:15:00|398.55|396.75|398.36|396.56|398.75|396.95|398.36|396.56|0
1638810910000|2021-12-06 17:15:10|398.16|396.36|397.58|395.78|398.36|396.56|397.58|395.78|0
1638810920000|2021-12-06 17:15:20|397.38|395.58|397.38|395.58|397.58|395.78|397.38|395.58|0
1638810930000|2021-12-06 17:15:30|397.19|395.39|397.19|395.39|397.19|395.39|397.19|395.39|0
1638810940000|2021-12-06 17:15:40|396.8|395|397.77|395.97|397.77|395.97|396.21|394.41|0
1638810950000|2021-12-06 17:15:50|397.97|396.17|399.14|397.34|399.14|397.34|397.97|396.17|0
1638810960000|2021-12-06 17:16:00|399.34|397.54|398.75|396.95|399.34|397.54|398.75|396.95|0
1638810970000|2021-12-06 17:16:10|398.94|397.14|398.94|397.14|399.14|397.34|398.94|397.14|0
1638810980000|2021-12-06 17:16:20|398.75|396.95|398.94|397.14|399.53|397.73|398.75|396.95|0
1638810990000|2021-12-06 17:16:30|399.53|397.73|399.53|397.73|399.53|397.73|399.33|397.53|0
1638811000000|2021-12-06 17:16:40|399.33|397.53|399.33|397.53|399.33|397.53|399.04|397.24|0
1638811010000|2021-12-06 17:16:50|399.53|397.73|399.92|398.12|400.12|398.32|399.53|397.73|0
1638811020000|2021-12-06 17:17:00|399.33|397.53|399.53|397.73|399.53|397.73|398.75|396.95|0
1638811030000|2021-12-06 17:17:10|400.7|398.9|400.51|398.71|400.7|398.9|400.51|398.71|0
1638811040000|2021-12-06 17:17:20|400.31|398.51|400.12|398.32|400.31|398.51|400.12|398.32|0
1638811050000|2021-12-06 17:17:30|399.72|397.92|399.53|397.73|399.72|397.92|399.53|397.73|0
1638811060000|2021-12-06 17:17:40|399.33|397.53|399.53|397.73|399.53|397.73|399.33|397.53|0
1638811070000|2021-12-06 17:17:50|399.33|397.53|399.72|397.92|399.72|397.92|399.33|397.53|0
1638811080000|2021-12-06 17:18:00|399.92|398.12|400.51|398.71|400.51|398.71|399.92|398.12|0
1638811090000|2021-12-06 17:18:10|400.7|398.9|400.7|398.9|400.7|398.9|400.7|398.9|0
1638811100000|2021-12-06 17:18:20|400.12|398.32|400.31|398.51|400.31|398.51|400.11|398.31|0
1638811110000|2021-12-06 17:18:30|400.11|398.31|402.66|400.86|402.66|400.86|400.11|398.31|0
1638811120000|2021-12-06 17:18:40|402.86|401.06|402.46|400.66|402.86|401.06|402.27|400.47|0
1638811130000|2021-12-06 17:18:50|402.27|400.47|402.27|400.47|402.66|400.86|402.27|400.47|0
1638811140000|2021-12-06 17:19:00|402.07|400.27|401.68|399.88|402.07|400.27|401.68|399.88|0
1638811150000|2021-12-06 17:19:10|401.88|400.08|402.46|400.66|402.46|400.66|401.88|400.08|0
1638811160000|2021-12-06 17:19:20|402.86|401.06|402.86|401.06|403.05|401.25|402.66|400.86|0
1638811170000|2021-12-06 17:19:30|402.95|401.15|402.86|401.06|403.25|401.45|402.86|401.06|0
1638811180000|2021-12-06 17:19:40|403.25|401.45|402.86|401.06|403.25|401.45|402.86|401.06|0
1638811190000|2021-12-06 17:19:50|402.95|401.15|402.66|400.86|403.05|401.25|402.66|400.86|0
1638811200000|2021-12-06 17:20:00|402.46|400.66|402.46|400.66|402.46|400.66|402.46|400.66|0
1638811210000|2021-12-06 17:20:10|402.27|400.47|402.46|400.66|402.46|400.66|402.27|400.47|0
1638811220000|2021-12-06 17:20:20|402.27|400.47|401.68|399.88|402.27|400.47|401.68|399.88|0
1638811230000|2021-12-06 17:20:30|401.48|399.68|401.68|399.88|401.87|400.07|401.48|399.68|0
1638811240000|2021-12-06 17:20:40|401.29|399.49|401.48|399.68|401.48|399.68|401.29|399.49|0
1638811250000|2021-12-06 17:20:50|401.68|399.88|401.68|399.88|401.68|399.88|401.68|399.88|0
1638811260000|2021-12-06 17:21:00|401.29|399.49|401.09|399.29|401.29|399.49|401.09|399.29|0
1638811270000|2021-12-06 17:21:10|401.68|399.88|401.48|399.68|401.68|399.88|401.48|399.68|0
1638811280000|2021-12-06 17:21:20|401.68|399.88|402.27|400.47|402.27|400.47|401.68|399.88|0
1638811290000|2021-12-06 17:21:30|402.07|400.27|402.46|400.66|402.46|400.66|402.07|400.27|0
1638811300000|2021-12-06 17:21:40|402.66|400.86|402.46|400.66|402.66|400.86|402.46|400.66|0
1638811310000|2021-12-06 17:21:50|402.27|400.47|402.27|400.47|402.27|400.47|402.07|400.27|0
1638811320000|2021-12-06 17:22:00|402.46|400.66|403.25|401.45|403.25|401.45|402.46|400.66|0
1638811330000|2021-12-06 17:22:10|403.44|401.64|404.42|402.62|404.42|402.62|403.44|401.64|0
1638811340000|2021-12-06 17:22:20|404.23|402.43|404.32|402.52|404.32|402.52|404.12|402.32|0
1638811350000|2021-12-06 17:22:30|404.23|402.43|404.03|402.23|404.23|402.43|404.03|402.23|0
1638811360000|2021-12-06 17:22:40|404.23|402.43|404.23|402.43|404.42|402.62|404.23|402.43|0
1638811370000|2021-12-06 17:22:50|404.03|402.23|403.64|401.84|404.23|402.43|403.64|401.84|0
1638811380000|2021-12-06 17:23:00|404.03|402.23|403.83|402.03|404.03|402.23|403.64|401.84|0
1638811390000|2021-12-06 17:23:10|404.03|402.23|402.66|400.86|404.03|402.23|402.66|400.86|0
1638811400000|2021-12-06 17:23:20|402.46|400.66|402.66|400.86|402.66|400.86|402.46|400.66|0
1638811410000|2021-12-06 17:23:30|402.85|401.05|402.85|401.05|402.85|401.05|402.46|400.66|0
1638811420000|2021-12-06 17:23:40|402.75|400.95|402.26|400.46|402.75|400.95|402.26|400.46|0
1638811430000|2021-12-06 17:23:50|402.46|400.66|402.85|401.05|402.85|401.05|402.46|400.66|0
1638811440000|2021-12-06 17:24:00|403.05|401.25|402.85|401.05|403.05|401.25|402.85|401.05|0
1638811450000|2021-12-06 17:24:10|403.05|401.25|403.44|401.64|403.64|401.84|403.05|401.25|0
1638811460000|2021-12-06 17:24:20|403.64|401.84|403.05|401.25|403.64|401.84|403.05|401.25|0
1638811470000|2021-12-06 17:24:30|403.24|401.44|402.07|400.27|403.24|401.44|402.07|400.27|0
1638811480000|2021-12-06 17:24:40|401.87|400.07|401.87|400.07|401.87|400.07|401.48|399.68|0
1638811490000|2021-12-06 17:24:50|402.07|400.27|402.85|401.05|402.85|401.05|402.07|400.27|0
1638811500000|2021-12-06 17:25:00|402.65|400.85|403.64|401.84|403.64|401.84|402.65|400.85|0
1638811510000|2021-12-06 17:25:10|403.83|402.03|405.6|403.8|405.6|403.8|403.83|402.03|0
1638811520000|2021-12-06 17:25:20|405.3|403.5|405.21|403.41|405.4|403.6|405.01|403.21|0
1638811530000|2021-12-06 17:25:30|404.81|403.01|405.01|403.21|405.01|403.21|404.81|403.01|0
1638811540000|2021-12-06 17:25:40|404.81|403.01|404.81|403.01|404.81|403.01|404.62|402.82|0
1638811550000|2021-12-06 17:25:50|404.62|402.82|404.42|402.62|404.62|402.82|404.42|402.62|0
1638811560000|2021-12-06 17:26:00|404.51|402.71|404.42|402.62|404.71|402.91|404.42|402.62|0
1638811570000|2021-12-06 17:26:10|404.62|402.82|405.01|403.21|405.01|403.21|404.42|402.62|0
1638811580000|2021-12-06 17:26:20|404.81|403.01|404.03|402.23|404.81|403.01|403.83|402.03|0
1638811590000|2021-12-06 17:26:30|403.83|402.03|404.03|402.23|404.03|402.23|403.63|401.83|0
1638811600000|2021-12-06 17:26:40|404.42|402.62|405.21|403.41|405.21|403.41|404.42|402.62|0
1638811610000|2021-12-06 17:26:50|405.01|403.21|405.01|403.21|405.2|403.4|405.01|403.21|0
1638811620000|2021-12-06 17:27:00|404.81|403.01|405.01|403.21|405.01|403.21|404.81|403.01|0
1638811630000|2021-12-06 17:27:10|404.81|403.01|405.01|403.21|405.01|403.21|404.61|402.81|0
1638811640000|2021-12-06 17:27:20|405.2|403.4|404.81|403.01|405.2|403.4|404.81|403.01|0
1638811650000|2021-12-06 17:27:30|405.01|403.21|405.01|403.21|405.01|403.21|405.01|403.21|0
1638811660000|2021-12-06 17:27:40|404.61|402.81|405.01|403.21|405.01|403.21|404.61|402.81|0
1638811670000|2021-12-06 17:27:50|404.81|403.01|405.01|403.21|405.01|403.21|404.81|403.01|0
1638811680000|2021-12-06 17:28:00|404.81|403.01|405.2|403.4|405.2|403.4|404.81|403.01|0
1638811690000|2021-12-06 17:28:10|405.01|403.21|405.4|403.6|405.4|403.6|405.01|403.21|0
1638811700000|2021-12-06 17:28:20|405.2|403.4|405.2|403.4|405.3|403.5|405.01|403.21|0
1638811710000|2021-12-06 17:28:30|405.01|403.21|405.01|403.21|405.2|403.4|405.01|403.21|0
1638811720000|2021-12-06 17:28:40|404.61|402.81|404.81|403.01|404.81|403.01|404.61|402.81|0
1638811730000|2021-12-06 17:28:50|404.61|402.81|404.61|402.81|404.61|402.81|404.22|402.42|0
1638811740000|2021-12-06 17:29:00|404.81|403.01|405.2|403.4|405.2|403.4|404.81|403.01|0
1638811750000|2021-12-06 17:29:10|405.01|403.21|405.01|403.21|405.01|403.21|404.81|403.01|0
1638811760000|2021-12-06 17:29:20|404.81|403.01|404.61|402.81|405.01|403.21|404.61|402.81|0
1638811770000|2021-12-06 17:29:30|404.02|402.22|404.02|402.22|404.02|402.22|403.83|402.03|0
1638811780000|2021-12-06 17:29:40|403.83|402.03|403.83|402.03|403.83|402.03|403.83|402.03|0
1638811790000|2021-12-06 17:29:50|404.22|402.42|404.02|402.22|404.22|402.42|404.02|402.22|0
1638811800000|2021-12-06 17:30:00|404.22|402.42|403.83|402.03|404.22|402.42|403.83|402.03|0
1638811810000|2021-12-06 17:30:10|404.02|402.22|403.43|401.63|404.02|402.22|403.43|401.63|0
1638811820000|2021-12-06 17:30:20|403.24|401.44|403.24|401.44|403.43|401.63|403.24|401.44|0
1638811830000|2021-12-06 17:30:30|403.33|401.53|403.24|401.44|403.33|401.53|403.24|401.44|0
1638811840000|2021-12-06 17:30:40|403.63|401.83|404.61|402.81|404.61|402.81|403.63|401.83|0
1638811850000|2021-12-06 17:30:50|405|403.2|404.81|403.01|405|403.2|404.81|403.01|0
1638811860000|2021-12-06 17:31:00|404.61|402.81|405.2|403.4|405.2|403.4|404.61|402.81|0
1638811870000|2021-12-06 17:31:10|405.4|403.6|405.59|403.79|405.59|403.79|405.2|403.4|0
1638811880000|2021-12-06 17:31:20|405.4|403.6|405.1|403.3|405.4|403.6|405.1|403.3|0
1638811890000|2021-12-06 17:31:30|405.4|403.6|405.4|403.6|405.59|403.79|405.4|403.6|0
1638811900000|2021-12-06 17:31:40|405.2|403.4|405|403.2|405.2|403.4|405|403.2|0
1638811910000|2021-12-06 17:31:50|405.1|403.3|405|403.2|405.1|403.3|405|403.2|0
1638811920000|2021-12-06 17:32:00|404.81|403.01|404.81|403.01|404.81|403.01|404.81|403.01|0
1638811930000|2021-12-06 17:32:10|404.51|402.71|404.81|403.01|404.81|403.01|404.51|402.71|0
1638811940000|2021-12-06 17:32:20|405|403.2|404.81|403.01|405|403.2|404.61|402.81|0
1638811950000|2021-12-06 17:32:30|405|403.2|404.61|402.81|405|403.2|404.61|402.81|0
1638811960000|2021-12-06 17:32:40|404.41|402.61|404.41|402.61|404.61|402.81|404.22|402.42|0
1638811970000|2021-12-06 17:32:50|404.61|402.81|404.61|402.81|404.61|402.81|404.61|402.81|0
1638811980000|2021-12-06 17:33:00|404.41|402.61|404.02|402.22|404.41|402.61|404.02|402.22|0
1638811990000|2021-12-06 17:33:10|403.82|402.02|403.82|402.02|403.82|402.02|403.63|401.83|0
1638812000000|2021-12-06 17:33:20|404.02|402.22|405|403.2|405|403.2|404.02|402.22|0
1638812010000|2021-12-06 17:33:30|405.2|403.4|405.2|403.4|405.39|403.59|405.2|403.4|0
1638812020000|2021-12-06 17:33:40|405.39|403.59|405.2|403.4|405.39|403.59|405.2|403.4|0
1638812030000|2021-12-06 17:33:50|405.39|403.59|405.39|403.59|405.39|403.59|405.39|403.59|0
1638812040000|2021-12-06 17:34:00|405.59|403.79|405.59|403.79|405.59|403.79|405.59|403.79|0
1638812050000|2021-12-06 17:34:10|405.39|403.59|405.59|403.79|405.59|403.79|405.39|403.59|0
1638812060000|2021-12-06 17:34:20|406.57|404.77|406.57|404.77|406.57|404.77|406.18|404.38|0
1638812070000|2021-12-06 17:34:30|406.77|404.97|406.77|404.97|406.77|404.97|406.67|404.87|0
1638812080000|2021-12-06 17:34:40|406.38|404.58|405.98|404.18|406.38|404.58|405.98|404.18|0
1638812090000|2021-12-06 17:34:50|406.18|404.38|406.18|404.38|406.18|404.38|405.98|404.18|0
1638812100000|2021-12-06 17:35:00|405.98|404.18|406.57|404.77|406.57|404.77|405.98|404.18|0
1638812110000|2021-12-06 17:35:10|406.77|404.97|406.57|404.77|406.97|405.17|406.57|404.77|0
1638812120000|2021-12-06 17:35:20|406.77|404.97|406.77|404.97|406.77|404.97|406.77|404.97|0
1638812130000|2021-12-06 17:35:30|406.38|404.58|406.38|404.58|406.38|404.58|406.38|404.58|0
1638812140000|2021-12-06 17:35:40|406.57|404.77|406.18|404.38|406.57|404.77|406.18|404.38|0
1638812150000|2021-12-06 17:35:50|406.38|404.58|405.98|404.18|406.38|404.58|405.98|404.18|0
1638812160000|2021-12-06 17:36:00|406.18|404.38|405.2|403.4|406.18|404.38|405.2|403.4|0
1638812170000|2021-12-06 17:36:10|405.39|403.59|405.59|403.79|405.59|403.79|405.19|403.39|0
1638812180000|2021-12-06 17:36:20|405.39|403.59|405|403.2|405.39|403.59|405|403.2|0
1638812190000|2021-12-06 17:36:30|405.19|403.39|405|403.2|405.19|403.39|405|403.2|0
1638812200000|2021-12-06 17:36:40|404.8|403|405|403.2|405.19|403.39|404.8|403|0
1638812210000|2021-12-06 17:36:50|405.49|403.69|405.59|403.79|405.59|403.79|405.49|403.69|0
1638812220000|2021-12-06 17:37:00|405.39|403.59|405.59|403.79|405.59|403.79|405.19|403.39|0
1638812230000|2021-12-06 17:37:10|405.39|403.59|405|403.2|405.39|403.59|405|403.2|0
1638812240000|2021-12-06 17:37:20|404.8|403|404.41|402.61|404.8|403|404.41|402.61|0
1638812250000|2021-12-06 17:37:30|404.8|403|404.8|403|404.8|403|404.8|403|0
1638812260000|2021-12-06 17:37:40|405|403.2|404.6|402.8|405|403.2|404.6|402.8|0
1638812270000|2021-12-06 17:37:50|404.8|403|404.89|403.09|404.89|403.09|404.8|403|0
1638812280000|2021-12-06 17:38:00|404.8|403|405|403.2|405|403.2|404.8|403|0
1638812290000|2021-12-06 17:38:10|405.19|403.39|405.19|403.39|405.39|403.59|405.19|403.39|0
1638812300000|2021-12-06 17:38:20|405.39|403.59|405.19|403.39|405.59|403.79|405.19|403.39|0
1638812310000|2021-12-06 17:38:30|405|403.2|404.8|403|405.19|403.39|404.8|403|0
1638812320000|2021-12-06 17:38:40|404.41|402.61|404.21|402.41|404.41|402.61|404.01|402.21|0
1638812330000|2021-12-06 17:38:50|404.41|402.61|404.8|403|404.8|403|404.41|402.61|0
1638812340000|2021-12-06 17:39:00|404.6|402.8|405|403.2|405.19|403.39|404.6|402.8|0
1638812350000|2021-12-06 17:39:10|405.19|403.39|405|403.2|405.19|403.39|405|403.2|0
1638812360000|2021-12-06 17:39:20|404.8|403|404.6|402.8|405|403.2|404.6|402.8|0
1638812370000|2021-12-06 17:39:30|404.21|402.41|403.82|402.02|404.21|402.41|403.82|402.02|0
1638812380000|2021-12-06 17:39:40|404.01|402.21|404.21|402.41|404.41|402.61|404.01|402.21|0
1638812390000|2021-12-06 17:39:50|404.01|402.21|404.21|402.41|404.21|402.41|404.01|402.21|0
1638812400000|2021-12-06 17:40:00|404.4|402.6|404.6|402.8|404.6|402.8|404.4|402.6|0
1638812410000|2021-12-06 17:40:10|404.4|402.6|404.4|402.6|404.4|402.6|404.4|402.6|0
1638812420000|2021-12-06 17:40:20|404.6|402.8|404.21|402.41|404.6|402.8|404.21|402.41|0
1638812430000|2021-12-06 17:40:30|404.01|402.21|404.21|402.41|404.4|402.6|404.01|402.21|0
1638812440000|2021-12-06 17:40:40|404.6|402.8|404.4|402.6|404.8|403|404.4|402.6|0
1638812450000|2021-12-06 17:40:50|404.6|402.8|404.6|402.8|404.6|402.8|404.4|402.6|0
1638812460000|2021-12-06 17:41:00|404.8|403|404.99|403.19|405.19|403.39|404.8|403|0
1638812470000|2021-12-06 17:41:10|404.8|403|404.99|403.19|404.99|403.19|404.8|403|0
1638812480000|2021-12-06 17:41:20|405.19|403.39|405.58|403.78|405.58|403.78|405.19|403.39|0
1638812490000|2021-12-06 17:41:30|405.78|403.98|405.78|403.98|405.78|403.98|405.78|403.98|0
1638812500000|2021-12-06 17:41:40|405.39|403.59|405.39|403.59|405.58|403.78|405.39|403.59|0
1638812510000|2021-12-06 17:41:50|405.19|403.39|404.99|403.19|405.19|403.39|404.8|403|0
1638812520000|2021-12-06 17:42:00|404.6|402.8|404.4|402.6|404.6|402.8|404.4|402.6|0
1638812530000|2021-12-06 17:42:10|404.6|402.8|405.19|403.39|405.19|403.39|404.6|402.8|0
1638812540000|2021-12-06 17:42:20|404.99|403.19|405.19|403.39|405.19|403.39|404.99|403.19|0
1638812550000|2021-12-06 17:42:30|405.38|403.58|405.38|403.58|405.38|403.58|405.38|403.58|0
1638812570000|2021-12-06 17:42:50|404.99|403.19|404.4|402.6|404.99|403.19|404.4|402.6|0
1638812580000|2021-12-06 17:43:00|404.6|402.8|403.62|401.82|404.6|402.8|403.42|401.62|0
1638812590000|2021-12-06 17:43:10|403.22|401.42|403.22|401.42|403.42|401.62|403.22|401.42|0
1638812600000|2021-12-06 17:43:20|403.42|401.62|402.44|400.64|403.42|401.62|402.44|400.64|0
1638812610000|2021-12-06 17:43:30|402.63|400.83|402.63|400.83|402.83|401.03|402.63|400.83|0
1638812620000|2021-12-06 17:43:40|402.44|400.64|402.05|400.25|402.44|400.64|402.05|400.25|0
1638812630000|2021-12-06 17:43:50|401.65|399.85|401.85|400.05|401.85|400.05|401.65|399.85|0
1638812640000|2021-12-06 17:44:00|402.05|400.25|402.24|400.44|402.24|400.44|402.05|400.25|0
1638812650000|2021-12-06 17:44:10|402.63|400.83|402.83|401.03|402.83|401.03|402.63|400.83|0
1638812660000|2021-12-06 17:44:20|402.63|400.83|402.24|400.44|402.63|400.83|402.24|400.44|0
1638812670000|2021-12-06 17:44:30|402.05|400.25|402.63|400.83|402.63|400.83|402.05|400.25|0
1638812680000|2021-12-06 17:44:40|403.03|401.23|403.03|401.23|403.03|401.23|402.83|401.03|0
1638812690000|2021-12-06 17:44:50|402.83|401.03|403.22|401.42|403.22|401.42|402.83|401.03|0
1638812700000|2021-12-06 17:45:00|403.42|401.62|404.01|402.21|404.01|402.21|403.22|401.42|0
1638812710000|2021-12-06 17:45:10|403.81|402.01|404.2|402.4|404.2|402.4|403.61|401.81|0
1638812720000|2021-12-06 17:45:20|404.4|402.6|404.2|402.4|404.4|402.6|404.2|402.4|0
1638812730000|2021-12-06 17:45:30|404.6|402.8|404.2|402.4|404.6|402.8|404.2|402.4|0
1638812740000|2021-12-06 17:45:40|404.4|402.6|404.01|402.21|404.6|402.8|404.01|402.21|0
1638812750000|2021-12-06 17:45:50|404.2|402.4|404.4|402.6|404.6|402.8|404.2|402.4|0
1638812760000|2021-12-06 17:46:00|404.2|402.4|404.4|402.6|404.4|402.6|404.2|402.4|0
1638812770000|2021-12-06 17:46:10|404.2|402.4|404.59|402.79|404.79|402.99|404.2|402.4|0
1638812780000|2021-12-06 17:46:20|404.79|402.99|405.18|403.38|405.18|403.38|404.79|402.99|0
1638812790000|2021-12-06 17:46:30|405.38|403.58|405.38|403.58|405.58|403.78|405.38|403.58|0
1638812800000|2021-12-06 17:46:40|405.58|403.78|405.58|403.78|405.58|403.78|405.58|403.78|0
1638812810000|2021-12-06 17:46:50|405.77|403.97|405.77|403.97|405.97|404.17|405.77|403.97|0
1638812820000|2021-12-06 17:47:00|405.97|404.17|405.97|404.17|406.17|404.37|405.97|404.17|0
1638812830000|2021-12-06 17:47:10|406.17|404.37|406.17|404.37|406.36|404.56|405.97|404.17|0
1638812840000|2021-12-06 17:47:20|405.97|404.17|405.97|404.17|405.97|404.17|405.97|404.17|0
1638812850000|2021-12-06 17:47:30|406.17|404.37|405.97|404.17|406.36|404.56|405.97|404.17|0
1638812860000|2021-12-06 17:47:40|406.17|404.37|406.17|404.37|406.17|404.37|405.97|404.17|0
1638812870000|2021-12-06 17:47:50|405.97|404.17|406.56|404.76|406.56|404.76|405.97|404.17|0
1638812880000|2021-12-06 17:48:00|406.17|404.37|406.95|405.15|406.95|405.15|406.17|404.37|0
1638812890000|2021-12-06 17:48:10|407.35|405.55|407.54|405.74|407.54|405.74|407.35|405.55|0
1638812900000|2021-12-06 17:48:20|407.35|405.55|406.95|405.15|407.35|405.55|406.95|405.15|0
1638812910000|2021-12-06 17:48:30|406.76|404.96|407.15|405.35|407.15|405.35|406.76|404.96|0
1638812920000|2021-12-06 17:48:40|407.35|405.55|407.15|405.35|407.35|405.55|407.15|405.35|0
1638812930000|2021-12-06 17:48:50|407.35|405.55|407.15|405.35|407.35|405.55|407.15|405.35|0
1638812940000|2021-12-06 17:49:00|407.35|405.55|407.15|405.35|407.54|405.74|407.15|405.35|0
1638812950000|2021-12-06 17:49:10|407.54|405.74|407.35|405.55|407.54|405.74|407.35|405.55|0
1638812960000|2021-12-06 17:49:20|407.15|405.35|407.35|405.55|407.35|405.55|407.15|405.35|0
1638812970000|2021-12-06 17:49:30|407.15|405.35|407.35|405.55|407.35|405.55|407.15|405.35|0
1638812980000|2021-12-06 17:49:40|407.54|405.74|407.54|405.74|407.54|405.74|407.35|405.55|0
1638813000000|2021-12-06 17:50:00|407.35|405.55|407.35|405.55|407.54|405.74|407.35|405.55|0
1638813010000|2021-12-06 17:50:10|407.54|405.74|407.15|405.35|407.54|405.74|407.15|405.35|0
1638813020000|2021-12-06 17:50:20|406.95|405.15|407.35|405.55|407.35|405.55|406.95|405.15|0
1638813030000|2021-12-06 17:50:30|407.54|405.74|407.34|405.54|407.54|405.74|407.34|405.54|0
1638813040000|2021-12-06 17:50:40|407.15|405.35|406.95|405.15|407.34|405.54|406.95|405.15|0
1638813050000|2021-12-06 17:50:50|407.15|405.35|407.15|405.35|407.15|405.35|407.15|405.35|0
1638813060000|2021-12-06 17:51:00|406.95|405.15|406.75|404.95|406.95|405.15|406.75|404.95|0
1638813070000|2021-12-06 17:51:10|406.56|404.76|407.54|405.74|407.54|405.74|406.56|404.76|0
1638813080000|2021-12-06 17:51:20|407.34|405.54|407.34|405.54|407.54|405.74|407.34|405.54|0
1638813090000|2021-12-06 17:51:30|407.54|405.74|407.54|405.74|407.54|405.74|407.54|405.74|0
1638813100000|2021-12-06 17:51:40|407.15|405.35|406.95|405.15|407.15|405.35|406.95|405.15|0
1638813110000|2021-12-06 17:51:50|407.15|405.35|407.15|405.35|407.15|405.35|406.95|405.15|0
1638813120000|2021-12-06 17:52:00|407.24|405.44|406.95|405.15|407.24|405.44|406.95|405.15|0
1638813130000|2021-12-06 17:52:10|406.75|404.95|407.34|405.54|407.34|405.54|406.75|404.95|0
1638813140000|2021-12-06 17:52:20|407.54|405.74|407.54|405.74|407.54|405.74|407.54|405.74|0
1638813150000|2021-12-06 17:52:30|407.34|405.54|407.54|405.74|407.54|405.74|407.34|405.54|0
1638813160000|2021-12-06 17:52:40|407.74|405.94|407.34|405.54|407.93|406.13|407.34|405.54|0
1638813170000|2021-12-06 17:52:50|407.54|405.74|407.15|405.35|407.54|405.74|407.15|405.35|0
1638813180000|2021-12-06 17:53:00|406.75|404.95|406.16|404.36|406.75|404.95|405.96|404.16|0
1638813190000|2021-12-06 17:53:10|405.96|404.16|406.36|404.56|406.55|404.75|405.96|404.16|0
1638813200000|2021-12-06 17:53:20|406.75|404.95|406.75|404.95|406.75|404.95|406.75|404.95|0
1638813210000|2021-12-06 17:53:30|407.54|405.74|407.93|406.13|407.93|406.13|407.54|405.74|0
1638813220000|2021-12-06 17:53:40|407.74|405.94|407.34|405.54|407.74|405.94|407.34|405.54|0
1638813230000|2021-12-06 17:53:50|407.74|405.94|407.74|405.94|407.74|405.94|407.74|405.94|0
1638813240000|2021-12-06 17:54:00|407.54|405.74|407.54|405.74|407.54|405.74|407.54|405.74|0
1638813250000|2021-12-06 17:54:10|407.74|405.94|407.54|405.74|407.74|405.94|407.54|405.74|0
1638813260000|2021-12-06 17:54:20|407.74|405.94|406.75|404.95|407.74|405.94|406.75|404.95|0
1638813270000|2021-12-06 17:54:30|406.55|404.75|406.55|404.75|406.55|404.75|406.55|404.75|0
1638813280000|2021-12-06 17:54:40|406.36|404.56|407.34|405.54|407.34|405.54|406.36|404.56|0
1638813290000|2021-12-06 17:54:50|407.54|405.74|407.93|406.13|407.93|406.13|407.54|405.74|0
1638813300000|2021-12-06 17:55:00|408.13|406.33|407.54|405.74|408.13|406.33|407.54|405.74|0
1638813310000|2021-12-06 17:55:10|407.34|405.54|406.75|404.95|407.34|405.54|406.75|404.95|0
1638813320000|2021-12-06 17:55:20|406.95|405.15|407.73|405.93|407.73|405.93|406.95|405.15|0
1638813330000|2021-12-06 17:55:30|407.93|406.13|408.72|406.92|408.72|406.92|407.93|406.13|0
1638813340000|2021-12-06 17:55:40|408.52|406.72|408.92|407.12|408.92|407.12|408.52|406.72|0
1638813350000|2021-12-06 17:55:50|409.11|407.31|409.51|407.71|409.51|407.71|409.11|407.31|0
1638813360000|2021-12-06 17:56:00|409.31|407.51|409.9|408.1|409.9|408.1|409.11|407.31|0
1638813370000|2021-12-06 17:56:10|410.1|408.3|410.3|408.5|410.3|408.5|410.1|408.3|0
1638813380000|2021-12-06 17:56:20|409.51|407.71|409.71|407.91|409.71|407.91|409.51|407.71|0
1638813390000|2021-12-06 17:56:30|409.51|407.71|409.9|408.1|409.9|408.1|409.51|407.71|0
1638813400000|2021-12-06 17:56:40|410.1|408.3|409.9|408.1|410.1|408.3|409.9|408.1|0
1638813410000|2021-12-06 17:56:50|409.71|407.91|409.31|407.51|409.71|407.91|409.31|407.51|0
1638813420000|2021-12-06 17:57:00|409.9|408.1|410.1|408.3|410.2|408.4|409.9|408.1|0
1638813430000|2021-12-06 17:57:10|410.3|408.5|410.3|408.5|410.5|408.7|410.3|408.5|0
1638813440000|2021-12-06 17:57:20|410.5|408.7|410.3|408.5|410.69|408.89|410.3|408.5|0
1638813450000|2021-12-06 17:57:30|410.1|408.3|410.1|408.3|410.3|408.5|410.1|408.3|0
1638813460000|2021-12-06 17:57:40|410.3|408.5|410.1|408.3|410.3|408.5|410.1|408.3|0
1638813470000|2021-12-06 17:57:50|409.9|408.1|409.9|408.1|409.9|408.1|409.9|408.1|0
1638813480000|2021-12-06 17:58:00|410.1|408.3|410.3|408.5|410.3|408.5|409.9|408.1|0
1638813490000|2021-12-06 17:58:10|410.49|408.69|410.49|408.69|410.49|408.69|410.3|408.5|0
1638813500000|2021-12-06 17:58:20|410.69|408.89|410.69|408.89|410.89|409.09|410.69|408.89|0
1638813510000|2021-12-06 17:58:30|410.89|409.09|411.28|409.48|411.28|409.48|410.89|409.09|0
1638813520000|2021-12-06 17:58:40|411.09|409.29|411.28|409.48|411.28|409.48|411.09|409.29|0
1638813530000|2021-12-06 17:58:50|411.48|409.68|411.28|409.48|411.48|409.68|411.28|409.48|0
1638813540000|2021-12-06 17:59:00|411.09|409.29|410.89|409.09|411.09|409.29|410.89|409.09|0
1638813550000|2021-12-06 17:59:10|410.69|408.89|410.89|409.09|410.89|409.09|410.69|408.89|0
1638813560000|2021-12-06 17:59:20|410.69|408.89|410.1|408.3|410.69|408.89|410.1|408.3|0
1638813570000|2021-12-06 17:59:30|410.3|408.5|410.69|408.89|410.69|408.89|410.3|408.5|0
1638813580000|2021-12-06 17:59:40|410.89|409.09|411.09|409.29|411.09|409.29|410.69|408.89|0
1638813590000|2021-12-06 17:59:50|411.28|409.48|411.48|409.68|411.48|409.68|411.28|409.48|0
1638813600000|2021-12-06 18:00:00|412.87|411.07|412.47|410.67|412.87|411.07|412.47|410.67|0
1638813610000|2021-12-06 18:00:10|412.07|410.27|410.89|409.09|412.07|410.27|410.89|409.09|0
1638813620000|2021-12-06 18:00:20|410.69|408.89|410.49|408.69|410.69|408.89|410.49|408.69|0
1638813630000|2021-12-06 18:00:30|410.69|408.89|410.49|408.69|411.08|409.28|410.49|408.69|0
1638813640000|2021-12-06 18:00:40|410.69|408.89|410.49|408.69|410.69|408.89|410.49|408.69|0
1638813650000|2021-12-06 18:00:50|410.69|408.89|410.69|408.89|410.69|408.89|410.49|408.69|0
1638813660000|2021-12-06 18:01:00|410.29|408.49|409.7|407.9|410.29|408.49|409.7|407.9|0
1638813670000|2021-12-06 18:01:10|409.5|407.7|409.7|407.9|409.7|407.9|409.5|407.7|0
1638813680000|2021-12-06 18:01:20|409.9|408.1|410.69|408.89|410.69|408.89|409.9|408.1|0
1638813690000|2021-12-06 18:01:30|410.98|409.18|410.89|409.09|410.98|409.18|410.89|409.09|0
1638813700000|2021-12-06 18:01:40|410.69|408.89|410.49|408.69|410.89|409.09|410.49|408.69|0
1638813710000|2021-12-06 18:01:50|410.29|408.49|410.1|408.3|410.49|408.69|410.1|408.3|0
1638813720000|2021-12-06 18:02:00|409.9|408.1|410.09|408.29|410.29|408.49|409.9|408.1|0
1638813730000|2021-12-06 18:02:10|409.7|407.9|409.5|407.7|409.9|408.1|409.5|407.7|0
1638813740000|2021-12-06 18:02:20|408.91|407.11|409.11|407.31|409.3|407.5|408.91|407.11|0
1638813750000|2021-12-06 18:02:30|409.3|407.5|409.7|407.9|409.7|407.9|409.3|407.5|0
1638813760000|2021-12-06 18:02:40|409.9|408.1|410.29|408.49|410.29|408.49|409.9|408.1|0
1638813770000|2021-12-06 18:02:50|410.49|408.69|410.88|409.08|410.88|409.08|410.49|408.69|0
1638813780000|2021-12-06 18:03:00|411.08|409.28|412.67|410.87|412.67|410.87|411.08|409.28|0
1638813790000|2021-12-06 18:03:10|413.26|411.46|413.66|411.86|413.66|411.86|413.26|411.46|0
1638813800000|2021-12-06 18:03:20|413.85|412.05|413.66|411.86|413.85|412.05|413.66|411.86|0
1638813810000|2021-12-06 18:03:30|413.46|411.66|413.46|411.66|413.46|411.66|413.46|411.66|0
1638813820000|2021-12-06 18:03:40|413.26|411.46|413.46|411.66|413.46|411.66|413.06|411.26|0
1638813830000|2021-12-06 18:03:50|413.66|411.86|413.66|411.86|413.66|411.86|413.66|411.86|0
1638813840000|2021-12-06 18:04:00|413.75|411.95|413.46|411.66|413.85|412.05|413.46|411.66|0
1638813850000|2021-12-06 18:04:10|413.26|411.46|413.06|411.26|413.46|411.66|413.06|411.26|0
1638813860000|2021-12-06 18:04:20|413.46|411.66|413.65|411.85|413.65|411.85|413.26|411.46|0
1638813870000|2021-12-06 18:04:30|413.85|412.05|413.65|411.85|413.85|412.05|413.46|411.66|0
1638813880000|2021-12-06 18:04:40|413.55|411.75|413.65|411.85|413.65|411.85|413.55|411.75|0
1638813890000|2021-12-06 18:04:50|413.46|411.66|413.65|411.85|413.65|411.85|413.46|411.66|0
1638813900000|2021-12-06 18:05:00|413.46|411.66|413.46|411.66|413.65|411.85|413.46|411.66|0
1638813910000|2021-12-06 18:05:10|412.86|411.06|413.46|411.66|413.46|411.66|412.86|411.06|0
1638813920000|2021-12-06 18:05:20|413.26|411.46|413.06|411.26|413.26|411.46|413.06|411.26|0
1638813930000|2021-12-06 18:05:30|413.26|411.46|413.06|411.26|413.26|411.46|413.06|411.26|0
1638813940000|2021-12-06 18:05:40|412.46|410.66|412.46|410.66|412.46|410.66|412.46|410.66|0
1638813950000|2021-12-06 18:05:50|412.27|410.47|412.46|410.66|412.46|410.66|412.27|410.47|0
1638813960000|2021-12-06 18:06:00|412.27|410.47|412.86|411.06|412.86|411.06|412.27|410.47|0
1638813970000|2021-12-06 18:06:10|412.66|410.86|412.86|411.06|412.86|411.06|412.66|410.86|0
1638813980000|2021-12-06 18:06:20|412.27|410.47|412.46|410.66|412.46|410.66|412.27|410.47|0
1638813990000|2021-12-06 18:06:30|413.06|411.26|412.86|411.06|413.26|411.46|412.86|411.06|0
1638814000000|2021-12-06 18:06:40|412.46|410.66|412.86|411.06|412.86|411.06|412.46|410.66|0
1638814010000|2021-12-06 18:06:50|413.26|411.46|412.86|411.06|413.26|411.46|412.86|411.06|0
1638814020000|2021-12-06 18:07:00|413.26|411.46|412.46|410.66|413.26|411.46|412.46|410.66|0
1638814030000|2021-12-06 18:07:10|412.66|410.86|413.26|411.46|413.26|411.46|412.66|410.86|0
1638814040000|2021-12-06 18:07:20|413.06|411.26|413.06|411.26|413.45|411.65|413.06|411.26|0
1638814050000|2021-12-06 18:07:30|413.26|411.46|412.86|411.06|413.26|411.46|412.86|411.06|0
1638814060000|2021-12-06 18:07:40|412.76|410.96|412.26|410.46|412.76|410.96|412.26|410.46|0
1638814070000|2021-12-06 18:07:50|412.46|410.66|412.26|410.46|412.46|410.66|412.26|410.46|0
1638814080000|2021-12-06 18:08:00|411.96|410.16|411.87|410.07|411.96|410.16|411.67|409.87|0
1638814090000|2021-12-06 18:08:10|411.67|409.87|411.67|409.87|411.67|409.87|411.47|409.67|0
1638814100000|2021-12-06 18:08:20|411.87|410.07|411.27|409.47|411.87|410.07|411.27|409.47|0
1638814110000|2021-12-06 18:08:30|411.47|409.67|411.47|409.67|411.47|409.67|411.27|409.47|0
1638814120000|2021-12-06 18:08:40|411.27|409.47|411.87|410.07|412.07|410.27|411.27|409.47|0
1638814130000|2021-12-06 18:08:50|411.47|409.67|411.67|409.87|411.67|409.87|411.47|409.67|0
1638814140000|2021-12-06 18:09:00|411.47|409.67|411.87|410.07|411.87|410.07|411.47|409.67|0
1638814150000|2021-12-06 18:09:10|412.07|410.27|411.67|409.87|412.07|410.27|411.67|409.87|0
1638814160000|2021-12-06 18:09:20|411.87|410.07|411.67|409.87|411.87|410.07|411.67|409.87|0
1638814170000|2021-12-06 18:09:30|411.47|409.67|412.06|410.26|412.06|410.26|411.47|409.67|0
1638814180000|2021-12-06 18:09:40|411.87|410.07|412.06|410.26|412.26|410.46|411.87|410.07|0
1638814190000|2021-12-06 18:09:50|412.26|410.46|412.06|410.26|412.26|410.46|411.87|410.07|0
1638814200000|2021-12-06 18:10:00|412.26|410.46|412.86|411.06|412.86|411.06|412.26|410.46|0
1638814210000|2021-12-06 18:10:10|413.05|411.25|412.46|410.66|413.05|411.25|412.46|410.66|0
1638814220000|2021-12-06 18:10:20|412.26|410.46|412.06|410.26|412.26|410.46|412.06|410.26|0
1638814230000|2021-12-06 18:10:30|411.87|410.07|412.66|410.86|412.66|410.86|411.87|410.07|0
1638814240000|2021-12-06 18:10:40|412.86|411.06|412.86|411.06|412.86|411.06|412.66|410.86|0
1638814250000|2021-12-06 18:10:50|413.35|411.55|413.25|411.45|413.35|411.55|413.05|411.25|0
1638814260000|2021-12-06 18:11:00|413.45|411.65|413.05|411.25|413.45|411.65|413.05|411.25|0
1638814270000|2021-12-06 18:11:10|412.86|411.06|412.26|410.46|412.86|411.06|412.26|410.46|0
1638814280000|2021-12-06 18:11:20|411.86|410.06|411.86|410.06|411.86|410.06|411.67|409.87|0
1638814290000|2021-12-06 18:11:30|412.06|410.26|412.06|410.26|412.06|410.26|411.86|410.06|0
1638814300000|2021-12-06 18:11:40|411.76|409.96|412.26|410.46|412.26|410.46|411.76|409.96|0
1638814310000|2021-12-06 18:11:50|412.46|410.66|412.66|410.86|412.66|410.86|412.46|410.66|0
1638814320000|2021-12-06 18:12:00|412.46|410.66|412.46|410.66|412.66|410.86|412.46|410.66|0
1638814330000|2021-12-06 18:12:10|412.66|410.86|412.66|410.86|412.66|410.86|412.66|410.86|0
1638814340000|2021-12-06 18:12:20|412.46|410.66|412.26|410.46|412.66|410.86|412.26|410.46|0
1638814350000|2021-12-06 18:12:30|412.06|410.26|412.06|410.26|412.06|410.26|412.06|410.26|0
1638814360000|2021-12-06 18:12:40|411.86|410.06|411.86|410.06|411.86|410.06|411.86|410.06|0
1638814370000|2021-12-06 18:12:50|411.67|409.87|411.67|409.87|411.86|410.06|411.67|409.87|0
1638814380000|2021-12-06 18:13:00|411.47|409.67|411.27|409.47|411.47|409.67|411.27|409.47|0
1638814390000|2021-12-06 18:13:10|411.67|409.87|412.06|410.26|412.06|410.26|411.67|409.87|0
1638814400000|2021-12-06 18:13:20|412.26|410.46|411.86|410.06|412.26|410.46|411.86|410.06|0
1638814410000|2021-12-06 18:13:30|411.66|409.86|411.86|410.06|411.86|410.06|411.56|409.76|0
1638814420000|2021-12-06 18:13:40|411.66|409.86|411.86|410.06|411.86|410.06|411.47|409.67|0
1638814430000|2021-12-06 18:13:50|411.47|409.67|411.47|409.67|411.47|409.67|411.27|409.47|0
1638814440000|2021-12-06 18:14:00|411.66|409.86|411.47|409.67|411.66|409.86|411.47|409.67|0
1638814450000|2021-12-06 18:14:10|411.66|409.86|411.27|409.47|411.66|409.86|411.27|409.47|0
1638814460000|2021-12-06 18:14:20|410.87|409.07|410.48|408.68|410.87|409.07|410.48|408.68|0
1638814470000|2021-12-06 18:14:30|410.67|408.87|410.28|408.48|410.67|408.87|410.28|408.48|0
1638814480000|2021-12-06 18:14:40|410.08|408.28|410.08|408.28|410.28|408.48|410.08|408.28|0
1638814490000|2021-12-06 18:14:50|409.88|408.08|409.69|407.89|409.88|408.08|409.69|407.89|0
1638814500000|2021-12-06 18:15:00|410.48|408.68|410.08|408.28|410.48|408.68|410.08|408.28|0
1638814510000|2021-12-06 18:15:10|410.67|408.87|410.08|408.28|410.67|408.87|410.08|408.28|0
1638814520000|2021-12-06 18:15:20|410.28|408.48|410.97|409.17|410.97|409.17|410.28|408.48|0
1638814530000|2021-12-06 18:15:30|411.27|409.47|411.27|409.47|411.46|409.66|411.27|409.47|0
1638814540000|2021-12-06 18:15:40|411.46|409.66|411.86|410.06|411.86|410.06|411.46|409.66|0
1638814550000|2021-12-06 18:15:50|412.06|410.26|411.46|409.66|412.06|410.26|411.46|409.66|0
1638814560000|2021-12-06 18:16:00|411.07|409.27|410.67|408.87|411.07|409.27|410.67|408.87|0
1638814570000|2021-12-06 18:16:10|410.48|408.68|410.67|408.87|410.67|408.87|410.28|408.48|0
1638814580000|2021-12-06 18:16:20|410.48|408.68|410.48|408.68|410.48|408.68|410.48|408.68|0
1638814590000|2021-12-06 18:16:30|410.67|408.87|410.47|408.67|410.67|408.87|410.47|408.67|0
1638814600000|2021-12-06 18:16:40|410.67|408.87|411.07|409.27|411.07|409.27|410.67|408.87|0
1638814610000|2021-12-06 18:16:50|411.27|409.47|411.46|409.66|411.46|409.66|411.27|409.47|0
1638814620000|2021-12-06 18:17:00|411.27|409.47|411.07|409.27|411.27|409.47|411.07|409.27|0
1638814630000|2021-12-06 18:17:10|410.87|409.07|410.87|409.07|411.07|409.27|410.87|409.07|0
1638814640000|2021-12-06 18:17:20|411.07|409.27|411.07|409.27|411.07|409.27|411.07|409.27|0
1638814650000|2021-12-06 18:17:30|411.26|409.46|411.26|409.46|411.26|409.46|411.07|409.27|0
1638814660000|2021-12-06 18:17:40|411.46|409.66|411.16|409.36|411.46|409.66|411.16|409.36|0
1638814670000|2021-12-06 18:17:50|411.07|409.27|411.26|409.46|411.46|409.66|411.07|409.27|0
1638814680000|2021-12-06 18:18:00|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638814690000|2021-12-06 18:18:10|411.66|409.86|411.07|409.27|411.66|409.86|411.07|409.27|0
1638814700000|2021-12-06 18:18:20|411.46|409.66|411.66|409.86|411.86|410.06|411.46|409.66|0
1638814710000|2021-12-06 18:18:30|411.86|410.06|411.86|410.06|411.86|410.06|411.86|410.06|0
1638814720000|2021-12-06 18:18:40|411.66|409.86|411.66|409.86|411.66|409.86|411.66|409.86|0
1638814730000|2021-12-06 18:18:50|411.86|410.06|411.86|410.06|411.86|410.06|411.86|410.06|0
1638814740000|2021-12-06 18:19:00|412.05|410.25|412.05|410.25|412.05|410.25|412.05|410.25|0
1638814750000|2021-12-06 18:19:10|412.25|410.45|412.25|410.45|412.25|410.45|412.25|410.45|0
1638814760000|2021-12-06 18:19:20|412.05|410.25|412.05|410.25|412.05|410.25|411.86|410.06|0
1638814770000|2021-12-06 18:19:30|411.86|410.06|412.25|410.45|412.25|410.45|411.86|410.06|0
1638814780000|2021-12-06 18:19:40|412.05|410.25|412.25|410.45|412.25|410.45|412.05|410.25|0
1638814790000|2021-12-06 18:19:50|412.05|410.25|411.86|410.06|412.05|410.25|411.66|409.86|0
1638814800000|2021-12-06 18:20:00|411.66|409.86|411.46|409.66|411.86|410.06|411.46|409.66|0
1638814810000|2021-12-06 18:20:10|411.06|409.26|410.76|408.96|411.06|409.26|410.47|408.67|0
1638814820000|2021-12-06 18:20:20|410.47|408.67|411.06|409.26|411.06|409.26|410.47|408.67|0
1638814830000|2021-12-06 18:20:30|411.26|409.46|411.06|409.26|411.46|409.66|411.06|409.26|0
1638814840000|2021-12-06 18:20:40|410.67|408.87|410.67|408.87|410.87|409.07|410.47|408.67|0
1638814850000|2021-12-06 18:20:50|410.47|408.67|410.67|408.87|410.87|409.07|410.47|408.67|0
1638814860000|2021-12-06 18:21:00|411.46|409.66|410.67|408.87|411.46|409.66|410.67|408.87|0
1638814870000|2021-12-06 18:21:10|410.07|408.27|409.68|407.88|410.27|408.47|409.68|407.88|0
1638814880000|2021-12-06 18:21:20|409.48|407.68|409.48|407.68|409.68|407.88|409.48|407.68|0
1638814890000|2021-12-06 18:21:30|409.28|407.48|409.88|408.08|409.88|408.08|409.28|407.48|0
1638814900000|2021-12-06 18:21:40|410.07|408.27|409.68|407.88|410.07|408.27|409.68|407.88|0
1638814910000|2021-12-06 18:21:50|409.28|407.48|409.68|407.88|409.88|408.08|409.28|407.48|0
1638814920000|2021-12-06 18:22:00|409.88|408.08|410.07|408.27|410.07|408.27|409.88|408.08|0
1638814930000|2021-12-06 18:22:10|409.68|407.88|409.88|408.08|409.88|408.08|409.68|407.88|0
1638814940000|2021-12-06 18:22:20|409.68|407.88|410.07|408.27|410.27|408.47|409.68|407.88|0
1638814950000|2021-12-06 18:22:30|409.77|407.97|409.28|407.48|409.77|407.97|409.28|407.48|0
1638814960000|2021-12-06 18:22:40|409.48|407.68|409.48|407.68|409.48|407.68|409.28|407.48|0
1638814970000|2021-12-06 18:22:50|409.28|407.48|409.09|407.29|409.28|407.48|409.09|407.29|0
1638814980000|2021-12-06 18:23:00|409.88|408.08|409.48|407.68|409.88|408.08|409.48|407.68|0
1638814990000|2021-12-06 18:23:10|409.28|407.48|409.28|407.48|409.28|407.48|409.09|407.29|0
1638815000000|2021-12-06 18:23:20|409.38|407.58|409.68|407.88|409.68|407.88|409.38|407.58|0
1638815010000|2021-12-06 18:23:30|409.87|408.07|411.06|409.26|411.06|409.26|409.87|408.07|0
1638815020000|2021-12-06 18:23:40|410.86|409.06|410.86|409.06|411.06|409.26|410.86|409.06|0
1638815030000|2021-12-06 18:23:50|411.06|409.26|410.86|409.06|411.06|409.26|410.86|409.06|0
1638815040000|2021-12-06 18:24:00|410.66|408.86|410.47|408.67|411.06|409.26|410.47|408.67|0
1638815050000|2021-12-06 18:24:10|410.27|408.47|410.27|408.47|410.47|408.67|410.27|408.47|0
1638815060000|2021-12-06 18:24:20|410.47|408.67|410.27|408.47|410.47|408.67|410.27|408.47|0
1638815070000|2021-12-06 18:24:30|410.66|408.86|411.06|409.26|411.06|409.26|410.66|408.86|0
1638815080000|2021-12-06 18:24:40|411.26|409.46|411.26|409.46|411.26|409.46|411.26|409.46|0
1638815090000|2021-12-06 18:24:50|411.46|409.66|411.45|409.65|411.46|409.66|411.45|409.65|0
1638815100000|2021-12-06 18:25:00|411.65|409.85|412.34|410.54|412.34|410.54|411.65|409.85|0
1638815110000|2021-12-06 18:25:10|412.44|410.64|412.84|411.04|413.04|411.24|412.44|410.64|0
1638815120000|2021-12-06 18:25:20|413.43|411.63|413.43|411.63|413.53|411.73|413.43|411.63|0
1638815130000|2021-12-06 18:25:30|413.24|411.44|413.43|411.63|413.43|411.63|413.04|411.24|0
1638815140000|2021-12-06 18:25:40|413.63|411.83|413.83|412.03|413.83|412.03|413.63|411.83|0
1638815150000|2021-12-06 18:25:50|414.43|412.63|414.43|412.63|414.62|412.82|414.23|412.43|0
1638815160000|2021-12-06 18:26:00|414.62|412.82|415.02|413.22|415.02|413.22|414.62|412.82|0
1638815170000|2021-12-06 18:26:10|415.22|413.42|415.81|414.01|415.81|414.01|415.02|413.22|0
1638815180000|2021-12-06 18:26:20|415.42|413.62|415.81|414.01|415.81|414.01|415.42|413.62|0
1638815190000|2021-12-06 18:26:30|416.01|414.21|416.01|414.21|416.01|414.21|415.81|414.01|0
1638815200000|2021-12-06 18:26:40|416.21|414.41|416.41|414.61|416.41|414.61|416.21|414.41|0
1638815210000|2021-12-06 18:26:50|417.01|415.21|417.4|415.6|417.4|415.6|417.01|415.21|0
1638815220000|2021-12-06 18:27:00|417.01|415.21|417.21|415.41|417.21|415.41|417.01|415.21|0
1638815230000|2021-12-06 18:27:10|417.01|415.21|419.41|417.61|419.41|417.61|417.01|415.21|0
1638815240000|2021-12-06 18:27:20|416.22|414.42|417.02|415.22|417.02|415.22|416.22|414.42|0
1638815250000|2021-12-06 18:27:30|414.72|412.92|415.64|413.84|415.64|413.84|414.52|412.72|0
1638815260000|2021-12-06 18:27:40|414.24|412.44|415.24|413.44|415.44|413.64|414.24|412.44|0
1638815270000|2021-12-06 18:27:50|415.84|414.04|415.44|413.64|415.84|414.04|415.44|413.64|0
1638815280000|2021-12-06 18:28:00|415.04|413.24|414.64|412.84|415.04|413.24|414.44|412.64|0
1638815290000|2021-12-06 18:28:10|414.44|412.64|414.84|413.04|414.84|413.04|414.44|412.64|0
1638815300000|2021-12-06 18:28:20|414.64|412.84|414.44|412.64|414.64|412.84|414.44|412.64|0
1638815310000|2021-12-06 18:28:30|414.64|412.84|415.04|413.24|415.24|413.44|414.64|412.84|0
1638815320000|2021-12-06 18:28:40|414.64|412.84|414.64|412.84|414.64|412.84|414.44|412.64|0
1638815330000|2021-12-06 18:28:50|414.44|412.64|414.64|412.84|414.64|412.84|414.24|412.44|0
1638815340000|2021-12-06 18:29:00|414.44|412.64|414.64|412.84|414.64|412.84|414.44|412.64|0
1638815350000|2021-12-06 18:29:10|415.04|413.24|414.64|412.84|415.04|413.24|414.53|412.73|0
1638815360000|2021-12-06 18:29:20|414.44|412.64|414.04|412.24|414.44|412.64|414.04|412.24|0
1638815370000|2021-12-06 18:29:30|413.84|412.04|413.44|411.64|413.84|412.04|413.44|411.64|0
1638815380000|2021-12-06 18:29:40|413.23|411.43|413.03|411.23|413.23|411.43|413.03|411.23|0
1638815390000|2021-12-06 18:29:50|413.43|411.63|413.64|411.84|413.64|411.84|413.23|411.43|0
1638815400000|2021-12-06 18:30:00|413.63|411.83|413.23|411.43|414.24|412.44|413.23|411.43|0
1638815410000|2021-12-06 18:30:10|412.83|411.03|412.63|410.83|412.83|411.03|412.63|410.83|0
1638815420000|2021-12-06 18:30:20|413.13|411.33|413.03|411.23|413.13|411.33|413.03|411.23|0
1638815430000|2021-12-06 18:30:30|413.23|411.43|413.43|411.63|413.43|411.63|413.23|411.43|0
1638815440000|2021-12-06 18:30:40|413.03|411.23|413.63|411.83|413.63|411.83|413.03|411.23|0
1638815450000|2021-12-06 18:30:50|413.43|411.63|413.43|411.63|413.63|411.83|413.43|411.63|0
1638815460000|2021-12-06 18:31:00|412.63|410.83|412.83|411.03|412.83|411.03|412.43|410.63|0
1638815470000|2021-12-06 18:31:10|412.43|410.63|413.63|411.83|413.63|411.83|412.43|410.63|0
1638815480000|2021-12-06 18:31:20|413.83|412.03|413.83|412.03|413.83|412.03|413.43|411.63|0
1638815490000|2021-12-06 18:31:30|413.63|411.83|413.63|411.83|414.03|412.23|413.63|411.83|0
1638815500000|2021-12-06 18:31:40|413.03|411.23|413.03|411.23|413.03|411.23|413.03|411.23|0
1638815510000|2021-12-06 18:31:50|412.83|411.03|413.43|411.63|413.43|411.63|412.83|411.03|0
1638815520000|2021-12-06 18:32:00|413.63|411.83|412.83|411.03|413.63|411.83|412.83|411.03|0
1638815530000|2021-12-06 18:32:10|412.43|410.63|413.03|411.23|413.03|411.23|412.43|410.63|0
1638815540000|2021-12-06 18:32:20|412.63|410.83|412.03|410.23|412.63|410.83|412.03|410.23|0
1638815550000|2021-12-06 18:32:30|412.43|410.63|412.63|410.83|412.63|410.83|412.23|410.43|0
1638815560000|2021-12-06 18:32:40|412.83|411.03|413.23|411.43|413.23|411.43|412.83|411.03|0
1638815570000|2021-12-06 18:32:50|413.63|411.83|414.03|412.23|414.03|412.23|413.63|411.83|0
1638815580000|2021-12-06 18:33:00|413.43|411.63|412.23|410.43|413.43|411.63|412.23|410.43|0
1638815590000|2021-12-06 18:33:10|412.63|410.83|412.63|410.83|412.63|410.83|412.63|410.83|0
1638815600000|2021-12-06 18:33:20|413.23|411.43|413.63|411.83|413.83|412.03|413.23|411.43|0
1638815610000|2021-12-06 18:33:30|413.43|411.63|413.03|411.23|413.43|411.63|413.03|411.23|0
1638815620000|2021-12-06 18:33:40|413.23|411.43|413.23|411.43|413.43|411.63|413.23|411.43|0
1638815630000|2021-12-06 18:33:50|413.43|411.63|413.23|411.43|413.43|411.63|413.23|411.43|0
1638815640000|2021-12-06 18:34:00|412.83|411.03|413.23|411.43|413.23|411.43|412.83|411.03|0
1638815650000|2021-12-06 18:34:10|413.43|411.63|413.23|411.43|413.43|411.63|413.03|411.23|0
1638815660000|2021-12-06 18:34:20|413.43|411.63|413.43|411.63|413.43|411.63|413.43|411.63|0
1638815670000|2021-12-06 18:34:30|413.23|411.43|412.63|410.83|413.23|411.43|412.63|410.83|0
1638815680000|2021-12-06 18:34:40|412.43|410.63|412.63|410.83|412.63|410.83|412.43|410.63|0
1638815690000|2021-12-06 18:34:50|412.43|410.63|412.43|410.63|412.43|410.63|412.23|410.43|0
1638815700000|2021-12-06 18:35:00|412.83|411.03|413.03|411.23|413.03|411.23|412.43|410.63|0
1638815710000|2021-12-06 18:35:10|413.23|411.43|412.32|410.52|413.23|411.43|412.32|410.52|0
1638815720000|2021-12-06 18:35:20|412.43|410.63|411.63|409.83|412.43|410.63|411.43|409.63|0
1638815730000|2021-12-06 18:35:30|411.23|409.43|411.63|409.83|411.63|409.83|411.23|409.43|0
1638815740000|2021-12-06 18:35:40|412.43|410.63|412.83|411.03|413.03|411.23|412.43|410.63|0
1638815750000|2021-12-06 18:35:50|413.03|411.23|412.03|410.23|413.03|411.23|412.03|410.23|0
1638815760000|2021-12-06 18:36:00|412.23|410.43|411.43|409.63|412.43|410.63|411.43|409.63|0
1638815770000|2021-12-06 18:36:10|411.63|409.83|411.63|409.83|411.63|409.83|411.43|409.63|0
1638815780000|2021-12-06 18:36:20|411.83|410.03|412.03|410.23|412.03|410.23|411.63|409.83|0
1638815790000|2021-12-06 18:36:30|412.43|410.63|413.43|411.63|413.43|411.63|412.43|410.63|0
1638815800000|2021-12-06 18:36:40|413.23|411.43|413.23|411.43|413.63|411.83|413.23|411.43|0
1638815810000|2021-12-06 18:36:50|412.63|410.83|412.43|410.63|412.83|411.03|412.23|410.43|0
1638815820000|2021-12-06 18:37:00|412.23|410.43|412.03|410.23|412.43|410.63|412.03|410.23|0
1638815830000|2021-12-06 18:37:10|411.83|410.03|411.63|409.83|411.83|410.03|411.63|409.83|0
1638815840000|2021-12-06 18:37:20|411.43|409.63|411.83|410.03|411.83|410.03|411.43|409.63|0
1638815850000|2021-12-06 18:37:30|411.63|409.83|412.03|410.23|412.23|410.43|411.63|409.83|0
1638815860000|2021-12-06 18:37:40|411.63|409.83|411.43|409.63|411.63|409.83|411.23|409.43|0
1638815870000|2021-12-06 18:37:50|411.63|409.83|412.03|410.23|412.03|410.23|411.43|409.63|0
1638815880000|2021-12-06 18:38:00|411.83|410.03|411.43|409.63|411.83|410.03|411.43|409.63|0
1638815890000|2021-12-06 18:38:10|411.03|409.23|411.43|409.63|411.63|409.83|411.03|409.23|0
1638815900000|2021-12-06 18:38:20|411.63|409.83|411.83|410.03|412.03|410.23|411.63|409.83|0
1638815910000|2021-12-06 18:38:30|412.03|410.23|412.63|410.83|412.83|411.03|412.03|410.23|0
1638815920000|2021-12-06 18:38:40|412.83|411.03|412.43|410.63|412.83|411.03|412.43|410.63|0
1638815930000|2021-12-06 18:38:50|412.63|410.83|412.43|410.63|412.63|410.83|412.43|410.63|0
1638815940000|2021-12-06 18:39:00|412.02|410.22|412.62|410.82|413.03|411.23|412.02|410.22|0
1638815950000|2021-12-06 18:39:10|412.83|411.03|413.03|411.23|413.03|411.23|412.42|410.62|0
1638815960000|2021-12-06 18:39:20|411.42|409.62|411.22|409.42|411.72|409.92|411.22|409.42|0
1638815970000|2021-12-06 18:39:30|411.82|410.02|411.82|410.02|411.82|410.02|411.42|409.62|0
1638815980000|2021-12-06 18:39:40|412.02|410.22|412.62|410.82|412.72|410.92|412.02|410.22|0
1638815990000|2021-12-06 18:39:50|412.82|411.02|412.02|410.22|412.82|411.02|412.02|410.22|0
1638816000000|2021-12-06 18:40:00|412.22|410.42|412.42|410.62|412.42|410.62|412.22|410.42|0
1638816010000|2021-12-06 18:40:10|412.62|410.82|412.42|410.62|412.62|410.82|412.22|410.42|0
1638816020000|2021-12-06 18:40:20|413.02|411.22|413.22|411.42|413.42|411.62|413.02|411.22|0
1638816030000|2021-12-06 18:40:30|413.42|411.62|413.82|412.02|413.82|412.02|413.42|411.62|0
1638816040000|2021-12-06 18:40:40|413.62|411.82|413.62|411.82|413.82|412.02|413.42|411.62|0
1638816050000|2021-12-06 18:40:50|414.02|412.22|414.02|412.22|414.02|412.22|413.82|412.02|0
1638816060000|2021-12-06 18:41:00|413.62|411.82|414.02|412.22|414.02|412.22|413.62|411.82|0
1638816070000|2021-12-06 18:41:10|414.22|412.42|414.02|412.22|414.22|412.42|413.92|412.12|0
1638816080000|2021-12-06 18:41:20|413.82|412.02|414.22|412.42|414.22|412.42|413.82|412.02|0
1638816090000|2021-12-06 18:41:30|414.02|412.22|414.02|412.22|414.22|412.42|414.02|412.22|0
1638816100000|2021-12-06 18:41:40|414.22|412.42|414.02|412.22|414.22|412.42|414.02|412.22|0
1638816110000|2021-12-06 18:41:50|413.82|412.02|414.22|412.42|414.22|412.42|413.82|412.02|0
1638816120000|2021-12-06 18:42:00|414.02|412.22|414.22|412.42|414.22|412.42|414.02|412.22|0
1638816130000|2021-12-06 18:42:10|414.02|412.22|414.42|412.62|414.42|412.62|414.02|412.22|0
1638816140000|2021-12-06 18:42:20|414.62|412.82|414.22|412.42|414.62|412.82|414.22|412.42|0
1638816150000|2021-12-06 18:42:30|414.42|412.62|414.62|412.82|414.62|412.82|414.42|412.62|0
1638816160000|2021-12-06 18:42:40|414.42|412.62|413.82|412.02|414.42|412.62|413.82|412.02|0
1638816170000|2021-12-06 18:42:50|414.02|412.22|413.62|411.82|414.02|412.22|413.62|411.82|0
1638816180000|2021-12-06 18:43:00|413.22|411.42|412.62|410.82|413.22|411.42|412.22|410.42|0
1638816190000|2021-12-06 18:43:10|412.42|410.62|412.22|410.42|412.42|410.62|412.22|410.42|0
1638816200000|2021-12-06 18:43:20|412.62|410.82|412.02|410.22|412.62|410.82|412.02|410.22|0
1638816210000|2021-12-06 18:43:30|412.42|410.62|412.22|410.42|412.42|410.62|412.22|410.42|0
1638816220000|2021-12-06 18:43:40|412.62|410.82|412.62|410.82|412.82|411.02|412.62|410.82|0
1638816230000|2021-12-06 18:43:50|412.42|410.62|412.22|410.42|412.62|410.82|411.82|410.02|0
1638816240000|2021-12-06 18:44:00|412.02|410.22|412.52|410.72|412.62|410.82|412.02|410.22|0
1638816250000|2021-12-06 18:44:10|412.42|410.62|412.82|411.02|412.82|411.02|412.42|410.62|0
1638816260000|2021-12-06 18:44:20|413.12|411.32|411.22|409.42|413.12|411.32|411.22|409.42|0
1638816270000|2021-12-06 18:44:30|411.42|409.62|411.42|409.62|411.62|409.82|411.42|409.62|0
1638816280000|2021-12-06 18:44:40|412.02|410.22|412.42|410.62|412.42|410.62|412.02|410.22|0
1638816290000|2021-12-06 18:44:50|412.82|411.02|412.62|410.82|413.02|411.22|412.62|410.82|0
1638816300000|2021-12-06 18:45:00|412.22|410.42|411.82|410.02|412.22|410.42|411.62|409.82|0
1638816310000|2021-12-06 18:45:10|412.62|410.82|412.62|410.82|412.62|410.82|412.42|410.62|0
1638816320000|2021-12-06 18:45:20|412.42|410.62|412.42|410.62|412.42|410.62|412.42|410.62|0
1638816330000|2021-12-06 18:45:30|412.22|410.42|411.82|410.02|412.22|410.42|411.82|410.02|0
1638816340000|2021-12-06 18:45:40|411.62|409.82|411.62|409.82|411.82|410.02|411.62|409.82|0
1638816350000|2021-12-06 18:45:50|412.62|410.82|411.82|410.02|412.62|410.82|411.82|410.02|0
1638816360000|2021-12-06 18:46:00|412.22|410.42|412.62|410.82|412.82|411.02|412.22|410.42|0
1638816370000|2021-12-06 18:46:10|412.42|410.62|413.02|411.22|413.02|411.22|412.42|410.62|0
1638816380000|2021-12-06 18:46:20|413.22|411.42|413.22|411.42|413.22|411.42|413.22|411.42|0
1638816390000|2021-12-06 18:46:30|413.42|411.62|413.82|412.02|413.82|412.02|413.42|411.62|0
1638816400000|2021-12-06 18:46:40|413.62|411.82|414.02|412.22|414.02|412.22|413.62|411.82|0
1638816410000|2021-12-06 18:46:50|414.22|412.42|414.02|412.22|414.22|412.42|414.02|412.22|0
1638816420000|2021-12-06 18:47:00|414.22|412.42|414.02|412.22|414.22|412.42|414.02|412.22|0
1638816430000|2021-12-06 18:47:10|413.82|412.02|413.82|412.02|414.02|412.22|413.82|412.02|0
1638816440000|2021-12-06 18:47:20|413.42|411.62|413.62|411.82|413.71|411.91|413.42|411.62|0
1638816450000|2021-12-06 18:47:30|413.82|412.02|413.82|412.02|413.82|412.02|413.71|411.91|0
1638816460000|2021-12-06 18:47:40|414.02|412.22|413.82|412.02|414.02|412.22|413.82|412.02|0
1638816470000|2021-12-06 18:47:50|413.62|411.82|413.42|411.62|413.82|412.02|413.42|411.62|0
1638816480000|2021-12-06 18:48:00|413.62|411.82|413.42|411.62|413.62|411.82|413.42|411.62|0
1638816490000|2021-12-06 18:48:10|413.22|411.42|413.51|411.71|413.62|411.82|413.22|411.42|0
1638816500000|2021-12-06 18:48:20|413.82|412.02|413.42|411.62|413.82|412.02|413.22|411.42|0
1638816510000|2021-12-06 18:48:30|413.82|412.02|414.02|412.22|414.02|412.22|413.62|411.82|0
1638816520000|2021-12-06 18:48:40|413.82|412.02|414.11|412.31|414.11|412.31|413.82|412.02|0
1638816530000|2021-12-06 18:48:50|414.22|412.42|414.22|412.42|414.42|412.62|414.22|412.42|0
1638816540000|2021-12-06 18:49:00|414.42|412.62|414.22|412.42|414.62|412.82|414.22|412.42|0
1638816550000|2021-12-06 18:49:10|414.02|412.22|413.62|411.82|414.02|412.22|413.62|411.82|0
1638816560000|2021-12-06 18:49:20|413.82|412.02|414.02|412.22|414.02|412.22|413.82|412.02|0
1638816570000|2021-12-06 18:49:30|414.22|412.42|414.22|412.42|414.22|412.42|414.22|412.42|0
1638816580000|2021-12-06 18:49:40|414.42|412.62|414.11|412.31|414.42|412.62|413.82|412.02|0
1638816590000|2021-12-06 18:49:50|413.82|412.02|413.82|412.02|414.02|412.22|413.82|412.02|0
1638816600000|2021-12-06 18:50:00|414.02|412.22|414.02|412.22|414.02|412.22|413.62|411.82|0
1638816610000|2021-12-06 18:50:10|413.82|412.02|413.11|411.31|413.82|412.02|412.81|411.01|0
1638816620000|2021-12-06 18:50:20|413.21|411.41|412.81|411.01|413.21|411.41|412.61|410.81|0
1638816630000|2021-12-06 18:50:30|413.01|411.21|413.61|411.81|413.61|411.81|413.01|411.21|0
1638816640000|2021-12-06 18:50:40|414.22|412.42|414.02|412.22|414.22|412.42|414.02|412.22|0
1638816650000|2021-12-06 18:50:50|414.22|412.42|414.22|412.42|414.42|412.62|414.22|412.42|0
1638816660000|2021-12-06 18:51:00|414.01|412.21|414.01|412.21|414.01|412.21|414.01|412.21|0
1638816670000|2021-12-06 18:51:10|413.81|412.01|413.61|411.81|414.01|412.21|413.61|411.81|0
1638816680000|2021-12-06 18:51:20|413.41|411.61|413.41|411.61|413.61|411.81|413.41|411.61|0
1638816690000|2021-12-06 18:51:30|413.61|411.81|412.81|411.01|413.61|411.81|412.81|411.01|0
1638816700000|2021-12-06 18:51:40|413.01|411.21|413.01|411.21|413.01|411.21|413.01|411.21|0
1638816710000|2021-12-06 18:51:50|413.61|411.81|413.41|411.61|413.61|411.81|413.41|411.61|0
1638816720000|2021-12-06 18:52:00|413.21|411.41|413.41|411.61|413.51|411.71|413.21|411.41|0
1638816730000|2021-12-06 18:52:10|413.21|411.41|413.41|411.61|413.41|411.61|413.21|411.41|0
1638816740000|2021-12-06 18:52:20|413.01|411.21|413.21|411.41|413.21|411.41|412.81|411.01|0
1638816750000|2021-12-06 18:52:30|413.41|411.61|413.21|411.41|413.41|411.61|413.21|411.41|0
1638816760000|2021-12-06 18:52:40|413.01|411.21|413.41|411.61|413.41|411.61|413.01|411.21|0
1638816770000|2021-12-06 18:52:50|413.21|411.41|412.81|411.01|413.21|411.41|412.81|411.01|0
1638816790000|2021-12-06 18:53:10|413.01|411.21|413.01|411.21|413.01|411.21|413.01|411.21|0
1638816800000|2021-12-06 18:53:20|412.61|410.81|413.01|411.21|413.21|411.41|412.61|410.81|0
1638816810000|2021-12-06 18:53:30|413.21|411.41|412.41|410.61|413.21|411.41|412.41|410.61|0
1638816820000|2021-12-06 18:53:40|412.71|410.91|412.91|411.11|412.91|411.11|412.61|410.81|0
1638816830000|2021-12-06 18:53:50|413.21|411.41|413.21|411.41|413.41|411.61|413.21|411.41|0
1638816840000|2021-12-06 18:54:00|413.01|411.21|413.41|411.61|413.41|411.61|413.01|411.21|0
1638816850000|2021-12-06 18:54:10|413.81|412.01|413.81|412.01|413.91|412.11|413.81|412.01|0
1638816860000|2021-12-06 18:54:20|413.51|411.71|413.71|411.91|413.71|411.91|413.51|411.71|0
1638816870000|2021-12-06 18:54:30|413.61|411.81|414.11|412.31|414.11|412.31|413.61|411.81|0
1638816880000|2021-12-06 18:54:40|414.01|412.21|414.01|412.21|414.01|412.21|413.81|412.01|0
1638816890000|2021-12-06 18:54:50|414.21|412.41|414.01|412.21|414.21|412.41|414.01|412.21|0
1638816900000|2021-12-06 18:55:00|414.11|412.31|413.81|412.01|414.11|412.31|413.81|412.01|0
1638816910000|2021-12-06 18:55:10|413.01|411.21|412.81|411.01|413.21|411.41|412.81|411.01|0
1638816920000|2021-12-06 18:55:20|413.01|411.21|413.81|412.01|413.81|412.01|413.01|411.21|0
1638816930000|2021-12-06 18:55:30|414.51|412.71|414.41|412.61|414.51|412.71|414.31|412.51|0
1638816940000|2021-12-06 18:55:40|414.21|412.41|414.81|413.01|415.01|413.21|414.21|412.41|0
1638816950000|2021-12-06 18:55:50|414.61|412.81|414.61|412.81|414.81|413.01|414.61|412.81|0
1638816960000|2021-12-06 18:56:00|414.41|412.61|413.81|412.01|414.41|412.61|413.81|412.01|0
1638816970000|2021-12-06 18:56:10|413.41|411.61|413.21|411.41|413.41|411.61|413.21|411.41|0
1638816980000|2021-12-06 18:56:20|413.41|411.61|413.41|411.61|413.41|411.61|413.41|411.61|0
1638816990000|2021-12-06 18:56:30|413.21|411.41|414.01|412.21|414.01|412.21|413.21|411.41|0
1638817000000|2021-12-06 18:56:40|413.81|412.01|413.81|412.01|413.9|412.1|413.81|412.01|0
1638817010000|2021-12-06 18:56:50|413.5|411.7|414.01|412.21|414.01|412.21|413.5|411.7|0
1638817020000|2021-12-06 18:57:00|414.41|412.61|414.61|412.81|414.61|412.81|414.41|412.61|0
1638817030000|2021-12-06 18:57:10|414.41|412.61|414.61|412.81|414.61|412.81|414.41|412.61|0
1638817040000|2021-12-06 18:57:20|415.01|413.21|415.01|413.21|415.01|413.21|415.01|413.21|0
1638817050000|2021-12-06 18:57:30|414.81|413.01|414.41|412.61|414.81|413.01|414.41|412.61|0
1638817060000|2021-12-06 18:57:40|414.61|412.81|414.81|413.01|414.81|413.01|414.51|412.71|0
1638817070000|2021-12-06 18:57:50|414.61|412.81|414.41|412.61|414.61|412.81|414.41|412.61|0
1638817080000|2021-12-06 18:58:00|414.61|412.81|414.01|412.21|414.61|412.81|414.01|412.21|0
1638817090000|2021-12-06 18:58:10|413.81|412.01|413.21|411.41|413.81|412.01|413.21|411.41|0
1638817100000|2021-12-06 18:58:20|413.01|411.21|412.61|410.81|413.01|411.21|412.61|410.81|0
1638817110000|2021-12-06 18:58:30|412.81|411.01|413.61|411.81|413.61|411.81|412.81|411.01|0
1638817120000|2021-12-06 18:58:40|413.41|411.61|412.81|411.01|413.41|411.61|412.81|411.01|0
1638817130000|2021-12-06 18:58:50|412.61|410.81|412.21|410.41|412.61|410.81|411.81|410.01|0
1638817140000|2021-12-06 18:59:00|412.41|410.61|413.21|411.41|413.21|411.41|412.41|410.61|0
1638817150000|2021-12-06 18:59:10|413.41|411.61|413.41|411.61|413.81|412.01|413.21|411.41|0
1638817160000|2021-12-06 18:59:20|413.61|411.81|412.8|411|413.61|411.81|412.8|411|0
1638817170000|2021-12-06 18:59:30|413|411.2|413.41|411.61|413.41|411.61|413|411.2|0
1638817180000|2021-12-06 18:59:40|413.21|411.41|413.5|411.7|413.61|411.81|413.2|411.4|0
1638817190000|2021-12-06 18:59:50|413.41|411.61|413.61|411.81|413.61|411.81|413.41|411.61|0
1638817200000|2021-12-06 19:00:00|413.81|412.01|413.81|412.01|413.81|412.01|413.4|411.6|0
1638817210000|2021-12-06 19:00:10|414.21|412.41|413.6|411.8|414.21|412.41|413.6|411.8|0
1638817220000|2021-12-06 19:00:20|414.21|412.41|414.81|413.01|414.81|413.01|414.21|412.41|0
1638817230000|2021-12-06 19:00:30|415.01|413.21|414.81|413.01|415.01|413.21|414.81|413.01|0
1638817240000|2021-12-06 19:00:40|415.21|413.41|415.01|413.21|415.41|413.61|415.01|413.21|0
1638817250000|2021-12-06 19:00:50|414.81|413.01|414.81|413.01|414.81|413.01|414.81|413.01|0
1638817260000|2021-12-06 19:01:00|414.61|412.81|414.41|412.61|414.61|412.81|414.41|412.61|0
1638817270000|2021-12-06 19:01:10|415.21|413.41|413.9|412.1|415.21|413.41|413.9|412.1|0
1638817280000|2021-12-06 19:01:20|413.7|411.9|414.3|412.5|414.3|412.5|413.7|411.9|0
1638817290000|2021-12-06 19:01:30|413.9|412.1|413.3|411.5|413.9|412.1|413.3|411.5|0
1638817300000|2021-12-06 19:01:40|413.39|411.59|413.1|411.3|413.5|411.7|413.1|411.3|0
1638817310000|2021-12-06 19:01:50|413.3|411.5|413.3|411.5|413.3|411.5|413.1|411.3|0
1638817320000|2021-12-06 19:02:00|413.5|411.7|414.3|412.5|414.3|412.5|413.5|411.7|0
1638817330000|2021-12-06 19:02:10|414.5|412.7|414.7|412.9|414.7|412.9|414.5|412.7|0
1638817340000|2021-12-06 19:02:20|414.9|413.1|414.7|412.9|414.9|413.1|414.7|412.9|0
1638817350000|2021-12-06 19:02:30|415.1|413.3|415.1|413.3|415.31|413.51|415|413.2|0
1638817360000|2021-12-06 19:02:40|414.7|412.9|414.5|412.7|414.9|413.1|414.5|412.7|0
1638817370000|2021-12-06 19:02:50|414.3|412.5|414.1|412.3|414.5|412.7|414.1|412.3|0
1638817380000|2021-12-06 19:03:00|414.9|413.1|415.91|414.11|415.91|414.11|414.9|413.1|0
1638817390000|2021-12-06 19:03:10|416.11|414.31|415.71|413.91|416.11|414.31|415.71|413.91|0
1638817400000|2021-12-06 19:03:20|415.91|414.11|415.51|413.71|415.91|414.11|415.3|413.5|0
1638817410000|2021-12-06 19:03:30|415.3|413.5|415.51|413.71|415.71|413.91|415.3|413.5|0
1638817420000|2021-12-06 19:03:40|415.71|413.91|415.3|413.5|415.71|413.91|415.3|413.5|0
1638817430000|2021-12-06 19:03:50|415.51|413.71|415.2|413.4|415.51|413.71|415.2|413.4|0
1638817440000|2021-12-06 19:04:00|415.1|413.3|414.3|412.5|415.3|413.5|414.3|412.5|0
1638817450000|2021-12-06 19:04:10|414.5|412.7|414.4|412.6|414.5|412.7|414.4|412.6|0
1638817460000|2021-12-06 19:04:20|414.3|412.5|414.3|412.5|414.9|413.1|414.3|412.5|0
1638817470000|2021-12-06 19:04:30|414.1|412.3|413.7|411.9|414.1|412.3|413.7|411.9|0
1638817480000|2021-12-06 19:04:40|413.9|412.1|413.9|412.1|413.9|412.1|413.9|412.1|0
1638817490000|2021-12-06 19:04:50|414.1|412.3|413.9|412.1|414.1|412.3|413.7|411.9|0
1638817500000|2021-12-06 19:05:00|414.1|412.3|413.09|411.29|414.1|412.3|413.09|411.29|0
1638817510000|2021-12-06 19:05:10|413.49|411.69|413.39|411.59|413.49|411.69|412.69|410.89|0
1638817520000|2021-12-06 19:05:20|413.49|411.69|413.29|411.49|413.49|411.69|412.89|411.09|0
1638817530000|2021-12-06 19:05:30|413.09|411.29|413.09|411.29|413.09|411.29|412.79|410.99|0
1638817540000|2021-12-06 19:05:40|413.49|411.69|413.49|411.69|413.49|411.69|413.49|411.69|0
1638817550000|2021-12-06 19:05:50|413.29|411.49|412.89|411.09|413.29|411.49|412.79|410.99|0
1638817560000|2021-12-06 19:06:00|412.29|410.49|412.49|410.69|412.49|410.69|412.29|410.49|0
1638817570000|2021-12-06 19:06:10|412.29|410.49|412.09|410.29|412.29|410.49|412.09|410.29|0
1638817580000|2021-12-06 19:06:20|412.29|410.49|412.09|410.29|412.29|410.49|412.09|410.29|0
1638817590000|2021-12-06 19:06:30|412.29|410.49|411.69|409.89|412.29|410.49|411.69|409.89|0
1638817600000|2021-12-06 19:06:40|411.98|410.18|412.09|410.29|412.09|410.29|411.98|410.18|0
1638817610000|2021-12-06 19:06:50|411.69|409.89|411.49|409.69|411.89|410.09|411.49|409.69|0
1638817620000|2021-12-06 19:07:00|411.78|409.98|411.69|409.89|412.09|410.29|411.69|409.89|0
1638817630000|2021-12-06 19:07:10|412.09|410.29|411.69|409.89|412.09|410.29|411.69|409.89|0
1638817640000|2021-12-06 19:07:20|411.49|409.69|411.69|409.89|411.69|409.89|411.49|409.69|0
1638817650000|2021-12-06 19:07:30|411.89|410.09|411.29|409.49|411.89|410.09|411.29|409.49|0
1638817660000|2021-12-06 19:07:40|410.88|409.08|410.48|408.68|410.88|409.08|410.28|408.48|0
1638817670000|2021-12-06 19:07:50|410.28|408.48|410.68|408.88|410.68|408.88|410.28|408.48|0
1638817680000|2021-12-06 19:08:00|411.28|409.48|411.49|409.69|411.49|409.69|411.28|409.48|0
1638817690000|2021-12-06 19:08:10|411.89|410.09|411.28|409.48|411.89|410.09|411.28|409.48|0
1638817700000|2021-12-06 19:08:20|411.08|409.28|410.88|409.08|411.08|409.28|410.88|409.08|0
1638817710000|2021-12-06 19:08:30|411.08|409.28|411.08|409.28|411.28|409.48|411.08|409.28|0
1638817720000|2021-12-06 19:08:40|411.48|409.68|410.88|409.08|411.48|409.68|410.88|409.08|0
1638817730000|2021-12-06 19:08:50|411.08|409.28|411.08|409.28|411.08|409.28|410.88|409.08|0
1638817740000|2021-12-06 19:09:00|411.28|409.48|411.28|409.48|411.28|409.48|411.08|409.28|0
1638817750000|2021-12-06 19:09:10|411.08|409.28|411.88|410.08|411.88|410.08|411.08|409.28|0
1638817760000|2021-12-06 19:09:20|411.68|409.88|411.48|409.68|411.88|410.08|411.48|409.68|0
1638817770000|2021-12-06 19:09:30|411.68|409.88|411.48|409.68|411.88|410.08|411.48|409.68|0
1638817780000|2021-12-06 19:09:40|411.28|409.48|411.08|409.28|411.28|409.48|410.88|409.08|0
1638817790000|2021-12-06 19:09:50|411.28|409.48|410.88|409.08|411.28|409.48|410.88|409.08|0
1638817800000|2021-12-06 19:10:00|411.08|409.28|412.08|410.28|412.08|410.28|411.08|409.28|0
1638817810000|2021-12-06 19:10:10|412.29|410.49|412.89|411.09|412.89|411.09|412.29|410.49|0
1638817820000|2021-12-06 19:10:20|412.69|410.89|412.89|411.09|413.09|411.29|412.69|410.89|0
1638817830000|2021-12-06 19:10:30|413.29|411.49|412.89|411.09|413.29|411.49|412.89|411.09|0
1638817840000|2021-12-06 19:10:40|412.69|410.89|412.49|410.69|412.69|410.89|412.49|410.69|0
1638817850000|2021-12-06 19:10:50|412.98|411.18|412.89|411.09|412.98|411.18|412.89|411.09|0
1638817860000|2021-12-06 19:11:00|412.69|410.89|413.49|411.69|413.49|411.69|412.69|410.89|0
1638817870000|2021-12-06 19:11:10|412.89|411.09|412.89|411.09|413.09|411.29|412.89|411.09|0
1638817880000|2021-12-06 19:11:20|413.09|411.29|413.09|411.29|413.09|411.29|412.89|411.09|0
1638817890000|2021-12-06 19:11:30|413.29|411.49|413.09|411.29|413.29|411.49|413.09|411.29|0
1638817900000|2021-12-06 19:11:40|412.89|411.09|412.89|411.09|412.89|411.09|412.89|411.09|0
1638817910000|2021-12-06 19:11:50|412.48|410.68|412.28|410.48|412.48|410.68|412.28|410.48|0
1638817920000|2021-12-06 19:12:00|412.48|410.68|412.89|411.09|412.89|411.09|412.28|410.48|0
1638817930000|2021-12-06 19:12:10|413.09|411.29|413.29|411.49|413.49|411.69|413.09|411.29|0
1638817940000|2021-12-06 19:12:20|413.49|411.69|413.69|411.89|413.89|412.09|413.49|411.69|0
1638817950000|2021-12-06 19:12:30|413.49|411.69|413.49|411.69|413.69|411.89|413.49|411.69|0
1638817960000|2021-12-06 19:12:40|413.89|412.09|414.49|412.69|414.49|412.69|413.69|411.89|0
1638817970000|2021-12-06 19:12:50|414.09|412.29|414.09|412.29|414.29|412.49|414.09|412.29|0
1638817980000|2021-12-06 19:13:00|413.89|412.09|413.89|412.09|414.09|412.29|413.69|411.89|0
1638817990000|2021-12-06 19:13:10|413.08|411.28|413.08|411.28|413.08|411.28|412.68|410.88|0
1638818000000|2021-12-06 19:13:20|413.29|411.49|412.88|411.08|413.29|411.49|412.88|411.08|0
1638818010000|2021-12-06 19:13:30|412.68|410.88|413.29|411.49|413.29|411.49|412.68|410.88|0
1638818020000|2021-12-06 19:13:40|413.08|411.28|412.88|411.08|413.29|411.49|412.88|411.08|0
1638818030000|2021-12-06 19:13:50|412.48|410.68|412.48|410.68|412.48|410.68|412.28|410.48|0
1638818040000|2021-12-06 19:14:00|412.68|410.88|413.28|411.48|413.28|411.48|412.68|410.88|0
1638818050000|2021-12-06 19:14:10|413.08|411.28|412.88|411.08|413.08|411.28|412.88|411.08|0
1638818060000|2021-12-06 19:14:20|413.08|411.28|413.08|411.28|413.08|411.28|413.08|411.28|0
1638818070000|2021-12-06 19:14:30|412.88|411.08|412.88|411.08|413.08|411.28|412.88|411.08|0
1638818080000|2021-12-06 19:14:40|412.68|410.88|412.68|410.88|412.88|411.08|412.68|410.88|0
1638818090000|2021-12-06 19:14:50|412.88|411.08|412.88|411.08|412.88|411.08|412.88|411.08|0
1638818100000|2021-12-06 19:15:00|413.08|411.28|412.48|410.68|413.08|411.28|412.48|410.68|0
1638818110000|2021-12-06 19:15:10|412.68|410.88|411.88|410.08|412.68|410.88|411.88|410.08|0
1638818120000|2021-12-06 19:15:20|412.28|410.48|412.68|410.88|412.68|410.88|412.28|410.48|0
1638818130000|2021-12-06 19:15:30|412.48|410.68|412.48|410.68|412.68|410.88|412.28|410.48|0
1638818140000|2021-12-06 19:15:40|412.08|410.28|412.28|410.48|412.28|410.48|411.88|410.08|0
1638818150000|2021-12-06 19:15:50|412.68|410.88|413.08|411.28|413.08|411.28|412.48|410.68|0
1638818160000|2021-12-06 19:16:00|413.28|411.48|413.28|411.48|413.28|411.48|413.28|411.48|0
1638818170000|2021-12-06 19:16:10|413.48|411.68|414.18|412.38|414.18|412.38|413.48|411.68|0
1638818180000|2021-12-06 19:16:20|414.38|412.58|413.88|412.08|414.49|412.69|413.88|412.08|0
1638818190000|2021-12-06 19:16:30|414.09|412.29|414.09|412.29|414.49|412.69|414.09|412.29|0
1638818200000|2021-12-06 19:16:40|414.29|412.49|413.88|412.08|414.29|412.49|413.88|412.08|0
1638818210000|2021-12-06 19:16:50|413.68|411.88|413.48|411.68|413.68|411.88|413.48|411.68|0
1638818220000|2021-12-06 19:17:00|413.28|411.48|412.88|411.08|413.28|411.48|412.88|411.08|0
1638818230000|2021-12-06 19:17:10|412.68|410.88|412.48|410.68|412.68|410.88|412.48|410.68|0
1638818240000|2021-12-06 19:17:20|412.68|410.88|412.68|410.88|412.68|410.88|412.28|410.48|0
1638818250000|2021-12-06 19:17:30|413.28|411.48|413.18|411.38|413.48|411.68|413.18|411.38|0
1638818260000|2021-12-06 19:17:40|412.88|411.08|412.88|411.08|413.08|411.28|412.88|411.08|0
1638818270000|2021-12-06 19:17:50|413.08|411.28|412.68|410.88|413.08|411.28|412.68|410.88|0
1638818280000|2021-12-06 19:18:00|413.08|411.28|412.98|411.18|413.08|411.28|412.98|411.18|0
1638818290000|2021-12-06 19:18:10|413.08|411.28|413.08|411.28|413.08|411.28|412.48|410.68|0
1638818300000|2021-12-06 19:18:20|412.68|410.88|413.28|411.48|413.28|411.48|412.68|410.88|0
1638818310000|2021-12-06 19:18:30|413.48|411.68|413.08|411.28|413.48|411.68|413.08|411.28|0
1638818320000|2021-12-06 19:18:40|413.28|411.48|413.28|411.48|413.48|411.68|413.28|411.48|0
1638818330000|2021-12-06 19:18:50|413.48|411.68|412.48|410.68|413.48|411.68|412.48|410.68|0
1638818340000|2021-12-06 19:19:00|412.68|410.88|412.48|410.68|412.88|411.08|412.48|410.68|0
1638818350000|2021-12-06 19:19:10|412.28|410.48|412.08|410.28|412.28|410.48|412.08|410.28|0
1638818360000|2021-12-06 19:19:20|412.17|410.37|412.28|410.48|412.28|410.48|412.17|410.37|0
1638818370000|2021-12-06 19:19:30|412.48|410.68|413.08|411.28|413.08|411.28|412.48|410.68|0
1638818380000|2021-12-06 19:19:40|412.88|411.08|413.08|411.28|413.08|411.28|412.88|411.08|0
1638818390000|2021-12-06 19:19:50|412.88|411.08|411.87|410.07|413.08|411.28|411.87|410.07|0
1638818400000|2021-12-06 19:20:00|411.67|409.87|411.47|409.67|411.87|410.07|411.47|409.67|0
1638818410000|2021-12-06 19:20:10|411.87|410.07|412.28|410.48|412.28|410.48|411.47|409.67|0
1638818420000|2021-12-06 19:20:20|412.07|410.27|411.27|409.47|412.07|410.27|411.27|409.47|0
1638818430000|2021-12-06 19:20:30|411.47|409.67|411.27|409.47|411.47|409.67|411.27|409.47|0
1638818440000|2021-12-06 19:20:40|411.47|409.67|411.07|409.27|411.47|409.67|411.07|409.27|0
1638818450000|2021-12-06 19:20:50|411.27|409.47|411.27|409.47|411.27|409.47|411.07|409.27|0
1638818460000|2021-12-06 19:21:00|411.47|409.67|410.87|409.07|411.47|409.67|410.87|409.07|0
1638818470000|2021-12-06 19:21:10|411.07|409.27|411.17|409.37|411.47|409.67|411.07|409.27|0
1638818480000|2021-12-06 19:21:20|411.07|409.27|410.87|409.07|411.07|409.27|410.87|409.07|0
1638818490000|2021-12-06 19:21:30|411.07|409.27|410.67|408.87|411.27|409.47|410.67|408.87|0
1638818500000|2021-12-06 19:21:40|411.07|409.27|410.87|409.07|411.07|409.27|410.67|408.87|0
1638818510000|2021-12-06 19:21:50|410.67|408.87|411.07|409.27|411.07|409.27|410.67|408.87|0
1638818520000|2021-12-06 19:22:00|411.67|409.87|412.07|410.27|412.07|410.27|411.67|409.87|0
1638818530000|2021-12-06 19:22:10|412.27|410.47|412.88|411.08|412.88|411.08|412.27|410.47|0
1638818540000|2021-12-06 19:22:20|412.67|410.87|412.88|411.08|412.88|411.08|412.67|410.87|0
1638818550000|2021-12-06 19:22:30|412.67|410.87|412.77|410.97|412.77|410.97|412.67|410.87|0
1638818560000|2021-12-06 19:22:40|412.67|410.87|412.27|410.47|412.67|410.87|412.07|410.27|0
1638818570000|2021-12-06 19:22:50|412.07|410.27|412.47|410.67|412.47|410.67|412.07|410.27|0
1638818580000|2021-12-06 19:23:00|412.67|410.87|412.47|410.67|412.87|411.07|412.47|410.67|0
1638818590000|2021-12-06 19:23:10|412.67|410.87|411.87|410.07|412.67|410.87|411.87|410.07|0
1638818600000|2021-12-06 19:23:20|412.07|410.27|412.07|410.27|412.27|410.47|412.07|410.27|0
1638818610000|2021-12-06 19:23:30|412.27|410.47|412.07|410.27|412.27|410.47|412.07|410.27|0
1638818620000|2021-12-06 19:23:40|412.27|410.47|412.47|410.67|412.67|410.87|412.27|410.47|0
1638818630000|2021-12-06 19:23:50|412.67|410.87|412.07|410.27|412.67|410.87|412.07|410.27|0
1638818640000|2021-12-06 19:24:00|411.87|410.07|412.27|410.47|412.27|410.47|411.87|410.07|0
1638818650000|2021-12-06 19:24:10|411.87|410.07|411.87|410.07|412.07|410.27|411.87|410.07|0
1638818660000|2021-12-06 19:24:20|411.67|409.87|411.87|410.07|411.87|410.07|411.47|409.67|0
1638818670000|2021-12-06 19:24:30|411.77|409.97|411.27|409.47|411.77|409.97|411.27|409.47|0
1638818680000|2021-12-06 19:24:40|411.47|409.67|411.87|410.07|411.87|410.07|411.47|409.67|0
1638818690000|2021-12-06 19:24:50|411.67|409.87|411.87|410.07|411.87|410.07|411.47|409.67|0
1638818700000|2021-12-06 19:25:00|412.07|410.27|411.56|409.76|412.07|410.27|411.56|409.76|0
1638818710000|2021-12-06 19:25:10|411.67|409.87|411.67|409.87|411.67|409.87|411.47|409.67|0
1638818720000|2021-12-06 19:25:20|411.87|410.07|411.47|409.67|411.87|410.07|411.47|409.67|0
1638818730000|2021-12-06 19:25:30|411.56|409.76|411.67|409.87|411.67|409.87|411.47|409.67|0
1638818740000|2021-12-06 19:25:40|411.87|410.07|411.27|409.47|411.87|410.07|411.27|409.47|0
1638818750000|2021-12-06 19:25:50|411.47|409.67|411.27|409.47|411.47|409.67|411.27|409.47|0
1638818760000|2021-12-06 19:26:00|411.47|409.67|411.27|409.47|411.47|409.67|411.27|409.47|0
1638818770000|2021-12-06 19:26:10|411.07|409.27|411.27|409.47|411.27|409.47|411.07|409.27|0
1638818780000|2021-12-06 19:26:20|411.47|409.67|412.27|410.47|412.27|410.47|411.47|409.67|0
1638818790000|2021-12-06 19:26:30|412.47|410.67|412.27|410.47|412.47|410.67|412.27|410.47|0
1638818800000|2021-12-06 19:26:40|412.67|410.87|412.27|410.47|412.67|410.87|412.27|410.47|0
1638818810000|2021-12-06 19:26:50|412.47|410.67|412.07|410.27|412.47|410.67|412.07|410.27|0
1638818820000|2021-12-06 19:27:00|412.27|410.47|411.67|409.87|412.27|410.47|411.67|409.87|0
1638818830000|2021-12-06 19:27:10|411.47|409.67|410.66|408.86|411.47|409.67|410.66|408.86|0
1638818840000|2021-12-06 19:27:20|410.86|409.06|410.66|408.86|410.86|409.06|410.66|408.86|0
1638818850000|2021-12-06 19:27:30|411.07|409.27|411.07|409.27|411.07|409.27|411.07|409.27|0
1638818860000|2021-12-06 19:27:40|410.86|409.06|410.66|408.86|410.86|409.06|410.66|408.86|0
1638818870000|2021-12-06 19:27:50|410.86|409.06|411.06|409.26|411.06|409.26|410.66|408.86|0
1638818880000|2021-12-06 19:28:00|411.27|409.47|411.67|409.87|411.67|409.87|411.27|409.47|0
1638818890000|2021-12-06 19:28:10|412.07|410.27|412.47|410.67|412.47|410.67|412.07|410.27|0
1638818900000|2021-12-06 19:28:20|412.67|410.87|413.27|411.47|413.27|411.47|412.67|410.87|0
1638818910000|2021-12-06 19:28:30|413.07|411.27|412.47|410.67|413.07|411.27|412.47|410.67|0
1638818920000|2021-12-06 19:28:40|412.27|410.47|412.07|410.27|412.27|410.47|412.07|410.27|0
1638818930000|2021-12-06 19:28:50|411.26|409.46|411.46|409.66|411.46|409.66|411.26|409.46|0
1638818940000|2021-12-06 19:29:00|411.67|409.87|412.47|410.67|412.67|410.87|411.67|409.87|0
1638818950000|2021-12-06 19:29:10|412.27|410.47|411.66|409.86|412.27|410.47|411.66|409.86|0
1638818960000|2021-12-06 19:29:20|411.26|409.46|411.46|409.66|411.56|409.76|411.26|409.46|0
1638818970000|2021-12-06 19:29:30|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638818980000|2021-12-06 19:29:40|411.66|409.86|411.46|409.66|411.66|409.86|411.26|409.46|0
1638818990000|2021-12-06 19:29:50|411.26|409.46|411.26|409.46|411.26|409.46|410.86|409.06|0
1638819000000|2021-12-06 19:30:00|411.46|409.66|412.27|410.47|412.27|410.47|411.46|409.66|0
1638819010000|2021-12-06 19:30:10|412.67|410.87|412.87|411.07|412.87|411.07|412.47|410.67|0
1638819020000|2021-12-06 19:30:20|413.37|411.57|413.27|411.47|413.47|411.67|413.07|411.27|0
1638819030000|2021-12-06 19:30:30|413.07|411.27|413.27|411.47|413.27|411.47|413.07|411.27|0
1638819040000|2021-12-06 19:30:40|413.47|411.67|413.07|411.27|413.47|411.67|413.07|411.27|0
1638819050000|2021-12-06 19:30:50|413.27|411.47|412.26|410.46|413.47|411.67|412.26|410.46|0
1638819060000|2021-12-06 19:31:00|411.86|410.06|413.47|411.67|413.47|411.67|411.86|410.06|0
1638819070000|2021-12-06 19:31:10|413.07|411.27|412.87|411.07|413.07|411.27|412.67|410.87|0
1638819080000|2021-12-06 19:31:20|412.67|410.87|412.46|410.66|412.67|410.87|412.26|410.46|0
1638819090000|2021-12-06 19:31:30|412.67|410.87|412.46|410.66|412.67|410.87|412.46|410.66|0
1638819100000|2021-12-06 19:31:40|412.26|410.46|411.46|409.66|412.26|410.46|411.46|409.66|0
1638819110000|2021-12-06 19:31:50|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819120000|2021-12-06 19:32:00|411.66|409.86|411.26|409.46|411.86|410.06|411.26|409.46|0
1638819130000|2021-12-06 19:32:10|411.36|409.56|411.86|410.06|411.86|410.06|411.36|409.56|0
1638819140000|2021-12-06 19:32:20|412.26|410.46|411.86|410.06|412.26|410.46|411.86|410.06|0
1638819150000|2021-12-06 19:32:30|412.06|410.26|411.86|410.06|412.06|410.26|411.66|409.86|0
1638819160000|2021-12-06 19:32:40|411.66|409.86|412.06|410.26|412.06|410.26|411.46|409.66|0
1638819170000|2021-12-06 19:32:50|411.86|410.06|411.26|409.46|411.86|410.06|411.26|409.46|0
1638819180000|2021-12-06 19:33:00|411.46|409.66|411.36|409.56|411.76|409.96|411.36|409.56|0
1638819190000|2021-12-06 19:33:10|411.46|409.66|411.26|409.46|411.46|409.66|411.06|409.26|0
1638819200000|2021-12-06 19:33:20|411.06|409.26|411.46|409.66|411.46|409.66|411.06|409.26|0
1638819210000|2021-12-06 19:33:30|411.66|409.86|411.86|410.06|411.86|410.06|411.66|409.86|0
1638819220000|2021-12-06 19:33:40|411.66|409.86|411.66|409.86|411.86|410.06|411.66|409.86|0
1638819230000|2021-12-06 19:33:50|411.86|410.06|412.06|410.26|412.06|410.26|411.86|410.06|0
1638819240000|2021-12-06 19:34:00|411.46|409.66|411.46|409.66|411.46|409.66|411.46|409.66|0
1638819250000|2021-12-06 19:34:10|411.66|409.86|411.96|410.16|412.06|410.26|411.66|409.86|0
1638819260000|2021-12-06 19:34:20|411.86|410.06|411.46|409.66|411.86|410.06|411.46|409.66|0
1638819270000|2021-12-06 19:34:30|411.66|409.86|411.66|409.86|411.66|409.86|411.46|409.66|0
1638819280000|2021-12-06 19:34:40|411.56|409.76|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819290000|2021-12-06 19:34:50|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819300000|2021-12-06 19:35:00|411.66|409.86|410.86|409.06|411.86|410.06|410.86|409.06|0
1638819310000|2021-12-06 19:35:10|411.26|409.46|411.26|409.46|411.46|409.66|411.06|409.26|0
1638819320000|2021-12-06 19:35:20|411.06|409.26|410.95|409.15|411.26|409.46|410.95|409.15|0
1638819330000|2021-12-06 19:35:30|410.86|409.06|410.66|408.86|410.86|409.06|410.46|408.66|0
1638819340000|2021-12-06 19:35:40|410.06|408.26|410.26|408.46|410.66|408.86|410.06|408.26|0
1638819350000|2021-12-06 19:35:50|410.06|408.26|410.26|408.46|410.26|408.46|410.06|408.26|0
1638819360000|2021-12-06 19:36:00|410.46|408.66|410.86|409.06|410.86|409.06|410.46|408.66|0
1638819370000|2021-12-06 19:36:10|411.06|409.26|411.06|409.26|411.06|409.26|411.06|409.26|0
1638819380000|2021-12-06 19:36:20|410.86|409.06|410.86|409.06|411.06|409.26|410.86|409.06|0
1638819390000|2021-12-06 19:36:30|411.06|409.26|411.46|409.66|411.46|409.66|411.06|409.26|0
1638819400000|2021-12-06 19:36:40|411.55|409.75|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819410000|2021-12-06 19:36:50|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819420000|2021-12-06 19:37:00|411.66|409.86|411.46|409.66|411.66|409.86|411.46|409.66|0
1638819430000|2021-12-06 19:37:10|411.26|409.46|411.15|409.35|411.46|409.66|411.15|409.35|0
1638819440000|2021-12-06 19:37:20|411.06|409.26|411.06|409.26|411.06|409.26|411.06|409.26|0
1638819450000|2021-12-06 19:37:30|411.46|409.66|411.46|409.66|411.46|409.66|411.46|409.66|0
1638819460000|2021-12-06 19:37:40|411.26|409.46|410.05|408.25|411.26|409.46|410.05|408.25|0
1638819470000|2021-12-06 19:37:50|409.85|408.05|410.25|408.45|410.45|408.65|409.85|408.05|0
1638819480000|2021-12-06 19:38:00|410.65|408.85|410.85|409.05|411.05|409.25|410.65|408.85|0
1638819490000|2021-12-06 19:38:10|411.05|409.25|410.85|409.05|411.05|409.25|410.85|409.05|0
1638819500000|2021-12-06 19:38:20|410.45|408.65|410.05|408.25|410.45|408.65|410.05|408.25|0
1638819510000|2021-12-06 19:38:30|410.25|408.45|410.25|408.45|410.25|408.45|410.05|408.25|0
1638819520000|2021-12-06 19:38:40|410.45|408.65|410.85|409.05|410.85|409.05|410.25|408.45|0
1638819530000|2021-12-06 19:38:50|411.05|409.25|410.65|408.85|411.05|409.25|410.65|408.85|0
1638819540000|2021-12-06 19:39:00|410.85|409.05|410.85|409.05|410.85|409.05|410.65|408.85|0
1638819550000|2021-12-06 19:39:10|411.05|409.25|411.05|409.25|411.05|409.25|410.85|409.05|0
1638819560000|2021-12-06 19:39:20|410.85|409.05|411.05|409.25|411.05|409.25|410.85|409.05|0
1638819570000|2021-12-06 19:39:30|410.85|409.05|410.65|408.85|410.85|409.05|410.45|408.65|0
1638819580000|2021-12-06 19:39:40|410.85|409.05|410.25|408.45|410.85|409.05|410.05|408.25|0
1638819590000|2021-12-06 19:39:50|410.05|408.25|409.65|407.85|410.05|408.25|409.65|407.85|0
1638819600000|2021-12-06 19:40:00|409.85|408.05|409.45|407.65|409.85|408.05|409.05|407.25|0
1638819610000|2021-12-06 19:40:10|409.05|407.25|410.25|408.45|410.25|408.45|409.05|407.25|0
1638819620000|2021-12-06 19:40:20|410.45|408.65|410.25|408.45|410.45|408.65|410.25|408.45|0
1638819630000|2021-12-06 19:40:30|410.05|408.25|410.05|408.25|410.05|408.25|409.85|408.05|0
1638819640000|2021-12-06 19:40:40|410.25|408.45|409.45|407.65|410.25|408.45|409.45|407.65|0
1638819650000|2021-12-06 19:40:50|409.25|407.45|409.25|407.45|409.25|407.45|409.05|407.25|0
1638819660000|2021-12-06 19:41:00|409.45|407.65|408.85|407.05|409.45|407.65|408.85|407.05|0
1638819670000|2021-12-06 19:41:10|409.25|407.45|409.05|407.25|409.45|407.65|409.05|407.25|0
1638819680000|2021-12-06 19:41:20|409.25|407.45|409.05|407.25|409.25|407.45|408.85|407.05|0
1638819690000|2021-12-06 19:41:30|409.25|407.45|408.85|407.05|409.25|407.45|408.85|407.05|0
1638819700000|2021-12-06 19:41:40|408.45|406.65|408.25|406.45|408.45|406.65|408.05|406.25|0
1638819710000|2021-12-06 19:41:50|408.05|406.25|407.85|406.05|408.05|406.25|407.85|406.05|0
1638819720000|2021-12-06 19:42:00|408.25|406.45|407.65|405.85|408.25|406.45|407.65|405.85|0
1638819730000|2021-12-06 19:42:10|407.25|405.45|407.25|405.45|407.25|405.45|407.05|405.25|0
1638819740000|2021-12-06 19:42:20|407.05|405.25|407.05|405.25|407.25|405.45|407.05|405.25|0
1638819750000|2021-12-06 19:42:30|406.85|405.05|407.45|405.65|407.45|405.65|406.85|405.05|0
1638819760000|2021-12-06 19:42:40|407.25|405.45|406.45|404.65|407.25|405.45|406.25|404.45|0
1638819770000|2021-12-06 19:42:50|406.05|404.25|406.05|404.25|406.05|404.25|405.85|404.05|0
1638819780000|2021-12-06 19:43:00|405.85|404.05|406.45|404.65|406.45|404.65|405.85|404.05|0
1638819790000|2021-12-06 19:43:10|406.85|405.05|406.25|404.45|406.85|405.05|406.25|404.45|0
1638819800000|2021-12-06 19:43:20|406.05|404.25|406.25|404.45|406.25|404.45|406.05|404.25|0
1638819810000|2021-12-06 19:43:30|406.05|404.25|406.25|404.45|406.25|404.45|406.05|404.25|0
1638819820000|2021-12-06 19:43:40|406.05|404.25|405.65|403.85|406.05|404.25|405.65|403.85|0
1638819830000|2021-12-06 19:43:50|405.45|403.65|404.66|402.86|405.45|403.65|404.46|402.66|0
1638819840000|2021-12-06 19:44:00|405.45|403.65|406.05|404.25|406.05|404.25|405.45|403.65|0
1638819850000|2021-12-06 19:44:10|405.85|404.05|404.86|403.06|406.05|404.25|404.86|403.06|0
1638819860000|2021-12-06 19:44:20|405.25|403.45|404.66|402.86|405.25|403.45|404.66|402.86|0
1638819870000|2021-12-06 19:44:30|405.05|403.25|404.85|403.05|405.05|403.25|404.66|402.86|0
1638819880000|2021-12-06 19:44:40|404.26|402.46|404.06|402.26|404.66|402.86|404.06|402.26|0
1638819890000|2021-12-06 19:44:50|404.26|402.46|404.06|402.26|404.26|402.46|404.06|402.26|0
1638819900000|2021-12-06 19:45:00|404.46|402.66|405.05|403.25|405.05|403.25|404.46|402.66|0
1638819910000|2021-12-06 19:45:10|404.85|403.05|405.25|403.45|405.25|403.45|404.85|403.05|0
1638819920000|2021-12-06 19:45:20|405.05|403.25|405.85|404.05|405.85|404.05|405.05|403.25|0
1638819930000|2021-12-06 19:45:30|405.65|403.85|405.85|404.05|405.85|404.05|405.65|403.85|0
1638819940000|2021-12-06 19:45:40|405.65|403.85|405.65|403.85|405.85|404.05|405.65|403.85|0
1638819950000|2021-12-06 19:45:50|405.45|403.65|405.65|403.85|405.65|403.85|405.45|403.65|0
1638819960000|2021-12-06 19:46:00|405.85|404.05|406.25|404.45|406.45|404.65|405.85|404.05|0
1638819970000|2021-12-06 19:46:10|405.45|403.65|405.65|403.85|405.65|403.85|405.45|403.65|0
1638819980000|2021-12-06 19:46:20|405.45|403.65|405.85|404.05|406.05|404.25|405.45|403.65|0
1638819990000|2021-12-06 19:46:30|406.05|404.25|405.45|403.65|406.05|404.25|405.45|403.65|0
1638820000000|2021-12-06 19:46:40|405.65|403.85|405.65|403.85|405.65|403.85|405.65|403.85|0
1638820010000|2021-12-06 19:46:50|405.45|403.65|405.45|403.65|405.65|403.85|405.45|403.65|0
1638820020000|2021-12-06 19:47:00|405.25|403.45|405.45|403.65|405.85|404.05|405.25|403.45|0
1638820030000|2021-12-06 19:47:10|405.25|403.45|404.85|403.05|405.25|403.45|404.65|402.85|0
1638820040000|2021-12-06 19:47:20|405.25|403.45|405.05|403.25|405.25|403.45|405.05|403.25|0
1638820050000|2021-12-06 19:47:30|404.85|403.05|404.85|403.05|405.05|403.25|404.85|403.05|0
1638820060000|2021-12-06 19:47:40|404.65|402.85|404.25|402.45|404.65|402.85|404.06|402.26|0
1638820070000|2021-12-06 19:47:50|404.45|402.65|403.66|401.86|404.45|402.65|403.66|401.86|0
1638820080000|2021-12-06 19:48:00|403.86|402.06|403.06|401.26|403.86|402.06|403.06|401.26|0
1638820090000|2021-12-06 19:48:10|402.66|400.86|403.06|401.26|403.06|401.26|402.66|400.86|0
1638820100000|2021-12-06 19:48:20|402.86|401.06|403.46|401.66|403.46|401.66|402.86|401.06|0
1638820110000|2021-12-06 19:48:30|403.26|401.46|402.07|400.27|403.26|401.46|402.07|400.27|0
1638820120000|2021-12-06 19:48:40|402.46|400.66|402.86|401.06|402.86|401.06|402.46|400.66|0
1638820130000|2021-12-06 19:48:50|403.06|401.26|403.26|401.46|403.46|401.66|403.06|401.26|0
1638820140000|2021-12-06 19:49:00|403.46|401.66|402.86|401.06|403.46|401.66|402.86|401.06|0
1638820150000|2021-12-06 19:49:10|403.06|401.26|403.26|401.46|403.26|401.46|402.86|401.06|0
1638820160000|2021-12-06 19:49:20|403.06|401.26|404.25|402.45|404.25|402.45|403.06|401.26|0
1638820170000|2021-12-06 19:49:30|404.45|402.65|404.25|402.45|404.45|402.65|404.25|402.45|0
1638820180000|2021-12-06 19:49:40|403.85|402.05|403.46|401.66|403.85|402.05|403.46|401.66|0
1638820190000|2021-12-06 19:49:50|403.65|401.85|403.26|401.46|403.65|401.85|403.26|401.46|0
1638820200000|2021-12-06 19:50:00|403.06|401.26|402.06|400.26|403.06|401.26|402.06|400.26|0
1638820210000|2021-12-06 19:50:10|402.26|400.46|402.06|400.26|402.26|400.46|401.87|400.07|0
1638820220000|2021-12-06 19:50:20|401.87|400.07|401.07|399.27|402.06|400.26|401.07|399.27|0
1638820230000|2021-12-06 19:50:30|401.47|399.67|401.07|399.27|401.47|399.67|400.87|399.07|0
1638820240000|2021-12-06 19:50:40|400.87|399.07|401.47|399.67|401.47|399.67|400.87|399.07|0
1638820250000|2021-12-06 19:50:50|401.07|399.27|401.07|399.27|401.07|399.27|400.87|399.07|0
1638820260000|2021-12-06 19:51:00|401.67|399.87|401.86|400.06|402.06|400.26|401.67|399.87|0
1638820270000|2021-12-06 19:51:10|401.96|400.16|401.86|400.06|402.06|400.26|401.86|400.06|0
1638820280000|2021-12-06 19:51:20|402.06|400.26|401.86|400.06|402.06|400.26|401.86|400.06|0
1638820290000|2021-12-06 19:51:30|401.27|399.47|400.67|398.87|401.27|399.47|400.67|398.87|0
1638820300000|2021-12-06 19:51:40|401.27|399.47|401.47|399.67|401.47|399.67|401.27|399.47|0
1638820310000|2021-12-06 19:51:50|401.67|399.87|401.86|400.06|402.06|400.26|401.67|399.87|0
1638820320000|2021-12-06 19:52:00|402.06|400.26|402.06|400.26|402.06|400.26|401.86|400.06|0
1638820330000|2021-12-06 19:52:10|401.86|400.06|401.86|400.06|401.86|400.06|401.66|399.86|0
1638820340000|2021-12-06 19:52:20|401.47|399.67|401.66|399.86|401.66|399.86|401.47|399.67|0
1638820350000|2021-12-06 19:52:30|401.86|400.06|401.27|399.47|401.86|400.06|401.27|399.47|0
1638820360000|2021-12-06 19:52:40|401.47|399.67|401.66|399.86|401.66|399.86|401.47|399.67|0
1638820370000|2021-12-06 19:52:50|402.06|400.26|402.06|400.26|402.06|400.26|402.06|400.26|0
1638820380000|2021-12-06 19:53:00|401.86|400.06|401.86|400.06|401.86|400.06|401.86|400.06|0
1638820390000|2021-12-06 19:53:10|401.66|399.86|402.66|400.86|402.66|400.86|401.66|399.86|0
1638820400000|2021-12-06 19:53:20|402.86|401.06|402.66|400.86|402.86|401.06|402.46|400.66|0
1638820410000|2021-12-06 19:53:30|402.46|400.66|402.26|400.46|402.46|400.66|402.26|400.46|0
1638820420000|2021-12-06 19:53:40|402.06|400.26|402.46|400.66|402.46|400.66|402.06|400.26|0
1638820430000|2021-12-06 19:53:50|402.26|400.46|402.26|400.46|402.26|400.46|402.06|400.26|0
1638820440000|2021-12-06 19:54:00|401.46|399.66|401.66|399.86|401.66|399.86|401.27|399.47|0
1638820450000|2021-12-06 19:54:10|401.46|399.66|401.07|399.27|401.46|399.66|401.07|399.27|0
1638820460000|2021-12-06 19:54:20|401.27|399.47|401.46|399.66|401.46|399.66|401.27|399.47|0
1638820470000|2021-12-06 19:54:30|401.27|399.47|401.46|399.66|401.46|399.66|401.27|399.47|0
1638820480000|2021-12-06 19:54:40|401.27|399.47|401.86|400.06|401.86|400.06|401.27|399.47|0
1638820490000|2021-12-06 19:54:50|401.66|399.86|401.86|400.06|402.06|400.26|401.66|399.86|0
1638820500000|2021-12-06 19:55:00|401.66|399.86|400.87|399.07|401.66|399.86|400.87|399.07|0
1638820510000|2021-12-06 19:55:10|401.07|399.27|400.67|398.87|401.07|399.27|400.67|398.87|0
1638820520000|2021-12-06 19:55:20|400.87|399.07|401.86|400.06|401.86|400.06|400.87|399.07|0
1638820530000|2021-12-06 19:55:30|402.06|400.26|402.65|400.85|402.65|400.85|402.06|400.26|0
1638820540000|2021-12-06 19:55:40|402.85|401.05|402.46|400.66|402.85|401.05|402.46|400.66|0
1638820550000|2021-12-06 19:55:50|402.26|400.46|402.26|400.46|402.65|400.85|402.26|400.46|0
1638820560000|2021-12-06 19:56:00|402.65|400.85|402.65|400.85|402.65|400.85|402.26|400.46|0
1638820570000|2021-12-06 19:56:10|402.85|401.05|402.65|400.85|402.85|401.05|402.46|400.66|0
1638820580000|2021-12-06 19:56:20|402.85|401.05|402.65|400.85|402.85|401.05|402.65|400.85|0
1638820590000|2021-12-06 19:56:30|402.85|401.05|402.65|400.85|402.85|401.05|402.46|400.66|0
1638820600000|2021-12-06 19:56:40|402.45|400.65|402.45|400.65|402.65|400.85|402.45|400.65|0
1638820610000|2021-12-06 19:56:50|402.65|400.85|402.35|400.55|402.65|400.85|402.35|400.55|0
1638820620000|2021-12-06 19:57:00|402.45|400.65|402.26|400.46|402.45|400.65|402.26|400.46|0
1638820630000|2021-12-06 19:57:10|402.45|400.65|401.46|399.66|402.65|400.85|401.46|399.66|0
1638820640000|2021-12-06 19:57:20|401.66|399.86|402.06|400.26|402.26|400.46|401.66|399.86|0
1638820650000|2021-12-06 19:57:30|401.86|400.06|402.26|400.46|402.26|400.46|401.86|400.06|0
1638820660000|2021-12-06 19:57:40|402.45|400.65|402.26|400.46|402.45|400.65|402.26|400.46|0
1638820670000|2021-12-06 19:57:50|402.45|400.65|402.25|400.45|402.45|400.65|402.25|400.45|0
1638820680000|2021-12-06 19:58:00|402.06|400.26|401.46|399.66|402.25|400.45|401.46|399.66|0
1638820690000|2021-12-06 19:58:10|401.66|399.86|401.06|399.26|401.86|400.06|401.06|399.26|0
1638820700000|2021-12-06 19:58:20|400.86|399.06|400.86|399.06|401.06|399.26|400.86|399.06|0
1638820710000|2021-12-06 19:58:30|400.67|398.87|400.47|398.67|400.67|398.87|400.47|398.67|0
1638820720000|2021-12-06 19:58:40|400.67|398.87|400.47|398.67|400.67|398.87|400.47|398.67|0
1638820730000|2021-12-06 19:58:50|400.86|399.06|400.86|399.06|400.86|399.06|400.67|398.87|0
1638820740000|2021-12-06 19:59:00|401.06|399.26|401.06|399.26|401.26|399.46|401.06|399.26|0
1638820750000|2021-12-06 19:59:10|401.26|399.46|400.27|398.47|401.26|399.46|400.27|398.47|0
1638820760000|2021-12-06 19:59:20|400.07|398.27|400.47|398.67|400.66|398.86|400.07|398.27|0
1638820770000|2021-12-06 19:59:30|400.66|398.86|401.46|399.66|401.46|399.66|400.66|398.86|0
1638820780000|2021-12-06 19:59:40|401.66|399.86|401.06|399.26|401.66|399.86|400.86|399.06|0
1638820790000|2021-12-06 19:59:50|401.26|399.46|401.06|399.26|401.26|399.46|401.06|399.26|0
1638820800000|2021-12-06 20:00:00|400.66|398.86|402.25|400.45|402.25|400.45|400.66|398.86|0
1638820810000|2021-12-06 20:00:10|402.15|400.35|402.25|400.45|402.65|400.85|402.15|400.35|0
1638820820000|2021-12-06 20:00:20|402.45|400.65|402.35|400.55|402.45|400.65|402.25|400.45|0
1638820830000|2021-12-06 20:00:30|402.25|400.45|403.25|401.45|403.25|401.45|402.25|400.45|0
1638820840000|2021-12-06 20:00:40|403.05|401.25|403.05|401.25|403.05|401.25|402.85|401.05|0
1638820850000|2021-12-06 20:00:50|402.85|401.05|403.05|401.25|403.25|401.45|402.85|401.05|0
1638820860000|2021-12-06 20:01:00|402.85|401.05|402.05|400.25|402.85|401.05|402.05|400.25|0
1638820870000|2021-12-06 20:01:10|402.25|400.45|403.44|401.64|403.44|401.64|402.25|400.45|0
1638820880000|2021-12-06 20:01:20|403.64|401.84|404.24|402.44|404.24|402.44|403.64|401.84|0
1638820890000|2021-12-06 20:01:30|404.04|402.24|404.04|402.24|404.04|402.24|404.04|402.24|0
1638820900000|2021-12-06 20:01:40|404.24|402.44|403.64|401.84|404.24|402.44|403.64|401.84|0
1638820910000|2021-12-06 20:01:50|403.74|401.94|403.44|401.64|403.84|402.04|403.44|401.64|0
1638820920000|2021-12-06 20:02:00|403.05|401.25|403.05|401.25|403.24|401.44|403.05|401.25|0
1638820930000|2021-12-06 20:02:10|403.24|401.44|403.24|401.44|403.24|401.44|403.05|401.25|0
1638820940000|2021-12-06 20:02:20|403.64|401.84|404.04|402.24|404.04|402.24|403.64|401.84|0
1638820950000|2021-12-06 20:02:30|404.44|402.64|404.24|402.44|404.44|402.64|404.04|402.24|0
1638820960000|2021-12-06 20:02:40|404.44|402.64|404.24|402.44|404.44|402.64|404.24|402.44|0
1638820970000|2021-12-06 20:02:50|403.64|401.84|403.24|401.44|403.64|401.84|403.05|401.25|0
1638820980000|2021-12-06 20:03:00|403.34|401.54|402.85|401.05|403.34|401.54|402.85|401.05|0
1638820990000|2021-12-06 20:03:10|403.04|401.24|403.44|401.64|403.44|401.64|403.04|401.24|0
1638821000000|2021-12-06 20:03:20|403.64|401.84|402.65|400.85|403.64|401.84|402.65|400.85|0
1638821010000|2021-12-06 20:03:30|403.04|401.24|402.65|400.85|403.04|401.24|402.65|400.85|0
1638821020000|2021-12-06 20:03:40|402.45|400.65|401.85|400.05|402.45|400.65|401.85|400.05|0
1638821030000|2021-12-06 20:03:50|402.05|400.25|401.65|399.85|402.05|400.25|401.65|399.85|0
1638821040000|2021-12-06 20:04:00|401.45|399.65|402.05|400.25|402.05|400.25|401.45|399.65|0
1638821050000|2021-12-06 20:04:10|401.65|399.85|400.66|398.86|401.65|399.85|400.66|398.86|0
1638821060000|2021-12-06 20:04:20|399.87|398.07|399.07|397.27|399.87|398.07|399.07|397.27|0
1638821070000|2021-12-06 20:04:30|399.27|397.47|399.07|397.27|399.27|397.47|399.07|397.27|0
1638821080000|2021-12-06 20:04:40|399.27|397.47|398.28|396.48|399.27|397.47|398.28|396.48|0
1638821090000|2021-12-06 20:04:50|398.48|396.68|398.48|396.68|398.68|396.88|398.48|396.68|0
1638821100000|2021-12-06 20:05:00|398.88|397.08|399.47|397.67|399.47|397.67|398.68|396.88|0
1638821110000|2021-12-06 20:05:10|399.07|397.27|398.87|397.07|399.07|397.27|398.87|397.07|0
1638821120000|2021-12-06 20:05:20|399.07|397.27|399.27|397.47|399.27|397.47|399.07|397.27|0
1638821130000|2021-12-06 20:05:30|398.87|397.07|399.07|397.27|399.07|397.27|398.87|397.07|0
1638821140000|2021-12-06 20:05:40|398.68|396.88|398.48|396.68|398.87|397.07|398.48|396.68|0
1638821150000|2021-12-06 20:05:50|398.68|396.88|399.47|397.67|399.47|397.67|398.68|396.88|0
1638821160000|2021-12-06 20:06:00|399.27|397.47|399.07|397.27|399.47|397.67|399.07|397.27|0
1638821170000|2021-12-06 20:06:10|398.87|397.07|398.87|397.07|399.27|397.47|398.87|397.07|0
1638821180000|2021-12-06 20:06:20|399.07|397.27|399.07|397.27|399.07|397.27|399.07|397.27|0
1638821190000|2021-12-06 20:06:30|398.87|397.07|399.07|397.27|399.07|397.27|398.48|396.68|0
1638821200000|2021-12-06 20:06:40|398.87|397.07|399.47|397.67|399.47|397.67|398.87|397.07|0
1638821210000|2021-12-06 20:06:50|399.27|397.47|399.67|397.87|399.86|398.06|399.27|397.47|0
1638821220000|2021-12-06 20:07:00|399.86|398.06|399.67|397.87|399.86|398.06|399.47|397.67|0
1638821230000|2021-12-06 20:07:10|399.47|397.67|399.67|397.87|399.67|397.87|399.47|397.67|0
1638821240000|2021-12-06 20:07:20|400.06|398.26|400.86|399.06|400.86|399.06|400.06|398.26|0
1638821250000|2021-12-06 20:07:30|400.66|398.86|401.05|399.25|401.05|399.25|400.66|398.86|0
1638821260000|2021-12-06 20:07:40|401.25|399.45|401.25|399.45|401.45|399.65|401.25|399.45|0
1638821270000|2021-12-06 20:07:50|401.05|399.25|401.25|399.45|401.25|399.45|401.05|399.25|0
1638821280000|2021-12-06 20:08:00|401.05|399.25|400.46|398.66|401.05|399.25|400.46|398.66|0
1638821290000|2021-12-06 20:08:10|400.85|399.05|401.05|399.25|401.05|399.25|400.85|399.05|0
1638821300000|2021-12-06 20:08:20|401.25|399.45|401.65|399.85|401.65|399.85|401.25|399.45|0
1638821310000|2021-12-06 20:08:30|401.85|400.05|402.24|400.44|402.24|400.44|401.85|400.05|0
1638821320000|2021-12-06 20:08:40|402.05|400.25|402.05|400.25|402.24|400.44|402.05|400.25|0
1638821330000|2021-12-06 20:08:50|401.85|400.05|401.45|399.65|401.85|400.05|401.45|399.65|0
1638821340000|2021-12-06 20:09:00|401.65|399.85|401.25|399.45|401.65|399.85|401.25|399.45|0
1638821350000|2021-12-06 20:09:10|401.05|399.25|402.04|400.24|402.04|400.24|401.05|399.25|0
1638821360000|2021-12-06 20:09:20|401.85|400.05|401.65|399.85|401.85|400.05|401.65|399.85|0
1638821370000|2021-12-06 20:09:30|401.45|399.65|401.45|399.65|401.45|399.65|401.25|399.45|0
1638821380000|2021-12-06 20:09:40|401.65|399.85|401.25|399.45|401.65|399.85|401.25|399.45|0
1638821390000|2021-12-06 20:09:50|401.45|399.65|401.65|399.85|402.04|400.24|401.45|399.65|0
1638821400000|2021-12-06 20:10:00|401.05|399.25|400.65|398.85|401.05|399.25|400.46|398.66|0
1638821410000|2021-12-06 20:10:10|400.46|398.66|400.26|398.46|400.46|398.66|400.26|398.46|0
1638821420000|2021-12-06 20:10:20|400.46|398.66|400.65|398.85|400.65|398.85|400.46|398.66|0
1638821430000|2021-12-06 20:10:30|400.85|399.05|401.84|400.04|401.84|400.04|400.85|399.05|0
1638821440000|2021-12-06 20:10:40|402.04|400.24|402.24|400.44|402.84|401.04|402.04|400.24|0
1638821450000|2021-12-06 20:10:50|402.04|400.24|402.24|400.44|402.24|400.44|402.04|400.24|0
1638821460000|2021-12-06 20:11:00|402.04|400.24|401.65|399.85|402.04|400.24|401.65|399.85|0
1638821470000|2021-12-06 20:11:10|401.05|399.25|400.65|398.85|401.25|399.45|400.65|398.85|0
1638821480000|2021-12-06 20:11:20|400.26|398.46|400.65|398.85|401.05|399.25|400.26|398.46|0
1638821490000|2021-12-06 20:11:30|400.45|398.65|400.26|398.46|400.45|398.65|400.26|398.46|0
1638821500000|2021-12-06 20:11:40|400.45|398.65|400.45|398.65|400.65|398.85|400.35|398.55|0
1638821510000|2021-12-06 20:11:50|400.65|398.85|400.65|398.85|400.85|399.05|400.65|398.85|0
1638821520000|2021-12-06 20:12:00|400.45|398.65|400.06|398.26|400.45|398.65|400.06|398.26|0
1638821530000|2021-12-06 20:12:10|400.26|398.46|399.66|397.86|400.26|398.46|399.66|397.86|0
1638821540000|2021-12-06 20:12:20|400.06|398.26|400.06|398.26|400.06|398.26|399.86|398.06|0
1638821550000|2021-12-06 20:12:30|399.66|397.86|399.86|398.06|399.86|398.06|399.66|397.86|0
1638821560000|2021-12-06 20:12:40|399.46|397.66|399.86|398.06|399.86|398.06|399.46|397.66|0
1638821570000|2021-12-06 20:12:50|399.66|397.86|399.46|397.66|399.66|397.86|399.26|397.46|0
1638821580000|2021-12-06 20:13:00|399.26|397.46|399.86|398.06|399.86|398.06|399.26|397.46|0
1638821590000|2021-12-06 20:13:10|400.25|398.45|400.85|399.05|400.85|399.05|400.25|398.45|0
1638821600000|2021-12-06 20:13:20|401.25|399.45|401.44|399.64|401.44|399.64|401.25|399.45|0
1638821610000|2021-12-06 20:13:30|401.25|399.45|401.44|399.64|401.64|399.84|401.25|399.45|0
1638821620000|2021-12-06 20:13:40|401.25|399.45|400.45|398.65|401.25|399.45|400.45|398.65|0
1638821630000|2021-12-06 20:13:50|400.85|399.05|400.85|399.05|401.25|399.45|400.85|399.05|0
1638821640000|2021-12-06 20:14:00|401.05|399.25|401.25|399.45|401.25|399.45|400.65|398.85|0
1638821650000|2021-12-06 20:14:10|401.44|399.64|403.23|401.43|403.23|401.43|401.44|399.64|0
1638821660000|2021-12-06 20:14:20|403.03|401.23|403.23|401.43|403.23|401.43|403.03|401.23|0
1638821670000|2021-12-06 20:14:30|403.03|401.23|403.03|401.23|403.03|401.23|403.03|401.23|0
1638821680000|2021-12-06 20:14:40|402.64|400.84|402.64|400.84|402.64|400.84|402.64|400.84|0
1638821690000|2021-12-06 20:14:50|402.44|400.64|402.83|401.03|402.83|401.03|402.44|400.64|0
1638821700000|2021-12-06 20:15:00|403.03|401.23|403.23|401.43|403.43|401.63|403.03|401.23|0
1638821710000|2021-12-06 20:15:10|403.43|401.63|403.83|402.03|404.03|402.23|403.43|401.63|0
1638821720000|2021-12-06 20:15:20|404.23|402.43|403.83|402.03|404.23|402.43|403.83|402.03|0
1638821730000|2021-12-06 20:15:30|404.03|402.23|403.63|401.83|404.03|402.23|403.63|401.83|0
1638821740000|2021-12-06 20:15:40|403.83|402.03|405.22|403.42|405.22|403.42|403.83|402.03|0
1638821750000|2021-12-06 20:15:50|405.42|403.62|405.82|404.02|405.82|404.02|405.42|403.62|0
1638821760000|2021-12-06 20:16:00|405.62|403.82|405.02|403.22|405.62|403.82|405.02|403.22|0
1638821770000|2021-12-06 20:16:10|404.82|403.02|404.12|402.32|404.82|403.02|404.03|402.23|0
1638821780000|2021-12-06 20:16:20|404.23|402.43|403.83|402.03|404.23|402.43|403.83|402.03|0
1638821790000|2021-12-06 20:16:30|404.23|402.43|404.62|402.82|404.62|402.82|404.23|402.43|0
1638821800000|2021-12-06 20:16:40|404.82|403.02|405.02|403.22|405.02|403.22|404.62|402.82|0
1638821810000|2021-12-06 20:16:50|405.22|403.42|403.83|402.03|405.22|403.42|403.83|402.03|0
1638821820000|2021-12-06 20:17:00|404.03|402.23|404.42|402.62|404.42|402.62|404.03|402.23|0
1638821830000|2021-12-06 20:17:10|404.52|402.72|404.62|402.82|404.62|402.82|404.42|402.62|0
1638821840000|2021-12-06 20:17:20|404.42|402.62|404.82|403.02|404.82|403.02|404.42|402.62|0
1638821850000|2021-12-06 20:17:30|405.02|403.22|406.02|404.22|406.02|404.22|405.02|403.22|0
1638821860000|2021-12-06 20:17:40|406.22|404.42|406.62|404.82|406.62|404.82|406.22|404.42|0
1638821870000|2021-12-06 20:17:50|406.42|404.62|406.02|404.22|406.42|404.62|406.02|404.22|0
1638821880000|2021-12-06 20:18:00|405.42|403.62|405.42|403.62|405.42|403.62|405.22|403.42|0
1638821890000|2021-12-06 20:18:10|404.82|403.02|405.42|403.62|405.42|403.62|404.82|403.02|0
1638821900000|2021-12-06 20:18:20|405.22|403.42|405.22|403.42|405.22|403.42|405.02|403.22|0
1638821910000|2021-12-06 20:18:30|405.42|403.62|405.82|404.02|405.82|404.02|405.42|403.62|0
1638821920000|2021-12-06 20:18:40|405.42|403.62|405.42|403.62|405.62|403.82|405.42|403.62|0
1638821930000|2021-12-06 20:18:50|405.62|403.82|405.02|403.22|405.62|403.82|405.02|403.22|0
1638821940000|2021-12-06 20:19:00|405.22|403.42|405.02|403.22|405.42|403.62|405.02|403.22|0
1638821950000|2021-12-06 20:19:10|405.22|403.42|405.42|403.62|405.62|403.82|405.22|403.42|0
1638821960000|2021-12-06 20:19:20|405.62|403.82|405.82|404.02|405.82|404.02|405.62|403.82|0
1638821980000|2021-12-06 20:19:40|406.02|404.22|406.41|404.61|406.41|404.61|406.02|404.22|0
1638821990000|2021-12-06 20:19:50|406.22|404.42|406.41|404.61|406.41|404.61|406.02|404.22|0
1638822000000|2021-12-06 20:20:00|406.02|404.22|405.22|403.42|406.02|404.22|405.22|403.42|0
1638822010000|2021-12-06 20:20:10|405.42|403.62|405.82|404.02|405.82|404.02|405.42|403.62|0
1638822020000|2021-12-06 20:20:20|405.91|404.11|406.02|404.22|406.11|404.31|405.91|404.11|0
1638822030000|2021-12-06 20:20:30|405.82|404.02|406.01|404.21|406.01|404.21|405.51|403.71|0
1638822040000|2021-12-06 20:20:40|405.91|404.11|406.41|404.61|406.61|404.81|405.91|404.11|0
1638822050000|2021-12-06 20:20:50|406.21|404.41|405.62|403.82|406.41|404.61|405.62|403.82|0
1638822060000|2021-12-06 20:21:00|405.42|403.62|405.42|403.62|405.62|403.82|405.42|403.62|0
1638822070000|2021-12-06 20:21:10|405.22|403.42|404.82|403.02|405.22|403.42|404.82|403.02|0
1638822080000|2021-12-06 20:21:20|405.02|403.22|405.42|403.62|405.42|403.62|404.62|402.82|0
1638822090000|2021-12-06 20:21:30|405.22|403.42|405.81|404.01|405.81|404.01|405.22|403.42|0
1638822100000|2021-12-06 20:21:40|405.42|403.62|405.61|403.81|405.62|403.82|405.42|403.62|0
1638822110000|2021-12-06 20:21:50|405.42|403.62|404.82|403.02|405.42|403.62|404.82|403.02|0
1638822120000|2021-12-06 20:22:00|404.62|402.82|405.02|403.22|405.02|403.22|404.22|402.42|0
1638822130000|2021-12-06 20:22:10|405.22|403.42|404.62|402.82|405.22|403.42|404.62|402.82|0
1638822140000|2021-12-06 20:22:20|404.51|402.71|404.02|402.22|404.62|402.82|404.02|402.22|0
1638822150000|2021-12-06 20:22:30|403.82|402.02|403.62|401.82|403.82|402.02|403.62|401.82|0
1638822160000|2021-12-06 20:22:40|404.02|402.22|404.62|402.82|404.62|402.82|403.82|402.02|0
1638822170000|2021-12-06 20:22:50|405.41|403.61|404.62|402.82|405.41|403.61|404.62|402.82|0
1638822180000|2021-12-06 20:23:00|405.02|403.22|404.62|402.82|405.02|403.22|404.62|402.82|0
1638822190000|2021-12-06 20:23:10|404.82|403.02|404.82|403.02|405.02|403.22|404.62|402.82|0
1638822200000|2021-12-06 20:23:20|404.62|402.82|404.82|403.02|404.82|403.02|404.62|402.82|0
1638822210000|2021-12-06 20:23:30|405.02|403.22|404.82|403.02|405.02|403.22|404.42|402.62|0
1638822220000|2021-12-06 20:23:40|404.62|402.82|404.62|402.82|404.82|403.02|404.62|402.82|0
1638822230000|2021-12-06 20:23:50|404.82|403.02|404.62|402.82|404.82|403.02|404.42|402.62|0
1638822240000|2021-12-06 20:24:00|404.22|402.42|404.02|402.22|404.22|402.42|404.02|402.22|0
1638822250000|2021-12-06 20:24:10|404.22|402.42|404.02|402.22|404.22|402.42|404.02|402.22|0
1638822260000|2021-12-06 20:24:20|403.42|401.62|403.42|401.62|403.42|401.62|403.42|401.62|0
1638822270000|2021-12-06 20:24:30|403.22|401.42|403.02|401.22|403.62|401.82|403.02|401.22|0
1638822280000|2021-12-06 20:24:40|403.22|401.42|402.63|400.83|403.22|401.42|402.63|400.83|0
1638822290000|2021-12-06 20:24:50|402.43|400.63|402.82|401.02|402.82|401.02|402.43|400.63|0
1638822300000|2021-12-06 20:25:00|402.63|400.83|402.43|400.63|402.82|401.02|402.43|400.63|0
1638822310000|2021-12-06 20:25:10|401.83|400.03|401.04|399.24|401.83|400.03|400.84|399.04|0
1638822320000|2021-12-06 20:25:20|401.43|399.63|401.83|400.03|401.83|400.03|401.43|399.63|0
1638822330000|2021-12-06 20:25:30|401.63|399.83|401.83|400.03|402.43|400.63|401.63|399.83|0
1638822340000|2021-12-06 20:25:40|402.03|400.23|402.23|400.43|402.23|400.43|401.83|400.03|0
1638822350000|2021-12-06 20:25:50|401.83|400.03|401.43|399.63|401.83|400.03|401.23|399.43|0
1638822360000|2021-12-06 20:26:00|401.63|399.83|401.63|399.83|401.83|400.03|401.63|399.83|0
1638822370000|2021-12-06 20:26:10|400.84|399.04|400.64|398.84|400.84|399.04|400.64|398.84|0
1638822380000|2021-12-06 20:26:20|401.03|399.23|401.03|399.23|401.03|399.23|400.84|399.04|0
1638822390000|2021-12-06 20:26:30|400.84|399.04|400.84|399.04|400.84|399.04|400.64|398.84|0
1638822400000|2021-12-06 20:26:40|400.64|398.84|399.84|398.04|400.64|398.84|399.84|398.04|0
1638822410000|2021-12-06 20:26:50|399.65|397.85|399.65|397.85|399.84|398.04|399.45|397.65|0
1638822420000|2021-12-06 20:27:00|400.04|398.24|400.64|398.84|400.64|398.84|400.04|398.24|0
1638822430000|2021-12-06 20:27:10|400.44|398.64|400.64|398.84|400.84|399.04|400.24|398.44|0
1638822440000|2021-12-06 20:27:20|400.24|398.44|400.24|398.44|400.24|398.44|400.24|398.44|0
1638822450000|2021-12-06 20:27:30|399.25|397.45|399.05|397.25|399.45|397.65|399.05|397.25|0
1638822460000|2021-12-06 20:27:40|399.25|397.45|399.25|397.45|399.25|397.45|399.05|397.25|0
1638822470000|2021-12-06 20:27:50|399.05|397.25|398.65|396.85|399.05|397.25|398.65|396.85|0
1638822480000|2021-12-06 20:28:00|399.05|397.25|399.64|397.84|399.64|397.84|399.05|397.25|0
1638822490000|2021-12-06 20:28:10|399.84|398.04|400.04|398.24|400.04|398.24|399.84|398.04|0
1638822500000|2021-12-06 20:28:20|400.24|398.44|399.84|398.04|400.24|398.44|399.84|398.04|0
1638822510000|2021-12-06 20:28:30|400.04|398.24|400.04|398.24|400.24|398.44|400.04|398.24|0
1638822520000|2021-12-06 20:28:40|399.84|398.04|398.65|396.85|399.84|398.04|398.65|396.85|0
1638822530000|2021-12-06 20:28:50|398.85|397.05|400.04|398.24|400.04|398.24|398.85|397.05|0
1638822540000|2021-12-06 20:29:00|400.24|398.44|400.44|398.64|400.83|399.03|400.24|398.44|0
1638822550000|2021-12-06 20:29:10|400.64|398.84|400.83|399.03|401.03|399.23|400.64|398.84|0
1638822560000|2021-12-06 20:29:20|401.23|399.43|401.43|399.63|401.43|399.63|401.23|399.43|0
1638822570000|2021-12-06 20:29:30|401.03|399.23|400.83|399.03|401.03|399.23|400.63|398.83|0
1638822580000|2021-12-06 20:29:40|401.03|399.23|401.03|399.23|401.03|399.23|401.03|399.23|0
1638822590000|2021-12-06 20:29:50|401.63|399.83|401.83|400.03|401.83|400.03|401.63|399.83|0
1638822600000|2021-12-06 20:30:00|401.63|399.83|402.02|400.22|402.02|400.22|401.63|399.83|0
1638822610000|2021-12-06 20:30:10|401.83|400.03|403.42|401.62|403.42|401.62|401.83|400.03|0
1638822620000|2021-12-06 20:30:20|403.61|401.81|403.81|402.01|403.81|402.01|403.61|401.81|0
1638822630000|2021-12-06 20:30:30|403.61|401.81|402.82|401.02|403.61|401.81|402.82|401.02|0
1638822640000|2021-12-06 20:30:40|403.42|401.62|402.82|401.02|403.42|401.62|402.82|401.02|0
1638822650000|2021-12-06 20:30:50|402.62|400.82|402.82|401.02|402.82|401.02|402.62|400.82|0
1638822660000|2021-12-06 20:31:00|402.22|400.42|402.42|400.62|402.42|400.62|402.22|400.42|0
1638822670000|2021-12-06 20:31:10|402.02|400.22|401.82|400.02|402.22|400.42|401.82|400.02|0
1638822680000|2021-12-06 20:31:20|401.43|399.63|401.23|399.43|401.63|399.83|401.23|399.43|0
1638822690000|2021-12-06 20:31:30|401.12|399.32|401.03|399.23|401.43|399.63|401.03|399.23|0
1638822700000|2021-12-06 20:31:40|401.23|399.43|402.22|400.42|402.42|400.62|401.23|399.43|0
1638822710000|2021-12-06 20:31:50|402.02|400.22|401.62|399.82|402.02|400.22|401.62|399.82|0
1638822720000|2021-12-06 20:32:00|401.43|399.63|401.03|399.23|401.43|399.63|401.03|399.23|0
1638822730000|2021-12-06 20:32:10|401.12|399.32|400.73|398.93|401.12|399.32|400.73|398.93|0
1638822740000|2021-12-06 20:32:20|400.43|398.63|400.23|398.43|400.43|398.63|400.23|398.43|0
1638822750000|2021-12-06 20:32:30|400.83|399.03|399.84|398.04|400.83|399.03|399.84|398.04|0
1638822760000|2021-12-06 20:32:40|399.64|397.84|399.64|397.84|399.64|397.84|399.44|397.64|0
1638822770000|2021-12-06 20:32:50|399.24|397.44|399.05|397.25|399.24|397.44|399.05|397.25|0
1638822780000|2021-12-06 20:33:00|399.24|397.44|399.44|397.64|399.64|397.84|399.24|397.44|0
1638822790000|2021-12-06 20:33:10|398.85|397.05|398.45|396.65|398.85|397.05|398.25|396.45|0
1638822800000|2021-12-06 20:33:20|399.24|397.44|400.23|398.43|400.23|398.43|399.24|397.44|0
1638822810000|2021-12-06 20:33:30|400.04|398.24|399.84|398.04|400.04|398.24|399.84|398.04|0
1638822820000|2021-12-06 20:33:40|400.04|398.24|400.23|398.43|400.23|398.43|400.04|398.24|0
1638822830000|2021-12-06 20:33:50|400.43|398.63|400.83|399.03|400.83|399.03|400.43|398.63|0
1638822840000|2021-12-06 20:34:00|400.23|398.43|401.23|399.43|401.23|399.43|400.23|398.43|0
1638822850000|2021-12-06 20:34:10|401.42|399.62|401.42|399.62|401.62|399.82|401.23|399.43|0
1638822860000|2021-12-06 20:34:20|401.23|399.43|401.03|399.23|401.62|399.82|401.03|399.23|0
1638822870000|2021-12-06 20:34:30|401.23|399.43|401.23|399.43|401.23|399.43|401.23|399.43|0
1638822880000|2021-12-06 20:34:40|401.22|399.42|401.42|399.62|401.42|399.62|401.03|399.23|0
1638822890000|2021-12-06 20:34:50|401.82|400.02|401.82|400.02|401.82|400.02|401.42|399.62|0
1638822900000|2021-12-06 20:35:00|402.02|400.22|400.63|398.83|402.02|400.22|400.63|398.83|0
1638822910000|2021-12-06 20:35:10|400.23|398.43|400.23|398.43|400.43|398.63|400.23|398.43|0
1638822920000|2021-12-06 20:35:20|400.63|398.83|399.64|397.84|400.63|398.83|399.64|397.84|0
1638822930000|2021-12-06 20:35:30|399.44|397.64|399.64|397.84|399.84|398.04|399.44|397.64|0
1638822940000|2021-12-06 20:35:40|399.84|398.04|400.23|398.43|400.23|398.43|399.84|398.04|0
1638822950000|2021-12-06 20:35:50|400.13|398.33|400.23|398.43|400.43|398.63|400.13|398.33|0
1638822960000|2021-12-06 20:36:00|400.43|398.63|401.22|399.42|401.22|399.42|400.23|398.43|0
1638822970000|2021-12-06 20:36:10|401.02|399.22|400.63|398.83|401.22|399.42|400.63|398.83|0
1638822980000|2021-12-06 20:36:20|400.83|399.03|400.43|398.63|400.83|399.03|400.43|398.63|0
1638822990000|2021-12-06 20:36:30|399.64|397.84|399.64|397.84|399.83|398.03|399.64|397.84|0
1638823000000|2021-12-06 20:36:40|399.83|398.03|399.53|397.73|399.83|398.03|399.44|397.64|0
1638823010000|2021-12-06 20:36:50|399.04|397.24|398.64|396.84|399.44|397.64|398.64|396.84|0
1638823020000|2021-12-06 20:37:00|398.84|397.04|399.64|397.84|399.64|397.84|398.84|397.04|0
1638823030000|2021-12-06 20:37:10|399.83|398.03|399.24|397.44|399.83|398.03|399.24|397.44|0
1638823040000|2021-12-06 20:37:20|398.64|396.84|398.84|397.04|398.84|397.04|398.64|396.84|0
1638823050000|2021-12-06 20:37:30|398.64|396.84|398.45|396.65|398.64|396.84|398.45|396.65|0
1638823060000|2021-12-06 20:37:40|398.64|396.84|398.84|397.04|398.84|397.04|398.64|396.84|0
1638823070000|2021-12-06 20:37:50|399.24|397.44|399.44|397.64|399.44|397.64|399.24|397.44|0
1638823080000|2021-12-06 20:38:00|398.84|397.04|398.64|396.84|399.04|397.24|398.64|396.84|0
1638823090000|2021-12-06 20:38:10|398.84|397.04|399.24|397.44|399.24|397.44|398.84|397.04|0
1638823100000|2021-12-06 20:38:20|399.04|397.24|399.24|397.44|399.24|397.44|398.84|397.04|0
1638823110000|2021-12-06 20:38:30|399.04|397.24|398.64|396.84|399.04|397.24|398.64|396.84|0
1638823120000|2021-12-06 20:38:40|398.45|396.65|399.04|397.24|399.04|397.24|398.45|396.65|0
1638823130000|2021-12-06 20:38:50|399.24|397.44|399.44|397.64|399.44|397.64|399.24|397.44|0
1638823140000|2021-12-06 20:39:00|399.24|397.44|399.24|397.44|399.24|397.44|399.24|397.44|0
1638823150000|2021-12-06 20:39:10|399.63|397.83|400.23|398.43|400.23|398.43|399.63|397.83|0
1638823160000|2021-12-06 20:39:20|400.03|398.23|400.82|399.02|400.82|399.02|399.83|398.03|0
1638823170000|2021-12-06 20:39:30|401.02|399.22|401.22|399.42|401.22|399.42|401.02|399.22|0
1638823180000|2021-12-06 20:39:40|401.02|399.22|401.42|399.62|401.62|399.82|401.02|399.22|0
1638823190000|2021-12-06 20:39:50|401.62|399.82|401.42|399.62|401.62|399.82|401.42|399.62|0
1638823200000|2021-12-06 20:40:00|401.02|399.22|400.62|398.82|401.02|399.22|400.62|398.82|0
1638823210000|2021-12-06 20:40:10|400.43|398.63|399.93|398.13|400.62|398.82|399.93|398.13|0
1638823220000|2021-12-06 20:40:20|399.83|398.03|398.93|397.13|399.83|398.03|398.93|397.13|0
1638823230000|2021-12-06 20:40:30|399.04|397.24|399.04|397.24|399.24|397.44|399.04|397.24|0
1638823240000|2021-12-06 20:40:40|398.74|396.94|398.64|396.84|398.74|396.94|398.64|396.84|0
1638823250000|2021-12-06 20:40:50|398.84|397.04|399.04|397.24|399.04|397.24|398.84|397.04|0
1638823260000|2021-12-06 20:41:00|399.24|397.44|399.43|397.63|399.63|397.83|399.24|397.44|0
1638823270000|2021-12-06 20:41:10|399.23|397.43|399.04|397.24|399.23|397.43|399.04|397.24|0
1638823280000|2021-12-06 20:41:20|399.13|397.33|399.83|398.03|399.83|398.03|399.13|397.33|0
1638823290000|2021-12-06 20:41:30|399.23|397.43|399.63|397.83|399.63|397.83|399.23|397.43|0
1638823300000|2021-12-06 20:41:40|399.43|397.63|399.83|398.03|399.83|398.03|399.23|397.43|0
1638823310000|2021-12-06 20:41:50|399.63|397.83|399.43|397.63|399.63|397.83|399.43|397.63|0
1638823320000|2021-12-06 20:42:00|399.23|397.43|400.03|398.23|400.23|398.43|399.23|397.43|0
1638823330000|2021-12-06 20:42:10|399.83|398.03|400.23|398.43|400.42|398.62|399.83|398.03|0
1638823340000|2021-12-06 20:42:20|400.62|398.82|400.82|399.02|400.82|399.02|400.62|398.82|0
1638823350000|2021-12-06 20:42:30|400.03|398.23|400.82|399.02|400.82|399.02|399.92|398.12|0
1638823360000|2021-12-06 20:42:40|400.62|398.82|401.22|399.42|401.22|399.42|400.62|398.82|0
1638823370000|2021-12-06 20:42:50|401.02|399.22|401.02|399.22|401.02|399.22|400.82|399.02|0
1638823380000|2021-12-06 20:43:00|401.22|399.42|401.22|399.42|401.22|399.42|401.22|399.42|0
1638823390000|2021-12-06 20:43:10|401.02|399.22|401.22|399.42|401.61|399.81|400.91|399.11|0
1638823400000|2021-12-06 20:43:20|401.41|399.61|401.61|399.81|401.61|399.81|401.41|399.61|0
1638823410000|2021-12-06 20:43:30|402.01|400.21|402.21|400.41|402.41|400.61|401.81|400.01|0
1638823420000|2021-12-06 20:43:40|402.41|400.61|402.81|401.01|402.81|401.01|402.41|400.61|0
1638823430000|2021-12-06 20:43:50|402.61|400.81|402.81|401.01|402.81|401.01|402.61|400.81|0
1638823440000|2021-12-06 20:44:00|403|401.2|403.2|401.4|403.2|401.4|403|401.2|0
1638823450000|2021-12-06 20:44:10|403.4|401.6|403.8|402|403.8|402|403.4|401.6|0
1638823460000|2021-12-06 20:44:20|404.2|402.4|404.4|402.6|404.4|402.6|404.2|402.4|0
1638823470000|2021-12-06 20:44:30|404|402.2|404.2|402.4|404.4|402.6|404|402.2|0
1638823480000|2021-12-06 20:44:40|403.8|402|403.6|401.8|404|402.2|403.6|401.8|0
1638823490000|2021-12-06 20:44:50|403.2|401.4|403.4|401.6|403.4|401.6|403.2|401.4|0
1638823500000|2021-12-06 20:45:00|403.6|401.8|403|401.2|403.6|401.8|402.8|401|0
1638823510000|2021-12-06 20:45:10|402.8|401|401.02|399.22|402.8|401|401.02|399.22|0
1638823520000|2021-12-06 20:45:20|400.82|399.02|399.63|397.83|400.82|399.02|399.63|397.83|0
1638823530000|2021-12-06 20:45:30|399.03|397.23|399.23|397.43|399.23|397.43|399.03|397.23|0
1638823540000|2021-12-06 20:45:40|398.83|397.03|398.83|397.03|398.83|397.03|398.44|396.64|0
1638823550000|2021-12-06 20:45:50|398.73|396.93|399.23|397.43|399.23|397.43|398.73|396.93|0
1638823560000|2021-12-06 20:46:00|398.64|396.84|398.04|396.24|398.64|396.84|397.65|395.85|0
1638823570000|2021-12-06 20:46:10|397.45|395.65|397.25|395.45|397.45|395.65|397.05|395.25|0
1638823580000|2021-12-06 20:46:20|397.05|395.25|397.65|395.85|397.65|395.85|397.05|395.25|0
1638823590000|2021-12-06 20:46:30|397.84|396.04|398.64|396.84|398.64|396.84|397.84|396.04|0
1638823600000|2021-12-06 20:46:40|398.83|397.03|398.83|397.03|398.83|397.03|398.64|396.84|0
1638823610000|2021-12-06 20:46:50|398.44|396.64|398.44|396.64|398.44|396.64|398.04|396.24|0
1638823620000|2021-12-06 20:47:00|398.24|396.44|397.84|396.04|398.24|396.44|397.84|396.04|0
1638823630000|2021-12-06 20:47:10|397.25|395.45|397.15|395.35|397.45|395.65|397.15|395.35|0
1638823640000|2021-12-06 20:47:20|397.05|395.25|396.66|394.86|397.05|395.25|396.46|394.66|0
1638823650000|2021-12-06 20:47:30|396.55|394.75|396.85|395.05|396.85|395.05|396.46|394.66|0
1638823660000|2021-12-06 20:47:40|396.75|394.95|396.85|395.05|397.15|395.35|396.75|394.95|0
1638823670000|2021-12-06 20:47:50|397.05|395.25|397.64|395.84|397.64|395.84|397.05|395.25|0
1638823680000|2021-12-06 20:48:00|397.84|396.04|398.44|396.64|398.44|396.64|397.84|396.04|0
1638823690000|2021-12-06 20:48:10|398.63|396.83|399.43|397.63|399.43|397.63|398.63|396.83|0
1638823700000|2021-12-06 20:48:20|397.45|395.65|398.15|396.35|398.15|396.35|397.45|395.65|0
1638823710000|2021-12-06 20:48:30|398.35|396.55|400.93|399.13|401.33|399.53|398.35|396.55|0
1638823720000|2021-12-06 20:48:40|400.34|398.54|399.41|397.61|400.34|398.54|399.41|397.61|0
1638823730000|2021-12-06 20:48:50|399.21|397.41|399.8|398|400|398.2|399.21|397.41|0
1638823740000|2021-12-06 20:49:00|399.21|397.41|399.21|397.41|399.8|398|399.21|397.41|0
1638823750000|2021-12-06 20:49:10|398.22|396.42|398.02|396.22|398.22|396.42|398.02|396.22|0
1638823760000|2021-12-06 20:49:20|398.22|396.42|398.42|396.62|398.42|396.62|397.82|396.02|0
1638823770000|2021-12-06 20:49:30|398.81|397.01|399.21|397.41|399.3|397.5|398.81|397.01|0
1638823780000|2021-12-06 20:49:40|398.62|396.82|399.21|397.41|399.21|397.41|398.62|396.82|0
1638823790000|2021-12-06 20:49:50|399.5|397.7|400.4|398.6|400.4|398.6|399.5|397.7|0
1638823800000|2021-12-06 20:50:00|399.01|397.21|400|398.2|400|398.2|398.81|397.01|0
1638823810000|2021-12-06 20:50:10|401.79|399.99|400.99|399.19|402.58|400.78|400.99|399.19|0
1638823820000|2021-12-06 20:50:20|401.39|399.59|401.49|399.69|401.79|399.99|401.39|399.59|0
1638823830000|2021-12-06 20:50:30|400.6|398.8|400.4|398.6|400.79|398.99|400.4|398.6|0
1638823840000|2021-12-06 20:50:40|400|398.2|399.41|397.61|400.2|398.4|399.41|397.61|0
1638823850000|2021-12-06 20:50:50|399.6|397.8|399.7|397.9|399.8|398|399.6|397.8|0
1638823860000|2021-12-06 20:51:00|399.21|397.41|399.01|397.21|399.21|397.41|399.01|397.21|0
1638823870000|2021-12-06 20:51:10|399.21|397.41|399.01|397.21|399.21|397.41|399.01|397.21|0
1638823880000|2021-12-06 20:51:20|398.81|397.01|399.6|397.8|399.6|397.8|398.81|397.01|0
1638823890000|2021-12-06 20:51:30|400.4|398.6|400.4|398.6|400.4|398.6|400|398.2|0
1638823900000|2021-12-06 20:51:40|400.1|398.3|400.2|398.4|400.2|398.4|400|398.2|0
1638823910000|2021-12-06 20:51:50|400.59|398.79|400.49|398.69|400.79|398.99|400.29|398.49|0
1638823920000|2021-12-06 20:52:00|400.2|398.4|399.21|397.41|400.4|398.6|399.21|397.41|0
1638823930000|2021-12-06 20:52:10|399.01|397.21|399.6|397.8|399.6|397.8|399.01|397.21|0
1638823940000|2021-12-06 20:52:20|400.2|398.4|400.4|398.6|400.4|398.6|400.2|398.4|0
1638823950000|2021-12-06 20:52:30|400.59|398.79|400.59|398.79|400.59|398.79|400.2|398.4|0
1638823960000|2021-12-06 20:52:40|400.79|398.99|401.39|399.59|401.39|399.59|400.79|398.99|0
1638823970000|2021-12-06 20:52:50|401.78|399.98|401.78|399.98|401.78|399.98|401.59|399.79|0
1638823980000|2021-12-06 20:53:00|401.59|399.79|400.99|399.19|401.59|399.79|400.99|399.19|0
1638823990000|2021-12-06 20:53:10|401.19|399.39|401.98|400.18|401.98|400.18|401.19|399.39|0
1638824000000|2021-12-06 20:53:20|401.78|399.98|402.38|400.58|402.38|400.58|401.78|399.98|0
1638824010000|2021-12-06 20:53:30|402.58|400.78|403.37|401.57|403.37|401.57|402.58|400.78|0
1638824020000|2021-12-06 20:53:40|403.77|401.97|402.98|401.18|403.77|401.97|402.98|401.18|0
1638824030000|2021-12-06 20:53:50|403.47|401.67|403.57|401.77|403.57|401.77|403.17|401.37|0
1638824040000|2021-12-06 20:54:00|403.37|401.57|403.57|401.77|403.57|401.77|403.37|401.57|0
1638824050000|2021-12-06 20:54:10|403.37|401.57|404.37|402.57|404.37|402.57|403.37|401.57|0
1638824060000|2021-12-06 20:54:20|404.86|403.06|405.36|403.56|405.56|403.76|404.86|403.06|0
1638824070000|2021-12-06 20:54:30|405.76|403.96|406.16|404.36|406.16|404.36|405.56|403.76|0
1638824080000|2021-12-06 20:54:40|404.77|402.97|404.77|402.97|404.77|402.97|404.57|402.77|0
1638824090000|2021-12-06 20:54:50|404.57|402.77|405.36|403.56|405.36|403.56|404.57|402.77|0
1638824100000|2021-12-06 20:55:00|404.96|403.16|403.97|402.17|404.96|403.16|403.87|402.07|0
1638824110000|2021-12-06 20:55:10|404.17|402.37|403.37|401.57|404.17|402.37|403.17|401.37|0
1638824120000|2021-12-06 20:55:20|402.38|400.58|401.98|400.18|402.78|400.98|401.98|400.18|0
1638824130000|2021-12-06 20:55:30|402.18|400.38|402.77|400.97|402.77|400.97|402.18|400.38|0
1638824140000|2021-12-06 20:55:40|402.18|400.38|401.78|399.98|402.18|400.38|401.78|399.98|0
1638824150000|2021-12-06 20:55:50|401.38|399.58|400.79|398.99|401.58|399.78|400.79|398.99|0
1638824160000|2021-12-06 20:56:00|400.59|398.79|399.8|398|400.59|398.79|399.8|398|0
1638824170000|2021-12-06 20:56:10|400.19|398.39|399.2|397.4|400.19|398.39|399.2|397.4|0
1638824180000|2021-12-06 20:56:20|400|398.2|400|398.2|400|398.2|399.89|398.09|0
1638824190000|2021-12-06 20:56:30|400.19|398.39|400.39|398.59|400.39|398.59|400|398.2|0
1638824200000|2021-12-06 20:56:40|400.59|398.79|400.19|398.39|400.59|398.79|400.19|398.39|0
1638824210000|2021-12-06 20:56:50|400.59|398.79|400.79|398.99|400.79|398.99|400.39|398.59|0
1638824220000|2021-12-06 20:57:00|400.99|399.19|401.38|399.58|401.38|399.58|400.79|398.99|0
1638824230000|2021-12-06 20:57:10|401.58|399.78|401.38|399.58|401.58|399.78|401.18|399.38|0
1638824240000|2021-12-06 20:57:20|401.08|399.28|401.18|399.38|401.18|399.38|400.99|399.19|0
1638824250000|2021-12-06 20:57:30|401.38|399.58|400.79|398.99|401.38|399.58|400.79|398.99|0
1638824260000|2021-12-06 20:57:40|400.99|399.19|400.39|398.59|400.99|399.19|400.39|398.59|0
1638824270000|2021-12-06 20:57:50|400.19|398.39|400.39|398.59|400.39|398.59|400.19|398.39|0
1638824280000|2021-12-06 20:58:00|400.59|398.79|399|397.2|400.59|398.79|399|397.2|0
1638824290000|2021-12-06 20:58:10|398.81|397.01|399.2|397.4|399.2|397.4|398.61|396.81|0
1638824300000|2021-12-06 20:58:20|398.8|397|399.4|397.6|399.4|397.6|398.8|397|0
1638824310000|2021-12-06 20:58:30|399.2|397.4|399.2|397.4|399.4|397.6|399.2|397.4|0
1638824320000|2021-12-06 20:58:40|399.4|397.6|399|397.2|399.4|397.6|399|397.2|0
1638824330000|2021-12-06 20:58:50|399.2|397.4|398.61|396.81|399.2|397.4|398.61|396.81|0
1638824340000|2021-12-06 20:59:00|398.8|397|398.21|396.41|398.8|397|398.21|396.41|0
1638824350000|2021-12-06 20:59:10|398.41|396.61|398.41|396.61|398.41|396.61|398.21|396.41|0
1638824360000|2021-12-06 20:59:20|399|397.2|399.2|397.4|399.2|397.4|399|397.2|0
1638824370000|2021-12-06 20:59:30|399.4|397.6|398.8|397|399.4|397.6|398.8|397|0
1638824380000|2021-12-06 20:59:40|398.41|396.61|398.41|396.61|398.8|397|398.41|396.61|0
1638824390000|2021-12-06 20:59:50|399.4|397.6|398.8|397|399.6|397.8|398.8|397|0
1638824400000|2021-12-06 21:00:00|399.6|397.8|398.41|396.61|399.6|397.8|398.41|396.61|0
1638824410000|2021-12-06 21:00:10|398.21|396.41|398.6|396.8|398.61|396.81|398.21|396.41|0
1638824420000|2021-12-06 21:00:20|399.2|397.4|399|397.2|399.2|397.4|399|397.2|0
1638824430000|2021-12-06 21:00:30|398.8|397|397.81|396.01|398.8|397|397.81|396.01|0
1638824440000|2021-12-06 21:00:40|398.21|396.41|397.81|396.01|398.41|396.61|397.81|396.01|0
1638824450000|2021-12-06 21:00:50|398.01|396.21|398.01|396.21|398.21|396.41|397.81|396.01|0
1638824460000|2021-12-06 21:01:00|397.81|396.01|398.01|396.21|398.01|396.21|397.81|396.01|0
1638824470000|2021-12-06 21:01:10|398.21|396.41|398.01|396.21|398.41|396.61|398.01|396.21|0
1638824480000|2021-12-06 21:01:20|398.21|396.41|398.41|396.61|398.41|396.61|398.21|396.41|0
1638824490000|2021-12-06 21:01:30|398.21|396.41|398.01|396.21|398.21|396.41|398.01|396.21|0
1638824500000|2021-12-06 21:01:40|397.81|396.01|398.41|396.61|398.41|396.61|397.81|396.01|0
1638824510000|2021-12-06 21:01:50|398.21|396.41|398.8|397|398.8|397|398.21|396.41|0
1638824520000|2021-12-06 21:02:00|399.2|397.4|399.59|397.79|399.59|397.79|399.2|397.4|0
1638824530000|2021-12-06 21:02:10|399.79|397.99|399.4|397.6|399.79|397.99|399.4|397.6|0
1638824540000|2021-12-06 21:02:20|399.2|397.4|399|397.2|399.2|397.4|398.6|396.8|0
1638824550000|2021-12-06 21:02:30|398.8|397|399.2|397.4|399.2|397.4|398.8|397|0
1638824560000|2021-12-06 21:02:40|398.8|397|399.2|397.4|399.2|397.4|398.8|397|0
1638824570000|2021-12-06 21:02:50|399.59|397.79|399.69|397.89|399.69|397.89|399.39|397.59|0
1638824580000|2021-12-06 21:03:00|399.59|397.79|399.59|397.79|399.79|397.99|399.59|397.79|0
1638824590000|2021-12-06 21:03:10|399.39|397.59|399.39|397.59|399.39|397.59|399.2|397.4|0
1638824600000|2021-12-06 21:03:20|399.2|397.4|398.8|397|399.2|397.4|398.8|397|0
1638824610000|2021-12-06 21:03:30|398.89|397.09|398.01|396.21|398.89|397.09|398.01|396.21|0
1638824620000|2021-12-06 21:03:40|397.81|396.01|397.61|395.81|397.81|396.01|397.61|395.81|0
1638824630000|2021-12-06 21:03:50|397.81|396.01|397.81|396.01|398.01|396.21|397.61|395.81|0
1638824640000|2021-12-06 21:04:00|398.21|396.41|398.21|396.41|398.4|396.6|398.21|396.41|0
1638824650000|2021-12-06 21:04:10|398.01|396.21|397.81|396.01|398.01|396.21|397.81|396.01|0
1638824660000|2021-12-06 21:04:20|398.01|396.21|397.81|396.01|398.01|396.21|397.81|396.01|0
1638824670000|2021-12-06 21:04:30|398.01|396.21|397.81|396.01|398.01|396.21|397.81|396.01|0
1638824680000|2021-12-06 21:04:40|398.2|396.4|398.01|396.21|398.2|396.4|398.01|396.21|0
1638824690000|2021-12-06 21:04:50|398.2|396.4|398.4|396.6|398.4|396.6|398.2|396.4|0
1638824700000|2021-12-06 21:05:00|398.6|396.8|399.19|397.39|399.59|397.79|398.6|396.8|0
1638824710000|2021-12-06 21:05:10|399.99|398.19|399.99|398.19|399.99|398.19|399.79|397.99|0
1638824720000|2021-12-06 21:05:20|400.18|398.38|399.99|398.19|400.18|398.38|399.99|398.19|0
1638824730000|2021-12-06 21:05:30|400.18|398.38|400.18|398.38|400.18|398.38|400.18|398.38|0
1638824740000|2021-12-06 21:05:40|399.99|398.19|400.18|398.38|400.18|398.38|399.99|398.19|0
1638824750000|2021-12-06 21:05:50|399.99|398.19|400.38|398.58|400.38|398.58|399.99|398.19|0
1638824760000|2021-12-06 21:06:00|400.58|398.78|400.38|398.58|400.58|398.78|400.38|398.58|0
1638824770000|2021-12-06 21:06:10|400.18|398.38|400.18|398.38|400.18|398.38|400.18|398.38|0
1638824780000|2021-12-06 21:06:20|400.38|398.58|400.18|398.38|400.38|398.58|400.18|398.38|0
1638824790000|2021-12-06 21:06:30|399.99|398.19|399.79|397.99|399.99|398.19|399.59|397.79|0
1638824800000|2021-12-06 21:06:40|399.59|397.79|399.59|397.79|400.18|398.38|399.59|397.79|0
1638824820000|2021-12-06 21:07:00|399.19|397.39|399.39|397.59|399.39|397.59|399.19|397.39|0
1638824830000|2021-12-06 21:07:10|399.19|397.39|399.19|397.39|399.39|397.59|398.99|397.19|0
1638824840000|2021-12-06 21:07:20|399.39|397.59|399.59|397.79|399.59|397.79|399.39|397.59|0
1638824850000|2021-12-06 21:07:30|399.39|397.59|399.19|397.39|399.39|397.59|399.19|397.39|0
1638824860000|2021-12-06 21:07:40|399.39|397.59|398.99|397.19|399.39|397.59|398.99|397.19|0
1638824870000|2021-12-06 21:07:50|399.19|397.39|399.19|397.39|399.39|397.59|399.19|397.39|0
1638824880000|2021-12-06 21:08:00|399.39|397.59|399.39|397.59|399.39|397.59|399.39|397.59|0
1638824890000|2021-12-06 21:08:10|399.19|397.39|399.39|397.59|399.39|397.59|399.19|397.39|0
1638824900000|2021-12-06 21:08:20|398.99|397.19|398.79|396.99|398.99|397.19|398.79|396.99|0
1638824910000|2021-12-06 21:08:30|398.6|396.8|398.6|396.8|398.6|396.8|398.6|396.8|0
1638824920000|2021-12-06 21:08:40|398.4|396.6|398.4|396.6|398.4|396.6|398.4|396.6|0
1638824930000|2021-12-06 21:08:50|398|396.2|398.2|396.4|398.2|396.4|398|396.2|0
1638824940000|2021-12-06 21:09:00|398.4|396.6|398.99|397.19|398.99|397.19|398.4|396.6|0
1638824950000|2021-12-06 21:09:10|399.19|397.39|399.39|397.59|399.39|397.59|399.19|397.39|0
1638824960000|2021-12-06 21:09:20|399.59|397.79|399.98|398.18|399.98|398.18|399.59|397.79|0
1638824970000|2021-12-06 21:09:30|400.38|398.58|400.18|398.38|400.38|398.58|400.18|398.38|0
1638824980000|2021-12-06 21:09:40|400.38|398.58|400.18|398.38|400.38|398.58|400.18|398.38|0
1638824990000|2021-12-06 21:09:50|399.98|398.18|399.98|398.18|400.18|398.38|399.98|398.18|0
1638825000000|2021-12-06 21:10:00|400.18|398.38|399.98|398.18|400.18|398.38|399.78|397.98|0
1638825010000|2021-12-06 21:10:10|399.78|397.98|400.18|398.38|400.38|398.58|399.78|397.98|0
1638825020000|2021-12-06 21:10:20|400.38|398.58|400.38|398.58|400.38|398.58|400.38|398.58|0
1638825030000|2021-12-06 21:10:30|400.18|398.38|400.18|398.38|400.18|398.38|400.18|398.38|0
1638825040000|2021-12-06 21:10:40|400.38|398.58|400.38|398.58|400.38|398.58|400.38|398.58|0
1638825050000|2021-12-06 21:10:50|400.58|398.78|400.58|398.78|400.58|398.78|400.58|398.78|0
1638825060000|2021-12-06 21:11:00|400.38|398.58|400.38|398.58|400.38|398.58|400.38|398.58|0
1638825090000|2021-12-06 21:11:30|400.18|398.38|400.38|398.58|400.38|398.58|400.18|398.38|0
1638825100000|2021-12-06 21:11:40|400.18|398.38|400.18|398.38|400.18|398.38|400.18|398.38|0
1638825110000|2021-12-06 21:11:50|399.98|398.18|400.38|398.58|400.38|398.58|399.98|398.18|0
1638825120000|2021-12-06 21:12:00|399.78|397.98|399.58|397.78|400.18|398.38|399.58|397.78|0
1638825130000|2021-12-06 21:12:10|399.39|397.59|399.98|398.18|399.98|398.18|399.39|397.59|0
1638825140000|2021-12-06 21:12:20|399.78|397.98|399.58|397.78|399.78|397.98|399.58|397.78|0
1638825150000|2021-12-06 21:12:30|399.19|397.39|399.38|397.58|399.58|397.78|399.19|397.39|0
1638825160000|2021-12-06 21:12:40|399.58|397.78|399.38|397.58|399.58|397.78|399.38|397.58|0
1638825170000|2021-12-06 21:12:50|399.78|397.98|399.78|397.98|399.78|397.98|399.78|397.98|0
1638825180000|2021-12-06 21:13:00|399.58|397.78|399.78|397.98|399.78|397.98|399.38|397.58|0
1638825190000|2021-12-06 21:13:10|399.98|398.18|400.57|398.77|400.57|398.77|399.98|398.18|0
1638825200000|2021-12-06 21:13:20|400.37|398.57|400.37|398.57|400.37|398.57|400.37|398.57|0
1638825210000|2021-12-06 21:13:30|400.18|398.38|399.98|398.18|400.18|398.38|399.98|398.18|0
1638825220000|2021-12-06 21:13:40|399.78|397.98|399.78|397.98|399.98|398.18|399.78|397.98|0
1638825230000|2021-12-06 21:13:50|399.58|397.78|399.58|397.78|399.78|397.98|399.58|397.78|0
1638825240000|2021-12-06 21:14:00|399.38|397.58|399.58|397.78|399.58|397.78|399.19|397.39|0
1638825250000|2021-12-06 21:14:10|399.78|397.98|399.58|397.78|399.78|397.98|399.58|397.78|0
1638825260000|2021-12-06 21:14:20|399.68|397.88|400.07|398.27|400.07|398.27|399.58|397.78|0
1638825270000|2021-12-06 21:14:30|399.98|398.18|399.58|397.78|399.98|398.18|399.58|397.78|0
1638825280000|2021-12-06 21:14:40|399.78|397.98|399.38|397.58|399.78|397.98|399.38|397.58|0
1638825290000|2021-12-06 21:14:50|399.18|397.38|399.18|397.38|399.58|397.78|399.18|397.38|0
1638825300000|2021-12-06 21:15:00|399.38|397.58|399.38|397.58|399.38|397.58|399.38|397.58|0
1638825310000|2021-12-06 21:15:10|399.78|397.78|399.98|397.78|399.98|397.78|399.78|397.78|0
1638825320000|2021-12-06 21:15:20|399.78|397.58|399.78|397.58|399.78|397.58|399.78|397.58|0
1638825330000|2021-12-06 21:15:30|399.98|397.78|399.87|397.67|399.98|397.78|399.78|397.58|0
1638825340000|2021-12-06 21:15:40|399.98|397.78|399.98|397.78|399.98|397.78|399.98|397.78|0
1638825350000|2021-12-06 21:15:50|400.18|397.98|400.37|398.17|400.37|398.17|400.18|397.98|0
1638825360000|2021-12-06 21:16:00|400.18|397.98|400.27|398.07|400.27|398.07|400.18|397.98|0
1638825370000|2021-12-06 21:16:10|400.37|398.17|400.57|398.37|400.57|398.37|400.37|398.17|0
1638825400000|2021-12-06 21:16:40|400.77|398.57|400.77|398.57|400.77|398.57|400.77|398.57|0
1638825430000|2021-12-06 21:17:10|400.57|398.37|400.67|398.47|400.67|398.47|400.57|398.37|0
1638825440000|2021-12-06 21:17:20|400.77|398.57|400.67|398.47|400.77|398.57|400.57|398.37|0
1638825450000|2021-12-06 21:17:30|400.57|398.37|400.57|398.37|400.57|398.37|400.57|398.37|0
1638825470000|2021-12-06 21:17:50|400.67|398.47|400.57|398.37|400.77|398.57|400.57|398.37|0
1638825480000|2021-12-06 21:18:00|400.37|398.17|400.47|398.27|400.57|398.37|400.37|398.17|0
1638825490000|2021-12-06 21:18:10|400.37|398.17|400.57|398.37|400.77|398.57|400.37|398.17|0
1638825500000|2021-12-06 21:18:20|400.67|398.47|400.57|398.37|400.77|398.57|400.57|398.37|0
1638825510000|2021-12-06 21:18:30|400.77|398.57|400.57|398.37|400.77|398.57|400.57|398.37|0
1638825520000|2021-12-06 21:18:40|400.66|398.46|400.77|398.57|400.77|398.57|400.57|398.37|0
1638825530000|2021-12-06 21:18:50|400.57|398.37|400.77|398.57|400.77|398.57|400.57|398.37|0
1638825560000|2021-12-06 21:19:20|400.97|398.77|401.16|398.96|401.16|398.96|400.97|398.77|0
1638825570000|2021-12-06 21:19:30|401.36|399.16|401.36|399.16|401.36|399.16|401.36|399.16|0
1638825580000|2021-12-06 21:19:40|401.16|398.96|401.26|399.06|401.26|399.06|401.16|398.96|0
1638825590000|2021-12-06 21:19:50|401.36|399.16|401.36|399.16|401.36|399.16|401.36|399.16|0
1638825600000|2021-12-06 21:20:00|401.26|399.06|401.36|399.16|401.36|399.16|401.16|398.96|0
1638825620000|2021-12-06 21:20:20|401.96|399.76|401.96|399.76|401.96|399.76|401.96|399.76|0
1638825630000|2021-12-06 21:20:30|402.16|399.96|402.16|399.96|402.16|399.96|402.16|399.96|0
1638825640000|2021-12-06 21:20:40|401.96|399.76|402.16|399.96|402.16|399.96|401.96|399.76|0
1638825650000|2021-12-06 21:20:50|401.96|399.76|401.96|399.76|401.96|399.76|401.96|399.76|0
1638825660000|2021-12-06 21:21:00|402.15|399.95|402.15|399.95|402.15|399.95|402.15|399.95|0
1638825730000|2021-12-06 21:22:10|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1638825740000|2021-12-06 21:22:20|401.56|399.36|401.56|399.36|401.56|399.36|401.56|399.36|0
1638825750000|2021-12-06 21:22:30|401.36|399.16|400.96|398.76|401.45|399.25|400.96|398.76|0
1638825760000|2021-12-06 21:22:40|401.16|398.96|401.06|398.86|401.16|398.96|400.96|398.76|0
1638825770000|2021-12-06 21:22:50|400.96|398.76|401.06|398.86|401.06|398.86|400.96|398.76|0
1638825780000|2021-12-06 21:23:00|400.96|398.76|400.96|398.76|400.96|398.76|400.96|398.76|0
1638825820000|2021-12-06 21:23:40|401.16|398.96|401.16|398.96|401.16|398.96|401.16|398.96|0
1638825840000|2021-12-06 21:24:00|401.36|399.16|400.96|398.76|401.36|399.16|400.96|398.76|0
1638825880000|2021-12-06 21:24:40|400.37|398.17|400.37|398.17|400.37|398.17|400.37|398.17|0
1638825890000|2021-12-06 21:24:50|400.36|398.16|400.36|398.16|400.36|398.16|400.36|398.16|0
1638825900000|2021-12-06 21:25:00|400.26|398.06|400.17|397.97|400.26|398.06|400.17|397.97|0
1638825910000|2021-12-06 21:25:10|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1638825930000|2021-12-06 21:25:30|399.86|397.66|399.86|397.66|399.86|397.66|399.86|397.66|0
1638825940000|2021-12-06 21:25:40|399.97|397.77|399.97|397.77|399.97|397.77|399.77|397.57|0
1638825950000|2021-12-06 21:25:50|400.17|397.97|400.17|397.97|400.17|397.97|400.17|397.97|0
1638825960000|2021-12-06 21:26:00|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1638825970000|2021-12-06 21:26:10|399.77|397.57|399.97|397.77|399.97|397.77|399.77|397.57|0
1638825980000|2021-12-06 21:26:20|400.17|397.97|400.17|397.97|400.17|397.97|400.17|397.97|0
1638825990000|2021-12-06 21:26:30|400.36|398.16|400.46|398.26|400.46|398.26|400.36|398.16|0
1638826000000|2021-12-06 21:26:40|400.56|398.36|400.36|398.16|400.56|398.36|400.36|398.16|0
1638826010000|2021-12-06 21:26:50|400.46|398.26|400.46|398.26|400.46|398.26|400.46|398.26|0
1638826020000|2021-12-06 21:27:00|400.56|398.36|400.36|398.16|400.56|398.36|400.36|398.16|0
1638826030000|2021-12-06 21:27:10|400.26|398.06|400.26|398.06|400.26|398.06|400.26|398.06|0
1638826050000|2021-12-06 21:27:30|400.16|397.96|400.56|398.36|400.56|398.36|400.16|397.96|0
1638826070000|2021-12-06 21:27:50|400.66|398.46|400.66|398.46|400.66|398.46|400.56|398.36|0
1638826080000|2021-12-06 21:28:00|400.76|398.56|401.16|398.96|401.16|398.96|400.76|398.56|0
1638826090000|2021-12-06 21:28:10|401.15|398.95|401.75|399.55|401.75|399.55|401.15|398.95|0
1638826100000|2021-12-06 21:28:20|401.55|399.35|401.75|399.55|401.75|399.55|401.55|399.35|0
1638826110000|2021-12-06 21:28:30|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1638826120000|2021-12-06 21:28:40|401.85|399.65|401.85|399.65|401.85|399.65|401.85|399.65|0
1638826130000|2021-12-06 21:28:50|401.75|399.55|401.75|399.55|401.75|399.55|401.75|399.55|0
1638826140000|2021-12-06 21:29:00|401.55|399.35|401.55|399.35|401.55|399.35|401.55|399.35|0
1638826160000|2021-12-06 21:29:20|401.75|399.55|401.95|399.75|401.95|399.75|401.75|399.55|0
1638826170000|2021-12-06 21:29:30|401.84|399.64|401.95|399.75|401.95|399.75|401.84|399.64|0
1638826180000|2021-12-06 21:29:40|401.75|399.55|401.95|399.75|401.95|399.75|401.75|399.55|0
1638826190000|2021-12-06 21:29:50|402.04|399.84|402.15|399.95|402.15|399.95|402.04|399.84|0
1638826200000|2021-12-06 21:30:00|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1638826220000|2021-12-06 21:30:20|401.84|399.64|401.95|399.75|401.95|399.75|401.75|399.55|0
1638826250000|2021-12-06 21:30:50|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638826260000|2021-12-06 21:31:00|401.95|399.75|401.95|399.75|401.95|399.75|401.75|399.55|0
1638826270000|2021-12-06 21:31:10|402.04|399.84|402.14|399.94|402.14|399.94|402.04|399.84|0
1638826280000|2021-12-06 21:31:20|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1638826320000|2021-12-06 21:32:00|402.14|399.94|402.14|399.94|402.24|400.04|402.14|399.94|0
1638826330000|2021-12-06 21:32:10|402.24|400.04|402.14|399.94|402.24|400.04|402.14|399.94|0
1638826340000|2021-12-06 21:32:20|402.74|400.54|402.74|400.54|402.74|400.54|402.74|400.54|0
1638826350000|2021-12-06 21:32:30|402.94|400.74|402.74|400.54|402.94|400.74|402.74|400.54|0
1638826360000|2021-12-06 21:32:40|402.54|400.34|402.54|400.34|402.54|400.34|402.34|400.14|0
1638826370000|2021-12-06 21:32:50|402.74|400.54|402.94|400.74|402.94|400.74|402.74|400.54|0
1638826380000|2021-12-06 21:33:00|402.74|400.54|402.74|400.54|402.74|400.54|402.74|400.54|0
1638826410000|2021-12-06 21:33:30|402.54|400.34|402.74|400.54|402.74|400.54|402.54|400.34|0
1638826430000|2021-12-06 21:33:50|402.94|400.74|402.74|400.54|402.94|400.74|402.74|400.54|0
1638826440000|2021-12-06 21:34:00|402.83|400.63|402.74|400.54|402.83|400.63|402.74|400.54|0
1638826470000|2021-12-06 21:34:30|402.54|400.34|402.34|400.14|402.54|400.34|402.34|400.14|0
1638826480000|2021-12-06 21:34:40|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638826520000|2021-12-06 21:35:20|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638826530000|2021-12-06 21:35:30|401.84|399.64|401.84|399.64|401.94|399.74|401.84|399.64|0
1638826540000|2021-12-06 21:35:40|401.94|399.74|401.94|399.74|401.94|399.74|401.74|399.54|0
1638826550000|2021-12-06 21:35:50|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638826570000|2021-12-06 21:36:10|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1638826580000|2021-12-06 21:36:20|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638826610000|2021-12-06 21:36:50|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638826620000|2021-12-06 21:37:00|401.84|399.64|401.94|399.74|401.94|399.74|401.84|399.64|0
1638826630000|2021-12-06 21:37:10|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638826690000|2021-12-06 21:38:10|402.34|400.14|402.14|399.94|402.34|400.14|402.14|399.94|0
1638826720000|2021-12-06 21:38:40|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638826730000|2021-12-06 21:38:50|401.74|399.54|401.74|399.54|401.74|399.54|401.74|399.54|0
1638826760000|2021-12-06 21:39:20|401.94|399.74|402.14|399.94|402.14|399.94|401.94|399.74|0
1638826770000|2021-12-06 21:39:30|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638826800000|2021-12-06 21:40:00|401.74|399.54|401.74|399.54|401.74|399.54|401.74|399.54|0
1638826830000|2021-12-06 21:40:30|401.94|399.74|401.94|399.74|401.94|399.74|401.94|399.74|0
1638826850000|2021-12-06 21:40:50|401.83|399.63|401.94|399.74|401.94|399.74|401.83|399.63|0
1638826860000|2021-12-06 21:41:00|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1638826890000|2021-12-06 21:41:30|402.33|400.13|402.53|400.33|402.53|400.33|402.33|400.13|0
1638826900000|2021-12-06 21:41:40|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638826910000|2021-12-06 21:41:50|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1638826930000|2021-12-06 21:42:10|401.93|399.73|401.93|399.73|401.93|399.73|401.93|399.73|0
1638826970000|2021-12-06 21:42:50|402.73|400.53|403.13|400.93|403.13|400.93|402.73|400.53|0
1638826980000|2021-12-06 21:43:00|402.93|400.73|402.73|400.53|402.93|400.73|402.73|400.53|0
1638827000000|2021-12-06 21:43:20|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1638827010000|2021-12-06 21:43:30|402.62|400.42|402.53|400.33|402.62|400.42|402.53|400.33|0
1638827020000|2021-12-06 21:43:40|402.62|400.42|402.53|400.33|402.62|400.42|402.53|400.33|0
1638827030000|2021-12-06 21:43:50|402.73|400.53|402.73|400.53|402.73|400.53|402.73|400.53|0
1638827040000|2021-12-06 21:44:00|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1638827060000|2021-12-06 21:44:20|402.13|399.93|401.93|399.73|402.13|399.93|401.93|399.73|0
1638827070000|2021-12-06 21:44:30|402.03|399.83|401.93|399.73|402.03|399.83|401.93|399.73|0
1638827080000|2021-12-06 21:44:40|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1638827100000|2021-12-06 21:45:00|402.33|400.13|402.53|400.33|402.62|400.42|402.33|400.13|0
1638827110000|2021-12-06 21:45:10|402.73|400.53|402.53|400.33|402.73|400.53|402.53|400.33|0
1638827130000|2021-12-06 21:45:30|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638827140000|2021-12-06 21:45:40|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1638827150000|2021-12-06 21:45:50|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638827160000|2021-12-06 21:46:00|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1638827180000|2021-12-06 21:46:20|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1638827210000|2021-12-06 21:46:50|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638827220000|2021-12-06 21:47:00|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1638827240000|2021-12-06 21:47:20|402.92|400.72|402.72|400.52|402.92|400.72|402.72|400.52|0
1638827260000|2021-12-06 21:47:40|402.92|400.72|402.92|400.72|402.92|400.72|402.92|400.72|0
1638827270000|2021-12-06 21:47:50|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638827300000|2021-12-06 21:48:20|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827330000|2021-12-06 21:48:50|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638827350000|2021-12-06 21:49:10|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1638827360000|2021-12-06 21:49:20|402.42|400.22|402.52|400.32|402.72|400.52|402.42|400.22|0
1638827370000|2021-12-06 21:49:30|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638827390000|2021-12-06 21:49:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827400000|2021-12-06 21:50:00|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1638827450000|2021-12-06 21:50:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827490000|2021-12-06 21:51:30|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638827500000|2021-12-06 21:51:40|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827510000|2021-12-06 21:51:50|402.62|400.42|402.52|400.32|402.62|400.42|402.52|400.32|0
1638827560000|2021-12-06 21:52:40|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638827570000|2021-12-06 21:52:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827590000|2021-12-06 21:53:10|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1638827630000|2021-12-06 21:53:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827650000|2021-12-06 21:54:10|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1638827670000|2021-12-06 21:54:30|402.52|400.32|402.32|400.12|402.52|400.32|402.32|400.12|0
1638827700000|2021-12-06 21:55:00|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827710000|2021-12-06 21:55:10|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1638827740000|2021-12-06 21:55:40|402.52|400.32|402.72|400.52|402.72|400.52|402.52|400.32|0
1638827750000|2021-12-06 21:55:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638827760000|2021-12-06 21:56:00|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638827770000|2021-12-06 21:56:10|402.52|400.32|402.72|400.52|402.72|400.52|402.52|400.32|0
1638827800000|2021-12-06 21:56:40|402.71|400.51|402.91|400.71|402.91|400.71|402.71|400.51|0
1638827810000|2021-12-06 21:56:50|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1638827820000|2021-12-06 21:57:00|402.91|400.71|402.91|400.71|402.91|400.71|402.91|400.71|0
1638827830000|2021-12-06 21:57:10|403.11|400.91|402.91|400.71|403.11|400.91|402.91|400.71|0
1638827870000|2021-12-06 21:57:50|402.81|400.61|402.91|400.71|402.91|400.71|402.81|400.61|0
1638827880000|2021-12-06 21:58:00|402.71|400.51|402.91|400.71|402.91|400.71|402.71|400.51|0
1638827900000|2021-12-06 21:58:20|402.81|400.61|402.71|400.51|402.81|400.61|402.71|400.51|0
1638827920000|2021-12-06 21:58:40|402.51|400.31|402.91|400.71|402.91|400.71|402.51|400.31|0
1638827970000|2021-12-06 21:59:30|403.11|400.91|403.11|400.91|403.11|400.91|403.11|400.91|0
1638827980000|2021-12-06 21:59:40|403.31|401.11|403.31|401.11|403.31|401.11|403.31|401.11|0
1638827990000|2021-12-06 21:59:50|403.2|401|403.2|401|403.4|401.2|403.2|401|0
1638828000000|2021-12-06 22:00:00|403.24|401.04|402.97|400.77|403.24|401.04|402.97|400.77|0
1638828020000|2021-12-06 22:00:20|402.91|400.71|402.91|400.71|402.91|400.71|402.91|400.71|0
1638828050000|2021-12-06 22:00:50|402.77|400.57|402.85|400.65|402.85|400.65|402.77|400.57|0
1638828060000|2021-12-06 22:01:00|402.91|400.71|402.94|400.74|402.94|400.74|402.91|400.71|0
1638828080000|2021-12-06 22:01:20|402.85|400.65|402.77|400.57|402.91|400.71|402.77|400.57|0
1638828090000|2021-12-06 22:01:30|402.85|400.65|402.77|400.57|402.91|400.71|402.77|400.57|0
1638828100000|2021-12-06 22:01:40|403.03|400.83|403.03|400.83|403.03|400.83|403.03|400.83|0
1638828110000|2021-12-06 22:01:50|402.97|400.77|402.85|400.65|402.97|400.77|402.85|400.65|0
1638828130000|2021-12-06 22:02:10|402.91|400.71|402.91|400.71|402.91|400.71|402.91|400.71|0
1638828140000|2021-12-06 22:02:20|402.88|400.68|402.88|400.68|402.88|400.68|402.88|400.68|0
1638828150000|2021-12-06 22:02:30|402.91|400.71|402.91|400.71|402.91|400.71|402.91|400.71|0
1638828320000|2021-12-06 22:05:20|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1638828350000|2021-12-06 22:05:50|402.97|400.77|402.9|400.7|402.97|400.77|402.9|400.7|0
1638828450000|2021-12-06 22:07:30|402.88|400.68|402.88|400.68|402.88|400.68|402.88|400.68|0
1638828460000|2021-12-06 22:07:40|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1638828500000|2021-12-06 22:08:20|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1638828580000|2021-12-06 22:09:40|402.84|400.64|402.81|400.61|402.84|400.64|402.81|400.61|0
1638828590000|2021-12-06 22:09:50|402.84|400.64|402.84|400.64|402.84|400.64|402.84|400.64|0
1638828600000|2021-12-06 22:10:00|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638828610000|2021-12-06 22:10:10|402.84|400.64|402.84|400.64|402.84|400.64|402.84|400.64|0
1638828620000|2021-12-06 22:10:20|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638828640000|2021-12-06 22:10:40|402.84|400.64|402.9|400.7|402.9|400.7|402.84|400.64|0
1638828690000|2021-12-06 22:11:30|402.96|400.76|402.96|400.76|402.96|400.76|402.96|400.76|0
1638828700000|2021-12-06 22:11:40|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1638828720000|2021-12-06 22:12:00|402.87|400.67|402.87|400.67|402.87|400.67|402.87|400.67|0
1638828730000|2021-12-06 22:12:10|402.84|400.64|402.9|400.7|402.9|400.7|402.84|400.64|0
1638828750000|2021-12-06 22:12:30|402.93|400.73|402.93|400.73|402.93|400.73|402.93|400.73|0
1638828790000|2021-12-06 22:13:10|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1638828920000|2021-12-06 22:15:20|402.89|400.69|402.87|400.67|402.89|400.69|402.87|400.67|0
1638828960000|2021-12-06 22:16:00|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638828980000|2021-12-06 22:16:20|402.87|400.67|402.87|400.67|402.87|400.67|402.87|400.67|0
1638828990000|2021-12-06 22:16:30|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638829060000|2021-12-06 22:17:40|402.87|400.67|402.87|400.67|402.87|400.67|402.87|400.67|0
1638829080000|2021-12-06 22:18:00|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638829160000|2021-12-06 22:19:20|402.92|400.72|402.92|400.72|402.92|400.72|402.92|400.72|0
1638829170000|2021-12-06 22:19:30|402.95|400.75|402.92|400.72|402.95|400.75|402.92|400.72|0
1638829250000|2021-12-06 22:20:50|402.95|400.75|402.95|400.75|402.95|400.75|402.95|400.75|0
1638829270000|2021-12-06 22:21:10|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638829290000|2021-12-06 22:21:30|402.83|400.63|402.83|400.63|402.83|400.63|402.83|400.63|0
1638829310000|2021-12-06 22:21:50|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1638829430000|2021-12-06 22:23:50|402.89|400.69|402.95|400.75|402.95|400.75|402.89|400.69|0
1638829450000|2021-12-06 22:24:10|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638829460000|2021-12-06 22:24:20|402.74|400.54|402.74|400.54|402.74|400.54|402.74|400.54|0
1638829470000|2021-12-06 22:24:30|402.66|400.46|402.66|400.46|402.66|400.46|402.66|400.46|0
1638829480000|2021-12-06 22:24:40|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638829490000|2021-12-06 22:24:50|402.48|400.28|402.48|400.28|402.48|400.28|402.48|400.28|0
1638829630000|2021-12-06 22:27:10|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638829640000|2021-12-06 22:27:20|402.77|400.57|402.77|400.57|402.77|400.57|402.77|400.57|0
1638829740000|2021-12-06 22:29:00|402.79|400.59|402.79|400.59|402.79|400.59|402.79|400.59|0
1638829780000|2021-12-06 22:29:40|402.82|400.62|402.82|400.62|402.82|400.62|402.82|400.62|0
1638829820000|2021-12-06 22:30:20|402.47|400.27|402.47|400.27|402.47|400.27|402.47|400.27|0
1638829850000|2021-12-06 22:30:50|402.77|400.57|402.77|400.57|402.77|400.57|402.77|400.57|0
1638829950000|2021-12-06 22:32:30|402.7|400.5|402.7|400.5|402.7|400.5|402.7|400.5|0
1638829960000|2021-12-06 22:32:40|402.73|400.53|402.73|400.53|402.73|400.53|402.73|400.53|0
1638829990000|2021-12-06 22:33:10|402.56|400.36|402.56|400.36|402.56|400.36|402.56|400.36|0
1638830040000|2021-12-06 22:34:00|402.88|400.68|402.88|400.68|402.88|400.68|402.88|400.68|0
1638830090000|2021-12-06 22:34:50|402.96|400.76|402.96|400.76|402.96|400.76|402.96|400.76|0
1638830120000|2021-12-06 22:35:20|402.87|400.67|402.87|400.67|402.87|400.67|402.87|400.67|0
1638830140000|2021-12-06 22:35:40|402.76|400.56|402.76|400.56|402.76|400.56|402.76|400.56|0
1638830150000|2021-12-06 22:35:50|402.79|400.59|402.76|400.56|402.79|400.59|402.76|400.56|0
1638830220000|2021-12-06 22:37:00|402.7|400.5|402.7|400.5|402.7|400.5|402.7|400.5|0
1638830240000|2021-12-06 22:37:20|402.76|400.56|402.79|400.59|402.79|400.59|402.76|400.56|0
1638830260000|2021-12-06 22:37:40|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1638830270000|2021-12-06 22:37:50|403.05|400.85|403.08|400.88|403.08|400.88|403.05|400.85|0
1638830310000|2021-12-06 22:38:30|402.76|400.56|402.76|400.56|402.76|400.56|402.76|400.56|0
1638830320000|2021-12-06 22:38:40|402.82|400.62|402.82|400.62|402.82|400.62|402.82|400.62|0
1638830330000|2021-12-06 22:38:50|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1638830340000|2021-12-06 22:39:00|402.78|400.58|402.78|400.58|402.78|400.58|402.78|400.58|0
1638830480000|2021-12-06 22:41:20|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638830500000|2021-12-06 22:41:40|402.78|400.58|402.78|400.58|402.78|400.58|402.78|400.58|0
1638830560000|2021-12-06 22:42:40|402.67|400.47|402.67|400.47|402.67|400.47|402.67|400.47|0
1638830570000|2021-12-06 22:42:50|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1638830630000|2021-12-06 22:43:50|402.49|400.29|402.49|400.29|402.49|400.29|402.49|400.29|0
1638830640000|2021-12-06 22:44:00|402.41|400.21|402.49|400.29|402.49|400.29|402.41|400.21|0
1638830820000|2021-12-06 22:47:00|402.66|400.46|402.66|400.46|402.66|400.46|402.66|400.46|0
1638830830000|2021-12-06 22:47:10|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1638830840000|2021-12-06 22:47:20|402.95|400.75|402.89|400.69|402.95|400.75|402.89|400.69|0
1638830850000|2021-12-06 22:47:30|402.95|400.75|402.95|400.75|402.95|400.75|402.95|400.75|0
1638830860000|2021-12-06 22:47:40|402.89|400.69|402.95|400.75|402.95|400.75|402.89|400.69|0
1638830870000|2021-12-06 22:47:50|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638830940000|2021-12-06 22:49:00|402.92|400.72|402.98|400.78|402.98|400.78|402.92|400.72|0
1638830960000|2021-12-06 22:49:20|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1638830990000|2021-12-06 22:49:50|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638831000000|2021-12-06 22:50:00|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1638831010000|2021-12-06 22:50:10|402.92|400.72|402.92|400.72|402.92|400.72|402.92|400.72|0
1638831040000|2021-12-06 22:50:40|402.95|400.75|402.95|400.75|402.95|400.75|402.95|400.75|0
1638831060000|2021-12-06 22:51:00|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1638831090000|2021-12-06 22:51:30|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638831100000|2021-12-06 22:51:40|402.92|400.72|402.92|400.72|402.92|400.72|402.92|400.72|0
1638831120000|2021-12-06 22:52:00|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638831130000|2021-12-06 22:52:10|402.98|400.78|402.89|400.69|402.98|400.78|402.89|400.69|0
1638831140000|2021-12-06 22:52:20|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1638831150000|2021-12-06 22:52:30|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1638831170000|2021-12-06 22:52:50|402.86|400.66|402.83|400.63|402.86|400.66|402.83|400.63|0
1638831210000|2021-12-06 22:53:30|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1638831240000|2021-12-06 22:54:00|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1638831260000|2021-12-06 22:54:20|402.92|400.72|402.89|400.69|402.94|400.74|402.89|400.69|0
1638831310000|2021-12-06 22:55:10|402.92|400.72|402.85|400.65|402.92|400.72|402.85|400.65|0
1638831320000|2021-12-06 22:55:20|402.83|400.63|402.83|400.63|402.83|400.63|402.8|400.6|0
1638831330000|2021-12-06 22:55:30|402.94|400.74|402.94|400.74|402.94|400.74|402.94|400.74|0
1638831340000|2021-12-06 22:55:40|402.92|400.72|402.89|400.69|402.92|400.72|402.89|400.69|0
1638831350000|2021-12-06 22:55:50|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638831410000|2021-12-06 22:56:50|402.59|400.39|402.59|400.39|402.59|400.39|402.59|400.39|0
1638831420000|2021-12-06 22:57:00|402.57|400.37|402.57|400.37|402.57|400.37|402.57|400.37|0
1638831430000|2021-12-06 22:57:10|402.59|400.39|402.59|400.39|402.59|400.39|402.59|400.39|0
1638831440000|2021-12-06 22:57:20|402.62|400.42|402.74|400.54|402.74|400.54|402.62|400.42|0
1638831450000|2021-12-06 22:57:30|402.62|400.42|402.62|400.42|402.62|400.42|402.62|400.42|0
1638831490000|2021-12-06 22:58:10|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1638831500000|2021-12-06 22:58:20|402.8|400.6|402.76|400.56|402.8|400.6|402.76|400.56|0
1638831510000|2021-12-06 22:58:30|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1638831520000|2021-12-06 22:58:40|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638831530000|2021-12-06 22:58:50|402.74|400.54|402.71|400.51|402.74|400.54|402.71|400.51|0
1638831550000|2021-12-06 22:59:10|402.74|400.54|402.74|400.54|402.74|400.54|402.74|400.54|0
1638831570000|2021-12-06 22:59:30|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1638831580000|2021-12-06 22:59:40|402.79|400.59|402.91|400.71|402.91|400.71|402.79|400.59|0
1638831600000|2021-12-06 23:00:00|402.75|400.55|403.14|400.94|403.14|400.94|402.75|400.55|0
1638831610000|2021-12-06 23:00:10|402.85|400.65|402.85|400.65|402.85|400.65|402.65|400.45|0
1638831620000|2021-12-06 23:00:20|403.25|401.05|403.45|401.25|403.45|401.25|403.25|401.05|0
1638831630000|2021-12-06 23:00:30|403.65|401.45|404.14|401.94|404.14|401.94|403.65|401.45|0
1638831640000|2021-12-06 23:00:40|404.04|401.84|404.04|401.84|404.04|401.84|404.04|401.84|0
1638831650000|2021-12-06 23:00:50|404.34|402.14|404.24|402.04|404.34|402.14|404.24|402.04|0
1638831660000|2021-12-06 23:01:00|404.04|401.84|404.84|402.64|404.84|402.64|404.04|401.84|0
1638831670000|2021-12-06 23:01:10|404.64|402.44|404.44|402.24|404.64|402.44|404.44|402.24|0
1638831680000|2021-12-06 23:01:20|404.54|402.34|404.04|401.84|404.54|402.34|404.04|401.84|0
1638831690000|2021-12-06 23:01:30|404.24|402.04|403.74|401.54|404.24|402.04|403.74|401.54|0
1638831700000|2021-12-06 23:01:40|403.84|401.64|403.64|401.44|403.84|401.64|403.64|401.44|0
1638831710000|2021-12-06 23:01:50|403.44|401.24|403.44|401.24|403.44|401.24|403.44|401.24|0
1638831720000|2021-12-06 23:02:00|403.25|401.05|403.44|401.24|403.44|401.24|403.25|401.05|0
1638831730000|2021-12-06 23:02:10|403.25|401.05|403.25|401.05|403.25|401.05|403.05|400.85|0
1638831740000|2021-12-06 23:02:20|403.05|400.85|403.14|400.94|403.25|401.05|403.05|400.85|0
1638831750000|2021-12-06 23:02:30|403.25|401.05|403.44|401.24|403.44|401.24|403.25|401.05|0
1638831760000|2021-12-06 23:02:40|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1638831770000|2021-12-06 23:02:50|404.04|401.84|404.04|401.84|404.04|401.84|404.04|401.84|0
1638831780000|2021-12-06 23:03:00|403.84|401.64|403.84|401.64|403.84|401.64|403.84|401.64|0
1638831790000|2021-12-06 23:03:10|403.74|401.54|403.54|401.34|403.74|401.54|403.54|401.34|0
1638831800000|2021-12-06 23:03:20|403.64|401.44|403.64|401.44|403.64|401.44|403.44|401.24|0
1638831820000|2021-12-06 23:03:40|403.94|401.74|403.84|401.64|403.94|401.74|403.84|401.64|0
1638831830000|2021-12-06 23:03:50|404.04|401.84|404.04|401.84|404.04|401.84|404.04|401.84|0
1638831860000|2021-12-06 23:04:20|403.84|401.64|403.64|401.44|403.84|401.64|403.64|401.44|0
1638831870000|2021-12-06 23:04:30|403.44|401.24|403.64|401.44|403.64|401.44|403.44|401.24|0
1638831880000|2021-12-06 23:04:40|403.84|401.64|403.84|401.64|403.84|401.64|403.84|401.64|0
1638831890000|2021-12-06 23:04:50|403.64|401.44|403.84|401.64|403.84|401.64|403.64|401.44|0
1638831910000|2021-12-06 23:05:10|403.64|401.44|403.24|401.04|403.64|401.44|403.24|401.04|0
1638831940000|2021-12-06 23:05:40|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1638831950000|2021-12-06 23:05:50|403.44|401.24|403.24|401.04|403.44|401.24|403.24|401.04|0
1638831960000|2021-12-06 23:06:00|403.04|400.84|403.34|401.14|403.34|401.14|403.04|400.84|0
1638831970000|2021-12-06 23:06:10|403.24|401.04|402.94|400.74|403.24|401.04|402.94|400.74|0
1638831980000|2021-12-06 23:06:20|402.84|400.64|402.84|400.64|402.84|400.64|402.84|400.64|0
1638832000000|2021-12-06 23:06:40|402.64|400.44|402.45|400.25|402.64|400.44|402.45|400.25|0
1638832010000|2021-12-06 23:06:50|402.64|400.44|402.64|400.44|402.64|400.44|402.54|400.34|0
1638832020000|2021-12-06 23:07:00|402.54|400.34|402.54|400.34|402.54|400.34|402.54|400.34|0
1638832030000|2021-12-06 23:07:10|402.64|400.44|402.64|400.44|402.64|400.44|402.64|400.44|0
1638832040000|2021-12-06 23:07:20|402.54|400.34|402.64|400.44|402.64|400.44|402.54|400.34|0
1638832050000|2021-12-06 23:07:30|402.84|400.64|402.64|400.44|402.84|400.64|402.64|400.44|0
1638832090000|2021-12-06 23:08:10|402.84|400.64|402.64|400.44|402.84|400.64|402.64|400.44|0
1638832100000|2021-12-06 23:08:20|402.44|400.24|402.44|400.24|402.44|400.24|402.44|400.24|0
1638832110000|2021-12-06 23:08:30|402.25|400.05|402.25|400.05|402.25|400.05|402.25|400.05|0
1638832120000|2021-12-06 23:08:40|402.05|399.85|402.05|399.85|402.05|399.85|402.05|399.85|0
1638832130000|2021-12-06 23:08:50|402.25|400.05|402.05|399.85|402.25|400.05|402.05|399.85|0
1638832150000|2021-12-06 23:09:10|401.85|399.65|401.85|399.65|401.85|399.65|401.85|399.65|0
1638832170000|2021-12-06 23:09:30|402.05|399.85|402.05|399.85|402.05|399.85|402.05|399.85|0
1638832180000|2021-12-06 23:09:40|402.34|400.14|402.24|400.04|402.34|400.14|402.24|400.04|0
1638832190000|2021-12-06 23:09:50|402.05|399.85|402.24|400.04|402.24|400.04|402.05|399.85|0
1638832200000|2021-12-06 23:10:00|402.64|400.44|402.24|400.04|402.74|400.54|402.24|400.04|0
1638832210000|2021-12-06 23:10:10|402.05|399.85|402.05|399.85|402.05|399.85|402.05|399.85|0
1638832220000|2021-12-06 23:10:20|402.04|399.84|402.04|399.84|402.04|399.84|402.04|399.84|0
1638832240000|2021-12-06 23:10:40|401.85|399.65|402.04|399.84|402.04|399.84|401.85|399.65|0
1638832270000|2021-12-06 23:11:10|402.24|400.04|402.24|400.04|402.24|400.04|402.24|400.04|0
1638832290000|2021-12-06 23:11:30|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1638832300000|2021-12-06 23:11:40|402.04|399.84|402.04|399.84|402.04|399.84|402.04|399.84|0
1638832340000|2021-12-06 23:12:20|401.84|399.64|401.84|399.64|401.84|399.64|401.84|399.64|0
1638832350000|2021-12-06 23:12:30|401.65|399.45|401.45|399.25|401.65|399.45|401.45|399.25|0
1638832370000|2021-12-06 23:12:50|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1638832380000|2021-12-06 23:13:00|401.45|399.25|401.45|399.25|401.45|399.25|401.45|399.25|0
1638832390000|2021-12-06 23:13:10|401.25|399.05|400.85|398.65|401.25|399.05|400.85|398.65|0
1638832400000|2021-12-06 23:13:20|400.65|398.45|400.65|398.45|400.65|398.45|400.65|398.45|0
1638832410000|2021-12-06 23:13:30|400.55|398.35|400.45|398.25|400.55|398.35|400.45|398.25|0
1638832420000|2021-12-06 23:13:40|400.65|398.45|400.26|398.06|400.65|398.45|400.26|398.06|0
1638832430000|2021-12-06 23:13:50|400.35|398.15|400.35|398.15|400.35|398.15|400.35|398.15|0
1638832440000|2021-12-06 23:14:00|400.26|398.06|400.25|398.05|400.26|398.06|400.06|397.86|0
1638832450000|2021-12-06 23:14:10|400.45|398.25|400.06|397.86|400.45|398.25|400.06|397.86|0
1638832460000|2021-12-06 23:14:20|400.25|398.05|400.25|398.05|400.45|398.25|400.25|398.05|0
1638832470000|2021-12-06 23:14:30|400.35|398.15|400.35|398.15|400.35|398.15|400.35|398.15|0
1638832480000|2021-12-06 23:14:40|400.25|398.05|400.25|398.05|400.25|398.05|400.25|398.05|0
1638832490000|2021-12-06 23:14:50|400.06|397.86|400.06|397.86|400.25|398.05|400.06|397.86|0
1638832500000|2021-12-06 23:15:00|400.25|398.05|400.06|397.86|400.25|398.05|400.06|397.86|0
1638832520000|2021-12-06 23:15:20|400.25|398.05|400.25|398.05|400.25|398.05|400.25|398.05|0
1638832530000|2021-12-06 23:15:30|400.15|397.95|400.25|398.05|400.45|398.25|400.15|397.95|0
1638832540000|2021-12-06 23:15:40|400.45|398.25|400.65|398.45|400.65|398.45|400.45|398.25|0
1638832560000|2021-12-06 23:16:00|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1638832570000|2021-12-06 23:16:10|400.25|398.05|400.25|398.05|400.25|398.05|400.15|397.95|0
1638832580000|2021-12-06 23:16:20|400.05|397.85|400.05|397.85|400.05|397.85|400.05|397.85|0
1638832600000|2021-12-06 23:16:40|399.46|397.26|399.46|397.26|399.46|397.26|399.46|397.26|0
1638832610000|2021-12-06 23:16:50|399.66|397.46|399.66|397.46|399.66|397.46|399.66|397.46|0
1638832630000|2021-12-06 23:17:10|399.46|397.26|399.66|397.46|399.66|397.46|399.46|397.26|0
1638832640000|2021-12-06 23:17:20|400.05|397.85|400.05|397.85|400.05|397.85|400.05|397.85|0
1638832650000|2021-12-06 23:17:30|399.95|397.75|400.25|398.05|400.25|398.05|399.95|397.75|0
1638832690000|2021-12-06 23:18:10|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1638832700000|2021-12-06 23:18:20|400.65|398.45|400.65|398.45|400.65|398.45|400.65|398.45|0
1638832710000|2021-12-06 23:18:30|400.25|398.05|400.15|397.95|400.25|398.05|400.15|397.95|0
1638832720000|2021-12-06 23:18:40|400.05|397.85|400.25|398.05|400.25|398.05|400.05|397.85|0
1638832740000|2021-12-06 23:19:00|400.05|397.85|399.85|397.65|400.05|397.85|399.85|397.65|0
1638832750000|2021-12-06 23:19:10|399.66|397.46|399.65|397.45|399.66|397.46|399.65|397.45|0
1638832780000|2021-12-06 23:19:40|399.75|397.55|399.46|397.26|399.75|397.55|399.46|397.26|0
1638832800000|2021-12-06 23:20:00|399.26|397.06|399.26|397.06|399.26|397.06|399.26|397.06|0
1638832810000|2021-12-06 23:20:10|399.46|397.26|399.46|397.26|399.46|397.26|399.46|397.26|0
1638832830000|2021-12-06 23:20:30|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638832850000|2021-12-06 23:20:50|399.85|397.65|399.55|397.35|399.85|397.65|399.55|397.35|0
1638832860000|2021-12-06 23:21:00|399.65|397.45|399.45|397.25|399.65|397.45|399.45|397.25|0
1638832890000|2021-12-06 23:21:30|399.35|397.15|399.45|397.25|399.45|397.25|399.35|397.15|0
1638832920000|2021-12-06 23:22:00|399.85|397.65|399.85|397.65|399.85|397.65|399.65|397.45|0
1638832980000|2021-12-06 23:23:00|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638832990000|2021-12-06 23:23:10|399.75|397.55|399.65|397.45|399.75|397.55|399.65|397.45|0
1638833000000|2021-12-06 23:23:20|399.85|397.65|399.85|397.65|399.85|397.65|399.85|397.65|0
1638833020000|2021-12-06 23:23:40|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638833040000|2021-12-06 23:24:00|399.85|397.65|399.85|397.65|399.85|397.65|399.85|397.65|0
1638833110000|2021-12-06 23:25:10|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638833130000|2021-12-06 23:25:30|399.85|397.65|399.45|397.25|399.85|397.65|399.45|397.25|0
1638833200000|2021-12-06 23:26:40|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638833210000|2021-12-06 23:26:50|399.85|397.65|399.85|397.65|399.85|397.65|399.85|397.65|0
1638833220000|2021-12-06 23:27:00|400.14|397.94|400.24|398.04|400.24|398.04|400.04|397.84|0
1638833230000|2021-12-06 23:27:10|400.44|398.24|400.44|398.24|400.44|398.24|400.44|398.24|0
1638833240000|2021-12-06 23:27:20|400.14|397.94|400.04|397.84|400.14|397.94|400.04|397.84|0
1638833250000|2021-12-06 23:27:30|400.24|398.04|401.03|398.83|401.03|398.83|400.24|398.04|0
1638833260000|2021-12-06 23:27:40|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638833310000|2021-12-06 23:28:30|400.93|398.73|401.03|398.83|401.23|399.03|400.93|398.73|0
1638833320000|2021-12-06 23:28:40|400.84|398.64|400.84|398.64|400.84|398.64|400.84|398.64|0
1638833330000|2021-12-06 23:28:50|401.03|398.83|401.03|398.83|401.03|398.83|401.03|398.83|0
1638833350000|2021-12-06 23:29:10|400.93|398.73|400.83|398.63|400.93|398.73|400.83|398.63|0
1638833360000|2021-12-06 23:29:20|401.03|398.83|401.03|398.83|401.23|399.03|401.03|398.83|0
1638833380000|2021-12-06 23:29:40|400.83|398.63|400.83|398.63|400.83|398.63|400.83|398.63|0
1638833390000|2021-12-06 23:29:50|401.03|398.83|400.83|398.63|401.03|398.83|400.83|398.63|0
1638833400000|2021-12-06 23:30:00|401.03|398.83|401.13|398.93|401.23|399.03|401.03|398.83|0
1638833410000|2021-12-06 23:30:10|401.03|398.83|401.23|399.03|401.23|399.03|401.03|398.83|0
1638833420000|2021-12-06 23:30:20|401.43|399.23|401.43|399.23|401.43|399.23|401.33|399.13|0
1638833440000|2021-12-06 23:30:40|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638833450000|2021-12-06 23:30:50|401.43|399.23|401.43|399.23|401.43|399.23|401.43|399.23|0
1638833460000|2021-12-06 23:31:00|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638833470000|2021-12-06 23:31:10|401.32|399.12|401.32|399.12|401.32|399.12|401.32|399.12|0
1638833480000|2021-12-06 23:31:20|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638833490000|2021-12-06 23:31:30|401.03|398.83|401.03|398.83|401.13|398.93|401.03|398.83|0
1638833500000|2021-12-06 23:31:40|401.23|399.03|401.23|399.03|401.23|399.03|401.23|399.03|0
1638833510000|2021-12-06 23:31:50|401.13|398.93|401.13|398.93|401.13|398.93|401.13|398.93|0
1638833520000|2021-12-06 23:32:00|400.83|398.63|400.83|398.63|400.83|398.63|400.83|398.63|0
1638833530000|2021-12-06 23:32:10|400.04|397.84|400.04|397.84|400.04|397.84|400.04|397.84|0
1638833540000|2021-12-06 23:32:20|399.74|397.54|399.84|397.64|399.84|397.64|399.64|397.44|0
1638833550000|2021-12-06 23:32:30|399.74|397.54|399.74|397.54|399.74|397.54|399.74|397.54|0
1638833560000|2021-12-06 23:32:40|399.64|397.44|399.44|397.24|399.64|397.44|399.44|397.24|0
1638833580000|2021-12-06 23:33:00|399.54|397.34|399.44|397.24|399.54|397.34|399.44|397.24|0
1638833590000|2021-12-06 23:33:10|399.64|397.44|399.64|397.44|399.74|397.54|399.64|397.44|0
1638833600000|2021-12-06 23:33:20|399.44|397.24|399.44|397.24|399.44|397.24|399.44|397.24|0
1638833620000|2021-12-06 23:33:40|399.24|397.04|399.24|397.04|399.24|397.04|399.24|397.04|0
1638833630000|2021-12-06 23:33:50|399.44|397.24|399.44|397.24|399.44|397.24|399.44|397.24|0
1638833640000|2021-12-06 23:34:00|399.24|397.04|399.84|397.64|399.84|397.64|399.24|397.04|0
1638833650000|2021-12-06 23:34:10|400.04|397.84|400.04|397.84|400.04|397.84|400.04|397.84|0
1638833670000|2021-12-06 23:34:30|400.23|398.03|400.04|397.84|400.23|398.03|400.04|397.84|0
1638833690000|2021-12-06 23:34:50|400.13|397.93|400.23|398.03|400.23|398.03|400.13|397.93|0
1638833710000|2021-12-06 23:35:10|400.43|398.23|400.43|398.23|400.43|398.23|400.43|398.23|0
1638833750000|2021-12-06 23:35:50|400.63|398.43|400.63|398.43|400.63|398.43|400.63|398.43|0
1638833780000|2021-12-06 23:36:20|400.43|398.23|400.43|398.23|400.43|398.23|400.43|398.23|0
1638833790000|2021-12-06 23:36:30|400.23|398.03|400.03|397.83|400.23|398.03|400.03|397.83|0
1638833800000|2021-12-06 23:36:40|400.13|397.93|400.03|397.83|400.13|397.93|400.03|397.83|0
1638833810000|2021-12-06 23:36:50|399.64|397.44|399.64|397.44|399.64|397.44|399.64|397.44|0
1638833830000|2021-12-06 23:37:10|399.44|397.24|399.64|397.44|399.64|397.44|399.44|397.24|0
1638833840000|2021-12-06 23:37:20|399.83|397.63|399.83|397.63|399.83|397.63|399.83|397.63|0
1638833850000|2021-12-06 23:37:30|400.03|397.83|400.03|397.83|400.03|397.83|400.03|397.83|0
1638833860000|2021-12-06 23:37:40|399.83|397.63|399.53|397.33|399.83|397.63|399.53|397.33|0
1638833870000|2021-12-06 23:37:50|399.44|397.24|399.44|397.24|399.44|397.24|399.44|397.24|0
1638833890000|2021-12-06 23:38:10|399.64|397.44|399.53|397.33|399.64|397.44|399.53|397.33|0
1638833900000|2021-12-06 23:38:20|399.64|397.44|399.83|397.63|399.83|397.63|399.64|397.44|0
1638833910000|2021-12-06 23:38:30|400.03|397.83|400.03|397.83|400.03|397.83|400.03|397.83|0
1638833920000|2021-12-06 23:38:40|399.83|397.63|399.83|397.63|399.83|397.63|399.83|397.63|0
1638833960000|2021-12-06 23:39:20|399.63|397.43|399.63|397.43|399.63|397.43|399.63|397.43|0
1638833970000|2021-12-06 23:39:30|399.83|397.63|399.83|397.63|399.83|397.63|399.83|397.63|0
1638833980000|2021-12-06 23:39:40|400.03|397.83|400.03|397.83|400.03|397.83|400.03|397.83|0
1638833990000|2021-12-06 23:39:50|399.93|397.73|400.03|397.83|400.03|397.83|399.93|397.73|0
1638834000000|2021-12-06 23:40:00|399.93|397.73|399.93|397.73|399.93|397.73|399.93|397.73|0
1638834010000|2021-12-06 23:40:10|400.03|397.83|400.23|398.03|400.23|398.03|400.03|397.83|0
1638834050000|2021-12-06 23:40:50|400.03|397.83|400.03|397.83|400.12|397.92|400.03|397.83|0
1638834060000|2021-12-06 23:41:00|400.23|398.03|400.23|398.03|400.23|398.03|400.23|398.03|0
1638834070000|2021-12-06 23:41:10|400.43|398.23|400.23|398.03|400.43|398.23|400.23|398.03|0
1638834080000|2021-12-06 23:41:20|400.43|398.23|400.43|398.23|400.43|398.23|400.43|398.23|0
1638834090000|2021-12-06 23:41:30|400.62|398.42|400.62|398.42|400.62|398.42|400.62|398.42|0
1638834100000|2021-12-06 23:41:40|400.32|398.12|400.43|398.23|400.43|398.23|400.32|398.12|0
1638834120000|2021-12-06 23:42:00|400.42|398.22|400.42|398.22|400.42|398.22|400.42|398.22|0
1638834140000|2021-12-06 23:42:20|400.62|398.42|400.62|398.42|400.62|398.42|400.62|398.42|0
1638834150000|2021-12-06 23:42:30|400.82|398.62|401.22|399.02|401.22|399.02|400.82|398.62|0
1638834170000|2021-12-06 23:42:50|401.11|398.91|401.02|398.82|401.11|398.91|401.02|398.82|0
1638834180000|2021-12-06 23:43:00|401.11|398.91|401.11|398.91|401.11|398.91|401.11|398.91|0
1638834190000|2021-12-06 23:43:10|401.22|399.02|401.11|398.91|401.22|399.02|401.11|398.91|0
1638834200000|2021-12-06 23:43:20|401.22|399.02|401.11|398.91|401.22|399.02|401.11|398.91|0
1638834210000|2021-12-06 23:43:30|401.22|399.02|401.42|399.22|401.42|399.22|401.22|399.02|0
1638834230000|2021-12-06 23:43:50|401.22|399.02|401.02|398.82|401.22|399.02|401.02|398.82|0
1638834240000|2021-12-06 23:44:00|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1638834250000|2021-12-06 23:44:10|401.22|399.02|401.22|399.02|401.22|399.02|401.22|399.02|0
1638834280000|2021-12-06 23:44:40|401.02|398.82|400.82|398.62|401.02|398.82|400.82|398.62|0
1638834290000|2021-12-06 23:44:50|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1638834300000|2021-12-06 23:45:00|401.41|399.21|401.31|399.11|401.41|399.21|401.31|399.11|0
1638834310000|2021-12-06 23:45:10|401.81|399.61|402.01|399.81|402.01|399.81|401.81|399.61|0
1638834320000|2021-12-06 23:45:20|401.81|399.61|401.81|399.61|401.81|399.61|401.81|399.61|0
1638834330000|2021-12-06 23:45:30|401.71|399.51|402.01|399.81|402.01|399.81|401.71|399.51|0
1638834340000|2021-12-06 23:45:40|401.91|399.71|401.81|399.61|401.91|399.71|401.81|399.61|0
1638834350000|2021-12-06 23:45:50|401.71|399.51|401.71|399.51|401.71|399.51|401.71|399.51|0
1638834360000|2021-12-06 23:46:00|401.41|399.21|401.21|399.01|401.41|399.21|401.21|399.01|0
1638834370000|2021-12-06 23:46:10|401.41|399.21|401.41|399.21|401.41|399.21|401.41|399.21|0
1638834380000|2021-12-06 23:46:20|401.31|399.11|401.02|398.82|401.31|399.11|401.02|398.82|0
1638834390000|2021-12-06 23:46:30|401.21|399.01|401.11|398.91|401.21|399.01|401.11|398.91|0
1638834400000|2021-12-06 23:46:40|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1638834410000|2021-12-06 23:46:50|401.41|399.21|401.31|399.11|401.41|399.21|401.31|399.11|0
1638834420000|2021-12-06 23:47:00|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1638834430000|2021-12-06 23:47:10|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1638834440000|2021-12-06 23:47:20|401.41|399.21|401.41|399.21|401.41|399.21|401.41|399.21|0
1638834450000|2021-12-06 23:47:30|401.31|399.11|401.41|399.21|401.41|399.21|401.31|399.11|0
1638834460000|2021-12-06 23:47:40|401.21|399.01|401.01|398.81|401.21|399.01|401.01|398.81|0
1638834470000|2021-12-06 23:47:50|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1638834480000|2021-12-06 23:48:00|401.41|399.21|401.41|399.21|401.41|399.21|401.41|399.21|0
1638834490000|2021-12-06 23:48:10|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1638834500000|2021-12-06 23:48:20|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1638834510000|2021-12-06 23:48:30|401.01|398.81|400.82|398.62|401.01|398.81|400.82|398.62|0
1638834520000|2021-12-06 23:48:40|400.91|398.71|400.82|398.62|400.91|398.71|400.82|398.62|0
1638834530000|2021-12-06 23:48:50|400.81|398.61|400.62|398.42|400.81|398.61|400.62|398.42|0
1638834540000|2021-12-06 23:49:00|400.42|398.22|400.42|398.22|400.42|398.22|400.42|398.22|0
1638834550000|2021-12-06 23:49:10|400.22|398.02|400.22|398.02|400.22|398.02|400.22|398.02|0
1638834560000|2021-12-06 23:49:20|400.42|398.22|400.22|398.02|400.42|398.22|400.22|398.02|0
1638834570000|2021-12-06 23:49:30|400.12|397.92|400.12|397.92|400.12|397.92|400.12|397.92|0
1638834580000|2021-12-06 23:49:40|400.02|397.82|400.12|397.92|400.12|397.92|400.02|397.82|0
1638834590000|2021-12-06 23:49:50|400.02|397.82|400.02|397.82|400.12|397.92|400.02|397.82|0
1638834610000|2021-12-06 23:50:10|400.12|397.92|400.02|397.82|400.12|397.92|400.02|397.82|0
1638834620000|2021-12-06 23:50:20|400.12|397.92|400.22|398.02|400.22|398.02|400.12|397.92|0
1638834630000|2021-12-06 23:50:30|400.02|397.82|400.12|397.92|400.12|397.92|400.02|397.82|0
1638834640000|2021-12-06 23:50:40|400.11|397.91|400.22|398.02|400.22|398.02|400.02|397.82|0
1638834650000|2021-12-06 23:50:50|400.61|398.41|400.71|398.51|400.81|398.61|400.61|398.41|0
1638834660000|2021-12-06 23:51:00|400.51|398.31|400.61|398.41|400.61|398.41|400.51|398.31|0
1638834670000|2021-12-06 23:51:10|400.42|398.22|400.42|398.22|400.42|398.22|400.42|398.22|0
1638834680000|2021-12-06 23:51:20|400.61|398.41|400.61|398.41|400.61|398.41|400.61|398.41|0
1638834690000|2021-12-06 23:51:30|400.81|398.61|400.81|398.61|400.81|398.61|400.81|398.61|0
1638834700000|2021-12-06 23:51:40|400.91|398.71|401.01|398.81|401.01|398.81|400.91|398.71|0
1638834710000|2021-12-06 23:51:50|400.91|398.71|400.81|398.61|400.91|398.71|400.81|398.61|0
1638834720000|2021-12-06 23:52:00|400.61|398.41|400.51|398.31|400.61|398.41|400.51|398.31|0
1638834730000|2021-12-06 23:52:10|400.41|398.21|400.22|398.02|400.41|398.21|400.22|398.02|0
1638834740000|2021-12-06 23:52:20|400.41|398.21|400.22|398.02|400.41|398.21|400.22|398.02|0
1638834750000|2021-12-06 23:52:30|400.11|397.91|400.02|397.82|400.11|397.91|399.82|397.62|0
1638834770000|2021-12-06 23:52:50|399.82|397.62|399.82|397.62|399.82|397.62|399.82|397.62|0
1638834780000|2021-12-06 23:53:00|400.02|397.82|399.82|397.62|400.02|397.82|399.82|397.62|0
1638834790000|2021-12-06 23:53:10|400.02|397.82|399.82|397.62|400.02|397.82|399.82|397.62|0
1638834800000|2021-12-06 23:53:20|399.91|397.71|399.82|397.62|399.91|397.71|399.82|397.62|0
1638834810000|2021-12-06 23:53:30|399.62|397.42|399.82|397.62|399.82|397.62|399.62|397.42|0
1638834830000|2021-12-06 23:53:50|399.62|397.42|399.42|397.22|399.62|397.42|399.42|397.22|0
1638834840000|2021-12-06 23:54:00|399.62|397.42|399.62|397.42|399.62|397.42|399.62|397.42|0
1638834860000|2021-12-06 23:54:20|399.82|397.62|399.82|397.62|399.82|397.62|399.82|397.62|0
1638834870000|2021-12-06 23:54:30|400.02|397.82|400.02|397.82|400.21|398.01|400.02|397.82|0
1638834910000|2021-12-06 23:55:10|400.21|398.01|400.41|398.21|400.41|398.21|400.21|398.01|0
1638834920000|2021-12-06 23:55:20|400.61|398.41|400.61|398.41|400.61|398.41|400.61|398.41|0
1638834930000|2021-12-06 23:55:30|400.81|398.61|400.81|398.61|400.81|398.61|400.81|398.61|0
1638834940000|2021-12-06 23:55:40|400.7|398.5|400.61|398.41|400.7|398.5|400.61|398.41|0
1638834950000|2021-12-06 23:55:50|400.41|398.21|400.41|398.21|400.41|398.21|400.41|398.21|0
1638834960000|2021-12-06 23:56:00|400.61|398.41|400.7|398.5|400.81|398.61|400.61|398.41|0
1638834970000|2021-12-06 23:56:10|400.81|398.61|400.81|398.61|400.81|398.61|400.81|398.61|0
1638834980000|2021-12-06 23:56:20|400.61|398.41|400.61|398.41|400.61|398.41|400.41|398.21|0
1638834990000|2021-12-06 23:56:30|400.81|398.61|400.81|398.61|400.81|398.61|400.81|398.61|0
1638835000000|2021-12-06 23:56:40|400.7|398.5|400.81|398.61|400.81|398.61|400.7|398.5|0
1638835020000|2021-12-06 23:57:00|400.9|398.7|400.51|398.31|400.9|398.7|400.51|398.31|0
1638835030000|2021-12-06 23:57:10|400.41|398.21|400.5|398.3|400.5|398.3|400.41|398.21|0
1638835040000|2021-12-06 23:57:20|400.61|398.41|400.61|398.41|400.61|398.41|400.41|398.21|0
1638835050000|2021-12-06 23:57:30|400.7|398.5|400.5|398.3|400.7|398.5|400.41|398.21|0
1638835060000|2021-12-06 23:57:40|400.41|398.21|400.61|398.41|400.61|398.41|400.41|398.21|0
1638835070000|2021-12-06 23:57:50|400.7|398.5|400.81|398.61|400.81|398.61|400.7|398.5|0
1638835080000|2021-12-06 23:58:00|401|398.8|401.2|399|401.2|399|401|398.8|0
1638835090000|2021-12-06 23:58:10|401.3|399.1|401.4|399.2|401.4|399.2|401.2|399|0
1638835100000|2021-12-06 23:58:20|401.8|399.6|401.8|399.6|401.8|399.6|401.8|399.6|0
1638835110000|2021-12-06 23:58:30|402|399.8|402|399.8|402|399.8|402|399.8|0
1638835120000|2021-12-06 23:58:40|401.8|399.6|402.2|400|402.39|400.19|401.8|399.6|0
1638835130000|2021-12-06 23:58:50|402|399.8|402.19|399.99|402.19|399.99|402|399.8|0
1638835140000|2021-12-06 23:59:00|402.39|400.19|402.39|400.19|402.39|400.19|402.39|400.19|0
1638835150000|2021-12-06 23:59:10|402.59|400.39|402.59|400.39|402.59|400.39|402.59|400.39|0
1638835160000|2021-12-06 23:59:20|402.39|400.19|402.39|400.19|402.39|400.19|402.39|400.19|0
1638835170000|2021-12-06 23:59:30|402.59|400.39|402.49|400.29|402.59|400.39|402.39|400.19|0
1638835180000|2021-12-06 23:59:40|402.39|400.19|402.39|400.19|402.39|400.19|402.39|400.19|0
1638835190000|2021-12-06 23:59:50|402.19|399.99|402|399.8|402.19|399.99|402|399.8|0
1638835200000|2021-12-07 00:00:00|402.39|400.19|401.99|399.79|402.59|400.39|401.99|399.79|0
1638835210000|2021-12-07 00:00:10|401.89|399.69|402.39|400.19|402.59|400.39|401.89|399.69|0
1638835220000|2021-12-07 00:00:20|402.19|399.99|402.39|400.19|402.39|400.19|402.19|399.99|0
1638835230000|2021-12-07 00:00:30|402.29|400.09|402.19|399.99|402.29|400.09|402.19|399.99|0
1638835240000|2021-12-07 00:00:40|401.4|399.2|401.69|399.49|401.69|399.49|401.4|399.2|0
1638835250000|2021-12-07 00:00:50|401.6|399.4|401.69|399.49|401.69|399.49|401.4|399.2|0
1638835260000|2021-12-07 00:01:00|401.6|399.4|401.49|399.29|401.6|399.4|401.4|399.2|0
1638835270000|2021-12-07 00:01:10|401.4|399.2|401.2|399|401.4|399.2|401|398.8|0
1638835280000|2021-12-07 00:01:20|401.29|399.09|401.99|399.79|401.99|399.79|401.29|399.09|0
1638835290000|2021-12-07 00:01:30|401.79|399.59|401.99|399.79|401.99|399.79|401.79|399.59|0
1638835300000|2021-12-07 00:01:40|402.09|399.89|402.19|399.99|402.19|399.99|402.09|399.89|0
1638835310000|2021-12-07 00:01:50|401.79|399.59|401.6|399.4|401.79|399.59|401.6|399.4|0
1638835320000|2021-12-07 00:02:00|401.4|399.2|401.1|398.9|401.4|399.2|401|398.8|0
1638835330000|2021-12-07 00:02:10|401|398.8|400.8|398.6|401|398.8|400.8|398.6|0
1638835340000|2021-12-07 00:02:20|400.6|398.4|400.4|398.2|400.6|398.4|400.4|398.2|0
1638835350000|2021-12-07 00:02:30|400.21|398.01|400.21|398.01|400.21|398.01|400.21|398.01|0
1638835360000|2021-12-07 00:02:40|400.4|398.2|400.7|398.5|400.7|398.5|400.4|398.2|0
1638835370000|2021-12-07 00:02:50|400.8|398.6|401.09|398.89|401.09|398.89|400.8|398.6|0
1638835380000|2021-12-07 00:03:00|401.29|399.09|400.8|398.6|401.29|399.09|400.8|398.6|0
1638835390000|2021-12-07 00:03:10|400.6|398.4|400.21|398.01|400.6|398.4|400.01|397.81|0
1638835400000|2021-12-07 00:03:20|400.01|397.81|400.01|397.81|400.1|397.9|400.01|397.81|0
1638835410000|2021-12-07 00:03:30|400.21|398.01|400.2|398|400.3|398.1|400.2|398|0
1638835420000|2021-12-07 00:03:40|400.01|397.81|399.81|397.61|400.01|397.81|399.81|397.61|0
1638835430000|2021-12-07 00:03:50|400.01|397.81|400.01|397.81|400.01|397.81|400.01|397.81|0
1638835440000|2021-12-07 00:04:00|400.2|398|400.1|397.9|400.8|398.6|400.1|397.9|0
1638835450000|2021-12-07 00:04:10|400.2|398|400.01|397.81|400.2|398|400.01|397.81|0
1638835460000|2021-12-07 00:04:20|400.1|397.9|400.2|398|400.2|398|400.1|397.9|0
1638835470000|2021-12-07 00:04:30|400.4|398.2|400.4|398.2|400.4|398.2|400.4|398.2|0
1638835480000|2021-12-07 00:04:40|400.3|398.1|400.2|398|400.3|398.1|400.2|398|0
1638835490000|2021-12-07 00:04:50|400.1|397.9|400.1|397.9|400.1|397.9|400.1|397.9|0
1638835500000|2021-12-07 00:05:00|400.2|398|400.01|397.81|400.2|398|399.81|397.61|0
1638835510000|2021-12-07 00:05:10|399.81|397.61|399.61|397.41|399.81|397.61|399.41|397.21|0
1638835520000|2021-12-07 00:05:20|399.81|397.61|400.4|398.2|400.4|398.2|399.81|397.61|0
1638835530000|2021-12-07 00:05:30|400.6|398.4|401.09|398.89|401.09|398.89|400.6|398.4|0
1638835540000|2021-12-07 00:05:40|401.2|399|401.09|398.89|401.2|399|401|398.8|0
1638835550000|2021-12-07 00:05:50|401.19|398.99|401.19|398.99|401.19|398.99|401.19|398.99|0
1638835560000|2021-12-07 00:06:00|401.39|399.19|401.79|399.59|401.79|399.59|401.39|399.19|0
1638835570000|2021-12-07 00:06:10|401.49|399.29|401.79|399.59|401.79|399.59|401.49|399.29|0
1638835580000|2021-12-07 00:06:20|401.59|399.39|401.59|399.39|401.59|399.39|401.59|399.39|0
1638835590000|2021-12-07 00:06:30|401.79|399.59|401.59|399.39|401.79|399.59|401.59|399.39|0
1638835600000|2021-12-07 00:06:40|401.39|399.19|401.39|399.19|401.39|399.19|401.39|399.19|0
1638835610000|2021-12-07 00:06:50|401.19|398.99|401|398.8|401.19|398.99|401|398.8|0
1638835620000|2021-12-07 00:07:00|400.8|398.6|401|398.8|401|398.8|400.8|398.6|0
1638835630000|2021-12-07 00:07:10|400.99|398.79|401.39|399.19|401.39|399.19|400.99|398.79|0
1638835640000|2021-12-07 00:07:20|401.19|398.99|401.29|399.09|401.29|399.09|401.19|398.99|0
1638835650000|2021-12-07 00:07:30|401.39|399.19|401.09|398.89|401.39|399.19|401.09|398.89|0
1638835660000|2021-12-07 00:07:40|401.19|398.99|401.19|398.99|401.29|399.09|401.19|398.99|0
1638835670000|2021-12-07 00:07:50|401.29|399.09|401.19|398.99|401.29|399.09|400.89|398.69|0
1638835680000|2021-12-07 00:08:00|401.09|398.89|401.09|398.89|401.09|398.89|401.09|398.89|0
1638835700000|2021-12-07 00:08:20|401.19|398.99|401.19|398.99|401.39|399.19|401.19|398.99|0
1638835710000|2021-12-07 00:08:30|401.09|398.89|400.89|398.69|401.09|398.89|400.89|398.69|0
1638835720000|2021-12-07 00:08:40|400.69|398.49|400.79|398.59|400.79|398.59|400.69|398.49|0
1638835730000|2021-12-07 00:08:50|400.99|398.79|401.39|399.19|401.39|399.19|400.99|398.79|0
1638835740000|2021-12-07 00:09:00|401.68|399.48|401.19|398.99|401.68|399.48|401.19|398.99|0
1638835750000|2021-12-07 00:09:10|400.99|398.79|401.19|398.99|401.19|398.99|400.79|398.59|0
1638835760000|2021-12-07 00:09:20|400.99|398.79|401.19|398.99|401.19|398.99|400.99|398.79|0
1638835770000|2021-12-07 00:09:30|401.09|398.89|401.09|398.89|401.09|398.89|400.99|398.79|0
1638835780000|2021-12-07 00:09:40|400.99|398.79|401.19|398.99|401.19|398.99|400.99|398.79|0
1638835790000|2021-12-07 00:09:50|401.09|398.89|401.19|398.99|401.19|398.99|401.09|398.89|0
1638835800000|2021-12-07 00:10:00|401.09|398.89|401.09|398.89|401.09|398.89|401.09|398.89|0
1638835810000|2021-12-07 00:10:10|400.99|398.79|400.69|398.49|401.19|398.99|400.69|398.49|0
1638835820000|2021-12-07 00:10:20|400.79|398.59|401.09|398.89|401.09|398.89|400.79|398.59|0
1638835830000|2021-12-07 00:10:30|401.19|398.99|401.79|399.59|401.79|399.59|401.19|398.99|0
1638835840000|2021-12-07 00:10:40|401.68|399.48|401.79|399.59|401.79|399.59|401.59|399.39|0
1638835850000|2021-12-07 00:10:50|401.59|399.39|401.48|399.28|401.59|399.39|401.48|399.28|0
1638835860000|2021-12-07 00:11:00|401.19|398.99|400.99|398.79|401.19|398.99|400.79|398.59|0
1638835870000|2021-12-07 00:11:10|400.79|398.59|400.79|398.59|400.79|398.59|400.79|398.59|0
1638835880000|2021-12-07 00:11:20|400.99|398.79|400.69|398.49|400.99|398.79|400.69|398.49|0
1638835890000|2021-12-07 00:11:30|400.79|398.59|400.59|398.39|400.79|398.59|400.59|398.39|0
1638835900000|2021-12-07 00:11:40|400.49|398.29|400.59|398.39|400.59|398.39|400.4|398.2|0
1638835910000|2021-12-07 00:11:50|400.4|398.2|400.39|398.19|400.49|398.29|400.39|398.19|0
1638835920000|2021-12-07 00:12:00|400.2|398|400.2|398|400.2|398|400.2|398|0
1638835930000|2021-12-07 00:12:10|400|397.8|399.6|397.4|400|397.8|399.6|397.4|0
1638835940000|2021-12-07 00:12:20|399.8|397.6|399.6|397.4|399.89|397.69|399.6|397.4|0
1638835950000|2021-12-07 00:12:30|399.4|397.2|399.7|397.5|399.7|397.5|399.4|397.2|0
1638835960000|2021-12-07 00:12:40|399.6|397.4|400|397.8|400|397.8|399.6|397.4|0
1638835970000|2021-12-07 00:12:50|399.89|397.69|399.8|397.6|400|397.8|399.8|397.6|0
1638835980000|2021-12-07 00:13:00|399.89|397.69|399.8|397.6|399.89|397.69|399.8|397.6|0
1638835990000|2021-12-07 00:13:10|399.6|397.4|399.5|397.3|399.6|397.4|399.4|397.2|0
1638836000000|2021-12-07 00:13:20|399.6|397.4|399.8|397.6|399.8|397.6|399.5|397.3|0
1638836010000|2021-12-07 00:13:30|399.6|397.4|399.6|397.4|399.6|397.4|399.4|397.2|0
1638836020000|2021-12-07 00:13:40|399.7|397.5|399.7|397.5|399.8|397.6|399.7|397.5|0
1638836030000|2021-12-07 00:13:50|399.6|397.4|399.69|397.49|399.8|397.6|399.6|397.4|0
1638836040000|2021-12-07 00:14:00|399.6|397.4|400.39|398.19|400.39|398.19|399.6|397.4|0
1638836050000|2021-12-07 00:14:10|400.29|398.09|399.89|397.69|400.29|398.09|399.89|397.69|0
1638836060000|2021-12-07 00:14:20|399.6|397.4|399.6|397.4|399.6|397.4|399.4|397.2|0
1638836070000|2021-12-07 00:14:30|399.5|397.3|399.4|397.2|399.6|397.4|399.4|397.2|0
1638836080000|2021-12-07 00:14:40|399.5|397.3|399.6|397.4|399.6|397.4|399.4|397.2|0
1638836090000|2021-12-07 00:14:50|399.8|397.6|399.8|397.6|399.8|397.6|399.6|397.4|0
1638836100000|2021-12-07 00:15:00|399.69|397.49|399.8|397.6|400|397.8|399.69|397.49|0
1638836110000|2021-12-07 00:15:10|399.6|397.4|399.6|397.4|399.6|397.4|399.4|397.2|0
1638836120000|2021-12-07 00:15:20|399.4|397.2|399.4|397.2|399.4|397.2|399.4|397.2|0
1638836130000|2021-12-07 00:15:30|399.5|397.3|399.4|397.2|399.5|397.3|399.3|397.1|0
1638836140000|2021-12-07 00:15:40|399.6|397.4|399.89|397.69|399.89|397.69|399.6|397.4|0
1638836150000|2021-12-07 00:15:50|399.8|397.6|399.6|397.4|399.8|397.6|399.4|397.2|0
1638836160000|2021-12-07 00:16:00|399.4|397.2|399.3|397.1|399.4|397.2|399.3|397.1|0
1638836170000|2021-12-07 00:16:10|399.2|397|399.4|397.2|399.4|397.2|399.2|397|0
1638836180000|2021-12-07 00:16:20|399.6|397.4|399.2|397|399.6|397.4|399.2|397|0
1638836190000|2021-12-07 00:16:30|399.4|397.2|399.4|397.2|399.4|397.2|399.4|397.2|0
1638836200000|2021-12-07 00:16:40|399.2|397|398.41|396.21|399.2|397|398.41|396.21|0
1638836210000|2021-12-07 00:16:50|398.31|396.11|398.41|396.21|398.41|396.21|398.31|396.11|0
1638836220000|2021-12-07 00:17:00|398.21|396.01|398.41|396.21|398.41|396.21|398.21|396.01|0
1638836230000|2021-12-07 00:17:10|398.3|396.1|398.41|396.21|398.41|396.21|398.3|396.1|0
1638836240000|2021-12-07 00:17:20|398.3|396.1|398.41|396.21|398.41|396.21|398.21|396.01|0
1638836250000|2021-12-07 00:17:30|398.21|396.01|397.12|394.92|398.21|396.01|397.12|394.92|0
1638836260000|2021-12-07 00:17:40|397.22|395.02|397.62|395.42|397.81|395.61|397.22|395.02|0
1638836270000|2021-12-07 00:17:50|397.71|395.51|398.21|396.01|398.21|396.01|397.71|395.51|0
1638836280000|2021-12-07 00:18:00|397.91|395.71|397.81|395.61|397.91|395.71|397.62|395.42|0
1638836290000|2021-12-07 00:18:10|397.91|395.71|398.01|395.81|398.21|396.01|397.91|395.71|0
1638836300000|2021-12-07 00:18:20|397.81|395.61|397.81|395.61|397.91|395.71|397.81|395.61|0
1638836310000|2021-12-07 00:18:30|398.01|395.81|398.01|395.81|398.01|395.81|398.01|395.81|0
1638836330000|2021-12-07 00:18:50|397.81|395.61|397.81|395.61|397.91|395.71|397.81|395.61|0
1638836340000|2021-12-07 00:19:00|397.61|395.41|397.42|395.22|397.61|395.41|397.22|395.02|0
1638836350000|2021-12-07 00:19:10|397.22|395.02|397.31|395.11|397.42|395.22|397.22|395.02|0
1638836360000|2021-12-07 00:19:20|397.42|395.22|397.61|395.41|397.61|395.41|397.22|395.02|0
1638836370000|2021-12-07 00:19:30|397.22|395.02|397.22|395.02|397.42|395.22|397.22|395.02|0
1638836380000|2021-12-07 00:19:40|397.42|395.22|397.42|395.22|397.61|395.41|397.42|395.22|0
1638836390000|2021-12-07 00:19:50|397.51|395.31|397.42|395.22|397.51|395.31|397.42|395.22|0
1638836400000|2021-12-07 00:20:00|397.51|395.31|398.01|395.81|398.01|395.81|397.51|395.31|0
1638836410000|2021-12-07 00:20:10|397.91|395.71|398.01|395.81|398.01|395.81|397.81|395.61|0
1638836420000|2021-12-07 00:20:20|398.21|396.01|397.81|395.61|398.4|396.2|397.81|395.61|0
1638836430000|2021-12-07 00:20:30|398.01|395.81|398.1|395.9|398.21|396.01|398.01|395.81|0
1638836440000|2021-12-07 00:20:40|398.01|395.81|398.4|396.2|398.4|396.2|398.01|395.81|0
1638836450000|2021-12-07 00:20:50|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638836460000|2021-12-07 00:21:00|398.21|396.01|398.01|395.81|398.21|396.01|398.01|395.81|0
1638836470000|2021-12-07 00:21:10|398.1|395.9|397.81|395.61|398.1|395.9|397.71|395.51|0
1638836480000|2021-12-07 00:21:20|398.01|395.81|398.21|396.01|398.21|396.01|397.61|395.41|0
1638836490000|2021-12-07 00:21:30|397.9|395.7|397.9|395.7|398.01|395.81|397.9|395.7|0
1638836500000|2021-12-07 00:21:40|397.71|395.51|398.01|395.81|398.01|395.81|397.71|395.51|0
1638836510000|2021-12-07 00:21:50|397.9|395.7|397.81|395.61|397.9|395.7|397.81|395.61|0
1638836520000|2021-12-07 00:22:00|397.9|395.7|398.4|396.2|398.4|396.2|397.9|395.7|0
1638836540000|2021-12-07 00:22:20|398.6|396.4|398.4|396.2|398.6|396.4|398.4|396.2|0
1638836550000|2021-12-07 00:22:30|398.6|396.4|398.6|396.4|398.6|396.4|398.6|396.4|0
1638836570000|2021-12-07 00:22:50|398.7|396.5|398.6|396.4|398.8|396.6|398.6|396.4|0
1638836580000|2021-12-07 00:23:00|398.2|396|398.5|396.3|398.5|396.3|398.2|396|0
1638836590000|2021-12-07 00:23:10|398.4|396.2|398.01|395.81|398.4|396.2|398.01|395.81|0
1638836600000|2021-12-07 00:23:20|398.2|396|398.1|395.9|398.2|396|398.1|395.9|0
1638836610000|2021-12-07 00:23:30|398.01|395.81|398.01|395.81|398.1|395.9|398.01|395.81|0
1638836620000|2021-12-07 00:23:40|397.81|395.61|397.61|395.41|398.01|395.81|397.61|395.41|0
1638836630000|2021-12-07 00:23:50|398.3|396.1|398.4|396.2|398.4|396.2|398.3|396.1|0
1638836640000|2021-12-07 00:24:00|398.3|396.1|398.4|396.2|398.5|396.3|398.3|396.1|0
1638836650000|2021-12-07 00:24:10|398|395.8|398|395.8|398|395.8|398|395.8|0
1638836670000|2021-12-07 00:24:30|397.81|395.61|397.61|395.41|397.81|395.61|397.61|395.41|0
1638836680000|2021-12-07 00:24:40|397.51|395.31|397.81|395.61|398|395.8|397.51|395.31|0
1638836690000|2021-12-07 00:24:50|397.41|395.21|397.41|395.21|397.61|395.41|397.41|395.21|0
1638836700000|2021-12-07 00:25:00|397.7|395.5|397.81|395.61|397.9|395.7|397.7|395.5|0
1638836710000|2021-12-07 00:25:10|398|395.8|398|395.8|398.2|396|397.9|395.7|0
1638836720000|2021-12-07 00:25:20|398.2|396|398.2|396|398.2|396|398.2|396|0
1638836730000|2021-12-07 00:25:30|398.4|396.2|398.4|396.2|398.4|396.2|398.4|396.2|0
1638836740000|2021-12-07 00:25:40|398.2|396|398.2|396|398.3|396.1|398.2|396|0
1638836750000|2021-12-07 00:25:50|398.4|396.2|398.4|396.2|398.4|396.2|398.4|396.2|0
1638836760000|2021-12-07 00:26:00|398.2|396|398.4|396.2|398.4|396.2|398.2|396|0
1638836770000|2021-12-07 00:26:10|398.3|396.1|398.3|396.1|398.3|396.1|398.3|396.1|0
1638836780000|2021-12-07 00:26:20|398.4|396.2|398.6|396.4|398.6|396.4|398.4|396.2|0
1638836790000|2021-12-07 00:26:30|398.4|396.2|398.6|396.4|398.6|396.4|398.4|396.2|0
1638836810000|2021-12-07 00:26:50|398.69|396.49|398.89|396.69|398.89|396.69|398.69|396.49|0
1638836820000|2021-12-07 00:27:00|398.99|396.79|398.6|396.4|398.99|396.79|398.6|396.4|0
1638836830000|2021-12-07 00:27:10|398.69|396.49|398.79|396.59|398.79|396.59|398.69|396.49|0
1638836840000|2021-12-07 00:27:20|398.99|396.79|398.6|396.4|398.99|396.79|398.6|396.4|0
1638836850000|2021-12-07 00:27:30|398.79|396.59|398.99|396.79|398.99|396.79|398.79|396.59|0
1638836870000|2021-12-07 00:27:50|398.79|396.59|398.79|396.59|398.79|396.59|398.79|396.59|0
1638836880000|2021-12-07 00:28:00|398.99|396.79|398.99|396.79|398.99|396.79|398.99|396.79|0
1638836890000|2021-12-07 00:28:10|399.19|396.99|399.19|396.99|399.19|396.99|399.19|396.99|0
1638836900000|2021-12-07 00:28:20|399.39|397.19|399.39|397.19|399.39|397.19|399.39|397.19|0
1638836910000|2021-12-07 00:28:30|399.19|396.99|399.19|396.99|399.19|396.99|399.19|396.99|0
1638836920000|2021-12-07 00:28:40|398.79|396.59|398.59|396.39|398.79|396.59|398.59|396.39|0
1638836930000|2021-12-07 00:28:50|398.79|396.59|398.99|396.79|398.99|396.79|398.79|396.59|0
1638836940000|2021-12-07 00:29:00|399.19|396.99|398.99|396.79|399.19|396.99|398.99|396.79|0
1638836950000|2021-12-07 00:29:10|398.79|396.59|398.89|396.69|398.89|396.69|398.79|396.59|0
1638836960000|2021-12-07 00:29:20|398.99|396.79|399.08|396.88|399.08|396.88|398.99|396.79|0
1638836970000|2021-12-07 00:29:30|398.89|396.69|398.79|396.59|398.89|396.69|398.79|396.59|0
1638836980000|2021-12-07 00:29:40|398.89|396.69|398.99|396.79|398.99|396.79|398.89|396.69|0
1638837000000|2021-12-07 00:30:00|398.79|396.59|398.79|396.59|398.79|396.59|398.79|396.59|0
1638837010000|2021-12-07 00:30:10|398.99|396.79|398.89|396.69|398.99|396.79|398.89|396.69|0
1638837020000|2021-12-07 00:30:20|398.79|396.59|398.99|396.79|398.99|396.79|398.79|396.59|0
1638837030000|2021-12-07 00:30:30|398.69|396.49|398.99|396.79|399.08|396.88|398.69|396.49|0
1638837040000|2021-12-07 00:30:40|398.79|396.59|398.39|396.19|398.79|396.59|398.39|396.19|0
1638837050000|2021-12-07 00:30:50|398.49|396.29|398.39|396.19|398.49|396.29|398.39|396.19|0
1638837060000|2021-12-07 00:31:00|398.59|396.39|398.49|396.29|398.59|396.39|398.49|396.29|0
1638837070000|2021-12-07 00:31:10|398.39|396.19|398|395.8|398.39|396.19|398|395.8|0
1638837080000|2021-12-07 00:31:20|398.2|396|398.2|396|398.2|396|398.2|396|0
1638837090000|2021-12-07 00:31:30|398.29|396.09|398.2|396|398.39|396.19|398.2|396|0
1638837100000|2021-12-07 00:31:40|398.09|395.89|398.09|395.89|398.09|395.89|398.09|395.89|0
1638837110000|2021-12-07 00:31:50|398.2|396|398.2|396|398.2|396|398|395.8|0
1638837120000|2021-12-07 00:32:00|398.29|396.09|398|395.8|398.29|396.09|398|395.8|0
1638837130000|2021-12-07 00:32:10|397.89|395.69|397.89|395.69|397.89|395.69|397.89|395.69|0
1638837140000|2021-12-07 00:32:20|397.8|395.6|398|395.8|398|395.8|397.8|395.6|0
1638837150000|2021-12-07 00:32:30|398.29|396.09|398.19|395.99|398.29|396.09|398.19|395.99|0
1638837160000|2021-12-07 00:32:40|398.79|396.59|398.88|396.68|398.88|396.68|398.79|396.59|0
1638837170000|2021-12-07 00:32:50|398.79|396.59|398.99|396.79|398.99|396.79|398.79|396.59|0
1638837180000|2021-12-07 00:33:00|398.59|396.39|398.39|396.19|398.59|396.39|398.39|396.19|0
1638837190000|2021-12-07 00:33:10|398.49|396.29|398.59|396.39|398.59|396.39|398.39|396.19|0
1638837200000|2021-12-07 00:33:20|398.68|396.48|398.88|396.68|398.88|396.68|398.68|396.48|0
1638837210000|2021-12-07 00:33:30|398.79|396.59|398.79|396.59|398.79|396.59|398.79|396.59|0
1638837220000|2021-12-07 00:33:40|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1638837230000|2021-12-07 00:33:50|398.68|396.48|398.68|396.48|398.68|396.48|398.68|396.48|0
1638837240000|2021-12-07 00:34:00|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1638837260000|2021-12-07 00:34:20|398.68|396.48|398.79|396.59|398.79|396.59|398.68|396.48|0
1638837270000|2021-12-07 00:34:30|398.59|396.39|398.59|396.39|398.68|396.48|398.59|396.39|0
1638837280000|2021-12-07 00:34:40|398.98|396.78|398.88|396.68|398.98|396.78|398.79|396.59|0
1638837290000|2021-12-07 00:34:50|398.98|396.78|399.38|397.18|399.38|397.18|398.98|396.78|0
1638837300000|2021-12-07 00:35:00|399.18|396.98|398.59|396.39|399.18|396.98|398.59|396.39|0
1638837310000|2021-12-07 00:35:10|398.68|396.48|398.79|396.59|398.79|396.59|398.68|396.48|0
1638837320000|2021-12-07 00:35:20|398.88|396.68|398.59|396.39|398.88|396.68|398.59|396.39|0
1638837330000|2021-12-07 00:35:30|398.39|396.19|398.59|396.39|398.59|396.39|398.39|396.19|0
1638837350000|2021-12-07 00:35:50|398.39|396.19|398.59|396.39|398.59|396.39|398.39|396.19|0
1638837360000|2021-12-07 00:36:00|398.48|396.28|398.68|396.48|398.68|396.48|398.48|396.28|0
1638837370000|2021-12-07 00:36:10|398.78|396.58|398.78|396.58|398.78|396.58|398.78|396.58|0
1638837380000|2021-12-07 00:36:20|398.98|396.78|398.68|396.48|398.98|396.78|398.68|396.48|0
1638837390000|2021-12-07 00:36:30|398.78|396.58|398.78|396.58|398.78|396.58|398.59|396.39|0
1638837410000|2021-12-07 00:36:50|398.88|396.68|398.98|396.78|398.98|396.78|398.88|396.68|0
1638837420000|2021-12-07 00:37:00|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1638837430000|2021-12-07 00:37:10|398.78|396.58|398.78|396.58|398.98|396.78|398.78|396.58|0
1638837440000|2021-12-07 00:37:20|398.59|396.39|398.48|396.28|398.59|396.39|398.39|396.19|0
1638837450000|2021-12-07 00:37:30|398.59|396.39|398.39|396.19|398.59|396.39|398.39|396.19|0
1638837470000|2021-12-07 00:37:50|398.19|395.99|398.19|395.99|398.19|395.99|398.19|395.99|0
1638837480000|2021-12-07 00:38:00|398.58|396.38|398.39|396.19|398.58|396.38|398.39|396.19|0
1638837490000|2021-12-07 00:38:10|398.58|396.38|398.78|396.58|398.78|396.58|398.58|396.38|0
1638837500000|2021-12-07 00:38:20|398.58|396.38|398.78|396.58|398.78|396.58|398.58|396.38|0
1638837510000|2021-12-07 00:38:30|398.98|396.78|398.98|396.78|398.98|396.78|398.98|396.78|0
1638837520000|2021-12-07 00:38:40|399.18|396.98|399.27|397.07|399.27|397.07|399.18|396.98|0
1638837530000|2021-12-07 00:38:50|399.38|397.18|399.38|397.18|399.38|397.18|399.18|396.98|0
1638837540000|2021-12-07 00:39:00|399.27|397.07|399.97|397.77|399.97|397.77|399.27|397.07|0
1638837550000|2021-12-07 00:39:10|399.77|397.57|399.87|397.67|399.97|397.77|399.77|397.57|0
1638837560000|2021-12-07 00:39:20|399.57|397.37|399.87|397.67|399.87|397.67|399.57|397.37|0
1638837570000|2021-12-07 00:39:30|399.77|397.57|399.97|397.77|399.97|397.77|399.77|397.57|0
1638837580000|2021-12-07 00:39:40|399.67|397.47|399.97|397.77|399.97|397.77|399.67|397.47|0
1638837590000|2021-12-07 00:39:50|399.77|397.57|399.97|397.77|399.97|397.77|399.77|397.57|0
1638837600000|2021-12-07 00:40:00|399.77|397.57|399.47|397.27|399.77|397.57|399.47|397.27|0
1638837610000|2021-12-07 00:40:10|399.57|397.37|399.97|397.77|399.97|397.77|399.57|397.37|0
1638837620000|2021-12-07 00:40:20|399.57|397.37|399.77|397.57|399.77|397.57|399.57|397.37|0
1638837630000|2021-12-07 00:40:30|399.57|397.37|399.57|397.37|399.57|397.37|399.57|397.37|0
1638837640000|2021-12-07 00:40:40|399.27|397.07|399.27|397.07|399.27|397.07|399.18|396.98|0
1638837650000|2021-12-07 00:40:50|399.18|396.98|399.47|397.27|399.47|397.27|399.18|396.98|0
1638837660000|2021-12-07 00:41:00|399.57|397.37|399.57|397.37|399.57|397.37|399.37|397.17|0
1638837670000|2021-12-07 00:41:10|399.37|397.17|399.37|397.17|399.37|397.17|399.37|397.17|0
1638837690000|2021-12-07 00:41:30|399.57|397.37|399.27|397.07|399.57|397.37|399.27|397.07|0
1638837700000|2021-12-07 00:41:40|399.37|397.17|399.57|397.37|399.77|397.57|399.37|397.17|0
1638837710000|2021-12-07 00:41:50|399.77|397.57|399.97|397.77|399.97|397.77|399.77|397.57|0
1638837720000|2021-12-07 00:42:00|400.17|397.97|400.76|398.56|400.76|398.56|400.17|397.97|0
1638837730000|2021-12-07 00:42:10|401.16|398.96|400.96|398.76|401.25|399.05|400.96|398.76|0
1638837740000|2021-12-07 00:42:20|400.76|398.56|400.56|398.36|400.76|398.56|400.56|398.36|0
1638837750000|2021-12-07 00:42:30|400.76|398.56|401.05|398.85|401.05|398.85|400.76|398.56|0
1638837760000|2021-12-07 00:42:40|400.96|398.76|400.96|398.76|401.05|398.85|400.96|398.76|0
1638837770000|2021-12-07 00:42:50|401.05|398.85|400.96|398.76|401.05|398.85|400.96|398.76|0
1638837780000|2021-12-07 00:43:00|401.16|398.96|400.96|398.76|401.16|398.96|400.96|398.76|0
1638837790000|2021-12-07 00:43:10|401.05|398.85|400.76|398.56|401.05|398.85|400.76|398.56|0
1638837800000|2021-12-07 00:43:20|400.96|398.76|400.76|398.56|400.96|398.76|400.76|398.56|0
1638837810000|2021-12-07 00:43:30|400.96|398.76|400.86|398.66|400.96|398.76|400.86|398.66|0
1638837820000|2021-12-07 00:43:40|400.96|398.76|401.05|398.85|401.05|398.85|400.96|398.76|0
1638837830000|2021-12-07 00:43:50|400.96|398.76|400.85|398.65|400.96|398.76|400.85|398.65|0
1638837840000|2021-12-07 00:44:00|400.56|398.36|400.96|398.76|400.96|398.76|400.56|398.36|0
1638837850000|2021-12-07 00:44:10|401.05|398.85|400.96|398.76|401.05|398.85|400.96|398.76|0
1638837860000|2021-12-07 00:44:20|400.76|398.56|400.66|398.46|400.76|398.56|400.66|398.46|0
1638837870000|2021-12-07 00:44:30|400.56|398.36|400.36|398.16|400.56|398.36|400.36|398.16|0
1638837880000|2021-12-07 00:44:40|400.56|398.36|400.36|398.16|400.56|398.36|400.36|398.16|0
1638837890000|2021-12-07 00:44:50|400.56|398.36|400.56|398.36|400.56|398.36|400.56|398.36|0
1638837900000|2021-12-07 00:45:00|400.36|398.16|400.36|398.16|400.36|398.16|400.36|398.16|0
1638837910000|2021-12-07 00:45:10|400.56|398.36|400.56|398.36|400.56|398.36|400.56|398.36|0
1638837920000|2021-12-07 00:45:20|400.65|398.45|400.65|398.45|400.65|398.45|400.56|398.36|0
1638837930000|2021-12-07 00:45:30|400.76|398.56|400.56|398.36|400.76|398.56|400.56|398.36|0
1638837940000|2021-12-07 00:45:40|400.76|398.56|400.96|398.76|400.96|398.76|400.76|398.56|0
1638837950000|2021-12-07 00:45:50|400.76|398.56|400.76|398.56|400.85|398.65|400.76|398.56|0
1638837960000|2021-12-07 00:46:00|400.85|398.65|401.05|398.85|401.05|398.85|400.85|398.65|0
1638837970000|2021-12-07 00:46:10|400.56|398.36|400.46|398.26|400.56|398.36|400.46|398.26|0
1638837980000|2021-12-07 00:46:20|400.56|398.36|400.36|398.16|400.56|398.36|400.36|398.16|0
1638837990000|2021-12-07 00:46:30|400.56|398.36|400.56|398.36|400.56|398.36|400.36|398.16|0
1638838000000|2021-12-07 00:46:40|400.76|398.56|400.85|398.65|400.85|398.65|400.76|398.56|0
1638838010000|2021-12-07 00:46:50|400.76|398.56|400.56|398.36|400.76|398.56|400.56|398.36|0
1638838020000|2021-12-07 00:47:00|400.65|398.45|400.65|398.45|400.65|398.45|400.56|398.36|0
1638838030000|2021-12-07 00:47:10|400.76|398.56|400.76|398.56|400.76|398.56|400.76|398.56|0
1638838040000|2021-12-07 00:47:20|400.56|398.36|400.45|398.25|400.56|398.36|400.36|398.16|0
1638838050000|2021-12-07 00:47:30|400.56|398.36|400.36|398.16|400.65|398.45|400.36|398.16|0
1638838060000|2021-12-07 00:47:40|400.45|398.25|400.16|397.96|400.45|398.25|400.16|397.96|0
1638838070000|2021-12-07 00:47:50|400.65|398.45|400.76|398.56|400.76|398.56|400.65|398.45|0
1638838080000|2021-12-07 00:48:00|400.56|398.36|400.56|398.36|400.76|398.56|400.56|398.36|0
1638838090000|2021-12-07 00:48:10|400.65|398.45|401.15|398.95|401.15|398.95|400.65|398.45|0
1638838100000|2021-12-07 00:48:20|400.95|398.75|400.75|398.55|400.95|398.75|400.75|398.55|0
1638838110000|2021-12-07 00:48:30|400.25|398.05|400.36|398.16|400.36|398.16|400.25|398.05|0
1638838120000|2021-12-07 00:48:40|400.25|398.05|400.36|398.16|400.36|398.16|400.25|398.05|0
1638838130000|2021-12-07 00:48:50|400.16|397.96|400.16|397.96|400.16|397.96|400.16|397.96|0
1638838140000|2021-12-07 00:49:00|400.36|398.16|400.16|397.96|400.36|398.16|400.16|397.96|0
1638838150000|2021-12-07 00:49:10|400.06|397.86|399.96|397.76|400.06|397.86|399.96|397.76|0
1638838170000|2021-12-07 00:49:30|399.76|397.56|399.56|397.36|399.76|397.56|399.56|397.36|0
1638838180000|2021-12-07 00:49:40|399.76|397.56|399.76|397.56|399.96|397.76|399.76|397.56|0
1638838220000|2021-12-07 00:50:20|399.86|397.66|399.86|397.66|399.86|397.66|399.86|397.66|0
1638838230000|2021-12-07 00:50:30|399.76|397.56|399.76|397.56|399.76|397.56|399.76|397.56|0
1638838240000|2021-12-07 00:50:40|399.86|397.66|399.86|397.66|399.86|397.66|399.76|397.56|0
1638838250000|2021-12-07 00:50:50|399.96|397.76|400.36|398.16|400.36|398.16|399.96|397.76|0
1638838260000|2021-12-07 00:51:00|400.16|397.96|400.05|397.85|400.16|397.96|400.05|397.85|0
1638838270000|2021-12-07 00:51:10|399.96|397.76|400.16|397.96|400.16|397.96|399.96|397.76|0
1638838280000|2021-12-07 00:51:20|400.45|398.25|400.36|398.16|400.45|398.25|400.36|398.16|0
1638838290000|2021-12-07 00:51:30|400.25|398.05|400.25|398.05|400.36|398.16|400.25|398.05|0
1638838300000|2021-12-07 00:51:40|399.96|397.76|400.05|397.85|400.16|397.96|399.96|397.76|0
1638838310000|2021-12-07 00:51:50|400.16|397.96|400.16|397.96|400.16|397.96|400.16|397.96|0
1638838330000|2021-12-07 00:52:10|400.35|398.15|400.45|398.25|400.45|398.25|400.35|398.15|0
1638838340000|2021-12-07 00:52:20|400.55|398.35|400.75|398.55|400.75|398.55|400.55|398.35|0
1638838360000|2021-12-07 00:52:40|400.95|398.75|400.85|398.65|400.95|398.75|400.85|398.65|0
1638838370000|2021-12-07 00:52:50|400.35|398.15|400.35|398.15|400.35|398.15|400.35|398.15|0
1638838390000|2021-12-07 00:53:10|400.15|397.95|400.15|397.95|400.15|397.95|400.15|397.95|0
1638838400000|2021-12-07 00:53:20|399.96|397.76|400.25|398.05|400.25|398.05|399.96|397.76|0
1638838410000|2021-12-07 00:53:30|400.05|397.85|399.96|397.76|400.05|397.85|399.96|397.76|0
1638838420000|2021-12-07 00:53:40|399.76|397.56|399.96|397.76|399.96|397.76|399.76|397.56|0
1638838430000|2021-12-07 00:53:50|399.85|397.65|400.05|397.85|400.05|397.85|399.85|397.65|0
1638838440000|2021-12-07 00:54:00|399.76|397.56|399.65|397.45|399.76|397.56|399.56|397.36|0
1638838450000|2021-12-07 00:54:10|399.56|397.36|399.56|397.36|399.65|397.45|399.56|397.36|0
1638838460000|2021-12-07 00:54:20|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1638838470000|2021-12-07 00:54:30|399.76|397.56|399.76|397.56|399.76|397.56|399.76|397.56|0
1638838480000|2021-12-07 00:54:40|399.56|397.36|399.56|397.36|399.56|397.36|399.56|397.36|0
1638838490000|2021-12-07 00:54:50|399.76|397.56|399.65|397.45|399.76|397.56|399.65|397.45|0
1638838500000|2021-12-07 00:55:00|399.76|397.56|399.95|397.75|399.95|397.75|399.76|397.56|0
1638838510000|2021-12-07 00:55:10|399.76|397.56|399.76|397.56|399.76|397.56|399.76|397.56|0
1638838520000|2021-12-07 00:55:20|399.95|397.75|400.15|397.95|400.15|397.95|399.95|397.75|0
1638838530000|2021-12-07 00:55:30|400.35|398.15|400.35|398.15|400.35|398.15|400.35|398.15|0
1638838560000|2021-12-07 00:56:00|400.55|398.35|400.75|398.55|400.75|398.55|400.55|398.35|0
1638838580000|2021-12-07 00:56:20|400.95|398.75|400.84|398.64|400.95|398.75|400.75|398.55|0
1638838590000|2021-12-07 00:56:30|400.75|398.55|400.75|398.55|400.84|398.64|400.75|398.55|0
1638838610000|2021-12-07 00:56:50|400.95|398.75|401.34|399.14|401.34|399.14|400.94|398.74|0
1638838620000|2021-12-07 00:57:00|401.54|399.34|401.54|399.34|401.54|399.34|401.54|399.34|0
1638838630000|2021-12-07 00:57:10|401.34|399.14|401.34|399.14|401.34|399.14|401.34|399.14|0
1638838640000|2021-12-07 00:57:20|401.04|398.84|401.04|398.84|401.04|398.84|401.04|398.84|0
1638838650000|2021-12-07 00:57:30|400.94|398.74|401.14|398.94|401.14|398.94|400.94|398.74|0
1638838660000|2021-12-07 00:57:40|400.84|398.64|401.04|398.84|401.04|398.84|400.75|398.55|0
1638838670000|2021-12-07 00:57:50|400.94|398.74|400.94|398.74|400.94|398.74|400.84|398.64|0
1638838680000|2021-12-07 00:58:00|400.84|398.64|400.84|398.64|400.94|398.74|400.84|398.64|0
1638838690000|2021-12-07 00:58:10|400.75|398.55|401.14|398.94|401.14|398.94|400.75|398.55|0
1638838700000|2021-12-07 00:58:20|401.24|399.04|401.54|399.34|401.54|399.34|401.24|399.04|0
1638838720000|2021-12-07 00:58:40|401.14|398.94|401.34|399.14|401.34|399.14|401.14|398.94|0
1638838730000|2021-12-07 00:58:50|401.44|399.24|401.44|399.24|401.44|399.24|401.44|399.24|0
1638838740000|2021-12-07 00:59:00|401.34|399.14|401.14|398.94|401.34|399.14|401.14|398.94|0
1638838750000|2021-12-07 00:59:10|401.34|399.14|401.34|399.14|401.34|399.14|401.34|399.14|0
1638838760000|2021-12-07 00:59:20|401.54|399.34|401.34|399.14|401.54|399.34|401.34|399.14|0
1638838770000|2021-12-07 00:59:30|401.74|399.54|401.54|399.34|401.74|399.54|401.54|399.34|0
1638838780000|2021-12-07 00:59:40|401.74|399.54|401.63|399.43|401.74|399.54|401.54|399.34|0
1638838790000|2021-12-07 00:59:50|401.74|399.54|401.54|399.34|401.74|399.54|401.54|399.34|0
1638838800000|2021-12-07 01:00:00|401.74|399.54|401.54|399.34|401.74|399.54|401.34|399.14|0
1638838810000|2021-12-07 01:00:10|401.63|399.43|401.54|399.34|401.74|399.54|401.54|399.34|0
1638838820000|2021-12-07 01:00:20|401.14|398.94|401.54|399.34|401.54|399.34|401.14|398.94|0
1638838830000|2021-12-07 01:00:30|401.34|399.14|401.43|399.23|401.43|399.23|401.34|399.14|0
1638838840000|2021-12-07 01:00:40|401.34|399.14|401.93|399.73|401.93|399.73|401.34|399.14|0
1638838850000|2021-12-07 01:00:50|401.74|399.54|401.74|399.54|401.74|399.54|401.74|399.54|0
1638838860000|2021-12-07 01:01:00|401.63|399.43|402.13|399.93|402.13|399.93|401.63|399.43|0
1638838870000|2021-12-07 01:01:10|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1638838880000|2021-12-07 01:01:20|402.13|399.93|401.93|399.73|402.13|399.93|401.93|399.73|0
1638838890000|2021-12-07 01:01:30|401.54|399.34|401.43|399.23|401.54|399.34|401.43|399.23|0
1638838900000|2021-12-07 01:01:40|401.34|399.14|401.34|399.14|401.34|399.14|401.34|399.14|0
1638838910000|2021-12-07 01:01:50|401.54|399.34|401.54|399.34|401.54|399.34|401.54|399.34|0
1638838920000|2021-12-07 01:02:00|401.63|399.43|401.73|399.53|401.93|399.73|401.63|399.43|0
1638838930000|2021-12-07 01:02:10|401.83|399.63|401.93|399.73|401.93|399.73|401.83|399.63|0
1638838940000|2021-12-07 01:02:20|401.83|399.63|401.93|399.73|401.93|399.73|401.83|399.63|0
1638838950000|2021-12-07 01:02:30|401.73|399.53|401.73|399.53|401.73|399.53|401.73|399.53|0
1638838960000|2021-12-07 01:02:40|401.53|399.33|401.63|399.43|401.73|399.53|401.53|399.33|0
1638838970000|2021-12-07 01:02:50|401.73|399.53|401.53|399.33|401.73|399.53|401.53|399.33|0
1638838980000|2021-12-07 01:03:00|401.73|399.53|402.33|400.13|402.33|400.13|401.73|399.53|0
1638838990000|2021-12-07 01:03:10|402.53|400.33|404.32|402.12|404.52|402.32|402.53|400.33|0
1638839000000|2021-12-07 01:03:20|404.52|402.32|404.52|402.32|404.72|402.52|404.52|402.32|0
1638839010000|2021-12-07 01:03:30|404.12|401.92|404.52|402.32|404.52|402.32|404.12|401.92|0
1638839020000|2021-12-07 01:03:40|404.32|402.12|404.32|402.12|404.32|402.12|404.32|402.12|0
1638839030000|2021-12-07 01:03:50|404.41|402.21|404.02|401.82|404.41|402.21|404.02|401.82|0
1638839040000|2021-12-07 01:04:00|404.52|402.32|405.71|403.51|405.91|403.71|404.52|402.32|0
1638839050000|2021-12-07 01:04:10|405.91|403.71|405.71|403.51|405.91|403.71|405.61|403.41|0
1638839060000|2021-12-07 01:04:20|405.51|403.31|405.31|403.11|405.61|403.41|405.31|403.11|0
1638839070000|2021-12-07 01:04:30|405.11|402.91|406.01|403.81|406.01|403.81|405.11|402.91|0
1638839080000|2021-12-07 01:04:40|405.71|403.51|405.71|403.51|405.71|403.51|405.51|403.31|0
1638839090000|2021-12-07 01:04:50|405.51|403.31|405.11|402.91|405.51|403.31|405.11|402.91|0
1638839100000|2021-12-07 01:05:00|405.31|403.11|405.71|403.51|405.81|403.61|405.31|403.11|0
1638839110000|2021-12-07 01:05:10|405.51|403.31|405.91|403.71|405.91|403.71|405.31|403.11|0
1638839120000|2021-12-07 01:05:20|405.81|403.61|405.71|403.51|405.81|403.61|405.71|403.51|0
1638839130000|2021-12-07 01:05:30|405.51|403.31|405.71|403.51|405.71|403.51|405.31|403.11|0
1638839140000|2021-12-07 01:05:40|405.51|403.31|405.41|403.21|405.51|403.31|405.31|403.11|0
1638839150000|2021-12-07 01:05:50|405.31|403.11|405.31|403.11|405.31|403.11|405.11|402.91|0
1638839160000|2021-12-07 01:06:00|405.11|402.91|405.61|403.41|405.91|403.71|405.11|402.91|0
1638839170000|2021-12-07 01:06:10|405.71|403.51|405.41|403.21|405.71|403.51|405.31|403.11|0
1638839180000|2021-12-07 01:06:20|405.31|403.11|405.31|403.11|405.31|403.11|405.31|403.11|0
1638839190000|2021-12-07 01:06:30|405.21|403.01|405.81|403.61|405.81|403.61|405.21|403.01|0
1638839200000|2021-12-07 01:06:40|405.71|403.51|405.71|403.51|405.71|403.51|405.51|403.31|0
1638839210000|2021-12-07 01:06:50|405.91|403.71|405.51|403.31|405.91|403.71|405.51|403.31|0
1638839220000|2021-12-07 01:07:00|405.61|403.41|405.71|403.51|405.71|403.51|405.31|403.11|0
1638839230000|2021-12-07 01:07:10|405.91|403.71|405.41|403.21|405.91|403.71|405.41|403.21|0
1638839240000|2021-12-07 01:07:20|405.51|403.31|405.31|403.11|405.51|403.31|405.31|403.11|0
1638839250000|2021-12-07 01:07:30|405.11|402.91|405.11|402.91|405.11|402.91|405.01|402.81|0
1638839260000|2021-12-07 01:07:40|404.91|402.71|404.81|402.61|405.11|402.91|404.81|402.61|0
1638839270000|2021-12-07 01:07:50|404.71|402.51|404.91|402.71|404.91|402.71|404.71|402.51|0
1638839280000|2021-12-07 01:08:00|405.11|402.91|404.91|402.71|405.11|402.91|404.91|402.71|0
1638839290000|2021-12-07 01:08:10|405.31|403.11|405.21|403.01|405.31|403.11|405.11|402.91|0
1638839300000|2021-12-07 01:08:20|405.11|402.91|404.81|402.61|405.11|402.91|404.81|402.61|0
1638839310000|2021-12-07 01:08:30|404.91|402.71|404.81|402.61|404.91|402.71|404.81|402.61|0
1638839320000|2021-12-07 01:08:40|404.91|402.71|404.91|402.71|404.91|402.71|404.71|402.51|0
1638839330000|2021-12-07 01:08:50|405.21|403.01|405.21|403.01|405.21|403.01|405.21|403.01|0
1638839340000|2021-12-07 01:09:00|404.91|402.71|404.91|402.71|405.01|402.81|404.91|402.71|0
1638839350000|2021-12-07 01:09:10|405.21|403.01|405.21|403.01|405.31|403.11|405.11|402.91|0
1638839360000|2021-12-07 01:09:20|405.31|403.11|405.71|403.51|405.71|403.51|405.31|403.11|0
1638839370000|2021-12-07 01:09:30|405.6|403.4|405.71|403.51|405.71|403.51|405.51|403.31|0
1638839380000|2021-12-07 01:09:40|405.6|403.4|405.51|403.31|405.6|403.4|405.51|403.31|0
1638839390000|2021-12-07 01:09:50|405.6|403.4|405.91|403.71|405.91|403.71|405.6|403.4|0
1638839400000|2021-12-07 01:10:00|406|403.8|406|403.8|406|403.8|406|403.8|0
1638839410000|2021-12-07 01:10:10|405.91|403.71|406.11|403.91|406.11|403.91|405.91|403.71|0
1638839420000|2021-12-07 01:10:20|406|403.8|406.11|403.91|406.11|403.91|406|403.8|0
1638839430000|2021-12-07 01:10:30|406.3|404.1|406.3|404.1|406.3|404.1|406.3|404.1|0
1638839440000|2021-12-07 01:10:40|405.91|403.71|405.8|403.6|405.91|403.71|405.71|403.51|0
1638839450000|2021-12-07 01:10:50|405.91|403.71|406.3|404.1|406.3|404.1|405.91|403.71|0
1638839460000|2021-12-07 01:11:00|406.1|403.9|406.5|404.3|406.5|404.3|406.1|403.9|0
1638839470000|2021-12-07 01:11:10|406.3|404.1|406.5|404.3|406.5|404.3|406.3|404.1|0
1638839480000|2021-12-07 01:11:20|406.7|404.5|406.5|404.3|406.7|404.5|406.5|404.3|0
1638839490000|2021-12-07 01:11:30|406.8|404.6|407.5|405.3|407.7|405.5|406.8|404.6|0
1638839500000|2021-12-07 01:11:40|407.4|405.2|407.7|405.5|407.7|405.5|407.4|405.2|0
1638839510000|2021-12-07 01:11:50|407.9|405.7|407.9|405.7|408|405.8|407.9|405.7|0
1638839520000|2021-12-07 01:12:00|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1638839530000|2021-12-07 01:12:10|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1638839560000|2021-12-07 01:12:40|408.2|406|408.2|406|408.2|406|408.2|406|0
1638839570000|2021-12-07 01:12:50|408.3|406.1|408.1|405.9|408.3|406.1|408.1|405.9|0
1638839580000|2021-12-07 01:13:00|408|405.8|408.1|405.9|408.1|405.9|408|405.8|0
1638839590000|2021-12-07 01:13:10|407.7|405.5|407.3|405.1|407.7|405.5|407.3|405.1|0
1638839600000|2021-12-07 01:13:20|407.2|405|407.5|405.3|407.5|405.3|407.2|405|0
1638839610000|2021-12-07 01:13:30|407.3|405.1|407.1|404.9|407.3|405.1|407.1|404.9|0
1638839620000|2021-12-07 01:13:40|407.2|405|407.1|404.9|407.3|405.1|407.1|404.9|0
1638839630000|2021-12-07 01:13:50|407.2|405|407.7|405.5|407.7|405.5|407.2|405|0
1638839640000|2021-12-07 01:14:00|407.5|405.3|408.1|405.9|408.3|406.1|407.5|405.3|0
1638839650000|2021-12-07 01:14:10|407.9|405.7|407.79|405.59|408.1|405.9|407.79|405.59|0
1638839660000|2021-12-07 01:14:20|407.9|405.7|407.7|405.5|407.9|405.7|407.7|405.5|0
1638839670000|2021-12-07 01:14:30|407.5|405.3|407.5|405.3|407.5|405.3|407.5|405.3|0
1638839680000|2021-12-07 01:14:40|407.7|405.5|407.5|405.3|407.9|405.7|407.5|405.3|0
1638839690000|2021-12-07 01:14:50|407.7|405.5|407.7|405.5|407.79|405.59|407.7|405.5|0
1638839700000|2021-12-07 01:15:00|407.79|405.59|408.3|406.1|408.3|406.1|407.79|405.59|0
1638839710000|2021-12-07 01:15:10|408.1|405.9|407.9|405.7|408.1|405.9|407.9|405.7|0
1638839720000|2021-12-07 01:15:20|408.1|405.9|407.99|405.79|408.1|405.9|407.9|405.7|0
1638839730000|2021-12-07 01:15:30|407.9|405.7|407.9|405.7|407.9|405.7|407.79|405.59|0
1638839740000|2021-12-07 01:15:40|407.79|405.59|407.7|405.5|407.79|405.59|407.7|405.5|0
1638839750000|2021-12-07 01:15:50|407.9|405.7|407.9|405.7|407.9|405.7|407.9|405.7|0
1638839760000|2021-12-07 01:16:00|408.1|405.9|408.1|405.9|408.1|405.9|407.9|405.7|0
1638839770000|2021-12-07 01:16:10|407.9|405.7|407.7|405.5|407.9|405.7|407.7|405.5|0
1638839780000|2021-12-07 01:16:20|407.5|405.3|407.7|405.5|407.9|405.7|407.5|405.3|0
1638839790000|2021-12-07 01:16:30|407.79|405.59|407.59|405.39|407.79|405.59|407.5|405.3|0
1638839800000|2021-12-07 01:16:40|407.7|405.5|407.59|405.39|407.7|405.5|407.59|405.39|0
1638839810000|2021-12-07 01:16:50|407.7|405.5|407.7|405.5|407.7|405.5|407.5|405.3|0
1638839820000|2021-12-07 01:17:00|407.5|405.3|407.9|405.7|407.9|405.7|407.5|405.3|0
1638839830000|2021-12-07 01:17:10|407.79|405.59|407.5|405.3|407.79|405.59|407.5|405.3|0
1638839840000|2021-12-07 01:17:20|407.3|405.1|407.19|404.99|407.3|405.1|407.19|404.99|0
1638839850000|2021-12-07 01:17:30|407.3|405.1|407.1|404.9|407.3|405.1|407.1|404.9|0
1638839860000|2021-12-07 01:17:40|407.3|405.1|407.3|405.1|407.3|405.1|407.3|405.1|0
1638839870000|2021-12-07 01:17:50|407.1|404.9|407.3|405.1|407.3|405.1|407.1|404.9|0
1638839880000|2021-12-07 01:18:00|407.5|405.3|407.5|405.3|407.5|405.3|407.5|405.3|0
1638839890000|2021-12-07 01:18:10|407.19|404.99|407.19|404.99|407.3|405.1|407.19|404.99|0
1638839900000|2021-12-07 01:18:20|407.1|404.9|407.1|404.9|407.1|404.9|407.1|404.9|0
1638839910000|2021-12-07 01:18:30|407.19|404.99|407.29|405.09|407.29|405.09|407.19|404.99|0
1638839920000|2021-12-07 01:18:40|407.1|404.9|407.49|405.29|407.49|405.29|407.1|404.9|0
1638839930000|2021-12-07 01:18:50|407.29|405.09|407.29|405.09|407.29|405.09|407.29|405.09|0
1638839940000|2021-12-07 01:19:00|407.39|405.19|407.39|405.19|407.39|405.19|407.39|405.19|0
1638839950000|2021-12-07 01:19:10|407.19|404.99|407.29|405.09|407.29|405.09|407.19|404.99|0
1638839960000|2021-12-07 01:19:20|407.19|404.99|407.09|404.89|407.19|404.99|407.09|404.89|0
1638839970000|2021-12-07 01:19:30|407.29|405.09|407.09|404.89|407.29|405.09|407.09|404.89|0
1638839980000|2021-12-07 01:19:40|406.89|404.69|406.89|404.69|406.89|404.69|406.89|404.69|0
1638839990000|2021-12-07 01:19:50|407.09|404.89|407.29|405.09|407.29|405.09|407.09|404.89|0
1638840000000|2021-12-07 01:20:00|407.09|404.89|407.49|405.29|407.49|405.29|406.89|404.69|0
1638840010000|2021-12-07 01:20:10|407.69|405.49|407.49|405.29|407.69|405.49|407.49|405.29|0
1638840020000|2021-12-07 01:20:20|407.69|405.49|407.59|405.39|407.69|405.49|407.59|405.39|0
1638840030000|2021-12-07 01:20:30|407.69|405.49|407.49|405.29|407.69|405.49|407.49|405.29|0
1638840040000|2021-12-07 01:20:40|407.59|405.39|407.59|405.39|407.59|405.39|407.59|405.39|0
1638840050000|2021-12-07 01:20:50|407.49|405.29|407.49|405.29|407.49|405.29|407.49|405.29|0
1638840060000|2021-12-07 01:21:00|407.59|405.39|407.69|405.49|407.89|405.69|407.59|405.39|0
1638840070000|2021-12-07 01:21:10|407.89|405.69|407.69|405.49|407.89|405.69|407.69|405.49|0
1638840080000|2021-12-07 01:21:20|407.49|405.29|407.69|405.49|407.69|405.49|407.49|405.29|0
1638840090000|2021-12-07 01:21:30|407.59|405.39|407.49|405.29|407.59|405.39|407.49|405.29|0
1638840100000|2021-12-07 01:21:40|407.69|405.49|408.09|405.89|408.09|405.89|407.69|405.49|0
1638840110000|2021-12-07 01:21:50|407.89|405.69|407.89|405.69|408.09|405.89|407.89|405.69|0
1638840120000|2021-12-07 01:22:00|407.69|405.49|407.89|405.69|407.89|405.69|407.69|405.49|0
1638840130000|2021-12-07 01:22:10|407.99|405.79|407.99|405.79|407.99|405.79|407.99|405.79|0
1638840140000|2021-12-07 01:22:20|407.89|405.69|407.89|405.69|407.89|405.69|407.69|405.49|0
1638840150000|2021-12-07 01:22:30|407.69|405.49|407.79|405.59|407.89|405.69|407.69|405.49|0
1638840160000|2021-12-07 01:22:40|407.89|405.69|408.09|405.89|408.09|405.89|407.89|405.69|0
1638840180000|2021-12-07 01:23:00|407.99|405.79|407.99|405.79|408.09|405.89|407.99|405.79|0
1638840200000|2021-12-07 01:23:20|407.89|405.69|408.29|406.09|408.29|406.09|407.89|405.69|0
1638840210000|2021-12-07 01:23:30|408.09|405.89|408.09|405.89|408.19|405.99|408.09|405.89|0
1638840220000|2021-12-07 01:23:40|408.18|405.98|408.29|406.09|408.29|406.09|408.18|405.98|0
1638840230000|2021-12-07 01:23:50|408.09|405.89|408.09|405.89|408.09|405.89|408.09|405.89|0
1638840240000|2021-12-07 01:24:00|407.98|405.78|407.98|405.78|408.09|405.89|407.98|405.78|0
1638840250000|2021-12-07 01:24:10|408.29|406.09|408.09|405.89|408.29|406.09|408.09|405.89|0
1638840270000|2021-12-07 01:24:30|407.98|405.78|407.98|405.78|407.98|405.78|407.98|405.78|0
1638840280000|2021-12-07 01:24:40|408.09|405.89|407.69|405.49|408.09|405.89|407.69|405.49|0
1638840290000|2021-12-07 01:24:50|407.58|405.38|407.49|405.29|407.58|405.38|407.49|405.29|0
1638840300000|2021-12-07 01:25:00|407.58|405.38|407.49|405.29|407.58|405.38|407.49|405.29|0
1638840310000|2021-12-07 01:25:10|407.58|405.38|407.89|405.69|407.89|405.69|407.58|405.38|0
1638840320000|2021-12-07 01:25:20|407.78|405.58|407.69|405.49|407.78|405.58|407.69|405.49|0
1638840330000|2021-12-07 01:25:30|407.89|405.69|408.09|405.89|408.09|405.89|407.89|405.69|0
1638840340000|2021-12-07 01:25:40|408.29|406.09|408.18|405.98|408.29|406.09|408.18|405.98|0
1638840350000|2021-12-07 01:25:50|408.09|405.89|407.89|405.69|408.09|405.89|407.89|405.69|0
1638840360000|2021-12-07 01:26:00|407.78|405.58|407.69|405.49|407.78|405.58|407.69|405.49|0
1638840370000|2021-12-07 01:26:10|407.49|405.29|407.49|405.29|407.49|405.29|407.49|405.29|0
1638840380000|2021-12-07 01:26:20|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1638840390000|2021-12-07 01:26:30|407.58|405.38|407.38|405.18|407.69|405.49|407.38|405.18|0
1638840400000|2021-12-07 01:26:40|407.49|405.29|407.49|405.29|407.49|405.29|407.38|405.18|0
1638840410000|2021-12-07 01:26:50|407.69|405.49|407.69|405.49|407.69|405.49|407.58|405.38|0
1638840420000|2021-12-07 01:27:00|407.89|405.69|408.09|405.89|408.09|405.89|407.89|405.69|0
1638840430000|2021-12-07 01:27:10|407.98|405.78|407.89|405.69|407.98|405.78|407.89|405.69|0
1638840440000|2021-12-07 01:27:20|407.49|405.29|407.58|405.38|407.58|405.38|407.49|405.29|0
1638840450000|2021-12-07 01:27:30|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1638840460000|2021-12-07 01:27:40|407.09|404.89|407.09|404.89|407.09|404.89|407.09|404.89|0
1638840470000|2021-12-07 01:27:50|406.89|404.69|406.49|404.29|406.89|404.69|406.49|404.29|0
1638840480000|2021-12-07 01:28:00|406.69|404.49|406.49|404.29|406.69|404.49|406.49|404.29|0
1638840490000|2021-12-07 01:28:10|406.69|404.49|406.69|404.49|406.69|404.49|406.69|404.49|0
1638840500000|2021-12-07 01:28:20|406.49|404.29|406.69|404.49|406.69|404.49|406.49|404.29|0
1638840510000|2021-12-07 01:28:30|406.89|404.69|406.89|404.69|406.89|404.69|406.89|404.69|0
1638840520000|2021-12-07 01:28:40|406.69|404.49|406.78|404.58|406.78|404.58|406.69|404.49|0
1638840530000|2021-12-07 01:28:50|406.89|404.69|406.78|404.58|406.89|404.69|406.78|404.58|0
1638840540000|2021-12-07 01:29:00|406.69|404.49|406.29|404.09|406.69|404.49|406.29|404.09|0
1638840550000|2021-12-07 01:29:10|406.38|404.18|406.29|404.09|406.38|404.18|406.29|404.09|0
1638840560000|2021-12-07 01:29:20|406.49|404.29|406.49|404.29|406.49|404.29|406.29|404.09|0
1638840570000|2021-12-07 01:29:30|406.29|404.09|406.49|404.29|406.49|404.29|406.29|404.09|0
1638840580000|2021-12-07 01:29:40|406.29|404.09|406.49|404.29|406.49|404.29|406.29|404.09|0
1638840590000|2021-12-07 01:29:50|406.29|404.09|406.09|403.89|406.29|404.09|406.09|403.89|0
1638840600000|2021-12-07 01:30:00|406.48|404.28|406.38|404.18|406.48|404.28|406.29|404.09|0
1638840610000|2021-12-07 01:30:10|406.48|404.28|406.48|404.28|406.48|404.28|406.48|404.28|0
1638840620000|2021-12-07 01:30:20|406.58|404.38|406.58|404.38|406.58|404.38|406.58|404.38|0
1638840630000|2021-12-07 01:30:30|406.28|404.08|406.28|404.08|406.38|404.18|406.28|404.08|0
1638840640000|2021-12-07 01:30:40|405.98|403.78|405.69|403.49|405.98|403.78|405.69|403.49|0
1638840650000|2021-12-07 01:30:50|405.49|403.29|405.69|403.49|405.69|403.49|405.49|403.29|0
1638840660000|2021-12-07 01:31:00|405.49|403.29|405.49|403.29|405.69|403.49|405.49|403.29|0
1638840670000|2021-12-07 01:31:10|405.58|403.38|405.49|403.29|405.58|403.38|405.49|403.29|0
1638840680000|2021-12-07 01:31:20|405.29|403.09|404.89|402.69|405.29|403.09|404.89|402.69|0
1638840690000|2021-12-07 01:31:30|405.09|402.89|405.09|402.89|405.09|402.89|405.09|402.89|0
1638840700000|2021-12-07 01:31:40|405.18|402.98|405.29|403.09|405.29|403.09|405.18|402.98|0
1638840710000|2021-12-07 01:31:50|405.49|403.29|405.88|403.68|405.88|403.68|405.49|403.29|0
1638840720000|2021-12-07 01:32:00|405.68|403.48|405.49|403.29|405.68|403.48|405.49|403.29|0
1638840730000|2021-12-07 01:32:10|405.68|403.48|405.68|403.48|405.78|403.58|405.68|403.48|0
1638840740000|2021-12-07 01:32:20|405.88|403.68|406.08|403.88|406.08|403.88|405.88|403.68|0
1638840750000|2021-12-07 01:32:30|405.88|403.68|405.88|403.68|405.98|403.78|405.88|403.68|0
1638840760000|2021-12-07 01:32:40|405.98|403.78|405.88|403.68|405.98|403.78|405.88|403.68|0
1638840770000|2021-12-07 01:32:50|405.98|403.78|405.68|403.48|405.98|403.78|405.68|403.48|0
1638840780000|2021-12-07 01:33:00|405.48|403.28|405.18|402.98|405.48|403.28|405.09|402.89|0
1638840790000|2021-12-07 01:33:10|405.09|402.89|405.28|403.08|405.28|403.08|405.09|402.89|0
1638840810000|2021-12-07 01:33:30|405.38|403.18|405.38|403.18|405.38|403.18|405.28|403.08|0
1638840820000|2021-12-07 01:33:40|405.28|403.08|405.09|402.89|405.28|403.08|405.09|402.89|0
1638840830000|2021-12-07 01:33:50|405.28|403.08|404.89|402.69|405.28|403.08|404.89|402.69|0
1638840840000|2021-12-07 01:34:00|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1638840850000|2021-12-07 01:34:10|404.29|402.09|404.69|402.49|404.69|402.49|404.29|402.09|0
1638840860000|2021-12-07 01:34:20|404.49|402.29|404.69|402.49|404.69|402.49|404.49|402.29|0
1638840870000|2021-12-07 01:34:30|404.49|402.29|404.49|402.29|404.49|402.29|404.49|402.29|0
1638840880000|2021-12-07 01:34:40|404.69|402.49|404.88|402.68|404.88|402.68|404.69|402.49|0
1638840890000|2021-12-07 01:34:50|405.08|402.88|405.08|402.88|405.08|402.88|405.08|402.88|0
1638840900000|2021-12-07 01:35:00|404.98|402.78|404.88|402.68|404.98|402.78|404.88|402.68|0
1638840910000|2021-12-07 01:35:10|404.98|402.78|404.68|402.48|404.98|402.78|404.49|402.29|0
1638840920000|2021-12-07 01:35:20|404.49|402.29|404.49|402.29|404.49|402.29|404.49|402.29|0
1638840930000|2021-12-07 01:35:30|404.68|402.48|405.08|402.88|405.08|402.88|404.68|402.48|0
1638840940000|2021-12-07 01:35:40|405.28|403.08|405.88|403.68|405.88|403.68|405.28|403.08|0
1638840950000|2021-12-07 01:35:50|406.28|404.08|406.68|404.48|406.68|404.48|406.08|403.88|0
1638840960000|2021-12-07 01:36:00|407.08|404.88|407.08|404.88|407.08|404.88|407.08|404.88|0
1638840970000|2021-12-07 01:36:10|406.88|404.68|407.08|404.88|407.08|404.88|406.88|404.68|0
1638840980000|2021-12-07 01:36:20|406.97|404.77|406.97|404.77|406.97|404.77|406.97|404.77|0
1638840990000|2021-12-07 01:36:30|406.88|404.68|407.57|405.37|407.57|405.37|406.88|404.68|0
1638841000000|2021-12-07 01:36:40|407.48|405.28|407.08|404.88|407.48|405.28|407.08|404.88|0
1638841010000|2021-12-07 01:36:50|406.88|404.68|406.88|404.68|406.88|404.68|406.77|404.57|0
1638841020000|2021-12-07 01:37:00|406.68|404.48|406.68|404.48|406.68|404.48|406.68|404.48|0
1638841030000|2021-12-07 01:37:10|406.37|404.17|406.68|404.48|406.68|404.48|406.37|404.17|0
1638841040000|2021-12-07 01:37:20|407.08|404.88|407.48|405.28|407.48|405.28|407.08|404.88|0
1638841050000|2021-12-07 01:37:30|407.57|405.37|407.57|405.37|407.57|405.37|407.57|405.37|0
1638841060000|2021-12-07 01:37:40|407.37|405.17|407.28|405.08|407.48|405.28|407.28|405.08|0
1638841070000|2021-12-07 01:37:50|407.57|405.37|407.68|405.48|407.68|405.48|407.48|405.28|0
1638841080000|2021-12-07 01:38:00|407.48|405.28|407.67|405.47|407.68|405.48|407.48|405.28|0
1638841090000|2021-12-07 01:38:10|407.57|405.37|407.67|405.47|407.67|405.47|407.48|405.28|0
1638841100000|2021-12-07 01:38:20|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1638841110000|2021-12-07 01:38:30|407.57|405.37|407.57|405.37|407.57|405.37|407.57|405.37|0
1638841120000|2021-12-07 01:38:40|407.47|405.27|407.67|405.47|407.67|405.47|407.47|405.27|0
1638841140000|2021-12-07 01:39:00|408.07|405.87|407.87|405.67|408.07|405.87|407.87|405.67|0
1638841150000|2021-12-07 01:39:10|407.67|405.47|407.87|405.67|407.87|405.67|407.67|405.47|0
1638841160000|2021-12-07 01:39:20|407.97|405.77|408.07|405.87|408.07|405.87|407.97|405.77|0
1638841170000|2021-12-07 01:39:30|408.27|406.07|408.07|405.87|408.27|406.07|408.07|405.87|0
1638841180000|2021-12-07 01:39:40|407.87|405.67|407.87|405.67|407.97|405.77|407.87|405.67|0
1638841190000|2021-12-07 01:39:50|408.07|405.87|408.07|405.87|408.07|405.87|408.07|405.87|0
1638841200000|2021-12-07 01:40:00|407.87|405.67|407.97|405.77|407.97|405.77|407.87|405.67|0
1638841210000|2021-12-07 01:40:10|408.07|405.87|408.07|405.87|408.27|406.07|408.07|405.87|0
1638841220000|2021-12-07 01:40:20|408.27|406.07|407.87|405.67|408.27|406.07|407.87|405.67|0
1638841240000|2021-12-07 01:40:40|408.07|405.87|408.07|405.87|408.07|405.87|408.07|405.87|0
1638841250000|2021-12-07 01:40:50|408.17|405.97|407.87|405.67|408.17|405.97|407.87|405.67|0
1638841260000|2021-12-07 01:41:00|408.07|405.87|407.67|405.47|408.07|405.87|407.67|405.47|0
1638841270000|2021-12-07 01:41:10|407.47|405.27|407.27|405.07|407.47|405.27|407.07|404.87|0
1638841280000|2021-12-07 01:41:20|407.47|405.27|408.07|405.87|408.07|405.87|407.47|405.27|0
1638841290000|2021-12-07 01:41:30|407.87|405.67|408.07|405.87|408.07|405.87|407.87|405.67|0
1638841300000|2021-12-07 01:41:40|408.27|406.07|408.37|406.17|408.37|406.17|408.27|406.07|0
1638841310000|2021-12-07 01:41:50|408.47|406.27|408.37|406.17|408.47|406.27|408.27|406.07|0
1638841320000|2021-12-07 01:42:00|408.47|406.27|408.77|406.57|408.87|406.67|408.47|406.27|0
1638841330000|2021-12-07 01:42:10|408.87|406.67|409.67|407.47|409.67|407.47|408.67|406.47|0
1638841340000|2021-12-07 01:42:20|410.17|407.97|409.97|407.77|410.17|407.97|409.87|407.67|0
1638841350000|2021-12-07 01:42:30|409.87|407.67|409.67|407.47|410.07|407.87|409.67|407.47|0
1638841360000|2021-12-07 01:42:40|409.47|407.27|409.57|407.37|409.77|407.57|409.47|407.27|0
1638841370000|2021-12-07 01:42:50|409.47|407.27|409.67|407.47|409.67|407.47|409.37|407.17|0
1638841380000|2021-12-07 01:43:00|409.77|407.57|409.47|407.27|409.77|407.57|409.47|407.27|0
1638841390000|2021-12-07 01:43:10|409.37|407.17|409.37|407.17|409.37|407.17|409.37|407.17|0
1638841400000|2021-12-07 01:43:20|409.47|407.27|409.47|407.27|409.47|407.27|409.27|407.07|0
1638841410000|2021-12-07 01:43:30|409.37|407.17|409.47|407.27|409.57|407.37|409.37|407.17|0
1638841420000|2021-12-07 01:43:40|409.67|407.47|409.57|407.37|409.67|407.47|409.47|407.27|0
1638841430000|2021-12-07 01:43:50|409.67|407.47|409.57|407.37|409.67|407.47|409.57|407.37|0
1638841440000|2021-12-07 01:44:00|409.27|407.07|409.07|406.87|409.27|407.07|408.87|406.67|0
1638841450000|2021-12-07 01:44:10|408.96|406.76|408.96|406.76|408.96|406.76|408.96|406.76|0
1638841460000|2021-12-07 01:44:20|409.07|406.87|408.87|406.67|409.07|406.87|408.87|406.67|0
1638841470000|2021-12-07 01:44:30|408.76|406.56|408.47|406.27|408.76|406.56|408.47|406.27|0
1638841480000|2021-12-07 01:44:40|408.36|406.16|408.76|406.56|408.76|406.56|408.36|406.16|0
1638841490000|2021-12-07 01:44:50|408.67|406.47|408.67|406.47|408.67|406.47|408.67|406.47|0
1638841500000|2021-12-07 01:45:00|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1638841510000|2021-12-07 01:45:10|409.16|406.96|409.36|407.16|409.36|407.16|409.16|406.96|0
1638841520000|2021-12-07 01:45:20|409.27|407.07|409.36|407.16|409.36|407.16|409.27|407.07|0
1638841530000|2021-12-07 01:45:30|409.27|407.07|408.87|406.67|409.27|407.07|408.87|406.67|0
1638841540000|2021-12-07 01:45:40|408.47|406.27|408.47|406.27|408.47|406.27|408.47|406.27|0
1638841550000|2021-12-07 01:45:50|408.67|406.47|408.47|406.27|408.67|406.47|408.47|406.27|0
1638841560000|2021-12-07 01:46:00|408.87|406.67|409.27|407.07|409.27|407.07|408.87|406.67|0
1638841570000|2021-12-07 01:46:10|409.07|406.87|409.36|407.16|409.36|407.16|409.07|406.87|0
1638841580000|2021-12-07 01:46:20|409.27|407.07|408.96|406.76|409.27|407.07|408.96|406.76|0
1638841590000|2021-12-07 01:46:30|409.07|406.87|409.07|406.87|409.07|406.87|408.96|406.76|0
1638841600000|2021-12-07 01:46:40|409.27|407.07|409.16|406.96|409.47|407.27|409.16|406.96|0
1638841610000|2021-12-07 01:46:50|409.27|407.07|409.27|407.07|409.27|407.07|409.27|407.07|0
1638841620000|2021-12-07 01:47:00|409.36|407.16|409.07|406.87|409.47|407.27|409.07|406.87|0
1638841630000|2021-12-07 01:47:10|408.96|406.76|409.07|406.87|409.07|406.87|408.67|406.47|0
1638841640000|2021-12-07 01:47:20|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1638841650000|2021-12-07 01:47:30|408.96|406.76|408.87|406.67|408.96|406.76|408.87|406.67|0
1638841660000|2021-12-07 01:47:40|408.67|406.47|408.46|406.26|408.67|406.47|408.46|406.26|0
1638841670000|2021-12-07 01:47:50|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1638841680000|2021-12-07 01:48:00|408.26|406.06|408.46|406.26|408.46|406.26|408.26|406.06|0
1638841700000|2021-12-07 01:48:20|408.26|406.06|408.46|406.26|408.46|406.26|408.26|406.06|0
1638841710000|2021-12-07 01:48:30|408.66|406.46|408.66|406.46|408.66|406.46|408.56|406.36|0
1638841720000|2021-12-07 01:48:40|408.46|406.26|408.66|406.46|408.66|406.46|408.46|406.26|0
1638841730000|2021-12-07 01:48:50|408.76|406.56|408.66|406.46|408.76|406.56|408.66|406.46|0
1638841740000|2021-12-07 01:49:00|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1638841750000|2021-12-07 01:49:10|408.96|406.76|408.86|406.66|409.06|406.86|408.86|406.66|0
1638841760000|2021-12-07 01:49:20|409.06|406.86|408.96|406.76|409.06|406.86|408.96|406.76|0
1638841770000|2021-12-07 01:49:30|409.06|406.86|408.56|406.36|409.06|406.86|408.56|406.36|0
1638841780000|2021-12-07 01:49:40|408.86|406.66|408.76|406.56|409.06|406.86|408.76|406.56|0
1638841790000|2021-12-07 01:49:50|408.96|406.76|408.46|406.26|408.96|406.76|408.36|406.16|0
1638841800000|2021-12-07 01:50:00|408.26|406.06|408.66|406.46|408.66|406.46|408.26|406.06|0
1638841810000|2021-12-07 01:50:10|408.46|406.26|408.36|406.16|408.56|406.36|408.36|406.16|0
1638841820000|2021-12-07 01:50:20|408.26|406.06|408.46|406.26|408.46|406.26|408.26|406.06|0
1638841830000|2021-12-07 01:50:30|408.26|406.06|408.06|405.86|408.26|406.06|408.06|405.86|0
1638841840000|2021-12-07 01:50:40|408.26|406.06|408.16|405.96|408.26|406.06|408.16|405.96|0
1638841850000|2021-12-07 01:50:50|408.06|405.86|407.86|405.66|408.06|405.86|407.86|405.66|0
1638841860000|2021-12-07 01:51:00|407.76|405.56|407.66|405.46|407.76|405.56|407.66|405.46|0
1638841870000|2021-12-07 01:51:10|407.46|405.26|407.46|405.26|407.66|405.46|407.46|405.26|0
1638841880000|2021-12-07 01:51:20|407.56|405.36|407.56|405.36|407.56|405.36|407.56|405.36|0
1638841890000|2021-12-07 01:51:30|407.66|405.46|407.26|405.06|407.66|405.46|407.06|404.86|0
1638841900000|2021-12-07 01:51:40|407.16|404.96|407.06|404.86|407.16|404.96|407.06|404.86|0
1638841910000|2021-12-07 01:51:50|407.26|405.06|407.26|405.06|407.26|405.06|407.26|405.06|0
1638841920000|2021-12-07 01:52:00|407.46|405.26|407.66|405.46|407.66|405.46|407.46|405.26|0
1638841930000|2021-12-07 01:52:10|407.46|405.26|407.86|405.66|407.86|405.66|407.46|405.26|0
1638841940000|2021-12-07 01:52:20|408.06|405.86|408.16|405.96|408.16|405.96|408.06|405.86|0
1638841950000|2021-12-07 01:52:30|408.06|405.86|408.26|406.06|408.46|406.26|408.06|405.86|0
1638841960000|2021-12-07 01:52:40|408.46|406.26|408.36|406.16|408.46|406.26|408.36|406.16|0
1638841970000|2021-12-07 01:52:50|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1638841980000|2021-12-07 01:53:00|408.06|405.86|408.46|406.26|408.46|406.26|408.06|405.86|0
1638841990000|2021-12-07 01:53:10|407.96|405.76|407.86|405.66|407.96|405.76|407.86|405.66|0
1638842000000|2021-12-07 01:53:20|408.06|405.86|407.46|405.26|408.06|405.86|407.46|405.26|0
1638842010000|2021-12-07 01:53:30|407.26|405.06|407.66|405.46|407.66|405.46|407.26|405.06|0
1638842020000|2021-12-07 01:53:40|407.56|405.36|407.96|405.76|407.96|405.76|407.56|405.36|0
1638842030000|2021-12-07 01:53:50|407.86|405.66|408.46|406.26|408.46|406.26|407.86|405.66|0
1638842040000|2021-12-07 01:54:00|408.66|406.46|408.46|406.26|408.66|406.46|408.35|406.15|0
1638842050000|2021-12-07 01:54:10|408.35|406.15|408.35|406.15|408.46|406.26|408.35|406.15|0
1638842060000|2021-12-07 01:54:20|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1638842070000|2021-12-07 01:54:30|408.46|406.26|408.06|405.86|408.46|406.26|408.06|405.86|0
1638842080000|2021-12-07 01:54:40|407.86|405.66|407.86|405.66|407.86|405.66|407.86|405.66|0
1638842090000|2021-12-07 01:54:50|407.66|405.46|407.66|405.46|407.75|405.55|407.66|405.46|0
1638842100000|2021-12-07 01:55:00|407.86|405.66|407.86|405.66|408.06|405.86|407.86|405.66|0
1638842110000|2021-12-07 01:55:10|407.95|405.75|408.06|405.86|408.06|405.86|407.86|405.66|0
1638842120000|2021-12-07 01:55:20|407.86|405.66|407.66|405.46|407.86|405.66|407.66|405.46|0
1638842130000|2021-12-07 01:55:30|407.55|405.35|407.66|405.46|407.66|405.46|407.55|405.35|0
1638842140000|2021-12-07 01:55:40|407.86|405.66|407.46|405.26|407.86|405.66|407.35|405.15|0
1638842150000|2021-12-07 01:55:50|407.55|405.35|407.55|405.35|407.55|405.35|407.46|405.26|0
1638842160000|2021-12-07 01:56:00|407.46|405.26|407.46|405.26|407.66|405.46|407.46|405.26|0
1638842170000|2021-12-07 01:56:10|407.26|405.06|407.26|405.06|407.26|405.06|407.26|405.06|0
1638842180000|2021-12-07 01:56:20|407.66|405.46|407.46|405.26|407.66|405.46|407.46|405.26|0
1638842190000|2021-12-07 01:56:30|407.66|405.46|407.55|405.35|407.66|405.46|407.55|405.35|0
1638842210000|2021-12-07 01:56:50|407.46|405.26|407.46|405.26|407.46|405.26|407.35|405.15|0
1638842220000|2021-12-07 01:57:00|407.66|405.46|408.06|405.86|408.06|405.86|407.66|405.46|0
1638842230000|2021-12-07 01:57:10|407.86|405.66|407.86|405.66|407.86|405.66|407.86|405.66|0
1638842240000|2021-12-07 01:57:20|408.06|405.86|408.06|405.86|408.06|405.86|408.06|405.86|0
1638842250000|2021-12-07 01:57:30|407.75|405.55|407.75|405.55|407.75|405.55|407.66|405.46|0
1638842260000|2021-12-07 01:57:40|407.86|405.66|408.06|405.86|408.06|405.86|407.86|405.66|0
1638842270000|2021-12-07 01:57:50|408.15|405.95|408.65|406.45|408.65|406.45|408.15|405.95|0
1638842280000|2021-12-07 01:58:00|408.55|406.35|408.35|406.15|408.55|406.35|408.35|406.15|0
1638842290000|2021-12-07 01:58:10|408.25|406.05|408.05|405.85|408.25|406.05|408.05|405.85|0
1638842310000|2021-12-07 01:58:30|408.25|406.05|407.85|405.65|408.25|406.05|407.85|405.65|0
1638842320000|2021-12-07 01:58:40|407.95|405.75|408.05|405.85|408.05|405.85|407.95|405.75|0
1638842330000|2021-12-07 01:58:50|407.85|405.65|407.65|405.45|407.85|405.65|407.65|405.45|0
1638842340000|2021-12-07 01:59:00|407.55|405.35|407.25|405.05|407.55|405.35|407.05|404.85|0
1638842350000|2021-12-07 01:59:10|407.15|404.95|407.05|404.85|407.15|404.95|407.05|404.85|0
1638842360000|2021-12-07 01:59:20|407.15|404.95|407.05|404.85|407.15|404.95|407.05|404.85|0
1638842370000|2021-12-07 01:59:30|407.25|405.05|407.25|405.05|407.35|405.15|407.25|405.05|0
1638842380000|2021-12-07 01:59:40|407.05|404.85|407.25|405.05|407.35|405.15|407.05|404.85|0
1638842390000|2021-12-07 01:59:50|407.15|404.95|407.45|405.25|407.45|405.25|407.05|404.85|0
1638842400000|2021-12-07 02:00:00|407.15|404.95|406.85|404.65|407.45|405.25|406.85|404.65|0
1638842410000|2021-12-07 02:00:10|406.65|404.45|406.45|404.25|406.65|404.45|406.45|404.25|0
1638842420000|2021-12-07 02:00:20|406.55|404.35|406.85|404.65|406.85|404.65|406.55|404.35|0
1638842430000|2021-12-07 02:00:30|407.05|404.85|406.85|404.65|407.05|404.85|406.85|404.65|0
1638842440000|2021-12-07 02:00:40|407.05|404.85|407.25|405.05|407.25|405.05|407.05|404.85|0
1638842450000|2021-12-07 02:00:50|407.35|405.15|407.25|405.05|407.35|405.15|407.25|405.05|0
1638842470000|2021-12-07 02:01:10|407.35|405.15|407.25|405.05|407.35|405.15|407.25|405.05|0
1638842480000|2021-12-07 02:01:20|407.35|405.15|407.05|404.85|407.35|405.15|407.05|404.85|0
1638842490000|2021-12-07 02:01:30|406.95|404.75|406.85|404.65|406.95|404.75|406.75|404.55|0
1638842500000|2021-12-07 02:01:40|406.75|404.55|406.85|404.65|406.85|404.65|406.65|404.45|0
1638842510000|2021-12-07 02:01:50|406.75|404.55|406.85|404.65|406.85|404.65|406.65|404.45|0
1638842520000|2021-12-07 02:02:00|406.65|404.45|406.55|404.35|406.65|404.45|406.55|404.35|0
1638842530000|2021-12-07 02:02:10|406.65|404.45|406.65|404.45|406.65|404.45|406.65|404.45|0
1638842540000|2021-12-07 02:02:20|406.45|404.25|406.45|404.25|406.45|404.25|406.45|404.25|0
1638842550000|2021-12-07 02:02:30|406.65|404.45|406.85|404.65|406.85|404.65|406.65|404.45|0
1638842570000|2021-12-07 02:02:50|406.65|404.45|406.75|404.55|406.75|404.55|406.65|404.45|0
1638842580000|2021-12-07 02:03:00|407.05|404.85|407.05|404.85|407.05|404.85|407.05|404.85|0
1638842590000|2021-12-07 02:03:10|407.25|405.05|407.05|404.85|407.25|405.05|407.05|404.85|0
1638842600000|2021-12-07 02:03:20|407.25|405.05|407.25|405.05|407.25|405.05|407.15|404.95|0
1638842620000|2021-12-07 02:03:40|407.15|404.95|407.25|405.05|407.25|405.05|407.15|404.95|0
1638842640000|2021-12-07 02:04:00|407.45|405.25|407.25|405.05|407.45|405.25|407.25|405.05|0
1638842650000|2021-12-07 02:04:10|407.45|405.25|407.45|405.25|407.65|405.45|407.45|405.25|0
1638842670000|2021-12-07 02:04:30|407.65|405.45|407.65|405.45|407.65|405.45|407.54|405.34|0
1638842680000|2021-12-07 02:04:40|407.54|405.34|407.54|405.34|407.54|405.34|407.45|405.25|0
1638842690000|2021-12-07 02:04:50|407.65|405.45|407.54|405.34|407.65|405.45|407.54|405.34|0
1638842700000|2021-12-07 02:05:00|407.45|405.25|407.25|405.05|407.45|405.25|407.05|404.85|0
1638842710000|2021-12-07 02:05:10|407.14|404.94|407.05|404.85|407.25|405.05|407.05|404.85|0
1638842720000|2021-12-07 02:05:20|407.25|405.05|407.54|405.34|407.54|405.34|407.25|405.05|0
1638842730000|2021-12-07 02:05:30|407.45|405.25|407.65|405.45|407.65|405.45|407.45|405.25|0
1638842750000|2021-12-07 02:05:50|407.45|405.25|407.45|405.25|407.45|405.25|407.45|405.25|0
1638842760000|2021-12-07 02:06:00|407.54|405.34|407.45|405.25|407.54|405.34|407.45|405.25|0
1638842770000|2021-12-07 02:06:10|407.25|405.05|407.25|405.05|407.25|405.05|407.25|405.05|0
1638842780000|2021-12-07 02:06:20|407.45|405.25|407.25|405.05|407.45|405.25|407.05|404.85|0
1638842790000|2021-12-07 02:06:30|407.45|405.25|407.34|405.14|407.54|405.34|407.34|405.14|0
1638842800000|2021-12-07 02:06:40|407.25|405.05|407.45|405.25|407.45|405.25|407.25|405.05|0
1638842810000|2021-12-07 02:06:50|407.65|405.45|407.54|405.34|407.65|405.45|407.54|405.34|0
1638842820000|2021-12-07 02:07:00|407.65|405.45|407.45|405.25|407.65|405.45|407.45|405.25|0
1638842830000|2021-12-07 02:07:10|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1638842840000|2021-12-07 02:07:20|406.45|404.25|406.25|404.05|406.45|404.25|406.25|404.05|0
1638842850000|2021-12-07 02:07:30|405.85|403.65|405.65|403.45|405.85|403.65|405.65|403.45|0
1638842860000|2021-12-07 02:07:40|406.25|404.05|406.45|404.25|406.45|404.25|406.25|404.05|0
1638842880000|2021-12-07 02:08:00|406.54|404.34|406.45|404.25|406.54|404.34|406.25|404.05|0
1638842890000|2021-12-07 02:08:10|406.05|403.85|406.05|403.85|406.05|403.85|406.05|403.85|0
1638842910000|2021-12-07 02:08:30|405.85|403.65|405.85|403.65|405.85|403.65|405.85|403.65|0
1638842920000|2021-12-07 02:08:40|406.05|403.85|406.05|403.85|406.05|403.85|406.05|403.85|0
1638842930000|2021-12-07 02:08:50|406.25|404.05|406.05|403.85|406.25|404.05|406.05|403.85|0
1638842940000|2021-12-07 02:09:00|405.85|403.65|405.54|403.34|405.85|403.65|405.54|403.34|0
1638842950000|2021-12-07 02:09:10|405.45|403.25|405.54|403.34|405.54|403.34|405.45|403.25|0
1638842960000|2021-12-07 02:09:20|405.45|403.25|405.65|403.45|405.65|403.45|405.45|403.25|0
1638842970000|2021-12-07 02:09:30|405.45|403.25|405.45|403.25|405.45|403.25|405.45|403.25|0
1638842980000|2021-12-07 02:09:40|405.25|403.05|405.25|403.05|405.25|403.05|405.25|403.05|0
1638842990000|2021-12-07 02:09:50|405.45|403.25|405.45|403.25|405.45|403.25|405.25|403.05|0
1638843000000|2021-12-07 02:10:00|405.34|403.14|405.45|403.25|405.45|403.25|405.34|403.14|0
1638843010000|2021-12-07 02:10:10|405.25|403.05|405.34|403.14|405.45|403.25|405.25|403.05|0
1638843020000|2021-12-07 02:10:20|405.25|403.05|405.14|402.94|405.25|403.05|405.05|402.85|0
1638843030000|2021-12-07 02:10:30|405.05|402.85|405.25|403.05|405.25|403.05|405.05|402.85|0
1638843060000|2021-12-07 02:11:00|405.45|403.25|405.45|403.25|405.45|403.25|405.45|403.25|0
1638843070000|2021-12-07 02:11:10|405.25|403.05|405.25|403.05|405.25|403.05|405.25|403.05|0
1638843080000|2021-12-07 02:11:20|405.05|402.85|405.05|402.85|405.14|402.94|405.05|402.85|0
1638843090000|2021-12-07 02:11:30|404.85|402.65|404.45|402.25|404.85|402.65|404.45|402.25|0
1638843100000|2021-12-07 02:11:40|404.25|402.05|403.85|401.65|404.25|402.05|403.85|401.65|0
1638843110000|2021-12-07 02:11:50|404.05|401.85|404.45|402.25|404.45|402.25|403.95|401.75|0
1638843120000|2021-12-07 02:12:00|404.65|402.45|404.65|402.45|404.65|402.45|404.65|402.45|0
1638843130000|2021-12-07 02:12:10|404.54|402.34|404.65|402.45|404.85|402.65|404.54|402.34|0
1638843140000|2021-12-07 02:12:20|404.45|402.25|404.45|402.25|404.45|402.25|404.45|402.25|0
1638843150000|2021-12-07 02:12:30|404.34|402.14|404.65|402.45|404.65|402.45|404.34|402.14|0
1638843160000|2021-12-07 02:12:40|404.54|402.34|404.45|402.25|404.54|402.34|404.45|402.25|0
1638843170000|2021-12-07 02:12:50|404.34|402.14|404.45|402.25|404.45|402.25|404.34|402.14|0
1638843180000|2021-12-07 02:13:00|403.85|401.65|404.05|401.85|404.05|401.85|403.85|401.65|0
1638843190000|2021-12-07 02:13:10|404.25|402.05|404.25|402.05|404.25|402.05|404.25|402.05|0
1638843200000|2021-12-07 02:13:20|404.05|401.85|404.05|401.85|404.05|401.85|404.05|401.85|0
1638843210000|2021-12-07 02:13:30|404.14|401.94|403.95|401.75|404.14|401.94|403.85|401.65|0
1638843220000|2021-12-07 02:13:40|403.85|401.65|403.65|401.45|403.85|401.65|403.65|401.45|0
1638843230000|2021-12-07 02:13:50|403.45|401.25|403.45|401.25|403.45|401.25|403.45|401.25|0
1638843240000|2021-12-07 02:14:00|403.25|401.05|403.55|401.35|403.55|401.35|403.25|401.05|0
1638843250000|2021-12-07 02:14:10|403.45|401.25|402.66|400.46|403.45|401.25|402.66|400.46|0
1638843260000|2021-12-07 02:14:20|402.85|400.65|402.85|400.65|403.05|400.85|402.85|400.65|0
1638843270000|2021-12-07 02:14:30|402.95|400.75|403.05|400.85|403.05|400.85|402.95|400.75|0
1638843280000|2021-12-07 02:14:40|403.15|400.95|403.25|401.05|403.25|401.05|403.15|400.95|0
1638843290000|2021-12-07 02:14:50|403.45|401.25|403.45|401.25|403.45|401.25|403.45|401.25|0
1638843300000|2021-12-07 02:15:00|403.65|401.45|403.25|401.05|403.65|401.45|403.25|401.05|0
1638843310000|2021-12-07 02:15:10|403.05|400.85|403.05|400.85|403.15|400.95|403.05|400.85|0
1638843320000|2021-12-07 02:15:20|403.25|401.05|403.25|401.05|403.35|401.15|403.25|401.05|0
1638843330000|2021-12-07 02:15:30|403.05|400.85|403.25|401.05|403.25|401.05|403.05|400.85|0
1638843340000|2021-12-07 02:15:40|403.05|400.85|403.05|400.85|403.05|400.85|403.05|400.85|0
1638843360000|2021-12-07 02:16:00|403.35|401.15|403.05|400.85|403.35|401.15|403.05|400.85|0
1638843370000|2021-12-07 02:16:10|403.25|401.05|403.45|401.25|403.45|401.25|403.25|401.05|0
1638843380000|2021-12-07 02:16:20|403.54|401.34|403.45|401.25|403.54|401.34|403.45|401.25|0
1638843390000|2021-12-07 02:16:30|403.65|401.45|403.65|401.45|403.65|401.45|403.54|401.34|0
1638843400000|2021-12-07 02:16:40|403.74|401.54|404.25|402.05|404.25|402.05|403.74|401.54|0
1638843410000|2021-12-07 02:16:50|404.44|402.24|404.64|402.44|404.64|402.44|404.44|402.24|0
1638843420000|2021-12-07 02:17:00|404.54|402.34|404.24|402.04|404.54|402.34|404.24|402.04|0
1638843430000|2021-12-07 02:17:10|404.14|401.94|404.24|402.04|404.44|402.24|404.14|401.94|0
1638843440000|2021-12-07 02:17:20|404.14|401.94|404.24|402.04|404.24|402.04|404.14|401.94|0
1638843450000|2021-12-07 02:17:30|404.44|402.24|404.44|402.24|404.44|402.24|404.44|402.24|0
1638843460000|2021-12-07 02:17:40|404.64|402.44|404.64|402.44|404.64|402.44|404.54|402.34|0
1638843470000|2021-12-07 02:17:50|404.54|402.34|404.64|402.44|404.64|402.44|404.54|402.34|0
1638843480000|2021-12-07 02:18:00|404.84|402.64|404.54|402.34|404.84|402.64|404.54|402.34|0
1638843490000|2021-12-07 02:18:10|404.64|402.44|404.84|402.64|404.84|402.64|404.64|402.44|0
1638843500000|2021-12-07 02:18:20|405.04|402.84|405.04|402.84|405.04|402.84|405.04|402.84|0
1638843510000|2021-12-07 02:18:30|405.14|402.94|405.14|402.94|405.14|402.94|405.14|402.94|0
1638843520000|2021-12-07 02:18:40|405.24|403.04|405.24|403.04|405.24|403.04|405.24|403.04|0
1638843540000|2021-12-07 02:19:00|405.44|403.24|405.24|403.04|405.44|403.24|405.24|403.04|0
1638843560000|2021-12-07 02:19:20|405.44|403.24|405.44|403.24|405.44|403.24|405.44|403.24|0
1638843570000|2021-12-07 02:19:30|405.24|403.04|405.44|403.24|405.44|403.24|405.24|403.04|0
1638843580000|2021-12-07 02:19:40|405.33|403.13|405.33|403.13|405.33|403.13|405.33|403.13|0
1638843590000|2021-12-07 02:19:50|405.24|403.04|405.33|403.13|405.44|403.24|405.24|403.04|0
1638843600000|2021-12-07 02:20:00|405.04|402.84|405.24|403.04|405.24|403.04|405.04|402.84|0
1638843610000|2021-12-07 02:20:10|405.13|402.93|405.24|403.04|405.24|403.04|405.13|402.93|0
1638843620000|2021-12-07 02:20:20|405.53|403.33|405.64|403.44|405.64|403.44|405.44|403.24|0
1638843630000|2021-12-07 02:20:30|405.84|403.64|405.84|403.64|405.84|403.64|405.84|403.64|0
1638843640000|2021-12-07 02:20:40|406.04|403.84|405.84|403.64|406.04|403.84|405.84|403.64|0
1638843650000|2021-12-07 02:20:50|406.04|403.84|406.04|403.84|406.04|403.84|405.84|403.64|0
1638843660000|2021-12-07 02:21:00|405.84|403.64|405.64|403.44|405.84|403.64|405.64|403.44|0
1638843680000|2021-12-07 02:21:20|405.44|403.24|405.24|403.04|405.44|403.24|405.24|403.04|0
1638843690000|2021-12-07 02:21:30|405.13|402.93|405.24|403.04|405.24|403.04|405.13|402.93|0
1638843700000|2021-12-07 02:21:40|405.44|403.24|405.24|403.04|405.44|403.24|405.24|403.04|0
1638843710000|2021-12-07 02:21:50|405.04|402.84|405.04|402.84|405.04|402.84|405.04|402.84|0
1638843720000|2021-12-07 02:22:00|404.84|402.64|404.84|402.64|404.84|402.64|404.84|402.64|0
1638843730000|2021-12-07 02:22:10|404.93|402.73|404.84|402.64|404.93|402.73|404.84|402.64|0
1638843780000|2021-12-07 02:23:00|405.04|402.84|405.24|403.04|405.24|403.04|405.04|402.84|0
1638843790000|2021-12-07 02:23:10|405.43|403.23|405.43|403.23|405.43|403.23|405.43|403.23|0
1638843800000|2021-12-07 02:23:20|405.63|403.43|405.63|403.43|405.63|403.43|405.63|403.43|0
1638843820000|2021-12-07 02:23:40|405.43|403.23|405.63|403.43|405.63|403.43|405.43|403.23|0
1638843830000|2021-12-07 02:23:50|405.53|403.33|405.43|403.23|405.53|403.33|405.43|403.23|0
1638843840000|2021-12-07 02:24:00|405.23|403.03|405.23|403.03|405.23|403.03|405.23|403.03|0
1638843850000|2021-12-07 02:24:10|405.43|403.23|405.63|403.43|405.63|403.43|405.43|403.23|0
1638843860000|2021-12-07 02:24:20|405.83|403.63|405.83|403.63|405.83|403.63|405.73|403.53|0
1638843870000|2021-12-07 02:24:30|406.03|403.83|406.03|403.83|406.03|403.83|405.83|403.63|0
1638843880000|2021-12-07 02:24:40|406.23|404.03|406.03|403.83|406.23|404.03|406.03|403.83|0
1638843890000|2021-12-07 02:24:50|406.13|403.93|406.23|404.03|406.23|404.03|406.13|403.93|0
1638843900000|2021-12-07 02:25:00|406.03|403.83|406.03|403.83|406.13|403.93|406.03|403.83|0
1638843920000|2021-12-07 02:25:20|405.83|403.63|406.23|404.03|406.23|404.03|405.83|403.63|0
1638843930000|2021-12-07 02:25:30|406.43|404.23|406.23|404.03|406.43|404.23|406.23|404.03|0
1638843940000|2021-12-07 02:25:40|406.13|403.93|406.23|404.03|406.23|404.03|406.13|403.93|0
1638843950000|2021-12-07 02:25:50|406.43|404.23|406.23|404.03|406.43|404.23|406.23|404.03|0
1638843960000|2021-12-07 02:26:00|406.13|403.93|406.13|403.93|406.13|403.93|406.13|403.93|0
1638843970000|2021-12-07 02:26:10|405.73|403.53|406.03|403.83|406.03|403.83|405.63|403.43|0
1638843980000|2021-12-07 02:26:20|406.13|403.93|405.83|403.63|406.13|403.93|405.83|403.63|0
1638843990000|2021-12-07 02:26:30|405.73|403.53|405.83|403.63|405.83|403.63|405.63|403.43|0
1638844020000|2021-12-07 02:27:00|405.73|403.53|405.83|403.63|405.83|403.63|405.73|403.53|0
1638844030000|2021-12-07 02:27:10|405.63|403.43|405.83|403.63|405.83|403.63|405.63|403.43|0
1638844040000|2021-12-07 02:27:20|406.23|404.03|406.12|403.92|406.23|404.03|406.12|403.92|0
1638844050000|2021-12-07 02:27:30|406.23|404.03|406.43|404.23|406.43|404.23|406.23|404.03|0
1638844060000|2021-12-07 02:27:40|406.23|404.03|406.12|403.92|406.23|404.03|406.03|403.83|0
1638844070000|2021-12-07 02:27:50|406.03|403.83|406.03|403.83|406.03|403.83|406.03|403.83|0
1638844080000|2021-12-07 02:28:00|405.63|403.43|405.63|403.43|405.63|403.43|405.63|403.43|0
1638844090000|2021-12-07 02:28:10|405.43|403.23|405.43|403.23|405.43|403.23|405.43|403.23|0
1638844120000|2021-12-07 02:28:40|405.23|403.03|405.03|402.83|405.23|403.03|405.03|402.83|0
1638844140000|2021-12-07 02:29:00|404.83|402.63|405.03|402.83|405.03|402.83|404.83|402.63|0
1638844150000|2021-12-07 02:29:10|405.23|403.03|405.23|403.03|405.23|403.03|405.13|402.93|0
1638844160000|2021-12-07 02:29:20|405.13|402.93|405.03|402.83|405.13|402.93|405.03|402.83|0
1638844170000|2021-12-07 02:29:30|404.93|402.73|405.03|402.83|405.03|402.83|404.93|402.73|0
1638844180000|2021-12-07 02:29:40|405.23|403.03|405.52|403.32|405.52|403.32|405.23|403.03|0
1638844190000|2021-12-07 02:29:50|405.43|403.23|405.43|403.23|405.43|403.23|405.43|403.23|0
1638844200000|2021-12-07 02:30:00|405.23|403.03|405.12|402.92|405.23|403.03|405.12|402.92|0
1638844210000|2021-12-07 02:30:10|405.03|402.83|404.63|402.43|405.03|402.83|404.63|402.43|0
1638844220000|2021-12-07 02:30:20|405.03|402.83|405.03|402.83|405.03|402.83|405.03|402.83|0
1638844230000|2021-12-07 02:30:30|404.92|402.72|404.92|402.72|404.92|402.72|404.92|402.72|0
1638844240000|2021-12-07 02:30:40|404.83|402.63|404.83|402.63|405.03|402.83|404.83|402.63|0
1638844250000|2021-12-07 02:30:50|404.92|402.72|404.92|402.72|404.92|402.72|404.83|402.63|0
1638844260000|2021-12-07 02:31:00|405.03|402.83|404.92|402.72|405.03|402.83|404.83|402.63|0
1638844270000|2021-12-07 02:31:10|405.03|402.83|404.83|402.63|405.03|402.83|404.83|402.63|0
1638844290000|2021-12-07 02:31:30|404.72|402.52|404.83|402.63|404.83|402.63|404.72|402.52|0
1638844300000|2021-12-07 02:31:40|405.03|402.83|405.23|403.03|405.23|403.03|405.03|402.83|0
1638844310000|2021-12-07 02:31:50|405.03|402.83|405.12|402.92|405.12|402.92|405.03|402.83|0
1638844320000|2021-12-07 02:32:00|405.03|402.83|404.63|402.43|405.12|402.92|404.63|402.43|0
1638844330000|2021-12-07 02:32:10|404.43|402.23|404.63|402.43|404.63|402.43|404.43|402.23|0
1638844340000|2021-12-07 02:32:20|404.43|402.23|403.63|401.43|404.43|402.23|403.63|401.43|0
1638844350000|2021-12-07 02:32:30|403.83|401.63|404.03|401.83|404.03|401.83|403.83|401.63|0
1638844360000|2021-12-07 02:32:40|404.23|402.03|404.13|401.93|404.23|402.03|404.03|401.83|0
1638844370000|2021-12-07 02:32:50|404.23|402.03|403.93|401.73|404.23|402.03|403.93|401.73|0
1638844380000|2021-12-07 02:33:00|404.03|401.83|404.43|402.23|404.43|402.23|404.03|401.83|0
1638844390000|2021-12-07 02:33:10|404.63|402.43|404.43|402.23|404.63|402.43|404.43|402.23|0
1638844400000|2021-12-07 02:33:20|403.83|401.63|403.73|401.53|403.83|401.63|403.63|401.43|0
1638844410000|2021-12-07 02:33:30|403.83|401.63|403.63|401.43|403.83|401.63|403.33|401.13|0
1638844420000|2021-12-07 02:33:40|403.53|401.33|403.63|401.43|403.63|401.43|403.53|401.33|0
1638844440000|2021-12-07 02:34:00|403.43|401.23|403.43|401.23|403.63|401.43|403.43|401.23|0
1638844450000|2021-12-07 02:34:10|403.63|401.43|403.63|401.43|403.63|401.43|403.63|401.43|0
1638844460000|2021-12-07 02:34:20|403.33|401.13|403.23|401.03|403.33|401.13|403.23|401.03|0
1638844470000|2021-12-07 02:34:30|403.43|401.23|403.43|401.23|403.43|401.23|403.23|401.03|0
1638844480000|2021-12-07 02:34:40|403.63|401.43|403.63|401.43|403.63|401.43|403.63|401.43|0
1638844490000|2021-12-07 02:34:50|403.83|401.63|403.63|401.43|403.83|401.63|403.63|401.43|0
1638844500000|2021-12-07 02:35:00|403.83|401.63|403.83|401.63|403.83|401.63|403.83|401.63|0
1638844510000|2021-12-07 02:35:10|403.92|401.72|404.03|401.83|404.03|401.83|403.83|401.63|0
1638844520000|2021-12-07 02:35:20|403.92|401.72|404.03|401.83|404.03|401.83|403.92|401.72|0
1638844530000|2021-12-07 02:35:30|404.43|402.23|404.43|402.23|404.43|402.23|404.43|402.23|0
1638844540000|2021-12-07 02:35:40|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1638844550000|2021-12-07 02:35:50|404.82|402.62|404.82|402.62|404.82|402.62|404.82|402.62|0
1638844560000|2021-12-07 02:36:00|404.72|402.52|404.82|402.62|404.82|402.62|404.62|402.42|0
1638844570000|2021-12-07 02:36:10|404.62|402.42|404.52|402.32|404.62|402.42|404.42|402.22|0
1638844580000|2021-12-07 02:36:20|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1638844590000|2021-12-07 02:36:30|404.23|402.03|404.52|402.32|404.52|402.32|404.23|402.03|0
1638844600000|2021-12-07 02:36:40|404.42|402.22|404.42|402.22|404.62|402.42|404.42|402.22|0
1638844620000|2021-12-07 02:37:00|404.52|402.32|404.52|402.32|404.52|402.32|404.52|402.32|0
1638844630000|2021-12-07 02:37:10|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1638844640000|2021-12-07 02:37:20|404.03|401.83|403.83|401.63|404.03|401.83|403.83|401.63|0
1638844650000|2021-12-07 02:37:30|404.03|401.83|404.03|401.83|404.03|401.83|404.03|401.83|0
1638844660000|2021-12-07 02:37:40|404.02|401.82|404.02|401.82|404.12|401.92|404.02|401.82|0
1638844670000|2021-12-07 02:37:50|404.22|402.02|404.22|402.02|404.42|402.22|404.22|402.02|0
1638844680000|2021-12-07 02:38:00|404.32|402.12|404.42|402.22|404.42|402.22|404.32|402.12|0
1638844700000|2021-12-07 02:38:20|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1638844710000|2021-12-07 02:38:30|404.82|402.62|404.62|402.42|404.92|402.72|404.62|402.42|0
1638844730000|2021-12-07 02:38:50|404.42|402.22|404.22|402.02|404.42|402.22|404.22|402.02|0
1638844740000|2021-12-07 02:39:00|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1638844750000|2021-12-07 02:39:10|404.32|402.12|404.42|402.22|404.42|402.22|404.32|402.12|0
1638844760000|2021-12-07 02:39:20|404.22|402.02|404.02|401.82|404.22|402.02|404.02|401.82|0
1638844770000|2021-12-07 02:39:30|403.82|401.62|404.02|401.82|404.02|401.82|403.82|401.62|0
1638844780000|2021-12-07 02:39:40|403.82|401.62|403.82|401.62|403.82|401.62|403.82|401.62|0
1638844790000|2021-12-07 02:39:50|404.12|401.92|404.02|401.82|404.12|401.92|404.02|401.82|0
1638844810000|2021-12-07 02:40:10|403.92|401.72|403.92|401.72|404.02|401.82|403.92|401.72|0
1638844820000|2021-12-07 02:40:20|404.02|401.82|404.02|401.82|404.02|401.82|404.02|401.82|0
1638844830000|2021-12-07 02:40:30|404.22|402.02|404.02|401.82|404.22|402.02|404.02|401.82|0
1638844860000|2021-12-07 02:41:00|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1638844870000|2021-12-07 02:41:10|404.62|402.42|404.71|402.51|404.71|402.51|404.62|402.42|0
1638844880000|2021-12-07 02:41:20|404.82|402.62|404.62|402.42|404.82|402.62|404.42|402.22|0
1638844890000|2021-12-07 02:41:30|404.71|402.51|404.71|402.51|404.71|402.51|404.71|402.51|0
1638844900000|2021-12-07 02:41:40|404.62|402.42|404.82|402.62|404.82|402.62|404.62|402.42|0
1638844910000|2021-12-07 02:41:50|404.71|402.51|404.71|402.51|404.82|402.62|404.62|402.42|0
1638844920000|2021-12-07 02:42:00|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1638844930000|2021-12-07 02:42:10|404.71|402.51|404.82|402.62|404.82|402.62|404.71|402.51|0
1638844940000|2021-12-07 02:42:20|404.71|402.51|404.62|402.42|404.71|402.51|404.62|402.42|0
1638844950000|2021-12-07 02:42:30|404.82|402.62|404.82|402.62|404.82|402.62|404.82|402.62|0
1638844980000|2021-12-07 02:43:00|405.02|402.82|404.62|402.42|405.02|402.82|404.62|402.42|0
1638845010000|2021-12-07 02:43:30|404.82|402.62|404.82|402.62|404.82|402.62|404.82|402.62|0
1638845020000|2021-12-07 02:43:40|404.62|402.42|404.51|402.31|404.71|402.51|404.51|402.31|0
1638845030000|2021-12-07 02:43:50|404.62|402.42|404.42|402.22|404.62|402.42|404.42|402.22|0
1638845040000|2021-12-07 02:44:00|404.22|402.02|404.02|401.82|404.22|402.02|404.02|401.82|0
1638845050000|2021-12-07 02:44:10|404.11|401.91|404.22|402.02|404.22|402.02|404.11|401.91|0
1638845060000|2021-12-07 02:44:20|404.31|402.11|404.42|402.22|404.42|402.22|404.31|402.11|0
1638845070000|2021-12-07 02:44:30|404.62|402.42|404.91|402.71|404.91|402.71|404.62|402.42|0
1638845080000|2021-12-07 02:44:40|405.01|402.81|405.01|402.81|405.21|403.01|405.01|402.81|0
1638845090000|2021-12-07 02:44:50|405.21|403.01|405.21|403.01|405.21|403.01|405.21|403.01|0
1638845100000|2021-12-07 02:45:00|405.31|403.11|405.21|403.01|405.41|403.21|405.21|403.01|0
1638845110000|2021-12-07 02:45:10|405.11|402.91|405.11|402.91|405.11|402.91|405.11|402.91|0
1638845120000|2021-12-07 02:45:20|405.21|403.01|405.01|402.81|405.21|403.01|405.01|402.81|0
1638845130000|2021-12-07 02:45:30|404.61|402.41|404.42|402.22|404.61|402.41|404.42|402.22|0
1638845140000|2021-12-07 02:45:40|404.61|402.41|404.42|402.22|404.61|402.41|404.42|402.22|0
1638845150000|2021-12-07 02:45:50|404.51|402.31|404.71|402.51|404.71|402.51|404.51|402.31|0
1638845160000|2021-12-07 02:46:00|404.61|402.41|404.81|402.61|405.01|402.81|404.61|402.41|0
1638845170000|2021-12-07 02:46:10|404.61|402.41|404.81|402.61|404.81|402.61|404.61|402.41|0
1638845180000|2021-12-07 02:46:20|404.71|402.51|404.61|402.41|404.71|402.51|404.61|402.41|0
1638845190000|2021-12-07 02:46:30|404.71|402.51|404.71|402.51|404.71|402.51|404.71|402.51|0
1638845200000|2021-12-07 02:46:40|404.61|402.41|404.81|402.61|404.81|402.61|404.61|402.41|0
1638845210000|2021-12-07 02:46:50|404.91|402.71|404.71|402.51|404.91|402.71|404.71|402.51|0
1638845220000|2021-12-07 02:47:00|404.61|402.41|404.51|402.31|404.71|402.51|404.51|402.31|0
1638845230000|2021-12-07 02:47:10|404.61|402.41|404.61|402.41|404.61|402.41|404.61|402.41|0
1638845240000|2021-12-07 02:47:20|404.41|402.21|404.41|402.21|404.41|402.21|404.41|402.21|0
1638845260000|2021-12-07 02:47:40|404.31|402.11|404.41|402.21|404.41|402.21|404.21|402.01|0
1638845270000|2021-12-07 02:47:50|404.31|402.11|404.31|402.11|404.31|402.11|404.21|402.01|0
1638845280000|2021-12-07 02:48:00|404.51|402.31|404.21|402.01|404.61|402.41|404.21|402.01|0
1638845300000|2021-12-07 02:48:20|404.01|401.81|404.01|401.81|404.11|401.91|404.01|401.81|0
1638845310000|2021-12-07 02:48:30|403.91|401.71|403.91|401.71|403.91|401.71|403.91|401.71|0
1638845320000|2021-12-07 02:48:40|403.81|401.61|403.81|401.61|403.81|401.61|403.81|401.61|0
1638845330000|2021-12-07 02:48:50|403.62|401.42|403.62|401.42|403.62|401.42|403.62|401.42|0
1638845340000|2021-12-07 02:49:00|403.81|401.61|403.71|401.51|403.81|401.61|403.71|401.51|0
1638845350000|2021-12-07 02:49:10|403.81|401.61|403.62|401.42|403.81|401.61|403.51|401.31|0
1638845360000|2021-12-07 02:49:20|403.61|401.41|403.61|401.41|403.61|401.41|403.61|401.41|0
1638845370000|2021-12-07 02:49:30|403.81|401.61|403.42|401.22|403.81|401.61|403.42|401.22|0
1638845380000|2021-12-07 02:49:40|403.61|401.41|403.42|401.22|403.61|401.41|403.42|401.22|0
1638845400000|2021-12-07 02:50:00|403.51|401.31|403.61|401.41|403.61|401.41|403.42|401.22|0
1638845410000|2021-12-07 02:50:10|403.42|401.22|402.62|400.42|403.42|401.22|402.62|400.42|0
1638845420000|2021-12-07 02:50:20|402.42|400.22|402.42|400.22|402.62|400.42|402.42|400.22|0
1638845430000|2021-12-07 02:50:30|402.22|400.02|402.02|399.82|402.22|400.02|402.02|399.82|0
1638845440000|2021-12-07 02:50:40|402.12|399.92|402.42|400.22|402.42|400.22|402.12|399.92|0
1638845450000|2021-12-07 02:50:50|402.62|400.42|402.82|400.62|402.82|400.62|402.62|400.42|0
1638845460000|2021-12-07 02:51:00|402.91|400.71|402.51|400.31|402.91|400.71|402.51|400.31|0
1638845470000|2021-12-07 02:51:10|402.42|400.22|402.32|400.12|402.42|400.22|402.32|400.12|0
1638845480000|2021-12-07 02:51:20|402.42|400.22|402.32|400.12|402.42|400.22|402.22|400.02|0
1638845490000|2021-12-07 02:51:30|402.22|400.02|402.22|400.02|402.22|400.02|402.22|400.02|0
1638845500000|2021-12-07 02:51:40|402.42|400.22|402.62|400.42|402.62|400.42|402.42|400.22|0
1638845520000|2021-12-07 02:52:00|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1638845530000|2021-12-07 02:52:10|402.82|400.62|403.21|401.01|403.21|401.01|402.82|400.62|0
1638845560000|2021-12-07 02:52:40|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638845570000|2021-12-07 02:52:50|403.11|400.91|403.41|401.21|403.41|401.21|403.01|400.81|0
1638845580000|2021-12-07 02:53:00|403.21|401.01|403.21|401.01|403.21|401.01|403.21|401.01|0
1638845590000|2021-12-07 02:53:10|403.11|400.91|402.82|400.62|403.11|400.91|402.82|400.62|0
1638845600000|2021-12-07 02:53:20|403.01|400.81|402.91|400.71|403.01|400.81|402.91|400.71|0
1638845610000|2021-12-07 02:53:30|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638845620000|2021-12-07 02:53:40|403.01|400.81|402.91|400.71|403.01|400.81|402.81|400.61|0
1638845630000|2021-12-07 02:53:50|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638845640000|2021-12-07 02:54:00|402.91|400.71|402.81|400.61|403.01|400.81|402.81|400.61|0
1638845650000|2021-12-07 02:54:10|402.71|400.51|402.62|400.42|402.71|400.51|402.62|400.42|0
1638845660000|2021-12-07 02:54:20|403.01|400.81|402.81|400.61|403.01|400.81|402.81|400.61|0
1638845670000|2021-12-07 02:54:30|402.91|400.71|402.91|400.71|402.91|400.71|402.91|400.71|0
1638845680000|2021-12-07 02:54:40|402.81|400.61|402.91|400.71|402.91|400.71|402.81|400.61|0
1638845690000|2021-12-07 02:54:50|402.81|400.61|402.81|400.61|402.91|400.71|402.81|400.61|0
1638845700000|2021-12-07 02:55:00|402.91|400.71|402.42|400.22|402.91|400.71|402.42|400.22|0
1638845730000|2021-12-07 02:55:30|402.61|400.41|402.51|400.31|402.61|400.41|402.42|400.22|0
1638845740000|2021-12-07 02:55:40|402.61|400.41|402.81|400.61|402.81|400.61|402.61|400.41|0
1638845750000|2021-12-07 02:55:50|402.61|400.41|402.61|400.41|402.61|400.41|402.61|400.41|0
1638845760000|2021-12-07 02:56:00|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638845780000|2021-12-07 02:56:20|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638845800000|2021-12-07 02:56:40|403.11|400.91|403.21|401.01|403.21|401.01|403.11|400.91|0
1638845810000|2021-12-07 02:56:50|403.41|401.21|403.41|401.21|403.41|401.21|403.31|401.11|0
1638845820000|2021-12-07 02:57:00|403.21|401.01|403.21|401.01|403.21|401.01|403.21|401.01|0
1638845830000|2021-12-07 02:57:10|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638845840000|2021-12-07 02:57:20|403.21|401.01|403.21|401.01|403.21|401.01|403.21|401.01|0
1638845850000|2021-12-07 02:57:30|403.11|400.91|403.21|401.01|403.21|401.01|403.11|400.91|0
1638845860000|2021-12-07 02:57:40|403.01|400.81|402.91|400.71|403.01|400.81|402.81|400.61|0
1638845870000|2021-12-07 02:57:50|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638845880000|2021-12-07 02:58:00|402.61|400.41|402.71|400.51|402.71|400.51|402.61|400.41|0
1638845890000|2021-12-07 02:58:10|402.61|400.41|402.81|400.61|402.81|400.61|402.61|400.41|0
1638845900000|2021-12-07 02:58:20|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1638845910000|2021-12-07 02:58:30|402.81|400.61|402.91|400.71|402.91|400.71|402.81|400.61|0
1638845920000|2021-12-07 02:58:40|402.81|400.61|402.71|400.51|402.81|400.61|402.71|400.51|0
1638845930000|2021-12-07 02:58:50|402.41|400.21|402.41|400.21|402.41|400.21|402.41|400.21|0
1638845940000|2021-12-07 02:59:00|402.51|400.31|402.41|400.21|402.51|400.31|402.41|400.21|0
1638845950000|2021-12-07 02:59:10|402.61|400.41|402.61|400.41|402.61|400.41|402.61|400.41|0
1638845970000|2021-12-07 02:59:30|402.21|400.01|402.21|400.01|402.21|400.01|402.21|400.01|0
1638845980000|2021-12-07 02:59:40|402.41|400.21|402.81|400.61|402.81|400.61|402.41|400.21|0
1638845990000|2021-12-07 02:59:50|402.51|400.31|402.51|400.31|402.51|400.31|402.51|400.31|0
1638846000000|2021-12-07 03:00:00|402.81|400.61|403.1|400.9|403.21|401.01|402.81|400.61|0
1638846010000|2021-12-07 03:00:10|403.21|401.01|403.21|401.01|403.21|401.01|403.01|400.81|0
1638846030000|2021-12-07 03:00:30|403.3|401.1|403.21|401.01|403.3|401.1|403.21|401.01|0
1638846040000|2021-12-07 03:00:40|403.3|401.1|403.4|401.2|403.4|401.2|403.3|401.1|0
1638846060000|2021-12-07 03:01:00|403.21|401.01|403.01|400.81|403.21|401.01|403.01|400.81|0
1638846070000|2021-12-07 03:01:10|403.21|401.01|403.01|400.81|403.21|401.01|403.01|400.81|0
1638846080000|2021-12-07 03:01:20|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1638846090000|2021-12-07 03:01:30|402.7|400.5|402.7|400.5|402.7|400.5|402.7|400.5|0
1638846100000|2021-12-07 03:01:40|402.81|400.61|403.1|400.9|403.1|400.9|402.81|400.61|0
1638846110000|2021-12-07 03:01:50|403.01|400.81|402.81|400.61|403.01|400.81|402.81|400.61|0
1638846120000|2021-12-07 03:02:00|402.61|400.41|402.41|400.21|402.61|400.41|402.41|400.21|0
1638846130000|2021-12-07 03:02:10|402.61|400.41|402.61|400.41|402.61|400.41|402.61|400.41|0
1638846140000|2021-12-07 03:02:20|402.7|400.5|402.41|400.21|402.81|400.61|402.41|400.21|0
1638846170000|2021-12-07 03:02:50|402.3|400.1|402.41|400.21|402.41|400.21|402.21|400.01|0
1638846190000|2021-12-07 03:03:10|402.61|400.41|402.61|400.41|402.61|400.41|402.61|400.41|0
1638846200000|2021-12-07 03:03:20|402.41|400.21|402.3|400.1|402.41|400.21|402.3|400.1|0
1638846210000|2021-12-07 03:03:30|402.41|400.21|402.61|400.41|402.61|400.41|402.41|400.21|0
1638846220000|2021-12-07 03:03:40|402.5|400.3|402.41|400.21|402.7|400.5|402.41|400.21|0
1638846230000|2021-12-07 03:03:50|402.5|400.3|402.61|400.41|402.61|400.41|402.5|400.3|0
1638846240000|2021-12-07 03:04:00|402.41|400.21|402.41|400.21|402.61|400.41|402.41|400.21|0
1638846250000|2021-12-07 03:04:10|402.21|400.01|402.41|400.21|402.41|400.21|402.21|400.01|0
1638846260000|2021-12-07 03:04:20|402.3|400.1|402.5|400.3|402.61|400.41|402.21|400.01|0
1638846270000|2021-12-07 03:04:30|402.6|400.4|402.6|400.4|402.6|400.4|402.6|400.4|0
1638846280000|2021-12-07 03:04:40|402.5|400.3|403|400.8|403|400.8|402.5|400.3|0
1638846290000|2021-12-07 03:04:50|402.9|400.7|403|400.8|403|400.8|402.9|400.7|0
1638846300000|2021-12-07 03:05:00|403.3|401.1|403.2|401|403.3|401.1|403.2|401|0
1638846310000|2021-12-07 03:05:10|403|400.8|403|400.8|403|400.8|403|400.8|0
1638846330000|2021-12-07 03:05:30|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1638846340000|2021-12-07 03:05:40|403|400.8|403.3|401.1|403.3|401.1|403|400.8|0
1638846350000|2021-12-07 03:05:50|403.4|401.2|403.3|401.1|403.4|401.2|403.3|401.1|0
1638846360000|2021-12-07 03:06:00|403.4|401.2|403.69|401.49|403.69|401.49|403.4|401.2|0
1638846370000|2021-12-07 03:06:10|403.8|401.6|404|401.8|404.2|402|403.8|401.6|0
1638846380000|2021-12-07 03:06:20|403.89|401.69|403.69|401.49|404|401.8|403.69|401.49|0
1638846390000|2021-12-07 03:06:30|403.49|401.29|403.49|401.29|403.49|401.29|403.4|401.2|0
1638846400000|2021-12-07 03:06:40|403.1|400.9|403|400.8|403.2|401|403|400.8|0
1638846410000|2021-12-07 03:06:50|402.8|400.6|402.8|400.6|402.9|400.7|402.8|400.6|0
1638846420000|2021-12-07 03:07:00|402.9|400.7|403.2|401|403.29|401.09|402.9|400.7|0
1638846430000|2021-12-07 03:07:10|403.29|401.09|403.2|401|403.29|401.09|403.2|401|0
1638846450000|2021-12-07 03:07:30|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638846460000|2021-12-07 03:07:40|402.7|400.5|402.6|400.4|402.7|400.5|402.6|400.4|0
1638846470000|2021-12-07 03:07:50|402.8|400.6|402.6|400.4|402.8|400.6|402.6|400.4|0
1638846480000|2021-12-07 03:08:00|402.7|400.5|402.8|400.6|402.8|400.6|402.7|400.5|0
1638846490000|2021-12-07 03:08:10|402.4|400.2|402.2|400|402.4|400.2|402.2|400|0
1638846500000|2021-12-07 03:08:20|402.1|399.9|402.1|399.9|402.1|399.9|402.1|399.9|0
1638846510000|2021-12-07 03:08:30|402.2|400|402.1|399.9|402.2|400|402.1|399.9|0
1638846520000|2021-12-07 03:08:40|402|399.8|402.2|400|402.2|400|402|399.8|0
1638846530000|2021-12-07 03:08:50|402|399.8|402|399.8|402|399.8|402|399.8|0
1638846540000|2021-12-07 03:09:00|402.1|399.9|401.81|399.61|402.1|399.9|401.81|399.61|0
1638846550000|2021-12-07 03:09:10|401.9|399.7|401.8|399.6|402|399.8|401.8|399.6|0
1638846560000|2021-12-07 03:09:20|401.9|399.7|402|399.8|402|399.8|401.9|399.7|0
1638846570000|2021-12-07 03:09:30|401.8|399.6|401.8|399.6|401.8|399.6|401.8|399.6|0
1638846580000|2021-12-07 03:09:40|401.61|399.41|401.61|399.41|401.61|399.41|401.61|399.41|0
1638846590000|2021-12-07 03:09:50|401.8|399.6|401.8|399.6|401.8|399.6|401.8|399.6|0
1638846600000|2021-12-07 03:10:00|402|399.8|401.8|399.6|402|399.8|401.8|399.6|0
1638846620000|2021-12-07 03:10:20|401.61|399.41|401.8|399.6|401.8|399.6|401.61|399.41|0
1638846630000|2021-12-07 03:10:30|402|399.8|402.2|400|402.2|400|402|399.8|0
1638846640000|2021-12-07 03:10:40|402|399.8|402|399.8|402|399.8|402|399.8|0
1638846650000|2021-12-07 03:10:50|402.1|399.9|402.2|400|402.2|400|402.1|399.9|0
1638846670000|2021-12-07 03:11:10|402.49|400.29|402.4|400.2|402.6|400.4|402.4|400.2|0
1638846680000|2021-12-07 03:11:20|402.6|400.4|402.6|400.4|402.6|400.4|402.6|400.4|0
1638846690000|2021-12-07 03:11:30|402.4|400.2|402.6|400.4|402.6|400.4|402.4|400.2|0
1638846710000|2021-12-07 03:11:50|402.8|400.6|402.8|400.6|402.8|400.6|402.8|400.6|0
1638846720000|2021-12-07 03:12:00|403|400.8|402.6|400.4|403|400.8|402.6|400.4|0
1638846730000|2021-12-07 03:12:10|402.8|400.6|402.4|400.2|402.8|400.6|402.4|400.2|0
1638846740000|2021-12-07 03:12:20|402.49|400.29|402.4|400.2|402.6|400.4|402.4|400.2|0
1638846750000|2021-12-07 03:12:30|402.49|400.29|402.4|400.2|402.49|400.29|402.4|400.2|0
1638846760000|2021-12-07 03:12:40|402.6|400.4|402.49|400.29|402.6|400.4|402.49|400.29|0
1638846770000|2021-12-07 03:12:50|402.2|400|402.29|400.09|402.4|400.2|402.2|400|0
1638846780000|2021-12-07 03:13:00|402.2|400|402.2|400|402.2|400|402.2|400|0
1638846790000|2021-12-07 03:13:10|402.6|400.4|402.6|400.4|402.6|400.4|402.6|400.4|0
1638846800000|2021-12-07 03:13:20|402.69|400.49|402.79|400.59|402.79|400.59|402.69|400.49|0
1638846810000|2021-12-07 03:13:30|402.69|400.49|402.79|400.59|402.79|400.59|402.69|400.49|0
1638846830000|2021-12-07 03:13:50|402.69|400.49|402.79|400.59|402.79|400.59|402.69|400.49|0
1638846840000|2021-12-07 03:14:00|402.99|400.79|403.39|401.19|403.39|401.19|402.99|400.79|0
1638846860000|2021-12-07 03:14:20|403.19|400.99|403.19|400.99|403.19|400.99|403.19|400.99|0
1638846870000|2021-12-07 03:14:30|402.99|400.79|403.19|400.99|403.19|400.99|402.99|400.79|0
1638846880000|2021-12-07 03:14:40|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638846890000|2021-12-07 03:14:50|403.59|401.39|403.59|401.39|403.59|401.39|403.59|401.39|0
1638846900000|2021-12-07 03:15:00|403.79|401.59|403.79|401.59|403.99|401.79|403.79|401.59|0
1638846910000|2021-12-07 03:15:10|403.99|401.79|403.59|401.39|403.99|401.79|403.59|401.39|0
1638846920000|2021-12-07 03:15:20|403.79|401.59|403.99|401.79|403.99|401.79|403.79|401.59|0
1638846930000|2021-12-07 03:15:30|403.88|401.68|403.99|401.79|403.99|401.79|403.88|401.68|0
1638846940000|2021-12-07 03:15:40|404.19|401.99|404.19|401.99|404.19|401.99|404.19|401.99|0
1638846950000|2021-12-07 03:15:50|403.99|401.79|404.08|401.88|404.19|401.99|403.99|401.79|0
1638846960000|2021-12-07 03:16:00|403.99|401.79|404.08|401.88|404.08|401.88|403.99|401.79|0
1638846970000|2021-12-07 03:16:10|403.99|401.79|403.79|401.59|403.99|401.79|403.79|401.59|0
1638846980000|2021-12-07 03:16:20|403.99|401.79|403.79|401.59|403.99|401.79|403.59|401.39|0
1638846990000|2021-12-07 03:16:30|403.68|401.48|403.79|401.59|403.79|401.59|403.68|401.48|0
1638847000000|2021-12-07 03:16:40|403.68|401.48|403.59|401.39|403.68|401.48|403.59|401.39|0
1638847010000|2021-12-07 03:16:50|403.79|401.59|403.79|401.59|403.79|401.59|403.79|401.59|0
1638847040000|2021-12-07 03:17:20|403.99|401.79|403.99|401.79|403.99|401.79|403.99|401.79|0
1638847050000|2021-12-07 03:17:30|404.08|401.88|403.79|401.59|404.08|401.88|403.79|401.59|0
1638847060000|2021-12-07 03:17:40|403.59|401.39|403.59|401.39|403.59|401.39|403.59|401.39|0
1638847070000|2021-12-07 03:17:50|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638847080000|2021-12-07 03:18:00|403.19|400.99|402.99|400.79|403.19|400.99|402.99|400.79|0
1638847090000|2021-12-07 03:18:10|402.79|400.59|402.79|400.59|402.79|400.59|402.79|400.59|0
1638847100000|2021-12-07 03:18:20|402.69|400.49|402.89|400.69|402.89|400.69|402.69|400.49|0
1638847110000|2021-12-07 03:18:30|402.79|400.59|402.79|400.59|402.79|400.59|402.79|400.59|0
1638847140000|2021-12-07 03:19:00|403.19|400.99|403.28|401.08|403.28|401.08|403.19|400.99|0
1638847150000|2021-12-07 03:19:10|403.19|400.99|403.39|401.19|403.39|401.19|403.19|400.99|0
1638847160000|2021-12-07 03:19:20|403.59|401.39|403.48|401.28|403.59|401.39|403.39|401.19|0
1638847170000|2021-12-07 03:19:30|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638847180000|2021-12-07 03:19:40|403.19|400.99|403.58|401.38|403.58|401.38|403.19|400.99|0
1638847190000|2021-12-07 03:19:50|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1638847200000|2021-12-07 03:20:00|403.19|400.99|403.58|401.38|403.58|401.38|403.19|400.99|0
1638847210000|2021-12-07 03:20:10|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1638847220000|2021-12-07 03:20:20|403.98|401.78|403.98|401.78|403.98|401.78|403.78|401.58|0
1638847230000|2021-12-07 03:20:30|404.08|401.88|404.18|401.98|404.18|401.98|404.08|401.88|0
1638847240000|2021-12-07 03:20:40|404.38|402.18|404.18|401.98|404.38|402.18|404.18|401.98|0
1638847260000|2021-12-07 03:21:00|403.98|401.78|403.78|401.58|403.98|401.78|403.78|401.58|0
1638847270000|2021-12-07 03:21:10|403.88|401.68|403.88|401.68|403.88|401.68|403.78|401.58|0
1638847280000|2021-12-07 03:21:20|403.78|401.58|403.58|401.38|403.78|401.58|403.58|401.38|0
1638847290000|2021-12-07 03:21:30|403.68|401.48|403.68|401.48|403.78|401.58|403.68|401.48|0
1638847310000|2021-12-07 03:21:50|403.58|401.38|403.78|401.58|403.78|401.58|403.58|401.38|0
1638847320000|2021-12-07 03:22:00|404.08|401.88|404.28|402.08|404.28|402.08|404.08|401.88|0
1638847330000|2021-12-07 03:22:10|404.38|402.18|404.38|402.18|404.38|402.18|404.38|402.18|0
1638847340000|2021-12-07 03:22:20|404.18|401.98|404.08|401.88|404.18|401.98|404.08|401.88|0
1638847350000|2021-12-07 03:22:30|404.18|401.98|404.38|402.18|404.38|402.18|404.18|401.98|0
1638847370000|2021-12-07 03:22:50|404.58|402.38|404.58|402.38|404.58|402.38|404.58|402.38|0
1638847380000|2021-12-07 03:23:00|404.47|402.27|404.27|402.07|404.47|402.27|404.18|401.98|0
1638847390000|2021-12-07 03:23:10|404.38|402.18|404.38|402.18|404.38|402.18|404.38|402.18|0
1638847400000|2021-12-07 03:23:20|404.27|402.07|404.18|401.98|404.27|402.07|404.18|401.98|0
1638847410000|2021-12-07 03:23:30|403.98|401.78|404.18|401.98|404.18|401.98|403.78|401.58|0
1638847420000|2021-12-07 03:23:40|404.27|402.07|404.18|401.98|404.27|402.07|404.18|401.98|0
1638847430000|2021-12-07 03:23:50|404.27|402.07|404.38|402.18|404.38|402.18|404.27|402.07|0
1638847440000|2021-12-07 03:24:00|404.58|402.38|404.38|402.18|404.58|402.38|404.38|402.18|0
1638847450000|2021-12-07 03:24:10|404.58|402.38|404.78|402.58|404.78|402.58|404.58|402.38|0
1638847460000|2021-12-07 03:24:20|404.58|402.38|404.58|402.38|404.58|402.38|404.38|402.18|0
1638847470000|2021-12-07 03:24:30|404.38|402.18|404.77|402.57|404.78|402.58|404.38|402.18|0
1638847480000|2021-12-07 03:24:40|404.47|402.27|404.58|402.38|404.58|402.38|404.47|402.27|0
1638847500000|2021-12-07 03:25:00|404.47|402.27|404.58|402.38|404.58|402.38|404.47|402.27|0
1638847510000|2021-12-07 03:25:10|404.57|402.37|404.57|402.37|404.57|402.37|404.57|402.37|0
1638847520000|2021-12-07 03:25:20|404.67|402.47|404.67|402.47|404.67|402.47|404.67|402.47|0
1638847530000|2021-12-07 03:25:30|404.77|402.57|404.77|402.57|404.77|402.57|404.77|402.57|0
1638847540000|2021-12-07 03:25:40|404.97|402.77|404.97|402.77|404.97|402.77|404.97|402.77|0
1638847560000|2021-12-07 03:26:00|405.17|402.97|405.17|402.97|405.17|402.97|405.17|402.97|0
1638847570000|2021-12-07 03:26:10|405.07|402.87|405.17|402.97|405.17|402.97|404.97|402.77|0
1638847580000|2021-12-07 03:26:20|405.37|403.17|405.37|403.17|405.57|403.37|405.17|402.97|0
1638847590000|2021-12-07 03:26:30|405.57|403.37|405.47|403.27|405.57|403.37|405.47|403.27|0
1638847600000|2021-12-07 03:26:40|405.37|403.17|405.37|403.17|405.57|403.37|405.37|403.17|0
1638847610000|2021-12-07 03:26:50|405.57|403.37|405.57|403.37|405.57|403.37|405.57|403.37|0
1638847620000|2021-12-07 03:27:00|405.77|403.57|405.77|403.57|405.77|403.57|405.77|403.57|0
1638847630000|2021-12-07 03:27:10|405.57|403.37|405.57|403.37|405.57|403.37|405.37|403.17|0
1638847650000|2021-12-07 03:27:30|405.37|403.17|405.47|403.27|405.47|403.27|405.37|403.17|0
1638847660000|2021-12-07 03:27:40|405.37|403.17|405.37|403.17|405.37|403.17|405.37|403.17|0
1638847670000|2021-12-07 03:27:50|405.57|403.37|405.66|403.46|405.67|403.47|405.57|403.37|0
1638847680000|2021-12-07 03:28:00|405.57|403.37|405.37|403.17|405.57|403.37|405.37|403.17|0
1638847690000|2021-12-07 03:28:10|404.97|402.77|404.97|402.77|405.17|402.97|404.97|402.77|0
1638847700000|2021-12-07 03:28:20|405.27|403.07|405.17|402.97|405.27|403.07|405.17|402.97|0
1638847710000|2021-12-07 03:28:30|405.27|403.07|405.17|402.97|405.27|403.07|405.17|402.97|0
1638847720000|2021-12-07 03:28:40|404.97|402.77|405.17|402.97|405.17|402.97|404.97|402.77|0
1638847730000|2021-12-07 03:28:50|404.97|402.77|405.17|402.97|405.17|402.97|404.97|402.77|0
1638847740000|2021-12-07 03:29:00|404.97|402.77|404.97|402.77|404.97|402.77|404.97|402.77|0
1638847750000|2021-12-07 03:29:10|404.77|402.57|404.77|402.57|404.77|402.57|404.77|402.57|0
1638847760000|2021-12-07 03:29:20|404.57|402.37|404.57|402.37|404.57|402.37|404.57|402.37|0
1638847770000|2021-12-07 03:29:30|404.77|402.57|404.57|402.37|404.77|402.57|404.57|402.37|0
1638847780000|2021-12-07 03:29:40|404.67|402.47|404.67|402.47|404.77|402.57|404.67|402.47|0
1638847790000|2021-12-07 03:29:50|404.77|402.57|404.77|402.57|404.77|402.57|404.77|402.57|0
1638847800000|2021-12-07 03:30:00|404.97|402.77|405.37|403.17|405.37|403.17|404.97|402.77|0
1638847810000|2021-12-07 03:30:10|405.26|403.06|405.37|403.17|405.37|403.17|405.26|403.06|0
1638847820000|2021-12-07 03:30:20|405.17|402.97|405.17|402.97|405.26|403.06|405.17|402.97|0
1638847840000|2021-12-07 03:30:40|405.37|403.17|405.37|403.17|405.37|403.17|405.26|403.06|0
1638847850000|2021-12-07 03:30:50|405.57|403.37|405.57|403.37|405.57|403.37|405.57|403.37|0
1638847860000|2021-12-07 03:31:00|405.66|403.46|405.57|403.37|405.66|403.46|405.57|403.37|0
1638847870000|2021-12-07 03:31:10|405.77|403.57|405.77|403.57|405.77|403.57|405.77|403.57|0
1638847880000|2021-12-07 03:31:20|405.86|403.66|405.96|403.76|405.96|403.76|405.77|403.57|0
1638847890000|2021-12-07 03:31:30|406.06|403.86|405.96|403.76|406.06|403.86|405.96|403.76|0
1638847920000|2021-12-07 03:32:00|406.16|403.96|405.96|403.76|406.16|403.96|405.96|403.76|0
1638847930000|2021-12-07 03:32:10|406.16|403.96|405.96|403.76|406.16|403.96|405.96|403.76|0
1638847940000|2021-12-07 03:32:20|405.76|403.56|405.96|403.76|405.96|403.76|405.76|403.56|0
1638847960000|2021-12-07 03:32:40|406.06|403.86|406.06|403.86|406.06|403.86|406.06|403.86|0
1638847970000|2021-12-07 03:32:50|406.16|403.96|406.06|403.86|406.16|403.96|406.06|403.86|0
1638847980000|2021-12-07 03:33:00|405.56|403.36|405.56|403.36|405.56|403.36|405.56|403.36|0
1638847990000|2021-12-07 03:33:10|405.66|403.46|405.56|403.36|405.76|403.56|405.56|403.36|0
1638848000000|2021-12-07 03:33:20|405.36|403.16|405.36|403.16|405.36|403.16|405.36|403.16|0
1638848020000|2021-12-07 03:33:40|405.56|403.36|405.66|403.46|405.66|403.46|405.56|403.36|0
1638848030000|2021-12-07 03:33:50|405.56|403.36|405.56|403.36|405.56|403.36|405.56|403.36|0
1638848040000|2021-12-07 03:34:00|405.66|403.46|405.56|403.36|405.66|403.46|405.56|403.36|0
1638848050000|2021-12-07 03:34:10|405.46|403.26|405.36|403.16|405.46|403.26|405.36|403.16|0
1638848060000|2021-12-07 03:34:20|405.16|402.96|405.16|402.96|405.26|403.06|405.16|402.96|0
1638848070000|2021-12-07 03:34:30|405.26|403.06|405.16|402.96|405.26|403.06|404.96|402.76|0
1638848090000|2021-12-07 03:34:50|405.26|403.06|405.16|402.96|405.36|403.16|405.16|402.96|0
1638848100000|2021-12-07 03:35:00|405.26|403.06|405.46|403.26|405.46|403.26|405.26|403.06|0
1638848110000|2021-12-07 03:35:10|405.56|403.36|405.66|403.46|405.66|403.46|405.56|403.36|0
1638848120000|2021-12-07 03:35:20|405.76|403.56|405.86|403.66|405.86|403.66|405.76|403.56|0
1638848130000|2021-12-07 03:35:30|405.96|403.76|405.96|403.76|405.96|403.76|405.96|403.76|0
1638848140000|2021-12-07 03:35:40|405.86|403.66|405.96|403.76|405.96|403.76|405.86|403.66|0
1638848150000|2021-12-07 03:35:50|406.06|403.86|406.06|403.86|406.06|403.86|405.96|403.76|0
1638848160000|2021-12-07 03:36:00|405.96|403.76|406.06|403.86|406.06|403.86|405.96|403.76|0
1638848170000|2021-12-07 03:36:10|405.96|403.76|405.96|403.76|406.06|403.86|405.96|403.76|0
1638848180000|2021-12-07 03:36:20|406.06|403.86|406.16|403.96|406.16|403.96|406.06|403.86|0
1638848200000|2021-12-07 03:36:40|405.96|403.76|405.96|403.76|405.96|403.76|405.76|403.56|0
1638848250000|2021-12-07 03:37:30|406.05|403.85|405.96|403.76|406.05|403.85|405.96|403.76|0
1638848270000|2021-12-07 03:37:50|406.16|403.96|406.16|403.96|406.16|403.96|406.16|403.96|0
1638848290000|2021-12-07 03:38:10|406.36|404.16|406.16|403.96|406.36|404.16|406.16|403.96|0
1638848300000|2021-12-07 03:38:20|405.96|403.76|406.05|403.85|406.05|403.85|405.96|403.76|0
1638848310000|2021-12-07 03:38:30|406.16|403.96|406.16|403.96|406.16|403.96|406.16|403.96|0
1638848340000|2021-12-07 03:39:00|405.96|403.76|405.96|403.76|406.05|403.85|405.96|403.76|0
1638848350000|2021-12-07 03:39:10|406.16|403.96|406.16|403.96|406.16|403.96|406.16|403.96|0
1638848360000|2021-12-07 03:39:20|405.96|403.76|406.16|403.96|406.16|403.96|405.96|403.76|0
1638848380000|2021-12-07 03:39:40|406.36|404.16|406.36|404.16|406.36|404.16|406.36|404.16|0
1638848390000|2021-12-07 03:39:50|406.56|404.36|406.36|404.16|406.56|404.36|406.36|404.16|0
1638848400000|2021-12-07 03:40:00|406.56|404.36|406.55|404.35|406.56|404.36|406.55|404.35|0
1638848410000|2021-12-07 03:40:10|406.75|404.55|406.55|404.35|406.75|404.55|406.55|404.35|0
1638848420000|2021-12-07 03:40:20|406.36|404.16|406.35|404.15|406.36|404.16|406.35|404.15|0
1638848430000|2021-12-07 03:40:30|406.55|404.35|406.55|404.35|406.55|404.35|406.55|404.35|0
1638848450000|2021-12-07 03:40:50|406.65|404.45|406.75|404.55|406.75|404.55|406.65|404.45|0
1638848470000|2021-12-07 03:41:10|406.95|404.75|406.75|404.55|406.95|404.75|406.75|404.55|0
1638848480000|2021-12-07 03:41:20|406.55|404.35|406.55|404.35|406.55|404.35|406.55|404.35|0
1638848490000|2021-12-07 03:41:30|406.35|404.15|406.35|404.15|406.35|404.15|406.35|404.15|0
1638848500000|2021-12-07 03:41:40|406.55|404.35|406.55|404.35|406.55|404.35|406.55|404.35|0
1638848510000|2021-12-07 03:41:50|406.75|404.55|406.95|404.75|406.95|404.75|406.75|404.55|0
1638848520000|2021-12-07 03:42:00|406.75|404.55|406.75|404.55|406.75|404.55|406.75|404.55|0
1638848530000|2021-12-07 03:42:10|406.85|404.65|406.75|404.55|406.85|404.65|406.75|404.55|0
1638848550000|2021-12-07 03:42:30|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1638848580000|2021-12-07 03:43:00|406.75|404.55|406.75|404.55|406.75|404.55|406.75|404.55|0
1638848600000|2021-12-07 03:43:20|406.55|404.35|406.65|404.45|406.65|404.45|406.55|404.35|0
1638848610000|2021-12-07 03:43:30|406.75|404.55|406.75|404.55|406.75|404.55|406.75|404.55|0
1638848620000|2021-12-07 03:43:40|406.65|404.45|406.65|404.45|406.75|404.55|406.65|404.45|0
1638848630000|2021-12-07 03:43:50|406.75|404.55|406.75|404.55|406.75|404.55|406.75|404.55|0
1638848640000|2021-12-07 03:44:00|406.65|404.45|406.75|404.55|406.75|404.55|406.65|404.45|0
1638848680000|2021-12-07 03:44:40|406.55|404.35|406.55|404.35|406.55|404.35|406.55|404.35|0
1638848700000|2021-12-07 03:45:00|406.65|404.45|406.75|404.55|406.75|404.55|406.55|404.35|0
1638848710000|2021-12-07 03:45:10|406.55|404.35|406.75|404.55|406.75|404.55|406.55|404.35|0
1638848720000|2021-12-07 03:45:20|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1638848740000|2021-12-07 03:45:40|407.15|404.95|407.15|404.95|407.15|404.95|407.15|404.95|0
1638848750000|2021-12-07 03:45:50|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1638848760000|2021-12-07 03:46:00|407.15|404.95|407.15|404.95|407.15|404.95|407.15|404.95|0
1638848790000|2021-12-07 03:46:30|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1638848830000|2021-12-07 03:47:10|406.84|404.64|406.84|404.64|406.84|404.64|406.84|404.64|0
1638848840000|2021-12-07 03:47:20|406.95|404.75|407.15|404.95|407.35|405.15|406.95|404.75|0
1638848850000|2021-12-07 03:47:30|406.75|404.55|406.75|404.55|406.75|404.55|406.75|404.55|0
1638848860000|2021-12-07 03:47:40|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1638848880000|2021-12-07 03:48:00|407.35|405.15|407.35|405.15|407.35|405.15|407.35|405.15|0
1638848900000|2021-12-07 03:48:20|407.55|405.35|407.55|405.35|407.55|405.35|407.55|405.35|0
1638848910000|2021-12-07 03:48:30|407.64|405.44|407.55|405.35|407.64|405.44|407.55|405.35|0
1638848920000|2021-12-07 03:48:40|407.44|405.24|407.44|405.24|407.55|405.35|407.35|405.15|0
1638848930000|2021-12-07 03:48:50|407.55|405.35|407.55|405.35|407.55|405.35|407.35|405.15|0
1638848940000|2021-12-07 03:49:00|407.54|405.34|407.54|405.34|407.54|405.34|407.54|405.34|0
1638848950000|2021-12-07 03:49:10|407.64|405.44|407.54|405.34|407.64|405.44|407.54|405.34|0
1638848970000|2021-12-07 03:49:30|407.74|405.54|407.74|405.54|407.74|405.54|407.74|405.54|0
1638849000000|2021-12-07 03:50:00|407.84|405.64|407.84|405.64|407.84|405.64|407.74|405.54|0
1638849010000|2021-12-07 03:50:10|407.74|405.54|407.74|405.54|407.74|405.54|407.74|405.54|0
1638849030000|2021-12-07 03:50:30|407.54|405.34|407.54|405.34|407.74|405.54|407.54|405.34|0
1638849090000|2021-12-07 03:51:30|407.74|405.54|407.64|405.44|407.74|405.54|407.64|405.44|0
1638849100000|2021-12-07 03:51:40|407.54|405.34|407.54|405.34|407.54|405.34|407.54|405.34|0
1638849110000|2021-12-07 03:51:50|407.64|405.44|407.64|405.44|407.64|405.44|407.64|405.44|0
1638849120000|2021-12-07 03:52:00|407.74|405.54|407.74|405.54|407.74|405.54|407.74|405.54|0
1638849130000|2021-12-07 03:52:10|407.64|405.44|407.54|405.34|407.64|405.44|407.54|405.34|0
1638849140000|2021-12-07 03:52:20|407.64|405.44|407.74|405.54|407.74|405.54|407.64|405.44|0
1638849170000|2021-12-07 03:52:50|407.54|405.34|407.74|405.54|407.74|405.54|407.54|405.34|0
1638849180000|2021-12-07 03:53:00|407.64|405.44|407.94|405.74|407.94|405.74|407.64|405.44|0
1638849190000|2021-12-07 03:53:10|407.84|405.64|407.84|405.64|407.84|405.64|407.74|405.54|0
1638849200000|2021-12-07 03:53:20|407.74|405.54|407.74|405.54|407.84|405.64|407.74|405.54|0
1638849240000|2021-12-07 03:54:00|407.64|405.44|407.74|405.54|407.74|405.54|407.64|405.44|0
1638849260000|2021-12-07 03:54:20|407.64|405.44|407.64|405.44|407.64|405.44|407.64|405.44|0
1638849270000|2021-12-07 03:54:30|407.54|405.34|407.54|405.34|407.64|405.44|407.54|405.34|0
1638849280000|2021-12-07 03:54:40|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1638849290000|2021-12-07 03:54:50|407.24|405.04|407.54|405.34|407.54|405.34|407.24|405.04|0
1638849300000|2021-12-07 03:55:00|407.44|405.24|407.54|405.34|407.54|405.34|407.43|405.23|0
1638849310000|2021-12-07 03:55:10|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1638849340000|2021-12-07 03:55:40|407.23|405.03|407.14|404.94|407.23|405.03|407.14|404.94|0
1638849360000|2021-12-07 03:56:00|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1638849370000|2021-12-07 03:56:10|407.14|404.94|407.14|404.94|407.14|404.94|407.14|404.94|0
1638849390000|2021-12-07 03:56:30|407.23|405.03|407.14|404.94|407.34|405.14|407.14|404.94|0
1638849400000|2021-12-07 03:56:40|407.23|405.03|406.94|404.74|407.23|405.03|406.94|404.74|0
1638849410000|2021-12-07 03:56:50|407.14|404.94|407.14|404.94|407.14|404.94|407.14|404.94|0
1638849420000|2021-12-07 03:57:00|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1638849430000|2021-12-07 03:57:10|407.54|405.34|407.54|405.34|407.54|405.34|407.54|405.34|0
1638849440000|2021-12-07 03:57:20|407.94|405.74|407.94|405.74|407.94|405.74|407.94|405.74|0
1638849450000|2021-12-07 03:57:30|408.14|405.94|408.14|405.94|408.14|405.94|408.14|405.94|0
1638849480000|2021-12-07 03:58:00|407.94|405.74|407.94|405.74|407.94|405.74|407.94|405.74|0
1638849500000|2021-12-07 03:58:20|408.14|405.94|408.14|405.94|408.14|405.94|408.14|405.94|0
1638849520000|2021-12-07 03:58:40|408.03|405.83|407.94|405.74|408.03|405.83|407.94|405.74|0
1638849530000|2021-12-07 03:58:50|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1638849540000|2021-12-07 03:59:00|407.83|405.63|407.83|405.63|407.83|405.63|407.83|405.63|0
1638849550000|2021-12-07 03:59:10|407.93|405.73|407.83|405.63|407.93|405.73|407.83|405.63|0
1638849560000|2021-12-07 03:59:20|407.73|405.53|407.83|405.63|407.83|405.63|407.73|405.53|0
1638849570000|2021-12-07 03:59:30|407.93|405.73|407.83|405.63|407.93|405.73|407.83|405.63|0
1638849580000|2021-12-07 03:59:40|407.73|405.53|407.93|405.73|407.93|405.73|407.73|405.53|0
1638849600000|2021-12-07 04:00:00|408.03|405.83|407.93|405.73|408.13|405.93|407.93|405.73|0
1638849610000|2021-12-07 04:00:10|408.03|405.83|408.13|405.93|408.13|405.93|408.03|405.83|0
1638849630000|2021-12-07 04:00:30|408.03|405.83|408.13|405.93|408.13|405.93|407.93|405.73|0
1638849640000|2021-12-07 04:00:40|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1638849650000|2021-12-07 04:00:50|408.13|405.93|408.13|405.93|408.13|405.93|408.13|405.93|0
1638849660000|2021-12-07 04:01:00|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1638849670000|2021-12-07 04:01:10|407.73|405.53|407.93|405.73|407.93|405.73|407.73|405.53|0
1638849680000|2021-12-07 04:01:20|407.73|405.53|407.73|405.53|407.73|405.53|407.53|405.33|0
1638849690000|2021-12-07 04:01:30|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1638849700000|2021-12-07 04:01:40|408.03|405.83|408.13|405.93|408.13|405.93|408.03|405.83|0
1638849720000|2021-12-07 04:02:00|407.93|405.73|408.13|405.93|408.13|405.93|407.93|405.73|0
1638849740000|2021-12-07 04:02:20|408.33|406.13|408.23|406.03|408.33|406.13|408.23|406.03|0
1638849750000|2021-12-07 04:02:30|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1638849760000|2021-12-07 04:02:40|408.03|405.83|408.13|405.93|408.13|405.93|408.03|405.83|0
1638849770000|2021-12-07 04:02:50|407.93|405.73|408.13|405.93|408.13|405.93|407.93|405.73|0
1638849780000|2021-12-07 04:03:00|408.23|406.03|408.23|406.03|408.33|406.13|408.23|406.03|0
1638849790000|2021-12-07 04:03:10|408.33|406.13|408.33|406.13|408.33|406.13|408.33|406.13|0
1638849800000|2021-12-07 04:03:20|408.23|406.03|408.33|406.13|408.33|406.13|408.23|406.03|0
1638849810000|2021-12-07 04:03:30|408.53|406.33|408.53|406.33|408.53|406.33|408.53|406.33|0
1638849820000|2021-12-07 04:03:40|408.63|406.43|408.53|406.33|408.63|406.43|408.53|406.33|0
1638849830000|2021-12-07 04:03:50|408.73|406.53|408.93|406.73|408.93|406.73|408.73|406.53|0
1638849860000|2021-12-07 04:04:20|409.13|406.93|408.93|406.73|409.13|406.93|408.93|406.73|0
1638849870000|2021-12-07 04:04:30|409.13|406.93|409.13|406.93|409.13|406.93|409.13|406.93|0
1638849890000|2021-12-07 04:04:50|408.93|406.73|409.13|406.93|409.13|406.93|408.93|406.73|0
1638849900000|2021-12-07 04:05:00|409.33|407.13|409.13|406.93|409.33|407.13|409.13|406.93|0
1638849910000|2021-12-07 04:05:10|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1638849930000|2021-12-07 04:05:30|409.53|407.33|409.53|407.33|409.53|407.33|409.53|407.33|0
1638849950000|2021-12-07 04:05:50|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1638849960000|2021-12-07 04:06:00|409.13|406.93|409.13|406.93|409.33|407.13|409.13|406.93|0
1638849980000|2021-12-07 04:06:20|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1638849990000|2021-12-07 04:06:30|409.13|406.93|409.33|407.13|409.33|407.13|409.13|406.93|0
1638850000000|2021-12-07 04:06:40|409.42|407.22|409.53|407.33|409.53|407.33|409.42|407.22|0
1638850010000|2021-12-07 04:06:50|409.42|407.22|409.33|407.13|409.42|407.22|409.33|407.13|0
1638850040000|2021-12-07 04:07:20|409.53|407.33|409.53|407.33|409.53|407.33|409.53|407.33|0
1638850070000|2021-12-07 04:07:50|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1638850080000|2021-12-07 04:08:00|409.13|406.93|409.33|407.13|409.33|407.13|409.13|406.93|0
1638850090000|2021-12-07 04:08:10|409.13|406.93|409.33|407.13|409.33|407.13|409.13|406.93|0
1638850110000|2021-12-07 04:08:30|409.42|407.22|409.33|407.13|409.42|407.22|409.33|407.13|0
1638850130000|2021-12-07 04:08:50|409.53|407.33|409.53|407.33|409.53|407.33|409.53|407.33|0
1638850140000|2021-12-07 04:09:00|409.42|407.22|409.93|407.73|409.93|407.73|409.42|407.22|0
1638850150000|2021-12-07 04:09:10|410.13|407.93|409.93|407.73|410.13|407.93|409.93|407.73|0
1638850160000|2021-12-07 04:09:20|410.02|407.82|410.13|407.93|410.13|407.93|410.02|407.82|0
1638850170000|2021-12-07 04:09:30|409.82|407.62|409.93|407.73|409.93|407.73|409.82|407.62|0
1638850180000|2021-12-07 04:09:40|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1638850190000|2021-12-07 04:09:50|409.73|407.53|409.82|407.62|409.82|407.62|409.72|407.52|0
1638850200000|2021-12-07 04:10:00|409.93|407.73|410.13|407.93|410.13|407.93|409.93|407.73|0
1638850220000|2021-12-07 04:10:20|410.02|407.82|410.02|407.82|410.02|407.82|410.02|407.82|0
1638850230000|2021-12-07 04:10:30|410.13|407.93|410.12|407.92|410.13|407.93|410.12|407.92|0
1638850240000|2021-12-07 04:10:40|410.02|407.82|410.12|407.92|410.12|407.92|410.02|407.82|0
1638850260000|2021-12-07 04:11:00|410.02|407.82|410.02|407.82|410.02|407.82|410.02|407.82|0
1638850270000|2021-12-07 04:11:10|410.12|407.92|410.12|407.92|410.12|407.92|410.12|407.92|0
1638850280000|2021-12-07 04:11:20|410.32|408.12|410.32|408.12|410.32|408.12|410.32|408.12|0
1638850290000|2021-12-07 04:11:30|410.52|408.32|410.73|408.53|410.73|408.53|410.52|408.32|0
1638850310000|2021-12-07 04:11:50|410.72|408.52|410.72|408.52|410.72|408.52|410.52|408.32|0
1638850320000|2021-12-07 04:12:00|410.62|408.42|410.72|408.52|410.72|408.52|410.62|408.42|0
1638850330000|2021-12-07 04:12:10|410.52|408.32|410.72|408.52|410.72|408.52|410.52|408.32|0
1638850340000|2021-12-07 04:12:20|411.13|408.93|411.33|409.13|411.33|409.13|411.13|408.93|0
1638850350000|2021-12-07 04:12:30|411.13|408.93|410.92|408.72|411.13|408.93|410.92|408.72|0
1638850360000|2021-12-07 04:12:40|411.13|408.93|411.13|408.93|411.13|408.93|411.13|408.93|0
1638850370000|2021-12-07 04:12:50|411.12|408.92|411.33|409.13|411.33|409.13|411.12|408.92|0
1638850380000|2021-12-07 04:13:00|412.13|409.93|411.73|409.53|412.13|409.93|411.73|409.53|0
1638850390000|2021-12-07 04:13:10|411.53|409.33|411.53|409.33|411.53|409.33|411.53|409.33|0
1638850400000|2021-12-07 04:13:20|411.33|409.13|411.32|409.12|411.33|409.13|411.32|409.12|0
1638850410000|2021-12-07 04:13:30|411.53|409.33|411.53|409.33|411.53|409.33|411.53|409.33|0
1638850420000|2021-12-07 04:13:40|411.73|409.53|411.73|409.53|411.73|409.53|411.53|409.33|0
1638850440000|2021-12-07 04:14:00|411.93|409.73|411.93|409.73|411.93|409.73|411.93|409.73|0
1638850450000|2021-12-07 04:14:10|411.82|409.62|411.82|409.62|411.82|409.62|411.73|409.53|0
1638850460000|2021-12-07 04:14:20|411.93|409.73|412.33|410.13|412.33|410.13|411.73|409.53|0
1638850480000|2021-12-07 04:14:40|412.73|410.53|412.53|410.33|412.73|410.53|412.53|410.33|0
1638850500000|2021-12-07 04:15:00|412.33|410.13|412.13|409.93|412.33|410.13|412.13|409.93|0
1638850510000|2021-12-07 04:15:10|412.22|410.02|412.13|409.93|412.22|410.02|412.13|409.93|0
1638850520000|2021-12-07 04:15:20|412.02|409.82|411.92|409.72|412.13|409.93|411.92|409.72|0
1638850530000|2021-12-07 04:15:30|412.13|409.93|411.92|409.72|412.13|409.93|411.92|409.72|0
1638850540000|2021-12-07 04:15:40|412.02|409.82|411.92|409.72|412.02|409.82|411.92|409.72|0
1638850550000|2021-12-07 04:15:50|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638850560000|2021-12-07 04:16:00|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850570000|2021-12-07 04:16:10|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638850580000|2021-12-07 04:16:20|411.52|409.32|411.42|409.22|411.52|409.32|411.42|409.22|0
1638850590000|2021-12-07 04:16:30|411.52|409.32|411.42|409.22|411.52|409.32|411.42|409.22|0
1638850600000|2021-12-07 04:16:40|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850610000|2021-12-07 04:16:50|411.62|409.42|411.62|409.42|411.62|409.42|411.62|409.42|0
1638850620000|2021-12-07 04:17:00|411.52|409.32|411.62|409.42|411.62|409.42|411.52|409.32|0
1638850630000|2021-12-07 04:17:10|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850640000|2021-12-07 04:17:20|411.62|409.42|411.62|409.42|411.62|409.42|411.62|409.42|0
1638850650000|2021-12-07 04:17:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638850660000|2021-12-07 04:17:40|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850670000|2021-12-07 04:17:50|411.32|409.12|411.32|409.12|411.32|409.12|411.32|409.12|0
1638850700000|2021-12-07 04:18:20|411.52|409.32|411.32|409.12|411.52|409.32|411.32|409.12|0
1638850710000|2021-12-07 04:18:30|411.42|409.22|411.52|409.32|411.52|409.32|411.32|409.12|0
1638850720000|2021-12-07 04:18:40|411.42|409.22|411.32|409.12|411.52|409.32|411.32|409.12|0
1638850740000|2021-12-07 04:19:00|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850750000|2021-12-07 04:19:10|411.32|409.12|411.32|409.12|411.32|409.12|411.32|409.12|0
1638850760000|2021-12-07 04:19:20|411.52|409.32|411.32|409.12|411.52|409.32|411.32|409.12|0
1638850790000|2021-12-07 04:19:50|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850810000|2021-12-07 04:20:10|411.62|409.42|411.52|409.32|411.62|409.42|411.52|409.32|0
1638850820000|2021-12-07 04:20:20|411.72|409.52|411.72|409.52|411.92|409.72|411.72|409.52|0
1638850830000|2021-12-07 04:20:30|411.92|409.72|411.92|409.72|411.92|409.72|411.72|409.52|0
1638850840000|2021-12-07 04:20:40|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638850850000|2021-12-07 04:20:50|411.82|409.62|411.82|409.62|411.82|409.62|411.82|409.62|0
1638850860000|2021-12-07 04:21:00|411.72|409.52|411.41|409.21|411.72|409.52|411.41|409.21|0
1638850870000|2021-12-07 04:21:10|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850900000|2021-12-07 04:21:40|411.41|409.21|411.32|409.12|411.41|409.21|411.32|409.12|0
1638850910000|2021-12-07 04:21:50|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850920000|2021-12-07 04:22:00|411.41|409.21|411.41|409.21|411.41|409.21|411.41|409.21|0
1638850930000|2021-12-07 04:22:10|411.32|409.12|411.41|409.21|411.41|409.21|411.32|409.12|0
1638850940000|2021-12-07 04:22:20|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850950000|2021-12-07 04:22:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638850970000|2021-12-07 04:22:50|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638850980000|2021-12-07 04:23:00|411.61|409.41|411.61|409.41|411.61|409.41|411.61|409.41|0
1638850990000|2021-12-07 04:23:10|411.52|409.32|411.52|409.32|411.52|409.32|411.52|409.32|0
1638851000000|2021-12-07 04:23:20|411.72|409.52|411.52|409.32|411.72|409.52|411.52|409.32|0
1638851010000|2021-12-07 04:23:30|411.72|409.52|411.52|409.32|411.72|409.52|411.52|409.32|0
1638851020000|2021-12-07 04:23:40|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638851030000|2021-12-07 04:23:50|411.61|409.41|411.52|409.32|411.61|409.41|411.52|409.32|0
1638851040000|2021-12-07 04:24:00|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1638851060000|2021-12-07 04:24:20|411.92|409.72|411.92|409.72|411.92|409.72|411.92|409.72|0
1638851070000|2021-12-07 04:24:30|412.12|409.92|411.92|409.72|412.12|409.92|411.92|409.72|0
1638851090000|2021-12-07 04:24:50|411.71|409.51|411.92|409.72|411.92|409.72|411.71|409.51|0
1638851100000|2021-12-07 04:25:00|412.12|409.92|412.12|409.92|412.12|409.92|412.12|409.92|0
1638851130000|2021-12-07 04:25:30|411.92|409.72|411.71|409.51|411.92|409.72|411.71|409.51|0
1638851150000|2021-12-07 04:25:50|411.51|409.31|411.51|409.31|411.51|409.31|411.51|409.31|0
1638851160000|2021-12-07 04:26:00|411.61|409.41|411.91|409.71|411.91|409.71|411.61|409.41|0
1638851180000|2021-12-07 04:26:20|412.11|409.91|412.11|409.91|412.11|409.91|412.11|409.91|0
1638851200000|2021-12-07 04:26:40|411.91|409.71|411.71|409.51|411.91|409.71|411.71|409.51|0
1638851210000|2021-12-07 04:26:50|411.91|409.71|411.91|409.71|411.91|409.71|411.91|409.71|0
1638851220000|2021-12-07 04:27:00|412.72|410.52|412.72|410.52|412.72|410.52|412.52|410.32|0
1638851230000|2021-12-07 04:27:10|412.61|410.41|412.72|410.52|412.72|410.52|412.61|410.41|0
1638851260000|2021-12-07 04:27:40|412.61|410.41|412.72|410.52|412.72|410.52|412.61|410.41|0
1638851270000|2021-12-07 04:27:50|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851310000|2021-12-07 04:28:30|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1638851320000|2021-12-07 04:28:40|412.81|410.61|412.71|410.51|412.81|410.61|412.71|410.51|0
1638851330000|2021-12-07 04:28:50|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851340000|2021-12-07 04:29:00|412.61|410.41|412.51|410.31|412.61|410.41|412.51|410.31|0
1638851350000|2021-12-07 04:29:10|412.61|410.41|412.51|410.31|412.71|410.51|412.51|410.31|0
1638851360000|2021-12-07 04:29:20|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851370000|2021-12-07 04:29:30|412.51|410.31|412.71|410.51|412.71|410.51|412.51|410.31|0
1638851390000|2021-12-07 04:29:50|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851400000|2021-12-07 04:30:00|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851420000|2021-12-07 04:30:20|412.91|410.71|412.91|410.71|412.91|410.71|412.81|410.61|0
1638851430000|2021-12-07 04:30:30|413.11|410.91|412.91|410.71|413.11|410.91|412.91|410.71|0
1638851440000|2021-12-07 04:30:40|413.11|410.91|413.11|410.91|413.11|410.91|413.11|410.91|0
1638851450000|2021-12-07 04:30:50|412.91|410.71|412.91|410.71|412.91|410.71|412.91|410.71|0
1638851460000|2021-12-07 04:31:00|413.01|410.81|412.91|410.71|413.11|410.91|412.91|410.71|0
1638851470000|2021-12-07 04:31:10|413.11|410.91|413.11|410.91|413.11|410.91|413.11|410.91|0
1638851480000|2021-12-07 04:31:20|413.01|410.81|413.11|410.91|413.11|410.91|413.01|410.81|0
1638851500000|2021-12-07 04:31:40|412.91|410.71|412.91|410.71|412.91|410.71|412.91|410.71|0
1638851520000|2021-12-07 04:32:00|412.71|410.51|412.91|410.71|412.91|410.71|412.71|410.51|0
1638851530000|2021-12-07 04:32:10|412.81|410.61|412.91|410.71|412.91|410.71|412.81|410.61|0
1638851540000|2021-12-07 04:32:20|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851560000|2021-12-07 04:32:40|412.91|410.71|412.91|410.71|412.91|410.71|412.91|410.71|0
1638851580000|2021-12-07 04:33:00|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851590000|2021-12-07 04:33:10|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851610000|2021-12-07 04:33:30|412.61|410.41|412.71|410.51|412.71|410.51|412.61|410.41|0
1638851640000|2021-12-07 04:34:00|412.81|410.61|412.81|410.61|412.81|410.61|412.81|410.61|0
1638851650000|2021-12-07 04:34:10|412.91|410.71|412.91|410.71|412.91|410.71|412.91|410.71|0
1638851660000|2021-12-07 04:34:20|412.81|410.61|412.71|410.51|412.81|410.61|412.71|410.51|0
1638851680000|2021-12-07 04:34:40|412.51|410.31|412.6|410.4|412.6|410.4|412.51|410.31|0
1638851690000|2021-12-07 04:34:50|412.71|410.51|412.51|410.31|412.71|410.51|412.51|410.31|0
1638851700000|2021-12-07 04:35:00|412.71|410.51|412.91|410.71|412.91|410.71|412.71|410.51|0
1638851710000|2021-12-07 04:35:10|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851720000|2021-12-07 04:35:20|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851730000|2021-12-07 04:35:30|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851740000|2021-12-07 04:35:40|412.8|410.6|412.71|410.51|412.8|410.6|412.71|410.51|0
1638851750000|2021-12-07 04:35:50|412.8|410.6|412.91|410.71|412.91|410.71|412.8|410.6|0
1638851770000|2021-12-07 04:36:10|413.11|410.91|413.11|410.91|413.11|410.91|413.11|410.91|0
1638851780000|2021-12-07 04:36:20|413|410.8|413|410.8|413|410.8|413|410.8|0
1638851790000|2021-12-07 04:36:30|412.91|410.71|413.21|411.01|413.31|411.11|412.91|410.71|0
1638851800000|2021-12-07 04:36:40|413.31|411.11|412.71|410.51|413.31|411.11|412.71|410.51|0
1638851820000|2021-12-07 04:37:00|412.6|410.4|412.71|410.51|412.71|410.51|412.6|410.4|0
1638851830000|2021-12-07 04:37:10|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1638851870000|2021-12-07 04:37:50|412.71|410.51|412.71|410.51|412.71|410.51|412.71|410.51|0
1638851880000|2021-12-07 04:38:00|412.51|410.31|412.5|410.3|412.51|410.31|412.5|410.3|0
1638851920000|2021-12-07 04:38:40|412.1|409.9|412.1|409.9|412.1|409.9|412.1|409.9|0
1638851950000|2021-12-07 04:39:10|411.9|409.7|411.9|409.7|411.9|409.7|411.8|409.6|0
1638851960000|2021-12-07 04:39:20|412.1|409.9|412.1|409.9|412.1|409.9|412.1|409.9|0
1638851970000|2021-12-07 04:39:30|411.9|409.7|411.9|409.7|411.9|409.7|411.9|409.7|0
1638852000000|2021-12-07 04:40:00|411.7|409.5|411.7|409.5|411.7|409.5|411.7|409.5|0
1638852010000|2021-12-07 04:40:10|411.5|409.3|411.5|409.3|411.7|409.5|411.5|409.3|0
1638852060000|2021-12-07 04:41:00|411.7|409.5|411.7|409.5|411.7|409.5|411.7|409.5|0
1638852080000|2021-12-07 04:41:20|411.9|409.7|411.9|409.7|411.9|409.7|411.9|409.7|0
1638852110000|2021-12-07 04:41:50|411.7|409.5|411.7|409.5|411.7|409.5|411.7|409.5|0
1638852120000|2021-12-07 04:42:00|411.9|409.7|411.9|409.7|411.9|409.7|411.79|409.59|0
1638852130000|2021-12-07 04:42:10|412.1|409.9|412.1|409.9|412.1|409.9|412.1|409.9|0
1638852190000|2021-12-07 04:43:10|411.9|409.7|411.9|409.7|411.9|409.7|411.9|409.7|0
1638852220000|2021-12-07 04:43:40|412.1|409.9|412.3|410.1|412.3|410.1|412.1|409.9|0
1638852240000|2021-12-07 04:44:00|412.9|410.7|412.9|410.7|412.9|410.7|412.9|410.7|0
1638852250000|2021-12-07 04:44:10|412.7|410.5|412.7|410.5|412.9|410.7|412.7|410.5|0
1638852270000|2021-12-07 04:44:30|412.59|410.39|412.5|410.3|412.59|410.39|412.5|410.3|0
1638852280000|2021-12-07 04:44:40|412.7|410.5|412.7|410.5|412.7|410.5|412.7|410.5|0
1638852310000|2021-12-07 04:45:10|412.5|410.3|412.7|410.5|412.7|410.5|412.5|410.3|0
1638852320000|2021-12-07 04:45:20|412.5|410.3|412.5|410.3|412.5|410.3|412.5|410.3|0
1638852330000|2021-12-07 04:45:30|412.39|410.19|412.39|410.19|412.5|410.3|412.39|410.19|0
1638852340000|2021-12-07 04:45:40|412.3|410.1|412.3|410.1|412.3|410.1|412.3|410.1|0
1638852360000|2021-12-07 04:46:00|412.19|409.99|412.1|409.9|412.3|410.1|412.1|409.9|0
1638852390000|2021-12-07 04:46:30|412.09|409.89|412.09|409.89|412.09|409.89|412.09|409.89|0
1638852420000|2021-12-07 04:47:00|411.89|409.69|411.89|409.69|411.89|409.69|411.89|409.69|0
1638852430000|2021-12-07 04:47:10|411.79|409.59|411.89|409.69|411.89|409.69|411.79|409.59|0
1638852450000|2021-12-07 04:47:30|411.69|409.49|411.89|409.69|411.89|409.69|411.69|409.49|0
1638852460000|2021-12-07 04:47:40|411.69|409.49|411.69|409.49|411.69|409.49|411.69|409.49|0
1638852480000|2021-12-07 04:48:00|411.59|409.39|411.49|409.29|411.59|409.39|411.49|409.29|0
1638852510000|2021-12-07 04:48:30|411.29|409.09|411.29|409.09|411.29|409.09|411.29|409.09|0
1638852530000|2021-12-07 04:48:50|411.49|409.29|411.49|409.29|411.49|409.29|411.49|409.29|0
1638852540000|2021-12-07 04:49:00|411.39|409.19|411.39|409.19|411.39|409.19|411.39|409.19|0
1638852550000|2021-12-07 04:49:10|411.29|409.09|411.29|409.09|411.29|409.09|411.29|409.09|0
1638852580000|2021-12-07 04:49:40|411.09|408.89|411.09|408.89|411.09|408.89|411.09|408.89|0
1638852590000|2021-12-07 04:49:50|410.89|408.69|410.89|408.69|410.89|408.69|410.89|408.69|0
1638852640000|2021-12-07 04:50:40|410.49|408.29|410.49|408.29|410.49|408.29|410.49|408.29|0
1638852650000|2021-12-07 04:50:50|410.69|408.49|410.49|408.29|410.69|408.49|410.49|408.29|0
1638852700000|2021-12-07 04:51:40|410.58|408.38|410.58|408.38|410.58|408.38|410.58|408.38|0
1638852710000|2021-12-07 04:51:50|410.48|408.28|410.69|408.49|410.69|408.49|410.48|408.28|0
1638852720000|2021-12-07 04:52:00|410.48|408.28|410.48|408.28|410.48|408.28|410.48|408.28|0
1638852740000|2021-12-07 04:52:20|410.58|408.38|410.58|408.38|410.58|408.38|410.58|408.38|0
1638852750000|2021-12-07 04:52:30|410.68|408.48|410.48|408.28|410.68|408.48|410.48|408.28|0
1638852780000|2021-12-07 04:53:00|410.68|408.48|410.68|408.48|410.68|408.48|410.68|408.48|0
1638852800000|2021-12-07 04:53:20|410.58|408.38|410.48|408.28|410.58|408.38|410.48|408.28|0
1638852810000|2021-12-07 04:53:30|410.68|408.48|410.68|408.48|410.68|408.48|410.68|408.48|0
1638852830000|2021-12-07 04:53:50|410.88|408.68|410.78|408.58|410.88|408.68|410.78|408.58|0
1638852840000|2021-12-07 04:54:00|410.88|408.68|410.98|408.78|410.98|408.78|410.88|408.68|0
1638852850000|2021-12-07 04:54:10|410.88|408.68|410.88|408.68|410.88|408.68|410.88|408.68|0
1638852860000|2021-12-07 04:54:20|410.78|408.58|410.68|408.48|410.88|408.68|410.68|408.48|0
1638852880000|2021-12-07 04:54:40|410.88|408.68|410.88|408.68|410.88|408.68|410.88|408.68|0
1638852890000|2021-12-07 04:54:50|410.68|408.48|410.68|408.48|410.68|408.48|410.68|408.48|0
1638852900000|2021-12-07 04:55:00|410.88|408.68|410.88|408.68|410.88|408.68|410.88|408.68|0
1638852910000|2021-12-07 04:55:10|410.78|408.58|410.78|408.58|410.78|408.58|410.78|408.58|0
1638852920000|2021-12-07 04:55:20|410.88|408.68|410.88|408.68|410.88|408.68|410.78|408.58|0
1638852930000|2021-12-07 04:55:30|411.08|408.88|411.48|409.28|411.48|409.28|411.08|408.88|0
1638852940000|2021-12-07 04:55:40|411.68|409.48|411.68|409.48|411.68|409.48|411.58|409.38|0
1638852970000|2021-12-07 04:56:10|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1638853000000|2021-12-07 04:56:40|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1638853020000|2021-12-07 04:57:00|411.58|409.38|411.68|409.48|411.68|409.48|411.58|409.38|0
1638853040000|2021-12-07 04:57:20|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1638853050000|2021-12-07 04:57:30|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1638853090000|2021-12-07 04:58:10|411.58|409.38|411.48|409.28|411.58|409.38|411.48|409.28|0
1638853110000|2021-12-07 04:58:30|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1638853120000|2021-12-07 04:58:40|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1638853130000|2021-12-07 04:58:50|411.38|409.18|411.48|409.28|411.48|409.28|411.38|409.18|0
1638853140000|2021-12-07 04:59:00|411.38|409.18|411.28|409.08|411.48|409.28|411.28|409.08|0
1638853150000|2021-12-07 04:59:10|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1638853160000|2021-12-07 04:59:20|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1638853170000|2021-12-07 04:59:30|411.58|409.38|411.68|409.48|411.68|409.48|411.58|409.38|0
1638853180000|2021-12-07 04:59:40|411.88|409.68|412.08|409.88|412.08|409.88|411.88|409.68|0
1638853200000|2021-12-07 05:00:00|412.28|410.08|412.18|409.98|412.28|410.08|412.08|409.88|0
1638853210000|2021-12-07 05:00:10|412.08|409.88|412.28|410.08|412.28|410.08|412.08|409.88|0
1638853220000|2021-12-07 05:00:20|412.08|409.88|411.48|409.28|412.08|409.88|411.48|409.28|0
1638853230000|2021-12-07 05:00:30|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1638853240000|2021-12-07 05:00:40|411.48|409.28|411.58|409.38|411.58|409.38|411.48|409.28|0
1638853250000|2021-12-07 05:00:50|411.68|409.48|411.48|409.28|411.68|409.48|411.48|409.28|0
1638853260000|2021-12-07 05:01:00|411.28|409.08|411.48|409.28|411.48|409.28|411.28|409.08|0
1638853270000|2021-12-07 05:01:10|411.37|409.17|411.28|409.08|411.37|409.17|411.28|409.08|0
1638853300000|2021-12-07 05:01:40|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1638853310000|2021-12-07 05:01:50|411.37|409.17|411.28|409.08|411.37|409.17|411.28|409.08|0
1638853320000|2021-12-07 05:02:00|411.17|408.97|411.37|409.17|411.37|409.17|411.17|408.97|0
1638853330000|2021-12-07 05:02:10|411.28|409.08|411.28|409.08|411.48|409.28|411.28|409.08|0
1638853340000|2021-12-07 05:02:20|411.08|408.88|411.08|408.88|411.08|408.88|411.08|408.88|0
1638853350000|2021-12-07 05:02:30|411.28|409.08|411.28|409.08|411.28|409.08|411.28|409.08|0
1638853360000|2021-12-07 05:02:40|411.48|409.28|411.68|409.48|411.68|409.48|411.37|409.17|0
1638853380000|2021-12-07 05:03:00|411.57|409.37|411.57|409.37|411.57|409.37|411.57|409.37|0
1638853390000|2021-12-07 05:03:10|411.48|409.28|411.48|409.28|411.57|409.37|411.48|409.28|0
1638853430000|2021-12-07 05:03:50|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1638853450000|2021-12-07 05:04:10|411.68|409.48|411.77|409.57|411.77|409.57|411.68|409.48|0
1638853460000|2021-12-07 05:04:20|411.68|409.48|411.88|409.68|411.88|409.68|411.68|409.48|0
1638853470000|2021-12-07 05:04:30|411.77|409.57|411.88|409.68|411.88|409.68|411.77|409.57|0
1638853490000|2021-12-07 05:04:50|411.68|409.48|411.68|409.48|411.77|409.57|411.68|409.48|0
1638853500000|2021-12-07 05:05:00|411.88|409.68|411.68|409.48|411.88|409.68|411.68|409.48|0
1638853510000|2021-12-07 05:05:10|411.47|409.27|411.68|409.48|411.68|409.48|411.47|409.27|0
1638853520000|2021-12-07 05:05:20|411.47|409.27|411.27|409.07|411.47|409.27|411.27|409.07|0
1638853530000|2021-12-07 05:05:30|411.47|409.27|411.47|409.27|411.47|409.27|411.47|409.27|0
1638853560000|2021-12-07 05:06:00|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1638853610000|2021-12-07 05:06:50|411.87|409.67|411.87|409.67|411.87|409.67|411.87|409.67|0
1638853630000|2021-12-07 05:07:10|412.07|409.87|412.07|409.87|412.07|409.87|412.07|409.87|0
1638853650000|2021-12-07 05:07:30|411.97|409.77|411.87|409.67|411.97|409.77|411.87|409.67|0
1638853670000|2021-12-07 05:07:50|411.67|409.47|411.87|409.67|411.87|409.67|411.67|409.47|0
1638853680000|2021-12-07 05:08:00|412.07|409.87|411.87|409.67|412.07|409.87|411.87|409.67|0
1638853690000|2021-12-07 05:08:10|412.07|409.87|412.07|409.87|412.07|409.87|412.07|409.87|0
1638853700000|2021-12-07 05:08:20|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1638853710000|2021-12-07 05:08:30|412.07|409.87|412.07|409.87|412.07|409.87|412.07|409.87|0
1638853720000|2021-12-07 05:08:40|412.27|410.07|412.27|410.07|412.27|410.07|412.27|410.07|0
1638853740000|2021-12-07 05:09:00|412.07|409.87|412.17|409.97|412.17|409.97|412.07|409.87|0
1638853750000|2021-12-07 05:09:10|412.27|410.07|412.17|409.97|412.27|410.07|412.07|409.87|0
1638853760000|2021-12-07 05:09:20|412.27|410.07|412.07|409.87|412.27|410.07|412.07|409.87|0
1638853770000|2021-12-07 05:09:30|412.17|409.97|412.07|409.87|412.17|409.97|412.07|409.87|0
1638853780000|2021-12-07 05:09:40|412.27|410.07|412.27|410.07|412.27|410.07|412.27|410.07|0
1638853820000|2021-12-07 05:10:20|412.47|410.27|412.47|410.27|412.67|410.47|412.47|410.27|0
1638853830000|2021-12-07 05:10:30|412.67|410.47|412.67|410.47|412.67|410.47|412.67|410.47|0
1638853850000|2021-12-07 05:10:50|412.87|410.67|412.87|410.67|412.87|410.67|412.87|410.67|0
1638853860000|2021-12-07 05:11:00|413.08|410.88|412.87|410.67|413.08|410.88|412.87|410.67|0
1638853870000|2021-12-07 05:11:10|413.08|410.88|413.07|410.87|413.08|410.88|412.97|410.77|0
1638853880000|2021-12-07 05:11:20|413.28|411.08|413.48|411.28|413.48|411.28|413.07|410.87|0
1638853890000|2021-12-07 05:11:30|413.28|411.08|413.28|411.08|413.48|411.28|413.28|411.08|0
1638853910000|2021-12-07 05:11:50|413.48|411.28|413.48|411.28|413.48|411.28|413.48|411.28|0
1638853920000|2021-12-07 05:12:00|413.68|411.48|413.48|411.28|413.68|411.48|413.48|411.28|0
1638853930000|2021-12-07 05:12:10|413.68|411.48|413.68|411.48|413.68|411.48|413.68|411.48|0
1638853940000|2021-12-07 05:12:20|414.08|411.88|414.08|411.88|414.08|411.88|413.88|411.68|0
1638853950000|2021-12-07 05:12:30|414.28|412.08|414.08|411.88|414.28|412.08|414.08|411.88|0
1638853960000|2021-12-07 05:12:40|413.88|411.68|413.88|411.68|413.88|411.68|413.88|411.68|0
1638853990000|2021-12-07 05:13:10|414.08|411.88|414.08|411.88|414.08|411.88|414.08|411.88|0
1638854000000|2021-12-07 05:13:20|414.17|411.97|414.08|411.88|414.17|411.97|414.08|411.88|0
1638854010000|2021-12-07 05:13:30|414.17|411.97|414.28|412.08|414.28|412.08|414.17|411.97|0
1638854020000|2021-12-07 05:13:40|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638854030000|2021-12-07 05:13:50|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1638854040000|2021-12-07 05:14:00|414.38|412.18|414.28|412.08|414.38|412.18|414.28|412.08|0
1638854050000|2021-12-07 05:14:10|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638854060000|2021-12-07 05:14:20|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1638854070000|2021-12-07 05:14:30|414.08|411.88|414.08|411.88|414.08|411.88|414.08|411.88|0
1638854080000|2021-12-07 05:14:40|414.28|412.08|414.08|411.88|414.28|412.08|414.08|411.88|0
1638854090000|2021-12-07 05:14:50|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1638854100000|2021-12-07 05:15:00|414.28|412.08|413.88|411.68|414.28|412.08|413.88|411.68|0
1638854120000|2021-12-07 05:15:20|413.87|411.67|413.87|411.67|413.87|411.67|413.87|411.67|0
1638854140000|2021-12-07 05:15:40|413.97|411.77|414.08|411.88|414.08|411.88|413.97|411.77|0
1638854160000|2021-12-07 05:16:00|413.87|411.67|413.87|411.67|413.87|411.67|413.87|411.67|0
1638854170000|2021-12-07 05:16:10|414.08|411.88|414.08|411.88|414.08|411.88|414.08|411.88|0
1638854180000|2021-12-07 05:16:20|414.28|412.08|414.28|412.08|414.48|412.28|414.28|412.08|0
1638854190000|2021-12-07 05:16:30|414.07|411.87|414.17|411.97|414.17|411.97|414.07|411.87|0
1638854200000|2021-12-07 05:16:40|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1638854220000|2021-12-07 05:17:00|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638854230000|2021-12-07 05:17:10|414.68|412.48|414.68|412.48|414.68|412.48|414.68|412.48|0
1638854240000|2021-12-07 05:17:20|414.48|412.28|414.48|412.28|414.68|412.48|414.48|412.28|0
1638854250000|2021-12-07 05:17:30|414.68|412.48|414.68|412.48|414.68|412.48|414.68|412.48|0
1638854260000|2021-12-07 05:17:40|414.48|412.28|414.68|412.48|414.68|412.48|414.48|412.28|0
1638854270000|2021-12-07 05:17:50|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638854280000|2021-12-07 05:18:00|414.57|412.37|414.48|412.28|414.68|412.48|414.48|412.28|0
1638854300000|2021-12-07 05:18:20|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854310000|2021-12-07 05:18:30|414.48|412.28|414.48|412.28|414.48|412.28|414.48|412.28|0
1638854320000|2021-12-07 05:18:40|414.57|412.37|414.48|412.28|414.57|412.37|414.48|412.28|0
1638854330000|2021-12-07 05:18:50|414.68|412.48|414.68|412.48|414.68|412.48|414.68|412.48|0
1638854350000|2021-12-07 05:19:10|414.47|412.27|414.47|412.27|414.57|412.37|414.47|412.27|0
1638854370000|2021-12-07 05:19:30|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854380000|2021-12-07 05:19:40|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854410000|2021-12-07 05:20:10|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854420000|2021-12-07 05:20:20|414.47|412.27|414.27|412.07|414.47|412.27|414.27|412.07|0
1638854430000|2021-12-07 05:20:30|414.07|411.87|414.67|412.47|414.67|412.47|414.07|411.87|0
1638854440000|2021-12-07 05:20:40|414.88|412.68|414.67|412.47|414.88|412.68|414.67|412.47|0
1638854470000|2021-12-07 05:21:10|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854480000|2021-12-07 05:21:20|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854510000|2021-12-07 05:21:50|414.37|412.17|414.47|412.27|414.47|412.27|414.37|412.17|0
1638854520000|2021-12-07 05:22:00|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854540000|2021-12-07 05:22:20|414.47|412.27|414.07|411.87|414.47|412.27|414.07|411.87|0
1638854550000|2021-12-07 05:22:30|414.27|412.07|414.07|411.87|414.27|412.07|414.07|411.87|0
1638854560000|2021-12-07 05:22:40|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854570000|2021-12-07 05:22:50|414.17|411.97|414.27|412.07|414.27|412.07|414.17|411.97|0
1638854580000|2021-12-07 05:23:00|414.07|411.87|414.27|412.07|414.27|412.07|414.07|411.87|0
1638854590000|2021-12-07 05:23:10|414.16|411.96|414.27|412.07|414.27|412.07|414.07|411.87|0
1638854600000|2021-12-07 05:23:20|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854610000|2021-12-07 05:23:30|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854620000|2021-12-07 05:23:40|414.47|412.27|414.67|412.47|414.67|412.47|414.47|412.27|0
1638854630000|2021-12-07 05:23:50|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854650000|2021-12-07 05:24:10|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1638854660000|2021-12-07 05:24:20|414.57|412.37|414.47|412.27|414.67|412.47|414.47|412.27|0
1638854670000|2021-12-07 05:24:30|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1638854680000|2021-12-07 05:24:40|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854700000|2021-12-07 05:25:00|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854730000|2021-12-07 05:25:30|414.47|412.27|414.47|412.27|414.47|412.27|414.47|412.27|0
1638854750000|2021-12-07 05:25:50|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854760000|2021-12-07 05:26:00|414.36|412.16|414.47|412.27|414.47|412.27|414.27|412.07|0
1638854770000|2021-12-07 05:26:10|414.27|412.07|414.47|412.27|414.47|412.27|414.27|412.07|0
1638854820000|2021-12-07 05:27:00|414.67|412.47|414.47|412.27|414.67|412.47|414.47|412.27|0
1638854830000|2021-12-07 05:27:10|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1638854840000|2021-12-07 05:27:20|414.36|412.16|414.27|412.07|414.36|412.16|414.27|412.07|0
1638854850000|2021-12-07 05:27:30|414.47|412.27|414.67|412.47|414.67|412.47|414.47|412.27|0
1638854860000|2021-12-07 05:27:40|414.47|412.27|414.67|412.47|414.87|412.67|414.47|412.27|0
1638854870000|2021-12-07 05:27:50|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1638854890000|2021-12-07 05:28:10|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1638854910000|2021-12-07 05:28:30|414.76|412.56|414.67|412.47|414.76|412.56|414.67|412.47|0
1638854930000|2021-12-07 05:28:50|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1638854940000|2021-12-07 05:29:00|414.67|412.47|414.87|412.67|414.87|412.67|414.67|412.47|0
1638854950000|2021-12-07 05:29:10|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1638854960000|2021-12-07 05:29:20|414.46|412.26|414.46|412.26|414.46|412.26|414.46|412.26|0
1638854970000|2021-12-07 05:29:30|414.67|412.47|414.46|412.26|414.67|412.47|414.46|412.26|0
1638854980000|2021-12-07 05:29:40|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1638854990000|2021-12-07 05:29:50|414.87|412.67|415.07|412.87|415.07|412.87|414.87|412.67|0
1638855000000|2021-12-07 05:30:00|414.96|412.76|415.07|412.87|415.07|412.87|414.67|412.47|0
1638855010000|2021-12-07 05:30:10|414.96|412.76|415.07|412.87|415.27|413.07|414.96|412.76|0
1638855020000|2021-12-07 05:30:20|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1638855030000|2021-12-07 05:30:30|414.96|412.76|414.87|412.67|414.96|412.76|414.87|412.67|0
1638855050000|2021-12-07 05:30:50|415.07|412.87|415.07|412.87|415.07|412.87|415.07|412.87|0
1638855060000|2021-12-07 05:31:00|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1638855070000|2021-12-07 05:31:10|414.96|412.76|414.96|412.76|414.96|412.76|414.96|412.76|0
1638855080000|2021-12-07 05:31:20|414.87|412.67|415.07|412.87|415.07|412.87|414.87|412.67|0
1638855090000|2021-12-07 05:31:30|414.87|412.67|414.86|412.66|414.87|412.67|414.86|412.66|0
1638855120000|2021-12-07 05:32:00|414.66|412.46|414.66|412.46|414.66|412.46|414.66|412.46|0
1638855180000|2021-12-07 05:33:00|414.56|412.36|414.46|412.26|414.56|412.36|414.46|412.26|0
1638855190000|2021-12-07 05:33:10|414.56|412.36|414.56|412.36|414.56|412.36|414.56|412.36|0
1638855200000|2021-12-07 05:33:20|414.46|412.26|414.46|412.26|414.46|412.26|414.46|412.26|0
1638855210000|2021-12-07 05:33:30|414.56|412.36|414.56|412.36|414.56|412.36|414.46|412.26|0
1638855220000|2021-12-07 05:33:40|414.46|412.26|414.66|412.46|414.66|412.46|414.46|412.26|0
1638855250000|2021-12-07 05:34:10|414.46|412.26|414.46|412.26|414.46|412.26|414.46|412.26|0
1638855280000|2021-12-07 05:34:40|414.26|412.06|414.26|412.06|414.26|412.06|414.26|412.06|0
1638855300000|2021-12-07 05:35:00|414.35|412.15|414.35|412.15|414.35|412.15|414.26|412.06|0
1638855310000|2021-12-07 05:35:10|414.46|412.26|414.46|412.26|414.46|412.26|414.46|412.26|0
1638855320000|2021-12-07 05:35:20|414.26|412.06|414.46|412.26|414.46|412.26|414.26|412.06|0
1638855330000|2021-12-07 05:35:30|414.66|412.46|414.46|412.26|414.66|412.46|414.46|412.26|0
1638855350000|2021-12-07 05:35:50|414.66|412.46|414.66|412.46|414.66|412.46|414.66|412.46|0
1638855370000|2021-12-07 05:36:10|414.86|412.66|414.86|412.66|414.86|412.66|414.86|412.66|0
1638855380000|2021-12-07 05:36:20|415.06|412.86|415.06|412.86|415.06|412.86|415.06|412.86|0
1638855390000|2021-12-07 05:36:30|415.16|412.96|415.06|412.86|415.16|412.96|415.06|412.86|0
1638855400000|2021-12-07 05:36:40|415.26|413.06|415.46|413.26|415.46|413.26|415.26|413.06|0
1638855420000|2021-12-07 05:37:00|417.08|414.88|417.08|414.88|417.28|415.08|417.08|414.88|0
1638855430000|2021-12-07 05:37:10|416.87|414.67|417.28|415.08|417.28|415.08|416.87|414.67|0
1638855440000|2021-12-07 05:37:20|417.48|415.28|417.68|415.48|417.68|415.48|417.48|415.28|0
1638855450000|2021-12-07 05:37:30|417.78|415.58|417.48|415.28|417.78|415.58|417.48|415.28|0
1638855460000|2021-12-07 05:37:40|417.37|415.17|416.87|414.67|417.37|415.17|416.87|414.67|0
1638855470000|2021-12-07 05:37:50|416.77|414.57|416.47|414.27|416.77|414.57|416.27|414.07|0
1638855480000|2021-12-07 05:38:00|416.27|414.07|416.67|414.47|416.67|414.47|416.07|413.87|0
1638855500000|2021-12-07 05:38:20|416.57|414.37|416.47|414.27|416.57|414.37|416.47|414.27|0
1638855510000|2021-12-07 05:38:30|416.67|414.47|416.87|414.67|416.87|414.67|416.67|414.47|0
1638855520000|2021-12-07 05:38:40|416.47|414.27|416.47|414.27|416.47|414.27|416.47|414.27|0
1638855530000|2021-12-07 05:38:50|416.67|414.47|416.77|414.57|416.77|414.57|416.67|414.47|0
1638855540000|2021-12-07 05:39:00|416.87|414.67|417.17|414.97|417.17|414.97|416.87|414.67|0
1638855550000|2021-12-07 05:39:10|416.87|414.67|416.67|414.47|416.87|414.67|416.67|414.47|0
1638855560000|2021-12-07 05:39:20|416.77|414.57|416.97|414.77|416.97|414.77|416.77|414.57|0
1638855570000|2021-12-07 05:39:30|416.87|414.67|416.77|414.57|416.87|414.67|416.77|414.57|0
1638855580000|2021-12-07 05:39:40|416.67|414.47|416.77|414.57|416.77|414.57|416.67|414.47|0
1638855590000|2021-12-07 05:39:50|416.67|414.47|416.67|414.47|416.77|414.57|416.67|414.47|0
1638855600000|2021-12-07 05:40:00|416.47|414.27|416.47|414.27|416.47|414.27|416.47|414.27|0
1638855610000|2021-12-07 05:40:10|416.27|414.07|416.27|414.07|416.27|414.07|416.06|413.86|0
1638855620000|2021-12-07 05:40:20|416.47|414.27|416.47|414.27|416.47|414.27|416.47|414.27|0
1638855630000|2021-12-07 05:40:30|416.67|414.47|416.27|414.07|416.67|414.47|416.27|414.07|0
1638855640000|2021-12-07 05:40:40|416.06|413.86|416.06|413.86|416.06|413.86|416.06|413.86|0
1638855650000|2021-12-07 05:40:50|416.16|413.96|416.47|414.27|416.47|414.27|416.16|413.96|0
1638855660000|2021-12-07 05:41:00|416.36|414.16|416.27|414.07|416.36|414.16|416.27|414.07|0
1638855680000|2021-12-07 05:41:20|416.36|414.16|416.47|414.27|416.47|414.27|416.36|414.16|0
1638855690000|2021-12-07 05:41:30|416.67|414.47|416.67|414.47|416.87|414.67|416.67|414.47|0
1638855700000|2021-12-07 05:41:40|416.56|414.36|416.56|414.36|416.56|414.36|416.56|414.36|0
1638855710000|2021-12-07 05:41:50|416.67|414.47|416.67|414.47|416.67|414.47|416.67|414.47|0
1638855720000|2021-12-07 05:42:00|416.47|414.27|416.87|414.67|416.87|414.67|416.47|414.27|0
1638855730000|2021-12-07 05:42:10|416.76|414.56|416.87|414.67|416.87|414.67|416.76|414.56|0
1638855740000|2021-12-07 05:42:20|416.76|414.56|416.76|414.56|416.76|414.56|416.56|414.36|0
1638855750000|2021-12-07 05:42:30|416.67|414.47|416.67|414.47|416.67|414.47|416.67|414.47|0
1638855760000|2021-12-07 05:42:40|416.87|414.67|417.07|414.87|417.07|414.87|416.87|414.67|0
1638855770000|2021-12-07 05:42:50|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1638855780000|2021-12-07 05:43:00|417.07|414.87|417.27|415.07|417.27|415.07|417.07|414.87|0
1638855790000|2021-12-07 05:43:10|417.17|414.97|416.87|414.67|417.17|414.97|416.87|414.67|0
1638855800000|2021-12-07 05:43:20|417.07|414.87|417.27|415.07|417.27|415.07|417.07|414.87|0
1638855810000|2021-12-07 05:43:30|417.68|415.48|417.67|415.47|417.68|415.48|417.67|415.47|0
1638855820000|2021-12-07 05:43:40|417.27|415.07|417.47|415.27|417.47|415.27|417.27|415.07|0
1638855830000|2021-12-07 05:43:50|417.57|415.37|417.88|415.68|417.88|415.68|417.57|415.37|0
1638855850000|2021-12-07 05:44:10|417.77|415.57|417.47|415.27|417.77|415.57|417.47|415.27|0
1638855860000|2021-12-07 05:44:20|417.67|415.47|417.47|415.27|417.67|415.47|417.47|415.27|0
1638855870000|2021-12-07 05:44:30|417.67|415.47|417.67|415.47|417.67|415.47|417.67|415.47|0
1638855880000|2021-12-07 05:44:40|417.88|415.68|417.88|415.68|418.08|415.88|417.88|415.68|0
1638855900000|2021-12-07 05:45:00|418.08|415.88|418.48|416.28|418.48|416.28|418.08|415.88|0
1638855910000|2021-12-07 05:45:10|418.28|416.08|417.88|415.68|418.28|416.08|417.88|415.68|0
1638855920000|2021-12-07 05:45:20|417.77|415.57|417.67|415.47|417.77|415.57|417.67|415.47|0
1638855930000|2021-12-07 05:45:30|417.57|415.37|417.57|415.37|417.57|415.37|417.37|415.17|0
1638855940000|2021-12-07 05:45:40|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1638855950000|2021-12-07 05:45:50|417.67|415.47|417.67|415.47|417.67|415.47|417.57|415.37|0
1638855960000|2021-12-07 05:46:00|417.37|415.17|417.27|415.07|417.37|415.17|417.27|415.07|0
1638855970000|2021-12-07 05:46:10|417.16|414.96|417.07|414.87|417.16|414.96|417.07|414.87|0
1638855980000|2021-12-07 05:46:20|417.47|415.27|417.27|415.07|417.47|415.27|417.27|415.07|0
1638855990000|2021-12-07 05:46:30|417.07|414.87|417.07|414.87|417.07|414.87|417.07|414.87|0
1638856000000|2021-12-07 05:46:40|416.87|414.67|417.07|414.87|417.07|414.87|416.86|414.66|0
1638856010000|2021-12-07 05:46:50|416.86|414.66|416.86|414.66|416.86|414.66|416.86|414.66|0
1638856030000|2021-12-07 05:47:10|416.66|414.46|416.66|414.46|416.86|414.66|416.66|414.46|0
1638856040000|2021-12-07 05:47:20|416.86|414.66|416.86|414.66|416.86|414.66|416.86|414.66|0
1638856050000|2021-12-07 05:47:30|416.66|414.46|416.66|414.46|416.66|414.46|416.66|414.46|0
1638856060000|2021-12-07 05:47:40|416.86|414.66|416.86|414.66|417.07|414.87|416.86|414.66|0
1638856070000|2021-12-07 05:47:50|416.76|414.56|416.76|414.56|416.76|414.56|416.76|414.56|0
1638856080000|2021-12-07 05:48:00|416.46|414.26|416.66|414.46|416.66|414.46|416.46|414.26|0
1638856090000|2021-12-07 05:48:10|416.76|414.56|416.76|414.56|416.76|414.56|416.76|414.56|0
1638856100000|2021-12-07 05:48:20|416.66|414.46|416.86|414.66|416.86|414.66|416.66|414.46|0
1638856110000|2021-12-07 05:48:30|417.06|414.86|417.27|415.07|417.27|415.07|417.06|414.86|0
1638856120000|2021-12-07 05:48:40|417.06|414.86|417.16|414.96|417.16|414.96|417.06|414.86|0
1638856130000|2021-12-07 05:48:50|417.06|414.86|417.16|414.96|417.16|414.96|417.06|414.86|0
1638856140000|2021-12-07 05:49:00|417.27|415.07|417.27|415.07|417.27|415.07|417.27|415.07|0
1638856150000|2021-12-07 05:49:10|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1638856160000|2021-12-07 05:49:20|417.36|415.16|417.47|415.27|417.47|415.27|417.27|415.07|0
1638856170000|2021-12-07 05:49:30|417.67|415.47|417.67|415.47|417.67|415.47|417.67|415.47|0
1638856180000|2021-12-07 05:49:40|417.87|415.67|417.87|415.67|417.87|415.67|417.87|415.67|0
1638856190000|2021-12-07 05:49:50|418.07|415.87|418.27|416.07|418.27|416.07|418.07|415.87|0
1638856200000|2021-12-07 05:50:00|418.48|416.28|418.27|416.07|418.48|416.28|418.27|416.07|0
1638856210000|2021-12-07 05:50:10|418.48|416.28|418.27|416.07|418.48|416.28|418.27|416.07|0
1638856220000|2021-12-07 05:50:20|418.48|416.28|418.48|416.28|418.48|416.28|418.48|416.28|0
1638856240000|2021-12-07 05:50:40|418.27|416.07|418.48|416.28|418.48|416.28|418.27|416.07|0
1638856250000|2021-12-07 05:50:50|418.68|416.48|419.08|416.88|419.08|416.88|418.68|416.48|0
1638856260000|2021-12-07 05:51:00|418.98|416.78|418.88|416.68|418.98|416.78|418.88|416.68|0
1638856270000|2021-12-07 05:51:10|419.08|416.88|419.08|416.88|419.08|416.88|419.08|416.88|0
1638856280000|2021-12-07 05:51:20|419.18|416.98|419.18|416.98|419.18|416.98|419.18|416.98|0
1638856290000|2021-12-07 05:51:30|419.28|417.08|419.48|417.28|419.48|417.28|419.28|417.08|0
1638856300000|2021-12-07 05:51:40|419.38|417.18|419.69|417.49|420.09|417.89|419.38|417.18|0
1638856310000|2021-12-07 05:51:50|419.89|417.69|418.88|416.68|419.89|417.69|418.88|416.68|0
1638856320000|2021-12-07 05:52:00|419.08|416.88|419.08|416.88|419.08|416.88|419.08|416.88|0
1638856330000|2021-12-07 05:52:10|419.18|416.98|419.08|416.88|419.18|416.98|418.88|416.68|0
1638856340000|2021-12-07 05:52:20|419.28|417.08|419.28|417.08|419.28|417.08|419.28|417.08|0
1638856350000|2021-12-07 05:52:30|419.48|417.28|419.28|417.08|419.48|417.28|419.28|417.08|0
1638856360000|2021-12-07 05:52:40|419.08|416.88|419.48|417.28|419.48|417.28|419.08|416.88|0
1638856370000|2021-12-07 05:52:50|419.28|417.08|420.09|417.89|420.09|417.89|419.28|417.08|0
1638856380000|2021-12-07 05:53:00|420.29|418.09|419.28|417.08|420.29|418.09|419.28|417.08|0
1638856390000|2021-12-07 05:53:10|419.38|417.18|419.58|417.38|419.69|417.49|419.38|417.18|0
1638856400000|2021-12-07 05:53:20|419.69|417.49|419.69|417.49|419.69|417.49|419.69|417.49|0
1638856410000|2021-12-07 05:53:30|419.89|417.69|419.69|417.49|419.89|417.69|419.69|417.49|0
1638856420000|2021-12-07 05:53:40|419.89|417.69|419.89|417.69|419.89|417.69|419.89|417.69|0
1638856430000|2021-12-07 05:53:50|419.78|417.58|419.38|417.18|419.78|417.58|419.38|417.18|0
1638856440000|2021-12-07 05:54:00|419.08|416.88|419.68|417.48|419.68|417.48|419.08|416.88|0
1638856450000|2021-12-07 05:54:10|419.78|417.58|419.78|417.58|419.78|417.58|419.78|417.58|0
1638856460000|2021-12-07 05:54:20|419.89|417.69|420.09|417.89|420.09|417.89|419.89|417.69|0
1638856470000|2021-12-07 05:54:30|420.29|418.09|420.39|418.19|420.39|418.19|420.29|418.09|0
1638856480000|2021-12-07 05:54:40|420.29|418.09|420.09|417.89|420.29|418.09|420.09|417.89|0
1638856490000|2021-12-07 05:54:50|420.29|418.09|420.29|418.09|420.49|418.29|420.29|418.09|0
1638856500000|2021-12-07 05:55:00|420.49|418.29|420.29|418.09|420.7|418.5|420.29|418.09|0
1638856510000|2021-12-07 05:55:10|420.09|417.89|420.09|417.89|420.09|417.89|420.09|417.89|0
1638856520000|2021-12-07 05:55:20|420.19|417.99|420.49|418.29|420.49|418.29|420.19|417.99|0
1638856540000|2021-12-07 05:55:40|420.69|418.49|420.69|418.49|420.69|418.49|420.69|418.49|0
1638856550000|2021-12-07 05:55:50|420.49|418.29|420.29|418.09|420.49|418.29|420.29|418.09|0
1638856560000|2021-12-07 05:56:00|420.49|418.29|420.49|418.29|420.49|418.29|420.49|418.29|0
1638856570000|2021-12-07 05:56:10|420.69|418.49|420.69|418.49|420.69|418.49|420.59|418.39|0
1638856580000|2021-12-07 05:56:20|420.59|418.39|420.49|418.29|420.59|418.39|420.49|418.29|0
1638856590000|2021-12-07 05:56:30|420.59|418.39|420.69|418.49|420.69|418.49|420.59|418.39|0
1638856600000|2021-12-07 05:56:40|420.9|418.7|420.9|418.7|420.9|418.7|420.9|418.7|0
1638856610000|2021-12-07 05:56:50|421.1|418.9|421.3|419.1|421.5|419.3|421.1|418.9|0
1638856620000|2021-12-07 05:57:00|421.1|418.9|420.9|418.7|421.1|418.9|420.9|418.7|0
1638856630000|2021-12-07 05:57:10|420.79|418.59|420.69|418.49|420.79|418.59|420.69|418.49|0
1638856640000|2021-12-07 05:57:20|420.9|418.7|420.79|418.59|420.9|418.7|420.79|418.59|0
1638856650000|2021-12-07 05:57:30|421.1|418.9|420.99|418.79|421.1|418.9|420.99|418.79|0
1638856660000|2021-12-07 05:57:40|421.1|418.9|421.1|418.9|421.1|418.9|421.1|418.9|0
1638856670000|2021-12-07 05:57:50|421.3|419.1|421.19|418.99|421.4|419.2|421.19|418.99|0
1638856680000|2021-12-07 05:58:00|421.3|419.1|421.3|419.1|421.3|419.1|421.19|418.99|0
1638856690000|2021-12-07 05:58:10|421.5|419.3|421.5|419.3|421.5|419.3|421.4|419.2|0
1638856700000|2021-12-07 05:58:20|421.1|418.9|421.1|418.9|421.19|418.99|421.1|418.9|0
1638856710000|2021-12-07 05:58:30|420.99|418.79|420.89|418.69|420.99|418.79|420.89|418.69|0
1638856720000|2021-12-07 05:58:40|421.1|418.9|421.1|418.9|421.1|418.9|421.1|418.9|0
1638856730000|2021-12-07 05:58:50|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1638856740000|2021-12-07 05:59:00|421.5|419.3|421.7|419.5|421.7|419.5|421.5|419.3|0
1638856760000|2021-12-07 05:59:20|421.6|419.4|421.7|419.5|421.7|419.5|421.6|419.4|0
1638856770000|2021-12-07 05:59:30|421.91|419.71|421.91|419.71|421.91|419.71|421.91|419.71|0
1638856800000|2021-12-07 06:00:00|421.7|419.5|421.1|418.9|421.91|419.71|421.1|418.9|0
1638856810000|2021-12-07 06:00:10|420.89|418.69|420.89|418.69|421.09|418.89|420.89|418.69|0
1638856820000|2021-12-07 06:00:20|420.69|418.49|420.29|418.09|420.69|418.49|420.29|418.09|0
1638856830000|2021-12-07 06:00:30|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1638856840000|2021-12-07 06:00:40|419.88|417.68|419.68|417.48|420.08|417.88|419.68|417.48|0
1638856850000|2021-12-07 06:00:50|419.88|417.68|419.27|417.07|419.98|417.78|419.27|417.07|0
1638856860000|2021-12-07 06:01:00|418.87|416.67|419.27|417.07|419.27|417.07|418.67|416.47|0
1638856870000|2021-12-07 06:01:10|419.07|416.87|420.38|418.18|420.38|418.18|419.07|416.87|0
1638856880000|2021-12-07 06:01:20|420.49|418.29|420.49|418.29|420.58|418.38|420.28|418.08|0
1638856890000|2021-12-07 06:01:30|420.28|418.08|420.28|418.08|420.49|418.29|420.28|418.08|0
1638856900000|2021-12-07 06:01:40|419.68|417.48|419.88|417.68|419.88|417.68|419.68|417.48|0
1638856910000|2021-12-07 06:01:50|419.77|417.57|420.18|417.98|420.18|417.98|419.77|417.57|0
1638856920000|2021-12-07 06:02:00|420.08|417.88|420.28|418.08|420.49|418.29|420.08|417.88|0
1638856930000|2021-12-07 06:02:10|420.08|417.88|419.88|417.68|420.08|417.88|419.88|417.68|0
1638856940000|2021-12-07 06:02:20|419.57|417.37|418.87|416.67|419.57|417.37|418.87|416.67|0
1638856950000|2021-12-07 06:02:30|418.67|416.47|418.87|416.67|418.87|416.67|418.46|416.26|0
1638856960000|2021-12-07 06:02:40|418.67|416.47|419.07|416.87|419.07|416.87|418.67|416.47|0
1638856970000|2021-12-07 06:02:50|419.27|417.07|419.27|417.07|419.27|417.07|419.27|417.07|0
1638856980000|2021-12-07 06:03:00|418.87|416.67|418.87|416.67|418.87|416.67|418.87|416.67|0
1638856990000|2021-12-07 06:03:10|419.07|416.87|419.07|416.87|419.07|416.87|418.87|416.67|0
1638857000000|2021-12-07 06:03:20|419.17|416.97|419.07|416.87|419.17|416.97|419.07|416.87|0
1638857010000|2021-12-07 06:03:30|419.27|417.07|419.07|416.87|419.27|417.07|418.87|416.67|0
1638857020000|2021-12-07 06:03:40|419.27|417.07|419.27|417.07|419.27|417.07|419.17|416.97|0
1638857030000|2021-12-07 06:03:50|419.17|416.97|419.17|416.97|419.17|416.97|419.07|416.87|0
1638857040000|2021-12-07 06:04:00|419.27|417.07|419.07|416.87|419.27|417.07|419.07|416.87|0
1638857050000|2021-12-07 06:04:10|418.66|416.46|418.66|416.46|418.66|416.46|418.46|416.26|0
1638857060000|2021-12-07 06:04:20|418.87|416.67|419.27|417.07|419.27|417.07|418.87|416.67|0
1638857070000|2021-12-07 06:04:30|419.17|416.97|419.17|416.97|419.17|416.97|419.17|416.97|0
1638857080000|2021-12-07 06:04:40|419.27|417.07|419.07|416.87|419.27|417.07|419.07|416.87|0
1638857090000|2021-12-07 06:04:50|418.96|416.76|419.07|416.87|419.07|416.87|418.87|416.67|0
1638857100000|2021-12-07 06:05:00|418.87|416.67|419.07|416.87|419.07|416.87|418.87|416.67|0
1638857110000|2021-12-07 06:05:10|419.27|417.07|419.07|416.87|419.27|417.07|419.07|416.87|0
1638857120000|2021-12-07 06:05:20|419.16|416.96|419.47|417.27|419.47|417.27|419.16|416.96|0
1638857130000|2021-12-07 06:05:30|419.27|417.07|419.88|417.68|419.88|417.68|419.27|417.07|0
1638857140000|2021-12-07 06:05:40|419.77|417.57|419.67|417.47|419.88|417.68|419.67|417.47|0
1638857150000|2021-12-07 06:05:50|419.88|417.68|420.08|417.88|420.08|417.88|419.88|417.68|0
1638857160000|2021-12-07 06:06:00|420.28|418.08|420.28|418.08|420.28|418.08|420.08|417.88|0
1638857170000|2021-12-07 06:06:10|420.08|417.88|419.67|417.47|420.08|417.88|419.67|417.47|0
1638857180000|2021-12-07 06:06:20|419.47|417.27|419.37|417.17|419.47|417.27|419.27|417.07|0
1638857190000|2021-12-07 06:06:30|419.57|417.37|419.67|417.47|419.67|417.47|419.57|417.37|0
1638857200000|2021-12-07 06:06:40|419.77|417.57|419.87|417.67|419.87|417.67|419.77|417.57|0
1638857210000|2021-12-07 06:06:50|419.77|417.57|419.87|417.67|419.87|417.67|419.77|417.57|0
1638857220000|2021-12-07 06:07:00|419.77|417.57|419.57|417.37|419.77|417.57|419.47|417.27|0
1638857230000|2021-12-07 06:07:10|419.67|417.47|419.47|417.27|419.67|417.47|419.36|417.16|0
1638857240000|2021-12-07 06:07:20|419.36|417.16|419.36|417.16|419.36|417.16|419.36|417.16|0
1638857250000|2021-12-07 06:07:30|418.86|416.66|419.16|416.96|419.16|416.96|418.86|416.66|0
1638857260000|2021-12-07 06:07:40|419.27|417.07|419.36|417.16|419.47|417.27|419.27|417.07|0
1638857270000|2021-12-07 06:07:50|419.47|417.27|419.36|417.16|419.47|417.27|419.36|417.16|0
1638857280000|2021-12-07 06:08:00|419.47|417.27|419.47|417.27|419.47|417.27|419.47|417.27|0
1638857290000|2021-12-07 06:08:10|419.87|417.67|420.28|418.08|420.28|418.08|419.77|417.57|0
1638857300000|2021-12-07 06:08:20|420.17|417.97|419.87|417.67|420.17|417.97|419.87|417.67|0
1638857310000|2021-12-07 06:08:30|420.08|417.88|419.97|417.77|420.08|417.88|419.87|417.67|0
1638857320000|2021-12-07 06:08:40|420.07|417.87|419.97|417.77|420.07|417.87|419.87|417.67|0
1638857330000|2021-12-07 06:08:50|420.07|417.87|419.87|417.67|420.07|417.87|419.87|417.67|0
1638857340000|2021-12-07 06:09:00|419.77|417.57|419.77|417.57|419.87|417.67|419.67|417.47|0
1638857350000|2021-12-07 06:09:10|419.67|417.47|419.36|417.16|419.67|417.47|419.36|417.16|0
1638857360000|2021-12-07 06:09:20|419.27|417.07|419.27|417.07|419.47|417.27|419.27|417.07|0
1638857370000|2021-12-07 06:09:30|419.36|417.16|419.36|417.16|419.36|417.16|419.27|417.07|0
1638857380000|2021-12-07 06:09:40|419.27|417.07|419.27|417.07|419.27|417.07|419.27|417.07|0
1638857390000|2021-12-07 06:09:50|419.26|417.06|419.26|417.06|419.26|417.06|419.26|417.06|0
1638857400000|2021-12-07 06:10:00|419.06|416.86|419.26|417.06|419.26|417.06|419.06|416.86|0
1638857410000|2021-12-07 06:10:10|419.06|416.86|419.06|416.86|419.06|416.86|419.06|416.86|0
1638857420000|2021-12-07 06:10:20|419.16|416.96|419.06|416.86|419.16|416.96|418.96|416.76|0
1638857430000|2021-12-07 06:10:30|419.16|416.96|418.96|416.76|419.16|416.96|418.96|416.76|0
1638857440000|2021-12-07 06:10:40|419.06|416.86|419.06|416.86|419.16|416.96|419.06|416.86|0
1638857450000|2021-12-07 06:10:50|419.16|416.96|419.06|416.86|419.16|416.96|419.06|416.86|0
1638857460000|2021-12-07 06:11:00|419.26|417.06|419.26|417.06|419.26|417.06|419.26|417.06|0
1638857470000|2021-12-07 06:11:10|419.06|416.86|419.06|416.86|419.06|416.86|419.06|416.86|0
1638857480000|2021-12-07 06:11:20|418.86|416.66|419.06|416.86|419.06|416.86|418.86|416.66|0
1638857490000|2021-12-07 06:11:30|419.16|416.96|419.26|417.06|419.26|417.06|419.16|416.96|0
1638857500000|2021-12-07 06:11:40|419.67|417.47|419.47|417.27|419.67|417.47|419.47|417.27|0
1638857510000|2021-12-07 06:11:50|419.67|417.47|419.67|417.47|419.76|417.56|419.67|417.47|0
1638857520000|2021-12-07 06:12:00|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1638857530000|2021-12-07 06:12:10|419.76|417.56|419.76|417.56|419.76|417.56|419.67|417.47|0
1638857540000|2021-12-07 06:12:20|419.87|417.67|420.07|417.87|420.07|417.87|419.87|417.67|0
1638857550000|2021-12-07 06:12:30|420.17|417.97|420.27|418.07|420.27|418.07|420.17|417.97|0
1638857560000|2021-12-07 06:12:40|420.07|417.87|420.27|418.07|420.27|418.07|420.07|417.87|0
1638857580000|2021-12-07 06:13:00|420.48|418.28|420.37|418.17|420.48|418.28|420.37|418.17|0
1638857590000|2021-12-07 06:13:10|420.27|418.07|420.07|417.87|420.27|418.07|420.07|417.87|0
1638857600000|2021-12-07 06:13:20|420.17|417.97|420.17|417.97|420.17|417.97|420.07|417.87|0
1638857610000|2021-12-07 06:13:30|420.27|418.07|420.47|418.27|420.47|418.27|420.27|418.07|0
1638857620000|2021-12-07 06:13:40|420.57|418.37|420.47|418.27|420.57|418.37|420.47|418.27|0
1638857640000|2021-12-07 06:14:00|420.68|418.48|420.17|417.97|420.68|418.48|420.17|417.97|0
1638857650000|2021-12-07 06:14:10|420.07|417.87|419.67|417.47|420.07|417.87|419.67|417.47|0
1638857660000|2021-12-07 06:14:20|419.87|417.67|419.87|417.67|419.87|417.67|419.66|417.46|0
1638857670000|2021-12-07 06:14:30|419.66|417.46|419.87|417.67|419.87|417.67|419.66|417.46|0
1638857680000|2021-12-07 06:14:40|419.66|417.46|419.66|417.46|419.76|417.56|419.66|417.46|0
1638857690000|2021-12-07 06:14:50|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1638857700000|2021-12-07 06:15:00|419.66|417.46|419.96|417.76|419.96|417.76|419.66|417.46|0
1638857710000|2021-12-07 06:15:10|419.87|417.67|420.17|417.97|420.27|418.07|419.87|417.67|0
1638857730000|2021-12-07 06:15:30|420.27|418.07|420.07|417.87|420.27|418.07|420.07|417.87|0
1638857740000|2021-12-07 06:15:40|419.96|417.76|419.66|417.46|419.96|417.76|419.46|417.26|0
1638857750000|2021-12-07 06:15:50|419.46|417.26|419.66|417.46|419.66|417.46|419.46|417.26|0
1638857760000|2021-12-07 06:16:00|419.46|417.26|419.76|417.56|419.76|417.56|419.26|417.06|0
1638857770000|2021-12-07 06:16:10|419.66|417.46|419.66|417.46|419.66|417.46|419.66|417.46|0
1638857790000|2021-12-07 06:16:30|419.96|417.76|419.96|417.76|419.96|417.76|419.96|417.76|0
1638857800000|2021-12-07 06:16:40|419.86|417.66|419.86|417.66|419.96|417.76|419.86|417.66|0
1638857810000|2021-12-07 06:16:50|419.96|417.76|420.07|417.87|420.07|417.87|419.96|417.76|0
1638857820000|2021-12-07 06:17:00|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1638857830000|2021-12-07 06:17:10|420.47|418.27|419.96|417.76|420.47|418.27|419.96|417.76|0
1638857840000|2021-12-07 06:17:20|420.07|417.87|419.86|417.66|420.07|417.87|419.86|417.66|0
1638857850000|2021-12-07 06:17:30|419.96|417.76|420.07|417.87|420.07|417.87|419.96|417.76|0
1638857860000|2021-12-07 06:17:40|420.27|418.07|420.37|418.17|420.37|418.17|420.27|418.07|0
1638857870000|2021-12-07 06:17:50|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1638857880000|2021-12-07 06:18:00|420.16|417.96|420.27|418.07|420.27|418.07|420.16|417.96|0
1638857890000|2021-12-07 06:18:10|420.16|417.96|420.16|417.96|420.16|417.96|420.16|417.96|0
1638857900000|2021-12-07 06:18:20|420.47|418.27|420.67|418.47|420.67|418.47|420.47|418.27|0
1638857910000|2021-12-07 06:18:30|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1638857930000|2021-12-07 06:18:50|420.16|417.96|420.16|417.96|420.27|418.07|420.16|417.96|0
1638857940000|2021-12-07 06:19:00|420.06|417.86|420.16|417.96|420.16|417.96|419.96|417.76|0
1638857950000|2021-12-07 06:19:10|419.96|417.76|420.06|417.86|420.06|417.86|419.86|417.66|0
1638857960000|2021-12-07 06:19:20|419.96|417.76|419.86|417.66|419.96|417.76|419.86|417.66|0
1638857980000|2021-12-07 06:19:40|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1638857990000|2021-12-07 06:19:50|420.47|418.27|420.36|418.16|420.47|418.27|420.36|418.16|0
1638858000000|2021-12-07 06:20:00|420.27|418.07|420.36|418.16|420.57|418.37|420.27|418.07|0
1638858010000|2021-12-07 06:20:10|420.47|418.27|420.47|418.27|420.47|418.27|420.47|418.27|0
1638858020000|2021-12-07 06:20:20|420.36|418.16|420.36|418.16|420.36|418.16|420.36|418.16|0
1638858030000|2021-12-07 06:20:30|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1638858040000|2021-12-07 06:20:40|420.16|417.96|420.06|417.86|420.16|417.96|420.06|417.86|0
1638858060000|2021-12-07 06:21:00|419.96|417.76|420.47|418.27|420.47|418.27|419.96|417.76|0
1638858070000|2021-12-07 06:21:10|420.67|418.47|420.47|418.27|420.67|418.47|420.47|418.27|0
1638858080000|2021-12-07 06:21:20|420.67|418.47|420.87|418.67|420.87|418.67|420.67|418.47|0
1638858120000|2021-12-07 06:22:00|420.97|418.77|421.07|418.87|421.07|418.87|420.97|418.77|0
1638858130000|2021-12-07 06:22:10|420.97|418.77|420.87|418.67|420.97|418.77|420.87|418.67|0
1638858140000|2021-12-07 06:22:20|421.28|419.08|421.28|419.08|421.28|419.08|421.28|419.08|0
1638858160000|2021-12-07 06:22:40|421.48|419.28|421.48|419.28|421.48|419.28|421.48|419.28|0
1638858170000|2021-12-07 06:22:50|421.28|419.08|421.48|419.28|421.48|419.28|421.28|419.08|0
1638858180000|2021-12-07 06:23:00|421.28|419.08|421.28|419.08|421.28|419.08|421.28|419.08|0
1638858200000|2021-12-07 06:23:20|421.27|419.07|421.48|419.28|421.48|419.28|421.27|419.07|0
1638858210000|2021-12-07 06:23:30|421.27|419.07|421.27|419.07|421.27|419.07|421.27|419.07|0
1638858220000|2021-12-07 06:23:40|421.17|418.97|421.27|419.07|421.27|419.07|421.17|418.97|0
1638858230000|2021-12-07 06:23:50|421.07|418.87|421.07|418.87|421.07|418.87|421.07|418.87|0
1638858240000|2021-12-07 06:24:00|421.17|418.97|421.27|419.07|421.27|419.07|421.17|418.97|0
1638858260000|2021-12-07 06:24:20|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1638858270000|2021-12-07 06:24:30|421.07|418.87|421.07|418.87|421.07|418.87|421.07|418.87|0
1638858280000|2021-12-07 06:24:40|420.87|418.67|420.87|418.67|420.87|418.67|420.87|418.67|0
1638858290000|2021-12-07 06:24:50|420.67|418.47|420.67|418.47|420.67|418.47|420.67|418.47|0
1638858300000|2021-12-07 06:25:00|420.87|418.67|420.87|418.67|420.87|418.67|420.87|418.67|0
1638858310000|2021-12-07 06:25:10|420.67|418.47|420.76|418.56|420.76|418.56|420.67|418.47|0
1638858320000|2021-12-07 06:25:20|420.67|418.47|420.67|418.47|420.87|418.67|420.67|418.47|0
1638858330000|2021-12-07 06:25:30|420.76|418.56|420.67|418.47|420.76|418.56|420.67|418.47|0
1638858350000|2021-12-07 06:25:50|420.46|418.26|420.67|418.47|420.67|418.47|420.46|418.26|0
1638858370000|2021-12-07 06:26:10|420.46|418.26|420.46|418.26|420.46|418.26|420.46|418.26|0
1638858380000|2021-12-07 06:26:20|420.06|417.86|420.26|418.06|420.26|418.06|420.06|417.86|0
1638858400000|2021-12-07 06:26:40|420.36|418.16|420.36|418.16|420.36|418.16|420.36|418.16|0
1638858410000|2021-12-07 06:26:50|420.26|418.06|420.26|418.06|420.26|418.06|420.26|418.06|0
1638858430000|2021-12-07 06:27:10|420.06|417.86|420.06|417.86|420.06|417.86|420.06|417.86|0
1638858440000|2021-12-07 06:27:20|420.15|417.95|420.06|417.86|420.15|417.95|420.06|417.86|0
1638858460000|2021-12-07 06:27:40|419.85|417.65|419.85|417.65|419.85|417.65|419.85|417.65|0
1638858470000|2021-12-07 06:27:50|419.65|417.45|419.95|417.75|419.95|417.75|419.65|417.45|0
1638858480000|2021-12-07 06:28:00|419.85|417.65|419.85|417.65|419.85|417.65|419.85|417.65|0
1638858490000|2021-12-07 06:28:10|419.65|417.45|419.65|417.45|419.65|417.45|419.65|417.45|0
1638858520000|2021-12-07 06:28:40|419.75|417.55|419.65|417.45|419.75|417.55|419.65|417.45|0
1638858530000|2021-12-07 06:28:50|419.55|417.35|419.45|417.25|419.55|417.35|419.45|417.25|0
1638858540000|2021-12-07 06:29:00|419.65|417.45|419.55|417.35|419.65|417.45|419.55|417.35|0
1638858550000|2021-12-07 06:29:10|419.65|417.45|420.06|417.86|420.06|417.86|419.65|417.45|0
1638858560000|2021-12-07 06:29:20|420.05|417.85|420.05|417.85|420.05|417.85|420.05|417.85|0
1638858570000|2021-12-07 06:29:30|419.85|417.65|419.85|417.65|419.85|417.65|419.85|417.65|0
1638858590000|2021-12-07 06:29:50|419.65|417.45|419.45|417.25|419.65|417.45|419.45|417.25|0
1638858600000|2021-12-07 06:30:00|419.54|417.34|419.54|417.34|419.65|417.45|419.54|417.34|0
1638858610000|2021-12-07 06:30:10|419.45|417.25|419.65|417.45|419.65|417.45|419.45|417.25|0
1638858630000|2021-12-07 06:30:30|419.85|417.65|420.26|418.06|420.26|418.06|419.85|417.65|0
1638858640000|2021-12-07 06:30:40|420.46|418.26|420.26|418.06|420.46|418.26|420.26|418.06|0
1638858650000|2021-12-07 06:30:50|420.35|418.15|420.26|418.06|420.35|418.15|420.26|418.06|0
1638858660000|2021-12-07 06:31:00|420.35|418.15|420.46|418.26|420.46|418.26|420.26|418.06|0
1638858670000|2021-12-07 06:31:10|420.26|418.06|420.05|417.85|420.26|418.06|419.95|417.75|0
1638858690000|2021-12-07 06:31:30|420.26|418.06|420.26|418.06|420.46|418.26|420.26|418.06|0
1638858700000|2021-12-07 06:31:40|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638858720000|2021-12-07 06:32:00|420.46|418.26|420.46|418.26|420.46|418.26|420.46|418.26|0
1638858730000|2021-12-07 06:32:10|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638858740000|2021-12-07 06:32:20|420.05|417.85|420.15|417.95|420.15|417.95|420.05|417.85|0
1638858750000|2021-12-07 06:32:30|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638858760000|2021-12-07 06:32:40|420.35|418.15|420.46|418.26|420.46|418.26|420.35|418.15|0
1638858770000|2021-12-07 06:32:50|420.35|418.15|420.35|418.15|420.35|418.15|420.35|418.15|0
1638858780000|2021-12-07 06:33:00|420.46|418.26|420.46|418.26|420.46|418.26|420.46|418.26|0
1638858790000|2021-12-07 06:33:10|420.35|418.15|420.46|418.26|420.46|418.26|420.35|418.15|0
1638858810000|2021-12-07 06:33:30|420.35|418.15|420.05|417.85|420.35|418.15|420.05|417.85|0
1638858820000|2021-12-07 06:33:40|419.85|417.65|419.85|417.65|419.85|417.65|419.85|417.65|0
1638858830000|2021-12-07 06:33:50|419.95|417.75|419.95|417.75|419.95|417.75|419.95|417.75|0
1638858840000|2021-12-07 06:34:00|419.85|417.65|420.05|417.85|420.05|417.85|419.85|417.65|0
1638858850000|2021-12-07 06:34:10|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638858860000|2021-12-07 06:34:20|420.05|417.85|420.05|417.85|420.05|417.85|420.05|417.85|0
1638858870000|2021-12-07 06:34:30|419.94|417.74|420.05|417.85|420.05|417.85|419.94|417.74|0
1638858900000|2021-12-07 06:35:00|419.85|417.65|420.05|417.85|420.05|417.85|419.85|417.65|0
1638858940000|2021-12-07 06:35:40|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638858950000|2021-12-07 06:35:50|420.15|417.95|420.05|417.85|420.15|417.95|420.05|417.85|0
1638858960000|2021-12-07 06:36:00|419.94|417.74|420.05|417.85|420.05|417.85|419.94|417.74|0
1638858980000|2021-12-07 06:36:20|419.94|417.74|420.05|417.85|420.05|417.85|419.85|417.65|0
1638858990000|2021-12-07 06:36:30|419.85|417.65|419.85|417.65|419.85|417.65|419.85|417.65|0
1638859000000|2021-12-07 06:36:40|419.74|417.54|419.64|417.44|419.74|417.54|419.64|417.44|0
1638859010000|2021-12-07 06:36:50|419.54|417.34|419.64|417.44|419.64|417.44|419.54|417.34|0
1638859020000|2021-12-07 06:37:00|419.85|417.65|419.64|417.44|419.85|417.65|419.64|417.44|0
1638859030000|2021-12-07 06:37:10|419.54|417.34|419.64|417.44|419.64|417.44|419.54|417.34|0
1638859040000|2021-12-07 06:37:20|419.74|417.54|419.74|417.54|419.74|417.54|419.64|417.44|0
1638859050000|2021-12-07 06:37:30|419.64|417.44|419.84|417.64|419.84|417.64|419.64|417.44|0
1638859070000|2021-12-07 06:37:50|419.64|417.44|419.64|417.44|419.64|417.44|419.64|417.44|0
1638859080000|2021-12-07 06:38:00|419.84|417.64|419.84|417.64|419.84|417.64|419.84|417.64|0
1638859090000|2021-12-07 06:38:10|419.94|417.74|420.14|417.94|420.14|417.94|419.94|417.74|0
1638859100000|2021-12-07 06:38:20|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638859110000|2021-12-07 06:38:30|420.45|418.25|420.45|418.25|420.65|418.45|420.45|418.25|0
1638859120000|2021-12-07 06:38:40|420.25|418.05|420.25|418.05|420.35|418.15|420.25|418.05|0
1638859130000|2021-12-07 06:38:50|420.45|418.25|420.45|418.25|420.45|418.25|420.45|418.25|0
1638859190000|2021-12-07 06:39:50|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638859200000|2021-12-07 06:40:00|420.45|418.25|420.45|418.25|420.45|418.25|420.45|418.25|0
1638859220000|2021-12-07 06:40:20|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1638859230000|2021-12-07 06:40:30|420.45|418.25|420.45|418.25|420.45|418.25|420.45|418.25|0
1638859260000|2021-12-07 06:41:00|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1638859270000|2021-12-07 06:41:10|420.85|418.65|420.45|418.25|420.85|418.65|420.45|418.25|0
1638859280000|2021-12-07 06:41:20|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1638859300000|2021-12-07 06:41:40|420.54|418.34|421.05|418.85|421.05|418.85|420.54|418.34|0
1638859310000|2021-12-07 06:41:50|420.85|418.65|420.85|418.65|420.85|418.65|420.75|418.55|0
1638859320000|2021-12-07 06:42:00|420.75|418.55|421.05|418.85|421.05|418.85|420.75|418.55|0
1638859330000|2021-12-07 06:42:10|421.26|419.06|421.26|419.06|421.46|419.26|421.26|419.06|0
1638859340000|2021-12-07 06:42:20|421.05|418.85|421.15|418.95|421.15|418.95|421.05|418.85|0
1638859350000|2021-12-07 06:42:30|421.26|419.06|421.05|418.85|421.26|419.06|421.05|418.85|0
1638859360000|2021-12-07 06:42:40|420.85|418.65|420.95|418.75|420.95|418.75|420.85|418.65|0
1638859370000|2021-12-07 06:42:50|420.85|418.65|420.95|418.75|420.95|418.75|420.85|418.65|0
1638859380000|2021-12-07 06:43:00|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1638859390000|2021-12-07 06:43:10|421.05|418.85|421.05|418.85|421.05|418.85|421.05|418.85|0
1638859400000|2021-12-07 06:43:20|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1638859420000|2021-12-07 06:43:40|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1638859430000|2021-12-07 06:43:50|420.85|418.65|420.95|418.75|420.95|418.75|420.85|418.65|0
1638859440000|2021-12-07 06:44:00|420.85|418.65|420.65|418.45|420.85|418.65|420.65|418.45|0
1638859450000|2021-12-07 06:44:10|420.45|418.25|420.45|418.25|420.45|418.25|420.45|418.25|0
1638859460000|2021-12-07 06:44:20|420.44|418.24|420.34|418.14|420.44|418.24|420.34|418.14|0
1638859470000|2021-12-07 06:44:30|420.24|418.04|420.44|418.24|420.44|418.24|420.24|418.04|0
1638859480000|2021-12-07 06:44:40|420.34|418.14|420.44|418.24|420.44|418.24|420.34|418.14|0
1638859490000|2021-12-07 06:44:50|420.34|418.14|420.44|418.24|420.44|418.24|420.34|418.14|0
1638859500000|2021-12-07 06:45:00|420.65|418.45|420.24|418.04|420.65|418.45|420.24|418.04|0
1638859510000|2021-12-07 06:45:10|420.14|417.94|420.24|418.04|420.24|418.04|420.14|417.94|0
1638859520000|2021-12-07 06:45:20|420.14|417.94|420.74|418.54|420.74|418.54|420.14|417.94|0
1638859530000|2021-12-07 06:45:30|420.65|418.45|420.85|418.65|420.85|418.65|420.65|418.45|0
1638859550000|2021-12-07 06:45:50|420.95|418.75|421.15|418.95|421.15|418.95|420.95|418.75|0
1638859560000|2021-12-07 06:46:00|421.05|418.85|421.05|418.85|421.05|418.85|421.05|418.85|0
1638859570000|2021-12-07 06:46:10|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1638859580000|2021-12-07 06:46:20|421.05|418.85|421.05|418.85|421.05|418.85|421.05|418.85|0
1638859590000|2021-12-07 06:46:30|421.25|419.05|421.66|419.46|421.66|419.46|421.25|419.05|0
1638859600000|2021-12-07 06:46:40|421.45|419.25|421.66|419.46|421.66|419.46|421.45|419.25|0
1638859610000|2021-12-07 06:46:50|421.45|419.25|421.05|418.85|421.45|419.25|421.05|418.85|0
1638859620000|2021-12-07 06:47:00|420.94|418.74|421.05|418.85|421.05|418.85|420.94|418.74|0
1638859630000|2021-12-07 06:47:10|421.15|418.95|421.25|419.05|421.25|419.05|421.15|418.95|0
1638859640000|2021-12-07 06:47:20|421.05|418.85|421.05|418.85|421.05|418.85|421.05|418.85|0
1638859650000|2021-12-07 06:47:30|420.85|418.65|420.74|418.54|420.85|418.65|420.74|418.54|0
1638859660000|2021-12-07 06:47:40|420.85|418.65|420.74|418.54|420.85|418.65|420.74|418.54|0
1638859670000|2021-12-07 06:47:50|420.85|418.65|421.05|418.85|421.05|418.85|420.85|418.65|0
1638859680000|2021-12-07 06:48:00|420.94|418.74|420.94|418.74|421.05|418.85|420.94|418.74|0
1638859690000|2021-12-07 06:48:10|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1638859700000|2021-12-07 06:48:20|420.74|418.54|420.74|418.54|420.74|418.54|420.74|418.54|0
1638859710000|2021-12-07 06:48:30|420.64|418.44|420.85|418.65|420.85|418.65|420.64|418.44|0
1638859740000|2021-12-07 06:49:00|420.64|418.44|420.74|418.54|420.74|418.54|420.64|418.44|0
1638859750000|2021-12-07 06:49:10|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1638859760000|2021-12-07 06:49:20|420.84|418.64|421.05|418.85|421.05|418.85|420.84|418.64|0
1638859770000|2021-12-07 06:49:30|420.84|418.64|420.84|418.64|420.84|418.64|420.84|418.64|0
1638859780000|2021-12-07 06:49:40|421.05|418.85|421.05|418.85|421.05|418.85|421.05|418.85|0
1638859810000|2021-12-07 06:50:10|420.84|418.64|421.05|418.85|421.05|418.85|420.84|418.64|0
1638859820000|2021-12-07 06:50:20|420.94|418.74|420.84|418.64|420.94|418.74|420.84|418.64|0
1638859830000|2021-12-07 06:50:30|420.74|418.54|420.74|418.54|420.74|418.54|420.74|418.54|0
1638859840000|2021-12-07 06:50:40|420.64|418.44|420.84|418.64|420.84|418.64|420.64|418.44|0
1638859850000|2021-12-07 06:50:50|420.64|418.44|420.84|418.64|420.84|418.64|420.64|418.44|0
1638859860000|2021-12-07 06:51:00|421.25|419.05|421.45|419.25|421.45|419.25|421.25|419.05|0
1638859870000|2021-12-07 06:51:10|421.55|419.35|421.45|419.25|421.55|419.35|421.45|419.25|0
1638859880000|2021-12-07 06:51:20|421.55|419.35|421.86|419.66|421.86|419.66|421.55|419.35|0
1638859890000|2021-12-07 06:51:30|421.65|419.45|421.75|419.55|421.75|419.55|421.65|419.45|0
1638859900000|2021-12-07 06:51:40|421.65|419.45|421.86|419.66|421.86|419.66|421.65|419.45|0
1638859910000|2021-12-07 06:51:50|422.26|420.06|422.26|420.06|422.26|420.06|422.26|420.06|0
1638859920000|2021-12-07 06:52:00|422.15|419.95|422.46|420.26|422.46|420.26|422.15|419.95|0
1638859930000|2021-12-07 06:52:10|422.26|420.06|422.26|420.06|422.26|420.06|422.26|420.06|0
1638859940000|2021-12-07 06:52:20|422.36|420.16|422.26|420.06|422.36|420.16|422.26|420.06|0
1638859950000|2021-12-07 06:52:30|422.06|419.86|422.15|419.95|422.15|419.95|422.06|419.86|0
1638859960000|2021-12-07 06:52:40|422.26|420.06|422.46|420.26|422.46|420.26|422.26|420.06|0
1638859970000|2021-12-07 06:52:50|422.56|420.36|422.56|420.36|422.56|420.36|422.56|420.36|0
1638859980000|2021-12-07 06:53:00|422.66|420.46|423.07|420.87|423.07|420.87|422.66|420.46|0
1638859990000|2021-12-07 06:53:10|422.66|420.46|422.66|420.46|422.66|420.46|422.66|420.46|0
1638860010000|2021-12-07 06:53:30|422.46|420.26|422.46|420.26|422.46|420.26|422.46|420.26|0
1638860020000|2021-12-07 06:53:40|422.66|420.46|422.76|420.56|422.76|420.56|422.66|420.46|0
1638860030000|2021-12-07 06:53:50|422.66|420.46|422.46|420.26|422.66|420.46|422.46|420.26|0
1638860040000|2021-12-07 06:54:00|422.26|420.06|422.26|420.06|422.26|420.06|422.26|420.06|0
1638860050000|2021-12-07 06:54:10|422.46|420.26|422.46|420.26|422.46|420.26|422.46|420.26|0
1638860060000|2021-12-07 06:54:20|422.56|420.36|422.56|420.36|422.66|420.46|422.56|420.36|0
1638860070000|2021-12-07 06:54:30|422.66|420.46|422.66|420.46|422.66|420.46|422.66|420.46|0
1638860080000|2021-12-07 06:54:40|422.56|420.36|422.56|420.36|422.56|420.36|422.56|420.36|0
1638860090000|2021-12-07 06:54:50|422.46|420.26|422.56|420.36|422.56|420.36|422.46|420.26|0
1638860100000|2021-12-07 06:55:00|422.46|420.26|422.26|420.06|422.46|420.26|422.26|420.06|0
1638860120000|2021-12-07 06:55:20|422.05|419.85|422.15|419.95|422.15|419.95|422.05|419.85|0
1638860130000|2021-12-07 06:55:30|422.26|420.06|422.05|419.85|422.26|420.06|422.05|419.85|0
1638860140000|2021-12-07 06:55:40|421.85|419.65|421.85|419.65|421.85|419.65|421.85|419.65|0
1638860150000|2021-12-07 06:55:50|422.05|419.85|421.85|419.65|422.05|419.85|421.85|419.65|0
1638860160000|2021-12-07 06:56:00|422.05|419.85|422.05|419.85|422.05|419.85|421.85|419.65|0
1638860170000|2021-12-07 06:56:10|421.85|419.65|421.85|419.65|421.85|419.65|421.85|419.65|0
1638860180000|2021-12-07 06:56:20|421.95|419.75|422.05|419.85|422.05|419.85|421.95|419.75|0
1638860190000|2021-12-07 06:56:30|421.85|419.65|421.85|419.65|421.85|419.65|421.85|419.65|0
1638860210000|2021-12-07 06:56:50|421.65|419.45|421.65|419.45|421.65|419.45|421.65|419.45|0
1638860220000|2021-12-07 06:57:00|421.74|419.54|421.65|419.45|421.74|419.54|421.65|419.45|0
1638860230000|2021-12-07 06:57:10|421.74|419.54|421.85|419.65|421.85|419.65|421.74|419.54|0
1638860240000|2021-12-07 06:57:20|421.65|419.45|421.24|419.04|421.65|419.45|421.24|419.04|0
1638860260000|2021-12-07 06:57:40|421.34|419.14|421.44|419.24|421.44|419.24|421.24|419.04|0
1638860270000|2021-12-07 06:57:50|421.24|419.04|421.44|419.24|421.44|419.24|421.24|419.04|0
1638860290000|2021-12-07 06:58:10|421.24|419.04|421.14|418.94|421.24|419.04|421.14|418.94|0
1638860300000|2021-12-07 06:58:20|421.24|419.04|421.14|418.94|421.24|419.04|421.14|418.94|0
1638860310000|2021-12-07 06:58:30|421.44|419.24|421.44|419.24|421.44|419.24|421.44|419.24|0
1638860320000|2021-12-07 06:58:40|421.24|419.04|421.24|419.04|421.24|419.04|421.24|419.04|0
1638860330000|2021-12-07 06:58:50|421.04|418.84|421.24|419.04|421.24|419.04|421.04|418.84|0
1638860340000|2021-12-07 06:59:00|421.04|418.84|421.04|418.84|421.04|418.84|421.04|418.84|0
1638860350000|2021-12-07 06:59:10|421.14|418.94|421.13|418.93|421.24|419.04|421.13|418.93|0
1638860360000|2021-12-07 06:59:20|421.04|418.84|421.04|418.84|421.04|418.84|421.04|418.84|0
1638860370000|2021-12-07 06:59:30|421.13|418.93|421.04|418.84|421.13|418.93|421.04|418.84|0
1638860380000|2021-12-07 06:59:40|421.24|419.04|421.24|419.04|421.24|419.04|421.24|419.04|0
1638860390000|2021-12-07 06:59:50|421.04|418.84|421.85|419.65|421.85|419.65|421.04|418.84|0
1638860400000|2021-12-07 07:00:00|422.05|419.85|422.25|420.05|422.46|420.26|422.05|419.85|0
1638860410000|2021-12-07 07:00:10|422.46|420.26|422.66|420.46|422.66|420.46|422.35|420.15|0
1638860420000|2021-12-07 07:00:20|422.45|420.25|422.66|420.46|422.66|420.46|422.45|420.25|0
1638860430000|2021-12-07 07:00:30|422.45|420.25|421.64|419.44|422.45|420.25|421.64|419.44|0
1638860440000|2021-12-07 07:00:40|421.44|419.24|421.44|419.24|421.64|419.44|421.44|419.24|0
1638860450000|2021-12-07 07:00:50|421.64|419.44|421.24|419.04|421.64|419.44|421.24|419.04|0
1638860460000|2021-12-07 07:01:00|421.44|419.24|421.44|419.24|421.64|419.44|421.44|419.24|0
1638860470000|2021-12-07 07:01:10|421.64|419.44|421.24|419.04|421.64|419.44|421.24|419.04|0
1638860480000|2021-12-07 07:01:20|421.44|419.24|421.44|419.24|421.44|419.24|421.24|419.04|0
1638860490000|2021-12-07 07:01:30|421.34|419.14|421.44|419.24|421.44|419.24|421.34|419.14|0
1638860500000|2021-12-07 07:01:40|421.24|419.04|421.34|419.14|421.44|419.24|421.24|419.04|0
1638860510000|2021-12-07 07:01:50|421.44|419.24|421.44|419.24|421.44|419.24|421.44|419.24|0
1638860520000|2021-12-07 07:02:00|422.25|420.05|421.74|419.54|422.25|420.05|421.74|419.54|0
1638860530000|2021-12-07 07:02:10|421.64|419.44|421.64|419.44|421.85|419.65|421.64|419.44|0
1638860540000|2021-12-07 07:02:20|421.44|419.24|421.44|419.24|421.44|419.24|421.44|419.24|0
1638860550000|2021-12-07 07:02:30|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1638860560000|2021-12-07 07:02:40|422.45|420.25|422.45|420.25|422.45|420.25|422.45|420.25|0
1638860570000|2021-12-07 07:02:50|422.66|420.46|422.66|420.46|422.66|420.46|422.66|420.46|0
1638860580000|2021-12-07 07:03:00|422.86|420.66|422.65|420.45|422.86|420.66|422.45|420.25|0
1638860590000|2021-12-07 07:03:10|422.86|420.66|422.86|420.66|422.86|420.66|422.75|420.55|0
1638860600000|2021-12-07 07:03:20|422.75|420.55|423.26|421.06|423.26|421.06|422.75|420.55|0
1638860610000|2021-12-07 07:03:30|423.47|421.27|423.47|421.27|423.47|421.27|423.47|421.27|0
1638860620000|2021-12-07 07:03:40|423.56|421.36|423.26|421.06|423.56|421.36|423.26|421.06|0
1638860630000|2021-12-07 07:03:50|423.47|421.27|423.67|421.47|423.67|421.47|423.47|421.27|0
1638860640000|2021-12-07 07:04:00|423.87|421.67|424.58|422.38|424.98|422.78|423.87|421.67|0
1638860650000|2021-12-07 07:04:10|424.48|422.28|424.37|422.17|424.48|422.28|424.28|422.08|0
1638860660000|2021-12-07 07:04:20|424.68|422.48|424.58|422.38|424.68|422.48|424.58|422.38|0
1638860670000|2021-12-07 07:04:30|424.68|422.48|424.37|422.17|424.68|422.48|424.37|422.17|0
1638860680000|2021-12-07 07:04:40|424.07|421.87|423.87|421.67|424.07|421.87|423.87|421.67|0
1638860690000|2021-12-07 07:04:50|424.07|421.87|424.07|421.87|424.07|421.87|423.87|421.67|0
1638860700000|2021-12-07 07:05:00|424.28|422.08|424.07|421.87|424.28|422.08|424.07|421.87|0
1638860710000|2021-12-07 07:05:10|424.17|421.97|424.07|421.87|424.17|421.97|424.07|421.87|0
1638860720000|2021-12-07 07:05:20|424.17|421.97|424.28|422.08|424.28|422.08|424.17|421.97|0
1638860730000|2021-12-07 07:05:30|424.37|422.17|424.37|422.17|424.37|422.17|424.37|422.17|0
1638860740000|2021-12-07 07:05:40|424.28|422.08|424.28|422.08|424.28|422.08|424.28|422.08|0
1638860750000|2021-12-07 07:05:50|424.07|421.87|424.37|422.17|424.37|422.17|424.07|421.87|0
1638860760000|2021-12-07 07:06:00|423.87|421.67|424.07|421.87|424.07|421.87|423.87|421.67|0
1638860770000|2021-12-07 07:06:10|423.97|421.77|423.87|421.67|424.07|421.87|423.87|421.67|0
1638860780000|2021-12-07 07:06:20|423.67|421.47|423.87|421.67|423.87|421.67|423.67|421.47|0
1638860790000|2021-12-07 07:06:30|424.27|422.07|424.27|422.07|424.27|422.07|424.17|421.97|0
1638860800000|2021-12-07 07:06:40|424.48|422.28|424.68|422.48|424.88|422.68|424.48|422.28|0
1638860810000|2021-12-07 07:06:50|424.78|422.58|424.68|422.48|424.88|422.68|424.68|422.48|0
1638860820000|2021-12-07 07:07:00|424.57|422.37|424.78|422.58|424.88|422.68|424.57|422.37|0
1638860830000|2021-12-07 07:07:10|424.88|422.68|424.98|422.78|424.98|422.78|424.88|422.68|0
1638860840000|2021-12-07 07:07:20|425.09|422.89|424.98|422.78|425.09|422.89|424.88|422.68|0
1638860850000|2021-12-07 07:07:30|425.09|422.89|425.49|423.29|425.49|423.29|425.09|422.89|0
1638860870000|2021-12-07 07:07:50|425.7|423.5|425.49|423.29|425.7|423.5|425.49|423.29|0
1638860880000|2021-12-07 07:08:00|425.7|423.5|425.9|423.7|425.9|423.7|425.7|423.5|0
1638860890000|2021-12-07 07:08:10|425.49|423.29|425.59|423.39|425.7|423.5|425.49|423.29|0
1638860900000|2021-12-07 07:08:20|425.7|423.5|425.49|423.29|425.7|423.5|425.49|423.29|0
1638860910000|2021-12-07 07:08:30|425.79|423.59|425.59|423.39|425.79|423.59|425.49|423.29|0
1638860920000|2021-12-07 07:08:40|425.49|423.29|425.79|423.59|425.79|423.59|425.49|423.29|0
1638860930000|2021-12-07 07:08:50|425.69|423.49|425.79|423.59|425.79|423.59|425.69|423.49|0
1638860940000|2021-12-07 07:09:00|425.9|423.7|426.1|423.9|426.1|423.9|425.79|423.59|0
1638860950000|2021-12-07 07:09:10|425.9|423.7|425.69|423.49|425.9|423.7|425.69|423.49|0
1638860960000|2021-12-07 07:09:20|425.49|423.29|425.08|422.88|425.49|423.29|425.08|422.88|0
1638860970000|2021-12-07 07:09:30|424.98|422.78|425.18|422.98|425.18|422.98|424.98|422.78|0
1638860980000|2021-12-07 07:09:40|425.29|423.09|424.88|422.68|425.29|423.09|424.88|422.68|0
1638860990000|2021-12-07 07:09:50|424.68|422.48|424.68|422.48|424.88|422.68|424.68|422.48|0
1638861000000|2021-12-07 07:10:00|424.57|422.37|424.27|422.07|424.57|422.37|424.27|422.07|0
1638861010000|2021-12-07 07:10:10|424.17|421.97|424.47|422.27|424.47|422.27|424.17|421.97|0
1638861020000|2021-12-07 07:10:20|424.68|422.48|424.68|422.48|424.68|422.48|424.68|422.48|0
1638861030000|2021-12-07 07:10:30|424.57|422.37|424.47|422.27|424.57|422.37|424.47|422.27|0
1638861040000|2021-12-07 07:10:40|424.07|421.87|424.07|421.87|424.07|421.87|423.86|421.66|0
1638861050000|2021-12-07 07:10:50|424.27|422.07|424.27|422.07|424.27|422.07|424.27|422.07|0
1638861070000|2021-12-07 07:11:10|424.16|421.96|424.07|421.87|424.16|421.96|424.07|421.87|0
1638861080000|2021-12-07 07:11:20|424.27|422.07|424.07|421.87|424.27|422.07|424.07|421.87|0
1638861090000|2021-12-07 07:11:30|424.27|422.07|424.27|422.07|424.27|422.07|424.27|422.07|0
1638861100000|2021-12-07 07:11:40|424.07|421.87|424.07|421.87|424.07|421.87|424.07|421.87|0
1638861120000|2021-12-07 07:12:00|423.86|421.66|423.86|421.66|423.86|421.66|423.76|421.56|0
1638861130000|2021-12-07 07:12:10|423.96|421.76|423.66|421.46|423.96|421.76|423.66|421.46|0
1638861140000|2021-12-07 07:12:20|423.76|421.56|423.86|421.66|423.86|421.66|423.66|421.46|0
1638861150000|2021-12-07 07:12:30|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1638861160000|2021-12-07 07:12:40|423.86|421.66|423.66|421.46|423.86|421.66|423.66|421.46|0
1638861170000|2021-12-07 07:12:50|423.25|421.05|423.25|421.05|423.25|421.05|423.25|421.05|0
1638861180000|2021-12-07 07:13:00|423.46|421.26|423.25|421.05|423.46|421.26|423.25|421.05|0
1638861190000|2021-12-07 07:13:10|423.46|421.26|423.35|421.15|423.46|421.26|423.35|421.15|0
1638861200000|2021-12-07 07:13:20|423.46|421.26|423.46|421.26|423.46|421.26|423.46|421.26|0
1638861210000|2021-12-07 07:13:30|423.86|421.66|423.66|421.46|423.86|421.66|423.66|421.46|0
1638861230000|2021-12-07 07:13:50|424.06|421.86|423.76|421.56|424.06|421.86|423.76|421.56|0
1638861240000|2021-12-07 07:14:00|423.66|421.46|423.66|421.46|423.86|421.66|423.66|421.46|0
1638861250000|2021-12-07 07:14:10|423.76|421.56|423.76|421.56|423.76|421.56|423.76|421.56|0
1638861260000|2021-12-07 07:14:20|423.86|421.66|423.86|421.66|423.86|421.66|423.86|421.66|0
1638861270000|2021-12-07 07:14:30|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1638861280000|2021-12-07 07:14:40|423.76|421.56|423.86|421.66|423.86|421.66|423.76|421.56|0
1638861300000|2021-12-07 07:15:00|423.76|421.56|423.66|421.46|423.76|421.56|423.66|421.46|0
1638861310000|2021-12-07 07:15:10|423.86|421.66|423.55|421.35|423.86|421.66|423.45|421.25|0
1638861320000|2021-12-07 07:15:20|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1638861330000|2021-12-07 07:15:30|423.86|421.66|423.66|421.46|423.86|421.66|423.66|421.46|0
1638861350000|2021-12-07 07:15:50|423.86|421.66|423.86|421.66|423.86|421.66|423.86|421.66|0
1638861360000|2021-12-07 07:16:00|423.75|421.55|424.06|421.86|424.06|421.86|423.75|421.55|0
1638861370000|2021-12-07 07:16:10|423.96|421.76|424.06|421.86|424.06|421.86|423.96|421.76|0
1638861380000|2021-12-07 07:16:20|423.86|421.66|423.86|421.66|423.86|421.66|423.86|421.66|0
1638861390000|2021-12-07 07:16:30|423.75|421.55|424.06|421.86|424.06|421.86|423.75|421.55|0
1638861400000|2021-12-07 07:16:40|424.16|421.96|424.16|421.96|424.16|421.96|424.16|421.96|0
1638861410000|2021-12-07 07:16:50|424.47|422.27|424.16|421.96|424.47|422.27|424.16|421.96|0
1638861420000|2021-12-07 07:17:00|424.06|421.86|424.16|421.96|424.16|421.96|424.06|421.86|0
1638861430000|2021-12-07 07:17:10|424.26|422.06|424.26|422.06|424.47|422.27|424.26|422.06|0
1638861440000|2021-12-07 07:17:20|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1638861450000|2021-12-07 07:17:30|424.87|422.67|424.97|422.77|425.08|422.88|424.87|422.67|0
1638861460000|2021-12-07 07:17:40|424.87|422.67|425.08|422.88|425.08|422.88|424.87|422.67|0
1638861470000|2021-12-07 07:17:50|424.97|422.77|425.28|423.08|425.28|423.08|424.87|422.67|0
1638861480000|2021-12-07 07:18:00|425.48|423.28|425.28|423.08|425.48|423.28|425.28|423.08|0
1638861490000|2021-12-07 07:18:10|425.38|423.18|425.38|423.18|425.38|423.18|425.28|423.08|0
1638861500000|2021-12-07 07:18:20|425.48|423.28|425.48|423.28|425.48|423.28|425.48|423.28|0
1638861510000|2021-12-07 07:18:30|425.69|423.49|425.48|423.28|425.69|423.49|425.48|423.28|0
1638861520000|2021-12-07 07:18:40|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1638861530000|2021-12-07 07:18:50|425.38|423.18|425.08|422.88|425.38|423.18|425.08|422.88|0
1638861540000|2021-12-07 07:19:00|425.38|423.18|425.48|423.28|425.48|423.28|425.38|423.18|0
1638861550000|2021-12-07 07:19:10|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1638861560000|2021-12-07 07:19:20|425.08|422.88|424.87|422.67|425.08|422.88|424.87|422.67|0
1638861570000|2021-12-07 07:19:30|425.07|422.87|424.87|422.67|425.07|422.87|424.87|422.67|0
1638861580000|2021-12-07 07:19:40|424.67|422.47|424.77|422.57|424.87|422.67|424.67|422.47|0
1638861590000|2021-12-07 07:19:50|424.67|422.47|424.67|422.47|424.67|422.47|424.67|422.47|0
1638861600000|2021-12-07 07:20:00|424.77|422.57|424.87|422.67|425.28|423.08|424.77|422.57|0
1638861610000|2021-12-07 07:20:10|424.67|422.47|424.87|422.67|424.87|422.67|424.67|422.47|0
1638861620000|2021-12-07 07:20:20|425.07|422.87|425.07|422.87|425.07|422.87|425.07|422.87|0
1638861630000|2021-12-07 07:20:30|425.28|423.08|425.28|423.08|425.28|423.08|425.17|422.97|0
1638861640000|2021-12-07 07:20:40|425.48|423.28|425.48|423.28|425.48|423.28|425.48|423.28|0
1638861650000|2021-12-07 07:20:50|425.28|423.08|425.17|422.97|425.28|423.08|425.17|422.97|0
1638861660000|2021-12-07 07:21:00|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1638861670000|2021-12-07 07:21:10|424.87|422.67|424.87|422.67|424.87|422.67|424.87|422.67|0
1638861680000|2021-12-07 07:21:20|424.46|422.26|424.26|422.06|424.46|422.26|424.26|422.06|0
1638861690000|2021-12-07 07:21:30|424.15|421.95|424.06|421.86|424.15|421.95|424.06|421.86|0
1638861700000|2021-12-07 07:21:40|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1638861710000|2021-12-07 07:21:50|423.95|421.75|424.26|422.06|424.26|422.06|423.95|421.75|0
1638861720000|2021-12-07 07:22:00|424.46|422.26|424.67|422.47|424.67|422.47|424.46|422.26|0
1638861740000|2021-12-07 07:22:20|424.46|422.26|424.26|422.06|424.46|422.26|424.26|422.06|0
1638861750000|2021-12-07 07:22:30|424.46|422.26|424.46|422.26|424.46|422.26|424.46|422.26|0
1638861760000|2021-12-07 07:22:40|424.26|422.06|424.26|422.06|424.26|422.06|424.06|421.86|0
1638861770000|2021-12-07 07:22:50|423.85|421.65|424.06|421.86|424.06|421.86|423.85|421.65|0
1638861780000|2021-12-07 07:23:00|424.26|422.06|424.06|421.86|424.26|422.06|424.06|421.86|0
1638861790000|2021-12-07 07:23:10|423.95|421.75|423.65|421.45|424.06|421.86|423.65|421.45|0
1638861800000|2021-12-07 07:23:20|423.85|421.65|423.85|421.65|423.85|421.65|423.75|421.55|0
1638861810000|2021-12-07 07:23:30|423.65|421.45|423.65|421.45|423.65|421.45|423.65|421.45|0
1638861820000|2021-12-07 07:23:40|423.75|421.55|423.85|421.65|423.85|421.65|423.75|421.55|0
1638861830000|2021-12-07 07:23:50|423.65|421.45|424.06|421.86|424.06|421.86|423.65|421.45|0
1638861840000|2021-12-07 07:24:00|423.75|421.55|423.95|421.75|424.05|421.85|423.65|421.45|0
1638861850000|2021-12-07 07:24:10|424.05|421.85|424.05|421.85|424.15|421.95|424.05|421.85|0
1638861860000|2021-12-07 07:24:20|423.95|421.75|423.85|421.65|423.95|421.75|423.85|421.65|0
1638861870000|2021-12-07 07:24:30|424.05|421.85|424.05|421.85|424.05|421.85|423.95|421.75|0
1638861880000|2021-12-07 07:24:40|423.95|421.75|424.05|421.85|424.05|421.85|423.95|421.75|0
1638861890000|2021-12-07 07:24:50|423.85|421.65|424.05|421.85|424.05|421.85|423.85|421.65|0
1638861900000|2021-12-07 07:25:00|423.95|421.75|424.05|421.85|424.05|421.85|423.85|421.65|0
1638861920000|2021-12-07 07:25:20|423.65|421.45|423.85|421.65|423.85|421.65|423.65|421.45|0
1638861930000|2021-12-07 07:25:30|423.65|421.45|423.65|421.45|423.65|421.45|423.65|421.45|0
1638861940000|2021-12-07 07:25:40|423.54|421.34|423.65|421.45|423.65|421.45|423.54|421.34|0
1638861950000|2021-12-07 07:25:50|423.54|421.34|423.44|421.24|423.65|421.45|423.44|421.24|0
1638861960000|2021-12-07 07:26:00|423.65|421.45|423.44|421.24|423.65|421.45|423.44|421.24|0
1638861970000|2021-12-07 07:26:10|423.65|421.45|423.44|421.24|423.65|421.45|423.44|421.24|0
1638861980000|2021-12-07 07:26:20|423.34|421.14|423.44|421.24|423.44|421.24|423.24|421.04|0
1638861990000|2021-12-07 07:26:30|423.34|421.14|423.65|421.45|423.65|421.45|423.34|421.14|0
1638862010000|2021-12-07 07:26:50|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1638862020000|2021-12-07 07:27:00|423.65|421.45|423.54|421.34|423.65|421.45|423.54|421.34|0
1638862030000|2021-12-07 07:27:10|423.44|421.24|423.65|421.45|423.65|421.45|423.44|421.24|0
1638862040000|2021-12-07 07:27:20|423.44|421.24|423.54|421.34|423.65|421.45|423.44|421.24|0
1638862050000|2021-12-07 07:27:30|423.44|421.24|423.44|421.24|423.65|421.45|423.44|421.24|0
1638862060000|2021-12-07 07:27:40|423.54|421.34|423.44|421.24|423.65|421.45|423.44|421.24|0
1638862070000|2021-12-07 07:27:50|423.24|421.04|423.24|421.04|423.24|421.04|423.24|421.04|0
1638862080000|2021-12-07 07:28:00|423.44|421.24|423.85|421.65|423.85|421.65|423.44|421.24|0
1638862090000|2021-12-07 07:28:10|424.05|421.85|424.25|422.05|424.25|422.05|424.05|421.85|0
1638862100000|2021-12-07 07:28:20|424.46|422.26|424.46|422.26|424.46|422.26|424.46|422.26|0
1638862110000|2021-12-07 07:28:30|424.55|422.35|424.66|422.46|424.66|422.46|424.55|422.35|0
1638862120000|2021-12-07 07:28:40|424.46|422.26|424.46|422.26|424.66|422.46|424.46|422.26|0
1638862130000|2021-12-07 07:28:50|424.25|422.05|424.25|422.05|424.25|422.05|424.25|422.05|0
1638862140000|2021-12-07 07:29:00|424.46|422.26|424.46|422.26|424.46|422.26|424.46|422.26|0
1638862150000|2021-12-07 07:29:10|424.25|422.05|424.35|422.15|424.35|422.15|424.25|422.05|0
1638862160000|2021-12-07 07:29:20|424.05|421.85|424.05|421.85|424.05|421.85|423.85|421.65|0
1638862170000|2021-12-07 07:29:30|423.94|421.74|424.05|421.85|424.05|421.85|423.94|421.74|0
1638862180000|2021-12-07 07:29:40|423.85|421.65|423.64|421.44|423.85|421.65|423.64|421.44|0
1638862190000|2021-12-07 07:29:50|423.44|421.24|423.44|421.24|423.44|421.24|423.44|421.24|0
1638862200000|2021-12-07 07:30:00|423.03|420.83|422.83|420.63|423.13|420.93|422.83|420.63|0
1638862210000|2021-12-07 07:30:10|422.63|420.43|423.24|421.04|423.24|421.04|422.63|420.43|0
1638862240000|2021-12-07 07:30:40|423.44|421.24|423.74|421.54|423.74|421.54|423.44|421.24|0
1638862250000|2021-12-07 07:30:50|423.85|421.65|423.85|421.65|423.85|421.65|423.74|421.54|0
1638862260000|2021-12-07 07:31:00|424.05|421.85|424.25|422.05|424.25|422.05|424.05|421.85|0
1638862280000|2021-12-07 07:31:20|424.15|421.95|423.84|421.64|424.15|421.95|423.84|421.64|0
1638862290000|2021-12-07 07:31:30|424.25|422.05|424.45|422.25|424.45|422.25|424.25|422.05|0
1638862300000|2021-12-07 07:31:40|424.66|422.46|424.55|422.35|424.66|422.46|424.45|422.25|0
1638862310000|2021-12-07 07:31:50|424.45|422.25|424.45|422.25|424.45|422.25|424.45|422.25|0
1638862320000|2021-12-07 07:32:00|424.25|422.05|424.25|422.05|424.25|422.05|424.25|422.05|0
1638862330000|2021-12-07 07:32:10|424.05|421.85|424.35|422.15|424.35|422.15|424.05|421.85|0
1638862340000|2021-12-07 07:32:20|424.25|422.05|424.86|422.66|424.86|422.66|424.25|422.05|0
1638862350000|2021-12-07 07:32:30|425.06|422.86|424.86|422.66|425.06|422.86|424.86|422.66|0
1638862360000|2021-12-07 07:32:40|424.66|422.46|424.66|422.46|424.66|422.46|424.66|422.46|0
1638862380000|2021-12-07 07:33:00|424.45|422.25|424.25|422.05|424.45|422.25|424.25|422.05|0
1638862390000|2021-12-07 07:33:10|424.05|421.85|424.05|421.85|424.25|422.05|424.05|421.85|0
1638862400000|2021-12-07 07:33:20|423.84|421.64|423.64|421.44|423.84|421.64|423.64|421.44|0
1638862410000|2021-12-07 07:33:30|423.44|421.24|423.03|420.83|423.53|421.33|423.03|420.83|0
1638862420000|2021-12-07 07:33:40|423.23|421.03|423.03|420.83|423.23|421.03|423.03|420.83|0
1638862430000|2021-12-07 07:33:50|422.93|420.73|423.13|420.93|423.23|421.03|422.93|420.73|0
1638862440000|2021-12-07 07:34:00|423.03|420.83|422.93|420.73|423.03|420.83|422.93|420.73|0
1638862450000|2021-12-07 07:34:10|423.03|420.83|423.03|420.83|423.03|420.83|422.93|420.73|0
1638862460000|2021-12-07 07:34:20|422.83|420.63|423.03|420.83|423.03|420.83|422.83|420.63|0
1638862470000|2021-12-07 07:34:30|422.83|420.63|422.83|420.63|422.83|420.63|422.83|420.63|0
1638862480000|2021-12-07 07:34:40|423.03|420.83|422.83|420.63|423.03|420.83|422.83|420.63|0
1638862500000|2021-12-07 07:35:00|423.03|420.83|423.13|420.93|423.23|421.03|423.03|420.83|0
1638862510000|2021-12-07 07:35:10|423.03|420.83|423.23|421.03|423.23|421.03|423.03|420.83|0
1638862520000|2021-12-07 07:35:20|423.44|421.24|423.23|421.03|423.44|421.24|423.23|421.03|0
1638862530000|2021-12-07 07:35:30|423.33|421.13|423.03|420.83|423.44|421.24|423.03|420.83|0
1638862540000|2021-12-07 07:35:40|423.23|421.03|423.23|421.03|423.23|421.03|423.03|420.83|0
1638862550000|2021-12-07 07:35:50|423.43|421.23|423.23|421.03|423.43|421.23|423.23|421.03|0
1638862560000|2021-12-07 07:36:00|423.03|420.83|423.03|420.83|423.03|420.83|423.03|420.83|0
1638862570000|2021-12-07 07:36:10|422.83|420.63|423.43|421.23|423.43|421.23|422.83|420.63|0
1638862580000|2021-12-07 07:36:20|423.23|421.03|423.03|420.83|423.23|421.03|423.03|420.83|0
1638862590000|2021-12-07 07:36:30|423.23|421.03|423.84|421.64|423.84|421.64|423.23|421.03|0
1638862600000|2021-12-07 07:36:40|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1638862610000|2021-12-07 07:36:50|423.43|421.23|423.64|421.44|423.64|421.44|423.43|421.23|0
1638862620000|2021-12-07 07:37:00|423.84|421.64|423.84|421.64|423.84|421.64|423.64|421.44|0
1638862630000|2021-12-07 07:37:10|423.94|421.74|423.84|421.64|424.14|421.94|423.84|421.64|0
1638862640000|2021-12-07 07:37:20|423.64|421.44|423.64|421.44|423.84|421.64|423.64|421.44|0
1638862650000|2021-12-07 07:37:30|423.84|421.64|424.04|421.84|424.04|421.84|423.84|421.64|0
1638862660000|2021-12-07 07:37:40|423.94|421.74|424.24|422.04|424.24|422.04|423.94|421.74|0
1638862670000|2021-12-07 07:37:50|424.04|421.84|423.84|421.64|424.04|421.84|423.84|421.64|0
1638862680000|2021-12-07 07:38:00|424.04|421.84|424.04|421.84|424.04|421.84|424.04|421.84|0
1638862690000|2021-12-07 07:38:10|424.24|422.04|424.45|422.25|424.45|422.25|424.24|422.04|0
1638862700000|2021-12-07 07:38:20|424.24|422.04|424.24|422.04|424.24|422.04|424.24|422.04|0
1638862710000|2021-12-07 07:38:30|424.34|422.14|424.24|422.04|424.45|422.25|424.24|422.04|0
1638862720000|2021-12-07 07:38:40|424.04|421.84|424.24|422.04|424.45|422.25|424.04|421.84|0
1638862730000|2021-12-07 07:38:50|424.04|421.84|424.04|421.84|424.04|421.84|423.63|421.43|0
1638862750000|2021-12-07 07:39:10|423.84|421.64|423.84|421.64|423.84|421.64|423.84|421.64|0
1638862760000|2021-12-07 07:39:20|423.63|421.43|423.84|421.64|423.84|421.64|423.63|421.43|0
1638862770000|2021-12-07 07:39:30|424.04|421.84|424.24|422.04|424.24|422.04|424.04|421.84|0
1638862780000|2021-12-07 07:39:40|424.04|421.84|424.04|421.84|424.04|421.84|424.04|421.84|0
1638862790000|2021-12-07 07:39:50|423.84|421.64|423.63|421.43|423.84|421.64|423.63|421.43|0
1638862810000|2021-12-07 07:40:10|423.84|421.64|423.73|421.53|423.84|421.64|423.63|421.43|0
1638862820000|2021-12-07 07:40:20|423.84|421.64|424.14|421.94|424.24|422.04|423.84|421.64|0
1638862830000|2021-12-07 07:40:30|424.24|422.04|424.14|421.94|424.45|422.25|424.14|421.94|0
1638862840000|2021-12-07 07:40:40|424.24|422.04|424.24|422.04|424.24|422.04|424.24|422.04|0
1638862850000|2021-12-07 07:40:50|424.44|422.24|424.24|422.04|424.44|422.24|424.24|422.04|0
1638862860000|2021-12-07 07:41:00|424.14|421.94|424.14|421.94|424.14|421.94|424.14|421.94|0
1638862870000|2021-12-07 07:41:10|424.04|421.84|424.04|421.84|424.04|421.84|424.04|421.84|0
1638862880000|2021-12-07 07:41:20|423.63|421.43|423.84|421.64|423.84|421.64|423.63|421.43|0
1638862890000|2021-12-07 07:41:30|423.63|421.43|423.63|421.43|423.63|421.43|423.63|421.43|0
1638862900000|2021-12-07 07:41:40|423.53|421.33|423.43|421.23|423.53|421.33|423.43|421.23|0
1638862920000|2021-12-07 07:42:00|423.63|421.43|423.73|421.53|423.83|421.63|423.63|421.43|0
1638862930000|2021-12-07 07:42:10|423.83|421.63|423.63|421.43|423.83|421.63|423.53|421.33|0
1638862940000|2021-12-07 07:42:20|423.73|421.53|423.43|421.23|423.73|421.53|423.43|421.23|0
1638862950000|2021-12-07 07:42:30|423.63|421.43|423.53|421.33|423.63|421.43|423.53|421.33|0
1638862960000|2021-12-07 07:42:40|423.43|421.23|423.63|421.43|423.63|421.43|423.43|421.23|0
1638862970000|2021-12-07 07:42:50|424.04|421.84|424.24|422.04|424.24|422.04|424.04|421.84|0
1638862980000|2021-12-07 07:43:00|424.04|421.84|424.13|421.93|424.13|421.93|424.04|421.84|0
1638862990000|2021-12-07 07:43:10|424.24|422.04|424.04|421.84|424.44|422.24|424.04|421.84|0
1638863000000|2021-12-07 07:43:20|423.83|421.63|423.73|421.53|423.83|421.63|423.73|421.53|0
1638863010000|2021-12-07 07:43:30|423.83|421.63|423.83|421.63|424.04|421.84|423.83|421.63|0
1638863020000|2021-12-07 07:43:40|423.63|421.43|423.63|421.43|423.83|421.63|423.63|421.43|0
1638863050000|2021-12-07 07:44:10|423.83|421.63|423.83|421.63|423.83|421.63|423.83|421.63|0
1638863060000|2021-12-07 07:44:20|423.63|421.43|423.63|421.43|423.63|421.43|423.63|421.43|0
1638863070000|2021-12-07 07:44:30|423.83|421.63|423.63|421.43|423.83|421.63|423.63|421.43|0
1638863080000|2021-12-07 07:44:40|423.43|421.23|423.43|421.23|423.52|421.32|423.43|421.23|0
1638863090000|2021-12-07 07:44:50|423.22|421.02|423.22|421.02|423.22|421.02|423.22|421.02|0
1638863100000|2021-12-07 07:45:00|423.02|420.82|423.22|421.02|423.22|421.02|423.02|420.82|0
1638863110000|2021-12-07 07:45:10|423.43|421.23|423.32|421.12|423.43|421.23|423.32|421.12|0
1638863120000|2021-12-07 07:45:20|423.22|421.02|423.83|421.63|423.83|421.63|423.22|421.02|0
1638863130000|2021-12-07 07:45:30|423.63|421.43|423.52|421.32|423.63|421.43|423.52|421.32|0
1638863140000|2021-12-07 07:45:40|423.63|421.43|423.52|421.32|423.63|421.43|423.52|421.32|0
1638863150000|2021-12-07 07:45:50|423.43|421.23|423.43|421.23|423.43|421.23|423.43|421.23|0
1638863160000|2021-12-07 07:46:00|423.32|421.12|423.22|421.02|423.32|421.12|423.22|421.02|0
1638863180000|2021-12-07 07:46:20|423.02|420.82|423.02|420.82|423.02|420.82|423.02|420.82|0
1638863190000|2021-12-07 07:46:30|423.22|421.02|423.42|421.22|423.42|421.22|423.22|421.02|0
1638863200000|2021-12-07 07:46:40|423.02|420.82|423.22|421.02|423.22|421.02|423.02|420.82|0
1638863210000|2021-12-07 07:46:50|423.42|421.22|423.63|421.43|423.63|421.43|423.42|421.22|0
1638863220000|2021-12-07 07:47:00|423.42|421.22|423.63|421.43|423.63|421.43|423.42|421.22|0
1638863250000|2021-12-07 07:47:30|423.42|421.22|423.83|421.63|423.83|421.63|423.32|421.12|0
1638863260000|2021-12-07 07:47:40|424.24|422.04|424.64|422.44|424.64|422.44|424.24|422.04|0
1638863270000|2021-12-07 07:47:50|424.84|422.64|424.64|422.44|424.84|422.64|424.64|422.44|0
1638863280000|2021-12-07 07:48:00|424.44|422.24|424.03|421.83|424.44|422.24|424.03|421.83|0
1638863290000|2021-12-07 07:48:10|423.63|421.43|423.63|421.43|423.72|421.52|423.63|421.43|0
1638863300000|2021-12-07 07:48:20|423.83|421.63|424.03|421.83|424.03|421.83|423.83|421.63|0
1638863310000|2021-12-07 07:48:30|424.23|422.03|424.23|422.03|424.23|422.03|424.03|421.83|0
1638863320000|2021-12-07 07:48:40|424.03|421.83|424.03|421.83|424.03|421.83|424.03|421.83|0
1638863330000|2021-12-07 07:48:50|423.83|421.63|423.83|421.63|423.83|421.63|423.83|421.63|0
1638863340000|2021-12-07 07:49:00|423.63|421.43|423.52|421.32|423.63|421.43|423.52|421.32|0
1638863350000|2021-12-07 07:49:10|423.42|421.22|423.42|421.22|423.42|421.22|423.42|421.22|0
1638863360000|2021-12-07 07:49:20|423.62|421.42|423.62|421.42|423.62|421.42|423.62|421.42|0
1638863370000|2021-12-07 07:49:30|423.42|421.22|423.52|421.32|423.52|421.32|423.22|421.02|0
1638863380000|2021-12-07 07:49:40|423.62|421.42|423.62|421.42|423.72|421.52|423.62|421.42|0
1638863400000|2021-12-07 07:50:00|423.83|421.63|423.62|421.42|423.83|421.63|423.62|421.42|0
1638863410000|2021-12-07 07:50:10|423.72|421.52|423.72|421.52|423.72|421.52|423.72|421.52|0
1638863420000|2021-12-07 07:50:20|423.83|421.63|424.23|422.03|424.23|422.03|423.83|421.63|0
1638863440000|2021-12-07 07:50:40|424.33|422.13|424.23|422.03|424.33|422.13|424.23|422.03|0
1638863450000|2021-12-07 07:50:50|424.44|422.24|424.44|422.24|424.44|422.24|424.44|422.24|0
1638863460000|2021-12-07 07:51:00|424.64|422.44|424.64|422.44|424.64|422.44|424.64|422.44|0
1638863480000|2021-12-07 07:51:20|424.84|422.64|425.35|423.15|425.35|423.15|424.64|422.44|0
1638863490000|2021-12-07 07:51:30|425.25|423.05|425.25|423.05|425.25|423.05|425.25|423.05|0
1638863500000|2021-12-07 07:51:40|425.45|423.25|425.25|423.05|425.45|423.25|425.25|423.05|0
1638863520000|2021-12-07 07:52:00|425.04|422.84|425.14|422.94|425.25|423.05|425.04|422.84|0
1638863530000|2021-12-07 07:52:10|425.04|422.84|425.25|423.05|425.25|423.05|425.04|422.84|0
1638863540000|2021-12-07 07:52:20|425.14|422.94|425.25|423.05|425.25|423.05|425.14|422.94|0
1638863550000|2021-12-07 07:52:30|425.45|423.25|425.45|423.25|425.45|423.25|425.45|423.25|0
1638863560000|2021-12-07 07:52:40|425.65|423.45|425.86|423.66|425.86|423.66|425.65|423.45|0
1638863570000|2021-12-07 07:52:50|426.26|424.06|426.06|423.86|426.26|424.06|426.06|423.86|0
1638863580000|2021-12-07 07:53:00|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1638863590000|2021-12-07 07:53:10|426.06|423.86|426.47|424.27|426.47|424.27|426.06|423.86|0
1638863600000|2021-12-07 07:53:20|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1638863610000|2021-12-07 07:53:30|426.47|424.27|426.47|424.27|426.47|424.27|426.36|424.16|0
1638863620000|2021-12-07 07:53:40|427.48|425.28|427.69|425.49|427.78|425.58|427.48|425.28|0
1638863630000|2021-12-07 07:53:50|427.28|425.08|427.08|424.88|427.28|425.08|427.08|424.88|0
1638863640000|2021-12-07 07:54:00|426.87|424.67|427.08|424.88|427.08|424.88|426.87|424.67|0
1638863650000|2021-12-07 07:54:10|426.67|424.47|427.08|424.88|427.08|424.88|426.67|424.47|0
1638863660000|2021-12-07 07:54:20|426.87|424.67|426.87|424.67|427.28|425.08|426.87|424.67|0
1638863670000|2021-12-07 07:54:30|427.08|424.88|427.48|425.28|427.48|425.28|427.08|424.88|0
1638863680000|2021-12-07 07:54:40|427.28|425.08|427.48|425.28|427.48|425.28|427.28|425.08|0
1638863690000|2021-12-07 07:54:50|427.28|425.08|427.28|425.08|427.48|425.28|427.28|425.08|0
1638863700000|2021-12-07 07:55:00|427.07|424.87|427.17|424.97|427.28|425.08|427.07|424.87|0
1638863710000|2021-12-07 07:55:10|427.69|425.49|427.69|425.49|428.09|425.89|427.69|425.49|0
1638863720000|2021-12-07 07:55:20|427.48|425.28|427.69|425.49|427.69|425.49|427.48|425.28|0
1638863730000|2021-12-07 07:55:30|427.48|425.28|427.89|425.69|427.89|425.69|427.48|425.28|0
1638863740000|2021-12-07 07:55:40|428.09|425.89|428.3|426.1|428.3|426.1|427.99|425.79|0
1638863760000|2021-12-07 07:56:00|428.5|426.3|428.5|426.3|428.5|426.3|428.39|426.19|0
1638863770000|2021-12-07 07:56:10|429.11|426.91|429.32|427.12|429.52|427.32|429.11|426.91|0
1638863780000|2021-12-07 07:56:20|429.31|427.11|429.31|427.11|429.31|427.11|429.11|426.91|0
1638863790000|2021-12-07 07:56:30|429.52|427.32|429.21|427.01|429.52|427.32|429.11|426.91|0
1638863800000|2021-12-07 07:56:40|428.91|426.71|428.91|426.71|428.91|426.71|428.91|426.71|0
1638863810000|2021-12-07 07:56:50|428.8|426.6|433.22|431.02|433.22|431.02|428.8|426.6|0
1638863820000|2021-12-07 07:57:00|433.12|430.92|429.53|427.33|433.12|430.92|429.53|427.33|0
1638863830000|2021-12-07 07:57:10|429.73|427.53|429.73|427.53|429.73|427.53|429.53|427.33|0
1638863840000|2021-12-07 07:57:20|429.53|427.33|429.42|427.22|429.53|427.33|429.42|427.22|0
1638863850000|2021-12-07 07:57:30|429.53|427.33|428.71|426.51|429.53|427.33|428.61|426.41|0
1638863860000|2021-12-07 07:57:40|428.61|426.41|428.61|426.41|428.61|426.41|428.2|426|0
1638863870000|2021-12-07 07:57:50|429.02|426.82|426.69|424.49|429.02|426.82|426.69|424.49|0
1638863880000|2021-12-07 07:58:00|426.78|424.58|427.1|424.9|427.1|424.9|426.78|424.58|0
1638863890000|2021-12-07 07:58:10|425.81|423.61|425.16|422.96|426.01|423.81|425.16|422.96|0
1638863900000|2021-12-07 07:58:20|424.95|422.75|424.95|422.75|424.95|422.75|424.95|422.75|0
1638863910000|2021-12-07 07:58:30|425.16|422.96|425.16|422.96|425.16|422.96|425.16|422.96|0
1638863920000|2021-12-07 07:58:40|425.36|423.16|425.05|422.85|425.36|423.16|425.05|422.85|0
1638863930000|2021-12-07 07:58:50|424.27|422.07|424.27|422.07|424.47|422.27|424.27|422.07|0
1638863940000|2021-12-07 07:59:00|424.06|421.86|424.06|421.86|424.27|422.07|424.06|421.86|0
1638863950000|2021-12-07 07:59:10|423.75|421.55|423.86|421.66|423.86|421.66|423.65|421.45|0
1638863960000|2021-12-07 07:59:20|423.65|421.45|423.44|421.24|423.65|421.45|423.44|421.24|0
1638863970000|2021-12-07 07:59:30|423.13|420.93|422.19|419.99|423.13|420.93|421.98|419.78|0
1638863980000|2021-12-07 07:59:40|422.6|420.4|422.81|420.61|422.81|420.61|422.6|420.4|0
1638863990000|2021-12-07 07:59:50|422.6|420.4|423.42|421.22|423.42|421.22|422.6|420.4|0
1638864000000|2021-12-07 08:00:00|423.52|421.32|421.36|419.16|423.52|421.32|421.36|419.16|0
1638864010000|2021-12-07 08:00:10|421.78|419.58|421.36|419.16|422.19|419.99|421.36|419.16|0
1638864020000|2021-12-07 08:00:20|421.57|419.37|422.19|419.99|422.19|419.99|421.57|419.37|0
1638864030000|2021-12-07 08:00:30|422.6|420.4|422.81|420.61|422.81|420.61|422.6|420.4|0
1638864040000|2021-12-07 08:00:40|422.19|419.99|421.16|418.96|422.19|419.99|421.16|418.96|0
1638864050000|2021-12-07 08:00:50|421.77|419.57|421.77|419.57|422.19|419.99|421.77|419.57|0
1638864060000|2021-12-07 08:01:00|422.19|419.99|421.16|418.96|422.19|419.99|421.16|418.96|0
1638864070000|2021-12-07 08:01:10|421.98|419.78|423.22|421.02|423.22|421.02|421.98|419.78|0
1638864080000|2021-12-07 08:01:20|423.42|421.22|423.01|420.81|423.42|421.22|422.8|420.6|0
1638864090000|2021-12-07 08:01:30|423.22|421.02|423.63|421.43|423.63|421.43|423.01|420.81|0
1638864100000|2021-12-07 08:01:40|423.42|421.22|423.73|421.53|423.73|421.53|423.42|421.22|0
1638864110000|2021-12-07 08:01:50|423.42|421.22|423.42|421.22|423.42|421.22|423.22|421.02|0
1638864120000|2021-12-07 08:02:00|423.22|421.02|423.01|420.81|423.22|421.02|422.8|420.6|0
1638864130000|2021-12-07 08:02:10|423.63|421.43|424.04|421.84|424.04|421.84|423.63|421.43|0
1638864140000|2021-12-07 08:02:20|424.35|422.15|424.25|422.05|424.35|422.15|423.83|421.63|0
1638864150000|2021-12-07 08:02:30|423.83|421.63|423.63|421.43|424.04|421.84|423.63|421.43|0
1638864160000|2021-12-07 08:02:40|423.21|421.01|421.97|419.77|423.42|421.22|421.97|419.77|0
1638864170000|2021-12-07 08:02:50|422.38|420.18|423|420.8|423|420.8|422.18|419.98|0
1638864180000|2021-12-07 08:03:00|422.59|420.39|422.8|420.6|422.8|420.6|422.48|420.28|0
1638864190000|2021-12-07 08:03:10|422.89|420.69|422.8|420.6|423|420.8|422.8|420.6|0
1638864200000|2021-12-07 08:03:20|422.59|420.39|422.8|420.6|422.8|420.6|422.59|420.39|0
1638864210000|2021-12-07 08:03:30|423|420.8|423.1|420.9|423.21|421.01|423|420.8|0
1638864220000|2021-12-07 08:03:40|423.41|421.21|423.21|421.01|423.83|421.63|423.21|421.01|0
1638864230000|2021-12-07 08:03:50|422.79|420.59|422.79|420.59|422.79|420.59|422.59|420.39|0
1638864240000|2021-12-07 08:04:00|423.21|421.01|423.83|421.63|423.83|421.63|423.1|420.9|0
1638864250000|2021-12-07 08:04:10|423.72|421.52|423.21|421.01|423.72|421.52|423.21|421.01|0
1638864260000|2021-12-07 08:04:20|423.41|421.21|422.48|420.28|423.41|421.21|422.48|420.28|0
1638864270000|2021-12-07 08:04:30|422.79|420.59|422.79|420.59|422.79|420.59|422.59|420.39|0
1638864280000|2021-12-07 08:04:40|423|420.8|422.18|419.98|423|420.8|422.18|419.98|0
1638864290000|2021-12-07 08:04:50|422.59|420.39|422.79|420.59|422.79|420.59|422.59|420.39|0
1638864300000|2021-12-07 08:05:00|422.49|420.69|422.18|420.38|422.49|420.69|421.97|420.17|0
1638864310000|2021-12-07 08:05:10|421.56|419.76|421.36|419.56|421.66|419.86|421.15|419.35|0
1638864320000|2021-12-07 08:05:20|420.94|419.14|421.56|419.76|421.56|419.76|420.94|419.14|0
1638864330000|2021-12-07 08:05:30|421.36|419.56|421.25|419.45|421.36|419.56|421.15|419.35|0
1638864340000|2021-12-07 08:05:40|421.36|419.56|420.53|418.73|421.36|419.56|420.53|418.73|0
1638864350000|2021-12-07 08:05:50|420.74|418.94|420.84|419.04|420.84|419.04|420.63|418.83|0
1638864360000|2021-12-07 08:06:00|420.53|418.73|421.15|419.35|421.56|419.76|420.53|418.73|0
1638864370000|2021-12-07 08:06:10|421.97|420.17|421.36|419.56|421.97|420.17|421.36|419.56|0
1638864380000|2021-12-07 08:06:20|421.35|419.55|422.18|420.38|422.18|420.38|421.35|419.55|0
1638864390000|2021-12-07 08:06:30|421.97|420.17|422.28|420.48|422.28|420.48|421.97|420.17|0
1638864400000|2021-12-07 08:06:40|422.39|420.59|422.59|420.79|422.59|420.79|422.28|420.48|0
1638864410000|2021-12-07 08:06:50|422.39|420.59|421.77|419.97|422.39|420.59|421.77|419.97|0
1638864420000|2021-12-07 08:07:00|421.97|420.17|422.59|420.79|422.59|420.79|421.97|420.17|0
1638864430000|2021-12-07 08:07:10|423|421.2|422.8|421|423|421.2|422.59|420.79|0
1638864440000|2021-12-07 08:07:20|422.59|420.79|423|421.2|423|421.2|422.39|420.59|0
1638864450000|2021-12-07 08:07:30|422.59|420.79|422.48|420.68|422.69|420.89|422.48|420.68|0
1638864460000|2021-12-07 08:07:40|422.8|421|423|421.2|423|421.2|422.59|420.79|0
1638864470000|2021-12-07 08:07:50|423.21|421.41|423.83|422.03|423.83|422.03|423.21|421.41|0
1638864480000|2021-12-07 08:08:00|423.42|421.62|423.21|421.41|423.42|421.62|423.21|421.41|0
1638864490000|2021-12-07 08:08:10|423.42|421.62|423|421.2|423.42|421.62|423|421.2|0
1638864500000|2021-12-07 08:08:20|422.8|421|422.59|420.79|422.8|421|422.38|420.58|0
1638864510000|2021-12-07 08:08:30|422.8|421|422.8|421|422.8|421|422.59|420.79|0
1638864520000|2021-12-07 08:08:40|422.59|420.79|422.38|420.58|422.59|420.79|422.38|420.58|0
1638864530000|2021-12-07 08:08:50|422.18|420.38|423.21|421.41|423.21|421.41|422.18|420.38|0
1638864540000|2021-12-07 08:09:00|423.42|421.62|423.52|421.72|423.62|421.82|423.42|421.62|0
1638864550000|2021-12-07 08:09:10|423.21|421.41|422.59|420.79|423.21|421.41|422.59|420.79|0
1638864560000|2021-12-07 08:09:20|422.8|421|423|421.2|423|421.2|422.59|420.79|0
1638864570000|2021-12-07 08:09:30|423.1|421.3|423.42|421.62|423.42|421.62|423.1|421.3|0
1638864580000|2021-12-07 08:09:40|423.83|422.03|424.04|422.24|424.04|422.24|423.83|422.03|0
1638864590000|2021-12-07 08:09:50|423.83|422.03|423.83|422.03|423.83|422.03|423.72|421.92|0
1638864600000|2021-12-07 08:10:00|423.62|421.82|423.83|422.03|423.83|422.03|423.62|421.82|0
1638864610000|2021-12-07 08:10:10|424.03|422.23|423.41|421.61|424.03|422.23|423.41|421.61|0
1638864620000|2021-12-07 08:10:20|422.58|420.78|424.92|423.12|424.92|423.12|422.58|420.78|0
1638864630000|2021-12-07 08:10:30|424.79|422.99|425.41|423.61|425.41|423.61|424.79|422.99|0
1638864640000|2021-12-07 08:10:40|423.95|422.15|425.65|423.85|425.65|423.85|423.95|422.15|0
1638864650000|2021-12-07 08:10:50|425.24|423.44|425.44|423.64|425.44|423.64|425.24|423.44|0
1638864660000|2021-12-07 08:11:00|425.65|423.85|425.86|424.06|425.86|424.06|425.44|423.64|0
1638864670000|2021-12-07 08:11:10|426.06|424.26|425.65|423.85|426.06|424.26|425.65|423.85|0
1638864680000|2021-12-07 08:11:20|425.86|424.06|425.65|423.85|425.86|424.06|425.65|423.85|0
1638864690000|2021-12-07 08:11:30|425.86|424.06|426.06|424.26|426.06|424.26|425.86|424.06|0
1638864700000|2021-12-07 08:11:40|426.16|424.36|426.48|424.68|426.48|424.68|426.16|424.36|0
1638864710000|2021-12-07 08:11:50|426.37|424.57|426.37|424.57|426.37|424.57|426.37|424.57|0
1638864720000|2021-12-07 08:12:00|426.48|424.68|425.65|423.85|426.48|424.68|425.65|423.85|0
1638864730000|2021-12-07 08:12:10|425.86|424.06|425.44|423.64|425.86|424.06|425.44|423.64|0
1638864740000|2021-12-07 08:12:20|425.65|423.85|426.06|424.26|426.06|424.26|425.65|423.85|0
1638864750000|2021-12-07 08:12:30|425.86|424.06|425.44|423.64|425.86|424.06|425.44|423.64|0
1638864760000|2021-12-07 08:12:40|425.65|423.85|425.86|424.06|425.86|424.06|425.65|423.85|0
1638864770000|2021-12-07 08:12:50|426.27|424.47|426.27|424.47|426.27|424.47|426.06|424.26|0
1638864780000|2021-12-07 08:13:00|426.06|424.26|426.27|424.47|426.48|424.68|426.06|424.26|0
1638864790000|2021-12-07 08:13:10|426.68|424.88|427.3|425.5|427.3|425.5|426.68|424.88|0
1638864800000|2021-12-07 08:13:20|427.51|425.71|426.68|424.88|427.51|425.71|426.68|424.88|0
1638864810000|2021-12-07 08:13:30|426.27|424.47|426.47|424.67|426.48|424.68|426.27|424.47|0
1638864820000|2021-12-07 08:13:40|426.68|424.88|426.68|424.88|426.89|425.09|426.68|424.88|0
1638864830000|2021-12-07 08:13:50|427.1|425.3|427.4|425.6|427.4|425.6|426.99|425.19|0
1638864840000|2021-12-07 08:14:00|427.3|425.5|427.3|425.5|427.51|425.71|427.3|425.5|0
1638864850000|2021-12-07 08:14:10|427.1|425.3|427.1|425.3|427.1|425.3|426.89|425.09|0
1638864860000|2021-12-07 08:14:20|427.51|425.71|426.89|425.09|427.51|425.71|426.89|425.09|0
1638864870000|2021-12-07 08:14:30|427.09|425.29|427.09|425.29|427.3|425.5|427.09|425.29|0
1638864880000|2021-12-07 08:14:40|427.3|425.5|427.09|425.29|427.3|425.5|427.09|425.29|0
1638864890000|2021-12-07 08:14:50|426.89|425.09|427.09|425.29|427.09|425.29|426.89|425.09|0
1638864900000|2021-12-07 08:15:00|426.68|424.88|426.68|424.88|427.09|425.29|426.68|424.88|0
1638864910000|2021-12-07 08:15:10|426.47|424.67|426.47|424.67|426.47|424.67|426.06|424.26|0
1638864920000|2021-12-07 08:15:20|425.95|424.15|425.44|423.64|426.27|424.47|425.44|423.64|0
1638864930000|2021-12-07 08:15:30|425.54|423.74|425.85|424.05|425.85|424.05|425.54|423.74|0
1638864940000|2021-12-07 08:15:40|425.75|423.95|425.65|423.85|425.75|423.95|425.65|423.85|0
1638864950000|2021-12-07 08:15:50|425.33|423.53|425.85|424.05|425.85|424.05|425.33|423.53|0
1638864960000|2021-12-07 08:16:00|426.06|424.26|425.65|423.85|426.06|424.26|425.65|423.85|0
1638864970000|2021-12-07 08:16:10|425.44|423.64|425.23|423.43|425.44|423.64|425.23|423.43|0
1638864980000|2021-12-07 08:16:20|425.33|423.53|425.23|423.43|425.33|423.53|425.23|423.43|0
1638864990000|2021-12-07 08:16:30|425.12|423.32|425.23|423.43|425.23|423.43|425.12|423.32|0
1638865000000|2021-12-07 08:16:40|425.33|423.53|425.33|423.53|425.33|423.53|425.33|423.53|0
1638865010000|2021-12-07 08:16:50|425.23|423.43|425.85|424.05|425.85|424.05|425.23|423.43|0
1638865020000|2021-12-07 08:17:00|425.64|423.84|425.74|423.94|425.85|424.05|425.64|423.84|0
1638865030000|2021-12-07 08:17:10|425.54|423.74|425.02|423.22|425.54|423.74|425.02|423.22|0
1638865040000|2021-12-07 08:17:20|425.12|423.32|425.02|423.22|425.12|423.32|425.02|423.22|0
1638865050000|2021-12-07 08:17:30|424.41|422.61|424.61|422.81|424.61|422.81|424.41|422.61|0
1638865060000|2021-12-07 08:17:40|424.82|423.02|424.82|423.02|424.82|423.02|424.82|423.02|0
1638865070000|2021-12-07 08:17:50|424.71|422.91|424.61|422.81|424.71|422.91|424.61|422.81|0
1638865080000|2021-12-07 08:18:00|424.5|422.7|424.4|422.6|424.5|422.7|424.2|422.4|0
1638865090000|2021-12-07 08:18:10|424.61|422.81|424.82|423.02|424.82|423.02|424.61|422.81|0
1638865100000|2021-12-07 08:18:20|424.61|422.81|424.61|422.81|424.61|422.81|424.4|422.6|0
1638865110000|2021-12-07 08:18:30|424.82|423.02|425.02|423.22|425.02|423.22|424.82|423.02|0
1638865120000|2021-12-07 08:18:40|425.23|423.43|425.23|423.43|425.23|423.43|425.23|423.43|0
1638865130000|2021-12-07 08:18:50|425.44|423.64|425.44|423.64|425.64|423.84|425.44|423.64|0
1638865140000|2021-12-07 08:19:00|425.64|423.84|425.85|424.05|425.85|424.05|425.64|423.84|0
1638865150000|2021-12-07 08:19:10|425.64|423.84|426.06|424.26|426.06|424.26|425.64|423.84|0
1638865170000|2021-12-07 08:19:30|426.26|424.46|426.36|424.56|426.36|424.56|426.26|424.46|0
1638865180000|2021-12-07 08:19:40|426.88|425.08|426.47|424.67|426.88|425.08|426.47|424.67|0
1638865190000|2021-12-07 08:19:50|426.57|424.77|426.57|424.77|426.57|424.77|426.57|424.77|0
1638865200000|2021-12-07 08:20:00|427.09|425.29|426.78|424.98|427.09|425.29|426.78|424.98|0
1638865210000|2021-12-07 08:20:10|426.68|424.88|426.47|424.67|426.68|424.88|426.47|424.67|0
1638865220000|2021-12-07 08:20:20|426.68|424.88|426.47|424.67|426.68|424.88|426.47|424.67|0
1638865230000|2021-12-07 08:20:30|426.68|424.88|426.47|424.67|426.68|424.88|426.36|424.56|0
1638865240000|2021-12-07 08:20:40|426.26|424.46|426.06|424.26|426.26|424.46|426.06|424.26|0
1638865250000|2021-12-07 08:20:50|425.85|424.05|426.47|424.67|426.68|424.88|425.85|424.05|0
1638865260000|2021-12-07 08:21:00|426.68|424.88|427.09|425.29|427.09|425.29|426.68|424.88|0
1638865270000|2021-12-07 08:21:10|427.5|425.7|427.71|425.91|427.71|425.91|427.5|425.7|0
1638865280000|2021-12-07 08:21:20|427.5|425.7|427.5|425.7|427.71|425.91|427.5|425.7|0
1638865290000|2021-12-07 08:21:30|427.92|426.12|427.71|425.91|427.92|426.12|427.71|425.91|0
1638865300000|2021-12-07 08:21:40|427.6|425.8|427.71|425.91|427.71|425.91|427.5|425.7|0
1638865310000|2021-12-07 08:21:50|427.5|425.7|427.5|425.7|427.71|425.91|427.5|425.7|0
1638865320000|2021-12-07 08:22:00|427.71|425.91|427.3|425.5|427.71|425.91|427.3|425.5|0
1638865330000|2021-12-07 08:22:10|427.5|425.7|426.88|425.08|427.5|425.7|426.88|425.08|0
1638865340000|2021-12-07 08:22:20|426.98|425.18|426.67|424.87|426.98|425.18|426.67|424.87|0
1638865350000|2021-12-07 08:22:30|426.88|425.08|427.09|425.29|427.09|425.29|426.88|425.08|0
1638865360000|2021-12-07 08:22:40|426.98|425.18|426.88|425.08|427.09|425.29|426.88|425.08|0
1638865370000|2021-12-07 08:22:50|426.67|424.87|427.29|425.49|427.29|425.49|426.67|424.87|0
1638865380000|2021-12-07 08:23:00|427.5|425.7|428.12|426.32|428.12|426.32|427.5|425.7|0
1638865390000|2021-12-07 08:23:10|427.71|425.91|427.5|425.7|427.71|425.91|427.5|425.7|0
1638865400000|2021-12-07 08:23:20|427.29|425.49|427.6|425.8|427.6|425.8|427.29|425.49|0
1638865410000|2021-12-07 08:23:30|427.5|425.7|427.71|425.91|427.71|425.91|427.5|425.7|0
1638865420000|2021-12-07 08:23:40|427.91|426.11|427.81|426.01|427.91|426.11|427.81|426.01|0
1638865430000|2021-12-07 08:23:50|428.01|426.21|427.81|426.01|428.12|426.32|427.81|426.01|0
1638865440000|2021-12-07 08:24:00|427.6|425.8|427.09|425.29|427.6|425.8|427.09|425.29|0
1638865450000|2021-12-07 08:24:10|427.29|425.49|427.09|425.29|427.29|425.49|427.09|425.29|0
1638865460000|2021-12-07 08:24:20|427.29|425.49|426.88|425.08|427.29|425.49|426.88|425.08|0
1638865470000|2021-12-07 08:24:30|426.67|424.87|426.47|424.67|426.67|424.87|426.26|424.46|0
1638865480000|2021-12-07 08:24:40|426.36|424.56|426.67|424.87|426.77|424.97|426.36|424.56|0
1638865490000|2021-12-07 08:24:50|426.47|424.67|426.88|425.08|426.88|425.08|426.47|424.67|0
1638865500000|2021-12-07 08:25:00|426.67|424.87|427.29|425.49|427.29|425.49|426.67|424.87|0
1638865510000|2021-12-07 08:25:10|427.09|425.29|427.29|425.49|427.29|425.49|427.09|425.29|0
1638865520000|2021-12-07 08:25:20|427.09|425.29|427.09|425.29|427.18|425.38|427.09|425.29|0
1638865530000|2021-12-07 08:25:30|426.88|425.08|427.09|425.29|427.09|425.29|426.88|425.08|0
1638865540000|2021-12-07 08:25:40|427.08|425.28|427.08|425.28|427.08|425.28|427.08|425.28|0
1638865550000|2021-12-07 08:25:50|427.29|425.49|427.25|425.45|427.6|425.8|427.25|425.45|0
1638865560000|2021-12-07 08:26:00|427.46|425.66|427.31|425.51|427.87|426.07|427.31|425.51|0
1638865570000|2021-12-07 08:26:10|427|425.2|427.12|425.32|427.12|425.32|426.5|424.7|0
1638865580000|2021-12-07 08:26:20|426.92|425.12|426.92|425.12|426.92|425.12|426.71|424.91|0
1638865590000|2021-12-07 08:26:30|427.12|425.32|427.54|425.74|427.54|425.74|427.12|425.32|0
1638865600000|2021-12-07 08:26:40|428.16|426.36|428.16|426.36|428.16|426.36|428.16|426.36|0
1638865610000|2021-12-07 08:26:50|428.26|426.46|428.16|426.36|428.26|426.46|427.95|426.15|0
1638865620000|2021-12-07 08:27:00|428.37|426.57|428.05|426.25|428.37|426.57|428.05|426.25|0
1638865630000|2021-12-07 08:27:10|427.95|426.15|428.58|426.78|428.58|426.78|427.95|426.15|0
1638865640000|2021-12-07 08:27:20|428.78|426.98|428.78|426.98|428.78|426.98|428.58|426.78|0
1638865650000|2021-12-07 08:27:30|428.99|427.19|428.78|426.98|428.99|427.19|428.78|426.98|0
1638865660000|2021-12-07 08:27:40|428.37|426.57|428.16|426.36|428.58|426.78|428.16|426.36|0
1638865670000|2021-12-07 08:27:50|428.37|426.57|428.58|426.78|428.58|426.78|428.37|426.57|0
1638865680000|2021-12-07 08:28:00|428.37|426.57|428.37|426.57|428.47|426.67|428.37|426.57|0
1638865690000|2021-12-07 08:28:10|428.78|426.98|428.58|426.78|428.78|426.98|428.58|426.78|0
1638865700000|2021-12-07 08:28:20|428.78|426.98|428.78|426.98|428.78|426.98|428.58|426.78|0
1638865710000|2021-12-07 08:28:30|428.37|426.57|428.16|426.36|428.37|426.57|427.95|426.15|0
1638865720000|2021-12-07 08:28:40|428.57|426.77|428.16|426.36|428.57|426.77|428.16|426.36|0
1638865730000|2021-12-07 08:28:50|427.95|426.15|427.95|426.15|427.95|426.15|427.95|426.15|0
1638865740000|2021-12-07 08:29:00|427.74|425.94|428.16|426.36|428.16|426.36|427.74|425.94|0
1638865750000|2021-12-07 08:29:10|427.95|426.15|428.57|426.77|428.57|426.77|427.95|426.15|0
1638865760000|2021-12-07 08:29:20|428.37|426.57|428.57|426.77|428.57|426.77|428.37|426.57|0
1638865770000|2021-12-07 08:29:30|428.37|426.57|428.37|426.57|428.37|426.57|428.16|426.36|0
1638865780000|2021-12-07 08:29:40|428.57|426.77|428.57|426.77|428.57|426.77|428.37|426.57|0
1638865790000|2021-12-07 08:29:50|428.47|426.67|428.57|426.77|428.78|426.98|428.47|426.67|0
1638865800000|2021-12-07 08:30:00|428.78|426.98|427.95|426.15|428.78|426.98|427.74|425.94|0
1638865810000|2021-12-07 08:30:10|427.74|425.94|427.95|426.15|427.95|426.15|427.74|425.94|0
1638865820000|2021-12-07 08:30:20|427.74|425.94|428.16|426.36|428.16|426.36|427.74|425.94|0
1638865830000|2021-12-07 08:30:30|428.26|426.46|428.26|426.46|428.37|426.57|428.16|426.36|0
1638865840000|2021-12-07 08:30:40|428.16|426.36|428.78|426.98|428.78|426.98|428.16|426.36|0
1638865850000|2021-12-07 08:30:50|428.99|427.19|428.78|426.98|428.99|427.19|428.78|426.98|0
1638865860000|2021-12-07 08:31:00|428.99|427.19|429.2|427.4|429.2|427.4|428.99|427.19|0
1638865870000|2021-12-07 08:31:10|429.4|427.6|429.2|427.4|429.4|427.6|429.2|427.4|0
1638865880000|2021-12-07 08:31:20|429.4|427.6|428.99|427.19|429.4|427.6|428.99|427.19|0
1638865890000|2021-12-07 08:31:30|429.4|427.6|429.29|427.49|429.4|427.6|429.2|427.4|0
1638865900000|2021-12-07 08:31:40|429.2|427.4|429.61|427.81|429.61|427.81|429.2|427.4|0
1638865910000|2021-12-07 08:31:50|429.4|427.6|428.99|427.19|429.61|427.81|428.99|427.19|0
1638865920000|2021-12-07 08:32:00|428.36|426.56|427.95|426.15|428.36|426.56|427.84|426.04|0
1638865930000|2021-12-07 08:32:10|428.57|426.77|428.36|426.56|428.57|426.77|428.16|426.36|0
1638865940000|2021-12-07 08:32:20|427.95|426.15|427.95|426.15|428.05|426.25|427.95|426.15|0
1638865950000|2021-12-07 08:32:30|427.74|425.94|428.16|426.36|428.36|426.56|427.74|425.94|0
1638865960000|2021-12-07 08:32:40|427.95|426.15|427.74|425.94|427.95|426.15|427.53|425.73|0
1638865970000|2021-12-07 08:32:50|427.84|426.04|427.33|425.53|427.84|426.04|427.33|425.53|0
1638865980000|2021-12-07 08:33:00|427.53|425.73|427.12|425.32|427.53|425.73|427.12|425.32|0
1638865990000|2021-12-07 08:33:10|426.91|425.11|427.33|425.53|427.33|425.53|426.91|425.11|0
1638866000000|2021-12-07 08:33:20|427.12|425.32|427.01|425.21|427.12|425.32|426.91|425.11|0
1638866010000|2021-12-07 08:33:30|427.12|425.32|427.74|425.94|427.74|425.94|427.12|425.32|0
1638866020000|2021-12-07 08:33:40|428.16|426.36|428.36|426.56|428.78|426.98|428.16|426.36|0
1638866030000|2021-12-07 08:33:50|428.57|426.77|428.57|426.77|428.57|426.77|428.57|426.77|0
1638866040000|2021-12-07 08:34:00|428.67|426.87|428.78|426.98|428.78|426.98|428.67|426.87|0
1638866050000|2021-12-07 08:34:10|428.99|427.19|428.99|427.19|428.99|427.19|428.99|427.19|0
1638866060000|2021-12-07 08:34:20|429.19|427.39|429.08|427.28|429.19|427.39|429.08|427.28|0
1638866070000|2021-12-07 08:34:30|429.19|427.39|429.19|427.39|429.19|427.39|429.08|427.28|0
1638866080000|2021-12-07 08:34:40|429.4|427.6|429.19|427.39|429.61|427.81|429.19|427.39|0
1638866090000|2021-12-07 08:34:50|429.61|427.81|429.61|427.81|429.61|427.81|429.4|427.6|0
1638866100000|2021-12-07 08:35:00|429.4|427.6|429.4|427.6|429.5|427.7|429.4|427.6|0
1638866110000|2021-12-07 08:35:10|429.19|427.39|428.67|426.87|429.19|427.39|428.57|426.77|0
1638866120000|2021-12-07 08:35:20|428.78|426.98|428.46|426.66|428.78|426.98|428.46|426.66|0
1638866130000|2021-12-07 08:35:30|428.98|427.18|429.19|427.39|429.19|427.39|428.98|427.18|0
1638866140000|2021-12-07 08:35:40|429.4|427.6|429.5|427.7|429.5|427.7|429.4|427.6|0
1638866150000|2021-12-07 08:35:50|429.4|427.6|429.5|427.7|429.61|427.81|429.4|427.6|0
1638866160000|2021-12-07 08:36:00|429.61|427.81|429.61|427.81|429.81|428.01|429.61|427.81|0
1638866170000|2021-12-07 08:36:10|429.4|427.6|429.5|427.7|429.61|427.81|429.4|427.6|0
1638866180000|2021-12-07 08:36:20|430.02|428.22|429.81|428.01|430.02|428.22|429.61|427.81|0
1638866190000|2021-12-07 08:36:30|429.91|428.11|429.81|428.01|430.02|428.22|429.81|428.01|0
1638866200000|2021-12-07 08:36:40|430.02|428.22|429.81|428.01|430.02|428.22|429.81|428.01|0
1638866210000|2021-12-07 08:36:50|429.61|427.81|429.5|427.7|429.61|427.81|429.5|427.7|0
1638866220000|2021-12-07 08:37:00|429.61|427.81|429.19|427.39|429.61|427.81|428.98|427.18|0
1638866230000|2021-12-07 08:37:10|428.98|427.18|429.61|427.81|429.61|427.81|428.98|427.18|0
1638866240000|2021-12-07 08:37:20|429.4|427.6|429.19|427.39|429.4|427.6|429.19|427.39|0
1638866250000|2021-12-07 08:37:30|429.29|427.49|429.4|427.6|429.61|427.81|429.29|427.49|0
1638866260000|2021-12-07 08:37:40|429.61|427.81|429.08|427.28|429.61|427.81|429.08|427.28|0
1638866270000|2021-12-07 08:37:50|428.98|427.18|428.57|426.77|428.98|427.18|428.36|426.56|0
1638866280000|2021-12-07 08:38:00|428.77|426.97|428.57|426.77|428.77|426.97|428.57|426.77|0
1638866290000|2021-12-07 08:38:10|428.67|426.87|428.57|426.77|428.67|426.87|428.57|426.77|0
1638866300000|2021-12-07 08:38:20|428.77|426.97|428.98|427.18|428.98|427.18|428.77|426.97|0
1638866310000|2021-12-07 08:38:30|428.77|426.97|428.98|427.18|428.98|427.18|428.77|426.97|0
1638866320000|2021-12-07 08:38:40|429.08|427.28|429.4|427.6|429.4|427.6|429.08|427.28|0
1638866330000|2021-12-07 08:38:50|429.19|427.39|429.81|428.01|429.81|428.01|429.19|427.39|0
1638866340000|2021-12-07 08:39:00|429.91|428.11|430.23|428.43|430.23|428.43|429.91|428.11|0
1638866350000|2021-12-07 08:39:10|430.02|428.22|428.98|427.18|430.02|428.22|428.98|427.18|0
1638866360000|2021-12-07 08:39:20|429.19|427.39|429.19|427.39|429.19|427.39|428.98|427.18|0
1638866370000|2021-12-07 08:39:30|429.08|427.28|429.19|427.39|429.4|427.6|429.08|427.28|0
1638866380000|2021-12-07 08:39:40|429.4|427.6|429.6|427.8|429.6|427.8|429.4|427.6|0
1638866390000|2021-12-07 08:39:50|429.81|428.01|429.81|428.01|429.81|428.01|429.81|428.01|0
1638866400000|2021-12-07 08:40:00|430.02|428.22|429.19|427.39|430.02|428.22|429.19|427.39|0
1638866410000|2021-12-07 08:40:10|429.08|427.28|429.29|427.49|429.29|427.49|428.98|427.18|0
1638866420000|2021-12-07 08:40:20|429.4|427.6|429.81|428.01|429.81|428.01|429.4|427.6|0
1638866430000|2021-12-07 08:40:30|430.02|428.22|430.02|428.22|430.02|428.22|429.91|428.11|0
1638866440000|2021-12-07 08:40:40|429.81|428.01|430.23|428.43|430.23|428.43|429.81|428.01|0
1638866450000|2021-12-07 08:40:50|430.12|428.32|430.23|428.43|430.23|428.43|430.02|428.22|0
1638866460000|2021-12-07 08:41:00|430.02|428.22|429.91|428.11|430.02|428.22|429.81|428.01|0
1638866470000|2021-12-07 08:41:10|430.02|428.22|429.81|428.01|430.02|428.22|429.81|428.01|0
1638866480000|2021-12-07 08:41:20|429.91|428.11|429.81|428.01|430.02|428.22|429.81|428.01|0
1638866490000|2021-12-07 08:41:30|430.02|428.22|430.23|428.43|430.23|428.43|430.02|428.22|0
1638866500000|2021-12-07 08:41:40|430.12|428.32|429.81|428.01|430.12|428.32|429.6|427.8|0
1638866510000|2021-12-07 08:41:50|429.6|427.8|430.02|428.22|430.02|428.22|429.6|427.8|0
1638866520000|2021-12-07 08:42:00|430.23|428.43|430.43|428.63|430.43|428.63|430.12|428.32|0
1638866530000|2021-12-07 08:42:10|430.32|428.52|430.64|428.84|430.64|428.84|430.32|428.52|0
1638866540000|2021-12-07 08:42:20|430.43|428.63|430.64|428.84|430.64|428.84|430.43|428.63|0
1638866550000|2021-12-07 08:42:30|430.85|429.05|430.64|428.84|430.85|429.05|430.43|428.63|0
1638866560000|2021-12-07 08:42:40|430.85|429.05|430.85|429.05|430.85|429.05|430.85|429.05|0
1638866570000|2021-12-07 08:42:50|430.64|428.84|430.43|428.63|430.74|428.94|430.43|428.63|0
1638866580000|2021-12-07 08:43:00|430.32|428.52|430.64|428.84|430.64|428.84|430.32|428.52|0
1638866590000|2021-12-07 08:43:10|431.26|429.46|430.85|429.05|431.26|429.46|430.85|429.05|0
1638866600000|2021-12-07 08:43:20|431.06|429.26|431.06|429.26|431.06|429.26|431.06|429.26|0
1638866610000|2021-12-07 08:43:30|430.85|429.05|430.64|428.84|430.85|429.05|430.64|428.84|0
1638866620000|2021-12-07 08:43:40|430.43|428.63|430.85|429.05|430.85|429.05|430.43|428.63|0
1638866630000|2021-12-07 08:43:50|430.64|428.84|430.85|429.05|430.85|429.05|430.64|428.84|0
1638866640000|2021-12-07 08:44:00|430.74|428.94|430.64|428.84|430.74|428.94|430.64|428.84|0
1638866650000|2021-12-07 08:44:10|430.43|428.63|430.85|429.05|430.85|429.05|430.43|428.63|0
1638866660000|2021-12-07 08:44:20|430.64|428.84|430.74|428.94|430.74|428.94|430.32|428.52|0
1638866670000|2021-12-07 08:44:30|431.05|429.25|431.05|429.25|431.05|429.25|430.95|429.15|0
1638866680000|2021-12-07 08:44:40|430.85|429.05|430.85|429.05|430.85|429.05|430.74|428.94|0
1638866690000|2021-12-07 08:44:50|431.05|429.25|431.26|429.46|431.26|429.46|431.05|429.25|0
1638866700000|2021-12-07 08:45:00|431.05|429.25|431.26|429.46|431.26|429.46|431.05|429.25|0
1638866710000|2021-12-07 08:45:10|431.05|429.25|431.26|429.46|431.26|429.46|431.05|429.25|0
1638866720000|2021-12-07 08:45:20|431.47|429.67|431.89|430.09|432.09|430.29|431.47|429.67|0
1638866730000|2021-12-07 08:45:30|432.09|430.29|432.19|430.39|432.3|430.5|432.09|430.29|0
1638866740000|2021-12-07 08:45:40|432.3|430.5|432.51|430.71|432.51|430.71|432.3|430.5|0
1638866750000|2021-12-07 08:45:50|432.72|430.92|433.14|431.34|433.34|431.54|432.72|430.92|0
1638866760000|2021-12-07 08:46:00|433.34|431.54|432.93|431.13|433.34|431.54|432.93|431.13|0
1638866770000|2021-12-07 08:46:10|432.72|430.92|432.72|430.92|432.72|430.92|432.72|430.92|0
1638866780000|2021-12-07 08:46:20|432.51|430.71|432.93|431.13|432.93|431.13|432.51|430.71|0
1638866790000|2021-12-07 08:46:30|432.72|430.92|432.72|430.92|432.93|431.13|432.72|430.92|0
1638866800000|2021-12-07 08:46:40|432.93|431.13|432.93|431.13|432.93|431.13|432.72|430.92|0
1638866810000|2021-12-07 08:46:50|433.13|431.33|433.34|431.54|433.34|431.54|433.13|431.33|0
1638866820000|2021-12-07 08:47:00|433.55|431.75|433.76|431.96|433.76|431.96|433.55|431.75|0
1638866830000|2021-12-07 08:47:10|433.65|431.85|433.76|431.96|433.76|431.96|433.55|431.75|0
1638866840000|2021-12-07 08:47:20|433.55|431.75|432.51|430.71|433.55|431.75|432.51|430.71|0
1638866850000|2021-12-07 08:47:30|432.72|430.92|432.72|430.92|432.72|430.92|432.72|430.92|0
1638866860000|2021-12-07 08:47:40|432.93|431.13|432.72|430.92|432.93|431.13|432.72|430.92|0
1638866880000|2021-12-07 08:48:00|432.61|430.81|432.72|430.92|432.72|430.92|432.61|430.81|0
1638866890000|2021-12-07 08:48:10|432.51|430.71|433.13|431.33|433.13|431.33|432.51|430.71|0
1638866900000|2021-12-07 08:48:20|432.93|431.13|433.13|431.33|433.13|431.33|432.93|431.13|0
1638866910000|2021-12-07 08:48:30|432.92|431.12|432.92|431.12|433.13|431.33|432.92|431.12|0
1638866920000|2021-12-07 08:48:40|433.13|431.33|433.13|431.33|433.34|431.54|433.13|431.33|0
1638866930000|2021-12-07 08:48:50|433.44|431.64|433.34|431.54|433.44|431.64|433.34|431.54|0
1638866950000|2021-12-07 08:49:10|433.13|431.33|432.92|431.12|433.13|431.33|432.92|431.12|0
1638866960000|2021-12-07 08:49:20|433.02|431.22|432.92|431.12|433.02|431.22|432.92|431.12|0
1638866970000|2021-12-07 08:49:30|433.13|431.33|433.13|431.33|433.13|431.33|433.13|431.33|0
1638866980000|2021-12-07 08:49:40|433.34|431.54|433.13|431.33|433.34|431.54|433.13|431.33|0
1638866990000|2021-12-07 08:49:50|432.92|431.12|432.92|431.12|432.92|431.12|432.92|431.12|0
1638867000000|2021-12-07 08:50:00|433.13|431.33|432.92|431.12|433.13|431.33|432.92|431.12|0
1638867010000|2021-12-07 08:50:10|433.13|431.33|433.13|431.33|433.34|431.54|433.13|431.33|0
1638867020000|2021-12-07 08:50:20|433.23|431.43|433.34|431.54|433.55|431.75|433.23|431.43|0
1638867030000|2021-12-07 08:50:30|433.55|431.75|433.55|431.75|433.55|431.75|433.55|431.75|0
1638867040000|2021-12-07 08:50:40|433.76|431.96|433.55|431.75|433.76|431.96|433.55|431.75|0
1638867050000|2021-12-07 08:50:50|433.34|431.54|432.92|431.12|433.34|431.54|432.92|431.12|0
1638867060000|2021-12-07 08:51:00|432.71|430.91|432.51|430.71|432.71|430.91|432.51|430.71|0
1638867070000|2021-12-07 08:51:10|432.71|430.91|432.51|430.71|432.81|431.01|432.51|430.71|0
1638867080000|2021-12-07 08:51:20|432.71|430.91|432.92|431.12|432.92|431.12|432.71|430.91|0
1638867090000|2021-12-07 08:51:30|433.02|431.22|433.13|431.33|433.13|431.33|433.02|431.22|0
1638867100000|2021-12-07 08:51:40|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1638867110000|2021-12-07 08:51:50|433.13|431.33|433.76|431.96|433.76|431.96|433.13|431.33|0
1638867120000|2021-12-07 08:52:00|433.55|431.75|433.55|431.75|433.76|431.96|433.55|431.75|0
1638867130000|2021-12-07 08:52:10|433.34|431.54|433.55|431.75|433.55|431.75|433.34|431.54|0
1638867140000|2021-12-07 08:52:20|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1638867150000|2021-12-07 08:52:30|433.55|431.75|433.13|431.33|433.55|431.75|433.13|431.33|0
1638867160000|2021-12-07 08:52:40|433.34|431.54|433.13|431.33|433.55|431.75|433.13|431.33|0
1638867170000|2021-12-07 08:52:50|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1638867180000|2021-12-07 08:53:00|433.55|431.75|433.55|431.75|433.55|431.75|433.55|431.75|0
1638867190000|2021-12-07 08:53:10|433.65|431.85|433.75|431.95|433.75|431.95|433.65|431.85|0
1638867200000|2021-12-07 08:53:20|433.96|432.16|433.96|432.16|433.96|432.16|433.96|432.16|0
1638867210000|2021-12-07 08:53:30|433.75|431.95|433.13|431.33|433.75|431.95|433.13|431.33|0
1638867220000|2021-12-07 08:53:40|433.34|431.54|432.92|431.12|433.34|431.54|432.92|431.12|0
1638867230000|2021-12-07 08:53:50|433.02|431.22|432.81|431.01|433.02|431.22|432.81|431.01|0
1638867240000|2021-12-07 08:54:00|432.92|431.12|433.13|431.33|433.13|431.33|432.92|431.12|0
1638867250000|2021-12-07 08:54:10|432.92|431.12|432.71|430.91|433.13|431.33|432.71|430.91|0
1638867260000|2021-12-07 08:54:20|432.92|431.12|432.71|430.91|432.92|431.12|432.71|430.91|0
1638867270000|2021-12-07 08:54:30|432.5|430.7|432.29|430.49|432.5|430.7|432.29|430.49|0
1638867280000|2021-12-07 08:54:40|432.09|430.29|431.88|430.08|432.09|430.29|431.88|430.08|0
1638867290000|2021-12-07 08:54:50|431.67|429.87|431.67|429.87|431.67|429.87|431.67|429.87|0
1638867300000|2021-12-07 08:55:00|432.92|431.12|433.34|431.54|433.34|431.54|432.92|431.12|0
1638867310000|2021-12-07 08:55:10|433.54|431.74|433.75|431.95|433.75|431.95|433.54|431.74|0
1638867320000|2021-12-07 08:55:20|433.96|432.16|433.75|431.95|433.96|432.16|433.75|431.95|0
1638867330000|2021-12-07 08:55:30|433.96|432.16|434.17|432.37|434.17|432.37|433.96|432.16|0
1638867340000|2021-12-07 08:55:40|434.06|432.26|433.75|431.95|434.06|432.26|433.75|431.95|0
1638867350000|2021-12-07 08:55:50|434.17|432.37|434.59|432.79|434.59|432.79|434.17|432.37|0
1638867360000|2021-12-07 08:56:00|434.38|432.58|433.34|431.54|434.38|432.58|433.34|431.54|0
1638867370000|2021-12-07 08:56:10|433.54|431.74|433.34|431.54|433.54|431.74|433.34|431.54|0
1638867380000|2021-12-07 08:56:20|433.23|431.43|433.75|431.95|433.75|431.95|433.13|431.33|0
1638867390000|2021-12-07 08:56:30|433.96|432.16|434.17|432.37|434.38|432.58|433.96|432.16|0
1638867400000|2021-12-07 08:56:40|434.38|432.58|434.38|432.58|434.38|432.58|434.38|432.58|0
1638867410000|2021-12-07 08:56:50|434.59|432.79|434.38|432.58|434.59|432.79|434.38|432.58|0
1638867420000|2021-12-07 08:57:00|434.17|432.37|434.17|432.37|434.17|432.37|433.96|432.16|0
1638867430000|2021-12-07 08:57:10|433.96|432.16|434.59|432.79|434.59|432.79|433.96|432.16|0
1638867440000|2021-12-07 08:57:20|434.79|432.99|434.79|432.99|434.79|432.99|434.79|432.99|0
1638867450000|2021-12-07 08:57:30|434.59|432.79|434.38|432.58|434.79|432.99|434.38|432.58|0
1638867460000|2021-12-07 08:57:40|434.17|432.37|433.75|431.95|434.17|432.37|433.75|431.95|0
1638867470000|2021-12-07 08:57:50|433.96|432.16|433.96|432.16|434.17|432.37|433.96|432.16|0
1638867480000|2021-12-07 08:58:00|433.85|432.05|434.17|432.37|434.17|432.37|433.54|431.74|0
1638867490000|2021-12-07 08:58:10|433.54|431.74|433.64|431.84|433.75|431.95|433.54|431.74|0
1638867500000|2021-12-07 08:58:20|433.75|431.95|433.75|431.95|433.96|432.16|433.75|431.95|0
1638867510000|2021-12-07 08:58:30|433.85|432.05|434.17|432.37|434.17|432.37|433.85|432.05|0
1638867520000|2021-12-07 08:58:40|434.38|432.58|434.38|432.58|434.38|432.58|434.38|432.58|0
1638867530000|2021-12-07 08:58:50|434.17|432.37|433.96|432.16|434.17|432.37|433.96|432.16|0
1638867540000|2021-12-07 08:59:00|434.17|432.37|434.38|432.58|434.38|432.58|434.17|432.37|0
1638867550000|2021-12-07 08:59:10|434.17|432.37|434.37|432.57|434.38|432.58|434.17|432.37|0
1638867560000|2021-12-07 08:59:20|434.58|432.78|434.17|432.37|434.58|432.78|434.17|432.37|0
1638867570000|2021-12-07 08:59:30|434.06|432.26|433.75|431.95|434.06|432.26|433.75|431.95|0
1638867580000|2021-12-07 08:59:40|433.54|431.74|433.54|431.74|433.75|431.95|433.54|431.74|0
1638867590000|2021-12-07 08:59:50|433.75|431.95|433.75|431.95|433.75|431.95|433.75|431.95|0
1638867600000|2021-12-07 09:00:00|433.96|432.16|433.75|431.95|433.96|432.16|433.75|431.95|0
1638867610000|2021-12-07 09:00:10|434.37|432.57|434.37|432.57|434.58|432.78|434.37|432.57|0
1638867620000|2021-12-07 09:00:20|433.96|432.16|433.85|432.05|433.96|432.16|433.75|431.95|0
1638867630000|2021-12-07 09:00:30|433.96|432.16|434.17|432.37|434.17|432.37|433.85|432.05|0
1638867640000|2021-12-07 09:00:40|434.06|432.26|434.17|432.37|434.17|432.37|434.06|432.26|0
1638867650000|2021-12-07 09:00:50|433.96|432.16|433.96|432.16|433.96|432.16|433.96|432.16|0
1638867660000|2021-12-07 09:01:00|433.33|431.53|433.96|432.16|433.96|432.16|433.33|431.53|0
1638867670000|2021-12-07 09:01:10|433.54|431.74|433.54|431.74|433.75|431.95|433.54|431.74|0
1638867690000|2021-12-07 09:01:30|433.33|431.53|433.96|432.16|433.96|432.16|433.33|431.53|0
1638867700000|2021-12-07 09:01:40|433.75|431.95|433.96|432.16|433.96|432.16|433.75|431.95|0
1638867710000|2021-12-07 09:01:50|433.33|431.53|433.75|431.95|433.75|431.95|433.33|431.53|0
1638867720000|2021-12-07 09:02:00|433.96|432.16|433.96|432.16|434.37|432.57|433.96|432.16|0
1638867730000|2021-12-07 09:02:10|433.75|431.95|433.54|431.74|433.96|432.16|433.54|431.74|0
1638867740000|2021-12-07 09:02:20|433.75|431.95|433.75|431.95|433.75|431.95|433.75|431.95|0
1638867750000|2021-12-07 09:02:30|433.96|432.16|434.37|432.57|434.37|432.57|433.96|432.16|0
1638867760000|2021-12-07 09:02:40|434.58|432.78|434.37|432.57|434.58|432.78|434.37|432.57|0
1638867770000|2021-12-07 09:02:50|434.58|432.78|434.37|432.57|434.58|432.78|434.37|432.57|0
1638867780000|2021-12-07 09:03:00|434.58|432.78|434.79|432.99|434.79|432.99|434.58|432.78|0
1638867790000|2021-12-07 09:03:10|434.68|432.88|434.79|432.99|434.79|432.99|434.68|432.88|0
1638867800000|2021-12-07 09:03:20|434.58|432.78|434.58|432.78|434.58|432.78|434.58|432.78|0
1638867810000|2021-12-07 09:03:30|434.79|432.99|434.68|432.88|434.79|432.99|434.58|432.78|0
1638867820000|2021-12-07 09:03:40|434.58|432.78|434.79|432.99|434.79|432.99|434.58|432.78|0
1638867830000|2021-12-07 09:03:50|435.21|433.41|434.79|432.99|435.21|433.41|434.79|432.99|0
1638867840000|2021-12-07 09:04:00|435|433.2|435.21|433.41|435.21|433.41|435|433.2|0
1638867860000|2021-12-07 09:04:20|435|433.2|435.21|433.41|435.21|433.41|435|433.2|0
1638867870000|2021-12-07 09:04:30|435.31|433.51|435.83|434.03|435.83|434.03|435.31|433.51|0
1638867880000|2021-12-07 09:04:40|435.62|433.82|435.41|433.61|435.62|433.82|435.41|433.61|0
1638867890000|2021-12-07 09:04:50|435|433.2|434.58|432.78|435|433.2|434.58|432.78|0
1638867900000|2021-12-07 09:05:00|434.79|432.99|434.79|432.99|434.79|432.99|434.79|432.99|0
1638867910000|2021-12-07 09:05:10|435|433.2|435|433.2|435.2|433.4|435|433.2|0
1638867920000|2021-12-07 09:05:20|434.79|432.99|435|433.2|435|433.2|434.79|432.99|0
1638867930000|2021-12-07 09:05:30|435.2|433.4|435.2|433.4|435.2|433.4|435.2|433.4|0
1638867940000|2021-12-07 09:05:40|435|433.2|435.62|433.82|435.62|433.82|435|433.2|0
1638867950000|2021-12-07 09:05:50|435.41|433.61|435.62|433.82|435.62|433.82|435.41|433.61|0
1638867960000|2021-12-07 09:06:00|435.41|433.61|435.62|433.82|435.62|433.82|435.41|433.61|0
1638867970000|2021-12-07 09:06:10|435.83|434.03|436.04|434.24|436.04|434.24|435.83|434.03|0
1638867980000|2021-12-07 09:06:20|435.83|434.03|436.04|434.24|436.04|434.24|435.83|434.03|0
1638867990000|2021-12-07 09:06:30|435.62|433.82|435.41|433.61|435.62|433.82|435.2|433.4|0
1638868000000|2021-12-07 09:06:40|435.2|433.4|434.79|432.99|435.2|433.4|434.79|432.99|0
1638868010000|2021-12-07 09:06:50|434.99|433.19|434.99|433.19|434.99|433.19|434.99|433.19|0
1638868020000|2021-12-07 09:07:00|434.79|432.99|434.58|432.78|434.79|432.99|434.58|432.78|0
1638868030000|2021-12-07 09:07:10|434.79|432.99|434.79|432.99|434.79|432.99|434.58|432.78|0
1638868040000|2021-12-07 09:07:20|434.58|432.78|434.58|432.78|434.58|432.78|434.58|432.78|0
1638868050000|2021-12-07 09:07:30|434.79|432.99|435.09|433.29|435.2|433.4|434.79|432.99|0
1638868060000|2021-12-07 09:07:40|434.99|433.19|434.78|432.98|434.99|433.19|434.78|432.98|0
1638868070000|2021-12-07 09:07:50|434.89|433.09|434.58|432.78|434.89|433.09|434.58|432.78|0
1638868080000|2021-12-07 09:08:00|434.78|432.98|434.99|433.19|434.99|433.19|434.78|432.98|0
1638868090000|2021-12-07 09:08:10|434.78|432.98|434.78|432.98|434.88|433.08|434.78|432.98|0
1638868100000|2021-12-07 09:08:20|434.88|433.08|434.78|432.98|434.88|433.08|434.78|432.98|0
1638868110000|2021-12-07 09:08:30|434.99|433.19|434.78|432.98|434.99|433.19|434.78|432.98|0
1638868120000|2021-12-07 09:08:40|434.99|433.19|434.99|433.19|434.99|433.19|434.78|432.98|0
1638868130000|2021-12-07 09:08:50|434.78|432.98|434.58|432.78|434.78|432.98|434.58|432.78|0
1638868140000|2021-12-07 09:09:00|434.37|432.57|434.58|432.78|434.58|432.78|434.37|432.57|0
1638868150000|2021-12-07 09:09:10|434.78|432.98|434.99|433.19|434.99|433.19|434.78|432.98|0
1638868160000|2021-12-07 09:09:20|434.88|433.08|434.88|433.08|434.88|433.08|434.88|433.08|0
1638868170000|2021-12-07 09:09:30|434.57|432.77|434.37|432.57|434.57|432.77|434.37|432.57|0
1638868180000|2021-12-07 09:09:40|434.67|432.87|434.57|432.77|434.67|432.87|434.57|432.77|0
1638868190000|2021-12-07 09:09:50|434.78|432.98|434.78|432.98|434.78|432.98|434.67|432.87|0
1638868200000|2021-12-07 09:10:00|434.67|432.87|434.78|432.98|434.78|432.98|434.67|432.87|0
1638868210000|2021-12-07 09:10:10|434.37|432.57|434.37|432.57|434.37|432.57|434.37|432.57|0
1638868220000|2021-12-07 09:10:20|434.57|432.77|434.57|432.77|434.57|432.77|434.57|432.77|0
1638868240000|2021-12-07 09:10:40|434.78|432.98|434.78|432.98|434.78|432.98|434.78|432.98|0
1638868250000|2021-12-07 09:10:50|434.88|433.08|434.88|433.08|434.88|433.08|434.88|433.08|0
1638868260000|2021-12-07 09:11:00|434.78|432.98|434.57|432.77|434.78|432.98|434.57|432.77|0
1638868270000|2021-12-07 09:11:10|434.78|432.98|434.78|432.98|434.78|432.98|434.57|432.77|0
1638868280000|2021-12-07 09:11:20|434.57|432.77|434.78|432.98|434.78|432.98|434.57|432.77|0
1638868290000|2021-12-07 09:11:30|434.57|432.77|434.78|432.98|434.78|432.98|434.57|432.77|0
1638868300000|2021-12-07 09:11:40|434.57|432.77|434.78|432.98|434.78|432.98|434.57|432.77|0
1638868310000|2021-12-07 09:11:50|435.41|433.61|435.41|433.61|435.51|433.71|435.41|433.61|0
1638868320000|2021-12-07 09:12:00|435.62|433.82|435.62|433.82|435.62|433.82|435.62|433.82|0
1638868330000|2021-12-07 09:12:10|435.83|434.03|435.62|433.82|435.83|434.03|435.62|433.82|0
1638868340000|2021-12-07 09:12:20|435.82|434.02|436.03|434.23|436.03|434.23|435.82|434.02|0
1638868350000|2021-12-07 09:12:30|435.82|434.02|435.82|434.02|435.82|434.02|435.82|434.02|0
1638868360000|2021-12-07 09:12:40|435.41|433.61|435.2|433.4|435.41|433.61|435.2|433.4|0
1638868380000|2021-12-07 09:13:00|434.99|433.19|434.57|432.77|434.99|433.19|434.57|432.77|0
1638868390000|2021-12-07 09:13:10|434.67|432.87|434.78|432.98|434.78|432.98|434.46|432.66|0
1638868400000|2021-12-07 09:13:20|434.36|432.56|434.46|432.66|434.57|432.77|434.36|432.56|0
1638868410000|2021-12-07 09:13:30|434.36|432.56|434.15|432.35|434.36|432.56|433.95|432.15|0
1638868420000|2021-12-07 09:13:40|434.36|432.56|434.57|432.77|434.57|432.77|434.36|432.56|0
1638868430000|2021-12-07 09:13:50|434.36|432.56|434.46|432.66|434.46|432.66|434.36|432.56|0
1638868440000|2021-12-07 09:14:00|434.36|432.56|434.78|432.98|434.78|432.98|434.36|432.56|0
1638868450000|2021-12-07 09:14:10|434.99|433.19|435.41|433.61|435.41|433.61|434.99|433.19|0
1638868460000|2021-12-07 09:14:20|435.2|433.4|434.99|433.19|435.2|433.4|434.99|433.19|0
1638868470000|2021-12-07 09:14:30|435.2|433.4|435.2|433.4|435.2|433.4|435.2|433.4|0
1638868480000|2021-12-07 09:14:40|435.41|433.61|435.41|433.61|435.41|433.61|435.41|433.61|0
1638868490000|2021-12-07 09:14:50|435.51|433.71|435.51|433.71|435.51|433.71|435.51|433.71|0
1638868500000|2021-12-07 09:15:00|435.41|433.61|435.4|433.6|435.41|433.61|435.2|433.4|0
1638868510000|2021-12-07 09:15:10|435.3|433.5|435.2|433.4|435.3|433.5|435.2|433.4|0
1638868520000|2021-12-07 09:15:20|435.4|433.6|435.4|433.6|435.4|433.6|435.3|433.5|0
1638868530000|2021-12-07 09:15:30|435.61|433.81|435.4|433.6|435.61|433.81|435.4|433.6|0
1638868540000|2021-12-07 09:15:40|435.2|433.4|435.61|433.81|435.82|434.02|435.2|433.4|0
1638868550000|2021-12-07 09:15:50|436.03|434.23|436.03|434.23|436.03|434.23|435.82|434.02|0
1638868570000|2021-12-07 09:16:10|436.24|434.44|437.91|436.11|437.91|436.11|436.24|434.44|0
1638868580000|2021-12-07 09:16:20|438.33|436.53|436.08|434.28|438.33|436.53|436.08|434.28|0
1638868590000|2021-12-07 09:16:30|436.18|434.38|436.29|434.49|436.29|434.49|436.18|434.38|0
1638868600000|2021-12-07 09:16:40|435.87|434.07|436.08|434.28|436.29|434.49|435.87|434.07|0
1638868610000|2021-12-07 09:16:50|435.87|434.07|435.87|434.07|435.87|434.07|435.87|434.07|0
1638868620000|2021-12-07 09:17:00|435.97|434.17|435.79|433.99|435.97|434.17|435.79|433.99|0
1638868630000|2021-12-07 09:17:10|435.58|433.78|435.17|433.37|435.68|433.88|435.17|433.37|0
1638868640000|2021-12-07 09:17:20|434.96|433.16|434.96|433.16|435.17|433.37|434.96|433.16|0
1638868650000|2021-12-07 09:17:30|434.75|432.95|434.96|433.16|435.17|433.37|434.75|432.95|0
1638868660000|2021-12-07 09:17:40|434.75|432.95|434.96|433.16|434.96|433.16|434.75|432.95|0
1638868670000|2021-12-07 09:17:50|435.17|433.37|434.96|433.16|435.17|433.37|434.96|433.16|0
1638868680000|2021-12-07 09:18:00|435.17|433.37|434.96|433.16|435.37|433.57|434.96|433.16|0
1638868690000|2021-12-07 09:18:10|435.17|433.37|435.37|433.57|435.37|433.57|434.96|433.16|0
1638868700000|2021-12-07 09:18:20|435.58|433.78|435.37|433.57|435.58|433.78|435.37|433.57|0
1638868710000|2021-12-07 09:18:30|435.58|433.78|435.79|433.99|435.79|433.99|435.58|433.78|0
1638868720000|2021-12-07 09:18:40|435.58|433.78|435.37|433.57|435.58|433.78|435.37|433.57|0
1638868730000|2021-12-07 09:18:50|435.79|433.99|435.58|433.78|435.79|433.99|435.58|433.78|0
1638868740000|2021-12-07 09:19:00|435.68|433.88|435.68|433.88|435.68|433.88|435.68|433.88|0
1638868750000|2021-12-07 09:19:10|435.58|433.78|435.79|433.99|435.79|433.99|435.58|433.78|0
1638868760000|2021-12-07 09:19:20|435.89|434.09|435.89|434.09|435.89|434.09|435.89|434.09|0
1638868770000|2021-12-07 09:19:30|435.79|433.99|435.58|433.78|436|434.2|435.58|433.78|0
1638868780000|2021-12-07 09:19:40|435.79|433.99|435.79|433.99|435.79|433.99|435.58|433.78|0
1638868790000|2021-12-07 09:19:50|436|434.2|435.79|433.99|436|434.2|435.79|433.99|0
1638868800000|2021-12-07 09:20:00|435.58|433.78|435.58|433.78|435.58|433.78|435.58|433.78|0
1638868810000|2021-12-07 09:20:10|435.79|433.99|435.79|433.99|435.79|433.99|435.79|433.99|0
1638868820000|2021-12-07 09:20:20|435.58|433.78|435.89|434.09|435.89|434.09|435.58|433.78|0
1638868830000|2021-12-07 09:20:30|436|434.2|436|434.2|436|434.2|436|434.2|0
1638868840000|2021-12-07 09:20:40|435.79|433.99|436|434.2|436|434.2|435.79|433.99|0
1638868850000|2021-12-07 09:20:50|436.21|434.41|436.21|434.41|436.21|434.41|436|434.2|0
1638868860000|2021-12-07 09:21:00|435.79|433.99|435.79|433.99|435.79|433.99|435.79|433.99|0
1638868870000|2021-12-07 09:21:10|435.89|434.09|436|434.2|436|434.2|435.89|434.09|0
1638868880000|2021-12-07 09:21:20|435.79|433.99|436|434.2|436|434.2|435.79|433.99|0
1638868890000|2021-12-07 09:21:30|436.1|434.3|436.21|434.41|436.21|434.41|436|434.2|0
1638868900000|2021-12-07 09:21:40|436.42|434.62|436.52|434.72|436.52|434.72|436.42|434.62|0
1638868910000|2021-12-07 09:21:50|436.63|434.83|436.21|434.41|436.63|434.83|436.21|434.41|0
1638868920000|2021-12-07 09:22:00|436.42|434.62|436.84|435.04|436.84|435.04|436.42|434.62|0
1638868930000|2021-12-07 09:22:10|436.63|434.83|436.84|435.04|436.84|435.04|436.63|434.83|0
1638868940000|2021-12-07 09:22:20|437.05|435.25|437.05|435.25|437.05|435.25|437.05|435.25|0
1638868950000|2021-12-07 09:22:30|436.84|435.04|437.05|435.25|437.25|435.45|436.84|435.04|0
1638868960000|2021-12-07 09:22:40|437.25|435.45|437.25|435.45|437.25|435.45|437.05|435.25|0
1638868970000|2021-12-07 09:22:50|437.05|435.25|437.46|435.66|437.46|435.66|437.05|435.25|0
1638868980000|2021-12-07 09:23:00|437.67|435.87|437.67|435.87|437.67|435.87|437.67|435.87|0
1638868990000|2021-12-07 09:23:10|437.25|435.45|437.04|435.24|437.25|435.45|437.04|435.24|0
1638869000000|2021-12-07 09:23:20|437.15|435.35|437.46|435.66|437.56|435.76|437.15|435.35|0
1638869010000|2021-12-07 09:23:30|437.67|435.87|437.88|436.08|437.88|436.08|437.67|435.87|0
1638869030000|2021-12-07 09:23:50|437.46|435.66|437.88|436.08|437.88|436.08|437.46|435.66|0
1638869040000|2021-12-07 09:24:00|437.67|435.87|437.46|435.66|437.88|436.08|437.46|435.66|0
1638869050000|2021-12-07 09:24:10|437.67|435.87|437.67|435.87|437.67|435.87|437.67|435.87|0
1638869060000|2021-12-07 09:24:20|437.77|435.97|437.67|435.87|437.77|435.97|437.67|435.87|0
1638869070000|2021-12-07 09:24:30|437.46|435.66|437.25|435.45|437.46|435.66|437.25|435.45|0
1638869080000|2021-12-07 09:24:40|437.46|435.66|437.67|435.87|437.67|435.87|437.46|435.66|0
1638869090000|2021-12-07 09:24:50|437.46|435.66|437.46|435.66|437.46|435.66|437.46|435.66|0
1638869100000|2021-12-07 09:25:00|437.67|435.87|437.25|435.45|437.67|435.87|437.25|435.45|0
1638869110000|2021-12-07 09:25:10|437.67|435.87|437.88|436.08|437.88|436.08|437.67|435.87|0
1638869120000|2021-12-07 09:25:20|437.67|435.87|437.88|436.08|437.88|436.08|437.67|435.87|0
1638869130000|2021-12-07 09:25:30|438.09|436.29|437.67|435.87|438.09|436.29|437.67|435.87|0
1638869140000|2021-12-07 09:25:40|437.46|435.66|437.67|435.87|437.67|435.87|437.46|435.66|0
1638869150000|2021-12-07 09:25:50|437.46|435.66|437.88|436.08|437.88|436.08|437.46|435.66|0
1638869180000|2021-12-07 09:26:20|437.67|435.87|437.67|435.87|437.67|435.87|437.67|435.87|0
1638869190000|2021-12-07 09:26:30|437.88|436.08|437.88|436.08|438.09|436.29|437.88|436.08|0
1638869200000|2021-12-07 09:26:40|438.09|436.29|438.09|436.29|438.09|436.29|438.09|436.29|0
1638869210000|2021-12-07 09:26:50|437.88|436.08|437.88|436.08|437.88|436.08|437.88|436.08|0
1638869220000|2021-12-07 09:27:00|437.98|436.18|437.88|436.08|438.09|436.29|437.88|436.08|0
1638869240000|2021-12-07 09:27:20|437.67|435.87|437.88|436.08|437.88|436.08|437.67|435.87|0
1638869260000|2021-12-07 09:27:40|437.67|435.87|437.67|435.87|437.67|435.87|437.67|435.87|0
1638869270000|2021-12-07 09:27:50|437.46|435.66|437.67|435.87|437.67|435.87|437.46|435.66|0
1638869280000|2021-12-07 09:28:00|437.88|436.08|437.46|435.66|437.88|436.08|437.46|435.66|0
1638869290000|2021-12-07 09:28:10|437.25|435.45|437.04|435.24|437.25|435.45|437.04|435.24|0
1638869300000|2021-12-07 09:28:20|437.25|435.45|436.83|435.03|437.25|435.45|436.83|435.03|0
1638869310000|2021-12-07 09:28:30|437.25|435.45|437.04|435.24|437.25|435.45|437.04|435.24|0
1638869320000|2021-12-07 09:28:40|437.25|435.45|437.04|435.24|437.25|435.45|437.04|435.24|0
1638869330000|2021-12-07 09:28:50|437.25|435.45|437.25|435.45|437.25|435.45|437.25|435.45|0
1638869340000|2021-12-07 09:29:00|437.04|435.24|436.83|435.03|437.04|435.24|436.83|435.03|0
1638869350000|2021-12-07 09:29:10|436.62|434.82|436.62|434.82|436.62|434.82|436.62|434.82|0
1638869370000|2021-12-07 09:29:30|436.83|435.03|436.83|435.03|436.83|435.03|436.83|435.03|0
1638869380000|2021-12-07 09:29:40|436.62|434.82|435.99|434.19|436.62|434.82|435.99|434.19|0
1638869390000|2021-12-07 09:29:50|435.78|433.98|435.57|433.77|435.78|433.98|435.57|433.77|0
1638869400000|2021-12-07 09:30:00|435.36|433.56|435.57|433.77|435.57|433.77|435.16|433.36|0
1638869410000|2021-12-07 09:30:10|435.67|433.87|435.57|433.77|435.78|433.98|435.57|433.77|0
1638869420000|2021-12-07 09:30:20|435.46|433.66|435.57|433.77|435.57|433.77|435.36|433.56|0
1638869430000|2021-12-07 09:30:30|435.36|433.56|435.57|433.77|435.57|433.77|435.36|433.56|0
1638869440000|2021-12-07 09:30:40|435.36|433.56|435.36|433.56|435.36|433.56|435.36|433.56|0
1638869450000|2021-12-07 09:30:50|435.46|433.66|435.57|433.77|435.78|433.98|435.46|433.66|0
1638869460000|2021-12-07 09:31:00|435.78|433.98|435.78|433.98|435.99|434.19|435.78|433.98|0
1638869470000|2021-12-07 09:31:10|435.57|433.77|435.57|433.77|435.57|433.77|435.57|433.77|0
1638869480000|2021-12-07 09:31:20|435.78|433.98|435.46|433.66|435.78|433.98|435.46|433.66|0
1638869490000|2021-12-07 09:31:30|435.36|433.56|435.78|433.98|435.78|433.98|435.36|433.56|0
1638869500000|2021-12-07 09:31:40|435.57|433.77|435.15|433.35|435.57|433.77|435.15|433.35|0
1638869510000|2021-12-07 09:31:50|434.94|433.14|435.15|433.35|435.15|433.35|434.94|433.14|0
1638869520000|2021-12-07 09:32:00|435.04|433.24|434.94|433.14|435.04|433.24|434.94|433.14|0
1638869530000|2021-12-07 09:32:10|435.04|433.24|434.53|432.73|435.04|433.24|434.53|432.73|0
1638869540000|2021-12-07 09:32:20|434.73|432.93|434.53|432.73|434.73|432.93|434.53|432.73|0
1638869550000|2021-12-07 09:32:30|434.42|432.62|434|432.2|434.42|432.62|434|432.2|0
1638869560000|2021-12-07 09:32:40|433.9|432.1|433.9|432.1|433.9|432.1|433.69|431.89|0
1638869580000|2021-12-07 09:33:00|433.69|431.89|433.69|431.89|433.69|431.89|433.48|431.68|0
1638869590000|2021-12-07 09:33:10|433.48|431.68|433.48|431.68|433.69|431.89|433.48|431.68|0
1638869600000|2021-12-07 09:33:20|433.69|431.89|433.9|432.1|433.9|432.1|433.69|431.89|0
1638869610000|2021-12-07 09:33:30|433.79|431.99|433.9|432.1|433.9|432.1|433.79|431.99|0
1638869620000|2021-12-07 09:33:40|434.11|432.31|434|432.2|434.11|432.31|433.9|432.1|0
1638869630000|2021-12-07 09:33:50|433.9|432.1|433.69|431.89|434.11|432.31|433.69|431.89|0
1638869640000|2021-12-07 09:34:00|434.11|432.31|433.9|432.1|434.11|432.31|433.9|432.1|0
1638869650000|2021-12-07 09:34:10|434.11|432.31|434.11|432.31|434.32|432.52|434.11|432.31|0
1638869660000|2021-12-07 09:34:20|434.32|432.52|433.69|431.89|434.32|432.52|433.69|431.89|0
1638869670000|2021-12-07 09:34:30|433.27|431.47|432.64|430.84|433.27|431.47|432.64|430.84|0
1638869690000|2021-12-07 09:34:50|432.54|430.74|432.23|430.43|432.54|430.74|432.23|430.43|0
1638869700000|2021-12-07 09:35:00|432.43|430.63|432.23|430.43|432.43|430.63|432.02|430.22|0
1638869710000|2021-12-07 09:35:10|433.06|431.26|433.48|431.68|433.48|431.68|433.06|431.26|0
1638869720000|2021-12-07 09:35:20|433.37|431.57|433.27|431.47|433.48|431.68|433.27|431.47|0
1638869730000|2021-12-07 09:35:30|433.48|431.68|433.27|431.47|433.48|431.68|433.27|431.47|0
1638869740000|2021-12-07 09:35:40|433.37|431.57|433.48|431.68|433.48|431.68|433.06|431.26|0
1638869750000|2021-12-07 09:35:50|433.27|431.47|433.27|431.47|433.48|431.68|433.27|431.47|0
1638869760000|2021-12-07 09:36:00|433.48|431.68|433.06|431.26|433.48|431.68|433.06|431.26|0
1638869770000|2021-12-07 09:36:10|432.64|430.84|432.64|430.84|432.64|430.84|432.53|430.73|0
1638869790000|2021-12-07 09:36:30|432.85|431.05|433.06|431.26|433.06|431.26|432.64|430.84|0
1638869800000|2021-12-07 09:36:40|433.27|431.47|433.27|431.47|433.27|431.47|433.06|431.26|0
1638869810000|2021-12-07 09:36:50|432.95|431.15|432.85|431.05|433.06|431.26|432.85|431.05|0
1638869820000|2021-12-07 09:37:00|432.53|430.73|432.64|430.84|432.64|430.84|432.53|430.73|0
1638869830000|2021-12-07 09:37:10|432.85|431.05|432.64|430.84|432.85|431.05|432.64|430.84|0
1638869840000|2021-12-07 09:37:20|432.43|430.63|432.02|430.22|432.43|430.63|431.91|430.11|0
1638869850000|2021-12-07 09:37:30|431.81|430.01|431.81|430.01|431.81|430.01|431.81|430.01|0
1638869860000|2021-12-07 09:37:40|431.91|430.11|431.39|429.59|431.91|430.11|431.39|429.59|0
1638869870000|2021-12-07 09:37:50|431.49|429.69|431.6|429.8|431.6|429.8|431.49|429.69|0
1638869880000|2021-12-07 09:38:00|431.81|430.01|432.32|430.52|432.32|430.52|431.81|430.01|0
1638869890000|2021-12-07 09:38:10|432.43|430.63|431.81|430.01|432.43|430.63|431.81|430.01|0
1638869900000|2021-12-07 09:38:20|432.01|430.21|432.22|430.42|432.22|430.42|432.01|430.21|0
1638869910000|2021-12-07 09:38:30|432.64|430.84|432.64|430.84|432.64|430.84|432.43|430.63|0
1638869920000|2021-12-07 09:38:40|432.53|430.73|432.43|430.63|432.64|430.84|432.43|430.63|0
1638869930000|2021-12-07 09:38:50|432.22|430.42|432.22|430.42|432.43|430.63|432.22|430.42|0
1638869940000|2021-12-07 09:39:00|432.01|430.21|432.01|430.21|432.01|430.21|431.91|430.11|0
1638869960000|2021-12-07 09:39:20|431.6|429.8|431.7|429.9|431.81|430.01|431.6|429.8|0
1638869970000|2021-12-07 09:39:30|431.81|430.01|431.6|429.8|431.81|430.01|431.6|429.8|0
1638869980000|2021-12-07 09:39:40|431.39|429.59|431.39|429.59|431.6|429.8|431.39|429.59|0
1638869990000|2021-12-07 09:39:50|431.6|429.8|431.39|429.59|431.6|429.8|431.39|429.59|0
1638870000000|2021-12-07 09:40:00|431.6|429.8|431.7|429.9|431.7|429.9|431.6|429.8|0
1638870010000|2021-12-07 09:40:10|432.01|430.21|431.8|430|432.01|430.21|431.8|430|0
1638870020000|2021-12-07 09:40:20|431.6|429.8|432.01|430.21|432.01|430.21|431.6|429.8|0
1638870030000|2021-12-07 09:40:30|432.22|430.42|432.22|430.42|432.22|430.42|432.22|430.42|0
1638870040000|2021-12-07 09:40:40|432.43|430.63|432.22|430.42|432.43|430.63|432.22|430.42|0
1638870050000|2021-12-07 09:40:50|432.43|430.63|432.01|430.21|432.43|430.63|432.01|430.21|0
1638870060000|2021-12-07 09:41:00|431.9|430.1|432.01|430.21|432.01|430.21|431.9|430.1|0
1638870070000|2021-12-07 09:41:10|431.6|429.8|431.59|429.79|431.6|429.8|431.59|429.79|0
1638870080000|2021-12-07 09:41:20|431.39|429.59|431.59|429.79|431.59|429.79|431.18|429.38|0
1638870090000|2021-12-07 09:41:30|431.8|430|431.59|429.79|431.8|430|431.59|429.79|0
1638870100000|2021-12-07 09:41:40|432.01|430.21|432.85|431.05|432.85|431.05|432.01|430.21|0
1638870110000|2021-12-07 09:41:50|433.06|431.26|433.26|431.46|433.26|431.46|433.06|431.26|0
1638870120000|2021-12-07 09:42:00|433.47|431.67|433.47|431.67|433.47|431.67|433.47|431.67|0
1638870130000|2021-12-07 09:42:10|433.68|431.88|433.68|431.88|433.68|431.88|433.68|431.88|0
1638870150000|2021-12-07 09:42:30|433.47|431.67|433.47|431.67|433.68|431.88|433.47|431.67|0
1638870160000|2021-12-07 09:42:40|433.68|431.88|433.89|432.09|433.89|432.09|433.68|431.88|0
1638870170000|2021-12-07 09:42:50|433.68|431.88|433.57|431.77|433.89|432.09|433.57|431.77|0
1638870180000|2021-12-07 09:43:00|433.47|431.67|433.26|431.46|433.89|432.09|433.26|431.46|0
1638870190000|2021-12-07 09:43:10|433.47|431.67|433.68|431.88|433.68|431.88|433.47|431.67|0
1638870220000|2021-12-07 09:43:40|433.57|431.77|434.31|432.51|434.31|432.51|433.47|431.67|0
1638870240000|2021-12-07 09:44:00|434.1|432.3|433.89|432.09|434.1|432.3|433.89|432.09|0
1638870250000|2021-12-07 09:44:10|433.99|432.19|433.99|432.19|434.1|432.3|433.99|432.19|0
1638870260000|2021-12-07 09:44:20|433.89|432.09|433.68|431.88|433.99|432.19|433.68|431.88|0
1638870270000|2021-12-07 09:44:30|433.78|431.98|433.68|431.88|433.78|431.98|433.68|431.88|0
1638870280000|2021-12-07 09:44:40|433.89|432.09|434.1|432.3|434.1|432.3|433.89|432.09|0
1638870290000|2021-12-07 09:44:50|433.89|432.09|433.89|432.09|434.31|432.51|433.89|432.09|0
1638870300000|2021-12-07 09:45:00|433.99|432.19|434.1|432.3|434.1|432.3|433.89|432.09|0
1638870310000|2021-12-07 09:45:10|434.31|432.51|434.52|432.72|434.52|432.72|434.31|432.51|0
1638870320000|2021-12-07 09:45:20|434.51|432.71|434.72|432.92|434.72|432.92|434.51|432.71|0
1638870330000|2021-12-07 09:45:30|434.93|433.13|434.51|432.71|434.93|433.13|434.51|432.71|0
1638870340000|2021-12-07 09:45:40|434.31|432.51|433.89|432.09|434.51|432.71|433.89|432.09|0
1638870350000|2021-12-07 09:45:50|434.1|432.3|434.31|432.51|434.31|432.51|434.1|432.3|0
1638870360000|2021-12-07 09:46:00|434.1|432.3|434.1|432.3|434.1|432.3|434.1|432.3|0
1638870370000|2021-12-07 09:46:10|433.68|431.88|433.78|431.98|433.78|431.98|433.68|431.88|0
1638870380000|2021-12-07 09:46:20|433.68|431.88|433.68|431.88|433.68|431.88|433.57|431.77|0
1638870390000|2021-12-07 09:46:30|433.47|431.67|433.47|431.67|433.47|431.67|433.47|431.67|0
1638870400000|2021-12-07 09:46:40|433.26|431.46|433.57|431.77|433.57|431.77|433.26|431.46|0
1638870410000|2021-12-07 09:46:50|433.47|431.67|433.68|431.88|433.68|431.88|433.47|431.67|0
1638870420000|2021-12-07 09:47:00|433.89|432.09|434.2|432.4|434.2|432.4|433.89|432.09|0
1638870430000|2021-12-07 09:47:10|434.4|432.6|434.3|432.5|434.4|432.6|434.3|432.5|0
1638870440000|2021-12-07 09:47:20|434.2|432.4|434.2|432.4|434.3|432.5|434.2|432.4|0
1638870450000|2021-12-07 09:47:30|434.3|432.5|434.51|432.71|434.51|432.71|434.3|432.5|0
1638870460000|2021-12-07 09:47:40|434.3|432.5|434.51|432.71|434.51|432.71|434.3|432.5|0
1638870470000|2021-12-07 09:47:50|434.72|432.92|434.51|432.71|434.72|432.92|434.51|432.71|0
1638870490000|2021-12-07 09:48:10|434.61|432.81|434.51|432.71|434.61|432.81|434.51|432.71|0
1638870500000|2021-12-07 09:48:20|434.3|432.5|434.3|432.5|434.4|432.6|434.3|432.5|0
1638870510000|2021-12-07 09:48:30|434.51|432.71|434.4|432.6|434.51|432.71|434.4|432.6|0
1638870520000|2021-12-07 09:48:40|434.3|432.5|434.51|432.71|434.51|432.71|434.3|432.5|0
1638870530000|2021-12-07 09:48:50|434.72|432.92|434.72|432.92|434.72|432.92|434.72|432.92|0
1638870540000|2021-12-07 09:49:00|434.93|433.13|434.93|433.13|434.93|433.13|434.93|433.13|0
1638870580000|2021-12-07 09:49:40|435.03|433.23|435.03|433.23|435.03|433.23|435.03|433.23|0
1638870590000|2021-12-07 09:49:50|434.93|433.13|435.14|433.34|435.14|433.34|434.93|433.13|0
1638870600000|2021-12-07 09:50:00|434.93|433.13|434.72|432.92|435.14|433.34|434.72|432.92|0
1638870610000|2021-12-07 09:50:10|434.82|433.02|434.93|433.13|434.93|433.13|434.82|433.02|0
1638870620000|2021-12-07 09:50:20|434.72|432.92|434.72|432.92|434.72|432.92|434.72|432.92|0
1638870630000|2021-12-07 09:50:30|434.51|432.71|434.3|432.5|434.51|432.71|434.3|432.5|0
1638870640000|2021-12-07 09:50:40|434.09|432.29|434.51|432.71|434.51|432.71|434.09|432.29|0
1638870650000|2021-12-07 09:50:50|434.61|432.81|435.35|433.55|435.35|433.55|434.61|432.81|0
1638870660000|2021-12-07 09:51:00|435.45|433.65|435.35|433.55|435.45|433.65|435.35|433.55|0
1638870670000|2021-12-07 09:51:10|435.14|433.34|434.93|433.13|435.14|433.34|434.93|433.13|0
1638870680000|2021-12-07 09:51:20|434.72|432.92|434.51|432.71|434.72|432.92|434.51|432.71|0
1638870690000|2021-12-07 09:51:30|434.61|432.81|434.93|433.13|434.93|433.13|434.61|432.81|0
1638870700000|2021-12-07 09:51:40|434.72|432.92|434.72|432.92|434.72|432.92|434.72|432.92|0
1638870710000|2021-12-07 09:51:50|434.93|433.13|434.93|433.13|434.93|433.13|434.93|433.13|0
1638870720000|2021-12-07 09:52:00|434.72|432.92|434.72|432.92|434.93|433.13|434.72|432.92|0
1638870740000|2021-12-07 09:52:20|434.51|432.71|434.51|432.71|434.72|432.92|434.51|432.71|0
1638870750000|2021-12-07 09:52:30|434.93|433.13|434.72|432.92|434.93|433.13|434.72|432.92|0
1638870760000|2021-12-07 09:52:40|434.93|433.13|434.72|432.92|434.93|433.13|434.72|432.92|0
1638870770000|2021-12-07 09:52:50|434.51|432.71|434.51|432.71|434.51|432.71|434.51|432.71|0
1638870790000|2021-12-07 09:53:10|434.72|432.92|434.61|432.81|434.72|432.92|434.61|432.81|0
1638870800000|2021-12-07 09:53:20|434.51|432.71|434.51|432.71|434.51|432.71|434.51|432.71|0
1638870810000|2021-12-07 09:53:30|434.3|432.5|434.3|432.5|434.4|432.6|434.3|432.5|0
1638870820000|2021-12-07 09:53:40|434.19|432.39|434.19|432.39|434.19|432.39|434.09|432.29|0
1638870830000|2021-12-07 09:53:50|434.09|432.29|434.09|432.29|434.09|432.29|434.09|432.29|0
1638870840000|2021-12-07 09:54:00|434.3|432.5|434.3|432.5|434.3|432.5|434.09|432.29|0
1638870850000|2021-12-07 09:54:10|434.09|432.29|433.98|432.18|434.09|432.29|433.88|432.08|0
1638870860000|2021-12-07 09:54:20|434.09|432.29|434.3|432.5|434.3|432.5|433.88|432.08|0
1638870870000|2021-12-07 09:54:30|434.4|432.6|434.61|432.81|434.61|432.81|434.4|432.6|0
1638870880000|2021-12-07 09:54:40|434.72|432.92|434.72|432.92|434.72|432.92|434.72|432.92|0
1638870890000|2021-12-07 09:54:50|434.51|432.71|434.51|432.71|434.51|432.71|434.51|432.71|0
1638870910000|2021-12-07 09:55:10|434.61|432.81|434.72|432.92|434.72|432.92|434.61|432.81|0
1638870920000|2021-12-07 09:55:20|434.92|433.12|434.92|433.12|434.92|433.12|434.92|433.12|0
1638870930000|2021-12-07 09:55:30|435.13|433.33|435.34|433.54|435.34|433.54|435.13|433.33|0
1638870960000|2021-12-07 09:56:00|435.13|433.33|435.34|433.54|435.34|433.54|435.13|433.33|0
1638870970000|2021-12-07 09:56:10|435.55|433.75|435.34|433.54|435.55|433.75|435.34|433.54|0
1638871000000|2021-12-07 09:56:40|435.55|433.75|435.34|433.54|435.55|433.75|435.34|433.54|0
1638871020000|2021-12-07 09:57:00|435.55|433.75|435.23|433.43|435.55|433.75|435.23|433.43|0
1638871030000|2021-12-07 09:57:10|435.34|433.54|434.92|433.12|435.55|433.75|434.92|433.12|0
1638871040000|2021-12-07 09:57:20|434.81|433.01|434.71|432.91|434.92|433.12|434.71|432.91|0
1638871050000|2021-12-07 09:57:30|434.5|432.7|434.4|432.6|434.5|432.7|434.4|432.6|0
1638871060000|2021-12-07 09:57:40|434.5|432.7|434.5|432.7|434.5|432.7|434.4|432.6|0
1638871070000|2021-12-07 09:57:50|434.4|432.6|434.3|432.5|434.4|432.6|434.3|432.5|0
1638871080000|2021-12-07 09:58:00|434.5|432.7|434.3|432.5|434.5|432.7|434.3|432.5|0
1638871090000|2021-12-07 09:58:10|434.09|432.29|433.88|432.08|434.09|432.29|433.88|432.08|0
1638871110000|2021-12-07 09:58:30|433.98|432.18|434.29|432.49|434.29|432.49|433.98|432.18|0
1638871120000|2021-12-07 09:58:40|434.5|432.7|434.5|432.7|434.5|432.7|434.5|432.7|0
1638871130000|2021-12-07 09:58:50|434.29|432.49|434.29|432.49|434.29|432.49|434.29|432.49|0
1638871140000|2021-12-07 09:59:00|434.39|432.59|434.5|432.7|434.5|432.7|434.39|432.59|0
1638871150000|2021-12-07 09:59:10|434.71|432.91|434.71|432.91|434.71|432.91|434.5|432.7|0
1638871160000|2021-12-07 09:59:20|434.5|432.7|434.5|432.7|434.5|432.7|434.5|432.7|0
1638871170000|2021-12-07 09:59:30|434.29|432.49|434.08|432.28|434.5|432.7|433.88|432.08|0
1638871190000|2021-12-07 09:59:50|434.29|432.49|434.29|432.49|434.29|432.49|434.08|432.28|0
1638871200000|2021-12-07 10:00:00|434.5|432.7|434.5|432.7|434.6|432.8|434.5|432.7|0
1638871210000|2021-12-07 10:00:10|434.71|432.91|434.71|432.91|434.92|433.12|434.71|432.91|0
1638871220000|2021-12-07 10:00:20|434.92|433.12|434.92|433.12|434.92|433.12|434.71|432.91|0
1638871230000|2021-12-07 10:00:30|434.71|432.91|434.71|432.91|434.71|432.91|434.71|432.91|0
1638871240000|2021-12-07 10:00:40|434.29|432.49|434.29|432.49|434.29|432.49|434.29|432.49|0
1638871260000|2021-12-07 10:01:00|434.18|432.38|434.08|432.28|434.18|432.38|434.08|432.28|0
1638871270000|2021-12-07 10:01:10|434.18|432.38|434.39|432.59|434.39|432.59|434.18|432.38|0
1638871280000|2021-12-07 10:01:20|434.5|432.7|434.5|432.7|434.5|432.7|434.5|432.7|0
1638871290000|2021-12-07 10:01:30|434.6|432.8|434.92|433.12|434.92|433.12|434.6|432.8|0
1638871300000|2021-12-07 10:01:40|435.13|433.33|435.13|433.33|435.13|433.33|435.13|433.33|0
1638871310000|2021-12-07 10:01:50|434.92|433.12|434.71|432.91|434.92|433.12|434.71|432.91|0
1638871320000|2021-12-07 10:02:00|434.92|433.12|435.23|433.43|435.23|433.43|434.92|433.12|0
1638871330000|2021-12-07 10:02:10|435.13|433.33|435.55|433.75|435.55|433.75|435.13|433.33|0
1638871340000|2021-12-07 10:02:20|435.34|433.54|435.34|433.54|435.55|433.75|435.34|433.54|0
1638871370000|2021-12-07 10:02:50|434.92|433.12|435.13|433.33|435.13|433.33|434.92|433.12|0
1638871380000|2021-12-07 10:03:00|435.34|433.54|435.44|433.64|435.44|433.64|435.34|433.54|0
1638871390000|2021-12-07 10:03:10|435.55|433.75|435.55|433.75|435.65|433.85|435.55|433.75|0
1638871400000|2021-12-07 10:03:20|435.76|433.96|435.86|434.06|435.96|434.16|435.75|433.95|0
1638871410000|2021-12-07 10:03:30|435.75|433.95|435.96|434.16|435.96|434.16|435.75|433.95|0
1638871430000|2021-12-07 10:03:50|435.86|434.06|435.96|434.16|435.96|434.16|435.86|434.06|0
1638871440000|2021-12-07 10:04:00|435.85|434.05|435.75|433.95|435.85|434.05|435.75|433.95|0
1638871450000|2021-12-07 10:04:10|435.85|434.05|436.38|434.58|436.38|434.58|435.85|434.05|0
1638871460000|2021-12-07 10:04:20|436.59|434.79|437.01|435.21|437.01|435.21|436.59|434.79|0
1638871470000|2021-12-07 10:04:30|437.22|435.42|437.22|435.42|437.22|435.42|437.01|435.21|0
1638871480000|2021-12-07 10:04:40|437.01|435.21|437.01|435.21|437.01|435.21|437.01|435.21|0
1638871490000|2021-12-07 10:04:50|436.8|435|436.59|434.79|436.8|435|436.59|434.79|0
1638871500000|2021-12-07 10:05:00|436.38|434.58|436.38|434.58|436.38|434.58|436.38|434.58|0
1638871520000|2021-12-07 10:05:20|436.59|434.79|436.59|434.79|436.59|434.79|436.59|434.79|0
1638871530000|2021-12-07 10:05:30|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1638871540000|2021-12-07 10:05:40|435.85|434.05|436.17|434.37|436.17|434.37|435.85|434.05|0
1638871550000|2021-12-07 10:05:50|435.96|434.16|436.17|434.37|436.17|434.37|435.96|434.16|0
1638871560000|2021-12-07 10:06:00|435.96|434.16|435.54|433.74|435.96|434.16|435.54|433.74|0
1638871570000|2021-12-07 10:06:10|435.75|433.95|435.54|433.74|435.75|433.95|435.54|433.74|0
1638871580000|2021-12-07 10:06:20|435.75|433.95|435.64|433.84|435.75|433.95|435.54|433.74|0
1638871590000|2021-12-07 10:06:30|435.54|433.74|435.96|434.16|435.96|434.16|435.54|433.74|0
1638871600000|2021-12-07 10:06:40|435.54|433.74|435.43|433.63|435.54|433.74|435.43|433.63|0
1638871610000|2021-12-07 10:06:50|435.54|433.74|435.54|433.74|435.54|433.74|435.54|433.74|0
1638871620000|2021-12-07 10:07:00|435.43|433.63|435.12|433.32|435.43|433.63|435.12|433.32|0
1638871630000|2021-12-07 10:07:10|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1638871640000|2021-12-07 10:07:20|435.54|433.74|435.22|433.42|435.54|433.74|435.12|433.32|0
1638871650000|2021-12-07 10:07:30|435.33|433.53|435.54|433.74|435.54|433.74|435.33|433.53|0
1638871660000|2021-12-07 10:07:40|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1638871670000|2021-12-07 10:07:50|435.64|433.84|435.33|433.53|435.64|433.84|435.33|433.53|0
1638871680000|2021-12-07 10:08:00|435.12|433.32|435.33|433.53|435.33|433.53|435.12|433.32|0
1638871690000|2021-12-07 10:08:10|435.43|433.63|435.33|433.53|435.43|433.63|435.33|433.53|0
1638871700000|2021-12-07 10:08:20|434.91|433.11|435.33|433.53|435.33|433.53|434.91|433.11|0
1638871710000|2021-12-07 10:08:30|435.43|433.63|435.64|433.84|435.64|433.84|435.43|433.63|0
1638871720000|2021-12-07 10:08:40|435.54|433.74|435.54|433.74|435.54|433.74|435.54|433.74|0
1638871730000|2021-12-07 10:08:50|435.64|433.84|435.85|434.05|435.85|434.05|435.64|433.84|0
1638871740000|2021-12-07 10:09:00|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1638871750000|2021-12-07 10:09:10|435.96|434.16|435.96|434.16|435.96|434.16|435.96|434.16|0
1638871760000|2021-12-07 10:09:20|436.17|434.37|436.17|434.37|436.17|434.37|435.96|434.16|0
1638871770000|2021-12-07 10:09:30|435.96|434.16|436.17|434.37|436.17|434.37|435.96|434.16|0
1638871780000|2021-12-07 10:09:40|436.38|434.58|436.59|434.79|436.59|434.79|436.38|434.58|0
1638871790000|2021-12-07 10:09:50|436.38|434.58|436.38|434.58|436.38|434.58|436.38|434.58|0
1638871800000|2021-12-07 10:10:00|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1638871820000|2021-12-07 10:10:20|435.96|434.16|435.75|433.95|435.96|434.16|435.75|433.95|0
1638871830000|2021-12-07 10:10:30|435.85|434.05|435.96|434.16|435.96|434.16|435.85|434.05|0
1638871840000|2021-12-07 10:10:40|435.85|434.05|436.38|434.58|436.38|434.58|435.85|434.05|0
1638871850000|2021-12-07 10:10:50|436.59|434.79|436.59|434.79|436.8|435|436.59|434.79|0
1638871860000|2021-12-07 10:11:00|436.9|435.1|436.8|435|436.9|435.1|436.8|435|0
1638871870000|2021-12-07 10:11:10|437|435.2|436.8|435|437|435.2|436.8|435|0
1638871890000|2021-12-07 10:11:30|436.59|434.79|436.59|434.79|436.59|434.79|436.59|434.79|0
1638871900000|2021-12-07 10:11:40|436.38|434.58|436.48|434.68|436.48|434.68|436.38|434.58|0
1638871910000|2021-12-07 10:11:50|436.38|434.58|436.38|434.58|436.48|434.68|436.38|434.58|0
1638871920000|2021-12-07 10:12:00|436.48|434.68|436.69|434.89|436.69|434.89|436.48|434.68|0
1638871930000|2021-12-07 10:12:10|436.79|434.99|436.89|435.09|436.89|435.09|436.59|434.79|0
1638871940000|2021-12-07 10:12:20|437|435.2|437.42|435.62|437.42|435.62|437|435.2|0
1638871950000|2021-12-07 10:12:30|437.21|435.41|437.21|435.41|437.21|435.41|437.21|435.41|0
1638871960000|2021-12-07 10:12:40|437|435.2|437|435.2|437|435.2|437|435.2|0
1638871970000|2021-12-07 10:12:50|437.21|435.41|437.42|435.62|437.42|435.62|437.21|435.41|0
1638871980000|2021-12-07 10:13:00|437.21|435.41|437.42|435.62|437.42|435.62|437.21|435.41|0
1638871990000|2021-12-07 10:13:10|437.21|435.41|437.21|435.41|437.21|435.41|437.21|435.41|0
1638872000000|2021-12-07 10:13:20|437.42|435.62|437.42|435.62|437.42|435.62|437.42|435.62|0
1638872010000|2021-12-07 10:13:30|437.31|435.51|437.42|435.62|437.42|435.62|437.31|435.51|0
1638872020000|2021-12-07 10:13:40|437.21|435.41|437.42|435.62|437.42|435.62|437.21|435.41|0
1638872030000|2021-12-07 10:13:50|437.63|435.83|437.42|435.62|437.63|435.83|437.42|435.62|0
1638872040000|2021-12-07 10:14:00|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1638872050000|2021-12-07 10:14:10|437.84|436.04|437.73|435.93|437.84|436.04|437.73|435.93|0
1638872060000|2021-12-07 10:14:20|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1638872070000|2021-12-07 10:14:30|437.42|435.62|437.63|435.83|437.63|435.83|437.42|435.62|0
1638872080000|2021-12-07 10:14:40|437.84|436.04|438.26|436.46|438.26|436.46|437.84|436.04|0
1638872100000|2021-12-07 10:15:00|438.47|436.67|438.68|436.88|438.68|436.88|438.47|436.67|0
1638872110000|2021-12-07 10:15:10|438.47|436.67|438.26|436.46|438.47|436.67|438.26|436.46|0
1638872120000|2021-12-07 10:15:20|438.05|436.25|438.26|436.46|438.26|436.46|438.05|436.25|0
1638872130000|2021-12-07 10:15:30|438.47|436.67|438.47|436.67|438.47|436.67|438.47|436.67|0
1638872140000|2021-12-07 10:15:40|438.68|436.88|438.57|436.77|438.68|436.88|438.57|436.77|0
1638872150000|2021-12-07 10:15:50|438.68|436.88|438.68|436.88|438.68|436.88|438.47|436.67|0
1638872160000|2021-12-07 10:16:00|438.47|436.67|438.68|436.88|438.68|436.88|438.47|436.67|0
1638872170000|2021-12-07 10:16:10|438.89|437.09|438.89|437.09|438.89|437.09|438.89|437.09|0
1638872190000|2021-12-07 10:16:30|438.99|437.19|438.89|437.09|438.99|437.19|438.89|437.09|0
1638872200000|2021-12-07 10:16:40|438.68|436.88|438.68|436.88|438.68|436.88|438.57|436.77|0
1638872210000|2021-12-07 10:16:50|438.89|437.09|438.89|437.09|438.89|437.09|438.68|436.88|0
1638872220000|2021-12-07 10:17:00|439.1|437.3|438.68|436.88|439.1|437.3|438.68|436.88|0
1638872230000|2021-12-07 10:17:10|438.47|436.67|438.47|436.67|438.47|436.67|438.47|436.67|0
1638872240000|2021-12-07 10:17:20|438.26|436.46|438.47|436.67|438.47|436.67|438.26|436.46|0
1638872250000|2021-12-07 10:17:30|438.36|436.56|438.47|436.67|438.47|436.67|438.26|436.46|0
1638872260000|2021-12-07 10:17:40|438.26|436.46|438.26|436.46|438.26|436.46|438.26|436.46|0
1638872270000|2021-12-07 10:17:50|438.36|436.56|438.47|436.67|438.47|436.67|438.26|436.46|0
1638872280000|2021-12-07 10:18:00|438.26|436.46|438.26|436.46|438.26|436.46|438.26|436.46|0
1638872290000|2021-12-07 10:18:10|438.47|436.67|438.47|436.67|438.47|436.67|438.47|436.67|0
1638872300000|2021-12-07 10:18:20|438.26|436.46|438.78|436.98|438.78|436.98|438.26|436.46|0
1638872310000|2021-12-07 10:18:30|438.89|437.09|438.89|437.09|438.89|437.09|438.89|437.09|0
1638872330000|2021-12-07 10:18:50|439.1|437.3|439.1|437.3|439.1|437.3|439.1|437.3|0
1638872340000|2021-12-07 10:19:00|439.09|437.29|439.51|437.71|439.51|437.71|439.09|437.29|0
1638872350000|2021-12-07 10:19:10|439.3|437.5|439.3|437.5|439.3|437.5|439.3|437.5|0
1638872360000|2021-12-07 10:19:20|439.09|437.29|439.09|437.29|439.09|437.29|439.09|437.29|0
1638872370000|2021-12-07 10:19:30|439.2|437.4|439.09|437.29|439.2|437.4|439.09|437.29|0
1638872380000|2021-12-07 10:19:40|439.3|437.5|439.09|437.29|439.3|437.5|439.09|437.29|0
1638872400000|2021-12-07 10:20:00|438.88|437.08|439.09|437.29|439.3|437.5|438.88|437.08|0
1638872410000|2021-12-07 10:20:10|439.3|437.5|439.3|437.5|439.3|437.5|439.09|437.29|0
1638872440000|2021-12-07 10:20:40|439.4|437.6|439.51|437.71|439.51|437.71|439.4|437.6|0
1638872450000|2021-12-07 10:20:50|439.3|437.5|439.09|437.29|439.3|437.5|439.09|437.29|0
1638872460000|2021-12-07 10:21:00|438.88|437.08|438.88|437.08|438.88|437.08|438.88|437.08|0
1638872470000|2021-12-07 10:21:10|439.09|437.29|439.09|437.29|439.19|437.39|439.09|437.29|0
1638872480000|2021-12-07 10:21:20|438.88|437.08|438.88|437.08|438.88|437.08|438.88|437.08|0
1638872490000|2021-12-07 10:21:30|439.09|437.29|439.3|437.5|439.3|437.5|439.09|437.29|0
1638872500000|2021-12-07 10:21:40|439.09|437.29|439.09|437.29|439.09|437.29|439.09|437.29|0
1638872510000|2021-12-07 10:21:50|439.3|437.5|438.98|437.18|439.3|437.5|438.98|437.18|0
1638872520000|2021-12-07 10:22:00|439.09|437.29|439.09|437.29|439.09|437.29|439.09|437.29|0
1638872530000|2021-12-07 10:22:10|438.88|437.08|438.88|437.08|439.09|437.29|438.88|437.08|0
1638872540000|2021-12-07 10:22:20|438.67|436.87|438.67|436.87|438.67|436.87|438.67|436.87|0
1638872550000|2021-12-07 10:22:30|438.46|436.66|438.46|436.66|438.67|436.87|438.46|436.66|0
1638872560000|2021-12-07 10:22:40|438.25|436.45|438.25|436.45|438.25|436.45|438.25|436.45|0
1638872570000|2021-12-07 10:22:50|438.04|436.24|438.25|436.45|438.25|436.45|438.04|436.24|0
1638872580000|2021-12-07 10:23:00|438.04|436.24|438.46|436.66|438.67|436.87|438.04|436.24|0
1638872600000|2021-12-07 10:23:20|438.25|436.45|438.25|436.45|438.46|436.66|438.25|436.45|0
1638872610000|2021-12-07 10:23:30|438.46|436.66|438.35|436.55|438.46|436.66|438.25|436.45|0
1638872620000|2021-12-07 10:23:40|438.25|436.45|438.14|436.34|438.25|436.45|438.04|436.24|0
1638872630000|2021-12-07 10:23:50|438.25|436.45|438.35|436.55|438.35|436.55|438.04|436.24|0
1638872640000|2021-12-07 10:24:00|438.46|436.66|438.04|436.24|438.46|436.66|438.04|436.24|0
1638872650000|2021-12-07 10:24:10|438.25|436.45|437.83|436.03|438.25|436.45|437.83|436.03|0
1638872670000|2021-12-07 10:24:30|438.04|436.24|438.04|436.24|438.04|436.24|438.04|436.24|0
1638872680000|2021-12-07 10:24:40|437.83|436.03|437.83|436.03|437.83|436.03|437.83|436.03|0
1638872690000|2021-12-07 10:24:50|437.93|436.13|437.83|436.03|437.93|436.13|437.83|436.03|0
1638872700000|2021-12-07 10:25:00|438.46|436.66|438.56|436.76|438.67|436.87|438.46|436.66|0
1638872710000|2021-12-07 10:25:10|438.67|436.87|438.88|437.08|438.88|437.08|438.67|436.87|0
1638872720000|2021-12-07 10:25:20|438.67|436.87|438.67|436.87|438.67|436.87|438.67|436.87|0
1638872730000|2021-12-07 10:25:30|438.77|436.97|439.09|437.29|439.09|437.29|438.77|436.97|0
1638872740000|2021-12-07 10:25:40|438.88|437.08|438.98|437.18|438.98|437.18|438.88|437.08|0
1638872750000|2021-12-07 10:25:50|439.09|437.29|439.09|437.29|439.09|437.29|439.09|437.29|0
1638872790000|2021-12-07 10:26:30|439.19|437.39|439.3|437.5|439.3|437.5|439.09|437.29|0
1638872810000|2021-12-07 10:26:50|439.51|437.71|439.51|437.71|439.51|437.71|439.51|437.71|0
1638872820000|2021-12-07 10:27:00|439.3|437.5|439.3|437.5|439.51|437.71|439.3|437.5|0
1638872840000|2021-12-07 10:27:20|439.09|437.29|438.88|437.08|439.09|437.29|438.88|437.08|0
1638872860000|2021-12-07 10:27:40|438.67|436.87|438.67|436.87|438.77|436.97|438.67|436.87|0
1638872880000|2021-12-07 10:28:00|438.46|436.66|438.67|436.87|438.67|436.87|438.46|436.66|0
1638872890000|2021-12-07 10:28:10|438.88|437.08|438.88|437.08|438.88|437.08|438.67|436.87|0
1638872920000|2021-12-07 10:28:40|439.09|437.29|439.19|437.39|439.19|437.39|439.09|437.29|0
1638872930000|2021-12-07 10:28:50|439.3|437.5|439.3|437.5|439.3|437.5|439.3|437.5|0
1638872960000|2021-12-07 10:29:20|439.19|437.39|439.19|437.39|439.19|437.39|439.19|437.39|0
1638872970000|2021-12-07 10:29:30|439.09|437.29|439.09|437.29|439.09|437.29|439.09|437.29|0
1638872980000|2021-12-07 10:29:40|438.67|436.87|438.67|436.87|438.67|436.87|438.67|436.87|0
1638872990000|2021-12-07 10:29:50|438.88|437.08|438.88|437.08|438.88|437.08|438.88|437.08|0
1638873000000|2021-12-07 10:30:00|438.56|436.76|438.77|436.97|438.77|436.97|438.56|436.76|0
1638873010000|2021-12-07 10:30:10|438.88|437.08|438.88|437.08|438.88|437.08|438.88|437.08|0
1638873020000|2021-12-07 10:30:20|438.67|436.87|438.77|436.97|438.88|437.08|438.67|436.87|0
1638873030000|2021-12-07 10:30:30|438.88|437.08|438.67|436.87|438.88|437.08|438.67|436.87|0
1638873040000|2021-12-07 10:30:40|438.46|436.66|438.46|436.66|438.46|436.66|438.46|436.66|0
1638873050000|2021-12-07 10:30:50|438.67|436.87|438.67|436.87|438.67|436.87|438.67|436.87|0
1638873060000|2021-12-07 10:31:00|438.77|436.97|438.88|437.08|438.88|437.08|438.67|436.87|0
1638873070000|2021-12-07 10:31:10|438.67|436.87|438.67|436.87|438.88|437.08|438.67|436.87|0
1638873080000|2021-12-07 10:31:20|438.46|436.66|438.25|436.45|438.46|436.66|438.25|436.45|0
1638873090000|2021-12-07 10:31:30|438.04|436.24|438.04|436.24|438.25|436.45|438.04|436.24|0
1638873110000|2021-12-07 10:31:50|437.83|436.03|437.83|436.03|437.93|436.13|437.83|436.03|0
1638873120000|2021-12-07 10:32:00|437.93|436.13|438.04|436.24|438.25|436.45|437.93|436.13|0
1638873130000|2021-12-07 10:32:10|437.83|436.03|437.83|436.03|437.93|436.13|437.83|436.03|0
1638873140000|2021-12-07 10:32:20|437.62|435.82|437.83|436.03|437.83|436.03|437.62|435.82|0
1638873160000|2021-12-07 10:32:40|438.03|436.23|438.03|436.23|438.03|436.23|438.03|436.23|0
1638873180000|2021-12-07 10:33:00|437.82|436.02|437.62|435.82|437.82|436.02|437.62|435.82|0
1638873190000|2021-12-07 10:33:10|437.82|436.02|437.82|436.02|437.82|436.02|437.82|436.02|0
1638873250000|2021-12-07 10:34:10|438.03|436.23|438.03|436.23|438.03|436.23|437.82|436.02|0
1638873260000|2021-12-07 10:34:20|437.82|436.02|438.03|436.23|438.03|436.23|437.82|436.02|0
1638873270000|2021-12-07 10:34:30|437.82|436.02|437.82|436.02|437.82|436.02|437.82|436.02|0
1638873280000|2021-12-07 10:34:40|438.03|436.23|438.03|436.23|438.13|436.33|438.03|436.23|0
1638873290000|2021-12-07 10:34:50|438.13|436.33|438.03|436.23|438.13|436.33|438.03|436.23|0
1638873300000|2021-12-07 10:35:00|437.82|436.02|438.03|436.23|438.03|436.23|437.82|436.02|0
1638873310000|2021-12-07 10:35:10|438.13|436.33|438.24|436.44|438.24|436.44|438.13|436.33|0
1638873330000|2021-12-07 10:35:30|438.03|436.23|438.13|436.33|438.13|436.33|438.03|436.23|0
1638873340000|2021-12-07 10:35:40|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638873360000|2021-12-07 10:36:00|438.45|436.65|438.24|436.44|438.45|436.65|438.24|436.44|0
1638873370000|2021-12-07 10:36:10|438.45|436.65|438.34|436.54|438.45|436.65|438.24|436.44|0
1638873380000|2021-12-07 10:36:20|438.24|436.44|438.45|436.65|438.45|436.65|438.24|436.44|0
1638873390000|2021-12-07 10:36:30|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638873420000|2021-12-07 10:37:00|438.03|436.23|438.03|436.23|438.24|436.44|438.03|436.23|0
1638873430000|2021-12-07 10:37:10|438.24|436.44|437.82|436.02|438.24|436.44|437.82|436.02|0
1638873450000|2021-12-07 10:37:30|438.03|436.23|437.82|436.02|438.03|436.23|437.82|436.02|0
1638873460000|2021-12-07 10:37:40|437.92|436.12|437.82|436.02|438.03|436.23|437.82|436.02|0
1638873470000|2021-12-07 10:37:50|438.03|436.23|438.03|436.23|438.03|436.23|438.03|436.23|0
1638873480000|2021-12-07 10:38:00|437.82|436.02|437.82|436.02|437.82|436.02|437.82|436.02|0
1638873490000|2021-12-07 10:38:10|438.03|436.23|437.82|436.02|438.03|436.23|437.82|436.02|0
1638873510000|2021-12-07 10:38:30|437.71|435.91|437.71|435.91|437.71|435.91|437.71|435.91|0
1638873520000|2021-12-07 10:38:40|437.61|435.81|437.61|435.81|437.61|435.81|437.61|435.81|0
1638873530000|2021-12-07 10:38:50|437.82|436.02|437.82|436.02|437.82|436.02|437.82|436.02|0
1638873540000|2021-12-07 10:39:00|438.03|436.23|438.03|436.23|438.03|436.23|438.03|436.23|0
1638873550000|2021-12-07 10:39:10|437.82|436.02|437.82|436.02|437.82|436.02|437.61|435.81|0
1638873560000|2021-12-07 10:39:20|437.92|436.12|437.82|436.02|437.92|436.12|437.82|436.02|0
1638873580000|2021-12-07 10:39:40|438.45|436.65|438.66|436.86|438.66|436.86|438.45|436.65|0
1638873600000|2021-12-07 10:40:00|438.45|436.65|438.45|436.65|438.66|436.86|438.45|436.65|0
1638873610000|2021-12-07 10:40:10|438.66|436.86|438.87|437.07|438.87|437.07|438.66|436.86|0
1638873620000|2021-12-07 10:40:20|438.66|436.86|438.66|436.86|438.66|436.86|438.66|436.86|0
1638873630000|2021-12-07 10:40:30|438.45|436.65|438.45|436.65|438.45|436.65|438.45|436.65|0
1638873640000|2021-12-07 10:40:40|438.55|436.75|438.66|436.86|438.66|436.86|438.55|436.75|0
1638873650000|2021-12-07 10:40:50|438.87|437.07|438.87|437.07|438.87|437.07|438.87|437.07|0
1638873660000|2021-12-07 10:41:00|438.66|436.86|438.87|437.07|438.87|437.07|438.66|436.86|0
1638873670000|2021-12-07 10:41:10|438.66|436.86|438.76|436.96|438.76|436.96|438.66|436.86|0
1638873680000|2021-12-07 10:41:20|438.66|436.86|438.76|436.96|438.76|436.96|438.66|436.86|0
1638873690000|2021-12-07 10:41:30|438.66|436.86|438.66|436.86|438.66|436.86|438.66|436.86|0
1638873710000|2021-12-07 10:41:50|438.87|437.07|438.87|437.07|438.87|437.07|438.87|437.07|0
1638873730000|2021-12-07 10:42:10|439.08|437.28|439.29|437.49|439.29|437.49|439.08|437.28|0
1638873740000|2021-12-07 10:42:20|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638873750000|2021-12-07 10:42:30|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638873770000|2021-12-07 10:42:50|439.08|437.28|439.49|437.69|439.49|437.69|439.08|437.28|0
1638873810000|2021-12-07 10:43:30|439.7|437.9|439.7|437.9|439.7|437.9|439.7|437.9|0
1638873820000|2021-12-07 10:43:40|439.49|437.69|439.7|437.9|439.7|437.9|439.49|437.69|0
1638873830000|2021-12-07 10:43:50|439.49|437.69|439.49|437.69|439.49|437.69|439.49|437.69|0
1638873840000|2021-12-07 10:44:00|439.7|437.9|439.7|437.9|439.7|437.9|439.7|437.9|0
1638873850000|2021-12-07 10:44:10|439.59|437.79|439.7|437.9|439.7|437.9|439.49|437.69|0
1638873860000|2021-12-07 10:44:20|439.49|437.69|439.59|437.79|439.59|437.79|439.49|437.69|0
1638873870000|2021-12-07 10:44:30|439.49|437.69|439.49|437.69|439.7|437.9|439.49|437.69|0
1638873890000|2021-12-07 10:44:50|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638873910000|2021-12-07 10:45:10|439.49|437.69|439.49|437.69|439.49|437.69|439.49|437.69|0
1638873920000|2021-12-07 10:45:20|439.28|437.48|439.07|437.27|439.28|437.48|439.07|437.27|0
1638873930000|2021-12-07 10:45:30|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638873940000|2021-12-07 10:45:40|439.38|437.58|439.49|437.69|439.49|437.69|439.38|437.58|0
1638873950000|2021-12-07 10:45:50|439.7|437.9|439.7|437.9|439.7|437.9|439.7|437.9|0
1638873970000|2021-12-07 10:46:10|439.49|437.69|439.49|437.69|439.49|437.69|439.49|437.69|0
1638873980000|2021-12-07 10:46:20|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638873990000|2021-12-07 10:46:30|439.07|437.27|439.07|437.27|439.07|437.27|439.07|437.27|0
1638874000000|2021-12-07 10:46:40|439.17|437.37|439.28|437.48|439.28|437.48|439.17|437.37|0
1638874010000|2021-12-07 10:46:50|439.07|437.27|439.07|437.27|439.07|437.27|439.07|437.27|0
1638874040000|2021-12-07 10:47:20|439.17|437.37|439.17|437.37|439.17|437.37|439.17|437.37|0
1638874050000|2021-12-07 10:47:30|439.07|437.27|439.07|437.27|439.07|437.27|439.07|437.27|0
1638874070000|2021-12-07 10:47:50|439.17|437.37|439.28|437.48|439.28|437.48|439.07|437.27|0
1638874080000|2021-12-07 10:48:00|439.49|437.69|439.49|437.69|439.49|437.69|439.49|437.69|0
1638874090000|2021-12-07 10:48:10|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638874100000|2021-12-07 10:48:20|439.49|437.69|439.38|437.58|439.49|437.69|439.38|437.58|0
1638874110000|2021-12-07 10:48:30|439.49|437.69|439.28|437.48|439.49|437.69|439.28|437.48|0
1638874120000|2021-12-07 10:48:40|439.38|437.58|439.49|437.69|439.49|437.69|439.28|437.48|0
1638874130000|2021-12-07 10:48:50|439.28|437.48|439.49|437.69|439.49|437.69|439.28|437.48|0
1638874140000|2021-12-07 10:49:00|439.28|437.48|439.49|437.69|439.49|437.69|439.28|437.48|0
1638874150000|2021-12-07 10:49:10|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638874160000|2021-12-07 10:49:20|439.38|437.58|439.49|437.69|439.49|437.69|439.38|437.58|0
1638874170000|2021-12-07 10:49:30|439.28|437.48|439.28|437.48|439.28|437.48|439.28|437.48|0
1638874200000|2021-12-07 10:50:00|439.38|437.58|439.28|437.48|439.38|437.58|439.28|437.48|0
1638874220000|2021-12-07 10:50:20|440.33|438.53|441.17|439.37|441.17|439.37|440.33|438.53|0
1638874230000|2021-12-07 10:50:30|445.17|443.37|445.17|443.37|445.17|443.37|444.54|442.74|0
1638874240000|2021-12-07 10:50:40|444.54|442.74|443.48|441.68|444.54|442.74|443.48|441.68|0
1638874250000|2021-12-07 10:50:50|443.69|441.89|444.11|442.31|444.11|442.31|443.69|441.89|0
1638874260000|2021-12-07 10:51:00|444.33|442.53|444.33|442.53|444.33|442.53|444.11|442.31|0
1638874270000|2021-12-07 10:51:10|444.54|442.74|444.75|442.95|444.75|442.95|444.54|442.74|0
1638874280000|2021-12-07 10:51:20|444.54|442.74|444.96|443.16|444.96|443.16|444.54|442.74|0
1638874290000|2021-12-07 10:51:30|444.54|442.74|444.75|442.95|444.75|442.95|444.54|442.74|0
1638874300000|2021-12-07 10:51:40|444.54|442.74|444.32|442.52|444.54|442.74|444.32|442.52|0
1638874310000|2021-12-07 10:51:50|444.54|442.74|445.38|443.58|445.38|443.58|444.54|442.74|0
1638874320000|2021-12-07 10:52:00|445.17|443.37|445.9|444.1|446.01|444.21|445.17|443.37|0
1638874330000|2021-12-07 10:52:10|445.59|443.79|445.06|443.26|446.01|444.21|445.06|443.26|0
1638874340000|2021-12-07 10:52:20|444.96|443.16|444.75|442.95|445.17|443.37|444.75|442.95|0
1638874350000|2021-12-07 10:52:30|444.11|442.31|443.48|441.68|444.11|442.31|443.48|441.68|0
1638874360000|2021-12-07 10:52:40|443.9|442.1|443.69|441.89|443.9|442.1|443.69|441.89|0
1638874370000|2021-12-07 10:52:50|443.48|441.68|443.48|441.68|443.69|441.89|443.27|441.47|0
1638874380000|2021-12-07 10:53:00|443.06|441.26|442.95|441.15|443.06|441.26|442.85|441.05|0
1638874390000|2021-12-07 10:53:10|443.27|441.47|443.48|441.68|443.69|441.89|443.27|441.47|0
1638874400000|2021-12-07 10:53:20|443.9|442.1|444.11|442.31|444.11|442.31|443.9|442.1|0
1638874410000|2021-12-07 10:53:30|443.9|442.1|443.69|441.89|443.9|442.1|443.69|441.89|0
1638874420000|2021-12-07 10:53:40|443.48|441.68|443.48|441.68|443.48|441.68|443.48|441.68|0
1638874430000|2021-12-07 10:53:50|443.27|441.47|443.48|441.68|443.48|441.68|443.27|441.47|0
1638874440000|2021-12-07 10:54:00|443.27|441.47|443.27|441.47|443.27|441.47|443.27|441.47|0
1638874450000|2021-12-07 10:54:10|443.06|441.26|442.43|440.63|443.06|441.26|442.43|440.63|0
1638874460000|2021-12-07 10:54:20|442.64|440.84|442.64|440.84|442.74|440.94|442.64|440.84|0
1638874470000|2021-12-07 10:54:30|442.85|441.05|442.85|441.05|442.85|441.05|442.64|440.84|0
1638874480000|2021-12-07 10:54:40|442.64|440.84|442.85|441.05|442.85|441.05|442.64|440.84|0
1638874490000|2021-12-07 10:54:50|443.06|441.26|442.85|441.05|443.06|441.26|442.64|440.84|0
1638874500000|2021-12-07 10:55:00|443.06|441.26|443.06|441.26|443.06|441.26|443.06|441.26|0
1638874510000|2021-12-07 10:55:10|442.85|441.05|442.64|440.84|442.85|441.05|442.43|440.63|0
1638874520000|2021-12-07 10:55:20|442.53|440.73|442.53|440.73|442.53|440.73|442.53|440.73|0
1638874530000|2021-12-07 10:55:30|442.43|440.63|442.64|440.84|442.64|440.84|442.43|440.63|0
1638874540000|2021-12-07 10:55:40|442.22|440.42|442.22|440.42|442.22|440.42|442.22|440.42|0
1638874550000|2021-12-07 10:55:50|442.01|440.21|442.22|440.42|442.22|440.42|442.01|440.21|0
1638874560000|2021-12-07 10:56:00|442.01|440.21|442.22|440.42|442.22|440.42|442.01|440.21|0
1638874570000|2021-12-07 10:56:10|442.01|440.21|442.7|440.9|442.7|440.9|442.01|440.21|0
1638874580000|2021-12-07 10:56:20|442.49|440.69|442.49|440.69|442.49|440.69|442.49|440.69|0
1638874590000|2021-12-07 10:56:30|442.7|440.9|441.91|440.11|442.7|440.9|441.91|440.11|0
1638874600000|2021-12-07 10:56:40|441.7|439.9|441.49|439.69|441.7|439.9|441.49|439.69|0
1638874610000|2021-12-07 10:56:50|441.7|439.9|441.49|439.69|441.7|439.9|441.49|439.69|0
1638874620000|2021-12-07 10:57:00|441.7|439.9|441.49|439.69|441.7|439.9|441.49|439.69|0
1638874640000|2021-12-07 10:57:20|441.59|439.79|441.7|439.9|441.7|439.9|441.49|439.69|0
1638874650000|2021-12-07 10:57:30|441.59|439.79|441.7|439.9|441.7|439.9|441.59|439.79|0
1638874660000|2021-12-07 10:57:40|441.8|440|441.91|440.11|442.01|440.21|441.8|440|0
1638874670000|2021-12-07 10:57:50|441.7|439.9|441.91|440.11|441.91|440.11|441.7|439.9|0
1638874680000|2021-12-07 10:58:00|441.7|439.9|441.7|439.9|442.12|440.32|441.7|439.9|0
1638874690000|2021-12-07 10:58:10|441.49|439.69|441.7|439.9|441.7|439.9|441.28|439.48|0
1638874700000|2021-12-07 10:58:20|442.09|440.29|442.3|440.5|442.31|440.51|442.09|440.29|0
1638874710000|2021-12-07 10:58:30|442.41|440.61|442.52|440.72|442.52|440.72|442.41|440.61|0
1638874720000|2021-12-07 10:58:40|442.51|440.71|442.3|440.5|442.51|440.71|442.3|440.5|0
1638874730000|2021-12-07 10:58:50|442.51|440.71|442.51|440.71|442.51|440.71|442.51|440.71|0
1638874740000|2021-12-07 10:59:00|442.72|440.92|442.72|440.92|442.72|440.92|442.72|440.92|0
1638874750000|2021-12-07 10:59:10|442.51|440.71|442.93|441.13|442.93|441.13|442.51|440.71|0
1638874760000|2021-12-07 10:59:20|442.83|441.03|442.93|441.13|442.93|441.13|442.83|441.03|0
1638874770000|2021-12-07 10:59:30|443.04|441.24|443.15|441.35|443.15|441.35|442.93|441.13|0
1638874780000|2021-12-07 10:59:40|442.93|441.13|442.93|441.13|442.93|441.13|442.93|441.13|0
1638874790000|2021-12-07 10:59:50|443.14|441.34|443.14|441.34|443.14|441.34|443.14|441.34|0
1638874800000|2021-12-07 11:00:00|442.93|441.13|442.93|441.13|442.93|441.13|442.3|440.5|0
1638874810000|2021-12-07 11:00:10|443.14|441.34|443.14|441.34|443.14|441.34|442.93|441.13|0
1638874820000|2021-12-07 11:00:20|443.57|441.77|443.57|441.77|443.57|441.77|443.35|441.55|0
1638874830000|2021-12-07 11:00:30|443.14|441.34|443.25|441.45|443.35|441.55|443.14|441.34|0
1638874840000|2021-12-07 11:00:40|443.35|441.55|442.93|441.13|443.35|441.55|442.93|441.13|0
1638874860000|2021-12-07 11:01:00|443.14|441.34|442.72|440.92|443.14|441.34|442.72|440.92|0
1638874870000|2021-12-07 11:01:10|442.93|441.13|443.14|441.34|443.14|441.34|442.93|441.13|0
1638874880000|2021-12-07 11:01:20|443.03|441.23|443.14|441.34|443.14|441.34|442.93|441.13|0
1638874890000|2021-12-07 11:01:30|442.93|441.13|442.93|441.13|442.93|441.13|442.93|441.13|0
1638874900000|2021-12-07 11:01:40|442.82|441.02|442.93|441.13|442.93|441.13|442.82|441.02|0
1638874910000|2021-12-07 11:01:50|442.72|440.92|442.51|440.71|442.72|440.92|442.51|440.71|0
1638874920000|2021-12-07 11:02:00|442.72|440.92|442.51|440.71|442.72|440.92|442.51|440.71|0
1638874930000|2021-12-07 11:02:10|442.3|440.5|442.51|440.71|442.51|440.71|442.3|440.5|0
1638874940000|2021-12-07 11:02:20|442.72|440.92|442.72|440.92|442.93|441.13|442.72|440.92|0
1638874950000|2021-12-07 11:02:30|442.93|441.13|442.72|440.92|442.93|441.13|442.72|440.92|0
1638874960000|2021-12-07 11:02:40|442.51|440.71|442.4|440.6|442.51|440.71|442.4|440.6|0
1638874970000|2021-12-07 11:02:50|442.3|440.5|442.19|440.39|442.3|440.5|442.19|440.39|0
1638874980000|2021-12-07 11:03:00|442.09|440.29|442.3|440.5|442.3|440.5|442.09|440.29|0
1638875000000|2021-12-07 11:03:20|442.09|440.29|442.09|440.29|442.09|440.29|442.09|440.29|0
1638875010000|2021-12-07 11:03:30|441.88|440.08|441.67|439.87|441.88|440.08|441.67|439.87|0
1638875020000|2021-12-07 11:03:40|441.88|440.08|441.98|440.18|441.98|440.18|441.88|440.08|0
1638875030000|2021-12-07 11:03:50|442.09|440.29|442.09|440.29|442.09|440.29|442.09|440.29|0
1638875040000|2021-12-07 11:04:00|441.88|440.08|441.67|439.87|441.98|440.18|441.67|439.87|0
1638875050000|2021-12-07 11:04:10|441.88|440.08|442.09|440.29|442.09|440.29|441.88|440.08|0
1638875060000|2021-12-07 11:04:20|442.51|440.71|442.72|440.92|442.72|440.92|442.51|440.71|0
1638875070000|2021-12-07 11:04:30|442.51|440.71|442.51|440.71|442.51|440.71|442.51|440.71|0
1638875080000|2021-12-07 11:04:40|442.72|440.92|442.51|440.71|442.72|440.92|442.51|440.71|0
1638875090000|2021-12-07 11:04:50|442.3|440.5|442.4|440.6|442.4|440.6|442.3|440.5|0
1638875100000|2021-12-07 11:05:00|442.51|440.71|442.4|440.6|442.51|440.71|442.3|440.5|0
1638875110000|2021-12-07 11:05:10|442.3|440.5|442.09|440.29|442.3|440.5|441.88|440.08|0
1638875120000|2021-12-07 11:05:20|442.3|440.5|442.72|440.92|442.72|440.92|442.3|440.5|0
1638875130000|2021-12-07 11:05:30|442.93|441.13|442.72|440.92|442.93|441.13|442.72|440.92|0
1638875140000|2021-12-07 11:05:40|442.51|440.71|442.3|440.5|442.51|440.71|442.3|440.5|0
1638875150000|2021-12-07 11:05:50|442.09|440.29|442.3|440.5|442.3|440.5|442.09|440.29|0
1638875160000|2021-12-07 11:06:00|442.19|440.39|442.3|440.5|442.3|440.5|442.19|440.39|0
1638875170000|2021-12-07 11:06:10|442.51|440.71|442.61|440.81|442.61|440.81|442.51|440.71|0
1638875180000|2021-12-07 11:06:20|442.51|440.71|442.51|440.71|442.51|440.71|442.51|440.71|0
1638875190000|2021-12-07 11:06:30|442.72|440.92|442.93|441.13|442.93|441.13|442.72|440.92|0
1638875200000|2021-12-07 11:06:40|442.72|440.92|442.82|441.02|442.82|441.02|442.72|440.92|0
1638875210000|2021-12-07 11:06:50|442.93|441.13|442.82|441.02|442.93|441.13|442.82|441.02|0
1638875220000|2021-12-07 11:07:00|442.93|441.13|442.93|441.13|442.93|441.13|442.72|440.92|0
1638875230000|2021-12-07 11:07:10|443.14|441.34|443.14|441.34|443.14|441.34|442.93|441.13|0
1638875240000|2021-12-07 11:07:20|443.24|441.44|443.35|441.55|443.35|441.55|443.24|441.44|0
1638875250000|2021-12-07 11:07:30|442.93|441.13|442.93|441.13|442.93|441.13|442.93|441.13|0
1638875260000|2021-12-07 11:07:40|442.72|440.92|442.61|440.81|442.72|440.92|442.61|440.81|0
1638875270000|2021-12-07 11:07:50|442.72|440.92|442.93|441.13|442.93|441.13|442.72|440.92|0
1638875280000|2021-12-07 11:08:00|442.72|440.92|442.72|440.92|442.72|440.92|442.51|440.71|0
1638875290000|2021-12-07 11:08:10|442.51|440.71|442.72|440.92|442.72|440.92|442.51|440.71|0
1638875300000|2021-12-07 11:08:20|442.3|440.5|442.3|440.5|442.3|440.5|442.3|440.5|0
1638875310000|2021-12-07 11:08:30|442.51|440.71|442.51|440.71|442.61|440.81|442.51|440.71|0
1638875320000|2021-12-07 11:08:40|442.72|440.92|442.72|440.92|442.72|440.92|442.51|440.71|0
1638875330000|2021-12-07 11:08:50|442.51|440.71|442.72|440.92|442.93|441.13|442.51|440.71|0
1638875340000|2021-12-07 11:09:00|442.93|441.13|442.93|441.13|442.93|441.13|442.93|441.13|0
1638875350000|2021-12-07 11:09:10|443.14|441.34|443.14|441.34|443.14|441.34|443.14|441.34|0
1638875360000|2021-12-07 11:09:20|442.93|441.13|442.93|441.13|442.93|441.13|442.93|441.13|0
1638875370000|2021-12-07 11:09:30|443.14|441.34|443.14|441.34|443.14|441.34|443.14|441.34|0
1638875380000|2021-12-07 11:09:40|442.72|440.92|442.93|441.13|442.93|441.13|442.72|440.92|0
1638875390000|2021-12-07 11:09:50|442.72|440.92|442.72|440.92|442.72|440.92|442.72|440.92|0
1638875400000|2021-12-07 11:10:00|442.51|440.71|442.09|440.29|442.51|440.71|441.98|440.18|0
1638875410000|2021-12-07 11:10:10|442.51|440.71|442.93|441.13|442.93|441.13|442.51|440.71|0
1638875430000|2021-12-07 11:10:30|442.37|440.57|442.37|440.57|442.37|440.57|442.37|440.57|0
1638875440000|2021-12-07 11:10:40|442.58|440.78|442.58|440.78|442.58|440.78|442.58|440.78|0
1638875460000|2021-12-07 11:11:00|442.37|440.57|442.58|440.78|442.58|440.78|442.37|440.57|0
1638875480000|2021-12-07 11:11:20|442.16|440.36|442.37|440.57|442.37|440.57|442.16|440.36|0
1638875490000|2021-12-07 11:11:30|442.58|440.78|442.47|440.67|442.58|440.78|442.47|440.67|0
1638875500000|2021-12-07 11:11:40|442.37|440.57|442.58|440.78|442.58|440.78|442.37|440.57|0
1638875510000|2021-12-07 11:11:50|442.79|440.99|442.79|440.99|442.79|440.99|442.79|440.99|0
1638875520000|2021-12-07 11:12:00|442.68|440.88|442.68|440.88|442.68|440.88|442.68|440.88|0
1638875530000|2021-12-07 11:12:10|442.58|440.78|442.58|440.78|442.58|440.78|442.58|440.78|0
1638875540000|2021-12-07 11:12:20|442.68|440.88|441.32|439.52|442.79|440.99|441.32|439.52|0
1638875550000|2021-12-07 11:12:30|441.53|439.73|441.32|439.52|441.53|439.73|441.32|439.52|0
1638875560000|2021-12-07 11:12:40|441.11|439.31|440.9|439.1|441.11|439.31|440.9|439.1|0
1638875570000|2021-12-07 11:12:50|440.69|438.89|440.69|438.89|440.69|438.89|440.48|438.68|0
1638875580000|2021-12-07 11:13:00|440.9|439.1|440.9|439.1|440.9|439.1|440.9|439.1|0
1638875590000|2021-12-07 11:13:10|440.79|438.99|440.48|438.68|440.79|438.99|440.48|438.68|0
1638875600000|2021-12-07 11:13:20|440.69|438.89|440.48|438.68|440.69|438.89|440.48|438.68|0
1638875610000|2021-12-07 11:13:30|440.9|439.1|440.69|438.89|440.9|439.1|440.69|438.89|0
1638875620000|2021-12-07 11:13:40|440.48|438.68|441.11|439.31|441.11|439.31|440.48|438.68|0
1638875630000|2021-12-07 11:13:50|440.9|439.1|440.69|438.89|440.9|439.1|440.48|438.68|0
1638875640000|2021-12-07 11:14:00|440.48|438.68|440.48|438.68|440.48|438.68|440.48|438.68|0
1638875650000|2021-12-07 11:14:10|440.69|438.89|440.48|438.68|440.69|438.89|440.48|438.68|0
1638875660000|2021-12-07 11:14:20|440.27|438.47|439.84|438.04|440.27|438.47|439.84|438.04|0
1638875670000|2021-12-07 11:14:30|439.95|438.15|439.95|438.15|440.05|438.25|439.84|438.04|0
1638875680000|2021-12-07 11:14:40|439.84|438.04|440.05|438.25|440.05|438.25|439.84|438.04|0
1638875690000|2021-12-07 11:14:50|440.26|438.46|440.26|438.46|440.26|438.46|440.26|438.46|0
1638875700000|2021-12-07 11:15:00|440.69|438.89|440.68|438.88|440.69|438.89|440.47|438.67|0
1638875710000|2021-12-07 11:15:10|440.9|439.1|440.9|439.1|440.9|439.1|440.79|438.99|0
1638875720000|2021-12-07 11:15:20|440.68|438.88|440.9|439.1|440.9|439.1|440.68|438.88|0
1638875730000|2021-12-07 11:15:30|440.89|439.09|440.89|439.09|441|439.2|440.89|439.09|0
1638875740000|2021-12-07 11:15:40|441.11|439.31|441.32|439.52|441.32|439.52|441.11|439.31|0
1638875760000|2021-12-07 11:16:00|441.1|439.3|441.1|439.3|441.1|439.3|441.1|439.3|0
1638875770000|2021-12-07 11:16:10|441.32|439.52|441.32|439.52|441.32|439.52|441.1|439.3|0
1638875780000|2021-12-07 11:16:20|441.31|439.51|441.31|439.51|441.31|439.51|441.31|439.51|0
1638875790000|2021-12-07 11:16:30|441.42|439.62|441.53|439.73|441.53|439.73|441.42|439.62|0
1638875800000|2021-12-07 11:16:40|441.31|439.51|441.1|439.3|441.31|439.51|441.1|439.3|0
1638875810000|2021-12-07 11:16:50|441.31|439.51|441.52|439.72|441.53|439.73|441.31|439.51|0
1638875820000|2021-12-07 11:17:00|441.31|439.51|441.31|439.51|441.31|439.51|441.31|439.51|0
1638875830000|2021-12-07 11:17:10|441.52|439.72|441.52|439.72|441.52|439.72|441.52|439.72|0
1638875840000|2021-12-07 11:17:20|441.63|439.83|441.63|439.83|441.63|439.83|441.63|439.83|0
1638875850000|2021-12-07 11:17:30|441.52|439.72|441.31|439.51|441.52|439.72|441.31|439.51|0
1638875870000|2021-12-07 11:17:50|441.52|439.72|441.31|439.51|441.52|439.72|441.31|439.51|0
1638875880000|2021-12-07 11:18:00|440.89|439.09|441.1|439.3|441.1|439.3|440.89|439.09|0
1638875890000|2021-12-07 11:18:10|441.31|439.51|441.31|439.51|441.31|439.51|441.31|439.51|0
1638875920000|2021-12-07 11:18:40|441.41|439.61|441.52|439.72|441.52|439.72|441.41|439.61|0
1638875940000|2021-12-07 11:19:00|441.73|439.93|441.94|440.14|441.94|440.14|441.73|439.93|0
1638875950000|2021-12-07 11:19:10|441.73|439.93|441.73|439.93|441.73|439.93|441.73|439.93|0
1638875970000|2021-12-07 11:19:30|441.83|440.03|441.73|439.93|441.83|440.03|441.73|439.93|0
1638875980000|2021-12-07 11:19:40|441.83|440.03|441.73|439.93|441.83|440.03|441.52|439.72|0
1638876000000|2021-12-07 11:20:00|441.52|439.72|441.52|439.72|441.52|439.72|441.31|439.51|0
1638876010000|2021-12-07 11:20:10|441.31|439.51|441.31|439.51|441.31|439.51|441.31|439.51|0
1638876020000|2021-12-07 11:20:20|441.41|439.61|441.31|439.51|441.41|439.61|441.31|439.51|0
1638876030000|2021-12-07 11:20:30|441.1|439.3|441.1|439.3|441.1|439.3|441.1|439.3|0
1638876040000|2021-12-07 11:20:40|440.99|439.19|440.89|439.09|440.99|439.19|440.89|439.09|0
1638876050000|2021-12-07 11:20:50|440.78|438.98|440.78|438.98|440.89|439.09|440.78|438.98|0
1638876060000|2021-12-07 11:21:00|440.68|438.88|440.89|439.09|440.89|439.09|440.68|438.88|0
1638876070000|2021-12-07 11:21:10|440.68|438.88|440.89|439.09|440.89|439.09|440.68|438.88|0
1638876080000|2021-12-07 11:21:20|440.68|438.88|440.78|438.98|440.89|439.09|440.68|438.88|0
1638876090000|2021-12-07 11:21:30|440.47|438.67|440.47|438.67|440.68|438.88|440.47|438.67|0
1638876100000|2021-12-07 11:21:40|440.68|438.88|440.47|438.67|440.68|438.88|440.47|438.67|0
1638876110000|2021-12-07 11:21:50|440.68|438.88|440.89|439.09|440.89|439.09|440.47|438.67|0
1638876120000|2021-12-07 11:22:00|441.1|439.3|441.1|439.3|441.1|439.3|441.1|439.3|0
1638876130000|2021-12-07 11:22:10|440.89|439.09|440.68|438.88|440.89|439.09|440.68|438.88|0
1638876170000|2021-12-07 11:22:50|440.89|439.09|440.89|439.09|440.89|439.09|440.89|439.09|0
1638876180000|2021-12-07 11:23:00|440.78|438.98|440.89|439.09|440.89|439.09|440.68|438.88|0
1638876190000|2021-12-07 11:23:10|440.68|438.88|440.89|439.09|440.89|439.09|440.68|438.88|0
1638876200000|2021-12-07 11:23:20|441.1|439.3|440.89|439.09|441.1|439.3|440.89|439.09|0
1638876210000|2021-12-07 11:23:30|441.1|439.3|440.89|439.09|441.1|439.3|440.89|439.09|0
1638876220000|2021-12-07 11:23:40|441.1|439.3|440.89|439.09|441.1|439.3|440.89|439.09|0
1638876250000|2021-12-07 11:24:10|440.68|438.88|440.47|438.67|440.68|438.88|440.47|438.67|0
1638876260000|2021-12-07 11:24:20|440.68|438.88|440.68|438.88|440.68|438.88|440.68|438.88|0
1638876270000|2021-12-07 11:24:30|440.47|438.67|440.05|438.25|440.47|438.67|440.05|438.25|0
1638876280000|2021-12-07 11:24:40|439.84|438.04|439.84|438.04|439.84|438.04|439.84|438.04|0
1638876290000|2021-12-07 11:24:50|439.42|437.62|439.63|437.83|439.63|437.83|439.42|437.62|0
1638876300000|2021-12-07 11:25:00|439.84|438.04|439.63|437.83|439.84|438.04|439.63|437.83|0
1638876310000|2021-12-07 11:25:10|439.42|437.62|439.52|437.72|439.52|437.72|439.42|437.62|0
1638876320000|2021-12-07 11:25:20|439.63|437.83|439.42|437.62|439.63|437.83|439.42|437.62|0
1638876330000|2021-12-07 11:25:30|439.21|437.41|438.99|437.19|439.31|437.51|438.99|437.19|0
1638876340000|2021-12-07 11:25:40|438.89|437.09|438.99|437.19|438.99|437.19|438.89|437.09|0
1638876350000|2021-12-07 11:25:50|439.2|437.4|438.99|437.19|439.2|437.4|438.78|436.98|0
1638876360000|2021-12-07 11:26:00|438.89|437.09|438.78|436.98|438.99|437.19|438.78|436.98|0
1638876370000|2021-12-07 11:26:10|438.99|437.19|439.41|437.61|439.41|437.61|438.99|437.19|0
1638876380000|2021-12-07 11:26:20|439.62|437.82|439.83|438.03|439.83|438.03|439.62|437.82|0
1638876390000|2021-12-07 11:26:30|440.04|438.24|440.25|438.45|440.25|438.45|440.04|438.24|0
1638876410000|2021-12-07 11:26:50|440.04|438.24|440.15|438.35|440.25|438.45|440.04|438.24|0
1638876420000|2021-12-07 11:27:00|440.25|438.45|440.25|438.45|440.25|438.45|440.25|438.45|0
1638876430000|2021-12-07 11:27:10|440.04|438.24|440.25|438.45|440.25|438.45|440.04|438.24|0
1638876450000|2021-12-07 11:27:30|440.14|438.34|440.14|438.34|440.14|438.34|440.14|438.34|0
1638876460000|2021-12-07 11:27:40|440.04|438.24|440.04|438.24|440.04|438.24|440.04|438.24|0
1638876470000|2021-12-07 11:27:50|439.93|438.13|440.04|438.24|440.04|438.24|439.93|438.13|0
1638876480000|2021-12-07 11:28:00|440.25|438.45|440.25|438.45|440.25|438.45|440.25|438.45|0
1638876490000|2021-12-07 11:28:10|440.67|438.87|441.09|439.29|441.09|439.29|440.67|438.87|0
1638876500000|2021-12-07 11:28:20|441.31|439.51|441.31|439.51|441.31|439.51|441.31|439.51|0
1638876510000|2021-12-07 11:28:30|441.09|439.29|441.09|439.29|441.31|439.51|441.09|439.29|0
1638876520000|2021-12-07 11:28:40|441.2|439.4|440.88|439.08|441.2|439.4|440.88|439.08|0
1638876530000|2021-12-07 11:28:50|440.77|438.97|440.67|438.87|440.77|438.97|440.67|438.87|0
1638876540000|2021-12-07 11:29:00|440.98|439.18|440.98|439.18|440.98|439.18|440.98|439.18|0
1638876550000|2021-12-07 11:29:10|441.09|439.29|441.2|439.4|441.2|439.4|441.09|439.29|0
1638876560000|2021-12-07 11:29:20|441.09|439.29|441.09|439.29|441.19|439.39|441.09|439.29|0
1638876570000|2021-12-07 11:29:30|440.88|439.08|440.46|438.66|440.88|439.08|440.46|438.66|0
1638876580000|2021-12-07 11:29:40|440.25|438.45|440.25|438.45|440.25|438.45|440.25|438.45|0
1638876590000|2021-12-07 11:29:50|440.04|438.24|440.25|438.45|440.25|438.45|440.04|438.24|0
1638876600000|2021-12-07 11:30:00|440.14|438.34|440.25|438.45|440.25|438.45|440.04|438.24|0
1638876610000|2021-12-07 11:30:10|440.46|438.66|440.25|438.45|440.46|438.66|440.25|438.45|0
1638876620000|2021-12-07 11:30:20|440.46|438.66|440.67|438.87|440.67|438.87|440.46|438.66|0
1638876650000|2021-12-07 11:30:50|441.09|439.29|440.98|439.18|441.09|439.29|440.98|439.18|0
1638876660000|2021-12-07 11:31:00|440.88|439.08|440.77|438.97|440.88|439.08|440.77|438.97|0
1638876670000|2021-12-07 11:31:10|440.88|439.08|440.88|439.08|440.88|439.08|440.88|439.08|0
1638876680000|2021-12-07 11:31:20|440.98|439.18|440.88|439.08|440.98|439.18|440.88|439.08|0
1638876690000|2021-12-07 11:31:30|440.67|438.87|440.77|438.97|440.77|438.97|440.67|438.87|0
1638876700000|2021-12-07 11:31:40|440.88|439.08|441.09|439.29|441.09|439.29|440.88|439.08|0
1638876710000|2021-12-07 11:31:50|441.19|439.39|441.3|439.5|441.3|439.5|441.19|439.39|0
1638876720000|2021-12-07 11:32:00|441.19|439.39|441.09|439.29|441.3|439.5|441.09|439.29|0
1638876730000|2021-12-07 11:32:10|440.88|439.08|440.88|439.08|440.88|439.08|440.88|439.08|0
1638876740000|2021-12-07 11:32:20|441.09|439.29|441.19|439.39|441.19|439.39|441.09|439.29|0
1638876750000|2021-12-07 11:32:30|441.3|439.5|441.09|439.29|441.3|439.5|440.88|439.08|0
1638876780000|2021-12-07 11:33:00|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1638876790000|2021-12-07 11:33:10|441.09|439.29|441.09|439.29|441.09|439.29|441.09|439.29|0
1638876800000|2021-12-07 11:33:20|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1638876810000|2021-12-07 11:33:30|441.51|439.71|441.51|439.71|441.51|439.71|441.51|439.71|0
1638876820000|2021-12-07 11:33:40|441.4|439.6|441.4|439.6|441.4|439.6|441.3|439.5|0
1638876830000|2021-12-07 11:33:50|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1638876860000|2021-12-07 11:34:20|441.72|439.92|441.93|440.13|441.93|440.13|441.72|439.92|0
1638876870000|2021-12-07 11:34:30|442.14|440.34|441.93|440.13|442.14|440.34|441.93|440.13|0
1638876880000|2021-12-07 11:34:40|441.3|439.5|441.4|439.6|441.4|439.6|441.3|439.5|0
1638876890000|2021-12-07 11:34:50|441.51|439.71|440.88|439.08|441.51|439.71|440.88|439.08|0
1638876900000|2021-12-07 11:35:00|440.67|438.87|440.88|439.08|440.88|439.08|440.67|438.87|0
1638876910000|2021-12-07 11:35:10|440.67|438.87|440.67|438.87|440.88|439.08|440.67|438.87|0
1638876920000|2021-12-07 11:35:20|440.77|438.97|440.88|439.08|440.88|439.08|440.67|438.87|0
1638876930000|2021-12-07 11:35:30|441.09|439.29|441.09|439.29|441.09|439.29|441.09|439.29|0
1638876940000|2021-12-07 11:35:40|440.88|439.08|441.09|439.29|441.09|439.29|440.88|439.08|0
1638876950000|2021-12-07 11:35:50|440.88|439.08|440.88|439.08|440.88|439.08|440.88|439.08|0
1638876960000|2021-12-07 11:36:00|440.98|439.18|440.88|439.08|440.98|439.18|440.88|439.08|0
1638876970000|2021-12-07 11:36:10|440.98|439.18|440.88|439.08|441.09|439.29|440.88|439.08|0
1638877000000|2021-12-07 11:36:40|441.09|439.29|441.09|439.29|441.09|439.29|441.09|439.29|0
1638877010000|2021-12-07 11:36:50|440.67|438.87|440.67|438.87|440.67|438.87|440.67|438.87|0
1638877020000|2021-12-07 11:37:00|440.88|439.08|440.88|439.08|440.88|439.08|440.88|439.08|0
1638877040000|2021-12-07 11:37:20|440.67|438.87|440.67|438.87|440.88|439.08|440.67|438.87|0
1638877050000|2021-12-07 11:37:30|440.88|439.08|440.88|439.08|440.88|439.08|440.67|438.87|0
1638877060000|2021-12-07 11:37:40|441.09|439.29|441.51|439.71|441.51|439.71|441.09|439.29|0
1638877070000|2021-12-07 11:37:50|441.72|439.92|441.51|439.71|441.72|439.92|441.51|439.71|0
1638877080000|2021-12-07 11:38:00|441.72|439.92|441.72|439.92|441.72|439.92|441.72|439.92|0
1638877090000|2021-12-07 11:38:10|441.93|440.13|442.14|440.34|442.14|440.34|441.93|440.13|0
1638877100000|2021-12-07 11:38:20|441.93|440.13|442.14|440.34|442.14|440.34|441.93|440.13|0
1638877110000|2021-12-07 11:38:30|442.35|440.55|442.35|440.55|442.35|440.55|442.35|440.55|0
1638877120000|2021-12-07 11:38:40|442.14|440.34|442.14|440.34|442.14|440.34|442.14|440.34|0
1638877130000|2021-12-07 11:38:50|441.93|440.13|441.93|440.13|441.93|440.13|441.93|440.13|0
1638877140000|2021-12-07 11:39:00|442.03|440.23|442.03|440.23|442.03|440.23|442.03|440.23|0
1638877150000|2021-12-07 11:39:10|441.93|440.13|442.14|440.34|442.14|440.34|441.93|440.13|0
1638877160000|2021-12-07 11:39:20|442.35|440.55|442.35|440.55|442.35|440.55|442.35|440.55|0
1638877180000|2021-12-07 11:39:40|442.14|440.34|442.14|440.34|442.14|440.34|442.14|440.34|0
1638877200000|2021-12-07 11:40:00|441.93|440.13|441.72|439.92|441.93|440.13|441.72|439.92|0
1638877210000|2021-12-07 11:40:10|441.93|440.13|441.93|440.13|441.93|440.13|441.93|440.13|0
1638877240000|2021-12-07 11:40:40|442.14|440.34|442.14|440.34|442.14|440.34|442.14|440.34|0
1638877270000|2021-12-07 11:41:10|442.35|440.55|442.56|440.76|442.56|440.76|442.35|440.55|0
1638877280000|2021-12-07 11:41:20|442.77|440.97|442.45|440.65|442.77|440.97|442.35|440.55|0
1638877290000|2021-12-07 11:41:30|442.35|440.55|442.35|440.55|442.35|440.55|442.14|440.34|0
1638877310000|2021-12-07 11:41:50|442.56|440.76|442.56|440.76|442.56|440.76|442.56|440.76|0
1638877320000|2021-12-07 11:42:00|442.77|440.97|442.56|440.76|442.77|440.97|442.56|440.76|0
1638877330000|2021-12-07 11:42:10|442.77|440.97|443.08|441.28|443.08|441.28|442.77|440.97|0
1638877340000|2021-12-07 11:42:20|442.98|441.18|442.98|441.18|442.98|441.18|442.98|441.18|0
1638877360000|2021-12-07 11:42:40|443.19|441.39|443.19|441.39|443.19|441.39|443.19|441.39|0
1638877380000|2021-12-07 11:43:00|443.29|441.49|443.4|441.6|443.4|441.6|443.29|441.49|0
1638877390000|2021-12-07 11:43:10|443.29|441.49|443.4|441.6|443.4|441.6|443.29|441.49|0
1638877400000|2021-12-07 11:43:20|443.61|441.81|443.82|442.02|443.82|442.02|443.61|441.81|0
1638877420000|2021-12-07 11:43:40|443.61|441.81|443.4|441.6|443.61|441.81|443.4|441.6|0
1638877430000|2021-12-07 11:43:50|443.19|441.39|443.4|441.6|443.4|441.6|443.19|441.39|0
1638877440000|2021-12-07 11:44:00|443.19|441.39|442.98|441.18|443.19|441.39|442.98|441.18|0
1638877450000|2021-12-07 11:44:10|443.08|441.28|442.98|441.18|443.19|441.39|442.98|441.18|0
1638877460000|2021-12-07 11:44:20|443.19|441.39|443.19|441.39|443.19|441.39|443.19|441.39|0
1638877470000|2021-12-07 11:44:30|443.4|441.6|443.4|441.6|443.4|441.6|443.4|441.6|0
1638877480000|2021-12-07 11:44:40|443.29|441.49|443.4|441.6|443.4|441.6|443.29|441.49|0
1638877500000|2021-12-07 11:45:00|443.5|441.7|443.4|441.6|443.5|441.7|443.4|441.6|0
1638877510000|2021-12-07 11:45:10|442.98|441.18|442.77|440.97|442.98|441.18|442.77|440.97|0
1638877520000|2021-12-07 11:45:20|442.87|441.07|442.98|441.18|442.98|441.18|442.76|440.96|0
1638877530000|2021-12-07 11:45:30|442.76|440.96|442.76|440.96|442.76|440.96|442.76|440.96|0
1638877540000|2021-12-07 11:45:40|442.55|440.75|442.55|440.75|442.55|440.75|442.55|440.75|0
1638877560000|2021-12-07 11:46:00|442.34|440.54|442.34|440.54|442.34|440.54|442.34|440.54|0
1638877570000|2021-12-07 11:46:10|442.13|440.33|442.34|440.54|442.34|440.54|442.13|440.33|0
1638877590000|2021-12-07 11:46:30|442.55|440.75|442.34|440.54|442.55|440.75|442.34|440.54|0
1638877610000|2021-12-07 11:46:50|442.13|440.33|442.34|440.54|442.34|440.54|442.13|440.33|0
1638877620000|2021-12-07 11:47:00|442.13|440.33|442.13|440.33|442.13|440.33|442.13|440.33|0
1638877630000|2021-12-07 11:47:10|442.34|440.54|442.34|440.54|442.34|440.54|442.34|440.54|0
1638877640000|2021-12-07 11:47:20|442.55|440.75|442.13|440.33|442.55|440.75|442.13|440.33|0
1638877650000|2021-12-07 11:47:30|441.92|440.12|441.92|440.12|441.92|440.12|441.92|440.12|0
1638877660000|2021-12-07 11:47:40|442.13|440.33|442.13|440.33|442.13|440.33|442.13|440.33|0
1638877670000|2021-12-07 11:47:50|442.34|440.54|442.34|440.54|442.34|440.54|442.34|440.54|0
1638877680000|2021-12-07 11:48:00|442.76|440.96|442.55|440.75|442.76|440.96|442.55|440.75|0
1638877710000|2021-12-07 11:48:30|442.76|440.96|442.76|440.96|442.76|440.96|442.76|440.96|0
1638877720000|2021-12-07 11:48:40|442.55|440.75|442.55|440.75|442.55|440.75|442.55|440.75|0
1638877730000|2021-12-07 11:48:50|442.13|440.33|442.13|440.33|442.13|440.33|442.13|440.33|0
1638877740000|2021-12-07 11:49:00|441.92|440.12|441.92|440.12|442.02|440.22|441.92|440.12|0
1638877750000|2021-12-07 11:49:10|441.71|439.91|441.71|439.91|441.71|439.91|441.71|439.91|0
1638877760000|2021-12-07 11:49:20|441.5|439.7|441.71|439.91|441.71|439.91|441.5|439.7|0
1638877790000|2021-12-07 11:49:50|441.92|440.12|441.92|440.12|441.92|440.12|441.92|440.12|0
1638877800000|2021-12-07 11:50:00|442.13|440.33|441.92|440.12|442.13|440.33|441.92|440.12|0
1638877810000|2021-12-07 11:50:10|442.13|440.33|442.34|440.54|442.34|440.54|442.13|440.33|0
1638877820000|2021-12-07 11:50:20|442.13|440.33|442.55|440.75|442.55|440.75|442.13|440.33|0
1638877830000|2021-12-07 11:50:30|442.34|440.54|442.76|440.96|442.76|440.96|442.34|440.54|0
1638877840000|2021-12-07 11:50:40|442.55|440.75|442.13|440.33|442.55|440.75|442.13|440.33|0
1638877850000|2021-12-07 11:50:50|441.92|440.12|441.92|440.12|441.92|440.12|441.92|440.12|0
1638877860000|2021-12-07 11:51:00|442.02|440.22|441.92|440.12|442.02|440.22|441.92|440.12|0
1638877890000|2021-12-07 11:51:30|442.02|440.22|441.92|440.12|442.13|440.33|441.92|440.12|0
1638877900000|2021-12-07 11:51:40|442.13|440.33|442.13|440.33|442.34|440.54|442.13|440.33|0
1638877930000|2021-12-07 11:52:10|441.71|439.91|441.71|439.91|441.71|439.91|441.71|439.91|0
1638877960000|2021-12-07 11:52:40|441.6|439.8|441.6|439.8|441.6|439.8|441.6|439.8|0
1638877970000|2021-12-07 11:52:50|441.71|439.91|441.5|439.7|441.71|439.91|441.5|439.7|0
1638877980000|2021-12-07 11:53:00|441.71|439.91|441.71|439.91|441.71|439.91|441.71|439.91|0
1638877990000|2021-12-07 11:53:10|441.5|439.7|441.5|439.7|441.5|439.7|441.5|439.7|0
1638878010000|2021-12-07 11:53:30|441.49|439.69|441.6|439.8|441.6|439.8|441.49|439.69|0
1638878020000|2021-12-07 11:53:40|441.49|439.69|441.71|439.91|441.71|439.91|441.49|439.69|0
1638878040000|2021-12-07 11:54:00|441.7|439.9|441.7|439.9|441.7|439.9|441.7|439.9|0
1638878060000|2021-12-07 11:54:20|441.92|440.12|441.92|440.12|442.13|440.33|441.92|440.12|0
1638878070000|2021-12-07 11:54:30|442.13|440.33|441.7|439.9|442.13|440.33|441.7|439.9|0
1638878100000|2021-12-07 11:55:00|441.81|440.01|441.91|440.11|441.91|440.11|441.81|440.01|0
1638878130000|2021-12-07 11:55:30|441.8|440|441.91|440.11|441.91|440.11|441.8|440|0
1638878140000|2021-12-07 11:55:40|441.7|439.9|441.7|439.9|441.7|439.9|441.7|439.9|0
1638878150000|2021-12-07 11:55:50|441.91|440.11|441.91|440.11|441.91|440.11|441.91|440.11|0
1638878160000|2021-12-07 11:56:00|441.8|440|441.91|440.11|441.91|440.11|441.7|439.9|0
1638878170000|2021-12-07 11:56:10|441.7|439.9|441.8|440|441.8|440|441.7|439.9|0
1638878180000|2021-12-07 11:56:20|441.91|440.11|441.91|440.11|441.91|440.11|441.91|440.11|0
1638878190000|2021-12-07 11:56:30|441.7|439.9|441.7|439.9|441.7|439.9|441.7|439.9|0
1638878200000|2021-12-07 11:56:40|441.91|440.11|441.91|440.11|441.91|440.11|441.91|440.11|0
1638878210000|2021-12-07 11:56:50|442.12|440.32|442.12|440.32|442.12|440.32|442.12|440.32|0
1638878220000|2021-12-07 11:57:00|442.33|440.53|442.33|440.53|442.33|440.53|442.33|440.53|0
1638878230000|2021-12-07 11:57:10|442.54|440.74|442.54|440.74|442.76|440.96|442.54|440.74|0
1638878240000|2021-12-07 11:57:20|442.76|440.96|442.54|440.74|442.76|440.96|442.54|440.74|0
1638878250000|2021-12-07 11:57:30|442.43|440.63|442.43|440.63|442.43|440.63|442.43|440.63|0
1638878260000|2021-12-07 11:57:40|442.33|440.53|442.43|440.63|442.54|440.74|442.33|440.53|0
1638878270000|2021-12-07 11:57:50|442.33|440.53|442.12|440.32|442.33|440.53|442.12|440.32|0
1638878280000|2021-12-07 11:58:00|441.91|440.11|441.91|440.11|441.91|440.11|441.91|440.11|0
1638878300000|2021-12-07 11:58:20|441.7|439.9|441.7|439.9|441.7|439.9|441.7|439.9|0
1638878310000|2021-12-07 11:58:30|441.49|439.69|441.7|439.9|441.7|439.9|441.49|439.69|0
1638878320000|2021-12-07 11:58:40|441.49|439.69|441.49|439.69|441.49|439.69|441.28|439.48|0
1638878330000|2021-12-07 11:58:50|441.28|439.48|441.28|439.48|441.28|439.48|441.28|439.48|0
1638878340000|2021-12-07 11:59:00|441.49|439.69|441.49|439.69|441.49|439.69|441.49|439.69|0
1638878350000|2021-12-07 11:59:10|441.28|439.48|441.28|439.48|441.28|439.48|441.28|439.48|0
1638878360000|2021-12-07 11:59:20|441.49|439.69|441.7|439.9|441.7|439.9|441.49|439.69|0
1638878390000|2021-12-07 11:59:50|441.49|439.69|441.7|439.9|441.7|439.9|441.49|439.69|0
1638878400000|2021-12-07 12:00:00|441.07|439.27|442.12|440.32|442.12|440.32|441.07|439.27|0
1638878410000|2021-12-07 12:00:10|441.49|439.69|440.86|439.06|441.49|439.69|440.65|438.85|0
1638878420000|2021-12-07 12:00:20|440.65|438.85|441.17|439.37|441.28|439.48|440.65|438.85|0
1638878430000|2021-12-07 12:00:30|440.86|439.06|441.28|439.48|441.28|439.48|440.86|439.06|0
1638878440000|2021-12-07 12:00:40|441.17|439.37|440.86|439.06|441.17|439.37|440.86|439.06|0
1638878460000|2021-12-07 12:01:00|440.65|438.85|440.23|438.43|440.65|438.85|440.23|438.43|0
1638878470000|2021-12-07 12:01:10|440.44|438.64|440.86|439.06|440.86|439.06|440.44|438.64|0
1638878490000|2021-12-07 12:01:30|441.07|439.27|441.28|439.48|441.28|439.48|441.07|439.27|0
1638878500000|2021-12-07 12:01:40|441.49|439.69|441.28|439.48|441.49|439.69|441.28|439.48|0
1638878510000|2021-12-07 12:01:50|441.07|439.27|440.54|438.74|441.07|439.27|440.54|438.74|0
1638878520000|2021-12-07 12:02:00|440.44|438.64|440.44|438.64|440.65|438.85|440.44|438.64|0
1638878530000|2021-12-07 12:02:10|440.23|438.43|440.23|438.43|440.44|438.64|440.23|438.43|0
1638878540000|2021-12-07 12:02:20|440.02|438.22|440.02|438.22|440.02|438.22|440.02|438.22|0
1638878550000|2021-12-07 12:02:30|439.81|438.01|439.8|438|439.81|438.01|439.8|438|0
1638878570000|2021-12-07 12:02:50|439.59|437.79|439.38|437.58|439.59|437.79|439.38|437.58|0
1638878580000|2021-12-07 12:03:00|439.17|437.37|439.38|437.58|439.38|437.58|439.17|437.37|0
1638878590000|2021-12-07 12:03:10|439.59|437.79|439.38|437.58|439.59|437.79|439.38|437.58|0
1638878600000|2021-12-07 12:03:20|439.27|437.47|439.59|437.79|439.59|437.79|439.27|437.47|0
1638878610000|2021-12-07 12:03:30|439.38|437.58|439.17|437.37|439.38|437.58|439.17|437.37|0
1638878620000|2021-12-07 12:03:40|438.96|437.16|439.17|437.37|439.17|437.37|438.96|437.16|0
1638878630000|2021-12-07 12:03:50|438.75|436.95|438.96|437.16|438.96|437.16|438.75|436.95|0
1638878640000|2021-12-07 12:04:00|438.75|436.95|438.96|437.16|438.96|437.16|438.75|436.95|0
1638878650000|2021-12-07 12:04:10|438.85|437.05|438.96|437.16|438.96|437.16|438.75|436.95|0
1638878660000|2021-12-07 12:04:20|438.75|436.95|438.54|436.74|438.75|436.95|438.33|436.53|0
1638878670000|2021-12-07 12:04:30|438.75|436.95|438.75|436.95|438.75|436.95|438.75|436.95|0
1638878680000|2021-12-07 12:04:40|438.64|436.84|438.75|436.95|438.75|436.95|438.64|436.84|0
1638878690000|2021-12-07 12:04:50|438.54|436.74|438.75|436.95|438.75|436.95|438.54|436.74|0
1638878700000|2021-12-07 12:05:00|438.64|436.84|438.64|436.84|438.64|436.84|438.64|436.84|0
1638878710000|2021-12-07 12:05:10|438.96|437.16|439.17|437.37|439.17|437.37|438.96|437.16|0
1638878720000|2021-12-07 12:05:20|438.96|437.16|438.96|437.16|438.96|437.16|438.96|437.16|0
1638878730000|2021-12-07 12:05:30|438.54|436.74|438.54|436.74|438.54|436.74|438.54|436.74|0
1638878740000|2021-12-07 12:05:40|438.12|436.32|437.49|435.69|438.12|436.32|437.49|435.69|0
1638878750000|2021-12-07 12:05:50|437.28|435.48|437.28|435.48|437.28|435.48|437.28|435.48|0
1638878760000|2021-12-07 12:06:00|437.49|435.69|437.49|435.69|437.49|435.69|437.49|435.69|0
1638878770000|2021-12-07 12:06:10|437.7|435.9|438.12|436.32|438.12|436.32|437.7|435.9|0
1638878810000|2021-12-07 12:06:50|438.75|436.95|438.75|436.95|438.75|436.95|438.75|436.95|0
1638878820000|2021-12-07 12:07:00|438.54|436.74|438.75|436.95|438.75|436.95|438.54|436.74|0
1638878840000|2021-12-07 12:07:20|439.38|437.58|439.38|437.58|439.38|437.58|439.38|437.58|0
1638878850000|2021-12-07 12:07:30|439.59|437.79|439.8|438|439.8|438|439.59|437.79|0
1638878870000|2021-12-07 12:07:50|440.01|438.21|439.8|438|440.01|438.21|439.8|438|0
1638878880000|2021-12-07 12:08:00|439.9|438.1|439.8|438|439.9|438.1|439.8|438|0
1638878900000|2021-12-07 12:08:20|440.01|438.21|440.22|438.42|440.22|438.42|440.01|438.21|0
1638878920000|2021-12-07 12:08:40|440.43|438.63|440.22|438.42|440.43|438.63|440.22|438.42|0
1638878930000|2021-12-07 12:08:50|440.01|438.21|440.01|438.21|440.01|438.21|440.01|438.21|0
1638878940000|2021-12-07 12:09:00|440.22|438.42|440.22|438.42|440.22|438.42|440.22|438.42|0
1638878950000|2021-12-07 12:09:10|440.01|438.21|439.8|438|440.01|438.21|439.8|438|0
1638878960000|2021-12-07 12:09:20|440.01|438.21|440.01|438.21|440.01|438.21|440.01|438.21|0
1638878970000|2021-12-07 12:09:30|440.11|438.31|439.8|438|440.11|438.31|439.8|438|0
1638878980000|2021-12-07 12:09:40|439.59|437.79|439.8|438|439.8|438|439.59|437.79|0
1638879000000|2021-12-07 12:10:00|440.01|438.21|440.01|438.21|440.01|438.21|440.01|438.21|0
1638879020000|2021-12-07 12:10:20|440.22|438.42|440.22|438.42|440.22|438.42|440.22|438.42|0
1638879030000|2021-12-07 12:10:30|439.8|438|439.8|438|439.8|438|439.8|438|0
1638879040000|2021-12-07 12:10:40|440.01|438.21|439.8|438|440.01|438.21|439.8|438|0
1638879060000|2021-12-07 12:11:00|440.01|438.21|440.22|438.42|440.22|438.42|440.01|438.21|0
1638879080000|2021-12-07 12:11:20|440.32|438.52|440.22|438.42|440.32|438.52|440.22|438.42|0
1638879090000|2021-12-07 12:11:30|440.01|438.21|440.22|438.42|440.22|438.42|440.01|438.21|0
1638879100000|2021-12-07 12:11:40|440.11|438.31|440.01|438.21|440.11|438.31|440.01|438.21|0
1638879110000|2021-12-07 12:11:50|440.22|438.42|440.22|438.42|440.22|438.42|440.22|438.42|0
1638879120000|2021-12-07 12:12:00|440.01|438.21|440.01|438.21|440.01|438.21|440.01|438.21|0
1638879130000|2021-12-07 12:12:10|440.22|438.42|440.43|438.63|440.43|438.63|440.22|438.42|0
1638879140000|2021-12-07 12:12:20|440.64|438.84|440.64|438.84|440.64|438.84|440.64|438.84|0
1638879150000|2021-12-07 12:12:30|440.43|438.63|440.43|438.63|440.43|438.63|440.43|438.63|0
1638879160000|2021-12-07 12:12:40|440.22|438.42|440.22|438.42|440.22|438.42|440.22|438.42|0
1638879170000|2021-12-07 12:12:50|440.43|438.63|440.64|438.84|440.64|438.84|440.43|438.63|0
1638879190000|2021-12-07 12:13:10|440.43|438.63|440.64|438.84|440.64|438.84|440.43|438.63|0
1638879200000|2021-12-07 12:13:20|440.85|439.05|440.85|439.05|440.85|439.05|440.85|439.05|0
1638879210000|2021-12-07 12:13:30|441.06|439.26|441.06|439.26|441.06|439.26|441.06|439.26|0
1638879220000|2021-12-07 12:13:40|440.85|439.05|440.85|439.05|440.85|439.05|440.85|439.05|0
1638879230000|2021-12-07 12:13:50|440.64|438.84|440.43|438.63|440.64|438.84|440.22|438.42|0
1638879240000|2021-12-07 12:14:00|440.22|438.42|440.22|438.42|440.22|438.42|440.11|438.31|0
1638879250000|2021-12-07 12:14:10|440.01|438.21|439.59|437.79|440.01|438.21|439.59|437.79|0
1638879260000|2021-12-07 12:14:20|439.8|438|439.16|437.36|439.8|438|439.16|437.36|0
1638879270000|2021-12-07 12:14:30|438.95|437.15|439.58|437.78|439.58|437.78|438.95|437.15|0
1638879300000|2021-12-07 12:15:00|439.69|437.89|439.79|437.99|439.79|437.99|439.58|437.78|0
1638879310000|2021-12-07 12:15:10|439.58|437.78|439.58|437.78|439.58|437.78|439.58|437.78|0
1638879320000|2021-12-07 12:15:20|439.79|437.99|439.58|437.78|439.79|437.99|439.58|437.78|0
1638879330000|2021-12-07 12:15:30|439.79|437.99|439.58|437.78|439.79|437.99|439.58|437.78|0
1638879350000|2021-12-07 12:15:50|439.79|437.99|439.68|437.88|439.79|437.99|439.58|437.78|0
1638879360000|2021-12-07 12:16:00|439.58|437.78|439.79|437.99|439.79|437.99|439.58|437.78|0
1638879380000|2021-12-07 12:16:20|439.58|437.78|439.58|437.78|439.58|437.78|439.58|437.78|0
1638879410000|2021-12-07 12:16:50|439.68|437.88|439.58|437.78|439.68|437.88|439.58|437.78|0
1638879430000|2021-12-07 12:17:10|439.79|437.99|439.79|437.99|439.79|437.99|439.79|437.99|0
1638879440000|2021-12-07 12:17:20|439.58|437.78|439.58|437.78|439.58|437.78|439.58|437.78|0
1638879450000|2021-12-07 12:17:30|439.37|437.57|439.79|437.99|439.79|437.99|439.37|437.57|0
1638879460000|2021-12-07 12:17:40|440|438.2|440|438.2|440|438.2|440|438.2|0
1638879470000|2021-12-07 12:17:50|439.37|437.57|440|438.2|440|438.2|439.37|437.57|0
1638879480000|2021-12-07 12:18:00|440.21|438.41|440.31|438.51|440.31|438.51|440.21|438.41|0
1638879490000|2021-12-07 12:18:10|440.21|438.41|440|438.2|440.21|438.41|440|438.2|0
1638879510000|2021-12-07 12:18:30|440.21|438.41|440.42|438.62|440.42|438.62|440.21|438.41|0
1638879520000|2021-12-07 12:18:40|440.63|438.83|440.63|438.83|440.84|439.04|440.63|438.83|0
1638879530000|2021-12-07 12:18:50|440.21|438.41|440.21|438.41|440.21|438.41|440.21|438.41|0
1638879550000|2021-12-07 12:19:10|440.42|438.62|439.79|437.99|440.42|438.62|439.79|437.99|0
1638879560000|2021-12-07 12:19:20|439.58|437.78|439.58|437.78|439.58|437.78|439.58|437.78|0
1638879570000|2021-12-07 12:19:30|439.79|437.99|440|438.2|440|438.2|439.79|437.99|0
1638879580000|2021-12-07 12:19:40|440.21|438.41|440.1|438.3|440.21|438.41|440|438.2|0
1638879590000|2021-12-07 12:19:50|440.21|438.41|440|438.2|440.21|438.41|440|438.2|0
1638879600000|2021-12-07 12:20:00|439.79|437.99|439.79|437.99|439.79|437.99|439.79|437.99|0
1638879610000|2021-12-07 12:20:10|440|438.2|440|438.2|440|438.2|440|438.2|0
1638879620000|2021-12-07 12:20:20|440.1|438.3|440.42|438.62|440.42|438.62|440.1|438.3|0
1638879630000|2021-12-07 12:20:30|440.63|438.83|440.84|439.04|440.84|439.04|440.63|438.83|0
1638879640000|2021-12-07 12:20:40|441.05|439.25|440.84|439.04|441.05|439.25|440.84|439.04|0
1638879670000|2021-12-07 12:21:10|440.63|438.83|440.42|438.62|440.63|438.83|440.42|438.62|0
1638879680000|2021-12-07 12:21:20|440.63|438.83|440.63|438.83|440.63|438.83|440.63|438.83|0
1638879690000|2021-12-07 12:21:30|440.84|439.04|440.84|439.04|440.84|439.04|440.84|439.04|0
1638879710000|2021-12-07 12:21:50|441.05|439.25|441.26|439.46|441.26|439.46|441.05|439.25|0
1638879760000|2021-12-07 12:22:40|441.05|439.25|441.05|439.25|441.05|439.25|441.05|439.25|0
1638879770000|2021-12-07 12:22:50|440.84|439.04|441.05|439.25|441.05|439.25|440.84|439.04|0
1638879780000|2021-12-07 12:23:00|441.26|439.46|441.26|439.46|441.26|439.46|441.26|439.46|0
1638879790000|2021-12-07 12:23:10|441.05|439.25|441.05|439.25|441.05|439.25|441.05|439.25|0
1638879830000|2021-12-07 12:23:50|440.84|439.04|440.84|439.04|440.84|439.04|440.84|439.04|0
1638879840000|2021-12-07 12:24:00|441.05|439.25|441.05|439.25|441.05|439.25|440.84|439.04|0
1638879850000|2021-12-07 12:24:10|440.73|438.93|440.63|438.83|440.73|438.93|440.63|438.83|0
1638879860000|2021-12-07 12:24:20|440.84|439.04|440.84|439.04|440.84|439.04|440.84|439.04|0
1638879870000|2021-12-07 12:24:30|440.94|439.14|441.05|439.25|441.05|439.25|440.94|439.14|0
1638879880000|2021-12-07 12:24:40|440.84|439.04|441.05|439.25|441.05|439.25|440.84|439.04|0
1638879890000|2021-12-07 12:24:50|440.84|439.04|440.84|439.04|440.84|439.04|440.84|439.04|0
1638879900000|2021-12-07 12:25:00|440.63|438.83|440.84|439.04|440.84|439.04|440.63|438.83|0
1638879910000|2021-12-07 12:25:10|440.63|438.83|440.63|438.83|440.73|438.93|440.63|438.83|0
1638879920000|2021-12-07 12:25:20|440.42|438.62|440.52|438.72|440.63|438.83|440.42|438.62|0
1638879930000|2021-12-07 12:25:30|440.63|438.83|440.42|438.62|440.63|438.83|440.42|438.62|0
1638879940000|2021-12-07 12:25:40|440.63|438.83|440.52|438.72|440.63|438.83|440.52|438.72|0
1638879950000|2021-12-07 12:25:50|440.21|438.41|440|438.2|440.21|438.41|440|438.2|0
1638879960000|2021-12-07 12:26:00|440.21|438.41|440.21|438.41|440.21|438.41|440|438.2|0
1638879980000|2021-12-07 12:26:20|440|438.2|439.79|437.99|440|438.2|439.79|437.99|0
1638879990000|2021-12-07 12:26:30|440|438.2|440|438.2|440|438.2|439.79|437.99|0
1638880000000|2021-12-07 12:26:40|440.21|438.41|440.21|438.41|440.21|438.41|440|438.2|0
1638880010000|2021-12-07 12:26:50|440|438.2|440|438.2|440.21|438.41|440|438.2|0
1638880020000|2021-12-07 12:27:00|440.21|438.41|439.99|438.19|440.21|438.41|439.99|438.19|0
1638880030000|2021-12-07 12:27:10|439.78|437.98|439.78|437.98|439.78|437.98|439.78|437.98|0
1638880040000|2021-12-07 12:27:20|439.99|438.19|439.78|437.98|439.99|438.19|439.78|437.98|0
1638880050000|2021-12-07 12:27:30|439.99|438.19|440.2|438.4|440.2|438.4|439.99|438.19|0
1638880060000|2021-12-07 12:27:40|440.1|438.3|440.2|438.4|440.2|438.4|439.99|438.19|0
1638880070000|2021-12-07 12:27:50|440.41|438.61|440.41|438.61|440.41|438.61|440.41|438.61|0
1638880080000|2021-12-07 12:28:00|440.63|438.83|440.63|438.83|440.63|438.83|440.52|438.72|0
1638880090000|2021-12-07 12:28:10|440.62|438.82|440.62|438.82|440.62|438.82|440.62|438.82|0
1638880100000|2021-12-07 12:28:20|440.41|438.61|440.62|438.82|440.62|438.82|440.41|438.61|0
1638880140000|2021-12-07 12:29:00|440.41|438.61|439.99|438.19|440.41|438.61|439.99|438.19|0
1638880150000|2021-12-07 12:29:10|439.78|437.98|439.78|437.98|439.78|437.98|439.57|437.77|0
1638880160000|2021-12-07 12:29:20|439.99|438.19|439.78|437.98|439.99|438.19|439.78|437.98|0
1638880170000|2021-12-07 12:29:30|439.99|438.19|439.99|438.19|439.99|438.19|439.99|438.19|0
1638880190000|2021-12-07 12:29:50|439.78|437.98|439.78|437.98|439.78|437.98|439.78|437.98|0
1638880200000|2021-12-07 12:30:00|439.57|437.77|439.57|437.77|439.57|437.77|439.36|437.56|0
1638880220000|2021-12-07 12:30:20|439.78|437.98|439.78|437.98|439.78|437.98|439.78|437.98|0
1638880230000|2021-12-07 12:30:30|439.57|437.77|440.2|438.4|440.2|438.4|439.57|437.77|0
1638880240000|2021-12-07 12:30:40|440.41|438.61|439.99|438.19|440.41|438.61|439.99|438.19|0
1638880250000|2021-12-07 12:30:50|440.2|438.4|440.2|438.4|440.2|438.4|440.2|438.4|0
1638880260000|2021-12-07 12:31:00|440.41|438.61|439.99|438.19|440.41|438.61|439.99|438.19|0
1638880270000|2021-12-07 12:31:10|439.78|437.98|439.99|438.19|439.99|438.19|439.78|437.98|0
1638880280000|2021-12-07 12:31:20|440.2|438.4|439.99|438.19|440.2|438.4|439.99|438.19|0
1638880290000|2021-12-07 12:31:30|440.2|438.4|440.41|438.61|440.41|438.61|440.2|438.4|0
1638880310000|2021-12-07 12:31:50|440.2|438.4|440.09|438.29|440.2|438.4|440.09|438.29|0
1638880320000|2021-12-07 12:32:00|439.99|438.19|439.99|438.19|440.2|438.4|439.99|438.19|0
1638880330000|2021-12-07 12:32:10|439.78|437.98|439.99|438.19|439.99|438.19|439.78|437.98|0
1638880340000|2021-12-07 12:32:20|439.78|437.98|439.57|437.77|439.78|437.98|439.57|437.77|0
1638880350000|2021-12-07 12:32:30|439.67|437.87|439.78|437.98|439.78|437.98|439.57|437.77|0
1638880360000|2021-12-07 12:32:40|439.99|438.19|439.78|437.98|439.99|438.19|439.78|437.98|0
1638880380000|2021-12-07 12:33:00|439.57|437.77|439.78|437.98|439.78|437.98|439.57|437.77|0
1638880390000|2021-12-07 12:33:10|439.57|437.77|439.57|437.77|439.57|437.77|439.57|437.77|0
1638880400000|2021-12-07 12:33:20|439.36|437.56|439.36|437.56|439.36|437.56|439.36|437.56|0
1638880410000|2021-12-07 12:33:30|439.57|437.77|439.78|437.98|439.78|437.98|439.57|437.77|0
1638880420000|2021-12-07 12:33:40|439.57|437.77|439.36|437.56|439.57|437.77|439.25|437.45|0
1638880430000|2021-12-07 12:33:50|439.15|437.35|439.15|437.35|439.15|437.35|439.15|437.35|0
1638880440000|2021-12-07 12:34:00|438.94|437.14|439.15|437.35|439.15|437.35|438.94|437.14|0
1638880450000|2021-12-07 12:34:10|439.36|437.56|438.94|437.14|439.36|437.56|438.94|437.14|0
1638880470000|2021-12-07 12:34:30|438.83|437.03|438.73|436.93|438.83|437.03|438.73|436.93|0
1638880480000|2021-12-07 12:34:40|438.94|437.14|439.57|437.77|439.57|437.77|438.94|437.14|0
1638880490000|2021-12-07 12:34:50|439.78|437.98|439.78|437.98|439.78|437.98|439.78|437.98|0
1638880500000|2021-12-07 12:35:00|439.57|437.77|439.36|437.56|439.57|437.77|439.36|437.56|0
1638880510000|2021-12-07 12:35:10|439.46|437.66|439.78|437.98|439.78|437.98|439.36|437.56|0
1638880520000|2021-12-07 12:35:20|439.99|438.19|439.99|438.19|439.99|438.19|439.99|438.19|0
1638880530000|2021-12-07 12:35:30|440.2|438.4|439.99|438.19|440.2|438.4|439.99|438.19|0
1638880540000|2021-12-07 12:35:40|440.09|438.29|440.09|438.29|440.09|438.29|440.09|438.29|0
1638880550000|2021-12-07 12:35:50|440.2|438.4|440.2|438.4|440.2|438.4|440.2|438.4|0
1638880560000|2021-12-07 12:36:00|440.41|438.61|440.62|438.82|440.62|438.82|440.41|438.61|0
1638880570000|2021-12-07 12:36:10|440.83|439.03|440.62|438.82|440.83|439.03|440.62|438.82|0
1638880580000|2021-12-07 12:36:20|440.72|438.92|440.62|438.82|440.72|438.92|440.62|438.82|0
1638880590000|2021-12-07 12:36:30|440.72|438.92|440.62|438.82|440.72|438.92|440.62|438.82|0
1638880600000|2021-12-07 12:36:40|440.41|438.61|440.41|438.61|440.41|438.61|440.41|438.61|0
1638880620000|2021-12-07 12:37:00|440.51|438.71|440.62|438.82|440.62|438.82|440.51|438.71|0
1638880630000|2021-12-07 12:37:10|440.51|438.71|440.62|438.82|440.62|438.82|440.51|438.71|0
1638880640000|2021-12-07 12:37:20|440.41|438.61|440.41|438.61|440.62|438.82|440.41|438.61|0
1638880650000|2021-12-07 12:37:30|440.2|438.4|440.41|438.61|440.41|438.61|440.2|438.4|0
1638880670000|2021-12-07 12:37:50|440.62|438.82|440.62|438.82|440.62|438.82|440.62|438.82|0
1638880680000|2021-12-07 12:38:00|440.83|439.03|440.62|438.82|440.83|439.03|440.62|438.82|0
1638880690000|2021-12-07 12:38:10|440.2|438.4|440.3|438.5|440.41|438.61|440.2|438.4|0
1638880700000|2021-12-07 12:38:20|440.2|438.4|440.41|438.61|440.41|438.61|440.2|438.4|0
1638880720000|2021-12-07 12:38:40|439.99|438.19|440.2|438.4|440.2|438.4|439.99|438.19|0
1638880730000|2021-12-07 12:38:50|439.99|438.19|439.99|438.19|439.99|438.19|439.99|438.19|0
1638880740000|2021-12-07 12:39:00|440.09|438.29|440.09|438.29|440.09|438.29|440.09|438.29|0
1638880750000|2021-12-07 12:39:10|439.99|438.19|439.98|438.18|439.99|438.19|439.98|438.18|0
1638880760000|2021-12-07 12:39:20|439.77|437.97|439.56|437.76|439.77|437.97|439.56|437.76|0
1638880770000|2021-12-07 12:39:30|439.77|437.97|439.35|437.55|439.77|437.97|439.35|437.55|0
1638880780000|2021-12-07 12:39:40|439.45|437.65|439.56|437.76|439.56|437.76|439.45|437.65|0
1638880810000|2021-12-07 12:40:10|439.35|437.55|439.14|437.34|439.35|437.55|439.14|437.34|0
1638880820000|2021-12-07 12:40:20|439.35|437.55|439.14|437.34|439.35|437.55|439.14|437.34|0
1638880830000|2021-12-07 12:40:30|439.35|437.55|439.56|437.76|439.56|437.76|439.35|437.55|0
1638880840000|2021-12-07 12:40:40|439.35|437.55|439.35|437.55|439.35|437.55|439.35|437.55|0
1638880850000|2021-12-07 12:40:50|439.56|437.76|439.56|437.76|439.56|437.76|439.56|437.76|0
1638880870000|2021-12-07 12:41:10|439.35|437.55|439.35|437.55|439.35|437.55|439.14|437.34|0
1638880880000|2021-12-07 12:41:20|439.14|437.34|439.35|437.55|439.35|437.55|439.14|437.34|0
1638880890000|2021-12-07 12:41:30|439.14|437.34|438.93|437.13|439.14|437.34|438.93|437.13|0
1638880900000|2021-12-07 12:41:40|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1638880910000|2021-12-07 12:41:50|439.35|437.55|439.35|437.55|439.35|437.55|439.35|437.55|0
1638880920000|2021-12-07 12:42:00|439.14|437.34|438.93|437.13|439.14|437.34|438.93|437.13|0
1638880930000|2021-12-07 12:42:10|439.14|437.34|439.35|437.55|439.35|437.55|439.14|437.34|0
1638880950000|2021-12-07 12:42:30|438.93|437.13|438.93|437.13|438.93|437.13|438.93|437.13|0
1638880970000|2021-12-07 12:42:50|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1638880980000|2021-12-07 12:43:00|439.35|437.55|439.35|437.55|439.35|437.55|439.35|437.55|0
1638881010000|2021-12-07 12:43:30|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1638881020000|2021-12-07 12:43:40|439.35|437.55|439.35|437.55|439.35|437.55|439.35|437.55|0
1638881030000|2021-12-07 12:43:50|439.56|437.76|439.56|437.76|439.56|437.76|439.56|437.76|0
1638881040000|2021-12-07 12:44:00|439.66|437.86|439.77|437.97|439.77|437.97|439.66|437.86|0
1638881070000|2021-12-07 12:44:30|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881080000|2021-12-07 12:44:40|439.77|437.97|439.87|438.07|439.87|438.07|439.77|437.97|0
1638881090000|2021-12-07 12:44:50|439.77|437.97|439.77|437.97|439.77|437.97|439.77|437.97|0
1638881100000|2021-12-07 12:45:00|439.98|438.18|439.98|438.18|439.98|438.18|439.77|437.97|0
1638881110000|2021-12-07 12:45:10|439.77|437.97|439.56|437.76|439.77|437.97|439.56|437.76|0
1638881120000|2021-12-07 12:45:20|439.77|437.97|439.98|438.18|439.98|438.18|439.77|437.97|0
1638881130000|2021-12-07 12:45:30|439.77|437.97|439.98|438.18|439.98|438.18|439.77|437.97|0
1638881140000|2021-12-07 12:45:40|439.87|438.07|439.98|438.18|439.98|438.18|439.87|438.07|0
1638881150000|2021-12-07 12:45:50|439.77|437.97|439.98|438.18|439.98|438.18|439.77|437.97|0
1638881160000|2021-12-07 12:46:00|440.19|438.39|439.98|438.18|440.19|438.39|439.98|438.18|0
1638881170000|2021-12-07 12:46:10|439.77|437.97|439.77|437.97|439.77|437.97|439.77|437.97|0
1638881180000|2021-12-07 12:46:20|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881190000|2021-12-07 12:46:30|440.19|438.39|440.19|438.39|440.19|438.39|440.19|438.39|0
1638881200000|2021-12-07 12:46:40|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881220000|2021-12-07 12:47:00|440.19|438.39|440.19|438.39|440.19|438.39|440.19|438.39|0
1638881230000|2021-12-07 12:47:10|439.98|438.18|439.77|437.97|439.98|438.18|439.77|437.97|0
1638881240000|2021-12-07 12:47:20|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881270000|2021-12-07 12:47:50|440.08|438.28|439.98|438.18|440.08|438.28|439.98|438.18|0
1638881280000|2021-12-07 12:48:00|440.08|438.28|439.98|438.18|440.08|438.28|439.98|438.18|0
1638881320000|2021-12-07 12:48:40|440.19|438.39|440.19|438.39|440.19|438.39|440.08|438.28|0
1638881330000|2021-12-07 12:48:50|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881340000|2021-12-07 12:49:00|440.08|438.28|440.19|438.39|440.19|438.39|440.08|438.28|0
1638881360000|2021-12-07 12:49:20|439.98|438.18|440.19|438.39|440.19|438.39|439.98|438.18|0
1638881370000|2021-12-07 12:49:30|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881380000|2021-12-07 12:49:40|440.08|438.28|439.77|437.97|440.08|438.28|439.77|437.97|0
1638881400000|2021-12-07 12:50:00|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881410000|2021-12-07 12:50:10|440.19|438.39|440.4|438.6|440.4|438.6|440.19|438.39|0
1638881420000|2021-12-07 12:50:20|440.5|438.7|440.4|438.6|440.5|438.7|440.4|438.6|0
1638881430000|2021-12-07 12:50:30|440.19|438.39|440.19|438.39|440.19|438.39|440.19|438.39|0
1638881440000|2021-12-07 12:50:40|439.98|438.18|439.98|438.18|439.98|438.18|439.98|438.18|0
1638881480000|2021-12-07 12:51:20|440.08|438.28|439.76|437.96|440.08|438.28|439.76|437.96|0
1638881490000|2021-12-07 12:51:30|439.97|438.17|440.19|438.39|440.19|438.39|439.97|438.17|0
1638881500000|2021-12-07 12:51:40|440.18|438.38|440.18|438.38|440.18|438.38|440.18|438.38|0
1638881510000|2021-12-07 12:51:50|440.4|438.6|440.18|438.38|440.4|438.6|440.18|438.38|0
1638881540000|2021-12-07 12:52:20|440.39|438.59|440.39|438.59|440.39|438.59|440.39|438.59|0
1638881560000|2021-12-07 12:52:40|440.5|438.7|440.39|438.59|440.5|438.7|440.39|438.59|0
1638881600000|2021-12-07 12:53:20|440.6|438.8|440.6|438.8|440.6|438.8|440.6|438.8|0
1638881620000|2021-12-07 12:53:40|440.92|439.12|440.81|439.01|440.92|439.12|440.81|439.01|0
1638881630000|2021-12-07 12:53:50|440.92|439.12|441.02|439.22|441.02|439.22|440.92|439.12|0
1638881660000|2021-12-07 12:54:20|440.81|439.01|440.81|439.01|440.81|439.01|440.81|439.01|0
1638881680000|2021-12-07 12:54:40|441.02|439.22|441.02|439.22|441.02|439.22|440.81|439.01|0
1638881700000|2021-12-07 12:55:00|440.81|439.01|440.81|439.01|441.02|439.22|440.81|439.01|0
1638881720000|2021-12-07 12:55:20|440.6|438.8|440.6|438.8|440.6|438.8|440.6|438.8|0
1638881730000|2021-12-07 12:55:30|440.81|439.01|440.81|439.01|440.81|439.01|440.81|439.01|0
1638881740000|2021-12-07 12:55:40|440.6|438.8|440.6|438.8|440.6|438.8|440.6|438.8|0
1638881760000|2021-12-07 12:56:00|440.7|438.9|440.81|439.01|440.81|439.01|440.7|438.9|0
1638881770000|2021-12-07 12:56:10|440.6|438.8|440.6|438.8|440.6|438.8|440.6|438.8|0
1638881790000|2021-12-07 12:56:30|440.39|438.59|440.18|438.38|440.39|438.59|440.18|438.38|0
1638881800000|2021-12-07 12:56:40|440.39|438.59|440.18|438.38|440.39|438.59|440.18|438.38|0
1638881820000|2021-12-07 12:57:00|439.97|438.17|439.55|437.75|439.97|438.17|439.55|437.75|0
1638881830000|2021-12-07 12:57:10|439.97|438.17|439.97|438.17|439.97|438.17|439.97|438.17|0
1638881840000|2021-12-07 12:57:20|440.18|438.38|440.18|438.38|440.18|438.38|440.18|438.38|0
1638881860000|2021-12-07 12:57:40|439.97|438.17|440.18|438.38|440.18|438.38|439.97|438.17|0
1638881870000|2021-12-07 12:57:50|439.97|438.17|440.07|438.27|440.18|438.38|439.97|438.17|0
1638881880000|2021-12-07 12:58:00|440.18|438.38|440.18|438.38|440.18|438.38|440.07|438.27|0
1638881910000|2021-12-07 12:58:30|440.39|438.59|440.39|438.59|440.39|438.59|440.39|438.59|0
1638881920000|2021-12-07 12:58:40|440.18|438.38|440.18|438.38|440.18|438.38|440.18|438.38|0
1638881930000|2021-12-07 12:58:50|440.28|438.48|440.28|438.48|440.28|438.48|440.18|438.38|0
1638881940000|2021-12-07 12:59:00|440.39|438.59|440.39|438.59|440.49|438.69|440.39|438.59|0
1638881950000|2021-12-07 12:59:10|440.6|438.8|440.39|438.59|440.6|438.8|440.39|438.59|0
1638881960000|2021-12-07 12:59:20|440.6|438.8|440.39|438.59|440.6|438.8|440.39|438.59|0
1638881980000|2021-12-07 12:59:40|440.18|438.38|440.18|438.38|440.18|438.38|440.18|438.38|0
1638881990000|2021-12-07 12:59:50|440.39|438.59|440.39|438.59|440.39|438.59|440.39|438.59|0
1638882000000|2021-12-07 13:00:00|440.6|438.8|440.81|439.01|440.81|439.01|440.18|438.38|0
1638882010000|2021-12-07 13:00:10|440.6|438.8|440.6|438.8|440.6|438.8|440.6|438.8|0
1638882020000|2021-12-07 13:00:20|441.02|439.22|441.02|439.22|441.02|439.22|441.02|439.22|0
1638882040000|2021-12-07 13:00:40|441.12|439.32|441.02|439.22|441.12|439.32|441.02|439.22|0
1638882060000|2021-12-07 13:01:00|441.23|439.43|441.44|439.64|441.44|439.64|441.23|439.43|0
1638882070000|2021-12-07 13:01:10|441.23|439.43|441.44|439.64|441.44|439.64|441.23|439.43|0
1638882080000|2021-12-07 13:01:20|441.23|439.43|441.44|439.64|441.44|439.64|441.23|439.43|0
1638882090000|2021-12-07 13:01:30|441.23|439.43|441.23|439.43|441.23|439.43|441.23|439.43|0
1638882100000|2021-12-07 13:01:40|441.02|439.22|441.02|439.22|441.02|439.22|441.02|439.22|0
1638882110000|2021-12-07 13:01:50|440.81|439.01|440.81|439.01|440.81|439.01|440.81|439.01|0
1638882120000|2021-12-07 13:02:00|440.39|438.59|439.76|437.96|440.39|438.59|439.76|437.96|0
1638882130000|2021-12-07 13:02:10|439.55|437.75|439.55|437.75|439.55|437.75|439.55|437.75|0
1638882140000|2021-12-07 13:02:20|439.34|437.54|439.34|437.54|439.34|437.54|439.34|437.54|0
1638882150000|2021-12-07 13:02:30|439.13|437.33|439.34|437.54|439.34|437.54|439.13|437.33|0
1638882170000|2021-12-07 13:02:50|439.55|437.75|439.76|437.96|439.76|437.96|439.55|437.75|0
1638882180000|2021-12-07 13:03:00|439.55|437.75|439.54|437.74|439.76|437.96|439.54|437.74|0
1638882190000|2021-12-07 13:03:10|439.76|437.96|439.76|437.96|439.76|437.96|439.54|437.74|0
1638882200000|2021-12-07 13:03:20|439.75|437.95|439.75|437.95|439.75|437.95|439.75|437.95|0
1638882210000|2021-12-07 13:03:30|439.54|437.74|439.75|437.95|439.75|437.95|439.54|437.74|0
1638882220000|2021-12-07 13:03:40|439.54|437.74|439.54|437.74|439.54|437.74|439.54|437.74|0
1638882230000|2021-12-07 13:03:50|439.75|437.95|439.54|437.74|439.75|437.95|439.54|437.74|0
1638882240000|2021-12-07 13:04:00|439.75|437.95|439.96|438.16|440.39|438.59|439.75|437.95|0
1638882250000|2021-12-07 13:04:10|440.17|438.37|439.75|437.95|440.17|438.37|439.75|437.95|0
1638882270000|2021-12-07 13:04:30|439.54|437.74|439.54|437.74|439.54|437.74|439.54|437.74|0
1638882300000|2021-12-07 13:05:00|439.33|437.53|439.33|437.53|439.54|437.74|439.33|437.53|0
1638882310000|2021-12-07 13:05:10|439.12|437.32|439.12|437.32|439.12|437.32|438.91|437.11|0
1638882320000|2021-12-07 13:05:20|438.91|437.11|438.91|437.11|438.91|437.11|438.91|437.11|0
1638882330000|2021-12-07 13:05:30|439.12|437.32|439.12|437.32|439.12|437.32|438.91|437.11|0
1638882340000|2021-12-07 13:05:40|438.91|437.11|438.91|437.11|438.91|437.11|438.91|437.11|0
1638882350000|2021-12-07 13:05:50|438.7|436.9|438.7|436.9|438.7|436.9|438.7|436.9|0
1638882360000|2021-12-07 13:06:00|438.91|437.11|439.33|437.53|439.33|437.53|438.91|437.11|0
1638882370000|2021-12-07 13:06:10|439.54|437.74|439.54|437.74|439.54|437.74|439.54|437.74|0
1638882380000|2021-12-07 13:06:20|439.33|437.53|439.12|437.32|439.33|437.53|439.12|437.32|0
1638882400000|2021-12-07 13:06:40|439.33|437.53|439.75|437.95|439.75|437.95|439.33|437.53|0
1638882420000|2021-12-07 13:07:00|439.33|437.53|439.33|437.53|439.33|437.53|439.33|437.53|0
1638882440000|2021-12-07 13:07:20|439.12|437.32|439.12|437.32|439.12|437.32|439.12|437.32|0
1638882450000|2021-12-07 13:07:30|438.91|437.11|438.91|437.11|438.91|437.11|438.91|437.11|0
1638882460000|2021-12-07 13:07:40|439.01|437.21|439.12|437.32|439.12|437.32|439.01|437.21|0
1638882470000|2021-12-07 13:07:50|439.33|437.53|439.33|437.53|439.33|437.53|439.33|437.53|0
1638882480000|2021-12-07 13:08:00|439.75|437.95|440.17|438.37|440.17|438.37|439.75|437.95|0
1638882510000|2021-12-07 13:08:30|439.96|438.16|440.17|438.37|440.17|438.37|439.96|438.16|0
1638882530000|2021-12-07 13:08:50|440.06|438.26|440.17|438.37|440.17|438.37|439.96|438.16|0
1638882540000|2021-12-07 13:09:00|439.96|438.16|439.96|438.16|439.96|438.16|439.96|438.16|0
1638882550000|2021-12-07 13:09:10|439.33|437.53|439.33|437.53|439.33|437.53|439.33|437.53|0
1638882560000|2021-12-07 13:09:20|439.54|437.74|439.54|437.74|439.54|437.74|439.54|437.74|0
1638882580000|2021-12-07 13:09:40|439.33|437.53|439.33|437.53|439.33|437.53|439.33|437.53|0
1638882590000|2021-12-07 13:09:50|439.12|437.32|439.54|437.74|439.75|437.95|439.12|437.32|0
1638882600000|2021-12-07 13:10:00|439.33|437.53|439.54|437.74|439.54|437.74|439.33|437.53|0
1638882620000|2021-12-07 13:10:20|439.33|437.53|439.33|437.53|439.54|437.74|439.33|437.53|0
1638882630000|2021-12-07 13:10:30|439.75|437.95|439.75|437.95|439.75|437.95|439.75|437.95|0
1638882640000|2021-12-07 13:10:40|439.85|438.05|439.96|438.16|439.96|438.16|439.85|438.05|0
1638882650000|2021-12-07 13:10:50|440.17|438.37|440.17|438.37|440.17|438.37|440.17|438.37|0
1638882660000|2021-12-07 13:11:00|439.96|438.16|440.17|438.37|440.17|438.37|439.96|438.16|0
1638882680000|2021-12-07 13:11:20|439.96|438.16|439.96|438.16|439.96|438.16|439.96|438.16|0
1638882690000|2021-12-07 13:11:30|440.38|438.58|440.17|438.37|440.38|438.58|440.17|438.37|0
1638882730000|2021-12-07 13:12:10|440.27|438.47|440.17|438.37|440.27|438.47|440.17|438.37|0
1638882740000|2021-12-07 13:12:20|439.96|438.16|440.17|438.37|440.38|438.58|439.96|438.16|0
1638882750000|2021-12-07 13:12:30|440.38|438.58|440.38|438.58|440.38|438.58|440.38|438.58|0
1638882770000|2021-12-07 13:12:50|440.17|438.37|440.17|438.37|440.38|438.58|439.96|438.16|0
1638882780000|2021-12-07 13:13:00|439.96|438.16|439.96|438.16|439.96|438.16|439.96|438.16|0
1638882790000|2021-12-07 13:13:10|439.75|437.95|439.96|438.16|439.96|438.16|439.75|437.95|0
1638882800000|2021-12-07 13:13:20|440.17|438.37|440.17|438.37|440.17|438.37|440.17|438.37|0
1638882810000|2021-12-07 13:13:30|440.38|438.58|440.38|438.58|440.38|438.58|440.38|438.58|0
1638882820000|2021-12-07 13:13:40|440.17|438.37|440.38|438.58|440.38|438.58|440.17|438.37|0
1638882830000|2021-12-07 13:13:50|440.59|438.79|440.8|439|440.8|439|440.59|438.79|0
1638882870000|2021-12-07 13:14:30|441.01|439.21|440.8|439|441.01|439.21|440.8|439|0
1638882880000|2021-12-07 13:14:40|441.01|439.21|441.01|439.21|441.01|439.21|441.01|439.21|0
1638882900000|2021-12-07 13:15:00|440.8|439|440.8|439|440.8|439|440.8|439|0
1638882910000|2021-12-07 13:15:10|440.69|438.89|440.17|438.37|440.8|439|440.17|438.37|0
1638882920000|2021-12-07 13:15:20|440.38|438.58|440.17|438.37|440.38|438.58|440.17|438.37|0
1638882930000|2021-12-07 13:15:30|440.8|439|440.8|439|440.8|439|440.8|439|0
1638882960000|2021-12-07 13:16:00|441.01|439.21|441.22|439.42|441.22|439.42|440.8|439|0
1638882970000|2021-12-07 13:16:10|441.01|439.21|441.01|439.21|441.01|439.21|441.01|439.21|0
1638882980000|2021-12-07 13:16:20|440.8|439|441.01|439.21|441.01|439.21|440.8|439|0
1638882990000|2021-12-07 13:16:30|440.8|439|440.8|439|440.8|439|440.8|439|0
1638883000000|2021-12-07 13:16:40|441.01|439.21|441.01|439.21|441.01|439.21|441.01|439.21|0
1638883020000|2021-12-07 13:17:00|440.8|439|440.8|439|440.8|439|440.8|439|0
1638883040000|2021-12-07 13:17:20|440.58|438.78|440.37|438.57|440.58|438.78|440.37|438.57|0
1638883060000|2021-12-07 13:17:40|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883080000|2021-12-07 13:18:00|440.37|438.57|440.79|438.99|440.79|438.99|440.37|438.57|0
1638883090000|2021-12-07 13:18:10|440.37|438.57|440.58|438.78|440.58|438.78|440.37|438.57|0
1638883100000|2021-12-07 13:18:20|440.37|438.57|440.37|438.57|440.47|438.67|440.37|438.57|0
1638883120000|2021-12-07 13:18:40|440.47|438.67|440.79|438.99|440.79|438.99|440.47|438.67|0
1638883140000|2021-12-07 13:19:00|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883150000|2021-12-07 13:19:10|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883160000|2021-12-07 13:19:20|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883170000|2021-12-07 13:19:30|440.58|438.78|440.79|438.99|440.79|438.99|440.58|438.78|0
1638883180000|2021-12-07 13:19:40|440.58|438.78|440.37|438.57|440.58|438.78|440.37|438.57|0
1638883190000|2021-12-07 13:19:50|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883210000|2021-12-07 13:20:10|440.68|438.88|440.58|438.78|440.68|438.88|440.58|438.78|0
1638883220000|2021-12-07 13:20:20|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883230000|2021-12-07 13:20:30|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883240000|2021-12-07 13:20:40|440.16|438.36|440.79|438.99|440.79|438.99|440.16|438.36|0
1638883250000|2021-12-07 13:20:50|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883260000|2021-12-07 13:21:00|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883270000|2021-12-07 13:21:10|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883280000|2021-12-07 13:21:20|440.58|438.78|440.58|438.78|440.58|438.78|440.37|438.57|0
1638883290000|2021-12-07 13:21:30|440.47|438.67|440.37|438.57|440.58|438.78|440.37|438.57|0
1638883300000|2021-12-07 13:21:40|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883370000|2021-12-07 13:22:50|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883380000|2021-12-07 13:23:00|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883400000|2021-12-07 13:23:20|440.79|438.99|440.58|438.78|440.79|438.99|440.58|438.78|0
1638883410000|2021-12-07 13:23:30|440.16|438.36|440.16|438.36|440.16|438.36|440.16|438.36|0
1638883420000|2021-12-07 13:23:40|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883430000|2021-12-07 13:23:50|440.16|438.36|440.37|438.57|440.37|438.57|440.16|438.36|0
1638883440000|2021-12-07 13:24:00|440.58|438.78|440.16|438.36|440.58|438.78|440.16|438.36|0
1638883450000|2021-12-07 13:24:10|440.26|438.46|440.16|438.36|440.26|438.46|440.16|438.36|0
1638883460000|2021-12-07 13:24:20|440.37|438.57|440.58|438.78|440.58|438.78|440.16|438.36|0
1638883470000|2021-12-07 13:24:30|440.37|438.57|440.58|438.78|440.58|438.78|440.37|438.57|0
1638883480000|2021-12-07 13:24:40|440.37|438.57|440.16|438.36|440.37|438.57|440.16|438.36|0
1638883490000|2021-12-07 13:24:50|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883500000|2021-12-07 13:25:00|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883510000|2021-12-07 13:25:10|440.37|438.57|440.37|438.57|440.37|438.57|440.37|438.57|0
1638883520000|2021-12-07 13:25:20|440.58|438.78|440.58|438.78|440.58|438.78|440.58|438.78|0
1638883530000|2021-12-07 13:25:30|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883540000|2021-12-07 13:25:40|441|439.2|441|439.2|441|439.2|441|439.2|0
1638883560000|2021-12-07 13:26:00|440.79|438.99|440.79|438.99|440.79|438.99|440.79|438.99|0
1638883580000|2021-12-07 13:26:20|441|439.2|441|439.2|441|439.2|441|439.2|0
1638883600000|2021-12-07 13:26:40|441.21|439.41|441.42|439.62|441.42|439.62|441.21|439.41|0
1638883610000|2021-12-07 13:26:50|441.63|439.83|441.63|439.83|441.63|439.83|441.63|439.83|0
1638883620000|2021-12-07 13:27:00|441.42|439.62|441.42|439.62|441.42|439.62|441.42|439.62|0
1638883630000|2021-12-07 13:27:10|441.63|439.83|442.05|440.25|442.05|440.25|441.63|439.83|0
1638883660000|2021-12-07 13:27:40|442.26|440.46|442.26|440.46|442.26|440.46|442.26|440.46|0
1638883670000|2021-12-07 13:27:50|442.47|440.67|442.47|440.67|442.47|440.67|442.47|440.67|0
1638883680000|2021-12-07 13:28:00|442.26|440.46|442.26|440.46|442.26|440.46|442.05|440.25|0
1638883690000|2021-12-07 13:28:10|442.05|440.25|441.84|440.04|442.05|440.25|441.84|440.04|0
1638883700000|2021-12-07 13:28:20|442.05|440.25|442.05|440.25|442.05|440.25|442.05|440.25|0
1638883710000|2021-12-07 13:28:30|441.84|440.04|441.63|439.83|441.84|440.04|441.63|439.83|0
1638883720000|2021-12-07 13:28:40|441.84|440.04|441.84|440.04|441.84|440.04|441.84|440.04|0
1638883730000|2021-12-07 13:28:50|441.63|439.83|441.63|439.83|441.63|439.83|441.63|439.83|0
1638883740000|2021-12-07 13:29:00|441.84|440.04|441.63|439.83|441.84|440.04|441.63|439.83|0
1638883780000|2021-12-07 13:29:40|441.84|440.04|441.42|439.62|441.84|440.04|441.42|439.62|0
1638883790000|2021-12-07 13:29:50|441.63|439.83|441.42|439.62|441.63|439.83|441.42|439.62|0
1638883830000|2021-12-07 13:30:30|441.21|439.41|440.57|438.77|441.21|439.41|440.36|438.56|0
1638883840000|2021-12-07 13:30:40|440.78|438.98|440.78|438.98|440.78|438.98|440.78|438.98|0
1638883850000|2021-12-07 13:30:50|440.57|438.77|440.78|438.98|440.99|439.19|440.57|438.77|0
1638883860000|2021-12-07 13:31:00|440.99|439.19|441.2|439.4|441.2|439.4|440.99|439.19|0
1638883870000|2021-12-07 13:31:10|441.63|439.83|441.63|439.83|441.84|440.04|441.63|439.83|0
1638883880000|2021-12-07 13:31:20|441.84|440.04|441.84|440.04|441.84|440.04|441.84|440.04|0
1638883890000|2021-12-07 13:31:30|442.05|440.25|442.05|440.25|442.05|440.25|442.05|440.25|0
1638883900000|2021-12-07 13:31:40|441.41|439.61|440.99|439.19|441.41|439.61|440.99|439.19|0
1638883910000|2021-12-07 13:31:50|440.78|438.98|440.78|438.98|440.78|438.98|440.57|438.77|0
1638883920000|2021-12-07 13:32:00|440.57|438.77|440.36|438.56|440.57|438.77|440.36|438.56|0
1638883930000|2021-12-07 13:32:10|440.46|438.66|440.57|438.77|440.57|438.77|440.36|438.56|0
1638883940000|2021-12-07 13:32:20|440.36|438.56|440.36|438.56|440.36|438.56|440.15|438.35|0
1638883950000|2021-12-07 13:32:30|441.2|439.4|441.2|439.4|441.2|439.4|440.99|439.19|0
1638883960000|2021-12-07 13:32:40|440.99|439.19|440.99|439.19|440.99|439.19|440.99|439.19|0
1638883970000|2021-12-07 13:32:50|441.2|439.4|441.41|439.61|441.41|439.61|441.2|439.4|0
1638883980000|2021-12-07 13:33:00|441.2|439.4|441.2|439.4|441.2|439.4|441.2|439.4|0
1638883990000|2021-12-07 13:33:10|440.99|439.19|441.2|439.4|441.2|439.4|440.99|439.19|0
1638884000000|2021-12-07 13:33:20|441.41|439.61|441.41|439.61|441.62|439.82|440.99|439.19|0
1638884010000|2021-12-07 13:33:30|440.99|439.19|440.99|439.19|440.99|439.19|440.99|439.19|0
1638884030000|2021-12-07 13:33:50|441.2|439.4|441.3|439.5|441.41|439.61|441.2|439.4|0
1638884040000|2021-12-07 13:34:00|441.41|439.61|441.62|439.82|441.62|439.82|441.41|439.61|0
1638884050000|2021-12-07 13:34:10|441.41|439.61|441.41|439.61|441.41|439.61|441.41|439.61|0
1638884060000|2021-12-07 13:34:20|441.51|439.71|441.41|439.61|441.51|439.71|441.41|439.61|0
1638884070000|2021-12-07 13:34:30|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1638884080000|2021-12-07 13:34:40|441.41|439.61|441.2|439.4|441.41|439.61|441.2|439.4|0
1638884090000|2021-12-07 13:34:50|440.99|439.19|440.99|439.19|440.99|439.19|440.99|439.19|0
1638884100000|2021-12-07 13:35:00|440.78|438.98|440.78|438.98|441.2|439.4|440.78|438.98|0
1638884110000|2021-12-07 13:35:10|441.2|439.4|440.88|439.08|441.2|439.4|440.78|438.98|0
1638884120000|2021-12-07 13:35:20|440.78|438.98|441.2|439.4|441.41|439.61|440.78|438.98|0
1638884130000|2021-12-07 13:35:30|441.41|439.61|441.2|439.4|441.41|439.61|441.2|439.4|0
1638884140000|2021-12-07 13:35:40|441.41|439.61|441.83|440.03|441.83|440.03|441.41|439.61|0
1638884150000|2021-12-07 13:35:50|442.25|440.45|442.25|440.45|442.25|440.45|442.25|440.45|0
1638884160000|2021-12-07 13:36:00|442.46|440.66|442.67|440.87|442.89|441.09|442.46|440.66|0
1638884180000|2021-12-07 13:36:20|442.89|441.09|442.67|440.87|442.89|441.09|442.67|440.87|0
1638884190000|2021-12-07 13:36:30|442.88|441.08|443.31|441.51|443.31|441.51|442.88|441.08|0
1638884200000|2021-12-07 13:36:40|443.52|441.72|443.31|441.51|443.52|441.72|443.31|441.51|0
1638884210000|2021-12-07 13:36:50|443.1|441.3|443.1|441.3|443.1|441.3|443.1|441.3|0
1638884220000|2021-12-07 13:37:00|442.88|441.08|443.31|441.51|443.31|441.51|442.88|441.08|0
1638884230000|2021-12-07 13:37:10|443.1|441.3|442.88|441.08|443.1|441.3|442.88|441.08|0
1638884240000|2021-12-07 13:37:20|442.67|440.87|442.67|440.87|442.67|440.87|442.67|440.87|0
1638884270000|2021-12-07 13:37:50|442.88|441.08|442.88|441.08|442.88|441.08|442.88|441.08|0
1638884280000|2021-12-07 13:38:00|442.67|440.87|442.67|440.87|442.67|440.87|442.67|440.87|0
1638884290000|2021-12-07 13:38:10|442.88|441.08|442.46|440.66|442.88|441.08|442.46|440.66|0
1638884300000|2021-12-07 13:38:20|442.67|440.87|443.09|441.29|443.09|441.29|442.67|440.87|0
1638884310000|2021-12-07 13:38:30|442.67|440.87|442.46|440.66|442.67|440.87|442.46|440.66|0
1638884320000|2021-12-07 13:38:40|442.25|440.45|442.04|440.24|442.25|440.45|442.04|440.24|0
1638884340000|2021-12-07 13:39:00|441.83|440.03|441.83|440.03|441.83|440.03|441.83|440.03|0
1638884350000|2021-12-07 13:39:10|442.04|440.24|442.04|440.24|442.04|440.24|442.04|440.24|0
1638884360000|2021-12-07 13:39:20|441.93|440.13|441.93|440.13|441.93|440.13|441.93|440.13|0
1638884370000|2021-12-07 13:39:30|441.83|440.03|441.83|440.03|441.83|440.03|441.83|440.03|0
1638884380000|2021-12-07 13:39:40|442.04|440.24|442.67|440.87|442.67|440.87|442.04|440.24|0
1638884390000|2021-12-07 13:39:50|442.46|440.66|442.46|440.66|442.46|440.66|442.46|440.66|0
1638884400000|2021-12-07 13:40:00|442.67|440.87|442.25|440.45|442.67|440.87|441.83|440.03|0
1638884420000|2021-12-07 13:40:20|442.04|440.24|441.83|440.03|442.04|440.24|441.83|440.03|0
1638884430000|2021-12-07 13:40:30|442.04|440.24|441.62|439.82|442.04|440.24|441.62|439.82|0
1638884440000|2021-12-07 13:40:40|441.41|439.61|442.04|440.24|442.04|440.24|441.41|439.61|0
1638884450000|2021-12-07 13:40:50|441.62|439.82|441.62|439.82|441.83|440.03|441.62|439.82|0
1638884470000|2021-12-07 13:41:10|441.41|439.61|441.41|439.61|441.41|439.61|441.41|439.61|0
1638884480000|2021-12-07 13:41:20|441.83|440.03|441.2|439.4|441.83|440.03|441.2|439.4|0
1638884490000|2021-12-07 13:41:30|441.3|439.5|441.62|439.82|441.62|439.82|441.3|439.5|0
1638884500000|2021-12-07 13:41:40|441.2|439.4|441.41|439.61|441.41|439.61|441.2|439.4|0
1638884510000|2021-12-07 13:41:50|441.62|439.82|441.62|439.82|441.62|439.82|441.62|439.82|0
1638884520000|2021-12-07 13:42:00|441.41|439.61|441.62|439.82|441.62|439.82|441.41|439.61|0
1638884530000|2021-12-07 13:42:10|441.41|439.61|441.62|439.82|441.62|439.82|441.41|439.61|0
1638884540000|2021-12-07 13:42:20|441.41|439.61|441.83|440.03|441.83|440.03|441.41|439.61|0
1638884550000|2021-12-07 13:42:30|441.62|439.82|441.41|439.61|441.62|439.82|441.41|439.61|0
1638884560000|2021-12-07 13:42:40|441.2|439.4|441.41|439.61|441.41|439.61|441.2|439.4|0
1638884580000|2021-12-07 13:43:00|442.04|440.24|442.04|440.24|442.04|440.24|441.83|440.03|0
1638884590000|2021-12-07 13:43:10|441.83|440.03|441.83|440.03|441.83|440.03|441.83|440.03|0
1638884610000|2021-12-07 13:43:30|441.93|440.13|441.93|440.13|441.93|440.13|441.93|440.13|0
1638884620000|2021-12-07 13:43:40|442.04|440.24|442.25|440.45|442.25|440.45|442.04|440.24|0
1638884630000|2021-12-07 13:43:50|442.04|440.24|442.04|440.24|442.04|440.24|442.04|440.24|0
1638884640000|2021-12-07 13:44:00|441.83|440.03|441.83|440.03|441.83|440.03|441.83|440.03|0
1638884650000|2021-12-07 13:44:10|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638884660000|2021-12-07 13:44:20|441.4|439.6|441.4|439.6|441.4|439.6|441.4|439.6|0
1638884670000|2021-12-07 13:44:30|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638884680000|2021-12-07 13:44:40|441.4|439.6|441.4|439.6|441.4|439.6|441.4|439.6|0
1638884700000|2021-12-07 13:45:00|441.61|439.81|441.61|439.81|441.61|439.81|441.4|439.6|0
1638884710000|2021-12-07 13:45:10|441.5|439.7|441.5|439.7|441.5|439.7|441.5|439.7|0
1638884720000|2021-12-07 13:45:20|441.61|439.81|441.4|439.6|441.61|439.81|441.4|439.6|0
1638884730000|2021-12-07 13:45:30|441.61|439.81|441.5|439.7|441.61|439.81|441.4|439.6|0
1638884740000|2021-12-07 13:45:40|441.61|439.81|441.82|440.02|441.82|440.02|441.61|439.81|0
1638884750000|2021-12-07 13:45:50|441.61|439.81|441.82|440.02|441.82|440.02|441.61|439.81|0
1638884770000|2021-12-07 13:46:10|441.61|439.81|441.82|440.02|441.82|440.02|441.61|439.81|0
1638884790000|2021-12-07 13:46:30|442.03|440.23|441.4|439.6|442.03|440.23|441.4|439.6|0
1638884800000|2021-12-07 13:46:40|441.29|439.49|441.4|439.6|441.4|439.6|441.29|439.49|0
1638884810000|2021-12-07 13:46:50|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638884820000|2021-12-07 13:47:00|441.4|439.6|441.82|440.02|441.82|440.02|441.4|439.6|0
1638884840000|2021-12-07 13:47:20|442.03|440.23|442.03|440.23|442.03|440.23|442.03|440.23|0
1638884850000|2021-12-07 13:47:30|441.92|440.12|441.61|439.81|441.92|440.12|441.61|439.81|0
1638884860000|2021-12-07 13:47:40|441.4|439.6|441.19|439.39|441.4|439.6|441.19|439.39|0
1638884870000|2021-12-07 13:47:50|440.98|439.18|440.98|439.18|440.98|439.18|440.98|439.18|0
1638884880000|2021-12-07 13:48:00|440.77|438.97|440.77|438.97|440.77|438.97|440.77|438.97|0
1638884890000|2021-12-07 13:48:10|441.4|439.6|441.4|439.6|441.4|439.6|441.4|439.6|0
1638884900000|2021-12-07 13:48:20|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638884910000|2021-12-07 13:48:30|441.4|439.6|441.4|439.6|441.4|439.6|441.4|439.6|0
1638884930000|2021-12-07 13:48:50|441.61|439.81|441.4|439.6|441.61|439.81|441.4|439.6|0
1638884940000|2021-12-07 13:49:00|441.61|439.81|441.82|440.02|441.82|440.02|441.61|439.81|0
1638884950000|2021-12-07 13:49:10|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638884960000|2021-12-07 13:49:20|441.82|440.02|442.03|440.23|442.03|440.23|441.82|440.02|0
1638884970000|2021-12-07 13:49:30|441.82|440.02|441.82|440.02|441.82|440.02|441.82|440.02|0
1638885000000|2021-12-07 13:50:00|441.61|439.81|441.4|439.6|441.61|439.81|441.4|439.6|0
1638885010000|2021-12-07 13:50:10|441.61|439.81|441.5|439.7|441.61|439.81|441.4|439.6|0
1638885020000|2021-12-07 13:50:20|441.61|439.81|441.61|439.81|441.61|439.81|441.61|439.81|0
1638885060000|2021-12-07 13:51:00|441.4|439.6|441.61|439.81|441.61|439.81|441.4|439.6|0
1638885120000|2021-12-07 13:52:00|441.5|439.7|441.4|439.6|441.5|439.7|441.4|439.6|0
1638885130000|2021-12-07 13:52:10|441.19|439.39|440.77|438.97|441.19|439.39|440.77|438.97|0
1638885140000|2021-12-07 13:52:20|440.56|438.76|440.77|438.97|440.77|438.97|440.56|438.76|0
1638885150000|2021-12-07 13:52:30|440.66|438.86|440.35|438.55|440.66|438.86|440.35|438.55|0
1638885160000|2021-12-07 13:52:40|440.56|438.76|440.35|438.55|440.56|438.76|440.13|438.33|0
1638885170000|2021-12-07 13:52:50|440.13|438.33|440.13|438.33|440.13|438.33|440.13|438.33|0
1638885190000|2021-12-07 13:53:10|439.92|438.12|439.92|438.12|439.92|438.12|439.92|438.12|0
1638885200000|2021-12-07 13:53:20|439.71|437.91|439.5|437.7|439.71|437.91|439.5|437.7|0
1638885210000|2021-12-07 13:53:30|439.29|437.49|439.71|437.91|439.71|437.91|439.29|437.49|0
1638885220000|2021-12-07 13:53:40|439.5|437.7|439.29|437.49|439.6|437.8|439.29|437.49|0
1638885250000|2021-12-07 13:54:10|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638885260000|2021-12-07 13:54:20|439.08|437.28|439.08|437.28|439.08|437.28|439.08|437.28|0
1638885280000|2021-12-07 13:54:40|439.29|437.49|439.29|437.49|439.29|437.49|439.29|437.49|0
1638885290000|2021-12-07 13:54:50|439.08|437.28|439.29|437.49|439.29|437.49|439.08|437.28|0
1638885300000|2021-12-07 13:55:00|439.08|437.28|438.87|437.07|439.08|437.28|438.87|437.07|0
1638885310000|2021-12-07 13:55:10|438.66|436.86|438.66|436.86|438.66|436.86|438.66|436.86|0
1638885320000|2021-12-07 13:55:20|438.87|437.07|439.08|437.28|439.08|437.28|438.87|437.07|0
1638885330000|2021-12-07 13:55:30|439.29|437.49|439.5|437.7|439.5|437.7|439.29|437.49|0
1638885350000|2021-12-07 13:55:50|439.29|437.49|439.5|437.7|439.5|437.7|439.29|437.49|0
1638885360000|2021-12-07 13:56:00|439.29|437.49|439.08|437.28|439.29|437.49|439.08|437.28|0
1638885380000|2021-12-07 13:56:20|438.87|437.07|438.87|437.07|438.87|437.07|438.87|437.07|0
1638885390000|2021-12-07 13:56:30|438.66|436.86|438.66|436.86|438.66|436.86|438.66|436.86|0
1638885400000|2021-12-07 13:56:40|438.87|437.07|438.87|437.07|438.87|437.07|438.87|437.07|0
1638885410000|2021-12-07 13:56:50|438.97|437.17|439.08|437.28|439.08|437.28|438.97|437.17|0
1638885420000|2021-12-07 13:57:00|438.87|437.07|438.87|437.07|438.87|437.07|438.66|436.86|0
1638885430000|2021-12-07 13:57:10|438.66|436.86|438.87|437.07|438.87|437.07|438.66|436.86|0
1638885440000|2021-12-07 13:57:20|438.66|436.86|438.45|436.65|438.66|436.86|438.45|436.65|0
1638885450000|2021-12-07 13:57:30|438.24|436.44|438.45|436.65|438.45|436.65|438.24|436.44|0
1638885460000|2021-12-07 13:57:40|438.24|436.44|438.45|436.65|438.45|436.65|438.24|436.44|0
1638885480000|2021-12-07 13:58:00|438.34|436.54|438.45|436.65|438.45|436.65|438.24|436.44|0
1638885500000|2021-12-07 13:58:20|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638885530000|2021-12-07 13:58:50|438.45|436.65|438.45|436.65|438.45|436.65|438.45|436.65|0
1638885540000|2021-12-07 13:59:00|438.66|436.86|438.45|436.65|438.66|436.86|438.45|436.65|0
1638885550000|2021-12-07 13:59:10|438.24|436.44|438.03|436.23|438.24|436.44|438.03|436.23|0
1638885560000|2021-12-07 13:59:20|438.13|436.33|438.03|436.23|438.13|436.33|438.03|436.23|0
1638885570000|2021-12-07 13:59:30|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638885580000|2021-12-07 13:59:40|438.03|436.23|438.03|436.23|438.03|436.23|438.03|436.23|0
1638885590000|2021-12-07 13:59:50|437.61|435.81|437.82|436.02|437.82|436.02|437.61|435.81|0
1638885600000|2021-12-07 14:00:00|437.61|435.81|437.61|435.81|437.82|436.02|437.61|435.81|0
1638885610000|2021-12-07 14:00:10|437.82|436.02|437.82|436.02|437.82|436.02|437.82|436.02|0
1638885620000|2021-12-07 14:00:20|437.92|436.12|438.03|436.23|438.03|436.23|437.92|436.12|0
1638885630000|2021-12-07 14:00:30|438.45|436.65|438.24|436.44|438.66|436.86|438.24|436.44|0
1638885640000|2021-12-07 14:00:40|438.45|436.65|438.24|436.44|438.45|436.65|438.24|436.44|0
1638885650000|2021-12-07 14:00:50|438.45|436.65|438.45|436.65|438.45|436.65|438.45|436.65|0
1638885660000|2021-12-07 14:01:00|438.24|436.44|438.24|436.44|438.24|436.44|438.24|436.44|0
1638885670000|2021-12-07 14:01:10|438.45|436.65|438.24|436.44|438.45|436.65|438.24|436.44|0
1638885680000|2021-12-07 14:01:20|438.45|436.65|438.45|436.65|438.45|436.65|438.24|436.44|0
1638885690000|2021-12-07 14:01:30|438.55|436.75|438.87|437.07|438.87|437.07|438.55|436.75|0
1638885700000|2021-12-07 14:01:40|439.08|437.28|438.66|436.86|439.08|437.28|438.66|436.86|0
1638885740000|2021-12-07 14:02:20|438.45|436.65|438.45|436.65|438.45|436.65|438.45|436.65|0
1638885750000|2021-12-07 14:02:30|438.24|436.44|437.82|436.02|438.24|436.44|437.82|436.02|0
1638885760000|2021-12-07 14:02:40|437.61|435.81|437.19|435.39|437.61|435.81|437.19|435.39|0
1638885770000|2021-12-07 14:02:50|437.4|435.6|437.61|435.81|437.61|435.81|437.19|435.39|0
1638885780000|2021-12-07 14:03:00|437.4|435.6|437.61|435.81|437.61|435.81|437.4|435.6|0
1638885790000|2021-12-07 14:03:10|437.81|436.01|438.02|436.22|438.02|436.22|437.81|436.01|0
1638885800000|2021-12-07 14:03:20|438.23|436.43|438.23|436.43|438.23|436.43|438.23|436.43|0
1638885810000|2021-12-07 14:03:30|438.02|436.22|438.02|436.22|438.02|436.22|438.02|436.22|0
1638885820000|2021-12-07 14:03:40|437.81|436.01|438.02|436.22|438.02|436.22|437.81|436.01|0
1638885830000|2021-12-07 14:03:50|437.81|436.01|437.6|435.8|437.81|436.01|437.6|435.8|0
1638885840000|2021-12-07 14:04:00|437.81|436.01|438.23|436.43|438.23|436.43|437.81|436.01|0
1638885850000|2021-12-07 14:04:10|438.44|436.64|438.44|436.64|438.44|436.64|438.44|436.64|0
1638885860000|2021-12-07 14:04:20|438.65|436.85|438.86|437.06|438.86|437.06|438.65|436.85|0
1638885870000|2021-12-07 14:04:30|438.65|436.85|438.65|436.85|438.65|436.85|438.65|436.85|0
1638885880000|2021-12-07 14:04:40|438.86|437.06|438.86|437.06|438.86|437.06|438.86|437.06|0
1638885890000|2021-12-07 14:04:50|438.65|436.85|438.65|436.85|438.65|436.85|438.65|436.85|0
1638885910000|2021-12-07 14:05:10|438.86|437.06|438.65|436.85|438.86|437.06|438.65|436.85|0
1638885930000|2021-12-07 14:05:30|438.86|437.06|438.86|437.06|438.86|437.06|438.86|437.06|0
1638885940000|2021-12-07 14:05:40|438.65|436.85|438.75|436.95|438.75|436.95|438.44|436.64|0
1638885950000|2021-12-07 14:05:50|438.86|437.06|438.44|436.64|438.86|437.06|438.44|436.64|0
1638885960000|2021-12-07 14:06:00|438.65|436.85|438.65|436.85|438.65|436.85|438.65|436.85|0
1638885970000|2021-12-07 14:06:10|438.86|437.06|438.44|436.64|438.86|437.06|438.44|436.64|0
1638885980000|2021-12-07 14:06:20|438.86|437.06|438.86|437.06|438.86|437.06|438.86|437.06|0
1638885990000|2021-12-07 14:06:30|438.65|436.85|438.86|437.06|438.86|437.06|438.65|436.85|0
1638886010000|2021-12-07 14:06:50|438.75|436.95|438.86|437.06|438.86|437.06|438.65|436.85|0
1638886020000|2021-12-07 14:07:00|438.65|436.85|438.44|436.64|438.65|436.85|438.44|436.64|0
1638886030000|2021-12-07 14:07:10|438.65|436.85|438.44|436.64|438.65|436.85|438.44|436.64|0
1638886040000|2021-12-07 14:07:20|438.23|436.43|438.44|436.64|438.44|436.64|438.23|436.43|0
1638886060000|2021-12-07 14:07:40|438.65|436.85|438.44|436.64|438.65|436.85|438.44|436.64|0
1638886080000|2021-12-07 14:08:00|438.33|436.53|438.33|436.53|438.33|436.53|438.33|436.53|0
1638886090000|2021-12-07 14:08:10|438.44|436.64|438.44|436.64|438.44|436.64|438.44|436.64|0
1638886100000|2021-12-07 14:08:20|438.65|436.85|438.65|436.85|438.65|436.85|438.54|436.74|0
1638886110000|2021-12-07 14:08:30|438.44|436.64|438.65|436.85|438.65|436.85|438.44|436.64|0
1638886120000|2021-12-07 14:08:40|438.86|437.06|438.86|437.06|438.86|437.06|438.86|437.06|0
1638886130000|2021-12-07 14:08:50|438.65|436.85|438.86|437.06|438.86|437.06|438.65|436.85|0
1638886140000|2021-12-07 14:09:00|438.75|436.95|438.86|437.06|438.86|437.06|438.75|436.95|0
1638886150000|2021-12-07 14:09:10|438.65|436.85|438.65|436.85|438.65|436.85|438.65|436.85|0
1638886160000|2021-12-07 14:09:20|438.44|436.64|438.44|436.64|438.44|436.64|438.44|436.64|0
1638886180000|2021-12-07 14:09:40|438.23|436.43|438.44|436.64|438.44|436.64|438.23|436.43|0
1638886190000|2021-12-07 14:09:50|438.23|436.43|438.33|436.53|438.44|436.64|438.23|436.43|0
1638886200000|2021-12-07 14:10:00|438.23|436.43|438.02|436.22|438.23|436.43|438.02|436.22|0
1638886210000|2021-12-07 14:10:10|437.81|436.01|437.81|436.01|437.91|436.11|437.81|436.01|0
1638886220000|2021-12-07 14:10:20|437.6|435.8|437.81|436.01|437.81|436.01|437.6|435.8|0
1638886230000|2021-12-07 14:10:30|437.6|435.8|437.81|436.01|437.81|436.01|437.6|435.8|0
1638886240000|2021-12-07 14:10:40|437.7|435.9|437.81|436.01|437.81|436.01|437.7|435.9|0
1638886260000|2021-12-07 14:11:00|438.02|436.22|438.02|436.22|438.02|436.22|438.02|436.22|0
1638886270000|2021-12-07 14:11:10|437.39|435.59|437.39|435.59|437.6|435.8|437.39|435.59|0
1638886300000|2021-12-07 14:11:40|437.6|435.8|437.39|435.59|437.6|435.8|437.39|435.59|0
1638886310000|2021-12-07 14:11:50|437.6|435.8|437.6|435.8|437.6|435.8|437.6|435.8|0
1638886330000|2021-12-07 14:12:10|437.81|436.01|437.81|436.01|437.81|436.01|437.81|436.01|0
1638886340000|2021-12-07 14:12:20|437.6|435.8|437.6|435.8|437.6|435.8|437.6|435.8|0
1638886350000|2021-12-07 14:12:30|437.39|435.59|437.39|435.59|437.39|435.59|437.39|435.59|0
1638886370000|2021-12-07 14:12:50|437.28|435.48|437.18|435.38|437.39|435.59|437.18|435.38|0
1638886380000|2021-12-07 14:13:00|436.97|435.17|436.76|434.96|436.97|435.17|436.76|434.96|0
1638886410000|2021-12-07 14:13:30|436.97|435.17|437.18|435.38|437.18|435.38|436.97|435.17|0
1638886420000|2021-12-07 14:13:40|437.39|435.59|437.18|435.38|437.39|435.59|437.18|435.38|0
1638886430000|2021-12-07 14:13:50|436.97|435.17|436.55|434.75|436.97|435.17|436.55|434.75|0
1638886440000|2021-12-07 14:14:00|436.34|434.54|436.34|434.54|436.34|434.54|436.13|434.33|0
1638886450000|2021-12-07 14:14:10|436.13|434.33|436.34|434.54|436.34|434.54|436.13|434.33|0
1638886460000|2021-12-07 14:14:20|436.13|434.33|436.13|434.33|436.13|434.33|436.13|434.33|0
1638886470000|2021-12-07 14:14:30|436.34|434.54|435.92|434.12|436.34|434.54|435.92|434.12|0
1638886480000|2021-12-07 14:14:40|436.02|434.22|436.13|434.33|436.34|434.54|436.02|434.22|0
1638886490000|2021-12-07 14:14:50|436.34|434.54|436.34|434.54|436.34|434.54|436.34|434.54|0
1638886500000|2021-12-07 14:15:00|436.44|434.64|436.55|434.75|436.55|434.75|436.34|434.54|0
1638886510000|2021-12-07 14:15:10|436.76|434.96|436.13|434.33|436.76|434.96|436.13|434.33|0
1638886520000|2021-12-07 14:15:20|435.92|434.12|435.92|434.12|436.13|434.33|435.92|434.12|0
1638886530000|2021-12-07 14:15:30|436.13|434.33|435.92|434.12|436.13|434.33|435.92|434.12|0
1638886540000|2021-12-07 14:15:40|436.13|434.33|435.92|434.12|436.13|434.33|435.92|434.12|0
1638886550000|2021-12-07 14:15:50|435.71|433.91|435.71|433.91|435.71|433.91|435.71|433.91|0
1638886560000|2021-12-07 14:16:00|435.5|433.7|435.92|434.12|435.92|434.12|435.5|433.7|0
1638886590000|2021-12-07 14:16:30|436.13|434.33|435.92|434.12|436.13|434.33|435.92|434.12|0
1638886600000|2021-12-07 14:16:40|436.13|434.33|436.13|434.33|436.13|434.33|436.13|434.33|0
1638886610000|2021-12-07 14:16:50|436.33|434.53|436.13|434.33|436.33|434.53|436.13|434.33|0
1638886620000|2021-12-07 14:17:00|435.92|434.12|436.13|434.33|436.13|434.33|435.71|433.91|0
1638886630000|2021-12-07 14:17:10|435.92|434.12|435.92|434.12|435.92|434.12|435.92|434.12|0
1638886650000|2021-12-07 14:17:30|436.12|434.32|436.12|434.32|436.12|434.32|435.92|434.12|0
1638886670000|2021-12-07 14:17:50|435.91|434.11|436.12|434.32|436.12|434.32|435.91|434.11|0
1638886700000|2021-12-07 14:18:20|436.33|434.53|436.12|434.32|436.33|434.53|436.12|434.32|0
1638886710000|2021-12-07 14:18:30|435.29|433.49|434.87|433.07|435.29|433.49|434.87|433.07|0
1638886720000|2021-12-07 14:18:40|434.76|432.96|434.66|432.86|434.76|432.96|434.66|432.86|0
1638886730000|2021-12-07 14:18:50|434.87|433.07|435.08|433.28|435.08|433.28|434.87|433.07|0
1638886740000|2021-12-07 14:19:00|434.87|433.07|435.08|433.28|435.08|433.28|434.87|433.07|0
1638886750000|2021-12-07 14:19:10|434.87|433.07|434.66|432.86|434.87|433.07|434.66|432.86|0
1638886760000|2021-12-07 14:19:20|434.45|432.65|434.45|432.65|434.45|432.65|434.45|432.65|0
1638886770000|2021-12-07 14:19:30|434.24|432.44|435.08|433.28|435.08|433.28|434.24|432.44|0
1638886780000|2021-12-07 14:19:40|434.87|433.07|434.87|433.07|434.87|433.07|434.87|433.07|0
1638886790000|2021-12-07 14:19:50|435.07|433.27|434.66|432.86|435.07|433.27|434.66|432.86|0
1638886800000|2021-12-07 14:20:00|434.45|432.65|434.45|432.65|434.45|432.65|434.45|432.65|0
1638886810000|2021-12-07 14:20:10|434.66|432.86|434.66|432.86|434.87|433.07|434.66|432.86|0
1638886820000|2021-12-07 14:20:20|434.45|432.65|434.55|432.75|434.66|432.86|434.45|432.65|0
1638886830000|2021-12-07 14:20:30|434.45|432.65|434.24|432.44|434.66|432.86|434.24|432.44|0
1638886840000|2021-12-07 14:20:40|434.34|432.54|434.45|432.65|434.45|432.65|434.34|432.54|0
1638886850000|2021-12-07 14:20:50|434.24|432.44|434.24|432.44|434.45|432.65|434.24|432.44|0
1638886860000|2021-12-07 14:21:00|434.03|432.23|434.24|432.44|434.24|432.44|434.03|432.23|0
1638886870000|2021-12-07 14:21:10|434.45|432.65|434.45|432.65|434.45|432.65|434.45|432.65|0
1638886880000|2021-12-07 14:21:20|434.24|432.44|434.45|432.65|434.45|432.65|434.24|432.44|0
1638886910000|2021-12-07 14:21:50|434.65|432.85|434.65|432.85|434.65|432.85|434.44|432.64|0
1638886920000|2021-12-07 14:22:00|434.44|432.64|434.44|432.64|434.44|432.64|434.44|432.64|0
1638886930000|2021-12-07 14:22:10|434.65|432.85|434.86|433.06|434.86|433.06|434.65|432.85|0
1638886940000|2021-12-07 14:22:20|435.07|433.27|435.91|434.11|435.91|434.11|435.07|433.27|0
1638886950000|2021-12-07 14:22:30|436.12|434.32|435.91|434.11|436.12|434.32|435.91|434.11|0
1638886970000|2021-12-07 14:22:50|436.12|434.32|436.33|434.53|436.33|434.53|436.12|434.32|0
1638886980000|2021-12-07 14:23:00|436.12|434.32|436.33|434.53|436.33|434.53|436.12|434.32|0
1638886990000|2021-12-07 14:23:10|436.12|434.32|436.33|434.53|436.33|434.53|436.12|434.32|0
1638887000000|2021-12-07 14:23:20|436.54|434.74|436.75|434.95|436.75|434.95|436.54|434.74|0
1638887010000|2021-12-07 14:23:30|436.96|435.16|436.75|434.95|436.96|435.16|436.75|434.95|0
1638887020000|2021-12-07 14:23:40|436.96|435.16|436.96|435.16|437.17|435.37|436.96|435.16|0
1638887030000|2021-12-07 14:23:50|436.75|434.95|436.75|434.95|436.75|434.95|436.75|434.95|0
1638887040000|2021-12-07 14:24:00|436.54|434.74|436.96|435.16|436.96|435.16|436.54|434.74|0
1638887060000|2021-12-07 14:24:20|436.75|434.95|436.75|434.95|436.75|434.95|436.75|434.95|0
1638887070000|2021-12-07 14:24:30|436.54|434.74|436.54|434.74|436.75|434.95|436.54|434.74|0
1638887080000|2021-12-07 14:24:40|436.12|434.32|436.12|434.32|436.12|434.32|436.12|434.32|0
1638887100000|2021-12-07 14:25:00|436.33|434.53|436.54|434.74|436.54|434.74|436.33|434.53|0
1638887110000|2021-12-07 14:25:10|436.33|434.53|436.75|434.95|436.75|434.95|436.33|434.53|0
1638887120000|2021-12-07 14:25:20|436.96|435.16|436.33|434.53|436.96|435.16|436.33|434.53|0
1638887130000|2021-12-07 14:25:30|436.54|434.74|436.54|434.74|436.54|434.74|436.54|434.74|0
1638887150000|2021-12-07 14:25:50|436.96|435.16|436.96|435.16|436.96|435.16|436.96|435.16|0
1638887160000|2021-12-07 14:26:00|437.38|435.58|437.59|435.79|437.59|435.79|437.38|435.58|0
1638887180000|2021-12-07 14:26:20|437.38|435.58|437.38|435.58|437.38|435.58|437.38|435.58|0
1638887190000|2021-12-07 14:26:30|437.59|435.79|437.8|436|437.8|436|437.59|435.79|0
1638887200000|2021-12-07 14:26:40|437.59|435.79|437.59|435.79|437.59|435.79|437.59|435.79|0
1638887210000|2021-12-07 14:26:50|437.38|435.58|437.59|435.79|437.59|435.79|437.38|435.58|0
1638887220000|2021-12-07 14:27:00|437.8|436|437.38|435.58|437.8|436|437.38|435.58|0
1638887230000|2021-12-07 14:27:10|437.17|435.37|437.59|435.79|437.59|435.79|437.17|435.37|0
1638887240000|2021-12-07 14:27:20|437.38|435.58|437.79|435.99|437.79|435.99|437.38|435.58|0
1638887250000|2021-12-07 14:27:30|438|436.2|438|436.2|438|436.2|438|436.2|0
1638887260000|2021-12-07 14:27:40|437.79|435.99|437.79|435.99|437.79|435.99|437.79|435.99|0
1638887270000|2021-12-07 14:27:50|438|436.2|438|436.2|438|436.2|438|436.2|0
1638887280000|2021-12-07 14:28:00|437.79|435.99|438.21|436.41|438.21|436.41|437.79|435.99|0
1638887290000|2021-12-07 14:28:10|438.42|436.62|438.42|436.62|438.42|436.62|438.42|436.62|0
1638887300000|2021-12-07 14:28:20|438.21|436.41|438.63|436.83|438.63|436.83|438.21|436.41|0
1638887310000|2021-12-07 14:28:30|438.42|436.62|438.63|436.83|438.63|436.83|438.42|436.62|0
1638887330000|2021-12-07 14:28:50|438|436.2|437.79|435.99|438|436.2|437.79|435.99|0
1638887340000|2021-12-07 14:29:00|438|436.2|438.42|436.62|438.42|436.62|438|436.2|0
1638887350000|2021-12-07 14:29:10|438.63|436.83|438.42|436.62|438.63|436.83|438.42|436.62|0
1638887360000|2021-12-07 14:29:20|438.63|436.83|438.63|436.83|438.63|436.83|438.42|436.62|0
1638887370000|2021-12-07 14:29:30|438.42|436.62|438.84|437.04|438.84|437.04|438.42|436.62|0
1638887380000|2021-12-07 14:29:40|439.05|437.25|439.05|437.25|439.05|437.25|439.05|437.25|0
1638887390000|2021-12-07 14:29:50|438.84|437.04|438.21|436.41|438.84|437.04|438.21|436.41|0
1638887400000|2021-12-07 14:30:00|439.47|437.67|440.74|438.94|440.74|438.94|439.47|437.67|0
1638887410000|2021-12-07 14:30:10|440.52|438.72|439.89|438.09|440.52|438.72|439.68|437.88|0
1638887420000|2021-12-07 14:30:20|439.05|437.25|439.05|437.25|439.26|437.46|439.05|437.25|0
1638887430000|2021-12-07 14:30:30|438.63|436.83|438.84|437.04|439.68|437.88|438.63|436.83|0
1638887440000|2021-12-07 14:30:40|439.05|437.25|438.42|436.62|439.05|437.25|438.42|436.62|0
1638887450000|2021-12-07 14:30:50|438.84|437.04|438.84|437.04|439.05|437.25|438.84|437.04|0
1638887460000|2021-12-07 14:31:00|438.63|436.83|439.47|437.67|439.47|437.67|438.63|436.83|0
1638887470000|2021-12-07 14:31:10|439.89|438.09|440.94|439.14|440.94|439.14|439.89|438.09|0
1638887480000|2021-12-07 14:31:20|440.73|438.93|440.52|438.72|440.73|438.93|440.52|438.72|0
1638887490000|2021-12-07 14:31:30|439.89|438.09|439.47|437.67|440.31|438.51|439.47|437.67|0
1638887500000|2021-12-07 14:31:40|439.68|437.88|440.1|438.3|440.31|438.51|439.68|437.88|0
1638887510000|2021-12-07 14:31:50|440.31|438.51|441.15|439.35|441.15|439.35|440.31|438.51|0
1638887520000|2021-12-07 14:32:00|441.58|439.78|442.21|440.41|442.21|440.41|441.15|439.35|0
1638887530000|2021-12-07 14:32:10|442.42|440.62|442.42|440.62|442.63|440.83|442.42|440.62|0
1638887540000|2021-12-07 14:32:20|442.21|440.41|443.05|441.25|443.05|441.25|442.21|440.41|0
1638887550000|2021-12-07 14:32:30|443.26|441.46|444.1|442.3|444.1|442.3|443.26|441.46|0
1638887560000|2021-12-07 14:32:40|444.74|442.94|444.74|442.94|444.95|443.15|444.74|442.94|0
1638887570000|2021-12-07 14:32:50|444.32|442.52|444.95|443.15|445.16|443.36|444.32|442.52|0
1638887580000|2021-12-07 14:33:00|444.74|442.94|444.95|443.15|444.95|443.15|444.74|442.94|0
1638887590000|2021-12-07 14:33:10|445.16|443.36|445.16|443.36|445.16|443.36|444.95|443.15|0
1638887600000|2021-12-07 14:33:20|444.95|443.15|444.95|443.15|444.95|443.15|444.74|442.94|0
1638887610000|2021-12-07 14:33:30|444.53|442.73|445.37|443.57|445.37|443.57|444.53|442.73|0
1638887620000|2021-12-07 14:33:40|445.58|443.78|444.95|443.15|446|444.2|444.95|443.15|0
1638887630000|2021-12-07 14:33:50|444.84|443.04|444.53|442.73|444.95|443.15|444.53|442.73|0
1638887640000|2021-12-07 14:34:00|444.74|442.94|444.95|443.15|444.95|443.15|444.53|442.73|0
1638887650000|2021-12-07 14:34:10|444.53|442.73|444.31|442.51|444.74|442.94|444.31|442.51|0
1638887660000|2021-12-07 14:34:20|444.1|442.3|442.42|440.62|444.1|442.3|442.42|440.62|0
1638887670000|2021-12-07 14:34:30|442.63|440.83|442.42|440.62|442.63|440.83|442.21|440.41|0
1638887680000|2021-12-07 14:34:40|442.21|440.41|442.63|440.83|442.84|441.04|442.21|440.41|0
1638887690000|2021-12-07 14:34:50|442.21|440.41|441.78|439.98|442.21|440.41|441.15|439.35|0
1638887700000|2021-12-07 14:35:00|442.84|441.04|442.42|440.62|443.05|441.25|442.42|440.62|0
1638887710000|2021-12-07 14:35:10|442.84|441.04|443.57|441.77|443.68|441.88|442.84|441.04|0
1638887720000|2021-12-07 14:35:20|443.89|442.09|444.52|442.72|444.52|442.72|443.47|441.67|0
1638887730000|2021-12-07 14:35:30|444.95|443.15|445.68|443.88|445.68|443.88|444.95|443.15|0
1638887740000|2021-12-07 14:35:40|446.42|444.62|446.42|444.62|446.85|445.05|446.42|444.62|0
1638887750000|2021-12-07 14:35:50|447.27|445.47|447.06|445.26|447.27|445.47|446.64|444.84|0
1638887760000|2021-12-07 14:36:00|447.48|445.68|447.9|446.1|447.9|446.1|447.48|445.68|0
1638887770000|2021-12-07 14:36:10|447.69|445.89|446.85|445.05|447.69|445.89|446.85|445.05|0
1638887780000|2021-12-07 14:36:20|447.06|445.26|446|444.2|447.06|445.26|445.58|443.78|0
1638887790000|2021-12-07 14:36:30|446.21|444.41|445.79|443.99|446.21|444.41|445.79|443.99|0
1638887800000|2021-12-07 14:36:40|446|444.2|446.21|444.41|446.21|444.41|445.79|443.99|0
1638887810000|2021-12-07 14:36:50|446|444.2|445.37|443.57|446|444.2|445.37|443.57|0
1638887820000|2021-12-07 14:37:00|444.52|442.72|444.52|442.72|444.73|442.93|444.31|442.51|0
1638887830000|2021-12-07 14:37:10|445.37|443.57|445.37|443.57|445.37|443.57|445.37|443.57|0
1638887840000|2021-12-07 14:37:20|445.16|443.36|444.52|442.72|445.16|443.36|444.52|442.72|0
1638887850000|2021-12-07 14:37:30|444.1|442.3|443.68|441.88|444.1|442.3|443.47|441.67|0
1638887860000|2021-12-07 14:37:40|443.26|441.46|442.83|441.03|443.68|441.88|442.83|441.03|0
1638887870000|2021-12-07 14:37:50|442.62|440.82|443.47|441.67|443.47|441.67|442.62|440.82|0
1638887880000|2021-12-07 14:38:00|443.89|442.09|444.52|442.72|444.52|442.72|443.68|441.88|0
1638887890000|2021-12-07 14:38:10|444.73|442.93|444.1|442.3|444.73|442.93|444.1|442.3|0
1638887900000|2021-12-07 14:38:20|444.31|442.51|443.89|442.09|444.31|442.51|443.89|442.09|0
1638887910000|2021-12-07 14:38:30|443.68|441.88|445.15|443.35|445.15|443.35|443.68|441.88|0
1638887920000|2021-12-07 14:38:40|445.37|443.57|444.52|442.72|445.37|443.57|444.52|442.72|0
1638887930000|2021-12-07 14:38:50|444.1|442.3|444.52|442.72|444.52|442.72|444.1|442.3|0
1638887950000|2021-12-07 14:39:10|444.31|442.51|443.89|442.09|444.31|442.51|443.89|442.09|0
1638887960000|2021-12-07 14:39:20|443.68|441.88|443.47|441.67|443.68|441.88|443.04|441.24|0
1638887970000|2021-12-07 14:39:30|444.1|442.3|443.89|442.09|444.31|442.51|443.89|442.09|0
1638887980000|2021-12-07 14:39:40|443.68|441.88|443.04|441.24|443.68|441.88|443.04|441.24|0
1638887990000|2021-12-07 14:39:50|443.47|441.67|443.68|441.88|444.1|442.3|443.47|441.67|0
1638888000000|2021-12-07 14:40:00|443.89|442.09|444.31|442.51|444.73|442.93|443.89|442.09|0
1638888010000|2021-12-07 14:40:10|443.68|441.88|444.31|442.51|444.31|442.51|443.68|441.88|0
1638888020000|2021-12-07 14:40:20|444.1|442.3|444.52|442.72|444.94|443.14|443.99|442.19|0
1638888030000|2021-12-07 14:40:30|445.36|443.56|445.79|443.99|446|444.2|445.36|443.56|0
1638888040000|2021-12-07 14:40:40|446|444.2|445.89|444.09|446|444.2|445.89|444.09|0
1638888050000|2021-12-07 14:40:50|445.79|443.99|445.58|443.78|446.21|444.41|445.58|443.78|0
1638888060000|2021-12-07 14:41:00|445.15|443.35|444.41|442.61|445.15|443.35|444.41|442.61|0
1638888070000|2021-12-07 14:41:10|444.31|442.51|443.89|442.09|444.31|442.51|443.46|441.66|0
1638888080000|2021-12-07 14:41:20|444.52|442.72|444.1|442.3|444.52|442.72|444.1|442.3|0
1638888090000|2021-12-07 14:41:30|443.78|441.98|443.25|441.45|443.78|441.98|443.25|441.45|0
1638888100000|2021-12-07 14:41:40|443.68|441.88|443.25|441.45|443.68|441.88|443.25|441.45|0
1638888110000|2021-12-07 14:41:50|442.83|441.03|443.67|441.87|443.67|441.87|442.83|441.03|0
1638888120000|2021-12-07 14:42:00|444.1|442.3|445.15|443.35|445.79|443.99|444.1|442.3|0
1638888130000|2021-12-07 14:42:10|444.94|443.14|445.15|443.35|445.36|443.56|444.94|443.14|0
1638888140000|2021-12-07 14:42:20|444.94|443.14|445.15|443.35|445.15|443.35|444.94|443.14|0
1638888150000|2021-12-07 14:42:30|444.94|443.14|444.52|442.72|444.94|443.14|444.52|442.72|0
1638888160000|2021-12-07 14:42:40|444.94|443.14|445.36|443.56|445.36|443.56|444.94|443.14|0
1638888170000|2021-12-07 14:42:50|445.57|443.77|446|444.2|446.42|444.62|445.57|443.77|0
1638888180000|2021-12-07 14:43:00|446.42|444.62|447.9|446.1|448.11|446.31|446.42|444.62|0
1638888190000|2021-12-07 14:43:10|448.96|447.16|448.32|446.52|448.96|447.16|448.32|446.52|0
1638888200000|2021-12-07 14:43:20|448.96|447.16|448.32|446.52|448.96|447.16|448.32|446.52|0
1638888210000|2021-12-07 14:43:30|448.53|446.73|448.11|446.31|448.53|446.73|448.11|446.31|0
1638888220000|2021-12-07 14:43:40|447.69|445.89|447.48|445.68|447.69|445.89|447.48|445.68|0
1638888230000|2021-12-07 14:43:50|447.26|445.46|447.48|445.68|447.48|445.68|447.05|445.25|0
1638888240000|2021-12-07 14:44:00|447.9|446.1|448.53|446.73|448.53|446.73|447.9|446.1|0
1638888250000|2021-12-07 14:44:10|448.74|446.94|448.32|446.52|448.74|446.94|448.32|446.52|0
1638888260000|2021-12-07 14:44:20|447.9|446.1|448.53|446.73|448.53|446.73|447.9|446.1|0
1638888270000|2021-12-07 14:44:30|448.74|446.94|449.8|448|449.8|448|448.74|446.94|0
1638888280000|2021-12-07 14:44:40|450.02|448.22|449.38|447.58|450.44|448.64|449.38|447.58|0
1638888290000|2021-12-07 14:44:50|450.23|448.43|450.23|448.43|450.23|448.43|450.01|448.21|0
1638888300000|2021-12-07 14:45:00|451.07|449.27|451.29|449.49|451.92|450.12|451.07|449.27|0
1638888310000|2021-12-07 14:45:10|451.5|449.7|451.5|449.7|452.35|450.55|451.5|449.7|0
1638888320000|2021-12-07 14:45:20|451.07|449.27|451.07|449.27|451.29|449.49|451.07|449.27|0
1638888330000|2021-12-07 14:45:30|451.29|449.49|451.29|449.49|451.29|449.49|451.07|449.27|0
1638888340000|2021-12-07 14:45:40|451.71|449.91|452.56|450.76|452.56|450.76|451.71|449.91|0
1638888350000|2021-12-07 14:45:50|451.92|450.12|451.92|450.12|451.92|450.12|451.71|449.91|0
1638888360000|2021-12-07 14:46:00|451.5|449.7|451.5|449.7|451.5|449.7|451.29|449.49|0
1638888370000|2021-12-07 14:46:10|451.92|450.12|452.35|450.55|452.35|450.55|451.92|450.12|0
1638888380000|2021-12-07 14:46:20|452.13|450.33|452.35|450.55|452.35|450.55|452.13|450.33|0
1638888390000|2021-12-07 14:46:30|452.24|450.44|452.13|450.33|452.35|450.55|452.13|450.33|0
1638888400000|2021-12-07 14:46:40|452.35|450.55|451.5|449.7|452.35|450.55|451.5|449.7|0
1638888410000|2021-12-07 14:46:50|451.92|450.12|451.71|449.91|451.92|450.12|451.71|449.91|0
1638888420000|2021-12-07 14:47:00|452.35|450.55|452.98|451.18|452.98|451.18|452.35|450.55|0
1638888430000|2021-12-07 14:47:10|453.2|451.4|454.47|452.67|454.9|453.1|453.2|451.4|0
1638888440000|2021-12-07 14:47:20|454.68|452.88|454.05|452.25|454.68|452.88|454.05|452.25|0
1638888450000|2021-12-07 14:47:30|453.83|452.03|454.05|452.25|454.05|452.25|453.83|452.03|0
1638888460000|2021-12-07 14:47:40|453.51|451.71|453.83|452.03|453.83|452.03|453.2|451.4|0
1638888470000|2021-12-07 14:47:50|453.62|451.82|452.77|450.97|453.62|451.82|452.77|450.97|0
1638888480000|2021-12-07 14:48:00|453.41|451.61|452.98|451.18|453.41|451.61|452.98|451.18|0
1638888490000|2021-12-07 14:48:10|452.56|450.76|452.56|450.76|452.77|450.97|452.35|450.55|0
1638888500000|2021-12-07 14:48:20|452.13|450.33|452.56|450.76|452.56|450.76|451.92|450.12|0
1638888510000|2021-12-07 14:48:30|452.98|451.18|452.56|450.76|453.41|451.61|452.56|450.76|0
1638888520000|2021-12-07 14:48:40|452.34|450.54|452.56|450.76|452.56|450.76|452.34|450.54|0
1638888530000|2021-12-07 14:48:50|452.34|450.54|452.77|450.97|452.87|451.07|452.34|450.54|0
1638888540000|2021-12-07 14:49:00|452.56|450.76|452.98|451.18|453.19|451.39|452.56|450.76|0
1638888550000|2021-12-07 14:49:10|453.19|451.39|453.62|451.82|453.62|451.82|453.19|451.39|0
1638888560000|2021-12-07 14:49:20|453.41|451.61|453.83|452.03|453.83|452.03|453.41|451.61|0
1638888570000|2021-12-07 14:49:30|453.19|451.39|453.19|451.39|453.41|451.61|453.19|451.39|0
1638888590000|2021-12-07 14:49:50|453.62|451.82|454.47|452.67|454.47|452.67|453.62|451.82|0
1638888600000|2021-12-07 14:50:00|455.11|453.31|454.89|453.09|455.11|453.31|454.89|453.09|0
1638888610000|2021-12-07 14:50:10|454.68|452.88|454.47|452.67|454.68|452.88|454.47|452.67|0
1638888620000|2021-12-07 14:50:20|454.89|453.09|454.68|452.88|454.89|453.09|454.68|452.88|0
1638888630000|2021-12-07 14:50:30|454.47|452.67|454.89|453.09|454.89|453.09|454.47|452.67|0
1638888640000|2021-12-07 14:50:40|454.68|452.88|454.89|453.09|454.89|453.09|454.68|452.88|0
1638888650000|2021-12-07 14:50:50|454.47|452.67|454.47|452.67|454.68|452.88|454.47|452.67|0
1638888660000|2021-12-07 14:51:00|454.26|452.46|454.47|452.67|454.47|452.67|454.04|452.24|0
1638888670000|2021-12-07 14:51:10|453.83|452.03|454.04|452.24|454.04|452.24|453.83|452.03|0
1638888680000|2021-12-07 14:51:20|454.25|452.45|453.62|451.82|454.89|453.09|453.62|451.82|0
1638888690000|2021-12-07 14:51:30|453.19|451.39|454.04|452.24|454.04|452.24|453.19|451.39|0
1638888700000|2021-12-07 14:51:40|454.25|452.45|454.47|452.67|454.47|452.67|454.25|452.45|0
1638888710000|2021-12-07 14:51:50|454.25|452.45|454.47|452.67|454.47|452.67|454.04|452.24|0
1638888720000|2021-12-07 14:52:00|454.25|452.45|455.53|453.73|455.53|453.73|454.25|452.45|0
1638888730000|2021-12-07 14:52:10|455.74|453.94|455.32|453.52|455.74|453.94|455.32|453.52|0
1638888740000|2021-12-07 14:52:20|455.1|453.3|455.1|453.3|455.53|453.73|455.1|453.3|0
1638888750000|2021-12-07 14:52:30|455.53|453.73|454.89|453.09|455.53|453.73|454.89|453.09|0
1638888760000|2021-12-07 14:52:40|455.32|453.52|455.74|453.94|455.74|453.94|454.89|453.09|0
1638888770000|2021-12-07 14:52:50|455.53|453.73|456.59|454.79|456.59|454.79|455.53|453.73|0
1638888780000|2021-12-07 14:53:00|456.81|455.01|457.02|455.22|457.02|455.22|456.81|455.01|0
1638888790000|2021-12-07 14:53:10|456.59|454.79|456.81|455.01|457.02|455.22|456.59|454.79|0
1638888800000|2021-12-07 14:53:20|456.38|454.58|456.59|454.79|456.59|454.79|456.38|454.58|0
1638888810000|2021-12-07 14:53:30|456.81|455.01|456.59|454.79|456.81|455.01|456.59|454.79|0
1638888820000|2021-12-07 14:53:40|456.81|455.01|456.59|454.79|456.81|455.01|456.48|454.68|0
1638888840000|2021-12-07 14:54:00|456.38|454.58|457.87|456.07|457.87|456.07|456.38|454.58|0
1638888850000|2021-12-07 14:54:10|458.3|456.5|459.15|457.35|459.15|457.35|458.3|456.5|0
1638888860000|2021-12-07 14:54:20|459.58|457.78|458.08|456.28|459.58|457.78|458.08|456.28|0
1638888870000|2021-12-07 14:54:30|458.3|456.5|458.94|457.14|458.94|457.14|457.87|456.07|0
1638888880000|2021-12-07 14:54:40|458.3|456.5|457.87|456.07|458.3|456.5|457.66|455.86|0
1638888890000|2021-12-07 14:54:50|457.66|455.86|458.08|456.28|458.08|456.28|457.66|455.86|0
1638888900000|2021-12-07 14:55:00|457.44|455.64|457.44|455.64|457.44|455.64|457.44|455.64|0
1638888910000|2021-12-07 14:55:10|457.87|456.07|459.97|458.17|459.97|458.17|457.87|456.07|0
1638888920000|2021-12-07 14:55:20|459.76|457.96|458.02|456.22|459.97|458.17|458.02|456.22|0
1638888930000|2021-12-07 14:55:30|458.45|456.65|457.69|455.89|458.45|456.65|457.69|455.89|0
1638888940000|2021-12-07 14:55:40|457.91|456.11|458.55|456.75|458.76|456.96|457.91|456.11|0
1638888950000|2021-12-07 14:55:50|458.33|456.53|458.28|456.48|458.71|456.91|458.28|456.48|0
1638888960000|2021-12-07 14:56:00|458.07|456.27|458.28|456.48|458.28|456.48|458.07|456.27|0
1638888970000|2021-12-07 14:56:10|458.5|456.7|458.71|456.91|458.71|456.91|458.5|456.7|0
1638888980000|2021-12-07 14:56:20|458.5|456.7|457.86|456.06|458.5|456.7|457.86|456.06|0
1638888990000|2021-12-07 14:56:30|458.07|456.27|458.5|456.7|458.5|456.7|458.07|456.27|0
1638889000000|2021-12-07 14:56:40|458.71|456.91|457.86|456.06|458.71|456.91|457.86|456.06|0
1638889010000|2021-12-07 14:56:50|457.64|455.84|458.07|456.27|458.28|456.48|457.64|455.84|0
1638889020000|2021-12-07 14:57:00|458.5|456.7|458.71|456.91|458.71|456.91|458.5|456.7|0
1638889030000|2021-12-07 14:57:10|458.5|456.7|458.71|456.91|458.71|456.91|458.28|456.48|0
1638889040000|2021-12-07 14:57:20|459.14|457.34|458.92|457.12|459.14|457.34|458.5|456.7|0
1638889050000|2021-12-07 14:57:30|458.5|456.7|458.28|456.48|458.5|456.7|458.28|456.48|0
1638889060000|2021-12-07 14:57:40|458.5|456.7|458.5|456.7|458.71|456.91|458.5|456.7|0
1638889070000|2021-12-07 14:57:50|458.38|456.58|458.28|456.48|458.5|456.7|458.28|456.48|0
1638889080000|2021-12-07 14:58:00|458.07|456.27|458.71|456.91|458.71|456.91|457.85|456.05|0
1638889090000|2021-12-07 14:58:10|458.92|457.12|458.92|457.12|458.92|457.12|458.71|456.91|0
1638889100000|2021-12-07 14:58:20|458.71|456.91|458.71|456.91|458.71|456.91|458.49|456.69|0
1638889110000|2021-12-07 14:58:30|458.92|457.12|459.35|457.55|459.35|457.55|458.92|457.12|0
1638889120000|2021-12-07 14:58:40|459.13|457.33|459.35|457.55|459.35|457.55|459.13|457.33|0
1638889130000|2021-12-07 14:58:50|459.13|457.33|459.78|457.98|459.78|457.98|459.13|457.33|0
1638889140000|2021-12-07 14:59:00|459.56|457.76|459.78|457.98|459.78|457.98|459.56|457.76|0
1638889150000|2021-12-07 14:59:10|459.99|458.19|460.63|458.83|460.84|459.04|459.99|458.19|0
1638889160000|2021-12-07 14:59:20|460.84|459.04|460.63|458.83|461.06|459.26|460.63|458.83|0
1638889170000|2021-12-07 14:59:30|460.84|459.04|460.84|459.04|460.84|459.04|460.84|459.04|0
1638889180000|2021-12-07 14:59:40|461.06|459.26|461.27|459.47|461.27|459.47|461.06|459.26|0
1638889190000|2021-12-07 14:59:50|461.48|459.68|461.7|459.9|461.7|459.9|461.48|459.68|0
1638889200000|2021-12-07 15:00:00|462.55|460.75|462.13|460.33|462.55|460.75|462.13|460.33|0
1638889210000|2021-12-07 15:00:10|462.55|460.75|462.77|460.97|462.77|460.97|462.34|460.54|0
1638889220000|2021-12-07 15:00:20|462.34|460.54|462.13|460.33|462.34|460.54|462.13|460.33|0
1638889230000|2021-12-07 15:00:30|462.34|460.54|462.13|460.33|462.34|460.54|462.13|460.33|0
1638889240000|2021-12-07 15:00:40|461.91|460.11|461.7|459.9|461.91|460.11|461.27|459.47|0
1638889250000|2021-12-07 15:00:50|461.91|460.11|461.48|459.68|461.91|460.11|461.48|459.68|0
1638889260000|2021-12-07 15:01:00|461.7|459.9|462.34|460.54|462.34|460.54|461.7|459.9|0
1638889270000|2021-12-07 15:01:10|462.55|460.75|462.34|460.54|462.55|460.75|462.34|460.54|0
1638889280000|2021-12-07 15:01:20|462.12|460.32|462.77|460.97|462.77|460.97|462.12|460.32|0
1638889290000|2021-12-07 15:01:30|462.55|460.75|462.77|460.97|462.77|460.97|462.55|460.75|0
1638889300000|2021-12-07 15:01:40|462.55|460.75|462.55|460.75|462.77|460.97|462.55|460.75|0
1638889310000|2021-12-07 15:01:50|462.77|460.97|463.19|461.39|463.19|461.39|462.77|460.97|0
1638889320000|2021-12-07 15:02:00|463.41|461.61|463.41|461.61|463.41|461.61|463.41|461.61|0
1638889330000|2021-12-07 15:02:10|463.62|461.82|463.62|461.82|463.62|461.82|463.62|461.82|0
1638889340000|2021-12-07 15:02:20|463.19|461.39|463.19|461.39|463.41|461.61|463.19|461.39|0
1638889350000|2021-12-07 15:02:30|463.41|461.61|462.55|460.75|463.41|461.61|462.55|460.75|0
1638889360000|2021-12-07 15:02:40|462.77|460.97|462.34|460.54|462.77|460.97|462.34|460.54|0
1638889370000|2021-12-07 15:02:50|462.77|460.97|462.77|460.97|462.77|460.97|462.55|460.75|0
1638889380000|2021-12-07 15:03:00|462.55|460.75|462.77|460.97|462.98|461.18|462.34|460.54|0
1638889390000|2021-12-07 15:03:10|462.98|461.18|461.91|460.11|462.98|461.18|461.91|460.11|0
1638889400000|2021-12-07 15:03:20|462.34|460.54|462.34|460.54|462.55|460.75|462.34|460.54|0
1638889410000|2021-12-07 15:03:30|462.55|460.75|462.34|460.54|462.55|460.75|462.34|460.54|0
1638889420000|2021-12-07 15:03:40|462.12|460.32|461.27|459.47|462.12|460.32|461.27|459.47|0
1638889430000|2021-12-07 15:03:50|461.48|459.68|461.48|459.68|461.48|459.68|460.84|459.04|0
1638889440000|2021-12-07 15:04:00|461.69|459.89|461.48|459.68|461.69|459.89|461.48|459.68|0
1638889450000|2021-12-07 15:04:10|461.69|459.89|461.27|459.47|461.91|460.11|461.27|459.47|0
1638889460000|2021-12-07 15:04:20|461.05|459.25|460.63|458.83|461.27|459.47|460.63|458.83|0
1638889470000|2021-12-07 15:04:30|460.41|458.61|460.41|458.61|460.84|459.04|460.41|458.61|0
1638889480000|2021-12-07 15:04:40|460.84|459.04|460.41|458.61|460.84|459.04|460.41|458.61|0
1638889490000|2021-12-07 15:04:50|459.98|458.18|460.41|458.61|460.41|458.61|459.77|457.97|0
1638889500000|2021-12-07 15:05:00|461.05|459.25|460.41|458.61|461.05|459.25|460.41|458.61|0
1638889510000|2021-12-07 15:05:10|460.84|459.04|460.41|458.61|461.05|459.25|460.41|458.61|0
1638889520000|2021-12-07 15:05:20|460.84|459.04|460.62|458.82|460.84|459.04|460.62|458.82|0
1638889530000|2021-12-07 15:05:30|460.84|459.04|460.41|458.61|460.84|459.04|460.2|458.4|0
1638889540000|2021-12-07 15:05:40|459.98|458.18|460.2|458.4|460.2|458.4|459.77|457.97|0
1638889550000|2021-12-07 15:05:50|459.98|458.18|460.2|458.4|460.2|458.4|459.98|458.18|0
1638889560000|2021-12-07 15:06:00|460.62|458.82|460.84|459.04|460.84|459.04|460.62|458.82|0
1638889570000|2021-12-07 15:06:10|460.62|458.82|460.41|458.61|460.84|459.04|460.41|458.61|0
1638889580000|2021-12-07 15:06:20|460.2|458.4|460.2|458.4|460.2|458.4|459.98|458.18|0
1638889590000|2021-12-07 15:06:30|459.98|458.18|460.2|458.4|460.2|458.4|459.77|457.97|0
1638889600000|2021-12-07 15:06:40|460.41|458.61|460.84|459.04|460.84|459.04|460.41|458.61|0
1638889610000|2021-12-07 15:06:50|460.62|458.82|460.2|458.4|460.62|458.82|460.2|458.4|0
1638889620000|2021-12-07 15:07:00|460.41|458.61|460.62|458.82|460.62|458.82|460.41|458.61|0
1638889630000|2021-12-07 15:07:10|460.84|459.04|461.05|459.25|461.05|459.25|460.84|459.04|0
1638889640000|2021-12-07 15:07:20|460.84|459.04|460.84|459.04|460.84|459.04|460.41|458.61|0
1638889650000|2021-12-07 15:07:30|460.62|458.82|460.62|458.82|460.84|459.04|460.62|458.82|0
1638889660000|2021-12-07 15:07:40|461.05|459.25|461.26|459.46|461.26|459.46|460.84|459.04|0
1638889670000|2021-12-07 15:07:50|461.48|459.68|461.26|459.46|461.91|460.11|461.26|459.46|0
1638889680000|2021-12-07 15:08:00|461.48|459.68|462.33|460.53|462.33|460.53|461.48|459.68|0
1638889690000|2021-12-07 15:08:10|462.12|460.32|462.12|460.32|462.12|460.32|462.12|460.32|0
1638889700000|2021-12-07 15:08:20|462.33|460.53|461.48|459.68|462.33|460.53|461.48|459.68|0
1638889710000|2021-12-07 15:08:30|461.69|459.89|462.12|460.32|462.12|460.32|461.69|459.89|0
1638889720000|2021-12-07 15:08:40|461.69|459.89|461.69|459.89|461.91|460.11|461.69|459.89|0
1638889730000|2021-12-07 15:08:50|461.48|459.68|462.12|460.32|462.12|460.32|461.48|459.68|0
1638889740000|2021-12-07 15:09:00|462.33|460.53|462.33|460.53|462.33|460.53|462.12|460.32|0
1638889750000|2021-12-07 15:09:10|462.12|460.32|462.01|460.21|462.33|460.53|461.9|460.1|0
1638889760000|2021-12-07 15:09:20|462.12|460.32|462.33|460.53|462.33|460.53|461.48|459.68|0
1638889770000|2021-12-07 15:09:30|462.12|460.32|462.33|460.53|462.33|460.53|461.9|460.1|0
1638889780000|2021-12-07 15:09:40|462.55|460.75|463.19|461.39|463.19|461.39|462.55|460.75|0
1638889790000|2021-12-07 15:09:50|463.4|461.6|463.62|461.82|463.62|461.82|463.19|461.39|0
1638889800000|2021-12-07 15:10:00|464.04|462.24|463.19|461.39|464.04|462.24|463.19|461.39|0
1638889810000|2021-12-07 15:10:10|463.83|462.03|463.83|462.03|464.04|462.24|463.62|461.82|0
1638889820000|2021-12-07 15:10:20|463.62|461.82|464.04|462.24|464.04|462.24|463.62|461.82|0
1638889840000|2021-12-07 15:10:40|463.83|462.03|463.4|461.6|463.83|462.03|463.4|461.6|0
1638889850000|2021-12-07 15:10:50|463.62|461.82|463.4|461.6|463.62|461.82|463.4|461.6|0
1638889860000|2021-12-07 15:11:00|463.19|461.39|463.62|461.82|463.83|462.03|463.19|461.39|0
1638889870000|2021-12-07 15:11:10|464.04|462.24|464.26|462.46|464.26|462.46|464.04|462.24|0
1638889880000|2021-12-07 15:11:20|464.04|462.24|464.69|462.89|464.69|462.89|464.04|462.24|0
1638889890000|2021-12-07 15:11:30|464.47|462.67|464.26|462.46|464.47|462.67|463.72|461.92|0
1638889900000|2021-12-07 15:11:40|464.47|462.67|464.9|463.1|464.9|463.1|464.26|462.46|0
1638889910000|2021-12-07 15:11:50|465.12|463.32|465.33|463.53|465.33|463.53|465.12|463.32|0
1638889920000|2021-12-07 15:12:00|466.62|464.82|466.4|464.6|466.62|464.82|466.19|464.39|0
1638889930000|2021-12-07 15:12:10|466.62|464.82|467.05|465.25|467.05|465.25|466.62|464.82|0
1638889940000|2021-12-07 15:12:20|467.48|465.68|466.62|464.82|467.48|465.68|466.62|464.82|0
1638889950000|2021-12-07 15:12:30|466.83|465.03|467.47|465.67|467.47|465.67|466.83|465.03|0
1638889960000|2021-12-07 15:12:40|467.05|465.25|467.47|465.67|467.47|465.67|466.83|465.03|0
1638889970000|2021-12-07 15:12:50|467.26|465.46|467.9|466.1|467.9|466.1|467.26|465.46|0
1638889980000|2021-12-07 15:13:00|468.12|466.32|468.33|466.53|468.33|466.53|468.12|466.32|0
1638889990000|2021-12-07 15:13:10|468.12|466.32|468.12|466.32|468.12|466.32|467.69|465.89|0
1638890000000|2021-12-07 15:13:20|467.9|466.1|467.47|465.67|467.9|466.1|467.47|465.67|0
1638890010000|2021-12-07 15:13:30|467.9|466.1|467.9|466.1|467.9|466.1|467.69|465.89|0
1638890020000|2021-12-07 15:13:40|467.69|465.89|467.69|465.89|467.69|465.89|467.58|465.78|0
1638890030000|2021-12-07 15:13:50|467.9|466.1|467.69|465.89|467.9|466.1|467.69|465.89|0
1638890040000|2021-12-07 15:14:00|467.9|466.1|467.69|465.89|467.9|466.1|467.69|465.89|0
1638890050000|2021-12-07 15:14:10|466.4|464.6|466.61|464.81|466.61|464.81|466.4|464.6|0
1638890060000|2021-12-07 15:14:20|467.04|465.24|466.83|465.03|467.47|465.67|466.83|465.03|0
1638890070000|2021-12-07 15:14:30|467.04|465.24|467.04|465.24|467.04|465.24|466.83|465.03|0
1638890080000|2021-12-07 15:14:40|467.26|465.46|467.69|465.89|467.69|465.89|467.26|465.46|0
1638890090000|2021-12-07 15:14:50|467.9|466.1|468.12|466.32|468.12|466.32|467.9|466.1|0
1638890100000|2021-12-07 15:15:00|468.33|466.53|468.33|466.53|468.55|466.75|468.33|466.53|0
1638890110000|2021-12-07 15:15:10|468.12|466.32|468.55|466.75|468.55|466.75|468.12|466.32|0
1638890120000|2021-12-07 15:15:20|468.76|466.96|468.33|466.53|468.76|466.96|468.33|466.53|0
1638890130000|2021-12-07 15:15:30|468.55|466.75|468.33|466.53|468.55|466.75|468.33|466.53|0
1638890140000|2021-12-07 15:15:40|468.55|466.75|469.19|467.39|469.19|467.39|468.12|466.32|0
1638890150000|2021-12-07 15:15:50|468.98|467.18|468.55|466.75|469.19|467.39|468.55|466.75|0
1638890160000|2021-12-07 15:16:00|468.76|466.96|468.22|466.42|468.76|466.96|468.22|466.42|0
1638890170000|2021-12-07 15:16:10|467.69|465.89|467.69|465.89|467.9|466.1|467.69|465.89|0
1638890180000|2021-12-07 15:16:20|467.9|466.1|467.9|466.1|467.9|466.1|467.04|465.24|0
1638890190000|2021-12-07 15:16:30|467.69|465.89|467.04|465.24|467.69|465.89|467.04|465.24|0
1638890200000|2021-12-07 15:16:40|467.26|465.46|467.04|465.24|467.47|465.67|467.04|465.24|0
1638890210000|2021-12-07 15:16:50|466.83|465.03|466.83|465.03|467.26|465.46|466.83|465.03|0
1638890220000|2021-12-07 15:17:00|467.04|465.24|467.26|465.46|467.26|465.46|467.04|465.24|0
1638890230000|2021-12-07 15:17:10|467.36|465.56|467.47|465.67|467.69|465.89|467.36|465.56|0
1638890240000|2021-12-07 15:17:20|467.69|465.89|467.9|466.1|467.9|466.1|467.69|465.89|0
1638890250000|2021-12-07 15:17:30|467.69|465.89|467.69|465.89|467.69|465.89|467.47|465.67|0
1638890260000|2021-12-07 15:17:40|467.9|466.1|467.69|465.89|467.9|466.1|467.69|465.89|0
1638890270000|2021-12-07 15:17:50|467.47|465.67|467.47|465.67|467.47|465.67|467.04|465.24|0
1638890280000|2021-12-07 15:18:00|467.04|465.24|467.26|465.46|467.69|465.89|467.04|465.24|0
1638890290000|2021-12-07 15:18:10|467.04|465.24|466.83|465.03|467.04|465.24|466.83|465.03|0
1638890300000|2021-12-07 15:18:20|466.61|464.81|467.69|465.89|467.69|465.89|466.61|464.81|0
1638890310000|2021-12-07 15:18:30|467.9|466.1|467.9|466.1|467.9|466.1|467.69|465.89|0
1638890320000|2021-12-07 15:18:40|467.69|465.89|467.47|465.67|467.69|465.89|467.47|465.67|0
1638890330000|2021-12-07 15:18:50|467.68|465.88|467.68|465.88|467.68|465.88|467.26|465.46|0
1638890340000|2021-12-07 15:19:00|467.47|465.67|467.68|465.88|467.68|465.88|467.47|465.67|0
1638890350000|2021-12-07 15:19:10|467.9|466.1|468.11|466.31|468.11|466.31|467.68|465.88|0
1638890360000|2021-12-07 15:19:20|468.33|466.53|468.33|466.53|468.33|466.53|468.33|466.53|0
1638890370000|2021-12-07 15:19:30|468.54|466.74|467.68|465.88|468.54|466.74|467.68|465.88|0
1638890380000|2021-12-07 15:19:40|467.9|466.1|467.9|466.1|468.11|466.31|467.9|466.1|0
1638890390000|2021-12-07 15:19:50|467.47|465.67|468.79|466.99|468.79|466.99|467.47|465.67|0
1638890400000|2021-12-07 15:20:00|469.01|467.21|467.97|466.17|469.22|467.42|467.97|466.17|0
1638890410000|2021-12-07 15:20:10|467.64|465.84|467.54|465.74|467.75|465.95|467.54|465.74|0
1638890420000|2021-12-07 15:20:20|467.11|465.31|468.18|466.38|468.18|466.38|467.11|465.31|0
1638890430000|2021-12-07 15:20:30|467.97|466.17|467.67|465.87|468.83|467.03|467.67|465.87|0
1638890440000|2021-12-07 15:20:40|467.89|466.09|467.17|465.37|467.89|466.09|467.17|465.37|0
1638890450000|2021-12-07 15:20:50|466.96|465.16|466.96|465.16|467.17|465.37|466.96|465.16|0
1638890460000|2021-12-07 15:21:00|467.17|465.37|467.6|465.8|467.6|465.8|467.17|465.37|0
1638890470000|2021-12-07 15:21:10|467.82|466.02|467.82|466.02|468.03|466.23|467.82|466.02|0
1638890480000|2021-12-07 15:21:20|467.6|465.8|467.6|465.8|467.82|466.02|467.6|465.8|0
1638890490000|2021-12-07 15:21:30|467.82|466.02|467.6|465.8|467.82|466.02|467.6|465.8|0
1638890500000|2021-12-07 15:21:40|467.17|465.37|467.17|465.37|467.39|465.59|467.06|465.26|0
1638890510000|2021-12-07 15:21:50|467.06|465.26|467.82|466.02|467.82|466.02|467.06|465.26|0
1638890520000|2021-12-07 15:22:00|468.03|466.23|467.39|465.59|468.03|466.23|467.39|465.59|0
1638890530000|2021-12-07 15:22:10|467.17|465.37|467.17|465.37|467.17|465.37|466.95|465.15|0
1638890540000|2021-12-07 15:22:20|466.95|465.15|466.52|464.72|466.95|465.15|466.52|464.72|0
1638890550000|2021-12-07 15:22:30|466.74|464.94|467.27|465.47|467.39|465.59|466.74|464.94|0
1638890560000|2021-12-07 15:22:40|467.38|465.58|467.38|465.58|467.6|465.8|467.38|465.58|0
1638890570000|2021-12-07 15:22:50|467.17|465.37|467.38|465.58|467.38|465.58|466.95|465.15|0
1638890580000|2021-12-07 15:23:00|467.82|466.02|468.03|466.23|468.68|466.88|467.82|466.02|0
1638890590000|2021-12-07 15:23:10|467.38|465.58|467.17|465.37|467.38|465.58|466.74|464.94|0
1638890600000|2021-12-07 15:23:20|466.95|465.15|466.52|464.72|466.95|465.15|466.52|464.72|0
1638890610000|2021-12-07 15:23:30|466.31|464.51|466.09|464.29|466.31|464.51|465.66|463.86|0
1638890620000|2021-12-07 15:23:40|465.66|463.86|465.23|463.43|465.66|463.86|465.23|463.43|0
1638890630000|2021-12-07 15:23:50|465.45|463.65|465.45|463.65|465.45|463.65|465.23|463.43|0
1638890640000|2021-12-07 15:24:00|465.88|464.08|466.31|464.51|466.52|464.72|465.66|463.86|0
1638890650000|2021-12-07 15:24:10|466.09|464.29|465.45|463.65|466.09|464.29|465.45|463.65|0
1638890660000|2021-12-07 15:24:20|465.23|463.43|465.66|463.86|465.66|463.86|465.23|463.43|0
1638890670000|2021-12-07 15:24:30|465.45|463.65|465.88|464.08|465.88|464.08|465.45|463.65|0
1638890680000|2021-12-07 15:24:40|465.66|463.86|465.45|463.65|465.66|463.86|465.45|463.65|0
1638890690000|2021-12-07 15:24:50|465.23|463.43|465.02|463.22|465.45|463.65|465.02|463.22|0
1638890700000|2021-12-07 15:25:00|465.66|463.86|465.66|463.86|465.66|463.86|465.45|463.65|0
1638890710000|2021-12-07 15:25:10|465.88|464.08|465.23|463.43|465.88|464.08|465.23|463.43|0
1638890720000|2021-12-07 15:25:20|465.02|463.22|465.23|463.43|465.23|463.43|465.02|463.22|0
1638890730000|2021-12-07 15:25:30|465.02|463.22|465.45|463.65|465.45|463.65|465.02|463.22|0
1638890740000|2021-12-07 15:25:40|465.23|463.43|465.66|463.86|465.66|463.86|465.02|463.22|0
1638890750000|2021-12-07 15:25:50|465.88|464.08|466.31|464.51|466.31|464.51|465.88|464.08|0
1638890760000|2021-12-07 15:26:00|466.52|464.72|466.09|464.29|466.52|464.72|466.09|464.29|0
1638890770000|2021-12-07 15:26:10|466.52|464.72|465.98|464.18|466.52|464.72|465.98|464.18|0
1638890780000|2021-12-07 15:26:20|465.88|464.08|465.66|463.86|466.09|464.29|465.44|463.64|0
1638890790000|2021-12-07 15:26:30|465.88|464.08|466.09|464.29|466.09|464.29|465.66|463.86|0
1638890800000|2021-12-07 15:26:40|465.87|464.07|465.76|463.96|465.87|464.07|465.66|463.86|0
1638890810000|2021-12-07 15:26:50|465.66|463.86|466.09|464.29|466.09|464.29|465.66|463.86|0
1638890820000|2021-12-07 15:27:00|466.52|464.72|466.3|464.5|466.52|464.72|466.3|464.5|0
1638890830000|2021-12-07 15:27:10|466.09|464.29|466.09|464.29|466.09|464.29|466.09|464.29|0
1638890840000|2021-12-07 15:27:20|465.87|464.07|466.52|464.72|466.52|464.72|465.87|464.07|0
1638890860000|2021-12-07 15:27:40|466.74|464.94|466.95|465.15|466.95|465.15|466.74|464.94|0
1638890870000|2021-12-07 15:27:50|466.74|464.94|466.3|464.5|466.74|464.94|466.3|464.5|0
1638890880000|2021-12-07 15:28:00|466.52|464.72|466.3|464.5|466.52|464.72|466.3|464.5|0
1638890890000|2021-12-07 15:28:10|466.09|464.29|466.09|464.29|466.09|464.29|465.87|464.07|0
1638890900000|2021-12-07 15:28:20|465.87|464.07|465.87|464.07|465.87|464.07|465.87|464.07|0
1638890910000|2021-12-07 15:28:30|466.09|464.29|466.09|464.29|466.09|464.29|466.09|464.29|0
1638890920000|2021-12-07 15:28:40|465.87|464.07|466.09|464.29|466.09|464.29|465.87|464.07|0
1638890930000|2021-12-07 15:28:50|465.87|464.07|466.09|464.29|466.09|464.29|465.87|464.07|0
1638890940000|2021-12-07 15:29:00|466.3|464.5|466.3|464.5|466.3|464.5|465.87|464.07|0
1638890950000|2021-12-07 15:29:10|466.52|464.72|466.52|464.72|466.52|464.72|466.52|464.72|0
1638890960000|2021-12-07 15:29:20|466.3|464.5|465.66|463.86|466.3|464.5|465.66|463.86|0
1638890970000|2021-12-07 15:29:30|465.55|463.75|464.8|463|465.55|463.75|464.8|463|0
1638890980000|2021-12-07 15:29:40|464.58|462.78|464.37|462.57|465.01|463.21|464.37|462.57|0
1638890990000|2021-12-07 15:29:50|463.94|462.14|463.72|461.92|463.94|462.14|463.72|461.92|0
1638891000000|2021-12-07 15:30:00|463.29|461.49|465.23|463.43|465.23|463.43|463.29|461.49|0
1638891010000|2021-12-07 15:30:10|464.8|463|464.58|462.78|465.01|463.21|464.58|462.78|0
1638891020000|2021-12-07 15:30:20|465.01|463.21|465.66|463.86|465.66|463.86|465.01|463.21|0
1638891030000|2021-12-07 15:30:30|465.87|464.07|466.3|464.5|466.3|464.5|465.66|463.86|0
1638891040000|2021-12-07 15:30:40|466.09|464.29|466.09|464.29|466.09|464.29|465.87|464.07|0
1638891050000|2021-12-07 15:30:50|465.87|464.07|466.09|464.29|466.09|464.29|465.87|464.07|0
1638891060000|2021-12-07 15:31:00|465.87|464.07|466.09|464.29|466.09|464.29|465.87|464.07|0
1638891070000|2021-12-07 15:31:10|465.87|464.07|465.66|463.86|465.87|464.07|465.66|463.86|0
1638891080000|2021-12-07 15:31:20|465.44|463.64|465.66|463.86|465.66|463.86|465.44|463.64|0
1638891090000|2021-12-07 15:31:30|465.44|463.64|465.23|463.43|465.44|463.64|465.23|463.43|0
1638891100000|2021-12-07 15:31:40|465.01|463.21|464.8|463|465.01|463.21|464.8|463|0
1638891110000|2021-12-07 15:31:50|464.9|463.1|465.23|463.43|465.23|463.43|464.8|463|0
1638891120000|2021-12-07 15:32:00|465.01|463.21|465.01|463.21|465.01|463.21|464.8|463|0
1638891130000|2021-12-07 15:32:10|465.23|463.43|465.44|463.64|465.44|463.64|465.01|463.21|0
1638891140000|2021-12-07 15:32:20|465.23|463.43|464.79|462.99|465.23|463.43|464.79|462.99|0
1638891150000|2021-12-07 15:32:30|465.44|463.64|465.66|463.86|465.87|464.07|465.44|463.64|0
1638891160000|2021-12-07 15:32:40|465.44|463.64|465.01|463.21|465.44|463.64|465.01|463.21|0
1638891170000|2021-12-07 15:32:50|465.22|463.42|465.65|463.85|465.65|463.85|465.01|463.21|0
1638891180000|2021-12-07 15:33:00|465.87|464.07|465.87|464.07|466.09|464.29|465.87|464.07|0
1638891190000|2021-12-07 15:33:10|465.44|463.64|465.65|463.85|465.65|463.85|465.22|463.42|0
1638891200000|2021-12-07 15:33:20|465.87|464.07|465.87|464.07|465.87|464.07|465.76|463.96|0
1638891230000|2021-12-07 15:33:50|466.08|464.28|465.87|464.07|466.08|464.28|465.87|464.07|0
1638891240000|2021-12-07 15:34:00|466.08|464.28|465.65|463.85|466.08|464.28|465.65|463.85|0
1638891250000|2021-12-07 15:34:10|465.87|464.07|465.44|463.64|465.87|464.07|465.44|463.64|0
1638891260000|2021-12-07 15:34:20|465.65|463.85|466.08|464.28|466.08|464.28|465.65|463.85|0
1638891270000|2021-12-07 15:34:30|466.3|464.5|466.3|464.5|466.51|464.71|466.3|464.5|0
1638891280000|2021-12-07 15:34:40|466.08|464.28|466.08|464.28|466.08|464.28|466.08|464.28|0
1638891290000|2021-12-07 15:34:50|466.3|464.5|466.3|464.5|466.4|464.6|466.3|464.5|0
1638891300000|2021-12-07 15:35:00|466.08|464.28|466.08|464.28|466.08|464.28|465.65|463.85|0
1638891310000|2021-12-07 15:35:10|466.3|464.5|465.87|464.07|466.3|464.5|465.87|464.07|0
1638891320000|2021-12-07 15:35:20|465.65|463.85|465.87|464.07|465.87|464.07|465.65|463.85|0
1638891330000|2021-12-07 15:35:30|466.08|464.28|466.94|465.14|466.94|465.14|466.08|464.28|0
1638891340000|2021-12-07 15:35:40|466.73|464.93|467.16|465.36|467.16|465.36|466.73|464.93|0
1638891350000|2021-12-07 15:35:50|467.38|465.58|467.59|465.79|467.59|465.79|467.38|465.58|0
1638891360000|2021-12-07 15:36:00|467.37|465.57|467.59|465.79|467.59|465.79|467.37|465.57|0
1638891370000|2021-12-07 15:36:10|467.81|466.01|467.37|465.57|467.81|466.01|467.16|465.36|0
1638891380000|2021-12-07 15:36:20|467.81|466.01|467.59|465.79|468.02|466.22|467.59|465.79|0
1638891390000|2021-12-07 15:36:30|467.37|465.57|467.37|465.57|467.37|465.57|467.16|465.36|0
1638891400000|2021-12-07 15:36:40|467.81|466.01|468.02|466.22|468.02|466.22|467.81|466.01|0
1638891410000|2021-12-07 15:36:50|467.81|466.01|467.59|465.79|468.02|466.22|467.59|465.79|0
1638891420000|2021-12-07 15:37:00|467.81|466.01|467.81|466.01|467.81|466.01|467.59|465.79|0
1638891430000|2021-12-07 15:37:10|467.59|465.79|467.59|465.79|467.59|465.79|467.37|465.57|0
1638891440000|2021-12-07 15:37:20|467.16|465.36|467.16|465.36|467.59|465.79|467.16|465.36|0
1638891450000|2021-12-07 15:37:30|467.37|465.57|467.59|465.79|467.59|465.79|467.37|465.57|0
1638891460000|2021-12-07 15:37:40|467.48|465.68|467.37|465.57|467.48|465.68|467.16|465.36|0
1638891470000|2021-12-07 15:37:50|467.16|465.36|467.37|465.57|467.37|465.57|467.16|465.36|0
1638891480000|2021-12-07 15:38:00|467.16|465.36|467.59|465.79|467.59|465.79|467.16|465.36|0
1638891490000|2021-12-07 15:38:10|467.48|465.68|467.59|465.79|467.59|465.79|467.37|465.57|0
1638891510000|2021-12-07 15:38:30|467.8|466|467.59|465.79|467.8|466|467.59|465.79|0
1638891520000|2021-12-07 15:38:40|467.37|465.57|467.16|465.36|467.37|465.57|467.16|465.36|0
1638891530000|2021-12-07 15:38:50|466.94|465.14|466.94|465.14|466.94|465.14|466.94|465.14|0
1638891540000|2021-12-07 15:39:00|466.73|464.93|467.16|465.36|467.16|465.36|466.73|464.93|0
1638891550000|2021-12-07 15:39:10|466.94|465.14|467.8|466|467.8|466|466.94|465.14|0
1638891560000|2021-12-07 15:39:20|468.02|466.22|467.8|466|468.02|466.22|467.8|466|0
1638891570000|2021-12-07 15:39:30|468.02|466.22|467.59|465.79|468.02|466.22|467.59|465.79|0
1638891580000|2021-12-07 15:39:40|467.37|465.57|467.16|465.36|467.37|465.57|467.16|465.36|0
1638891590000|2021-12-07 15:39:50|466.94|465.14|467.16|465.36|467.16|465.36|466.94|465.14|0
1638891600000|2021-12-07 15:40:00|466.94|465.14|467.16|465.36|467.16|465.36|466.94|465.14|0
1638891610000|2021-12-07 15:40:10|466.94|465.14|467.16|465.36|467.16|465.36|466.94|465.14|0
1638891620000|2021-12-07 15:40:20|467.59|465.79|467.37|465.57|467.59|465.79|467.37|465.57|0
1638891630000|2021-12-07 15:40:30|467.59|465.79|467.16|465.36|467.59|465.79|467.16|465.36|0
1638891640000|2021-12-07 15:40:40|467.37|465.57|466.73|464.93|467.37|465.57|466.73|464.93|0
1638891650000|2021-12-07 15:40:50|467.16|465.36|467.37|465.57|467.37|465.57|466.94|465.14|0
1638891660000|2021-12-07 15:41:00|467.59|465.79|467.59|465.79|467.8|466|467.59|465.79|0
1638891670000|2021-12-07 15:41:10|467.8|466|468.02|466.22|468.02|466.22|467.8|466|0
1638891680000|2021-12-07 15:41:20|468.23|466.43|468.45|466.65|468.45|466.65|468.23|466.43|0
1638891690000|2021-12-07 15:41:30|468.02|466.22|468.02|466.22|468.02|466.22|468.02|466.22|0
1638891700000|2021-12-07 15:41:40|467.8|466|467.8|466|468.02|466.22|467.8|466|0
1638891710000|2021-12-07 15:41:50|467.59|465.79|468.02|466.22|468.23|466.43|467.59|465.79|0
1638891720000|2021-12-07 15:42:00|468.23|466.43|467.8|466|468.23|466.43|467.8|466|0
1638891730000|2021-12-07 15:42:10|467.59|465.79|467.8|466|467.8|466|467.37|465.57|0
1638891740000|2021-12-07 15:42:20|468.02|466.22|468.02|466.22|468.02|466.22|467.8|466|0
1638891750000|2021-12-07 15:42:30|467.8|466|468.23|466.43|468.45|466.65|467.8|466|0
1638891760000|2021-12-07 15:42:40|468.02|466.22|468.23|466.43|468.23|466.43|468.02|466.22|0
1638891770000|2021-12-07 15:42:50|468.34|466.54|468.45|466.65|468.45|466.65|468.23|466.43|0
1638891780000|2021-12-07 15:43:00|468.66|466.86|468.66|466.86|468.66|466.86|468.66|466.86|0
1638891790000|2021-12-07 15:43:10|468.45|466.65|468.66|466.86|468.66|466.86|468.45|466.65|0
1638891810000|2021-12-07 15:43:30|469.74|467.94|470.6|468.8|470.6|468.8|469.74|467.94|0
1638891820000|2021-12-07 15:43:40|470.82|469.02|470.17|468.37|470.82|469.02|470.17|468.37|0
1638891830000|2021-12-07 15:43:50|470.39|468.59|470.39|468.59|470.39|468.59|470.17|468.37|0
1638891840000|2021-12-07 15:44:00|470.17|468.37|470.17|468.37|470.17|468.37|469.96|468.16|0
1638891850000|2021-12-07 15:44:10|469.96|468.16|470.39|468.59|470.39|468.59|469.96|468.16|0
1638891860000|2021-12-07 15:44:20|470.6|468.8|471.04|469.24|471.04|469.24|470.6|468.8|0
1638891870000|2021-12-07 15:44:30|470.82|469.02|470.6|468.8|471.04|469.24|470.6|468.8|0
1638891880000|2021-12-07 15:44:40|471.04|469.24|470.39|468.59|471.04|469.24|470.39|468.59|0
1638891890000|2021-12-07 15:44:50|470.6|468.8|470.82|469.02|470.82|469.02|470.6|468.8|0
1638891900000|2021-12-07 15:45:00|470.6|468.8|470.82|469.02|470.82|469.02|470.6|468.8|0
1638891910000|2021-12-07 15:45:10|470.6|468.8|471.03|469.23|471.03|469.23|470.6|468.8|0
1638891920000|2021-12-07 15:45:20|471.25|469.45|471.68|469.88|471.68|469.88|471.25|469.45|0
1638891930000|2021-12-07 15:45:30|471.47|469.67|471.47|469.67|471.47|469.67|471.47|469.67|0
1638891940000|2021-12-07 15:45:40|471.25|469.45|471.68|469.88|471.68|469.88|471.25|469.45|0
1638891950000|2021-12-07 15:45:50|471.9|470.1|471.47|469.67|471.9|470.1|471.25|469.45|0
1638891960000|2021-12-07 15:46:00|471.25|469.45|471.03|469.23|471.25|469.45|470.82|469.02|0
1638891970000|2021-12-07 15:46:10|471.25|469.45|471.47|469.67|471.47|469.67|471.25|469.45|0
1638891980000|2021-12-07 15:46:20|471.68|469.88|471.47|469.67|471.68|469.88|471.47|469.67|0
1638891990000|2021-12-07 15:46:30|471.25|469.45|471.25|469.45|471.47|469.67|471.14|469.34|0
1638892000000|2021-12-07 15:46:40|471.47|469.67|471.68|469.88|471.68|469.88|471.47|469.67|0
1638892010000|2021-12-07 15:46:50|471.47|469.67|471.47|469.67|471.47|469.67|471.25|469.45|0
1638892020000|2021-12-07 15:47:00|471.68|469.88|471.03|469.23|471.9|470.1|471.03|469.23|0
1638892030000|2021-12-07 15:47:10|471.25|469.45|471.68|469.88|471.68|469.88|471.25|469.45|0
1638892040000|2021-12-07 15:47:20|471.47|469.67|471.03|469.23|471.47|469.67|471.03|469.23|0
1638892050000|2021-12-07 15:47:30|470.6|468.8|470.17|468.37|470.6|468.8|470.17|468.37|0
1638892060000|2021-12-07 15:47:40|469.95|468.15|469.95|468.15|470.17|468.37|469.95|468.15|0
1638892070000|2021-12-07 15:47:50|469.74|467.94|470.39|468.59|470.6|468.8|469.74|467.94|0
1638892080000|2021-12-07 15:48:00|469.74|467.94|469.52|467.72|469.95|468.15|469.52|467.72|0
1638892090000|2021-12-07 15:48:10|469.31|467.51|469.52|467.72|469.52|467.72|469.31|467.51|0
1638892100000|2021-12-07 15:48:20|469.41|467.61|469.52|467.72|469.52|467.72|469.41|467.61|0
1638892110000|2021-12-07 15:48:30|469.74|467.94|469.74|467.94|469.74|467.94|469.52|467.72|0
1638892120000|2021-12-07 15:48:40|470.17|468.37|469.74|467.94|470.17|468.37|469.74|467.94|0
1638892130000|2021-12-07 15:48:50|469.95|468.15|470.38|468.58|470.38|468.58|469.95|468.15|0
1638892140000|2021-12-07 15:49:00|470.6|468.8|470.6|468.8|470.82|469.02|470.6|468.8|0
1638892150000|2021-12-07 15:49:10|470.38|468.58|470.38|468.58|470.6|468.8|470.38|468.58|0
1638892160000|2021-12-07 15:49:20|470.49|468.69|471.03|469.23|471.03|469.23|470.49|468.69|0
1638892170000|2021-12-07 15:49:30|470.82|469.02|470.38|468.58|470.82|469.02|470.38|468.58|0
1638892180000|2021-12-07 15:49:40|470.17|468.37|470.6|468.8|470.6|468.8|470.17|468.37|0
1638892190000|2021-12-07 15:49:50|470.82|469.02|470.82|469.02|470.82|469.02|470.82|469.02|0
1638892200000|2021-12-07 15:50:00|471.03|469.23|471.46|469.66|471.46|469.66|471.03|469.23|0
1638892210000|2021-12-07 15:50:10|471.25|469.45|471.68|469.88|471.68|469.88|471.25|469.45|0
1638892220000|2021-12-07 15:50:20|471.89|470.09|471.89|470.09|471.89|470.09|471.89|470.09|0
1638892230000|2021-12-07 15:50:30|471.68|469.88|471.68|469.88|471.68|469.88|471.68|469.88|0
1638892240000|2021-12-07 15:50:40|471.78|469.98|471.68|469.88|471.78|469.98|471.68|469.88|0
1638892280000|2021-12-07 15:51:20|471.89|470.09|471.68|469.88|471.89|470.09|471.68|469.88|0
1638892290000|2021-12-07 15:51:30|471.46|469.66|470.81|469.01|471.46|469.66|470.81|469.01|0
1638892300000|2021-12-07 15:51:40|470.6|468.8|470.38|468.58|470.81|469.01|470.38|468.58|0
1638892310000|2021-12-07 15:51:50|470.17|468.37|470.17|468.37|470.38|468.58|470.17|468.37|0
1638892320000|2021-12-07 15:52:00|470.38|468.58|470.49|468.69|470.49|468.69|470.38|468.58|0
1638892330000|2021-12-07 15:52:10|470.38|468.58|470.38|468.58|470.38|468.58|470.17|468.37|0
1638892340000|2021-12-07 15:52:20|470.6|468.8|471.68|469.88|471.68|469.88|470.6|468.8|0
1638892350000|2021-12-07 15:52:30|471.46|469.66|471.68|469.88|471.68|469.88|471.46|469.66|0
1638892360000|2021-12-07 15:52:40|471.56|469.76|471.68|469.88|471.68|469.88|471.56|469.76|0
1638892370000|2021-12-07 15:52:50|471.89|470.09|471.89|470.09|471.89|470.09|471.89|470.09|0
1638892380000|2021-12-07 15:53:00|472.33|470.53|472.76|470.96|472.97|471.17|472.33|470.53|0
1638892390000|2021-12-07 15:53:10|472.97|471.17|473.84|472.04|473.84|472.04|472.97|471.17|0
1638892400000|2021-12-07 15:53:20|473.41|471.61|472.54|470.74|473.41|471.61|472.54|470.74|0
1638892410000|2021-12-07 15:53:30|472.32|470.52|471.89|470.09|472.32|470.52|471.89|470.09|0
1638892420000|2021-12-07 15:53:40|471.46|469.66|471.89|470.09|471.89|470.09|471.46|469.66|0
1638892430000|2021-12-07 15:53:50|471.46|469.66|471.46|469.66|471.68|469.88|471.46|469.66|0
1638892440000|2021-12-07 15:54:00|471.68|469.88|471.24|469.44|471.68|469.88|471.03|469.23|0
1638892450000|2021-12-07 15:54:10|471.46|469.66|471.68|469.88|471.68|469.88|471.46|469.66|0
1638892460000|2021-12-07 15:54:20|471.46|469.66|471.46|469.66|471.46|469.66|471.46|469.66|0
1638892470000|2021-12-07 15:54:30|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638892480000|2021-12-07 15:54:40|471.35|469.55|471.03|469.23|471.35|469.55|471.03|469.23|0
1638892490000|2021-12-07 15:54:50|471.46|469.66|471.46|469.66|471.46|469.66|471.46|469.66|0
1638892500000|2021-12-07 15:55:00|471.68|469.88|471.24|469.44|471.68|469.88|471.24|469.44|0
1638892510000|2021-12-07 15:55:10|471.03|469.23|471.03|469.23|471.03|469.23|470.81|469.01|0
1638892520000|2021-12-07 15:55:20|471.24|469.44|470.81|469.01|471.24|469.44|470.38|468.58|0
1638892530000|2021-12-07 15:55:30|470.6|468.8|470.38|468.58|470.6|468.8|470.38|468.58|0
1638892540000|2021-12-07 15:55:40|470.6|468.8|470.81|469.01|470.81|469.01|470.6|468.8|0
1638892550000|2021-12-07 15:55:50|470.6|468.8|470.38|468.58|470.6|468.8|470.16|468.36|0
1638892560000|2021-12-07 15:56:00|470.59|468.79|470.38|468.58|471.03|469.23|470.38|468.58|0
1638892570000|2021-12-07 15:56:10|470.59|468.79|470.81|469.01|471.03|469.23|470.59|468.79|0
1638892580000|2021-12-07 15:56:20|470.59|468.79|470.59|468.79|470.59|468.79|470.38|468.58|0
1638892590000|2021-12-07 15:56:30|470.38|468.58|470.16|468.36|470.59|468.79|470.16|468.36|0
1638892600000|2021-12-07 15:56:40|471.03|469.23|471.24|469.44|471.24|469.44|471.03|469.23|0
1638892610000|2021-12-07 15:56:50|471.03|469.23|470.81|469.01|471.24|469.44|470.81|469.01|0
1638892620000|2021-12-07 15:57:00|471.24|469.44|471.46|469.66|471.46|469.66|471.24|469.44|0
1638892630000|2021-12-07 15:57:10|471.67|469.87|471.67|469.87|471.89|470.09|471.67|469.87|0
1638892640000|2021-12-07 15:57:20|471.89|470.09|471.67|469.87|471.89|470.09|471.46|469.66|0
1638892650000|2021-12-07 15:57:30|472.32|470.52|472.11|470.31|472.32|470.52|472.11|470.31|0
1638892660000|2021-12-07 15:57:40|471.89|470.09|471.67|469.87|471.89|470.09|471.67|469.87|0
1638892670000|2021-12-07 15:57:50|471.46|469.66|471.89|470.09|471.89|470.09|471.46|469.66|0
1638892680000|2021-12-07 15:58:00|471.67|469.87|471.89|470.09|471.89|470.09|471.67|469.87|0
1638892690000|2021-12-07 15:58:10|471.67|469.87|471.46|469.66|471.89|470.09|471.46|469.66|0
1638892700000|2021-12-07 15:58:20|471.89|470.09|471.67|469.87|471.89|470.09|471.67|469.87|0
1638892710000|2021-12-07 15:58:30|471.89|470.09|472.1|470.3|472.1|470.3|471.67|469.87|0
1638892720000|2021-12-07 15:58:40|472.32|470.52|472.32|470.52|472.32|470.52|472.1|470.3|0
1638892730000|2021-12-07 15:58:50|472.1|470.3|471.67|469.87|472.1|470.3|471.67|469.87|0
1638892740000|2021-12-07 15:59:00|471.89|470.09|471.46|469.66|471.89|470.09|471.46|469.66|0
1638892750000|2021-12-07 15:59:10|471.89|470.09|471.24|469.44|471.89|470.09|471.24|469.44|0
1638892760000|2021-12-07 15:59:20|470.81|469.01|470.81|469.01|470.81|469.01|470.59|468.79|0
1638892770000|2021-12-07 15:59:30|471.46|469.66|471.24|469.44|471.46|469.66|471.24|469.44|0
1638892780000|2021-12-07 15:59:40|471.46|469.66|471.46|469.66|471.67|469.87|471.46|469.66|0
1638892790000|2021-12-07 15:59:50|471.67|469.87|471.78|469.98|471.78|469.98|471.46|469.66|0
1638892800000|2021-12-07 16:00:00|471.89|470.09|472.1|470.3|472.32|470.52|471.89|470.09|0
1638892810000|2021-12-07 16:00:10|472.54|470.74|472.54|470.74|472.54|470.74|472.32|470.52|0
1638892820000|2021-12-07 16:00:20|472.75|470.95|472.97|471.17|472.97|471.17|472.75|470.95|0
1638892840000|2021-12-07 16:00:40|473.18|471.38|473.4|471.6|473.4|471.6|473.18|471.38|0
1638892850000|2021-12-07 16:00:50|472.97|471.17|473.83|472.03|473.83|472.03|472.97|471.17|0
1638892860000|2021-12-07 16:01:00|473.62|471.82|473.83|472.03|473.83|472.03|473.62|471.82|0
1638892870000|2021-12-07 16:01:10|473.62|471.82|474.05|472.25|474.05|472.25|473.62|471.82|0
1638892880000|2021-12-07 16:01:20|474.27|472.47|474.05|472.25|474.27|472.47|474.05|472.25|0
1638892890000|2021-12-07 16:01:30|474.27|472.47|474.27|472.47|474.48|472.68|474.27|472.47|0
1638892900000|2021-12-07 16:01:40|475.13|473.33|474.7|472.9|475.13|473.33|474.7|472.9|0
1638892910000|2021-12-07 16:01:50|474.91|473.11|474.7|472.9|474.91|473.11|474.7|472.9|0
1638892920000|2021-12-07 16:02:00|474.91|473.11|474.91|473.11|475.13|473.33|474.91|473.11|0
1638892930000|2021-12-07 16:02:10|475.13|473.33|474.91|473.11|475.13|473.33|474.91|473.11|0
1638892940000|2021-12-07 16:02:20|474.7|472.9|474.91|473.11|474.91|473.11|474.7|472.9|0
1638892950000|2021-12-07 16:02:30|474.7|472.9|474.48|472.68|474.7|472.9|474.26|472.46|0
1638892960000|2021-12-07 16:02:40|473.83|472.03|473.62|471.82|473.83|472.03|473.62|471.82|0
1638892970000|2021-12-07 16:02:50|473.83|472.03|473.4|471.6|473.83|472.03|473.18|471.38|0
1638892980000|2021-12-07 16:03:00|473.62|471.82|473.83|472.03|474.05|472.25|473.62|471.82|0
1638892990000|2021-12-07 16:03:10|474.05|472.25|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893000000|2021-12-07 16:03:20|474.48|472.68|474.05|472.25|474.48|472.68|474.05|472.25|0
1638893010000|2021-12-07 16:03:30|473.61|471.81|473.18|471.38|473.61|471.81|473.18|471.38|0
1638893020000|2021-12-07 16:03:40|473.4|471.6|474.05|472.25|474.26|472.46|473.4|471.6|0
1638893030000|2021-12-07 16:03:50|474.26|472.46|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893040000|2021-12-07 16:04:00|474.05|472.25|474.05|472.25|474.05|472.25|473.83|472.03|0
1638893050000|2021-12-07 16:04:10|473.83|472.03|474.48|472.68|474.7|472.9|473.83|472.03|0
1638893060000|2021-12-07 16:04:20|474.26|472.46|474.05|472.25|474.26|472.46|474.05|472.25|0
1638893070000|2021-12-07 16:04:30|474.26|472.46|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893080000|2021-12-07 16:04:40|474.05|472.25|474.7|472.9|474.7|472.9|474.05|472.25|0
1638893090000|2021-12-07 16:04:50|474.48|472.68|474.26|472.46|474.48|472.68|474.26|472.46|0
1638893100000|2021-12-07 16:05:00|474.48|472.68|473.83|472.03|474.48|472.68|473.83|472.03|0
1638893110000|2021-12-07 16:05:10|474.26|472.46|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893120000|2021-12-07 16:05:20|474.37|472.57|474.26|472.46|474.37|472.57|473.83|472.03|0
1638893130000|2021-12-07 16:05:30|474.48|472.68|474.48|472.68|474.48|472.68|474.48|472.68|0
1638893140000|2021-12-07 16:05:40|474.26|472.46|474.7|472.9|474.7|472.9|474.26|472.46|0
1638893150000|2021-12-07 16:05:50|474.91|473.11|474.7|472.9|474.91|473.11|474.7|472.9|0
1638893160000|2021-12-07 16:06:00|474.91|473.11|474.26|472.46|474.91|473.11|474.26|472.46|0
1638893170000|2021-12-07 16:06:10|474.05|472.25|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893180000|2021-12-07 16:06:20|474.05|472.25|474.26|472.46|474.26|472.46|474.05|472.25|0
1638893190000|2021-12-07 16:06:30|474.48|472.68|474.48|472.68|474.48|472.68|474.48|472.68|0
1638893200000|2021-12-07 16:06:40|474.69|472.89|474.05|472.25|474.69|472.89|474.05|472.25|0
1638893210000|2021-12-07 16:06:50|473.83|472.03|473.83|472.03|473.83|472.03|473.61|471.81|0
1638893220000|2021-12-07 16:07:00|473.61|471.81|474.05|472.25|474.05|472.25|473.61|471.81|0
1638893230000|2021-12-07 16:07:10|474.04|472.24|473.83|472.03|474.04|472.24|473.83|472.03|0
1638893240000|2021-12-07 16:07:20|473.61|471.81|473.61|471.81|473.61|471.81|473.61|471.81|0
1638893250000|2021-12-07 16:07:30|473.4|471.6|473.61|471.81|473.61|471.81|473.4|471.6|0
1638893270000|2021-12-07 16:07:50|473.83|472.03|473.61|471.81|473.83|472.03|473.61|471.81|0
1638893280000|2021-12-07 16:08:00|473.4|471.6|474.04|472.24|474.04|472.24|473.4|471.6|0
1638893290000|2021-12-07 16:08:10|473.83|472.03|473.83|472.03|473.83|472.03|473.83|472.03|0
1638893300000|2021-12-07 16:08:20|473.61|471.81|474.04|472.24|474.04|472.24|473.61|471.81|0
1638893310000|2021-12-07 16:08:30|473.83|472.03|474.04|472.24|474.04|472.24|473.83|472.03|0
1638893320000|2021-12-07 16:08:40|473.83|472.03|473.61|471.81|473.83|472.03|473.61|471.81|0
1638893330000|2021-12-07 16:08:50|473.83|472.03|474.04|472.24|474.04|472.24|473.83|472.03|0
1638893340000|2021-12-07 16:09:00|474.26|472.46|474.26|472.46|474.26|472.46|474.26|472.46|0
1638893370000|2021-12-07 16:09:30|474.04|472.24|474.26|472.46|474.26|472.46|474.04|472.24|0
1638893380000|2021-12-07 16:09:40|474.04|472.24|473.83|472.03|474.04|472.24|473.83|472.03|0
1638893390000|2021-12-07 16:09:50|474.04|472.24|474.48|472.68|474.48|472.68|474.04|472.24|0
1638893400000|2021-12-07 16:10:00|474.69|472.89|474.69|472.89|474.69|472.89|474.69|472.89|0
1638893410000|2021-12-07 16:10:10|474.48|472.68|474.26|472.46|474.48|472.68|474.26|472.46|0
1638893420000|2021-12-07 16:10:20|473.83|472.03|472.74|470.94|473.83|472.03|472.53|470.73|0
1638893430000|2021-12-07 16:10:30|472.31|470.51|472.53|470.73|472.53|470.73|472.31|470.51|0
1638893440000|2021-12-07 16:10:40|472.31|470.51|472.74|470.94|472.74|470.94|472.31|470.51|0
1638893450000|2021-12-07 16:10:50|472.53|470.73|472.53|470.73|472.74|470.94|472.53|470.73|0
1638893460000|2021-12-07 16:11:00|472.74|470.94|472.53|470.73|472.74|470.94|472.53|470.73|0
1638893470000|2021-12-07 16:11:10|471.88|470.08|471.45|469.65|471.88|470.08|471.45|469.65|0
1638893480000|2021-12-07 16:11:20|471.66|469.86|471.23|469.43|471.66|469.86|471.23|469.43|0
1638893490000|2021-12-07 16:11:30|471.45|469.65|471.23|469.43|471.45|469.65|471.02|469.22|0
1638893500000|2021-12-07 16:11:40|471.02|469.22|471.23|469.43|471.33|469.53|471.02|469.22|0
1638893510000|2021-12-07 16:11:50|471.02|469.22|470.8|469|471.02|469.22|470.8|469|0
1638893520000|2021-12-07 16:12:00|471.66|469.86|471.88|470.08|472.1|470.3|471.66|469.86|0
1638893530000|2021-12-07 16:12:10|471.45|469.65|471.01|469.21|471.45|469.65|471.01|469.21|0
1638893540000|2021-12-07 16:12:20|470.58|468.78|470.8|469|470.8|469|470.58|468.78|0
1638893550000|2021-12-07 16:12:30|470.58|468.78|470.58|468.78|470.58|468.78|470.37|468.57|0
1638893560000|2021-12-07 16:12:40|471.01|469.21|470.8|469|471.01|469.21|470.8|469|0
1638893570000|2021-12-07 16:12:50|471.01|469.21|471.01|469.21|471.01|469.21|470.8|469|0
1638893580000|2021-12-07 16:13:00|471.23|469.43|471.23|469.43|471.45|469.65|471.23|469.43|0
1638893590000|2021-12-07 16:13:10|470.8|469|470.58|468.78|471.01|469.21|470.58|468.78|0
1638893600000|2021-12-07 16:13:20|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1638893610000|2021-12-07 16:13:30|470.15|468.35|470.37|468.57|470.37|468.57|470.15|468.35|0
1638893620000|2021-12-07 16:13:40|470.58|468.78|470.37|468.57|470.58|468.78|470.37|468.57|0
1638893630000|2021-12-07 16:13:50|470.15|468.35|469.93|468.13|470.15|468.35|469.72|467.92|0
1638893640000|2021-12-07 16:14:00|469.72|467.92|469.72|467.92|469.93|468.13|469.5|467.7|0
1638893650000|2021-12-07 16:14:10|469.5|467.7|469.5|467.7|469.72|467.92|469.5|467.7|0
1638893660000|2021-12-07 16:14:20|469.29|467.49|469.07|467.27|469.29|467.49|469.07|467.27|0
1638893680000|2021-12-07 16:14:40|469.29|467.49|469.07|467.27|469.29|467.49|469.07|467.27|0
1638893690000|2021-12-07 16:14:50|469.29|467.49|469.29|467.49|469.29|467.49|469.29|467.49|0
1638893700000|2021-12-07 16:15:00|469.07|467.27|469.29|467.49|469.29|467.49|469.07|467.27|0
1638893710000|2021-12-07 16:15:10|469.07|467.27|469.07|467.27|469.07|467.27|468.85|467.05|0
1638893720000|2021-12-07 16:15:20|469.29|467.49|470.15|468.35|470.36|468.56|469.29|467.49|0
1638893730000|2021-12-07 16:15:30|470.36|468.56|469.5|467.7|470.36|468.56|469.5|467.7|0
1638893740000|2021-12-07 16:15:40|469.72|467.92|470.15|468.35|470.36|468.56|469.72|467.92|0
1638893750000|2021-12-07 16:15:50|469.93|468.13|469.72|467.92|469.93|468.13|469.5|467.7|0
1638893760000|2021-12-07 16:16:00|469.07|467.27|468.85|467.05|469.07|467.27|468.85|467.05|0
1638893770000|2021-12-07 16:16:10|468.64|466.84|468.85|467.05|468.85|467.05|468.64|466.84|0
1638893780000|2021-12-07 16:16:20|469.29|467.49|468.85|467.05|469.29|467.49|468.85|467.05|0
1638893790000|2021-12-07 16:16:30|468.64|466.84|469.07|467.27|469.07|467.27|468.64|466.84|0
1638893800000|2021-12-07 16:16:40|468.64|466.84|468.53|466.73|468.64|466.84|468.42|466.62|0
1638893810000|2021-12-07 16:16:50|468.85|467.05|469.5|467.7|469.5|467.7|468.85|467.05|0
1638893820000|2021-12-07 16:17:00|469.72|467.92|469.93|468.13|469.93|468.13|469.5|467.7|0
1638893830000|2021-12-07 16:17:10|469.72|467.92|469.72|467.92|469.72|467.92|469.72|467.92|0
1638893840000|2021-12-07 16:17:20|470.15|468.35|469.5|467.7|470.15|468.35|469.5|467.7|0
1638893850000|2021-12-07 16:17:30|469.28|467.48|469.6|467.8|469.72|467.92|469.28|467.48|0
1638893860000|2021-12-07 16:17:40|469.5|467.7|470.36|468.56|470.36|468.56|469.5|467.7|0
1638893870000|2021-12-07 16:17:50|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638893880000|2021-12-07 16:18:00|470.79|468.99|470.36|468.56|470.79|468.99|470.36|468.56|0
1638893890000|2021-12-07 16:18:10|470.58|468.78|470.36|468.56|470.58|468.78|470.36|468.56|0
1638893900000|2021-12-07 16:18:20|470.58|468.78|470.15|468.35|470.58|468.78|470.15|468.35|0
1638893910000|2021-12-07 16:18:30|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1638893920000|2021-12-07 16:18:40|470.58|468.78|470.47|468.67|470.58|468.78|470.36|468.56|0
1638893930000|2021-12-07 16:18:50|470.36|468.56|470.36|468.56|470.36|468.56|469.93|468.13|0
1638893940000|2021-12-07 16:19:00|471.01|469.21|471.44|469.64|471.44|469.64|471.01|469.21|0
1638893950000|2021-12-07 16:19:10|471.23|469.43|471.23|469.43|471.23|469.43|471.23|469.43|0
1638893960000|2021-12-07 16:19:20|470.9|469.1|470.58|468.78|470.9|469.1|470.58|468.78|0
1638893970000|2021-12-07 16:19:30|470.79|468.99|470.79|468.99|471.01|469.21|470.79|468.99|0
1638893980000|2021-12-07 16:19:40|471.01|469.21|471.23|469.43|471.23|469.43|470.79|468.99|0
1638893990000|2021-12-07 16:19:50|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638894000000|2021-12-07 16:20:00|471.01|469.21|470.36|468.56|471.01|469.21|470.15|468.35|0
1638894010000|2021-12-07 16:20:10|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638894020000|2021-12-07 16:20:20|470.15|468.35|470.15|468.35|470.36|468.56|470.15|468.35|0
1638894030000|2021-12-07 16:20:30|470.36|468.56|470.79|468.99|470.79|468.99|470.36|468.56|0
1638894040000|2021-12-07 16:20:40|470.36|468.56|471.22|469.42|471.22|469.42|470.36|468.56|0
1638894050000|2021-12-07 16:20:50|471.11|469.31|471.01|469.21|471.22|469.42|471.01|469.21|0
1638894060000|2021-12-07 16:21:00|470.79|468.99|470.58|468.78|470.79|468.99|470.36|468.56|0
1638894070000|2021-12-07 16:21:10|470.79|468.99|470.79|468.99|471.01|469.21|470.79|468.99|0
1638894080000|2021-12-07 16:21:20|470.58|468.78|470.58|468.78|470.58|468.78|470.36|468.56|0
1638894090000|2021-12-07 16:21:30|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1638894100000|2021-12-07 16:21:40|470.79|468.99|470.58|468.78|470.79|468.99|470.58|468.78|0
1638894110000|2021-12-07 16:21:50|470.79|468.99|471.01|469.21|471.22|469.42|470.79|468.99|0
1638894120000|2021-12-07 16:22:00|470.79|468.99|471.22|469.42|471.22|469.42|470.79|468.99|0
1638894130000|2021-12-07 16:22:10|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638894140000|2021-12-07 16:22:20|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638894150000|2021-12-07 16:22:30|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638894160000|2021-12-07 16:22:40|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1638894170000|2021-12-07 16:22:50|470.36|468.56|470.14|468.34|470.36|468.56|470.14|468.34|0
1638894180000|2021-12-07 16:23:00|469.93|468.13|469.71|467.91|470.36|468.56|469.71|467.91|0
1638894190000|2021-12-07 16:23:10|469.28|467.48|469.5|467.7|469.5|467.7|469.28|467.48|0
1638894200000|2021-12-07 16:23:20|469.71|467.91|469.5|467.7|469.71|467.91|469.5|467.7|0
1638894210000|2021-12-07 16:23:30|469.28|467.48|469.28|467.48|469.5|467.7|469.28|467.48|0
1638894220000|2021-12-07 16:23:40|469.06|467.26|469.28|467.48|469.28|467.48|469.06|467.26|0
1638894230000|2021-12-07 16:23:50|469.06|467.26|469.06|467.26|469.28|467.48|469.06|467.26|0
1638894240000|2021-12-07 16:24:00|469.28|467.48|469.28|467.48|469.49|467.69|469.28|467.48|0
1638894250000|2021-12-07 16:24:10|469.49|467.69|468.63|466.83|469.49|467.69|468.63|466.83|0
1638894270000|2021-12-07 16:24:30|468.42|466.62|468.42|466.62|468.42|466.62|468.2|466.4|0
1638894280000|2021-12-07 16:24:40|468.85|467.05|469.06|467.26|469.06|467.26|468.85|467.05|0
1638894290000|2021-12-07 16:24:50|469.28|467.48|469.28|467.48|469.28|467.48|469.28|467.48|0
1638894300000|2021-12-07 16:25:00|469.06|467.26|469.93|468.13|469.93|468.13|469.06|467.26|0
1638894310000|2021-12-07 16:25:10|469.6|467.8|470.14|468.34|470.14|468.34|469.6|467.8|0
1638894320000|2021-12-07 16:25:20|470.36|468.56|469.28|467.48|470.57|468.77|468.42|466.62|0
1638894330000|2021-12-07 16:25:30|469.49|467.69|469.49|467.69|469.71|467.91|469.06|467.26|0
1638894340000|2021-12-07 16:25:40|469.71|467.91|469.49|467.69|469.71|467.91|469.49|467.69|0
1638894350000|2021-12-07 16:25:50|469.28|467.48|469.28|467.48|469.28|467.48|469.28|467.48|0
1638894360000|2021-12-07 16:26:00|469.49|467.69|469.06|467.26|469.49|467.69|469.06|467.26|0
1638894370000|2021-12-07 16:26:10|469.28|467.48|469.49|467.69|469.49|467.69|469.06|467.26|0
1638894380000|2021-12-07 16:26:20|469.28|467.48|469.28|467.48|469.49|467.69|469.28|467.48|0
1638894390000|2021-12-07 16:26:30|469.06|467.26|469.28|467.48|469.28|467.48|469.06|467.26|0
1638894400000|2021-12-07 16:26:40|469.49|467.69|469.71|467.91|469.71|467.91|469.49|467.69|0
1638894410000|2021-12-07 16:26:50|469.92|468.12|469.92|468.12|469.92|468.12|469.92|468.12|0
1638894420000|2021-12-07 16:27:00|470.14|468.34|469.49|467.69|470.14|468.34|469.49|467.69|0
1638894430000|2021-12-07 16:27:10|470.14|468.34|469.71|467.91|470.14|468.34|469.71|467.91|0
1638894440000|2021-12-07 16:27:20|469.49|467.69|469.71|467.91|469.71|467.91|469.49|467.69|0
1638894450000|2021-12-07 16:27:30|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1638894460000|2021-12-07 16:27:40|469.71|467.91|469.71|467.91|469.71|467.91|469.71|467.91|0
1638894470000|2021-12-07 16:27:50|469.49|467.69|469.49|467.69|469.92|468.12|469.49|467.69|0
1638894480000|2021-12-07 16:28:00|469.28|467.48|469.49|467.69|469.71|467.91|469.28|467.48|0
1638894490000|2021-12-07 16:28:10|469.92|468.12|469.71|467.91|469.92|468.12|469.71|467.91|0
1638894500000|2021-12-07 16:28:20|469.92|468.12|470.14|468.34|470.36|468.56|469.92|468.12|0
1638894510000|2021-12-07 16:28:30|469.92|468.12|470.03|468.23|470.03|468.23|469.92|468.12|0
1638894520000|2021-12-07 16:28:40|469.92|468.12|469.92|468.12|470.14|468.34|469.92|468.12|0
1638894530000|2021-12-07 16:28:50|470.14|468.34|469.71|467.91|470.14|468.34|469.71|467.91|0
1638894540000|2021-12-07 16:29:00|469.92|468.12|469.92|468.12|469.92|468.12|469.71|467.91|0
1638894550000|2021-12-07 16:29:10|470.14|468.34|470.35|468.55|470.35|468.55|470.14|468.34|0
1638894560000|2021-12-07 16:29:20|470.14|468.34|469.28|467.48|470.14|468.34|469.28|467.48|0
1638894580000|2021-12-07 16:29:40|469.49|467.69|469.92|468.12|469.92|468.12|469.49|467.69|0
1638894590000|2021-12-07 16:29:50|470.14|468.34|470.35|468.55|470.35|468.55|469.92|468.12|0
1638894600000|2021-12-07 16:30:00|470.14|468.34|470.57|468.77|470.57|468.77|470.14|468.34|0
1638894610000|2021-12-07 16:30:10|470.79|468.99|470.79|468.99|470.79|468.99|470.79|468.99|0
1638894620000|2021-12-07 16:30:20|468.41|466.61|468.2|466.4|468.63|466.83|468.2|466.4|0
1638894630000|2021-12-07 16:30:30|467.98|466.18|468.84|467.04|468.84|467.04|467.98|466.18|0
1638894640000|2021-12-07 16:30:40|469.06|467.26|469.49|467.69|469.49|467.69|469.06|467.26|0
1638894650000|2021-12-07 16:30:50|469.71|467.91|469.92|468.12|469.92|468.12|469.71|467.91|0
1638894660000|2021-12-07 16:31:00|469.71|467.91|469.49|467.69|469.71|467.91|469.49|467.69|0
1638894670000|2021-12-07 16:31:10|469.27|467.47|469.27|467.47|469.27|467.47|469.06|467.26|0
1638894680000|2021-12-07 16:31:20|469.49|467.69|468.2|466.4|469.49|467.69|468.2|466.4|0
1638894690000|2021-12-07 16:31:30|468.41|466.61|468.63|466.83|468.63|466.83|468.41|466.61|0
1638894700000|2021-12-07 16:31:40|468.41|466.61|468.41|466.61|468.41|466.61|468.41|466.61|0
1638894710000|2021-12-07 16:31:50|468.63|466.83|468.41|466.61|468.84|467.04|468.41|466.61|0
1638894720000|2021-12-07 16:32:00|468.63|466.83|468.2|466.4|468.63|466.83|468.2|466.4|0
1638894730000|2021-12-07 16:32:10|468.41|466.61|468.41|466.61|468.41|466.61|468.41|466.61|0
1638894740000|2021-12-07 16:32:20|468.84|467.04|469.06|467.26|469.27|467.47|468.84|467.04|0
1638894750000|2021-12-07 16:32:30|469.27|467.47|469.27|467.47|469.27|467.47|469.06|467.26|0
1638894760000|2021-12-07 16:32:40|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1638894770000|2021-12-07 16:32:50|469.27|467.47|469.49|467.69|469.49|467.69|469.27|467.47|0
1638894780000|2021-12-07 16:33:00|469.7|467.9|469.27|467.47|469.7|467.9|469.27|467.47|0
1638894790000|2021-12-07 16:33:10|469.49|467.69|469.27|467.47|469.49|467.69|469.27|467.47|0
1638894800000|2021-12-07 16:33:20|469.49|467.69|469.7|467.9|469.7|467.9|469.49|467.69|0
1638894810000|2021-12-07 16:33:30|469.81|468.01|469.92|468.12|469.92|468.12|469.81|468.01|0
1638894820000|2021-12-07 16:33:40|469.7|467.9|469.49|467.69|469.7|467.9|469.49|467.69|0
1638894830000|2021-12-07 16:33:50|469.7|467.9|469.92|468.12|469.92|468.12|469.7|467.9|0
1638894840000|2021-12-07 16:34:00|470.13|468.33|469.92|468.12|470.13|468.33|469.92|468.12|0
1638894850000|2021-12-07 16:34:10|470.13|468.33|470.57|468.77|470.57|468.77|470.13|468.33|0
1638894860000|2021-12-07 16:34:20|471|469.2|471.21|469.41|471.21|469.41|470.78|468.98|0
1638894870000|2021-12-07 16:34:30|471.43|469.63|471.43|469.63|471.65|469.85|471.43|469.63|0
1638894880000|2021-12-07 16:34:40|471.21|469.41|471.21|469.41|471.21|469.41|471.21|469.41|0
1638894890000|2021-12-07 16:34:50|471|469.2|471|469.2|471.21|469.41|470.78|468.98|0
1638894900000|2021-12-07 16:35:00|470.78|468.98|470.57|468.77|470.78|468.98|470.35|468.55|0
1638894910000|2021-12-07 16:35:10|470.78|468.98|471|469.2|471|469.2|470.78|468.98|0
1638894920000|2021-12-07 16:35:20|471.21|469.41|471|469.2|471.21|469.41|471|469.2|0
1638894930000|2021-12-07 16:35:30|471.21|469.41|471.43|469.63|471.43|469.63|471.21|469.41|0
1638894940000|2021-12-07 16:35:40|471.21|469.41|471|469.2|471.21|469.41|471|469.2|0
1638894950000|2021-12-07 16:35:50|471.21|469.41|471.43|469.63|471.43|469.63|471.21|469.41|0
1638894960000|2021-12-07 16:36:00|471.21|469.41|471.43|469.63|471.43|469.63|471.21|469.41|0
1638894970000|2021-12-07 16:36:10|471.65|469.85|471.65|469.85|471.65|469.85|471.43|469.63|0
1638894980000|2021-12-07 16:36:20|471.64|469.84|471.64|469.84|471.64|469.84|471.64|469.84|0
1638894990000|2021-12-07 16:36:30|471.43|469.63|471.43|469.63|471.43|469.63|471.21|469.41|0
1638895000000|2021-12-07 16:36:40|471.53|469.73|471.64|469.84|471.64|469.84|471.53|469.73|0
1638895010000|2021-12-07 16:36:50|471.86|470.06|472.29|470.49|472.29|470.49|471.86|470.06|0
1638895020000|2021-12-07 16:37:00|472.51|470.71|472.08|470.28|472.51|470.71|472.08|470.28|0
1638895030000|2021-12-07 16:37:10|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638895040000|2021-12-07 16:37:20|472.08|470.28|472.51|470.71|472.51|470.71|472.08|470.28|0
1638895050000|2021-12-07 16:37:30|472.72|470.92|472.51|470.71|472.72|470.92|472.29|470.49|0
1638895060000|2021-12-07 16:37:40|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638895070000|2021-12-07 16:37:50|472.72|470.92|472.72|470.92|472.72|470.92|472.72|470.92|0
1638895080000|2021-12-07 16:38:00|472.51|470.71|472.29|470.49|472.51|470.71|472.29|470.49|0
1638895090000|2021-12-07 16:38:10|472.08|470.28|472.08|470.28|472.29|470.49|472.08|470.28|0
1638895100000|2021-12-07 16:38:20|471.86|470.06|471.86|470.06|471.86|470.06|471.86|470.06|0
1638895110000|2021-12-07 16:38:30|472.08|470.28|472.08|470.28|472.51|470.71|472.08|470.28|0
1638895120000|2021-12-07 16:38:40|471.86|470.06|471.64|469.84|471.86|470.06|471.64|469.84|0
1638895130000|2021-12-07 16:38:50|471.43|469.63|472.08|470.28|472.08|470.28|471.43|469.63|0
1638895140000|2021-12-07 16:39:00|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638895150000|2021-12-07 16:39:10|472.08|470.28|472.51|470.71|472.51|470.71|472.08|470.28|0
1638895160000|2021-12-07 16:39:20|472.29|470.49|472.07|470.27|472.29|470.49|471.86|470.06|0
1638895170000|2021-12-07 16:39:30|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638895180000|2021-12-07 16:39:40|472.07|470.27|472.07|470.27|472.07|470.27|472.07|470.27|0
1638895190000|2021-12-07 16:39:50|471.86|470.06|472.07|470.27|472.07|470.27|471.86|470.06|0
1638895200000|2021-12-07 16:40:00|472.29|470.49|471.75|469.95|472.29|470.49|471.43|469.63|0
1638895210000|2021-12-07 16:40:10|471.43|469.63|472.07|470.27|472.07|470.27|471.43|469.63|0
1638895220000|2021-12-07 16:40:20|471.86|470.06|472.18|470.38|472.29|470.49|471.86|470.06|0
1638895230000|2021-12-07 16:40:30|472.29|470.49|472.51|470.71|472.51|470.71|472.29|470.49|0
1638895240000|2021-12-07 16:40:40|472.72|470.92|472.72|470.92|472.72|470.92|472.51|470.71|0
1638895250000|2021-12-07 16:40:50|472.94|471.14|472.72|470.92|472.94|471.14|472.72|470.92|0
1638895260000|2021-12-07 16:41:00|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638895270000|2021-12-07 16:41:10|472.51|470.71|472.51|470.71|472.51|470.71|472.29|470.49|0
1638895280000|2021-12-07 16:41:20|472.29|470.49|472.29|470.49|472.51|470.71|472.29|470.49|0
1638895290000|2021-12-07 16:41:30|472.51|470.71|472.29|470.49|472.51|470.71|472.29|470.49|0
1638895300000|2021-12-07 16:41:40|472.51|470.71|472.51|470.71|472.51|470.71|472.51|470.71|0
1638895310000|2021-12-07 16:41:50|472.29|470.49|472.29|470.49|472.51|470.71|472.29|470.49|0
1638895320000|2021-12-07 16:42:00|472.51|470.71|472.51|470.71|472.72|470.92|472.51|470.71|0
1638895330000|2021-12-07 16:42:10|472.72|470.92|472.51|470.71|472.72|470.92|472.51|470.71|0
1638895340000|2021-12-07 16:42:20|472.5|470.7|472.5|470.7|472.5|470.7|472.5|470.7|0
1638895350000|2021-12-07 16:42:30|472.29|470.49|472.5|470.7|472.5|470.7|472.29|470.49|0
1638895370000|2021-12-07 16:42:50|472.29|470.49|471.86|470.06|472.29|470.49|471.86|470.06|0
1638895380000|2021-12-07 16:43:00|471.42|469.62|471.42|469.62|471.64|469.84|471.42|469.62|0
1638895390000|2021-12-07 16:43:10|471.64|469.84|471.86|470.06|471.86|470.06|471.64|469.84|0
1638895400000|2021-12-07 16:43:20|472.07|470.27|470.99|469.19|472.07|470.27|470.99|469.19|0
1638895410000|2021-12-07 16:43:30|471.21|469.41|471.21|469.41|471.21|469.41|471.21|469.41|0
1638895430000|2021-12-07 16:43:50|470.99|469.19|471.21|469.41|471.21|469.41|470.99|469.19|0
1638895450000|2021-12-07 16:44:10|470.99|469.19|470.99|469.19|470.99|469.19|470.99|469.19|0
1638895460000|2021-12-07 16:44:20|470.78|468.98|470.56|468.76|470.78|468.98|470.34|468.54|0
1638895480000|2021-12-07 16:44:40|470.34|468.54|470.34|468.54|470.34|468.54|470.34|468.54|0
1638895490000|2021-12-07 16:44:50|470.56|468.76|470.77|468.97|470.77|468.97|470.56|468.76|0
1638895500000|2021-12-07 16:45:00|470.56|468.76|470.56|468.76|470.56|468.76|470.34|468.54|0
1638895510000|2021-12-07 16:45:10|470.34|468.54|470.56|468.76|470.56|468.76|470.34|468.54|0
1638895530000|2021-12-07 16:45:30|470.34|468.54|470.56|468.76|470.56|468.76|470.13|468.33|0
1638895540000|2021-12-07 16:45:40|470.77|468.97|470.77|468.97|471.21|469.41|470.77|468.97|0
1638895550000|2021-12-07 16:45:50|470.99|469.19|470.99|469.19|470.99|469.19|470.56|468.76|0
1638895560000|2021-12-07 16:46:00|470.77|468.97|470.56|468.76|470.77|468.97|470.56|468.76|0
1638895570000|2021-12-07 16:46:10|470.45|468.65|470.34|468.54|470.56|468.76|470.34|468.54|0
1638895580000|2021-12-07 16:46:20|470.56|468.76|470.13|468.33|470.56|468.76|470.13|468.33|0
1638895590000|2021-12-07 16:46:30|469.91|468.11|469.69|467.89|470.13|468.33|469.69|467.89|0
1638895600000|2021-12-07 16:46:40|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638895610000|2021-12-07 16:46:50|469.48|467.68|469.69|467.89|469.69|467.89|469.48|467.68|0
1638895620000|2021-12-07 16:47:00|469.91|468.11|469.91|468.11|469.91|468.11|469.69|467.89|0
1638895630000|2021-12-07 16:47:10|469.69|467.89|469.69|467.89|469.91|468.11|469.69|467.89|0
1638895640000|2021-12-07 16:47:20|469.48|467.68|469.69|467.89|469.69|467.89|469.48|467.68|0
1638895650000|2021-12-07 16:47:30|469.48|467.68|469.48|467.68|469.69|467.89|469.48|467.68|0
1638895660000|2021-12-07 16:47:40|469.26|467.46|469.05|467.25|469.26|467.46|469.05|467.25|0
1638895670000|2021-12-07 16:47:50|469.26|467.46|469.26|467.46|469.26|467.46|469.05|467.25|0
1638895680000|2021-12-07 16:48:00|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638895690000|2021-12-07 16:48:10|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638895700000|2021-12-07 16:48:20|469.05|467.25|469.26|467.46|469.26|467.46|469.05|467.25|0
1638895720000|2021-12-07 16:48:40|469.05|467.25|469.05|467.25|469.26|467.46|469.05|467.25|0
1638895730000|2021-12-07 16:48:50|469.26|467.46|469.26|467.46|469.26|467.46|469.05|467.25|0
1638895740000|2021-12-07 16:49:00|469.05|467.25|468.83|467.03|469.05|467.25|468.61|466.81|0
1638895750000|2021-12-07 16:49:10|468.61|466.81|468.61|466.81|468.61|466.81|468.4|466.6|0
1638895760000|2021-12-07 16:49:20|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638895770000|2021-12-07 16:49:30|468.61|466.81|468.61|466.81|468.61|466.81|468.61|466.81|0
1638895780000|2021-12-07 16:49:40|468.4|466.6|468.61|466.81|468.61|466.81|468.4|466.6|0
1638895790000|2021-12-07 16:49:50|468.4|466.6|468.61|466.81|468.61|466.81|468.4|466.6|0
1638895800000|2021-12-07 16:50:00|468.83|467.03|469.26|467.46|469.26|467.46|468.83|467.03|0
1638895810000|2021-12-07 16:50:10|469.69|467.89|469.69|467.89|469.91|468.11|469.69|467.89|0
1638895820000|2021-12-07 16:50:20|469.48|467.68|469.15|467.35|469.69|467.89|469.15|467.35|0
1638895830000|2021-12-07 16:50:30|469.04|467.24|469.26|467.46|469.48|467.68|469.04|467.24|0
1638895840000|2021-12-07 16:50:40|469.04|467.24|469.26|467.46|469.26|467.46|469.04|467.24|0
1638895850000|2021-12-07 16:50:50|469.04|467.24|469.26|467.46|469.26|467.46|469.04|467.24|0
1638895860000|2021-12-07 16:51:00|469.04|467.24|468.61|466.81|469.04|467.24|468.61|466.81|0
1638895870000|2021-12-07 16:51:10|468.83|467.03|469.26|467.46|469.26|467.46|468.83|467.03|0
1638895880000|2021-12-07 16:51:20|469.04|467.24|469.26|467.46|469.26|467.46|469.04|467.24|0
1638895890000|2021-12-07 16:51:30|469.04|467.24|469.26|467.46|469.26|467.46|469.04|467.24|0
1638895900000|2021-12-07 16:51:40|469.04|467.24|469.04|467.24|469.04|467.24|468.83|467.03|0
1638895910000|2021-12-07 16:51:50|468.83|467.03|469.04|467.24|469.04|467.24|468.83|467.03|0
1638895920000|2021-12-07 16:52:00|469.26|467.46|469.26|467.46|469.26|467.46|469.04|467.24|0
1638895930000|2021-12-07 16:52:10|469.47|467.67|469.69|467.89|469.69|467.89|469.47|467.67|0
1638895940000|2021-12-07 16:52:20|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1638895960000|2021-12-07 16:52:40|469.69|467.89|470.12|468.32|470.12|468.32|469.69|467.89|0
1638895970000|2021-12-07 16:52:50|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638895980000|2021-12-07 16:53:00|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1638895990000|2021-12-07 16:53:10|469.9|468.1|469.9|468.1|470.12|468.32|469.9|468.1|0
1638896000000|2021-12-07 16:53:20|470.12|468.32|469.9|468.1|470.12|468.32|469.79|467.99|0
1638896010000|2021-12-07 16:53:30|470.12|468.32|469.9|468.1|470.12|468.32|469.9|468.1|0
1638896020000|2021-12-07 16:53:40|470.12|468.32|470.12|468.32|470.34|468.54|470.12|468.32|0
1638896030000|2021-12-07 16:53:50|470.34|468.54|470.34|468.54|470.34|468.54|470.34|468.54|0
1638896050000|2021-12-07 16:54:10|470.12|468.32|470.12|468.32|470.12|468.32|469.9|468.1|0
1638896060000|2021-12-07 16:54:20|470.55|468.75|470.77|468.97|470.77|468.97|470.34|468.54|0
1638896070000|2021-12-07 16:54:30|470.55|468.75|470.34|468.54|470.55|468.75|470.34|468.54|0
1638896080000|2021-12-07 16:54:40|469.69|467.89|469.04|467.24|469.69|467.89|469.04|467.24|0
1638896090000|2021-12-07 16:54:50|468.83|467.03|469.26|467.46|469.26|467.46|468.83|467.03|0
1638896100000|2021-12-07 16:55:00|469.04|467.24|469.26|467.46|469.47|467.67|469.04|467.24|0
1638896110000|2021-12-07 16:55:10|469.47|467.67|469.26|467.46|469.47|467.67|469.26|467.46|0
1638896120000|2021-12-07 16:55:20|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1638896130000|2021-12-07 16:55:30|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1638896140000|2021-12-07 16:55:40|469.26|467.46|469.47|467.67|469.47|467.67|469.04|467.24|0
1638896150000|2021-12-07 16:55:50|469.26|467.46|469.26|467.46|469.26|467.46|469.04|467.24|0
1638896160000|2021-12-07 16:56:00|469.47|467.67|469.47|467.67|469.69|467.89|469.47|467.67|0
1638896170000|2021-12-07 16:56:10|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1638896180000|2021-12-07 16:56:20|469.83|468.03|469.62|467.82|469.83|468.03|469.4|467.6|0
1638896190000|2021-12-07 16:56:30|469.4|467.6|469.62|467.82|469.83|468.03|469.4|467.6|0
1638896200000|2021-12-07 16:56:40|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1638896210000|2021-12-07 16:56:50|469.62|467.82|469.4|467.6|469.62|467.82|469.4|467.6|0
1638896220000|2021-12-07 16:57:00|469.62|467.82|469.62|467.82|469.62|467.82|469.19|467.39|0
1638896230000|2021-12-07 16:57:10|469.83|468.03|469.83|468.03|469.83|468.03|469.62|467.82|0
1638896240000|2021-12-07 16:57:20|470.05|468.25|470.69|468.89|470.69|468.89|470.05|468.25|0
1638896250000|2021-12-07 16:57:30|470.48|468.68|470.48|468.68|470.48|468.68|470.48|468.68|0
1638896260000|2021-12-07 16:57:40|470.26|468.46|470.05|468.25|470.26|468.46|470.05|468.25|0
1638896270000|2021-12-07 16:57:50|470.26|468.46|469.83|468.03|470.26|468.46|469.83|468.03|0
1638896280000|2021-12-07 16:58:00|469.62|467.82|469.62|467.82|469.62|467.82|469.62|467.82|0
1638896290000|2021-12-07 16:58:10|469.83|468.03|469.83|468.03|470.05|468.25|469.83|468.03|0
1638896300000|2021-12-07 16:58:20|469.62|467.82|469.62|467.82|469.83|468.03|469.62|467.82|0
1638896310000|2021-12-07 16:58:30|469.61|467.81|469.61|467.81|469.61|467.81|469.61|467.81|0
1638896320000|2021-12-07 16:58:40|469.83|468.03|469.61|467.81|469.83|468.03|469.61|467.81|0
1638896330000|2021-12-07 16:58:50|469.83|468.03|469.61|467.81|469.83|468.03|469.61|467.81|0
1638896340000|2021-12-07 16:59:00|469.4|467.6|469.4|467.6|469.61|467.81|469.4|467.6|0
1638896360000|2021-12-07 16:59:20|469.61|467.81|469.83|468.03|469.83|468.03|469.61|467.81|0
1638896370000|2021-12-07 16:59:30|469.61|467.81|469.4|467.6|469.61|467.81|469.4|467.6|0
1638896380000|2021-12-07 16:59:40|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1638896390000|2021-12-07 16:59:50|468.97|467.17|468.97|467.17|469.18|467.38|468.97|467.17|0
1638896400000|2021-12-07 17:00:00|469.18|467.38|469.18|467.38|469.18|467.38|468.97|467.17|0
1638896410000|2021-12-07 17:00:10|469.61|467.81|469.61|467.81|469.61|467.81|469.4|467.6|0
1638896420000|2021-12-07 17:00:20|469.18|467.38|469.18|467.38|469.4|467.6|469.18|467.38|0
1638896430000|2021-12-07 17:00:30|469.4|467.6|469.61|467.81|469.61|467.81|469.4|467.6|0
1638896440000|2021-12-07 17:00:40|469.4|467.6|469.61|467.81|469.61|467.81|469.4|467.6|0
1638896450000|2021-12-07 17:00:50|469.83|468.03|469.61|467.81|469.83|468.03|469.61|467.81|0
1638896460000|2021-12-07 17:01:00|469.4|467.6|469.18|467.38|469.4|467.6|469.18|467.38|0
1638896470000|2021-12-07 17:01:10|468.97|467.17|469.18|467.38|469.18|467.38|468.97|467.17|0
1638896480000|2021-12-07 17:01:20|469.4|467.6|469.18|467.38|469.4|467.6|469.18|467.38|0
1638896490000|2021-12-07 17:01:30|468.97|467.17|469.18|467.38|469.18|467.38|468.97|467.17|0
1638896500000|2021-12-07 17:01:40|468.97|467.17|469.18|467.38|469.18|467.38|468.97|467.17|0
1638896510000|2021-12-07 17:01:50|469.4|467.6|469.83|468.03|469.83|468.03|469.4|467.6|0
1638896520000|2021-12-07 17:02:00|470.04|468.24|469.83|468.03|470.26|468.46|469.83|468.03|0
1638896530000|2021-12-07 17:02:10|470.04|468.24|469.83|468.03|470.04|468.24|469.61|467.81|0
1638896540000|2021-12-07 17:02:20|470.04|468.24|470.04|468.24|470.04|468.24|469.83|468.03|0
1638896550000|2021-12-07 17:02:30|470.26|468.46|470.04|468.24|470.26|468.46|470.04|468.24|0
1638896560000|2021-12-07 17:02:40|469.83|468.03|470.04|468.24|470.26|468.46|469.83|468.03|0
1638896570000|2021-12-07 17:02:50|469.83|468.03|469.83|468.03|469.83|468.03|469.83|468.03|0
1638896580000|2021-12-07 17:03:00|470.04|468.24|469.4|467.6|470.04|468.24|469.4|467.6|0
1638896590000|2021-12-07 17:03:10|469.18|467.38|469.61|467.81|469.61|467.81|469.18|467.38|0
1638896600000|2021-12-07 17:03:20|470.04|468.24|469.61|467.81|470.04|468.24|469.61|467.81|0
1638896610000|2021-12-07 17:03:30|469.83|468.03|469.61|467.81|469.83|468.03|469.4|467.6|0
1638896620000|2021-12-07 17:03:40|469.83|468.03|469.61|467.81|469.83|468.03|469.61|467.81|0
1638896630000|2021-12-07 17:03:50|469.4|467.6|469.61|467.81|469.61|467.81|469.4|467.6|0
1638896650000|2021-12-07 17:04:10|470.04|468.24|470.04|468.24|470.04|468.24|469.83|468.03|0
1638896660000|2021-12-07 17:04:20|470.26|468.46|469.61|467.81|470.26|468.46|469.61|467.81|0
1638896680000|2021-12-07 17:04:40|469.83|468.03|469.83|468.03|469.83|468.03|469.83|468.03|0
1638896690000|2021-12-07 17:04:50|470.04|468.24|470.14|468.34|470.14|468.34|469.83|468.03|0
1638896700000|2021-12-07 17:05:00|470.26|468.46|470.04|468.24|470.26|468.46|470.04|468.24|0
1638896710000|2021-12-07 17:05:10|470.26|468.46|470.47|468.67|470.47|468.67|470.26|468.46|0
1638896720000|2021-12-07 17:05:20|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1638896730000|2021-12-07 17:05:30|470.47|468.67|470.47|468.67|470.47|468.67|470.47|468.67|0
1638896740000|2021-12-07 17:05:40|470.69|468.89|471.33|469.53|471.33|469.53|470.69|468.89|0
1638896750000|2021-12-07 17:05:50|471.12|469.32|470.9|469.1|471.12|469.32|470.9|469.1|0
1638896760000|2021-12-07 17:06:00|470.47|468.67|470.47|468.67|470.47|468.67|470.26|468.46|0
1638896770000|2021-12-07 17:06:10|470.26|468.46|470.26|468.46|470.47|468.67|470.26|468.46|0
1638896780000|2021-12-07 17:06:20|470.47|468.67|470.47|468.67|470.47|468.67|470.47|468.67|0
1638896790000|2021-12-07 17:06:30|470.26|468.46|470.69|468.89|470.69|468.89|470.26|468.46|0
1638896800000|2021-12-07 17:06:40|470.9|469.1|471.12|469.32|471.12|469.32|470.9|469.1|0
1638896810000|2021-12-07 17:06:50|470.9|469.1|470.9|469.1|470.9|469.1|470.9|469.1|0
1638896820000|2021-12-07 17:07:00|471.12|469.32|470.9|469.1|471.12|469.32|470.9|469.1|0
1638896830000|2021-12-07 17:07:10|471.12|469.32|470.9|469.1|471.33|469.53|470.9|469.1|0
1638896840000|2021-12-07 17:07:20|471.12|469.32|470.9|469.1|471.12|469.32|470.9|469.1|0
1638896850000|2021-12-07 17:07:30|471.12|469.32|471.12|469.32|471.12|469.32|470.9|469.1|0
1638896860000|2021-12-07 17:07:40|471.33|469.53|471.55|469.75|471.55|469.75|471.33|469.53|0
1638896870000|2021-12-07 17:07:50|471.33|469.53|471.55|469.75|471.55|469.75|471.33|469.53|0
1638896880000|2021-12-07 17:08:00|471.33|469.53|471.55|469.75|471.55|469.75|471.33|469.53|0
1638896890000|2021-12-07 17:08:10|471.76|469.96|471.33|469.53|471.76|469.96|471.33|469.53|0
1638896900000|2021-12-07 17:08:20|471.12|469.32|470.69|468.89|471.12|469.32|470.69|468.89|0
1638896910000|2021-12-07 17:08:30|470.47|468.67|470.47|468.67|470.69|468.89|470.47|468.67|0
1638896920000|2021-12-07 17:08:40|470.69|468.89|469.39|467.59|470.9|469.1|469.39|467.59|0
1638896930000|2021-12-07 17:08:50|469.61|467.81|469.39|467.59|469.61|467.81|469.39|467.59|0
1638896940000|2021-12-07 17:09:00|469.61|467.81|469.18|467.38|469.61|467.81|469.18|467.38|0
1638896950000|2021-12-07 17:09:10|468.96|467.16|469.18|467.38|469.18|467.38|468.96|467.16|0
1638896960000|2021-12-07 17:09:20|468.96|467.16|468.74|466.94|468.96|467.16|468.74|466.94|0
1638896970000|2021-12-07 17:09:30|469.61|467.81|469.39|467.59|469.61|467.81|469.39|467.59|0
1638896980000|2021-12-07 17:09:40|469.18|467.38|469.49|467.69|469.49|467.69|469.18|467.38|0
1638896990000|2021-12-07 17:09:50|469.61|467.81|469.61|467.81|469.82|468.02|469.61|467.81|0
1638897000000|2021-12-07 17:10:00|469.82|468.02|470.04|468.24|470.04|468.24|469.82|468.02|0
1638897010000|2021-12-07 17:10:10|470.25|468.45|470.47|468.67|470.47|468.67|470.25|468.45|0
1638897020000|2021-12-07 17:10:20|470.68|468.88|470.68|468.88|470.68|468.88|470.68|468.88|0
1638897030000|2021-12-07 17:10:30|470.47|468.67|470.47|468.67|470.47|468.67|470.47|468.67|0
1638897040000|2021-12-07 17:10:40|470.25|468.45|470.25|468.45|470.25|468.45|470.25|468.45|0
1638897050000|2021-12-07 17:10:50|470.04|468.24|470.14|468.34|470.25|468.45|470.04|468.24|0
1638897060000|2021-12-07 17:11:00|470.47|468.67|470.9|469.1|470.9|469.1|470.47|468.67|0
1638897070000|2021-12-07 17:11:10|471.12|469.32|471.11|469.31|471.12|469.32|471.11|469.31|0
1638897080000|2021-12-07 17:11:20|470.9|469.1|470.9|469.1|470.9|469.1|470.9|469.1|0
1638897090000|2021-12-07 17:11:30|471.11|469.31|470.9|469.1|471.11|469.31|470.9|469.1|0
1638897100000|2021-12-07 17:11:40|470.68|468.88|470.47|468.67|470.68|468.88|470.47|468.67|0
1638897110000|2021-12-07 17:11:50|470.25|468.45|470.04|468.24|470.25|468.45|470.04|468.24|0
1638897120000|2021-12-07 17:12:00|469.82|468.02|469.82|468.02|470.04|468.24|469.82|468.02|0
1638897130000|2021-12-07 17:12:10|470.04|468.24|470.04|468.24|470.25|468.45|470.04|468.24|0
1638897140000|2021-12-07 17:12:20|470.25|468.45|470.47|468.67|470.47|468.67|470.25|468.45|0
1638897150000|2021-12-07 17:12:30|470.25|468.45|470.25|468.45|470.25|468.45|470.25|468.45|0
1638897160000|2021-12-07 17:12:40|470.04|468.24|470.47|468.67|470.47|468.67|470.04|468.24|0
1638897170000|2021-12-07 17:12:50|470.25|468.45|470.47|468.67|470.47|468.67|470.04|468.24|0
1638897180000|2021-12-07 17:13:00|470.68|468.88|470.47|468.67|470.68|468.88|470.47|468.67|0
1638897190000|2021-12-07 17:13:10|470.68|468.88|470.9|469.1|470.9|469.1|470.68|468.88|0
1638897200000|2021-12-07 17:13:20|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897210000|2021-12-07 17:13:30|470.9|469.1|470.9|469.1|471.11|469.31|470.9|469.1|0
1638897230000|2021-12-07 17:13:50|471.11|469.31|471.11|469.31|471.11|469.31|470.9|469.1|0
1638897240000|2021-12-07 17:14:00|470.9|469.1|470.9|469.1|471.11|469.31|470.9|469.1|0
1638897250000|2021-12-07 17:14:10|471.11|469.31|471.33|469.53|471.33|469.53|471.11|469.31|0
1638897260000|2021-12-07 17:14:20|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897280000|2021-12-07 17:14:40|470.9|469.1|471.11|469.31|471.33|469.53|470.9|469.1|0
1638897290000|2021-12-07 17:14:50|470.9|469.1|470.9|469.1|471|469.2|470.9|469.1|0
1638897300000|2021-12-07 17:15:00|471.11|469.31|470.9|469.1|471.11|469.31|470.9|469.1|0
1638897310000|2021-12-07 17:15:10|470.68|468.88|470.9|469.1|470.9|469.1|470.68|468.88|0
1638897320000|2021-12-07 17:15:20|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897330000|2021-12-07 17:15:30|471.33|469.53|470.9|469.1|471.33|469.53|470.9|469.1|0
1638897340000|2021-12-07 17:15:40|471|469.2|470.9|469.1|471|469.2|470.9|469.1|0
1638897350000|2021-12-07 17:15:50|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897360000|2021-12-07 17:16:00|471.33|469.53|471.33|469.53|471.33|469.53|471.11|469.31|0
1638897370000|2021-12-07 17:16:10|471.11|469.31|471.54|469.74|471.54|469.74|471.11|469.31|0
1638897380000|2021-12-07 17:16:20|470.9|469.1|470.46|468.66|471.11|469.31|470.46|468.66|0
1638897390000|2021-12-07 17:16:30|470.68|468.88|470.9|469.1|470.9|469.1|470.68|468.88|0
1638897400000|2021-12-07 17:16:40|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897410000|2021-12-07 17:16:50|471.33|469.53|471.11|469.31|471.33|469.53|471.11|469.31|0
1638897420000|2021-12-07 17:17:00|471.33|469.53|471.11|469.31|471.33|469.53|471.11|469.31|0
1638897430000|2021-12-07 17:17:10|471.54|469.74|471.54|469.74|471.54|469.74|471.54|469.74|0
1638897440000|2021-12-07 17:17:20|471.33|469.53|471.33|469.53|471.33|469.53|471.33|469.53|0
1638897450000|2021-12-07 17:17:30|471.43|469.63|471.33|469.53|471.43|469.63|471.33|469.53|0
1638897460000|2021-12-07 17:17:40|471.11|469.31|471.11|469.31|471.11|469.31|471.11|469.31|0
1638897470000|2021-12-07 17:17:50|470.89|469.09|470.46|468.66|470.89|469.09|470.46|468.66|0
1638897490000|2021-12-07 17:18:10|470.68|468.88|468.74|466.94|470.68|468.88|468.74|466.94|0
1638897500000|2021-12-07 17:18:20|468.52|466.72|468.09|466.29|468.52|466.72|468.09|466.29|0
1638897510000|2021-12-07 17:18:30|467.88|466.08|467.88|466.08|468.09|466.29|467.88|466.08|0
1638897520000|2021-12-07 17:18:40|467.66|465.86|467.88|466.08|467.88|466.08|467.66|465.86|0
1638897530000|2021-12-07 17:18:50|468.31|466.51|468.31|466.51|468.52|466.72|468.31|466.51|0
1638897540000|2021-12-07 17:19:00|468.74|466.94|468.74|466.94|468.95|467.15|468.74|466.94|0
1638897550000|2021-12-07 17:19:10|468.52|466.72|468.31|466.51|468.52|466.72|468.31|466.51|0
1638897560000|2021-12-07 17:19:20|468.52|466.72|468.95|467.15|468.95|467.15|468.52|466.72|0
1638897570000|2021-12-07 17:19:30|469.17|467.37|468.74|466.94|469.17|467.37|468.74|466.94|0
1638897580000|2021-12-07 17:19:40|468.52|466.72|468.52|466.72|468.52|466.72|468.52|466.72|0
1638897590000|2021-12-07 17:19:50|468.31|466.51|468.31|466.51|468.52|466.72|468.31|466.51|0
1638897600000|2021-12-07 17:20:00|468.09|466.29|468.31|466.51|468.31|466.51|468.09|466.29|0
1638897610000|2021-12-07 17:20:10|468.09|466.29|468.74|466.94|468.74|466.94|468.09|466.29|0
1638897620000|2021-12-07 17:20:20|468.09|466.29|468.09|466.29|468.31|466.51|468.09|466.29|0
1638897630000|2021-12-07 17:20:30|467.88|466.08|468.09|466.29|468.09|466.29|467.88|466.08|0
1638897640000|2021-12-07 17:20:40|468.31|466.51|468.09|466.29|468.31|466.51|467.88|466.08|0
1638897650000|2021-12-07 17:20:50|468.31|466.51|468.31|466.51|468.31|466.51|468.31|466.51|0
1638897660000|2021-12-07 17:21:00|468.52|466.72|468.52|466.72|468.52|466.72|468.52|466.72|0
1638897670000|2021-12-07 17:21:10|468.74|466.94|468.74|466.94|468.74|466.94|468.52|466.72|0
1638897680000|2021-12-07 17:21:20|468.31|466.51|468.74|466.94|468.74|466.94|468.31|466.51|0
1638897690000|2021-12-07 17:21:30|468.52|466.72|468.52|466.72|468.52|466.72|468.52|466.72|0
1638897700000|2021-12-07 17:21:40|468.74|466.94|468.74|466.94|468.95|467.15|468.74|466.94|0
1638897710000|2021-12-07 17:21:50|468.3|466.5|468.52|466.72|468.52|466.72|468.3|466.5|0
1638897720000|2021-12-07 17:22:00|468.41|466.61|468.52|466.72|468.52|466.72|468.41|466.61|0
1638897730000|2021-12-07 17:22:10|468.74|466.94|468.74|466.94|468.74|466.94|468.74|466.94|0
1638897740000|2021-12-07 17:22:20|468.3|466.5|469.38|467.58|469.38|467.58|468.3|466.5|0
1638897750000|2021-12-07 17:22:30|469.17|467.37|469.6|467.8|469.6|467.8|469.17|467.37|0
1638897760000|2021-12-07 17:22:40|469.38|467.58|469.6|467.8|469.6|467.8|469.38|467.58|0
1638897770000|2021-12-07 17:22:50|469.38|467.58|469.6|467.8|469.6|467.8|469.38|467.58|0
1638897780000|2021-12-07 17:23:00|469.38|467.58|469.38|467.58|469.38|467.58|469.38|467.58|0
1638897790000|2021-12-07 17:23:10|469.48|467.68|469.38|467.58|469.6|467.8|469.38|467.58|0
1638897800000|2021-12-07 17:23:20|469.17|467.37|469.17|467.37|469.17|467.37|469.17|467.37|0
1638897810000|2021-12-07 17:23:30|468.95|467.15|469.38|467.58|469.38|467.58|468.95|467.15|0
1638897820000|2021-12-07 17:23:40|469.6|467.8|469.81|468.01|469.81|468.01|469.6|467.8|0
1638897830000|2021-12-07 17:23:50|469.6|467.8|469.81|468.01|469.81|468.01|469.6|467.8|0
1638897850000|2021-12-07 17:24:10|469.6|467.8|469.6|467.8|469.6|467.8|469.38|467.58|0
1638897860000|2021-12-07 17:24:20|469.38|467.58|469.16|467.36|469.38|467.58|469.16|467.36|0
1638897870000|2021-12-07 17:24:30|469.38|467.58|469.38|467.58|469.38|467.58|469.38|467.58|0
1638897880000|2021-12-07 17:24:40|469.6|467.8|469.48|467.68|469.6|467.8|469.38|467.58|0
1638897890000|2021-12-07 17:24:50|469.38|467.58|469.16|467.36|469.38|467.58|469.16|467.36|0
1638897900000|2021-12-07 17:25:00|468.95|467.15|469.16|467.36|469.16|467.36|468.95|467.15|0
1638897910000|2021-12-07 17:25:10|469.38|467.58|469.38|467.58|469.38|467.58|469.38|467.58|0
1638897920000|2021-12-07 17:25:20|468.95|467.15|469.16|467.36|469.16|467.36|468.95|467.15|0
1638897930000|2021-12-07 17:25:30|468.95|467.15|469.16|467.36|469.16|467.36|468.95|467.15|0
1638897940000|2021-12-07 17:25:40|469.38|467.58|469.16|467.36|469.38|467.58|469.16|467.36|0
1638897960000|2021-12-07 17:26:00|468.95|467.15|469.16|467.36|469.16|467.36|468.95|467.15|0
1638897970000|2021-12-07 17:26:10|468.95|467.15|468.73|466.93|468.95|467.15|468.73|466.93|0
1638897980000|2021-12-07 17:26:20|468.95|467.15|468.52|466.72|468.95|467.15|468.52|466.72|0
1638897990000|2021-12-07 17:26:30|468.73|466.93|468.73|466.93|468.73|466.93|468.52|466.72|0
1638898000000|2021-12-07 17:26:40|468.95|467.15|468.95|467.15|468.95|467.15|468.95|467.15|0
1638898010000|2021-12-07 17:26:50|469.16|467.36|469.38|467.58|469.38|467.58|469.16|467.36|0
1638898020000|2021-12-07 17:27:00|469.16|467.36|469.27|467.47|469.38|467.58|469.16|467.36|0
1638898030000|2021-12-07 17:27:10|469.38|467.58|469.05|467.25|469.38|467.58|469.05|467.25|0
1638898040000|2021-12-07 17:27:20|469.16|467.36|469.16|467.36|469.16|467.36|469.05|467.25|0
1638898050000|2021-12-07 17:27:30|468.95|467.15|468.95|467.15|469.16|467.36|468.95|467.15|0
1638898060000|2021-12-07 17:27:40|469.16|467.36|469.16|467.36|469.16|467.36|468.95|467.15|0
1638898070000|2021-12-07 17:27:50|469.38|467.58|469.59|467.79|469.59|467.79|469.38|467.58|0
1638898090000|2021-12-07 17:28:10|469.81|468.01|470.02|468.22|470.02|468.22|469.81|468.01|0
1638898100000|2021-12-07 17:28:20|470.24|468.44|470.24|468.44|470.24|468.44|470.24|468.44|0
1638898110000|2021-12-07 17:28:30|470.02|468.22|469.81|468.01|470.02|468.22|469.81|468.01|0
1638898120000|2021-12-07 17:28:40|470.02|468.22|469.59|467.79|470.02|468.22|469.59|467.79|0
1638898130000|2021-12-07 17:28:50|469.38|467.58|469.16|467.36|469.38|467.58|469.16|467.36|0
1638898140000|2021-12-07 17:29:00|469.38|467.58|469.38|467.58|469.38|467.58|469.16|467.36|0
1638898160000|2021-12-07 17:29:20|469.16|467.36|469.59|467.79|469.59|467.79|469.16|467.36|0
1638898170000|2021-12-07 17:29:30|469.38|467.58|469.38|467.58|469.38|467.58|469.16|467.36|0
1638898180000|2021-12-07 17:29:40|468.51|466.71|468.73|466.93|468.73|466.93|468.51|466.71|0
1638898190000|2021-12-07 17:29:50|468.51|466.71|469.16|467.36|469.16|467.36|468.51|466.71|0
1638898200000|2021-12-07 17:30:00|469.38|467.58|469.38|467.58|469.38|467.58|469.38|467.58|0
1638898210000|2021-12-07 17:30:10|469.16|467.36|469.16|467.36|469.38|467.58|469.16|467.36|0
1638898220000|2021-12-07 17:30:20|468.94|467.14|469.16|467.36|469.16|467.36|468.94|467.14|0
1638898230000|2021-12-07 17:30:30|468.94|467.14|469.38|467.58|469.38|467.58|468.94|467.14|0
1638898240000|2021-12-07 17:30:40|469.16|467.36|469.38|467.58|469.38|467.58|469.16|467.36|0
1638898250000|2021-12-07 17:30:50|469.59|467.79|469.38|467.58|469.59|467.79|469.38|467.58|0
1638898260000|2021-12-07 17:31:00|469.59|467.79|469.59|467.79|469.81|468.01|469.59|467.79|0
1638898270000|2021-12-07 17:31:10|469.81|468.01|470.24|468.44|470.24|468.44|469.81|468.01|0
1638898280000|2021-12-07 17:31:20|470.02|468.22|470.02|468.22|470.02|468.22|470.02|468.22|0
1638898290000|2021-12-07 17:31:30|469.81|468.01|469.81|468.01|470.02|468.22|469.81|468.01|0
1638898300000|2021-12-07 17:31:40|469.59|467.79|469.59|467.79|469.69|467.89|469.59|467.79|0
1638898310000|2021-12-07 17:31:50|469.81|468.01|469.81|468.01|469.81|468.01|469.59|467.79|0
1638898320000|2021-12-07 17:32:00|469.59|467.79|469.59|467.79|469.81|468.01|469.59|467.79|0
1638898330000|2021-12-07 17:32:10|469.81|468.01|469.59|467.79|469.81|468.01|469.59|467.79|0
1638898340000|2021-12-07 17:32:20|469.81|468.01|470.02|468.22|470.02|468.22|469.81|468.01|0
1638898350000|2021-12-07 17:32:30|469.59|467.79|470.02|468.22|470.02|468.22|469.59|467.79|0
1638898360000|2021-12-07 17:32:40|470.12|468.32|470.24|468.44|470.24|468.44|470.02|468.22|0
1638898370000|2021-12-07 17:32:50|470.45|468.65|470.24|468.44|470.45|468.65|470.24|468.44|0
1638898380000|2021-12-07 17:33:00|469.8|468|469.91|468.11|469.91|468.11|469.8|468|0
1638898390000|2021-12-07 17:33:10|470.24|468.44|470.45|468.65|470.45|468.65|470.24|468.44|0
1638898400000|2021-12-07 17:33:20|470.24|468.44|470.02|468.22|470.24|468.44|470.02|468.22|0
1638898410000|2021-12-07 17:33:30|470.24|468.44|470.45|468.65|470.45|468.65|470.24|468.44|0
1638898440000|2021-12-07 17:34:00|470.67|468.87|470.45|468.65|470.67|468.87|470.45|468.65|0
1638898450000|2021-12-07 17:34:10|470.24|468.44|470.45|468.65|470.45|468.65|470.24|468.44|0
1638898460000|2021-12-07 17:34:20|470.67|468.87|470.67|468.87|470.67|468.87|470.67|468.87|0
1638898470000|2021-12-07 17:34:30|470.45|468.65|470.45|468.65|470.67|468.87|470.45|468.65|0
1638898510000|2021-12-07 17:35:10|470.23|468.43|470.45|468.65|470.45|468.65|470.23|468.43|0
1638898520000|2021-12-07 17:35:20|470.23|468.43|470.23|468.43|470.45|468.65|470.23|468.43|0
1638898530000|2021-12-07 17:35:30|470.02|468.22|470.02|468.22|470.02|468.22|470.02|468.22|0
1638898540000|2021-12-07 17:35:40|470.23|468.43|470.45|468.65|470.45|468.65|470.23|468.43|0
1638898550000|2021-12-07 17:35:50|470.67|468.87|470.67|468.87|470.67|468.87|470.67|468.87|0
1638898560000|2021-12-07 17:36:00|470.45|468.65|470.45|468.65|470.45|468.65|470.45|468.65|0
1638898570000|2021-12-07 17:36:10|470.66|468.86|470.45|468.65|470.66|468.86|470.45|468.65|0
1638898580000|2021-12-07 17:36:20|470.23|468.43|470.66|468.86|470.66|468.86|470.23|468.43|0
1638898590000|2021-12-07 17:36:30|470.45|468.65|470.66|468.86|470.66|468.86|470.45|468.65|0
1638898600000|2021-12-07 17:36:40|470.45|468.65|470.66|468.86|470.66|468.86|470.45|468.65|0
1638898610000|2021-12-07 17:36:50|470.88|469.08|470.66|468.86|470.88|469.08|470.45|468.65|0
1638898620000|2021-12-07 17:37:00|470.45|468.65|470.45|468.65|470.45|468.65|470.45|468.65|0
1638898640000|2021-12-07 17:37:20|470.66|468.86|470.45|468.65|470.66|468.86|470.45|468.65|0
1638898650000|2021-12-07 17:37:30|470.66|468.86|470.66|468.86|470.66|468.86|470.66|468.86|0
1638898660000|2021-12-07 17:37:40|470.45|468.65|470.66|468.86|470.66|468.86|470.45|468.65|0
1638898680000|2021-12-07 17:38:00|470.45|468.65|470.45|468.65|470.45|468.65|470.45|468.65|0
1638898700000|2021-12-07 17:38:20|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1638898720000|2021-12-07 17:38:40|470.02|468.22|470.23|468.43|470.23|468.43|470.02|468.22|0
1638898730000|2021-12-07 17:38:50|470.02|468.22|470.23|468.43|470.23|468.43|470.02|468.22|0
1638898740000|2021-12-07 17:39:00|470.45|468.65|470.23|468.43|470.45|468.65|470.23|468.43|0
1638898750000|2021-12-07 17:39:10|470.45|468.65|470.88|469.08|470.88|469.08|470.45|468.65|0
1638898760000|2021-12-07 17:39:20|470.66|468.86|471.09|469.29|471.09|469.29|470.66|468.86|0
1638898770000|2021-12-07 17:39:30|470.88|469.08|470.88|469.08|470.88|469.08|470.88|469.08|0
1638898780000|2021-12-07 17:39:40|470.66|468.86|470.88|469.08|470.88|469.08|470.66|468.86|0
1638898790000|2021-12-07 17:39:50|471.09|469.29|471.09|469.29|471.09|469.29|471.09|469.29|0
1638898800000|2021-12-07 17:40:00|470.88|469.08|470.45|468.65|470.88|469.08|470.45|468.65|0
1638898810000|2021-12-07 17:40:10|470.66|468.86|470.66|468.86|470.66|468.86|470.45|468.65|0
1638898840000|2021-12-07 17:40:40|470.88|469.08|470.88|469.08|470.88|469.08|470.88|469.08|0
1638898850000|2021-12-07 17:40:50|471.09|469.29|470.88|469.08|471.09|469.29|470.88|469.08|0
1638898860000|2021-12-07 17:41:00|470.66|468.86|470.88|469.08|470.88|469.08|470.66|468.86|0
1638898870000|2021-12-07 17:41:10|470.66|468.86|470.66|468.86|470.88|469.08|470.66|468.86|0
1638898880000|2021-12-07 17:41:20|470.45|468.65|470.66|468.86|470.66|468.86|470.45|468.65|0
1638898900000|2021-12-07 17:41:40|470.45|468.65|470.66|468.86|470.76|468.96|470.45|468.65|0
1638898910000|2021-12-07 17:41:50|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638898920000|2021-12-07 17:42:00|470.66|468.86|470.66|468.86|470.66|468.86|470.44|468.64|0
1638898930000|2021-12-07 17:42:10|470.44|468.64|470.66|468.86|470.66|468.86|470.44|468.64|0
1638898950000|2021-12-07 17:42:30|470.44|468.64|470.23|468.43|470.44|468.64|470.23|468.43|0
1638898960000|2021-12-07 17:42:40|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638898970000|2021-12-07 17:42:50|470.23|468.43|470.66|468.86|470.66|468.86|470.23|468.43|0
1638898980000|2021-12-07 17:43:00|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638899000000|2021-12-07 17:43:20|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1638899020000|2021-12-07 17:43:40|470.01|468.21|469.8|468|470.01|468.21|469.8|468|0
1638899040000|2021-12-07 17:44:00|470.23|468.43|470.23|468.43|470.23|468.43|470.01|468.21|0
1638899060000|2021-12-07 17:44:20|470.01|468.21|470.23|468.43|470.23|468.43|470.01|468.21|0
1638899080000|2021-12-07 17:44:40|470.01|468.21|470.01|468.21|470.23|468.43|470.01|468.21|0
1638899110000|2021-12-07 17:45:10|469.8|468|469.8|468|470.01|468.21|469.8|468|0
1638899120000|2021-12-07 17:45:20|470.01|468.21|470.23|468.43|470.23|468.43|469.8|468|0
1638899130000|2021-12-07 17:45:30|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638899140000|2021-12-07 17:45:40|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1638899160000|2021-12-07 17:46:00|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638899190000|2021-12-07 17:46:30|470.66|468.86|470.66|468.86|470.66|468.86|470.66|468.86|0
1638899210000|2021-12-07 17:46:50|470.87|469.07|470.87|469.07|470.87|469.07|470.87|469.07|0
1638899220000|2021-12-07 17:47:00|470.66|468.86|470.66|468.86|470.66|468.86|470.66|468.86|0
1638899230000|2021-12-07 17:47:10|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638899240000|2021-12-07 17:47:20|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1638899250000|2021-12-07 17:47:30|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1638899260000|2021-12-07 17:47:40|470.22|468.42|470.22|468.42|470.22|468.42|470.22|468.42|0
1638899270000|2021-12-07 17:47:50|470.44|468.64|470.44|468.64|470.44|468.64|470.22|468.42|0
1638899280000|2021-12-07 17:48:00|470.22|468.42|470.44|468.64|470.44|468.64|470.22|468.42|0
1638899320000|2021-12-07 17:48:40|470.66|468.86|471.09|469.29|471.09|469.29|470.66|468.86|0
1638899330000|2021-12-07 17:48:50|470.87|469.07|470.66|468.86|470.87|469.07|470.66|468.86|0
1638899340000|2021-12-07 17:49:00|470.87|469.07|470.87|469.07|470.87|469.07|470.87|469.07|0
1638899380000|2021-12-07 17:49:40|471.09|469.29|470.87|469.07|471.09|469.29|470.87|469.07|0
1638899390000|2021-12-07 17:49:50|470.65|468.85|470.87|469.07|470.87|469.07|470.65|468.85|0
1638899400000|2021-12-07 17:50:00|470.65|468.85|470.87|469.07|470.87|469.07|470.65|468.85|0
1638899420000|2021-12-07 17:50:20|470.97|469.17|470.87|469.07|471.09|469.29|470.87|469.07|0
1638899430000|2021-12-07 17:50:30|471.09|469.29|471.3|469.5|471.3|469.5|471.09|469.29|0
1638899440000|2021-12-07 17:50:40|471.52|469.72|471.95|470.15|471.95|470.15|471.52|469.72|0
1638899450000|2021-12-07 17:50:50|471.73|469.93|471.95|470.15|471.95|470.15|471.73|469.93|0
1638899460000|2021-12-07 17:51:00|471.52|469.72|471.73|469.93|471.73|469.93|471.3|469.5|0
1638899470000|2021-12-07 17:51:10|471.52|469.72|471.3|469.5|471.73|469.93|471.3|469.5|0
1638899480000|2021-12-07 17:51:20|471.52|469.72|471.52|469.72|471.73|469.93|471.52|469.72|0
1638899500000|2021-12-07 17:51:40|471.73|469.93|471.52|469.72|471.73|469.93|471.52|469.72|0
1638899510000|2021-12-07 17:51:50|471.3|469.5|471.52|469.72|471.52|469.72|471.3|469.5|0
1638899520000|2021-12-07 17:52:00|471.3|469.5|471.73|469.93|471.73|469.93|471.3|469.5|0
1638899530000|2021-12-07 17:52:10|471.95|470.15|471.95|470.15|472.16|470.36|471.95|470.15|0
1638899540000|2021-12-07 17:52:20|471.73|469.93|471.95|470.15|471.95|470.15|471.73|469.93|0
1638899550000|2021-12-07 17:52:30|471.73|469.93|471.73|469.93|471.73|469.93|471.73|469.93|0
1638899560000|2021-12-07 17:52:40|471.52|469.72|471.52|469.72|471.52|469.72|471.52|469.72|0
1638899570000|2021-12-07 17:52:50|471.3|469.5|471.3|469.5|471.3|469.5|471.3|469.5|0
1638899580000|2021-12-07 17:53:00|471.08|469.28|471.08|469.28|471.3|469.5|471.08|469.28|0
1638899590000|2021-12-07 17:53:10|471.3|469.5|471.73|469.93|471.73|469.93|471.3|469.5|0
1638899600000|2021-12-07 17:53:20|471.52|469.72|471.52|469.72|471.52|469.72|471.52|469.72|0
1638899610000|2021-12-07 17:53:30|471.73|469.93|471.73|469.93|471.73|469.93|471.73|469.93|0
1638899620000|2021-12-07 17:53:40|471.51|469.71|471.73|469.93|471.73|469.93|471.51|469.71|0
1638899640000|2021-12-07 17:54:00|471.51|469.71|471.73|469.93|471.73|469.93|471.51|469.71|0
1638899650000|2021-12-07 17:54:10|471.51|469.71|471.73|469.93|471.73|469.93|471.51|469.71|0
1638899660000|2021-12-07 17:54:20|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1638899670000|2021-12-07 17:54:30|471.3|469.5|471.3|469.5|471.3|469.5|471.3|469.5|0
1638899700000|2021-12-07 17:55:00|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1638899710000|2021-12-07 17:55:10|471.73|469.93|471.73|469.93|471.73|469.93|471.73|469.93|0
1638899720000|2021-12-07 17:55:20|471.95|470.15|471.73|469.93|471.95|470.15|471.73|469.93|0
1638899740000|2021-12-07 17:55:40|471.51|469.71|471.73|469.93|471.73|469.93|471.51|469.71|0
1638899770000|2021-12-07 17:56:10|471.94|470.14|471.94|470.14|471.94|470.14|471.94|470.14|0
1638899780000|2021-12-07 17:56:20|472.16|470.36|472.16|470.36|472.16|470.36|472.16|470.36|0
1638899790000|2021-12-07 17:56:30|471.94|470.14|472.16|470.36|472.16|470.36|471.94|470.14|0
1638899800000|2021-12-07 17:56:40|472.38|470.58|472.38|470.58|472.38|470.58|472.16|470.36|0
1638899810000|2021-12-07 17:56:50|472.59|470.79|472.38|470.58|472.59|470.79|472.38|470.58|0
1638899820000|2021-12-07 17:57:00|472.59|470.79|472.38|470.58|472.59|470.79|472.38|470.58|0
1638899840000|2021-12-07 17:57:20|472.59|470.79|472.59|470.79|472.59|470.79|472.38|470.58|0
1638899850000|2021-12-07 17:57:30|472.81|471.01|472.81|471.01|472.81|471.01|472.7|470.9|0
1638899860000|2021-12-07 17:57:40|472.59|470.79|472.59|470.79|472.59|470.79|472.59|470.79|0
1638899870000|2021-12-07 17:57:50|472.81|471.01|472.59|470.79|472.81|471.01|472.59|470.79|0
1638899880000|2021-12-07 17:58:00|472.81|471.01|472.81|471.01|472.81|471.01|472.81|471.01|0
1638899890000|2021-12-07 17:58:10|473.02|471.22|473.02|471.22|473.02|471.22|473.02|471.22|0
1638899900000|2021-12-07 17:58:20|472.81|471.01|473.02|471.22|473.02|471.22|472.81|471.01|0
1638899910000|2021-12-07 17:58:30|472.81|471.01|472.81|471.01|472.81|471.01|472.81|471.01|0
1638899920000|2021-12-07 17:58:40|473.02|471.22|473.24|471.44|473.24|471.44|472.81|471.01|0
1638899930000|2021-12-07 17:58:50|473.02|471.22|473.24|471.44|473.24|471.44|473.02|471.22|0
1638899940000|2021-12-07 17:59:00|473.45|471.65|473.45|471.65|473.45|471.65|473.24|471.44|0
1638899970000|2021-12-07 17:59:30|473.67|471.87|472.31|470.51|473.67|471.87|472.31|470.51|0
1638899980000|2021-12-07 17:59:40|472.52|470.72|472.21|470.41|472.52|470.72|471.99|470.19|0
1638899990000|2021-12-07 17:59:50|471.99|470.19|471.26|469.46|471.99|470.19|471.26|469.46|0
1638900000000|2021-12-07 18:00:00|471.04|469.24|470.6|468.8|471.04|469.24|470.6|468.8|0
1638900010000|2021-12-07 18:00:10|470.39|468.59|470.56|468.76|470.56|468.76|470.39|468.59|0
1638900020000|2021-12-07 18:00:20|470.78|468.98|470.56|468.76|470.78|468.98|470.34|468.54|0
1638900040000|2021-12-07 18:00:40|470.78|468.98|470.78|468.98|470.78|468.98|470.78|468.98|0
1638900050000|2021-12-07 18:00:50|470.56|468.76|470.56|468.76|470.56|468.76|470.56|468.76|0
1638900070000|2021-12-07 18:01:10|470.34|468.54|470.56|468.76|470.56|468.76|470.34|468.54|0
1638900090000|2021-12-07 18:01:30|470.78|468.98|470.78|468.98|470.78|468.98|470.78|468.98|0
1638900100000|2021-12-07 18:01:40|470.99|469.19|470.99|469.19|470.99|469.19|470.78|468.98|0
1638900110000|2021-12-07 18:01:50|470.78|468.98|470.99|469.19|470.99|469.19|470.78|468.98|0
1638900120000|2021-12-07 18:02:00|470.78|468.98|470.56|468.76|470.78|468.98|470.56|468.76|0
1638900140000|2021-12-07 18:02:20|470.34|468.54|470.13|468.33|470.34|468.54|470.13|468.33|0
1638900150000|2021-12-07 18:02:30|470.34|468.54|470.34|468.54|470.34|468.54|470.34|468.54|0
1638900170000|2021-12-07 18:02:50|470.13|468.33|470.34|468.54|470.34|468.54|470.13|468.33|0
1638900180000|2021-12-07 18:03:00|470.56|468.76|470.34|468.54|470.56|468.76|470.34|468.54|0
1638900190000|2021-12-07 18:03:10|470.56|468.76|470.34|468.54|470.56|468.76|470.34|468.54|0
1638900200000|2021-12-07 18:03:20|470.13|468.33|470.13|468.33|470.13|468.33|470.13|468.33|0
1638900230000|2021-12-07 18:03:50|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638900260000|2021-12-07 18:04:20|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1638900280000|2021-12-07 18:04:40|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1638900290000|2021-12-07 18:04:50|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1638900300000|2021-12-07 18:05:00|469.69|467.89|469.47|467.67|469.69|467.89|469.47|467.67|0
1638900310000|2021-12-07 18:05:10|469.69|467.89|469.69|467.89|469.91|468.11|469.69|467.89|0
1638900320000|2021-12-07 18:05:20|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1638900330000|2021-12-07 18:05:30|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1638900340000|2021-12-07 18:05:40|469.91|468.11|469.91|468.11|469.91|468.11|469.69|467.89|0
1638900360000|2021-12-07 18:06:00|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638900370000|2021-12-07 18:06:10|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1638900390000|2021-12-07 18:06:30|470.12|468.32|470.34|468.54|470.34|468.54|470.12|468.32|0
1638900400000|2021-12-07 18:06:40|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638900410000|2021-12-07 18:06:50|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638900420000|2021-12-07 18:07:00|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638900430000|2021-12-07 18:07:10|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638900460000|2021-12-07 18:07:40|469.25|467.45|469.04|467.24|469.25|467.45|469.04|467.24|0
1638900470000|2021-12-07 18:07:50|469.25|467.45|469.25|467.45|469.25|467.45|469.25|467.45|0
1638900490000|2021-12-07 18:08:10|469.04|467.24|469.04|467.24|469.04|467.24|469.04|467.24|0
1638900500000|2021-12-07 18:08:20|468.6|466.8|468.6|466.8|468.6|466.8|468.6|466.8|0
1638900510000|2021-12-07 18:08:30|468.39|466.59|467.74|465.94|468.39|466.59|467.74|465.94|0
1638900520000|2021-12-07 18:08:40|467.52|465.72|467.52|465.72|467.52|465.72|467.3|465.5|0
1638900530000|2021-12-07 18:08:50|467.74|465.94|467.52|465.72|467.74|465.94|467.52|465.72|0
1638900540000|2021-12-07 18:09:00|467.3|465.5|466.87|465.07|467.3|465.5|466.87|465.07|0
1638900550000|2021-12-07 18:09:10|467.09|465.29|467.09|465.29|467.09|465.29|467.09|465.29|0
1638900560000|2021-12-07 18:09:20|466.87|465.07|467.09|465.29|467.09|465.29|466.87|465.07|0
1638900570000|2021-12-07 18:09:30|467.3|465.5|467.09|465.29|467.3|465.5|467.09|465.29|0
1638900580000|2021-12-07 18:09:40|467.3|465.5|466.87|465.07|467.3|465.5|466.87|465.07|0
1638900590000|2021-12-07 18:09:50|467.09|465.29|467.09|465.29|467.09|465.29|466.87|465.07|0
1638900600000|2021-12-07 18:10:00|467.3|465.5|466.87|465.07|467.3|465.5|466.87|465.07|0
1638900610000|2021-12-07 18:10:10|466.65|464.85|466.87|465.07|467.09|465.29|466.65|464.85|0
1638900620000|2021-12-07 18:10:20|467.09|465.29|467.3|465.5|467.3|465.5|467.09|465.29|0
1638900630000|2021-12-07 18:10:30|466.87|465.07|466.65|464.85|466.87|465.07|466.65|464.85|0
1638900640000|2021-12-07 18:10:40|466.22|464.42|466|464.2|466.22|464.42|466|464.2|0
1638900650000|2021-12-07 18:10:50|465.79|463.99|465.35|463.55|465.79|463.99|465.35|463.55|0
1638900660000|2021-12-07 18:11:00|465.57|463.77|465.57|463.77|465.57|463.77|465.57|463.77|0
1638900670000|2021-12-07 18:11:10|465.79|463.99|465.79|463.99|465.79|463.99|465.57|463.77|0
1638900680000|2021-12-07 18:11:20|466|464.2|465.79|463.99|466|464.2|465.79|463.99|0
1638900690000|2021-12-07 18:11:30|466|464.2|466|464.2|466|464.2|466|464.2|0
1638900700000|2021-12-07 18:11:40|465.79|463.99|466|464.2|466|464.2|465.79|463.99|0
1638900720000|2021-12-07 18:12:00|465.57|463.77|465.57|463.77|465.57|463.77|465.57|463.77|0
1638900730000|2021-12-07 18:12:10|465.35|463.55|465.35|463.55|465.57|463.77|465.35|463.55|0
1638900740000|2021-12-07 18:12:20|465.57|463.77|465.57|463.77|465.57|463.77|465.57|463.77|0
1638900750000|2021-12-07 18:12:30|465.79|463.99|466|464.2|466|464.2|465.79|463.99|0
1638900760000|2021-12-07 18:12:40|465.79|463.99|465.79|463.99|465.79|463.99|465.35|463.55|0
1638900770000|2021-12-07 18:12:50|465.57|463.77|465.35|463.55|465.57|463.77|465.35|463.55|0
1638900780000|2021-12-07 18:13:00|465.14|463.34|465.14|463.34|465.14|463.34|465.14|463.34|0
1638900790000|2021-12-07 18:13:10|464.92|463.12|464.92|463.12|464.92|463.12|464.92|463.12|0
1638900800000|2021-12-07 18:13:20|464.7|462.9|464.7|462.9|464.7|462.9|464.7|462.9|0
1638900810000|2021-12-07 18:13:30|464.49|462.69|464.49|462.69|464.7|462.9|464.49|462.69|0
1638900820000|2021-12-07 18:13:40|464.7|462.9|465.14|463.34|465.14|463.34|464.7|462.9|0
1638900830000|2021-12-07 18:13:50|465.35|463.55|465.79|463.99|465.79|463.99|465.35|463.55|0
1638900840000|2021-12-07 18:14:00|466|464.2|466.22|464.42|466.22|464.42|466|464.2|0
1638900850000|2021-12-07 18:14:10|466|464.2|466.65|464.85|466.65|464.85|466|464.2|0
1638900860000|2021-12-07 18:14:20|466.87|465.07|466.87|465.07|466.87|465.07|466.65|464.85|0
1638900870000|2021-12-07 18:14:30|466.65|464.85|466.22|464.42|466.65|464.85|466.22|464.42|0
1638900880000|2021-12-07 18:14:40|466|464.2|466|464.2|466|464.2|465.78|463.98|0
1638900890000|2021-12-07 18:14:50|465.78|463.98|465.35|463.55|465.78|463.98|465.35|463.55|0
1638900900000|2021-12-07 18:15:00|465.57|463.77|465.57|463.77|465.78|463.98|465.57|463.77|0
1638900910000|2021-12-07 18:15:10|465.78|463.98|465.78|463.98|466|464.2|465.78|463.98|0
1638900920000|2021-12-07 18:15:20|465.57|463.77|466|464.2|466|464.2|465.57|463.77|0
1638900930000|2021-12-07 18:15:30|466.22|464.42|466.43|464.63|466.43|464.63|466.22|464.42|0
1638900940000|2021-12-07 18:15:40|466.22|464.42|466.22|464.42|466.22|464.42|466.22|464.42|0
1638900950000|2021-12-07 18:15:50|466.43|464.63|466.43|464.63|466.43|464.63|466.43|464.63|0
1638900960000|2021-12-07 18:16:00|466.65|464.85|466.87|465.07|466.87|465.07|466.65|464.85|0
1638900970000|2021-12-07 18:16:10|466.97|465.17|466.87|465.07|466.97|465.17|466.87|465.07|0
1638900980000|2021-12-07 18:16:20|466.65|464.85|466.22|464.42|466.87|465.07|466.22|464.42|0
1638900990000|2021-12-07 18:16:30|466.43|464.63|466.22|464.42|466.43|464.63|466.22|464.42|0
1638901010000|2021-12-07 18:16:50|466.43|464.63|466.43|464.63|466.43|464.63|466.43|464.63|0
1638901020000|2021-12-07 18:17:00|466.65|464.85|466.43|464.63|466.65|464.85|466.43|464.63|0
1638901030000|2021-12-07 18:17:10|466.22|464.42|466.43|464.63|466.43|464.63|466.22|464.42|0
1638901040000|2021-12-07 18:17:20|466.65|464.85|466.86|465.06|466.86|465.06|466.43|464.63|0
1638901050000|2021-12-07 18:17:30|467.3|465.5|467.95|466.15|467.95|466.15|467.3|465.5|0
1638901060000|2021-12-07 18:17:40|467.51|465.71|467.73|465.93|467.73|465.93|467.51|465.71|0
1638901070000|2021-12-07 18:17:50|467.51|465.71|467.51|465.71|467.51|465.71|467.3|465.5|0
1638901080000|2021-12-07 18:18:00|467.3|465.5|467.51|465.71|467.51|465.71|467.3|465.5|0
1638901090000|2021-12-07 18:18:10|467.73|465.93|467.95|466.15|467.95|466.15|467.73|465.93|0
1638901100000|2021-12-07 18:18:20|468.16|466.36|468.16|466.36|468.16|466.36|468.16|466.36|0
1638901110000|2021-12-07 18:18:30|468.38|466.58|467.95|466.15|468.38|466.58|467.95|466.15|0
1638901120000|2021-12-07 18:18:40|467.73|465.93|467.95|466.15|467.95|466.15|467.73|465.93|0
1638901130000|2021-12-07 18:18:50|468.16|466.36|468.16|466.36|468.16|466.36|468.16|466.36|0
1638901140000|2021-12-07 18:19:00|468.38|466.58|468.16|466.36|468.38|466.58|468.16|466.36|0
1638901150000|2021-12-07 18:19:10|468.38|466.58|468.16|466.36|468.38|466.58|468.16|466.36|0
1638901170000|2021-12-07 18:19:30|468.38|466.58|468.38|466.58|468.38|466.58|468.16|466.36|0
1638901180000|2021-12-07 18:19:40|468.6|466.8|468.6|466.8|468.6|466.8|468.6|466.8|0
1638901200000|2021-12-07 18:20:00|468.38|466.58|468.38|466.58|468.38|466.58|468.38|466.58|0
1638901210000|2021-12-07 18:20:10|468.81|467.01|468.38|466.58|468.81|467.01|468.38|466.58|0
1638901220000|2021-12-07 18:20:20|468.81|467.01|469.03|467.23|469.03|467.23|468.81|467.01|0
1638901230000|2021-12-07 18:20:30|468.81|467.01|469.03|467.23|469.03|467.23|468.81|467.01|0
1638901240000|2021-12-07 18:20:40|468.81|467.01|468.6|466.8|468.81|467.01|468.6|466.8|0
1638901250000|2021-12-07 18:20:50|469.03|467.23|469.03|467.23|469.03|467.23|468.81|467.01|0
1638901260000|2021-12-07 18:21:00|468.81|467.01|468.6|466.8|468.81|467.01|468.6|466.8|0
1638901270000|2021-12-07 18:21:10|468.59|466.79|468.59|466.79|468.59|466.79|468.59|466.79|0
1638901280000|2021-12-07 18:21:20|468.38|466.58|468.38|466.58|468.59|466.79|468.38|466.58|0
1638901290000|2021-12-07 18:21:30|468.16|466.36|468.38|466.58|468.38|466.58|468.16|466.36|0
1638901300000|2021-12-07 18:21:40|468.59|466.79|468.81|467.01|468.81|467.01|468.59|466.79|0
1638901310000|2021-12-07 18:21:50|469.03|467.23|469.03|467.23|469.24|467.44|469.03|467.23|0
1638901320000|2021-12-07 18:22:00|469.24|467.44|468.81|467.01|469.24|467.44|468.81|467.01|0
1638901330000|2021-12-07 18:22:10|469.03|467.23|468.59|466.79|469.03|467.23|468.59|466.79|0
1638901340000|2021-12-07 18:22:20|468.38|466.58|468.38|466.58|468.38|466.58|468.38|466.58|0
1638901350000|2021-12-07 18:22:30|468.59|466.79|468.59|466.79|468.59|466.79|468.59|466.79|0
1638901360000|2021-12-07 18:22:40|468.81|467.01|468.81|467.01|468.81|467.01|468.81|467.01|0
1638901370000|2021-12-07 18:22:50|469.52|467.72|469.52|467.72|469.52|467.72|469.52|467.72|0
1638901380000|2021-12-07 18:23:00|469.74|467.94|469.74|467.94|469.74|467.94|469.52|467.72|0
1638901400000|2021-12-07 18:23:20|469.52|467.72|469.74|467.94|469.74|467.94|469.52|467.72|0
1638901410000|2021-12-07 18:23:30|469.52|467.72|469.3|467.5|469.52|467.72|469.3|467.5|0
1638901430000|2021-12-07 18:23:50|469.09|467.29|469.09|467.29|469.09|467.29|469.09|467.29|0
1638901440000|2021-12-07 18:24:00|469.3|467.5|469.09|467.29|469.3|467.5|468.87|467.07|0
1638901450000|2021-12-07 18:24:10|468.87|467.07|468.87|467.07|468.87|467.07|468.87|467.07|0
1638901460000|2021-12-07 18:24:20|469.09|467.29|469.09|467.29|469.09|467.29|469.09|467.29|0
1638901470000|2021-12-07 18:24:30|469.3|467.5|469.09|467.29|469.3|467.5|468.87|467.07|0
1638901480000|2021-12-07 18:24:40|468.87|467.07|468.87|467.07|468.87|467.07|468.87|467.07|0
1638901490000|2021-12-07 18:24:50|469.09|467.29|468.87|467.07|469.09|467.29|468.87|467.07|0
1638901500000|2021-12-07 18:25:00|468.65|466.85|468.65|466.85|468.65|466.85|468.65|466.85|0
1638901510000|2021-12-07 18:25:10|468.44|466.64|468.22|466.42|468.44|466.64|468.22|466.42|0
1638901520000|2021-12-07 18:25:20|468.44|466.64|468.22|466.42|468.44|466.64|468.22|466.42|0
1638901530000|2021-12-07 18:25:30|468.44|466.64|468.44|466.64|468.44|466.64|468.44|466.64|0
1638901540000|2021-12-07 18:25:40|468.65|466.85|469.3|467.5|469.3|467.5|468.65|466.85|0
1638901550000|2021-12-07 18:25:50|469.52|467.72|469.3|467.5|469.52|467.72|469.3|467.5|0
1638901560000|2021-12-07 18:26:00|469.52|467.72|468.87|467.07|469.52|467.72|468.87|467.07|0
1638901570000|2021-12-07 18:26:10|469.08|467.28|469.08|467.28|469.08|467.28|468.87|467.07|0
1638901580000|2021-12-07 18:26:20|468.87|467.07|469.08|467.28|469.08|467.28|468.87|467.07|0
1638901590000|2021-12-07 18:26:30|469.3|467.5|469.3|467.5|469.3|467.5|469.3|467.5|0
1638901600000|2021-12-07 18:26:40|469.08|467.28|469.08|467.28|469.08|467.28|469.08|467.28|0
1638901610000|2021-12-07 18:26:50|468.87|467.07|468.22|466.42|468.87|467.07|468.22|466.42|0
1638901620000|2021-12-07 18:27:00|468.44|466.64|468.22|466.42|468.44|466.64|468.22|466.42|0
1638901630000|2021-12-07 18:27:10|468.43|466.63|468.43|466.63|468.43|466.63|468.43|466.63|0
1638901640000|2021-12-07 18:27:20|468.87|467.07|468.87|467.07|468.87|467.07|468.87|467.07|0
1638901650000|2021-12-07 18:27:30|468.65|466.85|468.43|466.63|468.65|466.85|468.43|466.63|0
1638901660000|2021-12-07 18:27:40|468.65|466.85|468.65|466.85|468.65|466.85|468.65|466.85|0
1638901670000|2021-12-07 18:27:50|468.43|466.63|468.43|466.63|468.65|466.85|468.43|466.63|0
1638901680000|2021-12-07 18:28:00|468|466.2|468.22|466.42|468.22|466.42|468|466.2|0
1638901690000|2021-12-07 18:28:10|468|466.2|468.22|466.42|468.22|466.42|468|466.2|0
1638901700000|2021-12-07 18:28:20|468.43|466.63|468.43|466.63|468.43|466.63|468.43|466.63|0
1638901710000|2021-12-07 18:28:30|468.22|466.42|468.43|466.63|468.43|466.63|468.22|466.42|0
1638901720000|2021-12-07 18:28:40|468|466.2|468|466.2|468.22|466.42|468|466.2|0
1638901730000|2021-12-07 18:28:50|468.22|466.42|468|466.2|468.22|466.42|468|466.2|0
1638901740000|2021-12-07 18:29:00|468.22|466.42|468.22|466.42|468.22|466.42|468|466.2|0
1638901750000|2021-12-07 18:29:10|468.43|466.63|468.22|466.42|468.43|466.63|468.22|466.42|0
1638901760000|2021-12-07 18:29:20|468.43|466.63|468.65|466.85|468.65|466.85|468.43|466.63|0
1638901780000|2021-12-07 18:29:40|468.43|466.63|468.65|466.85|468.65|466.85|468.43|466.63|0
1638901790000|2021-12-07 18:29:50|468.87|467.07|468.65|466.85|468.87|467.07|468.65|466.85|0
1638901800000|2021-12-07 18:30:00|468.87|467.07|469.08|467.28|469.08|467.28|468.87|467.07|0
1638901810000|2021-12-07 18:30:10|469.3|467.5|469.08|467.28|469.3|467.5|469.08|467.28|0
1638901820000|2021-12-07 18:30:20|468.87|467.07|468.65|466.85|468.87|467.07|468.65|466.85|0
1638901830000|2021-12-07 18:30:30|468.43|466.63|468.43|466.63|468.43|466.63|468.43|466.63|0
1638901840000|2021-12-07 18:30:40|468.22|466.42|468|466.2|468.22|466.42|468|466.2|0
1638901850000|2021-12-07 18:30:50|467.78|465.98|468.22|466.42|468.22|466.42|467.78|465.98|0
1638901870000|2021-12-07 18:31:10|468.65|466.85|468.43|466.63|468.65|466.85|468.43|466.63|0
1638901880000|2021-12-07 18:31:20|468.65|466.85|468.65|466.85|468.86|467.06|468.65|466.85|0
1638901890000|2021-12-07 18:31:30|468.43|466.63|468.65|466.85|468.65|466.85|468.43|466.63|0
1638901900000|2021-12-07 18:31:40|468.86|467.06|469.08|467.28|469.08|467.28|468.86|467.06|0
1638901910000|2021-12-07 18:31:50|468.65|466.85|468.65|466.85|468.65|466.85|468.43|466.63|0
1638901920000|2021-12-07 18:32:00|468.43|466.63|468.22|466.42|468.43|466.63|468|466.2|0
1638901930000|2021-12-07 18:32:10|468.43|466.63|468.65|466.85|468.65|466.85|468.43|466.63|0
1638901940000|2021-12-07 18:32:20|468.75|466.95|468.86|467.06|468.86|467.06|468.65|466.85|0
1638901950000|2021-12-07 18:32:30|468.97|467.17|469.08|467.28|469.08|467.28|468.97|467.17|0
1638901960000|2021-12-07 18:32:40|468.97|467.17|469.08|467.28|469.08|467.28|468.97|467.17|0
1638901970000|2021-12-07 18:32:50|469.3|467.5|469.08|467.28|469.3|467.5|469.08|467.28|0
1638901980000|2021-12-07 18:33:00|469.18|467.38|469.08|467.28|469.18|467.38|469.08|467.28|0
1638901990000|2021-12-07 18:33:10|469.3|467.5|469.3|467.5|469.51|467.71|469.3|467.5|0
1638902000000|2021-12-07 18:33:20|469.51|467.71|469.08|467.28|469.51|467.71|469.08|467.28|0
1638902010000|2021-12-07 18:33:30|469.3|467.5|469.51|467.71|469.51|467.71|469.3|467.5|0
1638902020000|2021-12-07 18:33:40|469.3|467.5|469.51|467.71|469.51|467.71|469.3|467.5|0
1638902030000|2021-12-07 18:33:50|469.4|467.6|469.51|467.71|469.51|467.71|469.4|467.6|0
1638902050000|2021-12-07 18:34:10|469.29|467.49|469.29|467.49|469.29|467.49|469.18|467.38|0
1638902060000|2021-12-07 18:34:20|469.51|467.71|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902070000|2021-12-07 18:34:30|469.29|467.49|469.29|467.49|469.29|467.49|469.29|467.49|0
1638902080000|2021-12-07 18:34:40|469.51|467.71|469.08|467.28|469.51|467.71|469.08|467.28|0
1638902090000|2021-12-07 18:34:50|469.29|467.49|469.29|467.49|469.51|467.71|469.29|467.49|0
1638902100000|2021-12-07 18:35:00|469.51|467.71|469.51|467.71|469.51|467.71|469.51|467.71|0
1638902110000|2021-12-07 18:35:10|469.73|467.93|469.73|467.93|469.73|467.93|469.73|467.93|0
1638902120000|2021-12-07 18:35:20|469.51|467.71|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902130000|2021-12-07 18:35:30|469.29|467.49|469.29|467.49|469.51|467.71|469.29|467.49|0
1638902140000|2021-12-07 18:35:40|469.51|467.71|469.29|467.49|469.51|467.71|469.29|467.49|0
1638902150000|2021-12-07 18:35:50|469.4|467.6|468.96|467.16|469.4|467.6|468.86|467.06|0
1638902160000|2021-12-07 18:36:00|469.08|467.28|468.86|467.06|469.08|467.28|468.86|467.06|0
1638902170000|2021-12-07 18:36:10|468.64|466.84|468.75|466.95|468.86|467.06|468.64|466.84|0
1638902180000|2021-12-07 18:36:20|468.86|467.06|468.64|466.84|468.86|467.06|468.64|466.84|0
1638902190000|2021-12-07 18:36:30|468.86|467.06|468.64|466.84|468.86|467.06|468.64|466.84|0
1638902200000|2021-12-07 18:36:40|468.43|466.63|468.64|466.84|468.64|466.84|468.43|466.63|0
1638902210000|2021-12-07 18:36:50|468.43|466.63|468.43|466.63|468.64|466.84|468.43|466.63|0
1638902220000|2021-12-07 18:37:00|468.64|466.84|468.43|466.63|468.86|467.06|468.43|466.63|0
1638902230000|2021-12-07 18:37:10|468.21|466.41|468.43|466.63|468.43|466.63|468.21|466.41|0
1638902240000|2021-12-07 18:37:20|468.64|466.84|468.64|466.84|468.64|466.84|468.64|466.84|0
1638902250000|2021-12-07 18:37:30|469.08|467.28|469.29|467.49|469.29|467.49|469.08|467.28|0
1638902260000|2021-12-07 18:37:40|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1638902270000|2021-12-07 18:37:50|469.51|467.71|469.08|467.28|469.51|467.71|469.08|467.28|0
1638902280000|2021-12-07 18:38:00|469.29|467.49|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902290000|2021-12-07 18:38:10|469.29|467.49|469.29|467.49|469.29|467.49|469.29|467.49|0
1638902300000|2021-12-07 18:38:20|469.51|467.71|469.51|467.71|469.51|467.71|469.51|467.71|0
1638902310000|2021-12-07 18:38:30|469.29|467.49|469.29|467.49|469.29|467.49|469.29|467.49|0
1638902320000|2021-12-07 18:38:40|469.08|467.28|469.29|467.49|469.29|467.49|469.08|467.28|0
1638902330000|2021-12-07 18:38:50|469.51|467.71|469.29|467.49|469.51|467.71|469.29|467.49|0
1638902350000|2021-12-07 18:39:10|469.51|467.71|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902380000|2021-12-07 18:39:40|469.29|467.49|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902390000|2021-12-07 18:39:50|469.29|467.49|469.51|467.71|469.51|467.71|469.29|467.49|0
1638902400000|2021-12-07 18:40:00|469.29|467.49|469.29|467.49|469.39|467.59|469.29|467.49|0
1638902410000|2021-12-07 18:40:10|469.07|467.27|469.07|467.27|469.07|467.27|468.86|467.06|0
1638902420000|2021-12-07 18:40:20|469.29|467.49|469.29|467.49|469.29|467.49|469.07|467.27|0
1638902430000|2021-12-07 18:40:30|469.51|467.71|469.51|467.71|469.51|467.71|469.51|467.71|0
1638902440000|2021-12-07 18:40:40|469.29|467.49|469.29|467.49|469.29|467.49|469.29|467.49|0
1638902450000|2021-12-07 18:40:50|469.51|467.71|469.72|467.92|469.72|467.92|469.51|467.71|0
1638902460000|2021-12-07 18:41:00|469.94|468.14|469.94|468.14|469.94|468.14|469.94|468.14|0
1638902480000|2021-12-07 18:41:20|470.16|468.36|470.16|468.36|470.37|468.57|470.16|468.36|0
1638902490000|2021-12-07 18:41:30|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1638902500000|2021-12-07 18:41:40|470.59|468.79|470.37|468.57|470.59|468.79|470.37|468.57|0
1638902510000|2021-12-07 18:41:50|470.59|468.79|470.59|468.79|470.59|468.79|470.59|468.79|0
1638902530000|2021-12-07 18:42:10|470.37|468.57|469.72|467.92|470.37|468.57|469.51|467.71|0
1638902550000|2021-12-07 18:42:30|469.94|468.14|469.72|467.92|469.94|468.14|469.51|467.71|0
1638902560000|2021-12-07 18:42:40|469.94|468.14|469.94|468.14|470.15|468.35|469.94|468.14|0
1638902570000|2021-12-07 18:42:50|470.15|468.35|470.59|468.79|470.59|468.79|470.15|468.35|0
1638902580000|2021-12-07 18:43:00|470.37|468.57|470.8|469|470.8|469|470.37|468.57|0
1638902590000|2021-12-07 18:43:10|470.59|468.79|470.59|468.79|470.59|468.79|470.59|468.79|0
1638902600000|2021-12-07 18:43:20|470.15|468.35|470.37|468.57|470.37|468.57|470.15|468.35|0
1638902610000|2021-12-07 18:43:30|470.59|468.79|470.8|469|470.8|469|470.59|468.79|0
1638902620000|2021-12-07 18:43:40|470.59|468.79|470.8|469|470.8|469|470.59|468.79|0
1638902630000|2021-12-07 18:43:50|471.02|469.22|471.02|469.22|471.02|469.22|470.8|469|0
1638902640000|2021-12-07 18:44:00|470.8|469|471.02|469.22|471.02|469.22|470.8|469|0
1638902650000|2021-12-07 18:44:10|471.24|469.44|470.8|469|471.24|469.44|470.8|469|0
1638902670000|2021-12-07 18:44:30|471.02|469.22|471.02|469.22|471.02|469.22|471.02|469.22|0
1638902680000|2021-12-07 18:44:40|470.8|469|470.59|468.79|470.8|469|470.59|468.79|0
1638902690000|2021-12-07 18:44:50|470.8|469|470.59|468.79|470.8|469|470.59|468.79|0
1638902700000|2021-12-07 18:45:00|470.37|468.57|470.8|469|470.8|469|470.37|468.57|0
1638902710000|2021-12-07 18:45:10|470.59|468.79|470.59|468.79|470.8|469|470.59|468.79|0
1638902720000|2021-12-07 18:45:20|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1638902730000|2021-12-07 18:45:30|470.59|468.79|470.8|469|470.8|469|470.37|468.57|0
1638902740000|2021-12-07 18:45:40|470.59|468.79|470.37|468.57|470.59|468.79|470.37|468.57|0
1638902750000|2021-12-07 18:45:50|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638902760000|2021-12-07 18:46:00|470.37|468.57|470.58|468.78|470.58|468.78|470.37|468.57|0
1638902770000|2021-12-07 18:46:10|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1638902780000|2021-12-07 18:46:20|470.37|468.57|470.58|468.78|470.58|468.78|470.37|468.57|0
1638902790000|2021-12-07 18:46:30|470.37|468.57|470.58|468.78|470.58|468.78|470.37|468.57|0
1638902800000|2021-12-07 18:46:40|470.8|469|470.8|469|470.8|469|470.58|468.78|0
1638902810000|2021-12-07 18:46:50|471.02|469.22|471.02|469.22|471.02|469.22|471.02|469.22|0
1638902820000|2021-12-07 18:47:00|470.8|469|470.8|469|471.02|469.22|470.8|469|0
1638902830000|2021-12-07 18:47:10|471.02|469.22|471.23|469.43|471.23|469.43|471.02|469.22|0
1638902840000|2021-12-07 18:47:20|471.02|469.22|470.47|468.67|471.02|469.22|470.37|468.57|0
1638902850000|2021-12-07 18:47:30|470.37|468.57|470.8|469|470.8|469|470.37|468.57|0
1638902860000|2021-12-07 18:47:40|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638902880000|2021-12-07 18:48:00|470.8|469|470.8|469|470.8|469|470.58|468.78|0
1638902890000|2021-12-07 18:48:10|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638902910000|2021-12-07 18:48:30|470.8|469|470.8|469|470.8|469|470.8|469|0
1638902920000|2021-12-07 18:48:40|470.58|468.78|470.8|469|470.8|469|470.58|468.78|0
1638902940000|2021-12-07 18:49:00|471.02|469.22|470.8|469|471.02|469.22|470.8|469|0
1638902950000|2021-12-07 18:49:10|471.02|469.22|471.23|469.43|471.23|469.43|471.02|469.22|0
1638902960000|2021-12-07 18:49:20|471.02|469.22|470.8|469|471.02|469.22|470.37|468.57|0
1638902970000|2021-12-07 18:49:30|470.58|468.78|470.15|468.35|470.58|468.78|470.15|468.35|0
1638902980000|2021-12-07 18:49:40|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1638902990000|2021-12-07 18:49:50|470.58|468.78|471.23|469.43|471.23|469.43|470.58|468.78|0
1638903000000|2021-12-07 18:50:00|471.02|469.22|470.8|469|471.02|469.22|470.8|469|0
1638903010000|2021-12-07 18:50:10|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638903020000|2021-12-07 18:50:20|471.23|469.43|471.01|469.21|471.23|469.43|471.01|469.21|0
1638903030000|2021-12-07 18:50:30|471.23|469.43|471.66|469.86|471.66|469.86|471.23|469.43|0
1638903040000|2021-12-07 18:50:40|471.45|469.65|471.66|469.86|471.66|469.86|471.45|469.65|0
1638903050000|2021-12-07 18:50:50|471.88|470.08|472.31|470.51|472.31|470.51|471.66|469.86|0
1638903060000|2021-12-07 18:51:00|472.75|470.95|473.29|471.49|473.29|471.49|472.75|470.95|0
1638903070000|2021-12-07 18:51:10|472.75|470.95|472.96|471.16|473.18|471.38|472.75|470.95|0
1638903080000|2021-12-07 18:51:20|473.18|471.38|473.4|471.6|473.4|471.6|473.18|471.38|0
1638903090000|2021-12-07 18:51:30|473.18|471.38|472.96|471.16|473.18|471.38|472.96|471.16|0
1638903110000|2021-12-07 18:51:50|473.18|471.38|472.96|471.16|473.18|471.38|472.96|471.16|0
1638903120000|2021-12-07 18:52:00|473.18|471.38|472.96|471.16|473.18|471.38|472.96|471.16|0
1638903130000|2021-12-07 18:52:10|473.18|471.38|473.4|471.6|473.4|471.6|473.18|471.38|0
1638903140000|2021-12-07 18:52:20|473.18|471.38|473.18|471.38|473.18|471.38|473.18|471.38|0
1638903150000|2021-12-07 18:52:30|472.75|470.95|472.75|470.95|472.75|470.95|472.75|470.95|0
1638903160000|2021-12-07 18:52:40|472.53|470.73|472.31|470.51|472.53|470.73|472.31|470.51|0
1638903180000|2021-12-07 18:53:00|472.42|470.62|472.53|470.73|472.53|470.73|472.31|470.51|0
1638903190000|2021-12-07 18:53:10|472.75|470.95|472.53|470.73|472.75|470.95|472.53|470.73|0
1638903200000|2021-12-07 18:53:20|472.42|470.62|472.53|470.73|472.53|470.73|472.42|470.62|0
1638903210000|2021-12-07 18:53:30|472.75|470.95|472.53|470.73|472.75|470.95|472.53|470.73|0
1638903230000|2021-12-07 18:53:50|472.31|470.51|472.53|470.73|472.53|470.73|472.31|470.51|0
1638903240000|2021-12-07 18:54:00|472.75|470.95|472.53|470.73|472.75|470.95|472.53|470.73|0
1638903250000|2021-12-07 18:54:10|472.31|470.51|472.31|470.51|472.31|470.51|472.31|470.51|0
1638903260000|2021-12-07 18:54:20|471.88|470.08|471.88|470.08|472.1|470.3|471.88|470.08|0
1638903280000|2021-12-07 18:54:40|471.66|469.86|471.66|469.86|471.66|469.86|471.66|469.86|0
1638903290000|2021-12-07 18:54:50|471.88|470.08|471.66|469.86|471.88|470.08|471.66|469.86|0
1638903300000|2021-12-07 18:55:00|471.44|469.64|471.23|469.43|471.44|469.64|471.23|469.43|0
1638903310000|2021-12-07 18:55:10|471.44|469.64|471.23|469.43|471.44|469.64|471.23|469.43|0
1638903320000|2021-12-07 18:55:20|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638903330000|2021-12-07 18:55:30|471.23|469.43|471.23|469.43|471.44|469.64|471.23|469.43|0
1638903340000|2021-12-07 18:55:40|471.44|469.64|471.23|469.43|471.66|469.86|471.23|469.43|0
1638903360000|2021-12-07 18:56:00|471.01|469.21|471.23|469.43|471.23|469.43|471.01|469.21|0
1638903370000|2021-12-07 18:56:10|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638903380000|2021-12-07 18:56:20|471.23|469.43|471.23|469.43|471.23|469.43|471.01|469.21|0
1638903390000|2021-12-07 18:56:30|471.01|469.21|471.01|469.21|471.23|469.43|471.01|469.21|0
1638903420000|2021-12-07 18:57:00|470.79|468.99|470.79|468.99|470.79|468.99|470.79|468.99|0
1638903430000|2021-12-07 18:57:10|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638903440000|2021-12-07 18:57:20|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638903460000|2021-12-07 18:57:40|470.79|468.99|471.01|469.21|471.01|469.21|470.79|468.99|0
1638903470000|2021-12-07 18:57:50|470.79|468.99|470.79|468.99|470.79|468.99|470.79|468.99|0
1638903480000|2021-12-07 18:58:00|470.58|468.78|470.79|468.99|470.79|468.99|470.58|468.78|0
1638903490000|2021-12-07 18:58:10|470.58|468.78|470.58|468.78|470.58|468.78|470.36|468.56|0
1638903510000|2021-12-07 18:58:30|470.79|468.99|470.79|468.99|470.79|468.99|470.58|468.78|0
1638903520000|2021-12-07 18:58:40|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1638903530000|2021-12-07 18:58:50|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1638903540000|2021-12-07 18:59:00|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1638903550000|2021-12-07 18:59:10|470.79|468.99|470.79|468.99|470.79|468.99|470.79|468.99|0
1638903560000|2021-12-07 18:59:20|471.01|469.21|471.01|469.21|471.01|469.21|470.79|468.99|0
1638903570000|2021-12-07 18:59:30|470.79|468.99|470.79|468.99|471.01|469.21|470.79|468.99|0
1638903580000|2021-12-07 18:59:40|470.57|468.77|470.79|468.99|470.79|468.99|470.57|468.77|0
1638903590000|2021-12-07 18:59:50|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638903600000|2021-12-07 19:00:00|470.79|468.99|470.36|468.56|470.79|468.99|470.36|468.56|0
1638903620000|2021-12-07 19:00:20|470.57|468.77|470.57|468.77|470.57|468.77|470.36|468.56|0
1638903630000|2021-12-07 19:00:30|470.36|468.56|469.92|468.12|470.36|468.56|469.92|468.12|0
1638903640000|2021-12-07 19:00:40|470.14|468.34|470.14|468.34|470.14|468.34|470.14|468.34|0
1638903650000|2021-12-07 19:00:50|469.92|468.12|469.92|468.12|469.92|468.12|469.92|468.12|0
1638903660000|2021-12-07 19:01:00|470.14|468.34|469.92|468.12|470.14|468.34|469.92|468.12|0
1638903670000|2021-12-07 19:01:10|470.14|468.34|469.92|468.12|470.14|468.34|469.92|468.12|0
1638903680000|2021-12-07 19:01:20|469.71|467.91|469.71|467.91|469.71|467.91|469.71|467.91|0
1638903690000|2021-12-07 19:01:30|469.49|467.69|469.27|467.47|469.49|467.69|469.27|467.47|0
1638903700000|2021-12-07 19:01:40|469.06|467.26|468.84|467.04|469.06|467.26|468.84|467.04|0
1638903710000|2021-12-07 19:01:50|468.63|466.83|468.41|466.61|468.63|466.83|468.41|466.61|0
1638903720000|2021-12-07 19:02:00|468.63|466.83|468.63|466.83|468.84|467.04|468.63|466.83|0
1638903730000|2021-12-07 19:02:10|468.84|467.04|468.84|467.04|468.84|467.04|468.84|467.04|0
1638903750000|2021-12-07 19:02:30|468.63|466.83|468.63|466.83|468.84|467.04|468.63|466.83|0
1638903760000|2021-12-07 19:02:40|468.41|466.61|467.98|466.18|468.41|466.61|467.98|466.18|0
1638903770000|2021-12-07 19:02:50|468.19|466.39|467.76|465.96|468.19|466.39|467.76|465.96|0
1638903780000|2021-12-07 19:03:00|467.98|466.18|467.98|466.18|467.98|466.18|467.76|465.96|0
1638903790000|2021-12-07 19:03:10|467.76|465.96|467.76|465.96|467.98|466.18|467.76|465.96|0
1638903800000|2021-12-07 19:03:20|468.19|466.39|467.76|465.96|468.19|466.39|467.76|465.96|0
1638903810000|2021-12-07 19:03:30|467.98|466.18|468.19|466.39|468.19|466.39|467.98|466.18|0
1638903820000|2021-12-07 19:03:40|467.98|466.18|468.19|466.39|468.19|466.39|467.98|466.18|0
1638903830000|2021-12-07 19:03:50|467.98|466.18|468.19|466.39|468.41|466.61|467.98|466.18|0
1638903840000|2021-12-07 19:04:00|468.41|466.61|468.62|466.82|468.62|466.82|468.41|466.61|0
1638903850000|2021-12-07 19:04:10|468.84|467.04|469.06|467.26|469.27|467.47|468.84|467.04|0
1638903860000|2021-12-07 19:04:20|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638903870000|2021-12-07 19:04:30|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1638903880000|2021-12-07 19:04:40|469.71|467.91|469.49|467.69|469.71|467.91|469.49|467.69|0
1638903890000|2021-12-07 19:04:50|469.27|467.47|469.27|467.47|469.49|467.69|469.27|467.47|0
1638903900000|2021-12-07 19:05:00|469.06|467.26|469.38|467.58|469.38|467.58|469.06|467.26|0
1638903910000|2021-12-07 19:05:10|469.27|467.47|468.62|466.82|469.27|467.47|468.62|466.82|0
1638903920000|2021-12-07 19:05:20|468.84|467.04|468.84|467.04|468.84|467.04|468.84|467.04|0
1638903930000|2021-12-07 19:05:30|469.06|467.26|469.49|467.69|469.49|467.69|469.06|467.26|0
1638903940000|2021-12-07 19:05:40|469.27|467.47|469.27|467.47|469.49|467.69|469.27|467.47|0
1638903950000|2021-12-07 19:05:50|469.49|467.69|469.06|467.26|469.49|467.69|469.06|467.26|0
1638903960000|2021-12-07 19:06:00|469.27|467.47|469.49|467.69|469.49|467.69|469.27|467.47|0
1638903970000|2021-12-07 19:06:10|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638903980000|2021-12-07 19:06:20|469.49|467.69|469.27|467.47|469.49|467.69|469.27|467.47|0
1638903990000|2021-12-07 19:06:30|469.38|467.58|469.27|467.47|469.38|467.58|469.27|467.47|0
1638904000000|2021-12-07 19:06:40|469.49|467.69|469.05|467.25|469.49|467.69|469.05|467.25|0
1638904010000|2021-12-07 19:06:50|468.84|467.04|469.05|467.25|469.05|467.25|468.84|467.04|0
1638904020000|2021-12-07 19:07:00|468.84|467.04|469.05|467.25|469.05|467.25|468.84|467.04|0
1638904030000|2021-12-07 19:07:10|468.84|467.04|468.84|467.04|468.84|467.04|468.84|467.04|0
1638904040000|2021-12-07 19:07:20|468.62|466.82|468.84|467.04|468.84|467.04|468.62|466.82|0
1638904060000|2021-12-07 19:07:40|469.05|467.25|468.84|467.04|469.05|467.25|468.84|467.04|0
1638904070000|2021-12-07 19:07:50|468.73|466.93|468.84|467.04|468.84|467.04|468.73|466.93|0
1638904080000|2021-12-07 19:08:00|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904090000|2021-12-07 19:08:10|469.27|467.47|469.16|467.36|469.27|467.47|469.05|467.25|0
1638904100000|2021-12-07 19:08:20|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904110000|2021-12-07 19:08:30|468.84|467.04|468.84|467.04|468.84|467.04|468.62|466.82|0
1638904120000|2021-12-07 19:08:40|468.62|466.82|468.84|467.04|468.84|467.04|468.62|466.82|0
1638904130000|2021-12-07 19:08:50|469.05|467.25|468.84|467.04|469.05|467.25|468.84|467.04|0
1638904140000|2021-12-07 19:09:00|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904160000|2021-12-07 19:09:20|469.27|467.47|469.05|467.25|469.27|467.47|469.05|467.25|0
1638904170000|2021-12-07 19:09:30|468.84|467.04|468.84|467.04|469.05|467.25|468.84|467.04|0
1638904190000|2021-12-07 19:09:50|469.05|467.25|469.27|467.47|469.27|467.47|469.05|467.25|0
1638904200000|2021-12-07 19:10:00|469.05|467.25|469.27|467.47|469.27|467.47|469.05|467.25|0
1638904210000|2021-12-07 19:10:10|469.16|467.36|469.05|467.25|469.16|467.36|468.84|467.04|0
1638904220000|2021-12-07 19:10:20|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638904230000|2021-12-07 19:10:30|469.05|467.25|468.84|467.04|469.05|467.25|468.62|466.82|0
1638904240000|2021-12-07 19:10:40|468.62|466.82|468.84|467.04|468.84|467.04|468.62|466.82|0
1638904250000|2021-12-07 19:10:50|468.62|466.82|468.62|466.82|468.62|466.82|468.62|466.82|0
1638904260000|2021-12-07 19:11:00|468.4|466.6|468.4|466.6|468.4|466.6|468.4|466.6|0
1638904270000|2021-12-07 19:11:10|468.62|466.82|468.51|466.71|468.62|466.82|468.51|466.71|0
1638904280000|2021-12-07 19:11:20|468.62|466.82|469.05|467.25|469.05|467.25|468.62|466.82|0
1638904300000|2021-12-07 19:11:40|468.83|467.03|468.83|467.03|469.05|467.25|468.83|467.03|0
1638904310000|2021-12-07 19:11:50|468.62|466.82|468.62|466.82|468.62|466.82|468.62|466.82|0
1638904320000|2021-12-07 19:12:00|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638904330000|2021-12-07 19:12:10|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904340000|2021-12-07 19:12:20|469.48|467.68|469.7|467.9|469.7|467.9|469.37|467.57|0
1638904350000|2021-12-07 19:12:30|469.48|467.68|469.48|467.68|469.48|467.68|469.48|467.68|0
1638904360000|2021-12-07 19:12:40|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638904370000|2021-12-07 19:12:50|469.48|467.68|469.48|467.68|469.48|467.68|469.27|467.47|0
1638904380000|2021-12-07 19:13:00|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638904390000|2021-12-07 19:13:10|469.48|467.68|469.7|467.9|469.7|467.9|469.48|467.68|0
1638904400000|2021-12-07 19:13:20|469.48|467.68|469.48|467.68|469.48|467.68|469.48|467.68|0
1638904410000|2021-12-07 19:13:30|469.27|467.47|469.37|467.57|469.37|467.57|469.27|467.47|0
1638904420000|2021-12-07 19:13:40|469.27|467.47|469.48|467.68|469.48|467.68|469.27|467.47|0
1638904440000|2021-12-07 19:14:00|469.27|467.47|469.7|467.9|469.7|467.9|469.27|467.47|0
1638904450000|2021-12-07 19:14:10|469.91|468.11|470.13|468.33|470.13|468.33|469.91|468.11|0
1638904460000|2021-12-07 19:14:20|470.02|468.22|469.91|468.11|470.02|468.22|469.91|468.11|0
1638904470000|2021-12-07 19:14:30|469.7|467.9|469.7|467.9|469.7|467.9|469.7|467.9|0
1638904480000|2021-12-07 19:14:40|469.59|467.79|469.05|467.25|469.59|467.79|469.05|467.25|0
1638904490000|2021-12-07 19:14:50|468.83|467.03|469.27|467.47|469.27|467.47|468.83|467.03|0
1638904500000|2021-12-07 19:15:00|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638904510000|2021-12-07 19:15:10|469.05|467.25|469.26|467.46|469.48|467.68|469.05|467.25|0
1638904520000|2021-12-07 19:15:20|469.05|467.25|469.26|467.46|469.26|467.46|469.05|467.25|0
1638904530000|2021-12-07 19:15:30|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904560000|2021-12-07 19:16:00|469.15|467.35|469.05|467.25|469.15|467.35|469.05|467.25|0
1638904570000|2021-12-07 19:16:10|468.83|467.03|468.62|466.82|468.83|467.03|468.62|466.82|0
1638904580000|2021-12-07 19:16:20|468.83|467.03|468.4|466.6|468.83|467.03|468.4|466.6|0
1638904590000|2021-12-07 19:16:30|468.62|466.82|468.4|466.6|468.62|466.82|468.4|466.6|0
1638904600000|2021-12-07 19:16:40|468.61|466.81|468.4|466.6|468.61|466.81|468.4|466.6|0
1638904610000|2021-12-07 19:16:50|468.5|466.7|468.61|466.81|468.61|466.81|468.5|466.7|0
1638904620000|2021-12-07 19:17:00|468.83|467.03|468.4|466.6|468.83|467.03|468.4|466.6|0
1638904640000|2021-12-07 19:17:20|468.61|466.81|468.61|466.81|468.61|466.81|468.61|466.81|0
1638904660000|2021-12-07 19:17:40|468.4|466.6|468.61|466.81|468.61|466.81|468.4|466.6|0
1638904670000|2021-12-07 19:17:50|468.83|467.03|468.61|466.81|468.83|467.03|468.61|466.81|0
1638904680000|2021-12-07 19:18:00|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638904700000|2021-12-07 19:18:20|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638904710000|2021-12-07 19:18:30|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904720000|2021-12-07 19:18:40|468.83|467.03|469.26|467.46|469.26|467.46|468.83|467.03|0
1638904730000|2021-12-07 19:18:50|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638904740000|2021-12-07 19:19:00|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1638904750000|2021-12-07 19:19:10|469.26|467.46|469.05|467.25|469.26|467.46|469.05|467.25|0
1638904770000|2021-12-07 19:19:30|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638904780000|2021-12-07 19:19:40|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638904790000|2021-12-07 19:19:50|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638904800000|2021-12-07 19:20:00|468.61|466.81|468.18|466.38|468.61|466.81|468.18|466.38|0
1638904820000|2021-12-07 19:20:20|468.4|466.6|468.4|466.6|468.4|466.6|468.4|466.6|0
1638904830000|2021-12-07 19:20:30|468.61|466.81|468.61|466.81|468.61|466.81|468.61|466.81|0
1638904840000|2021-12-07 19:20:40|468.4|466.6|468.83|467.03|468.83|467.03|468.4|466.6|0
1638904850000|2021-12-07 19:20:50|468.61|466.81|468.61|466.81|468.61|466.81|468.61|466.81|0
1638904860000|2021-12-07 19:21:00|468.4|466.6|468.18|466.38|468.61|466.81|468.18|466.38|0
1638904870000|2021-12-07 19:21:10|467.96|466.16|467.96|466.16|467.96|466.16|467.96|466.16|0
1638904890000|2021-12-07 19:21:30|468.18|466.38|467.96|466.16|468.18|466.38|467.96|466.16|0
1638904900000|2021-12-07 19:21:40|468.18|466.38|468.18|466.38|468.18|466.38|468.18|466.38|0
1638904910000|2021-12-07 19:21:50|468.39|466.59|468.18|466.38|468.39|466.59|468.18|466.38|0
1638904940000|2021-12-07 19:22:20|468.61|466.81|468.61|466.81|468.61|466.81|468.39|466.59|0
1638904950000|2021-12-07 19:22:30|468.39|466.59|468.39|466.59|468.61|466.81|468.39|466.59|0
1638904960000|2021-12-07 19:22:40|468.61|466.81|468.39|466.59|468.61|466.81|468.39|466.59|0
1638904970000|2021-12-07 19:22:50|468.61|466.81|468.83|467.03|468.83|467.03|468.61|466.81|0
1638904980000|2021-12-07 19:23:00|469.04|467.24|468.61|466.81|469.04|467.24|468.61|466.81|0
1638904990000|2021-12-07 19:23:10|468.39|466.59|468.18|466.38|468.39|466.59|468.07|466.27|0
1638905000000|2021-12-07 19:23:20|467.96|466.16|468.18|466.38|468.18|466.38|467.96|466.16|0
1638905020000|2021-12-07 19:23:40|467.96|466.16|468.18|466.38|468.18|466.38|467.96|466.16|0
1638905030000|2021-12-07 19:23:50|468.39|466.59|468.39|466.59|468.39|466.59|468.39|466.59|0
1638905040000|2021-12-07 19:24:00|468.61|466.81|468.83|467.03|468.83|467.03|468.61|466.81|0
1638905050000|2021-12-07 19:24:10|469.04|467.24|469.26|467.46|469.26|467.46|469.04|467.24|0
1638905060000|2021-12-07 19:24:20|469.04|467.24|468.83|467.03|469.04|467.24|468.83|467.03|0
1638905070000|2021-12-07 19:24:30|468.61|466.81|468.61|466.81|468.61|466.81|468.61|466.81|0
1638905080000|2021-12-07 19:24:40|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638905090000|2021-12-07 19:24:50|469.04|467.24|469.04|467.24|469.04|467.24|469.04|467.24|0
1638905100000|2021-12-07 19:25:00|468.83|467.03|469.26|467.46|469.26|467.46|468.83|467.03|0
1638905110000|2021-12-07 19:25:10|469.15|467.35|469.26|467.46|469.26|467.46|469.15|467.35|0
1638905120000|2021-12-07 19:25:20|469.04|467.24|469.04|467.24|469.04|467.24|469.04|467.24|0
1638905130000|2021-12-07 19:25:30|468.82|467.02|468.82|467.02|468.82|467.02|468.82|467.02|0
1638905140000|2021-12-07 19:25:40|469.04|467.24|469.04|467.24|469.04|467.24|469.04|467.24|0
1638905150000|2021-12-07 19:25:50|469.26|467.46|469.47|467.67|469.47|467.67|469.26|467.46|0
1638905160000|2021-12-07 19:26:00|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1638905170000|2021-12-07 19:26:10|469.69|467.89|469.69|467.89|469.91|468.11|469.69|467.89|0
1638905180000|2021-12-07 19:26:20|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638905190000|2021-12-07 19:26:30|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1638905200000|2021-12-07 19:26:40|469.79|467.99|470.12|468.32|470.12|468.32|469.79|467.99|0
1638905210000|2021-12-07 19:26:50|470.34|468.54|470.77|468.97|470.77|468.97|470.34|468.54|0
1638905220000|2021-12-07 19:27:00|470.99|469.19|471.2|469.4|471.2|469.4|470.99|469.19|0
1638905230000|2021-12-07 19:27:10|470.99|469.19|470.99|469.19|470.99|469.19|470.77|468.97|0
1638905240000|2021-12-07 19:27:20|471.2|469.4|471.2|469.4|471.2|469.4|471.2|469.4|0
1638905250000|2021-12-07 19:27:30|470.99|469.19|470.77|468.97|470.99|469.19|470.77|468.97|0
1638905260000|2021-12-07 19:27:40|470.55|468.75|470.55|468.75|470.77|468.97|470.55|468.75|0
1638905270000|2021-12-07 19:27:50|470.77|468.97|470.77|468.97|470.77|468.97|470.55|468.75|0
1638905280000|2021-12-07 19:28:00|470.55|468.75|470.34|468.54|470.55|468.75|470.34|468.54|0
1638905290000|2021-12-07 19:28:10|470.55|468.75|470.34|468.54|470.55|468.75|470.34|468.54|0
1638905300000|2021-12-07 19:28:20|470.55|468.75|470.55|468.75|470.55|468.75|470.55|468.75|0
1638905310000|2021-12-07 19:28:30|470.77|468.97|470.77|468.97|470.77|468.97|470.77|468.97|0
1638905320000|2021-12-07 19:28:40|470.55|468.75|470.77|468.97|470.77|468.97|470.55|468.75|0
1638905330000|2021-12-07 19:28:50|470.55|468.75|470.34|468.54|470.55|468.75|470.34|468.54|0
1638905340000|2021-12-07 19:29:00|470.55|468.75|470.55|468.75|470.55|468.75|470.34|468.54|0
1638905350000|2021-12-07 19:29:10|470.34|468.54|470.55|468.75|470.55|468.75|470.34|468.54|0
1638905360000|2021-12-07 19:29:20|470.34|468.54|470.12|468.32|470.34|468.54|470.12|468.32|0
1638905370000|2021-12-07 19:29:30|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638905380000|2021-12-07 19:29:40|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1638905390000|2021-12-07 19:29:50|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1638905400000|2021-12-07 19:30:00|469.25|467.45|469.04|467.24|469.25|467.45|469.04|467.24|0
1638905410000|2021-12-07 19:30:10|468.82|467.02|468.61|466.81|468.82|467.02|468.61|466.81|0
1638905420000|2021-12-07 19:30:20|468.82|467.02|468.6|466.8|468.82|467.02|468.6|466.8|0
1638905440000|2021-12-07 19:30:40|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1638905460000|2021-12-07 19:31:00|468.39|466.59|468.82|467.02|468.82|467.02|468.39|466.59|0
1638905470000|2021-12-07 19:31:10|469.04|467.24|469.04|467.24|469.04|467.24|469.04|467.24|0
1638905490000|2021-12-07 19:31:30|469.25|467.45|469.25|467.45|469.25|467.45|469.25|467.45|0
1638905500000|2021-12-07 19:31:40|469.47|467.67|469.25|467.45|469.47|467.67|469.25|467.45|0
1638905510000|2021-12-07 19:31:50|468.82|467.02|468.6|466.8|468.82|467.02|468.6|466.8|0
1638905520000|2021-12-07 19:32:00|468.82|467.02|469.04|467.24|469.04|467.24|468.82|467.02|0
1638905530000|2021-12-07 19:32:10|468.82|467.02|468.82|467.02|469.04|467.24|468.82|467.02|0
1638905540000|2021-12-07 19:32:20|469.04|467.24|469.04|467.24|469.25|467.45|469.04|467.24|0
1638905550000|2021-12-07 19:32:30|468.82|467.02|468.82|467.02|468.82|467.02|468.82|467.02|0
1638905560000|2021-12-07 19:32:40|468.92|467.12|468.82|467.02|469.04|467.24|468.82|467.02|0
1638905570000|2021-12-07 19:32:50|469.04|467.24|468.82|467.02|469.04|467.24|468.6|466.8|0
1638905580000|2021-12-07 19:33:00|468.6|466.8|468.82|467.02|468.82|467.02|468.6|466.8|0
1638905590000|2021-12-07 19:33:10|469.04|467.24|468.82|467.02|469.04|467.24|468.82|467.02|0
1638905600000|2021-12-07 19:33:20|468.6|466.8|468.39|466.59|468.6|466.8|468.39|466.59|0
1638905610000|2021-12-07 19:33:30|468.6|466.8|468.39|466.59|468.6|466.8|468.39|466.59|0
1638905620000|2021-12-07 19:33:40|468.6|466.8|468.6|466.8|468.6|466.8|468.6|466.8|0
1638905630000|2021-12-07 19:33:50|468.82|467.02|468.82|467.02|468.82|467.02|468.82|467.02|0
1638905640000|2021-12-07 19:34:00|469.03|467.23|468.82|467.02|469.03|467.23|468.82|467.02|0
1638905650000|2021-12-07 19:34:10|468.6|466.8|468.39|466.59|468.6|466.8|468.17|466.37|0
1638905660000|2021-12-07 19:34:20|468.17|466.37|468.17|466.37|468.17|466.37|468.17|466.37|0
1638905670000|2021-12-07 19:34:30|468.39|466.59|468.39|466.59|468.39|466.59|468.39|466.59|0
1638905680000|2021-12-07 19:34:40|468.17|466.37|468.39|466.59|468.39|466.59|468.17|466.37|0
1638905690000|2021-12-07 19:34:50|468.17|466.37|468.17|466.37|468.17|466.37|468.17|466.37|0
1638905700000|2021-12-07 19:35:00|468.6|466.8|468.82|467.02|468.82|467.02|468.39|466.59|0
1638905710000|2021-12-07 19:35:10|468.6|466.8|468.6|466.8|468.82|467.02|468.6|466.8|0
1638905720000|2021-12-07 19:35:20|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1638905730000|2021-12-07 19:35:30|468.38|466.58|468.38|466.58|468.38|466.58|468.17|466.37|0
1638905740000|2021-12-07 19:35:40|468.27|466.47|467.95|466.15|468.27|466.47|467.95|466.15|0
1638905750000|2021-12-07 19:35:50|467.52|465.72|467.52|465.72|467.52|465.72|467.52|465.72|0
1638905760000|2021-12-07 19:36:00|467.3|465.5|467.09|465.29|467.3|465.5|467.09|465.29|0
1638905770000|2021-12-07 19:36:10|466.66|464.86|466.44|464.64|466.66|464.86|466.44|464.64|0
1638905780000|2021-12-07 19:36:20|466.66|464.86|466.87|465.07|466.87|465.07|466.66|464.86|0
1638905790000|2021-12-07 19:36:30|466.66|464.86|466.87|465.07|466.87|465.07|466.66|464.86|0
1638905800000|2021-12-07 19:36:40|466.66|464.86|467.09|465.29|467.09|465.29|466.66|464.86|0
1638905810000|2021-12-07 19:36:50|466.87|465.07|466.87|465.07|466.87|465.07|466.66|464.86|0
1638905820000|2021-12-07 19:37:00|466.44|464.64|465.79|463.99|466.44|464.64|465.79|463.99|0
1638905830000|2021-12-07 19:37:10|465.68|463.88|465.79|463.99|465.79|463.99|465.68|463.88|0
1638905840000|2021-12-07 19:37:20|465.58|463.78|465.36|463.56|465.58|463.78|465.14|463.34|0
1638905850000|2021-12-07 19:37:30|465.58|463.78|465.58|463.78|465.58|463.78|465.36|463.56|0
1638905860000|2021-12-07 19:37:40|465.79|463.99|466.01|464.21|466.01|464.21|465.79|463.99|0
1638905870000|2021-12-07 19:37:50|466.22|464.42|466.01|464.21|466.22|464.42|466.01|464.21|0
1638905880000|2021-12-07 19:38:00|465.79|463.99|466.44|464.64|466.44|464.64|465.79|463.99|0
1638905890000|2021-12-07 19:38:10|466.65|464.85|466.44|464.64|466.87|465.07|466.44|464.64|0
1638905900000|2021-12-07 19:38:20|466.65|464.85|466.87|465.07|466.87|465.07|466.65|464.85|0
1638905910000|2021-12-07 19:38:30|466.65|464.85|466.65|464.85|466.65|464.85|466.44|464.64|0
1638905920000|2021-12-07 19:38:40|466.87|465.07|467.09|465.29|467.09|465.29|466.87|465.07|0
1638905930000|2021-12-07 19:38:50|467.3|465.5|467.09|465.29|467.3|465.5|467.09|465.29|0
1638905940000|2021-12-07 19:39:00|467.3|465.5|466.87|465.07|467.3|465.5|466.65|464.85|0
1638905950000|2021-12-07 19:39:10|466.65|464.85|466.87|465.07|466.87|465.07|466.65|464.85|0
1638905960000|2021-12-07 19:39:20|466.65|464.85|466.65|464.85|466.65|464.85|466.44|464.64|0
1638905970000|2021-12-07 19:39:30|466.44|464.64|466.44|464.64|466.44|464.64|466.44|464.64|0
1638905980000|2021-12-07 19:39:40|466.65|464.85|466.44|464.64|466.65|464.85|466.44|464.64|0
1638905990000|2021-12-07 19:39:50|466.22|464.42|466.44|464.64|466.44|464.64|466.22|464.42|0
1638906000000|2021-12-07 19:40:00|466.65|464.85|467.3|465.5|467.3|465.5|466.65|464.85|0
1638906010000|2021-12-07 19:40:10|466.87|465.07|467.3|465.5|467.3|465.5|466.87|465.07|0
1638906020000|2021-12-07 19:40:20|466.87|465.07|466.87|465.07|466.87|465.07|466.87|465.07|0
1638906030000|2021-12-07 19:40:30|466.65|464.85|466.44|464.64|466.65|464.85|466.44|464.64|0
1638906040000|2021-12-07 19:40:40|466.87|465.07|467.3|465.5|467.3|465.5|466.87|465.07|0
1638906050000|2021-12-07 19:40:50|467.08|465.28|467.08|465.28|467.3|465.5|467.08|465.28|0
1638906060000|2021-12-07 19:41:00|467.3|465.5|467.73|465.93|467.73|465.93|467.3|465.5|0
1638906070000|2021-12-07 19:41:10|467.52|465.72|467.52|465.72|467.52|465.72|467.3|465.5|0
1638906080000|2021-12-07 19:41:20|467.3|465.5|467.52|465.72|467.52|465.72|467.3|465.5|0
1638906090000|2021-12-07 19:41:30|467.3|465.5|467.52|465.72|467.52|465.72|467.3|465.5|0
1638906100000|2021-12-07 19:41:40|467.73|465.93|467.52|465.72|467.73|465.93|467.52|465.72|0
1638906110000|2021-12-07 19:41:50|467.3|465.5|467.52|465.72|467.52|465.72|467.3|465.5|0
1638906120000|2021-12-07 19:42:00|467.3|465.5|467.08|465.28|467.3|465.5|467.08|465.28|0
1638906130000|2021-12-07 19:42:10|466.65|464.85|466.87|465.07|467.08|465.28|466.65|464.85|0
1638906140000|2021-12-07 19:42:20|466.65|464.85|466.44|464.64|466.65|464.85|466.44|464.64|0
1638906150000|2021-12-07 19:42:30|466.43|464.63|466.65|464.85|466.65|464.85|466.43|464.63|0
1638906160000|2021-12-07 19:42:40|466.87|465.07|466.65|464.85|466.87|465.07|466.65|464.85|0
1638906170000|2021-12-07 19:42:50|466.43|464.63|466.65|464.85|466.65|464.85|466.43|464.63|0
1638906180000|2021-12-07 19:43:00|466.43|464.63|466.22|464.42|466.43|464.63|466.22|464.42|0
1638906190000|2021-12-07 19:43:10|466.43|464.63|466.65|464.85|466.65|464.85|466.43|464.63|0
1638906200000|2021-12-07 19:43:20|466.87|465.07|466.87|465.07|466.87|465.07|466.87|465.07|0
1638906210000|2021-12-07 19:43:30|467.08|465.28|466.87|465.07|467.08|465.28|466.87|465.07|0
1638906220000|2021-12-07 19:43:40|467.08|465.28|467.08|465.28|467.08|465.28|467.08|465.28|0
1638906230000|2021-12-07 19:43:50|467.3|465.5|467.3|465.5|467.3|465.5|467.08|465.28|0
1638906240000|2021-12-07 19:44:00|467.08|465.28|467.3|465.5|467.3|465.5|466.87|465.07|0
1638906250000|2021-12-07 19:44:10|467.51|465.71|467.95|466.15|467.95|466.15|467.51|465.71|0
1638906270000|2021-12-07 19:44:30|468.05|466.25|468.05|466.25|468.05|466.25|468.05|466.25|0
1638906280000|2021-12-07 19:44:40|468.16|466.36|468.38|466.58|468.38|466.58|468.16|466.36|0
1638906290000|2021-12-07 19:44:50|468.59|466.79|468.38|466.58|468.59|466.79|468.38|466.58|0
1638906300000|2021-12-07 19:45:00|468.59|466.79|469.03|467.23|469.03|467.23|468.59|466.79|0
1638906310000|2021-12-07 19:45:10|469.24|467.44|469.03|467.23|469.24|467.44|469.03|467.23|0
1638906320000|2021-12-07 19:45:20|468.81|467.01|468.81|467.01|469.03|467.23|468.81|467.01|0
1638906330000|2021-12-07 19:45:30|468.38|466.58|468.38|466.58|468.38|466.58|468.38|466.58|0
1638906340000|2021-12-07 19:45:40|468.16|466.36|467.95|466.15|468.38|466.58|467.95|466.15|0
1638906350000|2021-12-07 19:45:50|467.73|465.93|467.73|465.93|467.94|466.14|467.73|465.93|0
1638906360000|2021-12-07 19:46:00|467.51|465.71|467.08|465.28|467.51|465.71|467.08|465.28|0
1638906380000|2021-12-07 19:46:20|466.86|465.06|466.65|464.85|466.86|465.06|466.65|464.85|0
1638906390000|2021-12-07 19:46:30|466.86|465.06|466.86|465.06|466.86|465.06|466.86|465.06|0
1638906400000|2021-12-07 19:46:40|466.65|464.85|466.65|464.85|466.86|465.06|466.65|464.85|0
1638906410000|2021-12-07 19:46:50|466.43|464.63|466.22|464.42|466.43|464.63|466.22|464.42|0
1638906420000|2021-12-07 19:47:00|466.43|464.63|467.51|465.71|467.51|465.71|466.43|464.63|0
1638906430000|2021-12-07 19:47:10|467.4|465.6|467.3|465.5|467.4|465.6|467.3|465.5|0
1638906440000|2021-12-07 19:47:20|467.08|465.28|467.08|465.28|467.3|465.5|467.08|465.28|0
1638906450000|2021-12-07 19:47:30|467.3|465.5|467.3|465.5|467.3|465.5|467.08|465.28|0
1638906460000|2021-12-07 19:47:40|467.51|465.71|467.51|465.71|467.51|465.71|467.51|465.71|0
1638906470000|2021-12-07 19:47:50|467.73|465.93|467.94|466.14|467.94|466.14|467.73|465.93|0
1638906480000|2021-12-07 19:48:00|468.16|466.36|467.51|465.71|468.16|466.36|467.51|465.71|0
1638906490000|2021-12-07 19:48:10|467.73|465.93|467.51|465.71|467.73|465.93|467.51|465.71|0
1638906500000|2021-12-07 19:48:20|467.73|465.93|467.73|465.93|467.94|466.14|467.73|465.93|0
1638906520000|2021-12-07 19:48:40|468.05|466.25|467.94|466.14|468.05|466.25|467.94|466.14|0
1638906530000|2021-12-07 19:48:50|468.16|466.36|468.16|466.36|468.16|466.36|468.16|466.36|0
1638906540000|2021-12-07 19:49:00|467.94|466.14|467.94|466.14|467.94|466.14|467.94|466.14|0
1638906550000|2021-12-07 19:49:10|468.16|466.36|467.94|466.14|468.16|466.36|467.94|466.14|0
1638906560000|2021-12-07 19:49:20|468.16|466.36|468.16|466.36|468.37|466.57|468.16|466.36|0
1638906570000|2021-12-07 19:49:30|467.94|466.14|467.73|465.93|467.94|466.14|467.73|465.93|0
1638906580000|2021-12-07 19:49:40|467.94|466.14|468.16|466.36|468.16|466.36|467.94|466.14|0
1638906590000|2021-12-07 19:49:50|467.94|466.14|468.16|466.36|468.16|466.36|467.94|466.14|0
1638906600000|2021-12-07 19:50:00|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1638906610000|2021-12-07 19:50:10|467.73|465.93|467.73|465.93|467.73|465.93|467.73|465.93|0
1638906620000|2021-12-07 19:50:20|467.94|466.14|467.73|465.93|467.94|466.14|467.73|465.93|0
1638906630000|2021-12-07 19:50:30|467.94|466.14|468.37|466.57|468.37|466.57|467.94|466.14|0
1638906640000|2021-12-07 19:50:40|468.59|466.79|468.81|467.01|468.81|467.01|468.59|466.79|0
1638906650000|2021-12-07 19:50:50|469.02|467.22|469.02|467.22|469.02|467.22|469.02|467.22|0
1638906660000|2021-12-07 19:51:00|468.81|467.01|468.37|466.57|469.02|467.22|468.37|466.57|0
1638906670000|2021-12-07 19:51:10|468.59|466.79|468.59|466.79|468.59|466.79|468.59|466.79|0
1638906680000|2021-12-07 19:51:20|468.69|466.89|468.69|466.89|468.69|466.89|468.69|466.89|0
1638906690000|2021-12-07 19:51:30|468.81|467.01|468.59|466.79|468.81|467.01|468.59|466.79|0
1638906700000|2021-12-07 19:51:40|468.69|466.89|468.59|466.79|468.69|466.89|468.59|466.79|0
1638906710000|2021-12-07 19:51:50|468.81|467.01|469.02|467.22|469.24|467.44|468.81|467.01|0
1638906720000|2021-12-07 19:52:00|469.24|467.44|469.45|467.65|469.45|467.65|469.24|467.44|0
1638906730000|2021-12-07 19:52:10|469.24|467.44|469.45|467.65|469.67|467.87|469.24|467.44|0
1638906750000|2021-12-07 19:52:30|469.24|467.44|469.45|467.65|469.45|467.65|469.24|467.44|0
1638906760000|2021-12-07 19:52:40|469.24|467.44|469.24|467.44|469.24|467.44|469.02|467.22|0
1638906770000|2021-12-07 19:52:50|469.02|467.22|468.8|467|469.02|467.22|468.8|467|0
1638906780000|2021-12-07 19:53:00|469.02|467.22|468.8|467|469.02|467.22|468.59|466.79|0
1638906790000|2021-12-07 19:53:10|469.24|467.44|469.24|467.44|469.24|467.44|469.24|467.44|0
1638906800000|2021-12-07 19:53:20|469.02|467.22|469.02|467.22|469.02|467.22|469.02|467.22|0
1638906810000|2021-12-07 19:53:30|469.24|467.44|469.02|467.22|469.24|467.44|469.02|467.22|0
1638906820000|2021-12-07 19:53:40|469.24|467.44|469.24|467.44|469.24|467.44|469.24|467.44|0
1638906840000|2021-12-07 19:54:00|469.02|467.22|469.24|467.44|469.24|467.44|469.02|467.22|0
1638906850000|2021-12-07 19:54:10|469.45|467.65|469.45|467.65|469.67|467.87|469.45|467.65|0
1638906860000|2021-12-07 19:54:20|469.89|468.09|469.45|467.65|469.89|468.09|469.45|467.65|0
1638906870000|2021-12-07 19:54:30|469.24|467.44|469.24|467.44|469.24|467.44|469.24|467.44|0
1638906880000|2021-12-07 19:54:40|469.45|467.65|469.45|467.65|469.45|467.65|469.45|467.65|0
1638906900000|2021-12-07 19:55:00|469.24|467.44|468.8|467|469.24|467.44|468.8|467|0
1638906910000|2021-12-07 19:55:10|469.02|467.22|468.59|466.79|469.02|467.22|468.59|466.79|0
1638906920000|2021-12-07 19:55:20|468.8|467|468.8|467|468.8|467|468.8|467|0
1638906930000|2021-12-07 19:55:30|469.02|467.22|469.24|467.44|469.24|467.44|469.02|467.22|0
1638906940000|2021-12-07 19:55:40|469.45|467.65|469.02|467.22|469.45|467.65|469.02|467.22|0
1638906950000|2021-12-07 19:55:50|468.8|467|468.59|466.79|468.8|467|468.59|466.79|0
1638906960000|2021-12-07 19:56:00|468.8|467|468.8|467|468.8|467|468.59|466.79|0
1638906970000|2021-12-07 19:56:10|469.02|467.22|469.24|467.44|469.24|467.44|469.02|467.22|0
1638906980000|2021-12-07 19:56:20|469.23|467.43|469.23|467.43|469.45|467.65|469.23|467.43|0
1638906990000|2021-12-07 19:56:30|469.02|467.22|469.02|467.22|469.23|467.43|469.02|467.22|0
1638907000000|2021-12-07 19:56:40|469.23|467.43|469.45|467.65|469.45|467.65|469.23|467.43|0
1638907010000|2021-12-07 19:56:50|469.23|467.43|469.02|467.22|469.23|467.43|469.02|467.22|0
1638907020000|2021-12-07 19:57:00|469.45|467.65|469.23|467.43|469.45|467.65|469.23|467.43|0
1638907030000|2021-12-07 19:57:10|469.45|467.65|469.45|467.65|469.45|467.65|469.45|467.65|0
1638907040000|2021-12-07 19:57:20|469.67|467.87|470.1|468.3|470.1|468.3|469.67|467.87|0
1638907050000|2021-12-07 19:57:30|470.32|468.52|470.32|468.52|470.32|468.52|470.32|468.52|0
1638907060000|2021-12-07 19:57:40|470.1|468.3|470.1|468.3|470.1|468.3|469.88|468.08|0
1638907070000|2021-12-07 19:57:50|470.32|468.52|470.2|468.4|470.32|468.52|470.1|468.3|0
1638907080000|2021-12-07 19:58:00|470.32|468.52|470.1|468.3|470.32|468.52|470.1|468.3|0
1638907100000|2021-12-07 19:58:20|469.88|468.08|469.67|467.87|469.88|468.08|469.67|467.87|0
1638907110000|2021-12-07 19:58:30|469.45|467.65|468.8|467|469.67|467.87|468.8|467|0
1638907120000|2021-12-07 19:58:40|468.58|466.78|468.37|466.57|468.58|466.78|468.15|466.35|0
1638907130000|2021-12-07 19:58:50|468.15|466.35|468.15|466.35|468.15|466.35|468.15|466.35|0
1638907140000|2021-12-07 19:59:00|467.94|466.14|467.72|465.92|467.94|466.14|467.72|465.92|0
1638907150000|2021-12-07 19:59:10|467.94|466.14|467.07|465.27|467.94|466.14|467.07|465.27|0
1638907160000|2021-12-07 19:59:20|467.29|465.49|467.72|465.92|467.72|465.92|467.29|465.49|0
1638907170000|2021-12-07 19:59:30|467.5|465.7|468.15|466.35|468.15|466.35|467.5|465.7|0
1638907180000|2021-12-07 19:59:40|467.93|466.13|468.15|466.35|468.15|466.35|467.93|466.13|0
1638907190000|2021-12-07 19:59:50|467.93|466.13|468.15|466.35|468.15|466.35|467.93|466.13|0
1638907200000|2021-12-07 20:00:00|467.72|465.92|467.5|465.7|467.72|465.92|467.5|465.7|0
1638907210000|2021-12-07 20:00:10|467.07|465.27|467.29|465.49|467.29|465.49|467.07|465.27|0
1638907220000|2021-12-07 20:00:20|467.07|465.27|467.39|465.59|467.39|465.59|467.07|465.27|0
1638907230000|2021-12-07 20:00:30|467.29|465.49|467.72|465.92|467.72|465.92|467.29|465.49|0
1638907240000|2021-12-07 20:00:40|467.5|465.7|466.85|465.05|467.5|465.7|466.85|465.05|0
1638907250000|2021-12-07 20:00:50|466.64|464.84|466.85|465.05|466.85|465.05|466.64|464.84|0
1638907260000|2021-12-07 20:01:00|467.07|465.27|467.5|465.7|467.72|465.92|467.07|465.27|0
1638907270000|2021-12-07 20:01:10|467.72|465.92|467.72|465.92|467.72|465.92|467.5|465.7|0
1638907280000|2021-12-07 20:01:20|467.29|465.49|467.07|465.27|467.5|465.7|467.07|465.27|0
1638907290000|2021-12-07 20:01:30|467.29|465.49|467.29|465.49|467.29|465.49|467.07|465.27|0
1638907300000|2021-12-07 20:01:40|467.07|465.27|467.07|465.27|467.07|465.27|467.07|465.27|0
1638907310000|2021-12-07 20:01:50|467.28|465.48|466.85|465.05|467.28|465.48|466.85|465.05|0
1638907320000|2021-12-07 20:02:00|467.07|465.27|467.28|465.48|467.5|465.7|467.07|465.27|0
1638907330000|2021-12-07 20:02:10|467.5|465.7|467.28|465.48|467.5|465.7|467.28|465.48|0
1638907340000|2021-12-07 20:02:20|467.07|465.27|468.15|466.35|468.15|466.35|467.07|465.27|0
1638907350000|2021-12-07 20:02:30|468.37|466.57|467.93|466.13|468.37|466.57|467.93|466.13|0
1638907360000|2021-12-07 20:02:40|467.72|465.92|468.37|466.57|468.37|466.57|467.72|465.92|0
1638907370000|2021-12-07 20:02:50|468.15|466.35|468.15|466.35|468.36|466.56|468.15|466.35|0
1638907380000|2021-12-07 20:03:00|467.5|465.7|467.72|465.92|467.72|465.92|467.5|465.7|0
1638907390000|2021-12-07 20:03:10|467.93|466.13|468.15|466.35|468.15|466.35|467.93|466.13|0
1638907400000|2021-12-07 20:03:20|468.36|466.56|468.58|466.78|468.58|466.78|468.36|466.56|0
1638907410000|2021-12-07 20:03:30|468.36|466.56|467.93|466.13|468.36|466.56|467.93|466.13|0
1638907420000|2021-12-07 20:03:40|468.15|466.35|468.36|466.56|468.36|466.56|467.72|465.92|0
1638907430000|2021-12-07 20:03:50|468.58|466.78|468.58|466.78|468.58|466.78|468.58|466.78|0
1638907440000|2021-12-07 20:04:00|468.36|466.56|469.23|467.43|469.23|467.43|468.36|466.56|0
1638907450000|2021-12-07 20:04:10|469.45|467.65|469.45|467.65|469.45|467.65|469.45|467.65|0
1638907460000|2021-12-07 20:04:20|469.23|467.43|469.01|467.21|469.23|467.43|468.8|467|0
1638907470000|2021-12-07 20:04:30|469.23|467.43|469.45|467.65|469.45|467.65|469.01|467.21|0
1638907480000|2021-12-07 20:04:40|469.66|467.86|469.45|467.65|469.66|467.86|469.45|467.65|0
1638907490000|2021-12-07 20:04:50|469.23|467.43|469.23|467.43|469.45|467.65|469.23|467.43|0
1638907500000|2021-12-07 20:05:00|469.44|467.64|469.44|467.64|469.44|467.64|469.44|467.64|0
1638907510000|2021-12-07 20:05:10|469.66|467.86|469.66|467.86|469.66|467.86|469.66|467.86|0
1638907520000|2021-12-07 20:05:20|469.88|468.08|469.88|468.08|469.88|468.08|469.66|467.86|0
1638907530000|2021-12-07 20:05:30|469.66|467.86|469.44|467.64|469.66|467.86|469.44|467.64|0
1638907540000|2021-12-07 20:05:40|469.66|467.86|470.09|468.29|470.09|468.29|469.66|467.86|0
1638907550000|2021-12-07 20:05:50|470.31|468.51|470.53|468.73|470.53|468.73|470.31|468.51|0
1638907560000|2021-12-07 20:06:00|470.74|468.94|470.96|469.16|470.96|469.16|470.74|468.94|0
1638907570000|2021-12-07 20:06:10|470.74|468.94|470.96|469.16|471.18|469.38|470.74|468.94|0
1638907580000|2021-12-07 20:06:20|470.53|468.73|470.31|468.51|470.53|468.73|470.31|468.51|0
1638907590000|2021-12-07 20:06:30|470.53|468.73|470.41|468.61|470.53|468.73|470.41|468.61|0
1638907600000|2021-12-07 20:06:40|470.53|468.73|470.31|468.51|470.53|468.73|470.31|468.51|0
1638907620000|2021-12-07 20:07:00|470.09|468.29|469.44|467.64|470.09|468.29|469.44|467.64|0
1638907630000|2021-12-07 20:07:10|469.66|467.86|469.66|467.86|469.66|467.86|469.44|467.64|0
1638907640000|2021-12-07 20:07:20|469.88|468.08|469.66|467.86|469.88|468.08|469.66|467.86|0
1638907650000|2021-12-07 20:07:30|469.88|468.08|469.66|467.86|469.88|468.08|469.66|467.86|0
1638907660000|2021-12-07 20:07:40|469.88|468.08|469.88|468.08|469.88|468.08|469.88|468.08|0
1638907670000|2021-12-07 20:07:50|469.66|467.86|469.66|467.86|469.66|467.86|469.66|467.86|0
1638907680000|2021-12-07 20:08:00|469.44|467.64|469.44|467.64|469.66|467.86|469.44|467.64|0
1638907690000|2021-12-07 20:08:10|469.66|467.86|469.23|467.43|469.66|467.86|469.23|467.43|0
1638907700000|2021-12-07 20:08:20|469.44|467.64|469.66|467.86|469.66|467.86|469.44|467.64|0
1638907710000|2021-12-07 20:08:30|469.44|467.64|469.44|467.64|469.44|467.64|469.44|467.64|0
1638907720000|2021-12-07 20:08:40|469.01|467.21|468.36|466.56|469.01|467.21|468.36|466.56|0
1638907730000|2021-12-07 20:08:50|468.25|466.45|467.93|466.13|468.25|466.45|467.93|466.13|0
1638907740000|2021-12-07 20:09:00|468.79|466.99|468.58|466.78|468.79|466.99|468.58|466.78|0
1638907750000|2021-12-07 20:09:10|468.36|466.56|468.79|466.99|468.79|466.99|468.36|466.56|0
1638907760000|2021-12-07 20:09:20|468.58|466.78|468.68|466.88|468.68|466.88|468.58|466.78|0
1638907770000|2021-12-07 20:09:30|468.58|466.78|468.36|466.56|468.79|466.99|468.36|466.56|0
1638907780000|2021-12-07 20:09:40|468.14|466.34|468.58|466.78|468.58|466.78|468.14|466.34|0
1638907790000|2021-12-07 20:09:50|468.14|466.34|468.36|466.56|468.36|466.56|468.14|466.34|0
1638907800000|2021-12-07 20:10:00|468.58|466.78|468.36|466.56|468.58|466.78|468.36|466.56|0
1638907810000|2021-12-07 20:10:10|468.58|466.78|468.58|466.78|468.58|466.78|468.36|466.56|0
1638907820000|2021-12-07 20:10:20|468.36|466.56|468.36|466.56|468.36|466.56|468.14|466.34|0
1638907830000|2021-12-07 20:10:30|468.14|466.34|468.36|466.56|468.36|466.56|468.14|466.34|0
1638907840000|2021-12-07 20:10:40|468.14|466.34|468.36|466.56|468.58|466.78|468.14|466.34|0
1638907850000|2021-12-07 20:10:50|467.93|466.13|467.71|465.91|468.14|466.34|467.71|465.91|0
1638907860000|2021-12-07 20:11:00|467.49|465.69|467.28|465.48|467.49|465.69|467.06|465.26|0
1638907870000|2021-12-07 20:11:10|467.06|465.26|466.85|465.05|467.06|465.26|466.85|465.05|0
1638907880000|2021-12-07 20:11:20|467.06|465.26|467.06|465.26|467.06|465.26|467.06|465.26|0
1638907890000|2021-12-07 20:11:30|466.63|464.83|465.55|463.75|466.63|464.83|465.55|463.75|0
1638907900000|2021-12-07 20:11:40|465.77|463.97|465.91|464.11|466.34|464.54|465.77|463.97|0
1638907910000|2021-12-07 20:11:50|465.69|463.89|465.69|463.89|465.91|464.11|465.69|463.89|0
1638907920000|2021-12-07 20:12:00|466.56|464.76|465.91|464.11|466.56|464.76|465.69|463.89|0
1638907930000|2021-12-07 20:12:10|466.13|464.33|465.48|463.68|466.13|464.33|465.48|463.68|0
1638907940000|2021-12-07 20:12:20|465.69|463.89|466.56|464.76|466.56|464.76|465.69|463.89|0
1638907950000|2021-12-07 20:12:30|466.34|464.54|466.56|464.76|466.99|465.19|466.34|464.54|0
1638907960000|2021-12-07 20:12:40|466.34|464.54|466.77|464.97|466.77|464.97|466.34|464.54|0
1638907970000|2021-12-07 20:12:50|466.56|464.76|466.56|464.76|466.77|464.97|466.56|464.76|0
1638907980000|2021-12-07 20:13:00|466.77|464.97|466.34|464.54|466.77|464.97|466.34|464.54|0
1638907990000|2021-12-07 20:13:10|466.12|464.32|465.69|463.89|466.34|464.54|465.69|463.89|0
1638908000000|2021-12-07 20:13:20|465.26|463.46|466.12|464.32|466.12|464.32|465.26|463.46|0
1638908010000|2021-12-07 20:13:30|465.91|464.11|465.69|463.89|465.91|464.11|465.69|463.89|0
1638908020000|2021-12-07 20:13:40|465.91|464.11|466.12|464.32|466.12|464.32|465.69|463.89|0
1638908030000|2021-12-07 20:13:50|466.56|464.76|466.56|464.76|466.56|464.76|466.56|464.76|0
1638908040000|2021-12-07 20:14:00|466.99|465.19|467.2|465.4|467.2|465.4|466.56|464.76|0
1638908050000|2021-12-07 20:14:10|466.99|465.19|467.2|465.4|467.2|465.4|466.99|465.19|0
1638908060000|2021-12-07 20:14:20|467.42|465.62|467.2|465.4|467.63|465.83|467.2|465.4|0
1638908070000|2021-12-07 20:14:30|466.99|465.19|466.99|465.19|467.42|465.62|466.99|465.19|0
1638908080000|2021-12-07 20:14:40|466.77|464.97|465.91|464.11|466.87|465.07|465.91|464.11|0
1638908090000|2021-12-07 20:14:50|465.69|463.89|466.12|464.32|466.12|464.32|465.69|463.89|0
1638908100000|2021-12-07 20:15:00|466.34|464.54|466.55|464.75|466.55|464.75|466.34|464.54|0
1638908110000|2021-12-07 20:15:10|466.34|464.54|466.12|464.32|466.55|464.75|466.12|464.32|0
1638908120000|2021-12-07 20:15:20|466.34|464.54|466.77|464.97|466.77|464.97|466.34|464.54|0
1638908130000|2021-12-07 20:15:30|466.99|465.19|466.77|464.97|466.99|465.19|466.77|464.97|0
1638908140000|2021-12-07 20:15:40|467.2|465.4|467.85|466.05|468.06|466.26|467.2|465.4|0
1638908150000|2021-12-07 20:15:50|467.63|465.83|467.63|465.83|467.85|466.05|467.63|465.83|0
1638908160000|2021-12-07 20:16:00|467.42|465.62|467.2|465.4|467.42|465.62|467.2|465.4|0
1638908170000|2021-12-07 20:16:10|467.42|465.62|467.2|465.4|467.42|465.62|467.2|465.4|0
1638908180000|2021-12-07 20:16:20|466.77|464.97|467.2|465.4|467.2|465.4|466.77|464.97|0
1638908190000|2021-12-07 20:16:30|467.42|465.62|466.77|464.97|467.42|465.62|466.77|464.97|0
1638908200000|2021-12-07 20:16:40|466.98|465.18|466.98|465.18|466.98|465.18|466.98|465.18|0
1638908210000|2021-12-07 20:16:50|466.77|464.97|466.77|464.97|466.77|464.97|466.55|464.75|0
1638908220000|2021-12-07 20:17:00|466.98|465.18|466.55|464.75|466.98|465.18|466.55|464.75|0
1638908230000|2021-12-07 20:17:10|466.77|464.97|466.77|464.97|466.77|464.97|466.55|464.75|0
1638908240000|2021-12-07 20:17:20|466.98|465.18|467.42|465.62|467.42|465.62|466.98|465.18|0
1638908250000|2021-12-07 20:17:30|467.63|465.83|467.63|465.83|467.63|465.83|467.42|465.62|0
1638908260000|2021-12-07 20:17:40|467.42|465.62|467.85|466.05|468.06|466.26|467.42|465.62|0
1638908270000|2021-12-07 20:17:50|467.42|465.62|467.42|465.62|467.63|465.83|467.42|465.62|0
1638908280000|2021-12-07 20:18:00|467.2|465.4|466.98|465.18|467.63|465.83|466.98|465.18|0
1638908290000|2021-12-07 20:18:10|466.77|464.97|466.77|464.97|466.77|464.97|466.77|464.97|0
1638908300000|2021-12-07 20:18:20|466.98|465.18|466.98|465.18|466.98|465.18|466.98|465.18|0
1638908310000|2021-12-07 20:18:30|467.2|465.4|466.98|465.18|467.2|465.4|466.98|465.18|0
1638908320000|2021-12-07 20:18:40|467.2|465.4|467.63|465.83|467.63|465.83|467.2|465.4|0
1638908330000|2021-12-07 20:18:50|467.41|465.61|466.55|464.75|467.41|465.61|466.55|464.75|0
1638908340000|2021-12-07 20:19:00|466.77|464.97|466.98|465.18|466.98|465.18|466.77|464.97|0
1638908350000|2021-12-07 20:19:10|466.55|464.75|466.55|464.75|466.55|464.75|466.55|464.75|0
1638908360000|2021-12-07 20:19:20|466.77|464.97|466.98|465.18|466.98|465.18|466.55|464.75|0
1638908380000|2021-12-07 20:19:40|467.2|465.4|466.77|464.97|467.2|465.4|466.77|464.97|0
1638908390000|2021-12-07 20:19:50|466.98|465.18|466.22|464.42|466.98|465.18|466.12|464.32|0
1638908400000|2021-12-07 20:20:00|466.12|464.32|466.33|464.53|466.33|464.53|466.12|464.32|0
1638908410000|2021-12-07 20:20:10|466.12|464.32|465.9|464.1|466.12|464.32|465.9|464.1|0
1638908420000|2021-12-07 20:20:20|465.69|463.89|465.69|463.89|465.69|463.89|465.69|463.89|0
1638908430000|2021-12-07 20:20:30|465.9|464.1|465.9|464.1|466.12|464.32|465.9|464.1|0
1638908440000|2021-12-07 20:20:40|465.69|463.89|465.47|463.67|465.9|464.1|465.47|463.67|0
1638908450000|2021-12-07 20:20:50|465.26|463.46|465.47|463.67|465.47|463.67|465.26|463.46|0
1638908460000|2021-12-07 20:21:00|465.04|463.24|465.04|463.24|465.36|463.56|465.04|463.24|0
1638908470000|2021-12-07 20:21:10|465.26|463.46|465.04|463.24|465.26|463.46|465.04|463.24|0
1638908480000|2021-12-07 20:21:20|464.82|463.02|465.47|463.67|465.47|463.67|464.39|462.59|0
1638908490000|2021-12-07 20:21:30|464.82|463.02|465.26|463.46|465.26|463.46|464.82|463.02|0
1638908500000|2021-12-07 20:21:40|465.04|463.24|465.04|463.24|465.26|463.46|465.04|463.24|0
1638908510000|2021-12-07 20:21:50|465.26|463.46|465.9|464.1|465.9|464.1|465.26|463.46|0
1638908520000|2021-12-07 20:22:00|466.33|464.53|466.33|464.53|466.33|464.53|466.12|464.32|0
1638908530000|2021-12-07 20:22:10|466.55|464.75|466.98|465.18|466.98|465.18|466.55|464.75|0
1638908540000|2021-12-07 20:22:20|467.2|465.4|466.55|464.75|467.2|465.4|466.55|464.75|0
1638908550000|2021-12-07 20:22:30|466.22|464.42|466.55|464.75|466.55|464.75|466.22|464.42|0
1638908560000|2021-12-07 20:22:40|466.33|464.53|465.69|463.89|466.33|464.53|465.69|463.89|0
1638908570000|2021-12-07 20:22:50|465.47|463.67|465.25|463.45|465.69|463.89|465.25|463.45|0
1638908580000|2021-12-07 20:23:00|465.47|463.67|465.25|463.45|465.69|463.89|465.25|463.45|0
1638908590000|2021-12-07 20:23:10|465.47|463.67|465.14|463.34|465.47|463.67|465.14|463.34|0
1638908600000|2021-12-07 20:23:20|465.25|463.45|465.04|463.24|465.47|463.67|465.04|463.24|0
1638908610000|2021-12-07 20:23:30|464.82|463.02|465.25|463.45|465.25|463.45|464.82|463.02|0
1638908620000|2021-12-07 20:23:40|465.04|463.24|465.25|463.45|465.25|463.45|465.04|463.24|0
1638908630000|2021-12-07 20:23:50|464.82|463.02|464.82|463.02|464.82|463.02|464.82|463.02|0
1638908640000|2021-12-07 20:24:00|465.04|463.24|464.18|462.38|465.04|463.24|464.18|462.38|0
1638908650000|2021-12-07 20:24:10|463.96|462.16|464.61|462.81|464.61|462.81|463.96|462.16|0
1638908660000|2021-12-07 20:24:20|464.18|462.38|463.31|461.51|464.39|462.59|463.31|461.51|0
1638908670000|2021-12-07 20:24:30|463.1|461.3|463.1|461.3|463.1|461.3|462.88|461.08|0
1638908680000|2021-12-07 20:24:40|463.31|461.51|463.53|461.73|463.53|461.73|463.31|461.51|0
1638908690000|2021-12-07 20:24:50|463.1|461.3|462.02|460.22|463.1|461.3|462.02|460.22|0
1638908700000|2021-12-07 20:25:00|462.24|460.44|462.24|460.44|462.45|460.65|462.24|460.44|0
1638908710000|2021-12-07 20:25:10|462.34|460.54|461.59|459.79|462.34|460.54|461.38|459.58|0
1638908720000|2021-12-07 20:25:20|461.38|459.58|462.27|460.47|462.27|460.47|461.16|459.36|0
1638908730000|2021-12-07 20:25:30|462.48|460.68|463.13|461.33|463.34|461.54|462.48|460.68|0
1638908740000|2021-12-07 20:25:40|463.77|461.97|463.56|461.76|463.77|461.97|463.56|461.76|0
1638908750000|2021-12-07 20:25:50|463.34|461.54|463.34|461.54|463.34|461.54|463.13|461.33|0
1638908760000|2021-12-07 20:26:00|463.77|461.97|464.42|462.62|464.42|462.62|463.34|461.54|0
1638908770000|2021-12-07 20:26:10|463.77|461.97|463.99|462.19|463.99|462.19|463.77|461.97|0
1638908780000|2021-12-07 20:26:20|463.77|461.97|463.77|461.97|463.77|461.97|463.77|461.97|0
1638908790000|2021-12-07 20:26:30|463.87|462.07|463.34|461.54|463.87|462.07|463.13|461.33|0
1638908800000|2021-12-07 20:26:40|463.13|461.33|462.7|460.9|463.13|461.33|462.7|460.9|0
1638908810000|2021-12-07 20:26:50|462.91|461.11|463.56|461.76|463.56|461.76|462.91|461.11|0
1638908820000|2021-12-07 20:27:00|463.34|461.54|463.77|461.97|463.77|461.97|463.34|461.54|0
1638908830000|2021-12-07 20:27:10|463.34|461.54|463.34|461.54|463.56|461.76|463.01|461.21|0
1638908840000|2021-12-07 20:27:20|463.13|461.33|462.91|461.11|463.34|461.54|462.91|461.11|0
1638908850000|2021-12-07 20:27:30|462.7|460.9|462.7|460.9|462.91|461.11|462.7|460.9|0
1638908860000|2021-12-07 20:27:40|463.34|461.54|463.56|461.76|463.77|461.97|463.34|461.54|0
1638908870000|2021-12-07 20:27:50|463.34|461.54|463.13|461.33|463.34|461.54|463.13|461.33|0
1638908890000|2021-12-07 20:28:10|462.7|460.9|462.48|460.68|462.91|461.11|462.48|460.68|0
1638908900000|2021-12-07 20:28:20|462.7|460.9|462.91|461.11|462.91|461.11|462.7|460.9|0
1638908910000|2021-12-07 20:28:30|462.48|460.68|462.48|460.68|462.48|460.68|462.48|460.68|0
1638908920000|2021-12-07 20:28:40|462.7|460.9|463.13|461.33|463.13|461.33|462.7|460.9|0
1638908930000|2021-12-07 20:28:50|463.34|461.54|462.91|461.11|463.34|461.54|462.91|461.11|0
1638908940000|2021-12-07 20:29:00|462.27|460.47|462.27|460.47|462.48|460.68|462.27|460.47|0
1638908950000|2021-12-07 20:29:10|462.48|460.68|462.27|460.47|462.48|460.68|462.27|460.47|0
1638908960000|2021-12-07 20:29:20|461.84|460.04|462.05|460.25|462.05|460.25|461.84|460.04|0
1638908970000|2021-12-07 20:29:30|461.84|460.04|462.27|460.47|462.27|460.47|461.84|460.04|0
1638908980000|2021-12-07 20:29:40|462.05|460.25|461.84|460.04|462.27|460.47|461.84|460.04|0
1638908990000|2021-12-07 20:29:50|462.05|460.25|461.84|460.04|462.05|460.25|461.84|460.04|0
1638909000000|2021-12-07 20:30:00|461.62|459.82|461.73|459.93|461.84|460.04|461.41|459.61|0
1638909010000|2021-12-07 20:30:10|461.41|459.61|461.51|459.71|461.62|459.82|461.41|459.61|0
1638909020000|2021-12-07 20:30:20|461.41|459.61|462.27|460.47|462.27|460.47|461.41|459.61|0
1638909030000|2021-12-07 20:30:30|462.69|460.89|463.12|461.32|463.12|461.32|462.69|460.89|0
1638909040000|2021-12-07 20:30:40|463.34|461.54|462.91|461.11|463.34|461.54|462.8|461|0
1638909050000|2021-12-07 20:30:50|463.34|461.54|463.12|461.32|463.77|461.97|463.12|461.32|0
1638909060000|2021-12-07 20:31:00|462.69|460.89|462.69|460.89|462.69|460.89|462.48|460.68|0
1638909070000|2021-12-07 20:31:10|462.91|461.11|462.37|460.57|462.91|461.11|462.37|460.57|0
1638909080000|2021-12-07 20:31:20|462.48|460.68|462.48|460.68|462.48|460.68|462.05|460.25|0
1638909090000|2021-12-07 20:31:30|462.27|460.47|461.84|460.04|462.27|460.47|461.84|460.04|0
1638909100000|2021-12-07 20:31:40|462.05|460.25|462.05|460.25|462.05|460.25|462.05|460.25|0
1638909110000|2021-12-07 20:31:50|461.84|460.04|460.98|459.18|461.84|460.04|460.98|459.18|0
1638909120000|2021-12-07 20:32:00|461.19|459.39|461.19|459.39|461.19|459.39|460.98|459.18|0
1638909130000|2021-12-07 20:32:10|460.98|459.18|460.76|458.96|461.19|459.39|460.76|458.96|0
1638909140000|2021-12-07 20:32:20|460.55|458.75|460.55|458.75|460.55|458.75|460.55|458.75|0
1638909150000|2021-12-07 20:32:30|460.76|458.96|460.98|459.18|460.98|459.18|460.76|458.96|0
1638909160000|2021-12-07 20:32:40|461.19|459.39|461.41|459.61|461.62|459.82|461.19|459.39|0
1638909170000|2021-12-07 20:32:50|461.62|459.82|461.62|459.82|461.84|460.04|461.62|459.82|0
1638909180000|2021-12-07 20:33:00|461.84|460.04|462.05|460.25|462.05|460.25|461.62|459.82|0
1638909190000|2021-12-07 20:33:10|462.26|460.46|462.26|460.46|462.48|460.68|462.26|460.46|0
1638909200000|2021-12-07 20:33:20|461.41|459.61|461.41|459.61|461.41|459.61|461.41|459.61|0
1638909210000|2021-12-07 20:33:30|460.98|459.18|461.13|459.33|461.56|459.76|460.55|458.75|0
1638909220000|2021-12-07 20:33:40|461.02|459.22|460.92|459.12|461.02|459.22|460.92|459.12|0
1638909230000|2021-12-07 20:33:50|461.13|459.33|461.35|459.55|461.35|459.55|461.13|459.33|0
1638909240000|2021-12-07 20:34:00|461.78|459.98|461.78|459.98|461.78|459.98|461.56|459.76|0
1638909250000|2021-12-07 20:34:10|461.56|459.76|462.63|460.83|462.63|460.83|461.56|459.76|0
1638909260000|2021-12-07 20:34:20|462.42|460.62|462.63|460.83|462.63|460.83|462.42|460.62|0
1638909270000|2021-12-07 20:34:30|462.42|460.62|462.2|460.4|462.42|460.62|462.2|460.4|0
1638909280000|2021-12-07 20:34:40|461.99|460.19|461.56|459.76|461.99|460.19|461.56|459.76|0
1638909290000|2021-12-07 20:34:50|461.35|459.55|461.56|459.76|461.56|459.76|461.35|459.55|0
1638909300000|2021-12-07 20:35:00|461.35|459.55|461.35|459.55|461.35|459.55|461.13|459.33|0
1638909310000|2021-12-07 20:35:10|461.77|459.97|461.99|460.19|461.99|460.19|461.77|459.97|0
1638909320000|2021-12-07 20:35:20|461.56|459.76|460.92|459.12|461.56|459.76|460.92|459.12|0
1638909330000|2021-12-07 20:35:30|461.35|459.55|461.35|459.55|461.35|459.55|461.35|459.55|0
1638909340000|2021-12-07 20:35:40|461.13|459.33|461.35|459.55|461.35|459.55|461.13|459.33|0
1638909350000|2021-12-07 20:35:50|461.13|459.33|461.56|459.76|461.56|459.76|461.13|459.33|0
1638909360000|2021-12-07 20:36:00|461.35|459.55|461.56|459.76|461.77|459.97|461.35|459.55|0
1638909370000|2021-12-07 20:36:10|461.35|459.55|460.06|458.26|461.35|459.55|460.06|458.26|0
1638909380000|2021-12-07 20:36:20|459.85|458.05|460.49|458.69|460.49|458.69|459.85|458.05|0
1638909390000|2021-12-07 20:36:30|460.7|458.9|460.49|458.69|460.7|458.9|460.28|458.48|0
1638909400000|2021-12-07 20:36:40|460.28|458.48|460.28|458.48|460.28|458.48|460.06|458.26|0
1638909410000|2021-12-07 20:36:50|460.27|458.47|460.27|458.47|460.27|458.47|460.06|458.26|0
1638909420000|2021-12-07 20:37:00|460.06|458.26|460.27|458.47|460.49|458.69|460.06|458.26|0
1638909430000|2021-12-07 20:37:10|460.49|458.69|460.49|458.69|460.49|458.69|460.49|458.69|0
1638909440000|2021-12-07 20:37:20|460.06|458.26|458.78|456.98|460.06|458.26|458.78|456.98|0
1638909450000|2021-12-07 20:37:30|458.35|456.55|458.35|456.55|458.56|456.76|458.35|456.55|0
1638909460000|2021-12-07 20:37:40|458.56|456.76|458.35|456.55|458.56|456.76|457.92|456.12|0
1638909470000|2021-12-07 20:37:50|458.14|456.34|458.56|456.76|458.56|456.76|458.14|456.34|0
1638909480000|2021-12-07 20:38:00|458.99|457.19|458.99|457.19|459.42|457.62|458.99|457.19|0
1638909490000|2021-12-07 20:38:10|459.2|457.4|459.2|457.4|459.42|457.62|459.2|457.4|0
1638909500000|2021-12-07 20:38:20|459.42|457.62|460.06|458.26|460.06|458.26|459.42|457.62|0
1638909510000|2021-12-07 20:38:30|459.85|458.05|459.42|457.62|459.85|458.05|459.42|457.62|0
1638909520000|2021-12-07 20:38:40|459.2|457.4|459.2|457.4|459.2|457.4|458.99|457.19|0
1638909530000|2021-12-07 20:38:50|458.35|456.55|458.78|456.98|458.78|456.98|458.35|456.55|0
1638909540000|2021-12-07 20:39:00|458.56|456.76|458.78|456.98|458.78|456.98|458.35|456.55|0
1638909550000|2021-12-07 20:39:10|458.35|456.55|458.56|456.76|458.56|456.76|458.35|456.55|0
1638909560000|2021-12-07 20:39:20|458.35|456.55|458.45|456.65|458.45|456.65|458.35|456.55|0
1638909570000|2021-12-07 20:39:30|458.35|456.55|458.56|456.76|458.56|456.76|458.14|456.34|0
1638909580000|2021-12-07 20:39:40|458.35|456.55|458.56|456.76|458.56|456.76|458.35|456.55|0
1638909590000|2021-12-07 20:39:50|458.14|456.34|458.35|456.55|458.35|456.55|458.14|456.34|0
1638909600000|2021-12-07 20:40:00|458.56|456.76|458.78|456.98|458.78|456.98|458.56|456.76|0
1638909610000|2021-12-07 20:40:10|458.56|456.76|458.35|456.55|458.56|456.76|458.35|456.55|0
1638909620000|2021-12-07 20:40:20|458.13|456.33|458.13|456.33|458.13|456.33|458.13|456.33|0
1638909630000|2021-12-07 20:40:30|457.92|456.12|458.13|456.33|458.56|456.76|457.92|456.12|0
1638909640000|2021-12-07 20:40:40|458.35|456.55|457.92|456.12|458.35|456.55|457.92|456.12|0
1638909650000|2021-12-07 20:40:50|458.13|456.33|458.13|456.33|458.13|456.33|457.92|456.12|0
1638909660000|2021-12-07 20:41:00|457.92|456.12|458.13|456.33|458.13|456.33|457.92|456.12|0
1638909670000|2021-12-07 20:41:10|458.35|456.55|459.2|457.4|459.42|457.62|458.35|456.55|0
1638909680000|2021-12-07 20:41:20|459.42|457.62|459.63|457.83|459.63|457.83|459.2|457.4|0
1638909690000|2021-12-07 20:41:30|459.84|458.04|460.27|458.47|460.27|458.47|459.84|458.04|0
1638909700000|2021-12-07 20:41:40|460.7|458.9|460.91|459.11|460.91|459.11|460.7|458.9|0
1638909710000|2021-12-07 20:41:50|460.7|458.9|460.06|458.26|460.7|458.9|460.06|458.26|0
1638909720000|2021-12-07 20:42:00|459.84|458.04|459.84|458.04|460.06|458.26|459.84|458.04|0
1638909730000|2021-12-07 20:42:10|459.42|457.62|459.84|458.04|459.84|458.04|459.42|457.62|0
1638909740000|2021-12-07 20:42:20|460.27|458.47|461.34|459.54|461.34|459.54|460.27|458.47|0
1638909750000|2021-12-07 20:42:30|461.13|459.33|461.77|459.97|461.77|459.97|461.13|459.33|0
1638909760000|2021-12-07 20:42:40|461.98|460.18|461.98|460.18|461.98|460.18|461.77|459.97|0
1638909770000|2021-12-07 20:42:50|461.55|459.75|461.77|459.97|461.98|460.18|461.55|459.75|0
1638909780000|2021-12-07 20:43:00|461.34|459.54|460.7|458.9|461.34|459.54|460.7|458.9|0
1638909790000|2021-12-07 20:43:10|460.91|459.11|460.48|458.68|460.91|459.11|460.48|458.68|0
1638909800000|2021-12-07 20:43:20|460.7|458.9|460.8|459|460.91|459.11|460.7|458.9|0
1638909810000|2021-12-07 20:43:30|460.48|458.68|460.91|459.11|460.91|459.11|460.48|458.68|0
1638909820000|2021-12-07 20:43:40|460.27|458.47|460.48|458.68|460.48|458.68|460.27|458.47|0
1638909830000|2021-12-07 20:43:50|460.7|458.9|461.34|459.54|461.34|459.54|460.7|458.9|0
1638909840000|2021-12-07 20:44:00|461.55|459.75|461.55|459.75|461.77|459.97|461.55|459.75|0
1638909850000|2021-12-07 20:44:10|460.91|459.11|460.7|458.9|460.91|459.11|460.7|458.9|0
1638909860000|2021-12-07 20:44:20|460.48|458.68|460.27|458.47|460.48|458.68|460.27|458.47|0
1638909870000|2021-12-07 20:44:30|460.48|458.68|460.91|459.11|460.91|459.11|460.48|458.68|0
1638909890000|2021-12-07 20:44:50|461.12|459.32|461.12|459.32|461.12|459.32|461.12|459.32|0
1638909900000|2021-12-07 20:45:00|460.91|459.11|461.55|459.75|461.55|459.75|460.91|459.11|0
1638909910000|2021-12-07 20:45:10|461.77|459.97|461.77|459.97|461.98|460.18|461.77|459.97|0
1638909920000|2021-12-07 20:45:20|461.98|460.18|460.48|458.68|461.98|460.18|460.48|458.68|0
1638909930000|2021-12-07 20:45:30|460.05|458.25|459.63|457.83|460.05|458.25|459.63|457.83|0
1638909940000|2021-12-07 20:45:40|459.41|457.61|459.41|457.61|459.41|457.61|459.2|457.4|0
1638909950000|2021-12-07 20:45:50|459.63|457.83|459.41|457.61|459.63|457.83|459.41|457.61|0
1638909960000|2021-12-07 20:46:00|459.63|457.83|460.27|458.47|460.27|458.47|459.63|457.83|0
1638909970000|2021-12-07 20:46:10|460.48|458.68|461.12|459.32|461.12|459.32|460.48|458.68|0
1638909980000|2021-12-07 20:46:20|460.91|459.11|460.7|458.9|460.91|459.11|460.7|458.9|0
1638909990000|2021-12-07 20:46:30|460.91|459.11|460.05|458.25|460.91|459.11|460.05|458.25|0
1638910000000|2021-12-07 20:46:40|460.27|458.47|459.63|457.83|460.27|458.47|459.63|457.83|0
1638910010000|2021-12-07 20:46:50|459.2|457.4|458.77|456.97|459.2|457.4|458.77|456.97|0
1638910020000|2021-12-07 20:47:00|458.34|456.54|458.13|456.33|458.34|456.54|458.13|456.33|0
1638910030000|2021-12-07 20:47:10|458.34|456.54|457.92|456.12|458.34|456.54|457.92|456.12|0
1638910040000|2021-12-07 20:47:20|458.34|456.54|458.34|456.54|458.34|456.54|458.34|456.54|0
1638910050000|2021-12-07 20:47:30|458.56|456.76|458.34|456.54|458.56|456.76|458.34|456.54|0
1638910060000|2021-12-07 20:47:40|458.13|456.33|458.13|456.33|458.13|456.33|457.92|456.12|0
1638910070000|2021-12-07 20:47:50|457.92|456.12|458.13|456.33|458.13|456.33|457.92|456.12|0
1638910080000|2021-12-07 20:48:00|457.92|456.12|458.56|456.76|458.56|456.76|457.92|456.12|0
1638910090000|2021-12-07 20:48:10|458.34|456.54|458.13|456.33|458.34|456.54|458.13|456.33|0
1638910100000|2021-12-07 20:48:20|457.91|456.11|457.91|456.11|458.13|456.33|457.91|456.11|0
1638910110000|2021-12-07 20:48:30|458.13|456.33|458.13|456.33|458.13|456.33|457.91|456.11|0
1638910120000|2021-12-07 20:48:40|457.91|456.11|458.13|456.33|458.13|456.33|457.91|456.11|0
1638910130000|2021-12-07 20:48:50|457.91|456.11|458.77|456.97|458.77|456.97|457.91|456.11|0
1638910140000|2021-12-07 20:49:00|458.98|457.18|459.2|457.4|459.41|457.61|458.98|457.18|0
1638910150000|2021-12-07 20:49:10|458.98|457.18|458.77|456.97|458.98|457.18|458.77|456.97|0
1638910160000|2021-12-07 20:49:20|458.98|457.18|458.98|457.18|458.98|457.18|458.77|456.97|0
1638910170000|2021-12-07 20:49:30|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1638910180000|2021-12-07 20:49:40|459.62|457.82|459.41|457.61|459.84|458.04|459.41|457.61|0
1638910190000|2021-12-07 20:49:50|459.62|457.82|459.84|458.04|460.05|458.25|459.62|457.82|0
1638910200000|2021-12-07 20:50:00|459.62|457.82|457.27|455.47|459.62|457.82|457.27|455.47|0
1638910210000|2021-12-07 20:50:10|457.91|456.11|457.06|455.26|457.91|456.11|456.85|455.05|0
1638910220000|2021-12-07 20:50:20|456.85|455.05|456.85|455.05|457.06|455.26|456.85|455.05|0
1638910230000|2021-12-07 20:50:30|455.78|453.98|455.57|453.77|455.78|453.98|455.57|453.77|0
1638910240000|2021-12-07 20:50:40|455.14|453.34|454.5|452.7|455.14|453.34|454.5|452.7|0
1638910250000|2021-12-07 20:50:50|454.07|452.27|453.65|451.85|454.07|452.27|453.65|451.85|0
1638910260000|2021-12-07 20:51:00|453.44|451.64|454.93|453.13|455.14|453.34|453.44|451.64|0
1638910270000|2021-12-07 20:51:10|454.5|452.7|454.71|452.91|454.71|452.91|454.5|452.7|0
1638910280000|2021-12-07 20:51:20|455.14|453.34|455.14|453.34|455.14|453.34|454.93|453.13|0
1638910290000|2021-12-07 20:51:30|455.99|454.19|455.99|454.19|455.99|454.19|455.78|453.98|0
1638910300000|2021-12-07 20:51:40|455.78|453.98|455.56|453.76|455.78|453.98|455.56|453.76|0
1638910310000|2021-12-07 20:51:50|455.78|453.98|455.56|453.76|455.78|453.98|455.35|453.55|0
1638910320000|2021-12-07 20:52:00|455.99|454.19|455.78|453.98|456.2|454.4|455.78|453.98|0
1638910330000|2021-12-07 20:52:10|455.56|453.76|455.35|453.55|455.78|453.98|455.35|453.55|0
1638910340000|2021-12-07 20:52:20|455.14|453.34|455.35|453.55|455.35|453.55|455.14|453.34|0
1638910350000|2021-12-07 20:52:30|454.92|453.12|454.92|453.12|455.14|453.34|454.92|453.12|0
1638910360000|2021-12-07 20:52:40|454.71|452.91|454.29|452.49|454.71|452.91|454.29|452.49|0
1638910370000|2021-12-07 20:52:50|454.07|452.27|454.29|452.49|454.29|452.49|454.07|452.27|0
1638910380000|2021-12-07 20:53:00|455.99|454.19|457.27|455.47|457.27|455.47|455.99|454.19|0
1638910390000|2021-12-07 20:53:10|458.77|456.97|458.55|456.75|459.41|457.61|458.55|456.75|0
1638910400000|2021-12-07 20:53:20|458.12|456.32|457.91|456.11|458.34|456.54|457.91|456.11|0
1638910410000|2021-12-07 20:53:30|457.7|455.9|457.48|455.68|457.7|455.9|457.27|455.47|0
1638910420000|2021-12-07 20:53:40|457.7|455.9|457.91|456.11|458.12|456.32|457.7|455.9|0
1638910430000|2021-12-07 20:53:50|458.55|456.75|459.19|457.39|459.19|457.39|458.34|456.54|0
1638910440000|2021-12-07 20:54:00|458.98|457.18|460.05|458.25|460.05|458.25|458.76|456.96|0
1638910450000|2021-12-07 20:54:10|460.26|458.46|461.76|459.96|461.76|459.96|460.26|458.46|0
1638910460000|2021-12-07 20:54:20|461.55|459.75|461.33|459.53|461.55|459.75|460.9|459.1|0
1638910470000|2021-12-07 20:54:30|460.48|458.68|459.62|457.82|460.48|458.68|459.62|457.82|0
1638910480000|2021-12-07 20:54:40|461.33|459.53|461.97|460.17|461.97|460.17|461.33|459.53|0
1638910490000|2021-12-07 20:54:50|462.19|460.39|462.19|460.39|462.62|460.82|462.19|460.39|0
1638910500000|2021-12-07 20:55:00|461.97|460.17|460.9|459.1|461.97|460.17|460.9|459.1|0
1638910510000|2021-12-07 20:55:10|461.12|459.32|461.33|459.53|461.33|459.53|460.9|459.1|0
1638910520000|2021-12-07 20:55:20|461.97|460.17|462.19|460.39|462.4|460.6|461.97|460.17|0
1638910530000|2021-12-07 20:55:30|462.4|460.6|463.47|461.67|463.47|461.67|462.4|460.6|0
1638910540000|2021-12-07 20:55:40|464.55|462.75|466.91|465.11|466.91|465.11|464.55|462.75|0
1638910550000|2021-12-07 20:55:50|467.34|465.54|467.98|466.18|467.98|466.18|467.34|465.54|0
1638910560000|2021-12-07 20:56:00|466.69|464.89|466.26|464.46|466.69|464.89|466.26|464.46|0
1638910570000|2021-12-07 20:56:10|467.77|465.97|467.34|465.54|467.98|466.18|467.34|465.54|0
1638910580000|2021-12-07 20:56:20|467.77|465.97|468.41|466.61|468.41|466.61|467.55|465.75|0
1638910590000|2021-12-07 20:56:30|467.98|466.18|467.77|465.97|468.2|466.4|467.77|465.97|0
1638910600000|2021-12-07 20:56:40|467.55|465.75|467.77|465.97|467.98|466.18|467.55|465.75|0
1638910610000|2021-12-07 20:56:50|467.34|465.54|465.6|463.8|467.34|465.54|465.6|463.8|0
1638910620000|2021-12-07 20:57:00|465.82|464.02|465.9|464.1|466.11|464.31|465.6|463.8|0
1638910630000|2021-12-07 20:57:10|466.11|464.31|467.19|465.39|467.19|465.39|466.11|464.31|0
1638910640000|2021-12-07 20:57:20|466.76|464.96|467.4|465.6|467.4|465.6|466.76|464.96|0
1638910650000|2021-12-07 20:57:30|467.83|466.03|468.26|466.46|468.26|466.46|467.83|466.03|0
1638910660000|2021-12-07 20:57:40|467.83|466.03|467.19|465.39|467.83|466.03|467.19|465.39|0
1638910670000|2021-12-07 20:57:50|466.54|464.74|466.11|464.31|466.54|464.74|466.11|464.31|0
1638910680000|2021-12-07 20:58:00|465.9|464.1|465.47|463.67|465.9|464.1|465.47|463.67|0
1638910690000|2021-12-07 20:58:10|466.11|464.31|466.11|464.31|466.11|464.31|466.11|464.31|0
1638910700000|2021-12-07 20:58:20|466.33|464.53|466.76|464.96|466.76|464.96|466.33|464.53|0
1638910710000|2021-12-07 20:58:30|467.19|465.39|467.83|466.03|467.83|466.03|466.97|465.17|0
1638910720000|2021-12-07 20:58:40|468.05|466.25|467.83|466.03|468.05|466.25|467.83|466.03|0
1638910730000|2021-12-07 20:58:50|466.76|464.96|467.83|466.03|467.83|466.03|466.76|464.96|0
1638910740000|2021-12-07 20:59:00|468.69|466.89|469.12|467.32|469.34|467.54|468.48|466.68|0
1638910750000|2021-12-07 20:59:10|469.55|467.75|469.34|467.54|469.55|467.75|468.69|466.89|0
1638910760000|2021-12-07 20:59:20|468.91|467.11|468.48|466.68|468.91|467.11|468.26|466.46|0
1638910770000|2021-12-07 20:59:30|468.91|467.11|469.77|467.97|469.77|467.97|468.69|466.89|0
1638910780000|2021-12-07 20:59:40|469.34|467.54|468.69|466.89|469.34|467.54|468.48|466.68|0
1638910790000|2021-12-07 20:59:50|468.91|467.11|468.05|466.25|469.77|467.97|468.05|466.25|0
1638910800000|2021-12-07 21:00:00|469.12|467.32|469.12|467.32|469.12|467.32|469.12|467.32|0
1638910810000|2021-12-07 21:00:10|470.42|468.62|471.28|469.48|471.28|469.48|470.42|468.62|0
1638910820000|2021-12-07 21:00:20|472.14|470.34|473.01|471.21|473.01|471.21|471.93|470.13|0
1638910830000|2021-12-07 21:00:30|472.79|470.99|472.57|470.77|473.87|472.07|472.57|470.77|0
1638910840000|2021-12-07 21:00:40|472.79|470.99|472.36|470.56|472.79|470.99|472.36|470.56|0
1638910850000|2021-12-07 21:00:50|472.14|470.34|471.93|470.13|472.14|470.34|471.93|470.13|0
1638910860000|2021-12-07 21:01:00|472.14|470.34|472.14|470.34|472.57|470.77|472.14|470.34|0
1638910870000|2021-12-07 21:01:10|471.93|470.13|471.49|469.69|471.93|470.13|471.49|469.69|0
1638910880000|2021-12-07 21:01:20|471.28|469.48|471.06|469.26|471.49|469.69|471.06|469.26|0
1638910890000|2021-12-07 21:01:30|471.28|469.48|470.42|468.62|471.28|469.48|470.42|468.62|0
1638910900000|2021-12-07 21:01:40|470.63|468.83|470.2|468.4|470.85|469.05|470.2|468.4|0
1638910910000|2021-12-07 21:01:50|469.77|467.97|470.85|469.05|470.85|469.05|469.77|467.97|0
1638910920000|2021-12-07 21:02:00|471.06|469.26|471.06|469.26|471.06|469.26|471.06|469.26|0
1638910930000|2021-12-07 21:02:10|471.49|469.69|471.06|469.26|471.49|469.69|471.06|469.26|0
1638910940000|2021-12-07 21:02:20|470.85|469.05|471.06|469.26|471.49|469.69|470.85|469.05|0
1638910950000|2021-12-07 21:02:30|470.85|469.05|470.63|468.83|470.85|469.05|470.41|468.61|0
1638910960000|2021-12-07 21:02:40|470.85|469.05|470.85|469.05|470.85|469.05|470.41|468.61|0
1638910970000|2021-12-07 21:02:50|470.63|468.83|470.63|468.83|470.63|468.83|470.63|468.83|0
1638910980000|2021-12-07 21:03:00|471.28|469.48|470.41|468.61|471.28|469.48|470.41|468.61|0
1638910990000|2021-12-07 21:03:10|470.2|468.4|470.2|468.4|470.2|468.4|469.98|468.18|0
1638911000000|2021-12-07 21:03:20|469.98|468.18|470.41|468.61|470.41|468.61|469.98|468.18|0
1638911010000|2021-12-07 21:03:30|470.2|468.4|470.41|468.61|470.41|468.61|470.2|468.4|0
1638911040000|2021-12-07 21:04:00|470.63|468.83|470.41|468.61|470.85|469.05|470.41|468.61|0
1638911050000|2021-12-07 21:04:10|470.2|468.4|470.2|468.4|470.2|468.4|470.2|468.4|0
1638911060000|2021-12-07 21:04:20|469.77|467.97|469.77|467.97|469.77|467.97|469.55|467.75|0
1638911070000|2021-12-07 21:04:30|469.55|467.75|469.98|468.18|469.98|468.18|469.55|467.75|0
1638911080000|2021-12-07 21:04:40|470.2|468.4|469.98|468.18|470.2|468.4|469.98|468.18|0
1638911090000|2021-12-07 21:04:50|470.41|468.61|471.06|469.26|471.06|469.26|470.41|468.61|0
1638911100000|2021-12-07 21:05:00|471.28|469.48|471.71|469.91|471.71|469.91|471.28|469.48|0
1638911110000|2021-12-07 21:05:10|471.49|469.69|471.28|469.48|471.49|469.69|471.28|469.48|0
1638911120000|2021-12-07 21:05:20|471.49|469.69|471.49|469.69|471.49|469.69|471.49|469.69|0
1638911140000|2021-12-07 21:05:40|471.71|469.91|471.92|470.12|471.92|470.12|471.71|469.91|0
1638911150000|2021-12-07 21:05:50|472.14|470.34|474.08|472.28|474.08|472.28|472.14|470.34|0
1638911160000|2021-12-07 21:06:00|473.65|471.85|474.08|472.28|474.08|472.28|473.65|471.85|0
1638911170000|2021-12-07 21:06:10|473.87|472.07|473.65|471.85|473.87|472.07|473.65|471.85|0
1638911180000|2021-12-07 21:06:20|473.43|471.63|473.43|471.63|473.65|471.85|473.43|471.63|0
1638911190000|2021-12-07 21:06:30|473.65|471.85|473.65|471.85|473.65|471.85|473.65|471.85|0
1638911200000|2021-12-07 21:06:40|473.87|472.07|473.65|471.85|473.87|472.07|473.65|471.85|0
1638911210000|2021-12-07 21:06:50|473.22|471.42|473.22|471.42|473.22|471.42|473|471.2|0
1638911220000|2021-12-07 21:07:00|473|471.2|473.43|471.63|473.43|471.63|473|471.2|0
1638911230000|2021-12-07 21:07:10|473.65|471.85|473.65|471.85|473.87|472.07|473.65|471.85|0
1638911240000|2021-12-07 21:07:20|473.43|471.63|473.65|471.85|473.65|471.85|473.43|471.63|0
1638911250000|2021-12-07 21:07:30|473.43|471.63|473.87|472.07|473.87|472.07|473.43|471.63|0
1638911260000|2021-12-07 21:07:40|473.65|471.85|473.87|472.07|473.87|472.07|473.65|471.85|0
1638911270000|2021-12-07 21:07:50|474.51|472.71|474.51|472.71|474.51|472.71|474.51|472.71|0
1638911280000|2021-12-07 21:08:00|474.73|472.93|474.73|472.93|474.95|473.15|474.51|472.71|0
1638911290000|2021-12-07 21:08:10|474.51|472.71|474.73|472.93|474.73|472.93|474.51|472.71|0
1638911300000|2021-12-07 21:08:20|475.16|473.36|475.38|473.58|475.6|473.8|475.16|473.36|0
1638911310000|2021-12-07 21:08:30|475.16|473.36|474.95|473.15|475.16|473.36|474.95|473.15|0
1638911320000|2021-12-07 21:08:40|474.73|472.93|474.95|473.15|474.95|473.15|474.51|472.71|0
1638911330000|2021-12-07 21:08:50|475.38|473.58|475.16|473.36|475.38|473.58|475.16|473.36|0
1638911340000|2021-12-07 21:09:00|474.95|473.15|474.95|473.15|474.95|473.15|474.95|473.15|0
1638911350000|2021-12-07 21:09:10|474.51|472.71|474.73|472.93|475.16|473.36|474.51|472.71|0
1638911360000|2021-12-07 21:09:20|474.51|472.71|474.51|472.71|474.51|472.71|474.51|472.71|0
1638911370000|2021-12-07 21:09:30|474.73|472.93|474.95|473.15|474.95|473.15|474.73|472.93|0
1638911380000|2021-12-07 21:09:40|474.73|472.93|474.51|472.71|474.95|473.15|474.51|472.71|0
1638911390000|2021-12-07 21:09:50|474.95|473.15|474.73|472.93|474.95|473.15|474.51|472.71|0
1638911400000|2021-12-07 21:10:00|474.3|472.5|474.08|472.28|474.3|472.5|473.86|472.06|0
1638911410000|2021-12-07 21:10:10|473.65|471.85|474.08|472.28|474.08|472.28|473.65|471.85|0
1638911420000|2021-12-07 21:10:20|474.3|472.5|473.65|471.85|474.3|472.5|473.65|471.85|0
1638911430000|2021-12-07 21:10:30|473.86|472.06|474.3|472.5|474.3|472.5|473.86|472.06|0
1638911440000|2021-12-07 21:10:40|474.08|472.28|474.08|472.28|474.08|472.28|474.08|472.28|0
1638911450000|2021-12-07 21:10:50|474.51|472.71|474.94|473.14|474.94|473.14|474.51|472.71|0
1638911460000|2021-12-07 21:11:00|474.73|472.93|474.73|472.93|474.73|472.93|474.73|472.93|0
1638911470000|2021-12-07 21:11:10|474.51|472.71|474.51|472.71|474.51|472.71|474.51|472.71|0
1638911480000|2021-12-07 21:11:20|474.3|472.5|474.51|472.71|474.51|472.71|474.3|472.5|0
1638911490000|2021-12-07 21:11:30|474.3|472.5|474.3|472.5|474.3|472.5|474.3|472.5|0
1638911500000|2021-12-07 21:11:40|474.08|472.28|473.65|471.85|474.08|472.28|473.65|471.85|0
1638911510000|2021-12-07 21:11:50|473.43|471.63|473.21|471.41|473.43|471.63|473.21|471.41|0
1638911520000|2021-12-07 21:12:00|473.43|471.63|473.86|472.06|474.08|472.28|473.43|471.63|0
1638911530000|2021-12-07 21:12:10|473.75|471.95|473.86|472.06|473.86|472.06|473.75|471.95|0
1638911540000|2021-12-07 21:12:20|473.43|471.63|473.43|471.63|473.43|471.63|473.21|471.41|0
1638911550000|2021-12-07 21:12:30|473.65|471.85|474.29|472.49|474.29|472.49|473.43|471.63|0
1638911560000|2021-12-07 21:12:40|474.08|472.28|474.08|472.28|474.08|472.28|474.08|472.28|0
1638911570000|2021-12-07 21:12:50|474.51|472.71|474.73|472.93|474.73|472.93|474.29|472.49|0
1638911580000|2021-12-07 21:13:00|474.51|472.71|474.51|472.71|474.51|472.71|474.51|472.71|0
1638911590000|2021-12-07 21:13:10|474.29|472.49|474.29|472.49|474.29|472.49|474.29|472.49|0
1638911600000|2021-12-07 21:13:20|474.08|472.28|474.08|472.28|474.08|472.28|474.08|472.28|0
1638911610000|2021-12-07 21:13:30|474.29|472.49|474.29|472.49|474.29|472.49|474.29|472.49|0
1638911620000|2021-12-07 21:13:40|474.51|472.71|474.94|473.14|474.94|473.14|474.51|472.71|0
1638911630000|2021-12-07 21:13:50|474.73|472.93|474.73|472.93|474.73|472.93|474.73|472.93|0
1638911640000|2021-12-07 21:14:00|474.94|473.14|475.38|473.58|475.38|473.58|474.94|473.14|0
1638911650000|2021-12-07 21:14:10|475.37|473.57|475.37|473.57|475.37|473.57|475.37|473.57|0
1638911660000|2021-12-07 21:14:20|475.16|473.36|475.16|473.36|475.16|473.36|475.16|473.36|0
1638911670000|2021-12-07 21:14:30|474.94|473.14|475.16|473.36|475.16|473.36|474.94|473.14|0
1638911680000|2021-12-07 21:14:40|474.94|473.14|474.94|473.14|474.94|473.14|474.73|472.93|0
1638911690000|2021-12-07 21:14:50|475.16|473.36|474.4|472.6|475.16|473.36|474.4|472.6|0
1638911710000|2021-12-07 21:15:10|474.06|471.86|474.06|471.86|474.28|472.08|474.06|471.86|0
1638911720000|2021-12-07 21:15:20|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1638911740000|2021-12-07 21:15:40|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1638911750000|2021-12-07 21:15:50|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1638911760000|2021-12-07 21:16:00|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1638911770000|2021-12-07 21:16:10|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1638911780000|2021-12-07 21:16:20|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1638911790000|2021-12-07 21:16:30|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1638911800000|2021-12-07 21:16:40|474.49|472.29|474.49|472.29|474.49|472.29|474.49|472.29|0
1638911820000|2021-12-07 21:17:00|474.71|472.51|474.92|472.72|474.92|472.72|474.71|472.51|0
1638911830000|2021-12-07 21:17:10|475.14|472.94|475.57|473.37|475.57|473.37|475.14|472.94|0
1638911840000|2021-12-07 21:17:20|475.46|473.26|475.36|473.16|475.46|473.26|475.36|473.16|0
1638911850000|2021-12-07 21:17:30|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1638911860000|2021-12-07 21:17:40|474.86|472.66|474.65|472.45|474.86|472.66|474.65|472.45|0
1638911880000|2021-12-07 21:18:00|474.43|472.23|474.65|472.45|474.65|472.45|474.43|472.23|0
1638911890000|2021-12-07 21:18:10|475.08|472.88|475.08|472.88|475.08|472.88|475.08|472.88|0
1638911900000|2021-12-07 21:18:20|475.3|473.1|475.08|472.88|475.3|473.1|475.08|472.88|0
1638911910000|2021-12-07 21:18:30|475.51|473.31|475.51|473.31|475.51|473.31|475.51|473.31|0
1638911920000|2021-12-07 21:18:40|475.73|473.53|476.38|474.18|476.38|474.18|475.73|473.53|0
1638911930000|2021-12-07 21:18:50|476.17|473.97|477.47|475.27|477.47|475.27|476.17|473.97|0
1638911940000|2021-12-07 21:19:00|477.79|475.59|477.47|475.27|477.79|475.59|477.25|475.05|0
1638911950000|2021-12-07 21:19:10|477.68|475.48|478.22|476.02|478.34|476.14|477.68|475.48|0
1638911960000|2021-12-07 21:19:20|478.12|475.92|478.55|476.35|478.55|476.35|478.12|475.92|0
1638911970000|2021-12-07 21:19:30|478.34|476.14|477.68|475.48|478.34|476.14|477.68|475.48|0
1638911980000|2021-12-07 21:19:40|477.47|475.27|477.9|475.7|477.9|475.7|477.47|475.27|0
1638911990000|2021-12-07 21:19:50|478.12|475.92|477.68|475.48|478.12|475.92|477.68|475.48|0
1638912000000|2021-12-07 21:20:00|477.47|475.27|477.25|475.05|477.68|475.48|477.03|474.83|0
1638912010000|2021-12-07 21:20:10|477.03|474.83|477.03|474.83|477.25|475.05|477.03|474.83|0
1638912020000|2021-12-07 21:20:20|477.25|475.05|477.47|475.27|477.47|475.27|477.03|474.83|0
1638912030000|2021-12-07 21:20:30|477.25|475.05|477.03|474.83|477.25|475.05|477.03|474.83|0
1638912040000|2021-12-07 21:20:40|477.25|475.05|477.03|474.83|477.25|475.05|477.03|474.83|0
1638912050000|2021-12-07 21:20:50|477.25|475.05|476.81|474.61|477.25|475.05|476.81|474.61|0
1638912060000|2021-12-07 21:21:00|477.03|474.83|477.03|474.83|477.03|474.83|477.03|474.83|0
1638912080000|2021-12-07 21:21:20|476.81|474.61|476.6|474.4|476.81|474.61|476.6|474.4|0
1638912090000|2021-12-07 21:21:30|476.81|474.61|476.81|474.61|476.81|474.61|476.81|474.61|0
1638912100000|2021-12-07 21:21:40|476.6|474.4|476.6|474.4|476.6|474.4|476.6|474.4|0
1638912110000|2021-12-07 21:21:50|476.38|474.18|476.6|474.4|476.6|474.4|476.38|474.18|0
1638912120000|2021-12-07 21:22:00|476.38|474.18|476.48|474.28|476.48|474.28|476.38|474.18|0
1638912130000|2021-12-07 21:22:10|476.6|474.4|476.6|474.4|476.6|474.4|476.6|474.4|0
1638912140000|2021-12-07 21:22:20|476.48|474.28|476.38|474.18|476.48|474.28|476.38|474.18|0
1638912150000|2021-12-07 21:22:30|476.6|474.4|476.38|474.18|476.6|474.4|476.16|473.96|0
1638912160000|2021-12-07 21:22:40|476.16|473.96|476.16|473.96|476.27|474.07|476.16|473.96|0
1638912170000|2021-12-07 21:22:50|476.6|474.4|476.6|474.4|476.6|474.4|476.6|474.4|0
1638912180000|2021-12-07 21:23:00|476.7|474.5|476.6|474.4|476.81|474.61|476.6|474.4|0
1638912190000|2021-12-07 21:23:10|476.48|474.28|476.38|474.18|476.48|474.28|476.38|474.18|0
1638912200000|2021-12-07 21:23:20|476.48|474.28|476.6|474.4|476.6|474.4|476.48|474.28|0
1638912210000|2021-12-07 21:23:30|477.03|474.83|477.03|474.83|477.03|474.83|477.03|474.83|0
1638912230000|2021-12-07 21:23:50|477.25|475.05|477.46|475.26|477.46|475.26|477.25|475.05|0
1638912240000|2021-12-07 21:24:00|477.57|475.37|477.57|475.37|477.57|475.37|477.57|475.37|0
1638912250000|2021-12-07 21:24:10|477.46|475.26|477.25|475.05|477.46|475.26|477.25|475.05|0
1638912260000|2021-12-07 21:24:20|477.46|475.26|477.46|475.26|477.46|475.26|477.25|475.05|0
1638912270000|2021-12-07 21:24:30|477.03|474.83|477.03|474.83|477.13|474.93|477.03|474.83|0
1638912280000|2021-12-07 21:24:40|476.92|474.72|476.81|474.61|476.92|474.72|476.81|474.61|0
1638912290000|2021-12-07 21:24:50|477.03|474.83|476.81|474.61|477.03|474.83|476.81|474.61|0
1638912300000|2021-12-07 21:25:00|477.03|474.83|477.03|474.83|477.03|474.83|477.03|474.83|0
1638912310000|2021-12-07 21:25:10|477.13|474.93|477.13|474.93|477.13|474.93|477.13|474.93|0
1638912320000|2021-12-07 21:25:20|477.25|475.05|477.03|474.83|477.25|475.05|477.03|474.83|0
1638912330000|2021-12-07 21:25:30|477.25|475.05|477.25|475.05|477.25|475.05|477.25|475.05|0
1638912350000|2021-12-07 21:25:50|477.13|474.93|476.92|474.72|477.13|474.93|476.92|474.72|0
1638912360000|2021-12-07 21:26:00|477.03|474.83|477.25|475.05|477.25|475.05|476.92|474.72|0
1638912380000|2021-12-07 21:26:20|477.46|475.26|477.46|475.26|477.46|475.26|477.24|475.04|0
1638912400000|2021-12-07 21:26:40|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638912410000|2021-12-07 21:26:50|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1638912420000|2021-12-07 21:27:00|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1638912430000|2021-12-07 21:27:10|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1638912450000|2021-12-07 21:27:30|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638912460000|2021-12-07 21:27:40|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1638912470000|2021-12-07 21:27:50|477.35|475.15|477.46|475.26|477.46|475.26|477.35|475.15|0
1638912480000|2021-12-07 21:28:00|477.24|475.04|477.46|475.26|477.46|475.26|477.24|475.04|0
1638912490000|2021-12-07 21:28:10|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638912550000|2021-12-07 21:29:10|477.13|474.93|477.13|474.93|477.13|474.93|477.13|474.93|0
1638912560000|2021-12-07 21:29:20|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638912570000|2021-12-07 21:29:30|477.03|474.83|477.03|474.83|477.03|474.83|477.03|474.83|0
1638912580000|2021-12-07 21:29:40|476.81|474.61|476.81|474.61|476.81|474.61|476.81|474.61|0
1638912610000|2021-12-07 21:30:10|477.03|474.83|477.02|474.82|477.03|474.83|477.02|474.82|0
1638912630000|2021-12-07 21:30:30|476.81|474.61|476.81|474.61|476.81|474.61|476.81|474.61|0
1638912640000|2021-12-07 21:30:40|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638912670000|2021-12-07 21:31:10|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1638912690000|2021-12-07 21:31:30|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1638912740000|2021-12-07 21:32:20|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1638912750000|2021-12-07 21:32:30|477.89|475.69|478.11|475.91|478.11|475.91|477.89|475.69|0
1638912770000|2021-12-07 21:32:50|478.54|476.34|478.54|476.34|478.54|476.34|478.54|476.34|0
1638912780000|2021-12-07 21:33:00|478.11|475.91|478.11|475.91|478.11|475.91|478.11|475.91|0
1638912790000|2021-12-07 21:33:10|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1638912800000|2021-12-07 21:33:20|478.11|475.91|478.11|475.91|478.11|475.91|478.11|475.91|0
1638912810000|2021-12-07 21:33:30|477.89|475.69|478.11|475.91|478.11|475.91|477.89|475.69|0
1638912840000|2021-12-07 21:34:00|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1638912900000|2021-12-07 21:35:00|478.11|475.91|477.89|475.69|478.11|475.91|477.89|475.69|0
1638912910000|2021-12-07 21:35:10|477.99|475.79|477.99|475.79|477.99|475.79|477.99|475.79|0
1638912920000|2021-12-07 21:35:20|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1638913020000|2021-12-07 21:37:00|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1638913030000|2021-12-07 21:37:10|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638913060000|2021-12-07 21:37:40|477.24|475.04|477.45|475.25|477.45|475.25|477.24|475.04|0
1638913070000|2021-12-07 21:37:50|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638913080000|2021-12-07 21:38:00|477.45|475.25|477.45|475.25|477.45|475.25|477.24|475.04|0
1638913110000|2021-12-07 21:38:30|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638913130000|2021-12-07 21:38:50|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638913140000|2021-12-07 21:39:00|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1638913150000|2021-12-07 21:39:10|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638913190000|2021-12-07 21:39:50|477.34|475.14|477.24|475.04|477.34|475.14|477.24|475.04|0
1638913210000|2021-12-07 21:40:10|477.23|475.03|477.23|475.03|477.23|475.03|477.23|475.03|0
1638913250000|2021-12-07 21:40:50|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638913340000|2021-12-07 21:42:20|477.67|475.47|477.88|475.68|477.88|475.68|477.67|475.47|0
1638913350000|2021-12-07 21:42:30|478.1|475.9|478.1|475.9|478.1|475.9|478.1|475.9|0
1638913370000|2021-12-07 21:42:50|478.32|476.12|477.88|475.68|478.32|476.12|477.88|475.68|0
1638913380000|2021-12-07 21:43:00|478.1|475.9|478.1|475.9|478.1|475.9|477.88|475.68|0
1638913390000|2021-12-07 21:43:10|478.32|476.12|478.32|476.12|478.32|476.12|478.1|475.9|0
1638913400000|2021-12-07 21:43:20|478.54|476.34|478.75|476.55|478.75|476.55|478.54|476.34|0
1638913410000|2021-12-07 21:43:30|478.97|476.77|478.97|476.77|478.97|476.77|478.97|476.77|0
1638913420000|2021-12-07 21:43:40|478.75|476.55|478.54|476.34|478.75|476.55|478.54|476.34|0
1638913430000|2021-12-07 21:43:50|478.75|476.55|478.54|476.34|478.75|476.55|478.54|476.34|0
1638913450000|2021-12-07 21:44:10|478.75|476.55|478.54|476.34|478.75|476.55|478.54|476.34|0
1638913460000|2021-12-07 21:44:20|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1638913470000|2021-12-07 21:44:30|478.75|476.55|478.97|476.77|478.97|476.77|478.75|476.55|0
1638913490000|2021-12-07 21:44:50|478.75|476.55|478.97|476.77|478.97|476.77|478.75|476.55|0
1638913500000|2021-12-07 21:45:00|478.75|476.55|478.75|476.55|478.75|476.55|478.75|476.55|0
1638913510000|2021-12-07 21:45:10|478.97|476.77|478.97|476.77|478.97|476.77|478.97|476.77|0
1638913520000|2021-12-07 21:45:20|478.75|476.55|478.75|476.55|478.75|476.55|478.75|476.55|0
1638913540000|2021-12-07 21:45:40|478.86|476.66|478.97|476.77|478.97|476.77|478.86|476.66|0
1638913610000|2021-12-07 21:46:50|478.75|476.55|478.97|476.77|478.97|476.77|478.75|476.55|0
1638913700000|2021-12-07 21:48:20|478.75|476.55|478.97|476.77|478.97|476.77|478.75|476.55|0
1638913710000|2021-12-07 21:48:30|478.75|476.55|478.53|476.33|478.75|476.55|478.53|476.33|0
1638913720000|2021-12-07 21:48:40|478.32|476.12|478.31|476.11|478.32|476.12|478.31|476.11|0
1638913730000|2021-12-07 21:48:50|478.1|475.9|477.88|475.68|478.1|475.9|477.88|475.68|0
1638913750000|2021-12-07 21:49:10|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638913780000|2021-12-07 21:49:40|477.88|475.68|477.66|475.46|477.88|475.68|477.66|475.46|0
1638913800000|2021-12-07 21:50:00|477.45|475.25|477.44|475.24|477.66|475.46|477.44|475.24|0
1638913820000|2021-12-07 21:50:20|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638913840000|2021-12-07 21:50:40|477.44|475.24|477.44|475.24|477.44|475.24|477.44|475.24|0
1638913860000|2021-12-07 21:51:00|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638913870000|2021-12-07 21:51:10|477.88|475.68|477.88|475.68|477.88|475.68|477.88|475.68|0
1638913900000|2021-12-07 21:51:40|478.1|475.9|478.1|475.9|478.1|475.9|478.1|475.9|0
1638913910000|2021-12-07 21:51:50|477.88|475.68|477.88|475.68|477.88|475.68|477.88|475.68|0
1638913930000|2021-12-07 21:52:10|478.1|475.9|478.1|475.9|478.1|475.9|478.1|475.9|0
1638913940000|2021-12-07 21:52:20|478.31|476.11|478.31|476.11|478.31|476.11|478.31|476.11|0
1638913950000|2021-12-07 21:52:30|478.1|475.9|478.31|476.11|478.31|476.11|478.09|475.89|0
1638913970000|2021-12-07 21:52:50|478.09|475.89|478.09|475.89|478.09|475.89|478.09|475.89|0
1638914040000|2021-12-07 21:54:00|477.98|475.78|478.09|475.89|478.09|475.89|477.98|475.78|0
1638914050000|2021-12-07 21:54:10|477.88|475.68|477.88|475.68|477.88|475.68|477.88|475.68|0
1638914070000|2021-12-07 21:54:30|477.44|475.24|477.44|475.24|477.66|475.46|477.44|475.24|0
1638914090000|2021-12-07 21:54:50|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638914100000|2021-12-07 21:55:00|477.44|475.24|477.44|475.24|477.44|475.24|477.44|475.24|0
1638914110000|2021-12-07 21:55:10|477.55|475.35|477.66|475.46|477.66|475.46|477.55|475.35|0
1638914160000|2021-12-07 21:56:00|477.44|475.24|477.44|475.24|477.44|475.24|477.44|475.24|0
1638914180000|2021-12-07 21:56:20|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638914270000|2021-12-07 21:57:50|477.87|475.67|477.87|475.67|477.87|475.67|477.87|475.67|0
1638914290000|2021-12-07 21:58:10|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1638914310000|2021-12-07 21:58:30|477.87|475.67|477.87|475.67|477.87|475.67|477.87|475.67|0
1638914340000|2021-12-07 21:59:00|477.66|475.46|477.44|475.24|477.66|475.46|477.44|475.24|0
1638914390000|2021-12-07 21:59:50|477.54|475.34|477.11|474.91|477.54|475.34|477.11|474.91|0
1638914400000|2021-12-07 22:00:00|477.32|475.12|477.31|475.11|477.32|475.12|477.31|475.11|0
1638914410000|2021-12-07 22:00:10|477.37|475.17|477.34|475.14|477.37|475.17|477.31|475.11|0
1638914420000|2021-12-07 22:00:20|477.37|475.17|477.34|475.14|477.37|475.17|477.34|475.14|0
1638914430000|2021-12-07 22:00:30|477.4|475.2|477.46|475.26|477.46|475.26|477.4|475.2|0
1638914440000|2021-12-07 22:00:40|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1638914470000|2021-12-07 22:01:10|477.37|475.17|477.31|475.11|477.37|475.17|477.31|475.11|0
1638914490000|2021-12-07 22:01:30|477.56|475.36|477.37|475.17|477.56|475.36|477.37|475.17|0
1638914500000|2021-12-07 22:01:40|477.34|475.14|477.34|475.14|477.34|475.14|477.34|475.14|0
1638914560000|2021-12-07 22:02:40|477.37|475.17|477.37|475.17|477.37|475.17|477.37|475.17|0
1638914580000|2021-12-07 22:03:00|477.31|475.11|477.31|475.11|477.31|475.11|477.31|475.11|0
1638914600000|2021-12-07 22:03:20|477.37|475.17|477.37|475.17|477.37|475.17|477.37|475.17|0
1638914610000|2021-12-07 22:03:30|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1638914630000|2021-12-07 22:03:50|477.37|475.17|477.37|475.17|477.37|475.17|477.37|475.17|0
1638914680000|2021-12-07 22:04:40|477.36|475.16|477.3|475.1|477.36|475.16|477.3|475.1|0
1638914740000|2021-12-07 22:05:40|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1638914760000|2021-12-07 22:06:00|477.49|475.29|477.49|475.29|477.49|475.29|477.49|475.29|0
1638914810000|2021-12-07 22:06:50|477.43|475.23|477.43|475.23|477.43|475.23|477.43|475.23|0
1638914860000|2021-12-07 22:07:40|477.34|475.14|477.34|475.14|477.34|475.14|477.34|475.14|0
1638914900000|2021-12-07 22:08:20|477.43|475.23|477.4|475.2|477.43|475.23|477.4|475.2|0
1638914950000|2021-12-07 22:09:10|477.49|475.29|477.49|475.29|477.49|475.29|477.49|475.29|0
1638914960000|2021-12-07 22:09:20|477.43|475.23|477.49|475.29|477.49|475.29|477.43|475.23|0
1638914970000|2021-12-07 22:09:30|477.43|475.23|477.43|475.23|477.43|475.23|477.43|475.23|0
1638914980000|2021-12-07 22:09:40|477.49|475.29|477.4|475.2|477.55|475.35|477.4|475.2|0
1638915070000|2021-12-07 22:11:10|477.36|475.16|477.36|475.16|477.36|475.16|477.36|475.16|0
1638915080000|2021-12-07 22:11:20|477.39|475.19|477.39|475.19|477.39|475.19|477.39|475.19|0
1638915280000|2021-12-07 22:14:40|477.55|475.35|477.55|475.35|477.55|475.35|477.55|475.35|0
1638915330000|2021-12-07 22:15:30|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1638915340000|2021-12-07 22:15:40|477.49|475.29|477.49|475.29|477.49|475.29|477.49|475.29|0
1638915360000|2021-12-07 22:16:00|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1638915380000|2021-12-07 22:16:20|477.36|475.16|477.36|475.16|477.36|475.16|477.36|475.16|0
1638915420000|2021-12-07 22:17:00|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1638915450000|2021-12-07 22:17:30|477.39|475.19|477.45|475.25|477.45|475.25|477.39|475.19|0
1638915460000|2021-12-07 22:17:40|477.42|475.22|477.42|475.22|477.42|475.22|477.42|475.22|0
1638915480000|2021-12-07 22:18:00|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638915490000|2021-12-07 22:18:10|477.42|475.22|477.42|475.22|477.42|475.22|477.42|475.22|0
1638915520000|2021-12-07 22:18:40|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1638915540000|2021-12-07 22:19:00|477.42|475.22|477.42|475.22|477.42|475.22|477.42|475.22|0
1638915610000|2021-12-07 22:20:10|477.33|475.13|477.33|475.13|477.33|475.13|477.33|475.13|0
1638915630000|2021-12-07 22:20:30|477.39|475.19|477.45|475.25|477.45|475.25|477.39|475.19|0
1638915640000|2021-12-07 22:20:40|477.61|475.41|477.61|475.41|477.61|475.41|477.61|475.41|0
1638915680000|2021-12-07 22:21:20|477.8|475.6|477.8|475.6|477.8|475.6|477.8|475.6|0
1638915690000|2021-12-07 22:21:30|477.93|475.73|477.8|475.6|477.93|475.73|477.8|475.6|0
1638915700000|2021-12-07 22:21:40|477.77|475.57|477.89|475.69|477.89|475.69|477.77|475.57|0
1638915710000|2021-12-07 22:21:50|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1638915740000|2021-12-07 22:22:20|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1638915750000|2021-12-07 22:22:30|477.99|475.79|477.99|475.79|477.99|475.79|477.99|475.79|0
1638915780000|2021-12-07 22:23:00|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1638915790000|2021-12-07 22:23:10|478.21|476.01|478.21|476.01|478.21|476.01|478.21|476.01|0
1638915800000|2021-12-07 22:23:20|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1638915810000|2021-12-07 22:23:30|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1638915820000|2021-12-07 22:23:40|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1638915870000|2021-12-07 22:24:30|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1638915930000|2021-12-07 22:25:30|478.34|476.14|478.34|476.14|478.34|476.14|478.34|476.14|0
1638915940000|2021-12-07 22:25:40|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1638916000000|2021-12-07 22:26:40|477.77|475.57|477.86|475.66|477.92|475.72|477.77|475.57|0
1638916010000|2021-12-07 22:26:50|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1638916070000|2021-12-07 22:27:50|477.86|475.66|477.89|475.69|477.89|475.69|477.86|475.66|0
1638916120000|2021-12-07 22:28:40|477.98|475.78|477.98|475.78|477.98|475.78|477.98|475.78|0
1638916130000|2021-12-07 22:28:50|477.96|475.76|477.96|475.76|477.96|475.76|477.96|475.76|0
1638916140000|2021-12-07 22:29:00|477.92|475.72|477.96|475.76|477.96|475.76|477.92|475.72|0
1638916150000|2021-12-07 22:29:10|477.8|475.6|477.89|475.69|477.89|475.69|477.8|475.6|0
1638916160000|2021-12-07 22:29:20|477.7|475.5|477.8|475.6|477.8|475.6|477.7|475.5|0
1638916170000|2021-12-07 22:29:30|477.96|475.76|478.08|475.88|478.08|475.88|477.7|475.5|0
1638916180000|2021-12-07 22:29:40|478.05|475.85|478.02|475.82|478.05|475.85|478.02|475.82|0
1638916190000|2021-12-07 22:29:50|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1638916200000|2021-12-07 22:30:00|478.08|475.88|477.57|475.37|478.08|475.88|477.57|475.37|0
1638916210000|2021-12-07 22:30:10|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1638916240000|2021-12-07 22:30:40|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1638916250000|2021-12-07 22:30:50|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1638916280000|2021-12-07 22:31:20|477.88|475.68|477.88|475.68|477.88|475.68|477.88|475.68|0
1638916300000|2021-12-07 22:31:40|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1638916330000|2021-12-07 22:32:10|477.86|475.66|477.86|475.66|477.86|475.66|477.86|475.66|0
1638916360000|2021-12-07 22:32:40|477.88|475.68|477.86|475.66|477.88|475.68|477.86|475.66|0
1638916380000|2021-12-07 22:33:00|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1638916410000|2021-12-07 22:33:30|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1638916440000|2021-12-07 22:34:00|478.01|475.81|478.01|475.81|478.01|475.81|478.01|475.81|0
1638916530000|2021-12-07 22:35:30|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1638916550000|2021-12-07 22:35:50|478.01|475.81|478.01|475.81|478.01|475.81|478.01|475.81|0
1638916640000|2021-12-07 22:37:20|478.07|475.87|478.01|475.81|478.07|475.87|478.01|475.81|0
1638916710000|2021-12-07 22:38:30|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1638916730000|2021-12-07 22:38:50|477.7|475.5|477.7|475.5|477.7|475.5|477.7|475.5|0
1638916800000|2021-12-07 22:40:00|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1638916850000|2021-12-07 22:40:50|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1638916860000|2021-12-07 22:41:00|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1638916870000|2021-12-07 22:41:10|477.53|475.33|477.53|475.33|477.53|475.33|477.53|475.33|0
1638916880000|2021-12-07 22:41:20|477.6|475.4|477.69|475.49|477.69|475.49|477.6|475.4|0
1638917000000|2021-12-07 22:43:20|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1638917020000|2021-12-07 22:43:40|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1638917050000|2021-12-07 22:44:10|477.53|475.33|477.53|475.33|477.53|475.33|477.53|475.33|0
1638917070000|2021-12-07 22:44:30|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1638917080000|2021-12-07 22:44:40|477.47|475.27|477.47|475.27|477.47|475.27|477.47|475.27|0
1638917100000|2021-12-07 22:45:00|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1638917180000|2021-12-07 22:46:20|477.6|475.4|477.6|475.4|477.62|475.42|477.6|475.4|0
1638917190000|2021-12-07 22:46:30|477.62|475.42|477.79|475.59|477.79|475.59|477.6|475.4|0
1638917200000|2021-12-07 22:46:40|477.81|475.61|477.81|475.61|477.91|475.71|477.81|475.61|0
1638917220000|2021-12-07 22:47:00|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1638917240000|2021-12-07 22:47:20|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1638917270000|2021-12-07 22:47:50|477.56|475.36|477.56|475.36|477.56|475.36|477.56|475.36|0
1638917440000|2021-12-07 22:50:40|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1638917450000|2021-12-07 22:50:50|477.71|475.51|477.71|475.51|477.71|475.51|477.71|475.51|0
1638917460000|2021-12-07 22:51:00|477.81|475.61|477.71|475.51|477.81|475.61|477.71|475.51|0
1638917480000|2021-12-07 22:51:20|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1638917490000|2021-12-07 22:51:30|477.84|475.64|477.94|475.74|477.94|475.74|477.84|475.64|0
1638917500000|2021-12-07 22:51:40|477.97|475.77|477.97|475.77|477.97|475.77|477.97|475.77|0
1638917510000|2021-12-07 22:51:50|477.94|475.74|477.94|475.74|477.94|475.74|477.94|475.74|0
1638917520000|2021-12-07 22:52:00|478.54|476.34|478.03|475.83|478.54|476.34|478.03|475.83|0
1638917530000|2021-12-07 22:52:10|478.1|475.9|478|475.8|478.1|475.9|478|475.8|0
1638917540000|2021-12-07 22:52:20|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1638917550000|2021-12-07 22:52:30|478.1|475.9|478.1|475.9|478.1|475.9|478.1|475.9|0
1638917560000|2021-12-07 22:52:40|478.09|475.89|478.09|475.89|478.09|475.89|478.09|475.89|0
1638917570000|2021-12-07 22:52:50|478.54|476.34|478.54|476.34|478.54|476.34|478.54|476.34|0
1638917580000|2021-12-07 22:53:00|478.03|475.83|478.13|475.93|478.13|475.93|478.03|475.83|0
1638917590000|2021-12-07 22:53:10|478.54|476.34|478.54|476.34|478.54|476.34|478.54|476.34|0
1638917610000|2021-12-07 22:53:30|478.13|475.93|478.22|476.02|478.22|476.02|478.13|475.93|0
1638917620000|2021-12-07 22:53:40|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1638917630000|2021-12-07 22:53:50|478.22|476.02|478.22|476.02|478.22|476.02|478.22|476.02|0
1638917730000|2021-12-07 22:55:30|478.25|476.05|478.38|476.18|478.38|476.18|478.25|476.05|0
1638917750000|2021-12-07 22:55:50|478.34|476.14|478.34|476.14|478.34|476.14|478.34|476.14|0
1638917760000|2021-12-07 22:56:00|478.41|476.21|478.41|476.21|478.41|476.21|478.41|476.21|0
1638917770000|2021-12-07 22:56:10|478.19|475.99|478.19|475.99|478.19|475.99|478.19|475.99|0
1638917780000|2021-12-07 22:56:20|478.22|476.02|478.22|476.02|478.22|476.02|478.19|475.99|0
1638917790000|2021-12-07 22:56:30|478.19|475.99|478.19|475.99|478.19|475.99|478.19|475.99|0
1638917810000|2021-12-07 22:56:50|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1638917820000|2021-12-07 22:57:00|478.22|476.02|478.22|476.02|478.22|476.02|478.22|476.02|0
1638917830000|2021-12-07 22:57:10|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1638917850000|2021-12-07 22:57:30|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1638917880000|2021-12-07 22:58:00|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1638917940000|2021-12-07 22:59:00|478.09|475.89|478.06|475.86|478.09|475.89|478.06|475.86|0
1638917950000|2021-12-07 22:59:10|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1638917980000|2021-12-07 22:59:40|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1638917990000|2021-12-07 22:59:50|478.03|475.83|478.03|475.83|478.03|475.83|477.96|475.76|0
1638918000000|2021-12-07 23:00:00|477.72|475.52|477.72|475.52|478.59|476.39|477.72|475.52|0
1638918010000|2021-12-07 23:00:10|477.5|475.3|477.5|475.3|477.5|475.3|477.39|475.19|0
1638918020000|2021-12-07 23:00:20|477.28|475.08|476.63|474.43|477.28|475.08|476.63|474.43|0
1638918030000|2021-12-07 23:00:30|476.85|474.65|476.53|474.33|476.85|474.65|476.53|474.33|0
1638918040000|2021-12-07 23:00:40|476.41|474.21|476.41|474.21|476.53|474.33|476.41|474.21|0
1638918050000|2021-12-07 23:00:50|476.53|474.33|476.53|474.33|476.53|474.33|476.31|474.11|0
1638918060000|2021-12-07 23:01:00|476.31|474.11|476.31|474.11|476.31|474.11|476.2|474|0
1638918070000|2021-12-07 23:01:10|476.09|473.89|476.31|474.11|476.31|474.11|476.09|473.89|0
1638918080000|2021-12-07 23:01:20|476.09|473.89|476.09|473.89|476.09|473.89|476.09|473.89|0
1638918090000|2021-12-07 23:01:30|476.31|474.11|476.31|474.11|476.31|474.11|476.31|474.11|0
1638918100000|2021-12-07 23:01:40|476.09|473.89|476.31|474.11|476.31|474.11|476.09|473.89|0
1638918110000|2021-12-07 23:01:50|476.09|473.89|476.09|473.89|476.09|473.89|476.09|473.89|0
1638918120000|2021-12-07 23:02:00|475.87|473.67|475.44|473.24|475.87|473.67|475.44|473.24|0
1638918150000|2021-12-07 23:02:30|475.66|473.46|475.87|473.67|475.87|473.67|475.66|473.46|0
1638918160000|2021-12-07 23:02:40|475.66|473.46|475.33|473.13|475.66|473.46|475.33|473.13|0
1638918170000|2021-12-07 23:02:50|475.11|472.91|474.57|472.37|475.11|472.91|474.57|472.37|0
1638918180000|2021-12-07 23:03:00|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1638918190000|2021-12-07 23:03:10|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1638918200000|2021-12-07 23:03:20|474.24|472.04|474.14|471.94|474.24|472.04|474.14|471.94|0
1638918210000|2021-12-07 23:03:30|474.35|472.15|474.24|472.04|474.35|472.15|474.24|472.04|0
1638918220000|2021-12-07 23:03:40|474.35|472.15|474.14|471.94|474.35|472.15|474.14|471.94|0
1638918230000|2021-12-07 23:03:50|473.92|471.72|474.14|471.94|474.14|471.94|473.92|471.72|0
1638918240000|2021-12-07 23:04:00|473.49|471.29|473.49|471.29|473.49|471.29|473.49|471.29|0
1638918250000|2021-12-07 23:04:10|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1638918270000|2021-12-07 23:04:30|472.84|470.64|472.84|470.64|472.84|470.64|472.84|470.64|0
1638918280000|2021-12-07 23:04:40|472.72|470.52|472.62|470.42|472.84|470.64|472.62|470.42|0
1638918290000|2021-12-07 23:04:50|472.51|470.31|473.05|470.85|473.05|470.85|472.51|470.31|0
1638918300000|2021-12-07 23:05:00|472.94|470.74|472.62|470.42|472.94|470.74|472.62|470.42|0
1638918310000|2021-12-07 23:05:10|472.51|470.31|472.4|470.2|472.72|470.52|472.4|470.2|0
1638918320000|2021-12-07 23:05:20|472.29|470.09|472.29|470.09|472.4|470.2|472.29|470.09|0
1638918330000|2021-12-07 23:05:30|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1638918340000|2021-12-07 23:05:40|471.97|469.77|471.97|469.77|471.97|469.77|471.97|469.77|0
1638918350000|2021-12-07 23:05:50|471.86|469.66|471.86|469.66|471.86|469.66|471.86|469.66|0
1638918360000|2021-12-07 23:06:00|471.97|469.77|471.97|469.77|471.97|469.77|471.97|469.77|0
1638918370000|2021-12-07 23:06:10|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1638918380000|2021-12-07 23:06:20|472.07|469.87|472.19|469.99|472.19|469.99|472.07|469.87|0
1638918390000|2021-12-07 23:06:30|472.4|470.2|472.4|470.2|472.4|470.2|472.19|469.99|0
1638918400000|2021-12-07 23:06:40|472.62|470.42|472.51|470.31|472.62|470.42|472.4|470.2|0
1638918410000|2021-12-07 23:06:50|472.62|470.42|472.18|469.98|472.62|470.42|472.18|469.98|0
1638918420000|2021-12-07 23:07:00|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1638918440000|2021-12-07 23:07:20|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1638918460000|2021-12-07 23:07:40|472.4|470.2|472.62|470.42|472.62|470.42|472.4|470.2|0
1638918470000|2021-12-07 23:07:50|472.72|470.52|472.83|470.63|472.83|470.63|472.62|470.42|0
1638918480000|2021-12-07 23:08:00|473.05|470.85|473.05|470.85|473.05|470.85|473.05|470.85|0
1638918490000|2021-12-07 23:08:10|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1638918510000|2021-12-07 23:08:30|473.05|470.85|473.05|470.85|473.05|470.85|473.05|470.85|0
1638918530000|2021-12-07 23:08:50|473.15|470.95|473.05|470.85|473.15|470.95|473.05|470.85|0
1638918540000|2021-12-07 23:09:00|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1638918550000|2021-12-07 23:09:10|472.62|470.42|472.5|470.3|472.62|470.42|472.5|470.3|0
1638918560000|2021-12-07 23:09:20|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1638918570000|2021-12-07 23:09:30|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1638918580000|2021-12-07 23:09:40|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1638918590000|2021-12-07 23:09:50|472.4|470.2|471.97|469.77|472.4|470.2|471.97|469.77|0
1638918600000|2021-12-07 23:10:00|472.18|469.98|472.18|469.98|472.29|470.09|472.07|469.87|0
1638918610000|2021-12-07 23:10:10|471.97|469.77|471.85|469.65|471.97|469.77|471.85|469.65|0
1638918620000|2021-12-07 23:10:20|471.75|469.55|471.1|468.9|471.75|469.55|471.1|468.9|0
1638918640000|2021-12-07 23:10:40|470.88|468.68|470.88|468.68|470.88|468.68|470.88|468.68|0
1638918650000|2021-12-07 23:10:50|470.99|468.79|470.77|468.57|470.99|468.79|470.77|468.57|0
1638918660000|2021-12-07 23:11:00|470.67|468.47|470.67|468.47|470.67|468.47|470.67|468.47|0
1638918670000|2021-12-07 23:11:10|471.1|468.9|470.88|468.68|471.1|468.9|470.88|468.68|0
1638918690000|2021-12-07 23:11:30|470.99|468.79|471.1|468.9|471.1|468.9|470.99|468.79|0
1638918700000|2021-12-07 23:11:40|470.88|468.68|471.1|468.9|471.1|468.9|470.77|468.57|0
1638918720000|2021-12-07 23:12:00|471.32|469.12|471.1|468.9|471.32|469.12|471.1|468.9|0
1638918740000|2021-12-07 23:12:20|470.99|468.79|470.99|468.79|470.99|468.79|470.99|468.79|0
1638918750000|2021-12-07 23:12:30|471.1|468.9|471.1|468.9|471.1|468.9|471.1|468.9|0
1638918780000|2021-12-07 23:13:00|470.88|468.68|471.31|469.11|471.31|469.11|470.88|468.68|0
1638918790000|2021-12-07 23:13:10|471.53|469.33|471.53|469.33|471.75|469.55|471.53|469.33|0
1638918800000|2021-12-07 23:13:20|471.75|469.55|471.75|469.55|471.75|469.55|471.75|469.55|0
1638918810000|2021-12-07 23:13:30|471.63|469.43|471.42|469.22|471.63|469.43|471.42|469.22|0
1638918820000|2021-12-07 23:13:40|471.53|469.33|471.42|469.22|471.53|469.33|471.42|469.22|0
1638918830000|2021-12-07 23:13:50|471.53|469.33|471.53|469.33|471.53|469.33|471.53|469.33|0
1638918840000|2021-12-07 23:14:00|471.75|469.55|471.75|469.55|471.75|469.55|471.75|469.55|0
1638918850000|2021-12-07 23:14:10|471.53|469.33|471.53|469.33|471.53|469.33|471.53|469.33|0
1638918870000|2021-12-07 23:14:30|471.75|469.55|471.75|469.55|471.75|469.55|471.75|469.55|0
1638918880000|2021-12-07 23:14:40|472.18|469.98|471.75|469.55|472.18|469.98|471.75|469.55|0
1638918890000|2021-12-07 23:14:50|471.85|469.65|471.96|469.76|471.96|469.76|471.85|469.65|0
1638918900000|2021-12-07 23:15:00|471.75|469.55|471.75|469.55|471.85|469.65|471.75|469.55|0
1638918920000|2021-12-07 23:15:20|472.18|469.98|472.28|470.08|472.61|470.41|472.18|469.98|0
1638918930000|2021-12-07 23:15:30|472.18|469.98|472.18|469.98|472.4|470.2|472.18|469.98|0
1638918940000|2021-12-07 23:15:40|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1638918950000|2021-12-07 23:15:50|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1638918960000|2021-12-07 23:16:00|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1638918970000|2021-12-07 23:16:10|472.18|469.98|472.28|470.08|472.28|470.08|472.18|469.98|0
1638918980000|2021-12-07 23:16:20|472.39|470.19|472.61|470.41|472.61|470.41|472.39|470.19|0
1638919000000|2021-12-07 23:16:40|472.39|470.19|472.39|470.19|472.39|470.19|472.28|470.08|0
1638919010000|2021-12-07 23:16:50|472.5|470.3|472.39|470.19|472.5|470.3|472.39|470.19|0
1638919020000|2021-12-07 23:17:00|472.28|470.08|472.39|470.19|472.39|470.19|472.28|470.08|0
1638919050000|2021-12-07 23:17:30|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1638919100000|2021-12-07 23:18:20|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1638919110000|2021-12-07 23:18:30|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1638919120000|2021-12-07 23:18:40|472.83|470.63|472.61|470.41|472.83|470.63|472.61|470.41|0
1638919130000|2021-12-07 23:18:50|472.83|470.63|472.83|470.63|472.83|470.63|472.61|470.41|0
1638919140000|2021-12-07 23:19:00|472.61|470.41|472.83|470.63|472.83|470.63|472.61|470.41|0
1638919150000|2021-12-07 23:19:10|472.61|470.41|472.61|470.41|472.83|470.63|472.61|470.41|0
1638919160000|2021-12-07 23:19:20|472.83|470.63|472.83|470.63|472.83|470.63|472.61|470.41|0
1638919180000|2021-12-07 23:19:40|472.61|470.41|472.71|470.51|472.71|470.51|472.61|470.41|0
1638919190000|2021-12-07 23:19:50|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1638919200000|2021-12-07 23:20:00|472.39|470.19|472.18|469.98|472.39|470.19|472.18|469.98|0
1638919210000|2021-12-07 23:20:10|471.74|469.54|471.31|469.11|471.74|469.54|471.31|469.11|0
1638919220000|2021-12-07 23:20:20|471.53|469.33|471.53|469.33|471.53|469.33|471.53|469.33|0
1638919230000|2021-12-07 23:20:30|471.74|469.54|472.17|469.97|472.17|469.97|471.74|469.54|0
1638919240000|2021-12-07 23:20:40|472.28|470.08|472.28|470.08|472.28|470.08|472.28|470.08|0
1638919250000|2021-12-07 23:20:50|472.17|469.97|472.06|469.86|472.17|469.97|472.06|469.86|0
1638919260000|2021-12-07 23:21:00|472.17|469.97|472.17|469.97|472.28|470.08|472.17|469.97|0
1638919270000|2021-12-07 23:21:10|471.96|469.76|471.96|469.76|471.96|469.76|471.85|469.65|0
1638919280000|2021-12-07 23:21:20|471.74|469.54|471.85|469.65|471.96|469.76|471.74|469.54|0
1638919290000|2021-12-07 23:21:30|471.96|469.76|471.74|469.54|471.96|469.76|471.74|469.54|0
1638919300000|2021-12-07 23:21:40|471.96|469.76|471.84|469.64|472.06|469.86|471.84|469.64|0
1638919310000|2021-12-07 23:21:50|471.96|469.76|471.96|469.76|471.96|469.76|471.74|469.54|0
1638919320000|2021-12-07 23:22:00|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1638919330000|2021-12-07 23:22:10|471.96|469.76|472.17|469.97|472.39|470.19|471.96|469.76|0
1638919340000|2021-12-07 23:22:20|471.96|469.76|471.74|469.54|471.96|469.76|471.63|469.43|0
1638919350000|2021-12-07 23:22:30|471.63|469.43|471.52|469.32|471.63|469.43|471.52|469.32|0
1638919360000|2021-12-07 23:22:40|471.74|469.54|471.52|469.32|471.74|469.54|471.52|469.32|0
1638919370000|2021-12-07 23:22:50|471.74|469.54|471.74|469.54|471.74|469.54|471.74|469.54|0
1638919380000|2021-12-07 23:23:00|471.84|469.64|471.74|469.54|471.84|469.64|471.74|469.54|0
1638919390000|2021-12-07 23:23:10|471.63|469.43|471.52|469.32|471.63|469.43|471.52|469.32|0
1638919400000|2021-12-07 23:23:20|471.09|468.89|471.09|468.89|471.09|468.89|471.09|468.89|0
1638919410000|2021-12-07 23:23:30|471.31|469.11|471.52|469.32|471.52|469.32|471.31|469.11|0
1638919420000|2021-12-07 23:23:40|471.74|469.54|471.74|469.54|471.74|469.54|471.74|469.54|0
1638919430000|2021-12-07 23:23:50|471.96|469.76|472.39|470.19|472.39|470.19|471.96|469.76|0
1638919440000|2021-12-07 23:24:00|472.61|470.41|472.82|470.62|472.82|470.62|472.61|470.41|0
1638919450000|2021-12-07 23:24:10|472.93|470.73|472.82|470.62|472.93|470.73|472.82|470.62|0
1638919460000|2021-12-07 23:24:20|472.71|470.51|472.49|470.29|472.71|470.51|472.49|470.29|0
1638919470000|2021-12-07 23:24:30|472.39|470.19|472.49|470.29|472.49|470.29|472.39|470.19|0
1638919480000|2021-12-07 23:24:40|472.6|470.4|472.6|470.4|472.6|470.4|472.49|470.29|0
1638919490000|2021-12-07 23:24:50|472.49|470.29|472.39|470.19|472.49|470.29|472.39|470.19|0
1638919500000|2021-12-07 23:25:00|472.17|469.97|471.95|469.75|472.17|469.97|471.95|469.75|0
1638919510000|2021-12-07 23:25:10|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1638919540000|2021-12-07 23:25:40|472.06|469.86|471.95|469.75|472.06|469.86|471.95|469.75|0
1638919550000|2021-12-07 23:25:50|471.74|469.54|471.52|469.32|471.74|469.54|471.31|469.11|0
1638919560000|2021-12-07 23:26:00|471.31|469.11|471.31|469.11|471.31|469.11|471.31|469.11|0
1638919570000|2021-12-07 23:26:10|471.3|469.1|471.3|469.1|471.41|469.21|471.3|469.1|0
1638919580000|2021-12-07 23:26:20|471.52|469.32|471.52|469.32|471.52|469.32|471.52|469.32|0
1638919610000|2021-12-07 23:26:50|471.3|469.1|471.09|468.89|471.3|469.1|471.09|468.89|0
1638919620000|2021-12-07 23:27:00|471.52|469.32|471.3|469.1|471.52|469.32|471.3|469.1|0
1638919630000|2021-12-07 23:27:10|471.41|469.21|471.52|469.32|471.52|469.32|471.41|469.21|0
1638919640000|2021-12-07 23:27:20|471.41|469.21|471.52|469.32|471.52|469.32|471.41|469.21|0
1638919660000|2021-12-07 23:27:40|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638919680000|2021-12-07 23:28:00|471.09|468.89|471.09|468.89|471.09|468.89|471.09|468.89|0
1638919700000|2021-12-07 23:28:20|470.87|468.67|471.09|468.89|471.09|468.89|470.87|468.67|0
1638919760000|2021-12-07 23:29:20|471.3|469.1|471.74|469.54|471.74|469.54|471.3|469.1|0
1638919770000|2021-12-07 23:29:30|471.84|469.64|471.52|469.32|471.84|469.64|471.52|469.32|0
1638919780000|2021-12-07 23:29:40|471.74|469.54|471.52|469.32|471.74|469.54|471.52|469.32|0
1638919790000|2021-12-07 23:29:50|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638919800000|2021-12-07 23:30:00|471.52|469.32|471.52|469.32|471.52|469.32|471.52|469.32|0
1638919810000|2021-12-07 23:30:10|471.3|469.1|471.09|468.89|471.3|469.1|471.09|468.89|0
1638919830000|2021-12-07 23:30:30|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638919850000|2021-12-07 23:30:50|471.09|468.89|471.09|468.89|471.09|468.89|471.09|468.89|0
1638919860000|2021-12-07 23:31:00|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1638919870000|2021-12-07 23:31:10|471.08|468.88|471.08|468.88|471.08|468.88|471.08|468.88|0
1638919900000|2021-12-07 23:31:40|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1638919910000|2021-12-07 23:31:50|471.3|469.1|471.08|468.88|471.3|469.1|471.08|468.88|0
1638919930000|2021-12-07 23:32:10|471.3|469.1|471.3|469.1|471.3|469.1|471.19|468.99|0
1638919940000|2021-12-07 23:32:20|471.19|468.99|471.19|468.99|471.19|468.99|471.08|468.88|0
1638919950000|2021-12-07 23:32:30|471.3|469.1|471.73|469.53|471.73|469.53|471.3|469.1|0
1638919960000|2021-12-07 23:32:40|471.62|469.42|471.52|469.32|471.62|469.42|471.52|469.32|0
1638919970000|2021-12-07 23:32:50|471.4|469.2|471.3|469.1|471.4|469.2|471.3|469.1|0
1638919980000|2021-12-07 23:33:00|471.08|468.88|471.3|469.1|471.3|469.1|471.08|468.88|0
1638920000000|2021-12-07 23:33:20|471.19|468.99|471.08|468.88|471.3|469.1|471.08|468.88|0
1638920010000|2021-12-07 23:33:30|471.3|469.1|471.52|469.32|471.52|469.32|471.3|469.1|0
1638920020000|2021-12-07 23:33:40|471.73|469.53|471.73|469.53|471.73|469.53|471.73|469.53|0
1638920030000|2021-12-07 23:33:50|471.52|469.32|471.52|469.32|471.52|469.32|471.52|469.32|0
1638920060000|2021-12-07 23:34:20|471.3|469.1|471.19|468.99|471.3|469.1|471.19|468.99|0
1638920070000|2021-12-07 23:34:30|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638920080000|2021-12-07 23:34:40|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1638920090000|2021-12-07 23:34:50|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638920100000|2021-12-07 23:35:00|471.19|468.99|471.3|469.1|471.3|469.1|471.08|468.88|0
1638920110000|2021-12-07 23:35:10|471.19|468.99|471.3|469.1|471.3|469.1|471.19|468.99|0
1638920120000|2021-12-07 23:35:20|471.51|469.31|471.73|469.53|471.73|469.53|471.51|469.31|0
1638920130000|2021-12-07 23:35:30|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638920170000|2021-12-07 23:36:10|471.51|469.31|471.73|469.53|471.73|469.53|471.51|469.31|0
1638920190000|2021-12-07 23:36:30|471.51|469.31|471.51|469.31|471.51|469.31|471.51|469.31|0
1638920200000|2021-12-07 23:36:40|471.73|469.53|471.73|469.53|471.73|469.53|471.73|469.53|0
1638920210000|2021-12-07 23:36:50|471.83|469.63|471.73|469.53|471.83|469.63|471.73|469.53|0
1638920220000|2021-12-07 23:37:00|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638920240000|2021-12-07 23:37:20|471.73|469.53|471.51|469.31|471.73|469.53|471.51|469.31|0
1638920270000|2021-12-07 23:37:50|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1638920280000|2021-12-07 23:38:00|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1638920290000|2021-12-07 23:38:10|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1638920300000|2021-12-07 23:38:20|471.51|469.31|471.51|469.31|471.51|469.31|471.51|469.31|0
1638920310000|2021-12-07 23:38:30|471.62|469.42|471.62|469.42|471.62|469.42|471.62|469.42|0
1638920320000|2021-12-07 23:38:40|471.73|469.53|471.73|469.53|471.73|469.53|471.73|469.53|0
1638920330000|2021-12-07 23:38:50|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1638920350000|2021-12-07 23:39:10|472.16|469.96|472.38|470.18|472.38|470.18|472.16|469.96|0
1638920360000|2021-12-07 23:39:20|472.59|470.39|472.59|470.39|472.59|470.39|472.59|470.39|0
1638920370000|2021-12-07 23:39:30|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1638920380000|2021-12-07 23:39:40|473.03|470.83|472.59|470.39|473.03|470.83|472.59|470.39|0
1638920390000|2021-12-07 23:39:50|472.38|470.18|472.48|470.28|472.81|470.61|472.38|470.18|0
1638920400000|2021-12-07 23:40:00|472.59|470.39|472.38|470.18|472.59|470.39|472.38|470.18|0
1638920410000|2021-12-07 23:40:10|472.48|470.28|472.48|470.28|472.59|470.39|472.48|470.28|0
1638920420000|2021-12-07 23:40:20|471.83|469.63|472.16|469.96|472.16|469.96|471.83|469.63|0
1638920430000|2021-12-07 23:40:30|472.59|470.39|472.59|470.39|472.59|470.39|472.59|470.39|0
1638920450000|2021-12-07 23:40:50|472.7|470.5|472.7|470.5|472.7|470.5|472.7|470.5|0
1638920460000|2021-12-07 23:41:00|472.81|470.61|472.59|470.39|472.81|470.61|472.59|470.39|0
1638920470000|2021-12-07 23:41:10|472.38|470.18|472.38|470.18|472.38|470.18|472.38|470.18|0
1638920480000|2021-12-07 23:41:20|472.59|470.39|472.59|470.39|472.59|470.39|472.59|470.39|0
1638920520000|2021-12-07 23:42:00|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1638920530000|2021-12-07 23:42:10|473.03|470.83|473.03|470.83|473.03|470.83|473.03|470.83|0
1638920540000|2021-12-07 23:42:20|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1638920550000|2021-12-07 23:42:30|473.03|470.83|473.02|470.82|473.03|470.83|472.81|470.61|0
1638920560000|2021-12-07 23:42:40|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1638920570000|2021-12-07 23:42:50|472.59|470.39|472.81|470.61|472.81|470.61|472.59|470.39|0
1638920630000|2021-12-07 23:43:50|472.69|470.49|472.69|470.49|472.81|470.61|472.69|470.49|0
1638920640000|2021-12-07 23:44:00|472.59|470.39|472.59|470.39|472.59|470.39|472.48|470.28|0
1638920660000|2021-12-07 23:44:20|472.48|470.28|472.59|470.39|472.59|470.39|472.48|470.28|0
1638920670000|2021-12-07 23:44:30|472.48|470.28|472.37|470.17|472.48|470.28|472.37|470.17|0
1638920700000|2021-12-07 23:45:00|471.94|469.74|471.72|469.52|471.94|469.74|471.72|469.52|0
1638920710000|2021-12-07 23:45:10|472.04|469.84|472.04|469.84|472.16|469.96|472.04|469.84|0
1638920720000|2021-12-07 23:45:20|472.16|469.96|472.04|469.84|472.16|469.96|472.04|469.84|0
1638920730000|2021-12-07 23:45:30|472.16|469.96|472.16|469.96|472.16|469.96|472.16|469.96|0
1638920740000|2021-12-07 23:45:40|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1638920750000|2021-12-07 23:45:50|472.16|469.96|472.16|469.96|472.16|469.96|472.04|469.84|0
1638920760000|2021-12-07 23:46:00|471.94|469.74|472.16|469.96|472.16|469.96|471.94|469.74|0
1638920780000|2021-12-07 23:46:20|471.94|469.74|472.37|470.17|472.37|470.17|471.94|469.74|0
1638920790000|2021-12-07 23:46:30|472.16|469.96|472.16|469.96|472.37|470.17|472.16|469.96|0
1638920800000|2021-12-07 23:46:40|472.37|470.17|472.59|470.39|472.59|470.39|472.37|470.17|0
1638920810000|2021-12-07 23:46:50|472.69|470.49|472.69|470.49|472.69|470.49|472.69|470.49|0
1638920820000|2021-12-07 23:47:00|472.81|470.61|473.02|470.82|473.13|470.93|472.81|470.61|0
1638920830000|2021-12-07 23:47:10|472.81|470.61|473.02|470.82|473.02|470.82|472.8|470.6|0
1638920840000|2021-12-07 23:47:20|472.8|470.6|472.59|470.39|472.8|470.6|472.37|470.17|0
1638920850000|2021-12-07 23:47:30|472.8|470.6|472.8|470.6|472.8|470.6|472.8|470.6|0
1638920860000|2021-12-07 23:47:40|473.02|470.82|473.02|470.82|473.02|470.82|473.02|470.82|0
1638920870000|2021-12-07 23:47:50|473.45|471.25|473.56|471.36|473.56|471.36|473.34|471.14|0
1638920880000|2021-12-07 23:48:00|473.67|471.47|473.24|471.04|473.67|471.47|473.24|471.04|0
1638920890000|2021-12-07 23:48:10|473.45|471.25|473.45|471.25|473.45|471.25|473.45|471.25|0
1638920910000|2021-12-07 23:48:30|473.67|471.47|473.89|471.69|473.89|471.69|473.45|471.25|0
1638920920000|2021-12-07 23:48:40|473.67|471.47|473.89|471.69|473.89|471.69|473.67|471.47|0
1638920930000|2021-12-07 23:48:50|474.1|471.9|473.99|471.79|474.1|471.9|473.89|471.69|0
1638920940000|2021-12-07 23:49:00|473.89|471.69|474.1|471.9|474.1|471.9|473.89|471.69|0
1638920950000|2021-12-07 23:49:10|473.67|471.47|473.67|471.47|473.67|471.47|473.67|471.47|0
1638920980000|2021-12-07 23:49:40|473.56|471.36|473.24|471.04|473.56|471.36|473.24|471.04|0
1638920990000|2021-12-07 23:49:50|473.02|470.82|472.8|470.6|473.02|470.82|472.8|470.6|0
1638921000000|2021-12-07 23:50:00|472.69|470.49|472.37|470.17|472.69|470.49|472.37|470.17|0
1638921010000|2021-12-07 23:50:10|472.59|470.39|472.37|470.17|472.59|470.39|472.37|470.17|0
1638921020000|2021-12-07 23:50:20|472.59|470.39|472.59|470.39|472.59|470.39|472.59|470.39|0
1638921030000|2021-12-07 23:50:30|472.69|470.49|472.59|470.39|472.69|470.49|472.59|470.39|0
1638921040000|2021-12-07 23:50:40|472.91|470.71|473.02|470.82|473.02|470.82|472.91|470.71|0
1638921050000|2021-12-07 23:50:50|473.12|470.92|473.24|471.04|473.24|471.04|473.12|470.92|0
1638921060000|2021-12-07 23:51:00|473.12|470.92|473.34|471.14|473.34|471.14|473.12|470.92|0
1638921070000|2021-12-07 23:51:10|473.24|471.04|473.24|471.04|473.24|471.04|473.24|471.04|0
1638921080000|2021-12-07 23:51:20|472.8|470.6|472.59|470.39|472.8|470.6|472.59|470.39|0
1638921090000|2021-12-07 23:51:30|472.8|470.6|472.8|470.6|472.8|470.6|472.8|470.6|0
1638921100000|2021-12-07 23:51:40|473.02|470.82|473.02|470.82|473.02|470.82|473.02|470.82|0
1638921120000|2021-12-07 23:52:00|472.8|470.6|472.8|470.6|472.8|470.6|472.8|470.6|0
1638921140000|2021-12-07 23:52:20|472.91|470.71|472.8|470.6|472.91|470.71|472.8|470.6|0
1638921150000|2021-12-07 23:52:30|472.91|470.71|472.91|470.71|472.91|470.71|472.91|470.71|0
1638921160000|2021-12-07 23:52:40|472.9|470.7|473.02|470.82|473.02|470.82|472.9|470.7|0
1638921170000|2021-12-07 23:52:50|473.23|471.03|473.23|471.03|473.23|471.03|473.23|471.03|0
1638921190000|2021-12-07 23:53:10|473.45|471.25|473.45|471.25|473.45|471.25|473.45|471.25|0
1638921200000|2021-12-07 23:53:20|473.23|471.03|472.9|470.7|473.23|471.03|472.8|470.6|0
1638921210000|2021-12-07 23:53:30|473.02|470.82|473.12|470.92|473.12|470.92|473.02|470.82|0
1638921220000|2021-12-07 23:53:40|473.02|470.82|473.02|470.82|473.02|470.82|472.9|470.7|0
1638921240000|2021-12-07 23:54:00|472.9|470.7|472.9|470.7|472.9|470.7|472.9|470.7|0
1638921250000|2021-12-07 23:54:10|472.8|470.6|473.02|470.82|473.02|470.82|472.8|470.6|0
1638921260000|2021-12-07 23:54:20|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1638921270000|2021-12-07 23:54:30|473.23|471.03|473.02|470.82|473.23|471.03|473.02|470.82|0
1638921280000|2021-12-07 23:54:40|473.23|471.03|473.12|470.92|473.23|471.03|473.12|470.92|0
1638921290000|2021-12-07 23:54:50|473.23|471.03|473.23|471.03|473.23|471.03|473.23|471.03|0
1638921310000|2021-12-07 23:55:10|473.12|470.92|473.23|471.03|473.23|471.03|473.12|470.92|0
1638921320000|2021-12-07 23:55:20|473.12|470.92|473.02|470.82|473.12|470.92|473.02|470.82|0
1638921340000|2021-12-07 23:55:40|473.23|471.03|473.45|471.25|473.45|471.25|473.23|471.03|0
1638921350000|2021-12-07 23:55:50|473.67|471.47|473.23|471.03|473.67|471.47|473.23|471.03|0
1638921360000|2021-12-07 23:56:00|473.02|470.82|473.02|470.82|473.02|470.82|473.02|470.82|0
1638921370000|2021-12-07 23:56:10|473.01|470.81|473.01|470.81|473.01|470.81|473.01|470.81|0
1638921380000|2021-12-07 23:56:20|472.8|470.6|472.58|470.38|472.8|470.6|472.58|470.38|0
1638921390000|2021-12-07 23:56:30|472.36|470.16|472.36|470.16|472.36|470.16|472.36|470.16|0
1638921400000|2021-12-07 23:56:40|472.58|470.38|472.58|470.38|472.58|470.38|472.58|470.38|0
1638921410000|2021-12-07 23:56:50|472.47|470.27|472.47|470.27|472.47|470.27|472.47|470.27|0
1638921420000|2021-12-07 23:57:00|472.36|470.16|472.36|470.16|472.36|470.16|472.36|470.16|0
1638921430000|2021-12-07 23:57:10|472.58|470.38|472.58|470.38|472.58|470.38|472.47|470.27|0
1638921440000|2021-12-07 23:57:20|472.36|470.16|472.47|470.27|472.47|470.27|472.36|470.16|0
1638921450000|2021-12-07 23:57:30|472.36|470.16|472.36|470.16|472.36|470.16|472.36|470.16|0
1638921460000|2021-12-07 23:57:40|471.93|469.73|471.93|469.73|471.93|469.73|471.71|469.51|0
1638921470000|2021-12-07 23:57:50|471.71|469.51|471.71|469.51|471.93|469.73|471.71|469.51|0
1638921480000|2021-12-07 23:58:00|471.5|469.3|471.5|469.3|471.5|469.3|471.5|469.3|0
1638921490000|2021-12-07 23:58:10|471.71|469.51|471.71|469.51|471.71|469.51|471.6|469.4|0
1638921500000|2021-12-07 23:58:20|471.6|469.4|471.93|469.73|471.93|469.73|471.6|469.4|0
1638921510000|2021-12-07 23:58:30|471.82|469.62|472.15|469.95|472.15|469.95|471.82|469.62|0
1638921520000|2021-12-07 23:58:40|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1638921540000|2021-12-07 23:59:00|472.15|469.95|471.93|469.73|472.15|469.95|471.93|469.73|0
1638921560000|2021-12-07 23:59:20|471.71|469.51|471.71|469.51|471.71|469.51|471.5|469.3|0
1638921580000|2021-12-07 23:59:40|471.93|469.73|472.15|469.95|472.15|469.95|471.93|469.73|0
1638921590000|2021-12-07 23:59:50|472.36|470.16|472.36|470.16|472.36|470.16|472.36|470.16|0
1638921610000|2021-12-08 00:00:10|472.25|470.05|472.25|470.05|472.25|470.05|472.15|469.95|0
1638921620000|2021-12-08 00:00:20|472.15|469.95|471.93|469.73|472.25|470.05|471.93|469.73|0
1638921630000|2021-12-08 00:00:30|471.71|469.51|470.63|468.43|471.71|469.51|470.63|468.43|0
1638921640000|2021-12-08 00:00:40|470.85|468.65|470.52|468.32|470.85|468.65|470.52|468.32|0
1638921650000|2021-12-08 00:00:50|470.63|468.43|470.95|468.75|470.95|468.75|470.63|468.43|0
1638921660000|2021-12-08 00:01:00|471.06|468.86|471.28|469.08|471.28|469.08|470.85|468.65|0
1638921670000|2021-12-08 00:01:10|470.85|468.65|471.17|468.97|471.17|468.97|470.85|468.65|0
1638921680000|2021-12-08 00:01:20|471.06|468.86|471.28|469.08|471.28|469.08|471.06|468.86|0
1638921690000|2021-12-08 00:01:30|471.06|468.86|471.28|469.08|471.28|469.08|471.06|468.86|0
1638921700000|2021-12-08 00:01:40|471.5|469.3|471.38|469.18|471.5|469.3|471.38|469.18|0
1638921710000|2021-12-08 00:01:50|471.5|469.3|471.38|469.18|471.5|469.3|471.38|469.18|0
1638921720000|2021-12-08 00:02:00|471.28|469.08|471.38|469.18|471.38|469.18|471.28|469.08|0
1638921730000|2021-12-08 00:02:10|471.06|468.86|471.17|468.97|471.28|469.08|471.06|468.86|0
1638921740000|2021-12-08 00:02:20|471.28|469.08|471.17|468.97|471.28|469.08|471.17|468.97|0
1638921750000|2021-12-08 00:02:30|471.28|469.08|471.49|469.29|471.49|469.29|471.28|469.08|0
1638921760000|2021-12-08 00:02:40|471.38|469.18|471.17|468.97|471.38|469.18|471.06|468.86|0
1638921770000|2021-12-08 00:02:50|471.28|469.08|471.38|469.18|471.38|469.18|471.28|469.08|0
1638921780000|2021-12-08 00:03:00|471.28|469.08|471.28|469.08|471.38|469.18|471.28|469.08|0
1638921790000|2021-12-08 00:03:10|471.17|468.97|471.49|469.29|471.49|469.29|471.17|468.97|0
1638921800000|2021-12-08 00:03:20|471.38|469.18|471.28|469.08|471.38|469.18|471.28|469.08|0
1638921830000|2021-12-08 00:03:50|471.16|468.96|471.28|469.08|471.28|469.08|471.16|468.96|0
1638921840000|2021-12-08 00:04:00|471.06|468.86|471.06|468.86|471.06|468.86|471.06|468.86|0
1638921850000|2021-12-08 00:04:10|470.84|468.64|470.41|468.21|470.84|468.64|470.41|468.21|0
1638921860000|2021-12-08 00:04:20|470.63|468.43|470.84|468.64|470.84|468.64|470.63|468.43|0
1638921870000|2021-12-08 00:04:30|470.95|468.75|471.06|468.86|471.06|468.86|470.95|468.75|0
1638921880000|2021-12-08 00:04:40|471.49|469.29|471.28|469.08|471.49|469.29|471.28|469.08|0
1638921890000|2021-12-08 00:04:50|471.38|469.18|471.28|469.08|471.49|469.29|471.28|469.08|0
1638921900000|2021-12-08 00:05:00|471.38|469.18|471.38|469.18|471.38|469.18|471.38|469.18|0
1638921910000|2021-12-08 00:05:10|471.49|469.29|470.63|468.43|471.49|469.29|470.63|468.43|0
1638921920000|2021-12-08 00:05:20|470.73|468.53|470.73|468.53|470.73|468.53|470.73|468.53|0
1638921930000|2021-12-08 00:05:30|470.63|468.43|470.19|467.99|470.63|468.43|470.19|467.99|0
1638921940000|2021-12-08 00:05:40|470.41|468.21|470.19|467.99|470.41|468.21|470.19|467.99|0
1638921960000|2021-12-08 00:06:00|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1638921980000|2021-12-08 00:06:20|469.76|467.56|469.87|467.67|469.87|467.67|469.33|467.13|0
1638921990000|2021-12-08 00:06:30|469.98|467.78|470.19|467.99|470.19|467.99|469.98|467.78|0
1638922000000|2021-12-08 00:06:40|470.08|467.88|470.41|468.21|470.41|468.21|469.98|467.78|0
1638922010000|2021-12-08 00:06:50|470.19|467.99|470.19|467.99|470.19|467.99|470.19|467.99|0
1638922020000|2021-12-08 00:07:00|470.08|467.88|470.08|467.88|470.08|467.88|469.98|467.78|0
1638922030000|2021-12-08 00:07:10|470.19|467.99|470.19|467.99|470.19|467.99|470.19|467.99|0
1638922040000|2021-12-08 00:07:20|470.3|468.1|470.3|468.1|470.3|468.1|470.3|468.1|0
1638922050000|2021-12-08 00:07:30|470.19|467.99|470.41|468.21|470.63|468.43|470.19|467.99|0
1638922060000|2021-12-08 00:07:40|470.63|468.43|470.63|468.43|470.63|468.43|470.63|468.43|0
1638922070000|2021-12-08 00:07:50|471.06|468.86|471.06|468.86|471.06|468.86|471.06|468.86|0
1638922080000|2021-12-08 00:08:00|470.84|468.64|470.84|468.64|470.84|468.64|470.84|468.64|0
1638922090000|2021-12-08 00:08:10|470.95|468.75|471.06|468.86|471.06|468.86|470.95|468.75|0
1638922100000|2021-12-08 00:08:20|470.84|468.64|471.06|468.86|471.06|468.86|470.84|468.64|0
1638922110000|2021-12-08 00:08:30|470.84|468.64|470.51|468.31|470.84|468.64|470.51|468.31|0
1638922120000|2021-12-08 00:08:40|470.62|468.42|470.84|468.64|470.84|468.64|470.62|468.42|0
1638922130000|2021-12-08 00:08:50|470.62|468.42|470.41|468.21|470.62|468.42|470.41|468.21|0
1638922140000|2021-12-08 00:09:00|469.98|467.78|470.08|467.88|470.08|467.88|469.98|467.78|0
1638922150000|2021-12-08 00:09:10|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1638922160000|2021-12-08 00:09:20|469.86|467.66|470.19|467.99|470.19|467.99|469.86|467.66|0
1638922170000|2021-12-08 00:09:30|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1638922180000|2021-12-08 00:09:40|470.3|468.1|470.19|467.99|470.3|468.1|470.19|467.99|0
1638922190000|2021-12-08 00:09:50|470.3|468.1|470.19|467.99|470.3|468.1|470.19|467.99|0
1638922200000|2021-12-08 00:10:00|469.97|467.77|469.97|467.77|469.97|467.77|469.76|467.56|0
1638922210000|2021-12-08 00:10:10|469.86|467.66|469.97|467.77|469.97|467.77|469.86|467.66|0
1638922220000|2021-12-08 00:10:20|469.76|467.56|470.19|467.99|470.19|467.99|469.76|467.56|0
1638922230000|2021-12-08 00:10:30|470.08|467.88|470.08|467.88|470.19|467.99|470.08|467.88|0
1638922240000|2021-12-08 00:10:40|469.97|467.77|469.76|467.56|469.97|467.77|469.76|467.56|0
1638922250000|2021-12-08 00:10:50|469.65|467.45|469.54|467.34|469.76|467.56|469.54|467.34|0
1638922270000|2021-12-08 00:11:10|469.76|467.56|470.08|467.88|470.08|467.88|469.76|467.56|0
1638922280000|2021-12-08 00:11:20|469.97|467.77|470.08|467.88|470.08|467.88|469.97|467.77|0
1638922290000|2021-12-08 00:11:30|469.97|467.77|470.19|467.99|470.19|467.99|469.97|467.77|0
1638922300000|2021-12-08 00:11:40|469.97|467.77|469.97|467.77|469.97|467.77|469.97|467.77|0
1638922310000|2021-12-08 00:11:50|469.86|467.66|469.76|467.56|469.86|467.66|469.64|467.44|0
1638922320000|2021-12-08 00:12:00|469.64|467.44|469.54|467.34|469.64|467.44|469.54|467.34|0
1638922330000|2021-12-08 00:12:10|469.32|467.12|469.11|466.91|469.32|467.12|469.11|466.91|0
1638922340000|2021-12-08 00:12:20|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1638922350000|2021-12-08 00:12:30|469.11|466.91|468.89|466.69|469.11|466.91|468.89|466.69|0
1638922370000|2021-12-08 00:12:50|469.11|466.91|468.89|466.69|469.11|466.91|468.89|466.69|0
1638922380000|2021-12-08 00:13:00|469|466.8|469.11|466.91|469.11|466.91|469|466.8|0
1638922390000|2021-12-08 00:13:10|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1638922400000|2021-12-08 00:13:20|469.11|466.91|468.89|466.69|469.11|466.91|468.89|466.69|0
1638922410000|2021-12-08 00:13:30|468.68|466.48|468.89|466.69|468.89|466.69|468.46|466.26|0
1638922420000|2021-12-08 00:13:40|468.68|466.48|468.68|466.48|468.68|466.48|468.68|466.48|0
1638922430000|2021-12-08 00:13:50|468.78|466.58|468.68|466.48|468.78|466.58|468.68|466.48|0
1638922440000|2021-12-08 00:14:00|468.56|466.36|468.89|466.69|468.89|466.69|468.56|466.36|0
1638922460000|2021-12-08 00:14:20|468.99|466.79|468.89|466.69|469.11|466.91|468.89|466.69|0
1638922470000|2021-12-08 00:14:30|469.11|466.91|469.11|466.91|469.11|466.91|469.11|466.91|0
1638922480000|2021-12-08 00:14:40|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1638922490000|2021-12-08 00:14:50|469.11|466.91|469.11|466.91|469.11|466.91|469.11|466.91|0
1638922500000|2021-12-08 00:15:00|468.89|466.69|468.67|466.47|468.89|466.69|468.67|466.47|0
1638922510000|2021-12-08 00:15:10|468.89|466.69|469.11|466.91|469.11|466.91|468.89|466.69|0
1638922520000|2021-12-08 00:15:20|468.67|466.47|468.24|466.04|468.67|466.47|468.24|466.04|0
1638922530000|2021-12-08 00:15:30|468.03|465.83|468.03|465.83|468.03|465.83|467.81|465.61|0
1638922540000|2021-12-08 00:15:40|467.81|465.61|468.03|465.83|468.03|465.83|467.81|465.61|0
1638922560000|2021-12-08 00:16:00|468.24|466.04|468.24|466.04|468.24|466.04|468.24|466.04|0
1638922570000|2021-12-08 00:16:10|468.46|466.26|468.03|465.83|468.46|466.26|468.03|465.83|0
1638922580000|2021-12-08 00:16:20|468.24|466.04|468.46|466.26|468.46|466.26|468.03|465.83|0
1638922590000|2021-12-08 00:16:30|468.24|466.04|468.46|466.26|468.46|466.26|468.24|466.04|0
1638922600000|2021-12-08 00:16:40|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1638922620000|2021-12-08 00:17:00|468.67|466.47|468.67|466.47|468.67|466.47|468.67|466.47|0
1638922630000|2021-12-08 00:17:10|468.89|466.69|468.46|466.26|468.89|466.69|468.46|466.26|0
1638922640000|2021-12-08 00:17:20|468.67|466.47|468.67|466.47|468.67|466.47|468.46|466.26|0
1638922650000|2021-12-08 00:17:30|468.78|466.58|468.89|466.69|468.89|466.69|468.78|466.58|0
1638922660000|2021-12-08 00:17:40|469.1|466.9|469.32|467.12|469.32|467.12|469.1|466.9|0
1638922670000|2021-12-08 00:17:50|469.54|467.34|469.54|467.34|469.54|467.34|469.54|467.34|0
1638922680000|2021-12-08 00:18:00|469.32|467.12|468.89|466.69|469.32|467.12|468.89|466.69|0
1638922690000|2021-12-08 00:18:10|469.1|466.9|468.89|466.69|469.1|466.9|468.89|466.69|0
1638922700000|2021-12-08 00:18:20|469.1|466.9|468.89|466.69|469.1|466.9|468.89|466.69|0
1638922710000|2021-12-08 00:18:30|469.1|466.9|468.89|466.69|469.1|466.9|468.89|466.69|0
1638922720000|2021-12-08 00:18:40|468.78|466.58|468.78|466.58|468.78|466.58|468.78|466.58|0
1638922730000|2021-12-08 00:18:50|468.89|466.69|468.67|466.47|468.89|466.69|468.67|466.47|0
1638922740000|2021-12-08 00:19:00|468.56|466.36|468.46|466.26|468.67|466.47|468.46|466.26|0
1638922750000|2021-12-08 00:19:10|468.56|466.36|468.46|466.26|468.56|466.36|468.46|466.26|0
1638922760000|2021-12-08 00:19:20|468.02|465.82|468.24|466.04|468.24|466.04|468.02|465.82|0
1638922770000|2021-12-08 00:19:30|468.46|466.26|468.67|466.47|468.67|466.47|468.46|466.26|0
1638922780000|2021-12-08 00:19:40|468.46|466.26|468.34|466.14|468.46|466.26|468.24|466.04|0
1638922790000|2021-12-08 00:19:50|468.46|466.26|468.56|466.36|468.56|466.36|468.45|466.25|0
1638922800000|2021-12-08 00:20:00|468.67|466.47|468.67|466.47|468.67|466.47|468.45|466.25|0
1638922830000|2021-12-08 00:20:30|468.77|466.57|468.99|466.79|468.99|466.79|468.67|466.47|0
1638922840000|2021-12-08 00:20:40|469.1|466.9|468.67|466.47|469.1|466.9|468.67|466.47|0
1638922850000|2021-12-08 00:20:50|468.56|466.36|468.45|466.25|468.56|466.36|468.45|466.25|0
1638922860000|2021-12-08 00:21:00|468.34|466.14|468.34|466.14|468.34|466.14|468.24|466.04|0
1638922870000|2021-12-08 00:21:10|468.24|466.04|468.02|465.82|468.24|466.04|468.02|465.82|0
1638922880000|2021-12-08 00:21:20|468.24|466.04|468.24|466.04|468.24|466.04|468.24|466.04|0
1638922890000|2021-12-08 00:21:30|468.02|465.82|468.02|465.82|468.02|465.82|468.02|465.82|0
1638922900000|2021-12-08 00:21:40|468.24|466.04|467.81|465.61|468.24|466.04|467.81|465.61|0
1638922910000|2021-12-08 00:21:50|467.69|465.49|467.37|465.17|467.69|465.49|467.37|465.17|0
1638922920000|2021-12-08 00:22:00|467.59|465.39|467.37|465.17|467.59|465.39|467.37|465.17|0
1638922930000|2021-12-08 00:22:10|467.59|465.39|467.37|465.17|467.59|465.39|467.37|465.17|0
1638922940000|2021-12-08 00:22:20|467.16|464.96|467.26|465.06|467.37|465.17|467.16|464.96|0
1638922950000|2021-12-08 00:22:30|467.37|465.17|467.16|464.96|467.37|465.17|467.16|464.96|0
1638922960000|2021-12-08 00:22:40|466.94|464.74|466.94|464.74|466.94|464.74|466.94|464.74|0
1638922980000|2021-12-08 00:23:00|467.16|464.96|467.16|464.96|467.16|464.96|466.94|464.74|0
1638922990000|2021-12-08 00:23:10|466.94|464.74|467.04|464.84|467.04|464.84|466.94|464.74|0
1638923000000|2021-12-08 00:23:20|467.16|464.96|467.16|464.96|467.16|464.96|467.16|464.96|0
1638923030000|2021-12-08 00:23:50|467.37|465.17|467.37|465.17|467.37|465.17|467.37|465.17|0
1638923040000|2021-12-08 00:24:00|467.16|464.96|467.16|464.96|467.37|465.17|467.16|464.96|0
1638923070000|2021-12-08 00:24:30|467.37|465.17|467.59|465.39|467.59|465.39|467.37|465.17|0
1638923090000|2021-12-08 00:24:50|467.48|465.28|467.48|465.28|467.48|465.28|467.48|465.28|0
1638923100000|2021-12-08 00:25:00|467.59|465.39|467.59|465.39|467.59|465.39|467.59|465.39|0
1638923110000|2021-12-08 00:25:10|467.8|465.6|468.02|465.82|468.02|465.82|467.8|465.6|0
1638923120000|2021-12-08 00:25:20|468.23|466.03|468.55|466.35|468.55|466.35|468.23|466.03|0
1638923130000|2021-12-08 00:25:30|468.45|466.25|468.45|466.25|468.45|466.25|468.45|466.25|0
1638923140000|2021-12-08 00:25:40|468.67|466.47|468.45|466.25|468.67|466.47|468.45|466.25|0
1638923150000|2021-12-08 00:25:50|468.67|466.47|469.1|466.9|469.1|466.9|468.67|466.47|0
1638923160000|2021-12-08 00:26:00|468.88|466.68|469.31|467.11|469.31|467.11|468.88|466.68|0
1638923170000|2021-12-08 00:26:10|469.42|467.22|469.31|467.11|469.42|467.22|469.31|467.11|0
1638923180000|2021-12-08 00:26:20|469.53|467.33|469.53|467.33|469.53|467.33|469.53|467.33|0
1638923190000|2021-12-08 00:26:30|469.75|467.55|469.75|467.55|469.75|467.55|469.75|467.55|0
1638923200000|2021-12-08 00:26:40|469.85|467.65|469.85|467.65|469.85|467.65|469.85|467.65|0
1638923210000|2021-12-08 00:26:50|469.75|467.55|469.53|467.33|469.75|467.55|469.53|467.33|0
1638923220000|2021-12-08 00:27:00|469.75|467.55|469.53|467.33|469.75|467.55|469.53|467.33|0
1638923230000|2021-12-08 00:27:10|469.75|467.55|469.63|467.43|469.75|467.55|469.63|467.43|0
1638923240000|2021-12-08 00:27:20|469.75|467.55|469.96|467.76|469.96|467.76|469.75|467.55|0
1638923250000|2021-12-08 00:27:30|469.85|467.65|469.75|467.55|469.85|467.65|469.75|467.55|0
1638923260000|2021-12-08 00:27:40|469.63|467.43|469.53|467.33|469.75|467.55|469.53|467.33|0
1638923270000|2021-12-08 00:27:50|469.63|467.43|469.75|467.55|469.75|467.55|469.63|467.43|0
1638923280000|2021-12-08 00:28:00|469.53|467.33|469.53|467.33|469.53|467.33|469.42|467.22|0
1638923290000|2021-12-08 00:28:10|469.75|467.55|469.75|467.55|469.75|467.55|469.75|467.55|0
1638923300000|2021-12-08 00:28:20|469.96|467.76|470.18|467.98|470.18|467.98|469.96|467.76|0
1638923310000|2021-12-08 00:28:30|469.96|467.76|470.07|467.87|470.07|467.87|469.96|467.76|0
1638923320000|2021-12-08 00:28:40|470.18|467.98|469.96|467.76|470.18|467.98|469.96|467.76|0
1638923330000|2021-12-08 00:28:50|470.06|467.86|470.18|467.98|470.18|467.98|470.06|467.86|0
1638923350000|2021-12-08 00:29:10|470.39|468.19|470.39|468.19|470.39|468.19|470.39|468.19|0
1638923360000|2021-12-08 00:29:20|470.18|467.98|470.18|467.98|470.39|468.19|470.18|467.98|0
1638923370000|2021-12-08 00:29:30|469.96|467.76|470.39|468.19|470.39|468.19|469.96|467.76|0
1638923390000|2021-12-08 00:29:50|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1638923400000|2021-12-08 00:30:00|470.93|468.73|471.26|469.06|471.26|469.06|470.93|468.73|0
1638923410000|2021-12-08 00:30:10|471.04|468.84|471.47|469.27|471.47|469.27|471.04|468.84|0
1638923420000|2021-12-08 00:30:20|471.36|469.16|471.58|469.38|471.58|469.38|471.36|469.16|0
1638923430000|2021-12-08 00:30:30|471.69|469.49|471.58|469.38|471.69|469.49|471.58|469.38|0
1638923440000|2021-12-08 00:30:40|471.69|469.49|471.79|469.59|471.79|469.59|471.69|469.49|0
1638923450000|2021-12-08 00:30:50|471.69|469.49|471.91|469.71|471.91|469.71|471.69|469.49|0
1638923460000|2021-12-08 00:31:00|472.12|469.92|471.91|469.71|472.12|469.92|471.91|469.71|0
1638923470000|2021-12-08 00:31:10|472.12|469.92|471.47|469.27|472.12|469.92|471.26|469.06|0
1638923480000|2021-12-08 00:31:20|471.91|469.71|471.91|469.71|471.91|469.71|471.91|469.71|0
1638923510000|2021-12-08 00:31:50|472.01|469.81|472.01|469.81|472.01|469.81|472.01|469.81|0
1638923520000|2021-12-08 00:32:00|472.12|469.92|471.91|469.71|472.12|469.92|471.91|469.71|0
1638923530000|2021-12-08 00:32:10|472.12|469.92|472.12|469.92|472.12|469.92|472.12|469.92|0
1638923540000|2021-12-08 00:32:20|472.34|470.14|472.34|470.14|472.34|470.14|472.34|470.14|0
1638923550000|2021-12-08 00:32:30|472.44|470.24|472.34|470.14|472.44|470.24|472.23|470.03|0
1638923560000|2021-12-08 00:32:40|472.56|470.36|472.56|470.36|472.56|470.36|472.56|470.36|0
1638923570000|2021-12-08 00:32:50|472.55|470.35|472.66|470.46|472.66|470.46|472.55|470.35|0
1638923580000|2021-12-08 00:33:00|472.77|470.57|472.34|470.14|472.77|470.57|472.34|470.14|0
1638923590000|2021-12-08 00:33:10|472.55|470.35|472.77|470.57|472.77|470.57|472.55|470.35|0
1638923600000|2021-12-08 00:33:20|472.99|470.79|472.99|470.79|472.99|470.79|472.99|470.79|0
1638923610000|2021-12-08 00:33:30|472.88|470.68|473.42|471.22|473.42|471.22|472.88|470.68|0
1638923620000|2021-12-08 00:33:40|473.2|471|472.99|470.79|473.2|471|472.99|470.79|0
1638923630000|2021-12-08 00:33:50|473.09|470.89|472.99|470.79|473.2|471|472.99|470.79|0
1638923640000|2021-12-08 00:34:00|473.2|471|473.2|471|473.2|471|473.2|471|0
1638923650000|2021-12-08 00:34:10|473.42|471.22|473.31|471.11|473.42|471.22|473.31|471.11|0
1638923660000|2021-12-08 00:34:20|473.2|471|473.2|471|473.42|471.22|473.2|471|0
1638923670000|2021-12-08 00:34:30|473.42|471.22|473.2|471|473.42|471.22|473.2|471|0
1638923680000|2021-12-08 00:34:40|472.99|470.79|472.99|470.79|472.99|470.79|472.87|470.67|0
1638923690000|2021-12-08 00:34:50|473.09|470.89|473.31|471.11|473.31|471.11|473.09|470.89|0
1638923700000|2021-12-08 00:35:00|473.2|471|473.09|470.89|473.42|471.22|473.09|470.89|0
1638923710000|2021-12-08 00:35:10|473.2|471|473.2|471|473.31|471.11|473.2|471|0
1638923720000|2021-12-08 00:35:20|473.09|470.89|473.09|470.89|473.09|470.89|473.09|470.89|0
1638923730000|2021-12-08 00:35:30|473.2|471|473.31|471.11|473.31|471.11|473.2|471|0
1638923740000|2021-12-08 00:35:40|473.42|471.22|473.42|471.22|473.42|471.22|473.2|471|0
1638923770000|2021-12-08 00:36:10|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1638923780000|2021-12-08 00:36:20|473.2|471|473.2|471|473.31|471.11|473.2|471|0
1638923790000|2021-12-08 00:36:30|473.42|471.22|473.42|471.22|473.42|471.22|473.42|471.22|0
1638923800000|2021-12-08 00:36:40|473.2|471|473.2|471|473.2|471|473.2|471|0
1638923810000|2021-12-08 00:36:50|473.31|471.11|472.99|470.79|473.31|471.11|472.99|470.79|0
1638923820000|2021-12-08 00:37:00|472.77|470.57|472.77|470.57|472.77|470.57|472.77|470.57|0
1638923830000|2021-12-08 00:37:10|472.99|470.79|472.99|470.79|472.99|470.79|472.99|470.79|0
1638923840000|2021-12-08 00:37:20|472.98|470.78|473.2|471|473.2|471|472.98|470.78|0
1638923860000|2021-12-08 00:37:40|472.77|470.57|472.98|470.78|472.98|470.78|472.77|470.57|0
1638923870000|2021-12-08 00:37:50|472.77|470.57|472.77|470.57|472.77|470.57|472.77|470.57|0
1638923880000|2021-12-08 00:38:00|472.55|470.35|472.77|470.57|472.77|470.57|472.55|470.35|0
1638923890000|2021-12-08 00:38:10|472.55|470.35|472.65|470.45|472.65|470.45|472.55|470.35|0
1638923900000|2021-12-08 00:38:20|472.55|470.35|472.77|470.57|472.77|470.57|472.55|470.35|0
1638923910000|2021-12-08 00:38:30|472.55|470.35|472.98|470.78|472.98|470.78|472.55|470.35|0
1638923930000|2021-12-08 00:38:50|473.2|471|473.2|471|473.2|471|473.2|471|0
1638923950000|2021-12-08 00:39:10|472.77|470.57|472.55|470.35|472.77|470.57|472.55|470.35|0
1638923960000|2021-12-08 00:39:20|472.33|470.13|472.33|470.13|472.33|470.13|472.33|470.13|0
1638923970000|2021-12-08 00:39:30|472.12|469.92|472.33|470.13|472.33|470.13|472.12|469.92|0
1638923980000|2021-12-08 00:39:40|472.44|470.24|472.44|470.24|472.55|470.35|472.44|470.24|0
1638923990000|2021-12-08 00:39:50|472.33|470.13|472.33|470.13|472.55|470.35|472.33|470.13|0
1638924000000|2021-12-08 00:40:00|472.55|470.35|472.55|470.35|472.55|470.35|472.55|470.35|0
1638924010000|2021-12-08 00:40:10|472.33|470.13|472.33|470.13|472.33|470.13|472.33|470.13|0
1638924020000|2021-12-08 00:40:20|472.55|470.35|472.55|470.35|472.55|470.35|472.55|470.35|0
1638924030000|2021-12-08 00:40:30|472.98|470.78|472.77|470.57|472.98|470.78|472.77|470.57|0
1638924040000|2021-12-08 00:40:40|472.87|470.67|472.77|470.57|472.87|470.67|472.77|470.57|0
1638924050000|2021-12-08 00:40:50|472.87|470.67|472.77|470.57|472.87|470.67|472.77|470.57|0
1638924060000|2021-12-08 00:41:00|472.87|470.67|472.77|470.57|472.87|470.67|472.77|470.57|0
1638924070000|2021-12-08 00:41:10|472.87|470.67|472.98|470.78|472.98|470.78|472.87|470.67|0
1638924080000|2021-12-08 00:41:20|473.2|471|473.2|471|473.3|471.1|473.2|471|0
1638924090000|2021-12-08 00:41:30|472.98|470.78|472.98|470.78|472.98|470.78|472.98|470.78|0
1638924100000|2021-12-08 00:41:40|473.09|470.89|472.98|470.78|473.09|470.89|472.98|470.78|0
1638924110000|2021-12-08 00:41:50|473.2|471|473.41|471.21|473.42|471.22|473.2|471|0
1638924120000|2021-12-08 00:42:00|473.2|471|473.41|471.21|473.41|471.21|473.2|471|0
1638924130000|2021-12-08 00:42:10|473.63|471.43|473.63|471.43|473.63|471.43|473.63|471.43|0
1638924140000|2021-12-08 00:42:20|473.85|471.65|473.85|471.65|473.85|471.65|473.85|471.65|0
1638924160000|2021-12-08 00:42:40|473.63|471.43|473.85|471.65|473.85|471.65|473.63|471.43|0
1638924170000|2021-12-08 00:42:50|473.63|471.43|473.3|471.1|473.63|471.43|473.3|471.1|0
1638924180000|2021-12-08 00:43:00|473.63|471.43|473.85|471.65|473.85|471.65|473.63|471.43|0
1638924190000|2021-12-08 00:43:10|473.63|471.43|474.06|471.86|474.06|471.86|473.63|471.43|0
1638924200000|2021-12-08 00:43:20|474.28|472.08|474.5|472.3|474.5|472.3|474.28|472.08|0
1638924210000|2021-12-08 00:43:30|474.6|472.4|474.71|472.51|474.71|472.51|474.5|472.3|0
1638924220000|2021-12-08 00:43:40|474.5|472.3|474.5|472.3|474.6|472.4|474.5|472.3|0
1638924230000|2021-12-08 00:43:50|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1638924240000|2021-12-08 00:44:00|474.38|472.18|474.28|472.08|474.38|472.18|474.28|472.08|0
1638924250000|2021-12-08 00:44:10|474.38|472.18|474.5|472.3|474.5|472.3|474.38|472.18|0
1638924260000|2021-12-08 00:44:20|474.6|472.4|474.6|472.4|474.6|472.4|474.5|472.3|0
1638924270000|2021-12-08 00:44:30|474.71|472.51|474.38|472.18|474.82|472.62|474.38|472.18|0
1638924280000|2021-12-08 00:44:40|474.5|472.3|474.5|472.3|474.5|472.3|474.5|472.3|0
1638924290000|2021-12-08 00:44:50|474.71|472.51|474.71|472.51|474.71|472.51|474.71|472.51|0
1638924300000|2021-12-08 00:45:00|474.5|472.3|474.28|472.08|474.6|472.4|474.28|472.08|0
1638924310000|2021-12-08 00:45:10|474.93|472.73|474.93|472.73|474.93|472.73|474.93|472.73|0
1638924330000|2021-12-08 00:45:30|474.71|472.51|474.93|472.73|474.93|472.73|474.71|472.51|0
1638924340000|2021-12-08 00:45:40|474.71|472.51|474.93|472.73|474.93|472.73|474.71|472.51|0
1638924370000|2021-12-08 00:46:10|474.71|472.51|474.93|472.73|474.93|472.73|474.5|472.3|0
1638924380000|2021-12-08 00:46:20|474.71|472.51|474.82|472.62|474.93|472.73|474.71|472.51|0
1638924390000|2021-12-08 00:46:30|474.93|472.73|474.93|472.73|474.93|472.73|474.93|472.73|0
1638924400000|2021-12-08 00:46:40|475.15|472.95|475.15|472.95|475.15|472.95|475.15|472.95|0
1638924430000|2021-12-08 00:47:10|474.93|472.73|474.71|472.51|474.93|472.73|474.71|472.51|0
1638924440000|2021-12-08 00:47:20|474.5|472.3|474.38|472.18|474.5|472.3|474.28|472.08|0
1638924450000|2021-12-08 00:47:30|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1638924470000|2021-12-08 00:47:50|474.49|472.29|474.49|472.29|474.49|472.29|474.28|472.08|0
1638924480000|2021-12-08 00:48:00|474.71|472.51|474.82|472.62|474.82|472.62|474.71|472.51|0
1638924490000|2021-12-08 00:48:10|474.71|472.51|474.93|472.73|474.93|472.73|474.71|472.51|0
1638924500000|2021-12-08 00:48:20|474.82|472.62|475.03|472.83|475.03|472.83|474.82|472.62|0
1638924510000|2021-12-08 00:48:30|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638924520000|2021-12-08 00:48:40|475.03|472.83|475.36|473.16|475.36|473.16|475.03|472.83|0
1638924530000|2021-12-08 00:48:50|475.58|473.38|475.36|473.16|475.58|473.38|475.36|473.16|0
1638924540000|2021-12-08 00:49:00|475.47|473.27|475.58|473.38|475.8|473.6|475.47|473.27|0
1638924550000|2021-12-08 00:49:10|475.36|473.16|475.36|473.16|475.36|473.16|475.36|473.16|0
1638924560000|2021-12-08 00:49:20|475.58|473.38|475.36|473.16|475.58|473.38|475.36|473.16|0
1638924580000|2021-12-08 00:49:40|474.93|472.73|474.93|472.73|474.93|472.73|474.93|472.73|0
1638924610000|2021-12-08 00:50:10|475.03|472.83|475.14|472.94|475.14|472.94|475.03|472.83|0
1638924620000|2021-12-08 00:50:20|475.36|473.16|475.58|473.38|475.58|473.38|475.36|473.16|0
1638924630000|2021-12-08 00:50:30|475.46|473.26|475.58|473.38|475.58|473.38|475.46|473.26|0
1638924650000|2021-12-08 00:50:50|475.79|473.59|475.58|473.38|475.79|473.59|475.58|473.38|0
1638924660000|2021-12-08 00:51:00|475.79|473.59|475.79|473.59|475.79|473.59|475.79|473.59|0
1638924670000|2021-12-08 00:51:10|476.01|473.81|476.01|473.81|476.01|473.81|476.01|473.81|0
1638924680000|2021-12-08 00:51:20|475.79|473.59|475.79|473.59|475.79|473.59|475.79|473.59|0
1638924700000|2021-12-08 00:51:40|476.01|473.81|476.01|473.81|476.01|473.81|476.01|473.81|0
1638924710000|2021-12-08 00:51:50|476.23|474.03|476.23|474.03|476.23|474.03|476.23|474.03|0
1638924720000|2021-12-08 00:52:00|476.01|473.81|476.11|473.91|476.11|473.91|476.01|473.81|0
1638924730000|2021-12-08 00:52:10|476.01|473.81|476.23|474.03|476.23|474.03|476.01|473.81|0
1638924740000|2021-12-08 00:52:20|476.01|473.81|475.79|473.59|476.01|473.81|475.79|473.59|0
1638924750000|2021-12-08 00:52:30|476.01|473.81|476.01|473.81|476.01|473.81|476.01|473.81|0
1638924760000|2021-12-08 00:52:40|476.23|474.03|476.33|474.13|476.33|474.13|476.23|474.03|0
1638924770000|2021-12-08 00:52:50|476.44|474.24|476.44|474.24|476.44|474.24|476.23|474.03|0
1638924780000|2021-12-08 00:53:00|476.66|474.46|476.44|474.24|476.66|474.46|476.44|474.24|0
1638924790000|2021-12-08 00:53:10|476.23|474.03|476.33|474.13|476.33|474.13|476.23|474.03|0
1638924800000|2021-12-08 00:53:20|476.23|474.03|476.23|474.03|476.23|474.03|476.23|474.03|0
1638924810000|2021-12-08 00:53:30|476.01|473.81|476.23|474.03|476.23|474.03|476.01|473.81|0
1638924820000|2021-12-08 00:53:40|476.33|474.13|476.33|474.13|476.33|474.13|476.33|474.13|0
1638924830000|2021-12-08 00:53:50|476.23|474.03|476.23|474.03|476.23|474.03|476.23|474.03|0
1638924840000|2021-12-08 00:54:00|476.33|474.13|476.33|474.13|476.33|474.13|476.33|474.13|0
1638924850000|2021-12-08 00:54:10|476.44|474.24|476.44|474.24|476.44|474.24|476.44|474.24|0
1638924870000|2021-12-08 00:54:30|476.66|474.46|476.55|474.35|476.66|474.46|476.55|474.35|0
1638924880000|2021-12-08 00:54:40|476.66|474.46|476.55|474.35|476.66|474.46|476.55|474.35|0
1638924890000|2021-12-08 00:54:50|476.66|474.46|476.66|474.46|476.66|474.46|476.55|474.35|0
1638924900000|2021-12-08 00:55:00|476.44|474.24|476.66|474.46|476.66|474.46|476.44|474.24|0
1638924910000|2021-12-08 00:55:10|476.88|474.68|476.88|474.68|476.88|474.68|476.88|474.68|0
1638924920000|2021-12-08 00:55:20|477.09|474.89|477.2|475|477.31|475.11|477.09|474.89|0
1638924930000|2021-12-08 00:55:30|477.09|474.89|477.09|474.89|477.2|475|477.09|474.89|0
1638924940000|2021-12-08 00:55:40|477.2|475|477.31|475.11|477.31|475.11|477.2|475|0
1638924950000|2021-12-08 00:55:50|477.53|475.33|477.96|475.76|477.96|475.76|477.53|475.33|0
1638924960000|2021-12-08 00:56:00|478.07|475.87|477.96|475.76|478.07|475.87|477.96|475.76|0
1638924970000|2021-12-08 00:56:10|478.18|475.98|477.96|475.76|478.18|475.98|477.96|475.76|0
1638924980000|2021-12-08 00:56:20|478.18|475.98|478.4|476.2|478.4|476.2|477.96|475.76|0
1638924990000|2021-12-08 00:56:30|478.18|475.98|478.28|476.08|478.4|476.2|478.18|475.98|0
1638925000000|2021-12-08 00:56:40|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1638925010000|2021-12-08 00:56:50|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1638925020000|2021-12-08 00:57:00|479.27|477.07|479.7|477.5|479.7|477.5|479.27|477.07|0
1638925030000|2021-12-08 00:57:10|479.48|477.28|479.48|477.28|479.59|477.39|479.48|477.28|0
1638925040000|2021-12-08 00:57:20|479.7|477.5|480.02|477.82|480.02|477.82|479.7|477.5|0
1638925050000|2021-12-08 00:57:30|479.92|477.72|479.92|477.72|480.02|477.82|479.92|477.72|0
1638925060000|2021-12-08 00:57:40|480.02|477.82|480.35|478.15|480.35|478.15|480.02|477.82|0
1638925070000|2021-12-08 00:57:50|480.57|478.37|480.57|478.37|480.57|478.37|480.57|478.37|0
1638925080000|2021-12-08 00:58:00|480.35|478.15|480.57|478.37|480.57|478.37|480.35|478.15|0
1638925090000|2021-12-08 00:58:10|480.35|478.15|480.57|478.37|480.57|478.37|480.35|478.15|0
1638925100000|2021-12-08 00:58:20|480.79|478.59|480.79|478.59|480.79|478.59|480.57|478.37|0
1638925120000|2021-12-08 00:58:40|480.57|478.37|480.57|478.37|480.57|478.37|480.57|478.37|0
1638925130000|2021-12-08 00:58:50|480.68|478.48|480.35|478.15|480.79|478.59|480.35|478.15|0
1638925150000|2021-12-08 00:59:10|480.57|478.37|480.79|478.59|480.79|478.59|480.57|478.37|0
1638925160000|2021-12-08 00:59:20|480.89|478.69|481.01|478.81|481.01|478.81|480.89|478.69|0
1638925170000|2021-12-08 00:59:30|481.22|479.02|481.01|478.81|481.22|479.02|481.01|478.81|0
1638925180000|2021-12-08 00:59:40|481.11|478.91|481.22|479.02|481.22|479.02|481.01|478.81|0
1638925210000|2021-12-08 01:00:10|481.88|479.68|481.66|479.46|481.88|479.68|481.66|479.46|0
1638925220000|2021-12-08 01:00:20|481.88|479.68|481.55|479.35|481.88|479.68|481.22|479.02|0
1638925230000|2021-12-08 01:00:30|481.44|479.24|480.57|478.37|481.44|479.24|480.57|478.37|0
1638925240000|2021-12-08 01:00:40|480.79|478.59|481.01|478.81|481.01|478.81|480.79|478.59|0
1638925250000|2021-12-08 01:00:50|480.79|478.59|480.79|478.59|480.79|478.59|480.79|478.59|0
1638925260000|2021-12-08 01:01:00|481.22|479.02|481.01|478.81|481.22|479.02|481.01|478.81|0
1638925270000|2021-12-08 01:01:10|480.79|478.59|480.57|478.37|480.79|478.59|480.57|478.37|0
1638925280000|2021-12-08 01:01:20|480.35|478.15|480.13|477.93|480.35|478.15|480.13|477.93|0
1638925290000|2021-12-08 01:01:30|480.02|477.82|479.92|477.72|480.02|477.82|479.92|477.72|0
1638925300000|2021-12-08 01:01:40|480.13|477.93|479.92|477.72|480.13|477.93|479.92|477.72|0
1638925320000|2021-12-08 01:02:00|479.7|477.5|479.7|477.5|479.7|477.5|479.48|477.28|0
1638925330000|2021-12-08 01:02:10|479.92|477.72|479.7|477.5|479.92|477.72|479.7|477.5|0
1638925340000|2021-12-08 01:02:20|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1638925350000|2021-12-08 01:02:30|479.7|477.5|479.92|477.72|479.92|477.72|479.7|477.5|0
1638925360000|2021-12-08 01:02:40|480.02|477.82|479.92|477.72|480.13|477.93|479.92|477.72|0
1638925370000|2021-12-08 01:02:50|479.7|477.5|479.48|477.28|479.7|477.5|479.48|477.28|0
1638925380000|2021-12-08 01:03:00|479.26|477.06|479.26|477.06|479.26|477.06|479.26|477.06|0
1638925390000|2021-12-08 01:03:10|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1638925400000|2021-12-08 01:03:20|479.92|477.72|479.91|477.71|479.92|477.72|479.91|477.71|0
1638925410000|2021-12-08 01:03:30|479.8|477.6|479.7|477.5|479.8|477.6|479.48|477.28|0
1638925420000|2021-12-08 01:03:40|479.58|477.38|479.7|477.5|479.7|477.5|479.48|477.28|0
1638925430000|2021-12-08 01:03:50|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1638925440000|2021-12-08 01:04:00|479.37|477.17|479.48|477.28|479.7|477.5|479.37|477.17|0
1638925450000|2021-12-08 01:04:10|479.58|477.38|479.48|477.28|479.58|477.38|479.48|477.28|0
1638925460000|2021-12-08 01:04:20|479.26|477.06|479.26|477.06|479.26|477.06|479.26|477.06|0
1638925470000|2021-12-08 01:04:30|479.04|476.84|478.83|476.63|479.04|476.84|478.83|476.63|0
1638925480000|2021-12-08 01:04:40|478.61|476.41|478.39|476.19|478.61|476.41|478.17|475.97|0
1638925490000|2021-12-08 01:04:50|478.83|476.63|478.39|476.19|478.83|476.63|478.39|476.19|0
1638925500000|2021-12-08 01:05:00|478.61|476.41|478.39|476.19|478.61|476.41|478.39|476.19|0
1638925510000|2021-12-08 01:05:10|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1638925520000|2021-12-08 01:05:20|478.39|476.19|478.39|476.19|478.39|476.19|478.17|475.97|0
1638925530000|2021-12-08 01:05:30|478.61|476.41|478.39|476.19|478.61|476.41|478.39|476.19|0
1638925540000|2021-12-08 01:05:40|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1638925550000|2021-12-08 01:05:50|478.28|476.08|478.17|475.97|478.28|476.08|478.17|475.97|0
1638925560000|2021-12-08 01:06:00|478.39|476.19|478.17|475.97|478.39|476.19|478.17|475.97|0
1638925580000|2021-12-08 01:06:20|477.96|475.76|477.74|475.54|477.96|475.76|477.74|475.54|0
1638925590000|2021-12-08 01:06:30|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1638925600000|2021-12-08 01:06:40|477.3|475.1|477.3|475.1|477.3|475.1|477.09|474.89|0
1638925610000|2021-12-08 01:06:50|477.09|474.89|477.09|474.89|477.09|474.89|476.87|474.67|0
1638925620000|2021-12-08 01:07:00|476.87|474.67|476.22|474.02|476.87|474.67|476.22|474.02|0
1638925630000|2021-12-08 01:07:10|476|473.8|476.65|474.45|476.76|474.56|476|473.8|0
1638925640000|2021-12-08 01:07:20|476.76|474.56|476.22|474.02|476.76|474.56|476.22|474.02|0
1638925650000|2021-12-08 01:07:30|476|473.8|476|473.8|476.22|474.02|476|473.8|0
1638925660000|2021-12-08 01:07:40|476.1|473.9|476|473.8|476.22|474.02|476|473.8|0
1638925670000|2021-12-08 01:07:50|476.22|474.02|476.43|474.23|476.43|474.23|476.22|474.02|0
1638925680000|2021-12-08 01:08:00|476.65|474.45|476.54|474.34|476.65|474.45|476.43|474.23|0
1638925690000|2021-12-08 01:08:10|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638925700000|2021-12-08 01:08:20|476.75|474.55|477.08|474.88|477.08|474.88|476.65|474.45|0
1638925710000|2021-12-08 01:08:30|476.65|474.45|476.87|474.67|476.87|474.67|476.65|474.45|0
1638925730000|2021-12-08 01:08:50|477.08|474.88|477.3|475.1|477.3|475.1|477.08|474.88|0
1638925750000|2021-12-08 01:09:10|477.19|474.99|477.3|475.1|477.3|475.1|477.19|474.99|0
1638925760000|2021-12-08 01:09:20|477.41|475.21|477.3|475.1|477.41|475.21|477.3|475.1|0
1638925770000|2021-12-08 01:09:30|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1638925780000|2021-12-08 01:09:40|477.08|474.88|477.19|474.99|477.3|475.1|477.08|474.88|0
1638925790000|2021-12-08 01:09:50|477.08|474.88|477.3|475.1|477.3|475.1|477.08|474.88|0
1638925800000|2021-12-08 01:10:00|477.08|474.88|477.08|474.88|477.08|474.88|477.08|474.88|0
1638925810000|2021-12-08 01:10:10|477.3|475.1|477.3|475.1|477.3|475.1|477.3|475.1|0
1638925820000|2021-12-08 01:10:20|477.08|474.88|477.3|475.1|477.3|475.1|477.08|474.88|0
1638925830000|2021-12-08 01:10:30|477.4|475.2|477.52|475.32|477.52|475.32|477.4|475.2|0
1638925840000|2021-12-08 01:10:40|477.73|475.53|477.52|475.32|477.73|475.53|477.52|475.32|0
1638925860000|2021-12-08 01:11:00|477.62|475.42|477.73|475.53|477.73|475.53|477.62|475.42|0
1638925870000|2021-12-08 01:11:10|477.95|475.75|478.6|476.4|478.6|476.4|477.95|475.75|0
1638925880000|2021-12-08 01:11:20|478.39|476.19|478.39|476.19|478.6|476.4|478.39|476.19|0
1638925890000|2021-12-08 01:11:30|478.6|476.4|478.49|476.29|478.6|476.4|478.49|476.29|0
1638925900000|2021-12-08 01:11:40|478.6|476.4|478.39|476.19|478.6|476.4|478.27|476.07|0
1638925910000|2021-12-08 01:11:50|478.17|475.97|478.39|476.19|478.39|476.19|478.17|475.97|0
1638925920000|2021-12-08 01:12:00|478.6|476.4|478.6|476.4|478.6|476.4|478.39|476.19|0
1638925930000|2021-12-08 01:12:10|478.49|476.29|478.17|475.97|478.6|476.4|477.95|475.75|0
1638925950000|2021-12-08 01:12:30|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1638925970000|2021-12-08 01:12:50|478.17|475.97|478.49|476.29|478.49|476.29|478.17|475.97|0
1638925980000|2021-12-08 01:13:00|478.39|476.19|477.73|475.53|478.39|476.19|477.73|475.53|0
1638925990000|2021-12-08 01:13:10|477.52|475.32|477.3|475.1|477.52|475.32|477.3|475.1|0
1638926000000|2021-12-08 01:13:20|476.75|474.55|477.08|474.88|477.08|474.88|476.75|474.55|0
1638926010000|2021-12-08 01:13:30|476.86|474.66|476.97|474.77|476.97|474.77|476.86|474.66|0
1638926020000|2021-12-08 01:13:40|477.08|474.88|477.52|475.32|477.52|475.32|477.08|474.88|0
1638926040000|2021-12-08 01:14:00|477.73|475.53|477.73|475.53|477.73|475.53|477.73|475.53|0
1638926050000|2021-12-08 01:14:10|477.84|475.64|477.95|475.75|477.95|475.75|477.84|475.64|0
1638926060000|2021-12-08 01:14:20|477.73|475.53|477.84|475.64|477.95|475.75|477.73|475.53|0
1638926070000|2021-12-08 01:14:30|477.95|475.75|478.17|475.97|478.17|475.97|477.95|475.75|0
1638926080000|2021-12-08 01:14:40|477.95|475.75|478.17|475.97|478.17|475.97|477.95|475.75|0
1638926090000|2021-12-08 01:14:50|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1638926100000|2021-12-08 01:15:00|478.17|475.97|478.17|475.97|478.17|475.97|477.95|475.75|0
1638926110000|2021-12-08 01:15:10|478.38|476.18|478.38|476.18|478.38|476.18|478.38|476.18|0
1638926120000|2021-12-08 01:15:20|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1638926130000|2021-12-08 01:15:30|478.27|476.07|478.27|476.07|478.27|476.07|478.17|475.97|0
1638926140000|2021-12-08 01:15:40|478.17|475.97|478.38|476.18|478.38|476.18|478.17|475.97|0
1638926150000|2021-12-08 01:15:50|478.27|476.07|478.17|475.97|478.27|476.07|478.17|475.97|0
1638926160000|2021-12-08 01:16:00|477.51|475.31|477.4|475.2|477.51|475.31|477.3|475.1|0
1638926170000|2021-12-08 01:16:10|477.3|475.1|477.84|475.64|477.84|475.64|477.3|475.1|0
1638926180000|2021-12-08 01:16:20|477.73|475.53|477.4|475.2|477.73|475.53|477.4|475.2|0
1638926190000|2021-12-08 01:16:30|477.3|475.1|477.3|475.1|477.3|475.1|477.3|475.1|0
1638926200000|2021-12-08 01:16:40|477.4|475.2|477.4|475.2|477.51|475.31|477.4|475.2|0
1638926210000|2021-12-08 01:16:50|477.51|475.31|477.95|475.75|477.95|475.75|477.51|475.31|0
1638926220000|2021-12-08 01:17:00|477.62|475.42|477.51|475.31|477.62|475.42|477.51|475.31|0
1638926230000|2021-12-08 01:17:10|477.73|475.53|477.83|475.63|477.95|475.75|477.73|475.53|0
1638926240000|2021-12-08 01:17:20|477.95|475.75|477.95|475.75|478.16|475.96|477.95|475.75|0
1638926250000|2021-12-08 01:17:30|477.73|475.53|477.73|475.53|477.73|475.53|477.73|475.53|0
1638926260000|2021-12-08 01:17:40|477.95|475.75|478.16|475.96|478.16|475.96|477.95|475.75|0
1638926270000|2021-12-08 01:17:50|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1638926280000|2021-12-08 01:18:00|478.38|476.18|478.16|475.96|478.38|476.18|478.16|475.96|0
1638926290000|2021-12-08 01:18:10|478.27|476.07|478.38|476.18|478.38|476.18|478.27|476.07|0
1638926300000|2021-12-08 01:18:20|478.27|476.07|478.38|476.18|478.38|476.18|478.27|476.07|0
1638926310000|2021-12-08 01:18:30|478.49|476.29|478.6|476.4|478.6|476.4|478.38|476.18|0
1638926320000|2021-12-08 01:18:40|478.49|476.29|478.6|476.4|478.6|476.4|478.38|476.18|0
1638926330000|2021-12-08 01:18:50|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1638926340000|2021-12-08 01:19:00|478.6|476.4|478.49|476.29|478.6|476.4|478.38|476.18|0
1638926350000|2021-12-08 01:19:10|478.38|476.18|478.38|476.18|478.49|476.29|478.38|476.18|0
1638926360000|2021-12-08 01:19:20|478.16|475.96|478.05|475.85|478.16|475.96|478.05|475.85|0
1638926370000|2021-12-08 01:19:30|477.73|475.53|477.95|475.75|477.95|475.75|477.73|475.53|0
1638926390000|2021-12-08 01:19:50|477.83|475.63|477.73|475.53|477.83|475.63|477.73|475.53|0
1638926400000|2021-12-08 01:20:00|477.51|475.31|477.08|474.88|477.51|475.31|476.86|474.66|0
1638926410000|2021-12-08 01:20:10|476.64|474.44|476.64|474.44|476.64|474.44|476.64|474.44|0
1638926420000|2021-12-08 01:20:20|476.86|474.66|477.29|475.09|477.29|475.09|476.86|474.66|0
1638926430000|2021-12-08 01:20:30|477.18|474.98|477.18|474.98|477.18|474.98|477.18|474.98|0
1638926440000|2021-12-08 01:20:40|477.08|474.88|477.29|475.09|477.29|475.09|476.86|474.66|0
1638926450000|2021-12-08 01:20:50|476.86|474.66|476.75|474.55|477.08|474.88|476.75|474.55|0
1638926460000|2021-12-08 01:21:00|476.86|474.66|477.08|474.88|477.08|474.88|476.86|474.66|0
1638926470000|2021-12-08 01:21:10|476.64|474.44|476.64|474.44|476.64|474.44|476.64|474.44|0
1638926480000|2021-12-08 01:21:20|476.53|474.33|476.42|474.22|476.53|474.33|476.42|474.22|0
1638926490000|2021-12-08 01:21:30|476.64|474.44|476.42|474.22|477.08|474.88|476.42|474.22|0
1638926500000|2021-12-08 01:21:40|476.64|474.44|476.74|474.54|476.86|474.66|476.64|474.44|0
1638926510000|2021-12-08 01:21:50|476.86|474.66|476.64|474.44|476.86|474.66|476.64|474.44|0
1638926520000|2021-12-08 01:22:00|476.42|474.22|476.42|474.22|476.42|474.22|476.42|474.22|0
1638926530000|2021-12-08 01:22:10|476.64|474.44|476.64|474.44|476.74|474.54|476.64|474.44|0
1638926540000|2021-12-08 01:22:20|476.42|474.22|476.21|474.01|476.42|474.22|476.21|474.01|0
1638926550000|2021-12-08 01:22:30|476.53|474.33|476.42|474.22|476.53|474.33|476.42|474.22|0
1638926560000|2021-12-08 01:22:40|476.31|474.11|476.42|474.22|476.42|474.22|476.31|474.11|0
1638926570000|2021-12-08 01:22:50|476.53|474.33|476.42|474.22|476.53|474.33|476.42|474.22|0
1638926580000|2021-12-08 01:23:00|476.64|474.44|476.64|474.44|476.64|474.44|476.42|474.22|0
1638926590000|2021-12-08 01:23:10|476.53|474.33|476.64|474.44|476.64|474.44|476.53|474.33|0
1638926600000|2021-12-08 01:23:20|476.53|474.33|476.64|474.44|476.64|474.44|476.42|474.22|0
1638926610000|2021-12-08 01:23:30|476.74|474.54|476.42|474.22|476.74|474.54|476.42|474.22|0
1638926620000|2021-12-08 01:23:40|476.86|474.66|476.86|474.66|476.86|474.66|476.86|474.66|0
1638926630000|2021-12-08 01:23:50|476.64|474.44|476.42|474.22|476.64|474.44|476.42|474.22|0
1638926640000|2021-12-08 01:24:00|476.2|474|476.2|474|476.2|474|476.2|474|0
1638926650000|2021-12-08 01:24:10|476.31|474.11|476.2|474|476.31|474.11|476.2|474|0
1638926660000|2021-12-08 01:24:20|476.42|474.22|476.42|474.22|476.42|474.22|476.42|474.22|0
1638926670000|2021-12-08 01:24:30|476.31|474.11|476.2|474|476.42|474.22|476.2|474|0
1638926680000|2021-12-08 01:24:40|475.99|473.79|475.55|473.35|475.99|473.79|475.34|473.14|0
1638926690000|2021-12-08 01:24:50|475.99|473.79|475.99|473.79|476.09|473.89|475.99|473.79|0
1638926700000|2021-12-08 01:25:00|475.55|473.35|475.99|473.79|475.99|473.79|475.55|473.35|0
1638926710000|2021-12-08 01:25:10|475.77|473.57|475.99|473.79|475.99|473.79|475.77|473.57|0
1638926720000|2021-12-08 01:25:20|475.87|473.67|476.2|474|476.2|474|475.87|473.67|0
1638926730000|2021-12-08 01:25:30|476.42|474.22|476.42|474.22|476.42|474.22|476.42|474.22|0
1638926740000|2021-12-08 01:25:40|476.74|474.54|476.85|474.65|476.85|474.65|476.64|474.44|0
1638926750000|2021-12-08 01:25:50|476.74|474.54|477.07|474.87|477.07|474.87|476.74|474.54|0
1638926760000|2021-12-08 01:26:00|476.85|474.65|477.07|474.87|477.07|474.87|476.85|474.65|0
1638926780000|2021-12-08 01:26:20|476.85|474.65|476.85|474.65|477.07|474.87|476.85|474.65|0
1638926790000|2021-12-08 01:26:30|476.64|474.44|476.64|474.44|476.64|474.44|476.64|474.44|0
1638926800000|2021-12-08 01:26:40|476.42|474.22|476.31|474.11|476.42|474.22|476.2|474|0
1638926810000|2021-12-08 01:26:50|476.42|474.22|476.42|474.22|476.42|474.22|476.31|474.11|0
1638926820000|2021-12-08 01:27:00|476.64|474.44|476.64|474.44|476.85|474.65|476.64|474.44|0
1638926830000|2021-12-08 01:27:10|476.74|474.54|476.64|474.44|476.85|474.65|476.64|474.44|0
1638926840000|2021-12-08 01:27:20|476.74|474.54|476.64|474.44|476.74|474.54|476.64|474.44|0
1638926850000|2021-12-08 01:27:30|476.85|474.65|476.85|474.65|476.85|474.65|476.85|474.65|0
1638926870000|2021-12-08 01:27:50|477.07|474.87|477.07|474.87|477.07|474.87|477.07|474.87|0
1638926880000|2021-12-08 01:28:00|476.64|474.44|476.85|474.65|476.85|474.65|476.64|474.44|0
1638926890000|2021-12-08 01:28:10|476.64|474.44|476.64|474.44|476.64|474.44|476.64|474.44|0
1638926900000|2021-12-08 01:28:20|476.74|474.54|476.64|474.44|476.85|474.65|476.64|474.44|0
1638926910000|2021-12-08 01:28:30|476.85|474.65|476.85|474.65|476.85|474.65|476.85|474.65|0
1638926920000|2021-12-08 01:28:40|477.07|474.87|476.96|474.76|477.07|474.87|476.96|474.76|0
1638926930000|2021-12-08 01:28:50|477.07|474.87|477.07|474.87|477.07|474.87|477.07|474.87|0
1638926940000|2021-12-08 01:29:00|476.85|474.65|476.64|474.44|476.85|474.65|476.42|474.22|0
1638926950000|2021-12-08 01:29:10|476.74|474.54|476.64|474.44|476.74|474.54|476.64|474.44|0
1638926960000|2021-12-08 01:29:20|476.74|474.54|476.63|474.43|476.85|474.65|476.63|474.43|0
1638926970000|2021-12-08 01:29:30|476.42|474.22|476.42|474.22|476.42|474.22|476.42|474.22|0
1638926980000|2021-12-08 01:29:40|476.52|474.32|476.74|474.54|476.74|474.54|476.52|474.32|0
1638926990000|2021-12-08 01:29:50|476.42|474.22|476.52|474.32|476.52|474.32|476.42|474.22|0
1638927000000|2021-12-08 01:30:00|476.42|474.22|476.85|474.65|476.85|474.65|476.42|474.22|0
1638927010000|2021-12-08 01:30:10|476.74|474.54|476.85|474.65|476.85|474.65|476.74|474.54|0
1638927020000|2021-12-08 01:30:20|476.63|474.43|476.63|474.43|476.63|474.43|476.63|474.43|0
1638927040000|2021-12-08 01:30:40|476.42|474.22|475.98|473.78|476.42|474.22|475.98|473.78|0
1638927050000|2021-12-08 01:30:50|476.09|473.89|476.42|474.22|476.42|474.22|476.09|473.89|0
1638927060000|2021-12-08 01:31:00|476.2|474|476.42|474.22|476.63|474.43|476.2|474|0
1638927070000|2021-12-08 01:31:10|476.52|474.32|476.42|474.22|476.63|474.43|476.42|474.22|0
1638927080000|2021-12-08 01:31:20|476.3|474.1|476.3|474.1|476.3|474.1|476.3|474.1|0
1638927090000|2021-12-08 01:31:30|476.42|474.22|476.42|474.22|476.42|474.22|476.42|474.22|0
1638927100000|2021-12-08 01:31:40|476.85|474.65|477.07|474.87|477.07|474.87|476.74|474.54|0
1638927110000|2021-12-08 01:31:50|476.95|474.75|476.95|474.75|477.07|474.87|476.95|474.75|0
1638927120000|2021-12-08 01:32:00|476.85|474.65|475.87|473.67|476.85|474.65|475.87|473.67|0
1638927130000|2021-12-08 01:32:10|475.76|473.56|475.11|472.91|475.76|473.56|475.11|472.91|0
1638927140000|2021-12-08 01:32:20|474.9|472.7|474.9|472.7|474.9|472.7|474.9|472.7|0
1638927150000|2021-12-08 01:32:30|475.11|472.91|474.78|472.58|475.11|472.91|474.78|472.58|0
1638927160000|2021-12-08 01:32:40|474.46|472.26|474.25|472.05|474.46|472.26|474.03|471.83|0
1638927170000|2021-12-08 01:32:50|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1638927180000|2021-12-08 01:33:00|474.03|471.83|473.7|471.5|474.03|471.83|473.7|471.5|0
1638927190000|2021-12-08 01:33:10|473.59|471.39|473.81|471.61|473.81|471.61|473.38|471.18|0
1638927200000|2021-12-08 01:33:20|474.03|471.83|474.24|472.04|474.35|472.15|474.03|471.83|0
1638927210000|2021-12-08 01:33:30|474.46|472.26|474.24|472.04|474.46|472.26|474.24|472.04|0
1638927220000|2021-12-08 01:33:40|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1638927230000|2021-12-08 01:33:50|474.24|472.04|474.68|472.48|474.68|472.48|474.24|472.04|0
1638927240000|2021-12-08 01:34:00|474.57|472.37|474.35|472.15|474.57|472.37|474.35|472.15|0
1638927250000|2021-12-08 01:34:10|474.24|472.04|474.21|472.01|474.46|472.26|474.21|472.01|0
1638927260000|2021-12-08 01:34:20|474.33|472.13|474.54|472.34|474.54|472.34|474.33|472.13|0
1638927270000|2021-12-08 01:34:30|474.43|472.23|474.33|472.13|474.54|472.34|474.33|472.13|0
1638927280000|2021-12-08 01:34:40|474.11|471.91|474.11|471.91|474.33|472.13|474.11|471.91|0
1638927290000|2021-12-08 01:34:50|473.89|471.69|474.11|471.91|474.11|471.91|473.89|471.69|0
1638927300000|2021-12-08 01:35:00|474.33|472.13|474.33|472.13|474.43|472.23|474.33|472.13|0
1638927310000|2021-12-08 01:35:10|474.43|472.23|475.08|472.88|475.08|472.88|474.43|472.23|0
1638927320000|2021-12-08 01:35:20|475.41|473.21|475.2|473|475.41|473.21|475.2|473|0
1638927330000|2021-12-08 01:35:30|474.98|472.78|475.41|473.21|475.41|473.21|474.98|472.78|0
1638927340000|2021-12-08 01:35:40|475.63|473.43|475.41|473.21|475.63|473.43|475.41|473.21|0
1638927350000|2021-12-08 01:35:50|475.2|473|475.2|473|475.3|473.1|475.2|473|0
1638927360000|2021-12-08 01:36:00|475.41|473.21|475.3|473.1|475.41|473.21|475.3|473.1|0
1638927370000|2021-12-08 01:36:10|475.41|473.21|475.41|473.21|475.41|473.21|475.41|473.21|0
1638927380000|2021-12-08 01:36:20|475.63|473.43|474.98|472.78|475.63|473.43|474.98|472.78|0
1638927390000|2021-12-08 01:36:30|475.08|472.88|475.19|472.99|475.19|472.99|474.98|472.78|0
1638927400000|2021-12-08 01:36:40|474.98|472.78|475.3|473.1|475.41|473.21|474.98|472.78|0
1638927410000|2021-12-08 01:36:50|475.41|473.21|475.63|473.43|475.63|473.43|475.41|473.21|0
1638927420000|2021-12-08 01:37:00|475.41|473.21|475.41|473.21|475.41|473.21|475.41|473.21|0
1638927430000|2021-12-08 01:37:10|475.63|473.43|475.85|473.65|475.85|473.65|475.63|473.43|0
1638927440000|2021-12-08 01:37:20|476.06|473.86|476.06|473.86|476.28|474.08|476.06|473.86|0
1638927450000|2021-12-08 01:37:30|476.17|473.97|476.06|473.86|476.17|473.97|476.06|473.86|0
1638927460000|2021-12-08 01:37:40|475.85|473.65|475.85|473.65|475.85|473.65|475.85|473.65|0
1638927470000|2021-12-08 01:37:50|475.41|473.21|475.41|473.21|475.41|473.21|475.41|473.21|0
1638927480000|2021-12-08 01:38:00|475.19|472.99|474.76|472.56|475.19|472.99|474.76|472.56|0
1638927490000|2021-12-08 01:38:10|474.65|472.45|474.76|472.56|474.76|472.56|474.65|472.45|0
1638927500000|2021-12-08 01:38:20|474.98|472.78|474.86|472.66|474.98|472.78|474.86|472.66|0
1638927510000|2021-12-08 01:38:30|474.76|472.56|474.76|472.56|474.76|472.56|474.76|472.56|0
1638927530000|2021-12-08 01:38:50|474.98|472.78|474.76|472.56|474.98|472.78|474.76|472.56|0
1638927540000|2021-12-08 01:39:00|474.98|472.78|474.98|472.78|474.98|472.78|474.76|472.56|0
1638927550000|2021-12-08 01:39:10|474.76|472.56|474.76|472.56|474.76|472.56|474.76|472.56|0
1638927560000|2021-12-08 01:39:20|474.65|472.45|474.76|472.56|474.76|472.56|474.54|472.34|0
1638927570000|2021-12-08 01:39:30|475.19|472.99|475.19|472.99|475.19|472.99|475.19|472.99|0
1638927580000|2021-12-08 01:39:40|474.98|472.78|475.19|472.99|475.19|472.99|474.98|472.78|0
1638927590000|2021-12-08 01:39:50|474.76|472.56|474.76|472.56|474.76|472.56|474.54|472.34|0
1638927600000|2021-12-08 01:40:00|474.86|472.66|474.76|472.56|474.86|472.66|474.76|472.56|0
1638927620000|2021-12-08 01:40:20|474.97|472.77|474.97|472.77|474.97|472.77|474.76|472.56|0
1638927630000|2021-12-08 01:40:30|475.19|472.99|475.41|473.21|475.41|473.21|475.19|472.99|0
1638927640000|2021-12-08 01:40:40|475.19|472.99|475.3|473.1|475.41|473.21|475.19|472.99|0
1638927650000|2021-12-08 01:40:50|475.41|473.21|475.63|473.43|475.63|473.43|475.19|472.99|0
1638927670000|2021-12-08 01:41:10|476.06|473.86|476.06|473.86|476.16|473.96|476.06|473.86|0
1638927680000|2021-12-08 01:41:20|476.28|474.08|476.16|473.96|476.28|474.08|476.06|473.86|0
1638927690000|2021-12-08 01:41:30|476.28|474.08|476.71|474.51|476.71|474.51|476.16|473.96|0
1638927700000|2021-12-08 01:41:40|476.5|474.3|476.49|474.29|476.71|474.51|476.49|474.29|0
1638927710000|2021-12-08 01:41:50|476.38|474.18|476.49|474.29|476.49|474.29|476.28|474.08|0
1638927720000|2021-12-08 01:42:00|476.38|474.18|476.06|473.86|476.38|474.18|476.06|473.86|0
1638927730000|2021-12-08 01:42:10|476.38|474.18|476.93|474.73|476.93|474.73|476.38|474.18|0
1638927740000|2021-12-08 01:42:20|477.15|474.95|477.03|474.83|477.15|474.95|477.03|474.83|0
1638927750000|2021-12-08 01:42:30|476.71|474.51|476.71|474.51|476.93|474.73|476.71|474.51|0
1638927760000|2021-12-08 01:42:40|476.93|474.73|476.28|474.08|476.93|474.73|476.28|474.08|0
1638927770000|2021-12-08 01:42:50|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638927780000|2021-12-08 01:43:00|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1638927790000|2021-12-08 01:43:10|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1638927800000|2021-12-08 01:43:20|476.16|473.96|476.28|474.08|476.28|474.08|476.16|473.96|0
1638927810000|2021-12-08 01:43:30|476.16|473.96|476.06|473.86|476.16|473.96|476.06|473.86|0
1638927820000|2021-12-08 01:43:40|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1638927830000|2021-12-08 01:43:50|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638927840000|2021-12-08 01:44:00|476.06|473.86|476.06|473.86|476.28|474.08|476.06|473.86|0
1638927850000|2021-12-08 01:44:10|475.84|473.64|475.62|473.42|475.84|473.64|475.62|473.42|0
1638927860000|2021-12-08 01:44:20|475.73|473.53|475.95|473.75|475.95|473.75|475.73|473.53|0
1638927870000|2021-12-08 01:44:30|475.84|473.64|475.84|473.64|475.84|473.64|475.84|473.64|0
1638927880000|2021-12-08 01:44:40|475.62|473.42|475.62|473.42|475.62|473.42|475.62|473.42|0
1638927890000|2021-12-08 01:44:50|475.73|473.53|475.84|473.64|475.84|473.64|475.62|473.42|0
1638927900000|2021-12-08 01:45:00|476.06|473.86|476.28|474.08|476.28|474.08|476.06|473.86|0
1638927910000|2021-12-08 01:45:10|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638927920000|2021-12-08 01:45:20|475.51|473.31|475.41|473.21|475.51|473.31|475.41|473.21|0
1638927930000|2021-12-08 01:45:30|474.97|472.77|474.97|472.77|474.97|472.77|474.75|472.55|0
1638927940000|2021-12-08 01:45:40|474.86|472.66|474.97|472.77|474.97|472.77|474.86|472.66|0
1638927950000|2021-12-08 01:45:50|475.41|473.21|475.51|473.31|475.51|473.31|475.41|473.21|0
1638927960000|2021-12-08 01:46:00|475.19|472.99|475.29|473.09|475.29|473.09|475.19|472.99|0
1638927970000|2021-12-08 01:46:10|475.19|472.99|475.19|472.99|475.19|472.99|475.19|472.99|0
1638927980000|2021-12-08 01:46:20|475.29|473.09|476.06|473.86|476.06|473.86|475.29|473.09|0
1638927990000|2021-12-08 01:46:30|476.27|474.07|475.84|473.64|476.27|474.07|475.84|473.64|0
1638928000000|2021-12-08 01:46:40|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638928010000|2021-12-08 01:46:50|476.16|473.96|475.84|473.64|476.16|473.96|475.84|473.64|0
1638928020000|2021-12-08 01:47:00|475.94|473.74|475.84|473.64|475.94|473.74|475.84|473.64|0
1638928030000|2021-12-08 01:47:10|475.4|473.2|475.62|473.42|475.62|473.42|475.4|473.2|0
1638928040000|2021-12-08 01:47:20|475.51|473.31|475.62|473.42|475.62|473.42|475.51|473.31|0
1638928050000|2021-12-08 01:47:30|475.73|473.53|475.73|473.53|475.73|473.53|475.62|473.42|0
1638928060000|2021-12-08 01:47:40|475.62|473.42|475.73|473.53|475.84|473.64|475.62|473.42|0
1638928070000|2021-12-08 01:47:50|475.62|473.42|475.51|473.31|475.62|473.42|475.4|473.2|0
1638928080000|2021-12-08 01:48:00|475.19|472.99|474.97|472.77|475.19|472.99|474.97|472.77|0
1638928090000|2021-12-08 01:48:10|475.4|473.2|475.51|473.31|475.51|473.31|475.4|473.2|0
1638928100000|2021-12-08 01:48:20|475.4|473.2|475.62|473.42|475.62|473.42|475.4|473.2|0
1638928110000|2021-12-08 01:48:30|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1638928120000|2021-12-08 01:48:40|475.29|473.09|475.19|472.99|475.4|473.2|475.19|472.99|0
1638928130000|2021-12-08 01:48:50|475.51|473.31|475.19|472.99|475.51|473.31|475.19|472.99|0
1638928140000|2021-12-08 01:49:00|474.97|472.77|474.97|472.77|474.97|472.77|474.86|472.66|0
1638928150000|2021-12-08 01:49:10|475.07|472.87|475.19|472.99|475.19|472.99|475.07|472.87|0
1638928160000|2021-12-08 01:49:20|475.29|473.09|475.19|472.99|475.29|473.09|475.19|472.99|0
1638928170000|2021-12-08 01:49:30|475.29|473.09|474.97|472.77|475.29|473.09|474.97|472.77|0
1638928180000|2021-12-08 01:49:40|475.19|472.99|474.97|472.77|475.19|472.99|474.97|472.77|0
1638928190000|2021-12-08 01:49:50|475.07|472.87|474.97|472.77|475.07|472.87|474.97|472.77|0
1638928200000|2021-12-08 01:50:00|475.18|472.98|475.4|473.2|475.4|473.2|475.18|472.98|0
1638928210000|2021-12-08 01:50:10|475.72|473.52|475.4|473.2|475.72|473.52|475.4|473.2|0
1638928220000|2021-12-08 01:50:20|475.62|473.42|475.62|473.42|475.62|473.42|475.62|473.42|0
1638928230000|2021-12-08 01:50:30|475.84|473.64|475.94|473.74|476.05|473.85|475.84|473.64|0
1638928240000|2021-12-08 01:50:40|475.84|473.64|475.62|473.42|475.84|473.64|475.62|473.42|0
1638928250000|2021-12-08 01:50:50|475.84|473.64|476.05|473.85|476.05|473.85|475.84|473.64|0
1638928260000|2021-12-08 01:51:00|475.94|473.74|475.84|473.64|475.94|473.74|475.84|473.64|0
1638928270000|2021-12-08 01:51:10|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1638928280000|2021-12-08 01:51:20|476.49|474.29|476.71|474.51|476.71|474.51|476.49|474.29|0
1638928290000|2021-12-08 01:51:30|476.92|474.72|477.03|474.83|477.03|474.83|476.71|474.51|0
1638928300000|2021-12-08 01:51:40|476.92|474.72|476.49|474.29|476.92|474.72|476.49|474.29|0
1638928310000|2021-12-08 01:51:50|476.37|474.17|476.49|474.29|476.49|474.29|476.37|474.17|0
1638928320000|2021-12-08 01:52:00|476.37|474.17|476.27|474.07|476.37|474.17|476.27|474.07|0
1638928330000|2021-12-08 01:52:10|475.84|473.64|476.16|473.96|476.16|473.96|475.84|473.64|0
1638928340000|2021-12-08 01:52:20|476.49|474.29|476.27|474.07|476.49|474.29|476.27|474.07|0
1638928360000|2021-12-08 01:52:40|476.16|473.96|476.27|474.07|476.27|474.07|476.16|473.96|0
1638928370000|2021-12-08 01:52:50|476.16|473.96|476.05|473.85|476.16|473.96|476.05|473.85|0
1638928380000|2021-12-08 01:53:00|476.27|474.07|476.16|473.96|476.27|474.07|476.05|473.85|0
1638928390000|2021-12-08 01:53:10|476.27|474.07|476.37|474.17|476.37|474.17|476.27|474.07|0
1638928400000|2021-12-08 01:53:20|476.27|474.07|476.05|473.85|476.27|474.07|476.05|473.85|0
1638928410000|2021-12-08 01:53:30|476.27|474.07|475.83|473.63|476.27|474.07|475.83|473.63|0
1638928420000|2021-12-08 01:53:40|476.05|473.85|476.16|473.96|476.16|473.96|475.83|473.63|0
1638928430000|2021-12-08 01:53:50|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1638928480000|2021-12-08 01:54:40|476.27|474.07|475.83|473.63|476.27|474.07|475.83|473.63|0
1638928490000|2021-12-08 01:54:50|475.94|473.74|475.83|473.63|475.94|473.74|475.83|473.63|0
1638928500000|2021-12-08 01:55:00|476.16|473.96|476.49|474.29|476.49|474.29|476.05|473.85|0
1638928510000|2021-12-08 01:55:10|476.27|474.07|476.05|473.85|476.27|474.07|476.05|473.85|0
1638928520000|2021-12-08 01:55:20|476.27|474.07|476.49|474.29|476.49|474.29|476.15|473.95|0
1638928530000|2021-12-08 01:55:30|476.7|474.5|476.7|474.5|476.7|474.5|476.7|474.5|0
1638928540000|2021-12-08 01:55:40|476.92|474.72|476.48|474.28|476.92|474.72|476.48|474.28|0
1638928550000|2021-12-08 01:55:50|476.7|474.5|476.48|474.28|476.7|474.5|476.48|474.28|0
1638928560000|2021-12-08 01:56:00|476.59|474.39|476.7|474.5|476.7|474.5|476.59|474.39|0
1638928570000|2021-12-08 01:56:10|476.48|474.28|476.48|474.28|476.48|474.28|476.37|474.17|0
1638928580000|2021-12-08 01:56:20|476.59|474.39|476.48|474.28|476.59|474.39|476.37|474.17|0
1638928590000|2021-12-08 01:56:30|476.37|474.17|476.27|474.07|476.37|474.17|476.27|474.07|0
1638928600000|2021-12-08 01:56:40|476.15|473.95|476.05|473.85|476.27|474.07|476.05|473.85|0
1638928610000|2021-12-08 01:56:50|476.27|474.07|476.15|473.95|476.27|474.07|476.15|473.95|0
1638928620000|2021-12-08 01:57:00|476.05|473.85|476.05|473.85|476.27|474.07|476.05|473.85|0
1638928630000|2021-12-08 01:57:10|476.27|474.07|476.05|473.85|476.27|474.07|476.05|473.85|0
1638928640000|2021-12-08 01:57:20|476.27|474.07|476.27|474.07|476.48|474.28|476.27|474.07|0
1638928660000|2021-12-08 01:57:40|476.48|474.28|476.48|474.28|476.48|474.28|476.48|474.28|0
1638928670000|2021-12-08 01:57:50|476.27|474.07|476.48|474.28|476.48|474.28|476.27|474.07|0
1638928680000|2021-12-08 01:58:00|476.7|474.5|476.27|474.07|476.7|474.5|476.27|474.07|0
1638928700000|2021-12-08 01:58:20|476.48|474.28|476.48|474.28|476.48|474.28|476.48|474.28|0
1638928710000|2021-12-08 01:58:30|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1638928720000|2021-12-08 01:58:40|476.37|474.17|476.27|474.07|476.37|474.17|476.27|474.07|0
1638928740000|2021-12-08 01:59:00|476.05|473.85|476.37|474.17|476.37|474.17|476.05|473.85|0
1638928750000|2021-12-08 01:59:10|476.27|474.07|476.26|474.06|476.27|474.07|476.26|474.06|0
1638928760000|2021-12-08 01:59:20|476.48|474.28|476.15|473.95|476.48|474.28|476.15|473.95|0
1638928770000|2021-12-08 01:59:30|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1638928780000|2021-12-08 01:59:40|476.15|473.95|476.26|474.06|476.48|474.28|476.15|473.95|0
1638928790000|2021-12-08 01:59:50|476.37|474.17|476.48|474.28|476.48|474.28|476.26|474.06|0
1638928800000|2021-12-08 02:00:00|476.7|474.5|476.7|474.5|476.92|474.72|476.7|474.5|0
1638928810000|2021-12-08 02:00:10|476.48|474.28|476.26|474.06|476.48|474.28|476.26|474.06|0
1638928820000|2021-12-08 02:00:20|476.37|474.17|476.26|474.06|476.48|474.28|476.26|474.06|0
1638928830000|2021-12-08 02:00:30|476.37|474.17|476.48|474.28|476.48|474.28|476.37|474.17|0
1638928840000|2021-12-08 02:00:40|476.59|474.39|476.48|474.28|476.7|474.5|476.48|474.28|0
1638928850000|2021-12-08 02:00:50|476.7|474.5|476.7|474.5|476.7|474.5|476.59|474.39|0
1638928860000|2021-12-08 02:01:00|476.59|474.39|476.92|474.72|476.92|474.72|476.59|474.39|0
1638928870000|2021-12-08 02:01:10|477.13|474.93|477.35|475.15|477.35|475.15|476.92|474.72|0
1638928880000|2021-12-08 02:01:20|477.13|474.93|477.35|475.15|477.35|475.15|477.13|474.93|0
1638928890000|2021-12-08 02:01:30|477.13|474.93|477.35|475.15|477.35|475.15|477.13|474.93|0
1638928900000|2021-12-08 02:01:40|477.57|475.37|477.57|475.37|477.57|475.37|477.57|475.37|0
1638928910000|2021-12-08 02:01:50|478|475.8|478|475.8|478.22|476.02|478|475.8|0
1638928920000|2021-12-08 02:02:00|477.79|475.59|477.79|475.59|477.79|475.59|477.79|475.59|0
1638928930000|2021-12-08 02:02:10|477.89|475.69|478|475.8|478|475.8|477.89|475.69|0
1638928940000|2021-12-08 02:02:20|477.79|475.59|477.79|475.59|477.89|475.69|477.79|475.59|0
1638928950000|2021-12-08 02:02:30|477.57|475.37|477.79|475.59|477.79|475.59|477.57|475.37|0
1638928970000|2021-12-08 02:02:50|477.89|475.69|477.79|475.59|478|475.8|477.79|475.59|0
1638928980000|2021-12-08 02:03:00|477.57|475.37|477.78|475.58|477.78|475.58|477.57|475.37|0
1638928990000|2021-12-08 02:03:10|477.57|475.37|477.57|475.37|477.57|475.37|477.57|475.37|0
1638929000000|2021-12-08 02:03:20|477.78|475.58|477.78|475.58|477.78|475.58|477.78|475.58|0
1638929010000|2021-12-08 02:03:30|477.57|475.37|477.57|475.37|477.67|475.47|477.57|475.37|0
1638929020000|2021-12-08 02:03:40|477.35|475.15|477.35|475.15|477.35|475.15|477.35|475.15|0
1638929030000|2021-12-08 02:03:50|477.57|475.37|477.57|475.37|477.57|475.37|477.35|475.15|0
1638929040000|2021-12-08 02:04:00|477.78|475.58|478|475.8|478|475.8|477.78|475.58|0
1638929050000|2021-12-08 02:04:10|478.22|476.02|478.87|476.67|478.87|476.67|478.22|476.02|0
1638929060000|2021-12-08 02:04:20|478.65|476.45|478.87|476.67|478.87|476.67|478.65|476.45|0
1638929070000|2021-12-08 02:04:30|478.65|476.45|478.76|476.56|478.76|476.56|478.65|476.45|0
1638929080000|2021-12-08 02:04:40|478.87|476.67|478.87|476.67|478.87|476.67|478.76|476.56|0
1638929090000|2021-12-08 02:04:50|479.09|476.89|478.87|476.67|479.09|476.89|478.87|476.67|0
1638929100000|2021-12-08 02:05:00|478.76|476.56|478.44|476.24|478.76|476.56|478.44|476.24|0
1638929110000|2021-12-08 02:05:10|478|475.8|478|475.8|478.11|475.91|478|475.8|0
1638929120000|2021-12-08 02:05:20|478.22|476.02|478.22|476.02|478.32|476.12|478.22|476.02|0
1638929130000|2021-12-08 02:05:30|478.11|475.91|478|475.8|478.11|475.91|478|475.8|0
1638929140000|2021-12-08 02:05:40|478.11|475.91|478.32|476.12|478.32|476.12|478.11|475.91|0
1638929150000|2021-12-08 02:05:50|478.44|476.24|478.32|476.12|478.44|476.24|478.32|476.12|0
1638929160000|2021-12-08 02:06:00|478.65|476.45|478.44|476.24|478.65|476.45|478.44|476.24|0
1638929170000|2021-12-08 02:06:10|478.54|476.34|478.65|476.45|478.65|476.45|478.54|476.34|0
1638929180000|2021-12-08 02:06:20|478.54|476.34|478.65|476.45|478.65|476.45|478.54|476.34|0
1638929190000|2021-12-08 02:06:30|478.76|476.56|478.76|476.56|478.76|476.56|478.76|476.56|0
1638929200000|2021-12-08 02:06:40|478.87|476.67|478.98|476.78|478.98|476.78|478.87|476.67|0
1638929210000|2021-12-08 02:06:50|479.09|476.89|478.87|476.67|479.09|476.89|478.87|476.67|0
1638929220000|2021-12-08 02:07:00|478.98|476.78|478.98|476.78|478.98|476.78|478.87|476.67|0
1638929230000|2021-12-08 02:07:10|479.09|476.89|478.98|476.78|479.09|476.89|478.98|476.78|0
1638929240000|2021-12-08 02:07:20|478.87|476.67|478.54|476.34|478.87|476.67|478.54|476.34|0
1638929250000|2021-12-08 02:07:30|478.43|476.23|478.54|476.34|478.65|476.45|478.43|476.23|0
1638929260000|2021-12-08 02:07:40|478.43|476.23|478.43|476.23|478.43|476.23|478.43|476.23|0
1638929270000|2021-12-08 02:07:50|478.32|476.12|478.32|476.12|478.32|476.12|478.22|476.02|0
1638929280000|2021-12-08 02:08:00|478.43|476.23|478.65|476.45|478.65|476.45|478.43|476.23|0
1638929290000|2021-12-08 02:08:10|478.76|476.56|478.97|476.77|478.97|476.77|478.76|476.56|0
1638929300000|2021-12-08 02:08:20|478.87|476.67|478.87|476.67|478.87|476.67|478.87|476.67|0
1638929310000|2021-12-08 02:08:30|478.65|476.45|478.76|476.56|478.76|476.56|478.65|476.45|0
1638929320000|2021-12-08 02:08:40|478.65|476.45|478.76|476.56|478.76|476.56|478.65|476.45|0
1638929330000|2021-12-08 02:08:50|478.87|476.67|478.87|476.67|478.87|476.67|478.87|476.67|0
1638929340000|2021-12-08 02:09:00|478.97|476.77|478.65|476.45|478.97|476.77|478.65|476.45|0
1638929350000|2021-12-08 02:09:10|478.43|476.23|478.43|476.23|478.54|476.34|478.43|476.23|0
1638929360000|2021-12-08 02:09:20|478.65|476.45|478.22|476.02|478.65|476.45|478.22|476.02|0
1638929370000|2021-12-08 02:09:30|478.32|476.12|478.22|476.02|478.32|476.12|478.22|476.02|0
1638929400000|2021-12-08 02:10:00|478.32|476.12|478.22|476.02|478.32|476.12|478.22|476.02|0
1638929410000|2021-12-08 02:10:10|478.1|475.9|478.1|475.9|478.1|475.9|478.1|475.9|0
1638929420000|2021-12-08 02:10:20|478|475.8|478.1|475.9|478.22|476.02|478|475.8|0
1638929430000|2021-12-08 02:10:30|478|475.8|478|475.8|478.21|476.01|478|475.8|0
1638929440000|2021-12-08 02:10:40|478.21|476.01|478.1|475.9|478.21|476.01|478.1|475.9|0
1638929450000|2021-12-08 02:10:50|478.21|476.01|478.43|476.23|478.43|476.23|478.21|476.01|0
1638929460000|2021-12-08 02:11:00|478.32|476.12|478.32|476.12|478.43|476.23|478.32|476.12|0
1638929470000|2021-12-08 02:11:10|478.21|476.01|478.43|476.23|478.43|476.23|478.21|476.01|0
1638929490000|2021-12-08 02:11:30|478.65|476.45|478.43|476.23|478.65|476.45|478.43|476.23|0
1638929500000|2021-12-08 02:11:40|478.54|476.34|478.65|476.45|478.65|476.45|478.43|476.23|0
1638929520000|2021-12-08 02:12:00|478.43|476.23|478.43|476.23|478.43|476.23|478.43|476.23|0
1638929540000|2021-12-08 02:12:20|478.21|476.01|478.21|476.01|478.32|476.12|478.21|476.01|0
1638929560000|2021-12-08 02:12:40|478.43|476.23|478.43|476.23|478.43|476.23|478.21|476.01|0
1638929580000|2021-12-08 02:13:00|478.65|476.45|478.54|476.34|478.65|476.45|478.43|476.23|0
1638929590000|2021-12-08 02:13:10|478.65|476.45|479.08|476.88|479.08|476.88|478.65|476.45|0
1638929600000|2021-12-08 02:13:20|479.3|477.1|479.19|476.99|479.3|477.1|479.19|476.99|0
1638929610000|2021-12-08 02:13:30|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1638929620000|2021-12-08 02:13:40|479.08|476.88|479.08|476.88|479.08|476.88|479.08|476.88|0
1638929630000|2021-12-08 02:13:50|479.3|477.1|479.74|477.54|479.74|477.54|479.08|476.88|0
1638929640000|2021-12-08 02:14:00|479.96|477.76|479.95|477.75|479.96|477.76|479.95|477.75|0
1638929650000|2021-12-08 02:14:10|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1638929670000|2021-12-08 02:14:30|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1638929690000|2021-12-08 02:14:50|479.74|477.54|479.62|477.42|479.74|477.54|479.62|477.42|0
1638929700000|2021-12-08 02:15:00|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1638929710000|2021-12-08 02:15:10|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1638929730000|2021-12-08 02:15:30|479.74|477.54|479.52|477.32|479.74|477.54|479.52|477.32|0
1638929740000|2021-12-08 02:15:40|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1638929750000|2021-12-08 02:15:50|479.62|477.42|479.74|477.54|479.74|477.54|479.62|477.42|0
1638929760000|2021-12-08 02:16:00|479.52|477.32|479.74|477.54|479.74|477.54|479.52|477.32|0
1638929770000|2021-12-08 02:16:10|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1638929780000|2021-12-08 02:16:20|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1638929790000|2021-12-08 02:16:30|479.84|477.64|479.95|477.75|479.95|477.75|479.74|477.54|0
1638929800000|2021-12-08 02:16:40|480.17|477.97|480.61|478.41|480.61|478.41|480.17|477.97|0
1638929810000|2021-12-08 02:16:50|480.83|478.63|481.26|479.06|481.26|479.06|480.83|478.63|0
1638929820000|2021-12-08 02:17:00|481.48|479.28|481.7|479.5|481.7|479.5|481.48|479.28|0
1638929830000|2021-12-08 02:17:10|482.35|480.15|482.79|480.59|483.66|481.46|482.35|480.15|0
1638929840000|2021-12-08 02:17:20|483.01|480.81|483.88|481.68|483.88|481.68|483.01|480.81|0
1638929850000|2021-12-08 02:17:30|483.66|481.46|483.77|481.57|483.88|481.68|483.66|481.46|0
1638929860000|2021-12-08 02:17:40|483.88|481.68|484.54|482.34|484.54|482.34|483.66|481.46|0
1638929870000|2021-12-08 02:17:50|484.97|482.77|483.22|481.02|484.97|482.77|483.22|481.02|0
1638929880000|2021-12-08 02:18:00|483.88|481.68|483.01|480.81|483.88|481.68|483.01|480.81|0
1638929890000|2021-12-08 02:18:10|482.89|480.69|483.01|480.81|483.22|481.02|482.89|480.69|0
1638929900000|2021-12-08 02:18:20|482.46|480.26|482.79|480.59|482.89|480.69|482.46|480.26|0
1638929910000|2021-12-08 02:18:30|482.24|480.04|481.91|479.71|482.24|480.04|481.91|479.71|0
1638929920000|2021-12-08 02:18:40|482.57|480.37|482.35|480.15|482.57|480.37|482.35|480.15|0
1638929930000|2021-12-08 02:18:50|482.13|479.93|482.35|480.15|482.35|480.15|482.13|479.93|0
1638929940000|2021-12-08 02:19:00|482.57|480.37|482.79|480.59|482.79|480.59|482.57|480.37|0
1638929950000|2021-12-08 02:19:10|482.57|480.37|482.57|480.37|482.57|480.37|482.57|480.37|0
1638929960000|2021-12-08 02:19:20|483.22|481.02|483.22|481.02|483.44|481.24|483.22|481.02|0
1638929970000|2021-12-08 02:19:30|483.11|480.91|483.22|481.02|483.22|481.02|483.11|480.91|0
1638929980000|2021-12-08 02:19:40|483.01|480.81|482.79|480.59|483.01|480.81|482.67|480.47|0
1638929990000|2021-12-08 02:19:50|482.89|480.69|482.79|480.59|482.89|480.69|482.79|480.59|0
1638930000000|2021-12-08 02:20:00|482.89|480.69|483.22|481.02|483.22|481.02|482.89|480.69|0
1638930010000|2021-12-08 02:20:10|483|480.8|482.57|480.37|483|480.8|482.57|480.37|0
1638930020000|2021-12-08 02:20:20|482.67|480.47|482.57|480.37|482.67|480.47|482.57|480.37|0
1638930030000|2021-12-08 02:20:30|482.79|480.59|482.89|480.69|483.11|480.91|482.79|480.59|0
1638930040000|2021-12-08 02:20:40|482.79|480.59|482.79|480.59|483.11|480.91|482.79|480.59|0
1638930050000|2021-12-08 02:20:50|483.22|481.02|483.22|481.02|483.22|481.02|483.22|481.02|0
1638930060000|2021-12-08 02:21:00|483.11|480.91|482.89|480.69|483.11|480.91|482.89|480.69|0
1638930070000|2021-12-08 02:21:10|483|480.8|482.79|480.59|483|480.8|482.79|480.59|0
1638930080000|2021-12-08 02:21:20|482.45|480.25|482.35|480.15|482.45|480.25|482.35|480.15|0
1638930090000|2021-12-08 02:21:30|482.45|480.25|482.45|480.25|482.57|480.37|482.45|480.25|0
1638930100000|2021-12-08 02:21:40|482.35|480.15|481.91|479.71|482.35|480.15|481.8|479.6|0
1638930110000|2021-12-08 02:21:50|482.13|479.93|481.8|479.6|482.13|479.93|481.8|479.6|0
1638930120000|2021-12-08 02:22:00|481.91|479.71|481.8|479.6|481.91|479.71|481.69|479.49|0
1638930130000|2021-12-08 02:22:10|481.69|479.49|481.8|479.6|481.8|479.6|481.69|479.49|0
1638930140000|2021-12-08 02:22:20|481.91|479.71|482.13|479.93|482.13|479.93|481.91|479.71|0
1638930150000|2021-12-08 02:22:30|482.02|479.82|481.69|479.49|482.02|479.82|481.69|479.49|0
1638930160000|2021-12-08 02:22:40|481.58|479.38|481.69|479.49|481.69|479.49|481.58|479.38|0
1638930170000|2021-12-08 02:22:50|481.91|479.71|481.69|479.49|481.91|479.71|481.69|479.49|0
1638930180000|2021-12-08 02:23:00|481.8|479.6|482.13|479.93|482.13|479.93|481.8|479.6|0
1638930190000|2021-12-08 02:23:10|482.02|479.82|482.13|479.93|482.13|479.93|482.02|479.82|0
1638930200000|2021-12-08 02:23:20|481.91|479.71|481.8|479.6|481.91|479.71|481.8|479.6|0
1638930210000|2021-12-08 02:23:30|481.69|479.49|481.69|479.49|481.69|479.49|481.69|479.49|0
1638930220000|2021-12-08 02:23:40|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1638930230000|2021-12-08 02:23:50|481.91|479.71|481.91|479.71|481.91|479.71|481.8|479.6|0
1638930240000|2021-12-08 02:24:00|481.69|479.49|481.69|479.49|481.69|479.49|481.69|479.49|0
1638930250000|2021-12-08 02:24:10|481.47|479.27|481.26|479.06|481.47|479.27|481.26|479.06|0
1638930260000|2021-12-08 02:24:20|481.04|478.84|481.04|478.84|481.04|478.84|481.04|478.84|0
1638930270000|2021-12-08 02:24:30|481.14|478.94|481.04|478.84|481.14|478.94|481.04|478.84|0
1638930290000|2021-12-08 02:24:50|481.14|478.94|481.04|478.84|481.14|478.94|481.04|478.84|0
1638930300000|2021-12-08 02:25:00|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1638930310000|2021-12-08 02:25:10|480.6|478.4|480.6|478.4|480.6|478.4|480.38|478.18|0
1638930320000|2021-12-08 02:25:20|480.49|478.29|480.38|478.18|480.49|478.29|480.38|478.18|0
1638930330000|2021-12-08 02:25:30|480.16|477.96|480.38|478.18|480.38|478.18|480.16|477.96|0
1638930340000|2021-12-08 02:25:40|480.16|477.96|480.27|478.07|480.27|478.07|480.16|477.96|0
1638930350000|2021-12-08 02:25:50|480.16|477.96|480.05|477.85|480.16|477.96|479.95|477.75|0
1638930360000|2021-12-08 02:26:00|480.16|477.96|480.38|478.18|480.38|478.18|480.16|477.96|0
1638930370000|2021-12-08 02:26:10|480.49|478.29|480.49|478.29|480.49|478.29|480.49|478.29|0
1638930380000|2021-12-08 02:26:20|480.38|478.18|480.38|478.18|480.38|478.18|480.38|478.18|0
1638930390000|2021-12-08 02:26:30|480.49|478.29|480.6|478.4|480.6|478.4|480.38|478.18|0
1638930400000|2021-12-08 02:26:40|480.38|478.18|480.38|478.18|480.38|478.18|480.27|478.07|0
1638930410000|2021-12-08 02:26:50|480.16|477.96|480.16|477.96|480.38|478.18|480.16|477.96|0
1638930420000|2021-12-08 02:27:00|480.38|478.18|480.6|478.4|480.6|478.4|480.38|478.18|0
1638930430000|2021-12-08 02:27:10|480.49|478.29|480.38|478.18|480.49|478.29|480.38|478.18|0
1638930440000|2021-12-08 02:27:20|480.6|478.4|480.38|478.18|480.6|478.4|480.38|478.18|0
1638930450000|2021-12-08 02:27:30|480.6|478.4|480.49|478.29|480.6|478.4|480.49|478.29|0
1638930460000|2021-12-08 02:27:40|480.38|478.18|480.38|478.18|480.38|478.18|480.38|478.18|0
1638930470000|2021-12-08 02:27:50|480.27|478.07|480.38|478.18|480.38|478.18|480.27|478.07|0
1638930480000|2021-12-08 02:28:00|480.6|478.4|480.82|478.62|480.82|478.62|480.6|478.4|0
1638930490000|2021-12-08 02:28:10|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1638930500000|2021-12-08 02:28:20|481.04|478.84|480.82|478.62|481.04|478.84|480.82|478.62|0
1638930510000|2021-12-08 02:28:30|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638930520000|2021-12-08 02:28:40|480.6|478.4|480.6|478.4|480.6|478.4|480.38|478.18|0
1638930530000|2021-12-08 02:28:50|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1638930540000|2021-12-08 02:29:00|480.6|478.4|480.6|478.4|480.6|478.4|480.6|478.4|0
1638930550000|2021-12-08 02:29:10|480.16|477.96|480.48|478.28|480.48|478.28|480.16|477.96|0
1638930560000|2021-12-08 02:29:20|480.6|478.4|480.6|478.4|480.7|478.5|480.6|478.4|0
1638930570000|2021-12-08 02:29:30|480.7|478.5|480.6|478.4|480.7|478.5|480.6|478.4|0
1638930590000|2021-12-08 02:29:50|480.48|478.28|480.6|478.4|480.6|478.4|480.48|478.28|0
1638930600000|2021-12-08 02:30:00|480.38|478.18|480.16|477.96|480.38|478.18|480.16|477.96|0
1638930610000|2021-12-08 02:30:10|479.73|477.53|479.07|476.87|479.73|477.53|479.07|476.87|0
1638930620000|2021-12-08 02:30:20|479.29|477.09|479.29|477.09|479.29|477.09|479.07|476.87|0
1638930630000|2021-12-08 02:30:30|479.07|476.87|479.07|476.87|479.07|476.87|479.07|476.87|0
1638930640000|2021-12-08 02:30:40|478.64|476.44|478.64|476.44|478.64|476.44|478.42|476.22|0
1638930650000|2021-12-08 02:30:50|478.85|476.65|479.07|476.87|479.07|476.87|478.85|476.65|0
1638930660000|2021-12-08 02:31:00|479.18|476.98|479.29|477.09|479.29|477.09|479.18|476.98|0
1638930670000|2021-12-08 02:31:10|479.39|477.19|479.29|477.09|479.39|477.19|479.29|477.09|0
1638930680000|2021-12-08 02:31:20|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1638930720000|2021-12-08 02:32:00|479.94|477.74|479.94|477.74|479.94|477.74|479.94|477.74|0
1638930730000|2021-12-08 02:32:10|480.16|477.96|480.16|477.96|480.38|478.18|480.16|477.96|0
1638930740000|2021-12-08 02:32:20|480.38|478.18|480.26|478.06|480.38|478.18|480.16|477.96|0
1638930750000|2021-12-08 02:32:30|480.16|477.96|480.16|477.96|480.16|477.96|480.16|477.96|0
1638930760000|2021-12-08 02:32:40|480.38|478.18|480.6|478.4|480.81|478.61|480.38|478.18|0
1638930770000|2021-12-08 02:32:50|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1638930790000|2021-12-08 02:33:10|480.6|478.4|480.6|478.4|480.81|478.61|480.6|478.4|0
1638930800000|2021-12-08 02:33:20|481.03|478.83|480.81|478.61|481.03|478.83|480.6|478.4|0
1638930810000|2021-12-08 02:33:30|480.6|478.4|480.6|478.4|480.6|478.4|480.6|478.4|0
1638930820000|2021-12-08 02:33:40|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1638930830000|2021-12-08 02:33:50|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1638930840000|2021-12-08 02:34:00|481.03|478.83|480.81|478.61|481.03|478.83|480.81|478.61|0
1638930850000|2021-12-08 02:34:10|480.59|478.39|480.59|478.39|480.59|478.39|480.38|478.18|0
1638930860000|2021-12-08 02:34:20|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638930870000|2021-12-08 02:34:30|480.81|478.61|481.25|479.05|481.25|479.05|480.81|478.61|0
1638930880000|2021-12-08 02:34:40|481.47|479.27|481.47|479.27|481.47|479.27|481.47|479.27|0
1638930890000|2021-12-08 02:34:50|481.25|479.05|481.14|478.94|481.25|479.05|481.14|478.94|0
1638930900000|2021-12-08 02:35:00|481.13|478.93|481.13|478.93|481.13|478.93|481.03|478.83|0
1638930910000|2021-12-08 02:35:10|481.25|479.05|481.25|479.05|481.25|479.05|481.25|479.05|0
1638930920000|2021-12-08 02:35:20|481.13|478.93|481.35|479.15|481.35|479.15|481.13|478.93|0
1638930930000|2021-12-08 02:35:30|481.47|479.27|481.47|479.27|481.47|479.27|481.47|479.27|0
1638930940000|2021-12-08 02:35:40|481.68|479.48|481.68|479.48|481.68|479.48|481.57|479.37|0
1638930950000|2021-12-08 02:35:50|481.47|479.27|481.47|479.27|481.47|479.27|481.25|479.05|0
1638930960000|2021-12-08 02:36:00|481.35|479.15|481.25|479.05|481.35|479.15|481.25|479.05|0
1638930980000|2021-12-08 02:36:20|481.13|478.93|481.47|479.27|481.47|479.27|481.13|478.93|0
1638930990000|2021-12-08 02:36:30|481.68|479.48|481.68|479.48|481.68|479.48|481.68|479.48|0
1638931010000|2021-12-08 02:36:50|481.47|479.27|481.68|479.48|481.68|479.48|481.47|479.27|0
1638931020000|2021-12-08 02:37:00|481.57|479.37|481.47|479.27|481.68|479.48|481.47|479.27|0
1638931030000|2021-12-08 02:37:10|481.68|479.48|481.79|479.59|481.79|479.59|481.68|479.48|0
1638931040000|2021-12-08 02:37:20|481.68|479.48|481.68|479.48|481.68|479.48|481.57|479.37|0
1638931050000|2021-12-08 02:37:30|481.9|479.7|481.68|479.48|481.9|479.7|481.68|479.48|0
1638931060000|2021-12-08 02:37:40|481.46|479.26|481.57|479.37|481.57|479.37|481.46|479.26|0
1638931070000|2021-12-08 02:37:50|481.68|479.48|481.79|479.59|481.79|479.59|481.68|479.48|0
1638931080000|2021-12-08 02:38:00|481.9|479.7|481.9|479.7|481.9|479.7|481.68|479.48|0
1638931100000|2021-12-08 02:38:20|481.79|479.59|481.79|479.59|481.79|479.59|481.79|479.59|0
1638931110000|2021-12-08 02:38:30|481.25|479.05|481.03|478.83|481.25|479.05|481.03|478.83|0
1638931120000|2021-12-08 02:38:40|481.68|479.48|481.9|479.7|481.9|479.7|481.68|479.48|0
1638931140000|2021-12-08 02:39:00|482|479.8|481.68|479.48|482|479.8|481.68|479.48|0
1638931150000|2021-12-08 02:39:10|481.57|479.37|481.68|479.48|481.68|479.48|481.57|479.37|0
1638931170000|2021-12-08 02:39:30|481.9|479.7|482.12|479.92|482.12|479.92|481.9|479.7|0
1638931180000|2021-12-08 02:39:40|481.79|479.59|481.68|479.48|481.9|479.7|481.68|479.48|0
1638931190000|2021-12-08 02:39:50|481.9|479.7|481.79|479.59|481.9|479.7|481.79|479.59|0
1638931200000|2021-12-08 02:40:00|482|479.8|481.9|479.7|482.12|479.92|481.9|479.7|0
1638931210000|2021-12-08 02:40:10|481.79|479.59|481.79|479.59|481.79|479.59|481.79|479.59|0
1638931220000|2021-12-08 02:40:20|481.9|479.7|481.46|479.26|481.9|479.7|481.46|479.26|0
1638931230000|2021-12-08 02:40:30|481.68|479.48|481.03|478.83|481.68|479.48|481.03|478.83|0
1638931240000|2021-12-08 02:40:40|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1638931250000|2021-12-08 02:40:50|481.46|479.26|481.24|479.04|481.46|479.26|481.03|478.83|0
1638931260000|2021-12-08 02:41:00|481.03|478.83|480.59|478.39|481.03|478.83|480.59|478.39|0
1638931270000|2021-12-08 02:41:10|480.81|478.61|481.03|478.83|481.03|478.83|480.81|478.61|0
1638931280000|2021-12-08 02:41:20|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1638931290000|2021-12-08 02:41:30|480.91|478.71|480.81|478.61|480.91|478.71|480.81|478.61|0
1638931300000|2021-12-08 02:41:40|480.59|478.39|480.59|478.39|480.59|478.39|480.48|478.28|0
1638931310000|2021-12-08 02:41:50|480.15|477.95|480.37|478.17|480.37|478.17|480.15|477.95|0
1638931330000|2021-12-08 02:42:10|480.81|478.61|480.59|478.39|480.81|478.61|480.59|478.39|0
1638931340000|2021-12-08 02:42:20|480.81|478.61|481.03|478.83|481.03|478.83|480.81|478.61|0
1638931350000|2021-12-08 02:42:30|481.02|478.82|481.02|478.82|481.02|478.82|481.02|478.82|0
1638931360000|2021-12-08 02:42:40|481.24|479.04|481.46|479.26|481.46|479.26|481.24|479.04|0
1638931370000|2021-12-08 02:42:50|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1638931380000|2021-12-08 02:43:00|481.46|479.26|481.35|479.15|481.46|479.26|481.24|479.04|0
1638931390000|2021-12-08 02:43:10|481.46|479.26|481.46|479.26|481.46|479.26|481.46|479.26|0
1638931400000|2021-12-08 02:43:20|481.24|479.04|481.46|479.26|481.46|479.26|481.24|479.04|0
1638931410000|2021-12-08 02:43:30|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1638931420000|2021-12-08 02:43:40|481.68|479.48|481.68|479.48|481.68|479.48|481.68|479.48|0
1638931430000|2021-12-08 02:43:50|481.57|479.37|481.56|479.36|481.57|479.37|481.46|479.26|0
1638931440000|2021-12-08 02:44:00|481.46|479.26|481.46|479.26|481.68|479.48|481.46|479.26|0
1638931460000|2021-12-08 02:44:20|481.68|479.48|482.11|479.91|482.11|479.91|481.68|479.48|0
1638931470000|2021-12-08 02:44:30|482|479.8|482.11|479.91|482.11|479.91|482|479.8|0
1638931480000|2021-12-08 02:44:40|482.33|480.13|482.33|480.13|482.33|480.13|482.33|480.13|0
1638931490000|2021-12-08 02:44:50|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1638931500000|2021-12-08 02:45:00|482.55|480.35|482.33|480.13|482.55|480.35|482.33|480.13|0
1638931510000|2021-12-08 02:45:10|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1638931520000|2021-12-08 02:45:20|482.22|480.02|482.33|480.13|482.33|480.13|482.22|480.02|0
1638931560000|2021-12-08 02:46:00|482.44|480.24|482.44|480.24|482.55|480.35|482.44|480.24|0
1638931570000|2021-12-08 02:46:10|482.33|480.13|482.22|480.02|482.33|480.13|482.22|480.02|0
1638931580000|2021-12-08 02:46:20|482.11|479.91|482.33|480.13|482.44|480.24|482.11|479.91|0
1638931590000|2021-12-08 02:46:30|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1638931600000|2021-12-08 02:46:40|482.11|479.91|482.33|480.13|482.33|480.13|482.11|479.91|0
1638931620000|2021-12-08 02:47:00|482.44|480.24|482.44|480.24|482.44|480.24|482.33|480.13|0
1638931630000|2021-12-08 02:47:10|482.11|479.91|482.55|480.35|482.55|480.35|482.11|479.91|0
1638931640000|2021-12-08 02:47:20|482.33|480.13|482.33|480.13|482.33|480.13|482.33|480.13|0
1638931650000|2021-12-08 02:47:30|482.55|480.35|482.99|480.79|482.99|480.79|482.55|480.35|0
1638931660000|2021-12-08 02:47:40|483.42|481.22|483.86|481.66|483.86|481.66|483.42|481.22|0
1638931670000|2021-12-08 02:47:50|484.51|482.31|484.51|482.31|484.51|482.31|484.3|482.1|0
1638931680000|2021-12-08 02:48:00|484.08|481.88|483.86|481.66|484.3|482.1|483.86|481.66|0
1638931690000|2021-12-08 02:48:10|483.96|481.76|483.86|481.66|484.08|481.88|483.86|481.66|0
1638931700000|2021-12-08 02:48:20|484.08|481.88|484.18|481.98|484.3|482.1|484.08|481.88|0
1638931710000|2021-12-08 02:48:30|484.3|482.1|484.18|481.98|484.3|482.1|484.18|481.98|0
1638931720000|2021-12-08 02:48:40|484.08|481.88|483.86|481.66|484.08|481.88|483.86|481.66|0
1638931730000|2021-12-08 02:48:50|484.08|481.88|483.64|481.44|484.08|481.88|483.53|481.33|0
1638931740000|2021-12-08 02:49:00|483.42|481.22|483.31|481.11|483.42|481.22|483.31|481.11|0
1638931750000|2021-12-08 02:49:10|483.2|481|483.42|481.22|483.42|481.22|483.2|481|0
1638931760000|2021-12-08 02:49:20|483.2|481|483.31|481.11|483.42|481.22|483.2|481|0
1638931770000|2021-12-08 02:49:30|483.42|481.22|483.64|481.44|483.64|481.44|483.42|481.22|0
1638931780000|2021-12-08 02:49:40|482.98|480.78|483.2|481|483.2|481|482.98|480.78|0
1638931790000|2021-12-08 02:49:50|482.98|480.78|483.09|480.89|483.2|481|482.98|480.78|0
1638931800000|2021-12-08 02:50:00|483.31|481.11|483.2|481|483.42|481.22|483.2|481|0
1638931810000|2021-12-08 02:50:10|483.31|481.11|483.42|481.22|483.42|481.22|483.09|480.89|0
1638931820000|2021-12-08 02:50:20|483.2|481|483.2|481|483.2|481|483.2|481|0
1638931830000|2021-12-08 02:50:30|483.42|481.22|483.74|481.54|483.74|481.54|483.42|481.22|0
1638931840000|2021-12-08 02:50:40|483.64|481.44|483.86|481.66|483.86|481.66|483.64|481.44|0
1638931850000|2021-12-08 02:50:50|483.74|481.54|483.64|481.44|483.74|481.54|483.64|481.44|0
1638931860000|2021-12-08 02:51:00|483.52|481.32|483.52|481.32|483.52|481.32|483.52|481.32|0
1638931870000|2021-12-08 02:51:10|483.42|481.22|483.09|480.89|483.42|481.22|482.98|480.78|0
1638931880000|2021-12-08 02:51:20|483.42|481.22|483.2|481|483.42|481.22|483.2|481|0
1638931890000|2021-12-08 02:51:30|483.09|480.89|483.09|480.89|483.09|480.89|483.09|480.89|0
1638931900000|2021-12-08 02:51:40|482.98|480.78|482.76|480.56|482.98|480.78|482.76|480.56|0
1638931920000|2021-12-08 02:52:00|482.87|480.67|482.98|480.78|482.98|480.78|482.87|480.67|0
1638931930000|2021-12-08 02:52:10|482.76|480.56|482.98|480.78|482.98|480.78|482.76|480.56|0
1638931950000|2021-12-08 02:52:30|482.87|480.67|482.98|480.78|482.98|480.78|482.76|480.56|0
1638931960000|2021-12-08 02:52:40|482.76|480.56|482.65|480.45|482.76|480.56|482.65|480.45|0
1638931970000|2021-12-08 02:52:50|482.76|480.56|482.43|480.23|482.76|480.56|482.43|480.23|0
1638931980000|2021-12-08 02:53:00|482.55|480.35|482.54|480.34|482.55|480.35|482.54|480.34|0
1638931990000|2021-12-08 02:53:10|482.33|480.13|482.33|480.13|482.33|480.13|482.33|480.13|0
1638932000000|2021-12-08 02:53:20|482.54|480.34|482.33|480.13|482.54|480.34|482.33|480.13|0
1638932010000|2021-12-08 02:53:30|482.43|480.23|482.33|480.13|482.43|480.23|482.33|480.13|0
1638932020000|2021-12-08 02:53:40|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1638932030000|2021-12-08 02:53:50|482.54|480.34|482.54|480.34|482.54|480.34|482.43|480.23|0
1638932040000|2021-12-08 02:54:00|482.33|480.13|482.54|480.34|482.54|480.34|482.33|480.13|0
1638932050000|2021-12-08 02:54:10|482.43|480.23|482.54|480.34|482.54|480.34|482.43|480.23|0
1638932060000|2021-12-08 02:54:20|482.33|480.13|482.43|480.23|482.43|480.23|482.33|480.13|0
1638932070000|2021-12-08 02:54:30|482.33|480.13|482.33|480.13|482.33|480.13|482.11|479.91|0
1638932080000|2021-12-08 02:54:40|482.11|479.91|481.89|479.69|482.11|479.91|481.89|479.69|0
1638932090000|2021-12-08 02:54:50|481.99|479.79|482.11|479.91|482.11|479.91|481.89|479.69|0
1638932100000|2021-12-08 02:55:00|481.99|479.79|482.11|479.91|482.21|480.01|481.99|479.79|0
1638932110000|2021-12-08 02:55:10|481.89|479.69|481.89|479.69|481.89|479.69|481.89|479.69|0
1638932120000|2021-12-08 02:55:20|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1638932140000|2021-12-08 02:55:40|482.32|480.12|481.89|479.69|482.32|480.12|481.89|479.69|0
1638932150000|2021-12-08 02:55:50|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1638932160000|2021-12-08 02:56:00|482.21|480.01|482.21|480.01|482.21|480.01|482.11|479.91|0
1638932170000|2021-12-08 02:56:10|482.32|480.12|481.99|479.79|482.32|480.12|481.89|479.69|0
1638932180000|2021-12-08 02:56:20|482.11|479.91|481.89|479.69|482.11|479.91|481.89|479.69|0
1638932190000|2021-12-08 02:56:30|481.99|479.79|482.11|479.91|482.11|479.91|481.89|479.69|0
1638932200000|2021-12-08 02:56:40|481.99|479.79|482.11|479.91|482.11|479.91|481.89|479.69|0
1638932210000|2021-12-08 02:56:50|481.89|479.69|481.99|479.79|481.99|479.79|481.89|479.69|0
1638932220000|2021-12-08 02:57:00|482.11|479.91|482.32|480.12|482.32|480.12|482.11|479.91|0
1638932230000|2021-12-08 02:57:10|482.11|479.91|482.32|480.12|482.32|480.12|482.11|479.91|0
1638932240000|2021-12-08 02:57:20|482.11|479.91|482.21|480.01|482.32|480.12|482.11|479.91|0
1638932250000|2021-12-08 02:57:30|482.11|479.91|482.11|479.91|482.11|479.91|481.99|479.79|0
1638932260000|2021-12-08 02:57:40|481.89|479.69|481.89|479.69|481.89|479.69|481.89|479.69|0
1638932270000|2021-12-08 02:57:50|481.67|479.47|481.67|479.47|481.67|479.47|481.45|479.25|0
1638932280000|2021-12-08 02:58:00|481.77|479.57|481.89|479.69|481.89|479.69|481.77|479.57|0
1638932290000|2021-12-08 02:58:10|482.1|479.9|481.99|479.79|482.1|479.9|481.99|479.79|0
1638932300000|2021-12-08 02:58:20|482.21|480.01|482.32|480.12|482.32|480.12|482.1|479.9|0
1638932310000|2021-12-08 02:58:30|482.21|480.01|482.32|480.12|482.32|480.12|482.21|480.01|0
1638932320000|2021-12-08 02:58:40|482.54|480.34|482.54|480.34|482.54|480.34|482.54|480.34|0
1638932330000|2021-12-08 02:58:50|482.32|480.12|482.54|480.34|482.54|480.34|482.21|480.01|0
1638932340000|2021-12-08 02:59:00|482.21|480.01|482.1|479.9|482.21|480.01|482.1|479.9|0
1638932360000|2021-12-08 02:59:20|481.89|479.69|482.1|479.9|482.32|480.12|481.89|479.69|0
1638932370000|2021-12-08 02:59:30|481.99|479.79|482.1|479.9|482.1|479.9|481.89|479.69|0
1638932380000|2021-12-08 02:59:40|482.76|480.56|482.65|480.45|482.76|480.56|482.54|480.34|0
1638932390000|2021-12-08 02:59:50|482.54|480.34|482.21|480.01|482.54|480.34|482.1|479.9|0
1638932400000|2021-12-08 03:00:00|482.32|480.12|482.32|480.12|482.32|480.12|482.21|480.01|0
1638932410000|2021-12-08 03:00:10|481.89|479.69|481.89|479.69|481.89|479.69|481.89|479.69|0
1638932420000|2021-12-08 03:00:20|482.21|480.01|482.1|479.9|482.21|480.01|482.1|479.9|0
1638932430000|2021-12-08 03:00:30|481.99|479.79|482.1|479.9|482.1|479.9|481.88|479.68|0
1638932440000|2021-12-08 03:00:40|482.32|480.12|482.32|480.12|482.32|480.12|482.32|480.12|0
1638932450000|2021-12-08 03:00:50|482.1|479.9|482.1|479.9|482.1|479.9|482.1|479.9|0
1638932480000|2021-12-08 03:01:20|481.99|479.79|481.99|479.79|481.99|479.79|481.88|479.68|0
1638932490000|2021-12-08 03:01:30|482.1|479.9|481.88|479.68|482.1|479.9|481.88|479.68|0
1638932510000|2021-12-08 03:01:50|481.67|479.47|481.55|479.35|481.67|479.47|481.55|479.35|0
1638932520000|2021-12-08 03:02:00|481.67|479.47|481.45|479.25|481.67|479.47|481.45|479.25|0
1638932530000|2021-12-08 03:02:10|480.57|478.37|480.57|478.37|480.57|478.37|480.57|478.37|0
1638932540000|2021-12-08 03:02:20|481.01|478.81|480.79|478.59|481.01|478.81|480.79|478.59|0
1638932580000|2021-12-08 03:03:00|480.9|478.7|480.79|478.59|480.9|478.7|480.79|478.59|0
1638932600000|2021-12-08 03:03:20|480.57|478.37|480.79|478.59|480.79|478.59|480.57|478.37|0
1638932610000|2021-12-08 03:03:30|480.57|478.37|480.57|478.37|480.57|478.37|480.57|478.37|0
1638932630000|2021-12-08 03:03:50|480.79|478.59|480.79|478.59|480.79|478.59|480.79|478.59|0
1638932640000|2021-12-08 03:04:00|480.9|478.7|480.9|478.7|480.9|478.7|480.9|478.7|0
1638932650000|2021-12-08 03:04:10|480.79|478.59|481.23|479.03|481.23|479.03|480.79|478.59|0
1638932660000|2021-12-08 03:04:20|481.45|479.25|481.88|479.68|481.88|479.68|481.45|479.25|0
1638932670000|2021-12-08 03:04:30|482.1|479.9|481.88|479.68|482.1|479.9|481.88|479.68|0
1638932680000|2021-12-08 03:04:40|481.66|479.46|481.66|479.46|481.88|479.68|481.66|479.46|0
1638932690000|2021-12-08 03:04:50|481.88|479.68|481.88|479.68|481.88|479.68|481.88|479.68|0
1638932700000|2021-12-08 03:05:00|481.66|479.46|481.66|479.46|481.77|479.57|481.66|479.46|0
1638932710000|2021-12-08 03:05:10|481.45|479.25|481.66|479.46|481.66|479.46|481.45|479.25|0
1638932720000|2021-12-08 03:05:20|481.45|479.25|481.23|479.03|481.45|479.25|481.23|479.03|0
1638932730000|2021-12-08 03:05:30|481.44|479.24|481.44|479.24|481.44|479.24|481.44|479.24|0
1638932740000|2021-12-08 03:05:40|481.23|479.03|481.23|479.03|481.33|479.13|481.23|479.03|0
1638932750000|2021-12-08 03:05:50|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1638932760000|2021-12-08 03:06:00|481.44|479.24|480.79|478.59|481.44|479.24|480.79|478.59|0
1638932770000|2021-12-08 03:06:10|480.89|478.69|481.11|478.91|481.11|478.91|480.79|478.59|0
1638932780000|2021-12-08 03:06:20|481.01|478.81|481.11|478.91|481.11|478.91|481.01|478.81|0
1638932790000|2021-12-08 03:06:30|481.23|479.03|481.23|479.03|481.23|479.03|481.23|479.03|0
1638932800000|2021-12-08 03:06:40|481.11|478.91|481.23|479.03|481.23|479.03|481.11|478.91|0
1638932810000|2021-12-08 03:06:50|481.11|478.91|480.79|478.59|481.23|479.03|480.79|478.59|0
1638932820000|2021-12-08 03:07:00|481.01|478.81|481.23|479.03|481.23|479.03|480.79|478.59|0
1638932830000|2021-12-08 03:07:10|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1638932840000|2021-12-08 03:07:20|481.23|479.03|481.44|479.24|481.44|479.24|481.23|479.03|0
1638932860000|2021-12-08 03:07:40|481.66|479.46|481.66|479.46|481.88|479.68|481.66|479.46|0
1638932870000|2021-12-08 03:07:50|481.44|479.24|481.33|479.13|481.44|479.24|481.33|479.13|0
1638932880000|2021-12-08 03:08:00|481.23|479.03|481.44|479.24|481.44|479.24|481.23|479.03|0
1638932890000|2021-12-08 03:08:10|481.55|479.35|481.44|479.24|481.55|479.35|481.44|479.24|0
1638932900000|2021-12-08 03:08:20|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1638932910000|2021-12-08 03:08:30|481.01|478.81|481.44|479.24|481.44|479.24|481.01|478.81|0
1638932930000|2021-12-08 03:08:50|481.66|479.46|481.66|479.46|481.66|479.46|481.66|479.46|0
1638932940000|2021-12-08 03:09:00|481.44|479.24|481.44|479.24|481.44|479.24|481.44|479.24|0
1638932960000|2021-12-08 03:09:20|481.66|479.46|481.44|479.24|481.66|479.46|481.44|479.24|0
1638932970000|2021-12-08 03:09:30|481.66|479.46|481.66|479.46|481.66|479.46|481.55|479.35|0
1638932990000|2021-12-08 03:09:50|481.76|479.56|481.88|479.68|481.88|479.68|481.76|479.56|0
1638933010000|2021-12-08 03:10:10|481.66|479.46|481.88|479.68|481.88|479.68|481.66|479.46|0
1638933020000|2021-12-08 03:10:20|481.76|479.56|481.88|479.68|481.88|479.68|481.66|479.46|0
1638933050000|2021-12-08 03:10:50|481.66|479.46|481.66|479.46|481.66|479.46|481.66|479.46|0
1638933060000|2021-12-08 03:11:00|481.44|479.24|481.55|479.35|481.55|479.35|481.44|479.24|0
1638933070000|2021-12-08 03:11:10|481.44|479.24|481.33|479.13|481.44|479.24|481.33|479.13|0
1638933080000|2021-12-08 03:11:20|481.22|479.02|481.44|479.24|481.44|479.24|481.22|479.02|0
1638933090000|2021-12-08 03:11:30|481.22|479.02|481.22|479.02|481.22|479.02|481.22|479.02|0
1638933110000|2021-12-08 03:11:50|481.11|478.91|481.11|478.91|481.11|478.91|481|478.8|0
1638933120000|2021-12-08 03:12:00|481|478.8|481.22|479.02|481.22|479.02|481|478.8|0
1638933140000|2021-12-08 03:12:20|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1638933150000|2021-12-08 03:12:30|481.44|479.24|481.22|479.02|481.44|479.24|481.22|479.02|0
1638933160000|2021-12-08 03:12:40|481.44|479.24|481.66|479.46|481.66|479.46|481.44|479.24|0
1638933170000|2021-12-08 03:12:50|481.54|479.34|481.44|479.24|481.66|479.46|481.44|479.24|0
1638933180000|2021-12-08 03:13:00|481.22|479.02|481.44|479.24|481.44|479.24|481.22|479.02|0
1638933190000|2021-12-08 03:13:10|481.88|479.68|481.88|479.68|481.88|479.68|481.88|479.68|0
1638933200000|2021-12-08 03:13:20|481.66|479.46|481.88|479.68|481.88|479.68|481.66|479.46|0
1638933210000|2021-12-08 03:13:30|481.76|479.56|481.88|479.68|481.88|479.68|481.66|479.46|0
1638933220000|2021-12-08 03:13:40|481.76|479.56|481.88|479.68|481.88|479.68|481.76|479.56|0
1638933230000|2021-12-08 03:13:50|481.98|479.78|482.09|479.89|482.09|479.89|481.98|479.78|0
1638933240000|2021-12-08 03:14:00|481.88|479.68|481.88|479.68|481.88|479.68|481.88|479.68|0
1638933250000|2021-12-08 03:14:10|481.76|479.56|481.76|479.56|481.88|479.68|481.76|479.56|0
1638933260000|2021-12-08 03:14:20|481.88|479.68|481.88|479.68|481.98|479.78|481.88|479.68|0
1638933270000|2021-12-08 03:14:30|481.66|479.46|481.76|479.56|481.76|479.56|481.66|479.46|0
1638933280000|2021-12-08 03:14:40|481.87|479.67|481.76|479.56|481.87|479.67|481.76|479.56|0
1638933290000|2021-12-08 03:14:50|481.87|479.67|481.76|479.56|481.87|479.67|481.76|479.56|0
1638933300000|2021-12-08 03:15:00|481.66|479.46|481.87|479.67|481.87|479.67|481.66|479.46|0
1638933310000|2021-12-08 03:15:10|482.09|479.89|482.09|479.89|482.09|479.89|481.98|479.78|0
1638933320000|2021-12-08 03:15:20|481.87|479.67|481.87|479.67|481.87|479.67|481.87|479.67|0
1638933330000|2021-12-08 03:15:30|481.98|479.78|481.87|479.67|481.98|479.78|481.87|479.67|0
1638933350000|2021-12-08 03:15:50|482.09|479.89|482.09|479.89|482.09|479.89|482.09|479.89|0
1638933370000|2021-12-08 03:16:10|482.31|480.11|482.31|480.11|482.31|480.11|482.31|480.11|0
1638933380000|2021-12-08 03:16:20|482.75|480.55|482.75|480.55|482.75|480.55|482.75|480.55|0
1638933390000|2021-12-08 03:16:30|482.97|480.77|482.97|480.77|482.97|480.77|482.75|480.55|0
1638933400000|2021-12-08 03:16:40|483.4|481.2|483.4|481.2|483.62|481.42|483.4|481.2|0
1638933410000|2021-12-08 03:16:50|483.29|481.09|483.29|481.09|483.29|481.09|483.29|481.09|0
1638933420000|2021-12-08 03:17:00|483.18|480.98|483.18|480.98|483.18|480.98|483.18|480.98|0
1638933430000|2021-12-08 03:17:10|482.96|480.76|482.53|480.33|482.96|480.76|482.53|480.33|0
1638933440000|2021-12-08 03:17:20|482.75|480.55|482.53|480.33|482.75|480.55|482.53|480.33|0
1638933450000|2021-12-08 03:17:30|482.63|480.43|482.53|480.33|482.63|480.43|482.53|480.33|0
1638933460000|2021-12-08 03:17:40|482.31|480.11|482.31|480.11|482.31|480.11|482.31|480.11|0
1638933470000|2021-12-08 03:17:50|482.41|480.21|482.31|480.11|482.53|480.33|482.31|480.11|0
1638933480000|2021-12-08 03:18:00|482.53|480.33|482.53|480.33|482.53|480.33|482.53|480.33|0
1638933490000|2021-12-08 03:18:10|482.75|480.55|482.53|480.33|482.75|480.55|482.53|480.33|0
1638933500000|2021-12-08 03:18:20|482.31|480.11|482.31|480.11|482.31|480.11|482.09|479.89|0
1638933510000|2021-12-08 03:18:30|482.41|480.21|482.31|480.11|482.41|480.21|482.31|480.11|0
1638933520000|2021-12-08 03:18:40|482.2|480|482.09|479.89|482.2|480|481.87|479.67|0
1638933530000|2021-12-08 03:18:50|481.98|479.78|481.87|479.67|481.98|479.78|481.87|479.67|0
1638933540000|2021-12-08 03:19:00|482.09|479.89|481.76|479.56|482.09|479.89|481.65|479.45|0
1638933550000|2021-12-08 03:19:10|481.87|479.67|481.65|479.45|481.87|479.67|481.65|479.45|0
1638933560000|2021-12-08 03:19:20|481.76|479.56|481.65|479.45|481.76|479.56|481.65|479.45|0
1638933570000|2021-12-08 03:19:30|481.76|479.56|481.65|479.45|481.76|479.56|481.65|479.45|0
1638933580000|2021-12-08 03:19:40|481.87|479.67|481.65|479.45|481.87|479.67|481.65|479.45|0
1638933590000|2021-12-08 03:19:50|481.87|479.67|482.09|479.89|482.09|479.89|481.87|479.67|0
1638933600000|2021-12-08 03:20:00|481.87|479.67|481.87|479.67|482.09|479.89|481.87|479.67|0
1638933610000|2021-12-08 03:20:10|481.98|479.78|481.65|479.45|481.98|479.78|481.65|479.45|0
1638933620000|2021-12-08 03:20:20|481.87|479.67|481.65|479.45|481.87|479.67|481.65|479.45|0
1638933630000|2021-12-08 03:20:30|481.43|479.23|481.32|479.12|481.65|479.45|481.32|479.12|0
1638933640000|2021-12-08 03:20:40|481.22|479.02|481.32|479.12|481.32|479.12|481.22|479.02|0
1638933650000|2021-12-08 03:20:50|481.43|479.23|481.32|479.12|481.43|479.23|481.32|479.12|0
1638933660000|2021-12-08 03:21:00|481.22|479.02|481.32|479.12|481.32|479.12|481.22|479.02|0
1638933670000|2021-12-08 03:21:10|481.22|479.02|481.22|479.02|481.32|479.12|481.22|479.02|0
1638933680000|2021-12-08 03:21:20|481|478.8|481|478.8|481|478.8|481|478.8|0
1638933690000|2021-12-08 03:21:30|481.22|479.02|481.22|479.02|481.22|479.02|481|478.8|0
1638933700000|2021-12-08 03:21:40|481.1|478.9|481.32|479.12|481.32|479.12|481.1|478.9|0
1638933710000|2021-12-08 03:21:50|481.22|479.02|481.22|479.02|481.22|479.02|481.22|479.02|0
1638933720000|2021-12-08 03:22:00|481.32|479.12|481.22|479.02|481.32|479.12|481.22|479.02|0
1638933730000|2021-12-08 03:22:10|481.21|479.01|481.21|479.01|481.21|479.01|481.21|479.01|0
1638933740000|2021-12-08 03:22:20|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1638933750000|2021-12-08 03:22:30|481.65|479.45|481.54|479.34|481.65|479.45|481.43|479.23|0
1638933760000|2021-12-08 03:22:40|481.43|479.23|481.87|479.67|481.87|479.67|481.43|479.23|0
1638933770000|2021-12-08 03:22:50|481.65|479.45|481.43|479.23|481.65|479.45|481.43|479.23|0
1638933780000|2021-12-08 03:23:00|481.32|479.12|481.21|479.01|481.43|479.23|481.21|479.01|0
1638933790000|2021-12-08 03:23:10|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1638933810000|2021-12-08 03:23:30|481.21|479.01|481.43|479.23|481.43|479.23|481.21|479.01|0
1638933820000|2021-12-08 03:23:40|481.65|479.45|481.65|479.45|481.65|479.45|481.65|479.45|0
1638933840000|2021-12-08 03:24:00|481.87|479.67|481.65|479.45|481.87|479.67|481.65|479.45|0
1638933850000|2021-12-08 03:24:10|481.87|479.67|481.87|479.67|481.87|479.67|481.87|479.67|0
1638933860000|2021-12-08 03:24:20|481.65|479.45|481.75|479.55|481.87|479.67|481.65|479.45|0
1638933870000|2021-12-08 03:24:30|481.87|479.67|481.87|479.67|481.87|479.67|481.75|479.55|0
1638933880000|2021-12-08 03:24:40|481.75|479.55|481.65|479.45|481.75|479.55|481.65|479.45|0
1638933890000|2021-12-08 03:24:50|481.87|479.67|482.09|479.89|482.09|479.89|481.87|479.67|0
1638933900000|2021-12-08 03:25:00|481.65|479.45|481.65|479.45|481.65|479.45|481.65|479.45|0
1638933910000|2021-12-08 03:25:10|481.54|479.34|481.65|479.45|481.65|479.45|481.54|479.34|0
1638933920000|2021-12-08 03:25:20|481.43|479.23|481.65|479.45|481.65|479.45|481.43|479.23|0
1638933930000|2021-12-08 03:25:30|481.54|479.34|481.65|479.45|481.65|479.45|481.54|479.34|0
1638933940000|2021-12-08 03:25:40|481.75|479.55|481.65|479.45|481.75|479.55|481.65|479.45|0
1638933950000|2021-12-08 03:25:50|481.43|479.23|481.65|479.45|481.65|479.45|481.43|479.23|0
1638933960000|2021-12-08 03:26:00|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1638933970000|2021-12-08 03:26:10|481.65|479.45|481.97|479.77|481.97|479.77|481.65|479.45|0
1638933980000|2021-12-08 03:26:20|481.87|479.67|481.87|479.67|481.87|479.67|481.65|479.45|0
1638933990000|2021-12-08 03:26:30|481.65|479.45|481.65|479.45|481.87|479.67|481.65|479.45|0
1638934010000|2021-12-08 03:26:50|481.87|479.67|481.75|479.55|481.87|479.67|481.75|479.55|0
1638934020000|2021-12-08 03:27:00|481.65|479.45|481.53|479.33|481.65|479.45|481.43|479.23|0
1638934030000|2021-12-08 03:27:10|481.65|479.45|481.87|479.67|481.87|479.67|481.65|479.45|0
1638934040000|2021-12-08 03:27:20|481.97|479.77|481.87|479.67|481.97|479.77|481.87|479.67|0
1638934050000|2021-12-08 03:27:30|481.97|479.77|481.87|479.67|481.97|479.77|481.87|479.67|0
1638934060000|2021-12-08 03:27:40|482.08|479.88|482.08|479.88|482.08|479.88|482.08|479.88|0
1638934070000|2021-12-08 03:27:50|482.74|480.54|482.74|480.54|482.74|480.54|482.52|480.32|0
1638934080000|2021-12-08 03:28:00|482.63|480.43|482.08|479.88|482.74|480.54|482.08|479.88|0
1638934090000|2021-12-08 03:28:10|482.74|480.54|482.52|480.32|482.74|480.54|482.52|480.32|0
1638934110000|2021-12-08 03:28:30|482.3|480.1|482.3|480.1|482.3|480.1|482.3|480.1|0
1638934120000|2021-12-08 03:28:40|482.41|480.21|482.3|480.1|482.41|480.21|482.3|480.1|0
1638934130000|2021-12-08 03:28:50|482.41|480.21|482.19|479.99|482.41|480.21|482.19|479.99|0
1638934140000|2021-12-08 03:29:00|482.08|479.88|481.86|479.66|482.08|479.88|481.86|479.66|0
1638934150000|2021-12-08 03:29:10|481.53|479.33|481.21|479.01|481.65|479.45|481.21|479.01|0
1638934160000|2021-12-08 03:29:20|480.99|478.79|480.99|478.79|480.99|478.79|480.99|478.79|0
1638934170000|2021-12-08 03:29:30|481.21|479.01|480.99|478.79|481.21|479.01|480.99|478.79|0
1638934190000|2021-12-08 03:29:50|481.21|479.01|481.21|479.01|481.21|479.01|481.21|479.01|0
1638934200000|2021-12-08 03:30:00|480.99|478.79|480.99|478.79|480.99|478.79|480.99|478.79|0
1638934210000|2021-12-08 03:30:10|481.1|478.9|481.21|479.01|481.21|479.01|480.99|478.79|0
1638934220000|2021-12-08 03:30:20|480.99|478.79|481.21|479.01|481.21|479.01|480.99|478.79|0
1638934240000|2021-12-08 03:30:40|481.43|479.23|481.65|479.45|481.65|479.45|481.43|479.23|0
1638934250000|2021-12-08 03:30:50|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1638934270000|2021-12-08 03:31:10|481.65|479.45|481.64|479.44|481.65|479.45|481.64|479.44|0
1638934280000|2021-12-08 03:31:20|481.43|479.23|481.43|479.23|481.43|479.23|481.31|479.11|0
1638934290000|2021-12-08 03:31:30|481.21|479.01|481.09|478.89|481.31|479.11|481.09|478.89|0
1638934300000|2021-12-08 03:31:40|480.99|478.79|481.43|479.23|481.43|479.23|480.99|478.79|0
1638934310000|2021-12-08 03:31:50|481.53|479.33|481.53|479.33|481.64|479.44|481.53|479.33|0
1638934320000|2021-12-08 03:32:00|481.43|479.23|481.53|479.33|481.53|479.33|481.43|479.23|0
1638934330000|2021-12-08 03:32:10|481.43|479.23|481.75|479.55|481.75|479.55|481.43|479.23|0
1638934340000|2021-12-08 03:32:20|481.64|479.44|481.64|479.44|481.64|479.44|481.64|479.44|0
1638934350000|2021-12-08 03:32:30|481.86|479.66|481.86|479.66|481.86|479.66|481.86|479.66|0
1638934360000|2021-12-08 03:32:40|482.08|479.88|482.52|480.32|482.52|480.32|482.08|479.88|0
1638934370000|2021-12-08 03:32:50|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1638934380000|2021-12-08 03:33:00|482.52|480.32|482.52|480.32|482.74|480.54|482.4|480.2|0
1638934390000|2021-12-08 03:33:10|482.74|480.54|482.73|480.53|482.74|480.54|482.62|480.42|0
1638934400000|2021-12-08 03:33:20|482.52|480.32|482.73|480.53|482.73|480.53|482.52|480.32|0
1638934410000|2021-12-08 03:33:30|482.84|480.64|483.06|480.86|483.06|480.86|482.84|480.64|0
1638934420000|2021-12-08 03:33:40|483.17|480.97|482.95|480.75|483.17|480.97|482.95|480.75|0
1638934430000|2021-12-08 03:33:50|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1638934440000|2021-12-08 03:34:00|483.39|481.19|483.39|481.19|483.39|481.19|483.39|481.19|0
1638934460000|2021-12-08 03:34:20|483.17|480.97|482.95|480.75|483.17|480.97|482.95|480.75|0
1638934470000|2021-12-08 03:34:30|483.17|480.97|483.28|481.08|483.28|481.08|483.17|480.97|0
1638934480000|2021-12-08 03:34:40|483.39|481.19|483.39|481.19|483.39|481.19|483.17|480.97|0
1638934490000|2021-12-08 03:34:50|483.49|481.29|483.28|481.08|483.49|481.29|483.28|481.08|0
1638934500000|2021-12-08 03:35:00|483.39|481.19|483.17|480.97|483.39|481.19|483.17|480.97|0
1638934510000|2021-12-08 03:35:10|482.95|480.75|482.95|480.75|482.95|480.75|482.95|480.75|0
1638934520000|2021-12-08 03:35:20|483.06|480.86|483.17|480.97|483.17|480.97|483.06|480.86|0
1638934530000|2021-12-08 03:35:30|483.06|480.86|482.95|480.75|483.06|480.86|482.95|480.75|0
1638934540000|2021-12-08 03:35:40|482.84|480.64|482.95|480.75|482.95|480.75|482.84|480.64|0
1638934570000|2021-12-08 03:36:10|482.73|480.53|482.62|480.42|482.73|480.53|482.51|480.31|0
1638934580000|2021-12-08 03:36:20|482.73|480.53|482.95|480.75|482.95|480.75|482.73|480.53|0
1638934590000|2021-12-08 03:36:30|482.84|480.64|482.84|480.64|482.95|480.75|482.84|480.64|0
1638934600000|2021-12-08 03:36:40|482.95|480.75|483.06|480.86|483.06|480.86|482.95|480.75|0
1638934610000|2021-12-08 03:36:50|483.17|480.97|483.61|481.41|483.61|481.41|483.17|480.97|0
1638934620000|2021-12-08 03:37:00|483.82|481.62|484.04|481.84|484.04|481.84|483.82|481.62|0
1638934630000|2021-12-08 03:37:10|483.39|481.19|483.39|481.19|483.39|481.19|483.39|481.19|0
1638934650000|2021-12-08 03:37:30|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1638934660000|2021-12-08 03:37:40|483.49|481.29|483.49|481.29|483.61|481.41|483.49|481.29|0
1638934670000|2021-12-08 03:37:50|483.39|481.19|483.49|481.29|483.49|481.29|483.39|481.19|0
1638934680000|2021-12-08 03:38:00|483.39|481.19|484.04|481.84|484.15|481.95|483.39|481.19|0
1638934690000|2021-12-08 03:38:10|483.82|481.62|483.82|481.62|483.82|481.62|483.82|481.62|0
1638934710000|2021-12-08 03:38:30|484.04|481.84|483.6|481.4|484.04|481.84|483.6|481.4|0
1638934720000|2021-12-08 03:38:40|483.82|481.62|483.82|481.62|483.82|481.62|483.6|481.4|0
1638934730000|2021-12-08 03:38:50|483.6|481.4|483.27|481.07|483.6|481.4|483.27|481.07|0
1638934740000|2021-12-08 03:39:00|483.17|480.97|483.39|481.19|483.39|481.19|483.17|480.97|0
1638934750000|2021-12-08 03:39:10|483.6|481.4|483.82|481.62|483.82|481.62|483.6|481.4|0
1638934760000|2021-12-08 03:39:20|483.93|481.73|483.82|481.62|483.93|481.73|483.82|481.62|0
1638934770000|2021-12-08 03:39:30|483.93|481.73|484.26|482.06|484.26|482.06|483.93|481.73|0
1638934780000|2021-12-08 03:39:40|484.48|482.28|484.26|482.06|484.48|482.28|484.26|482.06|0
1638934790000|2021-12-08 03:39:50|484.04|481.84|484.26|482.06|484.26|482.06|484.04|481.84|0
1638934800000|2021-12-08 03:40:00|484.36|482.16|485.68|483.48|485.68|483.48|484.36|482.16|0
1638934810000|2021-12-08 03:40:10|485.24|483.04|484.7|482.5|485.24|483.04|484.7|482.5|0
1638934820000|2021-12-08 03:40:20|484.48|482.28|484.7|482.5|484.7|482.5|484.48|482.28|0
1638934830000|2021-12-08 03:40:30|484.92|482.72|484.7|482.5|484.92|482.72|484.7|482.5|0
1638934840000|2021-12-08 03:40:40|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1638934850000|2021-12-08 03:40:50|484.7|482.5|484.7|482.5|484.7|482.5|484.7|482.5|0
1638934860000|2021-12-08 03:41:00|484.48|482.28|484.48|482.28|484.48|482.28|484.26|482.06|0
1638934870000|2021-12-08 03:41:10|484.7|482.5|484.7|482.5|484.7|482.5|484.7|482.5|0
1638934880000|2021-12-08 03:41:20|484.58|482.38|484.7|482.5|484.7|482.5|484.58|482.38|0
1638934890000|2021-12-08 03:41:30|484.48|482.28|484.58|482.38|484.58|482.38|484.48|482.28|0
1638934900000|2021-12-08 03:41:40|484.7|482.5|484.7|482.5|484.7|482.5|484.7|482.5|0
1638934910000|2021-12-08 03:41:50|484.48|482.28|484.48|482.28|484.48|482.28|484.48|482.28|0
1638934920000|2021-12-08 03:42:00|484.58|482.38|484.58|482.38|484.58|482.38|484.58|482.38|0
1638934930000|2021-12-08 03:42:10|484.7|482.5|484.7|482.5|484.7|482.5|484.7|482.5|0
1638934940000|2021-12-08 03:42:20|484.8|482.6|484.7|482.5|484.8|482.6|484.48|482.28|0
1638934950000|2021-12-08 03:42:30|484.58|482.38|484.69|482.49|484.69|482.49|484.58|482.38|0
1638934960000|2021-12-08 03:42:40|484.91|482.71|484.91|482.71|484.91|482.71|484.91|482.71|0
1638934980000|2021-12-08 03:43:00|484.69|482.49|484.8|482.6|484.8|482.6|484.69|482.49|0
1638934990000|2021-12-08 03:43:10|484.69|482.49|484.91|482.71|484.91|482.71|484.69|482.49|0
1638935010000|2021-12-08 03:43:30|485.13|482.93|485.02|482.82|485.13|482.93|485.02|482.82|0
1638935020000|2021-12-08 03:43:40|484.91|482.71|484.91|482.71|485.13|482.93|484.91|482.71|0
1638935030000|2021-12-08 03:43:50|485.02|482.82|485.13|482.93|485.13|482.93|485.02|482.82|0
1638935040000|2021-12-08 03:44:00|485.02|482.82|484.91|482.71|485.13|482.93|484.91|482.71|0
1638935050000|2021-12-08 03:44:10|484.8|482.6|484.69|482.49|484.91|482.71|484.69|482.49|0
1638935060000|2021-12-08 03:44:20|484.91|482.71|484.69|482.49|484.91|482.71|484.69|482.49|0
1638935070000|2021-12-08 03:44:30|484.58|482.38|484.47|482.27|484.58|482.38|484.47|482.27|0
1638935080000|2021-12-08 03:44:40|484.58|482.38|484.47|482.27|484.58|482.38|484.47|482.27|0
1638935090000|2021-12-08 03:44:50|484.26|482.06|484.36|482.16|484.36|482.16|484.26|482.06|0
1638935100000|2021-12-08 03:45:00|484.26|482.06|484.26|482.06|484.47|482.27|484.26|482.06|0
1638935110000|2021-12-08 03:45:10|484.04|481.84|484.26|482.06|484.26|482.06|484.04|481.84|0
1638935120000|2021-12-08 03:45:20|484.04|481.84|484.26|482.06|484.26|482.06|484.04|481.84|0
1638935130000|2021-12-08 03:45:30|484.14|481.94|484.04|481.84|484.26|482.06|484.04|481.84|0
1638935140000|2021-12-08 03:45:40|484.26|482.06|484.58|482.38|484.58|482.38|484.26|482.06|0
1638935150000|2021-12-08 03:45:50|484.47|482.27|484.47|482.27|484.58|482.38|484.47|482.27|0
1638935160000|2021-12-08 03:46:00|484.26|482.06|484.04|481.84|484.26|482.06|484.04|481.84|0
1638935170000|2021-12-08 03:46:10|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1638935180000|2021-12-08 03:46:20|483.82|481.62|483.82|481.62|483.82|481.62|483.82|481.62|0
1638935190000|2021-12-08 03:46:30|483.6|481.4|483.49|481.29|483.6|481.4|483.49|481.29|0
1638935200000|2021-12-08 03:46:40|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1638935210000|2021-12-08 03:46:50|483.82|481.62|483.6|481.4|483.82|481.62|483.6|481.4|0
1638935220000|2021-12-08 03:47:00|483.49|481.29|483.6|481.4|483.6|481.4|483.49|481.29|0
1638935230000|2021-12-08 03:47:10|483.38|481.18|483.6|481.4|483.6|481.4|483.38|481.18|0
1638935250000|2021-12-08 03:47:30|483.82|481.62|483.7|481.5|483.82|481.62|483.6|481.4|0
1638935260000|2021-12-08 03:47:40|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1638935270000|2021-12-08 03:47:50|483.7|481.5|483.6|481.4|483.7|481.5|483.38|481.18|0
1638935280000|2021-12-08 03:48:00|483.82|481.62|483.7|481.5|483.82|481.62|483.7|481.5|0
1638935290000|2021-12-08 03:48:10|483.82|481.62|483.7|481.5|483.82|481.62|483.7|481.5|0
1638935300000|2021-12-08 03:48:20|483.6|481.4|483.82|481.62|483.82|481.62|483.6|481.4|0
1638935320000|2021-12-08 03:48:40|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1638935330000|2021-12-08 03:48:50|483.82|481.62|483.82|481.62|483.82|481.62|483.82|481.62|0
1638935340000|2021-12-08 03:49:00|483.7|481.5|483.6|481.4|483.7|481.5|483.6|481.4|0
1638935350000|2021-12-08 03:49:10|483.7|481.5|483.82|481.62|483.82|481.62|483.7|481.5|0
1638935360000|2021-12-08 03:49:20|483.6|481.4|483.48|481.28|483.6|481.4|483.48|481.28|0
1638935370000|2021-12-08 03:49:30|483.38|481.18|483.16|480.96|483.38|481.18|483.16|480.96|0
1638935380000|2021-12-08 03:49:40|483.27|481.07|483.38|481.18|483.38|481.18|483.27|481.07|0
1638935390000|2021-12-08 03:49:50|483.6|481.4|483.38|481.18|483.6|481.4|483.38|481.18|0
1638935410000|2021-12-08 03:50:10|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1638935430000|2021-12-08 03:50:30|483.48|481.28|483.48|481.28|483.48|481.28|483.38|481.18|0
1638935440000|2021-12-08 03:50:40|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1638935460000|2021-12-08 03:51:00|483.81|481.61|484.03|481.83|484.03|481.83|483.81|481.61|0
1638935470000|2021-12-08 03:51:10|484.14|481.94|484.25|482.05|484.25|482.05|484.14|481.94|0
1638935480000|2021-12-08 03:51:20|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638935490000|2021-12-08 03:51:30|484.14|481.94|483.6|481.4|484.14|481.94|483.6|481.4|0
1638935530000|2021-12-08 03:52:10|483.81|481.61|483.81|481.61|483.81|481.61|483.81|481.61|0
1638935550000|2021-12-08 03:52:30|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638935570000|2021-12-08 03:52:50|484.25|482.05|484.25|482.05|484.25|482.05|484.25|482.05|0
1638935590000|2021-12-08 03:53:10|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638935630000|2021-12-08 03:53:50|484.14|481.94|484.14|481.94|484.14|481.94|484.14|481.94|0
1638935640000|2021-12-08 03:54:00|484.25|482.05|484.25|482.05|484.25|482.05|484.25|482.05|0
1638935650000|2021-12-08 03:54:10|484.35|482.15|484.25|482.05|484.47|482.27|484.25|482.05|0
1638935660000|2021-12-08 03:54:20|484.35|482.15|484.47|482.27|484.47|482.27|484.35|482.15|0
1638935680000|2021-12-08 03:54:40|484.35|482.15|484.25|482.05|484.47|482.27|484.25|482.05|0
1638935700000|2021-12-08 03:55:00|484.14|481.94|484.03|481.83|484.14|481.94|484.03|481.83|0
1638935710000|2021-12-08 03:55:10|484.25|482.05|484.14|481.94|484.25|482.05|484.14|481.94|0
1638935720000|2021-12-08 03:55:20|484.25|482.05|484.25|482.05|484.25|482.05|484.25|482.05|0
1638935750000|2021-12-08 03:55:50|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638935760000|2021-12-08 03:56:00|484.13|481.93|484.13|481.93|484.13|481.93|484.13|481.93|0
1638935770000|2021-12-08 03:56:10|484.25|482.05|484.03|481.83|484.25|482.05|484.03|481.83|0
1638935790000|2021-12-08 03:56:30|484.13|481.93|484.03|481.83|484.13|481.93|484.03|481.83|0
1638935810000|2021-12-08 03:56:50|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1638935820000|2021-12-08 03:57:00|483.81|481.61|483.92|481.72|484.03|481.83|483.81|481.61|0
1638935830000|2021-12-08 03:57:10|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638935860000|2021-12-08 03:57:40|483.91|481.71|484.03|481.83|484.03|481.83|483.91|481.71|0
1638935880000|2021-12-08 03:58:00|483.81|481.61|483.59|481.39|483.81|481.61|483.59|481.39|0
1638935890000|2021-12-08 03:58:10|483.37|481.17|483.37|481.17|483.37|481.17|483.15|480.95|0
1638935920000|2021-12-08 03:58:40|483.26|481.06|483.26|481.06|483.26|481.06|483.26|481.06|0
1638935930000|2021-12-08 03:58:50|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1638935940000|2021-12-08 03:59:00|483.15|480.95|483.15|480.95|483.15|480.95|483.15|480.95|0
1638935950000|2021-12-08 03:59:10|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1638935970000|2021-12-08 03:59:30|483.15|480.95|483.37|481.17|483.37|481.17|483.15|480.95|0
1638935980000|2021-12-08 03:59:40|483.26|481.06|483.26|481.06|483.26|481.06|483.26|481.06|0
1638935990000|2021-12-08 03:59:50|483.37|481.17|483.37|481.17|483.48|481.28|483.37|481.17|0
1638936000000|2021-12-08 04:00:00|483.59|481.39|483.37|481.17|483.59|481.39|483.37|481.17|0
1638936010000|2021-12-08 04:00:10|483.59|481.39|483.81|481.61|483.81|481.61|483.59|481.39|0
1638936030000|2021-12-08 04:00:30|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1638936040000|2021-12-08 04:00:40|483.69|481.49|483.69|481.49|483.69|481.49|483.69|481.49|0
1638936050000|2021-12-08 04:00:50|483.81|481.61|484.03|481.83|484.03|481.83|483.81|481.61|0
1638936060000|2021-12-08 04:01:00|484.13|481.93|484.13|481.93|484.13|481.93|484.03|481.83|0
1638936070000|2021-12-08 04:01:10|484.24|482.04|484.03|481.83|484.24|482.04|484.03|481.83|0
1638936080000|2021-12-08 04:01:20|484.24|482.04|484.24|482.04|484.24|482.04|484.24|482.04|0
1638936090000|2021-12-08 04:01:30|484.13|481.93|484.24|482.04|484.24|482.04|484.13|481.93|0
1638936100000|2021-12-08 04:01:40|484.13|481.93|484.13|481.93|484.13|481.93|484.13|481.93|0
1638936110000|2021-12-08 04:01:50|484.24|482.04|484.03|481.83|484.24|482.04|484.03|481.83|0
1638936120000|2021-12-08 04:02:00|483.91|481.71|484.03|481.83|484.03|481.83|483.91|481.71|0
1638936130000|2021-12-08 04:02:10|484.24|482.04|484.13|481.93|484.24|482.04|484.03|481.83|0
1638936150000|2021-12-08 04:02:30|484.03|481.83|484.03|481.83|484.03|481.83|484.03|481.83|0
1638936160000|2021-12-08 04:02:40|483.81|481.61|483.81|481.61|483.81|481.61|483.81|481.61|0
1638936180000|2021-12-08 04:03:00|483.91|481.71|483.91|481.71|483.91|481.71|483.81|481.61|0
1638936190000|2021-12-08 04:03:10|483.81|481.61|483.91|481.71|483.91|481.71|483.81|481.61|0
1638936200000|2021-12-08 04:03:20|484.02|481.82|483.91|481.71|484.02|481.82|483.91|481.71|0
1638936220000|2021-12-08 04:03:40|483.81|481.61|483.91|481.71|483.91|481.71|483.81|481.61|0
1638936240000|2021-12-08 04:04:00|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1638936260000|2021-12-08 04:04:20|483.37|481.17|483.59|481.39|483.59|481.39|483.37|481.17|0
1638936290000|2021-12-08 04:04:50|483.69|481.49|483.69|481.49|483.69|481.49|483.69|481.49|0
1638936300000|2021-12-08 04:05:00|483.59|481.39|483.59|481.39|483.8|481.6|483.59|481.39|0
1638936310000|2021-12-08 04:05:10|483.47|481.27|483.59|481.39|483.59|481.39|483.47|481.27|0
1638936320000|2021-12-08 04:05:20|484.02|481.82|484.02|481.82|484.02|481.82|484.02|481.82|0
1638936340000|2021-12-08 04:05:40|483.91|481.71|483.91|481.71|483.91|481.71|483.91|481.71|0
1638936350000|2021-12-08 04:05:50|484.02|481.82|484.02|481.82|484.13|481.93|484.02|481.82|0
1638936360000|2021-12-08 04:06:00|484.13|481.93|484.24|482.04|484.24|482.04|484.13|481.93|0
1638936370000|2021-12-08 04:06:10|484.02|481.82|484.02|481.82|484.02|481.82|484.02|481.82|0
1638936410000|2021-12-08 04:06:50|483.91|481.71|483.8|481.6|483.91|481.71|483.8|481.6|0
1638936430000|2021-12-08 04:07:10|484.02|481.82|484.02|481.82|484.02|481.82|484.02|481.82|0
1638936450000|2021-12-08 04:07:30|484.13|481.93|484.02|481.82|484.24|482.04|484.02|481.82|0
1638936460000|2021-12-08 04:07:40|484.24|482.04|484.02|481.82|484.46|482.26|484.02|481.82|0
1638936480000|2021-12-08 04:08:00|484.13|481.93|483.8|481.6|484.13|481.93|483.8|481.6|0
1638936500000|2021-12-08 04:08:20|483.91|481.71|484.02|481.82|484.02|481.82|483.91|481.71|0
1638936520000|2021-12-08 04:08:40|483.8|481.6|483.8|481.6|483.8|481.6|483.8|481.6|0
1638936550000|2021-12-08 04:09:10|483.58|481.38|483.58|481.38|483.58|481.38|483.58|481.38|0
1638936560000|2021-12-08 04:09:20|483.8|481.6|483.69|481.49|483.8|481.6|483.58|481.38|0
1638936570000|2021-12-08 04:09:30|483.58|481.38|483.58|481.38|483.69|481.49|483.58|481.38|0
1638936580000|2021-12-08 04:09:40|483.8|481.6|483.8|481.6|483.8|481.6|483.8|481.6|0
1638936600000|2021-12-08 04:10:00|483.69|481.49|483.69|481.49|483.69|481.49|483.69|481.49|0
1638936610000|2021-12-08 04:10:10|483.58|481.38|483.8|481.6|483.8|481.6|483.58|481.38|0
1638936620000|2021-12-08 04:10:20|483.91|481.71|483.8|481.6|483.91|481.71|483.8|481.6|0
1638936630000|2021-12-08 04:10:30|483.69|481.49|483.58|481.38|483.8|481.6|483.58|481.38|0
1638936640000|2021-12-08 04:10:40|483.8|481.6|483.8|481.6|483.8|481.6|483.8|481.6|0
1638936650000|2021-12-08 04:10:50|483.58|481.38|483.58|481.38|483.58|481.38|483.58|481.38|0
1638936660000|2021-12-08 04:11:00|483.36|481.16|483.47|481.27|483.58|481.38|483.36|481.16|0
1638936670000|2021-12-08 04:11:10|483.58|481.38|483.58|481.38|483.58|481.38|483.36|481.16|0
1638936680000|2021-12-08 04:11:20|483.8|481.6|483.58|481.38|483.8|481.6|483.58|481.38|0
1638936690000|2021-12-08 04:11:30|483.69|481.49|483.69|481.49|483.69|481.49|483.58|481.38|0
1638936700000|2021-12-08 04:11:40|483.58|481.38|483.58|481.38|483.8|481.6|483.58|481.38|0
1638936710000|2021-12-08 04:11:50|483.8|481.6|483.8|481.6|483.8|481.6|483.8|481.6|0
1638936720000|2021-12-08 04:12:00|484.02|481.82|484.02|481.82|484.02|481.82|483.8|481.6|0
1638936730000|2021-12-08 04:12:10|484.24|482.04|484.24|482.04|484.24|482.04|484.24|482.04|0
1638936760000|2021-12-08 04:12:40|484.46|482.26|484.67|482.47|484.67|482.47|484.46|482.26|0
1638936770000|2021-12-08 04:12:50|484.89|482.69|484.67|482.47|484.89|482.69|484.67|482.47|0
1638936780000|2021-12-08 04:13:00|484.45|482.25|484.67|482.47|484.67|482.47|484.45|482.25|0
1638936790000|2021-12-08 04:13:10|484.89|482.69|484.89|482.69|484.89|482.69|484.89|482.69|0
1638936800000|2021-12-08 04:13:20|484.67|482.47|484.45|482.25|484.67|482.47|484.45|482.25|0
1638936810000|2021-12-08 04:13:30|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638936820000|2021-12-08 04:13:40|484.45|482.25|484.67|482.47|484.67|482.47|484.45|482.25|0
1638936840000|2021-12-08 04:14:00|484.45|482.25|484.45|482.25|484.45|482.25|484.24|482.04|0
1638936870000|2021-12-08 04:14:30|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638936880000|2021-12-08 04:14:40|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1638936900000|2021-12-08 04:15:00|484.56|482.36|484.45|482.25|484.67|482.47|484.45|482.25|0
1638936910000|2021-12-08 04:15:10|484.67|482.47|484.89|482.69|484.89|482.69|484.67|482.47|0
1638936940000|2021-12-08 04:15:40|485.11|482.91|485.11|482.91|485.11|482.91|485.11|482.91|0
1638936960000|2021-12-08 04:16:00|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638936970000|2021-12-08 04:16:10|485.11|482.91|484.89|482.69|485.11|482.91|484.89|482.69|0
1638936990000|2021-12-08 04:16:30|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638937010000|2021-12-08 04:16:50|484.78|482.58|484.67|482.47|484.78|482.58|484.67|482.47|0
1638937020000|2021-12-08 04:17:00|484.78|482.58|484.78|482.58|484.89|482.69|484.67|482.47|0
1638937030000|2021-12-08 04:17:10|484.89|482.69|485.11|482.91|485.11|482.91|484.89|482.69|0
1638937040000|2021-12-08 04:17:20|484.99|482.79|485.11|482.91|485.11|482.91|484.99|482.79|0
1638937070000|2021-12-08 04:17:50|484.89|482.69|485.11|482.91|485.11|482.91|484.89|482.69|0
1638937080000|2021-12-08 04:18:00|484.89|482.69|484.67|482.47|484.89|482.69|484.67|482.47|0
1638937110000|2021-12-08 04:18:30|484.77|482.57|484.67|482.47|484.77|482.57|484.67|482.47|0
1638937120000|2021-12-08 04:18:40|484.56|482.36|484.45|482.25|484.56|482.36|484.45|482.25|0
1638937140000|2021-12-08 04:19:00|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638937160000|2021-12-08 04:19:20|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1638937170000|2021-12-08 04:19:30|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1638937180000|2021-12-08 04:19:40|484.67|482.47|484.45|482.25|484.67|482.47|484.45|482.25|0
1638937210000|2021-12-08 04:20:10|484.23|482.03|484.23|482.03|484.23|482.03|484.23|482.03|0
1638937220000|2021-12-08 04:20:20|484.34|482.14|484.45|482.25|484.45|482.25|484.34|482.14|0
1638937230000|2021-12-08 04:20:30|484.55|482.35|484.67|482.47|484.67|482.47|484.55|482.35|0
1638937240000|2021-12-08 04:20:40|484.89|482.69|484.99|482.79|485.11|482.91|484.89|482.69|0
1638937250000|2021-12-08 04:20:50|484.89|482.69|484.99|482.79|485.11|482.91|484.89|482.69|0
1638937260000|2021-12-08 04:21:00|484.89|482.69|484.99|482.79|484.99|482.79|484.89|482.69|0
1638937270000|2021-12-08 04:21:10|484.89|482.69|485.11|482.91|485.11|482.91|484.89|482.69|0
1638937280000|2021-12-08 04:21:20|484.89|482.69|484.99|482.79|484.99|482.79|484.89|482.69|0
1638937290000|2021-12-08 04:21:30|484.89|482.69|484.89|482.69|485.11|482.91|484.89|482.69|0
1638937310000|2021-12-08 04:21:50|484.99|482.79|485.1|482.9|485.1|482.9|484.99|482.79|0
1638937320000|2021-12-08 04:22:00|484.89|482.69|484.89|482.69|485.1|482.9|484.89|482.69|0
1638937360000|2021-12-08 04:22:40|485.1|482.9|485.1|482.9|485.1|482.9|485.1|482.9|0
1638937370000|2021-12-08 04:22:50|484.67|482.47|484.89|482.69|484.89|482.69|484.67|482.47|0
1638937380000|2021-12-08 04:23:00|484.77|482.57|484.67|482.47|484.77|482.57|484.67|482.47|0
1638937410000|2021-12-08 04:23:30|484.77|482.57|484.67|482.47|484.77|482.57|484.67|482.47|0
1638937420000|2021-12-08 04:23:40|484.77|482.57|484.77|482.57|484.77|482.57|484.77|482.57|0
1638937430000|2021-12-08 04:23:50|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638937470000|2021-12-08 04:24:30|484.67|482.47|484.55|482.35|484.67|482.47|484.45|482.25|0
1638937480000|2021-12-08 04:24:40|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1638937500000|2021-12-08 04:25:00|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638937540000|2021-12-08 04:25:40|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937550000|2021-12-08 04:25:50|484.88|482.68|484.88|482.68|484.88|482.68|484.66|482.46|0
1638937560000|2021-12-08 04:26:00|484.77|482.57|484.66|482.46|484.77|482.57|484.66|482.46|0
1638937570000|2021-12-08 04:26:10|484.77|482.57|484.77|482.57|484.77|482.57|484.77|482.57|0
1638937580000|2021-12-08 04:26:20|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638937610000|2021-12-08 04:26:50|484.99|482.79|484.88|482.68|485.1|482.9|484.88|482.68|0
1638937620000|2021-12-08 04:27:00|484.99|482.79|484.88|482.68|484.99|482.79|484.88|482.68|0
1638937630000|2021-12-08 04:27:10|484.77|482.57|484.66|482.46|484.77|482.57|484.66|482.46|0
1638937670000|2021-12-08 04:27:50|484.44|482.24|484.66|482.46|484.66|482.46|484.44|482.24|0
1638937680000|2021-12-08 04:28:00|484.44|482.24|484.66|482.46|484.66|482.46|484.44|482.24|0
1638937690000|2021-12-08 04:28:10|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638937700000|2021-12-08 04:28:20|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937770000|2021-12-08 04:29:30|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638937790000|2021-12-08 04:29:50|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937800000|2021-12-08 04:30:00|484.77|482.57|484.66|482.46|484.77|482.57|484.66|482.46|0
1638937810000|2021-12-08 04:30:10|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638937820000|2021-12-08 04:30:20|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937830000|2021-12-08 04:30:30|484.77|482.57|484.66|482.46|484.77|482.57|484.66|482.46|0
1638937840000|2021-12-08 04:30:40|484.88|482.68|484.66|482.46|484.88|482.68|484.66|482.46|0
1638937860000|2021-12-08 04:31:00|484.77|482.57|484.66|482.46|484.77|482.57|484.66|482.46|0
1638937870000|2021-12-08 04:31:10|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638937880000|2021-12-08 04:31:20|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937910000|2021-12-08 04:31:50|484.44|482.24|484.66|482.46|484.66|482.46|484.44|482.24|0
1638937920000|2021-12-08 04:32:00|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638937930000|2021-12-08 04:32:10|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638937940000|2021-12-08 04:32:20|484.55|482.35|484.44|482.24|484.55|482.35|484.44|482.24|0
1638937970000|2021-12-08 04:32:50|484.66|482.46|484.88|482.68|484.88|482.68|484.66|482.46|0
1638937990000|2021-12-08 04:33:10|484.98|482.78|485.1|482.9|485.1|482.9|484.98|482.78|0
1638938010000|2021-12-08 04:33:30|484.88|482.68|485.1|482.9|485.1|482.9|484.88|482.68|0
1638938030000|2021-12-08 04:33:50|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638938040000|2021-12-08 04:34:00|484.98|482.78|484.98|482.78|484.98|482.78|484.98|482.78|0
1638938050000|2021-12-08 04:34:10|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638938070000|2021-12-08 04:34:30|485.1|482.9|485.1|482.9|485.1|482.9|485.1|482.9|0
1638938080000|2021-12-08 04:34:40|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638938090000|2021-12-08 04:34:50|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638938100000|2021-12-08 04:35:00|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1638938160000|2021-12-08 04:36:00|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638938170000|2021-12-08 04:36:10|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638938190000|2021-12-08 04:36:30|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638938250000|2021-12-08 04:37:30|484.88|482.68|484.66|482.46|484.88|482.68|484.66|482.46|0
1638938300000|2021-12-08 04:38:20|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1638938310000|2021-12-08 04:38:30|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1638938350000|2021-12-08 04:39:10|484.76|482.56|484.66|482.46|484.76|482.56|484.66|482.46|0
1638938360000|2021-12-08 04:39:20|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1638938380000|2021-12-08 04:39:40|483.34|481.14|483.34|481.14|483.56|481.36|483.34|481.14|0
1638938390000|2021-12-08 04:39:50|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1638938400000|2021-12-08 04:40:00|483.34|481.14|483.56|481.36|483.56|481.36|483.34|481.14|0
1638938410000|2021-12-08 04:40:10|483.45|481.25|483.45|481.25|483.45|481.25|483.45|481.25|0
1638938420000|2021-12-08 04:40:20|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1638938440000|2021-12-08 04:40:40|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1638938450000|2021-12-08 04:40:50|483.56|481.36|483.56|481.36|483.56|481.36|483.45|481.25|0
1638938500000|2021-12-08 04:41:40|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1638938510000|2021-12-08 04:41:50|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1638938520000|2021-12-08 04:42:00|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1638938540000|2021-12-08 04:42:20|482.79|480.59|482.79|480.59|482.79|480.59|482.79|480.59|0
1638938550000|2021-12-08 04:42:30|482.69|480.49|482.69|480.49|482.69|480.49|482.47|480.27|0
1638938560000|2021-12-08 04:42:40|482.47|480.27|482.47|480.27|482.57|480.37|482.47|480.27|0
1638938570000|2021-12-08 04:42:50|482.69|480.49|482.69|480.49|482.69|480.49|482.69|480.49|0
1638938600000|2021-12-08 04:43:20|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1638938610000|2021-12-08 04:43:30|482.69|480.49|482.9|480.7|482.9|480.7|482.69|480.49|0
1638938630000|2021-12-08 04:43:50|483.01|480.81|482.9|480.7|483.01|480.81|482.9|480.7|0
1638938640000|2021-12-08 04:44:00|482.79|480.59|482.9|480.7|482.9|480.7|482.79|480.59|0
1638938650000|2021-12-08 04:44:10|483.12|480.92|482.9|480.7|483.12|480.92|482.9|480.7|0
1638938660000|2021-12-08 04:44:20|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1638938670000|2021-12-08 04:44:30|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1638938710000|2021-12-08 04:45:10|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1638938750000|2021-12-08 04:45:50|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1638938790000|2021-12-08 04:46:30|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1638938800000|2021-12-08 04:46:40|483.01|480.81|483.12|480.92|483.12|480.92|483.01|480.81|0
1638938810000|2021-12-08 04:46:50|483.22|481.02|483.34|481.14|483.34|481.14|483.22|481.02|0
1638938830000|2021-12-08 04:47:10|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1638938870000|2021-12-08 04:47:50|483.01|480.81|483.01|480.81|483.12|480.92|483.01|480.81|0
1638938880000|2021-12-08 04:48:00|482.9|480.7|483.12|480.92|483.12|480.92|482.9|480.7|0
1638938900000|2021-12-08 04:48:20|483.01|480.81|482.9|480.7|483.01|480.81|482.9|480.7|0
1638938910000|2021-12-08 04:48:30|483.01|480.81|482.9|480.7|483.01|480.81|482.9|480.7|0
1638938940000|2021-12-08 04:49:00|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1638938960000|2021-12-08 04:49:20|482.35|480.15|482.57|480.37|482.57|480.37|482.35|480.15|0
1638938970000|2021-12-08 04:49:30|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1638939000000|2021-12-08 04:50:00|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1638939010000|2021-12-08 04:50:10|482.46|480.26|482.68|480.48|482.68|480.48|482.46|480.26|0
1638939070000|2021-12-08 04:51:10|482.57|480.37|482.68|480.48|482.68|480.48|482.57|480.37|0
1638939080000|2021-12-08 04:51:20|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1638939100000|2021-12-08 04:51:40|482.35|480.15|482.35|480.15|482.35|480.15|482.35|480.15|0
1638939110000|2021-12-08 04:51:50|482.24|480.04|482.24|480.04|482.46|480.26|482.24|480.04|0
1638939120000|2021-12-08 04:52:00|482.02|479.82|481.81|479.61|482.02|479.82|481.81|479.61|0
1638939140000|2021-12-08 04:52:20|481.69|479.49|481.37|479.17|481.81|479.61|481.37|479.17|0
1638939150000|2021-12-08 04:52:30|481.59|479.39|481.37|479.17|481.59|479.39|481.37|479.17|0
1638939160000|2021-12-08 04:52:40|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1638939190000|2021-12-08 04:53:10|481.81|479.61|481.69|479.49|481.81|479.61|481.69|479.49|0
1638939200000|2021-12-08 04:53:20|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1638939220000|2021-12-08 04:53:40|481.8|479.6|481.59|479.39|481.8|479.6|481.59|479.39|0
1638939230000|2021-12-08 04:53:50|481.37|479.17|481.15|478.95|481.37|479.17|481.15|478.95|0
1638939240000|2021-12-08 04:54:00|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1638939250000|2021-12-08 04:54:10|481.15|478.95|481.15|478.95|481.37|479.17|481.15|478.95|0
1638939260000|2021-12-08 04:54:20|481.37|479.17|481.15|478.95|481.37|479.17|481.15|478.95|0
1638939270000|2021-12-08 04:54:30|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1638939280000|2021-12-08 04:54:40|481.15|478.95|481.25|479.05|481.37|479.17|481.15|478.95|0
1638939290000|2021-12-08 04:54:50|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1638939300000|2021-12-08 04:55:00|481.25|479.05|481.37|479.17|481.37|479.17|481.15|478.95|0
1638939310000|2021-12-08 04:55:10|481.47|479.27|481.59|479.39|481.59|479.39|481.47|479.27|0
1638939320000|2021-12-08 04:55:20|481.69|479.49|481.59|479.39|481.69|479.49|481.59|479.39|0
1638939330000|2021-12-08 04:55:30|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1638939340000|2021-12-08 04:55:40|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1638939350000|2021-12-08 04:55:50|481.8|479.6|481.59|479.39|481.8|479.6|481.59|479.39|0
1638939360000|2021-12-08 04:56:00|481.15|478.95|481.37|479.17|481.37|479.17|481.15|478.95|0
1638939380000|2021-12-08 04:56:20|481.15|478.95|480.93|478.73|481.15|478.95|480.93|478.73|0
1638939390000|2021-12-08 04:56:30|481.15|478.95|481.15|478.95|481.15|478.95|480.93|478.73|0
1638939400000|2021-12-08 04:56:40|481.25|479.05|481.37|479.17|481.37|479.17|481.25|479.05|0
1638939410000|2021-12-08 04:56:50|481.58|479.38|481.58|479.38|481.58|479.38|481.58|479.38|0
1638939420000|2021-12-08 04:57:00|481.69|479.49|481.69|479.49|481.69|479.49|481.69|479.49|0
1638939430000|2021-12-08 04:57:10|481.58|479.38|481.91|479.71|481.91|479.71|481.58|479.38|0
1638939440000|2021-12-08 04:57:20|482.02|479.82|482.46|480.26|482.46|480.26|482.02|479.82|0
1638939460000|2021-12-08 04:57:40|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1638939480000|2021-12-08 04:58:00|482.78|480.58|482.68|480.48|482.78|480.58|482.68|480.48|0
1638939490000|2021-12-08 04:58:10|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1638939500000|2021-12-08 04:58:20|482.24|480.04|482.46|480.26|482.46|480.26|482.24|480.04|0
1638939510000|2021-12-08 04:58:30|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1638939520000|2021-12-08 04:58:40|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1638939540000|2021-12-08 04:59:00|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1638939560000|2021-12-08 04:59:20|482.78|480.58|482.89|480.69|482.89|480.69|482.78|480.58|0
1638939580000|2021-12-08 04:59:40|483.11|480.91|482.67|480.47|483.11|480.91|482.67|480.47|0
1638939600000|2021-12-08 05:00:00|482.78|480.58|482.89|480.69|482.89|480.69|482.67|480.47|0
1638939610000|2021-12-08 05:00:10|483|480.8|482.78|480.58|483|480.8|482.78|480.58|0
1638939620000|2021-12-08 05:00:20|482.67|480.47|482.46|480.26|482.67|480.47|482.46|480.26|0
1638939630000|2021-12-08 05:00:30|482.24|480.04|482.56|480.36|482.56|480.36|482.24|480.04|0
1638939640000|2021-12-08 05:00:40|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1638939650000|2021-12-08 05:00:50|482.78|480.58|482.67|480.47|482.78|480.58|482.67|480.47|0
1638939660000|2021-12-08 05:01:00|482.45|480.25|482.45|480.25|482.67|480.47|482.45|480.25|0
1638939680000|2021-12-08 05:01:20|482.67|480.47|482.56|480.36|482.67|480.47|482.45|480.25|0
1638939690000|2021-12-08 05:01:30|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1638939700000|2021-12-08 05:01:40|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1638939710000|2021-12-08 05:01:50|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1638939720000|2021-12-08 05:02:00|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1638939740000|2021-12-08 05:02:20|482.89|480.69|483.55|481.35|483.55|481.35|482.89|480.69|0
1638939750000|2021-12-08 05:02:30|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1638939760000|2021-12-08 05:02:40|483.43|481.23|483.33|481.13|483.43|481.23|483.33|481.13|0
1638939770000|2021-12-08 05:02:50|483.43|481.23|483.33|481.13|483.43|481.23|483.33|481.13|0
1638939780000|2021-12-08 05:03:00|483.43|481.23|483.43|481.23|483.43|481.23|483.33|481.13|0
1638939790000|2021-12-08 05:03:10|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1638939800000|2021-12-08 05:03:20|483.55|481.35|483.33|481.13|483.55|481.35|483.33|481.13|0
1638939810000|2021-12-08 05:03:30|483.43|481.23|483.55|481.35|483.55|481.35|483.43|481.23|0
1638939820000|2021-12-08 05:03:40|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1638939840000|2021-12-08 05:04:00|483.11|480.91|482.89|480.69|483.11|480.91|482.89|480.69|0
1638939850000|2021-12-08 05:04:10|482.67|480.47|482.45|480.25|482.67|480.47|482.45|480.25|0
1638939860000|2021-12-08 05:04:20|482.34|480.14|482.45|480.25|482.45|480.25|482.34|480.14|0
1638939870000|2021-12-08 05:04:30|482.34|480.14|482.34|480.14|482.45|480.25|482.23|480.03|0
1638939880000|2021-12-08 05:04:40|482.45|480.25|482.45|480.25|482.45|480.25|482.45|480.25|0
1638939900000|2021-12-08 05:05:00|482.34|480.14|482.23|480.03|482.34|480.14|482.23|480.03|0
1638939910000|2021-12-08 05:05:10|482.34|480.14|482.45|480.25|482.45|480.25|482.34|480.14|0
1638939920000|2021-12-08 05:05:20|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1638939930000|2021-12-08 05:05:30|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1638939940000|2021-12-08 05:05:40|481.8|479.6|481.8|479.6|481.8|479.6|481.58|479.38|0
1638939960000|2021-12-08 05:06:00|481.46|479.26|481.36|479.16|481.58|479.38|481.36|479.16|0
1638939970000|2021-12-08 05:06:10|481.14|478.94|480.71|478.51|481.14|478.94|480.71|478.51|0
1638939980000|2021-12-08 05:06:20|481.14|478.94|480.7|478.5|481.14|478.94|480.7|478.5|0
1638939990000|2021-12-08 05:06:30|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1638940000000|2021-12-08 05:06:40|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638940010000|2021-12-08 05:06:50|480.59|478.39|480.7|478.5|480.7|478.5|480.49|478.29|0
1638940020000|2021-12-08 05:07:00|480.27|478.07|480.49|478.29|480.49|478.29|480.27|478.07|0
1638940030000|2021-12-08 05:07:10|480.7|478.5|480.92|478.72|480.92|478.72|480.7|478.5|0
1638940040000|2021-12-08 05:07:20|480.7|478.5|480.49|478.29|480.7|478.5|480.49|478.29|0
1638940080000|2021-12-08 05:08:00|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638940090000|2021-12-08 05:08:10|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1638940100000|2021-12-08 05:08:20|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638940140000|2021-12-08 05:09:00|480.81|478.61|480.92|478.72|480.92|478.72|480.81|478.61|0
1638940150000|2021-12-08 05:09:10|480.81|478.61|480.81|478.61|480.92|478.72|480.81|478.61|0
1638940160000|2021-12-08 05:09:20|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638940170000|2021-12-08 05:09:30|480.59|478.39|480.59|478.39|480.7|478.5|480.59|478.39|0
1638940180000|2021-12-08 05:09:40|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1638940190000|2021-12-08 05:09:50|480.48|478.28|480.7|478.5|480.7|478.5|480.48|478.28|0
1638940200000|2021-12-08 05:10:00|481.14|478.94|480.92|478.72|481.14|478.94|480.92|478.72|0
1638940210000|2021-12-08 05:10:10|480.7|478.5|480.81|478.61|480.92|478.72|480.7|478.5|0
1638940220000|2021-12-08 05:10:20|480.92|478.72|480.48|478.28|480.92|478.72|480.48|478.28|0
1638940230000|2021-12-08 05:10:30|480.27|478.07|480.48|478.28|480.48|478.28|480.27|478.07|0
1638940240000|2021-12-08 05:10:40|480.27|478.07|480.05|477.85|480.27|478.07|480.05|477.85|0
1638940250000|2021-12-08 05:10:50|479.83|477.63|479.61|477.41|479.83|477.63|479.61|477.41|0
1638940260000|2021-12-08 05:11:00|479.83|477.63|480.05|477.85|480.15|477.95|479.83|477.63|0
1638940270000|2021-12-08 05:11:10|479.93|477.73|480.05|477.85|480.05|477.85|479.93|477.73|0
1638940300000|2021-12-08 05:11:40|479.83|477.63|479.83|477.63|479.83|477.63|479.83|477.63|0
1638940310000|2021-12-08 05:11:50|479.61|477.41|479.61|477.41|479.61|477.41|479.61|477.41|0
1638940320000|2021-12-08 05:12:00|479.39|477.19|479.61|477.41|479.61|477.41|479.39|477.19|0
1638940330000|2021-12-08 05:12:10|480.05|477.85|480.05|477.85|480.05|477.85|480.05|477.85|0
1638940340000|2021-12-08 05:12:20|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1638940350000|2021-12-08 05:12:30|480.48|478.28|480.26|478.06|480.48|478.28|480.26|478.06|0
1638940360000|2021-12-08 05:12:40|480.48|478.28|480.48|478.28|480.48|478.28|480.37|478.17|0
1638940370000|2021-12-08 05:12:50|480.7|478.5|480.7|478.5|480.7|478.5|480.59|478.39|0
1638940380000|2021-12-08 05:13:00|480.48|478.28|480.48|478.28|480.48|478.28|480.48|478.28|0
1638940390000|2021-12-08 05:13:10|480.7|478.5|480.48|478.28|480.7|478.5|480.48|478.28|0
1638940400000|2021-12-08 05:13:20|480.59|478.39|480.48|478.28|480.59|478.39|480.48|478.28|0
1638940410000|2021-12-08 05:13:30|480.7|478.5|480.48|478.28|480.7|478.5|480.48|478.28|0
1638940450000|2021-12-08 05:14:10|479.93|477.73|480.05|477.85|480.05|477.85|479.93|477.73|0
1638940460000|2021-12-08 05:14:20|479.83|477.63|480.04|477.84|480.04|477.84|479.83|477.63|0
1638940470000|2021-12-08 05:14:30|480.26|478.06|480.04|477.84|480.26|478.06|480.04|477.84|0
1638940490000|2021-12-08 05:14:50|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1638940500000|2021-12-08 05:15:00|480.37|478.17|480.48|478.28|480.48|478.28|480.26|478.06|0
1638940510000|2021-12-08 05:15:10|480.59|478.39|480.59|478.39|480.7|478.5|480.59|478.39|0
1638940520000|2021-12-08 05:15:20|480.48|478.28|480.7|478.5|480.7|478.5|480.48|478.28|0
1638940530000|2021-12-08 05:15:30|480.48|478.28|480.37|478.17|480.48|478.28|480.37|478.17|0
1638940540000|2021-12-08 05:15:40|480.48|478.28|480.04|477.84|480.48|478.28|480.04|477.84|0
1638940550000|2021-12-08 05:15:50|479.83|477.63|479.93|477.73|479.93|477.73|479.83|477.63|0
1638940560000|2021-12-08 05:16:00|479.83|477.63|479.93|477.73|480.04|477.84|479.83|477.63|0
1638940570000|2021-12-08 05:16:10|480.04|477.84|479.93|477.73|480.04|477.84|479.93|477.73|0
1638940580000|2021-12-08 05:16:20|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940590000|2021-12-08 05:16:30|480.15|477.95|480.26|478.06|480.26|478.06|480.04|477.84|0
1638940600000|2021-12-08 05:16:40|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940650000|2021-12-08 05:17:30|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1638940660000|2021-12-08 05:17:40|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1638940670000|2021-12-08 05:17:50|479.61|477.41|479.71|477.51|479.71|477.51|479.61|477.41|0
1638940680000|2021-12-08 05:18:00|479.61|477.41|480.04|477.84|480.04|477.84|479.61|477.41|0
1638940690000|2021-12-08 05:18:10|479.82|477.62|480.15|477.95|480.15|477.95|479.82|477.62|0
1638940700000|2021-12-08 05:18:20|480.04|477.84|480.04|477.84|480.04|477.84|479.93|477.73|0
1638940710000|2021-12-08 05:18:30|479.93|477.73|479.82|477.62|479.93|477.73|479.82|477.62|0
1638940720000|2021-12-08 05:18:40|479.93|477.73|479.93|477.73|480.04|477.84|479.93|477.73|0
1638940730000|2021-12-08 05:18:50|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940750000|2021-12-08 05:19:10|479.82|477.62|479.82|477.62|479.82|477.62|479.71|477.51|0
1638940760000|2021-12-08 05:19:20|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940770000|2021-12-08 05:19:30|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1638940800000|2021-12-08 05:20:00|480.04|477.84|480.15|477.95|480.15|477.95|480.04|477.84|0
1638940810000|2021-12-08 05:20:10|480.04|477.84|480.26|478.06|480.26|478.06|480.04|477.84|0
1638940820000|2021-12-08 05:20:20|480.04|477.84|480.04|477.84|480.26|478.06|480.04|477.84|0
1638940830000|2021-12-08 05:20:30|480.15|477.95|480.36|478.16|480.36|478.16|480.15|477.95|0
1638940840000|2021-12-08 05:20:40|480.26|478.06|480.04|477.84|480.26|478.06|480.04|477.84|0
1638940850000|2021-12-08 05:20:50|480.15|477.95|479.93|477.73|480.15|477.95|479.93|477.73|0
1638940860000|2021-12-08 05:21:00|479.82|477.62|480.14|477.94|480.14|477.94|479.82|477.62|0
1638940870000|2021-12-08 05:21:10|480.26|478.06|480.26|478.06|480.36|478.16|480.26|478.06|0
1638940880000|2021-12-08 05:21:20|480.36|478.16|480.26|478.06|480.48|478.28|480.26|478.06|0
1638940890000|2021-12-08 05:21:30|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940900000|2021-12-08 05:21:40|480.14|477.94|480.14|477.94|480.14|477.94|480.14|477.94|0
1638940910000|2021-12-08 05:21:50|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638940930000|2021-12-08 05:22:10|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1638940940000|2021-12-08 05:22:20|479.6|477.4|479.82|477.62|479.82|477.62|479.6|477.4|0
1638940950000|2021-12-08 05:22:30|479.71|477.51|479.82|477.62|479.82|477.62|479.6|477.4|0
1638940960000|2021-12-08 05:22:40|480.04|477.84|479.82|477.62|480.04|477.84|479.82|477.62|0
1638940970000|2021-12-08 05:22:50|479.93|477.73|479.82|477.62|479.93|477.73|479.82|477.62|0
1638940990000|2021-12-08 05:23:10|479.93|477.73|479.6|477.4|479.93|477.73|479.6|477.4|0
1638941000000|2021-12-08 05:23:20|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1638941020000|2021-12-08 05:23:40|480.04|477.84|479.6|477.4|480.04|477.84|479.6|477.4|0
1638941030000|2021-12-08 05:23:50|479.38|477.18|479.38|477.18|479.38|477.18|479.38|477.18|0
1638941040000|2021-12-08 05:24:00|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1638941060000|2021-12-08 05:24:20|479.71|477.51|479.71|477.51|479.71|477.51|479.71|477.51|0
1638941070000|2021-12-08 05:24:30|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1638941100000|2021-12-08 05:25:00|479.71|477.51|479.82|477.62|479.82|477.62|479.6|477.4|0
1638941110000|2021-12-08 05:25:10|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638941140000|2021-12-08 05:25:40|479.82|477.62|479.82|477.62|479.92|477.72|479.82|477.62|0
1638941160000|2021-12-08 05:26:00|479.6|477.4|479.92|477.72|479.92|477.72|479.6|477.4|0
1638941170000|2021-12-08 05:26:10|479.82|477.62|480.04|477.84|480.04|477.84|479.82|477.62|0
1638941180000|2021-12-08 05:26:20|479.92|477.72|479.82|477.62|479.92|477.72|479.82|477.62|0
1638941190000|2021-12-08 05:26:30|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1638941200000|2021-12-08 05:26:40|480.14|477.94|480.25|478.05|480.25|478.05|480.14|477.94|0
1638941210000|2021-12-08 05:26:50|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1638941220000|2021-12-08 05:27:00|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1638941230000|2021-12-08 05:27:10|480.36|478.16|480.47|478.27|480.47|478.27|480.36|478.16|0
1638941240000|2021-12-08 05:27:20|480.69|478.49|480.58|478.38|480.69|478.49|480.47|478.27|0
1638941250000|2021-12-08 05:27:30|480.69|478.49|480.69|478.49|480.69|478.49|480.69|478.49|0
1638941280000|2021-12-08 05:28:00|480.47|478.27|480.25|478.05|480.47|478.27|480.25|478.05|0
1638941290000|2021-12-08 05:28:10|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1638941310000|2021-12-08 05:28:30|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1638941320000|2021-12-08 05:28:40|480.69|478.49|480.91|478.71|480.91|478.71|480.69|478.49|0
1638941340000|2021-12-08 05:29:00|481.34|479.14|481.34|479.14|481.34|479.14|481.34|479.14|0
1638941350000|2021-12-08 05:29:10|481.13|478.93|481.13|478.93|481.34|479.14|481.13|478.93|0
1638941360000|2021-12-08 05:29:20|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1638941370000|2021-12-08 05:29:30|481.34|479.14|481.23|479.03|481.34|479.14|481.23|479.03|0
1638941380000|2021-12-08 05:29:40|481.12|478.92|481.23|479.03|481.23|479.03|481.12|478.92|0
1638941390000|2021-12-08 05:29:50|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1638941400000|2021-12-08 05:30:00|480.91|478.71|480.91|478.71|480.91|478.71|480.69|478.49|0
1638941410000|2021-12-08 05:30:10|480.79|478.59|480.69|478.49|480.79|478.59|480.47|478.27|0
1638941430000|2021-12-08 05:30:30|480.57|478.37|480.47|478.27|480.57|478.37|480.47|478.27|0
1638941450000|2021-12-08 05:30:50|480.57|478.37|480.47|478.27|480.57|478.37|480.47|478.27|0
1638941460000|2021-12-08 05:31:00|480.25|478.05|480.47|478.27|480.47|478.27|480.25|478.05|0
1638941470000|2021-12-08 05:31:10|480.25|478.05|479.6|477.4|480.25|478.05|479.6|477.4|0
1638941480000|2021-12-08 05:31:20|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1638941490000|2021-12-08 05:31:30|479.6|477.4|479.7|477.5|479.81|477.61|479.6|477.4|0
1638941500000|2021-12-08 05:31:40|479.81|477.61|479.81|477.61|479.81|477.61|479.7|477.5|0
1638941510000|2021-12-08 05:31:50|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1638941520000|2021-12-08 05:32:00|479.81|477.61|479.6|477.4|479.81|477.61|479.6|477.4|0
1638941530000|2021-12-08 05:32:10|479.7|477.5|479.6|477.4|479.7|477.5|479.6|477.4|0
1638941550000|2021-12-08 05:32:30|479.16|476.96|479.16|476.96|479.16|476.96|479.16|476.96|0
1638941560000|2021-12-08 05:32:40|478.94|476.74|478.72|476.52|478.94|476.74|478.72|476.52|0
1638941570000|2021-12-08 05:32:50|478.94|476.74|478.72|476.52|478.94|476.74|478.72|476.52|0
1638941580000|2021-12-08 05:33:00|478.94|476.74|478.94|476.74|478.94|476.74|478.94|476.74|0
1638941590000|2021-12-08 05:33:10|478.83|476.63|478.94|476.74|478.94|476.74|478.83|476.63|0
1638941600000|2021-12-08 05:33:20|478.72|476.52|478.72|476.52|478.94|476.74|478.72|476.52|0
1638941610000|2021-12-08 05:33:30|478.94|476.74|478.94|476.74|478.94|476.74|478.94|476.74|0
1638941620000|2021-12-08 05:33:40|479.05|476.85|479.05|476.85|479.05|476.85|479.05|476.85|0
1638941630000|2021-12-08 05:33:50|479.16|476.96|479.26|477.06|479.26|477.06|479.16|476.96|0
1638941640000|2021-12-08 05:34:00|479.16|476.96|479.38|477.18|479.38|477.18|479.16|476.96|0
1638941650000|2021-12-08 05:34:10|479.16|476.96|479.05|476.85|479.16|476.96|479.05|476.85|0
1638941660000|2021-12-08 05:34:20|478.94|476.74|478.94|476.74|479.05|476.85|478.94|476.74|0
1638941670000|2021-12-08 05:34:30|479.16|476.96|479.16|476.96|479.16|476.96|479.16|476.96|0
1638941690000|2021-12-08 05:34:50|479.38|477.18|479.26|477.06|479.38|477.18|479.26|477.06|0
1638941700000|2021-12-08 05:35:00|479.38|477.18|479.16|476.96|479.38|477.18|479.16|476.96|0
1638941710000|2021-12-08 05:35:10|479.38|477.18|479.26|477.06|479.38|477.18|479.26|477.06|0
1638941720000|2021-12-08 05:35:20|479.38|477.18|479.59|477.39|479.59|477.39|479.38|477.18|0
1638941740000|2021-12-08 05:35:40|479.81|477.61|479.7|477.5|479.81|477.61|479.59|477.39|0
1638941750000|2021-12-08 05:35:50|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1638941770000|2021-12-08 05:36:10|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1638941780000|2021-12-08 05:36:20|480.03|477.83|480.03|477.83|480.25|478.05|480.03|477.83|0
1638941790000|2021-12-08 05:36:30|480.13|477.93|480.03|477.83|480.13|477.93|480.03|477.83|0
1638941800000|2021-12-08 05:36:40|480.25|478.05|480.13|477.93|480.25|478.05|480.03|477.83|0
1638941810000|2021-12-08 05:36:50|480.03|477.83|480.25|478.05|480.35|478.15|480.03|477.83|0
1638941820000|2021-12-08 05:37:00|480.03|477.83|480.03|477.83|480.25|478.05|480.03|477.83|0
1638941830000|2021-12-08 05:37:10|480.13|477.93|480.25|478.05|480.25|478.05|480.13|477.93|0
1638941840000|2021-12-08 05:37:20|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1638941850000|2021-12-08 05:37:30|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1638941860000|2021-12-08 05:37:40|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1638941870000|2021-12-08 05:37:50|480.13|477.93|480.13|477.93|480.25|478.05|480.13|477.93|0
1638941880000|2021-12-08 05:38:00|480.03|477.83|480.03|477.83|480.25|478.05|480.03|477.83|0
1638941890000|2021-12-08 05:38:10|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1638941940000|2021-12-08 05:39:00|480.03|477.83|480.03|477.83|480.03|477.83|479.81|477.61|0
1638941950000|2021-12-08 05:39:10|479.91|477.71|479.91|477.71|479.91|477.71|479.81|477.61|0
1638941960000|2021-12-08 05:39:20|480.03|477.83|479.91|477.71|480.03|477.83|479.91|477.71|0
1638941970000|2021-12-08 05:39:30|480.03|477.83|480.03|477.83|480.03|477.83|479.81|477.61|0
1638941980000|2021-12-08 05:39:40|479.91|477.71|479.91|477.71|479.91|477.71|479.91|477.71|0
1638941990000|2021-12-08 05:39:50|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1638942000000|2021-12-08 05:40:00|479.91|477.71|479.81|477.61|480.03|477.83|479.81|477.61|0
1638942010000|2021-12-08 05:40:10|479.91|477.71|479.91|477.71|479.91|477.71|479.91|477.71|0
1638942020000|2021-12-08 05:40:20|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1638942030000|2021-12-08 05:40:30|479.91|477.71|480.03|477.83|480.03|477.83|479.91|477.71|0
1638942070000|2021-12-08 05:41:10|480.24|478.04|480.03|477.83|480.24|478.04|480.03|477.83|0
1638942100000|2021-12-08 05:41:40|480.13|477.93|480.13|477.93|480.13|477.93|480.13|477.93|0
1638942110000|2021-12-08 05:41:50|480.03|477.83|480.03|477.83|480.13|477.93|480.03|477.83|0
1638942120000|2021-12-08 05:42:00|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1638942130000|2021-12-08 05:42:10|479.91|477.71|480.03|477.83|480.03|477.83|479.91|477.71|0
1638942140000|2021-12-08 05:42:20|479.91|477.71|480.03|477.83|480.03|477.83|479.81|477.61|0
1638942150000|2021-12-08 05:42:30|479.81|477.61|480.03|477.83|480.03|477.83|479.81|477.61|0
1638942160000|2021-12-08 05:42:40|480.02|477.82|480.02|477.82|480.02|477.82|480.02|477.82|0
1638942170000|2021-12-08 05:42:50|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1638942180000|2021-12-08 05:43:00|480.02|477.82|480.13|477.93|480.13|477.93|480.02|477.82|0
1638942190000|2021-12-08 05:43:10|480.02|477.82|480.02|477.82|480.13|477.93|480.02|477.82|0
1638942200000|2021-12-08 05:43:20|479.91|477.71|479.81|477.61|479.91|477.71|479.81|477.61|0
1638942230000|2021-12-08 05:43:50|479.91|477.71|479.91|477.71|479.91|477.71|479.91|477.71|0
1638942240000|2021-12-08 05:44:00|479.81|477.61|479.59|477.39|479.81|477.61|479.59|477.39|0
1638942250000|2021-12-08 05:44:10|479.37|477.17|479.37|477.17|479.37|477.17|479.37|477.17|0
1638942270000|2021-12-08 05:44:30|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1638942280000|2021-12-08 05:44:40|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1638942300000|2021-12-08 05:45:00|479.37|477.17|479.47|477.27|479.59|477.39|479.37|477.17|0
1638942310000|2021-12-08 05:45:10|479.37|477.17|479.37|477.17|479.37|477.17|479.37|477.17|0
1638942350000|2021-12-08 05:45:50|479.15|476.95|478.93|476.73|479.15|476.95|478.93|476.73|0
1638942370000|2021-12-08 05:46:10|479.04|476.84|479.04|476.84|479.04|476.84|478.93|476.73|0
1638942380000|2021-12-08 05:46:20|478.93|476.73|478.93|476.73|478.93|476.73|478.93|476.73|0
1638942410000|2021-12-08 05:46:50|478.71|476.51|478.71|476.51|478.71|476.51|478.71|476.51|0
1638942420000|2021-12-08 05:47:00|478.93|476.73|479.15|476.95|479.15|476.95|478.93|476.73|0
1638942430000|2021-12-08 05:47:10|478.93|476.73|478.71|476.51|478.93|476.73|478.71|476.51|0
1638942440000|2021-12-08 05:47:20|478.93|476.73|479.04|476.84|479.04|476.84|478.93|476.73|0
1638942450000|2021-12-08 05:47:30|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1638942470000|2021-12-08 05:47:50|478.93|476.73|478.93|476.73|478.93|476.73|478.93|476.73|0
1638942490000|2021-12-08 05:48:10|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1638942510000|2021-12-08 05:48:30|479.25|477.05|479.15|476.95|479.25|477.05|479.15|476.95|0
1638942520000|2021-12-08 05:48:40|479.37|477.17|479.37|477.17|479.37|477.17|479.37|477.17|0
1638942530000|2021-12-08 05:48:50|479.15|476.95|479.37|477.17|479.37|477.17|479.15|476.95|0
1638942540000|2021-12-08 05:49:00|479.25|477.05|479.15|476.95|479.37|477.17|479.15|476.95|0
1638942550000|2021-12-08 05:49:10|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1638942560000|2021-12-08 05:49:20|478.93|476.73|478.93|476.73|478.93|476.73|478.82|476.62|0
1638942570000|2021-12-08 05:49:30|479.03|476.83|479.15|476.95|479.15|476.95|479.03|476.83|0
1638942580000|2021-12-08 05:49:40|478.93|476.73|479.15|476.95|479.15|476.95|478.93|476.73|0
1638942590000|2021-12-08 05:49:50|479.25|477.05|479.37|477.17|479.37|477.17|479.25|477.05|0
1638942600000|2021-12-08 05:50:00|479.25|477.05|479.58|477.38|479.58|477.38|479.25|477.05|0
1638942620000|2021-12-08 05:50:20|479.47|477.27|479.69|477.49|479.69|477.49|479.47|477.27|0
1638942630000|2021-12-08 05:50:30|479.58|477.38|479.8|477.6|479.8|477.6|479.58|477.38|0
1638942640000|2021-12-08 05:50:40|480.02|477.82|480.02|477.82|480.02|477.82|480.02|477.82|0
1638942650000|2021-12-08 05:50:50|480.24|478.04|479.8|477.6|480.24|478.04|479.8|477.6|0
1638942660000|2021-12-08 05:51:00|479.91|477.71|479.91|477.71|480.02|477.82|479.8|477.6|0
1638942670000|2021-12-08 05:51:10|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1638942680000|2021-12-08 05:51:20|479.91|477.71|479.8|477.6|479.91|477.71|479.8|477.6|0
1638942690000|2021-12-08 05:51:30|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1638942700000|2021-12-08 05:51:40|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1638942710000|2021-12-08 05:51:50|479.91|477.71|479.8|477.6|479.91|477.71|479.8|477.6|0
1638942770000|2021-12-08 05:52:50|480.02|477.82|480.24|478.04|480.24|478.04|480.02|477.82|0
1638942790000|2021-12-08 05:53:10|480.12|477.92|480.24|478.04|480.24|478.04|480.12|477.92|0
1638942800000|2021-12-08 05:53:20|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1638942810000|2021-12-08 05:53:30|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1638942820000|2021-12-08 05:53:40|480.02|477.82|480.24|478.04|480.24|478.04|480.02|477.82|0
1638942840000|2021-12-08 05:54:00|480.23|478.03|480.02|477.82|480.23|478.03|480.02|477.82|0
1638942850000|2021-12-08 05:54:10|480.12|477.92|480.45|478.25|480.45|478.25|480.02|477.82|0
1638942860000|2021-12-08 05:54:20|480.23|478.03|480.34|478.14|480.34|478.14|480.02|477.82|0
1638942870000|2021-12-08 05:54:30|480.45|478.25|480.45|478.25|480.45|478.25|480.45|478.25|0
1638942890000|2021-12-08 05:54:50|480.23|478.03|480.23|478.03|480.23|478.03|480.23|478.03|0
1638942900000|2021-12-08 05:55:00|480.45|478.25|480.45|478.25|480.45|478.25|480.45|478.25|0
1638942910000|2021-12-08 05:55:10|480.67|478.47|480.56|478.36|480.67|478.47|480.34|478.14|0
1638942920000|2021-12-08 05:55:20|480.67|478.47|480.67|478.47|480.67|478.47|480.45|478.25|0
1638942930000|2021-12-08 05:55:30|480.89|478.69|480.89|478.69|480.89|478.69|480.89|478.69|0
1638942940000|2021-12-08 05:55:40|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1638942950000|2021-12-08 05:55:50|481.32|479.12|481.54|479.34|481.54|479.34|481.21|479.01|0
1638942960000|2021-12-08 05:56:00|481.32|479.12|481.32|479.12|481.32|479.12|481.32|479.12|0
1638942970000|2021-12-08 05:56:10|481.54|479.34|481.98|479.78|481.98|479.78|481.54|479.34|0
1638942980000|2021-12-08 05:56:20|481.76|479.56|481.98|479.78|481.98|479.78|481.76|479.56|0
1638942990000|2021-12-08 05:56:30|481.76|479.56|481.65|479.45|481.76|479.56|481.65|479.45|0
1638943000000|2021-12-08 05:56:40|481.54|479.34|481.54|479.34|481.76|479.56|481.54|479.34|0
1638943010000|2021-12-08 05:56:50|481.65|479.45|481.76|479.56|481.76|479.56|481.65|479.45|0
1638943020000|2021-12-08 05:57:00|481.87|479.67|482.2|480|482.2|480|481.87|479.67|0
1638943040000|2021-12-08 05:57:20|482.42|480.22|482.3|480.1|482.42|480.22|482.2|480|0
1638943050000|2021-12-08 05:57:30|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1638943060000|2021-12-08 05:57:40|482.63|480.43|482.52|480.32|482.63|480.43|482.52|480.32|0
1638943070000|2021-12-08 05:57:50|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1638943080000|2021-12-08 05:58:00|482.96|480.76|482.96|480.76|482.96|480.76|482.96|480.76|0
1638943090000|2021-12-08 05:58:10|482.85|480.65|482.74|480.54|482.96|480.76|482.74|480.54|0
1638943100000|2021-12-08 05:58:20|482.85|480.65|483.29|481.09|483.29|481.09|482.85|480.65|0
1638943110000|2021-12-08 05:58:30|483.07|480.87|483.17|480.97|483.17|480.97|483.07|480.87|0
1638943120000|2021-12-08 05:58:40|483.07|480.87|483.07|480.87|483.17|480.97|483.07|480.87|0
1638943130000|2021-12-08 05:58:50|483.17|480.97|483.07|480.87|483.17|480.97|483.07|480.87|0
1638943140000|2021-12-08 05:59:00|483.17|480.97|483.07|480.87|483.17|480.97|483.07|480.87|0
1638943150000|2021-12-08 05:59:10|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1638943160000|2021-12-08 05:59:20|483.07|480.87|482.96|480.76|483.17|480.97|482.85|480.65|0
1638943170000|2021-12-08 05:59:30|483.07|480.87|483.51|481.31|483.51|481.31|483.07|480.87|0
1638943180000|2021-12-08 05:59:40|483.39|481.19|483.51|481.31|483.51|481.31|483.29|481.09|0
1638943190000|2021-12-08 05:59:50|483.72|481.52|483.72|481.52|483.94|481.74|483.72|481.52|0
1638943200000|2021-12-08 06:00:00|483.51|481.31|483.51|481.31|483.51|481.31|483.29|481.09|0
1638943210000|2021-12-08 06:00:10|483.39|481.19|483.17|480.97|483.39|481.19|483.17|480.97|0
1638943220000|2021-12-08 06:00:20|482.95|480.75|482.95|480.75|482.95|480.75|482.85|480.65|0
1638943230000|2021-12-08 06:00:30|482.85|480.65|482.41|480.21|482.85|480.65|482.41|480.21|0
1638943240000|2021-12-08 06:00:40|482.63|480.43|482.41|480.21|482.63|480.43|482.41|480.21|0
1638943250000|2021-12-08 06:00:50|482.3|480.1|482.85|480.65|482.85|480.65|482.3|480.1|0
1638943260000|2021-12-08 06:01:00|483.17|480.97|483.5|481.3|483.5|481.3|483.17|480.97|0
1638943280000|2021-12-08 06:01:20|483.72|481.52|484.16|481.96|484.16|481.96|483.72|481.52|0
1638943290000|2021-12-08 06:01:30|484.05|481.85|484.16|481.96|484.16|481.96|483.72|481.52|0
1638943300000|2021-12-08 06:01:40|483.94|481.74|483.94|481.74|483.94|481.74|483.94|481.74|0
1638943310000|2021-12-08 06:01:50|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1638943320000|2021-12-08 06:02:00|483.5|481.3|482.95|480.75|483.5|481.3|482.95|480.75|0
1638943330000|2021-12-08 06:02:10|482.85|480.65|482.85|480.65|482.85|480.65|482.63|480.43|0
1638943340000|2021-12-08 06:02:20|482.73|480.53|482.85|480.65|483.07|480.87|482.73|480.53|0
1638943350000|2021-12-08 06:02:30|482.63|480.43|482.41|480.21|482.63|480.43|482.3|480.1|0
1638943360000|2021-12-08 06:02:40|482.19|479.99|482.19|479.99|482.3|480.1|482.19|479.99|0
1638943370000|2021-12-08 06:02:50|482.3|480.1|482.52|480.32|482.52|480.32|482.19|479.99|0
1638943380000|2021-12-08 06:03:00|482.41|480.21|482.19|479.99|482.41|480.21|482.19|479.99|0
1638943390000|2021-12-08 06:03:10|481.76|479.56|481.76|479.56|481.76|479.56|481.76|479.56|0
1638943400000|2021-12-08 06:03:20|481.54|479.34|481.64|479.44|481.76|479.56|481.54|479.34|0
1638943420000|2021-12-08 06:03:40|481.76|479.56|482.3|480.1|482.3|480.1|481.76|479.56|0
1638943430000|2021-12-08 06:03:50|482.19|479.99|482.52|480.32|482.52|480.32|482.19|479.99|0
1638943440000|2021-12-08 06:04:00|482.63|480.43|482.85|480.65|482.85|480.65|482.63|480.43|0
1638943450000|2021-12-08 06:04:10|482.73|480.53|482.85|480.65|482.85|480.65|482.73|480.53|0
1638943470000|2021-12-08 06:04:30|483.28|481.08|483.39|481.19|483.39|481.19|483.28|481.08|0
1638943480000|2021-12-08 06:04:40|483.07|480.87|482.85|480.65|483.07|480.87|482.85|480.65|0
1638943490000|2021-12-08 06:04:50|482.63|480.43|482.73|480.53|482.73|480.53|482.63|480.43|0
1638943500000|2021-12-08 06:05:00|482.51|480.31|482.41|480.21|482.51|480.31|482.3|480.1|0
1638943520000|2021-12-08 06:05:20|482.19|479.99|482.19|479.99|482.41|480.21|482.19|479.99|0
1638943530000|2021-12-08 06:05:30|481.97|479.77|481.97|479.77|481.97|479.77|481.97|479.77|0
1638943540000|2021-12-08 06:05:40|481.86|479.66|481.97|479.77|481.97|479.77|481.86|479.66|0
1638943550000|2021-12-08 06:05:50|481.86|479.66|481.97|479.77|481.97|479.77|481.86|479.66|0
1638943560000|2021-12-08 06:06:00|481.86|479.66|481.97|479.77|481.97|479.77|481.86|479.66|0
1638943580000|2021-12-08 06:06:20|482.41|480.21|482.19|479.99|482.41|480.21|482.19|479.99|0
1638943590000|2021-12-08 06:06:30|482.3|480.1|482.29|480.09|482.3|480.1|482.29|480.09|0
1638943610000|2021-12-08 06:06:50|482.19|479.99|481.97|479.77|482.19|479.99|481.86|479.66|0
1638943620000|2021-12-08 06:07:00|481.75|479.55|481.97|479.77|481.97|479.77|481.75|479.55|0
1638943630000|2021-12-08 06:07:10|481.86|479.66|481.97|479.77|481.97|479.77|481.86|479.66|0
1638943640000|2021-12-08 06:07:20|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1638943650000|2021-12-08 06:07:30|482.29|480.09|482.41|480.21|482.41|480.21|482.29|480.09|0
1638943660000|2021-12-08 06:07:40|482.29|480.09|482.41|480.21|482.41|480.21|482.29|480.09|0
1638943670000|2021-12-08 06:07:50|482.63|480.43|482.84|480.64|482.84|480.64|482.63|480.43|0
1638943680000|2021-12-08 06:08:00|482.63|480.43|482.63|480.43|482.63|480.43|482.51|480.31|0
1638943690000|2021-12-08 06:08:10|482.41|480.21|482.19|479.99|482.41|480.21|482.19|479.99|0
1638943700000|2021-12-08 06:08:20|482.29|480.09|482.29|480.09|482.29|480.09|482.29|480.09|0
1638943710000|2021-12-08 06:08:30|482.41|480.21|482.29|480.09|482.41|480.21|482.29|480.09|0
1638943720000|2021-12-08 06:08:40|482.19|479.99|482.19|479.99|482.19|479.99|482.19|479.99|0
1638943740000|2021-12-08 06:09:00|482.07|479.87|481.97|479.77|482.07|479.87|481.97|479.77|0
1638943760000|2021-12-08 06:09:20|482.41|480.21|482.62|480.42|482.62|480.42|482.41|480.21|0
1638943770000|2021-12-08 06:09:30|482.51|480.31|482.51|480.31|482.51|480.31|482.51|480.31|0
1638943780000|2021-12-08 06:09:40|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1638943790000|2021-12-08 06:09:50|482.19|479.99|482.29|480.09|482.41|480.21|482.19|479.99|0
1638943800000|2021-12-08 06:10:00|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1638943810000|2021-12-08 06:10:10|482.51|480.31|482.62|480.42|482.62|480.42|482.51|480.31|0
1638943820000|2021-12-08 06:10:20|482.51|480.31|481.97|479.77|482.51|480.31|481.97|479.77|0
1638943830000|2021-12-08 06:10:30|481.75|479.55|481.53|479.33|481.75|479.55|481.53|479.33|0
1638943850000|2021-12-08 06:10:50|481.42|479.22|481.42|479.22|481.42|479.22|481.42|479.22|0
1638943860000|2021-12-08 06:11:00|481.31|479.11|481.86|479.66|481.86|479.66|481.31|479.11|0
1638943870000|2021-12-08 06:11:10|481.75|479.55|481.64|479.44|481.75|479.55|481.53|479.33|0
1638943880000|2021-12-08 06:11:20|481.53|479.33|481.42|479.22|481.53|479.33|481.42|479.22|0
1638943890000|2021-12-08 06:11:30|481.53|479.33|481.64|479.44|481.64|479.44|481.53|479.33|0
1638943900000|2021-12-08 06:11:40|481.42|479.22|481.53|479.33|481.53|479.33|481.42|479.22|0
1638943910000|2021-12-08 06:11:50|481.75|479.55|481.31|479.11|481.75|479.55|481.31|479.11|0
1638943920000|2021-12-08 06:12:00|481.2|479|481.2|479|481.31|479.11|481.2|479|0
1638943930000|2021-12-08 06:12:10|481.31|479.11|481.31|479.11|481.31|479.11|481.31|479.11|0
1638943940000|2021-12-08 06:12:20|480.88|478.68|480.98|478.78|480.98|478.78|480.88|478.68|0
1638943950000|2021-12-08 06:12:30|481.09|478.89|480.88|478.68|481.09|478.89|480.88|478.68|0
1638943960000|2021-12-08 06:12:40|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1638943970000|2021-12-08 06:12:50|480.88|478.68|480.88|478.68|480.88|478.68|480.76|478.56|0
1638943980000|2021-12-08 06:13:00|481.09|478.89|480.88|478.68|481.09|478.89|480.88|478.68|0
1638943990000|2021-12-08 06:13:10|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1638944000000|2021-12-08 06:13:20|480.54|478.34|480.44|478.24|480.54|478.34|480.44|478.24|0
1638944010000|2021-12-08 06:13:30|480.76|478.56|480.66|478.46|480.88|478.68|480.66|478.46|0
1638944020000|2021-12-08 06:13:40|480.44|478.24|480.66|478.46|480.66|478.46|480.44|478.24|0
1638944030000|2021-12-08 06:13:50|480.76|478.56|480.88|478.68|480.88|478.68|480.76|478.56|0
1638944040000|2021-12-08 06:14:00|480.76|478.56|480.66|478.46|480.76|478.56|480.66|478.46|0
1638944060000|2021-12-08 06:14:20|480.88|478.68|480.66|478.46|480.88|478.68|480.66|478.46|0
1638944070000|2021-12-08 06:14:30|480.54|478.34|480.66|478.46|480.66|478.46|480.54|478.34|0
1638944080000|2021-12-08 06:14:40|480.54|478.34|480.44|478.24|480.54|478.34|480.44|478.24|0
1638944090000|2021-12-08 06:14:50|480.54|478.34|480.54|478.34|480.54|478.34|480.54|478.34|0
1638944100000|2021-12-08 06:15:00|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1638944110000|2021-12-08 06:15:10|480.87|478.67|481.2|479|481.2|479|480.87|478.67|0
1638944120000|2021-12-08 06:15:20|481.31|479.11|481.09|478.89|481.31|479.11|481.09|478.89|0
1638944130000|2021-12-08 06:15:30|481.2|479|481.31|479.11|481.31|479.11|481.2|479|0
1638944140000|2021-12-08 06:15:40|481.09|478.89|481.09|478.89|481.2|479|481.09|478.89|0
1638944150000|2021-12-08 06:15:50|481.2|479|481.31|479.11|481.31|479.11|481.2|479|0
1638944160000|2021-12-08 06:16:00|481.42|479.22|481.09|478.89|481.42|479.22|481.09|478.89|0
1638944170000|2021-12-08 06:16:10|481.31|479.11|481.31|479.11|481.31|479.11|481.31|479.11|0
1638944180000|2021-12-08 06:16:20|481.2|479|481.09|478.89|481.2|479|481.09|478.89|0
1638944210000|2021-12-08 06:16:50|481.2|479|481.2|479|481.2|479|481.09|478.89|0
1638944220000|2021-12-08 06:17:00|481.31|479.11|481.31|479.11|481.31|479.11|481.2|479|0
1638944230000|2021-12-08 06:17:10|481.41|479.21|481.41|479.21|481.41|479.21|481.41|479.21|0
1638944250000|2021-12-08 06:17:30|481.09|478.89|481.09|478.89|481.09|478.89|481.09|478.89|0
1638944260000|2021-12-08 06:17:40|480.87|478.67|480.98|478.78|481.09|478.89|480.87|478.67|0
1638944270000|2021-12-08 06:17:50|481.09|478.89|481.31|479.11|481.31|479.11|481.09|478.89|0
1638944280000|2021-12-08 06:18:00|481.41|479.21|481.41|479.21|481.53|479.33|481.41|479.21|0
1638944290000|2021-12-08 06:18:10|481.31|479.11|481.31|479.11|481.31|479.11|481.31|479.11|0
1638944320000|2021-12-08 06:18:40|481.53|479.33|481.53|479.33|481.53|479.33|481.53|479.33|0
1638944330000|2021-12-08 06:18:50|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1638944340000|2021-12-08 06:19:00|481.53|479.33|481.74|479.54|481.74|479.54|481.53|479.33|0
1638944350000|2021-12-08 06:19:10|481.63|479.43|481.63|479.43|481.63|479.43|481.63|479.43|0
1638944370000|2021-12-08 06:19:30|481.53|479.33|481.63|479.43|481.63|479.43|481.53|479.33|0
1638944380000|2021-12-08 06:19:40|481.53|479.33|481.53|479.33|481.53|479.33|481.53|479.33|0
1638944390000|2021-12-08 06:19:50|481.41|479.21|481.41|479.21|481.41|479.21|481.41|479.21|0
1638944400000|2021-12-08 06:20:00|481.31|479.11|482.07|479.87|482.07|479.87|481.31|479.11|0
1638944410000|2021-12-08 06:20:10|482.18|479.98|482.18|479.98|482.18|479.98|482.18|479.98|0
1638944430000|2021-12-08 06:20:30|482.07|479.87|482.07|479.87|482.07|479.87|482.07|479.87|0
1638944440000|2021-12-08 06:20:40|482.18|479.98|482.4|480.2|482.4|480.2|482.18|479.98|0
1638944450000|2021-12-08 06:20:50|482.28|480.08|482.4|480.2|482.4|480.2|482.28|480.08|0
1638944460000|2021-12-08 06:21:00|482.18|479.98|482.18|479.98|482.18|479.98|482.18|479.98|0
1638944470000|2021-12-08 06:21:10|482.07|479.87|481.96|479.76|482.07|479.87|481.96|479.76|0
1638944480000|2021-12-08 06:21:20|481.85|479.65|481.85|479.65|481.85|479.65|481.85|479.65|0
1638944490000|2021-12-08 06:21:30|481.96|479.76|481.74|479.54|481.96|479.76|481.74|479.54|0
1638944500000|2021-12-08 06:21:40|481.63|479.43|481.63|479.43|481.63|479.43|481.63|479.43|0
1638944510000|2021-12-08 06:21:50|481.74|479.54|481.85|479.65|481.85|479.65|481.74|479.54|0
1638944520000|2021-12-08 06:22:00|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1638944530000|2021-12-08 06:22:10|481.63|479.43|481.41|479.21|481.63|479.43|481.41|479.21|0
1638944540000|2021-12-08 06:22:20|481.31|479.11|481.41|479.21|481.52|479.32|481.31|479.11|0
1638944550000|2021-12-08 06:22:30|481.52|479.32|481.41|479.21|481.52|479.32|481.41|479.21|0
1638944570000|2021-12-08 06:22:50|481.31|479.11|481.41|479.21|481.41|479.21|481.31|479.11|0
1638944580000|2021-12-08 06:23:00|481.31|479.11|481.09|478.89|481.41|479.21|481.09|478.89|0
1638944590000|2021-12-08 06:23:10|480.87|478.67|480.87|478.67|480.87|478.67|480.76|478.56|0
1638944600000|2021-12-08 06:23:20|481.31|479.11|481.09|478.89|481.31|479.11|481.09|478.89|0
1638944620000|2021-12-08 06:23:40|480.87|478.67|480.87|478.67|480.87|478.67|480.87|478.67|0
1638944630000|2021-12-08 06:23:50|481.09|478.89|480.87|478.67|481.09|478.89|480.87|478.67|0
1638944640000|2021-12-08 06:24:00|480.75|478.55|480.75|478.55|480.75|478.55|480.75|478.55|0
1638944650000|2021-12-08 06:24:10|480.65|478.45|480.75|478.55|480.75|478.55|480.65|478.45|0
1638944660000|2021-12-08 06:24:20|480.97|478.77|480.87|478.67|481.09|478.89|480.87|478.67|0
1638944670000|2021-12-08 06:24:30|481.09|478.89|480.75|478.55|481.09|478.89|480.75|478.55|0
1638944680000|2021-12-08 06:24:40|480.65|478.45|480.65|478.45|480.65|478.45|480.65|478.45|0
1638944690000|2021-12-08 06:24:50|480.43|478.23|480.43|478.23|480.54|478.34|480.43|478.23|0
1638944700000|2021-12-08 06:25:00|480.87|478.67|480.54|478.34|480.87|478.67|480.54|478.34|0
1638944710000|2021-12-08 06:25:10|480.65|478.45|480.87|478.67|480.87|478.67|480.65|478.45|0
1638944720000|2021-12-08 06:25:20|480.75|478.55|480.87|478.67|480.87|478.67|480.65|478.45|0
1638944750000|2021-12-08 06:25:50|480.75|478.55|480.75|478.55|480.75|478.55|480.75|478.55|0
1638944760000|2021-12-08 06:26:00|480.87|478.67|481.08|478.88|481.08|478.88|480.87|478.67|0
1638944770000|2021-12-08 06:26:10|481.3|479.1|481.19|478.99|481.3|479.1|481.19|478.99|0
1638944780000|2021-12-08 06:26:20|481.08|478.88|480.87|478.67|481.08|478.88|480.87|478.67|0
1638944790000|2021-12-08 06:26:30|480.65|478.45|480.65|478.45|480.87|478.67|480.65|478.45|0
1638944800000|2021-12-08 06:26:40|480.87|478.67|480.87|478.67|480.87|478.67|480.87|478.67|0
1638944810000|2021-12-08 06:26:50|480.65|478.45|480.65|478.45|480.87|478.67|480.65|478.45|0
1638944820000|2021-12-08 06:27:00|480.75|478.55|480.65|478.45|480.75|478.55|480.65|478.45|0
1638944840000|2021-12-08 06:27:20|480.87|478.67|480.87|478.67|480.87|478.67|480.87|478.67|0
1638944860000|2021-12-08 06:27:40|481.08|478.88|481.08|478.88|481.08|478.88|481.08|478.88|0
1638944870000|2021-12-08 06:27:50|481.3|479.1|480.97|478.77|481.3|479.1|480.97|478.77|0
1638944880000|2021-12-08 06:28:00|481.08|478.88|481.3|479.1|481.3|479.1|480.97|478.77|0
1638944890000|2021-12-08 06:28:10|481.52|479.32|481.52|479.32|481.52|479.32|481.52|479.32|0
1638944900000|2021-12-08 06:28:20|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1638944920000|2021-12-08 06:28:40|481.62|479.42|481.62|479.42|481.62|479.42|481.52|479.32|0
1638944930000|2021-12-08 06:28:50|481.74|479.54|481.52|479.32|481.74|479.54|481.52|479.32|0
1638944940000|2021-12-08 06:29:00|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1638944950000|2021-12-08 06:29:10|481.52|479.32|481.52|479.32|481.74|479.54|481.52|479.32|0
1638944960000|2021-12-08 06:29:20|481.74|479.54|481.74|479.54|481.84|479.64|481.74|479.54|0
1638944980000|2021-12-08 06:29:40|481.96|479.76|481.96|479.76|481.96|479.76|481.96|479.76|0
1638944990000|2021-12-08 06:29:50|482.17|479.97|482.17|479.97|482.17|479.97|482.17|479.97|0
1638945000000|2021-12-08 06:30:00|481.96|479.76|481.96|479.76|482.06|479.86|481.96|479.76|0
1638945010000|2021-12-08 06:30:10|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1638945020000|2021-12-08 06:30:20|481.96|479.76|481.96|479.76|481.96|479.76|481.96|479.76|0
1638945030000|2021-12-08 06:30:30|481.95|479.75|481.74|479.54|481.95|479.75|481.74|479.54|0
1638945040000|2021-12-08 06:30:40|481.95|479.75|481.74|479.54|481.95|479.75|481.74|479.54|0
1638945050000|2021-12-08 06:30:50|481.95|479.75|481.95|479.75|481.95|479.75|481.84|479.64|0
1638945130000|2021-12-08 06:32:10|482.06|479.86|482.06|479.86|482.06|479.86|482.06|479.86|0
1638945140000|2021-12-08 06:32:20|482.17|479.97|482.17|479.97|482.17|479.97|482.17|479.97|0
1638945150000|2021-12-08 06:32:30|482.28|480.08|482.28|480.08|482.28|480.08|482.28|480.08|0
1638945160000|2021-12-08 06:32:40|482.17|479.97|482.39|480.19|482.39|480.19|482.17|479.97|0
1638945170000|2021-12-08 06:32:50|482.49|480.29|482.39|480.19|482.49|480.29|482.39|480.19|0
1638945180000|2021-12-08 06:33:00|482.17|479.97|481.52|479.32|482.17|479.97|481.52|479.32|0
1638945190000|2021-12-08 06:33:10|481.73|479.53|481.73|479.53|481.73|479.53|481.52|479.32|0
1638945200000|2021-12-08 06:33:20|481.62|479.42|481.3|479.1|481.62|479.42|481.3|479.1|0
1638945210000|2021-12-08 06:33:30|481.18|478.98|481.18|478.98|481.18|478.98|481.18|478.98|0
1638945220000|2021-12-08 06:33:40|481.3|479.1|481.3|479.1|481.3|479.1|481.18|478.98|0
1638945230000|2021-12-08 06:33:50|481.52|479.32|481.4|479.2|481.52|479.32|481.4|479.2|0
1638945240000|2021-12-08 06:34:00|481.52|479.32|481.08|478.88|481.52|479.32|481.08|478.88|0
1638945260000|2021-12-08 06:34:20|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1638945280000|2021-12-08 06:34:40|481.62|479.42|481.73|479.53|481.73|479.53|481.62|479.42|0
1638945300000|2021-12-08 06:35:00|481.52|479.32|481.4|479.2|481.52|479.32|481.4|479.2|0
1638945310000|2021-12-08 06:35:10|481.08|478.88|480.96|478.76|481.08|478.88|480.96|478.76|0
1638945320000|2021-12-08 06:35:20|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1638945340000|2021-12-08 06:35:40|481.18|478.98|481.18|478.98|481.18|478.98|481.18|478.98|0
1638945350000|2021-12-08 06:35:50|480.86|478.66|480.64|478.44|480.86|478.66|480.64|478.44|0
1638945360000|2021-12-08 06:36:00|480.86|478.66|480.64|478.44|480.86|478.66|480.64|478.44|0
1638945370000|2021-12-08 06:36:10|480.86|478.66|480.86|478.66|481.08|478.88|480.86|478.66|0
1638945380000|2021-12-08 06:36:20|481.08|478.88|481.08|478.88|481.08|478.88|481.08|478.88|0
1638945390000|2021-12-08 06:36:30|480.86|478.66|481.08|478.88|481.08|478.88|480.86|478.66|0
1638945400000|2021-12-08 06:36:40|481.3|479.1|481.08|478.88|481.3|479.1|481.08|478.88|0
1638945410000|2021-12-08 06:36:50|480.96|478.76|480.96|478.76|480.96|478.76|480.96|478.76|0
1638945420000|2021-12-08 06:37:00|481.08|478.88|481.08|478.88|481.08|478.88|481.08|478.88|0
1638945430000|2021-12-08 06:37:10|481.3|479.1|481.08|478.88|481.3|479.1|481.08|478.88|0
1638945440000|2021-12-08 06:37:20|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1638945450000|2021-12-08 06:37:30|481.08|478.88|480.96|478.76|481.08|478.88|480.96|478.76|0
1638945460000|2021-12-08 06:37:40|481.08|478.88|480.86|478.66|481.08|478.88|480.86|478.66|0
1638945470000|2021-12-08 06:37:50|480.96|478.76|480.86|478.66|480.96|478.76|480.86|478.66|0
1638945480000|2021-12-08 06:38:00|480.53|478.33|480.42|478.22|480.53|478.33|480.42|478.22|0
1638945490000|2021-12-08 06:38:10|480.31|478.11|480.42|478.22|480.42|478.22|480.31|478.11|0
1638945500000|2021-12-08 06:38:20|480.2|478|480.42|478.22|480.42|478.22|480.2|478|0
1638945510000|2021-12-08 06:38:30|480.53|478.33|480.64|478.44|480.64|478.44|480.53|478.33|0
1638945520000|2021-12-08 06:38:40|480.42|478.22|480.2|478|480.42|478.22|480.2|478|0
1638945530000|2021-12-08 06:38:50|480.31|478.11|480.2|478|480.31|478.11|480.2|478|0
1638945540000|2021-12-08 06:39:00|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638945550000|2021-12-08 06:39:10|479.77|477.57|479.98|477.78|479.98|477.78|479.77|477.57|0
1638945560000|2021-12-08 06:39:20|479.87|477.67|479.98|477.78|479.98|477.78|479.87|477.67|0
1638945570000|2021-12-08 06:39:30|479.77|477.57|479.77|477.57|479.77|477.57|479.77|477.57|0
1638945600000|2021-12-08 06:40:00|479.65|477.45|479.55|477.35|479.65|477.45|479.55|477.35|0
1638945610000|2021-12-08 06:40:10|479.33|477.13|479.33|477.13|479.33|477.13|479.33|477.13|0
1638945620000|2021-12-08 06:40:20|479.55|477.35|479.22|477.02|479.55|477.35|479.22|477.02|0
1638945630000|2021-12-08 06:40:30|479.11|476.91|479.33|477.13|479.33|477.13|479.11|476.91|0
1638945640000|2021-12-08 06:40:40|479.11|476.91|479.22|477.02|479.22|477.02|479.11|476.91|0
1638945650000|2021-12-08 06:40:50|479.33|477.13|479.33|477.13|479.33|477.13|479.22|477.02|0
1638945660000|2021-12-08 06:41:00|479.11|476.91|479.43|477.23|479.43|477.23|479.11|476.91|0
1638945670000|2021-12-08 06:41:10|479.55|477.35|479.33|477.13|479.55|477.35|479.33|477.13|0
1638945680000|2021-12-08 06:41:20|479.55|477.35|479.43|477.23|479.55|477.35|479.43|477.23|0
1638945690000|2021-12-08 06:41:30|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638945700000|2021-12-08 06:41:40|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1638945710000|2021-12-08 06:41:50|479.98|477.78|479.87|477.67|479.98|477.78|479.76|477.56|0
1638945720000|2021-12-08 06:42:00|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1638945730000|2021-12-08 06:42:10|479.65|477.45|479.55|477.35|479.65|477.45|479.55|477.35|0
1638945740000|2021-12-08 06:42:20|479.76|477.56|479.65|477.45|479.76|477.56|479.65|477.45|0
1638945750000|2021-12-08 06:42:30|479.55|477.35|479.55|477.35|479.55|477.35|479.55|477.35|0
1638945760000|2021-12-08 06:42:40|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1638945770000|2021-12-08 06:42:50|479.98|477.78|479.76|477.56|479.98|477.78|479.76|477.56|0
1638945780000|2021-12-08 06:43:00|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638945800000|2021-12-08 06:43:20|480.2|478|479.98|477.78|480.2|478|479.98|477.78|0
1638945820000|2021-12-08 06:43:40|480.09|477.89|480.09|477.89|480.2|478|480.09|477.89|0
1638945830000|2021-12-08 06:43:50|480.2|478|479.98|477.78|480.2|478|479.98|477.78|0
1638945840000|2021-12-08 06:44:00|479.87|477.67|479.76|477.56|479.87|477.67|479.76|477.56|0
1638945850000|2021-12-08 06:44:10|479.55|477.35|479.76|477.56|479.76|477.56|479.55|477.35|0
1638945860000|2021-12-08 06:44:20|479.65|477.45|479.76|477.56|479.76|477.56|479.65|477.45|0
1638945870000|2021-12-08 06:44:30|479.87|477.67|479.65|477.45|479.87|477.67|479.65|477.45|0
1638945880000|2021-12-08 06:44:40|479.54|477.34|479.54|477.34|479.54|477.34|479.54|477.34|0
1638945900000|2021-12-08 06:45:00|479.43|477.23|479.21|477.01|479.43|477.23|479.21|477.01|0
1638945910000|2021-12-08 06:45:10|479.33|477.13|479.21|477.01|479.33|477.13|479.21|477.01|0
1638945920000|2021-12-08 06:45:20|479.33|477.13|479.33|477.13|479.33|477.13|479.11|476.91|0
1638945930000|2021-12-08 06:45:30|479.54|477.34|479.87|477.67|479.87|477.67|479.54|477.34|0
1638945940000|2021-12-08 06:45:40|479.76|477.56|480.2|478|480.2|478|479.76|477.56|0
1638945950000|2021-12-08 06:45:50|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638945960000|2021-12-08 06:46:00|479.87|477.67|479.76|477.56|479.87|477.67|479.76|477.56|0
1638945970000|2021-12-08 06:46:10|479.87|477.67|480.08|477.88|480.08|477.88|479.87|477.67|0
1638945980000|2021-12-08 06:46:20|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946000000|2021-12-08 06:46:40|480.2|478|480.2|478|480.2|478|480.2|478|0
1638946010000|2021-12-08 06:46:50|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946020000|2021-12-08 06:47:00|480.2|478|479.98|477.78|480.2|478|479.98|477.78|0
1638946030000|2021-12-08 06:47:10|480.2|478|480.2|478|480.2|478|480.2|478|0
1638946040000|2021-12-08 06:47:20|480.08|477.88|480.08|477.88|480.2|478|480.08|477.88|0
1638946050000|2021-12-08 06:47:30|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946070000|2021-12-08 06:47:50|480.2|478|480.41|478.21|480.41|478.21|480.2|478|0
1638946080000|2021-12-08 06:48:00|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946090000|2021-12-08 06:48:10|480.2|478|480.2|478|480.2|478|480.2|478|0
1638946150000|2021-12-08 06:49:10|480.3|478.1|480.2|478|480.3|478.1|480.2|478|0
1638946160000|2021-12-08 06:49:20|480.08|477.88|479.98|477.78|480.08|477.88|479.98|477.78|0
1638946180000|2021-12-08 06:49:40|480.08|477.88|480.2|478|480.2|478|480.08|477.88|0
1638946190000|2021-12-08 06:49:50|480.08|477.88|480.2|478|480.2|478|480.08|477.88|0
1638946220000|2021-12-08 06:50:20|480.19|477.99|480.19|477.99|480.19|477.99|480.19|477.99|0
1638946230000|2021-12-08 06:50:30|480.08|477.88|480.08|477.88|480.08|477.88|480.08|477.88|0
1638946240000|2021-12-08 06:50:40|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946270000|2021-12-08 06:51:10|480.3|478.1|480.41|478.21|480.41|478.21|480.3|478.1|0
1638946290000|2021-12-08 06:51:30|480.3|478.1|480.08|477.88|480.3|478.1|480.08|477.88|0
1638946300000|2021-12-08 06:51:40|480.19|477.99|480.41|478.21|480.41|478.21|480.19|477.99|0
1638946310000|2021-12-08 06:51:50|480.63|478.43|480.63|478.43|480.63|478.43|480.63|478.43|0
1638946330000|2021-12-08 06:52:10|480.85|478.65|480.73|478.53|480.85|478.65|480.73|478.53|0
1638946340000|2021-12-08 06:52:20|480.85|478.65|480.19|477.99|480.85|478.65|480.19|477.99|0
1638946350000|2021-12-08 06:52:30|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1638946360000|2021-12-08 06:52:40|480.19|477.99|480.3|478.1|480.3|478.1|480.19|477.99|0
1638946370000|2021-12-08 06:52:50|480.19|477.99|480.19|477.99|480.3|478.1|480.19|477.99|0
1638946380000|2021-12-08 06:53:00|480.08|477.88|480.19|477.99|480.19|477.99|480.08|477.88|0
1638946390000|2021-12-08 06:53:10|480.08|477.88|479.97|477.77|480.08|477.88|479.97|477.77|0
1638946420000|2021-12-08 06:53:40|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1638946440000|2021-12-08 06:54:00|480.08|477.88|479.76|477.56|480.08|477.88|479.76|477.56|0
1638946450000|2021-12-08 06:54:10|479.64|477.44|479.54|477.34|479.64|477.44|479.54|477.34|0
1638946490000|2021-12-08 06:54:50|479.32|477.12|479.54|477.34|479.54|477.34|479.32|477.12|0
1638946500000|2021-12-08 06:55:00|479.76|477.56|480.41|478.21|480.41|478.21|479.76|477.56|0
1638946520000|2021-12-08 06:55:20|480.19|477.99|480.19|477.99|480.19|477.99|480.19|477.99|0
1638946540000|2021-12-08 06:55:40|480.3|478.1|480.3|478.1|480.3|478.1|480.3|478.1|0
1638946550000|2021-12-08 06:55:50|480.19|477.99|479.86|477.66|480.19|477.99|479.86|477.66|0
1638946560000|2021-12-08 06:56:00|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1638946580000|2021-12-08 06:56:20|479.64|477.44|479.54|477.34|479.64|477.44|479.54|477.34|0
1638946590000|2021-12-08 06:56:30|479.75|477.55|479.64|477.44|479.75|477.55|479.54|477.34|0
1638946600000|2021-12-08 06:56:40|479.54|477.34|479.75|477.55|479.75|477.55|479.54|477.34|0
1638946610000|2021-12-08 06:56:50|479.97|477.77|479.75|477.55|479.97|477.77|479.75|477.55|0
1638946620000|2021-12-08 06:57:00|479.32|477.12|479.54|477.34|479.54|477.34|479.32|477.12|0
1638946630000|2021-12-08 06:57:10|479.97|477.77|479.75|477.55|479.97|477.77|479.75|477.55|0
1638946660000|2021-12-08 06:57:40|479.64|477.44|479.75|477.55|479.75|477.55|479.64|477.44|0
1638946670000|2021-12-08 06:57:50|479.64|477.44|479.64|477.44|479.64|477.44|479.64|477.44|0
1638946680000|2021-12-08 06:58:00|479.54|477.34|479.54|477.34|479.54|477.34|479.54|477.34|0
1638946690000|2021-12-08 06:58:10|479.97|477.77|479.97|477.77|479.97|477.77|479.97|477.77|0
1638946700000|2021-12-08 06:58:20|479.86|477.66|479.86|477.66|479.86|477.66|479.86|477.66|0
1638946710000|2021-12-08 06:58:30|479.75|477.55|479.97|477.77|479.97|477.77|479.64|477.44|0
1638946720000|2021-12-08 06:58:40|479.86|477.66|479.86|477.66|479.86|477.66|479.86|477.66|0
1638946730000|2021-12-08 06:58:50|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1638946750000|2021-12-08 06:59:10|479.64|477.44|479.42|477.22|479.64|477.44|479.42|477.22|0
1638946760000|2021-12-08 06:59:20|479.53|477.33|479.53|477.33|479.53|477.33|479.53|477.33|0
1638946770000|2021-12-08 06:59:30|479.64|477.44|479.64|477.44|479.64|477.44|479.53|477.33|0
1638946780000|2021-12-08 06:59:40|479.97|477.77|479.86|477.66|479.97|477.77|479.86|477.66|0
1638946790000|2021-12-08 06:59:50|479.75|477.55|479.97|477.77|479.97|477.77|479.75|477.55|0
1638946800000|2021-12-08 07:00:00|479.64|477.44|480.19|477.99|480.41|478.21|479.64|477.44|0
1638946810000|2021-12-08 07:00:10|480.41|478.21|480.84|478.64|480.84|478.64|480.41|478.21|0
1638946820000|2021-12-08 07:00:20|480.95|478.75|481.28|479.08|481.28|479.08|480.95|478.75|0
1638946830000|2021-12-08 07:00:30|481.38|479.18|480.84|478.64|481.38|479.18|480.84|478.64|0
1638946840000|2021-12-08 07:00:40|480.73|478.53|480.73|478.53|480.73|478.53|480.41|478.21|0
1638946850000|2021-12-08 07:00:50|481.06|478.86|480.95|478.75|481.06|478.86|480.95|478.75|0
1638946860000|2021-12-08 07:01:00|480.84|478.64|480.41|478.21|480.84|478.64|480.19|477.99|0
1638946870000|2021-12-08 07:01:10|480.19|477.99|480.19|477.99|480.19|477.99|480.19|477.99|0
1638946880000|2021-12-08 07:01:20|480.29|478.09|480.29|478.09|480.29|478.09|480.29|478.09|0
1638946890000|2021-12-08 07:01:30|480.62|478.42|480.41|478.21|480.62|478.42|480.41|478.21|0
1638946900000|2021-12-08 07:01:40|480.29|478.09|479.97|477.77|480.29|478.09|479.97|477.77|0
1638946910000|2021-12-08 07:01:50|480.29|478.09|480.4|478.2|480.41|478.21|480.29|478.09|0
1638946920000|2021-12-08 07:02:00|480.19|477.99|480.4|478.2|480.4|478.2|480.19|477.99|0
1638946930000|2021-12-08 07:02:10|480.19|477.99|480.19|477.99|480.29|478.09|480.19|477.99|0
1638946940000|2021-12-08 07:02:20|479.97|477.77|480.19|477.99|480.19|477.99|479.97|477.77|0
1638946960000|2021-12-08 07:02:40|480.29|478.09|480.19|477.99|480.29|478.09|480.19|477.99|0
1638946970000|2021-12-08 07:02:50|479.97|477.77|479.85|477.65|479.97|477.77|479.85|477.65|0
1638946980000|2021-12-08 07:03:00|479.97|477.77|480.07|477.87|480.07|477.87|479.97|477.77|0
1638946990000|2021-12-08 07:03:10|480.19|477.99|479.97|477.77|480.19|477.99|479.97|477.77|0
1638947000000|2021-12-08 07:03:20|479.85|477.65|479.97|477.77|479.97|477.77|479.85|477.65|0
1638947010000|2021-12-08 07:03:30|479.75|477.55|479.97|477.77|479.97|477.77|479.75|477.55|0
1638947030000|2021-12-08 07:03:50|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1638947040000|2021-12-08 07:04:00|479.53|477.33|479.31|477.11|479.53|477.33|479.31|477.11|0
1638947050000|2021-12-08 07:04:10|479.09|476.89|478.88|476.68|479.09|476.89|478.88|476.68|0
1638947060000|2021-12-08 07:04:20|478.66|476.46|478.88|476.68|478.88|476.68|478.66|476.46|0
1638947070000|2021-12-08 07:04:30|478.98|476.78|478.88|476.68|479.09|476.89|478.76|476.56|0
1638947080000|2021-12-08 07:04:40|478.66|476.46|478.44|476.24|478.66|476.46|478.44|476.24|0
1638947090000|2021-12-08 07:04:50|478.55|476.35|478.55|476.35|478.55|476.35|478.55|476.35|0
1638947100000|2021-12-08 07:05:00|478.66|476.46|478.33|476.13|478.66|476.46|478.33|476.13|0
1638947110000|2021-12-08 07:05:10|478.22|476.02|478.22|476.02|478.22|476.02|478.11|475.91|0
1638947120000|2021-12-08 07:05:20|478|475.8|478.22|476.02|478.22|476.02|478|475.8|0
1638947130000|2021-12-08 07:05:30|478|475.8|478|475.8|478|475.8|477.89|475.69|0
1638947140000|2021-12-08 07:05:40|477.35|475.15|477.89|475.69|477.89|475.69|477.35|475.15|0
1638947150000|2021-12-08 07:05:50|478|475.8|478|475.8|478|475.8|478|475.8|0
1638947160000|2021-12-08 07:06:00|478.33|476.13|477.79|475.59|478.33|476.13|477.79|475.59|0
1638947170000|2021-12-08 07:06:10|478.44|476.24|478.88|476.68|478.88|476.68|478.44|476.24|0
1638947180000|2021-12-08 07:06:20|479.2|477|479.53|477.33|479.53|477.33|479.2|477|0
1638947190000|2021-12-08 07:06:30|479.75|477.55|479.75|477.55|479.97|477.77|479.75|477.55|0
1638947200000|2021-12-08 07:06:40|479.63|477.43|479.42|477.22|479.63|477.43|479.31|477.11|0
1638947210000|2021-12-08 07:06:50|479.09|476.89|479.09|476.89|479.09|476.89|479.09|476.89|0
1638947220000|2021-12-08 07:07:00|479.2|477|479.09|476.89|479.2|477|479.09|476.89|0
1638947230000|2021-12-08 07:07:10|479.31|477.11|478.76|476.56|479.31|477.11|478.66|476.46|0
1638947240000|2021-12-08 07:07:20|478.87|476.67|478.66|476.46|478.87|476.67|478.66|476.46|0
1638947250000|2021-12-08 07:07:30|478.87|476.67|478.66|476.46|478.87|476.67|478.66|476.46|0
1638947260000|2021-12-08 07:07:40|478.87|476.67|478.76|476.56|478.87|476.67|478.76|476.56|0
1638947270000|2021-12-08 07:07:50|478.44|476.24|478.22|476.02|478.44|476.24|478.11|475.91|0
1638947280000|2021-12-08 07:08:00|477.57|475.37|477.78|475.58|477.78|475.58|477.57|475.37|0
1638947290000|2021-12-08 07:08:10|477.67|475.47|477.78|475.58|477.78|475.58|477.67|475.47|0
1638947300000|2021-12-08 07:08:20|477.89|475.69|477.78|475.58|478|475.8|477.78|475.58|0
1638947310000|2021-12-08 07:08:30|477.89|475.69|477.78|475.58|477.89|475.69|477.78|475.58|0
1638947320000|2021-12-08 07:08:40|477.45|475.25|477.57|475.37|477.67|475.47|477.45|475.25|0
1638947330000|2021-12-08 07:08:50|477.13|474.93|477.24|475.04|477.24|475.04|477.13|474.93|0
1638947340000|2021-12-08 07:09:00|477.13|474.93|477.24|475.04|477.35|475.15|477.13|474.93|0
1638947350000|2021-12-08 07:09:10|477.13|474.93|477.13|474.93|477.13|474.93|476.91|474.71|0
1638947360000|2021-12-08 07:09:20|477.02|474.82|476.91|474.71|477.02|474.82|476.91|474.71|0
1638947370000|2021-12-08 07:09:30|476.7|474.5|476.7|474.5|476.8|474.6|476.7|474.5|0
1638947380000|2021-12-08 07:09:40|476.04|473.84|476.04|473.84|476.04|473.84|476.04|473.84|0
1638947390000|2021-12-08 07:09:50|475.93|473.73|476.04|473.84|476.04|473.84|475.93|473.73|0
1638947400000|2021-12-08 07:10:00|476.15|473.95|476.04|473.84|476.26|474.06|476.04|473.84|0
1638947410000|2021-12-08 07:10:10|475.82|473.62|475.39|473.19|475.82|473.62|475.39|473.19|0
1638947420000|2021-12-08 07:10:20|475.49|473.29|475.39|473.19|475.49|473.29|475.39|473.19|0
1638947430000|2021-12-08 07:10:30|475.28|473.08|474.95|472.75|475.28|473.08|474.95|472.75|0
1638947440000|2021-12-08 07:10:40|475.17|472.97|475.17|472.97|475.17|472.97|474.95|472.75|0
1638947450000|2021-12-08 07:10:50|474.95|472.75|475.39|473.19|475.39|473.19|474.95|472.75|0
1638947460000|2021-12-08 07:11:00|475.82|473.62|476.04|473.84|476.04|473.84|475.82|473.62|0
1638947470000|2021-12-08 07:11:10|475.82|473.62|475.82|473.62|475.82|473.62|475.82|473.62|0
1638947480000|2021-12-08 07:11:20|475.71|473.51|476.04|473.84|476.04|473.84|475.71|473.51|0
1638947490000|2021-12-08 07:11:30|475.82|473.62|475.82|473.62|475.82|473.62|475.82|473.62|0
1638947520000|2021-12-08 07:12:00|475.61|473.41|475.61|473.41|475.61|473.41|475.39|473.19|0
1638947530000|2021-12-08 07:12:10|475.49|473.29|475.49|473.29|475.61|473.41|475.49|473.29|0
1638947540000|2021-12-08 07:12:20|475.39|473.19|475.82|473.62|475.82|473.62|475.39|473.19|0
1638947550000|2021-12-08 07:12:30|476.04|473.84|476.04|473.84|476.04|473.84|476.04|473.84|0
1638947560000|2021-12-08 07:12:40|476.26|474.06|476.69|474.49|476.69|474.49|476.26|474.06|0
1638947580000|2021-12-08 07:13:00|476.58|474.38|476.58|474.38|476.58|474.38|476.58|474.38|0
1638947590000|2021-12-08 07:13:10|476.8|474.6|476.69|474.49|476.91|474.71|476.69|474.49|0
1638947610000|2021-12-08 07:13:30|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1638947620000|2021-12-08 07:13:40|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1638947630000|2021-12-08 07:13:50|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1638947640000|2021-12-08 07:14:00|476.69|474.49|476.47|474.27|476.69|474.49|476.47|474.27|0
1638947650000|2021-12-08 07:14:10|476.26|474.06|476.47|474.27|476.47|474.27|476.26|474.06|0
1638947660000|2021-12-08 07:14:20|476.91|474.71|476.91|474.71|476.91|474.71|476.91|474.71|0
1638947680000|2021-12-08 07:14:40|477.13|474.93|477.34|475.14|477.34|475.14|477.13|474.93|0
1638947690000|2021-12-08 07:14:50|477.13|474.93|477.34|475.14|477.34|475.14|477.13|474.93|0
1638947700000|2021-12-08 07:15:00|477.13|474.93|477.34|475.14|477.34|475.14|477.13|474.93|0
1638947710000|2021-12-08 07:15:10|477.13|474.93|477.34|475.14|477.34|475.14|477.13|474.93|0
1638947720000|2021-12-08 07:15:20|477.23|475.03|476.69|474.49|477.23|475.03|476.69|474.49|0
1638947730000|2021-12-08 07:15:30|476.47|474.27|476.47|474.27|476.47|474.27|476.26|474.06|0
1638947740000|2021-12-08 07:15:40|476.36|474.16|476.26|474.06|476.36|474.16|476.26|474.06|0
1638947750000|2021-12-08 07:15:50|476.04|473.84|476.47|474.27|476.47|474.27|476.04|473.84|0
1638947760000|2021-12-08 07:16:00|476.69|474.49|476.69|474.49|476.69|474.49|476.69|474.49|0
1638947770000|2021-12-08 07:16:10|477.13|474.93|477.23|475.03|477.34|475.14|477.13|474.93|0
1638947780000|2021-12-08 07:16:20|477.34|475.14|476.91|474.71|477.34|475.14|476.91|474.71|0
1638947800000|2021-12-08 07:16:40|477.01|474.81|477.13|474.93|477.13|474.93|477.01|474.81|0
1638947820000|2021-12-08 07:17:00|477.01|474.81|476.91|474.71|477.01|474.81|476.91|474.71|0
1638947830000|2021-12-08 07:17:10|476.69|474.49|476.91|474.71|476.91|474.71|476.69|474.49|0
1638947840000|2021-12-08 07:17:20|476.69|474.49|476.69|474.49|476.69|474.49|476.58|474.38|0
1638947850000|2021-12-08 07:17:30|476.91|474.71|477.34|475.14|477.34|475.14|476.91|474.71|0
1638947860000|2021-12-08 07:17:40|477.23|475.03|477.12|474.92|477.23|475.03|477.12|474.92|0
1638947870000|2021-12-08 07:17:50|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1638947880000|2021-12-08 07:18:00|477.84|475.64|477.62|475.42|477.84|475.64|477.62|475.42|0
1638947890000|2021-12-08 07:18:10|477.75|475.55|477.75|475.55|477.75|475.55|477.75|475.55|0
1638947900000|2021-12-08 07:18:20|477.13|474.93|477.02|474.82|477.13|474.93|477.02|474.82|0
1638947910000|2021-12-08 07:18:30|477.24|475.04|477.46|475.26|477.67|475.47|477.24|475.04|0
1638947920000|2021-12-08 07:18:40|477.56|475.36|477.46|475.26|477.56|475.36|477.46|475.26|0
1638947930000|2021-12-08 07:18:50|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638947940000|2021-12-08 07:19:00|477.46|475.26|477.13|474.93|477.46|475.26|477.13|474.93|0
1638947950000|2021-12-08 07:19:10|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1638947960000|2021-12-08 07:19:20|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1638947970000|2021-12-08 07:19:30|477.24|475.04|477.46|475.26|477.46|475.26|477.24|475.04|0
1638947980000|2021-12-08 07:19:40|477.67|475.47|477.46|475.26|477.67|475.47|477.46|475.26|0
1638947990000|2021-12-08 07:19:50|477.34|475.14|477.12|474.92|477.34|475.14|477.12|474.92|0
1638948000000|2021-12-08 07:20:00|477.02|474.82|477.02|474.82|477.24|475.04|477.02|474.82|0
1638948010000|2021-12-08 07:20:10|477.24|475.04|477.12|474.92|477.24|475.04|477.12|474.92|0
1638948020000|2021-12-08 07:20:20|477.02|474.82|476.91|474.71|477.02|474.82|476.91|474.71|0
1638948030000|2021-12-08 07:20:30|476.59|474.39|476.37|474.17|476.59|474.39|476.37|474.17|0
1638948060000|2021-12-08 07:21:00|476.59|474.39|477.02|474.82|477.02|474.82|476.59|474.39|0
1638948070000|2021-12-08 07:21:10|476.8|474.6|477.02|474.82|477.02|474.82|476.8|474.6|0
1638948080000|2021-12-08 07:21:20|477.12|474.92|477.24|475.04|477.24|475.04|477.12|474.92|0
1638948100000|2021-12-08 07:21:40|477.02|474.82|477.02|474.82|477.02|474.82|477.02|474.82|0
1638948110000|2021-12-08 07:21:50|477.24|475.04|477.02|474.82|477.24|475.04|477.02|474.82|0
1638948130000|2021-12-08 07:22:10|476.58|474.38|477.02|474.82|477.02|474.82|476.58|474.38|0
1638948150000|2021-12-08 07:22:30|476.8|474.6|477.02|474.82|477.02|474.82|476.8|474.6|0
1638948160000|2021-12-08 07:22:40|476.91|474.71|477.24|475.04|477.24|475.04|476.8|474.6|0
1638948170000|2021-12-08 07:22:50|477.12|474.92|476.58|474.38|477.12|474.92|476.58|474.38|0
1638948180000|2021-12-08 07:23:00|476.69|474.49|477.02|474.82|477.02|474.82|476.69|474.49|0
1638948190000|2021-12-08 07:23:10|476.91|474.71|476.9|474.7|476.91|474.71|476.8|474.6|0
1638948200000|2021-12-08 07:23:20|477.02|474.82|477.02|474.82|477.02|474.82|477.02|474.82|0
1638948210000|2021-12-08 07:23:30|476.9|474.7|476.8|474.6|476.9|474.7|476.8|474.6|0
1638948220000|2021-12-08 07:23:40|476.69|474.49|476.45|474.25|476.69|474.49|476.34|474.14|0
1638948230000|2021-12-08 07:23:50|476.24|474.04|476.12|473.92|476.34|474.14|476.12|473.92|0
1638948240000|2021-12-08 07:24:00|476.02|473.82|476.02|473.82|476.12|473.92|476.02|473.82|0
1638948250000|2021-12-08 07:24:10|476.12|473.92|475.8|473.6|476.12|473.92|475.8|473.6|0
1638948260000|2021-12-08 07:24:20|475.58|473.38|475.25|473.05|475.58|473.38|475.25|473.05|0
1638948270000|2021-12-08 07:24:30|475.15|472.95|475.47|473.27|475.47|473.27|475.15|472.95|0
1638948280000|2021-12-08 07:24:40|475.58|473.38|475.37|473.17|475.58|473.38|475.37|473.17|0
1638948290000|2021-12-08 07:24:50|475.25|473.05|475.25|473.05|475.25|473.05|475.25|473.05|0
1638948300000|2021-12-08 07:25:00|474.71|472.51|474.93|472.73|474.93|472.73|474.6|472.4|0
1638948310000|2021-12-08 07:25:10|475.15|472.95|474.93|472.73|475.15|472.95|474.93|472.73|0
1638948320000|2021-12-08 07:25:20|474.6|472.4|474.71|472.51|474.71|472.51|474.6|472.4|0
1638948330000|2021-12-08 07:25:30|474.6|472.4|474.71|472.51|474.71|472.51|474.6|472.4|0
1638948340000|2021-12-08 07:25:40|474.6|472.4|474.28|472.08|474.71|472.51|474.28|472.08|0
1638948350000|2021-12-08 07:25:50|474.06|471.86|474.28|472.08|474.28|472.08|474.06|471.86|0
1638948360000|2021-12-08 07:26:00|474.5|472.3|474.17|471.97|474.5|472.3|474.17|471.97|0
1638948370000|2021-12-08 07:26:10|474.28|472.08|473.84|471.64|474.28|472.08|473.84|471.64|0
1638948380000|2021-12-08 07:26:20|473.73|471.53|473.63|471.43|473.73|471.53|473.63|471.43|0
1638948390000|2021-12-08 07:26:30|474.06|471.86|473.84|471.64|474.06|471.86|473.84|471.64|0
1638948420000|2021-12-08 07:27:00|473.73|471.53|473.84|471.64|473.84|471.64|473.73|471.53|0
1638948430000|2021-12-08 07:27:10|473.73|471.53|473.63|471.43|473.84|471.64|473.63|471.43|0
1638948440000|2021-12-08 07:27:20|473.84|471.64|473.73|471.53|473.84|471.64|473.73|471.53|0
1638948450000|2021-12-08 07:27:30|473.63|471.43|472.97|470.77|473.63|471.43|472.97|470.77|0
1638948460000|2021-12-08 07:27:40|473.19|470.99|473.19|470.99|473.19|470.99|472.97|470.77|0
1638948470000|2021-12-08 07:27:50|473.41|471.21|473.63|471.43|473.63|471.43|473.3|471.1|0
1638948480000|2021-12-08 07:28:00|473.73|471.53|473.63|471.43|473.73|471.53|473.63|471.43|0
1638948490000|2021-12-08 07:28:10|473.84|471.64|474.06|471.86|474.06|471.86|473.84|471.64|0
1638948500000|2021-12-08 07:28:20|474.28|472.08|474.28|472.08|474.49|472.29|474.28|472.08|0
1638948510000|2021-12-08 07:28:30|474.16|471.96|474.49|472.29|474.49|472.29|474.16|471.96|0
1638948520000|2021-12-08 07:28:40|474.71|472.51|474.93|472.73|474.93|472.73|474.71|472.51|0
1638948530000|2021-12-08 07:28:50|475.15|472.95|475.15|472.95|475.25|473.05|475.15|472.95|0
1638948540000|2021-12-08 07:29:00|475.25|473.05|475.36|473.16|475.58|473.38|475.25|473.05|0
1638948550000|2021-12-08 07:29:10|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638948560000|2021-12-08 07:29:20|474.71|472.51|474.6|472.4|474.71|472.51|474.6|472.4|0
1638948570000|2021-12-08 07:29:30|474.49|472.29|474.49|472.29|474.71|472.51|474.49|472.29|0
1638948580000|2021-12-08 07:29:40|474.28|472.08|474.06|471.86|474.28|472.08|474.06|471.86|0
1638948590000|2021-12-08 07:29:50|474.16|471.96|474.28|472.08|474.28|472.08|474.16|471.96|0
1638948600000|2021-12-08 07:30:00|474.49|472.29|474.49|472.29|474.6|472.4|474.49|472.29|0
1638948610000|2021-12-08 07:30:10|474.28|472.08|473.95|471.75|474.28|472.08|473.95|471.75|0
1638948620000|2021-12-08 07:30:20|474.06|471.86|474.28|472.08|474.28|472.08|474.06|471.86|0
1638948630000|2021-12-08 07:30:30|474.06|471.86|474.28|472.08|474.28|472.08|474.06|471.86|0
1638948640000|2021-12-08 07:30:40|474.16|471.96|474.27|472.07|474.28|472.08|474.16|471.96|0
1638948650000|2021-12-08 07:30:50|474.49|472.29|474.16|471.96|474.49|472.29|474.16|471.96|0
1638948660000|2021-12-08 07:31:00|474.06|471.86|474.06|471.86|474.16|471.96|474.06|471.86|0
1638948680000|2021-12-08 07:31:20|474.16|471.96|474.27|472.07|474.27|472.07|474.06|471.86|0
1638948700000|2021-12-08 07:31:40|474.06|471.86|473.62|471.42|474.06|471.86|473.62|471.42|0
1638948720000|2021-12-08 07:32:00|473.84|471.64|473.84|471.64|474.06|471.86|473.84|471.64|0
1638948730000|2021-12-08 07:32:10|473.62|471.42|473.62|471.42|473.62|471.42|473.62|471.42|0
1638948740000|2021-12-08 07:32:20|473.84|471.64|473.94|471.74|473.94|471.74|473.84|471.64|0
1638948750000|2021-12-08 07:32:30|473.84|471.64|474.06|471.86|474.06|471.86|473.84|471.64|0
1638948760000|2021-12-08 07:32:40|474.16|471.96|474.16|471.96|474.16|471.96|474.06|471.86|0
1638948770000|2021-12-08 07:32:50|474.27|472.07|474.27|472.07|474.27|472.07|474.16|471.96|0
1638948780000|2021-12-08 07:33:00|474.49|472.29|474.71|472.51|474.71|472.51|474.49|472.29|0
1638948800000|2021-12-08 07:33:20|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1638948810000|2021-12-08 07:33:30|474.71|472.51|474.49|472.29|474.71|472.51|474.49|472.29|0
1638948820000|2021-12-08 07:33:40|474.27|472.07|474.38|472.18|474.38|472.18|474.27|472.07|0
1638948830000|2021-12-08 07:33:50|474.59|472.39|474.71|472.51|474.71|472.51|474.59|472.39|0
1638948840000|2021-12-08 07:34:00|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1638948860000|2021-12-08 07:34:20|474.71|472.51|474.71|472.51|474.71|472.51|474.71|472.51|0
1638948870000|2021-12-08 07:34:30|474.92|472.72|474.71|472.51|474.92|472.72|474.71|472.51|0
1638948900000|2021-12-08 07:35:00|474.92|472.72|474.92|472.72|474.92|472.72|474.71|472.51|0
1638948920000|2021-12-08 07:35:20|474.71|472.51|474.71|472.51|474.71|472.51|474.71|472.51|0
1638948930000|2021-12-08 07:35:30|474.49|472.29|474.38|472.18|474.49|472.29|474.38|472.18|0
1638948940000|2021-12-08 07:35:40|474.49|472.29|474.49|472.29|474.49|472.29|474.38|472.18|0
1638948950000|2021-12-08 07:35:50|474.92|472.72|474.71|472.51|474.92|472.72|474.71|472.51|0
1638948960000|2021-12-08 07:36:00|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1638948970000|2021-12-08 07:36:10|474.71|472.51|474.71|472.51|474.71|472.51|474.71|472.51|0
1638948990000|2021-12-08 07:36:30|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1638949000000|2021-12-08 07:36:40|475.03|472.83|475.03|472.83|475.03|472.83|474.92|472.72|0
1638949010000|2021-12-08 07:36:50|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638949020000|2021-12-08 07:37:00|475.24|473.04|475.24|473.04|475.24|473.04|475.14|472.94|0
1638949030000|2021-12-08 07:37:10|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638949040000|2021-12-08 07:37:20|475.24|473.04|475.46|473.26|475.46|473.26|475.24|473.04|0
1638949050000|2021-12-08 07:37:30|475.57|473.37|475.79|473.59|475.79|473.59|475.57|473.37|0
1638949070000|2021-12-08 07:37:50|476.01|473.81|476.23|474.03|476.23|474.03|476.01|473.81|0
1638949080000|2021-12-08 07:38:00|476.01|473.81|475.57|473.37|476.01|473.81|475.57|473.37|0
1638949090000|2021-12-08 07:38:10|475.79|473.59|475.36|473.16|475.79|473.59|475.36|473.16|0
1638949100000|2021-12-08 07:38:20|475.24|473.04|475.14|472.94|475.36|473.16|475.14|472.94|0
1638949110000|2021-12-08 07:38:30|475.36|473.16|475.36|473.16|475.36|473.16|475.36|473.16|0
1638949120000|2021-12-08 07:38:40|475.14|472.94|474.92|472.72|475.14|472.94|474.92|472.72|0
1638949140000|2021-12-08 07:39:00|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638949150000|2021-12-08 07:39:10|475.36|473.16|475.36|473.16|475.36|473.16|475.36|473.16|0
1638949160000|2021-12-08 07:39:20|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1638949180000|2021-12-08 07:39:40|475.35|473.15|475.35|473.15|475.35|473.15|475.14|472.94|0
1638949190000|2021-12-08 07:39:50|475.24|473.04|475.14|472.94|475.24|473.04|475.14|472.94|0
1638949200000|2021-12-08 07:40:00|474.92|472.72|475.35|473.15|475.35|473.15|474.92|472.72|0
1638949210000|2021-12-08 07:40:10|475.14|472.94|475.14|472.94|475.24|473.04|475.14|472.94|0
1638949220000|2021-12-08 07:40:20|475.24|473.04|475.14|472.94|475.24|473.04|475.14|472.94|0
1638949230000|2021-12-08 07:40:30|475.24|473.04|475.14|472.94|475.24|473.04|475.14|472.94|0
1638949240000|2021-12-08 07:40:40|475.02|472.82|475.14|472.94|475.14|472.94|474.92|472.72|0
1638949250000|2021-12-08 07:40:50|475.35|473.15|475.24|473.04|475.35|473.15|475.24|473.04|0
1638949260000|2021-12-08 07:41:00|475.14|472.94|474.92|472.72|475.14|472.94|474.92|472.72|0
1638949270000|2021-12-08 07:41:10|475.02|472.82|474.7|472.5|475.02|472.82|474.7|472.5|0
1638949280000|2021-12-08 07:41:20|474.59|472.39|474.59|472.39|474.7|472.5|474.59|472.39|0
1638949290000|2021-12-08 07:41:30|474.48|472.28|474.7|472.5|474.7|472.5|474.48|472.28|0
1638949300000|2021-12-08 07:41:40|474.48|472.28|474.59|472.39|474.7|472.5|474.48|472.28|0
1638949310000|2021-12-08 07:41:50|474.7|472.5|474.27|472.07|474.7|472.5|474.27|472.07|0
1638949320000|2021-12-08 07:42:00|474.48|472.28|474.48|472.28|474.48|472.28|474.48|472.28|0
1638949330000|2021-12-08 07:42:10|474.27|472.07|474.27|472.07|474.27|472.07|474.27|472.07|0
1638949340000|2021-12-08 07:42:20|474.05|471.85|474.05|471.85|474.05|471.85|474.05|471.85|0
1638949360000|2021-12-08 07:42:40|473.94|471.74|473.83|471.63|473.94|471.74|473.83|471.63|0
1638949370000|2021-12-08 07:42:50|474.05|471.85|474.05|471.85|474.05|471.85|474.05|471.85|0
1638949380000|2021-12-08 07:43:00|474.27|472.07|474.27|472.07|474.27|472.07|474.27|472.07|0
1638949390000|2021-12-08 07:43:10|474.05|471.85|474.05|471.85|474.05|471.85|474.05|471.85|0
1638949440000|2021-12-08 07:44:00|474.27|472.07|474.05|471.85|474.27|472.07|474.05|471.85|0
1638949450000|2021-12-08 07:44:10|474.27|472.07|474.27|472.07|474.27|472.07|474.27|472.07|0
1638949460000|2021-12-08 07:44:20|474.48|472.28|474.48|472.28|474.59|472.39|474.48|472.28|0
1638949470000|2021-12-08 07:44:30|474.7|472.5|474.8|472.6|474.92|472.72|474.7|472.5|0
1638949480000|2021-12-08 07:44:40|474.92|472.72|474.92|472.72|474.92|472.72|474.7|472.5|0
1638949490000|2021-12-08 07:44:50|474.8|472.6|474.7|472.5|474.92|472.72|474.7|472.5|0
1638949500000|2021-12-08 07:45:00|474.92|472.72|474.8|472.6|474.92|472.72|474.8|472.6|0
1638949510000|2021-12-08 07:45:10|474.92|472.72|475.02|472.82|475.02|472.82|474.7|472.5|0
1638949520000|2021-12-08 07:45:20|474.92|472.72|474.7|472.5|474.92|472.72|474.7|472.5|0
1638949530000|2021-12-08 07:45:30|474.8|472.6|474.7|472.5|474.92|472.72|474.7|472.5|0
1638949540000|2021-12-08 07:45:40|474.48|472.28|474.92|472.72|474.92|472.72|474.48|472.28|0
1638949560000|2021-12-08 07:46:00|474.7|472.5|474.7|472.5|474.7|472.5|474.7|472.5|0
1638949570000|2021-12-08 07:46:10|475.02|472.82|475.13|472.93|475.13|472.93|475.02|472.82|0
1638949580000|2021-12-08 07:46:20|475.35|473.15|475.35|473.15|475.35|473.15|475.35|473.15|0
1638949600000|2021-12-08 07:46:40|475.24|473.04|475.45|473.25|475.57|473.37|475.24|473.04|0
1638949610000|2021-12-08 07:46:50|475.57|473.37|476|473.8|476|473.8|475.57|473.37|0
1638949620000|2021-12-08 07:47:00|475.89|473.69|476|473.8|476|473.8|475.89|473.69|0
1638949650000|2021-12-08 07:47:30|476.11|473.91|476|473.8|476.11|473.91|476|473.8|0
1638949660000|2021-12-08 07:47:40|476.44|474.24|476.44|474.24|476.44|474.24|476.44|474.24|0
1638949670000|2021-12-08 07:47:50|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638949680000|2021-12-08 07:48:00|476.87|474.67|476.65|474.45|477.09|474.89|476.65|474.45|0
1638949700000|2021-12-08 07:48:20|476.76|474.56|476.87|474.67|476.87|474.67|476.76|474.56|0
1638949710000|2021-12-08 07:48:30|476.65|474.45|476.44|474.24|476.65|474.45|476.22|474.02|0
1638949720000|2021-12-08 07:48:40|476.22|474.02|476|473.8|476.22|474.02|475.89|473.69|0
1638949750000|2021-12-08 07:49:10|476.1|473.9|476.65|474.45|476.65|474.45|476.1|473.9|0
1638949760000|2021-12-08 07:49:20|476.54|474.34|476.43|474.23|476.54|474.34|476.43|474.23|0
1638949770000|2021-12-08 07:49:30|476.65|474.45|476.87|474.67|476.87|474.67|476.65|474.45|0
1638949780000|2021-12-08 07:49:40|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638949800000|2021-12-08 07:50:00|476.97|474.77|477.09|474.89|477.09|474.89|476.97|474.77|0
1638949810000|2021-12-08 07:50:10|476.87|474.67|476.65|474.45|476.87|474.67|476.65|474.45|0
1638949820000|2021-12-08 07:50:20|476.87|474.67|476.65|474.45|476.87|474.67|476.65|474.45|0
1638949830000|2021-12-08 07:50:30|476.54|474.34|476.54|474.34|476.54|474.34|476.54|474.34|0
1638949840000|2021-12-08 07:50:40|476.43|474.23|476.32|474.12|476.43|474.23|476.32|474.12|0
1638949850000|2021-12-08 07:50:50|476.22|474.02|475.56|473.36|476.22|474.02|475.56|473.36|0
1638949860000|2021-12-08 07:51:00|475.78|473.58|475.78|473.58|475.78|473.58|475.78|473.58|0
1638949870000|2021-12-08 07:51:10|476|473.8|476.1|473.9|476.1|473.9|476|473.8|0
1638949880000|2021-12-08 07:51:20|476|473.8|476.1|473.9|476.22|474.02|476|473.8|0
1638949890000|2021-12-08 07:51:30|476.22|474.02|476.22|474.02|476.22|474.02|476.22|474.02|0
1638949900000|2021-12-08 07:51:40|476.43|474.23|476.22|474.02|476.43|474.23|476.1|473.9|0
1638949910000|2021-12-08 07:51:50|476|473.8|476.32|474.12|476.32|474.12|476|473.8|0
1638949920000|2021-12-08 07:52:00|476.43|474.23|476.54|474.34|476.54|474.34|476.43|474.23|0
1638949930000|2021-12-08 07:52:10|476.43|474.23|476.22|474.02|476.43|474.23|476.22|474.02|0
1638949940000|2021-12-08 07:52:20|476.43|474.23|476.43|474.23|476.43|474.23|476.43|474.23|0
1638949950000|2021-12-08 07:52:30|476.32|474.12|476.21|474.01|476.32|474.12|476.21|474.01|0
1638949960000|2021-12-08 07:52:40|476.43|474.23|476.65|474.45|476.65|474.45|476.43|474.23|0
1638949970000|2021-12-08 07:52:50|476.75|474.55|476.65|474.45|476.75|474.55|476.65|474.45|0
1638949990000|2021-12-08 07:53:10|476.43|474.23|476.43|474.23|476.43|474.23|476.43|474.23|0
1638950000000|2021-12-08 07:53:20|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638950010000|2021-12-08 07:53:30|476.54|474.34|476.43|474.23|476.54|474.34|476.43|474.23|0
1638950020000|2021-12-08 07:53:40|476.54|474.34|476.65|474.45|476.65|474.45|476.54|474.34|0
1638950030000|2021-12-08 07:53:50|476.87|474.67|476.65|474.45|476.87|474.67|476.65|474.45|0
1638950040000|2021-12-08 07:54:00|476.43|474.23|475.88|473.68|476.43|474.23|475.56|473.36|0
1638950050000|2021-12-08 07:54:10|475.78|473.58|475.78|473.58|475.78|473.58|475.78|473.58|0
1638950060000|2021-12-08 07:54:20|476|473.8|475.78|473.58|476|473.8|475.78|473.58|0
1638950070000|2021-12-08 07:54:30|476.1|473.9|476|473.8|476.1|473.9|476|473.8|0
1638950080000|2021-12-08 07:54:40|476.21|474.01|476|473.8|476.21|474.01|476|473.8|0
1638950090000|2021-12-08 07:54:50|476.21|474.01|476|473.8|476.21|474.01|476|473.8|0
1638950100000|2021-12-08 07:55:00|476.21|474.01|476.43|474.23|476.43|474.23|476.21|474.01|0
1638950110000|2021-12-08 07:55:10|476.21|474.01|476.43|474.23|476.65|474.45|476.21|474.01|0
1638950120000|2021-12-08 07:55:20|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638950130000|2021-12-08 07:55:30|476.87|474.67|476.87|474.67|476.87|474.67|476.87|474.67|0
1638950160000|2021-12-08 07:56:00|476.86|474.66|476.86|474.66|476.86|474.66|476.86|474.66|0
1638950170000|2021-12-08 07:56:10|476.65|474.45|476.32|474.12|476.65|474.45|476.21|474.01|0
1638950180000|2021-12-08 07:56:20|476.21|474.01|476.32|474.12|476.43|474.23|476.21|474.01|0
1638950190000|2021-12-08 07:56:30|476.43|474.23|476.43|474.23|476.43|474.23|476.43|474.23|0
1638950200000|2021-12-08 07:56:40|476.65|474.45|476.65|474.45|476.65|474.45|476.65|474.45|0
1638950210000|2021-12-08 07:56:50|476.86|474.66|476.65|474.45|476.86|474.66|476.65|474.45|0
1638950220000|2021-12-08 07:57:00|476.86|474.66|476.75|474.55|476.86|474.66|476.75|474.55|0
1638950230000|2021-12-08 07:57:10|476.86|474.66|477.4|475.2|477.4|475.2|476.86|474.66|0
1638950240000|2021-12-08 07:57:20|477.52|475.32|477.73|475.53|477.73|475.53|477.52|475.32|0
1638950250000|2021-12-08 07:57:30|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1638950270000|2021-12-08 07:57:50|477.95|475.75|477.73|475.53|477.95|475.75|477.73|475.53|0
1638950280000|2021-12-08 07:58:00|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1638950290000|2021-12-08 07:58:10|477.73|475.53|477.3|475.1|477.73|475.53|477.3|475.1|0
1638950300000|2021-12-08 07:58:20|477.08|474.88|477.08|474.88|477.3|475.1|477.08|474.88|0
1638950310000|2021-12-08 07:58:30|476.86|474.66|476.75|474.55|476.86|474.66|476.65|474.45|0
1638950320000|2021-12-08 07:58:40|476.65|474.45|476.53|474.33|476.65|474.45|476.43|474.23|0
1638950330000|2021-12-08 07:58:50|476.31|474.11|476.21|474.01|476.43|474.23|476.21|474.01|0
1638950340000|2021-12-08 07:59:00|476.75|474.55|476.86|474.66|476.86|474.66|476.65|474.45|0
1638950350000|2021-12-08 07:59:10|476.75|474.55|477.08|474.88|477.08|474.88|476.75|474.55|0
1638950360000|2021-12-08 07:59:20|477.18|474.98|477.18|474.98|477.3|475.1|477.18|474.98|0
1638950370000|2021-12-08 07:59:30|477.3|475.1|478.17|475.97|478.17|475.97|477.3|475.1|0
1638950380000|2021-12-08 07:59:40|478.05|475.85|477.84|475.64|478.05|475.85|477.84|475.64|0
1638950390000|2021-12-08 07:59:50|477.95|475.75|477.84|475.64|478.17|475.97|477.84|475.64|0
1638950400000|2021-12-08 08:00:00|477.4|475.2|477.08|474.88|477.4|475.2|476.43|474.23|0
1638950410000|2021-12-08 08:00:10|476.86|474.66|477.51|475.31|477.51|475.31|476.86|474.66|0
1638950420000|2021-12-08 08:00:20|478.17|475.97|477.73|475.53|478.17|475.97|477.62|475.42|0
1638950430000|2021-12-08 08:00:30|477.51|475.31|477.08|474.88|477.51|475.31|477.08|474.88|0
1638950440000|2021-12-08 08:00:40|476.86|474.66|477.3|475.1|477.3|475.1|476.64|474.44|0
1638950450000|2021-12-08 08:00:50|477.84|475.64|478.39|476.19|478.39|476.19|477.84|475.64|0
1638950460000|2021-12-08 08:01:00|478.38|476.18|478.17|475.97|478.38|476.18|477.95|475.75|0
1638950470000|2021-12-08 08:01:10|478.38|476.18|477.73|475.53|478.38|476.18|477.73|475.53|0
1638950480000|2021-12-08 08:01:20|477.95|475.75|477.08|474.88|477.95|475.75|477.08|474.88|0
1638950490000|2021-12-08 08:01:30|477.3|475.1|477.51|475.31|477.51|475.31|477.3|475.1|0
1638950500000|2021-12-08 08:01:40|477.3|475.1|478.17|475.97|478.17|475.97|477.3|475.1|0
1638950510000|2021-12-08 08:01:50|478.6|476.4|478.17|475.97|478.6|476.4|478.17|475.97|0
1638950520000|2021-12-08 08:02:00|479.04|476.84|478.82|476.62|479.04|476.84|478.6|476.4|0
1638950530000|2021-12-08 08:02:10|478.6|476.4|478.92|476.72|478.92|476.72|478.6|476.4|0
1638950540000|2021-12-08 08:02:20|479.26|477.06|479.47|477.27|479.47|477.27|479.26|477.06|0
1638950550000|2021-12-08 08:02:30|479.36|477.16|479.26|477.06|479.36|477.16|479.14|476.94|0
1638950560000|2021-12-08 08:02:40|479.47|477.27|479.69|477.49|479.91|477.71|479.47|477.27|0
1638950570000|2021-12-08 08:02:50|480.01|477.81|479.69|477.49|480.01|477.81|479.69|477.49|0
1638950580000|2021-12-08 08:03:00|479.91|477.71|479.25|477.05|479.91|477.71|479.25|477.05|0
1638950590000|2021-12-08 08:03:10|479.36|477.16|479.47|477.27|479.47|477.27|479.25|477.05|0
1638950600000|2021-12-08 08:03:20|479.69|477.49|479.79|477.59|479.79|477.59|479.47|477.27|0
1638950610000|2021-12-08 08:03:30|479.91|477.71|479.69|477.49|479.91|477.71|479.69|477.49|0
1638950620000|2021-12-08 08:03:40|479.91|477.71|480.34|478.14|480.34|478.14|479.91|477.71|0
1638950630000|2021-12-08 08:03:50|480.13|477.93|479.69|477.49|480.13|477.93|479.69|477.49|0
1638950640000|2021-12-08 08:04:00|479.79|477.59|479.47|477.27|479.79|477.59|479.47|477.27|0
1638950650000|2021-12-08 08:04:10|478.6|476.4|478.16|475.96|478.6|476.4|478.16|475.96|0
1638950660000|2021-12-08 08:04:20|478.05|475.85|478.05|475.85|478.05|475.85|477.95|475.75|0
1638950670000|2021-12-08 08:04:30|477.95|475.75|477.51|475.31|477.95|475.75|477.51|475.31|0
1638950680000|2021-12-08 08:04:40|477.29|475.09|477.73|475.53|477.73|475.53|477.29|475.09|0
1638950690000|2021-12-08 08:04:50|477.83|475.63|478.16|475.96|478.16|475.96|477.73|475.53|0
1638950700000|2021-12-08 08:05:00|478.84|477.04|479.27|477.47|479.27|477.47|478.84|477.04|0
1638950710000|2021-12-08 08:05:10|479.81|478.01|479.71|477.91|479.81|478.01|479.49|477.69|0
1638950720000|2021-12-08 08:05:20|479.92|478.12|479.81|478.01|479.92|478.12|479.71|477.91|0
1638950730000|2021-12-08 08:05:30|479.49|477.69|479.71|477.91|479.81|478.01|479.49|477.69|0
1638950740000|2021-12-08 08:05:40|479.92|478.12|480.36|478.56|480.36|478.56|479.92|478.12|0
1638950750000|2021-12-08 08:05:50|479.71|477.91|479.92|478.12|479.92|478.12|479.71|477.91|0
1638950760000|2021-12-08 08:06:00|479.71|477.91|479.71|477.91|479.71|477.91|479.71|477.91|0
1638950770000|2021-12-08 08:06:10|479.27|477.47|479.49|477.69|479.49|477.69|479.27|477.47|0
1638950780000|2021-12-08 08:06:20|479.27|477.47|478.83|477.03|479.27|477.47|478.83|477.03|0
1638950790000|2021-12-08 08:06:30|478.62|476.82|478.83|477.03|478.83|477.03|478.62|476.82|0
1638950800000|2021-12-08 08:06:40|479.05|477.25|477.96|476.16|479.05|477.25|477.96|476.16|0
1638950810000|2021-12-08 08:06:50|478.18|476.38|478.62|476.82|478.62|476.82|478.18|476.38|0
1638950820000|2021-12-08 08:07:00|478.18|476.38|478.83|477.03|478.83|477.03|478.18|476.38|0
1638950830000|2021-12-08 08:07:10|479.49|477.69|479.92|478.12|479.92|478.12|479.49|477.69|0
1638950840000|2021-12-08 08:07:20|480.14|478.34|480.14|478.34|480.14|478.34|480.14|478.34|0
1638950850000|2021-12-08 08:07:30|479.92|478.12|479.71|477.91|479.92|478.12|479.71|477.91|0
1638950860000|2021-12-08 08:07:40|479.92|478.12|479.71|477.91|479.92|478.12|479.71|477.91|0
1638950880000|2021-12-08 08:08:00|479.92|478.12|480.14|478.34|480.25|478.45|479.92|478.12|0
1638950890000|2021-12-08 08:08:10|479.81|478.01|480.03|478.23|480.03|478.23|479.81|478.01|0
1638950900000|2021-12-08 08:08:20|479.7|477.9|479.27|477.47|479.7|477.9|479.27|477.47|0
1638950910000|2021-12-08 08:08:30|479.49|477.69|479.37|477.57|479.49|477.69|479.37|477.57|0
1638950920000|2021-12-08 08:08:40|479.27|477.47|479.49|477.69|479.49|477.69|479.27|477.47|0
1638950930000|2021-12-08 08:08:50|479.37|477.57|479.49|477.69|479.49|477.69|479.37|477.57|0
1638950940000|2021-12-08 08:09:00|479.7|477.9|478.61|476.81|479.7|477.9|478.61|476.81|0
1638950950000|2021-12-08 08:09:10|478.72|476.92|478.72|476.92|478.72|476.92|478.61|476.81|0
1638950960000|2021-12-08 08:09:20|478.83|477.03|478.61|476.81|478.83|477.03|478.61|476.81|0
1638950970000|2021-12-08 08:09:30|478.83|477.03|479.27|477.47|479.27|477.47|478.61|476.81|0
1638950980000|2021-12-08 08:09:40|478.83|477.03|479.05|477.25|479.05|477.25|478.83|477.03|0
1638950990000|2021-12-08 08:09:50|478.83|477.03|478.83|477.03|479.05|477.25|478.83|477.03|0
1638951000000|2021-12-08 08:10:00|478.61|476.81|478.5|476.7|478.61|476.81|478.4|476.6|0
1638951010000|2021-12-08 08:10:10|478.28|476.48|478.5|476.7|478.61|476.81|478.28|476.48|0
1638951020000|2021-12-08 08:10:20|478.4|476.6|478.72|476.92|478.72|476.92|478.4|476.6|0
1638951030000|2021-12-08 08:10:30|479.15|477.35|479.27|477.47|479.27|477.47|479.05|477.25|0
1638951040000|2021-12-08 08:10:40|479.49|477.69|479.37|477.57|479.49|477.69|479.37|477.57|0
1638951050000|2021-12-08 08:10:50|479.49|477.69|479.7|477.9|479.7|477.9|479.48|477.68|0
1638951060000|2021-12-08 08:11:00|479.92|478.12|479.92|478.12|479.92|478.12|479.81|478.01|0
1638951070000|2021-12-08 08:11:10|480.03|478.23|480.36|478.56|480.36|478.56|480.03|478.23|0
1638951080000|2021-12-08 08:11:20|480.14|478.34|479.92|478.12|480.14|478.34|479.92|478.12|0
1638951090000|2021-12-08 08:11:30|479.81|478.01|479.48|477.68|479.81|478.01|479.48|477.68|0
1638951100000|2021-12-08 08:11:40|479.37|477.57|479.48|477.68|479.48|477.68|479.37|477.57|0
1638951110000|2021-12-08 08:11:50|479.7|477.9|479.48|477.68|479.7|477.9|479.48|477.68|0
1638951120000|2021-12-08 08:12:00|479.59|477.79|479.7|477.9|479.92|478.12|479.59|477.79|0
1638951130000|2021-12-08 08:12:10|479.48|477.68|479.27|477.47|479.48|477.68|479.27|477.47|0
1638951140000|2021-12-08 08:12:20|479.48|477.68|479.27|477.47|479.7|477.9|479.27|477.47|0
1638951150000|2021-12-08 08:12:30|478.61|476.81|478.61|476.81|478.83|477.03|478.61|476.81|0
1638951160000|2021-12-08 08:12:40|478.83|477.03|478.5|476.7|478.83|477.03|478.5|476.7|0
1638951170000|2021-12-08 08:12:50|478.61|476.81|478.83|477.03|478.83|477.03|478.39|476.59|0
1638951180000|2021-12-08 08:13:00|479.27|477.47|479.27|477.47|479.27|477.47|479.05|477.25|0
1638951190000|2021-12-08 08:13:10|478.93|477.13|478.83|477.03|478.93|477.13|478.61|476.81|0
1638951200000|2021-12-08 08:13:20|479.05|477.25|478.61|476.81|479.05|477.25|478.39|476.59|0
1638951210000|2021-12-08 08:13:30|478.39|476.59|478.5|476.7|478.5|476.7|478.39|476.59|0
1638951220000|2021-12-08 08:13:40|478.39|476.59|478.39|476.59|478.39|476.59|478.28|476.48|0
1638951230000|2021-12-08 08:13:50|477.96|476.16|477.52|475.72|477.96|476.16|477.52|475.72|0
1638951240000|2021-12-08 08:14:00|477.96|476.16|477.52|475.72|477.96|476.16|477.52|475.72|0
1638951250000|2021-12-08 08:14:10|477.3|475.5|476.43|474.63|477.3|475.5|476.43|474.63|0
1638951260000|2021-12-08 08:14:20|476|474.2|476.43|474.63|476.54|474.74|476|474.2|0
1638951270000|2021-12-08 08:14:30|476.65|474.85|476.65|474.85|476.65|474.85|476.65|474.85|0
1638951280000|2021-12-08 08:14:40|476.87|475.07|476.87|475.07|476.87|475.07|476.54|474.74|0
1638951290000|2021-12-08 08:14:50|476.76|474.96|476.22|474.42|476.76|474.96|476.22|474.42|0
1638951300000|2021-12-08 08:15:00|476.65|474.85|476.22|474.42|476.65|474.85|476.22|474.42|0
1638951310000|2021-12-08 08:15:10|476|474.2|476.1|474.3|476.1|474.3|476|474.2|0
1638951320000|2021-12-08 08:15:20|475.35|473.55|475.23|473.43|475.45|473.65|475.13|473.33|0
1638951330000|2021-12-08 08:15:30|475.56|473.76|475.56|473.76|475.56|473.76|475.35|473.55|0
1638951340000|2021-12-08 08:15:40|475.78|473.98|475.89|474.09|476|474.2|475.78|473.98|0
1638951350000|2021-12-08 08:15:50|476.1|474.3|475.56|473.76|476.1|474.3|475.56|473.76|0
1638951360000|2021-12-08 08:16:00|475.35|473.55|475.35|473.55|475.35|473.55|475.35|473.55|0
1638951370000|2021-12-08 08:16:10|475.45|473.65|475.13|473.33|475.45|473.65|474.91|473.11|0
1638951380000|2021-12-08 08:16:20|474.91|473.11|475.13|473.33|475.35|473.55|474.8|473|0
1638951390000|2021-12-08 08:16:30|475.23|473.43|475.13|473.33|475.23|473.43|475.13|473.33|0
1638951400000|2021-12-08 08:16:40|474.91|473.11|475.13|473.33|475.13|473.33|474.91|473.11|0
1638951410000|2021-12-08 08:16:50|475.01|473.21|474.91|473.11|475.01|473.21|474.91|473.11|0
1638951420000|2021-12-08 08:17:00|475.35|473.55|475.78|473.98|475.78|473.98|475.35|473.55|0
1638951430000|2021-12-08 08:17:10|476|474.2|476|474.2|476|474.2|475.78|473.98|0
1638951440000|2021-12-08 08:17:20|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1638951450000|2021-12-08 08:17:30|476|474.2|476|474.2|476.21|474.41|476|474.2|0
1638951460000|2021-12-08 08:17:40|475.56|473.76|475.34|473.54|475.56|473.76|475.13|473.33|0
1638951470000|2021-12-08 08:17:50|475.13|473.33|474.91|473.11|475.13|473.33|474.69|472.89|0
1638951480000|2021-12-08 08:18:00|475.13|473.33|475.34|473.54|475.34|473.54|475.13|473.33|0
1638951490000|2021-12-08 08:18:10|475.13|473.33|475.13|473.33|475.13|473.33|475.13|473.33|0
1638951500000|2021-12-08 08:18:20|474.47|472.67|474.04|472.24|474.47|472.67|474.04|472.24|0
1638951510000|2021-12-08 08:18:30|474.26|472.46|474.47|472.67|474.47|472.67|474.26|472.46|0
1638951520000|2021-12-08 08:18:40|474.69|472.89|474.91|473.11|474.91|473.11|474.69|472.89|0
1638951530000|2021-12-08 08:18:50|475.13|473.33|474.91|473.11|475.13|473.33|474.91|473.11|0
1638951540000|2021-12-08 08:19:00|475.13|473.33|475.13|473.33|475.13|473.33|474.91|473.11|0
1638951550000|2021-12-08 08:19:10|474.91|473.11|475.13|473.33|475.13|473.33|474.91|473.11|0
1638951560000|2021-12-08 08:19:20|475.34|473.54|475.34|473.54|475.34|473.54|475.13|473.33|0
1638951570000|2021-12-08 08:19:30|475.13|473.33|475.13|473.33|475.34|473.54|475.13|473.33|0
1638951580000|2021-12-08 08:19:40|475.23|473.43|475.13|473.33|475.23|473.43|474.91|473.11|0
1638951590000|2021-12-08 08:19:50|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1638951600000|2021-12-08 08:20:00|475.34|473.54|474.91|473.11|475.34|473.54|474.91|473.11|0
1638951610000|2021-12-08 08:20:10|475.13|473.33|475.13|473.33|475.13|473.33|475.01|473.21|0
1638951620000|2021-12-08 08:20:20|474.91|473.11|475.13|473.33|475.13|473.33|474.69|472.89|0
1638951630000|2021-12-08 08:20:30|474.91|473.11|474.91|473.11|475.13|473.33|474.91|473.11|0
1638951640000|2021-12-08 08:20:40|474.26|472.46|473.82|472.02|474.26|472.46|473.82|472.02|0
1638951650000|2021-12-08 08:20:50|473.93|472.13|473.82|472.02|474.04|472.24|473.82|472.02|0
1638951660000|2021-12-08 08:21:00|474.04|472.24|474.47|472.67|474.47|472.67|474.04|472.24|0
1638951670000|2021-12-08 08:21:10|474.36|472.56|474.69|472.89|474.69|472.89|474.36|472.56|0
1638951680000|2021-12-08 08:21:20|474.47|472.67|474.69|472.89|474.69|472.89|474.47|472.67|0
1638951690000|2021-12-08 08:21:30|474.58|472.78|474.69|472.89|474.69|472.89|474.47|472.67|0
1638951700000|2021-12-08 08:21:40|474.79|472.99|475.12|473.32|475.12|473.32|474.79|472.99|0
1638951710000|2021-12-08 08:21:50|475.34|473.54|475.56|473.76|475.56|473.76|475.12|473.32|0
1638951720000|2021-12-08 08:22:00|475.66|473.86|475.99|474.19|475.99|474.19|475.66|473.86|0
1638951730000|2021-12-08 08:22:10|476.21|474.41|475.99|474.19|476.21|474.41|475.99|474.19|0
1638951740000|2021-12-08 08:22:20|476.21|474.41|476.65|474.85|476.65|474.85|476.21|474.41|0
1638951750000|2021-12-08 08:22:30|476.86|475.06|477.08|475.28|477.19|475.39|476.86|475.06|0
1638951760000|2021-12-08 08:22:40|476.86|475.06|476.65|474.85|476.86|475.06|476.65|474.85|0
1638951770000|2021-12-08 08:22:50|476.86|475.06|476.65|474.85|476.86|475.06|476.65|474.85|0
1638951780000|2021-12-08 08:23:00|476.86|475.06|476.86|475.06|476.86|475.06|476.65|474.85|0
1638951790000|2021-12-08 08:23:10|476.65|474.85|476.53|474.73|476.65|474.85|476.43|474.63|0
1638951800000|2021-12-08 08:23:20|476.65|474.85|476.65|474.85|476.65|474.85|476.65|474.85|0
1638951810000|2021-12-08 08:23:30|476.31|474.51|476.65|474.85|476.65|474.85|476.31|474.51|0
1638951820000|2021-12-08 08:23:40|476.53|474.73|476.43|474.63|476.53|474.73|476.43|474.63|0
1638951830000|2021-12-08 08:23:50|476.31|474.51|476.64|474.84|476.64|474.84|476.31|474.51|0
1638951840000|2021-12-08 08:24:00|476.86|475.06|476.64|474.84|476.86|475.06|476.64|474.84|0
1638951850000|2021-12-08 08:24:10|476.86|475.06|476.64|474.84|476.86|475.06|476.64|474.84|0
1638951860000|2021-12-08 08:24:20|476.43|474.63|476.86|475.06|476.86|475.06|476.43|474.63|0
1638951870000|2021-12-08 08:24:30|476.75|474.95|476.86|475.06|476.86|475.06|476.75|474.95|0
1638951880000|2021-12-08 08:24:40|476.97|475.17|476.64|474.84|477.08|475.28|476.64|474.84|0
1638951890000|2021-12-08 08:24:50|476.86|475.06|476.97|475.17|477.08|475.28|476.86|475.06|0
1638951900000|2021-12-08 08:25:00|476.86|475.06|476.64|474.84|476.86|475.06|476.64|474.84|0
1638951910000|2021-12-08 08:25:10|476.53|474.73|476.64|474.84|476.64|474.84|476.43|474.63|0
1638951920000|2021-12-08 08:25:20|476.86|475.06|476.86|475.06|476.86|475.06|476.64|474.84|0
1638951930000|2021-12-08 08:25:30|476.64|474.84|477.08|475.28|477.08|475.28|476.64|474.84|0
1638951940000|2021-12-08 08:25:40|477.4|475.6|478.05|476.25|478.05|476.25|477.4|475.6|0
1638951950000|2021-12-08 08:25:50|478.17|476.37|478.27|476.47|478.27|476.47|477.95|476.15|0
1638951960000|2021-12-08 08:26:00|478.6|476.8|478.6|476.8|478.6|476.8|478.49|476.69|0
1638951970000|2021-12-08 08:26:10|478.71|476.91|479.04|477.24|479.04|477.24|478.6|476.8|0
1638951980000|2021-12-08 08:26:20|478.82|477.02|478.92|477.12|478.92|477.12|478.82|477.02|0
1638951990000|2021-12-08 08:26:30|479.04|477.24|479.04|477.24|479.14|477.34|478.82|477.02|0
1638952000000|2021-12-08 08:26:40|479.26|477.46|479.04|477.24|479.26|477.46|479.04|477.24|0
1638952010000|2021-12-08 08:26:50|479.26|477.46|479.26|477.46|479.26|477.46|479.26|477.46|0
1638952020000|2021-12-08 08:27:00|479.47|477.67|479.47|477.67|479.47|477.67|479.47|477.67|0
1638952030000|2021-12-08 08:27:10|479.69|477.89|479.47|477.67|479.69|477.89|479.47|477.67|0
1638952040000|2021-12-08 08:27:20|479.58|477.78|479.69|477.89|479.69|477.89|479.58|477.78|0
1638952050000|2021-12-08 08:27:30|479.47|477.67|479.47|477.67|479.69|477.89|479.47|477.67|0
1638952060000|2021-12-08 08:27:40|479.26|477.46|479.26|477.46|479.26|477.46|479.26|477.46|0
1638952070000|2021-12-08 08:27:50|479.25|477.45|479.04|477.24|479.25|477.45|479.04|477.24|0
1638952080000|2021-12-08 08:28:00|478.17|476.37|478.38|476.58|478.38|476.58|478.17|476.37|0
1638952090000|2021-12-08 08:28:10|478.49|476.69|478.17|476.37|478.49|476.69|478.17|476.37|0
1638952100000|2021-12-08 08:28:20|477.95|476.15|478.6|476.8|478.6|476.8|477.95|476.15|0
1638952110000|2021-12-08 08:28:30|478.82|477.02|478.82|477.02|478.82|477.02|478.82|477.02|0
1638952120000|2021-12-08 08:28:40|478.71|476.91|478.49|476.69|478.71|476.91|478.49|476.69|0
1638952130000|2021-12-08 08:28:50|478.6|476.8|478.6|476.8|478.6|476.8|478.49|476.69|0
1638952140000|2021-12-08 08:29:00|478.71|476.91|478.6|476.8|478.71|476.91|478.6|476.8|0
1638952150000|2021-12-08 08:29:10|478.82|477.02|478.6|476.8|479.04|477.24|478.38|476.58|0
1638952170000|2021-12-08 08:29:30|478.38|476.58|478.49|476.69|478.49|476.69|478.38|476.58|0
1638952180000|2021-12-08 08:29:40|478.38|476.58|478.16|476.36|478.38|476.58|478.16|476.36|0
1638952190000|2021-12-08 08:29:50|478.38|476.58|478.38|476.58|478.38|476.58|478.38|476.58|0
1638952200000|2021-12-08 08:30:00|478.16|476.36|477.73|475.93|478.16|476.36|477.73|475.93|0
1638952210000|2021-12-08 08:30:10|477.95|476.15|477.95|476.15|478.05|476.25|477.95|476.15|0
1638952220000|2021-12-08 08:30:20|477.83|476.03|477.73|475.93|477.83|476.03|477.51|475.71|0
1638952230000|2021-12-08 08:30:30|477.29|475.49|477.29|475.49|477.29|475.49|477.29|475.49|0
1638952240000|2021-12-08 08:30:40|477.83|476.03|477.95|476.15|478.16|476.36|477.83|476.03|0
1638952250000|2021-12-08 08:30:50|477.73|475.93|477.73|475.93|477.73|475.93|477.73|475.93|0
1638952260000|2021-12-08 08:31:00|477.51|475.71|477.61|475.81|477.61|475.81|477.51|475.71|0
1638952270000|2021-12-08 08:31:10|477.51|475.71|477.51|475.71|477.61|475.81|477.51|475.71|0
1638952280000|2021-12-08 08:31:20|477.61|475.81|477.61|475.81|477.61|475.81|477.51|475.71|0
1638952290000|2021-12-08 08:31:30|477.73|475.93|477.73|475.93|477.73|475.93|477.73|475.93|0
1638952300000|2021-12-08 08:31:40|477.95|476.15|477.07|475.27|477.95|476.15|477.07|475.27|0
1638952310000|2021-12-08 08:31:50|477.18|475.38|477.29|475.49|477.29|475.49|477.18|475.38|0
1638952320000|2021-12-08 08:32:00|477.51|475.71|478.38|476.58|478.38|476.58|477.51|475.71|0
1638952330000|2021-12-08 08:32:10|479.03|477.23|479.03|477.23|479.03|477.23|479.03|477.23|0
1638952340000|2021-12-08 08:32:20|479.25|477.45|478.82|477.02|479.25|477.45|478.82|477.02|0
1638952350000|2021-12-08 08:32:30|478.6|476.8|478.6|476.8|478.82|477.02|478.6|476.8|0
1638952360000|2021-12-08 08:32:40|478.7|476.9|479.03|477.23|479.03|477.23|478.7|476.9|0
1638952370000|2021-12-08 08:32:50|478.92|477.12|478.7|476.9|478.92|477.12|478.7|476.9|0
1638952380000|2021-12-08 08:33:00|478.82|477.02|478.6|476.8|478.82|477.02|478.38|476.58|0
1638952390000|2021-12-08 08:33:10|478.48|476.68|478.38|476.58|478.48|476.68|478.38|476.58|0
1638952400000|2021-12-08 08:33:20|478.82|477.02|479.03|477.23|479.03|477.23|478.82|477.02|0
1638952410000|2021-12-08 08:33:30|479.25|477.45|479.47|477.67|479.47|477.67|479.25|477.45|0
1638952420000|2021-12-08 08:33:40|479.36|477.56|479.47|477.67|479.47|477.67|479.36|477.56|0
1638952430000|2021-12-08 08:33:50|479.69|477.89|479.47|477.67|479.69|477.89|479.47|477.67|0
1638952440000|2021-12-08 08:34:00|479.69|477.89|479.9|478.1|479.9|478.1|479.69|477.89|0
1638952450000|2021-12-08 08:34:10|480.12|478.32|480.34|478.54|480.34|478.54|480.12|478.32|0
1638952460000|2021-12-08 08:34:20|480.45|478.65|480.34|478.54|480.56|478.76|480.34|478.54|0
1638952470000|2021-12-08 08:34:30|480.56|478.76|480.56|478.76|480.56|478.76|480.56|478.76|0
1638952480000|2021-12-08 08:34:40|480.34|478.54|480.34|478.54|480.34|478.54|480.34|478.54|0
1638952490000|2021-12-08 08:34:50|480.99|479.19|481.1|479.3|481.21|479.41|480.99|479.19|0
1638952500000|2021-12-08 08:35:00|481.21|479.41|481.43|479.63|481.65|479.85|481.21|479.41|0
1638952510000|2021-12-08 08:35:10|481.54|479.74|481.43|479.63|481.65|479.85|481.43|479.63|0
1638952520000|2021-12-08 08:35:20|481.54|479.74|481.43|479.63|481.54|479.74|481.43|479.63|0
1638952530000|2021-12-08 08:35:30|481.65|479.85|481.87|480.07|481.87|480.07|481.65|479.85|0
1638952540000|2021-12-08 08:35:40|481.65|479.85|480.99|479.19|481.65|479.85|480.99|479.19|0
1638952550000|2021-12-08 08:35:50|481.43|479.63|481.43|479.63|481.43|479.63|481.21|479.41|0
1638952560000|2021-12-08 08:36:00|481.65|479.85|481.21|479.41|481.65|479.85|481.21|479.41|0
1638952570000|2021-12-08 08:36:10|481.43|479.63|481.65|479.85|481.65|479.85|481.43|479.63|0
1638952580000|2021-12-08 08:36:20|481.43|479.63|481.32|479.52|481.43|479.63|481.21|479.41|0
1638952590000|2021-12-08 08:36:30|481.21|479.41|481.21|479.41|481.21|479.41|481.21|479.41|0
1638952600000|2021-12-08 08:36:40|480.99|479.19|481.1|479.3|481.1|479.3|480.99|479.19|0
1638952610000|2021-12-08 08:36:50|481.21|479.41|481.21|479.41|481.21|479.41|480.99|479.19|0
1638952620000|2021-12-08 08:37:00|480.99|479.19|480.99|479.19|481.21|479.41|480.99|479.19|0
1638952630000|2021-12-08 08:37:10|480.77|478.97|480.77|478.97|480.77|478.97|480.77|478.97|0
1638952640000|2021-12-08 08:37:20|480.99|479.19|481.21|479.41|481.21|479.41|480.99|479.19|0
1638952650000|2021-12-08 08:37:30|481.43|479.63|481.09|479.29|481.43|479.63|481.09|479.29|0
1638952660000|2021-12-08 08:37:40|480.87|479.07|481.31|479.51|481.31|479.51|480.87|479.07|0
1638952680000|2021-12-08 08:38:00|481.53|479.73|481.31|479.51|481.63|479.83|481.31|479.51|0
1638952690000|2021-12-08 08:38:10|481.41|479.61|481.41|479.61|481.53|479.73|481.41|479.61|0
1638952700000|2021-12-08 08:38:20|481.09|479.29|481.09|479.29|481.09|479.29|481.09|479.29|0
1638952710000|2021-12-08 08:38:30|481.31|479.51|480.43|478.63|481.31|479.51|480.43|478.63|0
1638952720000|2021-12-08 08:38:40|480.21|478.41|480.21|478.41|480.21|478.41|480|478.2|0
1638952730000|2021-12-08 08:38:50|480|478.2|480|478.2|480|478.2|480|478.2|0
1638952740000|2021-12-08 08:39:00|480.1|478.3|479.78|477.98|480.1|478.3|479.78|477.98|0
1638952750000|2021-12-08 08:39:10|480|478.2|480.21|478.41|480.21|478.41|480|478.2|0
1638952760000|2021-12-08 08:39:20|480.32|478.52|480.43|478.63|480.43|478.63|480.21|478.41|0
1638952770000|2021-12-08 08:39:30|480.65|478.85|480.65|478.85|480.65|478.85|480.65|478.85|0
1638952780000|2021-12-08 08:39:40|480.87|479.07|480.97|479.17|480.97|479.17|480.87|479.07|0
1638952790000|2021-12-08 08:39:50|480.87|479.07|480.65|478.85|480.87|479.07|480.65|478.85|0
1638952800000|2021-12-08 08:40:00|480.43|478.63|479.56|477.76|480.43|478.63|479.56|477.76|0
1638952810000|2021-12-08 08:40:10|479.78|477.98|479.78|477.98|479.78|477.98|479.56|477.76|0
1638952820000|2021-12-08 08:40:20|479.88|478.08|479.99|478.19|479.99|478.19|479.88|478.08|0
1638952830000|2021-12-08 08:40:30|480.1|478.3|480.43|478.63|480.43|478.63|480.1|478.3|0
1638952840000|2021-12-08 08:40:40|480.54|478.74|480.43|478.63|480.65|478.85|480.43|478.63|0
1638952850000|2021-12-08 08:40:50|480.1|478.3|480.21|478.41|480.21|478.41|479.99|478.19|0
1638952860000|2021-12-08 08:41:00|479.99|478.19|479.99|478.19|480.21|478.41|479.99|478.19|0
1638952870000|2021-12-08 08:41:10|480.21|478.41|480.21|478.41|480.43|478.63|480.21|478.41|0
1638952880000|2021-12-08 08:41:20|480.43|478.63|480.21|478.41|480.43|478.63|480.21|478.41|0
1638952890000|2021-12-08 08:41:30|480.43|478.63|479.99|478.19|480.43|478.63|479.99|478.19|0
1638952900000|2021-12-08 08:41:40|479.88|478.08|479.99|478.19|479.99|478.19|479.78|477.98|0
1638952910000|2021-12-08 08:41:50|480.43|478.63|480.43|478.63|480.43|478.63|480.43|478.63|0
1638952920000|2021-12-08 08:42:00|480.21|478.41|480.21|478.41|480.21|478.41|480.21|478.41|0
1638952930000|2021-12-08 08:42:10|480.43|478.63|480.53|478.73|480.53|478.73|480.43|478.63|0
1638952940000|2021-12-08 08:42:20|480.43|478.63|480.43|478.63|480.65|478.85|480.43|478.63|0
1638952950000|2021-12-08 08:42:30|479.99|478.19|479.88|478.08|479.99|478.19|479.78|477.98|0
1638952960000|2021-12-08 08:42:40|479.99|478.19|479.99|478.19|479.99|478.19|479.99|478.19|0
1638952970000|2021-12-08 08:42:50|480.21|478.41|480.43|478.63|480.43|478.63|480.21|478.41|0
1638952980000|2021-12-08 08:43:00|480.32|478.52|480.21|478.41|480.43|478.63|480.21|478.41|0
1638952990000|2021-12-08 08:43:10|480.32|478.52|480.21|478.41|480.32|478.52|480.21|478.41|0
1638953000000|2021-12-08 08:43:20|479.99|478.19|479.99|478.19|479.99|478.19|479.99|478.19|0
1638953010000|2021-12-08 08:43:30|480.1|478.3|479.99|478.19|480.1|478.3|479.99|478.19|0
1638953020000|2021-12-08 08:43:40|479.77|477.97|479.99|478.19|479.99|478.19|479.77|477.97|0
1638953030000|2021-12-08 08:43:50|480.43|478.63|480.21|478.41|480.43|478.63|480.21|478.41|0
1638953040000|2021-12-08 08:44:00|480.1|478.3|479.99|478.19|480.1|478.3|479.99|478.19|0
1638953050000|2021-12-08 08:44:10|479.88|478.08|480.21|478.41|480.21|478.41|479.88|478.08|0
1638953060000|2021-12-08 08:44:20|480.1|478.3|480.43|478.63|480.43|478.63|480.1|478.3|0
1638953070000|2021-12-08 08:44:30|480.21|478.41|479.87|478.07|480.21|478.41|479.87|478.07|0
1638953080000|2021-12-08 08:44:40|479.76|477.96|479.87|478.07|479.87|478.07|479.65|477.85|0
1638953090000|2021-12-08 08:44:50|480.09|478.29|480.09|478.29|480.09|478.29|480.09|478.29|0
1638953100000|2021-12-08 08:45:00|479.87|478.07|480.09|478.29|480.09|478.29|479.87|478.07|0
1638953110000|2021-12-08 08:45:10|479.87|478.07|479.43|477.63|479.87|478.07|479.43|477.63|0
1638953120000|2021-12-08 08:45:20|479.65|477.85|479.87|478.07|479.87|478.07|479.65|477.85|0
1638953130000|2021-12-08 08:45:30|479.65|477.85|479.65|477.85|479.76|477.96|479.65|477.85|0
1638953140000|2021-12-08 08:45:40|479.76|477.96|480.09|478.29|480.09|478.29|479.76|477.96|0
1638953150000|2021-12-08 08:45:50|480.19|478.39|480.53|478.73|480.53|478.73|480.19|478.39|0
1638953160000|2021-12-08 08:46:00|480.31|478.51|480.31|478.51|480.31|478.51|480.31|478.51|0
1638953170000|2021-12-08 08:46:10|480.09|478.29|479.21|477.41|480.09|478.29|479.21|477.41|0
1638953180000|2021-12-08 08:46:20|479.32|477.52|479.21|477.41|479.32|477.52|479.21|477.41|0
1638953190000|2021-12-08 08:46:30|478.66|476.86|478.78|476.98|478.78|476.98|478.56|476.76|0
1638953200000|2021-12-08 08:46:40|478.56|476.76|478.56|476.76|478.66|476.86|478.56|476.76|0
1638953210000|2021-12-08 08:46:50|478.45|476.65|478.56|476.76|478.56|476.76|478.45|476.65|0
1638953230000|2021-12-08 08:47:10|478.78|476.98|478.56|476.76|478.78|476.98|478.56|476.76|0
1638953240000|2021-12-08 08:47:20|478.78|476.98|478.78|476.98|478.78|476.98|478.78|476.98|0
1638953250000|2021-12-08 08:47:30|478.66|476.86|478.66|476.86|478.66|476.86|478.66|476.86|0
1638953260000|2021-12-08 08:47:40|478.56|476.76|478.56|476.76|478.78|476.98|478.56|476.76|0
1638953270000|2021-12-08 08:47:50|478.66|476.86|479.43|477.63|479.54|477.74|478.66|476.86|0
1638953280000|2021-12-08 08:48:00|479.75|477.95|479.43|477.63|479.75|477.95|479.43|477.63|0
1638953290000|2021-12-08 08:48:10|479.65|477.85|479.65|477.85|479.65|477.85|479.65|477.85|0
1638953300000|2021-12-08 08:48:20|479.54|477.74|479.65|477.85|479.65|477.85|479.43|477.63|0
1638953310000|2021-12-08 08:48:30|479.43|477.63|479.43|477.63|479.65|477.85|479.43|477.63|0
1638953320000|2021-12-08 08:48:40|479.65|477.85|479.87|478.07|479.87|478.07|479.65|477.85|0
1638953330000|2021-12-08 08:48:50|479.54|477.74|479.43|477.63|479.54|477.74|479.43|477.63|0
1638953340000|2021-12-08 08:49:00|479.65|477.85|479.21|477.41|479.65|477.85|479.21|477.41|0
1638953350000|2021-12-08 08:49:10|478.99|477.19|478.78|476.98|478.99|477.19|478.78|476.98|0
1638953360000|2021-12-08 08:49:20|478.99|477.19|478.99|477.19|478.99|477.19|478.78|476.98|0
1638953370000|2021-12-08 08:49:30|478.78|476.98|478.78|476.98|478.78|476.98|478.56|476.76|0
1638953380000|2021-12-08 08:49:40|478.77|476.97|478.77|476.97|478.77|476.97|478.56|476.76|0
1638953400000|2021-12-08 08:50:00|478.66|476.86|478.77|476.97|478.77|476.97|478.56|476.76|0
1638953410000|2021-12-08 08:50:10|478.56|476.76|478.12|476.32|478.56|476.76|478.12|476.32|0
1638953420000|2021-12-08 08:50:20|478.34|476.54|478.34|476.54|478.34|476.54|478.34|476.54|0
1638953430000|2021-12-08 08:50:30|478.12|476.32|478.34|476.54|478.34|476.54|478.12|476.32|0
1638953440000|2021-12-08 08:50:40|478.56|476.76|478.34|476.54|478.56|476.76|478.34|476.54|0
1638953450000|2021-12-08 08:50:50|477.9|476.1|477.46|475.66|477.9|476.1|477.46|475.66|0
1638953460000|2021-12-08 08:51:00|477.35|475.55|477.46|475.66|477.46|475.66|477.25|475.45|0
1638953470000|2021-12-08 08:51:10|477.57|475.77|477.46|475.66|477.68|475.88|477.46|475.66|0
1638953480000|2021-12-08 08:51:20|477.68|475.88|477.25|475.45|477.68|475.88|477.25|475.45|0
1638953490000|2021-12-08 08:51:30|477.46|475.66|477.46|475.66|477.46|475.66|477.46|475.66|0
1638953500000|2021-12-08 08:51:40|477.68|475.88|477.68|475.88|477.68|475.88|477.46|475.66|0
1638953510000|2021-12-08 08:51:50|477.46|475.66|477.46|475.66|477.46|475.66|477.46|475.66|0
1638953520000|2021-12-08 08:52:00|477.68|475.88|477.9|476.1|477.9|476.1|477.68|475.88|0
1638953530000|2021-12-08 08:52:10|478.12|476.32|478.55|476.75|478.55|476.75|478.12|476.32|0
1638953540000|2021-12-08 08:52:20|478.77|476.97|478.99|477.19|478.99|477.19|478.77|476.97|0
1638953550000|2021-12-08 08:52:30|478.77|476.97|478.55|476.75|478.99|477.19|478.55|476.75|0
1638953560000|2021-12-08 08:52:40|478.77|476.97|478.66|476.86|478.77|476.97|478.55|476.75|0
1638953570000|2021-12-08 08:52:50|478.55|476.75|478.34|476.54|478.55|476.75|478.12|476.32|0
1638953580000|2021-12-08 08:53:00|478.55|476.75|478.66|476.86|478.66|476.86|478.44|476.64|0
1638953590000|2021-12-08 08:53:10|478.77|476.97|478.88|477.08|478.88|477.08|478.77|476.97|0
1638953600000|2021-12-08 08:53:20|478.77|476.97|478.77|476.97|478.77|476.97|478.55|476.75|0
1638953610000|2021-12-08 08:53:30|477.9|476.1|477.24|475.44|477.9|476.1|477.24|475.44|0
1638953620000|2021-12-08 08:53:40|477.46|475.66|477.9|476.1|477.9|476.1|477.46|475.66|0
1638953630000|2021-12-08 08:53:50|478.12|476.32|478.55|476.75|478.55|476.75|478.12|476.32|0
1638953640000|2021-12-08 08:54:00|478.77|476.97|479.1|477.3|479.1|477.3|478.77|476.97|0
1638953650000|2021-12-08 08:54:10|478.99|477.19|479.09|477.29|479.1|477.3|478.99|477.19|0
1638953660000|2021-12-08 08:54:20|479.21|477.41|478.99|477.19|479.21|477.41|478.99|477.19|0
1638953670000|2021-12-08 08:54:30|479.21|477.41|479.31|477.51|479.53|477.73|479.21|477.41|0
1638953680000|2021-12-08 08:54:40|478.99|477.19|479.21|477.41|479.21|477.41|478.99|477.19|0
1638953690000|2021-12-08 08:54:50|479.43|477.63|479.21|477.41|479.43|477.63|479.21|477.41|0
1638953700000|2021-12-08 08:55:00|479.43|477.63|478.99|477.19|479.43|477.63|478.77|476.97|0
1638953710000|2021-12-08 08:55:10|479.21|477.41|479.97|478.17|479.97|478.17|479.21|477.41|0
1638953720000|2021-12-08 08:55:20|480.08|478.28|479.86|478.06|480.08|478.28|479.75|477.95|0
1638953730000|2021-12-08 08:55:30|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638953740000|2021-12-08 08:55:40|480.52|478.72|480.74|478.94|480.74|478.94|480.52|478.72|0
1638953750000|2021-12-08 08:55:50|480.52|478.72|480.52|478.72|480.52|478.72|480.52|478.72|0
1638953760000|2021-12-08 08:56:00|480.74|478.94|481.06|479.26|481.06|479.26|480.74|478.94|0
1638953770000|2021-12-08 08:56:10|481.17|479.37|480.62|478.82|481.17|479.37|480.62|478.82|0
1638953780000|2021-12-08 08:56:20|480.3|478.5|480.62|478.82|480.62|478.82|480.08|478.28|0
1638953790000|2021-12-08 08:56:30|480.3|478.5|480.08|478.28|480.3|478.5|480.08|478.28|0
1638953800000|2021-12-08 08:56:40|479.86|478.06|480.3|478.5|480.3|478.5|479.86|478.06|0
1638953810000|2021-12-08 08:56:50|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638953820000|2021-12-08 08:57:00|480.52|478.72|480.52|478.72|480.74|478.94|480.52|478.72|0
1638953830000|2021-12-08 08:57:10|480.4|478.6|480.3|478.5|480.4|478.6|480.3|478.5|0
1638953840000|2021-12-08 08:57:20|480.08|478.28|480.08|478.28|480.08|478.28|480.08|478.28|0
1638953850000|2021-12-08 08:57:30|480.3|478.5|480.52|478.72|480.52|478.72|480.3|478.5|0
1638953870000|2021-12-08 08:57:50|480.3|478.5|480.3|478.5|480.3|478.5|480.3|478.5|0
1638953880000|2021-12-08 08:58:00|480.08|478.28|480.08|478.28|480.08|478.28|480.08|478.28|0
1638953890000|2021-12-08 08:58:10|480.18|478.38|480.3|478.5|480.4|478.6|480.18|478.38|0
1638953900000|2021-12-08 08:58:20|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638953910000|2021-12-08 08:58:30|480.08|478.28|480.08|478.28|480.3|478.5|480.08|478.28|0
1638953920000|2021-12-08 08:58:40|480.3|478.5|480.08|478.28|480.3|478.5|479.86|478.06|0
1638953930000|2021-12-08 08:58:50|480.18|478.38|480.08|478.28|480.3|478.5|480.08|478.28|0
1638953940000|2021-12-08 08:59:00|480.18|478.38|480.08|478.28|480.3|478.5|480.08|478.28|0
1638953950000|2021-12-08 08:59:10|480.18|478.38|480.73|478.93|480.73|478.93|480.08|478.28|0
1638953960000|2021-12-08 08:59:20|480.62|478.82|480.62|478.82|480.62|478.82|480.52|478.72|0
1638953970000|2021-12-08 08:59:30|480.73|478.93|481.17|479.37|481.17|479.37|480.73|478.93|0
1638953980000|2021-12-08 08:59:40|481.06|479.26|481.17|479.37|481.17|479.37|480.95|479.15|0
1638954000000|2021-12-08 09:00:00|480.95|479.15|480.73|478.93|480.95|479.15|480.73|478.93|0
1638954010000|2021-12-08 09:00:10|480.62|478.82|480.73|478.93|480.73|478.93|480.62|478.82|0
1638954020000|2021-12-08 09:00:20|480.52|478.72|480.52|478.72|480.52|478.72|480.08|478.28|0
1638954030000|2021-12-08 09:00:30|480.3|478.5|480.52|478.72|480.52|478.72|480.08|478.28|0
1638954040000|2021-12-08 09:00:40|480.3|478.5|480.52|478.72|480.52|478.72|480.3|478.5|0
1638954050000|2021-12-08 09:00:50|480.3|478.5|480.3|478.5|480.3|478.5|480.3|478.5|0
1638954060000|2021-12-08 09:01:00|480.08|478.28|480.08|478.28|480.08|478.28|480.08|478.28|0
1638954070000|2021-12-08 09:01:10|479.86|478.06|479.86|478.06|479.86|478.06|479.86|478.06|0
1638954080000|2021-12-08 09:01:20|479.75|477.95|479.64|477.84|479.86|478.06|479.64|477.84|0
1638954090000|2021-12-08 09:01:30|479.42|477.62|479.42|477.62|479.42|477.62|479.2|477.4|0
1638954100000|2021-12-08 09:01:40|479.31|477.51|479.42|477.62|479.42|477.62|479.31|477.51|0
1638954110000|2021-12-08 09:01:50|479.2|477.4|479.42|477.62|479.42|477.62|479.2|477.4|0
1638954130000|2021-12-08 09:02:10|479.2|477.4|479.2|477.4|479.2|477.4|479.2|477.4|0
1638954140000|2021-12-08 09:02:20|479.31|477.51|479.2|477.4|479.31|477.51|479.2|477.4|0
1638954150000|2021-12-08 09:02:30|478.98|477.18|478.98|477.18|478.98|477.18|478.77|476.97|0
1638954160000|2021-12-08 09:02:40|479.42|477.62|479.42|477.62|479.64|477.84|479.42|477.62|0
1638954170000|2021-12-08 09:02:50|479.09|477.29|479.2|477.4|479.2|477.4|479.09|477.29|0
1638954180000|2021-12-08 09:03:00|478.98|477.18|479.2|477.4|479.2|477.4|478.98|477.18|0
1638954190000|2021-12-08 09:03:10|479.42|477.62|479.42|477.62|479.42|477.62|479.2|477.4|0
1638954200000|2021-12-08 09:03:20|479.31|477.51|479.2|477.4|479.42|477.62|478.98|477.18|0
1638954210000|2021-12-08 09:03:30|479.09|477.29|479.09|477.29|479.09|477.29|478.98|477.18|0
1638954220000|2021-12-08 09:03:40|478.98|477.18|478.98|477.18|478.98|477.18|478.98|477.18|0
1638954230000|2021-12-08 09:03:50|479.2|477.4|479.31|477.51|479.42|477.62|479.09|477.29|0
1638954240000|2021-12-08 09:04:00|479.42|477.62|479.42|477.62|479.42|477.62|479.31|477.51|0
1638954260000|2021-12-08 09:04:20|479.64|477.84|479.31|477.51|479.64|477.84|479.2|477.4|0
1638954270000|2021-12-08 09:04:30|479.42|477.62|479.64|477.84|479.64|477.84|479.42|477.62|0
1638954280000|2021-12-08 09:04:40|479.86|478.06|479.42|477.62|479.86|478.06|479.42|477.62|0
1638954290000|2021-12-08 09:04:50|479.52|477.72|479.64|477.84|479.86|478.06|479.52|477.72|0
1638954300000|2021-12-08 09:05:00|478.98|477.18|479.2|477.4|479.2|477.4|478.98|477.18|0
1638954310000|2021-12-08 09:05:10|479.09|477.29|479.2|477.4|479.2|477.4|479.09|477.29|0
1638954320000|2021-12-08 09:05:20|478.98|477.18|478.98|477.18|478.98|477.18|478.98|477.18|0
1638954330000|2021-12-08 09:05:30|479.2|477.4|479.2|477.4|479.2|477.4|479.2|477.4|0
1638954340000|2021-12-08 09:05:40|479.31|477.51|479.31|477.51|479.31|477.51|479.31|477.51|0
1638954350000|2021-12-08 09:05:50|479.64|477.84|479.64|477.84|479.64|477.84|479.42|477.62|0
1638954360000|2021-12-08 09:06:00|479.86|478.06|479.86|478.06|479.86|478.06|479.64|477.84|0
1638954390000|2021-12-08 09:06:30|480.07|478.27|480.07|478.27|480.07|478.27|480.07|478.27|0
1638954400000|2021-12-08 09:06:40|480.51|478.71|480.83|479.03|480.83|479.03|480.51|478.71|0
1638954410000|2021-12-08 09:06:50|480.73|478.93|480.51|478.71|480.73|478.93|480.51|478.71|0
1638954420000|2021-12-08 09:07:00|480.73|478.93|480.73|478.93|480.73|478.93|480.73|478.93|0
1638954430000|2021-12-08 09:07:10|480.83|479.03|480.51|478.71|480.83|479.03|480.51|478.71|0
1638954440000|2021-12-08 09:07:20|480.73|478.93|480.73|478.93|480.73|478.93|480.62|478.82|0
1638954450000|2021-12-08 09:07:30|480.95|479.15|480.51|478.71|480.95|479.15|480.51|478.71|0
1638954460000|2021-12-08 09:07:40|480.29|478.49|480.4|478.6|480.4|478.6|480.29|478.49|0
1638954470000|2021-12-08 09:07:50|480.29|478.49|480.4|478.6|480.51|478.71|480.29|478.49|0
1638954480000|2021-12-08 09:08:00|480.29|478.49|480.95|479.15|480.95|479.15|480.29|478.49|0
1638954490000|2021-12-08 09:08:10|480.73|478.93|480.73|478.93|480.73|478.93|480.73|478.93|0
1638954500000|2021-12-08 09:08:20|480.83|479.03|480.83|479.03|480.83|479.03|480.83|479.03|0
1638954510000|2021-12-08 09:08:30|480.73|478.93|480.29|478.49|480.73|478.93|480.29|478.49|0
1638954520000|2021-12-08 09:08:40|480.51|478.71|480.51|478.71|480.51|478.71|480.51|478.71|0
1638954530000|2021-12-08 09:08:50|480.29|478.49|480.29|478.49|480.29|478.49|480.29|478.49|0
1638954540000|2021-12-08 09:09:00|480.07|478.27|479.96|478.16|480.07|478.27|479.96|478.16|0
1638954550000|2021-12-08 09:09:10|479.85|478.05|479.96|478.16|480.07|478.27|479.85|478.05|0
1638954560000|2021-12-08 09:09:20|479.85|478.05|479.85|478.05|479.96|478.16|479.85|478.05|0
1638954570000|2021-12-08 09:09:30|480.07|478.27|480.07|478.27|480.18|478.38|480.07|478.27|0
1638954590000|2021-12-08 09:09:50|479.85|478.05|480.07|478.27|480.07|478.27|479.85|478.05|0
1638954600000|2021-12-08 09:10:00|479.85|478.05|479.85|478.05|479.85|478.05|479.85|478.05|0
1638954610000|2021-12-08 09:10:10|479.63|477.83|479.63|477.83|479.85|478.05|479.63|477.83|0
1638954620000|2021-12-08 09:10:20|479.85|478.05|479.85|478.05|479.85|478.05|479.85|478.05|0
1638954630000|2021-12-08 09:10:30|479.63|477.83|479.42|477.62|479.63|477.83|479.42|477.62|0
1638954640000|2021-12-08 09:10:40|479.63|477.83|479.63|477.83|479.63|477.83|479.63|477.83|0
1638954650000|2021-12-08 09:10:50|479.85|478.05|479.85|478.05|479.85|478.05|479.85|478.05|0
1638954660000|2021-12-08 09:11:00|479.96|478.16|479.42|477.62|479.96|478.16|479.42|477.62|0
1638954670000|2021-12-08 09:11:10|479.2|477.4|479.2|477.4|479.2|477.4|479.2|477.4|0
1638954680000|2021-12-08 09:11:20|478.76|476.96|478.76|476.96|478.76|476.96|478.76|476.96|0
1638954690000|2021-12-08 09:11:30|478.98|477.18|478.76|476.96|478.98|477.18|478.76|476.96|0
1638954700000|2021-12-08 09:11:40|478.98|477.18|478.98|477.18|478.98|477.18|478.98|477.18|0
1638954710000|2021-12-08 09:11:50|479.2|477.4|479.41|477.61|479.41|477.61|479.2|477.4|0
1638954720000|2021-12-08 09:12:00|479.2|477.4|479.2|477.4|479.2|477.4|479.2|477.4|0
1638954730000|2021-12-08 09:12:10|479.41|477.61|478.98|477.18|479.41|477.61|478.98|477.18|0
1638954740000|2021-12-08 09:12:20|478.86|477.06|479.08|477.28|479.08|477.28|478.86|477.06|0
1638954750000|2021-12-08 09:12:30|479.2|477.4|478.98|477.18|479.2|477.4|478.98|477.18|0
1638954760000|2021-12-08 09:12:40|478.76|476.96|478.54|476.74|478.76|476.96|478.32|476.52|0
1638954770000|2021-12-08 09:12:50|478.65|476.85|479.2|477.4|479.2|477.4|478.65|476.85|0
1638954780000|2021-12-08 09:13:00|479.08|477.28|479.08|477.28|479.08|477.28|479.08|477.28|0
1638954790000|2021-12-08 09:13:10|478.98|477.18|478.98|477.18|479.08|477.28|478.98|477.18|0
1638954800000|2021-12-08 09:13:20|478.76|476.96|478.76|476.96|478.76|476.96|478.54|476.74|0
1638954810000|2021-12-08 09:13:30|478.54|476.74|478.76|476.96|478.76|476.96|478.54|476.74|0
1638954820000|2021-12-08 09:13:40|478.64|476.84|478.1|476.3|478.64|476.84|478.1|476.3|0
1638954840000|2021-12-08 09:14:00|477.88|476.08|478.1|476.3|478.1|476.3|477.88|476.08|0
1638954850000|2021-12-08 09:14:10|478.54|476.74|478.43|476.63|478.54|476.74|478.32|476.52|0
1638954860000|2021-12-08 09:14:20|478.32|476.52|478.32|476.52|478.32|476.52|478.32|476.52|0
1638954870000|2021-12-08 09:14:30|478.54|476.74|478.54|476.74|478.54|476.74|478.54|476.74|0
1638954880000|2021-12-08 09:14:40|478.76|476.96|478.64|476.84|478.76|476.96|478.64|476.84|0
1638954890000|2021-12-08 09:14:50|478.76|476.96|478.54|476.74|478.76|476.96|478.32|476.52|0
1638954900000|2021-12-08 09:15:00|478.21|476.41|478.54|476.74|478.54|476.74|478.21|476.41|0
1638954910000|2021-12-08 09:15:10|478.43|476.63|478.54|476.74|478.54|476.74|478.32|476.52|0
1638954950000|2021-12-08 09:15:50|478.42|476.62|478.21|476.41|478.42|476.62|478.21|476.41|0
1638954960000|2021-12-08 09:16:00|478.54|476.74|478.32|476.52|478.54|476.74|478.32|476.52|0
1638954970000|2021-12-08 09:16:10|478.1|476.3|478.1|476.3|478.1|476.3|478.1|476.3|0
1638954980000|2021-12-08 09:16:20|478.32|476.52|478.1|476.3|478.32|476.52|478.1|476.3|0
1638954990000|2021-12-08 09:16:30|478.32|476.52|478.21|476.41|478.32|476.52|478.21|476.41|0
1638955000000|2021-12-08 09:16:40|477.88|476.08|478.1|476.3|478.1|476.3|477.88|476.08|0
1638955010000|2021-12-08 09:16:50|477.88|476.08|478.1|476.3|478.1|476.3|477.88|476.08|0
1638955020000|2021-12-08 09:17:00|477.88|476.08|477.66|475.86|478.1|476.3|477.66|475.86|0
1638955040000|2021-12-08 09:17:20|477.88|476.08|477.88|476.08|477.88|476.08|477.88|476.08|0
1638955050000|2021-12-08 09:17:30|477.77|475.97|477.66|475.86|477.88|476.08|477.66|475.86|0
1638955060000|2021-12-08 09:17:40|477.45|475.65|477.45|475.65|477.66|475.86|477.45|475.65|0
1638955070000|2021-12-08 09:17:50|477.66|475.86|477.23|475.43|477.66|475.86|477.23|475.43|0
1638955080000|2021-12-08 09:18:00|477.01|475.21|477.01|475.21|477.01|475.21|477.01|475.21|0
1638955090000|2021-12-08 09:18:10|477.33|475.53|477.45|475.65|477.45|475.65|477.23|475.43|0
1638955100000|2021-12-08 09:18:20|477.23|475.43|477.33|475.53|477.33|475.53|477.23|475.43|0
1638955110000|2021-12-08 09:18:30|477.44|475.64|477.44|475.64|477.44|475.64|477.44|475.64|0
1638955120000|2021-12-08 09:18:40|477.33|475.53|477.44|475.64|477.44|475.64|477.33|475.53|0
1638955130000|2021-12-08 09:18:50|477.55|475.75|477.66|475.86|477.66|475.86|477.44|475.64|0
1638955140000|2021-12-08 09:19:00|477.44|475.64|477.66|475.86|477.66|475.86|477.44|475.64|0
1638955160000|2021-12-08 09:19:20|477.44|475.64|477.44|475.64|477.44|475.64|477.44|475.64|0
1638955170000|2021-12-08 09:19:30|477.55|475.75|477.44|475.64|477.55|475.75|477.44|475.64|0
1638955180000|2021-12-08 09:19:40|477.23|475.43|477.23|475.43|477.23|475.43|477.23|475.43|0
1638955190000|2021-12-08 09:19:50|477.44|475.64|477.23|475.43|477.44|475.64|477.23|475.43|0
1638955200000|2021-12-08 09:20:00|477.44|475.64|477.33|475.53|477.44|475.64|477.23|475.43|0
1638955210000|2021-12-08 09:20:10|477.44|475.64|477.66|475.86|477.66|475.86|477.44|475.64|0
1638955220000|2021-12-08 09:20:20|477.55|475.75|477.66|475.86|477.66|475.86|477.55|475.75|0
1638955230000|2021-12-08 09:20:30|477.44|475.64|477.66|475.86|477.66|475.86|477.44|475.64|0
1638955250000|2021-12-08 09:20:50|478.1|476.3|478.32|476.52|478.32|476.52|478.1|476.3|0
1638955260000|2021-12-08 09:21:00|478.1|476.3|477.88|476.08|478.1|476.3|477.88|476.08|0
1638955270000|2021-12-08 09:21:10|477.44|475.64|477.44|475.64|477.44|475.64|477.44|475.64|0
1638955280000|2021-12-08 09:21:20|477.66|475.86|477.44|475.64|477.66|475.86|477.44|475.64|0
1638955290000|2021-12-08 09:21:30|477.66|475.86|477.66|475.86|477.66|475.86|477.66|475.86|0
1638955300000|2021-12-08 09:21:40|477.44|475.64|477.22|475.42|477.44|475.64|477.22|475.42|0
1638955310000|2021-12-08 09:21:50|477.33|475.53|477.22|475.42|477.44|475.64|477.22|475.42|0
1638955320000|2021-12-08 09:22:00|477.11|475.31|477.22|475.42|477.22|475.42|477.01|475.21|0
1638955330000|2021-12-08 09:22:10|477.44|475.64|477.01|475.21|477.44|475.64|477.01|475.21|0
1638955340000|2021-12-08 09:22:20|477.22|475.42|477.01|475.21|477.22|475.42|477.01|475.21|0
1638955350000|2021-12-08 09:22:30|477.11|475.31|477.22|475.42|477.22|475.42|477.11|475.31|0
1638955360000|2021-12-08 09:22:40|477.44|475.64|477.22|475.42|477.44|475.64|477.22|475.42|0
1638955370000|2021-12-08 09:22:50|477.01|475.21|477.01|475.21|477.01|475.21|476.89|475.09|0
1638955380000|2021-12-08 09:23:00|476.79|474.99|476.79|474.99|476.79|474.99|476.79|474.99|0
1638955390000|2021-12-08 09:23:10|476.57|474.77|476.46|474.66|476.57|474.77|476.46|474.66|0
1638955400000|2021-12-08 09:23:20|476.13|474.33|475.7|473.9|476.13|474.33|475.7|473.9|0
1638955410000|2021-12-08 09:23:30|476.13|474.33|476.13|474.33|476.13|474.33|476.02|474.22|0
1638955430000|2021-12-08 09:23:50|476.35|474.55|476.79|474.99|476.79|474.99|476.35|474.55|0
1638955440000|2021-12-08 09:24:00|476.67|474.87|476.57|474.77|476.79|474.99|476.57|474.77|0
1638955450000|2021-12-08 09:24:10|476.79|474.99|476.79|474.99|476.79|474.99|476.79|474.99|0
1638955460000|2021-12-08 09:24:20|477|475.2|476.79|474.99|477|475.2|476.79|474.99|0
1638955470000|2021-12-08 09:24:30|476.57|474.77|476.57|474.77|476.57|474.77|476.35|474.55|0
1638955490000|2021-12-08 09:24:50|476.67|474.87|476.79|474.99|476.79|474.99|476.67|474.87|0
1638955500000|2021-12-08 09:25:00|477|475.2|477|475.2|477.11|475.31|477|475.2|0
1638955510000|2021-12-08 09:25:10|477.11|475.31|477.11|475.31|477.22|475.42|477|475.2|0
1638955520000|2021-12-08 09:25:20|477.22|475.42|477.22|475.42|477.22|475.42|477.11|475.31|0
1638955530000|2021-12-08 09:25:30|477.44|475.64|477.22|475.42|477.44|475.64|477.22|475.42|0
1638955540000|2021-12-08 09:25:40|477|475.2|476.79|474.99|477|475.2|476.79|474.99|0
1638955550000|2021-12-08 09:25:50|476.57|474.77|476.45|474.65|476.57|474.77|476.45|474.65|0
1638955560000|2021-12-08 09:26:00|476.35|474.55|476.57|474.77|476.57|474.77|476.35|474.55|0
1638955570000|2021-12-08 09:26:10|476.79|474.99|476.24|474.44|476.79|474.99|476.24|474.44|0
1638955580000|2021-12-08 09:26:20|476.13|474.33|476.45|474.65|476.45|474.65|476.13|474.33|0
1638955590000|2021-12-08 09:26:30|476.35|474.55|476.57|474.77|476.57|474.77|476.35|474.55|0
1638955600000|2021-12-08 09:26:40|476.35|474.55|476.13|474.33|476.35|474.55|476.13|474.33|0
1638955610000|2021-12-08 09:26:50|476.45|474.65|476.57|474.77|476.57|474.77|476.45|474.65|0
1638955620000|2021-12-08 09:27:00|476.35|474.55|476.13|474.33|476.35|474.55|476.13|474.33|0
1638955630000|2021-12-08 09:27:10|476.23|474.43|476.23|474.43|476.23|474.43|476.23|474.43|0
1638955640000|2021-12-08 09:27:20|476.13|474.33|476.35|474.55|476.35|474.55|476.13|474.33|0
1638955650000|2021-12-08 09:27:30|476.45|474.65|476.35|474.55|476.45|474.65|476.35|474.55|0
1638955690000|2021-12-08 09:28:10|476.57|474.77|476.67|474.87|476.67|474.87|476.57|474.77|0
1638955700000|2021-12-08 09:28:20|476.78|474.98|476.78|474.98|476.78|474.98|476.78|474.98|0
1638955710000|2021-12-08 09:28:30|476.57|474.77|476.78|474.98|476.78|474.98|476.57|474.77|0
1638955720000|2021-12-08 09:28:40|476.67|474.87|476.57|474.77|476.78|474.98|476.57|474.77|0
1638955740000|2021-12-08 09:29:00|476.56|474.76|476.78|474.98|476.78|474.98|476.56|474.76|0
1638955750000|2021-12-08 09:29:10|476.89|475.09|477.22|475.42|477.22|475.42|476.78|474.98|0
1638955760000|2021-12-08 09:29:20|477|475.2|476.89|475.09|477.11|475.31|476.89|475.09|0
1638955770000|2021-12-08 09:29:30|476.78|474.98|475.91|474.11|476.78|474.98|475.91|474.11|0
1638955780000|2021-12-08 09:29:40|475.69|473.89|475.69|473.89|475.91|474.11|475.69|473.89|0
1638955790000|2021-12-08 09:29:50|475.36|473.56|475.47|473.67|475.47|473.67|475.36|473.56|0
1638955800000|2021-12-08 09:30:00|475.58|473.78|475.58|473.78|475.69|473.89|475.58|473.78|0
1638955810000|2021-12-08 09:30:10|475.47|473.67|475.47|473.67|475.47|473.67|475.47|473.67|0
1638955820000|2021-12-08 09:30:20|475.58|473.78|475.47|473.67|475.58|473.78|475.47|473.67|0
1638955840000|2021-12-08 09:30:40|475.26|473.46|475.36|473.56|475.36|473.56|475.26|473.46|0
1638955850000|2021-12-08 09:30:50|475.47|473.67|475.36|473.56|475.47|473.67|475.26|473.46|0
1638955860000|2021-12-08 09:31:00|475.26|473.46|475.26|473.46|475.36|473.56|475.26|473.46|0
1638955870000|2021-12-08 09:31:10|474.82|473.02|475.04|473.24|475.04|473.24|474.82|473.02|0
1638955880000|2021-12-08 09:31:20|475.26|473.46|475.04|473.24|475.26|473.46|475.04|473.24|0
1638955890000|2021-12-08 09:31:30|474.82|473.02|474.92|473.12|475.04|473.24|474.82|473.02|0
1638955900000|2021-12-08 09:31:40|474.82|473.02|475.04|473.24|475.04|473.24|474.82|473.02|0
1638955910000|2021-12-08 09:31:50|474.6|472.8|474.6|472.8|474.6|472.8|474.6|472.8|0
1638955920000|2021-12-08 09:32:00|474.38|472.58|474.82|473.02|474.82|473.02|474.38|472.58|0
1638955930000|2021-12-08 09:32:10|475.04|473.24|474.82|473.02|475.04|473.24|474.82|473.02|0
1638955940000|2021-12-08 09:32:20|475.04|473.24|475.47|473.67|475.69|473.89|475.04|473.24|0
1638955960000|2021-12-08 09:32:40|475.69|473.89|475.47|473.67|475.69|473.89|475.47|473.67|0
1638955970000|2021-12-08 09:32:50|475.58|473.78|475.47|473.67|475.58|473.78|475.25|473.45|0
1638955980000|2021-12-08 09:33:00|475.25|473.45|475.04|473.24|475.25|473.45|475.04|473.24|0
1638955990000|2021-12-08 09:33:10|474.82|473.02|474.82|473.02|474.82|473.02|474.82|473.02|0
1638956000000|2021-12-08 09:33:20|475.04|473.24|474.7|472.9|475.04|473.24|474.7|472.9|0
1638956010000|2021-12-08 09:33:30|474.6|472.8|475.04|473.24|475.04|473.24|474.6|472.8|0
1638956020000|2021-12-08 09:33:40|475.25|473.45|475.47|473.67|475.47|473.67|475.14|473.34|0
1638956030000|2021-12-08 09:33:50|475.25|473.45|475.25|473.45|475.25|473.45|475.25|473.45|0
1638956040000|2021-12-08 09:34:00|474.6|472.8|474.6|472.8|474.6|472.8|474.38|472.58|0
1638956050000|2021-12-08 09:34:10|474.38|472.58|474.16|472.36|474.82|473.02|474.16|472.36|0
1638956060000|2021-12-08 09:34:20|473.95|472.15|474.16|472.36|474.16|472.36|473.95|472.15|0
1638956070000|2021-12-08 09:34:30|474.38|472.58|474.6|472.8|474.6|472.8|474.38|472.58|0
1638956080000|2021-12-08 09:34:40|474.38|472.58|474.6|472.8|474.6|472.8|474.38|472.58|0
1638956090000|2021-12-08 09:34:50|474.82|473.02|474.38|472.58|474.82|473.02|474.38|472.58|0
1638956100000|2021-12-08 09:35:00|474.16|472.36|474.16|472.36|474.16|472.36|474.16|472.36|0
1638956110000|2021-12-08 09:35:10|474.05|472.25|474.16|472.36|474.16|472.36|473.95|472.15|0
1638956120000|2021-12-08 09:35:20|474.38|472.58|474.38|472.58|474.38|472.58|474.38|472.58|0
1638956130000|2021-12-08 09:35:30|474.6|472.8|474.82|473.02|474.82|473.02|474.6|472.8|0
1638956140000|2021-12-08 09:35:40|475.03|473.23|475.03|473.23|475.14|473.34|475.03|473.23|0
1638956150000|2021-12-08 09:35:50|474.82|473.02|475.03|473.23|475.03|473.23|474.82|473.02|0
1638956160000|2021-12-08 09:36:00|474.92|473.12|474.92|473.12|475.03|473.23|474.92|473.12|0
1638956170000|2021-12-08 09:36:10|475.03|473.23|475.69|473.89|475.69|473.89|475.03|473.23|0
1638956180000|2021-12-08 09:36:20|475.47|473.67|475.47|473.67|475.57|473.77|475.47|473.67|0
1638956190000|2021-12-08 09:36:30|475.91|474.11|475.91|474.11|476.12|474.32|475.91|474.11|0
1638956200000|2021-12-08 09:36:40|475.69|473.89|475.69|473.89|475.69|473.89|475.69|473.89|0
1638956210000|2021-12-08 09:36:50|475.79|473.99|475.69|473.89|475.79|473.99|475.69|473.89|0
1638956220000|2021-12-08 09:37:00|475.79|473.99|476.12|474.32|476.12|474.32|475.79|473.99|0
1638956240000|2021-12-08 09:37:20|475.9|474.1|476.34|474.54|476.34|474.54|475.9|474.1|0
1638956250000|2021-12-08 09:37:30|476.12|474.32|476.12|474.32|476.12|474.32|476.12|474.32|0
1638956260000|2021-12-08 09:37:40|476.23|474.43|476.78|474.98|476.78|474.98|476.23|474.43|0
1638956280000|2021-12-08 09:38:00|476.56|474.76|476.78|474.98|476.78|474.98|476.56|474.76|0
1638956290000|2021-12-08 09:38:10|476.99|475.19|476.99|475.19|476.99|475.19|476.78|474.98|0
1638956300000|2021-12-08 09:38:20|477.21|475.41|477.1|475.3|477.21|475.41|477.1|475.3|0
1638956310000|2021-12-08 09:38:30|476.78|474.98|476.78|474.98|476.88|475.08|476.78|474.98|0
1638956320000|2021-12-08 09:38:40|476.99|475.19|476.99|475.19|476.99|475.19|476.78|474.98|0
1638956330000|2021-12-08 09:38:50|477.21|475.41|476.99|475.19|477.21|475.41|476.99|475.19|0
1638956340000|2021-12-08 09:39:00|477.1|475.3|477.21|475.41|477.21|475.41|477.1|475.3|0
1638956350000|2021-12-08 09:39:10|477.1|475.3|476.78|474.98|477.1|475.3|476.78|474.98|0
1638956360000|2021-12-08 09:39:20|476.66|474.86|477.21|475.41|477.21|475.41|476.66|474.86|0
1638956370000|2021-12-08 09:39:30|477.32|475.52|477.21|475.41|477.32|475.52|477.21|475.41|0
1638956380000|2021-12-08 09:39:40|476.99|475.19|477.43|475.63|477.43|475.63|476.99|475.19|0
1638956400000|2021-12-08 09:40:00|477.65|475.85|477.65|475.85|477.65|475.85|477.53|475.73|0
1638956420000|2021-12-08 09:40:20|477.75|475.95|477.65|475.85|477.75|475.95|477.65|475.85|0
1638956430000|2021-12-08 09:40:30|477.43|475.63|477.43|475.63|477.43|475.63|477.43|475.63|0
1638956440000|2021-12-08 09:40:40|477.65|475.85|477.43|475.63|477.65|475.85|477.43|475.63|0
1638956450000|2021-12-08 09:40:50|477.53|475.73|477.87|476.07|477.87|476.07|477.53|475.73|0
1638956460000|2021-12-08 09:41:00|477.43|475.63|477.43|475.63|477.65|475.85|477.43|475.63|0
1638956470000|2021-12-08 09:41:10|477.65|475.85|477.53|475.73|477.65|475.85|477.53|475.73|0
1638956480000|2021-12-08 09:41:20|477.43|475.63|477.43|475.63|477.43|475.63|477.21|475.41|0
1638956490000|2021-12-08 09:41:30|477.21|475.41|477.21|475.41|477.43|475.63|477.21|475.41|0
1638956520000|2021-12-08 09:42:00|477.43|475.63|476.99|475.19|477.43|475.63|476.99|475.19|0
1638956540000|2021-12-08 09:42:20|477.43|475.63|477.43|475.63|477.43|475.63|477.21|475.41|0
1638956550000|2021-12-08 09:42:30|477.53|475.73|477.21|475.41|477.65|475.85|477.21|475.41|0
1638956560000|2021-12-08 09:42:40|477.31|475.51|477.31|475.51|477.31|475.51|477.31|475.51|0
1638956570000|2021-12-08 09:42:50|477.21|475.41|477.21|475.41|477.21|475.41|477.21|475.41|0
1638956580000|2021-12-08 09:43:00|477.31|475.51|477.43|475.63|477.43|475.63|477.21|475.41|0
1638956590000|2021-12-08 09:43:10|477.21|475.41|476.99|475.19|477.21|475.41|476.99|475.19|0
1638956600000|2021-12-08 09:43:20|477.21|475.41|477.1|475.3|477.21|475.41|477.1|475.3|0
1638956610000|2021-12-08 09:43:30|477.21|475.41|477.21|475.41|477.21|475.41|477.1|475.3|0
1638956620000|2021-12-08 09:43:40|477.1|475.3|477.1|475.3|477.1|475.3|477.1|475.3|0
1638956630000|2021-12-08 09:43:50|477.21|475.41|477.21|475.41|477.21|475.41|476.99|475.19|0
1638956640000|2021-12-08 09:44:00|476.99|475.19|476.66|474.86|476.99|475.19|476.66|474.86|0
1638956650000|2021-12-08 09:44:10|476.77|474.97|476.77|474.97|476.77|474.97|476.77|474.97|0
1638956660000|2021-12-08 09:44:20|476.99|475.19|476.88|475.08|476.99|475.19|476.88|475.08|0
1638956670000|2021-12-08 09:44:30|476.99|475.19|476.77|474.97|476.99|475.19|476.77|474.97|0
1638956690000|2021-12-08 09:44:50|476.55|474.75|476.55|474.75|476.55|474.75|476.55|474.75|0
1638956700000|2021-12-08 09:45:00|476.34|474.54|476.34|474.54|476.34|474.54|476.34|474.54|0
1638956710000|2021-12-08 09:45:10|476.44|474.64|476.44|474.64|476.44|474.64|476.34|474.54|0
1638956720000|2021-12-08 09:45:20|476.34|474.54|476.34|474.54|476.34|474.54|476.34|474.54|0
1638956730000|2021-12-08 09:45:30|476.55|474.75|476.55|474.75|476.55|474.75|476.55|474.75|0
1638956740000|2021-12-08 09:45:40|476.44|474.64|476.55|474.75|476.55|474.75|476.44|474.64|0
1638956750000|2021-12-08 09:45:50|476.34|474.54|476.44|474.64|476.55|474.75|476.34|474.54|0
1638956760000|2021-12-08 09:46:00|476.33|474.53|476.12|474.32|476.33|474.53|476.12|474.32|0
1638956770000|2021-12-08 09:46:10|476.33|474.53|476.33|474.53|476.55|474.75|476.33|474.53|0
1638956780000|2021-12-08 09:46:20|476.12|474.32|476.12|474.32|476.12|474.32|476.12|474.32|0
1638956800000|2021-12-08 09:46:40|475.9|474.1|475.9|474.1|475.9|474.1|475.9|474.1|0
1638956810000|2021-12-08 09:46:50|475.68|473.88|475.03|473.23|475.68|473.88|475.03|473.23|0
1638956820000|2021-12-08 09:47:00|475.13|473.33|475.13|473.33|475.13|473.33|475.13|473.33|0
1638956830000|2021-12-08 09:47:10|475.03|473.23|474.7|472.9|475.03|473.23|474.7|472.9|0
1638956840000|2021-12-08 09:47:20|474.81|473.01|474.37|472.57|474.81|473.01|474.37|472.57|0
1638956850000|2021-12-08 09:47:30|474.15|472.35|474.15|472.35|474.37|472.57|474.15|472.35|0
1638956870000|2021-12-08 09:47:50|474.37|472.57|473.72|471.92|474.37|472.57|473.72|471.92|0
1638956880000|2021-12-08 09:48:00|473.82|472.02|473.72|471.92|474.15|472.35|473.72|471.92|0
1638956890000|2021-12-08 09:48:10|473.5|471.7|473.5|471.7|473.5|471.7|473.5|471.7|0
1638956900000|2021-12-08 09:48:20|473.72|471.92|474.15|472.35|474.15|472.35|473.72|471.92|0
1638956910000|2021-12-08 09:48:30|474.04|472.24|474.15|472.35|474.15|472.35|473.94|472.14|0
1638956920000|2021-12-08 09:48:40|473.94|472.14|473.94|472.14|473.94|472.14|473.72|471.92|0
1638956930000|2021-12-08 09:48:50|474.15|472.35|474.15|472.35|474.15|472.35|474.15|472.35|0
1638956940000|2021-12-08 09:49:00|473.94|472.14|474.37|472.57|474.37|472.57|473.94|472.14|0
1638956960000|2021-12-08 09:49:20|474.15|472.35|474.15|472.35|474.15|472.35|474.15|472.35|0
1638956970000|2021-12-08 09:49:30|474.37|472.57|474.81|473.01|474.81|473.01|474.37|472.57|0
1638956980000|2021-12-08 09:49:40|475.02|473.22|474.59|472.79|475.02|473.22|474.59|472.79|0
1638956990000|2021-12-08 09:49:50|474.81|473.01|474.59|472.79|474.81|473.01|474.59|472.79|0
1638957000000|2021-12-08 09:50:00|475.02|473.22|475.24|473.44|475.24|473.44|475.02|473.22|0
1638957010000|2021-12-08 09:50:10|475.46|473.66|475.02|473.22|475.46|473.66|475.02|473.22|0
1638957020000|2021-12-08 09:50:20|475.13|473.33|475.02|473.22|475.13|473.33|475.02|473.22|0
1638957030000|2021-12-08 09:50:30|475.13|473.33|475.02|473.22|475.13|473.33|475.02|473.22|0
1638957040000|2021-12-08 09:50:40|475.24|473.44|475.24|473.44|475.24|473.44|475.24|473.44|0
1638957050000|2021-12-08 09:50:50|475.13|473.33|475.02|473.22|475.24|473.44|475.02|473.22|0
1638957060000|2021-12-08 09:51:00|474.81|473.01|474.81|473.01|474.81|473.01|474.81|473.01|0
1638957070000|2021-12-08 09:51:10|475.02|473.22|474.81|473.01|475.02|473.22|474.81|473.01|0
1638957090000|2021-12-08 09:51:30|475.02|473.22|475.24|473.44|475.24|473.44|475.02|473.22|0
1638957100000|2021-12-08 09:51:40|475.02|473.22|475.02|473.22|475.02|473.22|475.02|473.22|0
1638957110000|2021-12-08 09:51:50|474.81|473.01|474.81|473.01|474.81|473.01|474.81|473.01|0
1638957120000|2021-12-08 09:52:00|474.8|473|475.02|473.22|475.02|473.22|474.8|473|0
1638957130000|2021-12-08 09:52:10|474.59|472.79|474.8|473|474.8|473|474.59|472.79|0
1638957140000|2021-12-08 09:52:20|475.24|473.44|475.24|473.44|475.35|473.55|475.24|473.44|0
1638957150000|2021-12-08 09:52:30|475.13|473.33|475.13|473.33|475.13|473.33|475.13|473.33|0
1638957160000|2021-12-08 09:52:40|475.24|473.44|475.34|473.54|475.34|473.54|475.24|473.44|0
1638957170000|2021-12-08 09:52:50|475.24|473.44|475.02|473.22|475.34|473.54|475.02|473.22|0
1638957180000|2021-12-08 09:53:00|475.24|473.44|475.24|473.44|475.46|473.66|475.24|473.44|0
1638957190000|2021-12-08 09:53:10|475.34|473.54|475.46|473.66|475.46|473.66|475.34|473.54|0
1638957200000|2021-12-08 09:53:20|475.13|473.33|475.24|473.44|475.24|473.44|475.02|473.22|0
1638957210000|2021-12-08 09:53:30|475.02|473.22|475.02|473.22|475.02|473.22|475.02|473.22|0
1638957220000|2021-12-08 09:53:40|474.8|473|474.59|472.79|474.8|473|474.59|472.79|0
1638957230000|2021-12-08 09:53:50|474.37|472.57|474.59|472.79|474.59|472.79|474.37|472.57|0
1638957240000|2021-12-08 09:54:00|474.8|473|474.59|472.79|474.8|473|474.59|472.79|0
1638957260000|2021-12-08 09:54:20|474.8|473|474.59|472.79|474.8|473|474.59|472.79|0
1638957270000|2021-12-08 09:54:30|474.8|473|474.8|473|474.8|473|474.8|473|0
1638957280000|2021-12-08 09:54:40|474.59|472.79|474.59|472.79|474.59|472.79|474.59|472.79|0
1638957290000|2021-12-08 09:54:50|474.69|472.89|474.69|472.89|474.69|472.89|474.69|472.89|0
1638957300000|2021-12-08 09:55:00|474.59|472.79|474.91|473.11|474.91|473.11|474.59|472.79|0
1638957310000|2021-12-08 09:55:10|475.02|473.22|475.02|473.22|475.02|473.22|475.02|473.22|0
1638957330000|2021-12-08 09:55:30|475.24|473.44|475.24|473.44|475.24|473.44|475.24|473.44|0
1638957370000|2021-12-08 09:56:10|475.46|473.66|475.46|473.66|475.46|473.66|475.24|473.44|0
1638957380000|2021-12-08 09:56:20|475.67|473.87|475.89|474.09|475.89|474.09|475.67|473.87|0
1638957390000|2021-12-08 09:56:30|476.11|474.31|476.33|474.53|476.33|474.53|476.11|474.31|0
1638957400000|2021-12-08 09:56:40|476.11|474.31|476.11|474.31|476.11|474.31|476.11|474.31|0
1638957410000|2021-12-08 09:56:50|476.21|474.41|476.33|474.53|476.33|474.53|476.11|474.31|0
1638957420000|2021-12-08 09:57:00|476.11|474.31|475.89|474.09|476.11|474.31|475.89|474.09|0
1638957430000|2021-12-08 09:57:10|476.11|474.31|476.33|474.53|476.33|474.53|476.11|474.31|0
1638957440000|2021-12-08 09:57:20|476.21|474.41|475.89|474.09|476.21|474.41|475.89|474.09|0
1638957450000|2021-12-08 09:57:30|476.11|474.31|476.21|474.41|476.21|474.41|476.11|474.31|0
1638957460000|2021-12-08 09:57:40|476.54|474.74|476.33|474.53|476.54|474.74|476.33|474.53|0
1638957470000|2021-12-08 09:57:50|475.78|473.98|475.67|473.87|475.89|474.09|475.67|473.87|0
1638957480000|2021-12-08 09:58:00|475.45|473.65|475.67|473.87|475.67|473.87|475.45|473.65|0
1638957490000|2021-12-08 09:58:10|476.11|474.31|476.11|474.31|476.11|474.31|476.11|474.31|0
1638957500000|2021-12-08 09:58:20|476.21|474.41|476.33|474.53|476.33|474.53|476.11|474.31|0
1638957510000|2021-12-08 09:58:30|476.21|474.41|476.11|474.31|476.33|474.53|476.11|474.31|0
1638957520000|2021-12-08 09:58:40|476.33|474.53|476.11|474.31|476.33|474.53|476.11|474.31|0
1638957530000|2021-12-08 09:58:50|476.33|474.53|476.33|474.53|476.33|474.53|476.33|474.53|0
1638957540000|2021-12-08 09:59:00|476.11|474.31|475.78|473.98|476.11|474.31|475.78|473.98|0
1638957550000|2021-12-08 09:59:10|475.89|474.09|475.67|473.87|475.89|474.09|475.67|473.87|0
1638957560000|2021-12-08 09:59:20|475.89|474.09|475.89|474.09|476.11|474.31|475.89|474.09|0
1638957590000|2021-12-08 09:59:50|475.67|473.87|475.67|473.87|475.67|473.87|475.67|473.87|0
1638957600000|2021-12-08 10:00:00|476.11|474.31|475.89|474.09|476.33|474.53|475.89|474.09|0
1638957610000|2021-12-08 10:00:10|476.11|474.31|476.11|474.31|476.11|474.31|475.89|474.09|0
1638957620000|2021-12-08 10:00:20|475.89|474.09|475.67|473.87|475.89|474.09|475.67|473.87|0
1638957630000|2021-12-08 10:00:30|475.45|473.65|475.67|473.87|475.78|473.98|475.45|473.65|0
1638957660000|2021-12-08 10:01:00|475.45|473.65|475.45|473.65|475.45|473.65|475.45|473.65|0
1638957670000|2021-12-08 10:01:10|475.23|473.43|475.23|473.43|475.23|473.43|475.23|473.43|0
1638957690000|2021-12-08 10:01:30|475.45|473.65|475.56|473.76|475.67|473.87|475.45|473.65|0
1638957700000|2021-12-08 10:01:40|475.45|473.65|475.45|473.65|475.45|473.65|475.45|473.65|0
1638957720000|2021-12-08 10:02:00|475.23|473.43|475.23|473.43|475.45|473.65|475.23|473.43|0
1638957730000|2021-12-08 10:02:10|475.45|473.65|475.45|473.65|475.45|473.65|475.45|473.65|0
1638957740000|2021-12-08 10:02:20|475.67|473.87|475.45|473.65|475.67|473.87|475.45|473.65|0
1638957750000|2021-12-08 10:02:30|475.23|473.43|475.67|473.87|475.67|473.87|475.23|473.43|0
1638957760000|2021-12-08 10:02:40|475.89|474.09|475.89|474.09|475.89|474.09|475.89|474.09|0
1638957770000|2021-12-08 10:02:50|475.67|473.87|475.45|473.65|475.89|474.09|475.45|473.65|0
1638957780000|2021-12-08 10:03:00|475.23|473.43|475.34|473.54|475.45|473.65|475.23|473.43|0
1638957790000|2021-12-08 10:03:10|475.45|473.65|475.45|473.65|475.45|473.65|475.45|473.65|0
1638957800000|2021-12-08 10:03:20|475.23|473.43|475.23|473.43|475.23|473.43|475.23|473.43|0
1638957810000|2021-12-08 10:03:30|475.01|473.21|475.23|473.43|475.23|473.43|474.9|473.1|0
1638957830000|2021-12-08 10:03:50|475.01|473.21|475.23|473.43|475.23|473.43|475.01|473.21|0
1638957840000|2021-12-08 10:04:00|475.01|473.21|475.23|473.43|475.23|473.43|475.01|473.21|0
1638957850000|2021-12-08 10:04:10|475.01|473.21|475.01|473.21|475.01|473.21|475.01|473.21|0
1638957870000|2021-12-08 10:04:30|475.23|473.43|475.23|473.43|475.23|473.43|475.23|473.43|0
1638957880000|2021-12-08 10:04:40|475.01|473.21|475.23|473.43|475.23|473.43|475.01|473.21|0
1638957890000|2021-12-08 10:04:50|475.01|473.21|475.01|473.21|475.01|473.21|475.01|473.21|0
1638957900000|2021-12-08 10:05:00|474.9|473.1|474.8|473|474.9|473.1|474.8|473|0
1638957910000|2021-12-08 10:05:10|474.58|472.78|474.46|472.66|474.58|472.78|474.46|472.66|0
1638957920000|2021-12-08 10:05:20|474.58|472.78|474.58|472.78|474.58|472.78|474.36|472.56|0
1638957930000|2021-12-08 10:05:30|474.8|473|474.36|472.56|474.8|473|474.36|472.56|0
1638957950000|2021-12-08 10:05:50|474.58|472.78|474.58|472.78|475.01|473.21|474.58|472.78|0
1638957970000|2021-12-08 10:06:10|475.01|473.21|475.23|473.43|475.23|473.43|475.01|473.21|0
1638957980000|2021-12-08 10:06:20|475.01|473.21|475.01|473.21|475.01|473.21|475.01|473.21|0
1638957990000|2021-12-08 10:06:30|475.23|473.43|475.01|473.21|475.23|473.43|475.01|473.21|0
1638958000000|2021-12-08 10:06:40|475.23|473.43|475.23|473.43|475.33|473.53|475.23|473.43|0
1638958010000|2021-12-08 10:06:50|475.12|473.32|475.23|473.43|475.23|473.43|475.12|473.32|0
1638958020000|2021-12-08 10:07:00|475.01|473.21|474.79|472.99|475.01|473.21|474.79|472.99|0
1638958030000|2021-12-08 10:07:10|474.58|472.78|474.58|472.78|474.58|472.78|474.58|472.78|0
1638958040000|2021-12-08 10:07:20|474.79|472.99|474.79|472.99|474.79|472.99|474.79|472.99|0
1638958050000|2021-12-08 10:07:30|474.58|472.78|474.79|472.99|474.79|472.99|474.58|472.78|0
1638958060000|2021-12-08 10:07:40|474.68|472.88|474.79|472.99|474.79|472.99|474.68|472.88|0
1638958090000|2021-12-08 10:08:10|474.9|473.1|474.79|472.99|474.9|473.1|474.79|472.99|0
1638958100000|2021-12-08 10:08:20|474.58|472.78|474.58|472.78|474.58|472.78|474.58|472.78|0
1638958110000|2021-12-08 10:08:30|474.46|472.66|474.58|472.78|474.58|472.78|474.46|472.66|0
1638958120000|2021-12-08 10:08:40|474.79|472.99|474.79|472.99|474.79|472.99|474.58|472.78|0
1638958130000|2021-12-08 10:08:50|474.58|472.78|475.01|473.21|475.01|473.21|474.58|472.78|0
1638958140000|2021-12-08 10:09:00|475.23|473.43|475.23|473.43|475.23|473.43|475.23|473.43|0
1638958150000|2021-12-08 10:09:10|475.45|473.65|475.45|473.65|475.45|473.65|475.45|473.65|0
1638958160000|2021-12-08 10:09:20|475.66|473.86|475.66|473.86|475.66|473.86|475.66|473.86|0
1638958180000|2021-12-08 10:09:40|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638958190000|2021-12-08 10:09:50|475.66|473.86|476.1|474.3|476.1|474.3|475.66|473.86|0
1638958200000|2021-12-08 10:10:00|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638958210000|2021-12-08 10:10:10|475.77|473.97|476.1|474.3|476.1|474.3|475.77|473.97|0
1638958220000|2021-12-08 10:10:20|475.88|474.08|475.88|474.08|475.88|474.08|475.66|473.86|0
1638958230000|2021-12-08 10:10:30|476.1|474.3|476.1|474.3|476.1|474.3|476.1|474.3|0
1638958240000|2021-12-08 10:10:40|475.88|474.08|475.88|474.08|476.1|474.3|475.88|474.08|0
1638958260000|2021-12-08 10:11:00|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638958270000|2021-12-08 10:11:10|476.1|474.3|476.1|474.3|476.1|474.3|475.88|474.08|0
1638958310000|2021-12-08 10:11:50|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1638958320000|2021-12-08 10:12:00|475.66|473.86|475.66|473.86|475.88|474.08|475.66|473.86|0
1638958340000|2021-12-08 10:12:20|475.44|473.64|475.44|473.64|475.44|473.64|475.44|473.64|0
1638958350000|2021-12-08 10:12:30|475.66|473.86|475.66|473.86|475.66|473.86|475.66|473.86|0
1638958360000|2021-12-08 10:12:40|475.88|474.08|475.98|474.18|475.98|474.18|475.66|473.86|0
1638958370000|2021-12-08 10:12:50|475.88|474.08|475.88|474.08|475.88|474.08|475.77|473.97|0
1638958380000|2021-12-08 10:13:00|476.1|474.3|475.88|474.08|476.1|474.3|475.88|474.08|0
1638958400000|2021-12-08 10:13:20|475.66|473.86|475.66|473.86|475.66|473.86|475.66|473.86|0
1638958430000|2021-12-08 10:13:50|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638958440000|2021-12-08 10:14:00|475.98|474.18|475.88|474.08|475.98|474.18|475.88|474.08|0
1638958450000|2021-12-08 10:14:10|476.1|474.3|476.1|474.3|476.1|474.3|476.1|474.3|0
1638958460000|2021-12-08 10:14:20|476.31|474.51|476.1|474.3|476.31|474.51|476.1|474.3|0
1638958480000|2021-12-08 10:14:40|476.2|474.4|476.1|474.3|476.2|474.4|476.1|474.3|0
1638958500000|2021-12-08 10:15:00|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638958510000|2021-12-08 10:15:10|475.76|473.96|475.44|473.64|475.76|473.96|475.44|473.64|0
1638958520000|2021-12-08 10:15:20|475.22|473.42|475.44|473.64|475.44|473.64|475.22|473.42|0
1638958530000|2021-12-08 10:15:30|475.22|473.42|475.22|473.42|475.22|473.42|475.22|473.42|0
1638958560000|2021-12-08 10:16:00|475.44|473.64|475.44|473.64|475.55|473.75|475.44|473.64|0
1638958580000|2021-12-08 10:16:20|475.66|473.86|475.66|473.86|475.66|473.86|475.66|473.86|0
1638958590000|2021-12-08 10:16:30|475.44|473.64|475.44|473.64|475.44|473.64|475.44|473.64|0
1638958600000|2021-12-08 10:16:40|475.66|473.86|475.66|473.86|475.88|474.08|475.66|473.86|0
1638958620000|2021-12-08 10:17:00|475.76|473.96|475.76|473.96|475.76|473.96|475.76|473.96|0
1638958630000|2021-12-08 10:17:10|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638958640000|2021-12-08 10:17:20|475.98|474.18|476.09|474.29|476.09|474.29|475.98|474.18|0
1638958650000|2021-12-08 10:17:30|475.88|474.08|475.98|474.18|475.98|474.18|475.88|474.08|0
1638958660000|2021-12-08 10:17:40|475.88|474.08|475.88|474.08|475.88|474.08|475.76|473.96|0
1638958670000|2021-12-08 10:17:50|475.76|473.96|475.66|473.86|475.76|473.96|475.66|473.86|0
1638958680000|2021-12-08 10:18:00|475.88|474.08|475.66|473.86|475.88|474.08|475.66|473.86|0
1638958690000|2021-12-08 10:18:10|475.88|474.08|476.09|474.29|476.09|474.29|475.88|474.08|0
1638958700000|2021-12-08 10:18:20|475.98|474.18|475.66|473.86|475.98|474.18|475.66|473.86|0
1638958710000|2021-12-08 10:18:30|476.09|474.29|476.09|474.29|476.09|474.29|476.09|474.29|0
1638958720000|2021-12-08 10:18:40|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638958730000|2021-12-08 10:18:50|475.76|473.96|475.66|473.86|475.76|473.96|475.66|473.86|0
1638958740000|2021-12-08 10:19:00|475.76|473.96|475.66|473.86|475.76|473.96|475.66|473.86|0
1638958750000|2021-12-08 10:19:10|475.88|474.08|475.98|474.18|475.98|474.18|475.88|474.08|0
1638958760000|2021-12-08 10:19:20|476.09|474.29|475.88|474.08|476.09|474.29|475.88|474.08|0
1638958780000|2021-12-08 10:19:40|475.87|474.07|475.87|474.07|475.87|474.07|475.87|474.07|0
1638958810000|2021-12-08 10:20:10|476.09|474.29|476.09|474.29|476.09|474.29|476.09|474.29|0
1638958820000|2021-12-08 10:20:20|475.98|474.18|475.76|473.96|475.98|474.18|475.76|473.96|0
1638958830000|2021-12-08 10:20:30|475.87|474.07|475.87|474.07|475.87|474.07|475.87|474.07|0
1638958850000|2021-12-08 10:20:50|475.76|473.96|475.66|473.86|475.76|473.96|475.66|473.86|0
1638958860000|2021-12-08 10:21:00|476.09|474.29|476.09|474.29|476.09|474.29|476.09|474.29|0
1638958870000|2021-12-08 10:21:10|476.2|474.4|476.31|474.51|476.31|474.51|476.2|474.4|0
1638958880000|2021-12-08 10:21:20|476.09|474.29|476.09|474.29|476.09|474.29|476.09|474.29|0
1638958890000|2021-12-08 10:21:30|476.2|474.4|476.2|474.4|476.2|474.4|476.2|474.4|0
1638958900000|2021-12-08 10:21:40|476.31|474.51|476.31|474.51|476.31|474.51|476.31|474.51|0
1638958910000|2021-12-08 10:21:50|476.09|474.29|475.87|474.07|476.09|474.29|475.87|474.07|0
1638958930000|2021-12-08 10:22:10|476.09|474.29|476.09|474.29|476.09|474.29|476.09|474.29|0
1638958940000|2021-12-08 10:22:20|475.87|474.07|475.87|474.07|475.87|474.07|475.87|474.07|0
1638958950000|2021-12-08 10:22:30|475.98|474.18|476.09|474.29|476.31|474.51|475.98|474.18|0
1638958980000|2021-12-08 10:23:00|476.2|474.4|476.09|474.29|476.2|474.4|476.09|474.29|0
1638959010000|2021-12-08 10:23:30|476.2|474.4|476.31|474.51|476.31|474.51|476.09|474.29|0
1638959030000|2021-12-08 10:23:50|476.09|474.29|475.87|474.07|476.09|474.29|475.87|474.07|0
1638959040000|2021-12-08 10:24:00|475.65|473.85|475.65|473.85|475.87|474.07|475.65|473.85|0
1638959050000|2021-12-08 10:24:10|476.09|474.29|475.87|474.07|476.09|474.29|475.87|474.07|0
1638959070000|2021-12-08 10:24:30|475.65|473.85|475.87|474.07|475.87|474.07|475.65|473.85|0
1638959080000|2021-12-08 10:24:40|475.76|473.96|475.65|473.85|475.87|474.07|475.65|473.85|0
1638959090000|2021-12-08 10:24:50|475.54|473.74|475.65|473.85|475.65|473.85|475.54|473.74|0
1638959100000|2021-12-08 10:25:00|475.44|473.64|475.44|473.64|475.65|473.85|475.44|473.64|0
1638959120000|2021-12-08 10:25:20|475.43|473.63|475.22|473.42|475.43|473.63|475.22|473.42|0
1638959130000|2021-12-08 10:25:30|474.78|472.98|474.78|472.98|474.78|472.98|474.78|472.98|0
1638959140000|2021-12-08 10:25:40|474.56|472.76|474.56|472.76|474.56|472.76|474.56|472.76|0
1638959150000|2021-12-08 10:25:50|474.78|472.98|474.78|472.98|474.78|472.98|474.78|472.98|0
1638959160000|2021-12-08 10:26:00|475.22|473.42|475|473.2|475.22|473.42|475|473.2|0
1638959180000|2021-12-08 10:26:20|475.22|473.42|475.22|473.42|475.22|473.42|475.22|473.42|0
1638959190000|2021-12-08 10:26:30|475|473.2|474.78|472.98|475|473.2|474.78|472.98|0
1638959210000|2021-12-08 10:26:50|474.56|472.76|474.56|472.76|474.56|472.76|474.56|472.76|0
1638959240000|2021-12-08 10:27:20|474.78|472.98|474.78|472.98|474.78|472.98|474.78|472.98|0
1638959250000|2021-12-08 10:27:30|474.67|472.87|474.56|472.76|474.67|472.87|474.56|472.76|0
1638959260000|2021-12-08 10:27:40|474.34|472.54|474.56|472.76|474.56|472.76|474.34|472.54|0
1638959280000|2021-12-08 10:28:00|474.34|472.54|474.34|472.54|474.34|472.54|474.23|472.43|0
1638959290000|2021-12-08 10:28:10|474.23|472.43|474.13|472.33|474.23|472.43|474.13|472.33|0
1638959300000|2021-12-08 10:28:20|474.34|472.54|474.34|472.54|474.34|472.54|474.34|472.54|0
1638959310000|2021-12-08 10:28:30|474.56|472.76|474.56|472.76|474.56|472.76|474.56|472.76|0
1638959320000|2021-12-08 10:28:40|474.67|472.87|474.67|472.87|474.67|472.87|474.67|472.87|0
1638959330000|2021-12-08 10:28:50|474.78|472.98|475|473.2|475|473.2|474.78|472.98|0
1638959340000|2021-12-08 10:29:00|474.88|473.08|474.78|472.98|474.88|473.08|474.78|472.98|0
1638959350000|2021-12-08 10:29:10|474.56|472.76|474.56|472.76|474.56|472.76|474.56|472.76|0
1638959360000|2021-12-08 10:29:20|473.91|472.11|473.91|472.11|473.91|472.11|473.91|472.11|0
1638959370000|2021-12-08 10:29:30|474.12|472.32|473.91|472.11|474.12|472.32|473.91|472.11|0
1638959380000|2021-12-08 10:29:40|473.79|471.99|473.91|472.11|473.91|472.11|473.69|471.89|0
1638959390000|2021-12-08 10:29:50|473.69|471.89|473.69|471.89|473.69|471.89|473.69|471.89|0
1638959400000|2021-12-08 10:30:00|473.47|471.67|473.69|471.89|473.69|471.89|473.47|471.67|0
1638959410000|2021-12-08 10:30:10|473.47|471.67|473.47|471.67|473.47|471.67|473.47|471.67|0
1638959430000|2021-12-08 10:30:30|473.25|471.45|473.47|471.67|473.47|471.67|473.25|471.45|0
1638959440000|2021-12-08 10:30:40|473.25|471.45|473.47|471.67|473.47|471.67|473.25|471.45|0
1638959450000|2021-12-08 10:30:50|473.25|471.45|473.25|471.45|473.47|471.67|473.25|471.45|0
1638959460000|2021-12-08 10:31:00|473.47|471.67|473.69|471.89|473.69|471.89|473.47|471.67|0
1638959470000|2021-12-08 10:31:10|473.91|472.11|473.69|471.89|473.91|472.11|473.69|471.89|0
1638959480000|2021-12-08 10:31:20|473.47|471.67|473.25|471.45|473.47|471.67|473.25|471.45|0
1638959490000|2021-12-08 10:31:30|473.47|471.67|473.25|471.45|473.47|471.67|473.25|471.45|0
1638959500000|2021-12-08 10:31:40|473.03|471.23|472.82|471.02|473.03|471.23|472.82|471.02|0
1638959510000|2021-12-08 10:31:50|472.6|470.8|472.6|470.8|472.6|470.8|472.6|470.8|0
1638959520000|2021-12-08 10:32:00|472.49|470.69|472.38|470.58|472.6|470.8|472.27|470.47|0
1638959530000|2021-12-08 10:32:10|472.6|470.8|472.38|470.58|472.6|470.8|472.38|470.58|0
1638959540000|2021-12-08 10:32:20|472.27|470.47|472.16|470.36|472.27|470.47|472.16|470.36|0
1638959550000|2021-12-08 10:32:30|471.95|470.15|471.73|469.93|471.95|470.15|471.73|469.93|0
1638959560000|2021-12-08 10:32:40|471.95|470.15|471.51|469.71|471.95|470.15|471.51|469.71|0
1638959570000|2021-12-08 10:32:50|471.73|469.93|471.51|469.71|471.73|469.93|471.51|469.71|0
1638959580000|2021-12-08 10:33:00|471.95|470.15|472.6|470.8|472.82|471.02|471.95|470.15|0
1638959590000|2021-12-08 10:33:10|472.38|470.58|472.38|470.58|472.38|470.58|472.38|470.58|0
1638959600000|2021-12-08 10:33:20|472.6|470.8|472.16|470.36|472.6|470.8|472.16|470.36|0
1638959610000|2021-12-08 10:33:30|471.95|470.15|471.51|469.71|471.95|470.15|471.51|469.71|0
1638959620000|2021-12-08 10:33:40|471.29|469.49|471.29|469.49|471.29|469.49|471.29|469.49|0
1638959630000|2021-12-08 10:33:50|471.4|469.6|471.73|469.93|471.73|469.93|471.29|469.49|0
1638959640000|2021-12-08 10:34:00|471.83|470.03|471.51|469.71|471.95|470.15|471.51|469.71|0
1638959650000|2021-12-08 10:34:10|471.73|469.93|471.73|469.93|471.73|469.93|471.73|469.93|0
1638959660000|2021-12-08 10:34:20|471.95|470.15|472.16|470.36|472.16|470.36|471.83|470.03|0
1638959670000|2021-12-08 10:34:30|472.05|470.25|471.83|470.03|472.16|470.36|471.83|470.03|0
1638959680000|2021-12-08 10:34:40|471.73|469.93|471.94|470.14|471.94|470.14|471.73|469.93|0
1638959690000|2021-12-08 10:34:50|472.05|470.25|471.94|470.14|472.16|470.36|471.94|470.14|0
1638959700000|2021-12-08 10:35:00|471.73|469.93|471.51|469.71|471.73|469.93|471.51|469.71|0
1638959710000|2021-12-08 10:35:10|471.29|469.49|470.74|468.94|471.29|469.49|470.74|468.94|0
1638959720000|2021-12-08 10:35:20|470.86|469.06|470.86|469.06|470.86|469.06|470.86|469.06|0
1638959730000|2021-12-08 10:35:30|470.64|468.84|470.64|468.84|470.64|468.84|470.64|468.84|0
1638959740000|2021-12-08 10:35:40|470.42|468.62|470.86|469.06|470.86|469.06|470.42|468.62|0
1638959750000|2021-12-08 10:35:50|470.74|468.94|470.64|468.84|470.74|468.94|470.64|468.84|0
1638959760000|2021-12-08 10:36:00|470.42|468.62|470.42|468.62|470.86|469.06|470.42|468.62|0
1638959770000|2021-12-08 10:36:10|470.64|468.84|470.64|468.84|470.64|468.84|470.53|468.73|0
1638959780000|2021-12-08 10:36:20|470.42|468.62|470.64|468.84|470.64|468.84|470.42|468.62|0
1638959790000|2021-12-08 10:36:30|469.99|468.19|469.55|467.75|469.99|468.19|469.55|467.75|0
1638959800000|2021-12-08 10:36:40|469.34|467.54|468.68|466.88|469.34|467.54|468.68|466.88|0
1638959810000|2021-12-08 10:36:50|469.34|467.54|470.2|468.4|470.2|468.4|469.34|467.54|0
1638959820000|2021-12-08 10:37:00|469.99|468.19|469.77|467.97|469.99|468.19|469.77|467.97|0
1638959830000|2021-12-08 10:37:10|469.34|467.54|468.9|467.1|469.34|467.54|468.68|466.88|0
1638959840000|2021-12-08 10:37:20|468.68|466.88|468.68|466.88|468.68|466.88|468.68|466.88|0
1638959850000|2021-12-08 10:37:30|468.9|467.1|468.47|466.67|468.9|467.1|468.47|466.67|0
1638959860000|2021-12-08 10:37:40|468.35|466.55|468.25|466.45|468.47|466.67|468.25|466.45|0
1638959870000|2021-12-08 10:37:50|468.03|466.23|468.14|466.34|468.25|466.45|468.03|466.23|0
1638959880000|2021-12-08 10:38:00|468.03|466.23|468.47|466.67|468.9|467.1|468.03|466.23|0
1638959890000|2021-12-08 10:38:10|468.9|467.1|468.68|466.88|468.9|467.1|468.68|466.88|0
1638959900000|2021-12-08 10:38:20|469.12|467.32|469.12|467.32|469.33|467.53|469.12|467.32|0
1638959910000|2021-12-08 10:38:30|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1638959920000|2021-12-08 10:38:40|469.12|467.32|468.9|467.1|469.12|467.32|468.47|466.67|0
1638959930000|2021-12-08 10:38:50|468.25|466.45|468.03|466.23|468.25|466.45|468.03|466.23|0
1638959940000|2021-12-08 10:39:00|467.6|465.8|468.47|466.67|468.47|466.67|467.6|465.8|0
1638959950000|2021-12-08 10:39:10|468.14|466.34|468.03|466.23|468.25|466.45|468.03|466.23|0
1638959960000|2021-12-08 10:39:20|468.25|466.45|468.14|466.34|468.47|466.67|468.14|466.34|0
1638959970000|2021-12-08 10:39:30|468.03|466.23|468.68|466.88|468.68|466.88|468.03|466.23|0
1638959980000|2021-12-08 10:39:40|468.47|466.67|467.6|465.8|468.47|466.67|467.6|465.8|0
1638959990000|2021-12-08 10:39:50|467.92|466.12|468.03|466.23|468.25|466.45|467.92|466.12|0
1638960000000|2021-12-08 10:40:00|468.25|466.45|467.81|466.01|468.25|466.45|467.6|465.8|0
1638960010000|2021-12-08 10:40:10|468.25|466.45|468.47|466.67|468.47|466.67|468.25|466.45|0
1638960020000|2021-12-08 10:40:20|468.9|467.1|469.33|467.53|469.33|467.53|468.9|467.1|0
1638960030000|2021-12-08 10:40:30|469.55|467.75|469.12|467.32|469.55|467.75|469.12|467.32|0
1638960040000|2021-12-08 10:40:40|469.33|467.53|469|467.2|469.33|467.53|468.9|467.1|0
1638960050000|2021-12-08 10:40:50|469.7|467.9|469.6|467.8|469.82|468.02|469.6|467.8|0
1638960060000|2021-12-08 10:41:00|471.05|469.25|471.9|470.1|471.9|470.1|471.05|469.25|0
1638960070000|2021-12-08 10:41:10|471.69|469.89|471.35|469.55|471.69|469.89|471.35|469.55|0
1638960080000|2021-12-08 10:41:20|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1638960090000|2021-12-08 10:41:30|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1638960100000|2021-12-08 10:41:40|471.57|469.77|471.78|469.98|471.78|469.98|471.57|469.77|0
1638960110000|2021-12-08 10:41:50|471.57|469.77|471.78|469.98|471.78|469.98|471.57|469.77|0
1638960120000|2021-12-08 10:42:00|471.57|469.77|471.89|470.09|471.89|470.09|471.57|469.77|0
1638960130000|2021-12-08 10:42:10|471.78|469.98|471.67|469.87|471.78|469.98|471.67|469.87|0
1638960140000|2021-12-08 10:42:20|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1638960150000|2021-12-08 10:42:30|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638960160000|2021-12-08 10:42:40|470.92|469.12|470.8|469|470.92|469.12|470.7|468.9|0
1638960170000|2021-12-08 10:42:50|470.92|469.12|470.7|468.9|470.92|469.12|470.7|468.9|0
1638960180000|2021-12-08 10:43:00|470.48|468.68|470.48|468.68|470.48|468.68|470.27|468.47|0
1638960190000|2021-12-08 10:43:10|470.27|468.47|470.48|468.68|470.48|468.68|470.27|468.47|0
1638960200000|2021-12-08 10:43:20|470.92|469.12|470.92|469.12|470.92|469.12|470.92|469.12|0
1638960210000|2021-12-08 10:43:30|470.8|469|470.48|468.68|470.8|469|470.48|468.68|0
1638960220000|2021-12-08 10:43:40|470.37|468.57|470.27|468.47|470.37|468.57|470.27|468.47|0
1638960230000|2021-12-08 10:43:50|470.05|468.25|469.84|468.04|470.05|468.25|469.84|468.04|0
1638960240000|2021-12-08 10:44:00|469.94|468.14|469.19|467.39|470.05|468.25|469.19|467.39|0
1638960250000|2021-12-08 10:44:10|468.97|467.17|469.19|467.39|469.19|467.39|468.97|467.17|0
1638960260000|2021-12-08 10:44:20|468.97|467.17|468.97|467.17|468.97|467.17|468.76|466.96|0
1638960270000|2021-12-08 10:44:30|469.19|467.39|469.19|467.39|469.4|467.6|469.19|467.39|0
1638960280000|2021-12-08 10:44:40|469.4|467.6|469.94|468.14|470.05|468.25|469.4|467.6|0
1638960290000|2021-12-08 10:44:50|470.27|468.47|470.7|468.9|470.7|468.9|470.27|468.47|0
1638960300000|2021-12-08 10:45:00|470.48|468.68|471.13|469.33|471.13|469.33|470.48|468.68|0
1638960310000|2021-12-08 10:45:10|471.45|469.65|471.35|469.55|471.45|469.65|471.35|469.55|0
1638960320000|2021-12-08 10:45:20|471.13|469.33|470.91|469.11|471.13|469.33|470.91|469.11|0
1638960330000|2021-12-08 10:45:30|471.02|469.22|470.37|468.57|471.02|469.22|470.37|468.57|0
1638960340000|2021-12-08 10:45:40|470.27|468.47|470.48|468.68|470.48|468.68|470.05|468.25|0
1638960350000|2021-12-08 10:45:50|470.27|468.47|470.48|468.68|470.48|468.68|470.27|468.47|0
1638960360000|2021-12-08 10:46:00|470.91|469.11|470.7|468.9|470.91|469.11|470.7|468.9|0
1638960370000|2021-12-08 10:46:10|470.59|468.79|470.91|469.11|470.91|469.11|470.48|468.68|0
1638960380000|2021-12-08 10:46:20|470.8|469|470.91|469.11|470.91|469.11|470.7|468.9|0
1638960390000|2021-12-08 10:46:30|470.8|469|471.13|469.33|471.13|469.33|470.8|469|0
1638960400000|2021-12-08 10:46:40|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638960410000|2021-12-08 10:46:50|471.02|469.22|470.7|468.9|471.02|469.22|470.7|468.9|0
1638960420000|2021-12-08 10:47:00|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638960430000|2021-12-08 10:47:10|471.02|469.22|470.91|469.11|471.13|469.33|470.91|469.11|0
1638960440000|2021-12-08 10:47:20|470.7|468.9|470.05|468.25|470.7|468.9|470.05|468.25|0
1638960450000|2021-12-08 10:47:30|469.94|468.14|469.62|467.82|469.94|468.14|469.62|467.82|0
1638960460000|2021-12-08 10:47:40|469.51|467.71|469.19|467.39|469.51|467.71|469.19|467.39|0
1638960470000|2021-12-08 10:47:50|468.97|467.17|469.4|467.6|469.4|467.6|468.97|467.17|0
1638960480000|2021-12-08 10:48:00|469.62|467.82|469.62|467.82|469.83|468.03|469.62|467.82|0
1638960500000|2021-12-08 10:48:20|469.5|467.7|469.4|467.6|469.62|467.82|469.4|467.6|0
1638960510000|2021-12-08 10:48:30|469.83|468.03|469.83|468.03|469.94|468.14|469.83|468.03|0
1638960520000|2021-12-08 10:48:40|470.05|468.25|470.26|468.46|470.26|468.46|470.05|468.25|0
1638960530000|2021-12-08 10:48:50|470.7|468.9|470.48|468.68|470.7|468.9|470.48|468.68|0
1638960540000|2021-12-08 10:49:00|470.7|468.9|470.48|468.68|470.7|468.9|470.48|468.68|0
1638960550000|2021-12-08 10:49:10|470.37|468.57|470.37|468.57|470.48|468.68|470.26|468.46|0
1638960560000|2021-12-08 10:49:20|470.48|468.68|470.48|468.68|470.48|468.68|470.26|468.46|0
1638960570000|2021-12-08 10:49:30|470.58|468.78|470.7|468.9|470.7|468.9|470.58|468.78|0
1638960580000|2021-12-08 10:49:40|470.48|468.68|470.7|468.9|470.7|468.9|470.48|468.68|0
1638960590000|2021-12-08 10:49:50|470.8|469|470.48|468.68|470.8|469|470.48|468.68|0
1638960600000|2021-12-08 10:50:00|470.7|468.9|470.7|468.9|470.7|468.9|470.7|468.9|0
1638960610000|2021-12-08 10:50:10|470.91|469.11|470.91|469.11|471.13|469.33|470.91|469.11|0
1638960620000|2021-12-08 10:50:20|470.8|469|470.91|469.11|470.91|469.11|470.48|468.68|0
1638960630000|2021-12-08 10:50:30|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1638960640000|2021-12-08 10:50:40|470.48|468.68|470.69|468.89|470.69|468.89|470.48|468.68|0
1638960650000|2021-12-08 10:50:50|470.91|469.11|470.69|468.89|470.91|469.11|470.69|468.89|0
1638960660000|2021-12-08 10:51:00|470.58|468.78|470.48|468.68|470.69|468.89|470.48|468.68|0
1638960670000|2021-12-08 10:51:10|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1638960680000|2021-12-08 10:51:20|470.91|469.11|470.69|468.89|470.91|469.11|470.69|468.89|0
1638960690000|2021-12-08 10:51:30|470.48|468.68|470.69|468.89|470.69|468.89|470.48|468.68|0
1638960700000|2021-12-08 10:51:40|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638960710000|2021-12-08 10:51:50|471.13|469.33|470.91|469.11|471.34|469.54|470.91|469.11|0
1638960720000|2021-12-08 10:52:00|470.69|468.89|470.48|468.68|470.69|468.89|470.26|468.46|0
1638960730000|2021-12-08 10:52:10|470.26|468.46|470.26|468.46|470.48|468.68|470.26|468.46|0
1638960740000|2021-12-08 10:52:20|470.48|468.68|470.26|468.46|470.48|468.68|470.26|468.46|0
1638960750000|2021-12-08 10:52:30|470.48|468.68|470.91|469.11|471.13|469.33|470.48|468.68|0
1638960760000|2021-12-08 10:52:40|471.01|469.21|470.91|469.11|471.01|469.21|470.91|469.11|0
1638960770000|2021-12-08 10:52:50|471.01|469.21|470.36|468.56|471.01|469.21|470.36|468.56|0
1638960780000|2021-12-08 10:53:00|470.26|468.46|469.61|467.81|470.26|468.46|469.61|467.81|0
1638960790000|2021-12-08 10:53:10|469.72|467.92|469.83|468.03|469.83|468.03|469.61|467.81|0
1638960800000|2021-12-08 10:53:20|470.15|468.35|470.26|468.46|470.26|468.46|470.15|468.35|0
1638960810000|2021-12-08 10:53:30|470.48|468.68|470.48|468.68|470.69|468.89|470.48|468.68|0
1638960820000|2021-12-08 10:53:40|470.69|468.89|470.26|468.46|470.69|468.89|470.26|468.46|0
1638960830000|2021-12-08 10:53:50|470.04|468.24|470.04|468.24|470.26|468.46|470.04|468.24|0
1638960850000|2021-12-08 10:54:10|470.26|468.46|470.26|468.46|470.26|468.46|470.26|468.46|0
1638960870000|2021-12-08 10:54:30|470.04|468.24|470.04|468.24|470.04|468.24|470.04|468.24|0
1638960880000|2021-12-08 10:54:40|470.26|468.46|470.15|468.35|470.26|468.46|470.15|468.35|0
1638960890000|2021-12-08 10:54:50|469.83|468.03|470.04|468.24|470.04|468.24|469.83|468.03|0
1638960900000|2021-12-08 10:55:00|470.26|468.46|470.48|468.68|470.48|468.68|470.26|468.46|0
1638960910000|2021-12-08 10:55:10|470.26|468.46|470.15|468.35|470.36|468.56|470.15|468.35|0
1638960920000|2021-12-08 10:55:20|470.26|468.46|470.48|468.68|470.48|468.68|470.26|468.46|0
1638960930000|2021-12-08 10:55:30|470.47|468.67|470.47|468.67|470.47|468.67|470.47|468.67|0
1638960940000|2021-12-08 10:55:40|470.26|468.46|470.47|468.67|470.47|468.67|470.26|468.46|0
1638960950000|2021-12-08 10:55:50|470.58|468.78|470.47|468.67|470.58|468.78|470.47|468.67|0
1638960960000|2021-12-08 10:56:00|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1638960970000|2021-12-08 10:56:10|470.47|468.67|470.91|469.11|470.91|469.11|470.47|468.67|0
1638960980000|2021-12-08 10:56:20|471.12|469.32|471.12|469.32|471.12|469.32|471.12|469.32|0
1638960990000|2021-12-08 10:56:30|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638961000000|2021-12-08 10:56:40|470.69|468.89|471.12|469.32|471.12|469.32|470.69|468.89|0
1638961010000|2021-12-08 10:56:50|470.91|469.11|470.47|468.67|470.91|469.11|470.47|468.67|0
1638961020000|2021-12-08 10:57:00|470.69|468.89|470.58|468.78|470.69|468.89|470.58|468.78|0
1638961030000|2021-12-08 10:57:10|470.47|468.67|470.47|468.67|470.47|468.67|470.47|468.67|0
1638961040000|2021-12-08 10:57:20|470.26|468.46|469.93|468.13|470.26|468.46|469.83|468.03|0
1638961050000|2021-12-08 10:57:30|469.61|467.81|469.39|467.59|469.61|467.81|469.39|467.59|0
1638961060000|2021-12-08 10:57:40|469.5|467.7|469.61|467.81|469.61|467.81|469.5|467.7|0
1638961070000|2021-12-08 10:57:50|469.5|467.7|469.39|467.59|469.5|467.7|469.39|467.59|0
1638961080000|2021-12-08 10:58:00|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1638961090000|2021-12-08 10:58:10|469.39|467.59|469.5|467.7|469.61|467.81|469.39|467.59|0
1638961100000|2021-12-08 10:58:20|469.39|467.59|469.18|467.38|469.39|467.59|469.18|467.38|0
1638961110000|2021-12-08 10:58:30|469.39|467.59|469.82|468.02|469.82|468.02|469.39|467.59|0
1638961120000|2021-12-08 10:58:40|469.61|467.81|469.82|468.02|469.82|468.02|469.61|467.81|0
1638961130000|2021-12-08 10:58:50|469.61|467.81|469.61|467.81|469.61|467.81|469.61|467.81|0
1638961140000|2021-12-08 10:59:00|469.39|467.59|469.61|467.81|469.61|467.81|469.39|467.59|0
1638961150000|2021-12-08 10:59:10|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1638961160000|2021-12-08 10:59:20|468.96|467.16|469.18|467.38|469.18|467.38|468.96|467.16|0
1638961170000|2021-12-08 10:59:30|469.28|467.48|469.18|467.38|469.28|467.48|469.18|467.38|0
1638961180000|2021-12-08 10:59:40|468.96|467.16|469.18|467.38|469.18|467.38|468.96|467.16|0
1638961190000|2021-12-08 10:59:50|469.06|467.26|468.74|466.94|469.06|467.26|468.74|466.94|0
1638961200000|2021-12-08 11:00:00|468.31|466.51|468.53|466.73|468.53|466.73|468.31|466.51|0
1638961210000|2021-12-08 11:00:10|468.42|466.62|468.63|466.83|468.74|466.94|468.42|466.62|0
1638961220000|2021-12-08 11:00:20|468.53|466.73|468.53|466.73|468.53|466.73|468.31|466.51|0
1638961230000|2021-12-08 11:00:30|468.31|466.51|467.88|466.08|468.31|466.51|467.88|466.08|0
1638961240000|2021-12-08 11:00:40|468.1|466.3|467.45|465.65|468.1|466.3|467.45|465.65|0
1638961250000|2021-12-08 11:00:50|467.67|465.87|467.67|465.87|467.67|465.87|467.67|465.87|0
1638961260000|2021-12-08 11:01:00|467.45|465.65|468.31|466.51|468.53|466.73|467.45|465.65|0
1638961270000|2021-12-08 11:01:10|468.42|466.62|468.96|467.16|468.96|467.16|468.42|466.62|0
1638961280000|2021-12-08 11:01:20|468.85|467.05|468.85|467.05|468.85|467.05|468.85|467.05|0
1638961290000|2021-12-08 11:01:30|469.18|467.38|469.18|467.38|469.39|467.59|469.18|467.38|0
1638961300000|2021-12-08 11:01:40|469.06|467.26|468.96|467.16|469.18|467.38|468.96|467.16|0
1638961310000|2021-12-08 11:01:50|468.74|466.94|468.74|466.94|468.74|466.94|468.74|466.94|0
1638961320000|2021-12-08 11:02:00|468.53|466.73|467.88|466.08|468.53|466.73|467.88|466.08|0
1638961330000|2021-12-08 11:02:10|468.1|466.3|468.31|466.51|468.31|466.51|468.1|466.3|0
1638961340000|2021-12-08 11:02:20|468.53|466.73|469.07|467.27|469.07|467.27|468.53|466.73|0
1638961350000|2021-12-08 11:02:30|468.95|467.15|469.07|467.27|469.07|467.27|468.95|467.15|0
1638961360000|2021-12-08 11:02:40|468.59|466.79|468.37|466.57|468.59|466.79|468.37|466.57|0
1638961370000|2021-12-08 11:02:50|468.16|466.36|468.16|466.36|468.37|466.57|468.16|466.36|0
1638961380000|2021-12-08 11:03:00|468.37|466.57|468.59|466.79|468.59|466.79|468.37|466.57|0
1638961390000|2021-12-08 11:03:10|468.69|466.89|468.8|467|469.02|467.22|468.69|466.89|0
1638961400000|2021-12-08 11:03:20|468.37|466.57|468.37|466.57|468.59|466.79|468.37|466.57|0
1638961410000|2021-12-08 11:03:30|468.59|466.79|468.16|466.36|468.59|466.79|468.16|466.36|0
1638961420000|2021-12-08 11:03:40|467.94|466.14|468.37|466.57|468.37|466.57|467.94|466.14|0
1638961430000|2021-12-08 11:03:50|468.16|466.36|467.94|466.14|468.16|466.36|467.94|466.14|0
1638961450000|2021-12-08 11:04:10|467.72|465.92|467.72|465.92|467.72|465.92|467.72|465.92|0
1638961460000|2021-12-08 11:04:20|467.94|466.14|467.94|466.14|467.94|466.14|467.72|465.92|0
1638961470000|2021-12-08 11:04:30|467.72|465.92|467.94|466.14|467.94|466.14|467.72|465.92|0
1638961480000|2021-12-08 11:04:40|467.72|465.92|466.86|465.06|467.72|465.92|466.75|464.95|0
1638961490000|2021-12-08 11:04:50|467.08|465.28|466.43|464.63|467.08|465.28|466.43|464.63|0
1638961500000|2021-12-08 11:05:00|466.65|464.85|466.43|464.63|466.65|464.85|466.43|464.63|0
1638961510000|2021-12-08 11:05:10|466|464.2|466.22|464.42|466.22|464.42|465.79|463.99|0
1638961520000|2021-12-08 11:05:20|466.43|464.63|466.22|464.42|466.43|464.63|466.22|464.42|0
1638961530000|2021-12-08 11:05:30|466|464.2|466|464.2|466|464.2|466|464.2|0
1638961540000|2021-12-08 11:05:40|466.22|464.42|466.43|464.63|466.43|464.63|466.22|464.42|0
1638961550000|2021-12-08 11:05:50|466.32|464.52|466|464.2|466.32|464.52|466|464.2|0
1638961560000|2021-12-08 11:06:00|465.79|463.99|466.43|464.63|466.43|464.63|465.79|463.99|0
1638961570000|2021-12-08 11:06:10|466.65|464.85|466.97|465.17|467.08|465.28|466.65|464.85|0
1638961580000|2021-12-08 11:06:20|466.65|464.85|466.65|464.85|466.65|464.85|466.65|464.85|0
1638961590000|2021-12-08 11:06:30|466.86|465.06|467.08|465.28|467.29|465.49|466.86|465.06|0
1638961600000|2021-12-08 11:06:40|467.29|465.49|467.29|465.49|467.29|465.49|467.29|465.49|0
1638961610000|2021-12-08 11:06:50|467.51|465.71|467.51|465.71|467.51|465.71|467.51|465.71|0
1638961620000|2021-12-08 11:07:00|467.29|465.49|467.29|465.49|467.29|465.49|467.29|465.49|0
1638961630000|2021-12-08 11:07:10|467.08|465.28|467.08|465.28|467.08|465.28|466.86|465.06|0
1638961640000|2021-12-08 11:07:20|466.86|465.06|467.29|465.49|467.29|465.49|466.86|465.06|0
1638961650000|2021-12-08 11:07:30|467.51|465.71|467.51|465.71|467.72|465.92|467.51|465.71|0
1638961660000|2021-12-08 11:07:40|468.15|466.35|467.94|466.14|468.15|466.35|467.94|466.14|0
1638961670000|2021-12-08 11:07:50|468.15|466.35|468.15|466.35|468.15|466.35|468.15|466.35|0
1638961680000|2021-12-08 11:08:00|467.94|466.14|467.94|466.14|467.94|466.14|467.94|466.14|0
1638961690000|2021-12-08 11:08:10|468.15|466.35|468.15|466.35|468.15|466.35|468.04|466.24|0
1638961700000|2021-12-08 11:08:20|467.72|465.92|467.94|466.14|467.94|466.14|467.72|465.92|0
1638961710000|2021-12-08 11:08:30|467.82|466.02|467.29|465.49|467.82|466.02|467.29|465.49|0
1638961730000|2021-12-08 11:08:50|467.39|465.59|467.39|465.59|467.39|465.59|467.39|465.59|0
1638961740000|2021-12-08 11:09:00|467.72|465.92|467.72|465.92|467.82|466.02|467.72|465.92|0
1638961750000|2021-12-08 11:09:10|467.94|466.14|468.04|466.24|468.04|466.24|467.94|466.14|0
1638961760000|2021-12-08 11:09:20|468.15|466.35|467.94|466.14|468.15|466.35|467.94|466.14|0
1638961780000|2021-12-08 11:09:40|468.15|466.35|467.94|466.14|468.15|466.35|467.94|466.14|0
1638961790000|2021-12-08 11:09:50|468.15|466.35|468.15|466.35|468.15|466.35|468.15|466.35|0
1638961800000|2021-12-08 11:10:00|468.37|466.57|468.37|466.57|468.37|466.57|468.37|466.57|0
1638961810000|2021-12-08 11:10:10|468.58|466.78|468.37|466.57|468.58|466.78|468.37|466.57|0
1638961820000|2021-12-08 11:10:20|468.58|466.78|468.69|466.89|468.69|466.89|468.58|466.78|0
1638961830000|2021-12-08 11:10:30|468.8|467|469.01|467.21|469.01|467.21|468.8|467|0
1638961840000|2021-12-08 11:10:40|469.44|467.64|469.88|468.08|469.88|468.08|469.44|467.64|0
1638961850000|2021-12-08 11:10:50|470.09|468.29|470.31|468.51|470.31|468.51|470.09|468.29|0
1638961860000|2021-12-08 11:11:00|470.52|468.72|470.31|468.51|470.52|468.72|470.09|468.29|0
1638961870000|2021-12-08 11:11:10|470.52|468.72|470.74|468.94|470.95|469.15|470.52|468.72|0
1638961880000|2021-12-08 11:11:20|471.06|469.26|471.06|469.26|471.17|469.37|471.06|469.26|0
1638961890000|2021-12-08 11:11:30|470.74|468.94|470.95|469.15|470.95|469.15|470.74|468.94|0
1638961900000|2021-12-08 11:11:40|470.74|468.94|470.74|468.94|470.95|469.15|470.74|468.94|0
1638961910000|2021-12-08 11:11:50|470.95|469.15|471.27|469.47|471.27|469.47|470.74|468.94|0
1638961920000|2021-12-08 11:12:00|471.92|470.12|472.68|470.88|472.68|470.88|471.92|470.12|0
1638961930000|2021-12-08 11:12:10|472.46|470.66|472.9|471.1|472.9|471.1|472.46|470.66|0
1638961940000|2021-12-08 11:12:20|472.46|470.66|472.25|470.45|472.46|470.66|472.03|470.23|0
1638961950000|2021-12-08 11:12:30|472.46|470.66|472.25|470.45|472.46|470.66|472.25|470.45|0
1638961960000|2021-12-08 11:12:40|472.9|471.1|472.46|470.66|472.9|471.1|472.25|470.45|0
1638961970000|2021-12-08 11:12:50|472.57|470.77|472.46|470.66|472.68|470.88|472.46|470.66|0
1638961980000|2021-12-08 11:13:00|472.25|470.45|471.17|469.37|472.25|470.45|470.95|469.15|0
1638961990000|2021-12-08 11:13:10|471.38|469.58|472.46|470.66|472.46|470.66|471.38|469.58|0
1638962000000|2021-12-08 11:13:20|472.9|471.1|473.11|471.31|473.11|471.31|472.9|471.1|0
1638962010000|2021-12-08 11:13:30|473.33|471.53|473.11|471.31|473.33|471.53|473.11|471.31|0
1638962020000|2021-12-08 11:13:40|473.22|471.42|473.22|471.42|473.33|471.53|473.22|471.42|0
1638962030000|2021-12-08 11:13:50|473.33|471.53|472.68|470.88|473.33|471.53|472.68|470.88|0
1638962040000|2021-12-08 11:14:00|472.46|470.66|472.78|470.98|472.9|471.1|472.46|470.66|0
1638962050000|2021-12-08 11:14:10|472.68|470.88|472.25|470.45|472.9|471.1|472.25|470.45|0
1638962060000|2021-12-08 11:14:20|472.13|470.33|472.68|470.88|472.68|470.88|472.13|470.33|0
1638962070000|2021-12-08 11:14:30|472.46|470.66|472.46|470.66|472.68|470.88|472.46|470.66|0
1638962080000|2021-12-08 11:14:40|472.25|470.45|472.46|470.66|472.46|470.66|472.25|470.45|0
1638962090000|2021-12-08 11:14:50|472.03|470.23|471.92|470.12|472.03|470.23|471.81|470.01|0
1638962100000|2021-12-08 11:15:00|471.81|470.01|472.03|470.23|472.46|470.66|471.81|470.01|0
1638962110000|2021-12-08 11:15:10|471.92|470.12|472.03|470.23|472.03|470.23|471.92|470.12|0
1638962120000|2021-12-08 11:15:20|472.25|470.45|472.89|471.09|472.89|471.09|472.25|470.45|0
1638962130000|2021-12-08 11:15:30|472.68|470.88|472.57|470.77|472.78|470.98|472.46|470.66|0
1638962140000|2021-12-08 11:15:40|472.46|470.66|472.25|470.45|472.46|470.66|472.25|470.45|0
1638962150000|2021-12-08 11:15:50|472.03|470.23|472.03|470.23|472.13|470.33|472.03|470.23|0
1638962160000|2021-12-08 11:16:00|472.25|470.45|472.25|470.45|472.25|470.45|472.25|470.45|0
1638962170000|2021-12-08 11:16:10|472.35|470.55|472.03|470.23|472.35|470.55|472.03|470.23|0
1638962180000|2021-12-08 11:16:20|471.81|470.01|470.73|468.93|471.81|470.01|470.73|468.93|0
1638962190000|2021-12-08 11:16:30|470.52|468.72|470.52|468.72|470.73|468.93|470.52|468.72|0
1638962200000|2021-12-08 11:16:40|470.73|468.93|471.05|469.25|471.05|469.25|470.73|468.93|0
1638962210000|2021-12-08 11:16:50|471.6|469.8|471.17|469.37|471.6|469.8|471.17|469.37|0
1638962220000|2021-12-08 11:17:00|470.95|469.15|471.16|469.36|471.17|469.37|470.95|469.15|0
1638962230000|2021-12-08 11:17:10|470.95|469.15|470.95|469.15|470.95|469.15|470.52|468.72|0
1638962240000|2021-12-08 11:17:20|470.73|468.93|470.73|468.93|470.73|468.93|470.52|468.72|0
1638962250000|2021-12-08 11:17:30|471.05|469.25|471.16|469.36|471.16|469.36|471.05|469.25|0
1638962260000|2021-12-08 11:17:40|471.27|469.47|471.27|469.47|471.27|469.47|471.27|469.47|0
1638962270000|2021-12-08 11:17:50|471.16|469.36|471.05|469.25|471.16|469.36|471.05|469.25|0
1638962280000|2021-12-08 11:18:00|471.16|469.36|471.6|469.8|471.6|469.8|471.16|469.36|0
1638962290000|2021-12-08 11:18:10|472.03|470.23|472.68|470.88|472.68|470.88|472.03|470.23|0
1638962300000|2021-12-08 11:18:20|472.56|470.76|472.89|471.09|472.89|471.09|472.56|470.76|0
1638962310000|2021-12-08 11:18:30|472.78|470.98|472.46|470.66|472.78|470.98|472.35|470.55|0
1638962320000|2021-12-08 11:18:40|472.89|471.09|472.68|470.88|472.89|471.09|472.68|470.88|0
1638962330000|2021-12-08 11:18:50|472.46|470.66|472.46|470.66|472.46|470.66|472.46|470.66|0
1638962350000|2021-12-08 11:19:10|472.24|470.44|472.03|470.23|472.24|470.44|472.03|470.23|0
1638962360000|2021-12-08 11:19:20|471.81|470.01|472.03|470.23|472.03|470.23|471.81|470.01|0
1638962370000|2021-12-08 11:19:30|472.13|470.33|472.13|470.33|472.13|470.33|472.13|470.33|0
1638962380000|2021-12-08 11:19:40|471.91|470.11|471.81|470.01|471.91|470.11|471.81|470.01|0
1638962390000|2021-12-08 11:19:50|471.91|470.11|471.59|469.79|471.91|470.11|471.59|469.79|0
1638962400000|2021-12-08 11:20:00|471.81|470.01|471.59|469.79|471.81|470.01|471.59|469.79|0
1638962410000|2021-12-08 11:20:10|471.38|469.58|471.81|470.01|471.81|470.01|471.38|469.58|0
1638962420000|2021-12-08 11:20:20|472.03|470.23|472.35|470.55|472.46|470.66|472.03|470.23|0
1638962430000|2021-12-08 11:20:30|472.67|470.87|473.43|471.63|473.54|471.74|472.67|470.87|0
1638962440000|2021-12-08 11:20:40|473.11|471.31|472.99|471.19|473.11|471.31|472.89|471.09|0
1638962450000|2021-12-08 11:20:50|472.89|471.09|472.67|470.87|472.89|471.09|472.67|470.87|0
1638962460000|2021-12-08 11:21:00|473.11|471.31|473.97|472.17|473.97|472.17|473.11|471.31|0
1638962470000|2021-12-08 11:21:10|473.32|471.52|472.89|471.09|473.32|471.52|472.89|471.09|0
1638962480000|2021-12-08 11:21:20|472.67|470.87|472.89|471.09|472.89|471.09|472.67|470.87|0
1638962490000|2021-12-08 11:21:30|473.11|471.31|473.32|471.52|473.32|471.52|472.89|471.09|0
1638962500000|2021-12-08 11:21:40|473.11|471.31|473.32|471.52|473.32|471.52|473.11|471.31|0
1638962510000|2021-12-08 11:21:50|473.11|471.31|472.89|471.09|473.11|471.31|472.89|471.09|0
1638962520000|2021-12-08 11:22:00|472.46|470.66|472.02|470.22|472.46|470.66|472.02|470.22|0
1638962530000|2021-12-08 11:22:10|471.81|470.01|472.02|470.22|472.02|470.22|471.81|470.01|0
1638962540000|2021-12-08 11:22:20|471.81|470.01|471.81|470.01|471.81|470.01|471.81|470.01|0
1638962550000|2021-12-08 11:22:30|471.7|469.9|472.24|470.44|472.24|470.44|471.59|469.79|0
1638962560000|2021-12-08 11:22:40|472.02|470.22|471.7|469.9|472.02|470.22|471.7|469.9|0
1638962570000|2021-12-08 11:22:50|471.59|469.79|470.83|469.03|471.59|469.79|470.83|469.03|0
1638962580000|2021-12-08 11:23:00|470.73|468.93|470.94|469.14|470.94|469.14|470.51|468.71|0
1638962590000|2021-12-08 11:23:10|471.81|470.01|471.38|469.58|471.81|470.01|471.38|469.58|0
1638962600000|2021-12-08 11:23:20|471.16|469.36|470.94|469.14|471.16|469.36|470.94|469.14|0
1638962610000|2021-12-08 11:23:30|471.05|469.25|471.16|469.36|471.16|469.36|471.05|469.25|0
1638962620000|2021-12-08 11:23:40|471.38|469.58|471.16|469.36|471.38|469.58|471.16|469.36|0
1638962640000|2021-12-08 11:24:00|471.38|469.58|471.81|470.01|472.02|470.22|471.38|469.58|0
1638962650000|2021-12-08 11:24:10|471.59|469.79|470.73|468.93|471.59|469.79|470.73|468.93|0
1638962660000|2021-12-08 11:24:20|470.51|468.71|470.51|468.71|470.51|468.71|470.51|468.71|0
1638962670000|2021-12-08 11:24:30|470.73|468.93|470.94|469.14|470.94|469.14|470.73|468.93|0
1638962680000|2021-12-08 11:24:40|471.05|469.25|470.73|468.93|471.05|469.25|470.73|468.93|0
1638962690000|2021-12-08 11:24:50|470.94|469.14|470.73|468.93|470.94|469.14|470.73|468.93|0
1638962700000|2021-12-08 11:25:00|470.51|468.71|470.51|468.71|470.51|468.71|470.51|468.71|0
1638962710000|2021-12-08 11:25:10|470.94|469.14|471.05|469.25|471.05|469.25|470.94|469.14|0
1638962720000|2021-12-08 11:25:20|470.94|469.14|470.94|469.14|471.05|469.25|470.94|469.14|0
1638962730000|2021-12-08 11:25:30|471.16|469.36|471.59|469.79|471.59|469.79|471.16|469.36|0
1638962740000|2021-12-08 11:25:40|471.37|469.57|471.37|469.57|471.48|469.68|471.37|469.57|0
1638962750000|2021-12-08 11:25:50|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1638962770000|2021-12-08 11:26:10|470.94|469.14|470.94|469.14|470.94|469.14|470.94|469.14|0
1638962780000|2021-12-08 11:26:20|470.73|468.93|470.61|468.81|470.73|468.93|470.61|468.81|0
1638962790000|2021-12-08 11:26:30|470.73|468.93|470.29|468.49|470.73|468.93|470.29|468.49|0
1638962800000|2021-12-08 11:26:40|470.08|468.28|470.08|468.28|470.18|468.38|470.08|468.28|0
1638962810000|2021-12-08 11:26:50|470.29|468.49|470.29|468.49|470.29|468.49|470.18|468.38|0
1638962820000|2021-12-08 11:27:00|470.51|468.71|470.73|468.93|470.73|468.93|470.29|468.49|0
1638962830000|2021-12-08 11:27:10|470.51|468.71|470.73|468.93|470.73|468.93|470.51|468.71|0
1638962840000|2021-12-08 11:27:20|470.94|469.14|470.73|468.93|471.04|469.24|470.73|468.93|0
1638962850000|2021-12-08 11:27:30|470.51|468.71|470.51|468.71|470.51|468.71|470.29|468.49|0
1638962870000|2021-12-08 11:27:50|470.4|468.6|470.51|468.71|470.51|468.71|470.29|468.49|0
1638962880000|2021-12-08 11:28:00|470.29|468.49|470.29|468.49|470.29|468.49|470.08|468.28|0
1638962890000|2021-12-08 11:28:10|470.08|468.28|470.51|468.71|470.51|468.71|470.08|468.28|0
1638962900000|2021-12-08 11:28:20|470.4|468.6|470.51|468.71|470.51|468.71|470.4|468.6|0
1638962910000|2021-12-08 11:28:30|470.61|468.81|470.61|468.81|470.61|468.81|470.51|468.71|0
1638962920000|2021-12-08 11:28:40|470.51|468.71|470.4|468.6|470.51|468.71|470.4|468.6|0
1638962930000|2021-12-08 11:28:50|470.72|468.92|470.94|469.14|471.16|469.36|470.72|468.92|0
1638962940000|2021-12-08 11:29:00|471.16|469.36|471.26|469.46|471.37|469.57|471.16|469.36|0
1638962950000|2021-12-08 11:29:10|471.16|469.36|471.59|469.79|471.59|469.79|471.16|469.36|0
1638962960000|2021-12-08 11:29:20|471.26|469.46|471.16|469.36|471.37|469.57|471.16|469.36|0
1638962970000|2021-12-08 11:29:30|470.72|468.92|470.94|469.14|470.94|469.14|470.72|468.92|0
1638962990000|2021-12-08 11:29:50|470.72|468.92|470.94|469.14|470.94|469.14|470.72|468.92|0
1638963000000|2021-12-08 11:30:00|470.51|468.71|470.51|468.71|470.51|468.71|470.4|468.6|0
1638963010000|2021-12-08 11:30:10|471.16|469.36|471.59|469.79|471.59|469.79|471.16|469.36|0
1638963020000|2021-12-08 11:30:20|471.37|469.57|471.59|469.79|471.59|469.79|471.37|469.57|0
1638963030000|2021-12-08 11:30:30|471.8|470|471.59|469.79|471.8|470|471.59|469.79|0
1638963040000|2021-12-08 11:30:40|471.37|469.57|470.94|469.14|471.37|469.57|470.94|469.14|0
1638963050000|2021-12-08 11:30:50|471.04|469.24|471.15|469.35|471.15|469.35|471.04|469.24|0
1638963060000|2021-12-08 11:31:00|471.37|469.57|471.59|469.79|471.59|469.79|471.37|469.57|0
1638963070000|2021-12-08 11:31:10|471.37|469.57|471.69|469.89|471.69|469.89|471.37|469.57|0
1638963080000|2021-12-08 11:31:20|471.59|469.79|471.59|469.79|471.59|469.79|471.59|469.79|0
1638963090000|2021-12-08 11:31:30|471.8|470|472.02|470.22|472.02|470.22|471.8|470|0
1638963100000|2021-12-08 11:31:40|472.23|470.43|472.45|470.65|472.45|470.65|472.23|470.43|0
1638963110000|2021-12-08 11:31:50|472.23|470.43|472.12|470.32|472.23|470.43|472.12|470.32|0
1638963120000|2021-12-08 11:32:00|472.02|470.22|471.69|469.89|472.02|470.22|471.69|469.89|0
1638963130000|2021-12-08 11:32:10|471.37|469.57|471.59|469.79|471.59|469.79|471.37|469.57|0
1638963140000|2021-12-08 11:32:20|471.8|470|471.59|469.79|471.8|470|471.59|469.79|0
1638963150000|2021-12-08 11:32:30|472.23|470.43|471.8|470|472.23|470.43|471.8|470|0
1638963160000|2021-12-08 11:32:40|471.59|469.79|471.47|469.67|471.59|469.79|471.47|469.67|0
1638963170000|2021-12-08 11:32:50|471.8|470|472.23|470.43|472.23|470.43|471.8|470|0
1638963180000|2021-12-08 11:33:00|472.02|470.22|472.02|470.22|472.02|470.22|471.9|470.1|0
1638963190000|2021-12-08 11:33:10|472.45|470.65|472.45|470.65|472.45|470.65|472.45|470.65|0
1638963210000|2021-12-08 11:33:30|472.66|470.86|472.45|470.65|472.66|470.86|472.45|470.65|0
1638963220000|2021-12-08 11:33:40|472.23|470.43|472.34|470.54|472.45|470.65|472.23|470.43|0
1638963230000|2021-12-08 11:33:50|472.23|470.43|472.55|470.75|472.55|470.75|472.23|470.43|0
1638963240000|2021-12-08 11:34:00|472.45|470.65|472.45|470.65|472.66|470.86|472.45|470.65|0
1638963250000|2021-12-08 11:34:10|472.23|470.43|472.23|470.43|472.23|470.43|472.23|470.43|0
1638963260000|2021-12-08 11:34:20|471.8|470|471.8|470|471.8|470|471.8|470|0
1638963270000|2021-12-08 11:34:30|472.02|470.22|472.02|470.22|472.02|470.22|472.02|470.22|0
1638963280000|2021-12-08 11:34:40|472.12|470.32|472.23|470.43|472.23|470.43|472.02|470.22|0
1638963290000|2021-12-08 11:34:50|471.8|470|471.8|470|471.8|470|471.8|470|0
1638963300000|2021-12-08 11:35:00|472.02|470.22|471.8|470|472.02|470.22|471.8|470|0
1638963310000|2021-12-08 11:35:10|471.58|469.78|472.02|470.22|472.02|470.22|471.58|469.78|0
1638963320000|2021-12-08 11:35:20|471.8|470|471.58|469.78|471.8|470|471.15|469.35|0
1638963330000|2021-12-08 11:35:30|471.37|469.57|471.37|469.57|471.37|469.57|471.37|469.57|0
1638963340000|2021-12-08 11:35:40|471.15|469.35|470.82|469.02|471.15|469.35|470.82|469.02|0
1638963350000|2021-12-08 11:35:50|470.5|468.7|470.5|468.7|470.72|468.92|470.5|468.7|0
1638963360000|2021-12-08 11:36:00|470.72|468.92|470.72|468.92|470.72|468.92|470.61|468.81|0
1638963370000|2021-12-08 11:36:10|470.82|469.02|470.72|468.92|470.93|469.13|470.72|468.92|0
1638963390000|2021-12-08 11:36:30|470.5|468.7|471.04|469.24|471.04|469.24|470.5|468.7|0
1638963400000|2021-12-08 11:36:40|470.93|469.13|471.15|469.35|471.15|469.35|470.93|469.13|0
1638963410000|2021-12-08 11:36:50|471.37|469.57|471.15|469.35|471.37|469.57|471.15|469.35|0
1638963420000|2021-12-08 11:37:00|471.25|469.45|471.8|470|471.8|470|471.25|469.45|0
1638963430000|2021-12-08 11:37:10|471.58|469.78|471.47|469.67|471.58|469.78|471.37|469.57|0
1638963440000|2021-12-08 11:37:20|471.37|469.57|471.58|469.78|471.58|469.78|471.37|469.57|0
1638963450000|2021-12-08 11:37:30|471.8|470|471.8|470|471.8|470|471.8|470|0
1638963460000|2021-12-08 11:37:40|471.68|469.88|471.9|470.1|471.9|470.1|471.58|469.78|0
1638963470000|2021-12-08 11:37:50|472.01|470.21|472.01|470.21|472.12|470.32|472.01|470.21|0
1638963480000|2021-12-08 11:38:00|472.23|470.43|472.44|470.64|472.55|470.75|472.23|470.43|0
1638963490000|2021-12-08 11:38:10|472.23|470.43|472.12|470.32|472.23|470.43|472.12|470.32|0
1638963500000|2021-12-08 11:38:20|472.23|470.43|472.66|470.86|472.66|470.86|472.23|470.43|0
1638963510000|2021-12-08 11:38:30|472.44|470.64|472.44|470.64|472.44|470.64|472.33|470.53|0
1638963520000|2021-12-08 11:38:40|472.23|470.43|472.12|470.32|472.23|470.43|472.12|470.32|0
1638963530000|2021-12-08 11:38:50|472.01|470.21|472.23|470.43|472.23|470.43|472.01|470.21|0
1638963540000|2021-12-08 11:39:00|472.44|470.64|472.44|470.64|472.44|470.64|472.44|470.64|0
1638963550000|2021-12-08 11:39:10|472.23|470.43|472.23|470.43|472.23|470.43|472.12|470.32|0
1638963580000|2021-12-08 11:39:40|472.12|470.32|472.44|470.64|472.44|470.64|472.12|470.32|0
1638963590000|2021-12-08 11:39:50|472.33|470.53|472.44|470.64|472.44|470.64|472.23|470.43|0
1638963600000|2021-12-08 11:40:00|472.66|470.86|472.66|470.86|472.66|470.86|472.66|470.86|0
1638963610000|2021-12-08 11:40:10|472.33|470.53|472.23|470.43|472.44|470.64|472.23|470.43|0
1638963620000|2021-12-08 11:40:20|471.8|470|471.8|470|471.8|470|471.8|470|0
1638963630000|2021-12-08 11:40:30|471.58|469.78|471.58|469.78|471.58|469.78|471.58|469.78|0
1638963640000|2021-12-08 11:40:40|471.79|469.99|472.01|470.21|472.01|470.21|471.79|469.99|0
1638963650000|2021-12-08 11:40:50|472.23|470.43|472.66|470.86|472.66|470.86|472.23|470.43|0
1638963660000|2021-12-08 11:41:00|472.87|471.07|472.87|471.07|472.87|471.07|472.87|471.07|0
1638963670000|2021-12-08 11:41:10|473.19|471.39|472.87|471.07|473.31|471.51|472.87|471.07|0
1638963680000|2021-12-08 11:41:20|472.76|470.96|473.09|471.29|473.09|471.29|472.76|470.96|0
1638963700000|2021-12-08 11:41:40|473.31|471.51|473.09|471.29|473.31|471.51|473.09|471.29|0
1638963710000|2021-12-08 11:41:50|473.19|471.39|473.09|471.29|473.19|471.39|473.09|471.29|0
1638963720000|2021-12-08 11:42:00|473.31|471.51|473.09|471.29|473.31|471.51|473.09|471.29|0
1638963730000|2021-12-08 11:42:10|472.98|471.18|472.87|471.07|472.98|471.18|472.87|471.07|0
1638963740000|2021-12-08 11:42:20|473.09|471.29|473.31|471.51|473.31|471.51|473.09|471.29|0
1638963750000|2021-12-08 11:42:30|473.19|471.39|473.74|471.94|473.74|471.94|473.19|471.39|0
1638963760000|2021-12-08 11:42:40|473.95|472.15|473.95|472.15|473.95|472.15|473.74|471.94|0
1638963770000|2021-12-08 11:42:50|473.84|472.04|473.31|471.51|473.84|472.04|473.31|471.51|0
1638963780000|2021-12-08 11:43:00|473.52|471.72|473.09|471.29|473.52|471.72|473.09|471.29|0
1638963790000|2021-12-08 11:43:10|473.31|471.51|473.31|471.51|473.31|471.51|473.31|471.51|0
1638963800000|2021-12-08 11:43:20|473.09|471.29|472.87|471.07|473.09|471.29|472.87|471.07|0
1638963810000|2021-12-08 11:43:30|472.98|471.18|473.31|471.51|473.31|471.51|472.98|471.18|0
1638963820000|2021-12-08 11:43:40|473.09|471.29|473.31|471.51|473.31|471.51|473.09|471.29|0
1638963830000|2021-12-08 11:43:50|472.98|471.18|473.31|471.51|473.31|471.51|472.98|471.18|0
1638963840000|2021-12-08 11:44:00|473.52|471.72|474.17|472.37|474.17|472.37|473.52|471.72|0
1638963850000|2021-12-08 11:44:10|474.06|472.26|473.95|472.15|474.06|472.26|473.84|472.04|0
1638963860000|2021-12-08 11:44:20|473.74|471.94|473.52|471.72|473.74|471.94|473.52|471.72|0
1638963870000|2021-12-08 11:44:30|473.74|471.94|473.74|471.94|473.74|471.94|473.74|471.94|0
1638963880000|2021-12-08 11:44:40|473.52|471.72|473.95|472.15|473.95|472.15|473.52|471.72|0
1638963890000|2021-12-08 11:44:50|473.84|472.04|473.74|471.94|473.95|472.15|473.74|471.94|0
1638963900000|2021-12-08 11:45:00|473.62|471.82|473.74|471.94|473.74|471.94|473.52|471.72|0
1638963910000|2021-12-08 11:45:10|473.52|471.72|473.52|471.72|473.74|471.94|473.41|471.61|0
1638963920000|2021-12-08 11:45:20|473.3|471.5|473.3|471.5|473.52|471.72|473.3|471.5|0
1638963930000|2021-12-08 11:45:30|473.52|471.72|473.09|471.29|473.52|471.72|473.09|471.29|0
1638963940000|2021-12-08 11:45:40|473.3|471.5|474.82|473.02|474.82|473.02|473.09|471.29|0
1638963950000|2021-12-08 11:45:50|470.06|468.26|475.03|473.23|475.03|473.23|470.06|468.26|0
1638963960000|2021-12-08 11:46:00|476.98|475.18|483.39|481.59|483.39|481.59|476.98|475.18|0
1638963970000|2021-12-08 11:46:10|483.93|482.13|481.54|479.74|483.93|482.13|481.54|479.74|0
1638963980000|2021-12-08 11:46:20|479.59|477.79|479.37|477.57|479.91|478.11|479.37|477.57|0
1638963990000|2021-12-08 11:46:30|481.11|479.31|481.11|479.31|481.98|480.18|480.45|478.65|0
1638964000000|2021-12-08 11:46:40|480.45|478.65|480.99|479.19|480.99|479.19|480.02|478.22|0
1638964010000|2021-12-08 11:46:50|480.89|479.09|479.8|478|480.89|479.09|479.8|478|0
1638964020000|2021-12-08 11:47:00|480.34|478.54|477.63|475.83|480.34|478.54|477.63|475.83|0
1638964030000|2021-12-08 11:47:10|476.98|475.18|476.98|475.18|477.74|475.94|476.98|475.18|0
1638964040000|2021-12-08 11:47:20|478.07|476.27|479.15|477.35|479.15|477.35|478.07|476.27|0
1638964050000|2021-12-08 11:47:30|480.67|478.87|478.17|476.37|480.67|478.87|478.17|476.37|0
1638964060000|2021-12-08 11:47:40|477.85|476.05|479.15|477.35|479.15|477.35|477.85|476.05|0
1638964070000|2021-12-08 11:47:50|480.24|478.44|480.02|478.22|480.24|478.44|480.02|478.22|0
1638964080000|2021-12-08 11:48:00|480.67|478.87|481.11|479.31|481.32|479.52|480.67|478.87|0
1638964090000|2021-12-08 11:48:10|481.1|479.3|482.41|480.61|482.41|480.61|481.1|479.3|0
1638964100000|2021-12-08 11:48:20|482.19|480.39|484.37|482.57|484.37|482.57|482.19|480.39|0
1638964110000|2021-12-08 11:48:30|484.59|482.79|483.93|482.13|484.59|482.79|483.93|482.13|0
1638964120000|2021-12-08 11:48:40|483.06|481.26|485.67|483.87|485.67|483.87|483.06|481.26|0
1638964130000|2021-12-08 11:48:50|487.64|485.84|487.2|485.4|488.95|487.15|487.2|485.4|0
1638964140000|2021-12-08 11:49:00|486.98|485.18|487.2|485.4|487.64|485.84|486.98|485.18|0
1638964150000|2021-12-08 11:49:10|486.76|484.96|486.33|484.53|486.76|484.96|485.24|483.44|0
1638964160000|2021-12-08 11:49:20|485.24|483.44|486.43|484.63|486.43|484.63|485.24|483.44|0
1638964170000|2021-12-08 11:49:30|485.02|483.22|483.93|482.13|485.02|483.22|483.93|482.13|0
1638964180000|2021-12-08 11:49:40|483.5|481.7|483.5|481.7|483.71|481.91|483.28|481.48|0
1638964190000|2021-12-08 11:49:50|482.84|481.04|482.41|480.61|483.06|481.26|482.41|480.61|0
1638964200000|2021-12-08 11:50:00|482.63|480.83|481.97|480.17|482.63|480.83|481.97|480.17|0
1638964210000|2021-12-08 11:50:10|482.19|480.39|482.08|480.28|482.29|480.49|482.08|480.28|0
1638964220000|2021-12-08 11:50:20|481.54|479.74|482.63|480.83|482.63|480.83|481.54|479.74|0
1638964230000|2021-12-08 11:50:30|483.06|481.26|484.37|482.57|484.37|482.57|483.06|481.26|0
1638964240000|2021-12-08 11:50:40|484.25|482.45|484.25|482.45|484.91|483.11|484.25|482.45|0
1638964250000|2021-12-08 11:50:50|484.58|482.78|484.15|482.35|484.58|482.78|484.15|482.35|0
1638964260000|2021-12-08 11:51:00|483.93|482.13|483.71|481.91|484.8|483|483.71|481.91|0
1638964270000|2021-12-08 11:51:10|484.15|482.35|484.37|482.57|484.37|482.57|484.15|482.35|0
1638964280000|2021-12-08 11:51:20|484.25|482.45|484.15|482.35|484.25|482.45|483.93|482.13|0
1638964290000|2021-12-08 11:51:30|483.93|482.13|484.58|482.78|484.58|482.78|483.93|482.13|0
1638964300000|2021-12-08 11:51:40|484.37|482.57|483.37|481.57|484.37|482.57|483.37|481.57|0
1638964310000|2021-12-08 11:51:50|483.59|481.79|485.11|483.31|485.11|483.31|483.59|481.79|0
1638964320000|2021-12-08 11:52:00|484.89|483.09|485.11|483.31|485.33|483.53|484.89|483.09|0
1638964330000|2021-12-08 11:52:10|484.56|482.76|484.34|482.54|484.68|482.88|484.34|482.54|0
1638964340000|2021-12-08 11:52:20|484.46|482.66|483.59|481.79|484.46|482.66|483.59|481.79|0
1638964350000|2021-12-08 11:52:30|483.47|481.67|483.8|482|484.24|482.44|483.47|481.67|0
1638964360000|2021-12-08 11:52:40|483.59|481.79|483.59|481.79|483.59|481.79|483.37|481.57|0
1638964370000|2021-12-08 11:52:50|483.37|481.57|483.37|481.57|483.37|481.57|483.37|481.57|0
1638964380000|2021-12-08 11:53:00|483.59|481.79|484.78|482.98|484.89|483.09|483.59|481.79|0
1638964390000|2021-12-08 11:53:10|484.46|482.66|483.37|481.57|484.46|482.66|483.37|481.57|0
1638964400000|2021-12-08 11:53:20|483.8|482|483.47|481.67|483.8|482|483.37|481.57|0
1638964410000|2021-12-08 11:53:30|483.58|481.78|485.55|483.75|485.55|483.75|483.37|481.57|0
1638964420000|2021-12-08 11:53:40|485.77|483.97|485.11|483.31|485.77|483.97|484.46|482.66|0
1638964430000|2021-12-08 11:53:50|485.55|483.75|485.11|483.31|485.77|483.97|485.11|483.31|0
1638964440000|2021-12-08 11:54:00|485.22|483.42|486.64|484.84|486.64|484.84|485.22|483.42|0
1638964450000|2021-12-08 11:54:10|486.2|484.4|488.49|486.69|488.49|486.69|486.2|484.4|0
1638964460000|2021-12-08 11:54:20|489.04|487.24|489.04|487.24|489.48|487.68|489.04|487.24|0
1638964470000|2021-12-08 11:54:30|488.17|486.37|488.6|486.8|488.6|486.8|488.17|486.37|0
1638964480000|2021-12-08 11:54:40|488.38|486.58|489.7|487.9|489.7|487.9|488.38|486.58|0
1638964490000|2021-12-08 11:54:50|489.48|487.68|489.04|487.24|489.7|487.9|488.82|487.02|0
1638964500000|2021-12-08 11:55:00|489.26|487.46|488.38|486.58|489.92|488.12|488.38|486.58|0
1638964510000|2021-12-08 11:55:10|487.29|485.49|487.07|485.27|487.51|485.71|487.07|485.27|0
1638964520000|2021-12-08 11:55:20|487.51|485.71|487.07|485.27|487.95|486.15|487.07|485.27|0
1638964530000|2021-12-08 11:55:30|487.95|486.15|489.26|487.46|489.26|487.46|487.95|486.15|0
1638964540000|2021-12-08 11:55:40|489.36|487.56|489.26|487.46|489.48|487.68|489.26|487.46|0
1638964550000|2021-12-08 11:55:50|489.7|487.9|491.45|489.65|491.45|489.65|489.7|487.9|0
1638964560000|2021-12-08 11:56:00|491.23|489.43|491.45|489.65|491.45|489.65|491.01|489.21|0
1638964570000|2021-12-08 11:56:10|490.79|488.99|491.55|489.75|491.55|489.75|490.79|488.99|0
1638964580000|2021-12-08 11:56:20|490.79|488.99|489.26|487.46|490.79|488.99|489.26|487.46|0
1638964590000|2021-12-08 11:56:30|490.35|488.55|489.91|488.11|490.35|488.55|489.7|487.9|0
1638964600000|2021-12-08 11:56:40|489.48|487.68|489.48|487.68|489.48|487.68|488.82|487.02|0
1638964610000|2021-12-08 11:56:50|488.82|487.02|489.04|487.24|489.04|487.24|488.6|486.8|0
1638964620000|2021-12-08 11:57:00|490.13|488.33|489.26|487.46|490.35|488.55|489.26|487.46|0
1638964630000|2021-12-08 11:57:10|489.48|487.68|488.82|487.02|489.48|487.68|488.82|487.02|0
1638964640000|2021-12-08 11:57:20|489.04|487.24|488.16|486.36|489.04|487.24|488.16|486.36|0
1638964650000|2021-12-08 11:57:30|487.95|486.15|487.73|485.93|487.95|486.15|487.51|485.71|0
1638964660000|2021-12-08 11:57:40|487.29|485.49|487.51|485.71|487.51|485.71|487.18|485.38|0
1638964670000|2021-12-08 11:57:50|487.29|485.49|487.29|485.49|487.29|485.49|487.07|485.27|0
1638964680000|2021-12-08 11:58:00|487.51|485.71|486.64|484.84|487.51|485.71|486.64|484.84|0
1638964690000|2021-12-08 11:58:10|486.85|485.05|486.42|484.62|486.85|485.05|486.42|484.62|0
1638964700000|2021-12-08 11:58:20|486.08|484.28|485.43|483.63|486.2|484.4|485.43|483.63|0
1638964710000|2021-12-08 11:58:30|485.33|483.53|485.43|483.63|485.54|483.74|485.33|483.53|0
1638964720000|2021-12-08 11:58:40|485.33|483.53|485.11|483.31|485.54|483.74|485.11|483.31|0
1638964730000|2021-12-08 11:58:50|484.89|483.09|484.67|482.87|484.89|483.09|484.67|482.87|0
1638964740000|2021-12-08 11:59:00|485.33|483.53|485.21|483.41|485.54|483.74|485.21|483.41|0
1638964750000|2021-12-08 11:59:10|485.11|483.31|485.21|483.41|485.32|483.52|485.11|483.31|0
1638964760000|2021-12-08 11:59:20|484.67|482.87|485.76|483.96|485.76|483.96|484.67|482.87|0
1638964770000|2021-12-08 11:59:30|485.43|483.63|484.89|483.09|485.43|483.63|484.89|483.09|0
1638964780000|2021-12-08 11:59:40|484.56|482.76|484.45|482.65|484.67|482.87|484.45|482.65|0
1638964790000|2021-12-08 11:59:50|484.67|482.87|484.02|482.22|484.89|483.09|484.02|482.22|0
1638964800000|2021-12-08 12:00:00|485.54|483.74|486.42|484.62|486.42|484.62|485.11|483.31|0
1638964810000|2021-12-08 12:00:10|486.63|484.83|486.63|484.83|487.18|485.38|486.63|484.83|0
1638964820000|2021-12-08 12:00:20|486.52|484.72|486.42|484.62|486.52|484.72|486.2|484.4|0
1638964830000|2021-12-08 12:00:30|486.63|484.83|487.29|485.49|487.29|485.49|485.98|484.18|0
1638964840000|2021-12-08 12:00:40|487.51|485.71|488.16|486.36|488.16|486.36|487.51|485.71|0
1638964850000|2021-12-08 12:00:50|488.38|486.58|487.72|485.92|488.38|486.58|487.72|485.92|0
1638964860000|2021-12-08 12:01:00|488.27|486.47|487.07|485.27|488.27|486.47|487.07|485.27|0
1638964870000|2021-12-08 12:01:10|486.63|484.83|486.41|484.61|486.63|484.83|486.41|484.61|0
1638964880000|2021-12-08 12:01:20|486.63|484.83|487.51|485.71|487.51|485.71|486.41|484.61|0
1638964890000|2021-12-08 12:01:30|487.29|485.49|488.38|486.58|488.38|486.58|487.29|485.49|0
1638964900000|2021-12-08 12:01:40|488.48|486.68|488.48|486.68|488.6|486.8|488.48|486.68|0
1638964910000|2021-12-08 12:01:50|488.38|486.58|489.04|487.24|489.04|487.24|488.38|486.58|0
1638964920000|2021-12-08 12:02:00|488.82|487.02|488.6|486.8|488.82|487.02|488.6|486.8|0
1638964930000|2021-12-08 12:02:10|488.82|487.02|488.48|486.68|488.82|487.02|488.48|486.68|0
1638964940000|2021-12-08 12:02:20|488.38|486.58|489.47|487.67|489.47|487.67|488.38|486.58|0
1638964950000|2021-12-08 12:02:30|489.04|487.24|489.47|487.67|489.47|487.67|488.82|487.02|0
1638964960000|2021-12-08 12:02:40|489.25|487.45|489.25|487.45|489.25|487.45|489.25|487.45|0
1638964970000|2021-12-08 12:02:50|489.47|487.67|489.36|487.56|489.91|488.11|489.36|487.56|0
1638964980000|2021-12-08 12:03:00|489.03|487.23|488.38|486.58|489.03|487.23|488.16|486.36|0
1638964990000|2021-12-08 12:03:10|488.16|486.36|487.94|486.14|488.16|486.36|487.94|486.14|0
1638965000000|2021-12-08 12:03:20|488.16|486.36|488.6|486.8|488.6|486.8|488.16|486.36|0
1638965010000|2021-12-08 12:03:30|488.38|486.58|489.03|487.23|489.03|487.23|488.38|486.58|0
1638965020000|2021-12-08 12:03:40|488.82|487.02|488.82|487.02|488.82|487.02|488.6|486.8|0
1638965030000|2021-12-08 12:03:50|489.25|487.45|489.69|487.89|489.69|487.89|489.25|487.45|0
1638965040000|2021-12-08 12:04:00|490.01|488.21|489.91|488.11|490.01|488.21|489.8|488|0
1638965050000|2021-12-08 12:04:10|489.47|487.67|489.79|487.99|489.79|487.99|489.47|487.67|0
1638965060000|2021-12-08 12:04:20|489.69|487.89|489.47|487.67|489.69|487.89|489.25|487.45|0
1638965070000|2021-12-08 12:04:30|489.25|487.45|489.47|487.67|489.91|488.11|489.25|487.45|0
1638965080000|2021-12-08 12:04:40|488.82|487.02|488.16|486.36|488.82|487.02|487.94|486.14|0
1638965090000|2021-12-08 12:04:50|488.38|486.58|487.94|486.14|488.38|486.58|487.94|486.14|0
1638965100000|2021-12-08 12:05:00|488.16|486.36|488.16|486.36|488.6|486.8|488.16|486.36|0
1638965110000|2021-12-08 12:05:10|487.94|486.14|487.72|485.92|488.16|486.36|487.72|485.92|0
1638965120000|2021-12-08 12:05:20|487.07|485.27|487.28|485.48|487.28|485.48|487.07|485.27|0
1638965130000|2021-12-08 12:05:30|487.17|485.37|486.63|484.83|487.28|485.48|486.63|484.83|0
1638965140000|2021-12-08 12:05:40|486.41|484.61|486.73|484.93|486.85|485.05|486.41|484.61|0
1638965150000|2021-12-08 12:05:50|486.41|484.61|486.41|484.61|486.85|485.05|486.41|484.61|0
1638965160000|2021-12-08 12:06:00|486.19|484.39|486.19|484.39|486.19|484.39|486.19|484.39|0
1638965170000|2021-12-08 12:06:10|485.97|484.17|485.76|483.96|485.97|484.17|485.76|483.96|0
1638965180000|2021-12-08 12:06:20|485.64|483.84|485.76|483.96|485.76|483.96|485.64|483.84|0
1638965190000|2021-12-08 12:06:30|485.64|483.84|485.32|483.52|485.64|483.84|485.32|483.52|0
1638965200000|2021-12-08 12:06:40|485.1|483.3|485.32|483.52|485.32|483.52|485.1|483.3|0
1638965210000|2021-12-08 12:06:50|485.54|483.74|485.54|483.74|485.54|483.74|485.32|483.52|0
1638965220000|2021-12-08 12:07:00|485.64|483.84|485.1|483.3|485.64|483.84|485.1|483.3|0
1638965230000|2021-12-08 12:07:10|485.32|483.52|485.76|483.96|485.76|483.96|485.32|483.52|0
1638965240000|2021-12-08 12:07:20|486.19|484.39|486.19|484.39|486.19|484.39|485.97|484.17|0
1638965250000|2021-12-08 12:07:30|486.63|484.83|486.73|484.93|486.73|484.93|486.63|484.83|0
1638965260000|2021-12-08 12:07:40|486.85|485.05|486.85|485.05|486.85|485.05|486.63|484.83|0
1638965270000|2021-12-08 12:07:50|485.97|484.17|486.41|484.61|486.41|484.61|485.97|484.17|0
1638965280000|2021-12-08 12:08:00|486.19|484.39|486.41|484.61|486.41|484.61|486.08|484.28|0
1638965290000|2021-12-08 12:08:10|486.85|485.05|486.63|484.83|486.85|485.05|486.63|484.83|0
1638965300000|2021-12-08 12:08:20|486.19|484.39|486.08|484.28|486.19|484.39|485.97|484.17|0
1638965310000|2021-12-08 12:08:30|485.97|484.17|485.54|483.74|485.97|484.17|485.54|483.74|0
1638965320000|2021-12-08 12:08:40|485.42|483.62|485.54|483.74|485.54|483.74|485.32|483.52|0
1638965330000|2021-12-08 12:08:50|485.32|483.52|485.32|483.52|485.32|483.52|485.32|483.52|0
1638965350000|2021-12-08 12:09:10|485.1|483.3|485.1|483.3|485.1|483.3|485.1|483.3|0
1638965360000|2021-12-08 12:09:20|484.66|482.86|484.23|482.43|484.66|482.86|484.23|482.43|0
1638965370000|2021-12-08 12:09:30|483.79|481.99|483.36|481.56|483.79|481.99|483.36|481.56|0
1638965380000|2021-12-08 12:09:40|482.7|480.9|482.7|480.9|482.7|480.9|482.7|480.9|0
1638965390000|2021-12-08 12:09:50|482.15|480.35|482.05|480.25|482.7|480.9|482.05|480.25|0
1638965400000|2021-12-08 12:10:00|482.27|480.47|482.05|480.25|482.27|480.47|482.05|480.25|0
1638965410000|2021-12-08 12:10:10|482.27|480.47|481.83|480.03|482.27|480.47|481.83|480.03|0
1638965420000|2021-12-08 12:10:20|482.05|480.25|481.83|480.03|482.05|480.25|481.83|480.03|0
1638965430000|2021-12-08 12:10:30|481.18|479.38|480.96|479.16|481.18|479.38|480.52|478.72|0
1638965440000|2021-12-08 12:10:40|481.06|479.26|481.18|479.38|481.28|479.48|481.06|479.26|0
1638965450000|2021-12-08 12:10:50|480.96|479.16|481.39|479.59|481.39|479.59|480.96|479.16|0
1638965460000|2021-12-08 12:11:00|480.96|479.16|480.74|478.94|480.96|479.16|480.74|478.94|0
1638965470000|2021-12-08 12:11:10|480.52|478.72|480.09|478.29|480.52|478.72|480.09|478.29|0
1638965480000|2021-12-08 12:11:20|480.31|478.51|479.65|477.85|480.31|478.51|479.65|477.85|0
1638965490000|2021-12-08 12:11:30|479.22|477.42|480.09|478.29|480.09|478.29|479.22|477.42|0
1638965500000|2021-12-08 12:11:40|480.31|478.51|480.09|478.29|480.31|478.51|479.87|478.07|0
1638965510000|2021-12-08 12:11:50|480.31|478.51|480.31|478.51|480.31|478.51|480.09|478.29|0
1638965520000|2021-12-08 12:12:00|480.52|478.72|480.09|478.29|480.74|478.94|480.09|478.29|0
1638965530000|2021-12-08 12:12:10|480.74|478.94|480.31|478.51|480.74|478.94|480.31|478.51|0
1638965540000|2021-12-08 12:12:20|480.52|478.72|480.09|478.29|480.52|478.72|480.09|478.29|0
1638965550000|2021-12-08 12:12:30|479.87|478.07|479.87|478.07|480.09|478.29|479.87|478.07|0
1638965560000|2021-12-08 12:12:40|480.09|478.29|478.78|476.98|480.09|478.29|478.78|476.98|0
1638965570000|2021-12-08 12:12:50|479|477.2|479.22|477.42|479.22|477.42|479|477.2|0
1638965580000|2021-12-08 12:13:00|479.44|477.64|479|477.2|479.44|477.64|479|477.2|0
1638965590000|2021-12-08 12:13:10|479.87|478.07|480.09|478.29|480.09|478.29|479.87|478.07|0
1638965600000|2021-12-08 12:13:20|480.31|478.51|480.74|478.94|480.74|478.94|480.31|478.51|0
1638965610000|2021-12-08 12:13:30|480.63|478.83|481.18|479.38|481.18|479.38|480.63|478.83|0
1638965620000|2021-12-08 12:13:40|481.39|479.59|481.39|479.59|481.39|479.59|481.18|479.38|0
1638965630000|2021-12-08 12:13:50|480.3|478.5|480.74|478.94|480.96|479.16|480.3|478.5|0
1638965640000|2021-12-08 12:14:00|481.17|479.37|480.96|479.16|481.17|479.37|480.96|479.16|0
1638965650000|2021-12-08 12:14:10|480.74|478.94|480.74|478.94|480.74|478.94|480.52|478.72|0
1638965660000|2021-12-08 12:14:20|481.17|479.37|481.17|479.37|481.17|479.37|481.17|479.37|0
1638965680000|2021-12-08 12:14:40|480.96|479.16|481.17|479.37|481.17|479.37|480.96|479.16|0
1638965690000|2021-12-08 12:14:50|480.96|479.16|480.74|478.94|480.96|479.16|480.74|478.94|0
1638965700000|2021-12-08 12:15:00|480.96|479.16|480.52|478.72|481.17|479.37|480.52|478.72|0
1638965710000|2021-12-08 12:15:10|480.3|478.5|479.65|477.85|480.74|478.94|479.65|477.85|0
1638965720000|2021-12-08 12:15:20|479.87|478.07|479.87|478.07|479.87|478.07|479.65|477.85|0
1638965730000|2021-12-08 12:15:30|479.65|477.85|479.65|477.85|479.65|477.85|479.65|477.85|0
1638965740000|2021-12-08 12:15:40|479.87|478.07|479.22|477.42|479.87|478.07|479.22|477.42|0
1638965750000|2021-12-08 12:15:50|479.43|477.63|479.32|477.52|479.43|477.63|479.32|477.52|0
1638965760000|2021-12-08 12:16:00|479|477.2|479.22|477.42|479.22|477.42|478.78|476.98|0
1638965770000|2021-12-08 12:16:10|479.43|477.63|479.43|477.63|479.65|477.85|479.43|477.63|0
1638965780000|2021-12-08 12:16:20|479.65|477.85|479.43|477.63|479.65|477.85|479.43|477.63|0
1638965800000|2021-12-08 12:16:40|478.78|476.98|478.78|476.98|478.78|476.98|478.56|476.76|0
1638965810000|2021-12-08 12:16:50|478.67|476.87|478.56|476.76|478.67|476.87|478.56|476.76|0
1638965820000|2021-12-08 12:17:00|478.13|476.33|478.35|476.55|478.56|476.76|478.13|476.33|0
1638965830000|2021-12-08 12:17:10|478.13|476.33|477.48|475.68|478.13|476.33|477.48|475.68|0
1638965840000|2021-12-08 12:17:20|477.26|475.46|477.7|475.9|477.7|475.9|477.04|475.24|0
1638965850000|2021-12-08 12:17:30|478.02|476.22|478.35|476.55|478.56|476.76|478.02|476.22|0
1638965860000|2021-12-08 12:17:40|478.13|476.33|478.13|476.33|478.13|476.33|478.13|476.33|0
1638965870000|2021-12-08 12:17:50|477.91|476.11|478.13|476.33|478.35|476.55|477.91|476.11|0
1638965880000|2021-12-08 12:18:00|478.23|476.43|479.43|477.63|479.43|477.63|478.23|476.43|0
1638965890000|2021-12-08 12:18:10|479.65|477.85|480.08|478.28|480.08|478.28|479.65|477.85|0
1638965900000|2021-12-08 12:18:20|480.19|478.39|480.08|478.28|480.3|478.5|480.08|478.28|0
1638965910000|2021-12-08 12:18:30|479.65|477.85|479.65|477.85|479.87|478.07|479.65|477.85|0
1638965920000|2021-12-08 12:18:40|479.97|478.17|480.08|478.28|480.08|478.28|479.97|478.17|0
1638965930000|2021-12-08 12:18:50|480.3|478.5|480.3|478.5|480.3|478.5|480.3|478.5|0
1638965940000|2021-12-08 12:19:00|479.87|478.07|480.08|478.28|480.08|478.28|479.87|478.07|0
1638965950000|2021-12-08 12:19:10|479.87|478.07|480.08|478.28|480.08|478.28|479.87|478.07|0
1638965960000|2021-12-08 12:19:20|479.65|477.85|479|477.2|479.65|477.85|479|477.2|0
1638965970000|2021-12-08 12:19:30|478.88|477.08|479.21|477.41|479.21|477.41|478.88|477.08|0
1638965980000|2021-12-08 12:19:40|479.43|477.63|480.08|478.28|480.08|478.28|479.43|477.63|0
1638966000000|2021-12-08 12:20:00|479.87|478.07|479.87|478.07|480.08|478.28|479.87|478.07|0
1638966010000|2021-12-08 12:20:10|479.75|477.95|479.87|478.07|479.87|478.07|479.75|477.95|0
1638966020000|2021-12-08 12:20:20|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638966030000|2021-12-08 12:20:30|479.87|478.07|480.3|478.5|480.3|478.5|479.87|478.07|0
1638966040000|2021-12-08 12:20:40|480.52|478.72|480.3|478.5|480.52|478.72|480.3|478.5|0
1638966050000|2021-12-08 12:20:50|480.08|478.28|479.65|477.85|480.08|478.28|479.65|477.85|0
1638966060000|2021-12-08 12:21:00|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638966070000|2021-12-08 12:21:10|480.08|478.28|479.97|478.17|480.08|478.28|479.86|478.06|0
1638966080000|2021-12-08 12:21:20|479.86|478.06|479.86|478.06|479.86|478.06|479.86|478.06|0
1638966090000|2021-12-08 12:21:30|480.08|478.28|480.3|478.5|480.3|478.5|480.08|478.28|0
1638966100000|2021-12-08 12:21:40|480.19|478.39|480.08|478.28|480.19|478.39|480.08|478.28|0
1638966110000|2021-12-08 12:21:50|480.3|478.5|479.86|478.06|480.3|478.5|479.86|478.06|0
1638966120000|2021-12-08 12:22:00|479.97|478.17|480.3|478.5|480.3|478.5|479.97|478.17|0
1638966130000|2021-12-08 12:22:10|480.52|478.72|480.3|478.5|480.52|478.72|480.3|478.5|0
1638966140000|2021-12-08 12:22:20|480.52|478.72|480.52|478.72|480.52|478.72|480.52|478.72|0
1638966160000|2021-12-08 12:22:40|480.3|478.5|480.52|478.72|480.52|478.72|480.3|478.5|0
1638966170000|2021-12-08 12:22:50|480.3|478.5|480.3|478.5|480.52|478.72|480.3|478.5|0
1638966180000|2021-12-08 12:23:00|480.52|478.72|480.52|478.72|480.73|478.93|480.52|478.72|0
1638966220000|2021-12-08 12:23:40|480.3|478.5|480.52|478.72|480.52|478.72|480.3|478.5|0
1638966230000|2021-12-08 12:23:50|480.62|478.82|480.4|478.6|480.62|478.82|480.4|478.6|0
1638966240000|2021-12-08 12:24:00|480.3|478.5|478.99|477.19|480.3|478.5|478.99|477.19|0
1638966250000|2021-12-08 12:24:10|478.78|476.98|478.56|476.76|478.78|476.98|478.34|476.54|0
1638966260000|2021-12-08 12:24:20|478.78|476.98|478.65|476.85|478.78|476.98|478.65|476.85|0
1638966270000|2021-12-08 12:24:30|477.99|476.19|478.65|476.85|478.65|476.85|477.99|476.19|0
1638966280000|2021-12-08 12:24:40|478.86|477.06|478.86|477.06|479.08|477.28|478.86|477.06|0
1638966290000|2021-12-08 12:24:50|478.21|476.41|478.43|476.63|478.65|476.85|478.21|476.41|0
1638966300000|2021-12-08 12:25:00|478.32|476.52|478.65|476.85|478.65|476.85|478.32|476.52|0
1638966310000|2021-12-08 12:25:10|479.08|477.28|479.19|477.39|479.3|477.5|479.08|477.28|0
1638966320000|2021-12-08 12:25:20|479.08|477.28|479.08|477.28|479.08|477.28|479.08|477.28|0
1638966330000|2021-12-08 12:25:30|478.86|477.06|478.86|477.06|478.86|477.06|478.86|477.06|0
1638966340000|2021-12-08 12:25:40|478.65|476.85|478.21|476.41|478.65|476.85|478.21|476.41|0
1638966350000|2021-12-08 12:25:50|477.78|475.98|478.21|476.41|478.21|476.41|477.78|475.98|0
1638966360000|2021-12-08 12:26:00|477.78|475.98|477.88|476.08|477.99|476.19|477.78|475.98|0
1638966370000|2021-12-08 12:26:10|478.21|476.41|478.21|476.41|478.21|476.41|477.99|476.19|0
1638966380000|2021-12-08 12:26:20|478.43|476.63|478.43|476.63|478.43|476.63|478.43|476.63|0
1638966390000|2021-12-08 12:26:30|478.65|476.85|478.65|476.85|478.86|477.06|478.65|476.85|0
1638966410000|2021-12-08 12:26:50|478.64|476.84|478.43|476.63|478.64|476.84|478.43|476.63|0
1638966420000|2021-12-08 12:27:00|478.86|477.06|478.86|477.06|478.86|477.06|478.64|476.84|0
1638966430000|2021-12-08 12:27:10|479.3|477.5|479.95|478.15|479.95|478.15|479.3|477.5|0
1638966440000|2021-12-08 12:27:20|480.17|478.37|480.17|478.37|480.17|478.37|479.95|478.15|0
1638966450000|2021-12-08 12:27:30|479.95|478.15|480.17|478.37|480.17|478.37|479.95|478.15|0
1638966460000|2021-12-08 12:27:40|480.05|478.25|480.17|478.37|480.17|478.37|480.05|478.25|0
1638966470000|2021-12-08 12:27:50|480.39|478.59|480.38|478.58|480.39|478.59|480.38|478.58|0
1638966480000|2021-12-08 12:28:00|480.6|478.8|480.82|479.02|480.82|479.02|480.6|478.8|0
1638966490000|2021-12-08 12:28:10|480.71|478.91|480.82|479.02|480.82|479.02|480.71|478.91|0
1638966500000|2021-12-08 12:28:20|481.04|479.24|480.6|478.8|481.04|479.24|480.6|478.8|0
1638966510000|2021-12-08 12:28:30|480.82|479.02|480.82|479.02|480.82|479.02|480.82|479.02|0
1638966520000|2021-12-08 12:28:40|480.49|478.69|480.17|478.37|480.49|478.69|480.17|478.37|0
1638966530000|2021-12-08 12:28:50|479.95|478.15|479.95|478.15|479.95|478.15|479.95|478.15|0
1638966540000|2021-12-08 12:29:00|480.17|478.37|480.38|478.58|480.38|478.58|480.17|478.37|0
1638966550000|2021-12-08 12:29:10|480.6|478.8|480.71|478.91|480.71|478.91|480.38|478.58|0
1638966560000|2021-12-08 12:29:20|480.82|479.02|480.82|479.02|480.82|479.02|480.82|479.02|0
1638966580000|2021-12-08 12:29:40|480.71|478.91|480.71|478.91|480.71|478.91|480.71|478.91|0
1638966590000|2021-12-08 12:29:50|480.6|478.8|480.38|478.58|480.6|478.8|480.38|478.58|0
1638966600000|2021-12-08 12:30:00|479.95|478.15|479.51|477.71|479.95|478.15|479.3|477.5|0
1638966610000|2021-12-08 12:30:10|479.73|477.93|479.95|478.15|479.95|478.15|479.73|477.93|0
1638966620000|2021-12-08 12:30:20|479.73|477.93|480.05|478.25|480.05|478.25|479.73|477.93|0
1638966630000|2021-12-08 12:30:30|480.17|478.37|480.6|478.8|480.6|478.8|480.17|478.37|0
1638966640000|2021-12-08 12:30:40|480.38|478.58|480.6|478.8|480.6|478.8|480.38|478.58|0
1638966650000|2021-12-08 12:30:50|480.82|479.02|480.82|479.02|480.82|479.02|480.82|479.02|0
1638966660000|2021-12-08 12:31:00|480.71|478.91|480.6|478.8|480.71|478.91|480.6|478.8|0
1638966670000|2021-12-08 12:31:10|480.82|479.02|481.04|479.24|481.04|479.24|480.82|479.02|0
1638966680000|2021-12-08 12:31:20|481.25|479.45|481.04|479.24|481.25|479.45|481.04|479.24|0
1638966690000|2021-12-08 12:31:30|480.92|479.12|480.82|479.02|480.92|479.12|480.82|479.02|0
1638966710000|2021-12-08 12:31:50|481.04|479.24|480.82|479.02|481.04|479.24|480.82|479.02|0
1638966720000|2021-12-08 12:32:00|480.6|478.8|480.6|478.8|480.6|478.8|480.6|478.8|0
1638966730000|2021-12-08 12:32:10|480.82|479.02|481.14|479.34|481.25|479.45|480.82|479.02|0
1638966740000|2021-12-08 12:32:20|481.04|479.24|481.04|479.24|481.04|479.24|481.04|479.24|0
1638966750000|2021-12-08 12:32:30|480.82|479.02|481.03|479.23|481.03|479.23|480.82|479.02|0
1638966760000|2021-12-08 12:32:40|480.92|479.12|480.82|479.02|480.92|479.12|480.82|479.02|0
1638966770000|2021-12-08 12:32:50|480.6|478.8|480.6|478.8|480.6|478.8|480.6|478.8|0
1638966780000|2021-12-08 12:33:00|480.82|479.02|481.25|479.45|481.25|479.45|480.82|479.02|0
1638966790000|2021-12-08 12:33:10|481.03|479.23|481.25|479.45|481.25|479.45|481.03|479.23|0
1638966800000|2021-12-08 12:33:20|480.82|479.02|480.82|479.02|480.82|479.02|480.82|479.02|0
1638966810000|2021-12-08 12:33:30|481.03|479.23|481.03|479.23|481.03|479.23|481.03|479.23|0
1638966820000|2021-12-08 12:33:40|481.25|479.45|481.25|479.45|481.25|479.45|481.25|479.45|0
1638966830000|2021-12-08 12:33:50|481.14|479.34|481.14|479.34|481.14|479.34|481.14|479.34|0
1638966840000|2021-12-08 12:34:00|481.25|479.45|481.25|479.45|481.25|479.45|481.25|479.45|0
1638966850000|2021-12-08 12:34:10|481.03|479.23|481.25|479.45|481.25|479.45|481.03|479.23|0
1638966870000|2021-12-08 12:34:30|481.03|479.23|481.03|479.23|481.03|479.23|481.03|479.23|0
1638966880000|2021-12-08 12:34:40|480.82|479.02|480.6|478.8|480.82|479.02|480.6|478.8|0
1638966890000|2021-12-08 12:34:50|480.7|478.9|480.6|478.8|480.82|479.02|480.6|478.8|0
1638966900000|2021-12-08 12:35:00|480.48|478.68|480.38|478.58|480.6|478.8|480.38|478.58|0
1638966910000|2021-12-08 12:35:10|480.92|479.12|480.92|479.12|481.03|479.23|480.92|479.12|0
1638966920000|2021-12-08 12:35:20|481.03|479.23|480.82|479.02|481.03|479.23|480.82|479.02|0
1638966930000|2021-12-08 12:35:30|481.03|479.23|480.38|478.58|481.03|479.23|480.38|478.58|0
1638966940000|2021-12-08 12:35:40|480.6|478.8|480.16|478.36|480.6|478.8|479.94|478.14|0
1638966950000|2021-12-08 12:35:50|479.94|478.14|479.51|477.71|479.94|478.14|479.51|477.71|0
1638966960000|2021-12-08 12:36:00|479.4|477.6|479.29|477.49|479.51|477.71|479.29|477.49|0
1638966970000|2021-12-08 12:36:10|479.4|477.6|479.51|477.71|479.51|477.71|479.4|477.6|0
1638966980000|2021-12-08 12:36:20|479.29|477.49|479.29|477.49|479.29|477.49|479.07|477.27|0
1638967000000|2021-12-08 12:36:40|479.94|478.14|480.38|478.58|480.48|478.68|479.94|478.14|0
1638967010000|2021-12-08 12:36:50|480.48|478.68|480.38|478.58|480.48|478.68|480.38|478.58|0
1638967020000|2021-12-08 12:37:00|480.16|478.36|480.38|478.58|480.38|478.58|480.16|478.36|0
1638967030000|2021-12-08 12:37:10|480.16|478.36|480.6|478.8|480.6|478.8|480.16|478.36|0
1638967040000|2021-12-08 12:37:20|480.7|478.9|480.6|478.8|480.7|478.9|480.6|478.8|0
1638967050000|2021-12-08 12:37:30|480.81|479.01|480.81|479.01|480.81|479.01|480.81|479.01|0
1638967060000|2021-12-08 12:37:40|481.03|479.23|481.03|479.23|481.03|479.23|481.03|479.23|0
1638967070000|2021-12-08 12:37:50|480.81|479.01|480.81|479.01|480.81|479.01|480.81|479.01|0
1638967080000|2021-12-08 12:38:00|480.38|478.58|480.16|478.36|480.38|478.58|480.16|478.36|0
1638967090000|2021-12-08 12:38:10|480.38|478.58|480.38|478.58|480.38|478.58|480.38|478.58|0
1638967100000|2021-12-08 12:38:20|480.6|478.8|480.05|478.25|480.6|478.8|480.05|478.25|0
1638967110000|2021-12-08 12:38:30|479.94|478.14|478.85|477.05|479.94|478.14|478.85|477.05|0
1638967120000|2021-12-08 12:38:40|479.39|477.59|479.51|477.71|479.51|477.71|479.29|477.49|0
1638967130000|2021-12-08 12:38:50|479.94|478.14|478.85|477.05|479.94|478.14|478.85|477.05|0
1638967140000|2021-12-08 12:39:00|478.64|476.84|478.64|476.84|478.64|476.84|478.64|476.84|0
1638967150000|2021-12-08 12:39:10|478.52|476.72|478.85|477.05|478.85|477.05|478.42|476.62|0
1638967160000|2021-12-08 12:39:20|479.51|477.71|479.51|477.71|479.51|477.71|479.51|477.71|0
1638967170000|2021-12-08 12:39:30|479.39|477.59|479.07|477.27|479.39|477.59|479.07|477.27|0
1638967180000|2021-12-08 12:39:40|478.96|477.16|479.07|477.27|479.07|477.27|478.64|476.84|0
1638967190000|2021-12-08 12:39:50|479.29|477.49|479.39|477.59|479.61|477.81|479.29|477.49|0
1638967200000|2021-12-08 12:40:00|479.51|477.71|479.51|477.71|479.51|477.71|479.51|477.71|0
1638967210000|2021-12-08 12:40:10|479.72|477.92|479.29|477.49|479.72|477.92|479.29|477.49|0
1638967220000|2021-12-08 12:40:20|479.51|477.71|479.51|477.71|479.51|477.71|479.51|477.71|0
1638967230000|2021-12-08 12:40:30|479.94|478.14|479.07|477.27|479.94|478.14|479.07|477.27|0
1638967240000|2021-12-08 12:40:40|478.96|477.16|479.07|477.27|479.07|477.27|478.85|477.05|0
1638967250000|2021-12-08 12:40:50|478.85|477.05|478.85|477.05|478.85|477.05|478.74|476.94|0
1638967260000|2021-12-08 12:41:00|478.74|476.94|478.42|476.62|478.74|476.94|478.42|476.62|0
1638967270000|2021-12-08 12:41:10|478.2|476.4|478.42|476.62|478.42|476.62|477.98|476.18|0
1638967280000|2021-12-08 12:41:20|478.2|476.4|478.42|476.62|478.42|476.62|478.2|476.4|0
1638967290000|2021-12-08 12:41:30|478.74|476.94|479.07|477.27|479.07|477.27|478.74|476.94|0
1638967300000|2021-12-08 12:41:40|478.96|477.16|479.17|477.37|479.17|477.37|478.96|477.16|0
1638967310000|2021-12-08 12:41:50|479.5|477.7|479.07|477.27|479.5|477.7|479.07|477.27|0
1638967320000|2021-12-08 12:42:00|478.96|477.16|478.63|476.83|479.07|477.27|478.42|476.62|0
1638967330000|2021-12-08 12:42:10|478.85|477.05|478.42|476.62|478.85|477.05|478.42|476.62|0
1638967340000|2021-12-08 12:42:20|478.2|476.4|478.2|476.4|478.42|476.62|478.2|476.4|0
1638967350000|2021-12-08 12:42:30|478.42|476.62|478.2|476.4|478.63|476.83|478.2|476.4|0
1638967360000|2021-12-08 12:42:40|477.98|476.18|477.98|476.18|478.09|476.29|477.98|476.18|0
1638967370000|2021-12-08 12:42:50|478.09|476.29|478.2|476.4|478.2|476.4|477.98|476.18|0
1638967380000|2021-12-08 12:43:00|477.98|476.18|477.98|476.18|478.2|476.4|477.98|476.18|0
1638967390000|2021-12-08 12:43:10|478.2|476.4|478.2|476.4|478.2|476.4|478.2|476.4|0
1638967400000|2021-12-08 12:43:20|477.98|476.18|477.98|476.18|477.98|476.18|477.98|476.18|0
1638967410000|2021-12-08 12:43:30|477.76|475.96|477.33|475.53|477.76|475.96|477.33|475.53|0
1638967420000|2021-12-08 12:43:40|477.11|475.31|477.11|475.31|477.11|475.31|477.11|475.31|0
1638967430000|2021-12-08 12:43:50|476.89|475.09|476.68|474.88|476.89|475.09|476.68|474.88|0
1638967440000|2021-12-08 12:44:00|476.24|474.44|476.24|474.44|476.24|474.44|476.13|474.33|0
1638967460000|2021-12-08 12:44:20|476.35|474.55|476.24|474.44|476.35|474.55|476.24|474.44|0
1638967470000|2021-12-08 12:44:30|476.02|474.22|476.46|474.66|476.46|474.66|476.02|474.22|0
1638967480000|2021-12-08 12:44:40|476.24|474.44|476.02|474.22|476.24|474.44|476.02|474.22|0
1638967490000|2021-12-08 12:44:50|476.24|474.44|476.24|474.44|476.24|474.44|476.24|474.44|0
1638967500000|2021-12-08 12:45:00|475.81|474.01|475.81|474.01|475.81|474.01|475.81|474.01|0
1638967510000|2021-12-08 12:45:10|476.02|474.22|476.02|474.22|476.13|474.33|476.02|474.22|0
1638967520000|2021-12-08 12:45:20|476.13|474.33|475.81|474.01|476.24|474.44|475.81|474.01|0
1638967530000|2021-12-08 12:45:30|475.91|474.11|476.46|474.66|476.46|474.66|475.91|474.11|0
1638967540000|2021-12-08 12:45:40|476.56|474.76|476.24|474.44|476.56|474.76|476.24|474.44|0
1638967550000|2021-12-08 12:45:50|476.02|474.22|475.16|473.36|476.02|474.22|475.16|473.36|0
1638967560000|2021-12-08 12:46:00|475.37|473.57|474.94|473.14|475.37|473.57|474.94|473.14|0
1638967570000|2021-12-08 12:46:10|474.72|472.92|474.94|473.14|474.94|473.14|474.72|472.92|0
1638967580000|2021-12-08 12:46:20|474.72|472.92|474.5|472.7|474.72|472.92|474.5|472.7|0
1638967590000|2021-12-08 12:46:30|474.72|472.92|474.5|472.7|474.94|473.14|474.5|472.7|0
1638967600000|2021-12-08 12:46:40|473.85|472.05|473.85|472.05|474.07|472.27|473.64|471.84|0
1638967610000|2021-12-08 12:46:50|474.07|472.27|474.29|472.49|474.5|472.7|474.07|472.27|0
1638967620000|2021-12-08 12:47:00|474.07|472.27|473.64|471.84|474.07|472.27|473.42|471.62|0
1638967630000|2021-12-08 12:47:10|474.07|472.27|473.64|471.84|474.07|472.27|473.64|471.84|0
1638967640000|2021-12-08 12:47:20|473.74|471.94|474.29|472.49|474.29|472.49|473.64|471.84|0
1638967650000|2021-12-08 12:47:30|474.07|472.27|473.85|472.05|474.29|472.49|473.85|472.05|0
1638967660000|2021-12-08 12:47:40|474.17|472.37|474.29|472.49|474.29|472.49|474.07|472.27|0
1638967670000|2021-12-08 12:47:50|474.17|472.37|474.17|472.37|474.29|472.49|474.17|472.37|0
1638967680000|2021-12-08 12:48:00|474.07|472.27|474.29|472.49|474.29|472.49|474.07|472.27|0
1638967690000|2021-12-08 12:48:10|474.17|472.37|474.61|472.81|474.61|472.81|474.17|472.37|0
1638967700000|2021-12-08 12:48:20|474.72|472.92|474.29|472.49|474.72|472.92|474.29|472.49|0
1638967710000|2021-12-08 12:48:30|474.5|472.7|475.15|473.35|475.15|473.35|474.5|472.7|0
1638967720000|2021-12-08 12:48:40|474.94|473.14|475.15|473.35|475.15|473.35|474.94|473.14|0
1638967730000|2021-12-08 12:48:50|475.04|473.24|475.15|473.35|475.15|473.35|474.94|473.14|0
1638967750000|2021-12-08 12:49:10|474.94|473.14|474.94|473.14|475.15|473.35|474.94|473.14|0
1638967760000|2021-12-08 12:49:20|475.15|473.35|475.15|473.35|475.15|473.35|474.94|473.14|0
1638967770000|2021-12-08 12:49:30|474.94|473.14|475.15|473.35|475.15|473.35|474.94|473.14|0
1638967780000|2021-12-08 12:49:40|475.37|473.57|474.94|473.14|475.37|473.57|474.94|473.14|0
1638967790000|2021-12-08 12:49:50|474.72|472.92|474.5|472.7|474.72|472.92|474.5|472.7|0
1638967800000|2021-12-08 12:50:00|474.72|472.92|474.94|473.14|474.94|473.14|474.72|472.92|0
1638967810000|2021-12-08 12:50:10|474.5|472.7|474.28|472.48|474.5|472.7|474.28|472.48|0
1638967820000|2021-12-08 12:50:20|474.5|472.7|474.5|472.7|474.5|472.7|474.5|472.7|0
1638967830000|2021-12-08 12:50:30|474.6|472.8|474.6|472.8|474.6|472.8|474.6|472.8|0
1638967840000|2021-12-08 12:50:40|474.72|472.92|474.93|473.13|474.93|473.13|474.72|472.92|0
1638967850000|2021-12-08 12:50:50|475.15|473.35|475.26|473.46|475.37|473.57|475.15|473.35|0
1638967860000|2021-12-08 12:51:00|475.37|473.57|475.59|473.79|475.59|473.79|475.37|473.57|0
1638967870000|2021-12-08 12:51:10|475.8|474|476.12|474.32|476.12|474.32|475.8|474|0
1638967880000|2021-12-08 12:51:20|476.02|474.22|476.02|474.22|476.24|474.44|475.8|474|0
1638967890000|2021-12-08 12:51:30|476.12|474.32|476.24|474.44|476.24|474.44|476.02|474.22|0
1638967900000|2021-12-08 12:51:40|476.02|474.22|476.24|474.44|476.24|474.44|476.02|474.22|0
1638967910000|2021-12-08 12:51:50|476.45|474.65|476.24|474.44|476.45|474.65|476.24|474.44|0
1638967920000|2021-12-08 12:52:00|476.45|474.65|476.45|474.65|476.45|474.65|476.45|474.65|0
1638967930000|2021-12-08 12:52:10|476.24|474.44|476.24|474.44|476.24|474.44|476.24|474.44|0
1638967940000|2021-12-08 12:52:20|476.45|474.65|476.24|474.44|476.45|474.65|476.24|474.44|0
1638967970000|2021-12-08 12:52:50|476.12|474.32|476.12|474.32|476.12|474.32|476.12|474.32|0
1638967980000|2021-12-08 12:53:00|476.02|474.22|475.58|473.78|476.02|474.22|475.58|473.78|0
1638968010000|2021-12-08 12:53:30|475.8|474|475.8|474|475.8|474|475.8|474|0
1638968020000|2021-12-08 12:53:40|476.02|474.22|476.23|474.43|476.23|474.43|476.02|474.22|0
1638968030000|2021-12-08 12:53:50|476.12|474.32|476.23|474.43|476.23|474.43|476.12|474.32|0
1638968040000|2021-12-08 12:54:00|476.02|474.22|475.8|474|476.23|474.43|475.8|474|0
1638968050000|2021-12-08 12:54:10|476.02|474.22|475.8|474|476.02|474.22|475.8|474|0
1638968070000|2021-12-08 12:54:30|476.02|474.22|475.8|474|476.02|474.22|475.8|474|0
1638968090000|2021-12-08 12:54:50|475.58|473.78|475.8|474|475.8|474|475.58|473.78|0
1638968100000|2021-12-08 12:55:00|475.37|473.57|475.15|473.35|475.37|473.57|475.15|473.35|0
1638968110000|2021-12-08 12:55:10|475.37|473.57|475.04|473.24|475.37|473.57|475.04|473.24|0
1638968120000|2021-12-08 12:55:20|475.15|473.35|474.93|473.13|475.15|473.35|474.93|473.13|0
1638968130000|2021-12-08 12:55:30|474.71|472.91|475.69|473.89|475.69|473.89|474.71|472.91|0
1638968140000|2021-12-08 12:55:40|475.8|474|475.8|474|475.8|474|475.8|474|0
1638968150000|2021-12-08 12:55:50|475.58|473.78|475.58|473.78|475.58|473.78|475.58|473.78|0
1638968160000|2021-12-08 12:56:00|475.47|473.67|475.58|473.78|475.58|473.78|475.36|473.56|0
1638968170000|2021-12-08 12:56:10|475.36|473.56|475.36|473.56|475.58|473.78|475.36|473.56|0
1638968180000|2021-12-08 12:56:20|475.15|473.35|475.36|473.56|475.36|473.56|475.15|473.35|0
1638968190000|2021-12-08 12:56:30|475.58|473.78|475.58|473.78|475.58|473.78|475.58|473.78|0
1638968200000|2021-12-08 12:56:40|475.8|474|476.02|474.22|476.02|474.22|475.8|474|0
1638968220000|2021-12-08 12:57:00|475.8|474|475.8|474|475.8|474|475.69|473.89|0
1638968230000|2021-12-08 12:57:10|475.58|473.78|476.02|474.22|476.02|474.22|475.58|473.78|0
1638968240000|2021-12-08 12:57:20|476.01|474.21|476.01|474.21|476.01|474.21|476.01|474.21|0
1638968260000|2021-12-08 12:57:40|476.23|474.43|476.88|475.08|476.88|475.08|476.23|474.43|0
1638968280000|2021-12-08 12:58:00|477.1|475.3|477.1|475.3|477.1|475.3|477.1|475.3|0
1638968290000|2021-12-08 12:58:10|477.32|475.52|477.1|475.3|477.32|475.52|477.1|475.3|0
1638968300000|2021-12-08 12:58:20|476.88|475.08|476.88|475.08|476.88|475.08|476.88|475.08|0
1638968310000|2021-12-08 12:58:30|477.1|475.3|477.32|475.52|477.32|475.52|477.1|475.3|0
1638968320000|2021-12-08 12:58:40|477.2|475.4|477.32|475.52|477.32|475.52|477.2|475.4|0
1638968330000|2021-12-08 12:58:50|476.88|475.08|476.88|475.08|476.88|475.08|476.88|475.08|0
1638968340000|2021-12-08 12:59:00|476.99|475.19|477.1|475.3|477.1|475.3|476.99|475.19|0
1638968350000|2021-12-08 12:59:10|477.32|475.52|477.32|475.52|477.32|475.52|477.2|475.4|0
1638968360000|2021-12-08 12:59:20|477.2|475.4|477.1|475.3|477.32|475.52|477.1|475.3|0
1638968370000|2021-12-08 12:59:30|476.88|475.08|476.99|475.19|476.99|475.19|476.88|475.08|0
1638968380000|2021-12-08 12:59:40|477.2|475.4|476.88|475.08|477.2|475.4|476.88|475.08|0
1638968390000|2021-12-08 12:59:50|477.1|475.3|477.2|475.4|477.42|475.62|477.1|475.3|0
1638968400000|2021-12-08 13:00:00|477.53|475.73|477.32|475.52|477.53|475.73|477.32|475.52|0
1638968410000|2021-12-08 13:00:10|477.1|475.3|477.32|475.52|477.32|475.52|476.88|475.08|0
1638968420000|2021-12-08 13:00:20|476.66|474.86|476.88|475.08|476.88|475.08|476.66|474.86|0
1638968430000|2021-12-08 13:00:30|477.1|475.3|476.88|475.08|477.1|475.3|476.88|475.08|0
1638968440000|2021-12-08 13:00:40|476.66|474.86|476.66|474.86|476.77|474.97|476.66|474.86|0
1638968460000|2021-12-08 13:01:00|476.88|475.08|476.88|475.08|476.88|475.08|476.45|474.65|0
1638968470000|2021-12-08 13:01:10|476.33|474.53|476.66|474.86|476.66|474.86|476.23|474.43|0
1638968480000|2021-12-08 13:01:20|476.88|475.08|477.32|475.52|477.32|475.52|476.88|475.08|0
1638968490000|2021-12-08 13:01:30|477.1|475.3|477.1|475.3|477.1|475.3|477.1|475.3|0
1638968500000|2021-12-08 13:01:40|476.88|475.08|476.88|475.08|477.1|475.3|476.88|475.08|0
1638968510000|2021-12-08 13:01:50|476.66|474.86|476.45|474.65|476.66|474.86|476.45|474.65|0
1638968520000|2021-12-08 13:02:00|476.23|474.43|476.45|474.65|476.45|474.65|476.23|474.43|0
1638968530000|2021-12-08 13:02:10|476.66|474.86|476.66|474.86|476.66|474.86|476.66|474.86|0
1638968540000|2021-12-08 13:02:20|476.45|474.65|476.45|474.65|476.45|474.65|476.45|474.65|0
1638968550000|2021-12-08 13:02:30|476.66|474.86|476.45|474.65|476.66|474.86|476.45|474.65|0
1638968560000|2021-12-08 13:02:40|476.23|474.43|476.23|474.43|476.23|474.43|476.23|474.43|0
1638968580000|2021-12-08 13:03:00|476.45|474.65|476.45|474.65|476.45|474.65|476.23|474.43|0
1638968590000|2021-12-08 13:03:10|476.23|474.43|476.23|474.43|476.23|474.43|476.23|474.43|0
1638968600000|2021-12-08 13:03:20|476.44|474.64|476.44|474.64|476.44|474.64|476.44|474.64|0
1638968610000|2021-12-08 13:03:30|476.66|474.86|476.44|474.64|476.66|474.86|476.44|474.64|0
1638968630000|2021-12-08 13:03:50|476.23|474.43|476.23|474.43|476.23|474.43|476.23|474.43|0
1638968640000|2021-12-08 13:04:00|476.33|474.53|475.58|473.78|476.44|474.64|475.58|473.78|0
1638968650000|2021-12-08 13:04:10|475.36|473.56|474.49|472.69|475.36|473.56|474.49|472.69|0
1638968660000|2021-12-08 13:04:20|474.71|472.91|474.92|473.12|474.92|473.12|474.71|472.91|0
1638968670000|2021-12-08 13:04:30|474.71|472.91|474.71|472.91|474.92|473.12|474.71|472.91|0
1638968680000|2021-12-08 13:04:40|474.92|473.12|474.92|473.12|474.92|473.12|474.92|473.12|0
1638968690000|2021-12-08 13:04:50|475.14|473.34|475.58|473.78|475.58|473.78|475.14|473.34|0
1638968700000|2021-12-08 13:05:00|475.14|473.34|474.92|473.12|475.14|473.34|474.92|473.12|0
1638968710000|2021-12-08 13:05:10|475.14|473.34|474.92|473.12|475.14|473.34|474.92|473.12|0
1638968720000|2021-12-08 13:05:20|475.14|473.34|475.57|473.77|475.57|473.77|475.14|473.34|0
1638968730000|2021-12-08 13:05:30|475.36|473.56|475.36|473.56|475.57|473.77|475.36|473.56|0
1638968740000|2021-12-08 13:05:40|475.57|473.77|475.57|473.77|475.57|473.77|475.36|473.56|0
1638968750000|2021-12-08 13:05:50|475.36|473.56|475.14|473.34|475.36|473.56|475.14|473.34|0
1638968760000|2021-12-08 13:06:00|475.36|473.56|475.57|473.77|475.57|473.77|475.36|473.56|0
1638968770000|2021-12-08 13:06:10|475.79|473.99|476.01|474.21|476.23|474.43|475.79|473.99|0
1638968780000|2021-12-08 13:06:20|475.79|473.99|476.23|474.43|476.23|474.43|475.79|473.99|0
1638968790000|2021-12-08 13:06:30|476.44|474.64|476.44|474.64|476.44|474.64|476.44|474.64|0
1638968800000|2021-12-08 13:06:40|476.23|474.43|476.23|474.43|476.23|474.43|476.23|474.43|0
1638968810000|2021-12-08 13:06:50|476.44|474.64|476.44|474.64|476.44|474.64|476.44|474.64|0
1638968820000|2021-12-08 13:07:00|476.23|474.43|476.44|474.64|476.44|474.64|476.23|474.43|0
1638968840000|2021-12-08 13:07:20|476.66|474.86|476.66|474.86|476.66|474.86|476.44|474.64|0
1638968850000|2021-12-08 13:07:30|476.88|475.08|476.88|475.08|476.88|475.08|476.88|475.08|0
1638968860000|2021-12-08 13:07:40|476.66|474.86|476.88|475.08|476.88|475.08|476.66|474.86|0
1638968870000|2021-12-08 13:07:50|477.09|475.29|477.31|475.51|477.31|475.51|477.09|475.29|0
1638968880000|2021-12-08 13:08:00|477.53|475.73|477.53|475.73|477.53|475.73|477.53|475.73|0
1638968890000|2021-12-08 13:08:10|477.31|475.51|476.88|475.08|477.31|475.51|476.88|475.08|0
1638968900000|2021-12-08 13:08:20|476.66|474.86|476.88|475.08|476.88|475.08|476.66|474.86|0
1638968910000|2021-12-08 13:08:30|476.44|474.64|476.66|474.86|476.66|474.86|476.44|474.64|0
1638968920000|2021-12-08 13:08:40|476.88|475.08|476.66|474.86|476.88|475.08|476.44|474.64|0
1638968930000|2021-12-08 13:08:50|476.88|475.08|476.66|474.86|476.88|475.08|476.66|474.86|0
1638968940000|2021-12-08 13:09:00|476.88|475.08|476.76|474.96|476.88|475.08|476.66|474.86|0
1638968950000|2021-12-08 13:09:10|476.88|475.08|476.66|474.86|476.88|475.08|476.66|474.86|0
1638968960000|2021-12-08 13:09:20|476.44|474.64|476.01|474.21|476.54|474.74|476.01|474.21|0
1638968970000|2021-12-08 13:09:30|475.79|473.99|475.79|473.99|476.01|474.21|475.79|473.99|0
1638968980000|2021-12-08 13:09:40|475.57|473.77|475.79|473.99|475.79|473.99|475.57|473.77|0
1638968990000|2021-12-08 13:09:50|475.57|473.77|475.57|473.77|475.57|473.77|475.35|473.55|0
1638969000000|2021-12-08 13:10:00|476.01|474.21|476.44|474.64|476.44|474.64|475.79|473.99|0
1638969010000|2021-12-08 13:10:10|476.22|474.42|476.22|474.42|476.22|474.42|476.01|474.21|0
1638969020000|2021-12-08 13:10:20|476.44|474.64|476.66|474.86|476.66|474.86|476.44|474.64|0
1638969030000|2021-12-08 13:10:30|477.09|475.29|476.87|475.07|477.09|475.29|476.87|475.07|0
1638969040000|2021-12-08 13:10:40|476.66|474.86|476.87|475.07|476.87|475.07|476.66|474.86|0
1638969050000|2021-12-08 13:10:50|477.09|475.29|477.09|475.29|477.09|475.29|477.09|475.29|0
1638969060000|2021-12-08 13:11:00|476.87|475.07|477.09|475.29|477.09|475.29|476.87|475.07|0
1638969070000|2021-12-08 13:11:10|476.87|475.07|476.44|474.64|476.87|475.07|476.44|474.64|0
1638969080000|2021-12-08 13:11:20|476.66|474.86|476.98|475.18|476.98|475.18|476.66|474.86|0
1638969090000|2021-12-08 13:11:30|477.09|475.29|477.31|475.51|477.31|475.51|477.09|475.29|0
1638969100000|2021-12-08 13:11:40|477.09|475.29|476.98|475.18|477.09|475.29|476.98|475.18|0
1638969110000|2021-12-08 13:11:50|477.09|475.29|477.09|475.29|477.09|475.29|477.09|475.29|0
1638969120000|2021-12-08 13:12:00|476.87|475.07|477.09|475.29|477.09|475.29|476.87|475.07|0
1638969130000|2021-12-08 13:12:10|476.87|475.07|477.31|475.51|477.31|475.51|476.87|475.07|0
1638969140000|2021-12-08 13:12:20|477.52|475.72|477.52|475.72|477.52|475.72|477.52|475.72|0
1638969160000|2021-12-08 13:12:40|477.63|475.83|477.74|475.94|477.74|475.94|477.52|475.72|0
1638969170000|2021-12-08 13:12:50|477.52|475.72|477.74|475.94|477.74|475.94|477.52|475.72|0
1638969180000|2021-12-08 13:13:00|477.52|475.72|477.52|475.72|477.52|475.72|477.52|475.72|0
1638969190000|2021-12-08 13:13:10|477.31|475.51|477.52|475.72|477.52|475.72|477.31|475.51|0
1638969210000|2021-12-08 13:13:30|477.74|475.94|477.74|475.94|477.74|475.94|477.74|475.94|0
1638969240000|2021-12-08 13:14:00|477.96|476.16|477.96|476.16|477.96|476.16|477.96|476.16|0
1638969250000|2021-12-08 13:14:10|477.74|475.94|477.96|476.16|477.96|476.16|477.74|475.94|0
1638969260000|2021-12-08 13:14:20|478.18|476.38|478.18|476.38|478.18|476.38|478.18|476.38|0
1638969270000|2021-12-08 13:14:30|477.96|476.16|478.18|476.38|478.18|476.38|477.96|476.16|0
1638969280000|2021-12-08 13:14:40|477.96|476.16|477.96|476.16|477.96|476.16|477.74|475.94|0
1638969290000|2021-12-08 13:14:50|477.84|476.04|477.74|475.94|477.96|476.16|477.74|475.94|0
1638969310000|2021-12-08 13:15:10|477.31|475.51|477.09|475.29|477.31|475.51|477.09|475.29|0
1638969320000|2021-12-08 13:15:20|477.31|475.51|477.09|475.29|477.31|475.51|477.09|475.29|0
1638969330000|2021-12-08 13:15:30|477.31|475.51|477.31|475.51|477.31|475.51|477.31|475.51|0
1638969340000|2021-12-08 13:15:40|477.3|475.5|476.65|474.85|477.52|475.72|476.65|474.85|0
1638969360000|2021-12-08 13:16:00|477.09|475.29|477.09|475.29|477.09|475.29|477.09|475.29|0
1638969370000|2021-12-08 13:16:10|477.3|475.5|477.09|475.29|477.3|475.5|477.09|475.29|0
1638969380000|2021-12-08 13:16:20|477.3|475.5|477.52|475.72|477.52|475.72|477.3|475.5|0
1638969390000|2021-12-08 13:16:30|477.3|475.5|477.41|475.61|477.52|475.72|477.3|475.5|0
1638969400000|2021-12-08 13:16:40|477.52|475.72|477.09|475.29|477.52|475.72|477.09|475.29|0
1638969410000|2021-12-08 13:16:50|476.97|475.17|477.09|475.29|477.09|475.29|476.97|475.17|0
1638969420000|2021-12-08 13:17:00|477.52|475.72|477.52|475.72|477.52|475.72|477.3|475.5|0
1638969430000|2021-12-08 13:17:10|477.3|475.5|477.3|475.5|477.3|475.5|477.3|475.5|0
1638969440000|2021-12-08 13:17:20|477.52|475.72|477.3|475.5|477.74|475.94|477.3|475.5|0
1638969450000|2021-12-08 13:17:30|477.09|475.29|477.96|476.16|477.96|476.16|477.09|475.29|0
1638969460000|2021-12-08 13:17:40|477.74|475.94|477.96|476.16|477.96|476.16|477.74|475.94|0
1638969470000|2021-12-08 13:17:50|478.17|476.37|478.17|476.37|478.17|476.37|478.17|476.37|0
1638969480000|2021-12-08 13:18:00|478.06|476.26|478.17|476.37|478.17|476.37|477.96|476.16|0
1638969490000|2021-12-08 13:18:10|477.96|476.16|477.96|476.16|477.96|476.16|477.96|476.16|0
1638969500000|2021-12-08 13:18:20|478.17|476.37|477.96|476.16|478.17|476.37|477.96|476.16|0
1638969510000|2021-12-08 13:18:30|478.17|476.37|477.62|475.82|478.17|476.37|477.52|475.72|0
1638969520000|2021-12-08 13:18:40|477.52|475.72|477.3|475.5|477.52|475.72|477.09|475.29|0
1638969530000|2021-12-08 13:18:50|477.52|475.72|477.52|475.72|477.52|475.72|477.52|475.72|0
1638969540000|2021-12-08 13:19:00|477.3|475.5|477.52|475.72|477.52|475.72|477.3|475.5|0
1638969550000|2021-12-08 13:19:10|477.3|475.5|476.87|475.07|477.3|475.5|476.87|475.07|0
1638969560000|2021-12-08 13:19:20|477.09|475.29|477.08|475.28|477.09|475.29|477.08|475.28|0
1638969570000|2021-12-08 13:19:30|476.87|475.07|477.08|475.28|477.08|475.28|476.87|475.07|0
1638969580000|2021-12-08 13:19:40|476.97|475.17|476.43|474.63|476.97|475.17|476.43|474.63|0
1638969590000|2021-12-08 13:19:50|476.54|474.74|476.43|474.63|476.65|474.85|476.43|474.63|0
1638969600000|2021-12-08 13:20:00|476.22|474.42|476.22|474.42|476.22|474.42|476|474.2|0
1638969610000|2021-12-08 13:20:10|476.43|474.63|476.43|474.63|476.43|474.63|476.43|474.63|0
1638969630000|2021-12-08 13:20:30|476.22|474.42|476.22|474.42|476.22|474.42|476.22|474.42|0
1638969640000|2021-12-08 13:20:40|476|474.2|476|474.2|476|474.2|475.88|474.08|0
1638969650000|2021-12-08 13:20:50|475.78|473.98|476|474.2|476|474.2|475.78|473.98|0
1638969660000|2021-12-08 13:21:00|475.78|473.98|476|474.2|476|474.2|475.78|473.98|0
1638969670000|2021-12-08 13:21:10|475.56|473.76|476|474.2|476|474.2|475.56|473.76|0
1638969680000|2021-12-08 13:21:20|475.56|473.76|475.35|473.55|475.56|473.76|475.13|473.33|0
1638969700000|2021-12-08 13:21:40|475.56|473.76|475.78|473.98|475.78|473.98|475.35|473.55|0
1638969710000|2021-12-08 13:21:50|475.56|473.76|475.78|473.98|475.78|473.98|475.56|473.76|0
1638969720000|2021-12-08 13:22:00|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638969730000|2021-12-08 13:22:10|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1638969740000|2021-12-08 13:22:20|475.56|473.76|475.56|473.76|475.78|473.98|475.56|473.76|0
1638969750000|2021-12-08 13:22:30|475.78|473.98|475.56|473.76|475.78|473.98|475.45|473.65|0
1638969760000|2021-12-08 13:22:40|475.35|473.55|475.56|473.76|475.56|473.76|475.35|473.55|0
1638969770000|2021-12-08 13:22:50|475.35|473.55|475.35|473.55|475.35|473.55|475.35|473.55|0
1638969780000|2021-12-08 13:23:00|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1638969790000|2021-12-08 13:23:10|475.34|473.54|475.67|473.87|475.67|473.87|475.34|473.54|0
1638969800000|2021-12-08 13:23:20|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1638969810000|2021-12-08 13:23:30|475.67|473.87|475.78|473.98|475.78|473.98|475.67|473.87|0
1638969820000|2021-12-08 13:23:40|475.56|473.76|475.67|473.87|475.67|473.87|475.56|473.76|0
1638969830000|2021-12-08 13:23:50|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638969840000|2021-12-08 13:24:00|475.67|473.87|475.78|473.98|475.78|473.98|475.56|473.76|0
1638969850000|2021-12-08 13:24:10|476|474.2|476.21|474.41|476.21|474.41|476|474.2|0
1638969860000|2021-12-08 13:24:20|476|474.2|475.78|473.98|476|474.2|475.78|473.98|0
1638969870000|2021-12-08 13:24:30|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638969880000|2021-12-08 13:24:40|475.34|473.54|475.34|473.54|475.34|473.54|475.34|473.54|0
1638969890000|2021-12-08 13:24:50|474.91|473.11|474.48|472.68|474.91|473.11|474.48|472.68|0
1638969900000|2021-12-08 13:25:00|474.69|472.89|474.69|472.89|474.91|473.11|474.69|472.89|0
1638969910000|2021-12-08 13:25:10|474.91|473.11|474.91|473.11|474.91|473.11|474.69|472.89|0
1638969920000|2021-12-08 13:25:20|475.13|473.33|474.91|473.11|475.13|473.33|474.91|473.11|0
1638969930000|2021-12-08 13:25:30|475.13|473.33|474.91|473.11|475.13|473.33|474.69|472.89|0
1638969940000|2021-12-08 13:25:40|474.69|472.89|475.13|473.33|475.13|473.33|474.69|472.89|0
1638969950000|2021-12-08 13:25:50|475.34|473.54|475.34|473.54|475.34|473.54|475.34|473.54|0
1638969980000|2021-12-08 13:26:20|475.13|473.33|475.34|473.54|475.56|473.76|475.13|473.33|0
1638969990000|2021-12-08 13:26:30|475.56|473.76|475.78|473.98|475.78|473.98|475.56|473.76|0
1638970000000|2021-12-08 13:26:40|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638970010000|2021-12-08 13:26:50|475.66|473.86|475.56|473.76|475.66|473.86|475.56|473.76|0
1638970020000|2021-12-08 13:27:00|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1638970030000|2021-12-08 13:27:10|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638970040000|2021-12-08 13:27:20|475.66|473.86|476.64|474.84|476.64|474.84|475.66|473.86|0
1638970050000|2021-12-08 13:27:30|476.86|475.06|476.86|475.06|477.08|475.28|476.86|475.06|0
1638970060000|2021-12-08 13:27:40|477.08|475.28|477.08|475.28|477.08|475.28|477.08|475.28|0
1638970070000|2021-12-08 13:27:50|476.86|475.06|477.08|475.28|477.08|475.28|476.86|475.06|0
1638970080000|2021-12-08 13:28:00|476.64|474.84|476.43|474.63|476.64|474.84|476.43|474.63|0
1638970090000|2021-12-08 13:28:10|476.64|474.84|476.64|474.84|476.86|475.06|476.64|474.84|0
1638970100000|2021-12-08 13:28:20|476.86|475.06|476.86|475.06|476.86|475.06|476.86|475.06|0
1638970120000|2021-12-08 13:28:40|476.64|474.84|476.64|474.84|476.86|475.06|476.64|474.84|0
1638970130000|2021-12-08 13:28:50|476.86|475.06|476.64|474.84|476.86|475.06|476.64|474.84|0
1638970140000|2021-12-08 13:29:00|477.08|475.28|477.08|475.28|477.08|475.28|476.86|475.06|0
1638970150000|2021-12-08 13:29:10|477.3|475.5|476.86|475.06|477.3|475.5|476.86|475.06|0
1638970170000|2021-12-08 13:29:30|476.43|474.63|476.43|474.63|476.43|474.63|476.43|474.63|0
1638970180000|2021-12-08 13:29:40|476.21|474.41|476.21|474.41|476.21|474.41|476.21|474.41|0
1638970190000|2021-12-08 13:29:50|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1638970200000|2021-12-08 13:30:00|475.34|473.54|475.56|473.76|475.56|473.76|475.12|473.32|0
1638970210000|2021-12-08 13:30:10|475.34|473.54|475.99|474.19|475.99|474.19|475.34|473.54|0
1638970220000|2021-12-08 13:30:20|475.77|473.97|476.21|474.41|476.21|474.41|475.77|473.97|0
1638970230000|2021-12-08 13:30:30|476.1|474.3|475.99|474.19|476.1|474.3|475.77|473.97|0
1638970240000|2021-12-08 13:30:40|475.88|474.08|474.91|473.11|475.88|474.08|474.91|473.11|0
1638970250000|2021-12-08 13:30:50|474.79|472.99|475.12|473.32|475.12|473.32|474.79|472.99|0
1638970260000|2021-12-08 13:31:00|475.34|473.54|474.9|473.1|475.34|473.54|474.9|473.1|0
1638970270000|2021-12-08 13:31:10|475.12|473.32|475.99|474.19|475.99|474.19|475.12|473.32|0
1638970280000|2021-12-08 13:31:20|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1638970290000|2021-12-08 13:31:30|475.66|473.86|475.34|473.54|475.66|473.86|475.34|473.54|0
1638970300000|2021-12-08 13:31:40|475.44|473.64|475.56|473.76|475.56|473.76|475.44|473.64|0
1638970320000|2021-12-08 13:32:00|475.34|473.54|475.99|474.19|475.99|474.19|475.34|473.54|0
1638970330000|2021-12-08 13:32:10|475.77|473.97|475.99|474.19|475.99|474.19|475.77|473.97|0
1638970350000|2021-12-08 13:32:30|475.56|473.76|475.55|473.75|475.56|473.76|475.55|473.75|0
1638970380000|2021-12-08 13:33:00|475.66|473.86|475.55|473.75|475.66|473.86|475.55|473.75|0
1638970390000|2021-12-08 13:33:10|475.77|473.97|475.12|473.32|475.77|473.97|475.12|473.32|0
1638970400000|2021-12-08 13:33:20|474.9|473.1|475.12|473.32|475.12|473.32|474.9|473.1|0
1638970410000|2021-12-08 13:33:30|475.34|473.54|474.9|473.1|475.34|473.54|474.9|473.1|0
1638970420000|2021-12-08 13:33:40|474.69|472.89|474.69|472.89|474.9|473.1|474.69|472.89|0
1638970430000|2021-12-08 13:33:50|474.47|472.67|474.47|472.67|474.47|472.67|474.47|472.67|0
1638970440000|2021-12-08 13:34:00|474.69|472.89|474.9|473.1|474.9|473.1|474.69|472.89|0
1638970450000|2021-12-08 13:34:10|474.69|472.89|474.69|472.89|474.69|472.89|474.69|472.89|0
1638970460000|2021-12-08 13:34:20|474.9|473.1|475.12|473.32|475.12|473.32|474.9|473.1|0
1638970470000|2021-12-08 13:34:30|474.9|473.1|474.9|473.1|475.12|473.32|474.9|473.1|0
1638970480000|2021-12-08 13:34:40|475.12|473.32|475.12|473.32|475.22|473.42|475.12|473.32|0
1638970490000|2021-12-08 13:34:50|475.34|473.54|475.34|473.54|475.34|473.54|475.34|473.54|0
1638970500000|2021-12-08 13:35:00|475.44|473.64|475.55|473.75|475.55|473.75|475.34|473.54|0
1638970510000|2021-12-08 13:35:10|475.34|473.54|475.34|473.54|475.34|473.54|475.34|473.54|0
1638970520000|2021-12-08 13:35:20|475.44|473.64|475.34|473.54|475.44|473.64|475.34|473.54|0
1638970530000|2021-12-08 13:35:30|475.44|473.64|475.34|473.54|475.44|473.64|475.34|473.54|0
1638970540000|2021-12-08 13:35:40|475.12|473.32|475.12|473.32|475.12|473.32|475.12|473.32|0
1638970550000|2021-12-08 13:35:50|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1638970560000|2021-12-08 13:36:00|475.34|473.54|475.77|473.97|475.77|473.97|475.34|473.54|0
1638970570000|2021-12-08 13:36:10|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1638970580000|2021-12-08 13:36:20|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1638970590000|2021-12-08 13:36:30|475.33|473.53|475.33|473.53|475.33|473.53|475.33|473.53|0
1638970600000|2021-12-08 13:36:40|475.12|473.32|475.12|473.32|475.12|473.32|475.12|473.32|0
1638970610000|2021-12-08 13:36:50|475.33|473.53|475.33|473.53|475.33|473.53|475.33|473.53|0
1638970620000|2021-12-08 13:37:00|475.55|473.75|475.77|473.97|475.77|473.97|475.55|473.75|0
1638970640000|2021-12-08 13:37:20|475.55|473.75|475.33|473.53|475.55|473.75|475.33|473.53|0
1638970650000|2021-12-08 13:37:30|475.12|473.32|474.68|472.88|475.12|473.32|474.68|472.88|0
1638970660000|2021-12-08 13:37:40|474.9|473.1|475.12|473.32|475.12|473.32|474.9|473.1|0
1638970670000|2021-12-08 13:37:50|475.22|473.42|475.77|473.97|475.77|473.97|475.22|473.42|0
1638970680000|2021-12-08 13:38:00|475.55|473.75|475.55|473.75|475.55|473.75|475.44|473.64|0
1638970690000|2021-12-08 13:38:10|475.33|473.53|475.55|473.75|475.55|473.75|475.33|473.53|0
1638970710000|2021-12-08 13:38:30|475.33|473.53|474.68|472.88|475.33|473.53|474.68|472.88|0
1638970720000|2021-12-08 13:38:40|474.47|472.67|474.68|472.88|474.68|472.88|474.47|472.67|0
1638970730000|2021-12-08 13:38:50|474.9|473.1|474.47|472.67|474.9|473.1|474.25|472.45|0
1638970740000|2021-12-08 13:39:00|474.03|472.23|473.6|471.8|474.03|472.23|473.6|471.8|0
1638970750000|2021-12-08 13:39:10|473.81|472.01|473.38|471.58|473.81|472.01|473.38|471.58|0
1638970760000|2021-12-08 13:39:20|473.48|471.68|473.81|472.01|473.81|472.01|473.48|471.68|0
1638970770000|2021-12-08 13:39:30|473.6|471.8|473.16|471.36|473.6|471.8|473.16|471.36|0
1638970780000|2021-12-08 13:39:40|473.38|471.58|474.25|472.45|474.25|472.45|473.38|471.58|0
1638970790000|2021-12-08 13:39:50|473.81|472.01|473.81|472.01|473.81|472.01|473.81|472.01|0
1638970800000|2021-12-08 13:40:00|473.6|471.8|473.6|471.8|473.6|471.8|473.6|471.8|0
1638970810000|2021-12-08 13:40:10|473.38|471.58|473.38|471.58|473.6|471.8|473.38|471.58|0
1638970820000|2021-12-08 13:40:20|473.81|472.01|473.16|471.36|473.81|472.01|473.16|471.36|0
1638970830000|2021-12-08 13:40:30|473.48|471.68|473.38|471.58|473.48|471.68|473.38|471.58|0
1638970840000|2021-12-08 13:40:40|473.6|471.8|473.38|471.58|473.6|471.8|473.38|471.58|0
1638970850000|2021-12-08 13:40:50|473.6|471.8|473.81|472.01|473.81|472.01|473.6|471.8|0
1638970860000|2021-12-08 13:41:00|474.03|472.23|474.03|472.23|474.03|472.23|474.03|472.23|0
1638970870000|2021-12-08 13:41:10|474.13|472.33|474.68|472.88|474.68|472.88|474.13|472.33|0
1638970880000|2021-12-08 13:41:20|474.9|473.1|474.46|472.66|474.9|473.1|474.46|472.66|0
1638970890000|2021-12-08 13:41:30|474.57|472.77|474.46|472.66|474.57|472.77|474.46|472.66|0
1638970900000|2021-12-08 13:41:40|474.68|472.88|474.46|472.66|474.68|472.88|474.25|472.45|0
1638970910000|2021-12-08 13:41:50|474.68|472.88|474.46|472.66|474.68|472.88|474.46|472.66|0
1638970920000|2021-12-08 13:42:00|474.25|472.45|474.68|472.88|474.68|472.88|474.25|472.45|0
1638970930000|2021-12-08 13:42:10|474.46|472.66|474.57|472.77|474.57|472.77|474.46|472.66|0
1638970940000|2021-12-08 13:42:20|474.46|472.66|474.46|472.66|474.68|472.88|474.46|472.66|0
1638970950000|2021-12-08 13:42:30|474.68|472.88|474.68|472.88|474.68|472.88|474.68|472.88|0
1638970960000|2021-12-08 13:42:40|474.9|473.1|475.11|473.31|475.11|473.31|474.9|473.1|0
1638970970000|2021-12-08 13:42:50|474.9|473.1|474.9|473.1|474.9|473.1|474.9|473.1|0
1638970980000|2021-12-08 13:43:00|475.11|473.31|474.9|473.1|475.11|473.31|474.9|473.1|0
1638970990000|2021-12-08 13:43:10|474.68|472.88|474.46|472.66|474.68|472.88|474.46|472.66|0
1638971000000|2021-12-08 13:43:20|474.68|472.88|474.68|472.88|474.68|472.88|474.68|472.88|0
1638971010000|2021-12-08 13:43:30|474.46|472.66|474.24|472.44|474.46|472.66|474.24|472.44|0
1638971020000|2021-12-08 13:43:40|474.46|472.66|474.46|472.66|474.46|472.66|474.46|472.66|0
1638971030000|2021-12-08 13:43:50|474.24|472.44|474.24|472.44|474.24|472.44|474.24|472.44|0
1638971040000|2021-12-08 13:44:00|474.35|472.55|475.33|473.53|475.33|473.53|474.35|472.55|0
1638971050000|2021-12-08 13:44:10|475.11|473.31|474.9|473.1|475.11|473.31|474.9|473.1|0
1638971060000|2021-12-08 13:44:20|474.68|472.88|474.46|472.66|474.68|472.88|474.46|472.66|0
1638971070000|2021-12-08 13:44:30|474.57|472.77|474.9|473.1|474.9|473.1|474.57|472.77|0
1638971080000|2021-12-08 13:44:40|475.11|473.31|475.11|473.31|475.11|473.31|474.89|473.09|0
1638971090000|2021-12-08 13:44:50|474.68|472.88|474.68|472.88|474.68|472.88|474.68|472.88|0
1638971100000|2021-12-08 13:45:00|474.46|472.66|475.33|473.53|475.33|473.53|474.46|472.66|0
1638971110000|2021-12-08 13:45:10|475.22|473.42|474.68|472.88|475.33|473.53|474.68|472.88|0
1638971120000|2021-12-08 13:45:20|474.46|472.66|474.46|472.66|474.46|472.66|474.46|472.66|0
1638971130000|2021-12-08 13:45:30|474.56|472.76|474.68|472.88|474.68|472.88|474.46|472.66|0
1638971140000|2021-12-08 13:45:40|474.89|473.09|474.46|472.66|474.89|473.09|474.46|472.66|0
1638971150000|2021-12-08 13:45:50|474.24|472.44|474.68|472.88|474.68|472.88|474.24|472.44|0
1638971160000|2021-12-08 13:46:00|474.46|472.66|474.03|472.23|474.46|472.66|474.03|472.23|0
1638971170000|2021-12-08 13:46:10|474.24|472.44|474.03|472.23|474.46|472.66|474.03|472.23|0
1638971180000|2021-12-08 13:46:20|473.81|472.01|473.81|472.01|473.81|472.01|473.81|472.01|0
1638971190000|2021-12-08 13:46:30|473.59|471.79|473.59|471.79|473.81|472.01|473.59|471.79|0
1638971200000|2021-12-08 13:46:40|473.81|472.01|474.24|472.44|474.24|472.44|473.81|472.01|0
1638971210000|2021-12-08 13:46:50|474.03|472.23|473.91|472.11|474.03|472.23|473.81|472.01|0
1638971220000|2021-12-08 13:47:00|474.03|472.23|473.81|472.01|474.03|472.23|473.81|472.01|0
1638971230000|2021-12-08 13:47:10|473.59|471.79|473.81|472.01|473.81|472.01|473.59|471.79|0
1638971240000|2021-12-08 13:47:20|473.59|471.79|473.59|471.79|473.59|471.79|473.37|471.57|0
1638971250000|2021-12-08 13:47:30|473.81|472.01|474.03|472.23|474.24|472.44|473.81|472.01|0
1638971260000|2021-12-08 13:47:40|474.24|472.44|473.81|472.01|474.24|472.44|473.81|472.01|0
1638971280000|2021-12-08 13:48:00|474.02|472.22|474.02|472.22|474.02|472.22|474.02|472.22|0
1638971300000|2021-12-08 13:48:20|474.24|472.44|473.81|472.01|474.24|472.44|473.81|472.01|0
1638971330000|2021-12-08 13:48:50|474.02|472.22|474.02|472.22|474.02|472.22|474.02|472.22|0
1638971340000|2021-12-08 13:49:00|473.59|471.79|473.59|471.79|473.59|471.79|473.59|471.79|0
1638971350000|2021-12-08 13:49:10|473.81|472.01|473.37|471.57|473.81|472.01|473.37|471.57|0
1638971370000|2021-12-08 13:49:30|473.16|471.36|473.37|471.57|473.37|471.57|473.16|471.36|0
1638971380000|2021-12-08 13:49:40|473.59|471.79|474.02|472.22|474.02|472.22|473.59|471.79|0
1638971390000|2021-12-08 13:49:50|474.24|472.44|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971420000|2021-12-08 13:50:20|474.02|472.22|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971430000|2021-12-08 13:50:30|474.46|472.66|474.46|472.66|474.46|472.66|474.46|472.66|0
1638971440000|2021-12-08 13:50:40|474.24|472.44|474.24|472.44|474.24|472.44|474.24|472.44|0
1638971450000|2021-12-08 13:50:50|474.02|472.22|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971460000|2021-12-08 13:51:00|474.46|472.66|474.24|472.44|474.46|472.66|474.24|472.44|0
1638971470000|2021-12-08 13:51:10|474.46|472.66|474.67|472.87|474.67|472.87|474.46|472.66|0
1638971480000|2021-12-08 13:51:20|474.46|472.66|474.46|472.66|474.46|472.66|474.46|472.66|0
1638971490000|2021-12-08 13:51:30|474.24|472.44|474.24|472.44|474.24|472.44|474.24|472.44|0
1638971500000|2021-12-08 13:51:40|473.81|472.01|473.81|472.01|473.81|472.01|473.81|472.01|0
1638971510000|2021-12-08 13:51:50|473.59|471.79|473.59|471.79|473.59|471.79|473.59|471.79|0
1638971520000|2021-12-08 13:52:00|473.8|472|473.59|471.79|473.8|472|473.59|471.79|0
1638971530000|2021-12-08 13:52:10|473.37|471.57|473.8|472|473.8|472|473.37|471.57|0
1638971540000|2021-12-08 13:52:20|474.02|472.22|473.8|472|474.02|472.22|473.8|472|0
1638971550000|2021-12-08 13:52:30|473.59|471.79|473.59|471.79|473.8|472|473.59|471.79|0
1638971570000|2021-12-08 13:52:50|473.37|471.57|473.37|471.57|473.37|471.57|472.94|471.14|0
1638971580000|2021-12-08 13:53:00|473.8|472|474.02|472.22|474.02|472.22|473.59|471.79|0
1638971590000|2021-12-08 13:53:10|474.13|472.33|474.34|472.54|474.34|472.54|474.02|472.22|0
1638971600000|2021-12-08 13:53:20|474.45|472.65|474.02|472.22|474.45|472.65|473.8|472|0
1638971610000|2021-12-08 13:53:30|473.8|472|473.8|472|473.8|472|473.8|472|0
1638971620000|2021-12-08 13:53:40|474.02|472.22|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971630000|2021-12-08 13:53:50|474.45|472.65|474.67|472.87|474.67|472.87|474.45|472.65|0
1638971640000|2021-12-08 13:54:00|474.45|472.65|474.45|472.65|474.45|472.65|474.24|472.44|0
1638971650000|2021-12-08 13:54:10|474.34|472.54|473.8|472|474.34|472.54|473.8|472|0
1638971660000|2021-12-08 13:54:20|474.02|472.22|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971680000|2021-12-08 13:54:40|474.12|472.32|474.02|472.22|474.12|472.32|473.8|472|0
1638971690000|2021-12-08 13:54:50|474.24|472.44|474.24|472.44|474.24|472.44|474.24|472.44|0
1638971700000|2021-12-08 13:55:00|474.02|472.22|474.24|472.44|474.24|472.44|474.02|472.22|0
1638971710000|2021-12-08 13:55:10|474.02|472.22|473.8|472|474.02|472.22|473.8|472|0
1638971720000|2021-12-08 13:55:20|473.59|471.79|474.24|472.44|474.24|472.44|473.59|471.79|0
1638971730000|2021-12-08 13:55:30|474.02|472.22|474.45|472.65|474.45|472.65|474.02|472.22|0
1638971750000|2021-12-08 13:55:50|474.67|472.87|474.24|472.44|474.67|472.87|474.24|472.44|0
1638971780000|2021-12-08 13:56:20|474.45|472.65|474.02|472.22|474.45|472.65|474.02|472.22|0
1638971790000|2021-12-08 13:56:30|473.53|471.73|473.31|471.51|473.53|471.73|473.31|471.51|0
1638971800000|2021-12-08 13:56:40|473.2|471.4|473.2|471.4|473.31|471.51|473.2|471.4|0
1638971810000|2021-12-08 13:56:50|473.31|471.51|473.53|471.73|473.53|471.73|473.31|471.51|0
1638971820000|2021-12-08 13:57:00|473.75|471.95|473.75|471.95|473.75|471.95|473.53|471.73|0
1638971830000|2021-12-08 13:57:10|473.96|472.16|473.53|471.73|473.96|472.16|473.53|471.73|0
1638971850000|2021-12-08 13:57:30|473.75|471.95|473.75|471.95|473.96|472.16|473.75|471.95|0
1638971860000|2021-12-08 13:57:40|473.53|471.73|473.53|471.73|473.53|471.73|473.53|471.73|0
1638971880000|2021-12-08 13:58:00|473.31|471.51|473.53|471.73|473.53|471.73|473.31|471.51|0
1638971890000|2021-12-08 13:58:10|473.96|472.16|473.96|472.16|473.96|472.16|473.96|472.16|0
1638971920000|2021-12-08 13:58:40|473.53|471.73|473.53|471.73|473.53|471.73|473.53|471.73|0
1638971930000|2021-12-08 13:58:50|473.42|471.62|473.31|471.51|473.42|471.62|473.31|471.51|0
1638971940000|2021-12-08 13:59:00|473.53|471.73|473.53|471.73|473.53|471.73|473.53|471.73|0
1638971950000|2021-12-08 13:59:10|473.31|471.51|473.53|471.73|473.53|471.73|473.31|471.51|0
1638971970000|2021-12-08 13:59:30|473.75|471.95|473.96|472.16|473.96|472.16|473.75|471.95|0
1638971980000|2021-12-08 13:59:40|473.75|471.95|473.96|472.16|473.96|472.16|473.75|471.95|0
1638972000000|2021-12-08 14:00:00|473.75|471.95|473.96|472.16|473.96|472.16|473.53|471.73|0
1638972010000|2021-12-08 14:00:10|474.18|472.38|473.96|472.16|474.18|472.38|473.75|471.95|0
1638972020000|2021-12-08 14:00:20|474.18|472.38|473.96|472.16|474.18|472.38|473.96|472.16|0
1638972040000|2021-12-08 14:00:40|473.85|472.05|474.18|472.38|474.18|472.38|473.85|472.05|0
1638972050000|2021-12-08 14:00:50|474.07|472.27|473.96|472.16|474.18|472.38|473.96|472.16|0
1638972060000|2021-12-08 14:01:00|473.74|471.94|474.18|472.38|474.18|472.38|473.74|471.94|0
1638972070000|2021-12-08 14:01:10|474.4|472.6|474.18|472.38|474.4|472.6|474.18|472.38|0
1638972080000|2021-12-08 14:01:20|474.28|472.48|474.28|472.48|474.4|472.6|474.18|472.38|0
1638972090000|2021-12-08 14:01:30|474.18|472.38|474.18|472.38|474.18|472.38|474.18|472.38|0
1638972100000|2021-12-08 14:01:40|474.4|472.6|474.4|472.6|474.4|472.6|474.4|472.6|0
1638972110000|2021-12-08 14:01:50|474.18|472.38|474.4|472.6|474.4|472.6|474.18|472.38|0
1638972120000|2021-12-08 14:02:00|474.28|472.48|473.96|472.16|474.28|472.48|473.96|472.16|0
1638972130000|2021-12-08 14:02:10|474.18|472.38|473.96|472.16|474.18|472.38|473.96|472.16|0
1638972140000|2021-12-08 14:02:20|473.85|472.05|473.74|471.94|473.85|472.05|473.74|471.94|0
1638972160000|2021-12-08 14:02:40|473.53|471.73|473.53|471.73|473.53|471.73|473.53|471.73|0
1638972180000|2021-12-08 14:03:00|473.31|471.51|473.09|471.29|473.31|471.51|473.09|471.29|0
1638972190000|2021-12-08 14:03:10|472.87|471.07|472.66|470.86|472.87|471.07|472.66|470.86|0
1638972200000|2021-12-08 14:03:20|472.44|470.64|472.44|470.64|472.44|470.64|472.22|470.42|0
1638972210000|2021-12-08 14:03:30|472.22|470.42|472.22|470.42|472.22|470.42|472.22|470.42|0
1638972220000|2021-12-08 14:03:40|472.66|470.86|472.66|470.86|472.66|470.86|472.66|470.86|0
1638972240000|2021-12-08 14:04:00|472.44|470.64|472.22|470.42|472.44|470.64|472.22|470.42|0
1638972250000|2021-12-08 14:04:10|472.01|470.21|471.57|469.77|472.01|470.21|471.36|469.56|0
1638972260000|2021-12-08 14:04:20|471.36|469.56|471.36|469.56|471.36|469.56|471.36|469.56|0
1638972270000|2021-12-08 14:04:30|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1638972290000|2021-12-08 14:04:50|471.35|469.55|471.14|469.34|471.35|469.55|471.14|469.34|0
1638972300000|2021-12-08 14:05:00|471.35|469.55|471.57|469.77|471.79|469.99|471.35|469.55|0
1638972310000|2021-12-08 14:05:10|471.79|469.99|472.01|470.21|472.01|470.21|471.79|469.99|0
1638972320000|2021-12-08 14:05:20|472.22|470.42|472.44|470.64|472.44|470.64|472.22|470.42|0
1638972350000|2021-12-08 14:05:50|472.22|470.42|472.22|470.42|472.22|470.42|472.22|470.42|0
1638972370000|2021-12-08 14:06:10|472.44|470.64|472|470.2|472.44|470.64|472|470.2|0
1638972380000|2021-12-08 14:06:20|471.79|469.99|471.35|469.55|471.79|469.99|471.35|469.55|0
1638972390000|2021-12-08 14:06:30|471.57|469.77|471.57|469.77|471.57|469.77|471.35|469.55|0
1638972400000|2021-12-08 14:06:40|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638972410000|2021-12-08 14:06:50|471.14|469.34|471.35|469.55|471.35|469.55|471.14|469.34|0
1638972420000|2021-12-08 14:07:00|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1638972430000|2021-12-08 14:07:10|471.57|469.77|471.79|469.99|471.79|469.99|471.57|469.77|0
1638972440000|2021-12-08 14:07:20|472|470.2|472|470.2|472|470.2|472|470.2|0
1638972450000|2021-12-08 14:07:30|471.79|469.99|471.57|469.77|471.79|469.99|471.57|469.77|0
1638972460000|2021-12-08 14:07:40|471.79|469.99|471.57|469.77|471.79|469.99|471.57|469.77|0
1638972470000|2021-12-08 14:07:50|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638972480000|2021-12-08 14:08:00|471.57|469.77|471.57|469.77|471.67|469.87|471.57|469.77|0
1638972490000|2021-12-08 14:08:10|471.46|469.66|471.35|469.55|471.46|469.66|471.35|469.55|0
1638972500000|2021-12-08 14:08:20|471.14|469.34|471.35|469.55|471.35|469.55|471.14|469.34|0
1638972510000|2021-12-08 14:08:30|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1638972520000|2021-12-08 14:08:40|471.57|469.77|471.79|469.99|471.79|469.99|471.57|469.77|0
1638972530000|2021-12-08 14:08:50|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1638972540000|2021-12-08 14:09:00|471.79|469.99|471.57|469.77|471.79|469.99|471.57|469.77|0
1638972550000|2021-12-08 14:09:10|471.79|469.99|471.79|469.99|471.79|469.99|471.57|469.77|0
1638972560000|2021-12-08 14:09:20|471.67|469.87|471.57|469.77|471.79|469.99|471.57|469.77|0
1638972570000|2021-12-08 14:09:30|471.13|469.33|471.35|469.55|471.35|469.55|471.13|469.33|0
1638972580000|2021-12-08 14:09:40|471.13|469.33|470.92|469.12|471.13|469.33|470.92|469.12|0
1638972590000|2021-12-08 14:09:50|471.13|469.33|470.7|468.9|471.13|469.33|470.7|468.9|0
1638972600000|2021-12-08 14:10:00|470.92|469.12|470.92|469.12|470.92|469.12|470.92|469.12|0
1638972610000|2021-12-08 14:10:10|471.13|469.33|470.92|469.12|471.13|469.33|470.92|469.12|0
1638972620000|2021-12-08 14:10:20|471.13|469.33|471.13|469.33|471.13|469.33|470.92|469.12|0
1638972630000|2021-12-08 14:10:30|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638972640000|2021-12-08 14:10:40|470.92|469.12|470.92|469.12|470.92|469.12|470.92|469.12|0
1638972650000|2021-12-08 14:10:50|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638972670000|2021-12-08 14:11:10|470.92|469.12|471.13|469.33|471.13|469.33|470.92|469.12|0
1638972680000|2021-12-08 14:11:20|470.92|469.12|470.92|469.12|470.92|469.12|470.92|469.12|0
1638972690000|2021-12-08 14:11:30|471.02|469.22|471.35|469.55|471.35|469.55|471.02|469.22|0
1638972700000|2021-12-08 14:11:40|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1638972710000|2021-12-08 14:11:50|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638972720000|2021-12-08 14:12:00|471.57|469.77|471.78|469.98|471.78|469.98|471.57|469.77|0
1638972760000|2021-12-08 14:12:40|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1638972780000|2021-12-08 14:13:00|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638972790000|2021-12-08 14:13:10|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638972800000|2021-12-08 14:13:20|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638972810000|2021-12-08 14:13:30|470.91|469.11|470.91|469.11|471.13|469.33|470.91|469.11|0
1638972820000|2021-12-08 14:13:40|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638972840000|2021-12-08 14:14:00|470.48|468.68|471.13|469.33|471.13|469.33|470.48|468.68|0
1638972850000|2021-12-08 14:14:10|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638972860000|2021-12-08 14:14:20|471.13|469.33|470.7|468.9|471.13|469.33|470.7|468.9|0
1638972870000|2021-12-08 14:14:30|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638972900000|2021-12-08 14:15:00|470.7|468.9|471.35|469.55|471.35|469.55|470.7|468.9|0
1638972910000|2021-12-08 14:15:10|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1638972920000|2021-12-08 14:15:20|471.78|469.98|471.78|469.98|471.78|469.98|471.78|469.98|0
1638972930000|2021-12-08 14:15:30|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1638972940000|2021-12-08 14:15:40|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638972950000|2021-12-08 14:15:50|471.35|469.55|471.35|469.55|471.35|469.55|471.13|469.33|0
1638972960000|2021-12-08 14:16:00|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638972970000|2021-12-08 14:16:10|470.7|468.9|470.91|469.11|470.91|469.11|470.7|468.9|0
1638972980000|2021-12-08 14:16:20|470.7|468.9|470.7|468.9|470.7|468.9|470.7|468.9|0
1638973000000|2021-12-08 14:16:40|470.91|469.11|470.7|468.9|470.91|469.11|470.7|468.9|0
1638973010000|2021-12-08 14:16:50|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638973030000|2021-12-08 14:17:10|470.7|468.9|470.91|469.11|470.91|469.11|470.7|468.9|0
1638973040000|2021-12-08 14:17:20|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638973050000|2021-12-08 14:17:30|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638973060000|2021-12-08 14:17:40|471.35|469.55|471.35|469.55|471.35|469.55|471.35|469.55|0
1638973070000|2021-12-08 14:17:50|471.13|469.33|471.35|469.55|471.35|469.55|471.13|469.33|0
1638973080000|2021-12-08 14:18:00|471.13|469.33|471.35|469.55|471.35|469.55|471.13|469.33|0
1638973090000|2021-12-08 14:18:10|471.34|469.54|471.34|469.54|471.34|469.54|471.34|469.54|0
1638973100000|2021-12-08 14:18:20|471.13|469.33|471.34|469.54|471.34|469.54|471.13|469.33|0
1638973120000|2021-12-08 14:18:40|471.45|469.65|471.45|469.65|471.45|469.65|471.45|469.65|0
1638973130000|2021-12-08 14:18:50|471.34|469.54|471.34|469.54|471.34|469.54|471.34|469.54|0
1638973140000|2021-12-08 14:19:00|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638973170000|2021-12-08 14:19:30|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1638973180000|2021-12-08 14:19:40|470.48|468.68|470.69|468.89|470.69|468.89|470.48|468.68|0
1638973190000|2021-12-08 14:19:50|470.48|468.68|470.48|468.68|470.48|468.68|470.48|468.68|0
1638973210000|2021-12-08 14:20:10|470.69|468.89|470.48|468.68|470.69|468.89|470.48|468.68|0
1638973220000|2021-12-08 14:20:20|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1638973230000|2021-12-08 14:20:30|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638973270000|2021-12-08 14:21:10|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638973280000|2021-12-08 14:21:20|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1638973290000|2021-12-08 14:21:30|471.13|469.33|471.34|469.54|471.34|469.54|471.13|469.33|0
1638973300000|2021-12-08 14:21:40|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1638973330000|2021-12-08 14:22:10|470.91|469.11|471.13|469.33|471.13|469.33|470.91|469.11|0
1638973350000|2021-12-08 14:22:30|471.12|469.32|471.12|469.32|471.12|469.32|471.12|469.32|0
1638973360000|2021-12-08 14:22:40|471.34|469.54|471.34|469.54|471.34|469.54|471.34|469.54|0
1638973380000|2021-12-08 14:23:00|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1638973390000|2021-12-08 14:23:10|471.66|469.86|471.56|469.76|471.66|469.86|471.56|469.76|0
1638973400000|2021-12-08 14:23:20|471.78|469.98|471.77|469.97|471.78|469.98|471.77|469.97|0
1638973430000|2021-12-08 14:23:50|471.34|469.54|471.34|469.54|471.34|469.54|471.34|469.54|0
1638973480000|2021-12-08 14:24:40|471.56|469.76|471.34|469.54|471.56|469.76|471.34|469.54|0
1638973500000|2021-12-08 14:25:00|471.56|469.76|471.77|469.97|471.77|469.97|471.56|469.76|0
1638973570000|2021-12-08 14:26:10|471.56|469.76|471.77|469.97|471.77|469.97|471.56|469.76|0
1638973580000|2021-12-08 14:26:20|471.56|469.76|471.77|469.97|471.77|469.97|471.56|469.76|0
1638973590000|2021-12-08 14:26:30|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1638973610000|2021-12-08 14:26:50|471.34|469.54|471.56|469.76|471.56|469.76|471.34|469.54|0
1638973620000|2021-12-08 14:27:00|471.77|469.97|471.56|469.76|471.77|469.97|471.56|469.76|0
1638973630000|2021-12-08 14:27:10|471.77|469.97|471.77|469.97|471.77|469.97|471.77|469.97|0
1638973640000|2021-12-08 14:27:20|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1638973650000|2021-12-08 14:27:30|471.77|469.97|471.77|469.97|471.77|469.97|471.77|469.97|0
1638973700000|2021-12-08 14:28:20|472.64|470.84|472.64|470.84|472.64|470.84|472.64|470.84|0
1638973710000|2021-12-08 14:28:30|472.42|470.62|472.42|470.62|472.42|470.62|472.42|470.62|0
1638973720000|2021-12-08 14:28:40|472.64|470.84|472.42|470.62|472.64|470.84|472.42|470.62|0
1638973730000|2021-12-08 14:28:50|472.64|470.84|472.64|470.84|472.64|470.84|472.64|470.84|0
1638973740000|2021-12-08 14:29:00|472.53|470.73|472.42|470.62|472.53|470.73|472.42|470.62|0
1638973750000|2021-12-08 14:29:10|472.2|470.4|472.2|470.4|472.2|470.4|472.2|470.4|0
1638973760000|2021-12-08 14:29:20|472.42|470.62|472.42|470.62|472.42|470.62|472.42|470.62|0
1638973770000|2021-12-08 14:29:30|472.2|470.4|471.99|470.19|472.2|470.4|471.99|470.19|0
1638973780000|2021-12-08 14:29:40|472.2|470.4|472.42|470.62|472.42|470.62|472.2|470.4|0
1638973790000|2021-12-08 14:29:50|472.64|470.84|471.99|470.19|472.64|470.84|471.99|470.19|0
1638973800000|2021-12-08 14:30:00|472.42|470.62|473.94|472.14|474.16|472.36|472.42|470.62|0
1638973810000|2021-12-08 14:30:10|473.72|471.92|472.64|470.84|473.72|471.92|472.64|470.84|0
1638973820000|2021-12-08 14:30:20|471.99|470.19|472.64|470.84|472.64|470.84|471.99|470.19|0
1638973830000|2021-12-08 14:30:30|472.85|471.05|471.34|469.54|472.85|471.05|471.34|469.54|0
1638973840000|2021-12-08 14:30:40|470.25|468.45|469.6|467.8|470.25|468.45|469.6|467.8|0
1638973850000|2021-12-08 14:30:50|470.04|468.24|470.47|468.67|470.47|468.67|470.03|468.23|0
1638973860000|2021-12-08 14:31:00|470.9|469.1|467.54|465.74|470.9|469.1|467.32|465.52|0
1638973870000|2021-12-08 14:31:10|467.87|466.07|466.36|464.56|467.87|466.07|466.36|464.56|0
1638973880000|2021-12-08 14:31:20|465.71|463.91|465.49|463.69|465.92|464.12|465.49|463.69|0
1638973890000|2021-12-08 14:31:30|464.41|462.61|465.27|463.47|465.59|463.79|464.41|462.61|0
1638973900000|2021-12-08 14:31:40|465.06|463.26|465.27|463.47|465.27|463.47|464.41|462.61|0
1638973910000|2021-12-08 14:31:50|465.71|463.91|465.27|463.47|465.71|463.91|465.06|463.26|0
1638973920000|2021-12-08 14:32:00|464.84|463.04|465.06|463.26|465.06|463.26|464.84|463.04|0
1638973930000|2021-12-08 14:32:10|465.49|463.69|466.79|464.99|466.79|464.99|465.27|463.47|0
1638973940000|2021-12-08 14:32:20|466.35|464.55|467|465.2|467|465.2|466.35|464.55|0
1638973950000|2021-12-08 14:32:30|467.22|465.42|467.87|466.07|467.87|466.07|467|465.2|0
1638973960000|2021-12-08 14:32:40|468.19|466.39|469.17|467.37|469.38|467.58|468.08|466.28|0
1638973970000|2021-12-08 14:32:50|469.6|467.8|469.6|467.8|469.82|468.02|469.6|467.8|0
1638973980000|2021-12-08 14:33:00|469.17|467.37|470.25|468.45|470.47|468.67|469.17|467.37|0
1638973990000|2021-12-08 14:33:10|469.7|467.9|470.9|469.1|470.9|469.1|469.7|467.9|0
1638974000000|2021-12-08 14:33:20|471.12|469.32|470.9|469.1|471.33|469.53|470.25|468.45|0
1638974010000|2021-12-08 14:33:30|471.12|469.32|471.33|469.53|471.33|469.53|471.12|469.32|0
1638974020000|2021-12-08 14:33:40|470.47|468.67|471.12|469.32|471.33|469.53|470.47|468.67|0
1638974030000|2021-12-08 14:33:50|470.9|469.1|471.12|469.32|471.12|469.32|470.9|469.1|0
1638974040000|2021-12-08 14:34:00|471|469.2|471.55|469.75|471.55|469.75|471|469.2|0
1638974050000|2021-12-08 14:34:10|471.77|469.97|470.68|468.88|471.77|469.97|470.68|468.88|0
1638974060000|2021-12-08 14:34:20|470.25|468.45|470.25|468.45|470.25|468.45|469.82|468.02|0
1638974070000|2021-12-08 14:34:30|471.33|469.53|470.68|468.88|471.55|469.75|470.68|468.88|0
1638974080000|2021-12-08 14:34:40|470.9|469.1|470.25|468.45|470.9|469.1|469.17|467.37|0
1638974090000|2021-12-08 14:34:50|469.6|467.8|470.03|468.23|470.03|468.23|469.6|467.8|0
1638974100000|2021-12-08 14:35:00|470.25|468.45|469.17|467.37|470.25|468.45|469.17|467.37|0
1638974110000|2021-12-08 14:35:10|468.95|467.15|468.95|467.15|468.95|467.15|468.73|466.93|0
1638974120000|2021-12-08 14:35:20|469.38|467.58|471.55|469.75|471.55|469.75|469.38|467.58|0
1638974130000|2021-12-08 14:35:30|471.12|469.32|470.03|468.23|471.12|469.32|469.6|467.8|0
1638974140000|2021-12-08 14:35:40|470.46|468.66|469.6|467.8|470.46|468.66|469.38|467.58|0
1638974150000|2021-12-08 14:35:50|469.38|467.58|469.38|467.58|469.38|467.58|469.38|467.58|0
1638974160000|2021-12-08 14:36:00|468.73|466.93|469.81|468.01|470.03|468.23|468.73|466.93|0
1638974170000|2021-12-08 14:36:10|469.6|467.8|468.95|467.15|469.6|467.8|468.52|466.72|0
1638974180000|2021-12-08 14:36:20|469.38|467.58|468.08|466.28|469.38|467.58|468.08|466.28|0
1638974190000|2021-12-08 14:36:30|468.51|466.71|468.73|466.93|469.16|467.36|468.3|466.5|0
1638974200000|2021-12-08 14:36:40|468.51|466.71|468.95|467.15|468.95|467.15|468.3|466.5|0
1638974210000|2021-12-08 14:36:50|469.6|467.8|467.65|465.85|469.6|467.8|467.65|465.85|0
1638974220000|2021-12-08 14:37:00|467.87|466.07|467.22|465.42|467.87|466.07|467.22|465.42|0
1638974230000|2021-12-08 14:37:10|466.57|464.77|466.78|464.98|467|465.2|466.57|464.77|0
1638974240000|2021-12-08 14:37:20|467|465.2|466.89|465.09|467.22|465.42|466.89|465.09|0
1638974250000|2021-12-08 14:37:30|467.22|465.42|467.43|465.63|467.54|465.74|467.22|465.42|0
1638974260000|2021-12-08 14:37:40|467.22|465.42|465.92|464.12|467.22|465.42|465.92|464.12|0
1638974270000|2021-12-08 14:37:50|466.13|464.33|466.35|464.55|466.35|464.55|465.92|464.12|0
1638974280000|2021-12-08 14:38:00|466.13|464.33|465.92|464.12|466.57|464.77|465.92|464.12|0
1638974290000|2021-12-08 14:38:10|465.49|463.69|464.62|462.82|465.49|463.69|464.62|462.82|0
1638974300000|2021-12-08 14:38:20|464.19|462.39|463.21|461.41|464.19|462.39|462.9|461.1|0
1638974310000|2021-12-08 14:38:30|463.11|461.31|462.25|460.45|463.11|461.31|462.25|460.45|0
1638974320000|2021-12-08 14:38:40|462.46|460.66|462.9|461.1|463.33|461.53|462.46|460.66|0
1638974330000|2021-12-08 14:38:50|462.68|460.88|463.76|461.96|463.97|462.17|462.68|460.88|0
1638974340000|2021-12-08 14:39:00|463.33|461.53|463.33|461.53|463.86|462.06|463.33|461.53|0
1638974350000|2021-12-08 14:39:10|463.43|461.63|465.27|463.47|465.27|463.47|463.43|461.63|0
1638974360000|2021-12-08 14:39:20|465.49|463.69|464.19|462.39|465.49|463.69|464.19|462.39|0
1638974370000|2021-12-08 14:39:30|464.41|462.61|464.62|462.82|465.05|463.25|464.41|462.61|0
1638974380000|2021-12-08 14:39:40|465.05|463.25|464.19|462.39|465.05|463.25|464.19|462.39|0
1638974390000|2021-12-08 14:39:50|463.54|461.74|463.33|461.53|463.54|461.74|463.11|461.31|0
1638974400000|2021-12-08 14:40:00|463.76|461.96|464.19|462.39|464.19|462.39|463.33|461.53|0
1638974410000|2021-12-08 14:40:10|464.84|463.04|466.13|464.33|466.13|464.33|464.84|463.04|0
1638974420000|2021-12-08 14:40:20|465.92|464.12|467.21|465.41|467.21|465.41|465.92|464.12|0
1638974430000|2021-12-08 14:40:30|467.43|465.63|467.43|465.63|467.65|465.85|467.43|465.63|0
1638974440000|2021-12-08 14:40:40|467.21|465.41|469.16|467.36|469.16|467.36|467.21|465.41|0
1638974450000|2021-12-08 14:40:50|469.59|467.79|470.89|469.09|470.89|469.09|469.59|467.79|0
1638974460000|2021-12-08 14:41:00|469.16|467.36|468.94|467.14|469.16|467.36|468.94|467.14|0
1638974470000|2021-12-08 14:41:10|469.16|467.36|470.03|468.23|470.03|468.23|469.16|467.36|0
1638974480000|2021-12-08 14:41:20|470.24|468.44|470.68|468.88|470.68|468.88|470.24|468.44|0
1638974490000|2021-12-08 14:41:30|470.24|468.44|470.68|468.88|470.89|469.09|470.24|468.44|0
1638974500000|2021-12-08 14:41:40|471.11|469.31|471.21|469.41|471.21|469.41|471.11|469.31|0
1638974510000|2021-12-08 14:41:50|471.33|469.53|469.81|468.01|471.33|469.53|469.81|468.01|0
1638974520000|2021-12-08 14:42:00|470.03|468.23|469.81|468.01|470.24|468.44|469.81|468.01|0
1638974530000|2021-12-08 14:42:10|469.38|467.58|470.24|468.44|470.24|468.44|469.38|467.58|0
1638974540000|2021-12-08 14:42:20|470.89|469.09|469.59|467.79|470.89|469.09|469.59|467.79|0
1638974550000|2021-12-08 14:42:30|469.81|468.01|470.24|468.44|470.24|468.44|469.81|468.01|0
1638974560000|2021-12-08 14:42:40|470.68|468.88|471.11|469.31|471.11|469.31|470.68|468.88|0
1638974570000|2021-12-08 14:42:50|470.89|469.09|470.46|468.66|470.89|469.09|470.24|468.44|0
1638974580000|2021-12-08 14:43:00|470.24|468.44|470.46|468.66|470.46|468.66|470.24|468.44|0
1638974590000|2021-12-08 14:43:10|470.24|468.44|470.89|469.09|471.11|469.31|470.24|468.44|0
1638974600000|2021-12-08 14:43:20|470.68|468.88|469.38|467.58|470.68|468.88|469.38|467.58|0
1638974610000|2021-12-08 14:43:30|468.73|466.93|468.29|466.49|468.73|466.93|468.18|466.38|0
1638974620000|2021-12-08 14:43:40|468.51|466.71|468.51|466.71|468.73|466.93|468.08|466.28|0
1638974630000|2021-12-08 14:43:50|467.86|466.06|468.51|466.71|468.51|466.71|467.86|466.06|0
1638974640000|2021-12-08 14:44:00|468.29|466.49|467.86|466.06|468.29|466.49|467.43|465.63|0
1638974650000|2021-12-08 14:44:10|468.94|467.14|468.51|466.71|468.94|467.14|468.08|466.28|0
1638974660000|2021-12-08 14:44:20|468.73|466.93|468.73|466.93|469.16|467.36|468.73|466.93|0
1638974670000|2021-12-08 14:44:30|468.94|467.14|469.59|467.79|469.59|467.79|468.94|467.14|0
1638974680000|2021-12-08 14:44:40|469.16|467.36|470.68|468.88|470.68|468.88|469.16|467.36|0
1638974690000|2021-12-08 14:44:50|470.24|468.44|469.59|467.79|470.24|468.44|469.59|467.79|0
1638974700000|2021-12-08 14:45:00|470.02|468.22|471.33|469.53|471.54|469.74|470.02|468.22|0
1638974710000|2021-12-08 14:45:10|470.89|469.09|470.24|468.44|471.33|469.53|470.24|468.44|0
1638974720000|2021-12-08 14:45:20|469.81|468.01|469.16|467.36|469.81|468.01|469.16|467.36|0
1638974730000|2021-12-08 14:45:30|469.59|467.79|470.02|468.22|470.02|468.22|469.37|467.57|0
1638974740000|2021-12-08 14:45:40|470.24|468.44|469.59|467.79|470.46|468.66|469.59|467.79|0
1638974750000|2021-12-08 14:45:50|470.24|468.44|470.46|468.66|470.89|469.09|470.24|468.44|0
1638974760000|2021-12-08 14:46:00|470.02|468.22|470.24|468.44|470.67|468.87|470.02|468.22|0
1638974770000|2021-12-08 14:46:10|470.02|468.22|470.02|468.22|470.46|468.66|470.02|468.22|0
1638974780000|2021-12-08 14:46:20|469.81|468.01|469.16|467.36|469.81|468.01|469.16|467.36|0
1638974790000|2021-12-08 14:46:30|468.51|466.71|468.07|466.27|468.94|467.14|468.07|466.27|0
1638974800000|2021-12-08 14:46:40|468.94|467.14|469.81|468.01|469.81|468.01|468.94|467.14|0
1638974810000|2021-12-08 14:46:50|469.59|467.79|469.59|467.79|469.59|467.79|468.94|467.14|0
1638974820000|2021-12-08 14:47:00|469.16|467.36|469.37|467.57|469.81|468.01|469.16|467.36|0
1638974830000|2021-12-08 14:47:10|469.16|467.36|469.81|468.01|470.02|468.22|469.16|467.36|0
1638974840000|2021-12-08 14:47:20|469.59|467.79|469.59|467.79|469.59|467.79|469.26|467.46|0
1638974850000|2021-12-08 14:47:30|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1638974860000|2021-12-08 14:47:40|468.94|467.14|468.94|467.14|468.94|467.14|468.94|467.14|0
1638974870000|2021-12-08 14:47:50|469.16|467.36|470.24|468.44|470.34|468.54|469.16|467.36|0
1638974880000|2021-12-08 14:48:00|470.02|468.22|470.56|468.76|470.89|469.09|470.02|468.22|0
1638974890000|2021-12-08 14:48:10|470.24|468.44|470.02|468.22|470.46|468.66|470.02|468.22|0
1638974900000|2021-12-08 14:48:20|470.24|468.44|470.89|469.09|470.89|469.09|470.24|468.44|0
1638974910000|2021-12-08 14:48:30|471.11|469.31|471.32|469.52|471.32|469.52|471.11|469.31|0
1638974920000|2021-12-08 14:48:40|471.11|469.31|471.54|469.74|471.54|469.74|471.11|469.31|0
1638974930000|2021-12-08 14:48:50|471.76|469.96|471.76|469.96|471.76|469.96|471.76|469.96|0
1638974950000|2021-12-08 14:49:10|471.54|469.74|471.11|469.31|471.54|469.74|471.11|469.31|0
1638974960000|2021-12-08 14:49:20|470.89|469.09|471.54|469.74|471.54|469.74|470.89|469.09|0
1638974970000|2021-12-08 14:49:30|471.32|469.52|471.54|469.74|471.76|469.96|471.32|469.52|0
1638974980000|2021-12-08 14:49:40|471.76|469.96|471.32|469.52|471.76|469.96|471.32|469.52|0
1638974990000|2021-12-08 14:49:50|471.54|469.74|473.06|471.26|473.06|471.26|471.54|469.74|0
1638975000000|2021-12-08 14:50:00|472.19|470.39|472.84|471.04|472.84|471.04|472.19|470.39|0
1638975010000|2021-12-08 14:50:10|473.06|471.26|473.93|472.13|473.93|472.13|473.06|471.26|0
1638975020000|2021-12-08 14:50:20|473.71|471.91|473.71|471.91|473.71|471.91|473.27|471.47|0
1638975030000|2021-12-08 14:50:30|474.14|472.34|474.14|472.34|474.14|472.34|473.71|471.91|0
1638975040000|2021-12-08 14:50:40|475.01|473.21|475.88|474.08|476.42|474.62|475.01|473.21|0
1638975050000|2021-12-08 14:50:50|476.1|474.3|476.75|474.95|476.75|474.95|476.1|474.3|0
1638975060000|2021-12-08 14:51:00|477.19|475.39|476.53|474.73|477.19|475.39|476.53|474.73|0
1638975070000|2021-12-08 14:51:10|476.1|474.3|475.66|473.86|476.1|474.3|475.66|473.86|0
1638975080000|2021-12-08 14:51:20|475.88|474.08|476.1|474.3|476.1|474.3|475.66|473.86|0
1638975090000|2021-12-08 14:51:30|476.32|474.52|476.53|474.73|476.53|474.73|476.1|474.3|0
1638975100000|2021-12-08 14:51:40|476.75|474.95|476.75|474.95|476.75|474.95|476.53|474.73|0
1638975110000|2021-12-08 14:51:50|476.97|475.17|476.97|475.17|476.97|475.17|476.75|474.95|0
1638975120000|2021-12-08 14:52:00|476.75|474.95|476.97|475.17|476.97|475.17|476.75|474.95|0
1638975130000|2021-12-08 14:52:10|476.75|474.95|476.32|474.52|476.75|474.95|476.32|474.52|0
1638975140000|2021-12-08 14:52:20|475.45|473.65|476.1|474.3|476.32|474.52|475.45|473.65|0
1638975150000|2021-12-08 14:52:30|475.88|474.08|476.2|474.4|476.2|474.4|475.88|474.08|0
1638975160000|2021-12-08 14:52:40|476.53|474.73|476.53|474.73|476.53|474.73|476.1|474.3|0
1638975170000|2021-12-08 14:52:50|477.19|475.39|477.19|475.39|477.19|475.39|476.97|475.17|0
1638975180000|2021-12-08 14:53:00|476.75|474.95|477.19|475.39|477.19|475.39|476.53|474.73|0
1638975190000|2021-12-08 14:53:10|476.97|475.17|476.75|474.95|477.19|475.39|476.75|474.95|0
1638975200000|2021-12-08 14:53:20|476.97|475.17|476.53|474.73|476.97|475.17|476.53|474.73|0
1638975210000|2021-12-08 14:53:30|476.75|474.95|476.53|474.73|476.97|475.17|476.53|474.73|0
1638975220000|2021-12-08 14:53:40|476.75|474.95|476.97|475.17|476.97|475.17|476.32|474.52|0
1638975230000|2021-12-08 14:53:50|476.32|474.52|475.66|473.86|476.32|474.52|475.66|473.86|0
1638975240000|2021-12-08 14:54:00|475.23|473.43|473.49|471.69|475.23|473.43|473.49|471.69|0
1638975250000|2021-12-08 14:54:10|472.84|471.04|471.54|469.74|472.84|471.04|471.32|469.52|0
1638975260000|2021-12-08 14:54:20|471.32|469.52|472.62|470.82|472.62|470.82|471.32|469.52|0
1638975270000|2021-12-08 14:54:30|472.19|470.39|472.19|470.39|472.4|470.6|472.19|470.39|0
1638975280000|2021-12-08 14:54:40|472.4|470.6|472.62|470.82|472.62|470.82|472.4|470.6|0
1638975290000|2021-12-08 14:54:50|473.05|471.25|473.49|471.69|473.71|471.91|473.05|471.25|0
1638975300000|2021-12-08 14:55:00|473.27|471.47|473.05|471.25|473.27|471.47|473.05|471.25|0
1638975310000|2021-12-08 14:55:10|472.84|471.04|472.4|470.6|472.84|471.04|472.4|470.6|0
1638975320000|2021-12-08 14:55:20|471.53|469.73|470.67|468.87|471.53|469.73|470.23|468.43|0
1638975330000|2021-12-08 14:55:30|470.88|469.08|470.23|468.43|470.88|469.08|470.23|468.43|0
1638975340000|2021-12-08 14:55:40|469.8|468|468.93|467.13|469.8|468|468.93|467.13|0
1638975350000|2021-12-08 14:55:50|469.15|467.35|468.28|466.48|469.15|467.35|468.28|466.48|0
1638975360000|2021-12-08 14:56:00|468.5|466.7|468.72|466.92|468.72|466.92|467.63|465.83|0
1638975370000|2021-12-08 14:56:10|468.5|466.7|468.72|466.92|469.58|467.78|468.5|466.7|0
1638975380000|2021-12-08 14:56:20|469.15|467.35|468.72|466.92|469.15|467.35|468.28|466.48|0
1638975390000|2021-12-08 14:56:30|468.07|466.27|468.07|466.27|468.28|466.48|468.07|466.27|0
1638975400000|2021-12-08 14:56:40|468.5|466.7|469.58|467.78|469.58|467.78|468.5|466.7|0
1638975410000|2021-12-08 14:56:50|468.93|467.13|468.93|467.13|469.15|467.35|468.28|466.48|0
1638975420000|2021-12-08 14:57:00|468.72|466.92|467.85|466.05|468.72|466.92|467.85|466.05|0
1638975430000|2021-12-08 14:57:10|468.07|466.27|467.42|465.62|468.07|466.27|467.42|465.62|0
1638975440000|2021-12-08 14:57:20|467.63|465.83|467.85|466.05|468.07|466.27|467.63|465.83|0
1638975450000|2021-12-08 14:57:30|468.07|466.27|467.63|465.83|468.07|466.27|467.42|465.62|0
1638975460000|2021-12-08 14:57:40|467.42|465.62|466.77|464.97|467.42|465.62|466.77|464.97|0
1638975470000|2021-12-08 14:57:50|466.55|464.75|467.2|465.4|467.42|465.62|466.55|464.75|0
1638975480000|2021-12-08 14:58:00|466.77|464.97|468.28|466.48|468.28|466.48|466.77|464.97|0
1638975490000|2021-12-08 14:58:10|469.15|467.35|468.93|467.13|469.15|467.35|468.82|467.02|0
1638975500000|2021-12-08 14:58:20|468.72|466.92|468.72|466.92|468.72|466.92|467.85|466.05|0
1638975510000|2021-12-08 14:58:30|468.5|466.7|468.71|466.91|468.72|466.92|468.5|466.7|0
1638975520000|2021-12-08 14:58:40|468.28|466.48|468.71|466.91|468.71|466.91|468.28|466.48|0
1638975530000|2021-12-08 14:58:50|468.93|467.13|469.15|467.35|469.36|467.56|468.93|467.13|0
1638975540000|2021-12-08 14:59:00|468.71|466.91|467.63|465.83|468.71|466.91|467.63|465.83|0
1638975550000|2021-12-08 14:59:10|467.85|466.05|468.5|466.7|468.5|466.7|467.85|466.05|0
1638975560000|2021-12-08 14:59:20|469.8|468|469.58|467.78|469.8|468|469.58|467.78|0
1638975570000|2021-12-08 14:59:30|469.36|467.56|467.85|466.05|469.36|467.56|467.85|466.05|0
1638975580000|2021-12-08 14:59:40|467.63|465.83|467.63|465.83|467.85|466.05|467.63|465.83|0
1638975590000|2021-12-08 14:59:50|468.06|466.26|467.85|466.05|468.06|466.26|467.63|465.83|0
1638975600000|2021-12-08 15:00:00|466.87|465.07|470.88|469.08|470.88|469.08|466.87|465.07|0
1638975610000|2021-12-08 15:00:10|469.36|467.56|471.1|469.3|471.1|469.3|469.36|467.56|0
1638975620000|2021-12-08 15:00:20|470.23|468.43|470.88|469.08|470.88|469.08|470.23|468.43|0
1638975630000|2021-12-08 15:00:30|471.53|469.73|472.5|470.7|472.5|470.7|471.53|469.73|0
1638975640000|2021-12-08 15:00:40|471.31|469.51|471.31|469.51|471.75|469.95|471.1|469.3|0
1638975650000|2021-12-08 15:00:50|470.66|468.86|469.8|468|470.66|468.86|469.8|468|0
1638975660000|2021-12-08 15:01:00|468.71|466.91|469.8|468|470.01|468.21|468.71|466.91|0
1638975670000|2021-12-08 15:01:10|470.01|468.21|470.45|468.65|470.45|468.65|470.01|468.21|0
1638975680000|2021-12-08 15:01:20|470.88|469.08|469.8|468|470.88|469.08|469.58|467.78|0
1638975690000|2021-12-08 15:01:30|469.58|467.78|469.36|467.56|469.58|467.78|469.15|467.35|0
1638975700000|2021-12-08 15:01:40|469.8|468|469.8|468|470.01|468.21|469.8|468|0
1638975710000|2021-12-08 15:01:50|470.23|468.43|468.71|466.91|470.23|468.43|468.71|466.91|0
1638975720000|2021-12-08 15:02:00|467.85|466.05|467.85|466.05|467.85|466.05|467.41|465.61|0
1638975730000|2021-12-08 15:02:10|468.06|466.26|467.85|466.05|468.71|466.91|467.85|466.05|0
1638975740000|2021-12-08 15:02:20|468.06|466.26|468.5|466.7|469.15|467.35|468.06|466.26|0
1638975750000|2021-12-08 15:02:30|469.15|467.35|469.36|467.56|469.36|467.56|468.93|467.13|0
1638975760000|2021-12-08 15:02:40|468.93|467.13|470.23|468.43|470.23|468.43|468.93|467.13|0
1638975770000|2021-12-08 15:02:50|470.01|468.21|470.44|468.64|470.44|468.64|469.79|467.99|0
1638975780000|2021-12-08 15:03:00|471.1|469.3|470.23|468.43|471.1|469.3|470.23|468.43|0
1638975790000|2021-12-08 15:03:10|469.79|467.99|470.88|469.08|470.88|469.08|469.58|467.78|0
1638975800000|2021-12-08 15:03:20|469.58|467.78|469.58|467.78|470.44|468.64|469.58|467.78|0
1638975810000|2021-12-08 15:03:30|469.14|467.34|469.36|467.56|469.79|467.99|469.14|467.34|0
1638975820000|2021-12-08 15:03:40|470.01|468.21|470.44|468.64|470.44|468.64|469.79|467.99|0
1638975830000|2021-12-08 15:03:50|470.88|469.08|470.23|468.43|470.88|469.08|470.23|468.43|0
1638975840000|2021-12-08 15:04:00|469.79|467.99|469.58|467.78|469.79|467.99|469.58|467.78|0
1638975850000|2021-12-08 15:04:10|469.14|467.34|468.81|467.01|469.36|467.56|468.81|467.01|0
1638975860000|2021-12-08 15:04:20|468.49|466.69|468.28|466.48|468.49|466.69|468.28|466.48|0
1638975870000|2021-12-08 15:04:30|467.84|466.04|468.06|466.26|468.28|466.48|467.84|466.04|0
1638975880000|2021-12-08 15:04:40|468.28|466.48|468.71|466.91|469.14|467.34|468.28|466.48|0
1638975890000|2021-12-08 15:04:50|468.93|467.13|469.14|467.34|469.36|467.56|468.93|467.13|0
1638975900000|2021-12-08 15:05:00|468.49|466.69|468.93|467.13|468.93|467.13|468.49|466.69|0
1638975910000|2021-12-08 15:05:10|468.71|466.91|468.49|466.69|468.71|466.91|468.28|466.48|0
1638975920000|2021-12-08 15:05:20|468.71|466.91|468.71|466.91|469.14|467.34|468.71|466.91|0
1638975930000|2021-12-08 15:05:30|468.28|466.48|469.14|467.34|469.14|467.34|468.28|466.48|0
1638975940000|2021-12-08 15:05:40|469.36|467.56|470.23|468.43|470.23|468.43|469.36|467.56|0
1638975950000|2021-12-08 15:05:50|469.79|467.99|470.66|468.86|470.66|468.86|469.36|467.56|0
1638975960000|2021-12-08 15:06:00|470.23|468.43|471.53|469.73|471.74|469.94|470.23|468.43|0
1638975970000|2021-12-08 15:06:10|471.74|469.94|471.31|469.51|471.74|469.94|471.31|469.51|0
1638975980000|2021-12-08 15:06:20|471.09|469.29|471.96|470.16|471.96|470.16|471.09|469.29|0
1638975990000|2021-12-08 15:06:30|472.18|470.38|472.18|470.38|472.39|470.59|472.18|470.38|0
1638976000000|2021-12-08 15:06:40|471.74|469.94|470.88|469.08|471.74|469.94|470.88|469.08|0
1638976010000|2021-12-08 15:06:50|471.09|469.29|470.88|469.08|471.09|469.29|470.88|469.08|0
1638976020000|2021-12-08 15:07:00|470.66|468.86|471.09|469.29|471.09|469.29|470.66|468.86|0
1638976030000|2021-12-08 15:07:10|470.88|469.08|471.74|469.94|471.74|469.94|470.88|469.08|0
1638976040000|2021-12-08 15:07:20|471.41|469.61|471.31|469.51|471.53|469.73|471.09|469.29|0
1638976050000|2021-12-08 15:07:30|471.09|469.29|470.33|468.53|471.09|469.29|470.33|468.53|0
1638976060000|2021-12-08 15:07:40|469.36|467.56|469.36|467.56|469.79|467.99|469.36|467.56|0
1638976070000|2021-12-08 15:07:50|468.92|467.12|468.06|466.26|468.92|467.12|468.06|466.26|0
1638976080000|2021-12-08 15:08:00|467.84|466.04|465.25|463.45|467.84|466.04|465.25|463.45|0
1638976090000|2021-12-08 15:08:10|465.46|463.66|465.46|463.66|465.68|463.88|465.03|463.23|0
1638976100000|2021-12-08 15:08:20|465.03|463.23|466.11|464.31|466.11|464.31|465.03|463.23|0
1638976110000|2021-12-08 15:08:30|465.9|464.1|465.46|463.66|465.9|464.1|465.25|463.45|0
1638976120000|2021-12-08 15:08:40|466.54|464.74|466.33|464.53|466.76|464.96|466.33|464.53|0
1638976130000|2021-12-08 15:08:50|465.68|463.88|465.68|463.88|465.68|463.88|465.68|463.88|0
1638976140000|2021-12-08 15:09:00|466.54|464.74|465.46|463.66|466.54|464.74|465.46|463.66|0
1638976150000|2021-12-08 15:09:10|465.25|463.45|466.21|464.41|466.21|464.41|465.25|463.45|0
1638976160000|2021-12-08 15:09:20|466.33|464.53|466.54|464.74|466.54|464.74|466.33|464.53|0
1638976170000|2021-12-08 15:09:30|466.76|464.96|466.54|464.74|466.98|465.18|466.54|464.74|0
1638976180000|2021-12-08 15:09:40|466.33|464.53|467.19|465.39|467.19|465.39|466.33|464.53|0
1638976190000|2021-12-08 15:09:50|466.76|464.96|466.54|464.74|466.76|464.96|466.54|464.74|0
1638976200000|2021-12-08 15:10:00|466.76|464.96|467.19|465.39|467.3|465.5|466.76|464.96|0
1638976210000|2021-12-08 15:10:10|467.41|465.61|467.41|465.61|467.41|465.61|466.98|465.18|0
1638976220000|2021-12-08 15:10:20|468.49|466.69|468.27|466.47|468.92|467.12|468.27|466.47|0
1638976230000|2021-12-08 15:10:30|468.06|466.26|467.19|465.39|468.06|466.26|467.19|465.39|0
1638976240000|2021-12-08 15:10:40|467.41|465.61|466.97|465.17|467.84|466.04|466.97|465.17|0
1638976250000|2021-12-08 15:10:50|467.41|465.61|468.06|466.26|468.06|466.26|467.41|465.61|0
1638976260000|2021-12-08 15:11:00|467.84|466.04|467.41|465.61|467.84|466.04|466.54|464.74|0
1638976270000|2021-12-08 15:11:10|467.19|465.39|466.86|465.06|467.19|465.39|466.11|464.31|0
1638976280000|2021-12-08 15:11:20|466.76|464.96|466.76|464.96|466.97|465.17|466.76|464.96|0
1638976290000|2021-12-08 15:11:30|467.41|465.61|467.41|465.61|467.62|465.82|467.41|465.61|0
1638976300000|2021-12-08 15:11:40|467.62|465.82|466.97|465.17|467.62|465.82|466.76|464.96|0
1638976310000|2021-12-08 15:11:50|466.54|464.74|467.19|465.39|467.19|465.39|466.11|464.31|0
1638976320000|2021-12-08 15:12:00|466.97|465.17|467.41|465.61|467.41|465.61|466.97|465.17|0
1638976330000|2021-12-08 15:12:10|466.76|464.96|467.41|465.61|467.41|465.61|466.76|464.96|0
1638976340000|2021-12-08 15:12:20|467.84|466.04|467.41|465.61|467.84|466.04|467.41|465.61|0
1638976350000|2021-12-08 15:12:30|468.06|466.26|468.49|466.69|468.49|466.69|468.06|466.26|0
1638976360000|2021-12-08 15:12:40|468.7|466.9|467.19|465.39|468.7|466.9|466.97|465.17|0
1638976370000|2021-12-08 15:12:50|467.41|465.61|467.41|465.61|467.41|465.61|467.19|465.39|0
1638976380000|2021-12-08 15:13:00|468.05|466.25|467.62|465.82|468.05|466.25|467.62|465.82|0
1638976390000|2021-12-08 15:13:10|467.84|466.04|467.62|465.82|467.84|466.04|467.62|465.82|0
1638976400000|2021-12-08 15:13:20|467.19|465.39|467.62|465.82|467.62|465.82|466.97|465.17|0
1638976410000|2021-12-08 15:13:30|467.19|465.39|469.14|467.34|469.14|467.34|467.19|465.39|0
1638976420000|2021-12-08 15:13:40|469.35|467.55|470|468.2|470|468.2|469.35|467.55|0
1638976430000|2021-12-08 15:13:50|470.44|468.64|470.65|468.85|470.65|468.85|470|468.2|0
1638976440000|2021-12-08 15:14:00|470|468.2|470.44|468.64|470.65|468.85|470|468.2|0
1638976450000|2021-12-08 15:14:10|470|468.2|469.14|467.34|470|468.2|469.14|467.34|0
1638976460000|2021-12-08 15:14:20|468.49|466.69|468.7|466.9|468.92|467.12|468.49|466.69|0
1638976470000|2021-12-08 15:14:30|468.49|466.69|468.05|466.25|468.49|466.69|467.84|466.04|0
1638976480000|2021-12-08 15:14:40|467.94|466.14|467.62|465.82|467.94|466.14|467.4|465.6|0
1638976490000|2021-12-08 15:14:50|467.84|466.04|467.62|465.82|467.84|466.04|467.4|465.6|0
1638976500000|2021-12-08 15:15:00|467.4|465.6|468.49|466.69|468.49|466.69|467.4|465.6|0
1638976510000|2021-12-08 15:15:10|468.92|467.12|469.35|467.55|469.35|467.55|468.92|467.12|0
1638976520000|2021-12-08 15:15:20|469.57|467.77|470|468.2|470.22|468.42|469.57|467.77|0
1638976530000|2021-12-08 15:15:30|469.67|467.87|470|468.2|470|468.2|469.67|467.87|0
1638976540000|2021-12-08 15:15:40|469.57|467.77|469.57|467.77|469.67|467.87|469.35|467.55|0
1638976550000|2021-12-08 15:15:50|469.14|467.34|468.7|466.9|469.14|467.34|468.05|466.25|0
1638976560000|2021-12-08 15:16:00|469.35|467.55|470.22|468.42|470.22|468.42|469.35|467.55|0
1638976570000|2021-12-08 15:16:10|470|468.2|469.89|468.09|470.22|468.42|469.89|468.09|0
1638976580000|2021-12-08 15:16:20|469.57|467.77|470|468.2|470|468.2|469.13|467.33|0
1638976590000|2021-12-08 15:16:30|469.78|467.98|469.57|467.77|469.78|467.98|469.13|467.33|0
1638976600000|2021-12-08 15:16:40|469.13|467.33|469.13|467.33|469.13|467.33|468.92|467.12|0
1638976610000|2021-12-08 15:16:50|469.35|467.55|468.27|466.47|469.35|467.55|468.05|466.25|0
1638976620000|2021-12-08 15:17:00|467.62|465.82|467.4|465.6|467.94|466.14|467.4|465.6|0
1638976630000|2021-12-08 15:17:10|467.84|466.04|468.92|467.12|468.92|467.12|467.84|466.04|0
1638976640000|2021-12-08 15:17:20|469.13|467.33|469.57|467.77|469.57|467.77|468.92|467.12|0
1638976650000|2021-12-08 15:17:30|468.81|467.01|469.57|467.77|469.78|467.98|468.81|467.01|0
1638976660000|2021-12-08 15:17:40|468.92|467.12|468.7|466.9|469.13|467.33|468.48|466.68|0
1638976670000|2021-12-08 15:17:50|468.48|466.68|468.92|467.12|468.92|467.12|468.27|466.47|0
1638976680000|2021-12-08 15:18:00|469.35|467.55|469.24|467.44|469.35|467.55|469.13|467.33|0
1638976690000|2021-12-08 15:18:10|469.35|467.55|469.57|467.77|469.78|467.98|469.35|467.55|0
1638976700000|2021-12-08 15:18:20|469.78|467.98|469.78|467.98|469.78|467.98|469.35|467.55|0
1638976710000|2021-12-08 15:18:30|469.67|467.87|469.13|467.33|469.67|467.87|469.13|467.33|0
1638976720000|2021-12-08 15:18:40|468.92|467.12|469.24|467.44|469.24|467.44|468.92|467.12|0
1638976730000|2021-12-08 15:18:50|469.35|467.55|469.13|467.33|469.35|467.55|469.13|467.33|0
1638976740000|2021-12-08 15:19:00|468.92|467.12|469.57|467.77|469.57|467.77|468.92|467.12|0
1638976750000|2021-12-08 15:19:10|469.35|467.55|469.35|467.55|469.57|467.77|469.13|467.33|0
1638976760000|2021-12-08 15:19:20|468.92|467.12|468.48|466.68|468.92|467.12|468.48|466.68|0
1638976770000|2021-12-08 15:19:30|468.7|466.9|468.7|466.9|468.7|466.9|468.7|466.9|0
1638976780000|2021-12-08 15:19:40|468.48|466.68|468.27|466.47|468.7|466.9|468.27|466.47|0
1638976790000|2021-12-08 15:19:50|468.05|466.25|468.05|466.25|468.27|466.47|468.05|466.25|0
1638976800000|2021-12-08 15:20:00|467.83|466.03|469.13|467.33|469.13|467.33|467.83|466.03|0
1638976810000|2021-12-08 15:20:10|469.57|467.77|470|468.2|470|468.2|469.57|467.77|0
1638976820000|2021-12-08 15:20:20|470.43|468.63|471.08|469.28|471.52|469.72|470.43|468.63|0
1638976830000|2021-12-08 15:20:30|470.65|468.85|470.65|468.85|470.87|469.07|470.65|468.85|0
1638976840000|2021-12-08 15:20:40|471.08|469.28|470.87|469.07|471.52|469.72|470.87|469.07|0
1638976850000|2021-12-08 15:20:50|471.08|469.28|470.87|469.07|471.3|469.5|470.87|469.07|0
1638976860000|2021-12-08 15:21:00|471.3|469.5|471.52|469.72|471.52|469.72|471.08|469.28|0
1638976870000|2021-12-08 15:21:10|471.3|469.5|471.73|469.93|471.73|469.93|471.3|469.5|0
1638976880000|2021-12-08 15:21:20|471.52|469.72|471.08|469.28|471.52|469.72|471.08|469.28|0
1638976890000|2021-12-08 15:21:30|470.65|468.85|470.86|469.06|470.86|469.06|470.65|468.85|0
1638976900000|2021-12-08 15:21:40|471.95|470.15|471.52|469.72|471.95|470.15|471.52|469.72|0
1638976910000|2021-12-08 15:21:50|471.73|469.93|471.52|469.72|471.73|469.93|471.52|469.72|0
1638976920000|2021-12-08 15:22:00|471.73|469.93|471.52|469.72|471.73|469.93|471.52|469.72|0
1638976930000|2021-12-08 15:22:10|471.73|469.93|471.73|469.93|471.73|469.93|471.73|469.93|0
1638976940000|2021-12-08 15:22:20|471.95|470.15|471.95|470.15|471.95|470.15|471.95|470.15|0
1638976950000|2021-12-08 15:22:30|471.73|469.93|471.08|469.28|472.17|470.37|471.08|469.28|0
1638976960000|2021-12-08 15:22:40|471.3|469.5|470.43|468.63|471.51|469.71|470.43|468.63|0
1638976970000|2021-12-08 15:22:50|470.65|468.85|471.73|469.93|471.73|469.93|470.65|468.85|0
1638976980000|2021-12-08 15:23:00|471.95|470.15|472.17|470.37|472.17|470.37|471.73|469.93|0
1638976990000|2021-12-08 15:23:10|471.73|469.93|471.3|469.5|471.73|469.93|471.08|469.28|0
1638977000000|2021-12-08 15:23:20|471.51|469.71|471.08|469.28|471.51|469.71|471.08|469.28|0
1638977010000|2021-12-08 15:23:30|471.3|469.5|471.73|469.93|471.73|469.93|471.08|469.28|0
1638977020000|2021-12-08 15:23:40|472.38|470.58|472.38|470.58|472.82|471.02|472.38|470.58|0
1638977030000|2021-12-08 15:23:50|472.6|470.8|471.95|470.15|472.6|470.8|471.95|470.15|0
1638977040000|2021-12-08 15:24:00|471.51|469.71|472.6|470.8|472.6|470.8|471.51|469.71|0
1638977050000|2021-12-08 15:24:10|472.82|471.02|472.38|470.58|472.82|471.02|472.38|470.58|0
1638977060000|2021-12-08 15:24:20|472.6|470.8|472.6|470.8|472.6|470.8|472.38|470.58|0
1638977070000|2021-12-08 15:24:30|472.82|471.02|472.82|471.02|472.82|471.02|472.6|470.8|0
1638977080000|2021-12-08 15:24:40|472.6|470.8|470.86|469.06|472.6|470.8|470.86|469.06|0
1638977090000|2021-12-08 15:24:50|470.97|469.17|471.51|469.71|471.51|469.71|470.97|469.17|0
1638977100000|2021-12-08 15:25:00|471.3|469.5|471.73|469.93|471.73|469.93|471.3|469.5|0
1638977110000|2021-12-08 15:25:10|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1638977120000|2021-12-08 15:25:20|471.3|469.5|471.51|469.71|471.51|469.71|471.3|469.5|0
1638977130000|2021-12-08 15:25:30|471.3|469.5|471.51|469.71|471.51|469.71|471.3|469.5|0
1638977140000|2021-12-08 15:25:40|471.73|469.93|470.43|468.63|471.73|469.93|470.43|468.63|0
1638977150000|2021-12-08 15:25:50|469.99|468.19|469.34|467.54|469.99|468.19|469.34|467.54|0
1638977160000|2021-12-08 15:26:00|469.99|468.19|470.43|468.63|470.43|468.63|469.99|468.19|0
1638977170000|2021-12-08 15:26:10|470.21|468.41|469.78|467.98|470.21|468.41|469.56|467.76|0
1638977180000|2021-12-08 15:26:20|469.99|468.19|470.65|468.85|470.65|468.85|469.99|468.19|0
1638977190000|2021-12-08 15:26:30|470.86|469.06|471.08|469.28|471.08|469.28|470.86|469.06|0
1638977200000|2021-12-08 15:26:40|470.86|469.06|471.08|469.28|471.08|469.28|470.86|469.06|0
1638977210000|2021-12-08 15:26:50|470.86|469.06|470.43|468.63|470.86|469.06|470.43|468.63|0
1638977220000|2021-12-08 15:27:00|470.21|468.41|469.99|468.19|470.21|468.41|469.78|467.98|0
1638977230000|2021-12-08 15:27:10|469.78|467.98|469.56|467.76|469.78|467.98|469.56|467.76|0
1638977240000|2021-12-08 15:27:20|469.12|467.32|468.69|466.89|469.34|467.54|468.69|466.89|0
1638977250000|2021-12-08 15:27:30|468.47|466.67|469.12|467.32|469.12|467.32|468.04|466.24|0
1638977260000|2021-12-08 15:27:40|468.91|467.11|469.34|467.54|469.34|467.54|468.69|466.89|0
1638977270000|2021-12-08 15:27:50|469.56|467.76|469.12|467.32|469.56|467.76|469.12|467.32|0
1638977280000|2021-12-08 15:28:00|468.91|467.11|468.91|467.11|469.12|467.32|468.91|467.11|0
1638977290000|2021-12-08 15:28:10|468.69|466.89|468.25|466.45|468.69|466.89|468.25|466.45|0
1638977300000|2021-12-08 15:28:20|468.69|466.89|468.69|466.89|468.91|467.11|468.69|466.89|0
1638977310000|2021-12-08 15:28:30|468.47|466.67|468.04|466.24|468.47|466.67|468.04|466.24|0
1638977320000|2021-12-08 15:28:40|468.25|466.45|468.04|466.24|468.25|466.45|468.04|466.24|0
1638977330000|2021-12-08 15:28:50|467.6|465.8|466.3|464.5|467.6|465.8|466.3|464.5|0
1638977340000|2021-12-08 15:29:00|466.08|464.28|465|463.2|466.08|464.28|465|463.2|0
1638977350000|2021-12-08 15:29:10|464.57|462.77|463.92|462.12|464.57|462.77|463.92|462.12|0
1638977360000|2021-12-08 15:29:20|463.48|461.68|463.7|461.9|464.13|462.33|463.05|461.25|0
1638977370000|2021-12-08 15:29:30|463.48|461.68|462.62|460.82|463.48|461.68|462.62|460.82|0
1638977380000|2021-12-08 15:29:40|461.97|460.17|461.75|459.95|461.97|460.17|461.75|459.95|0
1638977390000|2021-12-08 15:29:50|462.4|460.6|460.24|458.44|462.4|460.6|460.24|458.44|0
1638977400000|2021-12-08 15:30:00|461.75|459.95|463.05|461.25|463.05|461.25|461.75|459.95|0
1638977410000|2021-12-08 15:30:10|463.27|461.47|463.27|461.47|464.02|462.22|463.27|461.47|0
1638977420000|2021-12-08 15:30:20|463.92|462.12|463.48|461.68|463.92|462.12|463.48|461.68|0
1638977430000|2021-12-08 15:30:30|463.05|461.25|463.7|461.9|463.7|461.9|463.05|461.25|0
1638977440000|2021-12-08 15:30:40|463.27|461.47|462.83|461.03|463.27|461.47|462.62|460.82|0
1638977450000|2021-12-08 15:30:50|462.62|460.82|462.83|461.03|462.83|461.03|462.62|460.82|0
1638977460000|2021-12-08 15:31:00|463.92|462.12|464.35|462.55|464.35|462.55|463.92|462.12|0
1638977470000|2021-12-08 15:31:10|465|463.2|465.22|463.42|465.22|463.42|464.57|462.77|0
1638977480000|2021-12-08 15:31:20|465.43|463.63|465.65|463.85|465.65|463.85|465.22|463.42|0
1638977490000|2021-12-08 15:31:30|465.22|463.42|465.43|463.63|465.65|463.85|465.22|463.42|0
1638977500000|2021-12-08 15:31:40|465.22|463.42|465.43|463.63|465.43|463.63|465|463.2|0
1638977510000|2021-12-08 15:31:50|465|463.2|465.21|463.41|465.43|463.63|465|463.2|0
1638977520000|2021-12-08 15:32:00|465.43|463.63|465.21|463.41|465.43|463.63|465.21|463.41|0
1638977530000|2021-12-08 15:32:10|464.78|462.98|464.56|462.76|464.78|462.98|464.35|462.55|0
1638977540000|2021-12-08 15:32:20|464.35|462.55|464.78|462.98|464.78|462.98|464.35|462.55|0
1638977550000|2021-12-08 15:32:30|465|463.2|464.78|462.98|465.43|463.63|464.78|462.98|0
1638977560000|2021-12-08 15:32:40|464.35|462.55|464.13|462.33|464.56|462.76|464.13|462.33|0
1638977570000|2021-12-08 15:32:50|464.88|463.08|465.65|463.85|465.65|463.85|464.56|462.76|0
1638977580000|2021-12-08 15:33:00|465.53|463.73|466.3|464.5|466.3|464.5|465.53|463.73|0
1638977590000|2021-12-08 15:33:10|466.4|464.6|467.17|465.37|467.38|465.58|466.4|464.6|0
1638977600000|2021-12-08 15:33:20|467.82|466.02|466.51|464.71|467.82|466.02|466.51|464.71|0
1638977610000|2021-12-08 15:33:30|466.73|464.93|466.3|464.5|466.95|465.15|466.3|464.5|0
1638977620000|2021-12-08 15:33:40|466.4|464.6|465.97|464.17|466.4|464.6|465.86|464.06|0
1638977630000|2021-12-08 15:33:50|466.3|464.5|466.08|464.28|466.3|464.5|466.08|464.28|0
1638977640000|2021-12-08 15:34:00|465.86|464.06|465.21|463.41|466.51|464.71|465.21|463.41|0
1638977650000|2021-12-08 15:34:10|465.86|464.06|465.65|463.85|466.08|464.28|465.65|463.85|0
1638977660000|2021-12-08 15:34:20|465.21|463.41|464.78|462.98|465.21|463.41|464.78|462.98|0
1638977670000|2021-12-08 15:34:30|464.56|462.76|464.35|462.55|464.56|462.76|464.35|462.55|0
1638977680000|2021-12-08 15:34:40|464.13|462.33|463.48|461.68|464.13|462.33|463.48|461.68|0
1638977690000|2021-12-08 15:34:50|463.7|461.9|463.48|461.68|463.7|461.9|463.48|461.68|0
1638977700000|2021-12-08 15:35:00|463.37|461.57|462.4|460.6|463.37|461.57|462.4|460.6|0
1638977710000|2021-12-08 15:35:10|462.61|460.81|462.18|460.38|462.61|460.81|461.97|460.17|0
1638977720000|2021-12-08 15:35:20|462.4|460.6|461.75|459.95|462.4|460.6|461.75|459.95|0
1638977730000|2021-12-08 15:35:30|461.53|459.73|461.97|460.17|462.18|460.38|461.53|459.73|0
1638977740000|2021-12-08 15:35:40|462.18|460.38|462.61|460.81|462.61|460.81|462.18|460.38|0
1638977750000|2021-12-08 15:35:50|461.97|460.17|462.61|460.81|462.83|461.03|461.97|460.17|0
1638977760000|2021-12-08 15:36:00|462.4|460.6|462.61|460.81|462.61|460.81|462.4|460.6|0
1638977770000|2021-12-08 15:36:10|462.4|460.6|461.75|459.95|462.4|460.6|461.75|459.95|0
1638977780000|2021-12-08 15:36:20|461.53|459.73|461.32|459.52|461.53|459.73|461.32|459.52|0
1638977790000|2021-12-08 15:36:30|461.75|459.95|462.07|460.27|462.07|460.27|461.32|459.52|0
1638977800000|2021-12-08 15:36:40|461.75|459.95|462.61|460.81|462.61|460.81|461.75|459.95|0
1638977810000|2021-12-08 15:36:50|462.18|460.38|463.05|461.25|463.05|461.25|462.18|460.38|0
1638977820000|2021-12-08 15:37:00|463.37|461.57|463.26|461.46|463.48|461.68|463.26|461.46|0
1638977830000|2021-12-08 15:37:10|463.48|461.68|462.83|461.03|463.48|461.68|462.83|461.03|0
1638977840000|2021-12-08 15:37:20|463.05|461.25|461.96|460.16|463.05|461.25|461.96|460.16|0
1638977850000|2021-12-08 15:37:30|461.75|459.95|463.26|461.46|463.48|461.68|461.75|459.95|0
1638977860000|2021-12-08 15:37:40|463.48|461.68|462.83|461.03|463.48|461.68|462.83|461.03|0
1638977870000|2021-12-08 15:37:50|462.61|460.81|461.75|459.95|462.61|460.81|461.75|459.95|0
1638977880000|2021-12-08 15:38:00|461.96|460.16|462.18|460.38|462.61|460.81|461.96|460.16|0
1638977890000|2021-12-08 15:38:10|462.61|460.81|463.05|461.25|463.05|461.25|462.61|460.81|0
1638977900000|2021-12-08 15:38:20|462.83|461.03|462.83|461.03|462.83|461.03|462.4|460.6|0
1638977910000|2021-12-08 15:38:30|462.61|460.81|462.83|461.03|462.83|461.03|462.61|460.81|0
1638977920000|2021-12-08 15:38:40|462.61|460.81|463.26|461.46|463.26|461.46|461.96|460.16|0
1638977930000|2021-12-08 15:38:50|463.04|461.24|462.4|460.6|463.04|461.24|462.4|460.6|0
1638977940000|2021-12-08 15:39:00|462.72|460.92|462.83|461.03|463.15|461.35|462.61|460.81|0
1638977950000|2021-12-08 15:39:10|462.18|460.38|462.4|460.6|462.83|461.03|462.18|460.38|0
1638977960000|2021-12-08 15:39:20|462.18|460.38|461.96|460.16|462.18|460.38|461.96|460.16|0
1638977970000|2021-12-08 15:39:30|462.4|460.6|461.96|460.16|462.4|460.6|461.96|460.16|0
1638977980000|2021-12-08 15:39:40|462.61|460.81|462.4|460.6|462.72|460.92|462.18|460.38|0
1638977990000|2021-12-08 15:39:50|461.96|460.16|462.61|460.81|462.61|460.81|461.96|460.16|0
1638978000000|2021-12-08 15:40:00|462.18|460.38|461.96|460.16|462.18|460.38|461.31|459.51|0
1638978010000|2021-12-08 15:40:10|462.18|460.38|462.83|461.03|462.83|461.03|462.18|460.38|0
1638978020000|2021-12-08 15:40:20|462.61|460.81|462.83|461.03|462.83|461.03|462.39|460.59|0
1638978030000|2021-12-08 15:40:30|462.61|460.81|463.04|461.24|463.26|461.46|462.61|460.81|0
1638978040000|2021-12-08 15:40:40|462.61|460.81|462.83|461.03|463.04|461.24|462.61|460.81|0
1638978050000|2021-12-08 15:40:50|462.61|460.81|461.53|459.73|462.61|460.81|461.53|459.73|0
1638978060000|2021-12-08 15:41:00|461.1|459.3|461.31|459.51|461.31|459.51|461.1|459.3|0
1638978070000|2021-12-08 15:41:10|461.75|459.95|464.34|462.54|464.34|462.54|461.75|459.95|0
1638978080000|2021-12-08 15:41:20|464.13|462.33|463.69|461.89|464.13|462.33|463.69|461.89|0
1638978090000|2021-12-08 15:41:30|463.26|461.46|463.26|461.46|463.26|461.46|463.04|461.24|0
1638978100000|2021-12-08 15:41:40|463.91|462.11|463.58|461.78|463.91|462.11|463.58|461.78|0
1638978110000|2021-12-08 15:41:50|463.26|461.46|463.26|461.46|463.48|461.68|463.26|461.46|0
1638978120000|2021-12-08 15:42:00|463.48|461.68|463.26|461.46|463.48|461.68|462.61|460.81|0
1638978130000|2021-12-08 15:42:10|462.61|460.81|462.61|460.81|462.83|461.03|462.39|460.59|0
1638978140000|2021-12-08 15:42:20|462.71|460.91|462.83|461.03|463.04|461.24|462.71|460.91|0
1638978150000|2021-12-08 15:42:30|462.71|460.91|462.83|461.03|462.83|461.03|462.61|460.81|0
1638978160000|2021-12-08 15:42:40|462.61|460.81|463.04|461.24|463.04|461.24|462.61|460.81|0
1638978170000|2021-12-08 15:42:50|462.39|460.59|461.31|459.51|462.39|460.59|461.31|459.51|0
1638978180000|2021-12-08 15:43:00|461.53|459.73|461.31|459.51|461.53|459.73|460.66|458.86|0
1638978190000|2021-12-08 15:43:10|460.88|459.08|461.1|459.3|461.31|459.51|460.66|458.86|0
1638978200000|2021-12-08 15:43:20|461.31|459.51|461.31|459.51|461.42|459.62|461.31|459.51|0
1638978210000|2021-12-08 15:43:30|461.1|459.3|460.88|459.08|461.1|459.3|460.88|459.08|0
1638978220000|2021-12-08 15:43:40|461.1|459.3|460.15|458.35|461.31|459.51|460.15|458.35|0
1638978230000|2021-12-08 15:43:50|459.94|458.14|460.46|458.66|460.68|458.88|459.94|458.14|0
1638978240000|2021-12-08 15:44:00|460.25|458.45|462.03|460.23|462.03|460.23|460.25|458.45|0
1638978250000|2021-12-08 15:44:10|462.46|460.66|462.25|460.45|462.46|460.66|462.03|460.23|0
1638978260000|2021-12-08 15:44:20|462.03|460.23|462.03|460.23|462.25|460.45|462.03|460.23|0
1638978270000|2021-12-08 15:44:30|461.38|459.58|462.46|460.66|462.46|460.66|461.38|459.58|0
1638978280000|2021-12-08 15:44:40|462.68|460.88|462.78|460.98|462.78|460.98|462.68|460.88|0
1638978290000|2021-12-08 15:44:50|462.68|460.88|462.46|460.66|463.11|461.31|462.46|460.66|0
1638978300000|2021-12-08 15:45:00|462.25|460.45|462.19|460.39|462.46|460.66|462.03|460.23|0
1638978310000|2021-12-08 15:45:10|462.62|460.82|462.62|460.82|462.84|461.04|462.62|460.82|0
1638978320000|2021-12-08 15:45:20|462.4|460.6|461.32|459.52|462.4|460.6|461.32|459.52|0
1638978330000|2021-12-08 15:45:30|461.54|459.74|462.84|461.04|462.84|461.04|461.54|459.74|0
1638978340000|2021-12-08 15:45:40|462.4|460.6|462.62|460.82|462.62|460.82|462.4|460.6|0
1638978350000|2021-12-08 15:45:50|462.4|460.6|461.54|459.74|462.4|460.6|461.54|459.74|0
1638978360000|2021-12-08 15:46:00|461.75|459.95|461.75|459.95|461.75|459.95|461.75|459.95|0
1638978370000|2021-12-08 15:46:10|461.97|460.17|462.4|460.6|462.62|460.82|461.97|460.17|0
1638978380000|2021-12-08 15:46:20|462.19|460.39|462.62|460.82|462.62|460.82|462.19|460.39|0
1638978390000|2021-12-08 15:46:30|462.19|460.39|461.54|459.74|462.19|460.39|461.54|459.74|0
1638978400000|2021-12-08 15:46:40|461.75|459.95|461.1|459.3|461.75|459.95|461.1|459.3|0
1638978410000|2021-12-08 15:46:50|460.45|458.65|460.45|458.65|460.56|458.76|460.24|458.44|0
1638978420000|2021-12-08 15:47:00|460.24|458.44|460.45|458.65|460.89|459.09|460.02|458.22|0
1638978430000|2021-12-08 15:47:10|460.67|458.87|460.24|458.44|460.67|458.87|460.02|458.22|0
1638978440000|2021-12-08 15:47:20|459.59|457.79|458.51|456.71|459.59|457.79|458.51|456.71|0
1638978450000|2021-12-08 15:47:30|458.29|456.49|458.51|456.71|458.51|456.71|458.08|456.28|0
1638978460000|2021-12-08 15:47:40|458.29|456.49|458.29|456.49|458.51|456.71|458.08|456.28|0
1638978470000|2021-12-08 15:47:50|458.51|456.71|458.29|456.49|458.72|456.92|458.29|456.49|0
1638978480000|2021-12-08 15:48:00|457.64|455.84|458.72|456.92|459.16|457.36|457.64|455.84|0
1638978490000|2021-12-08 15:48:10|458.94|457.14|459.16|457.36|459.16|457.36|458.94|457.14|0
1638978500000|2021-12-08 15:48:20|459.59|457.79|460.02|458.22|460.02|458.22|459.59|457.79|0
1638978510000|2021-12-08 15:48:30|460.24|458.44|460.24|458.44|460.24|458.44|459.8|458|0
1638978520000|2021-12-08 15:48:40|460.02|458.22|460.89|459.09|460.89|459.09|460.02|458.22|0
1638978530000|2021-12-08 15:48:50|460.45|458.65|460.89|459.09|460.89|459.09|460.45|458.65|0
1638978540000|2021-12-08 15:49:00|460.67|458.87|461.32|459.52|461.32|459.52|460.67|458.87|0
1638978550000|2021-12-08 15:49:10|461.75|459.95|461.32|459.52|461.97|460.17|461.32|459.52|0
1638978560000|2021-12-08 15:49:20|461.53|459.73|461.53|459.73|461.53|459.73|461.32|459.52|0
1638978570000|2021-12-08 15:49:30|461.32|459.52|461.75|459.95|461.75|459.95|461.32|459.52|0
1638978580000|2021-12-08 15:49:40|461.97|460.17|462.4|460.6|462.4|460.6|461.97|460.17|0
1638978590000|2021-12-08 15:49:50|462.62|460.82|461.97|460.17|462.62|460.82|461.97|460.17|0
1638978600000|2021-12-08 15:50:00|461.75|459.95|461.53|459.73|462.18|460.38|461.53|459.73|0
1638978610000|2021-12-08 15:50:10|461.97|460.17|461.75|459.95|462.4|460.6|461.75|459.95|0
1638978620000|2021-12-08 15:50:20|461.53|459.73|461.75|459.95|461.97|460.17|461.53|459.73|0
1638978630000|2021-12-08 15:50:30|461.53|459.73|461.1|459.3|461.53|459.73|461.1|459.3|0
1638978640000|2021-12-08 15:50:40|461.53|459.73|461.75|459.95|461.75|459.95|461.53|459.73|0
1638978650000|2021-12-08 15:50:50|461.53|459.73|462.18|460.38|462.18|460.38|461.53|459.73|0
1638978660000|2021-12-08 15:51:00|461.97|460.17|461.32|459.52|461.97|460.17|461.32|459.52|0
1638978670000|2021-12-08 15:51:10|461.53|459.73|461.53|459.73|461.53|459.73|461.32|459.52|0
1638978680000|2021-12-08 15:51:20|461.75|459.95|460.88|459.08|461.75|459.95|460.88|459.08|0
1638978690000|2021-12-08 15:51:30|461.75|459.95|461.1|459.3|461.75|459.95|461.1|459.3|0
1638978700000|2021-12-08 15:51:40|461.32|459.52|461.53|459.73|461.53|459.73|461.1|459.3|0
1638978710000|2021-12-08 15:51:50|461.1|459.3|460.67|458.87|461.1|459.3|460.67|458.87|0
1638978720000|2021-12-08 15:52:00|460.88|459.08|460.45|458.65|460.88|459.08|460.45|458.65|0
1638978730000|2021-12-08 15:52:10|460.88|459.08|460.67|458.87|460.88|459.08|460.67|458.87|0
1638978740000|2021-12-08 15:52:20|460.88|459.08|460.67|458.87|460.88|459.08|460.45|458.65|0
1638978750000|2021-12-08 15:52:30|460.45|458.65|461.1|459.3|461.1|459.3|460.45|458.65|0
1638978760000|2021-12-08 15:52:40|460.88|459.08|461.1|459.3|461.1|459.3|460.67|458.87|0
1638978770000|2021-12-08 15:52:50|460.88|459.08|460.45|458.65|460.88|459.08|460.45|458.65|0
1638978780000|2021-12-08 15:53:00|460.67|458.87|460.23|458.43|460.88|459.08|460.23|458.43|0
1638978790000|2021-12-08 15:53:10|460.45|458.65|461.1|459.3|461.1|459.3|460.45|458.65|0
1638978800000|2021-12-08 15:53:20|460.67|458.87|460.02|458.22|460.67|458.87|460.02|458.22|0
1638978810000|2021-12-08 15:53:30|459.8|458|459.8|458|459.8|458|459.58|457.78|0
1638978820000|2021-12-08 15:53:40|459.58|457.78|459.58|457.78|459.8|458|459.58|457.78|0
1638978830000|2021-12-08 15:53:50|459.15|457.35|459.15|457.35|459.15|457.35|458.94|457.14|0
1638978840000|2021-12-08 15:54:00|459.37|457.57|460.02|458.22|460.02|458.22|459.37|457.57|0
1638978850000|2021-12-08 15:54:10|460.23|458.43|459.58|457.78|460.23|458.43|459.58|457.78|0
1638978860000|2021-12-08 15:54:20|459.37|457.57|459.8|458|459.8|458|459.37|457.57|0
1638978870000|2021-12-08 15:54:30|459.58|457.78|459.58|457.78|459.58|457.78|459.37|457.57|0
1638978880000|2021-12-08 15:54:40|459.8|458|459.15|457.35|459.8|458|459.15|457.35|0
1638978890000|2021-12-08 15:54:50|459.37|457.57|459.37|457.57|459.37|457.57|459.15|457.35|0
1638978900000|2021-12-08 15:55:00|459.58|457.78|459.37|457.57|459.58|457.78|459.37|457.57|0
1638978910000|2021-12-08 15:55:10|459.8|458|459.8|458|460.12|458.32|459.8|458|0
1638978920000|2021-12-08 15:55:20|459.37|457.57|460.23|458.43|460.23|458.43|459.37|457.57|0
1638978930000|2021-12-08 15:55:30|460.02|458.22|459.58|457.78|460.02|458.22|459.58|457.78|0
1638978940000|2021-12-08 15:55:40|459.37|457.57|459.8|458|459.8|458|459.15|457.35|0
1638978950000|2021-12-08 15:55:50|458.93|457.13|458.72|456.92|458.93|457.13|458.72|456.92|0
1638978960000|2021-12-08 15:56:00|458.93|457.13|458.72|456.92|459.04|457.24|458.72|456.92|0
1638978970000|2021-12-08 15:56:10|458.07|456.27|458.5|456.7|458.5|456.7|458.07|456.27|0
1638978980000|2021-12-08 15:56:20|458.29|456.49|457.85|456.05|458.29|456.49|457.85|456.05|0
1638978990000|2021-12-08 15:56:30|458.07|456.27|456.77|454.97|458.07|456.27|456.77|454.97|0
1638979000000|2021-12-08 15:56:40|456.99|455.19|457.42|455.62|457.42|455.62|456.99|455.19|0
1638979010000|2021-12-08 15:56:50|457.21|455.41|456.77|454.97|457.21|455.41|456.56|454.76|0
1638979020000|2021-12-08 15:57:00|456.99|455.19|457.42|455.62|457.64|455.84|456.99|455.19|0
1638979030000|2021-12-08 15:57:10|456.99|455.19|457.42|455.62|457.42|455.62|456.99|455.19|0
1638979040000|2021-12-08 15:57:20|457.21|455.41|457.85|456.05|458.07|456.27|457.21|455.41|0
1638979050000|2021-12-08 15:57:30|457.64|455.84|457.21|455.41|457.64|455.84|457.21|455.41|0
1638979060000|2021-12-08 15:57:40|457.42|455.62|457.64|455.84|457.64|455.84|457.21|455.41|0
1638979070000|2021-12-08 15:57:50|457.42|455.62|457.64|455.84|457.64|455.84|457.42|455.62|0
1638979080000|2021-12-08 15:58:00|457.42|455.62|457.42|455.62|457.42|455.62|457.21|455.41|0
1638979090000|2021-12-08 15:58:10|457.64|455.84|457.85|456.05|457.85|456.05|457.64|455.84|0
1638979100000|2021-12-08 15:58:20|457.64|455.84|457.85|456.05|457.85|456.05|457.64|455.84|0
1638979110000|2021-12-08 15:58:30|458.28|456.48|457.85|456.05|458.28|456.48|457.64|455.84|0
1638979120000|2021-12-08 15:58:40|457.74|455.94|457.64|455.84|457.85|456.05|457.64|455.84|0
1638979130000|2021-12-08 15:58:50|457.85|456.05|458.28|456.48|458.28|456.48|457.85|456.05|0
1638979140000|2021-12-08 15:59:00|458.5|456.7|458.72|456.92|458.72|456.92|458.5|456.7|0
1638979150000|2021-12-08 15:59:10|458.5|456.7|458.28|456.48|458.5|456.7|458.28|456.48|0
1638979160000|2021-12-08 15:59:20|458.39|456.59|458.28|456.48|458.5|456.7|458.07|456.27|0
1638979170000|2021-12-08 15:59:30|457.2|455.4|457.2|455.4|457.2|455.4|457.2|455.4|0
1638979180000|2021-12-08 15:59:40|456.99|455.19|456.77|454.97|456.99|455.19|456.77|454.97|0
1638979190000|2021-12-08 15:59:50|456.56|454.76|456.23|454.43|456.56|454.76|456.23|454.43|0
1638979200000|2021-12-08 16:00:00|456.77|454.97|457.2|455.4|457.2|455.4|456.77|454.97|0
1638979210000|2021-12-08 16:00:10|456.99|455.19|457.42|455.62|457.42|455.62|456.77|454.97|0
1638979220000|2021-12-08 16:00:20|456.77|454.97|456.56|454.76|456.99|455.19|456.56|454.76|0
1638979230000|2021-12-08 16:00:30|456.77|454.97|456.34|454.54|456.77|454.97|456.34|454.54|0
1638979240000|2021-12-08 16:00:40|456.77|454.97|456.77|454.97|456.99|455.19|456.56|454.76|0
1638979250000|2021-12-08 16:00:50|456.56|454.76|455.91|454.11|456.56|454.76|455.91|454.11|0
1638979260000|2021-12-08 16:01:00|456.34|454.54|455.69|453.89|456.34|454.54|455.69|453.89|0
1638979270000|2021-12-08 16:01:10|455.91|454.11|456.56|454.76|456.56|454.76|455.91|454.11|0
1638979280000|2021-12-08 16:01:20|456.34|454.54|456.77|454.97|456.77|454.97|456.34|454.54|0
1638979290000|2021-12-08 16:01:30|456.56|454.76|456.99|455.19|456.99|455.19|456.56|454.76|0
1638979300000|2021-12-08 16:01:40|456.87|455.07|456.99|455.19|456.99|455.19|456.87|455.07|0
1638979310000|2021-12-08 16:01:50|456.87|455.07|456.56|454.76|456.99|455.19|456.56|454.76|0
1638979320000|2021-12-08 16:02:00|456.34|454.54|456.12|454.32|456.34|454.54|455.91|454.11|0
1638979330000|2021-12-08 16:02:10|455.91|454.11|455.69|453.89|455.91|454.11|455.69|453.89|0
1638979340000|2021-12-08 16:02:20|455.58|453.78|455.48|453.68|455.91|454.11|455.48|453.68|0
1638979350000|2021-12-08 16:02:30|455.26|453.46|455.69|453.89|455.69|453.89|455.26|453.46|0
1638979360000|2021-12-08 16:02:40|455.91|454.11|456.12|454.32|456.12|454.32|455.91|454.11|0
1638979370000|2021-12-08 16:02:50|455.91|454.11|455.58|453.78|455.91|454.11|455.58|453.78|0
1638979380000|2021-12-08 16:03:00|455.48|453.68|455.91|454.11|455.91|454.11|455.48|453.68|0
1638979390000|2021-12-08 16:03:10|455.48|453.68|455.26|453.46|455.48|453.68|455.26|453.46|0
1638979400000|2021-12-08 16:03:20|455.48|453.68|455.26|453.46|455.48|453.68|455.26|453.46|0
1638979410000|2021-12-08 16:03:30|455.48|453.68|455.36|453.56|455.48|453.68|455.36|453.56|0
1638979420000|2021-12-08 16:03:40|455.48|453.68|455.91|454.11|455.91|454.11|454.83|453.03|0
1638979430000|2021-12-08 16:03:50|456.12|454.32|456.12|454.32|456.12|454.32|455.69|453.89|0
1638979440000|2021-12-08 16:04:00|455.91|454.11|456.77|454.97|456.77|454.97|455.91|454.11|0
1638979450000|2021-12-08 16:04:10|456.55|454.75|456.87|455.07|456.87|455.07|456.55|454.75|0
1638979460000|2021-12-08 16:04:20|456.99|455.19|456.98|455.18|456.99|455.19|456.98|455.18|0
1638979470000|2021-12-08 16:04:30|456.77|454.97|456.77|454.97|456.98|455.18|456.77|454.97|0
1638979480000|2021-12-08 16:04:40|456.55|454.75|456.34|454.54|456.55|454.75|456.34|454.54|0
1638979490000|2021-12-08 16:04:50|456.12|454.32|456.77|454.97|456.77|454.97|456.12|454.32|0
1638979500000|2021-12-08 16:05:00|457.2|455.4|457.2|455.4|457.42|455.62|457.2|455.4|0
1638979510000|2021-12-08 16:05:10|457.42|455.62|457.2|455.4|457.42|455.62|457.2|455.4|0
1638979520000|2021-12-08 16:05:20|457.42|455.62|457.42|455.62|457.42|455.62|457.42|455.62|0
1638979530000|2021-12-08 16:05:30|457.2|455.4|457.42|455.62|457.42|455.62|457.2|455.4|0
1638979550000|2021-12-08 16:05:50|457.2|455.4|457.2|455.4|457.42|455.62|457.2|455.4|0
1638979560000|2021-12-08 16:06:00|456.98|455.18|456.98|455.18|456.98|455.18|456.77|454.97|0
1638979570000|2021-12-08 16:06:10|456.55|454.75|456.77|454.97|456.77|454.97|456.55|454.75|0
1638979580000|2021-12-08 16:06:20|456.98|455.18|456.34|454.54|456.98|455.18|456.34|454.54|0
1638979590000|2021-12-08 16:06:30|455.69|453.89|455.47|453.67|455.69|453.89|455.26|453.46|0
1638979610000|2021-12-08 16:06:50|455.9|454.1|456.34|454.54|456.34|454.54|455.9|454.1|0
1638979620000|2021-12-08 16:07:00|456.55|454.75|457.2|455.4|457.2|455.4|456.55|454.75|0
1638979630000|2021-12-08 16:07:10|456.98|455.18|457.85|456.05|457.85|456.05|456.98|455.18|0
1638979640000|2021-12-08 16:07:20|457.63|455.83|457.63|455.83|457.85|456.05|457.63|455.83|0
1638979650000|2021-12-08 16:07:30|457.85|456.05|458.06|456.26|458.06|456.26|457.85|456.05|0
1638979660000|2021-12-08 16:07:40|457.85|456.05|457.85|456.05|457.85|456.05|457.85|456.05|0
1638979670000|2021-12-08 16:07:50|457.63|455.83|457.85|456.05|457.85|456.05|457.63|455.83|0
1638979680000|2021-12-08 16:08:00|457.73|455.93|457.63|455.83|457.85|456.05|457.41|455.61|0
1638979690000|2021-12-08 16:08:10|457.85|456.05|457.63|455.83|457.85|456.05|457.63|455.83|0
1638979700000|2021-12-08 16:08:20|457.85|456.05|458.59|456.79|458.59|456.79|457.85|456.05|0
1638979710000|2021-12-08 16:08:30|458.38|456.58|458.81|457.01|458.81|457.01|458.38|456.58|0
1638979720000|2021-12-08 16:08:40|459.02|457.22|459.46|457.66|459.46|457.66|459.02|457.22|0
1638979730000|2021-12-08 16:08:50|459.24|457.44|459.02|457.22|459.24|457.44|459.02|457.22|0
1638979740000|2021-12-08 16:09:00|459.24|457.44|459.02|457.22|459.24|457.44|459.02|457.22|0
1638979750000|2021-12-08 16:09:10|458.81|457.01|459.02|457.22|459.02|457.22|458.81|457.01|0
1638979760000|2021-12-08 16:09:20|459.24|457.44|459.45|457.65|459.45|457.65|459.24|457.44|0
1638979770000|2021-12-08 16:09:30|459.67|457.87|459.67|457.87|459.67|457.87|459.45|457.65|0
1638979780000|2021-12-08 16:09:40|460.1|458.3|459.77|457.97|460.32|458.52|459.77|457.97|0
1638979790000|2021-12-08 16:09:50|459.89|458.09|459.89|458.09|460.1|458.3|459.89|458.09|0
1638979800000|2021-12-08 16:10:00|459.45|457.65|459.45|457.65|459.67|457.87|459.45|457.65|0
1638979810000|2021-12-08 16:10:10|459.89|458.09|460.32|458.52|460.32|458.52|459.89|458.09|0
1638979820000|2021-12-08 16:10:20|460.1|458.3|459.89|458.09|460.1|458.3|459.89|458.09|0
1638979830000|2021-12-08 16:10:30|459.67|457.87|459.45|457.65|459.89|458.09|459.45|457.65|0
1638979840000|2021-12-08 16:10:40|459.67|457.87|459.67|457.87|459.89|458.09|459.67|457.87|0
1638979850000|2021-12-08 16:10:50|459.88|458.08|460.1|458.3|460.1|458.3|459.88|458.08|0
1638979860000|2021-12-08 16:11:00|459.67|457.87|460.1|458.3|460.1|458.3|459.45|457.65|0
1638979870000|2021-12-08 16:11:10|459.88|458.08|459.45|457.65|459.88|458.08|459.45|457.65|0
1638979880000|2021-12-08 16:11:20|459.67|457.87|459.67|457.87|459.67|457.87|459.67|457.87|0
1638979890000|2021-12-08 16:11:30|459.88|458.08|459.88|458.08|459.88|458.08|459.67|457.87|0
1638979900000|2021-12-08 16:11:40|459.67|457.87|459.67|457.87|459.88|458.08|459.67|457.87|0
1638979910000|2021-12-08 16:11:50|459.88|458.08|459.88|458.08|459.88|458.08|459.88|458.08|0
1638979920000|2021-12-08 16:12:00|460.1|458.3|460.1|458.3|460.1|458.3|460.1|458.3|0
1638979930000|2021-12-08 16:12:10|460.32|458.52|460.32|458.52|460.32|458.52|460.32|458.52|0
1638979940000|2021-12-08 16:12:20|460.53|458.73|460.53|458.73|460.53|458.73|460.53|458.73|0
1638979950000|2021-12-08 16:12:30|460.75|458.95|460.96|459.16|460.96|459.16|460.75|458.95|0
1638979960000|2021-12-08 16:12:40|461.18|459.38|461.39|459.59|461.39|459.59|461.18|459.38|0
1638979970000|2021-12-08 16:12:50|461.18|459.38|461.39|459.59|461.39|459.59|461.18|459.38|0
1638979980000|2021-12-08 16:13:00|461.18|459.38|461.18|459.38|461.18|459.38|461.18|459.38|0
1638979990000|2021-12-08 16:13:10|461.39|459.59|461.39|459.59|461.39|459.59|461.39|459.59|0
1638980000000|2021-12-08 16:13:20|461.61|459.81|461.61|459.81|461.61|459.81|461.39|459.59|0
1638980010000|2021-12-08 16:13:30|461.83|460.03|462.04|460.24|462.04|460.24|461.83|460.03|0
1638980020000|2021-12-08 16:13:40|461.83|460.03|462.04|460.24|462.04|460.24|461.83|460.03|0
1638980030000|2021-12-08 16:13:50|461.83|460.03|462.26|460.46|462.26|460.46|461.83|460.03|0
1638980040000|2021-12-08 16:14:00|462.04|460.24|462.04|460.24|462.04|460.24|462.04|460.24|0
1638980050000|2021-12-08 16:14:10|462.26|460.46|462.69|460.89|462.69|460.89|462.26|460.46|0
1638980060000|2021-12-08 16:14:20|462.9|461.1|462.9|461.1|462.9|461.1|462.9|461.1|0
1638980070000|2021-12-08 16:14:30|462.69|460.89|462.47|460.67|462.69|460.89|462.47|460.67|0
1638980080000|2021-12-08 16:14:40|462.69|460.89|462.9|461.1|462.9|461.1|462.69|460.89|0
1638980090000|2021-12-08 16:14:50|462.47|460.67|462.26|460.46|462.47|460.67|462.26|460.46|0
1638980100000|2021-12-08 16:15:00|462.04|460.24|462.04|460.24|462.26|460.46|462.04|460.24|0
1638980110000|2021-12-08 16:15:10|462.26|460.46|462.47|460.67|462.47|460.67|462.26|460.46|0
1638980120000|2021-12-08 16:15:20|462.69|460.89|462.69|460.89|462.9|461.1|462.69|460.89|0
1638980130000|2021-12-08 16:15:30|462.47|460.67|462.47|460.67|462.47|460.67|462.26|460.46|0
1638980140000|2021-12-08 16:15:40|462.26|460.46|462.04|460.24|462.26|460.46|462.04|460.24|0
1638980150000|2021-12-08 16:15:50|461.61|459.81|462.04|460.24|462.04|460.24|461.61|459.81|0
1638980160000|2021-12-08 16:16:00|461.82|460.02|461.82|460.02|461.82|460.02|461.82|460.02|0
1638980170000|2021-12-08 16:16:10|461.61|459.81|461.39|459.59|461.61|459.81|461.39|459.59|0
1638980180000|2021-12-08 16:16:20|461.61|459.81|461.39|459.59|461.61|459.81|461.39|459.59|0
1638980190000|2021-12-08 16:16:30|461.61|459.81|461.39|459.59|461.61|459.81|461.39|459.59|0
1638980200000|2021-12-08 16:16:40|461.18|459.38|460.96|459.16|461.18|459.38|460.96|459.16|0
1638980210000|2021-12-08 16:16:50|461.18|459.38|461.18|459.38|461.18|459.38|461.18|459.38|0
1638980220000|2021-12-08 16:17:00|461.39|459.59|460.96|459.16|461.39|459.59|460.96|459.16|0
1638980230000|2021-12-08 16:17:10|460.74|458.94|460.74|458.94|460.96|459.16|460.74|458.94|0
1638980240000|2021-12-08 16:17:20|460.96|459.16|461.39|459.59|461.39|459.59|460.96|459.16|0
1638980250000|2021-12-08 16:17:30|461.17|459.37|461.17|459.37|461.39|459.59|461.17|459.37|0
1638980260000|2021-12-08 16:17:40|461.39|459.59|461.61|459.81|461.61|459.81|461.39|459.59|0
1638980270000|2021-12-08 16:17:50|461.39|459.59|461.39|459.59|461.61|459.81|461.39|459.59|0
1638980280000|2021-12-08 16:18:00|461.17|459.37|460.74|458.94|461.17|459.37|460.74|458.94|0
1638980290000|2021-12-08 16:18:10|460.53|458.73|460.31|458.51|460.53|458.73|460.31|458.51|0
1638980300000|2021-12-08 16:18:20|460.1|458.3|460.1|458.3|460.31|458.51|460.1|458.3|0
1638980310000|2021-12-08 16:18:30|460.31|458.51|460.31|458.51|460.31|458.51|460.09|458.29|0
1638980320000|2021-12-08 16:18:40|460.53|458.73|460.31|458.51|460.63|458.83|460.31|458.51|0
1638980340000|2021-12-08 16:19:00|459.25|457.45|459.03|457.23|459.25|457.45|458.82|457.02|0
1638980350000|2021-12-08 16:19:10|459.25|457.45|459.25|457.45|459.25|457.45|459.25|457.45|0
1638980360000|2021-12-08 16:19:20|460.11|458.31|459.9|458.1|460.11|458.31|459.9|458.1|0
1638980370000|2021-12-08 16:19:30|460.11|458.31|459.9|458.1|460.11|458.31|459.9|458.1|0
1638980380000|2021-12-08 16:19:40|459.68|457.88|459.68|457.88|459.68|457.88|459.68|457.88|0
1638980390000|2021-12-08 16:19:50|459.9|458.1|459.68|457.88|459.9|458.1|459.68|457.88|0
1638980400000|2021-12-08 16:20:00|459.9|458.1|459.46|457.66|459.9|458.1|459.46|457.66|0
1638980410000|2021-12-08 16:20:10|459.25|457.45|459.03|457.23|459.25|457.45|459.03|457.23|0
1638980420000|2021-12-08 16:20:20|458.82|457.02|459.03|457.23|459.03|457.23|458.82|457.02|0
1638980430000|2021-12-08 16:20:30|459.46|457.66|459.25|457.45|459.46|457.66|459.25|457.45|0
1638980440000|2021-12-08 16:20:40|459.46|457.66|460.33|458.53|460.33|458.53|459.46|457.66|0
1638980450000|2021-12-08 16:20:50|460.11|458.31|460.11|458.31|460.11|458.31|460.11|458.31|0
1638980460000|2021-12-08 16:21:00|460.33|458.53|460.55|458.75|460.76|458.96|460.33|458.53|0
1638980470000|2021-12-08 16:21:10|460.76|458.96|460.76|458.96|460.76|458.96|460.76|458.96|0
1638980480000|2021-12-08 16:21:20|460.55|458.75|460.55|458.75|460.76|458.96|460.55|458.75|0
1638980490000|2021-12-08 16:21:30|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1638980500000|2021-12-08 16:21:40|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1638980510000|2021-12-08 16:21:50|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1638980520000|2021-12-08 16:22:00|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1638980530000|2021-12-08 16:22:10|460.76|458.96|460.55|458.75|460.76|458.96|460.55|458.75|0
1638980540000|2021-12-08 16:22:20|460.76|458.96|460.55|458.75|460.76|458.96|460.55|458.75|0
1638980550000|2021-12-08 16:22:30|460.33|458.53|460.33|458.53|460.55|458.75|460.33|458.53|0
1638980560000|2021-12-08 16:22:40|460.55|458.75|460.55|458.75|460.55|458.75|460.55|458.75|0
1638980570000|2021-12-08 16:22:50|460.33|458.53|460.54|458.74|460.55|458.75|460.33|458.53|0
1638980580000|2021-12-08 16:23:00|460.33|458.53|460.33|458.53|460.33|458.53|460.33|458.53|0
1638980590000|2021-12-08 16:23:10|460.54|458.74|460.54|458.74|460.54|458.74|460.54|458.74|0
1638980600000|2021-12-08 16:23:20|460.76|458.96|460.54|458.74|460.76|458.96|460.54|458.74|0
1638980610000|2021-12-08 16:23:30|460.33|458.53|460.65|458.85|460.65|458.85|460.33|458.53|0
1638980620000|2021-12-08 16:23:40|460.76|458.96|460.54|458.74|460.76|458.96|460.54|458.74|0
1638980630000|2021-12-08 16:23:50|460.33|458.53|460.33|458.53|460.33|458.53|460.33|458.53|0
1638980640000|2021-12-08 16:24:00|460.43|458.63|460.11|458.31|460.54|458.74|460.11|458.31|0
1638980650000|2021-12-08 16:24:10|459.89|458.09|460.11|458.31|460.11|458.31|459.89|458.09|0
1638980660000|2021-12-08 16:24:20|460.33|458.53|460.54|458.74|460.54|458.74|460.33|458.53|0
1638980670000|2021-12-08 16:24:30|460.33|458.53|460.11|458.31|460.33|458.53|460.11|458.31|0
1638980680000|2021-12-08 16:24:40|460.33|458.53|460.33|458.53|460.33|458.53|460.33|458.53|0
1638980690000|2021-12-08 16:24:50|460.54|458.74|460.54|458.74|460.54|458.74|460.54|458.74|0
1638980700000|2021-12-08 16:25:00|460.76|458.96|460.98|459.18|460.98|459.18|460.76|458.96|0
1638980710000|2021-12-08 16:25:10|461.19|459.39|460.98|459.18|461.19|459.39|460.98|459.18|0
1638980720000|2021-12-08 16:25:20|461.19|459.39|461.19|459.39|461.19|459.39|461.19|459.39|0
1638980740000|2021-12-08 16:25:40|460.98|459.18|461.19|459.39|461.19|459.39|460.98|459.18|0
1638980750000|2021-12-08 16:25:50|461.41|459.61|461.41|459.61|461.41|459.61|461.19|459.39|0
1638980760000|2021-12-08 16:26:00|461.19|459.39|461.19|459.39|461.19|459.39|461.19|459.39|0
1638980770000|2021-12-08 16:26:10|461.41|459.61|461.63|459.83|461.63|459.83|461.41|459.61|0
1638980780000|2021-12-08 16:26:20|461.84|460.04|462.06|460.26|462.06|460.26|461.84|460.04|0
1638980790000|2021-12-08 16:26:30|461.84|460.04|462.06|460.26|462.06|460.26|461.84|460.04|0
1638980800000|2021-12-08 16:26:40|461.84|460.04|462.06|460.26|462.06|460.26|461.84|460.04|0
1638980820000|2021-12-08 16:27:00|462.28|460.48|462.28|460.48|462.28|460.48|462.28|460.48|0
1638980840000|2021-12-08 16:27:20|462.06|460.26|461.84|460.04|462.06|460.26|461.84|460.04|0
1638980850000|2021-12-08 16:27:30|461.62|459.82|461.84|460.04|461.84|460.04|461.62|459.82|0
1638980860000|2021-12-08 16:27:40|462.06|460.26|462.06|460.26|462.06|460.26|462.06|460.26|0
1638980870000|2021-12-08 16:27:50|461.84|460.04|462.49|460.69|462.49|460.69|461.84|460.04|0
1638980880000|2021-12-08 16:28:00|462.71|460.91|462.71|460.91|462.71|460.91|462.71|460.91|0
1638980890000|2021-12-08 16:28:10|462.49|460.69|462.93|461.13|462.93|461.13|462.49|460.69|0
1638980900000|2021-12-08 16:28:20|463.14|461.34|463.14|461.34|463.14|461.34|463.14|461.34|0
1638980910000|2021-12-08 16:28:30|462.93|461.13|462.93|461.13|462.93|461.13|462.93|461.13|0
1638980920000|2021-12-08 16:28:40|462.92|461.12|463.14|461.34|463.14|461.34|462.92|461.12|0
1638980930000|2021-12-08 16:28:50|463.36|461.56|463.36|461.56|463.36|461.56|463.14|461.34|0
1638980940000|2021-12-08 16:29:00|463.14|461.34|463.14|461.34|463.36|461.56|463.14|461.34|0
1638980950000|2021-12-08 16:29:10|463.36|461.56|463.36|461.56|463.36|461.56|463.36|461.56|0
1638980970000|2021-12-08 16:29:30|463.58|461.78|463.58|461.78|463.58|461.78|463.58|461.78|0
1638980980000|2021-12-08 16:29:40|463.79|461.99|463.79|461.99|463.79|461.99|463.79|461.99|0
1638980990000|2021-12-08 16:29:50|463.58|461.78|463.79|461.99|463.79|461.99|463.57|461.77|0
1638981000000|2021-12-08 16:30:00|463.57|461.77|464.01|462.21|464.01|462.21|463.57|461.77|0
1638981010000|2021-12-08 16:30:10|463.79|461.99|463.79|461.99|464.01|462.21|463.79|461.99|0
1638981020000|2021-12-08 16:30:20|463.57|461.77|463.36|461.56|463.57|461.77|463.36|461.56|0
1638981030000|2021-12-08 16:30:30|463.57|461.77|464.01|462.21|464.01|462.21|463.36|461.56|0
1638981040000|2021-12-08 16:30:40|464.44|462.64|464.44|462.64|464.44|462.64|464.44|462.64|0
1638981050000|2021-12-08 16:30:50|464.66|462.86|465.31|463.51|465.31|463.51|464.66|462.86|0
1638981060000|2021-12-08 16:31:00|465.09|463.29|465.31|463.51|465.53|463.73|465.09|463.29|0
1638981070000|2021-12-08 16:31:10|465.53|463.73|465.09|463.29|465.53|463.73|465.09|463.29|0
1638981080000|2021-12-08 16:31:20|464.66|462.86|463.79|461.99|464.66|462.86|463.79|461.99|0
1638981090000|2021-12-08 16:31:30|463.57|461.77|462.49|460.69|463.57|461.77|462.49|460.69|0
1638981100000|2021-12-08 16:31:40|463.14|461.34|462.71|460.91|463.36|461.56|462.71|460.91|0
1638981110000|2021-12-08 16:31:50|462.27|460.47|461.41|459.61|462.27|460.47|461.41|459.61|0
1638981120000|2021-12-08 16:32:00|461.84|460.04|461.4|459.6|461.84|460.04|461.4|459.6|0
1638981130000|2021-12-08 16:32:10|461.62|459.82|460.11|458.31|461.62|459.82|460.11|458.31|0
1638981140000|2021-12-08 16:32:20|460.75|458.95|461.19|459.39|461.4|459.6|460.75|458.95|0
1638981150000|2021-12-08 16:32:30|461.4|459.6|461.19|459.39|461.4|459.6|461.19|459.39|0
1638981160000|2021-12-08 16:32:40|461.4|459.6|461.4|459.6|461.4|459.6|461.19|459.39|0
1638981170000|2021-12-08 16:32:50|461.62|459.82|461.62|459.82|461.84|460.04|461.62|459.82|0
1638981180000|2021-12-08 16:33:00|461.84|460.04|461.62|459.82|461.84|460.04|461.62|459.82|0
1638981190000|2021-12-08 16:33:10|461.4|459.6|461.84|460.04|461.94|460.14|461.4|459.6|0
1638981200000|2021-12-08 16:33:20|461.62|459.82|461.62|459.82|461.62|459.82|461.4|459.6|0
1638981210000|2021-12-08 16:33:30|461.19|459.39|461.4|459.6|461.4|459.6|461.19|459.39|0
1638981220000|2021-12-08 16:33:40|461.19|459.39|461.84|460.04|461.84|460.04|461.19|459.39|0
1638981230000|2021-12-08 16:33:50|461.62|459.82|461.4|459.6|461.84|460.04|461.4|459.6|0
1638981240000|2021-12-08 16:34:00|461.19|459.39|460.1|458.3|461.19|459.39|460.1|458.3|0
1638981250000|2021-12-08 16:34:10|460.32|458.52|461.4|459.6|461.4|459.6|460.32|458.52|0
1638981260000|2021-12-08 16:34:20|460.97|459.17|461.19|459.39|461.4|459.6|460.97|459.17|0
1638981270000|2021-12-08 16:34:30|461.62|459.82|461.62|459.82|461.62|459.82|461.19|459.39|0
1638981280000|2021-12-08 16:34:40|461.4|459.6|460.97|459.17|461.4|459.6|460.97|459.17|0
1638981290000|2021-12-08 16:34:50|461.19|459.39|461.62|459.82|461.62|459.82|461.19|459.39|0
1638981300000|2021-12-08 16:35:00|460.97|459.17|460.75|458.95|460.97|459.17|460.75|458.95|0
1638981310000|2021-12-08 16:35:10|460.54|458.74|460.75|458.95|460.75|458.95|460.54|458.74|0
1638981320000|2021-12-08 16:35:20|460.32|458.52|460.54|458.74|461.19|459.39|460.32|458.52|0
1638981330000|2021-12-08 16:35:30|461.19|459.39|461.51|459.71|461.51|459.71|461.19|459.39|0
1638981340000|2021-12-08 16:35:40|460.97|459.17|461.19|459.39|461.4|459.6|460.97|459.17|0
1638981350000|2021-12-08 16:35:50|460.54|458.74|460.75|458.95|460.75|458.95|460.54|458.74|0
1638981360000|2021-12-08 16:36:00|460.86|459.06|460.75|458.95|460.97|459.17|460.75|458.95|0
1638981370000|2021-12-08 16:36:10|460.97|459.17|460.75|458.95|460.97|459.17|460.54|458.74|0
1638981380000|2021-12-08 16:36:20|461.07|459.27|461.84|460.04|461.84|460.04|461.07|459.27|0
1638981390000|2021-12-08 16:36:30|461.4|459.6|460.75|458.95|461.4|459.6|460.75|458.95|0
1638981400000|2021-12-08 16:36:40|460.54|458.74|460.53|458.73|460.54|458.74|460.53|458.73|0
1638981410000|2021-12-08 16:36:50|460.1|458.3|460.53|458.73|460.53|458.73|460.1|458.3|0
1638981420000|2021-12-08 16:37:00|460.32|458.52|460.97|459.17|460.97|459.17|460.32|458.52|0
1638981430000|2021-12-08 16:37:10|460.53|458.73|460.97|459.17|460.97|459.17|460.53|458.73|0
1638981440000|2021-12-08 16:37:20|460.75|458.95|461.18|459.38|461.18|459.38|460.75|458.95|0
1638981460000|2021-12-08 16:37:40|460.97|459.17|460.75|458.95|461.18|459.38|460.75|458.95|0
1638981470000|2021-12-08 16:37:50|461.4|459.6|461.18|459.38|461.4|459.6|460.97|459.17|0
1638981480000|2021-12-08 16:38:00|461.4|459.6|461.4|459.6|461.62|459.82|461.4|459.6|0
1638981490000|2021-12-08 16:38:10|461.29|459.49|461.07|459.27|461.4|459.6|461.07|459.27|0
1638981500000|2021-12-08 16:38:20|460.97|459.17|461.4|459.6|461.4|459.6|460.97|459.17|0
1638981510000|2021-12-08 16:38:30|461.18|459.38|461.5|459.7|461.5|459.7|461.18|459.38|0
1638981520000|2021-12-08 16:38:40|461.4|459.6|461.18|459.38|461.5|459.7|461.18|459.38|0
1638981530000|2021-12-08 16:38:50|461.4|459.6|461.5|459.7|461.62|459.82|461.4|459.6|0
1638981540000|2021-12-08 16:39:00|461.62|459.82|460.97|459.17|461.62|459.82|460.97|459.17|0
1638981550000|2021-12-08 16:39:10|460.75|458.95|461.29|459.49|461.29|459.49|460.75|458.95|0
1638981560000|2021-12-08 16:39:20|461.4|459.6|461.4|459.6|461.62|459.82|461.4|459.6|0
1638981570000|2021-12-08 16:39:30|461.62|459.82|461.4|459.6|461.62|459.82|461.4|459.6|0
1638981580000|2021-12-08 16:39:40|461.18|459.38|461.4|459.6|461.4|459.6|461.18|459.38|0
1638981590000|2021-12-08 16:39:50|461.29|459.49|461.18|459.38|461.4|459.6|461.18|459.38|0
1638981600000|2021-12-08 16:40:00|461.4|459.6|461.4|459.6|461.62|459.82|461.18|459.38|0
1638981610000|2021-12-08 16:40:10|461.18|459.38|460.97|459.17|461.18|459.38|460.97|459.17|0
1638981620000|2021-12-08 16:40:20|460.75|458.95|460.53|458.73|460.75|458.95|460.53|458.73|0
1638981630000|2021-12-08 16:40:30|460.85|459.05|460.97|459.17|460.97|459.17|460.75|458.95|0
1638981640000|2021-12-08 16:40:40|461.18|459.38|461.4|459.6|461.4|459.6|461.18|459.38|0
1638981660000|2021-12-08 16:41:00|461.83|460.03|462.48|460.68|462.7|460.9|461.83|460.03|0
1638981670000|2021-12-08 16:41:10|462.92|461.12|463.13|461.33|463.13|461.33|462.92|461.12|0
1638981680000|2021-12-08 16:41:20|463.35|461.55|463.24|461.44|463.35|461.55|463.24|461.44|0
1638981690000|2021-12-08 16:41:30|462.8|461|462.92|461.12|462.92|461.12|462.7|460.9|0
1638981700000|2021-12-08 16:41:40|463.13|461.33|462.92|461.12|463.13|461.33|462.92|461.12|0
1638981710000|2021-12-08 16:41:50|462.48|460.68|462.7|460.9|462.7|460.9|462.48|460.68|0
1638981720000|2021-12-08 16:42:00|462.48|460.68|462.48|460.68|462.7|460.9|462.48|460.68|0
1638981730000|2021-12-08 16:42:10|462.26|460.46|461.83|460.03|462.26|460.46|461.83|460.03|0
1638981740000|2021-12-08 16:42:20|461.61|459.81|461.61|459.81|461.61|459.81|461.61|459.81|0
1638981750000|2021-12-08 16:42:30|461.4|459.6|461.83|460.03|461.83|460.03|461.18|459.38|0
1638981760000|2021-12-08 16:42:40|461.61|459.81|461.61|459.81|461.61|459.81|461.18|459.38|0
1638981770000|2021-12-08 16:42:50|461.4|459.6|461.61|459.81|461.61|459.81|461.4|459.6|0
1638981780000|2021-12-08 16:43:00|461.4|459.6|461.61|459.81|461.83|460.03|461.4|459.6|0
1638981790000|2021-12-08 16:43:10|461.83|460.03|461.83|460.03|461.83|460.03|461.83|460.03|0
1638981800000|2021-12-08 16:43:20|461.61|459.81|462.26|460.46|462.26|460.46|461.61|459.81|0
1638981810000|2021-12-08 16:43:30|462.48|460.68|461.83|460.03|462.48|460.68|461.83|460.03|0
1638981820000|2021-12-08 16:43:40|461.07|459.27|461.18|459.38|461.18|459.38|461.07|459.27|0
1638981830000|2021-12-08 16:43:50|461.61|459.81|462.05|460.25|462.05|460.25|461.61|459.81|0
1638981840000|2021-12-08 16:44:00|461.93|460.13|462.48|460.68|462.48|460.68|461.93|460.13|0
1638981850000|2021-12-08 16:44:10|462.26|460.46|461.61|459.81|462.26|460.46|461.61|459.81|0
1638981860000|2021-12-08 16:44:20|461.18|459.38|461.4|459.6|461.4|459.6|461.18|459.38|0
1638981870000|2021-12-08 16:44:30|461.83|460.03|461.4|459.6|461.83|460.03|461.4|459.6|0
1638981880000|2021-12-08 16:44:40|461.18|459.38|461.83|460.03|461.83|460.03|461.18|459.38|0
1638981890000|2021-12-08 16:44:50|462.05|460.25|462.26|460.46|462.26|460.46|462.05|460.25|0
1638981900000|2021-12-08 16:45:00|462.05|460.25|462.05|460.25|462.26|460.46|462.05|460.25|0
1638981910000|2021-12-08 16:45:10|462.26|460.46|462.91|461.11|462.91|461.11|462.26|460.46|0
1638981920000|2021-12-08 16:45:20|463.13|461.33|463.56|461.76|463.56|461.76|463.13|461.33|0
1638981930000|2021-12-08 16:45:30|463.35|461.55|462.91|461.11|463.35|461.55|462.91|461.11|0
1638981940000|2021-12-08 16:45:40|462.7|460.9|462.48|460.68|462.8|461|462.48|460.68|0
1638981950000|2021-12-08 16:45:50|462.7|460.9|462.91|461.11|462.91|461.11|462.7|460.9|0
1638981960000|2021-12-08 16:46:00|463.13|461.33|463.13|461.33|463.35|461.55|463.13|461.33|0
1638981970000|2021-12-08 16:46:10|462.91|461.11|463.35|461.55|463.35|461.55|462.91|461.11|0
1638981980000|2021-12-08 16:46:20|463.13|461.33|462.48|460.68|463.13|461.33|462.48|460.68|0
1638981990000|2021-12-08 16:46:30|462.7|460.9|462.7|460.9|462.7|460.9|462.7|460.9|0
1638982000000|2021-12-08 16:46:40|462.91|461.11|462.48|460.68|462.91|461.11|462.48|460.68|0
1638982010000|2021-12-08 16:46:50|462.04|460.24|461.93|460.13|462.04|460.24|461.83|460.03|0
1638982020000|2021-12-08 16:47:00|461.83|460.03|462.48|460.68|462.48|460.68|461.83|460.03|0
1638982040000|2021-12-08 16:47:20|462.69|460.89|462.48|460.68|462.69|460.89|462.48|460.68|0
1638982050000|2021-12-08 16:47:30|462.26|460.46|462.26|460.46|462.26|460.46|461.83|460.03|0
1638982060000|2021-12-08 16:47:40|462.48|460.68|462.48|460.68|462.48|460.68|462.48|460.68|0
1638982070000|2021-12-08 16:47:50|462|460.2|462|460.2|462|460.2|462|460.2|0
1638982080000|2021-12-08 16:48:00|461.78|459.98|462.44|460.64|462.44|460.64|461.78|459.98|0
1638982090000|2021-12-08 16:48:10|462.22|460.42|462|460.2|462.22|460.42|461.78|459.98|0
1638982100000|2021-12-08 16:48:20|461.78|459.98|462.22|460.42|462.22|460.42|461.78|459.98|0
1638982110000|2021-12-08 16:48:30|462.65|460.85|462.65|460.85|462.87|461.07|462.44|460.64|0
1638982120000|2021-12-08 16:48:40|462.87|461.07|462.87|461.07|463.09|461.29|462.87|461.07|0
1638982130000|2021-12-08 16:48:50|463.09|461.29|463.09|461.29|463.09|461.29|463.09|461.29|0
1638982140000|2021-12-08 16:49:00|462.87|461.07|463.96|462.16|464.18|462.38|462.87|461.07|0
1638982150000|2021-12-08 16:49:10|464.39|462.59|464.39|462.59|464.39|462.59|464.39|462.59|0
1638982160000|2021-12-08 16:49:20|464.18|462.38|463.96|462.16|464.39|462.59|463.96|462.16|0
1638982170000|2021-12-08 16:49:30|463.74|461.94|463.74|461.94|463.74|461.94|463.52|461.72|0
1638982180000|2021-12-08 16:49:40|463.52|461.72|463.74|461.94|463.74|461.94|463.52|461.72|0
1638982190000|2021-12-08 16:49:50|463.52|461.72|463.52|461.72|463.52|461.72|463.52|461.72|0
1638982200000|2021-12-08 16:50:00|463.63|461.83|463.74|461.94|463.74|461.94|463.3|461.5|0
1638982210000|2021-12-08 16:50:10|463.63|461.83|464.61|462.81|464.61|462.81|463.63|461.83|0
1638982220000|2021-12-08 16:50:20|464.39|462.59|464.61|462.81|464.83|463.03|464.39|462.59|0
1638982230000|2021-12-08 16:50:30|464.83|463.03|464.83|463.03|464.83|463.03|464.61|462.81|0
1638982240000|2021-12-08 16:50:40|464.61|462.81|464.83|463.03|464.83|463.03|464.61|462.81|0
1638982250000|2021-12-08 16:50:50|465.04|463.24|465.04|463.24|465.04|463.24|465.04|463.24|0
1638982260000|2021-12-08 16:51:00|465.48|463.68|465.92|464.12|466.13|464.33|465.48|463.68|0
1638982270000|2021-12-08 16:51:10|465.7|463.9|465.7|463.9|465.7|463.9|465.7|463.9|0
1638982280000|2021-12-08 16:51:20|465.92|464.12|466.24|464.44|466.24|464.44|465.92|464.12|0
1638982290000|2021-12-08 16:51:30|466.13|464.33|465.92|464.12|466.35|464.55|465.92|464.12|0
1638982300000|2021-12-08 16:51:40|465.7|463.9|465.48|463.68|465.7|463.9|465.48|463.68|0
1638982310000|2021-12-08 16:51:50|464.83|463.03|464.17|462.37|464.83|463.03|464.17|462.37|0
1638982320000|2021-12-08 16:52:00|463.96|462.16|463.74|461.94|463.96|462.16|463.74|461.94|0
1638982330000|2021-12-08 16:52:10|463.96|462.16|463.52|461.72|463.96|462.16|463.3|461.5|0
1638982340000|2021-12-08 16:52:20|463.74|461.94|463.3|461.5|463.74|461.94|463.3|461.5|0
1638982350000|2021-12-08 16:52:30|463.52|461.72|463.96|462.16|463.96|462.16|463.3|461.5|0
1638982360000|2021-12-08 16:52:40|463.3|461.5|463.3|461.5|463.52|461.72|463.3|461.5|0
1638982370000|2021-12-08 16:52:50|463.08|461.28|463.08|461.28|463.08|461.28|462.65|460.85|0
1638982380000|2021-12-08 16:53:00|463.3|461.5|463.3|461.5|463.3|461.5|463.08|461.28|0
1638982390000|2021-12-08 16:53:10|463.52|461.72|463.3|461.5|463.52|461.72|463.3|461.5|0
1638982400000|2021-12-08 16:53:20|464.17|462.37|463.74|461.94|464.39|462.59|463.74|461.94|0
1638982410000|2021-12-08 16:53:30|463.52|461.72|463.3|461.5|463.52|461.72|463.3|461.5|0
1638982420000|2021-12-08 16:53:40|463.52|461.72|463.52|461.72|463.52|461.72|463.52|461.72|0
1638982430000|2021-12-08 16:53:50|463.74|461.94|463.52|461.72|463.95|462.15|463.52|461.72|0
1638982440000|2021-12-08 16:54:00|463.74|461.94|463.95|462.15|463.95|462.15|463.74|461.94|0
1638982450000|2021-12-08 16:54:10|463.84|462.04|463.95|462.15|463.95|462.15|463.84|462.04|0
1638982460000|2021-12-08 16:54:20|463.52|461.72|463.62|461.82|463.95|462.15|463.52|461.72|0
1638982470000|2021-12-08 16:54:30|463.74|461.94|464.17|462.37|464.17|462.37|463.74|461.94|0
1638982480000|2021-12-08 16:54:40|463.74|461.94|464.17|462.37|464.17|462.37|463.74|461.94|0
1638982490000|2021-12-08 16:54:50|464.39|462.59|464.61|462.81|464.61|462.81|464.39|462.59|0
1638982500000|2021-12-08 16:55:00|464.39|462.59|464.39|462.59|464.61|462.81|464.39|462.59|0
1638982510000|2021-12-08 16:55:10|464.61|462.81|464.82|463.02|464.82|463.02|464.61|462.81|0
1638982520000|2021-12-08 16:55:20|465.04|463.24|464.39|462.59|465.04|463.24|464.39|462.59|0
1638982530000|2021-12-08 16:55:30|464.17|462.37|463.95|462.15|464.17|462.37|463.95|462.15|0
1638982540000|2021-12-08 16:55:40|464.17|462.37|463.08|461.28|464.17|462.37|463.08|461.28|0
1638982550000|2021-12-08 16:55:50|463.3|461.5|463.3|461.5|463.52|461.72|463.3|461.5|0
1638982560000|2021-12-08 16:56:00|463.52|461.72|463.74|461.94|464.17|462.37|463.52|461.72|0
1638982570000|2021-12-08 16:56:10|463.3|461.5|463.52|461.72|463.52|461.72|463.3|461.5|0
1638982580000|2021-12-08 16:56:20|463.95|462.15|463.52|461.72|464.17|462.37|463.52|461.72|0
1638982590000|2021-12-08 16:56:30|463.73|461.93|463.95|462.15|463.95|462.15|463.73|461.93|0
1638982600000|2021-12-08 16:56:40|464.17|462.37|464.17|462.37|464.17|462.37|463.95|462.15|0
1638982610000|2021-12-08 16:56:50|464.39|462.59|463.95|462.15|464.39|462.59|463.95|462.15|0
1638982620000|2021-12-08 16:57:00|463.73|461.93|464.39|462.59|464.39|462.59|463.73|461.93|0
1638982630000|2021-12-08 16:57:10|464.17|462.37|464.17|462.37|464.17|462.37|464.17|462.37|0
1638982640000|2021-12-08 16:57:20|463.95|462.15|463.73|461.93|464.17|462.37|463.73|461.93|0
1638982650000|2021-12-08 16:57:30|463.95|462.15|463.95|462.15|463.95|462.15|463.95|462.15|0
1638982660000|2021-12-08 16:57:40|464.17|462.37|464.6|462.8|464.6|462.8|464.17|462.37|0
1638982670000|2021-12-08 16:57:50|464.82|463.02|464.6|462.8|464.82|463.02|464.6|462.8|0
1638982680000|2021-12-08 16:58:00|464.39|462.59|464.17|462.37|464.71|462.91|464.17|462.37|0
1638982690000|2021-12-08 16:58:10|464.39|462.59|464.17|462.37|464.39|462.59|464.17|462.37|0
1638982700000|2021-12-08 16:58:20|464.49|462.69|464.6|462.8|464.6|462.8|464.49|462.69|0
1638982710000|2021-12-08 16:58:30|464.49|462.69|464.6|462.8|464.6|462.8|464.49|462.69|0
1638982720000|2021-12-08 16:58:40|464.17|462.37|464.17|462.37|464.39|462.59|464.17|462.37|0
1638982730000|2021-12-08 16:58:50|464.39|462.59|464.39|462.59|464.39|462.59|464.39|462.59|0
1638982740000|2021-12-08 16:59:00|464.6|462.8|464.82|463.02|464.82|463.02|464.39|462.59|0
1638982750000|2021-12-08 16:59:10|464.6|462.8|464.17|462.37|464.6|462.8|464.17|462.37|0
1638982760000|2021-12-08 16:59:20|463.73|461.93|463.52|461.72|463.95|462.15|463.52|461.72|0
1638982770000|2021-12-08 16:59:30|463.73|461.93|464.17|462.37|464.17|462.37|463.73|461.93|0
1638982780000|2021-12-08 16:59:40|464.39|462.59|465.04|463.24|465.04|463.24|464.39|462.59|0
1638982790000|2021-12-08 16:59:50|464.71|462.91|464.82|463.02|464.82|463.02|464.71|462.91|0
1638982800000|2021-12-08 17:00:00|464.6|462.8|463.51|461.71|464.6|462.8|463.51|461.71|0
1638982810000|2021-12-08 17:00:10|464.17|462.37|465.04|463.24|465.04|463.24|463.73|461.93|0
1638982820000|2021-12-08 17:00:20|464.82|463.02|464.82|463.02|464.82|463.02|464.38|462.58|0
1638982840000|2021-12-08 17:00:40|465.04|463.24|465.04|463.24|465.04|463.24|464.82|463.02|0
1638982850000|2021-12-08 17:00:50|465.26|463.46|465.14|463.34|465.26|463.46|465.04|463.24|0
1638982860000|2021-12-08 17:01:00|464.38|462.58|464.17|462.37|464.6|462.8|464.17|462.37|0
1638982870000|2021-12-08 17:01:10|464.38|462.58|465.26|463.46|465.26|463.46|464.38|462.58|0
1638982880000|2021-12-08 17:01:20|465.47|463.67|465.26|463.46|465.47|463.67|465.26|463.46|0
1638982890000|2021-12-08 17:01:30|465.04|463.24|464.6|462.8|465.04|463.24|464.6|462.8|0
1638982900000|2021-12-08 17:01:40|464.38|462.58|464.82|463.02|464.82|463.02|464.38|462.58|0
1638982910000|2021-12-08 17:01:50|464.6|462.8|464.38|462.58|464.6|462.8|464.38|462.58|0
1638982920000|2021-12-08 17:02:00|464.17|462.37|463.51|461.71|464.17|462.37|463.51|461.71|0
1638982930000|2021-12-08 17:02:10|463.73|461.93|463.73|461.93|463.73|461.93|463.73|461.93|0
1638982940000|2021-12-08 17:02:20|463.95|462.15|464.17|462.37|464.17|462.37|463.95|462.15|0
1638982950000|2021-12-08 17:02:30|463.95|462.15|463.08|461.28|463.95|462.15|462.86|461.06|0
1638982960000|2021-12-08 17:02:40|462.86|461.06|463.3|461.5|463.3|461.5|462.64|460.84|0
1638982970000|2021-12-08 17:02:50|462.86|461.06|463.08|461.28|463.3|461.5|462.64|460.84|0
1638982980000|2021-12-08 17:03:00|463.3|461.5|462.96|461.16|463.3|461.5|462.86|461.06|0
1638982990000|2021-12-08 17:03:10|463.08|461.28|462.86|461.06|463.08|461.28|462.86|461.06|0
1638983000000|2021-12-08 17:03:20|463.08|461.28|463.08|461.28|463.51|461.71|463.08|461.28|0
1638983010000|2021-12-08 17:03:30|463.51|461.71|463.29|461.49|463.51|461.71|463.29|461.49|0
1638983020000|2021-12-08 17:03:40|463.08|461.28|463.51|461.71|463.51|461.71|463.08|461.28|0
1638983030000|2021-12-08 17:03:50|463.73|461.93|463.73|461.93|463.73|461.93|463.73|461.93|0
1638983040000|2021-12-08 17:04:00|463.51|461.71|463.51|461.71|463.51|461.71|463.29|461.49|0
1638983050000|2021-12-08 17:04:10|463.4|461.6|463.29|461.49|463.4|461.6|463.29|461.49|0
1638983060000|2021-12-08 17:04:20|463.08|461.28|463.29|461.49|463.29|461.49|463.08|461.28|0
1638983070000|2021-12-08 17:04:30|463.51|461.71|463.29|461.49|463.51|461.71|463.29|461.49|0
1638983080000|2021-12-08 17:04:40|463.51|461.71|463.51|461.71|463.51|461.71|463.51|461.71|0
1638983090000|2021-12-08 17:04:50|463.73|461.93|464.16|462.36|464.16|462.36|463.73|461.93|0
1638983100000|2021-12-08 17:05:00|463.95|462.15|464.16|462.36|464.16|462.36|463.95|462.15|0
1638983110000|2021-12-08 17:05:10|463.95|462.15|463.73|461.93|463.95|462.15|463.73|461.93|0
1638983120000|2021-12-08 17:05:20|463.29|461.49|462.64|460.84|463.29|461.49|462.64|460.84|0
1638983130000|2021-12-08 17:05:30|462.86|461.06|462.42|460.62|462.86|461.06|462.42|460.62|0
1638983140000|2021-12-08 17:05:40|462.21|460.41|462.21|460.41|462.31|460.51|462.21|460.41|0
1638983150000|2021-12-08 17:05:50|462.42|460.62|462.64|460.84|462.64|460.84|462.42|460.62|0
1638983160000|2021-12-08 17:06:00|462.42|460.62|462.64|460.84|462.64|460.84|462.42|460.62|0
1638983170000|2021-12-08 17:06:10|462.42|460.62|462.42|460.62|462.42|460.62|462.42|460.62|0
1638983180000|2021-12-08 17:06:20|462.21|460.41|462.86|461.06|462.86|461.06|462.21|460.41|0
1638983190000|2021-12-08 17:06:30|462.64|460.84|463.08|461.28|463.08|461.28|462.42|460.62|0
1638983200000|2021-12-08 17:06:40|463.29|461.49|463.51|461.71|463.51|461.71|463.29|461.49|0
1638983210000|2021-12-08 17:06:50|463.29|461.49|463.29|461.49|463.29|461.49|463.07|461.27|0
1638983220000|2021-12-08 17:07:00|463.51|461.71|463.73|461.93|463.73|461.93|463.51|461.71|0
1638983230000|2021-12-08 17:07:10|464.16|462.36|464.05|462.25|464.16|462.36|464.05|462.25|0
1638983240000|2021-12-08 17:07:20|463.94|462.14|463.73|461.93|464.16|462.36|463.73|461.93|0
1638983250000|2021-12-08 17:07:30|463.94|462.14|463.73|461.93|463.94|462.14|463.73|461.93|0
1638983260000|2021-12-08 17:07:40|463.94|462.14|463.73|461.93|463.94|462.14|463.73|461.93|0
1638983270000|2021-12-08 17:07:50|463.94|462.14|463.61|461.81|463.94|462.14|463.61|461.81|0
1638983280000|2021-12-08 17:08:00|463.73|461.93|463.29|461.49|463.73|461.93|463.29|461.49|0
1638983290000|2021-12-08 17:08:10|463.73|461.93|463.94|462.14|463.94|462.14|463.73|461.93|0
1638983300000|2021-12-08 17:08:20|463.73|461.93|463.29|461.49|463.73|461.93|463.29|461.49|0
1638983310000|2021-12-08 17:08:30|463.07|461.27|463.29|461.49|463.29|461.49|463.07|461.27|0
1638983320000|2021-12-08 17:08:40|463.07|461.27|463.07|461.27|463.07|461.27|463.07|461.27|0
1638983330000|2021-12-08 17:08:50|463.51|461.71|463.51|461.71|463.51|461.71|463.51|461.71|0
1638983340000|2021-12-08 17:09:00|463.61|461.81|463.51|461.71|463.61|461.81|463.51|461.71|0
1638983350000|2021-12-08 17:09:10|463.73|461.93|463.94|462.14|463.94|462.14|463.51|461.71|0
1638983360000|2021-12-08 17:09:20|464.16|462.36|464.16|462.36|464.16|462.36|463.94|462.14|0
1638983370000|2021-12-08 17:09:30|464.6|462.8|464.81|463.01|464.81|463.01|464.6|462.8|0
1638983380000|2021-12-08 17:09:40|465.03|463.23|464.6|462.8|465.03|463.23|464.6|462.8|0
1638983390000|2021-12-08 17:09:50|463.94|462.14|463.73|461.93|463.94|462.14|463.73|461.93|0
1638983400000|2021-12-08 17:10:00|464.16|462.36|463.94|462.14|464.16|462.36|463.94|462.14|0
1638983410000|2021-12-08 17:10:10|464.48|462.68|464.81|463.01|464.81|463.01|464.48|462.68|0
1638983420000|2021-12-08 17:10:20|464.6|462.8|465.03|463.23|465.03|463.23|464.6|462.8|0
1638983430000|2021-12-08 17:10:30|464.7|462.9|464.81|463.01|464.81|463.01|464.7|462.9|0
1638983440000|2021-12-08 17:10:40|465.03|463.23|464.81|463.01|465.03|463.23|464.6|462.8|0
1638983450000|2021-12-08 17:10:50|465.03|463.23|464.81|463.01|465.03|463.23|464.81|463.01|0
1638983460000|2021-12-08 17:11:00|464.6|462.8|464.6|462.8|464.81|463.01|464.6|462.8|0
1638983470000|2021-12-08 17:11:10|464.38|462.58|464.81|463.01|464.81|463.01|464.38|462.58|0
1638983480000|2021-12-08 17:11:20|465.03|463.23|465.03|463.23|465.03|463.23|465.03|463.23|0
1638983490000|2021-12-08 17:11:30|464.81|463.01|464.59|462.79|464.81|463.01|464.59|462.79|0
1638983500000|2021-12-08 17:11:40|464.81|463.01|464.59|462.79|464.81|463.01|464.59|462.79|0
1638983510000|2021-12-08 17:11:50|465.03|463.23|465.25|463.45|465.25|463.45|465.03|463.23|0
1638983520000|2021-12-08 17:12:00|465.47|463.67|465.57|463.77|465.57|463.77|465.47|463.67|0
1638983530000|2021-12-08 17:12:10|465.68|463.88|465.25|463.45|465.68|463.88|465.03|463.23|0
1638983540000|2021-12-08 17:12:20|465.03|463.23|464.59|462.79|465.03|463.23|464.59|462.79|0
1638983550000|2021-12-08 17:12:30|464.38|462.58|464.16|462.36|464.38|462.58|464.16|462.36|0
1638983560000|2021-12-08 17:12:40|463.94|462.14|463.94|462.14|463.94|462.14|463.72|461.92|0
1638983570000|2021-12-08 17:12:50|464.59|462.79|465.46|463.66|465.46|463.66|464.59|462.79|0
1638983580000|2021-12-08 17:13:00|465.25|463.45|464.81|463.01|465.25|463.45|464.81|463.01|0
1638983600000|2021-12-08 17:13:20|464.59|462.79|464.59|462.79|464.59|462.79|464.59|462.79|0
1638983610000|2021-12-08 17:13:30|464.81|463.01|465.25|463.45|465.25|463.45|464.81|463.01|0
1638983620000|2021-12-08 17:13:40|464.59|462.79|464.59|462.79|464.81|463.01|464.59|462.79|0
1638983630000|2021-12-08 17:13:50|464.81|463.01|464.38|462.58|464.81|463.01|464.38|462.58|0
1638983640000|2021-12-08 17:14:00|464.59|462.79|464.38|462.58|464.59|462.79|464.38|462.58|0
1638983650000|2021-12-08 17:14:10|464.16|462.36|464.38|462.58|464.38|462.58|464.16|462.36|0
1638983660000|2021-12-08 17:14:20|464.59|462.79|464.59|462.79|464.59|462.79|464.38|462.58|0
1638983680000|2021-12-08 17:14:40|464.37|462.57|464.37|462.57|464.37|462.57|464.37|462.57|0
1638983690000|2021-12-08 17:14:50|464.59|462.79|464.81|463.01|464.81|463.01|464.59|462.79|0
1638983700000|2021-12-08 17:15:00|464.59|462.79|464.7|462.9|464.7|462.9|464.37|462.57|0
1638983710000|2021-12-08 17:15:10|464.59|462.79|464.37|462.57|464.59|462.79|464.37|462.57|0
1638983720000|2021-12-08 17:15:20|464.16|462.36|464.16|462.36|464.37|462.57|464.16|462.36|0
1638983730000|2021-12-08 17:15:30|463.94|462.14|463.72|461.92|463.94|462.14|463.72|461.92|0
1638983740000|2021-12-08 17:15:40|463.5|461.7|463.29|461.49|463.5|461.7|463.29|461.49|0
1638983750000|2021-12-08 17:15:50|463.07|461.27|462.42|460.62|463.07|461.27|462.42|460.62|0
1638983760000|2021-12-08 17:16:00|462.2|460.4|462.63|460.83|462.85|461.05|462.2|460.4|0
1638983770000|2021-12-08 17:16:10|462.85|461.05|463.29|461.49|463.29|461.49|462.85|461.05|0
1638983780000|2021-12-08 17:16:20|462.42|460.62|462.42|460.62|462.42|460.62|462.42|460.62|0
1638983790000|2021-12-08 17:16:30|462.2|460.4|462.42|460.62|462.63|460.83|462.2|460.4|0
1638983800000|2021-12-08 17:16:40|462.63|460.83|462.85|461.05|463.07|461.27|462.63|460.83|0
1638983810000|2021-12-08 17:16:50|463.29|461.49|463.07|461.27|463.29|461.49|463.07|461.27|0
1638983820000|2021-12-08 17:17:00|463.29|461.49|463.07|461.27|463.29|461.49|463.07|461.27|0
1638983830000|2021-12-08 17:17:10|462.85|461.05|463.5|461.7|463.5|461.7|462.85|461.05|0
1638983840000|2021-12-08 17:17:20|463.72|461.92|463.07|461.27|463.72|461.92|463.07|461.27|0
1638983850000|2021-12-08 17:17:30|462.85|461.05|463.28|461.48|463.28|461.48|462.85|461.05|0
1638983860000|2021-12-08 17:17:40|463.5|461.7|463.5|461.7|463.5|461.7|463.5|461.7|0
1638983870000|2021-12-08 17:17:50|463.94|462.14|463.94|462.14|463.94|462.14|463.94|462.14|0
1638983880000|2021-12-08 17:18:00|463.72|461.92|463.5|461.7|463.72|461.92|463.5|461.7|0
1638983890000|2021-12-08 17:18:10|463.28|461.48|463.28|461.48|463.28|461.48|463.28|461.48|0
1638983900000|2021-12-08 17:18:20|463.07|461.27|463.07|461.27|463.28|461.48|463.07|461.27|0
1638983910000|2021-12-08 17:18:30|463.28|461.48|463.5|461.7|463.5|461.7|463.28|461.48|0
1638983920000|2021-12-08 17:18:40|463.72|461.92|463.28|461.48|463.72|461.92|463.28|461.48|0
1638983930000|2021-12-08 17:18:50|463.5|461.7|463.5|461.7|463.5|461.7|463.5|461.7|0
1638983940000|2021-12-08 17:19:00|463.28|461.48|462.63|460.83|463.28|461.48|462.63|460.83|0
1638983950000|2021-12-08 17:19:10|462.85|461.05|462.85|461.05|462.85|461.05|462.74|460.94|0
1638983960000|2021-12-08 17:19:20|462.63|460.83|462.63|460.83|462.63|460.83|462.41|460.61|0
1638983970000|2021-12-08 17:19:30|462.85|461.05|462.63|460.83|462.85|461.05|462.63|460.83|0
1638983980000|2021-12-08 17:19:40|462.85|461.05|462.74|460.94|462.85|461.05|462.74|460.94|0
1638983990000|2021-12-08 17:19:50|462.63|460.83|462.41|460.61|462.63|460.83|462.41|460.61|0
1638984000000|2021-12-08 17:20:00|462.52|460.72|462.2|460.4|462.63|460.83|462.2|460.4|0
1638984010000|2021-12-08 17:20:10|462.41|460.61|461.76|459.96|462.41|460.61|461.76|459.96|0
1638984020000|2021-12-08 17:20:20|461.54|459.74|461.76|459.96|461.76|459.96|461.54|459.74|0
1638984030000|2021-12-08 17:20:30|461.98|460.18|461.98|460.18|461.98|460.18|461.76|459.96|0
1638984040000|2021-12-08 17:20:40|461.76|459.96|461.33|459.53|461.76|459.96|461.33|459.53|0
1638984050000|2021-12-08 17:20:50|461.54|459.74|461.33|459.53|461.54|459.74|461.33|459.53|0
1638984060000|2021-12-08 17:21:00|461.54|459.74|461.33|459.53|461.54|459.74|461.33|459.53|0
1638984070000|2021-12-08 17:21:10|461.11|459.31|460.67|458.87|461.11|459.31|460.67|458.87|0
1638984080000|2021-12-08 17:21:20|460.46|458.66|460.02|458.22|460.46|458.66|460.02|458.22|0
1638984090000|2021-12-08 17:21:30|460.24|458.44|460.02|458.22|460.24|458.44|459.81|458.01|0
1638984110000|2021-12-08 17:21:50|460.24|458.44|460.24|458.44|460.46|458.66|460.24|458.44|0
1638984120000|2021-12-08 17:22:00|459.91|458.11|459.59|457.79|460.02|458.22|459.59|457.79|0
1638984130000|2021-12-08 17:22:10|460.02|458.22|460.46|458.66|460.46|458.66|460.02|458.22|0
1638984140000|2021-12-08 17:22:20|460.24|458.44|460.24|458.44|460.24|458.44|460.24|458.44|0
1638984150000|2021-12-08 17:22:30|460.46|458.66|460.67|458.87|460.67|458.87|460.46|458.66|0
1638984160000|2021-12-08 17:22:40|460.46|458.66|460.89|459.09|460.89|459.09|460.46|458.66|0
1638984170000|2021-12-08 17:22:50|461.11|459.31|461.11|459.31|461.11|459.31|460.89|459.09|0
1638984180000|2021-12-08 17:23:00|460.89|459.09|460.89|459.09|461.11|459.31|460.67|458.87|0
1638984190000|2021-12-08 17:23:10|461.11|459.31|460.89|459.09|461.11|459.31|460.89|459.09|0
1638984200000|2021-12-08 17:23:20|461.32|459.52|461.11|459.31|461.32|459.52|461.11|459.31|0
1638984210000|2021-12-08 17:23:30|460.78|458.98|461.11|459.31|461.11|459.31|460.78|458.98|0
1638984220000|2021-12-08 17:23:40|461.32|459.52|461.32|459.52|461.32|459.52|461.32|459.52|0
1638984230000|2021-12-08 17:23:50|461.11|459.31|460.89|459.09|461.11|459.31|460.89|459.09|0
1638984240000|2021-12-08 17:24:00|460.99|459.19|461.54|459.74|461.54|459.74|460.99|459.19|0
1638984250000|2021-12-08 17:24:10|461.32|459.52|461.54|459.74|461.54|459.74|461.32|459.52|0
1638984260000|2021-12-08 17:24:20|461.32|459.52|461.76|459.96|461.76|459.96|461.32|459.52|0
1638984270000|2021-12-08 17:24:30|462.19|460.39|462.19|460.39|462.19|460.39|461.98|460.18|0
1638984280000|2021-12-08 17:24:40|462.63|460.83|462.41|460.61|462.63|460.83|462.41|460.61|0
1638984290000|2021-12-08 17:24:50|462.19|460.39|461.98|460.18|462.19|460.39|461.98|460.18|0
1638984300000|2021-12-08 17:25:00|461.76|459.96|461.76|459.96|461.76|459.96|461.76|459.96|0
1638984310000|2021-12-08 17:25:10|461.54|459.74|461.97|460.17|461.97|460.17|461.54|459.74|0
1638984320000|2021-12-08 17:25:20|461.76|459.96|462.19|460.39|462.19|460.39|461.76|459.96|0
1638984330000|2021-12-08 17:25:30|461.54|459.74|461.97|460.17|461.97|460.17|461.54|459.74|0
1638984340000|2021-12-08 17:25:40|461.76|459.96|461.76|459.96|461.76|459.96|461.54|459.74|0
1638984350000|2021-12-08 17:25:50|461.32|459.52|461.97|460.17|461.97|460.17|461.32|459.52|0
1638984360000|2021-12-08 17:26:00|462.19|460.39|462.19|460.39|462.19|460.39|461.97|460.17|0
1638984370000|2021-12-08 17:26:10|461.97|460.17|461.54|459.74|461.97|460.17|461.54|459.74|0
1638984380000|2021-12-08 17:26:20|461.76|459.96|462.41|460.61|462.41|460.61|461.76|459.96|0
1638984390000|2021-12-08 17:26:30|462.19|460.39|462.19|460.39|462.19|460.39|462.19|460.39|0
1638984400000|2021-12-08 17:26:40|462.41|460.61|462.3|460.5|462.41|460.61|462.19|460.39|0
1638984410000|2021-12-08 17:26:50|462.19|460.39|461.54|459.74|462.19|460.39|461.54|459.74|0
1638984420000|2021-12-08 17:27:00|461.76|459.96|461.54|459.74|461.76|459.96|461.54|459.74|0
1638984430000|2021-12-08 17:27:10|461.86|460.06|461.86|460.06|461.86|460.06|461.86|460.06|0
1638984440000|2021-12-08 17:27:20|462.19|460.39|462.41|460.61|462.41|460.61|462.19|460.39|0
1638984450000|2021-12-08 17:27:30|462.19|460.39|462.19|460.39|462.41|460.61|462.19|460.39|0
1638984460000|2021-12-08 17:27:40|462.29|460.49|462.41|460.61|462.41|460.61|462.29|460.49|0
1638984470000|2021-12-08 17:27:50|461.97|460.17|461.97|460.17|461.97|460.17|461.97|460.17|0
1638984490000|2021-12-08 17:28:10|462.19|460.39|462.19|460.39|462.41|460.61|462.19|460.39|0
1638984500000|2021-12-08 17:28:20|461.97|460.17|461.97|460.17|462.19|460.39|461.97|460.17|0
1638984510000|2021-12-08 17:28:30|462.19|460.39|462.19|460.39|462.29|460.49|462.19|460.39|0
1638984530000|2021-12-08 17:28:50|462.29|460.49|462.19|460.39|462.29|460.49|462.19|460.39|0
1638984540000|2021-12-08 17:29:00|462.29|460.49|462.41|460.61|462.41|460.61|461.97|460.17|0
1638984550000|2021-12-08 17:29:10|462.62|460.82|462.41|460.61|462.62|460.82|462.41|460.61|0
1638984560000|2021-12-08 17:29:20|462.62|460.82|462.62|460.82|462.62|460.82|462.62|460.82|0
1638984570000|2021-12-08 17:29:30|462.41|460.61|462.41|460.61|462.41|460.61|462.41|460.61|0
1638984580000|2021-12-08 17:29:40|462.29|460.49|462.41|460.61|462.41|460.61|462.19|460.39|0
1638984590000|2021-12-08 17:29:50|462.19|460.39|462.41|460.61|462.41|460.61|462.19|460.39|0
1638984600000|2021-12-08 17:30:00|462.62|460.82|462.41|460.61|462.62|460.82|462.19|460.39|0
1638984610000|2021-12-08 17:30:10|462.62|460.82|462.62|460.82|462.62|460.82|462.41|460.61|0
1638984620000|2021-12-08 17:30:20|462.84|461.04|461.97|460.17|462.84|461.04|461.97|460.17|0
1638984630000|2021-12-08 17:30:30|461.75|459.95|461.97|460.17|462.19|460.39|461.75|459.95|0
1638984640000|2021-12-08 17:30:40|462.19|460.39|462.84|461.04|462.84|461.04|462.19|460.39|0
1638984650000|2021-12-08 17:30:50|463.06|461.26|463.06|461.26|463.06|461.26|462.84|461.04|0
1638984660000|2021-12-08 17:31:00|462.84|461.04|462.62|460.82|463.06|461.26|462.62|460.82|0
1638984670000|2021-12-08 17:31:10|462.84|461.04|462.84|461.04|462.84|461.04|462.84|461.04|0
1638984680000|2021-12-08 17:31:20|462.41|460.61|462.41|460.61|462.41|460.61|462.29|460.49|0
1638984690000|2021-12-08 17:31:30|462.84|461.04|462.84|461.04|462.84|461.04|462.84|461.04|0
1638984700000|2021-12-08 17:31:40|462.62|460.82|462.84|461.04|462.84|461.04|462.62|460.82|0
1638984710000|2021-12-08 17:31:50|463.06|461.26|463.06|461.26|463.06|461.26|463.06|461.26|0
1638984720000|2021-12-08 17:32:00|462.84|461.04|462.4|460.6|462.84|461.04|462.4|460.6|0
1638984730000|2021-12-08 17:32:10|462.19|460.39|462.4|460.6|462.4|460.6|462.19|460.39|0
1638984740000|2021-12-08 17:32:20|462.19|460.39|462.4|460.6|462.4|460.6|462.07|460.27|0
1638984750000|2021-12-08 17:32:30|462.19|460.39|462.19|460.39|462.19|460.39|462.19|460.39|0
1638984760000|2021-12-08 17:32:40|462.4|460.6|462.4|460.6|462.4|460.6|462.4|460.6|0
1638984770000|2021-12-08 17:32:50|462.62|460.82|462.4|460.6|462.62|460.82|462.4|460.6|0
1638984780000|2021-12-08 17:33:00|462.19|460.39|462.4|460.6|462.4|460.6|462.19|460.39|0
1638984790000|2021-12-08 17:33:10|462.19|460.39|462.19|460.39|462.19|460.39|462.19|460.39|0
1638984800000|2021-12-08 17:33:20|462.29|460.49|462.4|460.6|462.4|460.6|462.19|460.39|0
1638984810000|2021-12-08 17:33:30|462.19|460.39|462.4|460.6|462.4|460.6|462.19|460.39|0
1638984820000|2021-12-08 17:33:40|462.19|460.39|462.19|460.39|462.4|460.6|462.19|460.39|0
1638984830000|2021-12-08 17:33:50|462.4|460.6|462.62|460.82|462.62|460.82|462.4|460.6|0
1638984840000|2021-12-08 17:34:00|462.4|460.6|462.84|461.04|462.84|461.04|462.4|460.6|0
1638984850000|2021-12-08 17:34:10|463.06|461.26|463.49|461.69|463.49|461.69|463.06|461.26|0
1638984860000|2021-12-08 17:34:20|463.71|461.91|463.49|461.69|463.71|461.91|463.49|461.69|0
1638984870000|2021-12-08 17:34:30|463.71|461.91|463.27|461.47|463.71|461.91|463.27|461.47|0
1638984880000|2021-12-08 17:34:40|463.06|461.26|463.06|461.26|463.06|461.26|463.06|461.26|0
1638984890000|2021-12-08 17:34:50|463.27|461.47|463.06|461.26|463.27|461.47|463.06|461.26|0
1638984900000|2021-12-08 17:35:00|463.27|461.47|463.38|461.58|463.38|461.58|463.27|461.47|0
1638984910000|2021-12-08 17:35:10|463.49|461.69|463.59|461.79|463.59|461.79|463.49|461.69|0
1638984920000|2021-12-08 17:35:20|463.49|461.69|463.71|461.91|463.71|461.91|463.49|461.69|0
1638984930000|2021-12-08 17:35:30|463.92|462.12|463.71|461.91|463.92|462.12|463.49|461.69|0
1638984940000|2021-12-08 17:35:40|463.49|461.69|463.49|461.69|463.71|461.91|463.49|461.69|0
1638984950000|2021-12-08 17:35:50|463.27|461.47|463.27|461.47|463.27|461.47|463.27|461.47|0
1638984960000|2021-12-08 17:36:00|463.49|461.69|463.38|461.58|463.49|461.69|463.38|461.58|0
1638984970000|2021-12-08 17:36:10|463.27|461.47|463.27|461.47|463.27|461.47|463.27|461.47|0
1638984980000|2021-12-08 17:36:20|463.05|461.25|463.27|461.47|463.27|461.47|463.05|461.25|0
1638984990000|2021-12-08 17:36:30|463.05|461.25|463.05|461.25|463.27|461.47|463.05|461.25|0
1638985010000|2021-12-08 17:36:50|462.84|461.04|462.4|460.6|462.84|461.04|462.4|460.6|0
1638985020000|2021-12-08 17:37:00|462.62|460.82|462.4|460.6|462.62|460.82|462.4|460.6|0
1638985030000|2021-12-08 17:37:10|462.62|460.82|462.4|460.6|462.62|460.82|462.4|460.6|0
1638985040000|2021-12-08 17:37:20|462.18|460.38|461.97|460.17|462.18|460.38|461.97|460.17|0
1638985050000|2021-12-08 17:37:30|462.18|460.38|462.4|460.6|462.4|460.6|462.18|460.38|0
1638985060000|2021-12-08 17:37:40|462.18|460.38|462.18|460.38|462.4|460.6|462.18|460.38|0
1638985070000|2021-12-08 17:37:50|462.29|460.49|462.62|460.82|462.62|460.82|462.29|460.49|0
1638985080000|2021-12-08 17:38:00|462.5|460.7|462.62|460.82|462.62|460.82|462.5|460.7|0
1638985090000|2021-12-08 17:38:10|462.4|460.6|462.4|460.6|462.62|460.82|462.4|460.6|0
1638985100000|2021-12-08 17:38:20|462.62|460.82|462.18|460.38|462.62|460.82|462.18|460.38|0
1638985110000|2021-12-08 17:38:30|462.4|460.6|463.59|461.79|463.59|461.79|462.4|460.6|0
1638985120000|2021-12-08 17:38:40|463.49|461.69|463.71|461.91|463.71|461.91|463.49|461.69|0
1638985130000|2021-12-08 17:38:50|463.49|461.69|463.7|461.9|463.7|461.9|463.27|461.47|0
1638985140000|2021-12-08 17:39:00|463.49|461.69|463.49|461.69|463.49|461.69|463.49|461.69|0
1638985150000|2021-12-08 17:39:10|463.7|461.9|463.7|461.9|463.7|461.9|463.7|461.9|0
1638985160000|2021-12-08 17:39:20|463.49|461.69|463.92|462.12|463.92|462.12|463.49|461.69|0
1638985170000|2021-12-08 17:39:30|464.14|462.34|464.14|462.34|464.36|462.56|464.14|462.34|0
1638985180000|2021-12-08 17:39:40|464.36|462.56|464.24|462.44|464.36|462.56|464.24|462.44|0
1638985190000|2021-12-08 17:39:50|464.57|462.77|464.79|462.99|464.79|462.99|464.57|462.77|0
1638985200000|2021-12-08 17:40:00|464.57|462.77|464.79|462.99|464.79|462.99|464.57|462.77|0
1638985210000|2021-12-08 17:40:10|465.01|463.21|465.66|463.86|465.66|463.86|465.01|463.21|0
1638985220000|2021-12-08 17:40:20|465.88|464.08|465.66|463.86|465.88|464.08|465.45|463.65|0
1638985230000|2021-12-08 17:40:30|465.45|463.65|465.01|463.21|465.45|463.65|465.01|463.21|0
1638985240000|2021-12-08 17:40:40|465.11|463.31|465.01|463.21|465.11|463.31|465.01|463.21|0
1638985250000|2021-12-08 17:40:50|464.79|462.99|464.79|462.99|464.79|462.99|464.79|462.99|0
1638985260000|2021-12-08 17:41:00|465.01|463.21|465.45|463.65|465.45|463.65|464.79|462.99|0
1638985270000|2021-12-08 17:41:10|465.23|463.43|465.01|463.21|465.23|463.43|465.01|463.21|0
1638985280000|2021-12-08 17:41:20|464.79|462.99|465.44|463.64|465.44|463.64|464.79|462.99|0
1638985290000|2021-12-08 17:41:30|465.23|463.43|465.23|463.43|465.23|463.43|465.23|463.43|0
1638985300000|2021-12-08 17:41:40|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1638985310000|2021-12-08 17:41:50|465.23|463.43|465.55|463.75|465.66|463.86|465.23|463.43|0
1638985320000|2021-12-08 17:42:00|465.44|463.64|465.88|464.08|465.98|464.18|465.44|463.64|0
1638985330000|2021-12-08 17:42:10|466.1|464.3|466.1|464.3|466.1|464.3|465.88|464.08|0
1638985340000|2021-12-08 17:42:20|465.77|463.97|466.32|464.52|466.32|464.52|465.77|463.97|0
1638985350000|2021-12-08 17:42:30|466.1|464.3|466.1|464.3|466.1|464.3|466.1|464.3|0
1638985360000|2021-12-08 17:42:40|466.32|464.52|466.32|464.52|466.32|464.52|466.1|464.3|0
1638985380000|2021-12-08 17:43:00|466.2|464.4|466.32|464.52|466.32|464.52|466.2|464.4|0
1638985400000|2021-12-08 17:43:20|466.53|464.73|466.32|464.52|466.53|464.73|466.32|464.52|0
1638985410000|2021-12-08 17:43:30|466.31|464.51|466.1|464.3|466.42|464.62|466.1|464.3|0
1638985420000|2021-12-08 17:43:40|466.31|464.51|466.1|464.3|466.31|464.51|466.1|464.3|0
1638985430000|2021-12-08 17:43:50|466.31|464.51|466.31|464.51|466.31|464.51|466.31|464.51|0
1638985440000|2021-12-08 17:44:00|466.1|464.3|465.88|464.08|466.1|464.3|465.88|464.08|0
1638985450000|2021-12-08 17:44:10|466.1|464.3|466.1|464.3|466.1|464.3|465.88|464.08|0
1638985460000|2021-12-08 17:44:20|465.98|464.18|466.31|464.51|466.31|464.51|465.98|464.18|0
1638985480000|2021-12-08 17:44:40|466.53|464.73|466.97|465.17|466.97|465.17|466.53|464.73|0
1638985490000|2021-12-08 17:44:50|466.75|464.95|466.75|464.95|466.97|465.17|466.75|464.95|0
1638985500000|2021-12-08 17:45:00|466.97|465.17|466.75|464.95|466.97|465.17|466.75|464.95|0
1638985510000|2021-12-08 17:45:10|467.19|465.39|467.19|465.39|467.19|465.39|466.97|465.17|0
1638985520000|2021-12-08 17:45:20|466.97|465.17|466.75|464.95|466.97|465.17|466.75|464.95|0
1638985530000|2021-12-08 17:45:30|466.97|465.17|466.75|464.95|466.97|465.17|466.75|464.95|0
1638985540000|2021-12-08 17:45:40|466.97|465.17|466.97|465.17|466.97|465.17|466.97|465.17|0
1638985550000|2021-12-08 17:45:50|466.75|464.95|467.19|465.39|467.19|465.39|466.75|464.95|0
1638985560000|2021-12-08 17:46:00|466.97|465.17|467.19|465.39|467.4|465.6|466.97|465.17|0
1638985570000|2021-12-08 17:46:10|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1638985580000|2021-12-08 17:46:20|467.19|465.39|467.4|465.6|467.4|465.6|467.19|465.39|0
1638985590000|2021-12-08 17:46:30|467.62|465.82|467.84|466.04|467.84|466.04|467.62|465.82|0
1638985600000|2021-12-08 17:46:40|467.62|465.82|467.73|465.93|467.73|465.93|467.62|465.82|0
1638985610000|2021-12-08 17:46:50|467.84|466.04|468.06|466.26|468.06|466.26|467.84|466.04|0
1638985620000|2021-12-08 17:47:00|467.84|466.04|467.84|466.04|467.84|466.04|467.73|465.93|0
1638985630000|2021-12-08 17:47:10|468.06|466.26|468.06|466.26|468.06|466.26|467.84|466.04|0
1638985640000|2021-12-08 17:47:20|467.84|466.04|467.84|466.04|468.06|466.26|467.84|466.04|0
1638985650000|2021-12-08 17:47:30|467.62|465.82|467.84|466.04|467.84|466.04|467.62|465.82|0
1638985660000|2021-12-08 17:47:40|467.62|465.82|467.62|465.82|467.73|465.93|467.62|465.82|0
1638985680000|2021-12-08 17:48:00|467.4|465.6|467.18|465.38|467.4|465.6|467.18|465.38|0
1638985690000|2021-12-08 17:48:10|467.29|465.49|467.18|465.38|467.4|465.6|467.18|465.38|0
1638985700000|2021-12-08 17:48:20|466.97|465.17|467.18|465.38|467.18|465.38|466.97|465.17|0
1638985710000|2021-12-08 17:48:30|467.6|465.8|467.6|465.8|467.82|466.02|467.6|465.8|0
1638985720000|2021-12-08 17:48:40|467.38|465.58|467.6|465.8|467.6|465.8|467.38|465.58|0
1638985740000|2021-12-08 17:49:00|466.7|464.9|466.48|464.68|466.7|464.9|466.48|464.68|0
1638985750000|2021-12-08 17:49:10|466.37|464.57|466.7|464.9|466.7|464.9|466.37|464.57|0
1638985760000|2021-12-08 17:49:20|466.48|464.68|466.04|464.24|466.48|464.68|466.04|464.24|0
1638985770000|2021-12-08 17:49:30|466.26|464.46|466.04|464.24|466.26|464.46|466.04|464.24|0
1638985780000|2021-12-08 17:49:40|465.83|464.03|465.83|464.03|465.83|464.03|465.83|464.03|0
1638985790000|2021-12-08 17:49:50|466.04|464.24|466.26|464.46|466.26|464.46|466.04|464.24|0
1638985800000|2021-12-08 17:50:00|466.48|464.68|466.48|464.68|466.48|464.68|466.26|464.46|0
1638985810000|2021-12-08 17:50:10|466.26|464.46|466.26|464.46|466.26|464.46|466.26|464.46|0
1638985820000|2021-12-08 17:50:20|466.04|464.24|466.04|464.24|466.04|464.24|465.82|464.02|0
1638985830000|2021-12-08 17:50:30|465.82|464.02|465.82|464.02|466.04|464.24|465.82|464.02|0
1638985840000|2021-12-08 17:50:40|466.04|464.24|465.82|464.02|466.04|464.24|465.82|464.02|0
1638985850000|2021-12-08 17:50:50|466.04|464.24|466.26|464.46|466.26|464.46|466.04|464.24|0
1638985860000|2021-12-08 17:51:00|466.04|464.24|466.26|464.46|466.26|464.46|466.04|464.24|0
1638985880000|2021-12-08 17:51:20|466.48|464.68|466.48|464.68|466.48|464.68|466.48|464.68|0
1638985890000|2021-12-08 17:51:30|466.26|464.46|466.48|464.68|466.48|464.68|466.26|464.46|0
1638985900000|2021-12-08 17:51:40|466.26|464.46|466.26|464.46|466.48|464.68|466.26|464.46|0
1638985910000|2021-12-08 17:51:50|466.04|464.24|466.04|464.24|466.04|464.24|466.04|464.24|0
1638985930000|2021-12-08 17:52:10|466.26|464.46|466.26|464.46|466.26|464.46|466.26|464.46|0
1638985940000|2021-12-08 17:52:20|466.04|464.24|466.48|464.68|466.48|464.68|466.04|464.24|0
1638985970000|2021-12-08 17:52:50|466.69|464.89|466.91|465.11|466.91|465.11|466.69|464.89|0
1638985980000|2021-12-08 17:53:00|466.69|464.89|466.69|464.89|466.91|465.11|466.69|464.89|0
1638985990000|2021-12-08 17:53:10|466.91|465.11|467.13|465.33|467.13|465.33|466.91|465.11|0
1638986000000|2021-12-08 17:53:20|467.35|465.55|467.13|465.33|467.35|465.55|467.13|465.33|0
1638986010000|2021-12-08 17:53:30|467.35|465.55|467.13|465.33|467.35|465.55|467.13|465.33|0
1638986020000|2021-12-08 17:53:40|466.91|465.11|466.91|465.11|466.91|465.11|466.91|465.11|0
1638986030000|2021-12-08 17:53:50|467.13|465.33|467.13|465.33|467.13|465.33|467.13|465.33|0
1638986050000|2021-12-08 17:54:10|467.23|465.43|467.35|465.55|467.35|465.55|467.23|465.43|0
1638986060000|2021-12-08 17:54:20|467.57|465.77|467.78|465.98|467.78|465.98|467.57|465.77|0
1638986070000|2021-12-08 17:54:30|467.57|465.77|467.57|465.77|467.78|465.98|467.57|465.77|0
1638986090000|2021-12-08 17:54:50|467.35|465.55|467.35|465.55|467.35|465.55|467.35|465.55|0
1638986100000|2021-12-08 17:55:00|467.02|465.22|467.13|465.33|467.13|465.33|467.02|465.22|0
1638986110000|2021-12-08 17:55:10|467.35|465.55|467.13|465.33|467.35|465.55|467.13|465.33|0
1638986120000|2021-12-08 17:55:20|466.91|465.11|466.91|465.11|466.91|465.11|466.91|465.11|0
1638986130000|2021-12-08 17:55:30|466.69|464.89|466.8|465|466.91|465.11|466.69|464.89|0
1638986140000|2021-12-08 17:55:40|466.91|465.11|466.8|465|466.91|465.11|466.8|465|0
1638986150000|2021-12-08 17:55:50|466.91|465.11|466.91|465.11|466.91|465.11|466.91|465.11|0
1638986170000|2021-12-08 17:56:10|467.13|465.33|466.91|465.11|467.13|465.33|466.91|465.11|0
1638986180000|2021-12-08 17:56:20|466.69|464.89|466.91|465.11|466.91|465.11|466.47|464.67|0
1638986190000|2021-12-08 17:56:30|467.13|465.33|467.56|465.76|467.56|465.76|467.13|465.33|0
1638986200000|2021-12-08 17:56:40|467.35|465.55|467.78|465.98|467.78|465.98|467.35|465.55|0
1638986210000|2021-12-08 17:56:50|467.56|465.76|467.35|465.55|467.56|465.76|467.35|465.55|0
1638986220000|2021-12-08 17:57:00|467.56|465.76|467.35|465.55|467.56|465.76|467.35|465.55|0
1638986230000|2021-12-08 17:57:10|467.56|465.76|467.13|465.33|467.56|465.76|467.13|465.33|0
1638986240000|2021-12-08 17:57:20|466.91|465.11|466.69|464.89|466.91|465.11|466.69|464.89|0
1638986250000|2021-12-08 17:57:30|466.47|464.67|466.47|464.67|466.47|464.67|466.47|464.67|0
1638986260000|2021-12-08 17:57:40|466.26|464.46|466.26|464.46|466.26|464.46|466.04|464.24|0
1638986270000|2021-12-08 17:57:50|466.47|464.67|466.47|464.67|466.69|464.89|466.26|464.46|0
1638986280000|2021-12-08 17:58:00|466.26|464.46|466.04|464.24|466.26|464.46|466.04|464.24|0
1638986290000|2021-12-08 17:58:10|466.26|464.46|466.26|464.46|466.26|464.46|466.04|464.24|0
1638986300000|2021-12-08 17:58:20|466.47|464.67|466.58|464.78|466.58|464.78|466.25|464.45|0
1638986310000|2021-12-08 17:58:30|466.47|464.67|466.47|464.67|466.91|465.11|466.47|464.67|0
1638986320000|2021-12-08 17:58:40|466.69|464.89|466.69|464.89|466.69|464.89|466.69|464.89|0
1638986330000|2021-12-08 17:58:50|466.47|464.67|466.47|464.67|466.47|464.67|466.47|464.67|0
1638986340000|2021-12-08 17:59:00|466.69|464.89|466.25|464.45|466.69|464.89|466.25|464.45|0
1638986350000|2021-12-08 17:59:10|466.04|464.24|466.04|464.24|466.25|464.45|466.04|464.24|0
1638986360000|2021-12-08 17:59:20|466.25|464.45|466.25|464.45|466.25|464.45|466.25|464.45|0
1638986370000|2021-12-08 17:59:30|466.04|464.24|466.04|464.24|466.04|464.24|466.04|464.24|0
1638986380000|2021-12-08 17:59:40|466.25|464.45|466.25|464.45|466.47|464.67|466.25|464.45|0
1638986390000|2021-12-08 17:59:50|466.47|464.67|465.82|464.02|466.47|464.67|465.82|464.02|0
1638986400000|2021-12-08 18:00:00|465.92|464.12|465.6|463.8|466.25|464.45|465.6|463.8|0
1638986410000|2021-12-08 18:00:10|465.82|464.02|465.82|464.02|465.82|464.02|465.6|463.8|0
1638986420000|2021-12-08 18:00:20|466.04|464.24|466.47|464.67|466.47|464.67|466.04|464.24|0
1638986430000|2021-12-08 18:00:30|466.25|464.45|466.25|464.45|466.47|464.67|466.04|464.24|0
1638986440000|2021-12-08 18:00:40|466.47|464.67|466.47|464.67|466.47|464.67|466.04|464.24|0
1638986450000|2021-12-08 18:00:50|466.25|464.45|466.47|464.67|466.69|464.89|466.25|464.45|0
1638986460000|2021-12-08 18:01:00|466.04|464.24|466.04|464.24|466.04|464.24|466.04|464.24|0
1638986470000|2021-12-08 18:01:10|466.03|464.23|466.03|464.23|466.25|464.45|466.03|464.23|0
1638986480000|2021-12-08 18:01:20|466.25|464.45|465.82|464.02|466.25|464.45|465.82|464.02|0
1638986490000|2021-12-08 18:01:30|466.03|464.23|465.82|464.02|466.03|464.23|465.82|464.02|0
1638986500000|2021-12-08 18:01:40|465.7|463.9|465.6|463.8|465.82|464.02|465.6|463.8|0
1638986510000|2021-12-08 18:01:50|465.82|464.02|466.03|464.23|466.25|464.45|465.82|464.02|0
1638986520000|2021-12-08 18:02:00|465.82|464.02|465.38|463.58|465.82|464.02|465.38|463.58|0
1638986530000|2021-12-08 18:02:10|464.94|463.14|465.82|464.02|465.82|464.02|464.94|463.14|0
1638986540000|2021-12-08 18:02:20|465.6|463.8|465.82|464.02|465.82|464.02|465.6|463.8|0
1638986550000|2021-12-08 18:02:30|465.6|463.8|465.6|463.8|465.7|463.9|465.6|463.8|0
1638986560000|2021-12-08 18:02:40|465.82|464.02|465.6|463.8|465.82|464.02|465.6|463.8|0
1638986570000|2021-12-08 18:02:50|465.38|463.58|465.6|463.8|465.82|464.02|465.38|463.58|0
1638986580000|2021-12-08 18:03:00|465.38|463.58|465.82|464.02|465.82|464.02|465.38|463.58|0
1638986590000|2021-12-08 18:03:10|465.6|463.8|466.25|464.45|466.25|464.45|465.6|463.8|0
1638986610000|2021-12-08 18:03:30|466.47|464.67|466.47|464.67|466.47|464.67|466.47|464.67|0
1638986620000|2021-12-08 18:03:40|466.69|464.89|466.47|464.67|466.69|464.89|466.47|464.67|0
1638986630000|2021-12-08 18:03:50|466.25|464.45|466.69|464.89|466.69|464.89|466.25|464.45|0
1638986640000|2021-12-08 18:04:00|466.47|464.67|466.47|464.67|466.47|464.67|466.47|464.67|0
1638986650000|2021-12-08 18:04:10|466.25|464.45|466.69|464.89|466.69|464.89|466.25|464.45|0
1638986670000|2021-12-08 18:04:30|466.47|464.67|466.47|464.67|466.47|464.67|466.47|464.67|0
1638986690000|2021-12-08 18:04:50|466.36|464.56|466.25|464.45|466.36|464.56|466.25|464.45|0
1638986700000|2021-12-08 18:05:00|466.14|464.34|466.03|464.23|466.47|464.67|466.03|464.23|0
1638986710000|2021-12-08 18:05:10|465.81|464.01|465.81|464.01|465.81|464.01|465.6|463.8|0
1638986720000|2021-12-08 18:05:20|465.6|463.8|465.38|463.58|465.6|463.8|465.38|463.58|0
1638986740000|2021-12-08 18:05:40|465.6|463.8|466.03|464.23|466.03|464.23|465.6|463.8|0
1638986750000|2021-12-08 18:05:50|465.81|464.01|466.25|464.45|466.25|464.45|465.81|464.01|0
1638986760000|2021-12-08 18:06:00|466.03|464.23|465.7|463.9|466.03|464.23|465.6|463.8|0
1638986770000|2021-12-08 18:06:10|465.38|463.58|464.94|463.14|465.38|463.58|464.94|463.14|0
1638986780000|2021-12-08 18:06:20|465.16|463.36|466.25|464.45|466.25|464.45|465.16|463.36|0
1638986790000|2021-12-08 18:06:30|466.03|464.23|466.25|464.45|466.25|464.45|466.03|464.23|0
1638986800000|2021-12-08 18:06:40|466.03|464.23|466.03|464.23|466.03|464.23|466.03|464.23|0
1638986810000|2021-12-08 18:06:50|466.25|464.45|465.6|463.8|466.25|464.45|465.6|463.8|0
1638986820000|2021-12-08 18:07:00|465.7|463.9|465.81|464.01|465.81|464.01|465.6|463.8|0
1638986830000|2021-12-08 18:07:10|466.03|464.23|466.25|464.45|466.25|464.45|466.03|464.23|0
1638986840000|2021-12-08 18:07:20|466.03|464.23|466.03|464.23|466.03|464.23|465.81|464.01|0
1638986850000|2021-12-08 18:07:30|466.25|464.45|466.03|464.23|466.25|464.45|466.03|464.23|0
1638986860000|2021-12-08 18:07:40|465.81|464.01|466.25|464.45|466.47|464.67|465.81|464.01|0
1638986870000|2021-12-08 18:07:50|466.47|464.67|466.68|464.88|466.68|464.88|466.47|464.67|0
1638986880000|2021-12-08 18:08:00|466.47|464.67|466.47|464.67|466.47|464.67|466.35|464.55|0
1638986890000|2021-12-08 18:08:10|466.25|464.45|466.47|464.67|466.47|464.67|466.25|464.45|0
1638986900000|2021-12-08 18:08:20|466.35|464.55|466.25|464.45|466.35|464.55|466.25|464.45|0
1638986910000|2021-12-08 18:08:30|466.47|464.67|466.25|464.45|466.47|464.67|466.25|464.45|0
1638986920000|2021-12-08 18:08:40|466.03|464.23|466.68|464.88|466.68|464.88|466.03|464.23|0
1638986930000|2021-12-08 18:08:50|466.9|465.1|466.9|465.1|466.9|465.1|466.9|465.1|0
1638986940000|2021-12-08 18:09:00|467.12|465.32|467.01|465.21|467.12|465.32|466.9|465.1|0
1638986950000|2021-12-08 18:09:10|466.9|465.1|466.68|464.88|466.9|465.1|466.47|464.67|0
1638986960000|2021-12-08 18:09:20|466.9|465.1|466.68|464.88|466.9|465.1|466.68|464.88|0
1638986970000|2021-12-08 18:09:30|466.9|465.1|466.03|464.23|466.9|465.1|466.03|464.23|0
1638986980000|2021-12-08 18:09:40|466.25|464.45|466.68|464.88|466.68|464.88|466.25|464.45|0
1638986990000|2021-12-08 18:09:50|466.46|464.66|466.46|464.66|466.46|464.66|466.46|464.66|0
1638987000000|2021-12-08 18:10:00|466.68|464.88|467.12|465.32|467.12|465.32|466.46|464.66|0
1638987010000|2021-12-08 18:10:10|467.34|465.54|467.12|465.32|467.34|465.54|467.12|465.32|0
1638987020000|2021-12-08 18:10:20|466.9|465.1|466.9|465.1|466.9|465.1|466.9|465.1|0
1638987030000|2021-12-08 18:10:30|466.68|464.88|466.25|464.45|466.68|464.88|466.25|464.45|0
1638987040000|2021-12-08 18:10:40|466.03|464.23|466.13|464.33|466.13|464.33|466.03|464.23|0
1638987050000|2021-12-08 18:10:50|466.03|464.23|466.25|464.45|466.25|464.45|466.03|464.23|0
1638987060000|2021-12-08 18:11:00|466.46|464.66|466.46|464.66|466.46|464.66|466.25|464.45|0
1638987070000|2021-12-08 18:11:10|466.25|464.45|466.25|464.45|466.25|464.45|466.25|464.45|0
1638987080000|2021-12-08 18:11:20|466.46|464.66|466.25|464.45|466.46|464.66|466.25|464.45|0
1638987090000|2021-12-08 18:11:30|466.03|464.23|466.25|464.45|466.25|464.45|466.03|464.23|0
1638987100000|2021-12-08 18:11:40|466.03|464.23|465.81|464.01|466.03|464.23|465.81|464.01|0
1638987110000|2021-12-08 18:11:50|466.03|464.23|465.59|463.79|466.03|464.23|465.59|463.79|0
1638987120000|2021-12-08 18:12:00|465.7|463.9|465.81|464.01|465.81|464.01|465.37|463.57|0
1638987130000|2021-12-08 18:12:10|465.37|463.57|465.37|463.57|465.59|463.79|465.37|463.57|0
1638987140000|2021-12-08 18:12:20|465.59|463.79|465.37|463.57|465.59|463.79|465.37|463.57|0
1638987150000|2021-12-08 18:12:30|465.16|463.36|465.37|463.57|465.37|463.57|465.16|463.36|0
1638987160000|2021-12-08 18:12:40|465.16|463.36|465.59|463.79|465.59|463.79|465.16|463.36|0
1638987170000|2021-12-08 18:12:50|465.7|463.9|465.81|464.01|465.81|464.01|465.7|463.9|0
1638987180000|2021-12-08 18:13:00|465.59|463.79|465.59|463.79|465.81|464.01|465.59|463.79|0
1638987190000|2021-12-08 18:13:10|465.37|463.57|465.37|463.57|465.59|463.79|465.37|463.57|0
1638987200000|2021-12-08 18:13:20|465.59|463.79|465.59|463.79|465.59|463.79|465.59|463.79|0
1638987210000|2021-12-08 18:13:30|465.81|464.01|465.59|463.79|465.81|464.01|465.59|463.79|0
1638987220000|2021-12-08 18:13:40|466.03|464.23|465.81|464.01|466.03|464.23|465.81|464.01|0
1638987230000|2021-12-08 18:13:50|465.91|464.11|465.81|464.01|466.03|464.23|465.81|464.01|0
1638987240000|2021-12-08 18:14:00|466.03|464.23|465.91|464.11|466.24|464.44|465.91|464.11|0
1638987250000|2021-12-08 18:14:10|466.03|464.23|466.24|464.44|466.24|464.44|466.03|464.23|0
1638987260000|2021-12-08 18:14:20|466.03|464.23|466.24|464.44|466.24|464.44|466.03|464.23|0
1638987270000|2021-12-08 18:14:30|466.46|464.66|466.68|464.88|466.68|464.88|466.46|464.66|0
1638987280000|2021-12-08 18:14:40|466.46|464.66|466.46|464.66|466.46|464.66|466.46|464.66|0
1638987290000|2021-12-08 18:14:50|466.68|464.88|466.68|464.88|466.68|464.88|466.46|464.66|0
1638987300000|2021-12-08 18:15:00|466.46|464.66|466.68|464.88|466.68|464.88|466.46|464.66|0
1638987310000|2021-12-08 18:15:10|466.9|465.1|466.9|465.1|466.9|465.1|466.9|465.1|0
1638987320000|2021-12-08 18:15:20|467.12|465.32|467.12|465.32|467.33|465.53|467.12|465.32|0
1638987330000|2021-12-08 18:15:30|466.9|465.1|466.68|464.88|466.9|465.1|466.68|464.88|0
1638987340000|2021-12-08 18:15:40|466.9|465.1|467.12|465.32|467.33|465.53|466.9|465.1|0
1638987350000|2021-12-08 18:15:50|467.33|465.53|467.11|465.31|467.33|465.53|467.11|465.31|0
1638987360000|2021-12-08 18:16:00|467.33|465.53|467.55|465.75|467.55|465.75|467.33|465.53|0
1638987370000|2021-12-08 18:16:10|467.77|465.97|467.55|465.75|467.77|465.97|467.55|465.75|0
1638987390000|2021-12-08 18:16:30|467.77|465.97|467.55|465.75|467.99|466.19|467.55|465.75|0
1638987410000|2021-12-08 18:16:50|467.33|465.53|467.33|465.53|467.55|465.75|467.33|465.53|0
1638987420000|2021-12-08 18:17:00|467.55|465.75|467.55|465.75|467.77|465.97|467.55|465.75|0
1638987430000|2021-12-08 18:17:10|467.77|465.97|467.77|465.97|467.77|465.97|467.77|465.97|0
1638987440000|2021-12-08 18:17:20|467.99|466.19|467.99|466.19|467.99|466.19|467.99|466.19|0
1638987450000|2021-12-08 18:17:30|468.2|466.4|468.42|466.62|468.42|466.62|468.2|466.4|0
1638987460000|2021-12-08 18:17:40|468.64|466.84|469.08|467.28|469.08|467.28|468.64|466.84|0
1638987470000|2021-12-08 18:17:50|468.42|466.62|468.42|466.62|468.64|466.84|468.42|466.62|0
1638987480000|2021-12-08 18:18:00|468.2|466.4|467.99|466.19|468.42|466.62|467.99|466.19|0
1638987490000|2021-12-08 18:18:10|468.2|466.4|468.2|466.4|468.2|466.4|468.2|466.4|0
1638987500000|2021-12-08 18:18:20|468.31|466.51|468.53|466.73|468.53|466.73|468.31|466.51|0
1638987510000|2021-12-08 18:18:30|468.96|467.16|468.86|467.06|468.96|467.16|468.86|467.06|0
1638987520000|2021-12-08 18:18:40|468.64|466.84|468.64|466.84|468.64|466.84|468.64|466.84|0
1638987530000|2021-12-08 18:18:50|468.42|466.62|468.64|466.84|468.64|466.84|468.42|466.62|0
1638987540000|2021-12-08 18:19:00|468.86|467.06|468.86|467.06|468.86|467.06|468.86|467.06|0
1638987550000|2021-12-08 18:19:10|468.75|466.95|468.64|466.84|468.75|466.95|468.64|466.84|0
1638987570000|2021-12-08 18:19:30|468.42|466.62|468.64|466.84|468.64|466.84|468.42|466.62|0
1638987580000|2021-12-08 18:19:40|468.42|466.62|468.42|466.62|468.42|466.62|468.42|466.62|0
1638987590000|2021-12-08 18:19:50|468.64|466.84|468.74|466.94|468.74|466.94|468.64|466.84|0
1638987600000|2021-12-08 18:20:00|468.64|466.84|468.42|466.62|468.64|466.84|468.42|466.62|0
1638987610000|2021-12-08 18:20:10|468.31|466.51|468.2|466.4|468.31|466.51|468.2|466.4|0
1638987620000|2021-12-08 18:20:20|467.98|466.18|467.98|466.18|467.98|466.18|467.98|466.18|0
1638987630000|2021-12-08 18:20:30|467.77|465.97|467.77|465.97|467.77|465.97|467.77|465.97|0
1638987640000|2021-12-08 18:20:40|467.98|466.18|467.87|466.07|467.98|466.18|467.77|465.97|0
1638987650000|2021-12-08 18:20:50|467.77|465.97|467.98|466.18|467.98|466.18|467.77|465.97|0
1638987660000|2021-12-08 18:21:00|467.77|465.97|467.55|465.75|467.77|465.97|467.55|465.75|0
1638987670000|2021-12-08 18:21:10|467.33|465.53|467.55|465.75|467.55|465.75|467.33|465.53|0
1638987680000|2021-12-08 18:21:20|467.33|465.53|467.55|465.75|467.55|465.75|467.33|465.53|0
1638987690000|2021-12-08 18:21:30|467.77|465.97|467.98|466.18|467.98|466.18|467.77|465.97|0
1638987700000|2021-12-08 18:21:40|468.09|466.29|467.87|466.07|468.09|466.29|467.87|466.07|0
1638987710000|2021-12-08 18:21:50|467.77|465.97|467.77|465.97|467.77|465.97|467.65|465.85|0
1638987720000|2021-12-08 18:22:00|467.98|466.18|467.77|465.97|467.98|466.18|467.77|465.97|0
1638987730000|2021-12-08 18:22:10|467.65|465.85|467.55|465.75|467.65|465.85|467.55|465.75|0
1638987760000|2021-12-08 18:22:40|467.33|465.53|467.33|465.53|467.33|465.53|467.33|465.53|0
1638987770000|2021-12-08 18:22:50|467.43|465.63|467.33|465.53|467.43|465.63|467.33|465.53|0
1638987780000|2021-12-08 18:23:00|467.11|465.31|467.11|465.31|467.11|465.31|467.11|465.31|0
1638987790000|2021-12-08 18:23:10|466.89|465.09|466.89|465.09|466.89|465.09|466.89|465.09|0
1638987800000|2021-12-08 18:23:20|467.11|465.31|467.55|465.75|467.55|465.75|467.11|465.31|0
1638987810000|2021-12-08 18:23:30|467.33|465.53|467.33|465.53|467.33|465.53|467.33|465.53|0
1638987820000|2021-12-08 18:23:40|467.11|465.31|467.11|465.31|467.11|465.31|467.11|465.31|0
1638987830000|2021-12-08 18:23:50|467.33|465.53|467.33|465.53|467.33|465.53|467.33|465.53|0
1638987840000|2021-12-08 18:24:00|467.55|465.75|467.55|465.75|467.55|465.75|467.55|465.75|0
1638987850000|2021-12-08 18:24:10|467.33|465.53|467.33|465.53|467.33|465.53|467.33|465.53|0
1638987860000|2021-12-08 18:24:20|467.55|465.75|467.33|465.53|467.55|465.75|467.33|465.53|0
1638987870000|2021-12-08 18:24:30|467.55|465.75|467.55|465.75|467.55|465.75|467.55|465.75|0
1638987880000|2021-12-08 18:24:40|467.76|465.96|467.55|465.75|467.76|465.96|467.55|465.75|0
1638987900000|2021-12-08 18:25:00|467.76|465.96|467.76|465.96|467.76|465.96|467.76|465.96|0
1638987910000|2021-12-08 18:25:10|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1638987920000|2021-12-08 18:25:20|467.98|466.18|467.98|466.18|468.2|466.4|467.98|466.18|0
1638987930000|2021-12-08 18:25:30|468.2|466.4|467.76|465.96|468.2|466.4|467.76|465.96|0
1638987940000|2021-12-08 18:25:40|467.98|466.18|467.98|466.18|467.98|466.18|467.76|465.96|0
1638987950000|2021-12-08 18:25:50|468.2|466.4|467.98|466.18|468.2|466.4|467.98|466.18|0
1638987960000|2021-12-08 18:26:00|468.2|466.4|468.2|466.4|468.2|466.4|468.2|466.4|0
1638987970000|2021-12-08 18:26:10|468.42|466.62|468.42|466.62|468.42|466.62|468.42|466.62|0
1638987990000|2021-12-08 18:26:30|468.3|466.5|468.3|466.5|468.3|466.5|468.3|466.5|0
1638988000000|2021-12-08 18:26:40|468.2|466.4|468.42|466.62|468.42|466.62|468.2|466.4|0
1638988010000|2021-12-08 18:26:50|468.64|466.84|468.64|466.84|468.64|466.84|468.42|466.62|0
1638988020000|2021-12-08 18:27:00|468.42|466.62|468.63|466.83|468.63|466.83|468.42|466.62|0
1638988030000|2021-12-08 18:27:10|468.42|466.62|468.42|466.62|468.63|466.83|468.42|466.62|0
1638988050000|2021-12-08 18:27:30|468.2|466.4|468.42|466.62|468.42|466.62|468.2|466.4|0
1638988060000|2021-12-08 18:27:40|468.3|466.5|468.2|466.4|468.42|466.62|468.2|466.4|0
1638988070000|2021-12-08 18:27:50|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1638988080000|2021-12-08 18:28:00|468.42|466.62|468.42|466.62|468.42|466.62|468.42|466.62|0
1638988090000|2021-12-08 18:28:10|468.3|466.5|468.42|466.62|468.42|466.62|468.2|466.4|0
1638988100000|2021-12-08 18:28:20|468.52|466.72|468.42|466.62|468.63|466.83|468.42|466.62|0
1638988110000|2021-12-08 18:28:30|468.63|466.83|468.63|466.83|468.63|466.83|468.63|466.83|0
1638988120000|2021-12-08 18:28:40|468.42|466.62|468.63|466.83|468.63|466.83|468.42|466.62|0
1638988130000|2021-12-08 18:28:50|468.42|466.62|468.42|466.62|468.42|466.62|468.42|466.62|0
1638988140000|2021-12-08 18:29:00|468.2|466.4|467.76|465.96|468.2|466.4|467.76|465.96|0
1638988150000|2021-12-08 18:29:10|467.54|465.74|467.54|465.74|467.54|465.74|467.54|465.74|0
1638988160000|2021-12-08 18:29:20|467.65|465.85|467.65|465.85|467.76|465.96|467.65|465.85|0
1638988170000|2021-12-08 18:29:30|467.76|465.96|468.41|466.61|468.41|466.61|467.76|465.96|0
1638988180000|2021-12-08 18:29:40|468.63|466.83|468.63|466.83|468.63|466.83|468.63|466.83|0
1638988200000|2021-12-08 18:30:00|468.41|466.61|468.41|466.61|468.41|466.61|468.41|466.61|0
1638988210000|2021-12-08 18:30:10|468.63|466.83|468.2|466.4|468.63|466.83|468.2|466.4|0
1638988220000|2021-12-08 18:30:20|468.52|466.72|468.63|466.83|468.63|466.83|468.52|466.72|0
1638988240000|2021-12-08 18:30:40|468.41|466.61|468.63|466.83|468.63|466.83|468.41|466.61|0
1638988250000|2021-12-08 18:30:50|468.41|466.61|468.63|466.83|468.63|466.83|468.41|466.61|0
1638988260000|2021-12-08 18:31:00|468.41|466.61|468.41|466.61|468.41|466.61|468.41|466.61|0
1638988270000|2021-12-08 18:31:10|468.2|466.4|468.2|466.4|468.2|466.4|468.2|466.4|0
1638988280000|2021-12-08 18:31:20|468.3|466.5|468.2|466.4|468.41|466.61|468.2|466.4|0
1638988290000|2021-12-08 18:31:30|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1638988300000|2021-12-08 18:31:40|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1638988310000|2021-12-08 18:31:50|467.98|466.18|467.98|466.18|467.98|466.18|467.98|466.18|0
1638988320000|2021-12-08 18:32:00|468.19|466.39|468.19|466.39|468.19|466.39|468.19|466.39|0
1638988330000|2021-12-08 18:32:10|467.98|466.18|468.19|466.39|468.19|466.39|467.98|466.18|0
1638988340000|2021-12-08 18:32:20|467.98|466.18|468.19|466.39|468.19|466.39|467.98|466.18|0
1638988350000|2021-12-08 18:32:30|467.98|466.18|467.98|466.18|467.98|466.18|467.98|466.18|0
1638988360000|2021-12-08 18:32:40|468.19|466.39|467.98|466.18|468.19|466.39|467.98|466.18|0
1638988370000|2021-12-08 18:32:50|468.19|466.39|468.41|466.61|468.41|466.61|468.19|466.39|0
1638988380000|2021-12-08 18:33:00|467.98|466.18|467.98|466.18|468.19|466.39|467.98|466.18|0
1638988390000|2021-12-08 18:33:10|467.76|465.96|467.76|465.96|467.76|465.96|467.76|465.96|0
1638988400000|2021-12-08 18:33:20|467.86|466.06|467.76|465.96|467.86|466.06|467.76|465.96|0
1638988410000|2021-12-08 18:33:30|467.54|465.74|467.76|465.96|467.76|465.96|467.54|465.74|0
1638988440000|2021-12-08 18:34:00|467.54|465.74|467.54|465.74|467.76|465.96|467.54|465.74|0
1638988450000|2021-12-08 18:34:10|467.32|465.52|467.32|465.52|467.43|465.63|467.32|465.52|0
1638988460000|2021-12-08 18:34:20|467.1|465.3|467.1|465.3|467.1|465.3|467.1|465.3|0
1638988470000|2021-12-08 18:34:30|466.88|465.08|467.1|465.3|467.1|465.3|466.88|465.08|0
1638988480000|2021-12-08 18:34:40|467.32|465.52|467.54|465.74|467.54|465.74|467.32|465.52|0
1638988490000|2021-12-08 18:34:50|467.32|465.52|467.76|465.96|467.76|465.96|467.32|465.52|0
1638988500000|2021-12-08 18:35:00|467.86|466.06|467.76|465.96|467.86|466.06|467.76|465.96|0
1638988510000|2021-12-08 18:35:10|467.54|465.74|467.54|465.74|467.54|465.74|467.54|465.74|0
1638988520000|2021-12-08 18:35:20|467.76|465.96|468.19|466.39|468.19|466.39|467.76|465.96|0
1638988530000|2021-12-08 18:35:30|468.08|466.28|467.76|465.96|468.19|466.39|467.76|465.96|0
1638988540000|2021-12-08 18:35:40|467.86|466.06|467.86|466.06|467.86|466.06|467.86|466.06|0
1638988550000|2021-12-08 18:35:50|467.76|465.96|467.97|466.17|467.97|466.17|467.76|465.96|0
1638988570000|2021-12-08 18:36:10|468.3|466.5|468.19|466.39|468.3|466.5|468.19|466.39|0
1638988580000|2021-12-08 18:36:20|468.41|466.61|468.63|466.83|468.63|466.83|468.19|466.39|0
1638988610000|2021-12-08 18:36:50|468.41|466.61|468.63|466.83|468.63|466.83|468.41|466.61|0
1638988620000|2021-12-08 18:37:00|468.41|466.61|468.41|466.61|468.41|466.61|468.41|466.61|0
1638988630000|2021-12-08 18:37:10|468.63|466.83|468.41|466.61|468.63|466.83|468.41|466.61|0
1638988640000|2021-12-08 18:37:20|468.63|466.83|468.41|466.61|468.63|466.83|468.41|466.61|0
1638988650000|2021-12-08 18:37:30|468.63|466.83|468.63|466.83|468.85|467.05|468.63|466.83|0
1638988680000|2021-12-08 18:38:00|468.85|467.05|469.06|467.26|469.06|467.26|468.85|467.05|0
1638988690000|2021-12-08 18:38:10|469.28|467.48|469.5|467.7|469.72|467.92|469.28|467.48|0
1638988710000|2021-12-08 18:38:30|469.06|467.26|469.06|467.26|469.06|467.26|469.06|467.26|0
1638988720000|2021-12-08 18:38:40|468.85|467.05|468.63|466.83|468.85|467.05|468.63|466.83|0
1638988730000|2021-12-08 18:38:50|468.85|467.05|468.85|467.05|468.85|467.05|468.85|467.05|0
1638988740000|2021-12-08 18:39:00|468.73|466.93|468.63|466.83|468.73|466.93|468.41|466.61|0
1638988750000|2021-12-08 18:39:10|468.84|467.04|468.84|467.04|468.84|467.04|468.84|467.04|0
1638988770000|2021-12-08 18:39:30|468.73|466.93|468.63|466.83|468.73|466.93|468.63|466.83|0
1638988780000|2021-12-08 18:39:40|468.84|467.04|469.06|467.26|469.06|467.26|468.84|467.04|0
1638988790000|2021-12-08 18:39:50|468.84|467.04|469.06|467.26|469.06|467.26|468.84|467.04|0
1638988800000|2021-12-08 18:40:00|468.84|467.04|468.63|466.83|468.84|467.04|468.63|466.83|0
1638988810000|2021-12-08 18:40:10|468.84|467.04|468.63|466.83|468.84|467.04|468.63|466.83|0
1638988820000|2021-12-08 18:40:20|468.84|467.04|468.84|467.04|469.06|467.26|468.84|467.04|0
1638988830000|2021-12-08 18:40:30|469.06|467.26|468.84|467.04|469.06|467.26|468.84|467.04|0
1638988840000|2021-12-08 18:40:40|469.06|467.26|469.06|467.26|469.06|467.26|468.84|467.04|0
1638988850000|2021-12-08 18:40:50|469.28|467.48|469.72|467.92|469.72|467.92|469.28|467.48|0
1638988860000|2021-12-08 18:41:00|470.15|468.35|470.15|468.35|470.15|468.35|470.15|468.35|0
1638988870000|2021-12-08 18:41:10|469.94|468.14|470.15|468.35|470.15|468.35|469.94|468.14|0
1638988880000|2021-12-08 18:41:20|470.37|468.57|470.59|468.79|470.59|468.79|470.15|468.35|0
1638988890000|2021-12-08 18:41:30|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1638988900000|2021-12-08 18:41:40|470.59|468.79|471.03|469.23|471.03|469.23|470.59|468.79|0
1638988910000|2021-12-08 18:41:50|470.81|469.01|470.81|469.01|471.03|469.23|470.81|469.01|0
1638988920000|2021-12-08 18:42:00|470.59|468.79|470.81|469.01|470.81|469.01|470.59|468.79|0
1638988930000|2021-12-08 18:42:10|470.59|468.79|470.81|469.01|470.81|469.01|470.59|468.79|0
1638988960000|2021-12-08 18:42:40|470.59|468.79|470.37|468.57|470.59|468.79|470.37|468.57|0
1638988970000|2021-12-08 18:42:50|470.48|468.68|470.15|468.35|470.48|468.68|470.15|468.35|0
1638988980000|2021-12-08 18:43:00|470.37|468.57|470.15|468.35|470.37|468.57|470.15|468.35|0
1638988990000|2021-12-08 18:43:10|470.37|468.57|470.15|468.35|470.37|468.57|470.15|468.35|0
1638989000000|2021-12-08 18:43:20|470.26|468.46|470.37|468.57|470.37|468.57|470.26|468.46|0
1638989020000|2021-12-08 18:43:40|470.15|468.35|470.37|468.57|470.37|468.57|470.15|468.35|0
1638989030000|2021-12-08 18:43:50|470.15|468.35|470.59|468.79|470.59|468.79|470.15|468.35|0
1638989060000|2021-12-08 18:44:20|470.81|469.01|471.25|469.45|471.25|469.45|470.81|469.01|0
1638989070000|2021-12-08 18:44:30|471.03|469.23|471.46|469.66|471.46|469.66|471.03|469.23|0
1638989080000|2021-12-08 18:44:40|471.25|469.45|471.46|469.66|471.46|469.66|471.25|469.45|0
1638989090000|2021-12-08 18:44:50|471.68|469.88|471.46|469.66|471.68|469.88|471.46|469.66|0
1638989100000|2021-12-08 18:45:00|471.68|469.88|471.9|470.1|471.9|470.1|471.46|469.66|0
1638989110000|2021-12-08 18:45:10|471.68|469.88|471.9|470.1|471.9|470.1|471.46|469.66|0
1638989120000|2021-12-08 18:45:20|471.68|469.88|471.9|470.1|471.9|470.1|471.68|469.88|0
1638989130000|2021-12-08 18:45:30|471.68|469.88|471.46|469.66|471.68|469.88|471.46|469.66|0
1638989140000|2021-12-08 18:45:40|471.24|469.44|471.24|469.44|471.46|469.66|471.24|469.44|0
1638989150000|2021-12-08 18:45:50|471.46|469.66|471.9|470.1|471.9|470.1|471.46|469.66|0
1638989160000|2021-12-08 18:46:00|471.68|469.88|471.46|469.66|471.68|469.88|471.46|469.66|0
1638989170000|2021-12-08 18:46:10|471.24|469.44|471.03|469.23|471.24|469.44|471.03|469.23|0
1638989180000|2021-12-08 18:46:20|471.13|469.33|471.57|469.77|471.57|469.77|471.13|469.33|0
1638989190000|2021-12-08 18:46:30|471.68|469.88|471.68|469.88|471.68|469.88|471.68|469.88|0
1638989200000|2021-12-08 18:46:40|471.9|470.1|471.46|469.66|471.9|470.1|471.46|469.66|0
1638989210000|2021-12-08 18:46:50|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638989220000|2021-12-08 18:47:00|471.46|469.66|471.68|469.88|471.68|469.88|471.46|469.66|0
1638989230000|2021-12-08 18:47:10|471.9|470.1|471.9|470.1|471.9|470.1|471.68|469.88|0
1638989240000|2021-12-08 18:47:20|472.12|470.32|471.9|470.1|472.12|470.32|471.9|470.1|0
1638989250000|2021-12-08 18:47:30|472.12|470.32|472.34|470.54|472.34|470.54|472.12|470.32|0
1638989260000|2021-12-08 18:47:40|472.12|470.32|471.9|470.1|472.12|470.32|471.9|470.1|0
1638989270000|2021-12-08 18:47:50|472.12|470.32|472.12|470.32|472.12|470.32|472.12|470.32|0
1638989290000|2021-12-08 18:48:10|472|470.2|472.12|470.32|472.12|470.32|471.9|470.1|0
1638989300000|2021-12-08 18:48:20|471.9|470.1|471.9|470.1|471.9|470.1|471.9|470.1|0
1638989310000|2021-12-08 18:48:30|471.68|469.88|471.68|469.88|471.68|469.88|471.68|469.88|0
1638989320000|2021-12-08 18:48:40|471.9|470.1|471.68|469.88|471.9|470.1|471.68|469.88|0
1638989330000|2021-12-08 18:48:50|472|470.2|472.22|470.42|472.22|470.42|472|470.2|0
1638989340000|2021-12-08 18:49:00|472.12|470.32|471.9|470.1|472.12|470.32|471.9|470.1|0
1638989350000|2021-12-08 18:49:10|472.12|470.32|472.12|470.32|472.12|470.32|472.12|470.32|0
1638989360000|2021-12-08 18:49:20|471.9|470.1|471.68|469.88|471.9|470.1|471.68|469.88|0
1638989370000|2021-12-08 18:49:30|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1638989380000|2021-12-08 18:49:40|471.46|469.66|471.46|469.66|471.68|469.88|471.46|469.66|0
1638989390000|2021-12-08 18:49:50|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638989400000|2021-12-08 18:50:00|471.46|469.66|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989410000|2021-12-08 18:50:10|471.24|469.44|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989420000|2021-12-08 18:50:20|471.68|469.88|471.68|469.88|471.68|469.88|471.68|469.88|0
1638989430000|2021-12-08 18:50:30|471.46|469.66|471.46|469.66|471.68|469.88|471.46|469.66|0
1638989450000|2021-12-08 18:50:50|471.68|469.88|471.68|469.88|471.68|469.88|471.46|469.66|0
1638989470000|2021-12-08 18:51:10|471.9|470.1|471.68|469.88|471.9|470.1|471.68|469.88|0
1638989480000|2021-12-08 18:51:20|471.46|469.66|471.46|469.66|471.46|469.66|471.46|469.66|0
1638989490000|2021-12-08 18:51:30|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638989500000|2021-12-08 18:51:40|471.02|469.22|471.02|469.22|471.02|469.22|471.02|469.22|0
1638989510000|2021-12-08 18:51:50|471.24|469.44|470.8|469|471.24|469.44|470.8|469|0
1638989520000|2021-12-08 18:52:00|471.02|469.22|471.02|469.22|471.02|469.22|471.02|469.22|0
1638989530000|2021-12-08 18:52:10|470.8|469|470.8|469|470.8|469|470.58|468.78|0
1638989540000|2021-12-08 18:52:20|470.58|468.78|470.58|468.78|470.58|468.78|470.37|468.57|0
1638989550000|2021-12-08 18:52:30|470.37|468.57|470.37|468.57|470.58|468.78|470.37|468.57|0
1638989560000|2021-12-08 18:52:40|470.58|468.78|470.37|468.57|470.58|468.78|470.37|468.57|0
1638989570000|2021-12-08 18:52:50|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1638989580000|2021-12-08 18:53:00|470.8|469|471.02|469.22|471.02|469.22|470.8|469|0
1638989590000|2021-12-08 18:53:10|471.24|469.44|471.24|469.44|471.24|469.44|471.02|469.22|0
1638989600000|2021-12-08 18:53:20|471.02|469.22|471.24|469.44|471.24|469.44|471.02|469.22|0
1638989620000|2021-12-08 18:53:40|471.46|469.66|471.24|469.44|471.46|469.66|471.24|469.44|0
1638989630000|2021-12-08 18:53:50|471.02|469.22|471.02|469.22|471.02|469.22|471.02|469.22|0
1638989640000|2021-12-08 18:54:00|471.24|469.44|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989650000|2021-12-08 18:54:10|471.24|469.44|471.12|469.32|471.24|469.44|471.12|469.32|0
1638989660000|2021-12-08 18:54:20|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638989670000|2021-12-08 18:54:30|471.46|469.66|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989680000|2021-12-08 18:54:40|471.24|469.44|471.24|469.44|471.24|469.44|471.24|469.44|0
1638989700000|2021-12-08 18:55:00|471.46|469.66|471.24|469.44|471.46|469.66|471.24|469.44|0
1638989710000|2021-12-08 18:55:10|471.46|469.66|471.24|469.44|471.68|469.88|471.24|469.44|0
1638989720000|2021-12-08 18:55:20|471.34|469.54|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989730000|2021-12-08 18:55:30|471.56|469.76|471.68|469.88|471.68|469.88|471.56|469.76|0
1638989740000|2021-12-08 18:55:40|471.46|469.66|471.68|469.88|471.68|469.88|471.46|469.66|0
1638989750000|2021-12-08 18:55:50|471.46|469.66|471.56|469.76|471.56|469.76|471.46|469.66|0
1638989760000|2021-12-08 18:56:00|471.68|469.88|471.67|469.87|471.68|469.88|471.67|469.87|0
1638989770000|2021-12-08 18:56:10|471.56|469.76|471.67|469.87|471.67|469.87|471.56|469.76|0
1638989780000|2021-12-08 18:56:20|471.89|470.09|471.89|470.09|471.89|470.09|471.78|469.98|0
1638989790000|2021-12-08 18:56:30|471.67|469.87|471.67|469.87|471.67|469.87|471.67|469.87|0
1638989820000|2021-12-08 18:57:00|471.56|469.76|471.24|469.44|471.56|469.76|471.24|469.44|0
1638989830000|2021-12-08 18:57:10|471.46|469.66|471.46|469.66|471.46|469.66|471.46|469.66|0
1638989860000|2021-12-08 18:57:40|471.24|469.44|471.46|469.66|471.46|469.66|471.24|469.44|0
1638989870000|2021-12-08 18:57:50|471.45|469.65|471.45|469.65|471.45|469.65|471.24|469.44|0
1638989880000|2021-12-08 18:58:00|471.24|469.44|471.02|469.22|471.24|469.44|471.02|469.22|0
1638989900000|2021-12-08 18:58:20|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1638989910000|2021-12-08 18:58:30|470.8|469|471.02|469.22|471.02|469.22|470.8|469|0
1638989920000|2021-12-08 18:58:40|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1638989930000|2021-12-08 18:58:50|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1638989940000|2021-12-08 18:59:00|470.36|468.56|468.83|467.03|470.36|468.56|468.83|467.03|0
1638989950000|2021-12-08 18:59:10|468.72|466.92|468.61|466.81|468.83|467.03|468.61|466.81|0
1638989960000|2021-12-08 18:59:20|468.83|467.03|468.83|467.03|468.83|467.03|468.72|466.92|0
1638989970000|2021-12-08 18:59:30|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638989980000|2021-12-08 18:59:40|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1638989990000|2021-12-08 18:59:50|469.05|467.25|469.27|467.47|469.27|467.47|469.05|467.25|0
1638990010000|2021-12-08 19:00:10|469.05|467.25|469.05|467.25|469.27|467.47|469.05|467.25|0
1638990020000|2021-12-08 19:00:20|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1638990030000|2021-12-08 19:00:30|468.39|466.59|468.39|466.59|468.39|466.59|468.39|466.59|0
1638990040000|2021-12-08 19:00:40|468.61|466.81|468.61|466.81|468.61|466.81|468.39|466.59|0
1638990050000|2021-12-08 19:00:50|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1638990060000|2021-12-08 19:01:00|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1638990070000|2021-12-08 19:01:10|468.83|467.03|468.61|466.81|468.83|467.03|468.61|466.81|0
1638990080000|2021-12-08 19:01:20|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1638990090000|2021-12-08 19:01:30|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1638990100000|2021-12-08 19:01:40|470.14|468.34|470.14|468.34|470.14|468.34|470.14|468.34|0
1638990110000|2021-12-08 19:01:50|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1638990120000|2021-12-08 19:02:00|470.14|468.34|470.58|468.78|470.58|468.78|470.14|468.34|0
1638990130000|2021-12-08 19:02:10|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1638990140000|2021-12-08 19:02:20|470.14|468.34|470.14|468.34|470.36|468.56|470.14|468.34|0
1638990150000|2021-12-08 19:02:30|470.36|468.56|470.14|468.34|470.36|468.56|469.92|468.12|0
1638990160000|2021-12-08 19:02:40|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1638990170000|2021-12-08 19:02:50|470.58|468.78|470.58|468.78|470.8|469|470.58|468.78|0
1638990180000|2021-12-08 19:03:00|470.8|469|470.8|469|470.8|469|470.58|468.78|0
1638990190000|2021-12-08 19:03:10|471.01|469.21|471.01|469.21|471.23|469.43|471.01|469.21|0
1638990200000|2021-12-08 19:03:20|471.23|469.43|471.23|469.43|471.23|469.43|471.23|469.43|0
1638990210000|2021-12-08 19:03:30|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638990220000|2021-12-08 19:03:40|470.58|468.78|470.79|468.99|470.79|468.99|470.58|468.78|0
1638990230000|2021-12-08 19:03:50|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638990240000|2021-12-08 19:04:00|470.79|468.99|470.79|468.99|471.23|469.43|470.79|468.99|0
1638990250000|2021-12-08 19:04:10|470.58|468.78|471.01|469.21|471.01|469.21|470.58|468.78|0
1638990260000|2021-12-08 19:04:20|471.23|469.43|471.23|469.43|471.45|469.65|471.23|469.43|0
1638990270000|2021-12-08 19:04:30|471.45|469.65|471.23|469.43|471.45|469.65|471.23|469.43|0
1638990280000|2021-12-08 19:04:40|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638990290000|2021-12-08 19:04:50|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638990300000|2021-12-08 19:05:00|471.01|469.21|470.79|468.99|471.01|469.21|470.79|468.99|0
1638990310000|2021-12-08 19:05:10|470.58|468.78|470.58|468.78|470.79|468.99|470.58|468.78|0
1638990320000|2021-12-08 19:05:20|470.36|468.56|470.79|468.99|470.79|468.99|470.36|468.56|0
1638990330000|2021-12-08 19:05:30|471.01|469.21|471.01|469.21|471.23|469.43|471.01|469.21|0
1638990340000|2021-12-08 19:05:40|471.23|469.43|471.23|469.43|471.23|469.43|471.01|469.21|0
1638990350000|2021-12-08 19:05:50|471.01|469.21|471.01|469.21|471.01|469.21|471.01|469.21|0
1638990360000|2021-12-08 19:06:00|470.79|468.99|470.57|468.77|470.79|468.99|470.57|468.77|0
1638990370000|2021-12-08 19:06:10|470.36|468.56|470.14|468.34|470.36|468.56|470.14|468.34|0
1638990380000|2021-12-08 19:06:20|469.7|467.9|469.7|467.9|469.7|467.9|469.48|467.68|0
1638990390000|2021-12-08 19:06:30|469.48|467.68|469.48|467.68|469.48|467.68|469.48|467.68|0
1638990400000|2021-12-08 19:06:40|469.7|467.9|469.48|467.68|469.7|467.9|469.48|467.68|0
1638990410000|2021-12-08 19:06:50|469.7|467.9|469.48|467.68|469.7|467.9|469.48|467.68|0
1638990420000|2021-12-08 19:07:00|469.04|467.24|469.48|467.68|469.48|467.68|469.04|467.24|0
1638990430000|2021-12-08 19:07:10|469.26|467.46|469.48|467.68|469.48|467.68|469.26|467.46|0
1638990440000|2021-12-08 19:07:20|469.7|467.9|469.26|467.46|469.7|467.9|469.26|467.46|0
1638990450000|2021-12-08 19:07:30|469.48|467.68|469.04|467.24|469.48|467.68|469.04|467.24|0
1638990460000|2021-12-08 19:07:40|469.26|467.46|469.48|467.68|469.48|467.68|469.26|467.46|0
1638990470000|2021-12-08 19:07:50|469.26|467.46|469.48|467.68|469.48|467.68|469.26|467.46|0
1638990480000|2021-12-08 19:08:00|469.26|467.46|469.26|467.46|469.48|467.68|469.26|467.46|0
1638990490000|2021-12-08 19:08:10|469.04|467.24|468.61|466.81|469.04|467.24|468.61|466.81|0
1638990500000|2021-12-08 19:08:20|468.82|467.02|468.82|467.02|468.82|467.02|468.61|466.81|0
1638990510000|2021-12-08 19:08:30|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1638990520000|2021-12-08 19:08:40|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1638990530000|2021-12-08 19:08:50|469.26|467.46|469.7|467.9|469.7|467.9|469.26|467.46|0
1638990540000|2021-12-08 19:09:00|469.48|467.68|469.92|468.12|469.92|468.12|469.48|467.68|0
1638990550000|2021-12-08 19:09:10|469.7|467.9|469.7|467.9|469.7|467.9|469.58|467.78|0
1638990560000|2021-12-08 19:09:20|469.92|468.12|470.13|468.33|470.13|468.33|469.7|467.9|0
1638990570000|2021-12-08 19:09:30|469.92|468.12|470.13|468.33|470.13|468.33|469.92|468.12|0
1638990580000|2021-12-08 19:09:40|469.92|468.12|469.92|468.12|469.92|468.12|469.92|468.12|0
1638990590000|2021-12-08 19:09:50|469.7|467.9|469.92|468.12|469.92|468.12|469.7|467.9|0
1638990600000|2021-12-08 19:10:00|469.7|467.9|469.7|467.9|469.7|467.9|469.7|467.9|0
1638990610000|2021-12-08 19:10:10|469.92|468.12|469.92|468.12|469.92|468.12|469.92|468.12|0
1638990620000|2021-12-08 19:10:20|469.7|467.9|469.48|467.68|469.7|467.9|469.48|467.68|0
1638990630000|2021-12-08 19:10:30|469.7|467.9|469.58|467.78|469.7|467.9|469.48|467.68|0
1638990640000|2021-12-08 19:10:40|469.48|467.68|469.04|467.24|469.48|467.68|469.04|467.24|0
1638990650000|2021-12-08 19:10:50|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1638990670000|2021-12-08 19:11:10|469.48|467.68|469.26|467.46|469.48|467.68|469.26|467.46|0
1638990680000|2021-12-08 19:11:20|469.48|467.68|469.7|467.9|469.7|467.9|469.26|467.46|0
1638990690000|2021-12-08 19:11:30|469.48|467.68|469.58|467.78|469.58|467.78|469.48|467.68|0
1638990700000|2021-12-08 19:11:40|469.7|467.9|469.7|467.9|469.8|468|469.7|467.9|0
1638990710000|2021-12-08 19:11:50|469.48|467.68|469.48|467.68|469.48|467.68|469.48|467.68|0
1638990720000|2021-12-08 19:12:00|469.26|467.46|469.48|467.68|469.48|467.68|469.26|467.46|0
1638990730000|2021-12-08 19:12:10|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1638990740000|2021-12-08 19:12:20|469.04|467.24|468.82|467.02|469.04|467.24|468.82|467.02|0
1638990750000|2021-12-08 19:12:30|468.71|466.91|468.39|466.59|468.71|466.91|468.39|466.59|0
1638990760000|2021-12-08 19:12:40|468.38|466.58|468.6|466.8|468.6|466.8|468.38|466.58|0
1638990770000|2021-12-08 19:12:50|468.71|466.91|468.82|467.02|468.82|467.02|468.6|466.8|0
1638990780000|2021-12-08 19:13:00|469.04|467.24|468.82|467.02|469.04|467.24|468.82|467.02|0
1638990790000|2021-12-08 19:13:10|468.6|466.8|468.38|466.58|468.82|467.02|468.38|466.58|0
1638990800000|2021-12-08 19:13:20|468.6|466.8|468.38|466.58|468.6|466.8|468.38|466.58|0
1638990810000|2021-12-08 19:13:30|468.17|466.37|468.38|466.58|468.38|466.58|468.17|466.37|0
1638990820000|2021-12-08 19:13:40|468.6|466.8|468.82|467.02|468.82|467.02|468.6|466.8|0
1638990830000|2021-12-08 19:13:50|468.6|466.8|468.6|466.8|468.6|466.8|468.38|466.58|0
1638990840000|2021-12-08 19:14:00|468.38|466.58|468.17|466.37|468.38|466.58|467.95|466.15|0
1638990850000|2021-12-08 19:14:10|468.38|466.58|468.17|466.37|468.38|466.58|468.17|466.37|0
1638990860000|2021-12-08 19:14:20|467.95|466.15|467.73|465.93|467.95|466.15|467.73|465.93|0
1638990870000|2021-12-08 19:14:30|467.51|465.71|467.51|465.71|467.51|465.71|467.4|465.6|0
1638990880000|2021-12-08 19:14:40|467.73|465.93|467.51|465.71|467.73|465.93|467.51|465.71|0
1638990890000|2021-12-08 19:14:50|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1638990900000|2021-12-08 19:15:00|467.51|465.71|468.38|466.58|468.38|466.58|467.51|465.71|0
1638990910000|2021-12-08 19:15:10|468.6|466.8|468.16|466.36|468.6|466.8|468.16|466.36|0
1638990920000|2021-12-08 19:15:20|467.95|466.15|467.4|465.6|467.95|466.15|467.4|465.6|0
1638990930000|2021-12-08 19:15:30|467.07|465.27|467.07|465.27|467.07|465.27|467.07|465.27|0
1638990940000|2021-12-08 19:15:40|467.29|465.49|467.29|465.49|467.29|465.49|467.07|465.27|0
1638990950000|2021-12-08 19:15:50|467.51|465.71|467.51|465.71|467.51|465.71|467.29|465.49|0
1638990960000|2021-12-08 19:16:00|467.29|465.49|467.18|465.38|467.29|465.49|467.07|465.27|0
1638990970000|2021-12-08 19:16:10|466.85|465.05|466.42|464.62|466.85|465.05|466.42|464.62|0
1638990980000|2021-12-08 19:16:20|466.64|464.84|466.42|464.62|466.64|464.84|466.42|464.62|0
1638990990000|2021-12-08 19:16:30|466.2|464.4|465.98|464.18|466.2|464.4|465.98|464.18|0
1638991000000|2021-12-08 19:16:40|465.76|463.96|466.2|464.4|466.2|464.4|465.76|463.96|0
1638991010000|2021-12-08 19:16:50|465.98|464.18|465.76|463.96|465.98|464.18|465.76|463.96|0
1638991020000|2021-12-08 19:17:00|465.55|463.75|465.76|463.96|465.76|463.96|465.55|463.75|0
1638991030000|2021-12-08 19:17:10|465.98|464.18|465.98|464.18|465.98|464.18|465.98|464.18|0
1638991040000|2021-12-08 19:17:20|466.2|464.4|466.2|464.4|466.42|464.62|466.09|464.29|0
1638991050000|2021-12-08 19:17:30|466.3|464.5|466.2|464.4|466.3|464.5|466.2|464.4|0
1638991060000|2021-12-08 19:17:40|466.42|464.62|466.64|464.84|466.64|464.84|466.42|464.62|0
1638991070000|2021-12-08 19:17:50|466.85|465.05|466.64|464.84|466.85|465.05|466.42|464.62|0
1638991080000|2021-12-08 19:18:00|466.42|464.62|467.07|465.27|467.07|465.27|466.42|464.62|0
1638991090000|2021-12-08 19:18:10|467.29|465.49|466.96|465.16|467.29|465.49|466.96|465.16|0
1638991100000|2021-12-08 19:18:20|466.64|464.84|467.07|465.27|467.07|465.27|466.64|464.84|0
1638991110000|2021-12-08 19:18:30|467.29|465.49|467.51|465.71|467.51|465.71|467.29|465.49|0
1638991120000|2021-12-08 19:18:40|467.29|465.49|467.29|465.49|467.29|465.49|467.18|465.38|0
1638991130000|2021-12-08 19:18:50|467.51|465.71|467.51|465.71|467.51|465.71|467.29|465.49|0
1638991140000|2021-12-08 19:19:00|467.29|465.49|467.29|465.49|467.29|465.49|467.07|465.27|0
1638991150000|2021-12-08 19:19:10|467.94|466.14|467.73|465.93|467.94|466.14|467.73|465.93|0
1638991160000|2021-12-08 19:19:20|467.94|466.14|467.73|465.93|468.16|466.36|467.73|465.93|0
1638991170000|2021-12-08 19:19:30|467.51|465.71|467.94|466.14|467.94|466.14|467.51|465.71|0
1638991180000|2021-12-08 19:19:40|467.73|465.93|467.73|465.93|467.73|465.93|467.73|465.93|0
1638991190000|2021-12-08 19:19:50|468.05|466.25|467.83|466.03|468.05|466.25|467.83|466.03|0
1638991200000|2021-12-08 19:20:00|467.94|466.14|467.72|465.92|467.94|466.14|467.51|465.71|0
1638991210000|2021-12-08 19:20:10|467.51|465.71|466.63|464.83|467.51|465.71|466.63|464.83|0
1638991220000|2021-12-08 19:20:20|466.85|465.05|467.07|465.27|467.07|465.27|466.63|464.83|0
1638991230000|2021-12-08 19:20:30|467.29|465.49|467.51|465.71|467.51|465.71|467.29|465.49|0
1638991240000|2021-12-08 19:20:40|467.29|465.49|467.07|465.27|467.29|465.49|467.07|465.27|0
1638991250000|2021-12-08 19:20:50|467.29|465.49|467.51|465.71|467.51|465.71|467.29|465.49|0
1638991260000|2021-12-08 19:21:00|467.72|465.92|467.72|465.92|467.72|465.92|467.51|465.71|0
1638991270000|2021-12-08 19:21:10|467.94|466.14|467.94|466.14|468.16|466.36|467.94|466.14|0
1638991280000|2021-12-08 19:21:20|468.16|466.36|468.16|466.36|468.16|466.36|467.94|466.14|0
1638991290000|2021-12-08 19:21:30|467.94|466.14|468.16|466.36|468.16|466.36|467.94|466.14|0
1638991300000|2021-12-08 19:21:40|468.38|466.58|468.16|466.36|468.38|466.58|468.16|466.36|0
1638991310000|2021-12-08 19:21:50|468.38|466.58|468.16|466.36|468.38|466.58|468.16|466.36|0
1638991320000|2021-12-08 19:22:00|467.94|466.14|468.16|466.36|468.16|466.36|467.94|466.14|0
1638991330000|2021-12-08 19:22:10|467.94|466.14|468.05|466.25|468.05|466.25|467.94|466.14|0
1638991340000|2021-12-08 19:22:20|468.16|466.36|468.38|466.58|468.38|466.58|468.16|466.36|0
1638991350000|2021-12-08 19:22:30|468.16|466.36|468.16|466.36|468.38|466.58|467.94|466.14|0
1638991360000|2021-12-08 19:22:40|468.05|466.25|467.94|466.14|468.16|466.36|467.94|466.14|0
1638991370000|2021-12-08 19:22:50|468.16|466.36|468.16|466.36|468.38|466.58|468.16|466.36|0
1638991380000|2021-12-08 19:23:00|467.94|466.14|468.38|466.58|468.38|466.58|467.94|466.14|0
1638991410000|2021-12-08 19:23:30|468.16|466.36|468.38|466.58|468.38|466.58|468.16|466.36|0
1638991420000|2021-12-08 19:23:40|469.69|467.89|469.47|467.67|469.69|467.89|469.47|467.67|0
1638991430000|2021-12-08 19:23:50|469.25|467.45|469.47|467.67|469.47|467.67|469.25|467.45|0
1638991440000|2021-12-08 19:24:00|469.14|467.34|468.81|467.01|469.14|467.34|468.6|466.8|0
1638991450000|2021-12-08 19:24:10|469.03|467.23|469.25|467.45|469.25|467.45|469.03|467.23|0
1638991460000|2021-12-08 19:24:20|469.03|467.23|469.25|467.45|469.25|467.45|469.03|467.23|0
1638991470000|2021-12-08 19:24:30|469.03|467.23|469.25|467.45|469.25|467.45|469.03|467.23|0
1638991490000|2021-12-08 19:24:50|469.57|467.77|469.69|467.89|469.69|467.89|469.57|467.77|0
1638991500000|2021-12-08 19:25:00|469.47|467.67|470.12|468.32|470.12|468.32|469.47|467.67|0
1638991510000|2021-12-08 19:25:10|469.91|468.11|469.91|468.11|469.91|468.11|469.69|467.89|0
1638991520000|2021-12-08 19:25:20|470.34|468.54|470.45|468.65|470.56|468.76|470.34|468.54|0
1638991530000|2021-12-08 19:25:30|470.34|468.54|470.56|468.76|470.78|468.98|470.34|468.54|0
1638991540000|2021-12-08 19:25:40|471|469.2|470.78|468.98|471|469.2|470.78|468.98|0
1638991550000|2021-12-08 19:25:50|471|469.2|470.56|468.76|471|469.2|470.56|468.76|0
1638991560000|2021-12-08 19:26:00|470.34|468.54|470.34|468.54|470.34|468.54|470.34|468.54|0
1638991580000|2021-12-08 19:26:20|470.67|468.87|470.34|468.54|470.67|468.87|470.34|468.54|0
1638991590000|2021-12-08 19:26:30|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638991600000|2021-12-08 19:26:40|469.9|468.1|469.69|467.89|469.9|468.1|469.69|467.89|0
1638991610000|2021-12-08 19:26:50|469.25|467.45|469.69|467.89|469.69|467.89|469.25|467.45|0
1638991620000|2021-12-08 19:27:00|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638991630000|2021-12-08 19:27:10|469.69|467.89|469.25|467.45|469.69|467.89|469.25|467.45|0
1638991640000|2021-12-08 19:27:20|469.47|467.67|469.69|467.89|469.69|467.89|469.47|467.67|0
1638991650000|2021-12-08 19:27:30|469.47|467.67|469.69|467.89|469.69|467.89|469.47|467.67|0
1638991660000|2021-12-08 19:27:40|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638991670000|2021-12-08 19:27:50|470.34|468.54|470.12|468.32|470.34|468.54|470.12|468.32|0
1638991680000|2021-12-08 19:28:00|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638991690000|2021-12-08 19:28:10|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638991700000|2021-12-08 19:28:20|470.34|468.54|470.34|468.54|470.34|468.54|470.34|468.54|0
1638991710000|2021-12-08 19:28:30|470.12|468.32|470.34|468.54|470.34|468.54|470.12|468.32|0
1638991720000|2021-12-08 19:28:40|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638991730000|2021-12-08 19:28:50|469.9|468.1|469.79|467.99|469.9|468.1|469.79|467.99|0
1638991740000|2021-12-08 19:29:00|469.9|468.1|469.68|467.88|469.9|468.1|469.47|467.67|0
1638991750000|2021-12-08 19:29:10|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638991760000|2021-12-08 19:29:20|470.12|468.32|470.56|468.76|470.56|468.76|470.12|468.32|0
1638991770000|2021-12-08 19:29:30|470.78|468.98|470.78|468.98|470.78|468.98|470.56|468.76|0
1638991780000|2021-12-08 19:29:40|470.56|468.76|470.56|468.76|470.56|468.76|470.56|468.76|0
1638991790000|2021-12-08 19:29:50|470.78|468.98|470.78|468.98|470.78|468.98|470.56|468.76|0
1638991810000|2021-12-08 19:30:10|471|469.2|470.78|468.98|471|469.2|470.78|468.98|0
1638991820000|2021-12-08 19:30:20|470.56|468.76|470.56|468.76|470.56|468.76|470.56|468.76|0
1638991830000|2021-12-08 19:30:30|470.34|468.54|470.56|468.76|470.56|468.76|470.34|468.54|0
1638991850000|2021-12-08 19:30:50|470.34|468.54|470.56|468.76|470.56|468.76|470.12|468.32|0
1638991860000|2021-12-08 19:31:00|470.78|468.98|470.78|468.98|470.78|468.98|470.56|468.76|0
1638991870000|2021-12-08 19:31:10|470.56|468.76|470.99|469.19|471.21|469.41|470.56|468.76|0
1638991880000|2021-12-08 19:31:20|470.78|468.98|471.21|469.41|471.21|469.41|470.78|468.98|0
1638991890000|2021-12-08 19:31:30|470.99|469.19|470.78|468.98|470.99|469.19|470.78|468.98|0
1638991900000|2021-12-08 19:31:40|470.99|469.19|470.78|468.98|470.99|469.19|470.78|468.98|0
1638991910000|2021-12-08 19:31:50|470.56|468.76|470.78|468.98|470.78|468.98|470.56|468.76|0
1638991920000|2021-12-08 19:32:00|470.56|468.76|470.56|468.76|470.78|468.98|470.56|468.76|0
1638991930000|2021-12-08 19:32:10|470.78|468.98|470.99|469.19|470.99|469.19|470.78|468.98|0
1638991940000|2021-12-08 19:32:20|470.78|468.98|470.78|468.98|470.78|468.98|470.78|468.98|0
1638991950000|2021-12-08 19:32:30|469.9|468.1|469.46|467.66|469.9|468.1|469.46|467.66|0
1638991960000|2021-12-08 19:32:40|469.68|467.88|469.68|467.88|469.9|468.1|469.68|467.88|0
1638991970000|2021-12-08 19:32:50|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638991980000|2021-12-08 19:33:00|470.12|468.32|470.34|468.54|470.34|468.54|470.12|468.32|0
1638991990000|2021-12-08 19:33:10|470.56|468.76|470.56|468.76|470.56|468.76|470.56|468.76|0
1638992000000|2021-12-08 19:33:20|470.34|468.54|470.56|468.76|470.56|468.76|470.34|468.54|0
1638992020000|2021-12-08 19:33:40|470.77|468.97|470.66|468.86|470.77|468.97|470.56|468.76|0
1638992030000|2021-12-08 19:33:50|470.77|468.97|470.77|468.97|470.77|468.97|470.56|468.76|0
1638992040000|2021-12-08 19:34:00|470.88|469.08|470.77|468.97|470.88|469.08|470.77|468.97|0
1638992050000|2021-12-08 19:34:10|470.99|469.19|470.99|469.19|470.99|469.19|470.99|469.19|0
1638992060000|2021-12-08 19:34:20|470.77|468.97|470.55|468.75|470.77|468.97|470.55|468.75|0
1638992070000|2021-12-08 19:34:30|470.77|468.97|470.34|468.54|470.77|468.97|470.34|468.54|0
1638992080000|2021-12-08 19:34:40|470.55|468.75|470.77|468.97|470.77|468.97|470.34|468.54|0
1638992090000|2021-12-08 19:34:50|470.55|468.75|470.55|468.75|470.77|468.97|470.55|468.75|0
1638992100000|2021-12-08 19:35:00|470.34|468.54|470.99|469.19|470.99|469.19|470.34|468.54|0
1638992110000|2021-12-08 19:35:10|470.77|468.97|470.77|468.97|470.99|469.19|470.77|468.97|0
1638992120000|2021-12-08 19:35:20|470.99|469.19|470.99|469.19|470.99|469.19|470.77|468.97|0
1638992130000|2021-12-08 19:35:30|470.77|468.97|470.34|468.54|470.77|468.97|470.34|468.54|0
1638992140000|2021-12-08 19:35:40|470.12|468.32|470.34|468.54|470.34|468.54|470.12|468.32|0
1638992150000|2021-12-08 19:35:50|470.12|468.32|470|468.2|470.12|468.32|469.9|468.1|0
1638992160000|2021-12-08 19:36:00|469.9|468.1|470.34|468.54|470.55|468.75|469.9|468.1|0
1638992170000|2021-12-08 19:36:10|470.77|468.97|470.77|468.97|470.77|468.97|470.77|468.97|0
1638992180000|2021-12-08 19:36:20|470.99|469.19|470.77|468.97|470.99|469.19|470.77|468.97|0
1638992190000|2021-12-08 19:36:30|470.99|469.19|470.77|468.97|470.99|469.19|470.77|468.97|0
1638992200000|2021-12-08 19:36:40|470.55|468.75|470.33|468.53|470.55|468.75|470.12|468.32|0
1638992210000|2021-12-08 19:36:50|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638992220000|2021-12-08 19:37:00|470.22|468.42|470.33|468.53|470.33|468.53|470.12|468.32|0
1638992230000|2021-12-08 19:37:10|470.12|468.32|470.33|468.53|470.55|468.75|470.12|468.32|0
1638992240000|2021-12-08 19:37:20|470.12|468.32|470.33|468.53|470.33|468.53|470.12|468.32|0
1638992250000|2021-12-08 19:37:30|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638992260000|2021-12-08 19:37:40|469.9|468.1|469.9|468.1|470.12|468.32|469.9|468.1|0
1638992270000|2021-12-08 19:37:50|470.12|468.32|470.12|468.32|470.12|468.32|470.12|468.32|0
1638992280000|2021-12-08 19:38:00|469.9|468.1|469.9|468.1|469.9|468.1|469.9|468.1|0
1638992290000|2021-12-08 19:38:10|470.12|468.32|470.33|468.53|470.33|468.53|470.12|468.32|0
1638992300000|2021-12-08 19:38:20|470.11|468.31|469.9|468.1|470.11|468.31|469.9|468.1|0
1638992320000|2021-12-08 19:38:40|469.68|467.88|469.68|467.88|469.68|467.88|469.68|467.88|0
1638992330000|2021-12-08 19:38:50|469.9|468.1|469.68|467.88|469.9|468.1|469.68|467.88|0
1638992340000|2021-12-08 19:39:00|469.46|467.66|469.46|467.66|469.46|467.66|469.46|467.66|0
1638992350000|2021-12-08 19:39:10|469.68|467.88|469.46|467.66|469.68|467.88|469.46|467.66|0
1638992360000|2021-12-08 19:39:20|469.34|467.54|469.34|467.54|469.34|467.54|469.34|467.54|0
1638992370000|2021-12-08 19:39:30|469.24|467.44|468.37|466.57|469.24|467.44|468.37|466.57|0
1638992380000|2021-12-08 19:39:40|468.58|466.78|468.8|467|468.8|467|468.58|466.78|0
1638992390000|2021-12-08 19:39:50|469.02|467.22|469.02|467.22|469.46|467.66|469.02|467.22|0
1638992400000|2021-12-08 19:40:00|469.24|467.44|469.13|467.33|469.24|467.44|469.13|467.33|0
1638992410000|2021-12-08 19:40:10|469.02|467.22|468.58|466.78|469.02|467.22|468.58|466.78|0
1638992420000|2021-12-08 19:40:20|468.37|466.57|468.8|467|468.8|467|468.37|466.57|0
1638992430000|2021-12-08 19:40:30|469.02|467.22|469.24|467.44|469.46|467.66|469.02|467.22|0
1638992440000|2021-12-08 19:40:40|469.46|467.66|469.68|467.88|469.68|467.88|469.46|467.66|0
1638992450000|2021-12-08 19:40:50|469.89|468.09|470.11|468.31|470.11|468.31|469.89|468.09|0
1638992460000|2021-12-08 19:41:00|469.89|468.09|470.11|468.31|470.11|468.31|469.89|468.09|0
1638992470000|2021-12-08 19:41:10|469.89|468.09|469.89|468.09|469.89|468.09|469.68|467.88|0
1638992480000|2021-12-08 19:41:20|470.11|468.31|470.11|468.31|470.11|468.31|469.89|468.09|0
1638992490000|2021-12-08 19:41:30|469.89|468.09|469.46|467.66|469.89|468.09|469.46|467.66|0
1638992500000|2021-12-08 19:41:40|469.02|467.22|469.02|467.22|469.02|467.22|468.8|467|0
1638992510000|2021-12-08 19:41:50|468.8|467|468.8|467|468.8|467|468.58|466.78|0
1638992520000|2021-12-08 19:42:00|468.58|466.78|468.36|466.56|468.58|466.78|468.36|466.56|0
1638992530000|2021-12-08 19:42:10|468.58|466.78|468.8|467|468.91|467.11|468.58|466.78|0
1638992550000|2021-12-08 19:42:30|469.02|467.22|469.02|467.22|469.02|467.22|469.02|467.22|0
1638992560000|2021-12-08 19:42:40|469.24|467.44|469.24|467.44|469.46|467.66|469.24|467.44|0
1638992570000|2021-12-08 19:42:50|469.46|467.66|469.24|467.44|469.46|467.66|469.24|467.44|0
1638992580000|2021-12-08 19:43:00|469.46|467.66|469.24|467.44|469.46|467.66|469.24|467.44|0
1638992590000|2021-12-08 19:43:10|469.46|467.66|469.02|467.22|469.46|467.66|469.02|467.22|0
1638992600000|2021-12-08 19:43:20|469.24|467.44|469.46|467.66|469.46|467.66|469.12|467.32|0
1638992610000|2021-12-08 19:43:30|469.34|467.54|469.46|467.66|469.46|467.66|469.24|467.44|0
1638992620000|2021-12-08 19:43:40|469.24|467.44|469.24|467.44|469.46|467.66|469.24|467.44|0
1638992630000|2021-12-08 19:43:50|469.46|467.66|469.46|467.66|469.46|467.66|469.46|467.66|0
1638992640000|2021-12-08 19:44:00|469.24|467.44|469.46|467.66|469.46|467.66|469.24|467.44|0
1638992650000|2021-12-08 19:44:10|469.67|467.87|469.46|467.66|469.67|467.87|469.46|467.66|0
1638992660000|2021-12-08 19:44:20|469.24|467.44|469.24|467.44|469.24|467.44|469.24|467.44|0
1638992670000|2021-12-08 19:44:30|469.46|467.66|469.46|467.66|469.46|467.66|469.24|467.44|0
1638992680000|2021-12-08 19:44:40|469.24|467.44|469.45|467.65|469.45|467.65|469.24|467.44|0
1638992690000|2021-12-08 19:44:50|469.24|467.44|469.67|467.87|469.67|467.87|469.24|467.44|0
1638992700000|2021-12-08 19:45:00|469.45|467.65|469.45|467.65|469.45|467.65|469.45|467.65|0
1638992710000|2021-12-08 19:45:10|469.67|467.87|469.02|467.22|469.67|467.87|469.02|467.22|0
1638992720000|2021-12-08 19:45:20|469.24|467.44|469.24|467.44|469.24|467.44|469.24|467.44|0
1638992730000|2021-12-08 19:45:30|469.02|467.22|469.24|467.44|469.24|467.44|469.02|467.22|0
1638992740000|2021-12-08 19:45:40|469.02|467.22|469.24|467.44|469.24|467.44|469.02|467.22|0
1638992750000|2021-12-08 19:45:50|469.02|467.22|469.02|467.22|469.02|467.22|469.02|467.22|0
1638992760000|2021-12-08 19:46:00|469.24|467.44|469.24|467.44|469.45|467.65|469.02|467.22|0
1638992770000|2021-12-08 19:46:10|469.45|467.65|469.45|467.65|469.67|467.87|469.45|467.65|0
1638992780000|2021-12-08 19:46:20|469.67|467.87|469.67|467.87|469.89|468.09|469.67|467.87|0
1638992790000|2021-12-08 19:46:30|470.11|468.31|470.33|468.53|470.55|468.75|470.11|468.31|0
1638992810000|2021-12-08 19:46:50|470.11|468.31|470.11|468.31|470.11|468.31|470.11|468.31|0
1638992820000|2021-12-08 19:47:00|470.33|468.53|470.55|468.75|470.55|468.75|470.33|468.53|0
1638992830000|2021-12-08 19:47:10|470.33|468.53|469.89|468.09|470.33|468.53|469.89|468.09|0
1638992840000|2021-12-08 19:47:20|469.67|467.87|469.89|468.09|469.89|468.09|469.67|467.87|0
1638992850000|2021-12-08 19:47:30|470.11|468.31|470.11|468.31|470.11|468.31|470.11|468.31|0
1638992860000|2021-12-08 19:47:40|469.89|468.09|470.33|468.53|470.33|468.53|469.89|468.09|0
1638992870000|2021-12-08 19:47:50|470.55|468.75|470.55|468.75|470.55|468.75|470.55|468.75|0
1638992880000|2021-12-08 19:48:00|470.33|468.53|470.11|468.31|470.33|468.53|470.11|468.31|0
1638992890000|2021-12-08 19:48:10|470.21|468.41|469.89|468.09|470.21|468.41|469.89|468.09|0
1638992910000|2021-12-08 19:48:30|469.78|467.98|469.67|467.87|469.78|467.98|469.67|467.87|0
1638992920000|2021-12-08 19:48:40|469.89|468.09|469.89|468.09|470.11|468.31|469.89|468.09|0
1638992930000|2021-12-08 19:48:50|469.67|467.87|469.67|467.87|469.67|467.87|469.67|467.87|0
1638992940000|2021-12-08 19:49:00|469.89|468.09|469.99|468.19|469.99|468.19|469.89|468.09|0
1638992950000|2021-12-08 19:49:10|470.11|468.31|470.11|468.31|470.33|468.53|470.11|468.31|0
1638992960000|2021-12-08 19:49:20|469.89|468.09|469.45|467.65|469.89|468.09|469.23|467.43|0
1638992970000|2021-12-08 19:49:30|469.23|467.43|469.01|467.21|469.23|467.43|469.01|467.21|0
1638992980000|2021-12-08 19:49:40|469.23|467.43|469.45|467.65|469.45|467.65|469.23|467.43|0
1638992990000|2021-12-08 19:49:50|469.23|467.43|469.23|467.43|469.23|467.43|469.23|467.43|0
1638993000000|2021-12-08 19:50:00|469.01|467.21|469.01|467.21|469.01|467.21|469.01|467.21|0
1638993010000|2021-12-08 19:50:10|469.23|467.43|469.23|467.43|469.23|467.43|469.23|467.43|0
1638993030000|2021-12-08 19:50:30|469.01|467.21|469.45|467.65|469.45|467.65|469.01|467.21|0
1638993040000|2021-12-08 19:50:40|469.89|468.09|469.89|468.09|469.89|468.09|469.67|467.87|0
1638993050000|2021-12-08 19:50:50|469.67|467.87|469.67|467.87|469.67|467.87|469.67|467.87|0
1638993060000|2021-12-08 19:51:00|470.32|468.52|469.89|468.09|470.32|468.52|469.89|468.09|0
1638993070000|2021-12-08 19:51:10|470.11|468.31|470.32|468.52|470.32|468.52|470.11|468.31|0
1638993080000|2021-12-08 19:51:20|470.11|468.31|470.11|468.31|470.11|468.31|470.11|468.31|0
1638993090000|2021-12-08 19:51:30|469.89|468.09|469.45|467.65|469.89|468.09|469.45|467.65|0
1638993100000|2021-12-08 19:51:40|469.01|467.21|469.45|467.65|469.45|467.65|469.01|467.21|0
1638993110000|2021-12-08 19:51:50|469.67|467.87|469.89|468.09|469.89|468.09|469.67|467.87|0
1638993120000|2021-12-08 19:52:00|470.11|468.31|470.11|468.31|470.11|468.31|470.11|468.31|0
1638993130000|2021-12-08 19:52:10|470.54|468.74|470.76|468.96|470.76|468.96|470.54|468.74|0
1638993140000|2021-12-08 19:52:20|470.87|469.07|470.98|469.18|470.98|469.18|470.76|468.96|0
1638993150000|2021-12-08 19:52:30|470.76|468.96|470.32|468.52|470.76|468.96|470.32|468.52|0
1638993160000|2021-12-08 19:52:40|470.54|468.74|470.54|468.74|470.76|468.96|470.54|468.74|0
1638993170000|2021-12-08 19:52:50|470.87|469.07|470.98|469.18|470.98|469.18|470.87|469.07|0
1638993180000|2021-12-08 19:53:00|471.2|469.4|470.98|469.18|471.2|469.4|470.98|469.18|0
1638993200000|2021-12-08 19:53:20|470.76|468.96|470.76|468.96|470.76|468.96|470.76|468.96|0
1638993240000|2021-12-08 19:54:00|470.98|469.18|470.54|468.74|470.98|469.18|470.54|468.74|0
1638993250000|2021-12-08 19:54:10|470.1|468.3|470.32|468.52|470.32|468.52|470.1|468.3|0
1638993260000|2021-12-08 19:54:20|470.54|468.74|470.32|468.52|470.54|468.74|470.32|468.52|0
1638993270000|2021-12-08 19:54:30|470.1|468.3|470.32|468.52|470.32|468.52|470.1|468.3|0
1638993280000|2021-12-08 19:54:40|470.1|468.3|470.32|468.52|470.32|468.52|470.1|468.3|0
1638993290000|2021-12-08 19:54:50|470.54|468.74|470.54|468.74|470.54|468.74|470.54|468.74|0
1638993300000|2021-12-08 19:55:00|470.76|468.96|470.76|468.96|470.98|469.18|470.76|468.96|0
1638993310000|2021-12-08 19:55:10|470.98|469.18|470.98|469.18|470.98|469.18|470.98|469.18|0
1638993320000|2021-12-08 19:55:20|471.42|469.62|471.2|469.4|471.42|469.62|471.2|469.4|0
1638993330000|2021-12-08 19:55:30|471.42|469.62|471.42|469.62|471.42|469.62|471.42|469.62|0
1638993340000|2021-12-08 19:55:40|471.63|469.83|471.2|469.4|471.63|469.83|471.2|469.4|0
1638993350000|2021-12-08 19:55:50|471.42|469.62|471.63|469.83|471.63|469.83|471.42|469.62|0
1638993360000|2021-12-08 19:56:00|471.42|469.62|471.2|469.4|471.42|469.62|471.2|469.4|0
1638993370000|2021-12-08 19:56:10|471.41|469.61|471.63|469.83|471.63|469.83|471.2|469.4|0
1638993380000|2021-12-08 19:56:20|471.85|470.05|471.85|470.05|471.85|470.05|471.85|470.05|0
1638993390000|2021-12-08 19:56:30|471.63|469.83|472.07|470.27|472.07|470.27|471.63|469.83|0
1638993400000|2021-12-08 19:56:40|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638993410000|2021-12-08 19:56:50|472.39|470.59|472.29|470.49|472.39|470.59|472.29|470.49|0
1638993420000|2021-12-08 19:57:00|472.51|470.71|472.95|471.15|473.17|471.37|472.51|470.71|0
1638993430000|2021-12-08 19:57:10|473.17|471.37|473.38|471.58|473.38|471.58|473.17|471.37|0
1638993440000|2021-12-08 19:57:20|473.6|471.8|473.6|471.8|473.6|471.8|473.6|471.8|0
1638993450000|2021-12-08 19:57:30|473.38|471.58|473.17|471.37|473.38|471.58|473.17|471.37|0
1638993460000|2021-12-08 19:57:40|473.38|471.58|473.17|471.37|473.38|471.58|473.17|471.37|0
1638993470000|2021-12-08 19:57:50|473.16|471.36|473.16|471.36|473.16|471.36|473.16|471.36|0
1638993480000|2021-12-08 19:58:00|473.38|471.58|473.16|471.36|473.38|471.58|473.16|471.36|0
1638993490000|2021-12-08 19:58:10|473.38|471.58|473.16|471.36|473.38|471.58|473.16|471.36|0
1638993500000|2021-12-08 19:58:20|472.95|471.15|473.16|471.36|473.16|471.36|472.95|471.15|0
1638993510000|2021-12-08 19:58:30|472.95|471.15|472.95|471.15|472.95|471.15|472.95|471.15|0
1638993520000|2021-12-08 19:58:40|473.16|471.36|473.05|471.25|473.16|471.36|473.05|471.25|0
1638993530000|2021-12-08 19:58:50|473.16|471.36|473.16|471.36|473.16|471.36|473.16|471.36|0
1638993540000|2021-12-08 19:59:00|473.05|471.25|473.05|471.25|473.05|471.25|473.05|471.25|0
1638993550000|2021-12-08 19:59:10|472.95|471.15|473.16|471.36|473.16|471.36|472.95|471.15|0
1638993560000|2021-12-08 19:59:20|472.94|471.14|473.16|471.36|473.16|471.36|472.94|471.14|0
1638993580000|2021-12-08 19:59:40|472.94|471.14|473.16|471.36|473.16|471.36|472.94|471.14|0
1638993600000|2021-12-08 20:00:00|472.94|471.14|473.27|471.47|473.38|471.58|472.94|471.14|0
1638993610000|2021-12-08 20:00:10|473.6|471.8|474.04|472.24|474.04|472.24|473.6|471.8|0
1638993620000|2021-12-08 20:00:20|473.82|472.02|474.04|472.24|474.04|472.24|473.6|471.8|0
1638993630000|2021-12-08 20:00:30|473.82|472.02|474.04|472.24|474.04|472.24|473.82|472.02|0
1638993640000|2021-12-08 20:00:40|473.82|472.02|473.82|472.02|473.82|472.02|473.82|472.02|0
1638993650000|2021-12-08 20:00:50|474.04|472.24|473.82|472.02|474.04|472.24|473.82|472.02|0
1638993660000|2021-12-08 20:01:00|473.6|471.8|472.72|470.92|473.6|471.8|472.72|470.92|0
1638993670000|2021-12-08 20:01:10|472.29|470.49|472.07|470.27|472.29|470.49|472.07|470.27|0
1638993680000|2021-12-08 20:01:20|472.29|470.49|472.07|470.27|472.29|470.49|472.07|470.27|0
1638993690000|2021-12-08 20:01:30|472.29|470.49|472.07|470.27|472.29|470.49|472.07|470.27|0
1638993700000|2021-12-08 20:01:40|472.17|470.37|472.07|470.27|472.29|470.49|471.85|470.05|0
1638993710000|2021-12-08 20:01:50|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638993720000|2021-12-08 20:02:00|472.07|470.27|472.07|470.27|472.07|470.27|471.85|470.05|0
1638993730000|2021-12-08 20:02:10|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1638993740000|2021-12-08 20:02:20|472.5|470.7|471.85|470.05|472.5|470.7|471.85|470.05|0
1638993750000|2021-12-08 20:02:30|472.07|470.27|472.07|470.27|472.07|470.27|472.07|470.27|0
1638993760000|2021-12-08 20:02:40|471.85|470.05|471.85|470.05|471.85|470.05|471.63|469.83|0
1638993770000|2021-12-08 20:02:50|471.63|469.83|472.29|470.49|472.29|470.49|471.63|469.83|0
1638993790000|2021-12-08 20:03:10|472.07|470.27|472.29|470.49|472.29|470.49|472.07|470.27|0
1638993800000|2021-12-08 20:03:20|472.17|470.37|472.72|470.92|472.72|470.92|472.17|470.37|0
1638993810000|2021-12-08 20:03:30|472.5|470.7|472.5|470.7|472.72|470.92|472.5|470.7|0
1638993820000|2021-12-08 20:03:40|472.72|470.92|472.61|470.81|472.72|470.92|472.61|470.81|0
1638993830000|2021-12-08 20:03:50|472.72|470.92|472.28|470.48|472.72|470.92|472.07|470.27|0
1638993840000|2021-12-08 20:04:00|472.5|470.7|472.5|470.7|472.5|470.7|472.5|470.7|0
1638993850000|2021-12-08 20:04:10|472.72|470.92|472.28|470.48|472.72|470.92|472.28|470.48|0
1638993860000|2021-12-08 20:04:20|472.17|470.37|472.28|470.48|472.28|470.48|472.07|470.27|0
1638993870000|2021-12-08 20:04:30|472.5|470.7|472.5|470.7|472.5|470.7|472.5|470.7|0
1638993890000|2021-12-08 20:04:50|472.72|470.92|472.5|470.7|472.72|470.92|472.5|470.7|0
1638993900000|2021-12-08 20:05:00|472.28|470.48|472.28|470.48|472.28|470.48|472.28|470.48|0
1638993910000|2021-12-08 20:05:10|472.5|470.7|471.85|470.05|472.5|470.7|471.85|470.05|0
1638993920000|2021-12-08 20:05:20|471.63|469.83|471.85|470.05|471.85|470.05|471.63|469.83|0
1638993930000|2021-12-08 20:05:30|472.06|470.26|472.17|470.37|472.17|470.37|472.06|470.26|0
1638993940000|2021-12-08 20:05:40|472.28|470.48|472.94|471.14|472.94|471.14|472.28|470.48|0
1638993950000|2021-12-08 20:05:50|473.16|471.36|473.16|471.36|473.38|471.58|473.16|471.36|0
1638993960000|2021-12-08 20:06:00|473.26|471.46|473.16|471.36|473.26|471.46|473.16|471.36|0
1638993970000|2021-12-08 20:06:10|473.38|471.58|472.94|471.14|473.38|471.58|472.94|471.14|0
1638993980000|2021-12-08 20:06:20|473.16|471.36|472.94|471.14|473.16|471.36|472.94|471.14|0
1638993990000|2021-12-08 20:06:30|473.16|471.36|472.94|471.14|473.16|471.36|472.72|470.92|0
1638994000000|2021-12-08 20:06:40|472.72|470.92|472.72|470.92|472.94|471.14|472.72|470.92|0
1638994010000|2021-12-08 20:06:50|472.5|470.7|472.5|470.7|472.5|470.7|472.5|470.7|0
1638994020000|2021-12-08 20:07:00|472.72|470.92|472.72|470.92|472.72|470.92|472.5|470.7|0
1638994030000|2021-12-08 20:07:10|472.5|470.7|472.5|470.7|472.5|470.7|472.28|470.48|0
1638994040000|2021-12-08 20:07:20|472.72|470.92|473.16|471.36|473.16|471.36|472.72|470.92|0
1638994050000|2021-12-08 20:07:30|472.94|471.14|472.94|471.14|472.94|471.14|472.94|471.14|0
1638994060000|2021-12-08 20:07:40|472.72|470.92|472.72|470.92|472.72|470.92|472.5|470.7|0
1638994070000|2021-12-08 20:07:50|472.94|471.14|472.94|471.14|472.94|471.14|472.94|471.14|0
1638994080000|2021-12-08 20:08:00|473.16|471.36|472.5|470.7|473.16|471.36|472.5|470.7|0
1638994090000|2021-12-08 20:08:10|472.72|470.92|473.38|471.58|473.38|471.58|472.72|470.92|0
1638994100000|2021-12-08 20:08:20|473.16|471.36|472.94|471.14|473.16|471.36|472.94|471.14|0
1638994110000|2021-12-08 20:08:30|472.72|470.92|472.72|470.92|472.72|470.92|472.72|470.92|0
1638994120000|2021-12-08 20:08:40|472.94|471.14|472.72|470.92|472.94|471.14|472.72|470.92|0
1638994140000|2021-12-08 20:09:00|472.94|471.14|472.72|470.92|472.94|471.14|472.72|470.92|0
1638994150000|2021-12-08 20:09:10|472.94|471.14|472.5|470.7|472.94|471.14|472.5|470.7|0
1638994160000|2021-12-08 20:09:20|472.06|470.26|471.84|470.04|472.06|470.26|471.84|470.04|0
1638994170000|2021-12-08 20:09:30|472.06|470.26|472.06|470.26|472.06|470.26|471.84|470.04|0
1638994180000|2021-12-08 20:09:40|472.28|470.48|472.28|470.48|472.28|470.48|472.28|470.48|0
1638994190000|2021-12-08 20:09:50|472.06|470.26|472.06|470.26|472.06|470.26|472.06|470.26|0
1638994200000|2021-12-08 20:10:00|472.39|470.59|472.5|470.7|472.72|470.92|472.39|470.59|0
1638994210000|2021-12-08 20:10:10|472.28|470.48|472.72|470.92|472.72|470.92|472.28|470.48|0
1638994220000|2021-12-08 20:10:20|472.5|470.7|472.6|470.8|472.6|470.8|472.5|470.7|0
1638994230000|2021-12-08 20:10:30|472.5|470.7|473.38|471.58|473.38|471.58|472.5|470.7|0
1638994240000|2021-12-08 20:10:40|473.59|471.79|473.59|471.79|473.59|471.79|473.38|471.58|0
1638994250000|2021-12-08 20:10:50|473.38|471.58|473.38|471.58|473.38|471.58|473.38|471.58|0
1638994260000|2021-12-08 20:11:00|473.48|471.68|473.48|471.68|473.48|471.68|473.48|471.68|0
1638994270000|2021-12-08 20:11:10|473.38|471.58|473.59|471.79|473.59|471.79|473.37|471.57|0
1638994290000|2021-12-08 20:11:30|473.81|472.01|474.03|472.23|474.03|472.23|473.81|472.01|0
1638994300000|2021-12-08 20:11:40|473.81|472.01|474.03|472.23|474.03|472.23|473.81|472.01|0
1638994310000|2021-12-08 20:11:50|473.81|472.01|474.03|472.23|474.03|472.23|473.81|472.01|0
1638994320000|2021-12-08 20:12:00|473.81|472.01|474.03|472.23|474.03|472.23|473.81|472.01|0
1638994330000|2021-12-08 20:12:10|474.25|472.45|474.25|472.45|474.25|472.45|474.25|472.45|0
1638994340000|2021-12-08 20:12:20|474.03|472.23|474.03|472.23|474.03|472.23|474.03|472.23|0
1638994350000|2021-12-08 20:12:30|474.25|472.45|474.47|472.67|474.47|472.67|474.25|472.45|0
1638994360000|2021-12-08 20:12:40|474.69|472.89|474.69|472.89|474.69|472.89|474.69|472.89|0
1638994370000|2021-12-08 20:12:50|474.57|472.77|474.25|472.45|474.57|472.77|474.25|472.45|0
1638994380000|2021-12-08 20:13:00|473.81|472.01|474.25|472.45|474.25|472.45|473.81|472.01|0
1638994390000|2021-12-08 20:13:10|474.03|472.23|473.81|472.01|474.03|472.23|473.81|472.01|0
1638994400000|2021-12-08 20:13:20|474.03|472.23|473.92|472.12|474.03|472.23|473.81|472.01|0
1638994410000|2021-12-08 20:13:30|473.81|472.01|473.37|471.57|473.81|472.01|473.37|471.57|0
1638994420000|2021-12-08 20:13:40|473.15|471.35|473.37|471.57|473.37|471.57|472.94|471.14|0
1638994430000|2021-12-08 20:13:50|473.59|471.79|473.59|471.79|473.59|471.79|473.37|471.57|0
1638994440000|2021-12-08 20:14:00|473.81|472.01|473.59|471.79|473.81|472.01|473.59|471.79|0
1638994450000|2021-12-08 20:14:10|473.81|472.01|473.37|471.57|473.81|472.01|473.37|471.57|0
1638994460000|2021-12-08 20:14:20|473.15|471.35|473.15|471.35|473.37|471.57|473.15|471.35|0
1638994480000|2021-12-08 20:14:40|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994490000|2021-12-08 20:14:50|472.72|470.92|472.93|471.13|472.93|471.13|472.72|470.92|0
1638994500000|2021-12-08 20:15:00|472.72|470.92|472.93|471.13|472.93|471.13|472.72|470.92|0
1638994510000|2021-12-08 20:15:10|473.04|471.24|473.15|471.35|473.59|471.79|473.04|471.24|0
1638994520000|2021-12-08 20:15:20|472.93|471.13|473.15|471.35|473.15|471.35|472.93|471.13|0
1638994530000|2021-12-08 20:15:30|473.59|471.79|473.37|471.57|473.59|471.79|473.37|471.57|0
1638994540000|2021-12-08 20:15:40|473.59|471.79|473.59|471.79|473.59|471.79|473.37|471.57|0
1638994550000|2021-12-08 20:15:50|473.37|471.57|473.59|471.79|473.59|471.79|473.37|471.57|0
1638994560000|2021-12-08 20:16:00|473.37|471.57|473.37|471.57|473.59|471.79|473.37|471.57|0
1638994570000|2021-12-08 20:16:10|473.26|471.46|473.37|471.57|473.37|471.57|473.26|471.46|0
1638994580000|2021-12-08 20:16:20|473.81|472.01|473.59|471.79|473.81|472.01|473.59|471.79|0
1638994590000|2021-12-08 20:16:30|473.15|471.35|472.71|470.91|473.15|471.35|472.71|470.91|0
1638994600000|2021-12-08 20:16:40|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994610000|2021-12-08 20:16:50|472.71|470.91|472.93|471.13|472.93|471.13|472.71|470.91|0
1638994620000|2021-12-08 20:17:00|472.71|470.91|472.49|470.69|472.71|470.91|472.49|470.69|0
1638994630000|2021-12-08 20:17:10|472.6|470.8|472.71|470.91|472.71|470.91|472.6|470.8|0
1638994640000|2021-12-08 20:17:20|472.49|470.69|472.71|470.91|472.71|470.91|472.49|470.69|0
1638994650000|2021-12-08 20:17:30|472.49|470.69|472.93|471.13|472.93|471.13|472.49|470.69|0
1638994660000|2021-12-08 20:17:40|472.71|470.91|472.71|470.91|472.71|470.91|472.71|470.91|0
1638994670000|2021-12-08 20:17:50|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994690000|2021-12-08 20:18:10|472.82|471.02|472.71|470.91|472.82|471.02|472.71|470.91|0
1638994700000|2021-12-08 20:18:20|472.93|471.13|472.71|470.91|472.93|471.13|472.71|470.91|0
1638994710000|2021-12-08 20:18:30|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994730000|2021-12-08 20:18:50|472.71|470.91|472.71|470.91|472.71|470.91|472.71|470.91|0
1638994740000|2021-12-08 20:19:00|472.93|471.13|472.93|471.13|472.93|471.13|472.71|470.91|0
1638994750000|2021-12-08 20:19:10|472.71|470.91|472.93|471.13|472.93|471.13|472.71|470.91|0
1638994780000|2021-12-08 20:19:40|472.71|470.91|472.71|470.91|472.71|470.91|472.71|470.91|0
1638994790000|2021-12-08 20:19:50|472.93|471.13|472.71|470.91|472.93|471.13|472.71|470.91|0
1638994800000|2021-12-08 20:20:00|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994820000|2021-12-08 20:20:20|472.71|470.91|472.71|470.91|472.93|471.13|472.71|470.91|0
1638994830000|2021-12-08 20:20:30|472.93|471.13|472.93|471.13|472.93|471.13|472.93|471.13|0
1638994840000|2021-12-08 20:20:40|472.71|470.91|473.37|471.57|473.37|471.57|472.71|470.91|0
1638994850000|2021-12-08 20:20:50|473.81|472.01|474.24|472.44|474.24|472.44|473.81|472.01|0
1638994860000|2021-12-08 20:21:00|474.46|472.66|474.24|472.44|474.46|472.66|474.24|472.44|0
1638994870000|2021-12-08 20:21:10|474.03|472.23|474.24|472.44|474.24|472.44|473.81|472.01|0
1638994880000|2021-12-08 20:21:20|474.46|472.66|474.68|472.88|474.68|472.88|474.46|472.66|0
1638994890000|2021-12-08 20:21:30|474.9|473.1|474.68|472.88|474.9|473.1|474.68|472.88|0
1638994900000|2021-12-08 20:21:40|475.12|473.32|475.78|473.98|475.78|473.98|475.12|473.32|0
1638994910000|2021-12-08 20:21:50|476|474.2|475.56|473.76|476|474.2|475.56|473.76|0
1638994920000|2021-12-08 20:22:00|475.12|473.32|475.56|473.76|475.56|473.76|475.12|473.32|0
1638994930000|2021-12-08 20:22:10|475.34|473.54|475.12|473.32|475.34|473.54|475.12|473.32|0
1638994940000|2021-12-08 20:22:20|475.34|473.54|475.12|473.32|475.34|473.54|475.12|473.32|0
1638994950000|2021-12-08 20:22:30|474.9|473.1|474.9|473.1|474.9|473.1|474.9|473.1|0
1638994960000|2021-12-08 20:22:40|475.12|473.32|475.34|473.54|475.34|473.54|474.9|473.1|0
1638994970000|2021-12-08 20:22:50|475.56|473.76|475.34|473.54|475.78|473.98|475.34|473.54|0
1638994980000|2021-12-08 20:23:00|475.12|473.32|475.34|473.54|475.34|473.54|475.12|473.32|0
1638994990000|2021-12-08 20:23:10|475.56|473.76|475.34|473.54|475.56|473.76|475.34|473.54|0
1638995000000|2021-12-08 20:23:20|475.56|473.76|475.34|473.54|475.56|473.76|475.34|473.54|0
1638995010000|2021-12-08 20:23:30|475.12|473.32|475.34|473.54|475.34|473.54|475.12|473.32|0
1638995020000|2021-12-08 20:23:40|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1638995030000|2021-12-08 20:23:50|475.78|473.98|475.56|473.76|475.78|473.98|475.56|473.76|0
1638995040000|2021-12-08 20:24:00|475.66|473.86|475.78|473.98|475.78|473.98|475.66|473.86|0
1638995050000|2021-12-08 20:24:10|476|474.2|475.78|473.98|476|474.2|475.78|473.98|0
1638995070000|2021-12-08 20:24:30|476|474.2|476|474.2|476|474.2|475.78|473.98|0
1638995080000|2021-12-08 20:24:40|476.22|474.42|476|474.2|476.22|474.42|476|474.2|0
1638995090000|2021-12-08 20:24:50|476.22|474.42|476.22|474.42|476.22|474.42|476.22|474.42|0
1638995100000|2021-12-08 20:25:00|476|474.2|476.44|474.64|476.44|474.64|476|474.2|0
1638995110000|2021-12-08 20:25:10|476.22|474.42|476.22|474.42|476.22|474.42|476|474.2|0
1638995120000|2021-12-08 20:25:20|476.44|474.64|476.65|474.85|476.65|474.85|476.44|474.64|0
1638995130000|2021-12-08 20:25:30|476.44|474.64|476.44|474.64|476.65|474.85|476.44|474.64|0
1638995140000|2021-12-08 20:25:40|476.65|474.85|476.44|474.64|476.65|474.85|476.44|474.64|0
1638995150000|2021-12-08 20:25:50|476.65|474.85|476.43|474.63|476.65|474.85|476.43|474.63|0
1638995160000|2021-12-08 20:26:00|476.22|474.42|476.22|474.42|476.22|474.42|476.22|474.42|0
1638995170000|2021-12-08 20:26:10|475.78|473.98|475.12|473.32|475.78|473.98|475.12|473.32|0
1638995180000|2021-12-08 20:26:20|475.34|473.54|475.34|473.54|475.34|473.54|475.34|473.54|0
1638995190000|2021-12-08 20:26:30|475.56|473.76|475.78|473.98|475.78|473.98|475.56|473.76|0
1638995200000|2021-12-08 20:26:40|476|474.2|476|474.2|476|474.2|476|474.2|0
1638995210000|2021-12-08 20:26:50|476.21|474.41|476|474.2|476.21|474.41|476|474.2|0
1638995220000|2021-12-08 20:27:00|475.78|473.98|476|474.2|476|474.2|475.78|473.98|0
1638995230000|2021-12-08 20:27:10|475.78|473.98|475.56|473.76|475.78|473.98|475.56|473.76|0
1638995240000|2021-12-08 20:27:20|475.78|473.98|475.56|473.76|475.78|473.98|475.56|473.76|0
1638995250000|2021-12-08 20:27:30|475.99|474.19|475.99|474.19|475.99|474.19|475.78|473.98|0
1638995260000|2021-12-08 20:27:40|475.78|473.98|475.78|473.98|475.99|474.19|475.78|473.98|0
1638995270000|2021-12-08 20:27:50|475.56|473.76|475.78|473.98|475.78|473.98|475.56|473.76|0
1638995280000|2021-12-08 20:28:00|475.56|473.76|475.56|473.76|475.78|473.98|475.56|473.76|0
1638995290000|2021-12-08 20:28:10|475.78|473.98|475.56|473.76|475.78|473.98|475.56|473.76|0
1638995300000|2021-12-08 20:28:20|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1638995310000|2021-12-08 20:28:30|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1638995320000|2021-12-08 20:28:40|475.34|473.54|475.99|474.19|475.99|474.19|475.34|473.54|0
1638995330000|2021-12-08 20:28:50|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1638995340000|2021-12-08 20:29:00|475.56|473.76|475.56|473.76|475.77|473.97|475.56|473.76|0
1638995350000|2021-12-08 20:29:10|475.55|473.75|475.77|473.97|475.77|473.97|475.55|473.75|0
1638995360000|2021-12-08 20:29:20|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1638995380000|2021-12-08 20:29:40|476.21|474.41|476.43|474.63|476.65|474.85|476.21|474.41|0
1638995390000|2021-12-08 20:29:50|476.21|474.41|476.21|474.41|476.21|474.41|476.21|474.41|0
1638995400000|2021-12-08 20:30:00|476.43|474.63|475.99|474.19|476.43|474.63|475.99|474.19|0
1638995410000|2021-12-08 20:30:10|475.77|473.97|475.33|473.53|475.77|473.97|475.33|473.53|0
1638995420000|2021-12-08 20:30:20|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1638995430000|2021-12-08 20:30:30|475.77|473.97|475.55|473.75|475.99|474.19|475.55|473.75|0
1638995440000|2021-12-08 20:30:40|475.33|473.53|475.33|473.53|475.33|473.53|475.33|473.53|0
1638995450000|2021-12-08 20:30:50|475.22|473.42|475.12|473.32|475.22|473.42|474.9|473.1|0
1638995460000|2021-12-08 20:31:00|475.55|473.75|475.77|473.97|475.77|473.97|475.55|473.75|0
1638995470000|2021-12-08 20:31:10|475.99|474.19|476.43|474.63|476.43|474.63|475.99|474.19|0
1638995480000|2021-12-08 20:31:20|476.32|474.52|476.21|474.41|476.32|474.52|476.21|474.41|0
1638995490000|2021-12-08 20:31:30|475.99|474.19|476.21|474.41|476.21|474.41|475.99|474.19|0
1638995500000|2021-12-08 20:31:40|476.43|474.63|475.99|474.19|476.43|474.63|475.99|474.19|0
1638995510000|2021-12-08 20:31:50|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1638995520000|2021-12-08 20:32:00|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1638995530000|2021-12-08 20:32:10|475.66|473.86|476.21|474.41|476.21|474.41|475.66|473.86|0
1638995540000|2021-12-08 20:32:20|476.43|474.63|476.21|474.41|476.43|474.63|476.21|474.41|0
1638995550000|2021-12-08 20:32:30|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1638995560000|2021-12-08 20:32:40|475.88|474.08|475.99|474.19|475.99|474.19|475.88|474.08|0
1638995570000|2021-12-08 20:32:50|476.21|474.41|476.43|474.63|476.43|474.63|476.21|474.41|0
1638995580000|2021-12-08 20:33:00|476.21|474.41|476.65|474.85|476.65|474.85|476.21|474.41|0
1638995590000|2021-12-08 20:33:10|476.43|474.63|476.43|474.63|476.43|474.63|476.21|474.41|0
1638995600000|2021-12-08 20:33:20|476.65|474.85|476.43|474.63|476.65|474.85|476.43|474.63|0
1638995610000|2021-12-08 20:33:30|476.65|474.85|476.43|474.63|476.65|474.85|476.43|474.63|0
1638995620000|2021-12-08 20:33:40|476.65|474.85|476.65|474.85|476.87|475.07|476.65|474.85|0
1638995630000|2021-12-08 20:33:50|476.87|475.07|476.87|475.07|477.09|475.29|476.87|475.07|0
1638995640000|2021-12-08 20:34:00|476.21|474.41|476.21|474.41|476.43|474.63|476.21|474.41|0
1638995650000|2021-12-08 20:34:10|475.99|474.19|476.21|474.41|476.21|474.41|475.99|474.19|0
1638995660000|2021-12-08 20:34:20|476.43|474.63|476.43|474.63|476.65|474.85|476.43|474.63|0
1638995670000|2021-12-08 20:34:30|476.65|474.85|476.43|474.63|476.65|474.85|476.43|474.63|0
1638995680000|2021-12-08 20:34:40|476.21|474.41|476.21|474.41|476.21|474.41|475.99|474.19|0
1638995690000|2021-12-08 20:34:50|475.99|474.19|476.21|474.41|476.21|474.41|475.99|474.19|0
1638995700000|2021-12-08 20:35:00|475.99|474.19|475.33|473.53|475.99|474.19|475.33|473.53|0
1638995710000|2021-12-08 20:35:10|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1638995720000|2021-12-08 20:35:20|475.33|473.53|475.33|473.53|475.55|473.75|475.33|473.53|0
1638995730000|2021-12-08 20:35:30|475.77|473.97|475.99|474.19|475.99|474.19|475.77|473.97|0
1638995750000|2021-12-08 20:35:50|476.21|474.41|476.65|474.85|476.65|474.85|476.21|474.41|0
1638995760000|2021-12-08 20:36:00|476.43|474.63|476.65|474.85|476.65|474.85|476.43|474.63|0
1638995770000|2021-12-08 20:36:10|476.43|474.63|475.77|473.97|476.43|474.63|475.77|473.97|0
1638995780000|2021-12-08 20:36:20|475.55|473.75|475.55|473.75|475.77|473.97|475.55|473.75|0
1638995790000|2021-12-08 20:36:30|475.33|473.53|475.33|473.53|475.33|473.53|475.11|473.31|0
1638995800000|2021-12-08 20:36:40|475.55|473.75|475.11|473.31|475.55|473.75|475.11|473.31|0
1638995810000|2021-12-08 20:36:50|475.33|473.53|475.11|473.31|475.33|473.53|475.11|473.31|0
1638995820000|2021-12-08 20:37:00|475.33|473.53|475.33|473.53|475.33|473.53|474.89|473.09|0
1638995830000|2021-12-08 20:37:10|475.11|473.31|474.89|473.09|475.11|473.31|474.89|473.09|0
1638995840000|2021-12-08 20:37:20|475.11|473.31|475.11|473.31|475.11|473.31|474.89|473.09|0
1638995850000|2021-12-08 20:37:30|474.89|473.09|475.11|473.31|475.11|473.31|474.89|473.09|0
1638995860000|2021-12-08 20:37:40|475.33|473.53|475.11|473.31|475.33|473.53|475.11|473.31|0
1638995880000|2021-12-08 20:38:00|474.89|473.09|474.67|472.87|475.11|473.31|474.67|472.87|0
1638995890000|2021-12-08 20:38:10|474.89|473.09|474.67|472.87|474.89|473.09|474.67|472.87|0
1638995900000|2021-12-08 20:38:20|474.89|473.09|474.89|473.09|474.89|473.09|474.67|472.87|0
1638995910000|2021-12-08 20:38:30|475.11|473.31|475.11|473.31|475.11|473.31|475.11|473.31|0
1638995920000|2021-12-08 20:38:40|474.89|473.09|474.89|473.09|474.89|473.09|474.89|473.09|0
1638995930000|2021-12-08 20:38:50|475.11|473.31|475.11|473.31|475.11|473.31|474.67|472.87|0
1638995950000|2021-12-08 20:39:10|474.89|473.09|474.78|472.98|474.89|473.09|474.78|472.98|0
1638995960000|2021-12-08 20:39:20|474.67|472.87|474.67|472.87|474.89|473.09|474.67|472.87|0
1638995970000|2021-12-08 20:39:30|474.89|473.09|474.89|473.09|474.89|473.09|474.89|473.09|0
1638995980000|2021-12-08 20:39:40|474.78|472.98|474.45|472.65|474.78|472.98|474.45|472.65|0
1638995990000|2021-12-08 20:39:50|474.56|472.76|474.67|472.87|474.67|472.87|474.45|472.65|0
1638996000000|2021-12-08 20:40:00|474.89|473.09|474.89|473.09|475.11|473.31|474.89|473.09|0
1638996010000|2021-12-08 20:40:10|474.67|472.87|475.11|473.31|475.11|473.31|474.67|472.87|0
1638996020000|2021-12-08 20:40:20|475.33|473.53|474.89|473.09|475.33|473.53|474.89|473.09|0
1638996030000|2021-12-08 20:40:30|474.45|472.65|474.67|472.87|474.67|472.87|474.34|472.54|0
1638996040000|2021-12-08 20:40:40|474.89|473.09|474.89|473.09|474.89|473.09|474.89|473.09|0
1638996050000|2021-12-08 20:40:50|475.11|473.31|475.33|473.53|475.33|473.53|475.11|473.31|0
1638996060000|2021-12-08 20:41:00|475.55|473.75|475.77|473.97|475.77|473.97|475.55|473.75|0
1638996070000|2021-12-08 20:41:10|475.55|473.75|476.42|474.62|476.42|474.62|475.55|473.75|0
1638996080000|2021-12-08 20:41:20|476.21|474.41|475.99|474.19|476.21|474.41|475.99|474.19|0
1638996090000|2021-12-08 20:41:30|476.2|474.4|475.99|474.19|476.2|474.4|475.99|474.19|0
1638996100000|2021-12-08 20:41:40|476.2|474.4|476.64|474.84|476.64|474.84|476.2|474.4|0
1638996110000|2021-12-08 20:41:50|476.42|474.62|476.2|474.4|476.42|474.62|476.2|474.4|0
1638996120000|2021-12-08 20:42:00|475.55|473.75|475.11|473.31|475.65|473.85|475.11|473.31|0
1638996130000|2021-12-08 20:42:10|474.89|473.09|474.89|473.09|474.89|473.09|474.77|472.97|0
1638996140000|2021-12-08 20:42:20|474.67|472.87|474.67|472.87|474.67|472.87|474.45|472.65|0
1638996150000|2021-12-08 20:42:30|474.45|472.65|474.67|472.87|474.67|472.87|474.45|472.65|0
1638996160000|2021-12-08 20:42:40|474.45|472.65|474.55|472.75|474.67|472.87|474.45|472.65|0
1638996170000|2021-12-08 20:42:50|474.67|472.87|474.89|473.09|474.89|473.09|474.67|472.87|0
1638996180000|2021-12-08 20:43:00|474.67|472.87|474.45|472.65|474.67|472.87|474.45|472.65|0
1638996190000|2021-12-08 20:43:10|473.79|471.99|473.79|471.99|473.79|471.99|473.57|471.77|0
1638996200000|2021-12-08 20:43:20|473.57|471.77|473.57|471.77|473.57|471.77|473.57|471.77|0
1638996220000|2021-12-08 20:43:40|473.35|471.55|473.57|471.77|473.57|471.77|473.35|471.55|0
1638996230000|2021-12-08 20:43:50|473.35|471.55|473.35|471.55|473.35|471.55|473.35|471.55|0
1638996240000|2021-12-08 20:44:00|473.79|471.99|474.01|472.21|474.01|472.21|473.79|471.99|0
1638996250000|2021-12-08 20:44:10|474.12|472.32|473.57|471.77|474.12|472.32|473.57|471.77|0
1638996260000|2021-12-08 20:44:20|473.35|471.55|473.57|471.77|473.68|471.88|473.35|471.55|0
1638996270000|2021-12-08 20:44:30|473.79|471.99|473.79|471.99|473.79|471.99|473.57|471.77|0
1638996280000|2021-12-08 20:44:40|473.68|471.88|473.35|471.55|473.68|471.88|473.35|471.55|0
1638996290000|2021-12-08 20:44:50|473.57|471.77|473.57|471.77|473.57|471.77|473.57|471.77|0
1638996300000|2021-12-08 20:45:00|473.68|471.88|473.57|471.77|474.01|472.21|473.57|471.77|0
1638996310000|2021-12-08 20:45:10|474.01|472.21|475.11|473.31|475.11|473.31|474.01|472.21|0
1638996320000|2021-12-08 20:45:20|475.54|473.74|475.21|473.41|475.54|473.74|475.21|473.41|0
1638996330000|2021-12-08 20:45:30|475.32|473.52|475.11|473.31|475.32|473.52|475.11|473.31|0
1638996340000|2021-12-08 20:45:40|474.89|473.09|475.32|473.52|475.32|473.52|474.89|473.09|0
1638996350000|2021-12-08 20:45:50|475.1|473.3|475.76|473.96|475.76|473.96|475.1|473.3|0
1638996360000|2021-12-08 20:46:00|475.98|474.18|476.2|474.4|476.2|474.4|475.98|474.18|0
1638996370000|2021-12-08 20:46:10|475.98|474.18|475.54|473.74|475.98|474.18|475.54|473.74|0
1638996380000|2021-12-08 20:46:20|475.76|473.96|475.98|474.18|475.98|474.18|475.54|473.74|0
1638996390000|2021-12-08 20:46:30|475.76|473.96|475.54|473.74|475.76|473.96|475.54|473.74|0
1638996400000|2021-12-08 20:46:40|475.76|473.96|476.09|474.29|476.09|474.29|475.76|473.96|0
1638996410000|2021-12-08 20:46:50|475.98|474.18|475.76|473.96|476.2|474.4|475.76|473.96|0
1638996420000|2021-12-08 20:47:00|475.54|473.74|475.54|473.74|475.54|473.74|475.54|473.74|0
1638996430000|2021-12-08 20:47:10|475.76|473.96|475.76|473.96|475.76|473.96|475.76|473.96|0
1638996440000|2021-12-08 20:47:20|475.98|474.18|475.54|473.74|475.98|474.18|475.54|473.74|0
1638996450000|2021-12-08 20:47:30|475.32|473.52|475.32|473.52|475.32|473.52|475.32|473.52|0
1638996460000|2021-12-08 20:47:40|475.76|473.96|474.88|473.08|475.76|473.96|474.88|473.08|0
1638996470000|2021-12-08 20:47:50|474.67|472.87|474.88|473.08|474.88|473.08|474.66|472.86|0
1638996480000|2021-12-08 20:48:00|475.21|473.41|475.1|473.3|475.21|473.41|475.1|473.3|0
1638996490000|2021-12-08 20:48:10|474.88|473.08|475.76|473.96|475.76|473.96|474.88|473.08|0
1638996500000|2021-12-08 20:48:20|475.65|473.85|475.98|474.18|475.98|474.18|475.65|473.85|0
1638996510000|2021-12-08 20:48:30|476.2|474.4|476.2|474.4|476.2|474.4|476.09|474.29|0
1638996520000|2021-12-08 20:48:40|475.98|474.18|475.98|474.18|476.2|474.4|475.98|474.18|0
1638996530000|2021-12-08 20:48:50|476.2|474.4|476.2|474.4|476.2|474.4|475.98|474.18|0
1638996540000|2021-12-08 20:49:00|475.98|474.18|475.98|474.18|475.98|474.18|475.98|474.18|0
1638996550000|2021-12-08 20:49:10|475.65|473.85|475.98|474.18|475.98|474.18|475.54|473.74|0
1638996560000|2021-12-08 20:49:20|475.76|473.96|475.32|473.52|475.76|473.96|475.32|473.52|0
1638996570000|2021-12-08 20:49:30|475.1|473.3|475.32|473.52|475.32|473.52|475.1|473.3|0
1638996580000|2021-12-08 20:49:40|475.54|473.74|475.54|473.74|475.54|473.74|475.32|473.52|0
1638996590000|2021-12-08 20:49:50|475.76|473.96|475.76|473.96|475.76|473.96|475.54|473.74|0
1638996600000|2021-12-08 20:50:00|477.96|476.16|477.96|476.16|477.96|476.16|477.3|475.5|0
1638996610000|2021-12-08 20:50:10|479.27|477.47|479.71|477.91|479.71|477.91|478.62|476.82|0
1638996620000|2021-12-08 20:50:20|479.49|477.69|479.27|477.47|479.49|477.69|479.27|477.47|0
1638996630000|2021-12-08 20:50:30|478.4|476.6|478.18|476.38|478.4|476.6|478.18|476.38|0
1638996640000|2021-12-08 20:50:40|477.96|476.16|477.96|476.16|478.18|476.38|477.96|476.16|0
1638996650000|2021-12-08 20:50:50|477.62|475.82|478.18|476.38|478.18|476.38|477.62|475.82|0
1638996660000|2021-12-08 20:51:00|478.39|476.59|478.83|477.03|478.83|477.03|478.39|476.59|0
1638996670000|2021-12-08 20:51:10|478.61|476.81|478.17|476.37|478.61|476.81|478.17|476.37|0
1638996680000|2021-12-08 20:51:20|477.96|476.16|477.95|476.15|477.96|476.16|477.74|475.94|0
1638996690000|2021-12-08 20:51:30|477.74|475.94|477.52|475.72|477.74|475.94|477.52|475.72|0
1638996700000|2021-12-08 20:51:40|477.3|475.5|476.76|474.96|477.74|475.94|476.54|474.74|0
1638996710000|2021-12-08 20:51:50|477.08|475.28|477.74|475.94|477.74|475.94|477.08|475.28|0
1638996720000|2021-12-08 20:52:00|477.52|475.72|478.18|476.38|478.18|476.38|477.52|475.72|0
1638996730000|2021-12-08 20:52:10|477.06|475.26|476.84|475.04|477.06|475.26|476.84|475.04|0
1638996740000|2021-12-08 20:52:20|476.17|474.37|477.28|475.48|477.28|475.48|476.17|474.37|0
1638996750000|2021-12-08 20:52:30|477.5|475.7|477.72|475.92|477.72|475.92|477.5|475.7|0
1638996760000|2021-12-08 20:52:40|477.94|476.14|478.39|476.59|478.39|476.59|477.94|476.14|0
1638996770000|2021-12-08 20:52:50|478.61|476.81|478.61|476.81|478.71|476.91|478.39|476.59|0
1638996780000|2021-12-08 20:53:00|478.83|477.03|478.83|477.03|478.83|477.03|478.83|477.03|0
1638996790000|2021-12-08 20:53:10|479.05|477.25|479.62|477.82|479.62|477.82|478.83|477.03|0
1638996800000|2021-12-08 20:53:20|479.39|477.59|479.39|477.59|479.39|477.59|479.17|477.37|0
1638996810000|2021-12-08 20:53:30|479.84|478.04|479.62|477.82|479.84|478.04|479.62|477.82|0
1638996820000|2021-12-08 20:53:40|479.84|478.04|479.17|477.37|479.84|478.04|479.17|477.37|0
1638996830000|2021-12-08 20:53:50|478.95|477.15|478.95|477.15|478.95|477.15|478.73|476.93|0
1638996840000|2021-12-08 20:54:00|479.17|477.37|479.39|477.59|479.39|477.59|479.17|477.37|0
1638996850000|2021-12-08 20:54:10|479.17|477.37|478.95|477.15|479.17|477.37|478.73|476.93|0
1638996860000|2021-12-08 20:54:20|479.17|477.37|478.84|477.04|479.17|477.37|478.84|477.04|0
1638996870000|2021-12-08 20:54:30|479.17|477.37|478|476.2|479.17|477.37|478|476.2|0
1638996880000|2021-12-08 20:54:40|478.54|476.74|478.09|476.29|478.76|476.96|478.09|476.29|0
1638996890000|2021-12-08 20:54:50|478.31|476.51|478.53|476.73|478.54|476.74|478.31|476.51|0
1638996900000|2021-12-08 20:55:00|478.76|476.96|478.53|476.73|478.98|477.18|478.53|476.73|0
1638996910000|2021-12-08 20:55:10|477.87|476.07|478.09|476.29|478.09|476.29|477.65|475.85|0
1638996920000|2021-12-08 20:55:20|477.43|475.63|476.99|475.19|477.65|475.85|476.99|475.19|0
1638996930000|2021-12-08 20:55:30|476.65|474.85|477.21|475.41|477.21|475.41|476.65|474.85|0
1638996940000|2021-12-08 20:55:40|476.99|475.19|477.65|475.85|477.65|475.85|476.99|475.19|0
1638996950000|2021-12-08 20:55:50|478.09|476.29|478.09|476.29|478.09|476.29|478.09|476.29|0
1638996960000|2021-12-08 20:56:00|477.87|476.07|478.31|476.51|478.31|476.51|477.87|476.07|0
1638996970000|2021-12-08 20:56:10|478.09|476.29|478.31|476.51|478.31|476.51|478.09|476.29|0
1638996980000|2021-12-08 20:56:20|478.53|476.73|478.31|476.51|478.53|476.73|478.31|476.51|0
1638996990000|2021-12-08 20:56:30|478.53|476.73|478.31|476.51|478.53|476.73|478.31|476.51|0
1638997000000|2021-12-08 20:56:40|478.53|476.73|478.53|476.73|478.53|476.73|478.53|476.73|0
1638997010000|2021-12-08 20:56:50|478.75|476.95|478.75|476.95|478.75|476.95|478.53|476.73|0
1638997020000|2021-12-08 20:57:00|478.09|476.29|477.21|475.41|478.09|476.29|477.21|475.41|0
1638997030000|2021-12-08 20:57:10|476.99|475.19|476.77|474.97|476.99|475.19|476.77|474.97|0
1638997040000|2021-12-08 20:57:20|476.87|475.07|476.99|475.19|477.21|475.41|476.87|475.07|0
1638997050000|2021-12-08 20:57:30|477.21|475.41|476.77|474.97|477.21|475.41|476.54|474.74|0
1638997060000|2021-12-08 20:57:40|476.54|474.74|476.32|474.52|476.54|474.74|476.32|474.52|0
1638997070000|2021-12-08 20:57:50|476.54|474.74|476.54|474.74|476.77|474.97|476.54|474.74|0
1638997080000|2021-12-08 20:58:00|476.32|474.52|476.1|474.3|476.32|474.52|476.1|474.3|0
1638997090000|2021-12-08 20:58:10|475.88|474.08|475.66|473.86|475.88|474.08|475.44|473.64|0
1638997100000|2021-12-08 20:58:20|475.44|473.64|475.44|473.64|475.66|473.86|475.44|473.64|0
1638997110000|2021-12-08 20:58:30|476.1|474.3|475.88|474.08|476.1|474.3|475.88|474.08|0
1638997120000|2021-12-08 20:58:40|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997130000|2021-12-08 20:58:50|475.66|473.86|476.1|474.3|476.1|474.3|475.66|473.86|0
1638997140000|2021-12-08 20:59:00|475.88|474.08|475.66|473.86|476.32|474.52|475.66|473.86|0
1638997150000|2021-12-08 20:59:10|475.44|473.64|475.22|473.42|475.44|473.64|475.22|473.42|0
1638997160000|2021-12-08 20:59:20|475.44|473.64|477.21|475.41|477.21|475.41|475.44|473.64|0
1638997170000|2021-12-08 20:59:30|476.99|475.19|476.54|474.74|476.99|475.19|476.32|474.52|0
1638997180000|2021-12-08 20:59:40|476.1|474.3|476.76|474.96|476.76|474.96|476.1|474.3|0
1638997190000|2021-12-08 20:59:50|476.54|474.74|474.56|472.76|476.54|474.74|474.56|472.76|0
1638997200000|2021-12-08 21:00:00|474.78|472.98|475|473.2|475.22|473.42|474.78|472.98|0
1638997210000|2021-12-08 21:00:10|474.56|472.76|474.56|472.76|474.56|472.76|474.56|472.76|0
1638997220000|2021-12-08 21:00:20|474.78|472.98|475.44|473.64|475.44|473.64|474.78|472.98|0
1638997230000|2021-12-08 21:00:30|475.22|473.42|475.88|474.08|475.88|474.08|475.22|473.42|0
1638997240000|2021-12-08 21:00:40|475.66|473.86|475.66|473.86|475.88|474.08|475.66|473.86|0
1638997260000|2021-12-08 21:01:00|475.44|473.64|475|473.2|475.44|473.64|475|473.2|0
1638997270000|2021-12-08 21:01:10|475.22|473.42|475.44|473.64|475.44|473.64|475.22|473.42|0
1638997280000|2021-12-08 21:01:20|475.22|473.42|475.44|473.64|475.44|473.64|475.22|473.42|0
1638997290000|2021-12-08 21:01:30|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997300000|2021-12-08 21:01:40|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997310000|2021-12-08 21:01:50|476.32|474.52|476.32|474.52|476.32|474.52|476.32|474.52|0
1638997320000|2021-12-08 21:02:00|476.1|474.3|475.66|473.86|476.1|474.3|475.66|473.86|0
1638997340000|2021-12-08 21:02:20|475.88|474.08|475.66|473.86|475.88|474.08|475.66|473.86|0
1638997350000|2021-12-08 21:02:30|475.88|474.08|475.66|473.86|475.88|474.08|475.66|473.86|0
1638997360000|2021-12-08 21:02:40|475.88|474.08|475.66|473.86|475.88|474.08|475.66|473.86|0
1638997370000|2021-12-08 21:02:50|475.88|474.08|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997380000|2021-12-08 21:03:00|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997410000|2021-12-08 21:03:30|475.66|473.86|475.66|473.86|475.66|473.86|475.44|473.64|0
1638997420000|2021-12-08 21:03:40|475.88|474.08|475.88|474.08|475.88|474.08|475.88|474.08|0
1638997430000|2021-12-08 21:03:50|475.66|473.86|475.44|473.64|475.66|473.86|475.44|473.64|0
1638997440000|2021-12-08 21:04:00|475.22|473.42|475.22|473.42|475.44|473.64|475.22|473.42|0
1638997450000|2021-12-08 21:04:10|475.66|473.86|475.66|473.86|475.66|473.86|475.66|473.86|0
1638997460000|2021-12-08 21:04:20|475.44|473.64|475.22|473.42|475.44|473.64|475.22|473.42|0
1638997470000|2021-12-08 21:04:30|475|473.2|474.77|472.97|475|473.2|474.77|472.97|0
1638997480000|2021-12-08 21:04:40|475|473.2|475|473.2|475|473.2|475|473.2|0
1638997490000|2021-12-08 21:04:50|474.77|472.97|474.55|472.75|474.77|472.97|474.55|472.75|0
1638997510000|2021-12-08 21:05:10|474.33|472.53|474.11|472.31|474.33|472.53|474.11|472.31|0
1638997520000|2021-12-08 21:05:20|473.89|472.09|474.55|472.75|474.55|472.75|473.89|472.09|0
1638997530000|2021-12-08 21:05:30|475.22|473.42|474.99|473.19|475.22|473.42|474.99|473.19|0
1638997540000|2021-12-08 21:05:40|475.22|473.42|475.44|473.64|475.44|473.64|475.22|473.42|0
1638997550000|2021-12-08 21:05:50|475.66|473.86|475.88|474.08|475.88|474.08|475.66|473.86|0
1638997560000|2021-12-08 21:06:00|475.66|473.86|475.88|474.08|476.1|474.3|475.66|473.86|0
1638997570000|2021-12-08 21:06:10|475.66|473.86|475.44|473.64|475.66|473.86|475.21|473.41|0
1638997580000|2021-12-08 21:06:20|475.21|473.41|475.66|473.86|475.66|473.86|475.21|473.41|0
1638997590000|2021-12-08 21:06:30|475.44|473.64|475.44|473.64|475.44|473.64|475.44|473.64|0
1638997600000|2021-12-08 21:06:40|474.99|473.19|475.21|473.41|475.21|473.41|474.99|473.19|0
1638997610000|2021-12-08 21:06:50|475.44|473.64|475.44|473.64|475.44|473.64|475.44|473.64|0
1638997620000|2021-12-08 21:07:00|475.21|473.41|475.21|473.41|475.21|473.41|475.21|473.41|0
1638997660000|2021-12-08 21:07:40|475.43|473.63|475.43|473.63|475.43|473.63|475.43|473.63|0
1638997670000|2021-12-08 21:07:50|475.21|473.41|475.21|473.41|475.21|473.41|475.21|473.41|0
1638997700000|2021-12-08 21:08:20|474.99|473.19|474.77|472.97|474.99|473.19|474.77|472.97|0
1638997710000|2021-12-08 21:08:30|474.55|472.75|474.55|472.75|474.55|472.75|474.33|472.53|0
1638997720000|2021-12-08 21:08:40|474.33|472.53|474.33|472.53|474.55|472.75|474.33|472.53|0
1638997730000|2021-12-08 21:08:50|474.11|472.31|474.55|472.75|474.55|472.75|474.11|472.31|0
1638997740000|2021-12-08 21:09:00|474.77|472.97|474.77|472.97|474.77|472.97|474.77|472.97|0
1638997750000|2021-12-08 21:09:10|475.21|473.41|474.99|473.19|475.21|473.41|474.99|473.19|0
1638997760000|2021-12-08 21:09:20|474.77|472.97|474.77|472.97|474.77|472.97|474.77|472.97|0
1638997770000|2021-12-08 21:09:30|474.99|473.19|475.21|473.41|475.21|473.41|474.55|472.75|0
1638997780000|2021-12-08 21:09:40|474.99|473.19|474.99|473.19|474.99|473.19|474.99|473.19|0
1638997790000|2021-12-08 21:09:50|474.77|472.97|474.33|472.53|474.77|472.97|474.33|472.53|0
1638997800000|2021-12-08 21:10:00|474.77|472.97|474.77|472.97|474.77|472.97|474.77|472.97|0
1638997820000|2021-12-08 21:10:20|474.33|472.53|474.33|472.53|474.33|472.53|474.11|472.31|0
1638997840000|2021-12-08 21:10:40|474.55|472.75|474.55|472.75|474.55|472.75|474.55|472.75|0
1638997850000|2021-12-08 21:10:50|474.77|472.97|474.99|473.19|474.99|473.19|474.77|472.97|0
1638997860000|2021-12-08 21:11:00|475.21|473.41|474.77|472.97|475.21|473.41|474.77|472.97|0
1638997870000|2021-12-08 21:11:10|474.55|472.75|474.55|472.75|474.55|472.75|474.55|472.75|0
1638997880000|2021-12-08 21:11:20|474.99|473.19|474.99|473.19|474.99|473.19|474.99|473.19|0
1638997890000|2021-12-08 21:11:30|474.77|472.97|474.77|472.97|474.77|472.97|474.77|472.97|0
1638997900000|2021-12-08 21:11:40|474.99|473.19|474.99|473.19|474.99|473.19|474.99|473.19|0
1638997910000|2021-12-08 21:11:50|475.21|473.41|475.21|473.41|475.21|473.41|474.99|473.19|0
1638997920000|2021-12-08 21:12:00|475.43|473.63|475.43|473.63|475.65|473.85|475.43|473.63|0
1638997930000|2021-12-08 21:12:10|475.21|473.41|475.21|473.41|475.21|473.41|474.99|473.19|0
1638997960000|2021-12-08 21:12:40|474.99|473.19|475.43|473.63|475.43|473.63|474.99|473.19|0
1638997970000|2021-12-08 21:12:50|475.21|473.41|475.21|473.41|475.43|473.63|475.21|473.41|0
1638997980000|2021-12-08 21:13:00|474.99|473.19|475.87|474.07|475.87|474.07|474.99|473.19|0
1638997990000|2021-12-08 21:13:10|475.65|473.85|475.87|474.07|475.87|474.07|475.65|473.85|0
1638998000000|2021-12-08 21:13:20|475.65|473.85|475.65|473.85|475.65|473.85|475.65|473.85|0
1638998010000|2021-12-08 21:13:30|475.87|474.07|475.87|474.07|475.87|474.07|475.65|473.85|0
1638998020000|2021-12-08 21:13:40|475.65|473.85|475.65|473.85|475.65|473.85|475.65|473.85|0
1638998040000|2021-12-08 21:14:00|475.43|473.63|475.43|473.63|475.43|473.63|475.43|473.63|0
1638998050000|2021-12-08 21:14:10|475.32|473.52|475.21|473.41|475.43|473.63|475.21|473.41|0
1638998070000|2021-12-08 21:14:30|475.09|473.29|474.99|473.19|475.21|473.41|474.99|473.19|0
1638998080000|2021-12-08 21:14:40|474.77|472.97|474.77|472.97|474.77|472.97|474.77|472.97|0
1638998090000|2021-12-08 21:14:50|474.99|473.19|474.77|472.97|474.99|473.19|474.77|472.97|0
1638998110000|2021-12-08 21:15:10|474.97|472.77|474.97|472.77|474.97|472.77|474.97|472.77|0
1638998130000|2021-12-08 21:15:30|474.75|472.55|474.75|472.55|474.75|472.55|474.75|472.55|0
1638998140000|2021-12-08 21:15:40|474.97|472.77|474.97|472.77|474.97|472.77|474.97|472.77|0
1638998160000|2021-12-08 21:16:00|475.19|472.99|474.97|472.77|475.19|472.99|474.97|472.77|0
1638998200000|2021-12-08 21:16:40|475.19|472.99|475.19|472.99|475.19|472.99|475.19|472.99|0
1638998220000|2021-12-08 21:17:00|474.97|472.77|474.97|472.77|474.97|472.77|474.97|472.77|0
1638998240000|2021-12-08 21:17:20|474.75|472.55|474.75|472.55|474.75|472.55|474.75|472.55|0
1638998300000|2021-12-08 21:18:20|474.52|472.32|474.52|472.32|474.52|472.32|474.52|472.32|0
1638998310000|2021-12-08 21:18:30|474.75|472.55|474.75|472.55|474.75|472.55|474.75|472.55|0
1638998320000|2021-12-08 21:18:40|474.97|472.77|474.97|472.77|474.97|472.77|474.97|472.77|0
1638998350000|2021-12-08 21:19:10|474.74|472.54|474.74|472.54|474.74|472.54|474.74|472.54|0
1638998360000|2021-12-08 21:19:20|474.97|472.77|474.74|472.54|474.97|472.77|474.74|472.54|0
1638998370000|2021-12-08 21:19:30|474.97|472.77|474.74|472.54|474.97|472.77|474.74|472.54|0
1638998380000|2021-12-08 21:19:40|474.96|472.76|474.96|472.76|474.96|472.76|474.96|472.76|0
1638998430000|2021-12-08 21:20:30|475.18|472.98|475.18|472.98|475.18|472.98|474.96|472.76|0
1638998440000|2021-12-08 21:20:40|474.96|472.76|474.96|472.76|474.96|472.76|474.96|472.76|0
1638998450000|2021-12-08 21:20:50|475.18|472.98|475.18|472.98|475.18|472.98|475.18|472.98|0
1638998470000|2021-12-08 21:21:10|474.96|472.76|474.96|472.76|474.96|472.76|474.96|472.76|0
1638998490000|2021-12-08 21:21:30|475.18|472.98|475.18|472.98|475.18|472.98|475.18|472.98|0
1638998530000|2021-12-08 21:22:10|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1638998540000|2021-12-08 21:22:20|475.18|472.98|475.18|472.98|475.18|472.98|475.18|472.98|0
1638998550000|2021-12-08 21:22:30|475.4|473.2|475.62|473.42|475.62|473.42|475.4|473.2|0
1638998560000|2021-12-08 21:22:40|476.29|474.09|476.29|474.09|476.29|474.09|476.29|474.09|0
1638998580000|2021-12-08 21:23:00|476.07|473.87|476.07|473.87|476.07|473.87|476.07|473.87|0
1638998600000|2021-12-08 21:23:20|476.29|474.09|476.29|474.09|476.29|474.09|476.29|474.09|0
1638998690000|2021-12-08 21:24:50|476.39|474.19|476.29|474.09|476.39|474.19|476.29|474.09|0
1638998700000|2021-12-08 21:25:00|476.39|474.19|476.29|474.09|476.39|474.19|476.29|474.09|0
1638998710000|2021-12-08 21:25:10|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638998750000|2021-12-08 21:25:50|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1638998800000|2021-12-08 21:26:40|476.17|473.97|476.06|473.86|476.17|473.97|476.06|473.86|0
1638998810000|2021-12-08 21:26:50|476.17|473.97|476.28|474.08|476.28|474.08|476.17|473.97|0
1638998820000|2021-12-08 21:27:00|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1638998850000|2021-12-08 21:27:30|475.84|473.64|475.84|473.64|475.84|473.64|475.84|473.64|0
1638998920000|2021-12-08 21:28:40|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1638998930000|2021-12-08 21:28:50|475.84|473.64|475.84|473.64|475.84|473.64|475.84|473.64|0
1638999000000|2021-12-08 21:30:00|476.06|473.86|475.84|473.64|476.06|473.86|475.84|473.64|0
1638999070000|2021-12-08 21:31:10|475.62|473.42|475.4|473.2|475.62|473.42|475.4|473.2|0
1638999140000|2021-12-08 21:32:20|475.18|472.98|475.18|472.98|475.18|472.98|475.18|472.98|0
1638999150000|2021-12-08 21:32:30|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1638999200000|2021-12-08 21:33:20|475.18|472.98|475.18|472.98|475.18|472.98|475.18|472.98|0
1638999230000|2021-12-08 21:33:50|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1638999310000|2021-12-08 21:35:10|475.62|473.42|475.62|473.42|475.62|473.42|475.62|473.42|0
1638999380000|2021-12-08 21:36:20|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1638999410000|2021-12-08 21:36:50|475.39|473.19|475.39|473.19|475.39|473.19|475.39|473.19|0
1638999440000|2021-12-08 21:37:20|475.62|473.42|475.62|473.42|475.62|473.42|475.62|473.42|0
1638999470000|2021-12-08 21:37:50|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999490000|2021-12-08 21:38:10|475.84|473.64|475.84|473.64|475.84|473.64|475.84|473.64|0
1638999540000|2021-12-08 21:39:00|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1638999560000|2021-12-08 21:39:20|475.94|473.74|475.94|473.74|475.94|473.74|475.94|473.74|0
1638999570000|2021-12-08 21:39:30|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1638999580000|2021-12-08 21:39:40|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999590000|2021-12-08 21:39:50|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1638999600000|2021-12-08 21:40:00|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999610000|2021-12-08 21:40:10|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1638999690000|2021-12-08 21:41:30|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999710000|2021-12-08 21:41:50|475.39|473.19|475.39|473.19|475.39|473.19|475.39|473.19|0
1638999720000|2021-12-08 21:42:00|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999820000|2021-12-08 21:43:40|475.39|473.19|475.39|473.19|475.39|473.19|475.39|473.19|0
1638999830000|2021-12-08 21:43:50|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1638999850000|2021-12-08 21:44:10|475.39|473.19|475.39|473.19|475.39|473.19|475.39|473.19|0
1638999920000|2021-12-08 21:45:20|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1639000070000|2021-12-08 21:47:50|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1639000080000|2021-12-08 21:48:00|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1639000100000|2021-12-08 21:48:20|476.16|473.96|476.16|473.96|476.16|473.96|476.16|473.96|0
1639000110000|2021-12-08 21:48:30|476.27|474.07|476.27|474.07|476.27|474.07|476.05|473.85|0
1639000170000|2021-12-08 21:49:30|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1639000200000|2021-12-08 21:50:00|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1639000220000|2021-12-08 21:50:20|476.49|474.29|476.38|474.18|476.49|474.29|476.27|474.07|0
1639000230000|2021-12-08 21:50:30|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1639000250000|2021-12-08 21:50:50|476.37|474.17|476.27|474.07|476.37|474.17|476.27|474.07|0
1639000290000|2021-12-08 21:51:30|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1639000320000|2021-12-08 21:52:00|475.83|473.63|476.05|473.85|476.05|473.85|475.83|473.63|0
1639000330000|2021-12-08 21:52:10|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1639000390000|2021-12-08 21:53:10|475.61|473.41|475.61|473.41|475.61|473.41|475.61|473.41|0
1639000400000|2021-12-08 21:53:20|475.6|473.4|475.6|473.4|475.6|473.4|475.6|473.4|0
1639000430000|2021-12-08 21:53:50|475.38|473.18|475.6|473.4|475.6|473.4|475.38|473.18|0
1639000440000|2021-12-08 21:54:00|475.38|473.18|475.38|473.18|475.38|473.18|475.38|473.18|0
1639000500000|2021-12-08 21:55:00|475.16|472.96|475.16|472.96|475.16|472.96|475.16|472.96|0
1639000520000|2021-12-08 21:55:20|474.94|472.74|474.94|472.74|474.94|472.74|474.94|472.74|0
1639000540000|2021-12-08 21:55:40|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1639000570000|2021-12-08 21:56:10|474.5|472.3|474.5|472.3|474.5|472.3|474.5|472.3|0
1639000580000|2021-12-08 21:56:20|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1639000590000|2021-12-08 21:56:30|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1639000600000|2021-12-08 21:56:40|473.84|471.64|473.62|471.42|473.84|471.64|473.62|471.42|0
1639000620000|2021-12-08 21:57:00|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1639000640000|2021-12-08 21:57:20|473.94|471.74|473.84|471.64|473.94|471.74|473.84|471.64|0
1639000730000|2021-12-08 21:58:50|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1639000740000|2021-12-08 21:59:00|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1639000760000|2021-12-08 21:59:20|474.38|472.18|474.5|472.3|474.5|472.3|474.38|472.18|0
1639000780000|2021-12-08 21:59:40|474.16|471.96|474.28|472.08|474.28|472.08|474.16|471.96|0
1639000790000|2021-12-08 21:59:50|474.38|472.18|474.39|472.19|474.39|472.19|474.38|472.18|0
1639000800000|2021-12-08 22:00:00|474.16|471.96|474.16|471.96|474.16|471.96|474.16|471.96|0
1639000810000|2021-12-08 22:00:10|474.2|472|474.2|472|474.2|472|474.2|472|0
1639000820000|2021-12-08 22:00:20|474.16|471.96|474.16|471.96|474.16|471.96|474.16|471.96|0
1639000830000|2021-12-08 22:00:30|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639000850000|2021-12-08 22:00:50|474.2|472|474.2|472|474.2|472|474.2|472|0
1639000870000|2021-12-08 22:01:10|474.1|471.9|474.1|471.9|474.1|471.9|474.1|471.9|0
1639000900000|2021-12-08 22:01:40|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1639000910000|2021-12-08 22:01:50|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639000960000|2021-12-08 22:02:40|474.26|472.06|474.26|472.06|474.26|472.06|474.26|472.06|0
1639000970000|2021-12-08 22:02:50|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639001020000|2021-12-08 22:03:40|474.26|472.06|474.26|472.06|474.26|472.06|474.26|472.06|0
1639001030000|2021-12-08 22:03:50|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639001040000|2021-12-08 22:04:00|474.2|472|474.2|472|474.2|472|474.2|472|0
1639001050000|2021-12-08 22:04:10|474.19|471.99|474.19|471.99|474.19|471.99|474.19|471.99|0
1639001090000|2021-12-08 22:04:50|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639001140000|2021-12-08 22:05:40|474.33|472.13|474.33|472.13|474.33|472.13|474.33|472.13|0
1639001200000|2021-12-08 22:06:40|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1639001270000|2021-12-08 22:07:50|474.39|472.19|474.39|472.19|474.39|472.19|474.39|472.19|0
1639001340000|2021-12-08 22:09:00|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639001370000|2021-12-08 22:09:30|474.39|472.19|474.39|472.19|474.39|472.19|474.39|472.19|0
1639001430000|2021-12-08 22:10:30|474.38|472.18|474.38|472.18|474.38|472.18|474.38|472.18|0
1639001480000|2021-12-08 22:11:20|474.32|472.12|474.38|472.18|474.38|472.18|474.32|472.12|0
1639001540000|2021-12-08 22:12:20|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639001560000|2021-12-08 22:12:40|474.45|472.25|474.45|472.25|474.45|472.25|474.45|472.25|0
1639001580000|2021-12-08 22:13:00|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639001740000|2021-12-08 22:15:40|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1639001850000|2021-12-08 22:17:30|474.03|471.83|474.03|471.83|474.03|471.83|474.03|471.83|0
1639001910000|2021-12-08 22:18:30|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1639001940000|2021-12-08 22:19:00|473.96|471.76|473.96|471.76|473.96|471.76|473.96|471.76|0
1639002020000|2021-12-08 22:20:20|473.99|471.79|473.99|471.79|473.99|471.79|473.99|471.79|0
1639002050000|2021-12-08 22:20:50|474.09|471.89|474.09|471.89|474.09|471.89|474.09|471.89|0
1639002100000|2021-12-08 22:21:40|473.99|471.79|473.99|471.79|473.99|471.79|473.99|471.79|0
1639002180000|2021-12-08 22:23:00|474.28|472.08|474.24|472.04|474.28|472.08|474.24|472.04|0
1639002190000|2021-12-08 22:23:10|474.22|472.02|474.28|472.08|474.28|472.08|474.22|472.02|0
1639002220000|2021-12-08 22:23:40|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639002230000|2021-12-08 22:23:50|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1639002240000|2021-12-08 22:24:00|474.41|472.21|474.38|472.18|474.41|472.21|474.38|472.18|0
1639002250000|2021-12-08 22:24:10|474.34|472.14|474.38|472.18|474.38|472.18|474.34|472.14|0
1639002260000|2021-12-08 22:24:20|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1639002270000|2021-12-08 22:24:30|474.24|472.04|474.38|472.18|474.38|472.18|474.24|472.04|0
1639002280000|2021-12-08 22:24:40|474.34|472.14|474.31|472.11|474.44|472.24|474.31|472.11|0
1639002330000|2021-12-08 22:25:30|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1639002410000|2021-12-08 22:26:50|474.31|472.11|474.31|472.11|474.31|472.11|474.31|472.11|0
1639002420000|2021-12-08 22:27:00|474.28|472.08|474.28|472.08|474.28|472.08|474.28|472.08|0
1639002490000|2021-12-08 22:28:10|474.37|472.17|474.37|472.17|474.37|472.17|474.37|472.17|0
1639002710000|2021-12-08 22:31:50|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1639002730000|2021-12-08 22:32:10|474.18|471.98|474.18|471.98|474.18|471.98|474.18|471.98|0
1639002760000|2021-12-08 22:32:40|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1639002790000|2021-12-08 22:33:10|474.31|472.11|474.31|472.11|474.31|472.11|474.31|472.11|0
1639002810000|2021-12-08 22:33:30|474.33|472.13|474.43|472.23|474.43|472.23|474.33|472.13|0
1639002820000|2021-12-08 22:33:40|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1639002830000|2021-12-08 22:33:50|474.43|472.23|474.49|472.29|474.49|472.29|474.43|472.23|0
1639002840000|2021-12-08 22:34:00|474.53|472.33|474.49|472.29|474.53|472.33|474.46|472.26|0
1639002850000|2021-12-08 22:34:10|474.33|472.13|474.37|472.17|474.37|472.17|474.33|472.13|0
1639002960000|2021-12-08 22:36:00|474.33|472.13|474.33|472.13|474.33|472.13|474.33|472.13|0
1639003080000|2021-12-08 22:38:00|474.27|472.07|474.27|472.07|474.27|472.07|474.27|472.07|0
1639003180000|2021-12-08 22:39:40|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1639003240000|2021-12-08 22:40:40|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1639003280000|2021-12-08 22:41:20|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1639003290000|2021-12-08 22:41:30|474.11|471.91|474.14|471.94|474.14|471.94|474.11|471.91|0
1639003300000|2021-12-08 22:41:40|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1639003310000|2021-12-08 22:41:50|474.21|472.01|474.11|471.91|474.21|472.01|474.11|471.91|0
1639003330000|2021-12-08 22:42:10|474.21|472.01|474.01|471.81|474.21|472.01|474.01|471.81|0
1639003400000|2021-12-08 22:43:20|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1639003480000|2021-12-08 22:44:40|474.2|472|474.2|472|474.2|472|474.2|472|0
1639003500000|2021-12-08 22:45:00|474.17|471.97|474.23|472.03|474.23|472.03|474.17|471.97|0
1639003520000|2021-12-08 22:45:20|474.17|471.97|474.2|472|474.2|472|474.17|471.97|0
1639003540000|2021-12-08 22:45:40|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639003570000|2021-12-08 22:46:10|474.26|472.06|474.26|472.06|474.26|472.06|474.26|472.06|0
1639003590000|2021-12-08 22:46:30|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1639003600000|2021-12-08 22:46:40|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1639003630000|2021-12-08 22:47:10|474.26|472.06|474.26|472.06|474.26|472.06|474.26|472.06|0
1639003640000|2021-12-08 22:47:20|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1639003660000|2021-12-08 22:47:40|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1639003780000|2021-12-08 22:49:40|474.39|472.19|474.45|472.25|474.45|472.25|474.39|472.19|0
1639003790000|2021-12-08 22:49:50|474.52|472.32|474.52|472.32|474.52|472.32|474.52|472.32|0
1639003800000|2021-12-08 22:50:00|474.58|472.38|474.7|472.5|474.7|472.5|474.58|472.38|0
1639003820000|2021-12-08 22:50:20|474.77|472.57|474.77|472.57|474.77|472.57|474.77|472.57|0
1639003840000|2021-12-08 22:50:40|474.48|472.28|474.48|472.28|474.48|472.28|474.48|472.28|0
1639003850000|2021-12-08 22:50:50|474.52|472.32|474.61|472.41|474.61|472.41|474.52|472.32|0
1639003860000|2021-12-08 22:51:00|474.68|472.48|474.68|472.48|474.68|472.48|474.68|472.48|0
1639003870000|2021-12-08 22:51:10|474.64|472.44|474.64|472.44|474.64|472.44|474.64|472.44|0
1639003930000|2021-12-08 22:52:10|474.54|472.34|474.54|472.34|474.54|472.34|474.54|472.34|0
1639003940000|2021-12-08 22:52:20|474.36|472.16|474.36|472.16|474.36|472.16|474.36|472.16|0
1639004070000|2021-12-08 22:54:30|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639004080000|2021-12-08 22:54:40|474.52|472.32|474.52|472.32|474.52|472.32|474.52|472.32|0
1639004090000|2021-12-08 22:54:50|474.51|472.31|474.51|472.31|474.51|472.31|474.51|472.31|0
1639004130000|2021-12-08 22:55:30|474.6|472.4|474.6|472.4|474.6|472.4|474.6|472.4|0
1639004160000|2021-12-08 22:56:00|474.64|472.44|474.8|472.6|474.8|472.6|474.64|472.44|0
1639004210000|2021-12-08 22:56:50|474.64|472.44|474.64|472.44|474.64|472.44|474.64|472.44|0
1639004230000|2021-12-08 22:57:10|474.58|472.38|474.32|472.12|474.64|472.44|474.32|472.12|0
1639004240000|2021-12-08 22:57:20|474.64|472.44|474.35|472.15|474.64|472.44|474.35|472.15|0
1639004250000|2021-12-08 22:57:30|474.42|472.22|474.44|472.24|474.44|472.24|474.42|472.22|0
1639004260000|2021-12-08 22:57:40|474.39|472.19|474.39|472.19|474.39|472.19|474.39|472.19|0
1639004270000|2021-12-08 22:57:50|474.42|472.22|474.39|472.19|474.42|472.22|474.39|472.19|0
1639004280000|2021-12-08 22:58:00|474.44|472.24|474.44|472.24|474.48|472.28|474.44|472.24|0
1639004330000|2021-12-08 22:58:50|474.48|472.28|474.48|472.28|474.48|472.28|474.48|472.28|0
1639004360000|2021-12-08 22:59:20|474.51|472.31|474.51|472.31|474.51|472.31|474.51|472.31|0
1639004370000|2021-12-08 22:59:30|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639004380000|2021-12-08 22:59:40|474.41|472.21|474.41|472.21|474.41|472.21|474.41|472.21|0
1639004390000|2021-12-08 22:59:50|474.39|472.19|474.44|472.24|474.44|472.24|474.39|472.19|0
1639004400000|2021-12-08 23:00:00|474.34|472.14|474.79|472.59|475.01|472.81|474.34|472.14|0
1639004410000|2021-12-08 23:00:10|474.9|472.7|475.12|472.92|475.12|472.92|474.9|472.7|0
1639004420000|2021-12-08 23:00:20|475.34|473.14|475.34|473.14|475.56|473.36|475.34|473.14|0
1639004430000|2021-12-08 23:00:30|475.12|472.92|475.34|473.14|475.34|473.14|475.12|472.92|0
1639004440000|2021-12-08 23:00:40|475.12|472.92|475.12|472.92|475.12|472.92|475.12|472.92|0
1639004450000|2021-12-08 23:00:50|475.34|473.14|475.34|473.14|475.34|473.14|475.12|472.92|0
1639004460000|2021-12-08 23:01:00|475.12|472.92|475.12|472.92|475.23|473.03|475.12|472.92|0
1639004470000|2021-12-08 23:01:10|474.9|472.7|474.68|472.48|474.9|472.7|474.68|472.48|0
1639004480000|2021-12-08 23:01:20|474.56|472.36|474.68|472.48|474.68|472.48|474.56|472.36|0
1639004490000|2021-12-08 23:01:30|474.56|472.36|474.68|472.48|474.68|472.48|474.56|472.36|0
1639004500000|2021-12-08 23:01:40|474.46|472.26|474.24|472.04|474.46|472.26|474.24|472.04|0
1639004510000|2021-12-08 23:01:50|474.34|472.14|474.46|472.26|474.46|472.26|474.34|472.14|0
1639004520000|2021-12-08 23:02:00|474.68|472.48|474.56|472.36|474.68|472.48|474.46|472.26|0
1639004530000|2021-12-08 23:02:10|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1639004540000|2021-12-08 23:02:20|474.68|472.48|474.68|472.48|474.68|472.48|474.68|472.48|0
1639004550000|2021-12-08 23:02:30|474.56|472.36|474.46|472.26|474.56|472.36|474.46|472.26|0
1639004570000|2021-12-08 23:02:50|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1639004580000|2021-12-08 23:03:00|474.12|471.92|474.02|471.82|474.12|471.92|474.02|471.82|0
1639004600000|2021-12-08 23:03:20|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1639004610000|2021-12-08 23:03:30|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1639004620000|2021-12-08 23:03:40|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1639004630000|2021-12-08 23:03:50|474.34|472.14|474.46|472.26|474.46|472.26|474.34|472.14|0
1639004640000|2021-12-08 23:04:00|474.56|472.36|474.46|472.26|474.56|472.36|474.46|472.26|0
1639004660000|2021-12-08 23:04:20|474.24|472.04|474.01|471.81|474.24|472.04|474.01|471.81|0
1639004670000|2021-12-08 23:04:30|473.79|471.59|473.79|471.59|473.79|471.59|473.79|471.59|0
1639004680000|2021-12-08 23:04:40|474.01|471.81|474.01|471.81|474.01|471.81|474.01|471.81|0
1639004690000|2021-12-08 23:04:50|473.9|471.7|473.79|471.59|473.9|471.7|473.79|471.59|0
1639004700000|2021-12-08 23:05:00|474.01|471.81|473.9|471.7|474.01|471.81|473.9|471.7|0
1639004710000|2021-12-08 23:05:10|473.79|471.59|473.9|471.7|473.9|471.7|473.79|471.59|0
1639004720000|2021-12-08 23:05:20|474.01|471.81|474.01|471.81|474.01|471.81|474.01|471.81|0
1639004730000|2021-12-08 23:05:30|473.79|471.59|473.79|471.59|473.79|471.59|473.79|471.59|0
1639004750000|2021-12-08 23:05:50|473.9|471.7|473.57|471.37|473.9|471.7|473.57|471.37|0
1639004770000|2021-12-08 23:06:10|473.46|471.26|473.35|471.15|473.57|471.37|473.35|471.15|0
1639004780000|2021-12-08 23:06:20|473.13|470.93|473.35|471.15|473.35|471.15|473.13|470.93|0
1639004790000|2021-12-08 23:06:30|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639004800000|2021-12-08 23:06:40|473.35|471.15|473.35|471.15|473.35|471.15|473.35|471.15|0
1639004820000|2021-12-08 23:07:00|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639004840000|2021-12-08 23:07:20|472.91|470.71|472.91|470.71|472.91|470.71|472.91|470.71|0
1639004880000|2021-12-08 23:08:00|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639004900000|2021-12-08 23:08:20|473.35|471.15|473.35|471.15|473.35|471.15|473.35|471.15|0
1639004920000|2021-12-08 23:08:40|473.24|471.04|473.24|471.04|473.24|471.04|473.24|471.04|0
1639004930000|2021-12-08 23:08:50|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639004980000|2021-12-08 23:09:40|473.24|471.04|473.13|470.93|473.24|471.04|473.13|470.93|0
1639004990000|2021-12-08 23:09:50|473.24|471.04|473.24|471.04|473.24|471.04|473.24|471.04|0
1639005000000|2021-12-08 23:10:00|473.13|470.93|473.24|471.04|473.24|471.04|473.13|470.93|0
1639005010000|2021-12-08 23:10:10|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639005020000|2021-12-08 23:10:20|473.01|470.81|473.13|470.93|473.13|470.93|473.01|470.81|0
1639005060000|2021-12-08 23:11:00|472.91|470.71|472.91|470.71|472.91|470.71|472.91|470.71|0
1639005070000|2021-12-08 23:11:10|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639005100000|2021-12-08 23:11:40|473.35|471.15|473.23|471.03|473.35|471.15|473.23|471.03|0
1639005110000|2021-12-08 23:11:50|473.35|471.15|472.91|470.71|473.35|471.15|472.91|470.71|0
1639005120000|2021-12-08 23:12:00|473.23|471.03|473.13|470.93|473.23|471.03|473.13|470.93|0
1639005130000|2021-12-08 23:12:10|473.23|471.03|472.91|470.71|473.23|471.03|472.91|470.71|0
1639005160000|2021-12-08 23:12:40|473.01|470.81|473.01|470.81|473.01|470.81|473.01|470.81|0
1639005170000|2021-12-08 23:12:50|473.13|470.93|473.13|470.93|473.13|470.93|473.13|470.93|0
1639005180000|2021-12-08 23:13:00|473.23|471.03|473.13|470.93|473.23|471.03|473.13|470.93|0
1639005190000|2021-12-08 23:13:10|473.35|471.15|473.23|471.03|473.35|471.15|473.23|471.03|0
1639005200000|2021-12-08 23:13:20|473.35|471.15|473.35|471.15|473.35|471.15|473.35|471.15|0
1639005220000|2021-12-08 23:13:40|473.57|471.37|473.57|471.37|473.57|471.37|473.57|471.37|0
1639005230000|2021-12-08 23:13:50|473.79|471.59|473.79|471.59|473.79|471.59|473.79|471.59|0
1639005260000|2021-12-08 23:14:20|473.89|471.69|474.01|471.81|474.01|471.81|473.89|471.69|0
1639005300000|2021-12-08 23:15:00|474.45|472.25|474.67|472.47|474.67|472.47|474.45|472.25|0
1639005310000|2021-12-08 23:15:10|474.89|472.69|475.11|472.91|475.11|472.91|474.89|472.69|0
1639005330000|2021-12-08 23:15:30|474.67|472.47|474.89|472.69|474.89|472.69|474.67|472.47|0
1639005340000|2021-12-08 23:15:40|474.67|472.47|474.67|472.47|474.67|472.47|474.67|472.47|0
1639005350000|2021-12-08 23:15:50|474.45|472.25|474.45|472.25|474.45|472.25|474.45|472.25|0
1639005370000|2021-12-08 23:16:10|474.67|472.47|474.67|472.47|474.89|472.69|474.67|472.47|0
1639005380000|2021-12-08 23:16:20|474.45|472.25|474.45|472.25|474.45|472.25|474.45|472.25|0
1639005390000|2021-12-08 23:16:30|475.11|472.91|475.33|473.13|475.33|473.13|475.11|472.91|0
1639005430000|2021-12-08 23:17:10|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639005440000|2021-12-08 23:17:20|474.89|472.69|474.67|472.47|474.89|472.69|474.67|472.47|0
1639005450000|2021-12-08 23:17:30|474.89|472.69|474.89|472.69|474.89|472.69|474.89|472.69|0
1639005460000|2021-12-08 23:17:40|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639005470000|2021-12-08 23:17:50|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005490000|2021-12-08 23:18:10|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639005500000|2021-12-08 23:18:20|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005520000|2021-12-08 23:18:40|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639005530000|2021-12-08 23:18:50|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005550000|2021-12-08 23:19:10|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639005560000|2021-12-08 23:19:20|475.33|473.13|475.21|473.01|475.33|473.13|475.11|472.91|0
1639005570000|2021-12-08 23:19:30|475.11|472.91|475.33|473.13|475.33|473.13|475.11|472.91|0
1639005580000|2021-12-08 23:19:40|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1639005590000|2021-12-08 23:19:50|475.33|473.13|475.11|472.91|475.33|473.13|475.11|472.91|0
1639005600000|2021-12-08 23:20:00|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005610000|2021-12-08 23:20:10|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639005650000|2021-12-08 23:20:50|475.77|473.57|475.77|473.57|475.77|473.57|475.55|473.35|0
1639005660000|2021-12-08 23:21:00|475.99|473.79|475.99|473.79|475.99|473.79|475.99|473.79|0
1639005670000|2021-12-08 23:21:10|476.21|474.01|476.21|474.01|476.21|474.01|476.21|474.01|0
1639005680000|2021-12-08 23:21:20|475.99|473.79|475.99|473.79|475.99|473.79|475.99|473.79|0
1639005690000|2021-12-08 23:21:30|475.77|473.57|475.77|473.57|475.77|473.57|475.77|473.57|0
1639005700000|2021-12-08 23:21:40|475.55|473.35|475.33|473.13|475.55|473.35|475.33|473.13|0
1639005710000|2021-12-08 23:21:50|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639005720000|2021-12-08 23:22:00|475.77|473.57|475.77|473.57|475.77|473.57|475.77|473.57|0
1639005730000|2021-12-08 23:22:10|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639005740000|2021-12-08 23:22:20|475.43|473.23|475.11|472.91|475.43|473.23|475.11|472.91|0
1639005750000|2021-12-08 23:22:30|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005760000|2021-12-08 23:22:40|475.11|472.91|474.89|472.69|475.11|472.91|474.89|472.69|0
1639005770000|2021-12-08 23:22:50|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639005780000|2021-12-08 23:23:00|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1639005790000|2021-12-08 23:23:10|475.43|473.23|475.55|473.35|475.55|473.35|475.43|473.23|0
1639005800000|2021-12-08 23:23:20|475.43|473.23|475.55|473.35|475.55|473.35|475.43|473.23|0
1639005810000|2021-12-08 23:23:30|475.43|473.23|475.55|473.35|475.55|473.35|475.43|473.23|0
1639005820000|2021-12-08 23:23:40|475.43|473.23|475.55|473.35|475.55|473.35|475.43|473.23|0
1639005830000|2021-12-08 23:23:50|475.77|473.57|475.77|473.57|475.77|473.57|475.77|473.57|0
1639005840000|2021-12-08 23:24:00|475.99|473.79|475.99|473.79|475.99|473.79|475.99|473.79|0
1639005880000|2021-12-08 23:24:40|475.77|473.57|475.65|473.45|475.77|473.57|475.65|473.45|0
1639005890000|2021-12-08 23:24:50|475.77|473.57|475.77|473.57|475.77|473.57|475.77|473.57|0
1639005910000|2021-12-08 23:25:10|475.55|473.35|475.32|473.12|475.55|473.35|475.32|473.12|0
1639005920000|2021-12-08 23:25:20|475.1|472.9|475.32|473.12|475.32|473.12|475.1|472.9|0
1639005930000|2021-12-08 23:25:30|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639005960000|2021-12-08 23:26:00|475.65|473.45|475.77|473.57|475.77|473.57|475.65|473.45|0
1639005980000|2021-12-08 23:26:20|475.54|473.34|475.54|473.34|475.54|473.34|475.54|473.34|0
1639006010000|2021-12-08 23:26:50|474.99|472.79|474.88|472.68|474.99|472.79|474.88|472.68|0
1639006020000|2021-12-08 23:27:00|475.1|472.9|475.21|473.01|475.21|473.01|475.1|472.9|0
1639006030000|2021-12-08 23:27:10|475.1|472.9|475.32|473.12|475.32|473.12|475.1|472.9|0
1639006040000|2021-12-08 23:27:20|475.1|472.9|475.1|472.9|475.1|472.9|475.1|472.9|0
1639006050000|2021-12-08 23:27:30|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639006060000|2021-12-08 23:27:40|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1639006090000|2021-12-08 23:28:10|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639006110000|2021-12-08 23:28:30|474.22|472.02|474.22|472.02|474.22|472.02|474.22|472.02|0
1639006120000|2021-12-08 23:28:40|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639006140000|2021-12-08 23:29:00|474.66|472.46|474.88|472.68|474.88|472.68|474.66|472.46|0
1639006170000|2021-12-08 23:29:30|474.66|472.46|474.66|472.46|474.88|472.68|474.66|472.46|0
1639006180000|2021-12-08 23:29:40|474.77|472.57|474.77|472.57|474.77|472.57|474.77|472.57|0
1639006190000|2021-12-08 23:29:50|474.66|472.46|474.88|472.68|474.88|472.68|474.66|472.46|0
1639006220000|2021-12-08 23:30:20|474.99|472.79|474.88|472.68|475.1|472.9|474.88|472.68|0
1639006240000|2021-12-08 23:30:40|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1639006250000|2021-12-08 23:30:50|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639006260000|2021-12-08 23:31:00|474.66|472.46|474.88|472.68|474.88|472.68|474.66|472.46|0
1639006270000|2021-12-08 23:31:10|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1639006280000|2021-12-08 23:31:20|474.44|472.24|474.44|472.24|474.44|472.24|474.44|472.24|0
1639006310000|2021-12-08 23:31:50|474.22|472.02|474.22|472.02|474.22|472.02|474.22|472.02|0
1639006320000|2021-12-08 23:32:00|474.32|472.12|474.22|472.02|474.32|472.12|474.22|472.02|0
1639006360000|2021-12-08 23:32:40|474|471.8|474|471.8|474|471.8|474|471.8|0
1639006390000|2021-12-08 23:33:10|473.78|471.58|474|471.8|474|471.8|473.78|471.58|0
1639006430000|2021-12-08 23:33:50|474.22|472.02|474.44|472.24|474.44|472.24|474.22|472.02|0
1639006450000|2021-12-08 23:34:10|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1639006550000|2021-12-08 23:35:50|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639006560000|2021-12-08 23:36:00|475.1|472.9|475.1|472.9|475.1|472.9|475.1|472.9|0
1639006610000|2021-12-08 23:36:50|475.32|473.12|475.32|473.12|475.32|473.12|475.32|473.12|0
1639006640000|2021-12-08 23:37:20|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639006650000|2021-12-08 23:37:30|474.66|472.46|474.88|472.68|474.88|472.68|474.66|472.46|0
1639006660000|2021-12-08 23:37:40|474.98|472.78|475.1|472.9|475.1|472.9|474.98|472.78|0
1639006670000|2021-12-08 23:37:50|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639006680000|2021-12-08 23:38:00|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639006730000|2021-12-08 23:38:50|474.87|472.67|474.87|472.67|474.87|472.67|474.87|472.67|0
1639006750000|2021-12-08 23:39:10|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639006770000|2021-12-08 23:39:30|474.43|472.23|474.43|472.23|474.43|472.23|474.43|472.23|0
1639006810000|2021-12-08 23:40:10|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639006820000|2021-12-08 23:40:20|474.87|472.67|474.87|472.67|474.87|472.67|474.87|472.67|0
1639006830000|2021-12-08 23:40:30|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639006880000|2021-12-08 23:41:20|474.43|472.23|474.43|472.23|474.43|472.23|474.43|472.23|0
1639006920000|2021-12-08 23:42:00|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639006950000|2021-12-08 23:42:30|474.87|472.67|474.65|472.45|474.87|472.67|474.65|472.45|0
1639006960000|2021-12-08 23:42:40|474.76|472.56|474.87|472.67|474.87|472.67|474.76|472.56|0
1639007000000|2021-12-08 23:43:20|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639007010000|2021-12-08 23:43:30|474.54|472.34|474.54|472.34|474.54|472.34|474.54|472.34|0
1639007020000|2021-12-08 23:43:40|474.65|472.45|474.54|472.34|474.65|472.45|474.54|472.34|0
1639007040000|2021-12-08 23:44:00|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639007050000|2021-12-08 23:44:10|474.76|472.56|474.65|472.45|474.76|472.56|474.65|472.45|0
1639007060000|2021-12-08 23:44:20|474.87|472.67|475.09|472.89|475.09|472.89|474.87|472.67|0
1639007070000|2021-12-08 23:44:30|474.98|472.78|475.09|472.89|475.09|472.89|474.98|472.78|0
1639007100000|2021-12-08 23:45:00|475.2|473|474.76|472.56|475.2|473|474.76|472.56|0
1639007110000|2021-12-08 23:45:10|474.65|472.45|474.54|472.34|474.65|472.45|474.54|472.34|0
1639007120000|2021-12-08 23:45:20|474.65|472.45|474.54|472.34|474.65|472.45|474.54|472.34|0
1639007130000|2021-12-08 23:45:30|474.43|472.23|474.43|472.23|474.43|472.23|474.43|472.23|0
1639007140000|2021-12-08 23:45:40|474.21|472.01|474.21|472.01|474.21|472.01|474.21|472.01|0
1639007150000|2021-12-08 23:45:50|473.99|471.79|473.99|471.79|473.99|471.79|473.99|471.79|0
1639007160000|2021-12-08 23:46:00|473.77|471.57|473.77|471.57|473.77|471.57|473.77|471.57|0
1639007190000|2021-12-08 23:46:30|473.99|471.79|473.99|471.79|473.99|471.79|473.99|471.79|0
1639007250000|2021-12-08 23:47:30|474.21|472.01|473.99|471.79|474.21|472.01|473.99|471.79|0
1639007270000|2021-12-08 23:47:50|474.21|472.01|474.21|472.01|474.21|472.01|473.99|471.79|0
1639007290000|2021-12-08 23:48:10|474.43|472.23|474.43|472.23|474.43|472.23|474.43|472.23|0
1639007320000|2021-12-08 23:48:40|474.65|472.45|474.65|472.45|474.65|472.45|474.65|472.45|0
1639007350000|2021-12-08 23:49:10|474.53|472.33|474.65|472.45|474.65|472.45|474.43|472.23|0
1639007360000|2021-12-08 23:49:20|474.43|472.23|474.43|472.23|474.43|472.23|474.43|472.23|0
1639007370000|2021-12-08 23:49:30|474.21|472.01|473.99|471.79|474.21|472.01|473.99|471.79|0
1639007380000|2021-12-08 23:49:40|474.21|472.01|474.21|472.01|474.21|472.01|474.21|472.01|0
1639007390000|2021-12-08 23:49:50|474.09|471.89|474.21|472.01|474.21|472.01|474.09|471.89|0
1639007400000|2021-12-08 23:50:00|472.88|470.68|472.88|470.68|472.88|470.68|472.77|470.57|0
1639007420000|2021-12-08 23:50:20|472.66|470.46|472.66|470.46|472.66|470.46|472.66|470.46|0
1639007430000|2021-12-08 23:50:30|472.44|470.24|472.66|470.46|472.66|470.46|472.44|470.24|0
1639007440000|2021-12-08 23:50:40|472.55|470.35|472.44|470.24|472.55|470.35|472.44|470.24|0
1639007450000|2021-12-08 23:50:50|472.55|470.35|472.55|470.35|472.55|470.35|472.55|470.35|0
1639007460000|2021-12-08 23:51:00|472.66|470.46|472.66|470.46|472.66|470.46|472.66|470.46|0
1639007490000|2021-12-08 23:51:30|472.44|470.24|472.44|470.24|472.44|470.24|472.44|470.24|0
1639007500000|2021-12-08 23:51:40|472.55|470.35|472.88|470.68|472.88|470.68|472.55|470.35|0
1639007520000|2021-12-08 23:52:00|472.77|470.57|472.88|470.68|472.88|470.68|472.77|470.57|0
1639007530000|2021-12-08 23:52:10|473.1|470.9|472.66|470.46|473.1|470.9|472.66|470.46|0
1639007540000|2021-12-08 23:52:20|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1639007550000|2021-12-08 23:52:30|473.1|470.9|473.1|470.9|473.1|470.9|473.1|470.9|0
1639007560000|2021-12-08 23:52:40|472.99|470.79|472.99|470.79|472.99|470.79|472.99|470.79|0
1639007570000|2021-12-08 23:52:50|472.88|470.68|472.88|470.68|472.99|470.79|472.88|470.68|0
1639007580000|2021-12-08 23:53:00|473.1|470.9|472.88|470.68|473.1|470.9|472.88|470.68|0
1639007590000|2021-12-08 23:53:10|472.66|470.46|472.88|470.68|472.88|470.68|472.66|470.46|0
1639007600000|2021-12-08 23:53:20|473.1|470.9|473.1|470.9|473.1|470.9|473.1|470.9|0
1639007610000|2021-12-08 23:53:30|472.99|470.79|472.88|470.68|472.99|470.79|472.88|470.68|0
1639007640000|2021-12-08 23:54:00|473.1|470.9|472.99|470.79|473.1|470.9|472.88|470.68|0
1639007650000|2021-12-08 23:54:10|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1639007690000|2021-12-08 23:54:50|472.99|470.79|472.99|470.79|472.99|470.79|472.99|470.79|0
1639007700000|2021-12-08 23:55:00|473.1|470.9|472.88|470.68|473.1|470.9|472.88|470.68|0
1639007710000|2021-12-08 23:55:10|472.66|470.46|472.76|470.56|472.88|470.68|472.66|470.46|0
1639007720000|2021-12-08 23:55:20|472.66|470.46|472.76|470.56|472.76|470.56|472.66|470.46|0
1639007730000|2021-12-08 23:55:30|472.66|470.46|472.66|470.46|472.66|470.46|472.66|470.46|0
1639007760000|2021-12-08 23:56:00|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1639007770000|2021-12-08 23:56:10|472.66|470.46|472.22|470.02|472.66|470.46|472.22|470.02|0
1639007800000|2021-12-08 23:56:40|472.44|470.24|472.44|470.24|472.44|470.24|472.44|470.24|0
1639007810000|2021-12-08 23:56:50|472.54|470.34|472.66|470.46|472.66|470.46|472.54|470.34|0
1639007820000|2021-12-08 23:57:00|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1639007830000|2021-12-08 23:57:10|472.76|470.56|472.76|470.56|472.76|470.56|472.76|470.56|0
1639007840000|2021-12-08 23:57:20|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1639007880000|2021-12-08 23:58:00|473.32|471.12|473.32|471.12|473.32|471.12|473.32|471.12|0
1639007900000|2021-12-08 23:58:20|473.54|471.34|473.42|471.22|473.54|471.34|473.42|471.22|0
1639007910000|2021-12-08 23:58:30|473.54|471.34|473.76|471.56|473.76|471.56|473.54|471.34|0
1639007960000|2021-12-08 23:59:20|473.64|471.44|473.54|471.34|473.64|471.44|473.54|471.34|0
1639007970000|2021-12-08 23:59:30|473.42|471.22|473.42|471.22|473.42|471.22|473.42|471.22|0
1639007980000|2021-12-08 23:59:40|473.54|471.34|473.54|471.34|473.54|471.34|473.54|471.34|0
1639008000000|2021-12-09 00:00:00|473.32|471.12|473.42|471.22|473.54|471.34|473.32|471.12|0
1639008010000|2021-12-09 00:00:10|473.54|471.34|473.76|471.56|473.76|471.56|473.54|471.34|0
1639008040000|2021-12-09 00:00:40|473.98|471.78|473.98|471.78|473.98|471.78|473.98|471.78|0
1639008050000|2021-12-09 00:00:50|474.2|472|473.98|471.78|474.2|472|473.98|471.78|0
1639008060000|2021-12-09 00:01:00|474.2|472|474.42|472.22|474.42|472.22|474.2|472|0
1639008070000|2021-12-09 00:01:10|474.2|472|474.3|472.1|474.3|472.1|474.2|472|0
1639008080000|2021-12-09 00:01:20|474.2|472|474.42|472.22|474.42|472.22|474.2|472|0
1639008090000|2021-12-09 00:01:30|474.2|472|474.3|472.1|474.3|472.1|474.2|472|0
1639008100000|2021-12-09 00:01:40|474.2|472|473.54|471.34|474.2|472|473.54|471.34|0
1639008110000|2021-12-09 00:01:50|473.1|470.9|473.1|470.9|473.32|471.12|473.1|470.9|0
1639008120000|2021-12-09 00:02:00|473.32|471.12|473.1|470.9|473.32|471.12|473.1|470.9|0
1639008130000|2021-12-09 00:02:10|473.32|471.12|473.76|471.56|473.76|471.56|473.32|471.12|0
1639008140000|2021-12-09 00:02:20|473.64|471.44|473.64|471.44|473.64|471.44|473.64|471.44|0
1639008150000|2021-12-09 00:02:30|473.76|471.56|474.2|472|474.2|472|473.76|471.56|0
1639008160000|2021-12-09 00:02:40|473.98|471.78|474.2|472|474.2|472|473.98|471.78|0
1639008170000|2021-12-09 00:02:50|473.98|471.78|474.2|472|474.2|472|473.98|471.78|0
1639008180000|2021-12-09 00:03:00|474.08|471.88|474.08|471.88|474.2|472|474.08|471.88|0
1639008190000|2021-12-09 00:03:10|473.98|471.78|473.98|471.78|474.2|472|473.98|471.78|0
1639008200000|2021-12-09 00:03:20|474.2|472|474.42|472.22|474.42|472.22|474.2|472|0
1639008210000|2021-12-09 00:03:30|474.2|472|473.98|471.78|474.2|472|473.98|471.78|0
1639008220000|2021-12-09 00:03:40|474.08|471.88|474.2|472|474.2|472|474.08|471.88|0
1639008230000|2021-12-09 00:03:50|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639008240000|2021-12-09 00:04:00|474.3|472.1|474.42|472.22|474.42|472.22|474.3|472.1|0
1639008270000|2021-12-09 00:04:30|474.3|472.1|474.3|472.1|474.3|472.1|474.3|472.1|0
1639008280000|2021-12-09 00:04:40|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639008300000|2021-12-09 00:05:00|474.3|472.1|474.3|472.1|474.42|472.22|474.3|472.1|0
1639008310000|2021-12-09 00:05:10|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1639008320000|2021-12-09 00:05:20|474.2|472|474.2|472|474.2|472|474.2|472|0
1639008330000|2021-12-09 00:05:30|473.98|471.78|473.75|471.55|473.98|471.78|473.75|471.55|0
1639008350000|2021-12-09 00:05:50|473.53|471.33|473.53|471.33|473.53|471.33|473.53|471.33|0
1639008360000|2021-12-09 00:06:00|473.75|471.55|473.64|471.44|473.75|471.55|473.64|471.44|0
1639008370000|2021-12-09 00:06:10|473.75|471.55|473.97|471.77|473.97|471.77|473.75|471.55|0
1639008380000|2021-12-09 00:06:20|473.75|471.55|473.75|471.55|473.75|471.55|473.75|471.55|0
1639008390000|2021-12-09 00:06:30|473.53|471.33|473.53|471.33|473.53|471.33|473.53|471.33|0
1639008400000|2021-12-09 00:06:40|473.64|471.44|473.53|471.33|473.64|471.44|473.53|471.33|0
1639008410000|2021-12-09 00:06:50|473.75|471.55|473.75|471.55|473.75|471.55|473.75|471.55|0
1639008420000|2021-12-09 00:07:00|473.53|471.33|473.53|471.33|473.64|471.44|473.53|471.33|0
1639008430000|2021-12-09 00:07:10|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1639008440000|2021-12-09 00:07:20|473.53|471.33|473.53|471.33|473.53|471.33|473.53|471.33|0
1639008450000|2021-12-09 00:07:30|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1639008460000|2021-12-09 00:07:40|473.09|470.89|473.09|470.89|473.31|471.11|473.09|470.89|0
1639008510000|2021-12-09 00:08:30|472.87|470.67|472.65|470.45|472.87|470.67|472.65|470.45|0
1639008540000|2021-12-09 00:09:00|472.43|470.23|472.65|470.45|472.65|470.45|472.43|470.23|0
1639008550000|2021-12-09 00:09:10|472.43|470.23|472.43|470.23|472.43|470.23|472.43|470.23|0
1639008560000|2021-12-09 00:09:20|472.54|470.34|472.54|470.34|472.54|470.34|472.54|470.34|0
1639008570000|2021-12-09 00:09:30|472.65|470.45|472.43|470.23|472.65|470.45|472.43|470.23|0
1639008580000|2021-12-09 00:09:40|472.65|470.45|472.43|470.23|472.65|470.45|472.43|470.23|0
1639008590000|2021-12-09 00:09:50|472.54|470.34|472.54|470.34|472.54|470.34|472.43|470.23|0
1639008600000|2021-12-09 00:10:00|472.43|470.23|472.43|470.23|472.43|470.23|472.43|470.23|0
1639008620000|2021-12-09 00:10:20|472.53|470.33|472.43|470.23|472.53|470.33|472.43|470.23|0
1639008640000|2021-12-09 00:10:40|472.21|470.01|472.21|470.01|472.21|470.01|472.21|470.01|0
1639008650000|2021-12-09 00:10:50|472.09|469.89|472.09|469.89|472.09|469.89|472.09|469.89|0
1639008660000|2021-12-09 00:11:00|471.99|469.79|471.99|469.79|472.09|469.89|471.99|469.79|0
1639008690000|2021-12-09 00:11:30|472.43|470.23|472.43|470.23|472.43|470.23|472.31|470.11|0
1639008700000|2021-12-09 00:11:40|472.31|470.11|472.43|470.23|472.43|470.23|472.31|470.11|0
1639008720000|2021-12-09 00:12:00|472.53|470.33|472.43|470.23|472.53|470.33|472.43|470.23|0
1639008730000|2021-12-09 00:12:10|472.31|470.11|472.43|470.23|472.53|470.33|472.31|470.11|0
1639008740000|2021-12-09 00:12:20|472.53|470.33|472.53|470.33|472.53|470.33|472.53|470.33|0
1639008750000|2021-12-09 00:12:30|472.65|470.45|472.87|470.67|472.87|470.67|472.65|470.45|0
1639008780000|2021-12-09 00:13:00|472.75|470.55|472.43|470.23|472.75|470.55|472.43|470.23|0
1639008790000|2021-12-09 00:13:10|472.21|470.01|472.31|470.11|472.31|470.11|472.21|470.01|0
1639008800000|2021-12-09 00:13:20|472.21|470.01|472.31|470.11|472.31|470.11|472.21|470.01|0
1639008810000|2021-12-09 00:13:30|472.43|470.23|472.65|470.45|472.65|470.45|472.43|470.23|0
1639008820000|2021-12-09 00:13:40|472.53|470.33|472.53|470.33|472.53|470.33|472.53|470.33|0
1639008830000|2021-12-09 00:13:50|472.65|470.45|472.65|470.45|472.65|470.45|472.65|470.45|0
1639008840000|2021-12-09 00:14:00|472.75|470.55|472.65|470.45|472.75|470.55|472.65|470.45|0
1639008850000|2021-12-09 00:14:10|472.43|470.23|472.43|470.23|472.43|470.23|472.43|470.23|0
1639008860000|2021-12-09 00:14:20|472.31|470.11|472.43|470.23|472.43|470.23|472.31|470.11|0
1639008870000|2021-12-09 00:14:30|472.53|470.33|472.43|470.23|472.53|470.33|472.43|470.23|0
1639008900000|2021-12-09 00:15:00|472.21|470.01|472.21|470.01|472.21|470.01|472.21|470.01|0
1639008910000|2021-12-09 00:15:10|471.99|469.79|471.99|469.79|472.21|470.01|471.99|469.79|0
1639008930000|2021-12-09 00:15:30|472.43|470.23|472.65|470.45|472.65|470.45|472.43|470.23|0
1639008950000|2021-12-09 00:15:50|472.43|470.23|472.53|470.33|472.53|470.33|472.43|470.23|0
1639008960000|2021-12-09 00:16:00|472.43|470.23|472.43|470.23|472.43|470.23|472.43|470.23|0
1639008970000|2021-12-09 00:16:10|472.31|470.11|472.09|469.89|472.31|470.11|472.09|469.89|0
1639008980000|2021-12-09 00:16:20|471.98|469.78|472.53|470.33|472.53|470.33|471.98|469.78|0
1639008990000|2021-12-09 00:16:30|472.65|470.45|472.65|470.45|472.65|470.45|472.65|470.45|0
1639009000000|2021-12-09 00:16:40|472.42|470.22|472.2|470|472.42|470.22|472.2|470|0
1639009020000|2021-12-09 00:17:00|471.98|469.78|471.98|469.78|472.2|470|471.98|469.78|0
1639009030000|2021-12-09 00:17:10|471.76|469.56|471.98|469.78|471.98|469.78|471.76|469.56|0
1639009040000|2021-12-09 00:17:20|471.87|469.67|471.87|469.67|471.87|469.67|471.87|469.67|0
1639009050000|2021-12-09 00:17:30|471.98|469.78|471.54|469.34|471.98|469.78|471.54|469.34|0
1639009060000|2021-12-09 00:17:40|471.43|469.23|471.54|469.34|471.76|469.56|471.43|469.23|0
1639009070000|2021-12-09 00:17:50|471.76|469.56|471.87|469.67|471.98|469.78|471.76|469.56|0
1639009080000|2021-12-09 00:18:00|471.98|469.78|471.87|469.67|471.98|469.78|471.87|469.67|0
1639009090000|2021-12-09 00:18:10|471.98|469.78|471.98|469.78|471.98|469.78|471.98|469.78|0
1639009100000|2021-12-09 00:18:20|471.76|469.56|471.76|469.56|471.76|469.56|471.76|469.56|0
1639009110000|2021-12-09 00:18:30|471.98|469.78|471.76|469.56|471.98|469.78|471.76|469.56|0
1639009120000|2021-12-09 00:18:40|471.54|469.34|471.54|469.34|471.54|469.34|471.54|469.34|0
1639009130000|2021-12-09 00:18:50|471.65|469.45|471.65|469.45|471.65|469.45|471.65|469.45|0
1639009140000|2021-12-09 00:19:00|471.54|469.34|471.54|469.34|471.65|469.45|471.54|469.34|0
1639009150000|2021-12-09 00:19:10|471.43|469.23|471.43|469.23|471.43|469.23|471.43|469.23|0
1639009160000|2021-12-09 00:19:20|471.54|469.34|471.43|469.23|471.54|469.34|471.32|469.12|0
1639009170000|2021-12-09 00:19:30|471.54|469.34|471.54|469.34|471.54|469.34|471.54|469.34|0
1639009180000|2021-12-09 00:19:40|471.43|469.23|471.54|469.34|471.54|469.34|471.43|469.23|0
1639009190000|2021-12-09 00:19:50|471.32|469.12|471.32|469.12|471.43|469.23|471.32|469.12|0
1639009200000|2021-12-09 00:20:00|471.43|469.23|471.32|469.12|471.43|469.23|471.32|469.12|0
1639009220000|2021-12-09 00:20:20|471.1|468.9|471.32|469.12|471.32|469.12|471.1|468.9|0
1639009230000|2021-12-09 00:20:30|471.21|469.01|471.32|469.12|471.32|469.12|471.21|469.01|0
1639009240000|2021-12-09 00:20:40|471.21|469.01|471.32|469.12|471.32|469.12|471.21|469.01|0
1639009250000|2021-12-09 00:20:50|471.54|469.34|471.54|469.34|471.54|469.34|471.54|469.34|0
1639009260000|2021-12-09 00:21:00|471.98|469.78|471.87|469.67|471.98|469.78|471.87|469.67|0
1639009270000|2021-12-09 00:21:10|471.76|469.56|471.76|469.56|471.76|469.56|471.76|469.56|0
1639009280000|2021-12-09 00:21:20|471.98|469.78|471.98|469.78|471.98|469.78|471.98|469.78|0
1639009290000|2021-12-09 00:21:30|472.2|470|472.2|470|472.2|470|472.2|470|0
1639009300000|2021-12-09 00:21:40|472.42|470.22|472.31|470.11|472.42|470.22|472.31|470.11|0
1639009310000|2021-12-09 00:21:50|472.2|470|472.2|470|472.42|470.22|472.2|470|0
1639009330000|2021-12-09 00:22:10|472.42|470.22|472.42|470.22|472.42|470.22|472.42|470.22|0
1639009350000|2021-12-09 00:22:30|472.2|470|471.98|469.78|472.2|470|471.98|469.78|0
1639009360000|2021-12-09 00:22:40|472.2|470|472.09|469.89|472.2|470|472.09|469.89|0
1639009370000|2021-12-09 00:22:50|472.2|470|472.2|470|472.2|470|472.2|470|0
1639009380000|2021-12-09 00:23:00|472.31|470.11|472.2|470|472.31|470.11|472.2|470|0
1639009390000|2021-12-09 00:23:10|472.42|470.22|472.42|470.22|472.42|470.22|472.42|470.22|0
1639009430000|2021-12-09 00:23:50|472.2|470|472.42|470.22|472.42|470.22|472.2|470|0
1639009450000|2021-12-09 00:24:10|472.2|470|472.2|470|472.42|470.22|472.2|470|0
1639009460000|2021-12-09 00:24:20|472.42|470.22|472.31|470.11|472.42|470.22|472.31|470.11|0
1639009470000|2021-12-09 00:24:30|472.42|470.22|472.2|470|472.42|470.22|472.2|470|0
1639009490000|2021-12-09 00:24:50|472.08|469.88|472.2|470|472.2|470|472.08|469.88|0
1639009500000|2021-12-09 00:25:00|472.08|469.88|472.2|470|472.2|470|472.08|469.88|0
1639009520000|2021-12-09 00:25:20|471.98|469.78|472.08|469.88|472.08|469.88|471.98|469.78|0
1639009530000|2021-12-09 00:25:30|472.2|470|471.98|469.78|472.2|470|471.98|469.78|0
1639009540000|2021-12-09 00:25:40|472.2|470|472.2|470|472.2|470|472.2|470|0
1639009550000|2021-12-09 00:25:50|471.98|469.78|471.86|469.66|471.98|469.78|471.86|469.66|0
1639009560000|2021-12-09 00:26:00|471.98|469.78|471.98|469.78|471.98|469.78|471.98|469.78|0
1639009570000|2021-12-09 00:26:10|471.86|469.66|471.98|469.78|471.98|469.78|471.86|469.66|0
1639009580000|2021-12-09 00:26:20|472.08|469.88|472.2|470|472.2|470|472.08|469.88|0
1639009590000|2021-12-09 00:26:30|471.98|469.78|471.98|469.78|471.98|469.78|471.98|469.78|0
1639009630000|2021-12-09 00:27:10|472.2|470|472.2|470|472.2|470|472.2|470|0
1639009670000|2021-12-09 00:27:50|472.3|470.1|472.64|470.44|472.64|470.44|472.3|470.1|0
1639009700000|2021-12-09 00:28:20|472.86|470.66|473.08|470.88|473.08|470.88|472.86|470.66|0
1639009710000|2021-12-09 00:28:30|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1639009740000|2021-12-09 00:29:00|473.08|470.88|473.08|470.88|473.08|470.88|473.08|470.88|0
1639009760000|2021-12-09 00:29:20|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1639009780000|2021-12-09 00:29:40|473.52|471.32|473.52|471.32|473.52|471.32|473.52|471.32|0
1639009790000|2021-12-09 00:29:50|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1639009800000|2021-12-09 00:30:00|473.08|470.88|473.3|471.1|473.3|471.1|473.08|470.88|0
1639009820000|2021-12-09 00:30:20|473.52|471.32|473.52|471.32|473.52|471.32|473.52|471.32|0
1639009830000|2021-12-09 00:30:30|473.3|471.1|473.52|471.32|473.52|471.32|473.3|471.1|0
1639009870000|2021-12-09 00:31:10|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1639009890000|2021-12-09 00:31:30|473.52|471.32|473.4|471.2|473.52|471.32|473.4|471.2|0
1639009900000|2021-12-09 00:31:40|473.3|471.1|473.52|471.32|473.52|471.32|473.3|471.1|0
1639009960000|2021-12-09 00:32:40|473.74|471.54|473.74|471.54|473.74|471.54|473.74|471.54|0
1639009970000|2021-12-09 00:32:50|473.52|471.32|473.52|471.32|473.52|471.32|473.52|471.32|0
1639009980000|2021-12-09 00:33:00|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1639009990000|2021-12-09 00:33:10|473.08|470.88|473.08|470.88|473.08|470.88|473.08|470.88|0
1639010000000|2021-12-09 00:33:20|473.3|471.1|473.08|470.88|473.3|471.1|473.08|470.88|0
1639010010000|2021-12-09 00:33:30|472.85|470.65|472.85|470.65|472.85|470.65|472.85|470.65|0
1639010040000|2021-12-09 00:34:00|472.63|470.43|472.85|470.65|472.85|470.65|472.63|470.43|0
1639010050000|2021-12-09 00:34:10|473.07|470.87|473.3|471.1|473.3|471.1|473.07|470.87|0
1639010060000|2021-12-09 00:34:20|473.18|470.98|473.29|471.09|473.29|471.09|473.18|470.98|0
1639010070000|2021-12-09 00:34:30|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1639010080000|2021-12-09 00:34:40|472.63|470.43|472.85|470.65|472.85|470.65|472.63|470.43|0
1639010100000|2021-12-09 00:35:00|472.74|470.54|472.63|470.43|472.74|470.54|472.63|470.43|0
1639010110000|2021-12-09 00:35:10|472.85|470.65|472.85|470.65|472.85|470.65|472.63|470.43|0
1639010120000|2021-12-09 00:35:20|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1639010130000|2021-12-09 00:35:30|472.85|470.65|472.96|470.76|472.96|470.76|472.85|470.65|0
1639010140000|2021-12-09 00:35:40|472.85|470.65|472.96|470.76|473.07|470.87|472.85|470.65|0
1639010150000|2021-12-09 00:35:50|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1639010200000|2021-12-09 00:36:40|473.29|471.09|473.18|470.98|473.29|471.09|473.18|470.98|0
1639010210000|2021-12-09 00:36:50|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1639010220000|2021-12-09 00:37:00|472.96|470.76|472.96|470.76|473.07|470.87|472.96|470.76|0
1639010230000|2021-12-09 00:37:10|472.85|470.65|472.85|470.65|472.96|470.76|472.85|470.65|0
1639010240000|2021-12-09 00:37:20|472.96|470.76|472.85|470.65|472.96|470.76|472.85|470.65|0
1639010250000|2021-12-09 00:37:30|472.63|470.43|472.63|470.43|472.63|470.43|472.63|470.43|0
1639010260000|2021-12-09 00:37:40|472.41|470.21|472.19|469.99|472.41|470.21|472.19|469.99|0
1639010270000|2021-12-09 00:37:50|472.41|470.21|472.19|469.99|472.41|470.21|472.19|469.99|0
1639010330000|2021-12-09 00:38:50|472.3|470.1|472.3|470.1|472.3|470.1|472.3|470.1|0
1639010340000|2021-12-09 00:39:00|472.19|469.99|472.41|470.21|472.41|470.21|472.19|469.99|0
1639010350000|2021-12-09 00:39:10|472.52|470.32|472.52|470.32|472.63|470.43|472.52|470.32|0
1639010360000|2021-12-09 00:39:20|472.41|470.21|472.52|470.32|472.52|470.32|472.41|470.21|0
1639010370000|2021-12-09 00:39:30|472.41|470.21|472.41|470.21|472.52|470.32|472.41|470.21|0
1639010440000|2021-12-09 00:40:40|472.29|470.09|472.41|470.21|472.41|470.21|472.29|470.09|0
1639010450000|2021-12-09 00:40:50|472.29|470.09|472.41|470.21|472.41|470.21|472.29|470.09|0
1639010480000|2021-12-09 00:41:20|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1639010510000|2021-12-09 00:41:50|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1639010580000|2021-12-09 00:43:00|472.63|470.43|472.63|470.43|472.63|470.43|472.63|470.43|0
1639010590000|2021-12-09 00:43:10|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1639010600000|2021-12-09 00:43:20|472.51|470.31|472.63|470.43|472.63|470.43|472.51|470.31|0
1639010620000|2021-12-09 00:43:40|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1639010640000|2021-12-09 00:44:00|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1639010670000|2021-12-09 00:44:30|472.29|470.09|472.19|469.99|472.29|470.09|472.19|469.99|0
1639010680000|2021-12-09 00:44:40|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1639010700000|2021-12-09 00:45:00|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1639010720000|2021-12-09 00:45:20|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1639010730000|2021-12-09 00:45:30|472.29|470.09|472.19|469.99|472.29|470.09|472.19|469.99|0
1639010750000|2021-12-09 00:45:50|472.07|469.87|471.97|469.77|472.07|469.87|471.97|469.77|0
1639010760000|2021-12-09 00:46:00|472.19|469.99|472.19|469.99|472.19|469.99|472.19|469.99|0
1639010770000|2021-12-09 00:46:10|472.41|470.21|472.63|470.43|472.63|470.43|472.41|470.21|0
1639010800000|2021-12-09 00:46:40|472.51|470.31|472.63|470.43|472.63|470.43|472.51|470.31|0
1639010830000|2021-12-09 00:47:10|472.41|470.21|472.63|470.43|472.63|470.43|472.4|470.2|0
1639010860000|2021-12-09 00:47:40|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639010880000|2021-12-09 00:48:00|472.51|470.31|472.62|470.42|472.62|470.42|472.51|470.31|0
1639010890000|2021-12-09 00:48:10|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1639010910000|2021-12-09 00:48:30|472.18|469.98|471.96|469.76|472.18|469.98|471.96|469.76|0
1639010920000|2021-12-09 00:48:40|472.07|469.87|471.96|469.76|472.07|469.87|471.96|469.76|0
1639011000000|2021-12-09 00:50:00|472.07|469.87|472.18|469.98|472.18|469.98|472.07|469.87|0
1639011010000|2021-12-09 00:50:10|472.07|469.87|472.18|469.98|472.18|469.98|472.07|469.87|0
1639011050000|2021-12-09 00:50:50|471.96|469.76|471.96|469.76|471.96|469.76|471.96|469.76|0
1639011110000|2021-12-09 00:51:50|472.18|469.98|471.96|469.76|472.18|469.98|471.96|469.76|0
1639011120000|2021-12-09 00:52:00|471.74|469.54|471.74|469.54|471.74|469.54|471.74|469.54|0
1639011140000|2021-12-09 00:52:20|471.96|469.76|471.96|469.76|471.96|469.76|471.96|469.76|0
1639011160000|2021-12-09 00:52:40|472.18|469.98|472.18|469.98|472.18|469.98|472.18|469.98|0
1639011200000|2021-12-09 00:53:20|472.4|470.2|472.62|470.42|472.62|470.42|472.4|470.2|0
1639011220000|2021-12-09 00:53:40|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1639011260000|2021-12-09 00:54:20|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011270000|2021-12-09 00:54:30|472.84|470.64|472.84|470.64|472.84|470.64|472.84|470.64|0
1639011280000|2021-12-09 00:54:40|472.73|470.53|472.84|470.64|472.84|470.64|472.73|470.53|0
1639011290000|2021-12-09 00:54:50|472.73|470.53|473.06|470.86|473.06|470.86|472.73|470.53|0
1639011300000|2021-12-09 00:55:00|472.84|470.64|472.73|470.53|472.84|470.64|472.73|470.53|0
1639011310000|2021-12-09 00:55:10|472.84|470.64|472.84|470.64|472.84|470.64|472.84|470.64|0
1639011320000|2021-12-09 00:55:20|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011330000|2021-12-09 00:55:30|472.84|470.64|472.84|470.64|472.84|470.64|472.84|470.64|0
1639011340000|2021-12-09 00:55:40|472.73|470.53|472.73|470.53|472.73|470.53|472.62|470.42|0
1639011350000|2021-12-09 00:55:50|472.84|470.64|472.62|470.42|472.84|470.64|472.62|470.42|0
1639011360000|2021-12-09 00:56:00|472.73|470.53|472.4|470.2|472.73|470.53|472.4|470.2|0
1639011390000|2021-12-09 00:56:30|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011400000|2021-12-09 00:56:40|472.5|470.3|472.4|470.2|472.62|470.42|472.4|470.2|0
1639011420000|2021-12-09 00:57:00|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011430000|2021-12-09 00:57:10|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1639011450000|2021-12-09 00:57:30|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011460000|2021-12-09 00:57:40|472.84|470.64|472.84|470.64|472.84|470.64|472.84|470.64|0
1639011490000|2021-12-09 00:58:10|472.62|470.42|472.4|470.2|472.62|470.42|472.4|470.2|0
1639011500000|2021-12-09 00:58:20|472.28|470.08|472.4|470.2|472.4|470.2|472.28|470.08|0
1639011520000|2021-12-09 00:58:40|472.62|470.42|472.62|470.42|472.62|470.42|472.62|470.42|0
1639011540000|2021-12-09 00:59:00|472.5|470.3|472.62|470.42|472.62|470.42|472.5|470.3|0
1639011550000|2021-12-09 00:59:10|472.5|470.3|472.62|470.42|472.62|470.42|472.5|470.3|0
1639011570000|2021-12-09 00:59:30|472.4|470.2|472.5|470.3|472.5|470.3|472.4|470.2|0
1639011580000|2021-12-09 00:59:40|472.62|470.42|472.4|470.2|472.62|470.42|472.4|470.2|0
1639011600000|2021-12-09 01:00:00|472.18|469.98|472.18|469.98|472.18|469.98|472.18|469.98|0
1639011630000|2021-12-09 01:00:30|471.96|469.76|472.18|469.98|472.18|469.98|471.96|469.76|0
1639011640000|2021-12-09 01:00:40|471.96|469.76|471.74|469.54|471.96|469.76|471.74|469.54|0
1639011670000|2021-12-09 01:01:10|471.73|469.53|471.84|469.64|471.84|469.64|471.73|469.53|0
1639011680000|2021-12-09 01:01:20|471.73|469.53|471.96|469.76|471.96|469.76|471.73|469.53|0
1639011690000|2021-12-09 01:01:30|471.73|469.53|471.73|469.53|471.73|469.53|471.73|469.53|0
1639011710000|2021-12-09 01:01:50|471.95|469.75|471.95|469.75|471.95|469.75|471.95|469.75|0
1639011720000|2021-12-09 01:02:00|472.18|469.98|472.62|470.42|472.62|470.42|472.18|469.98|0
1639011730000|2021-12-09 01:02:10|472.4|470.2|472.4|470.2|472.4|470.2|472.4|470.2|0
1639011750000|2021-12-09 01:02:30|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639011770000|2021-12-09 01:02:50|472.84|470.64|472.84|470.64|472.84|470.64|472.72|470.52|0
1639011790000|2021-12-09 01:03:10|473.06|470.86|472.84|470.64|473.06|470.86|472.84|470.64|0
1639011810000|2021-12-09 01:03:30|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639011830000|2021-12-09 01:03:50|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1639011840000|2021-12-09 01:04:00|473.06|470.86|473.28|471.08|473.28|471.08|473.06|470.86|0
1639011850000|2021-12-09 01:04:10|473.06|470.86|473.28|471.08|473.28|471.08|473.06|470.86|0
1639011860000|2021-12-09 01:04:20|473.05|470.85|473.16|470.96|473.16|470.96|473.05|470.85|0
1639011870000|2021-12-09 01:04:30|473.05|470.85|473.16|470.96|473.16|470.96|473.05|470.85|0
1639011880000|2021-12-09 01:04:40|473.05|470.85|473.28|471.08|473.28|471.08|473.05|470.85|0
1639011890000|2021-12-09 01:04:50|473.16|470.96|473.05|470.85|473.16|470.96|473.05|470.85|0
1639011900000|2021-12-09 01:05:00|473.16|470.96|473.05|470.85|473.16|470.96|473.05|470.85|0
1639011930000|2021-12-09 01:05:30|472.83|470.63|473.05|470.85|473.05|470.85|472.83|470.63|0
1639011940000|2021-12-09 01:05:40|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1639011950000|2021-12-09 01:05:50|473.16|470.96|473.16|470.96|473.16|470.96|473.16|470.96|0
1639011960000|2021-12-09 01:06:00|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1639011970000|2021-12-09 01:06:10|473.49|471.29|473.49|471.29|473.49|471.29|473.49|471.29|0
1639012000000|2021-12-09 01:06:40|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1639012020000|2021-12-09 01:07:00|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1639012030000|2021-12-09 01:07:10|472.94|470.74|473.05|470.85|473.05|470.85|472.83|470.63|0
1639012040000|2021-12-09 01:07:20|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1639012050000|2021-12-09 01:07:30|473.27|471.07|473.16|470.96|473.27|471.07|473.05|470.85|0
1639012060000|2021-12-09 01:07:40|473.49|471.29|473.71|471.51|473.71|471.51|473.49|471.29|0
1639012070000|2021-12-09 01:07:50|473.93|471.73|473.93|471.73|473.93|471.73|473.93|471.73|0
1639012080000|2021-12-09 01:08:00|473.71|471.51|473.71|471.51|473.71|471.51|473.71|471.51|0
1639012120000|2021-12-09 01:08:40|473.6|471.4|473.49|471.29|473.6|471.4|473.49|471.29|0
1639012150000|2021-12-09 01:09:10|473.38|471.18|473.27|471.07|473.49|471.29|473.27|471.07|0
1639012160000|2021-12-09 01:09:20|473.38|471.18|473.27|471.07|473.38|471.18|473.27|471.07|0
1639012170000|2021-12-09 01:09:30|473.05|470.85|472.39|470.19|473.05|470.85|472.39|470.19|0
1639012180000|2021-12-09 01:09:40|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639012190000|2021-12-09 01:09:50|472.72|470.52|472.61|470.41|472.72|470.52|472.61|470.41|0
1639012200000|2021-12-09 01:10:00|472.5|470.3|472.61|470.41|472.61|470.41|472.5|470.3|0
1639012210000|2021-12-09 01:10:10|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639012220000|2021-12-09 01:10:20|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639012250000|2021-12-09 01:10:50|472.5|470.3|472.39|470.19|472.5|470.3|472.39|470.19|0
1639012260000|2021-12-09 01:11:00|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639012290000|2021-12-09 01:11:30|472.83|470.63|473.05|470.85|473.05|470.85|472.83|470.63|0
1639012320000|2021-12-09 01:12:00|472.94|470.74|472.94|470.74|472.94|470.74|472.94|470.74|0
1639012330000|2021-12-09 01:12:10|472.83|470.63|472.94|470.74|472.94|470.74|472.83|470.63|0
1639012340000|2021-12-09 01:12:20|473.05|470.85|473.05|470.85|473.05|470.85|473.05|470.85|0
1639012350000|2021-12-09 01:12:30|472.83|470.63|472.61|470.41|472.83|470.63|472.61|470.41|0
1639012370000|2021-12-09 01:12:50|472.71|470.51|472.61|470.41|472.71|470.51|472.61|470.41|0
1639012380000|2021-12-09 01:13:00|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1639012390000|2021-12-09 01:13:10|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639012400000|2021-12-09 01:13:20|472.39|470.19|472.61|470.41|472.61|470.41|472.39|470.19|0
1639012410000|2021-12-09 01:13:30|472.71|470.51|472.83|470.63|472.83|470.63|472.71|470.51|0
1639012420000|2021-12-09 01:13:40|472.61|470.41|472.61|470.41|472.71|470.51|472.61|470.41|0
1639012430000|2021-12-09 01:13:50|472.71|470.51|472.61|470.41|472.71|470.51|472.61|470.41|0
1639012440000|2021-12-09 01:14:00|472.71|470.51|472.61|470.41|472.71|470.51|472.49|470.29|0
1639012450000|2021-12-09 01:14:10|472.49|470.29|472.49|470.29|472.61|470.41|472.49|470.29|0
1639012460000|2021-12-09 01:14:20|472.39|470.19|472.39|470.19|472.49|470.29|472.39|470.19|0
1639012470000|2021-12-09 01:14:30|472.49|470.29|472.39|470.19|472.49|470.29|472.39|470.19|0
1639012480000|2021-12-09 01:14:40|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639012490000|2021-12-09 01:14:50|472.49|470.29|472.39|470.19|472.49|470.29|472.39|470.19|0
1639012500000|2021-12-09 01:15:00|472.61|470.41|472.83|470.63|472.83|470.63|472.61|470.41|0
1639012510000|2021-12-09 01:15:10|472.61|470.41|472.61|470.41|472.61|470.41|472.49|470.29|0
1639012530000|2021-12-09 01:15:30|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1639012550000|2021-12-09 01:15:50|473.05|470.85|473.05|470.85|473.05|470.85|473.05|470.85|0
1639012560000|2021-12-09 01:16:00|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1639012580000|2021-12-09 01:16:20|473.05|470.85|473.05|470.85|473.05|470.85|473.05|470.85|0
1639012590000|2021-12-09 01:16:30|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1639012600000|2021-12-09 01:16:40|473.15|470.95|473.27|471.07|473.27|471.07|473.15|470.95|0
1639012610000|2021-12-09 01:16:50|473.15|470.95|473.27|471.07|473.27|471.07|473.05|470.85|0
1639012620000|2021-12-09 01:17:00|473.49|471.29|473.49|471.29|473.49|471.29|473.37|471.17|0
1639012630000|2021-12-09 01:17:10|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1639012640000|2021-12-09 01:17:20|473.15|470.95|473.27|471.07|473.27|471.07|473.15|470.95|0
1639012670000|2021-12-09 01:17:50|473.15|470.95|473.15|470.95|473.15|470.95|473.15|470.95|0
1639012680000|2021-12-09 01:18:00|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1639012690000|2021-12-09 01:18:10|473.27|471.07|473.05|470.85|473.27|471.07|473.05|470.85|0
1639012700000|2021-12-09 01:18:20|472.83|470.63|472.83|470.63|472.83|470.63|472.83|470.63|0
1639012720000|2021-12-09 01:18:40|472.93|470.73|472.83|470.63|472.93|470.73|472.83|470.63|0
1639012740000|2021-12-09 01:19:00|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639012750000|2021-12-09 01:19:10|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1639012790000|2021-12-09 01:19:50|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639012800000|2021-12-09 01:20:00|472.71|470.51|472.71|470.51|472.82|470.62|472.71|470.51|0
1639012810000|2021-12-09 01:20:10|472.82|470.62|472.71|470.51|472.82|470.62|472.71|470.51|0
1639012820000|2021-12-09 01:20:20|472.82|470.62|472.6|470.4|472.82|470.62|472.6|470.4|0
1639012830000|2021-12-09 01:20:30|472.71|470.51|472.6|470.4|472.71|470.51|472.6|470.4|0
1639012840000|2021-12-09 01:20:40|472.71|470.51|472.6|470.4|472.71|470.51|472.6|470.4|0
1639012850000|2021-12-09 01:20:50|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639012870000|2021-12-09 01:21:10|472.93|470.73|472.82|470.62|472.93|470.73|472.82|470.62|0
1639012900000|2021-12-09 01:21:40|472.71|470.51|472.82|470.62|472.82|470.62|472.6|470.4|0
1639012910000|2021-12-09 01:21:50|472.6|470.4|472.82|470.62|472.82|470.62|472.6|470.4|0
1639012920000|2021-12-09 01:22:00|472.93|470.73|472.82|470.62|472.93|470.73|472.82|470.62|0
1639012930000|2021-12-09 01:22:10|472.6|470.4|472.71|470.51|472.71|470.51|472.6|470.4|0
1639012940000|2021-12-09 01:22:20|472.82|470.62|472.6|470.4|472.82|470.62|472.6|470.4|0
1639012950000|2021-12-09 01:22:30|472.71|470.51|472.71|470.51|472.71|470.51|472.6|470.4|0
1639012960000|2021-12-09 01:22:40|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639012970000|2021-12-09 01:22:50|473.04|470.84|472.93|470.73|473.04|470.84|472.93|470.73|0
1639012980000|2021-12-09 01:23:00|472.82|470.62|473.04|470.84|473.04|470.84|472.82|470.62|0
1639012990000|2021-12-09 01:23:10|473.26|471.06|473.26|471.06|473.26|471.06|473.26|471.06|0
1639013000000|2021-12-09 01:23:20|473.04|470.84|473.26|471.06|473.26|471.06|473.04|470.84|0
1639013020000|2021-12-09 01:23:40|473.37|471.17|473.37|471.17|473.37|471.17|473.37|471.17|0
1639013030000|2021-12-09 01:23:50|473.48|471.28|473.7|471.5|473.7|471.5|473.48|471.28|0
1639013040000|2021-12-09 01:24:00|473.48|471.28|473.26|471.06|473.48|471.28|473.26|471.06|0
1639013060000|2021-12-09 01:24:20|473.48|471.28|473.92|471.72|473.92|471.72|473.48|471.28|0
1639013070000|2021-12-09 01:24:30|473.81|471.61|473.7|471.5|473.81|471.61|473.7|471.5|0
1639013100000|2021-12-09 01:25:00|473.59|471.39|473.7|471.5|473.7|471.5|473.59|471.39|0
1639013120000|2021-12-09 01:25:20|473.48|471.28|473.7|471.5|473.7|471.5|473.48|471.28|0
1639013130000|2021-12-09 01:25:30|473.48|471.28|473.7|471.5|473.7|471.5|473.48|471.28|0
1639013140000|2021-12-09 01:25:40|473.48|471.28|473.7|471.5|473.7|471.5|473.48|471.28|0
1639013150000|2021-12-09 01:25:50|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1639013160000|2021-12-09 01:26:00|473.81|471.61|473.81|471.61|473.92|471.72|473.81|471.61|0
1639013170000|2021-12-09 01:26:10|473.92|471.72|473.81|471.61|473.92|471.72|473.81|471.61|0
1639013180000|2021-12-09 01:26:20|473.92|471.72|473.81|471.61|473.92|471.72|473.81|471.61|0
1639013190000|2021-12-09 01:26:30|473.92|471.72|473.7|471.5|473.92|471.72|473.7|471.5|0
1639013210000|2021-12-09 01:26:50|473.81|471.61|473.92|471.72|473.92|471.72|473.81|471.61|0
1639013220000|2021-12-09 01:27:00|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1639013230000|2021-12-09 01:27:10|473.81|471.61|473.92|471.72|473.92|471.72|473.81|471.61|0
1639013250000|2021-12-09 01:27:30|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1639013270000|2021-12-09 01:27:50|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1639013280000|2021-12-09 01:28:00|473.81|471.61|473.7|471.5|473.81|471.61|473.7|471.5|0
1639013290000|2021-12-09 01:28:10|473.81|471.61|473.81|471.61|473.81|471.61|473.81|471.61|0
1639013300000|2021-12-09 01:28:20|473.7|471.5|473.7|471.5|473.7|471.5|473.48|471.28|0
1639013330000|2021-12-09 01:28:50|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1639013340000|2021-12-09 01:29:00|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1639013360000|2021-12-09 01:29:20|473.48|471.28|473.48|471.28|473.48|471.28|473.48|471.28|0
1639013380000|2021-12-09 01:29:40|473.7|471.5|473.59|471.39|473.7|471.5|473.59|471.39|0
1639013390000|2021-12-09 01:29:50|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1639013400000|2021-12-09 01:30:00|473.48|471.28|473.48|471.28|473.48|471.28|473.48|471.28|0
1639013410000|2021-12-09 01:30:10|473.26|471.06|473.26|471.06|473.26|471.06|473.26|471.06|0
1639013420000|2021-12-09 01:30:20|473.04|470.84|472.82|470.62|473.04|470.84|472.82|470.62|0
1639013430000|2021-12-09 01:30:30|473.26|471.06|473.26|471.06|473.26|471.06|473.26|471.06|0
1639013440000|2021-12-09 01:30:40|473.14|470.94|473.04|470.84|473.14|470.94|473.04|470.84|0
1639013450000|2021-12-09 01:30:50|473.26|471.06|473.26|471.06|473.26|471.06|473.26|471.06|0
1639013460000|2021-12-09 01:31:00|473.04|470.84|473.48|471.28|473.48|471.28|473.04|470.84|0
1639013470000|2021-12-09 01:31:10|473.14|470.94|473.26|471.06|473.26|471.06|473.14|470.94|0
1639013490000|2021-12-09 01:31:30|473.04|470.84|473.04|470.84|473.04|470.84|473.04|470.84|0
1639013500000|2021-12-09 01:31:40|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639013520000|2021-12-09 01:32:00|473.04|470.84|472.82|470.62|473.04|470.84|472.82|470.62|0
1639013540000|2021-12-09 01:32:20|473.04|470.84|473.04|470.84|473.04|470.84|473.04|470.84|0
1639013550000|2021-12-09 01:32:30|473.26|471.06|473.48|471.28|473.48|471.28|473.26|471.06|0
1639013560000|2021-12-09 01:32:40|473.7|471.5|473.58|471.38|473.7|471.5|473.48|471.28|0
1639013570000|2021-12-09 01:32:50|473.92|471.72|473.92|471.72|473.92|471.72|473.8|471.6|0
1639013580000|2021-12-09 01:33:00|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1639013590000|2021-12-09 01:33:10|473.48|471.28|473.26|471.06|473.48|471.28|473.26|471.06|0
1639013600000|2021-12-09 01:33:20|473.04|470.84|472.82|470.62|473.04|470.84|472.82|470.62|0
1639013610000|2021-12-09 01:33:30|473.04|470.84|473.04|470.84|473.04|470.84|473.04|470.84|0
1639013620000|2021-12-09 01:33:40|472.82|470.62|472.48|470.28|472.82|470.62|472.37|470.17|0
1639013630000|2021-12-09 01:33:50|472.6|470.4|472.59|470.39|472.6|470.4|472.48|470.28|0
1639013640000|2021-12-09 01:34:00|472.37|470.17|472.04|469.84|472.37|470.17|471.93|469.73|0
1639013650000|2021-12-09 01:34:10|472.26|470.06|472.37|470.17|472.37|470.17|472.15|469.95|0
1639013660000|2021-12-09 01:34:20|472.59|470.39|472.82|470.62|472.82|470.62|472.59|470.39|0
1639013670000|2021-12-09 01:34:30|472.81|470.61|473.26|471.06|473.26|471.06|472.81|470.61|0
1639013680000|2021-12-09 01:34:40|473.14|470.94|473.26|471.06|473.26|471.06|473.04|470.84|0
1639013690000|2021-12-09 01:34:50|473.14|470.94|473.26|471.06|473.26|471.06|473.14|470.94|0
1639013710000|2021-12-09 01:35:10|473.14|470.94|473.48|471.28|473.48|471.28|473.14|470.94|0
1639013720000|2021-12-09 01:35:20|473.26|471.06|473.48|471.28|473.48|471.28|473.26|471.06|0
1639013730000|2021-12-09 01:35:30|473.7|471.5|473.92|471.72|473.92|471.72|473.7|471.5|0
1639013760000|2021-12-09 01:36:00|473.8|471.6|473.8|471.6|473.92|471.72|473.8|471.6|0
1639013770000|2021-12-09 01:36:10|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1639013800000|2021-12-09 01:36:40|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1639013810000|2021-12-09 01:36:50|474.02|471.82|474.02|471.82|474.02|471.82|474.02|471.82|0
1639013820000|2021-12-09 01:37:00|474.36|472.16|474.58|472.38|474.58|472.38|474.36|472.16|0
1639013830000|2021-12-09 01:37:10|474.8|472.6|474.8|472.6|474.8|472.6|474.8|472.6|0
1639013840000|2021-12-09 01:37:20|475.02|472.82|475.02|472.82|475.02|472.82|475.02|472.82|0
1639013850000|2021-12-09 01:37:30|475.12|472.92|475.12|472.92|475.12|472.92|475.12|472.92|0
1639013860000|2021-12-09 01:37:40|475.02|472.82|475.02|472.82|475.02|472.82|474.8|472.6|0
1639013870000|2021-12-09 01:37:50|475.24|473.04|475.24|473.04|475.24|473.04|475.24|473.04|0
1639013890000|2021-12-09 01:38:10|475.02|472.82|475.02|472.82|475.02|472.82|475.02|472.82|0
1639013910000|2021-12-09 01:38:30|475.24|473.04|475.02|472.82|475.24|473.04|475.02|472.82|0
1639013920000|2021-12-09 01:38:40|475.24|473.04|475.34|473.14|475.34|473.14|475.24|473.04|0
1639013930000|2021-12-09 01:38:50|475.46|473.26|475.24|473.04|475.46|473.26|475.24|473.04|0
1639013940000|2021-12-09 01:39:00|475.46|473.26|475.46|473.26|475.46|473.26|475.46|473.26|0
1639013950000|2021-12-09 01:39:10|475.24|473.04|475.02|472.82|475.24|473.04|475.02|472.82|0
1639013960000|2021-12-09 01:39:20|474.9|472.7|475.02|472.82|475.02|472.82|474.9|472.7|0
1639013970000|2021-12-09 01:39:30|474.9|472.7|474.9|472.7|475.02|472.82|474.8|472.6|0
1639013980000|2021-12-09 01:39:40|474.8|472.6|474.58|472.38|474.8|472.6|474.58|472.38|0
1639013990000|2021-12-09 01:39:50|474.8|472.6|474.8|472.6|474.8|472.6|474.8|472.6|0
1639014010000|2021-12-09 01:40:10|474.58|472.38|474.8|472.6|474.8|472.6|474.58|472.38|0
1639014030000|2021-12-09 01:40:30|474.68|472.48|474.8|472.6|474.8|472.6|474.68|472.48|0
1639014050000|2021-12-09 01:40:50|475.02|472.82|475.02|472.82|475.02|472.82|474.8|472.6|0
1639014060000|2021-12-09 01:41:00|475.12|472.92|475.02|472.82|475.12|472.92|475.02|472.82|0
1639014070000|2021-12-09 01:41:10|474.9|472.7|475.02|472.82|475.02|472.82|474.9|472.7|0
1639014080000|2021-12-09 01:41:20|474.8|472.6|475.02|472.82|475.02|472.82|474.8|472.6|0
1639014090000|2021-12-09 01:41:30|474.8|472.6|474.8|472.6|474.8|472.6|474.8|472.6|0
1639014120000|2021-12-09 01:42:00|475.02|472.82|474.9|472.7|475.02|472.82|474.9|472.7|0
1639014130000|2021-12-09 01:42:10|474.8|472.6|474.79|472.59|474.8|472.6|474.79|472.59|0
1639014160000|2021-12-09 01:42:40|475.02|472.82|474.79|472.59|475.02|472.82|474.79|472.59|0
1639014170000|2021-12-09 01:42:50|475.02|472.82|474.79|472.59|475.02|472.82|474.79|472.59|0
1639014200000|2021-12-09 01:43:20|474.9|472.7|474.79|472.59|474.9|472.7|474.79|472.59|0
1639014210000|2021-12-09 01:43:30|474.57|472.37|474.79|472.59|474.79|472.59|474.57|472.37|0
1639014220000|2021-12-09 01:43:40|474.9|472.7|475.01|472.81|475.01|472.81|474.9|472.7|0
1639014230000|2021-12-09 01:43:50|475.24|473.04|475.01|472.81|475.24|473.04|475.01|472.81|0
1639014240000|2021-12-09 01:44:00|475.24|473.04|475.24|473.04|475.24|473.04|475.01|472.81|0
1639014260000|2021-12-09 01:44:20|475.46|473.26|475.46|473.26|475.46|473.26|475.46|473.26|0
1639014290000|2021-12-09 01:44:50|475.23|473.03|475.46|473.26|475.46|473.26|475.23|473.03|0
1639014300000|2021-12-09 01:45:00|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639014320000|2021-12-09 01:45:20|475.12|472.92|475.01|472.81|475.12|472.92|475.01|472.81|0
1639014340000|2021-12-09 01:45:40|475.23|473.03|475.12|472.92|475.23|473.03|475.01|472.81|0
1639014350000|2021-12-09 01:45:50|475.01|472.81|475.01|472.81|475.12|472.92|475.01|472.81|0
1639014360000|2021-12-09 01:46:00|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639014370000|2021-12-09 01:46:10|475.12|472.92|475.12|472.92|475.12|472.92|475.12|472.92|0
1639014380000|2021-12-09 01:46:20|475.01|472.81|474.79|472.59|475.01|472.81|474.79|472.59|0
1639014390000|2021-12-09 01:46:30|474.57|472.37|474.79|472.59|474.9|472.7|474.57|472.37|0
1639014400000|2021-12-09 01:46:40|475.01|472.81|474.79|472.59|475.01|472.81|474.79|472.59|0
1639014410000|2021-12-09 01:46:50|474.68|472.48|474.79|472.59|474.79|472.59|474.57|472.37|0
1639014420000|2021-12-09 01:47:00|474.57|472.37|474.57|472.37|474.57|472.37|474.57|472.37|0
1639014430000|2021-12-09 01:47:10|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639014440000|2021-12-09 01:47:20|474.57|472.37|474.79|472.59|474.79|472.59|474.57|472.37|0
1639014450000|2021-12-09 01:47:30|474.68|472.48|474.57|472.37|474.68|472.48|474.57|472.37|0
1639014460000|2021-12-09 01:47:40|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1639014480000|2021-12-09 01:48:00|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1639014490000|2021-12-09 01:48:10|474.35|472.15|474.57|472.37|474.57|472.37|474.35|472.15|0
1639014500000|2021-12-09 01:48:20|474.46|472.26|474.46|472.26|474.57|472.37|474.46|472.26|0
1639014510000|2021-12-09 01:48:30|474.35|472.15|474.13|471.93|474.35|472.15|474.13|471.93|0
1639014520000|2021-12-09 01:48:40|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1639014540000|2021-12-09 01:49:00|474.46|472.26|474.35|472.15|474.57|472.37|474.35|472.15|0
1639014550000|2021-12-09 01:49:10|474.46|472.26|474.57|472.37|474.57|472.37|474.46|472.26|0
1639014560000|2021-12-09 01:49:20|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639014580000|2021-12-09 01:49:40|475.01|472.81|474.79|472.59|475.01|472.81|474.79|472.59|0
1639014590000|2021-12-09 01:49:50|475.01|472.81|475.01|472.81|475.01|472.81|474.9|472.7|0
1639014600000|2021-12-09 01:50:00|475.12|472.92|475.12|472.92|475.12|472.92|475.12|472.92|0
1639014610000|2021-12-09 01:50:10|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639014620000|2021-12-09 01:50:20|475.12|472.92|475.23|473.03|475.23|473.03|475.12|472.92|0
1639014630000|2021-12-09 01:50:30|475.12|472.92|475.12|472.92|475.12|472.92|475.12|472.92|0
1639014640000|2021-12-09 01:50:40|475.23|473.03|475.23|473.03|475.23|473.03|475.12|472.92|0
1639014650000|2021-12-09 01:50:50|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639014660000|2021-12-09 01:51:00|475.12|472.92|475.01|472.81|475.23|473.03|475.01|472.81|0
1639014670000|2021-12-09 01:51:10|475.12|472.92|475.12|472.92|475.23|473.03|475.12|472.92|0
1639014680000|2021-12-09 01:51:20|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639014690000|2021-12-09 01:51:30|475.45|473.25|475.45|473.25|475.45|473.25|475.45|473.25|0
1639014700000|2021-12-09 01:51:40|475.34|473.14|475.23|473.03|475.45|473.25|475.23|473.03|0
1639014720000|2021-12-09 01:52:00|475.45|473.25|475.23|473.03|475.45|473.25|475.23|473.03|0
1639014730000|2021-12-09 01:52:10|475.12|472.92|475.23|473.03|475.23|473.03|475.12|472.92|0
1639014740000|2021-12-09 01:52:20|475.12|472.92|475.01|472.81|475.12|472.92|475.01|472.81|0
1639014750000|2021-12-09 01:52:30|475.23|473.03|475.11|472.91|475.23|473.03|475.11|472.91|0
1639014760000|2021-12-09 01:52:40|475.01|472.81|475.45|473.25|475.45|473.25|475.01|472.81|0
1639014770000|2021-12-09 01:52:50|475.23|473.03|475.45|473.25|475.45|473.25|475.23|473.03|0
1639014790000|2021-12-09 01:53:10|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639014800000|2021-12-09 01:53:20|475.34|473.14|475.23|473.03|475.34|473.14|475.23|473.03|0
1639014820000|2021-12-09 01:53:40|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639014830000|2021-12-09 01:53:50|474.89|472.69|474.89|472.69|474.89|472.69|474.89|472.69|0
1639014840000|2021-12-09 01:54:00|474.67|472.47|474.35|472.15|474.67|472.47|474.35|472.15|0
1639014860000|2021-12-09 01:54:20|474.57|472.37|474.45|472.25|474.57|472.37|474.45|472.25|0
1639014870000|2021-12-09 01:54:30|474.57|472.37|474.57|472.37|474.57|472.37|474.57|472.37|0
1639014880000|2021-12-09 01:54:40|474.79|472.59|474.57|472.37|474.79|472.59|474.57|472.37|0
1639014890000|2021-12-09 01:54:50|474.67|472.47|474.67|472.47|474.67|472.47|474.67|472.47|0
1639014900000|2021-12-09 01:55:00|474.79|472.59|474.57|472.37|474.79|472.59|474.57|472.37|0
1639014910000|2021-12-09 01:55:10|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639014930000|2021-12-09 01:55:30|474.89|472.69|474.89|472.69|475.01|472.81|474.89|472.69|0
1639014940000|2021-12-09 01:55:40|474.79|472.59|475.01|472.81|475.01|472.81|474.79|472.59|0
1639014950000|2021-12-09 01:55:50|474.79|472.59|475.01|472.81|475.01|472.81|474.79|472.59|0
1639014960000|2021-12-09 01:56:00|474.89|472.69|475.01|472.81|475.01|472.81|474.79|472.59|0
1639014970000|2021-12-09 01:56:10|474.89|472.69|475.01|472.81|475.01|472.81|474.89|472.69|0
1639014980000|2021-12-09 01:56:20|475.11|472.91|475.23|473.03|475.23|473.03|475.11|472.91|0
1639014990000|2021-12-09 01:56:30|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639015000000|2021-12-09 01:56:40|475.11|472.91|475.23|473.03|475.23|473.03|475.11|472.91|0
1639015010000|2021-12-09 01:56:50|475.11|472.91|475.01|472.81|475.11|472.91|475.01|472.81|0
1639015020000|2021-12-09 01:57:00|474.89|472.69|475.01|472.81|475.01|472.81|474.79|472.59|0
1639015030000|2021-12-09 01:57:10|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639015040000|2021-12-09 01:57:20|474.89|472.69|474.89|472.69|474.89|472.69|474.89|472.69|0
1639015050000|2021-12-09 01:57:30|474.79|472.59|474.67|472.47|474.79|472.59|474.56|472.36|0
1639015060000|2021-12-09 01:57:40|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639015070000|2021-12-09 01:57:50|474.67|472.47|474.78|472.58|474.78|472.58|474.56|472.36|0
1639015090000|2021-12-09 01:58:10|474.56|472.36|474.56|472.36|474.67|472.47|474.56|472.36|0
1639015100000|2021-12-09 01:58:20|474.67|472.47|474.56|472.36|474.78|472.58|474.56|472.36|0
1639015140000|2021-12-09 01:59:00|474.78|472.58|474.78|472.58|475|472.8|474.78|472.58|0
1639015150000|2021-12-09 01:59:10|474.89|472.69|474.78|472.58|474.89|472.69|474.78|472.58|0
1639015160000|2021-12-09 01:59:20|474.89|472.69|475|472.8|475|472.8|474.89|472.69|0
1639015180000|2021-12-09 01:59:40|474.89|472.69|475|472.8|475|472.8|474.89|472.69|0
1639015200000|2021-12-09 02:00:00|475.22|473.02|474.78|472.58|475.22|473.02|474.78|472.58|0
1639015210000|2021-12-09 02:00:10|475|472.8|475|472.8|475|472.8|475|472.8|0
1639015220000|2021-12-09 02:00:20|475.11|472.91|475|472.8|475.22|473.02|475|472.8|0
1639015240000|2021-12-09 02:00:40|475.22|473.02|475.45|473.25|475.45|473.25|475.22|473.02|0
1639015260000|2021-12-09 02:01:00|475.67|473.47|475.45|473.25|475.67|473.47|475.45|473.25|0
1639015270000|2021-12-09 02:01:10|475.44|473.24|475.44|473.24|475.44|473.24|475.44|473.24|0
1639015300000|2021-12-09 02:01:40|475.67|473.47|475.67|473.47|475.67|473.47|475.67|473.47|0
1639015330000|2021-12-09 02:02:10|475.55|473.35|475.55|473.35|475.67|473.47|475.55|473.35|0
1639015340000|2021-12-09 02:02:20|475.67|473.47|475.44|473.24|475.67|473.47|475.44|473.24|0
1639015440000|2021-12-09 02:04:00|475.22|473.02|475.22|473.02|475.22|473.02|475.22|473.02|0
1639015460000|2021-12-09 02:04:20|475.44|473.24|475.44|473.24|475.44|473.24|475.44|473.24|0
1639015480000|2021-12-09 02:04:40|475.66|473.46|475.66|473.46|475.66|473.46|475.66|473.46|0
1639015510000|2021-12-09 02:05:10|475.88|473.68|475.66|473.46|475.88|473.68|475.66|473.46|0
1639015520000|2021-12-09 02:05:20|475.33|473.13|475.22|473.02|475.33|473.13|475.22|473.02|0
1639015530000|2021-12-09 02:05:30|475.33|473.13|475.22|473.02|475.33|473.13|475.22|473.02|0
1639015540000|2021-12-09 02:05:40|475|472.8|475.22|473.02|475.22|473.02|475|472.8|0
1639015550000|2021-12-09 02:05:50|475|472.8|475|472.8|475|472.8|475|472.8|0
1639015580000|2021-12-09 02:06:20|474.89|472.69|475|472.8|475|472.8|474.78|472.58|0
1639015590000|2021-12-09 02:06:30|474.89|472.69|475|472.8|475|472.8|474.89|472.69|0
1639015610000|2021-12-09 02:06:50|475.22|473.02|475|472.8|475.22|473.02|475|472.8|0
1639015620000|2021-12-09 02:07:00|475.22|473.02|475.33|473.13|475.33|473.13|475.22|473.02|0
1639015630000|2021-12-09 02:07:10|475.22|473.02|475.44|473.24|475.44|473.24|475.22|473.02|0
1639015640000|2021-12-09 02:07:20|475.22|473.02|475.44|473.24|475.44|473.24|475.22|473.02|0
1639015680000|2021-12-09 02:08:00|475.55|473.35|475.55|473.35|475.55|473.35|475.55|473.35|0
1639015690000|2021-12-09 02:08:10|475.66|473.46|475.44|473.24|475.66|473.46|475.44|473.24|0
1639015700000|2021-12-09 02:08:20|475.22|473.02|475.22|473.02|475.22|473.02|475.22|473.02|0
1639015710000|2021-12-09 02:08:30|475.44|473.24|475.22|473.02|475.44|473.24|475.22|473.02|0
1639015720000|2021-12-09 02:08:40|475|472.8|475|472.8|475|472.8|475|472.8|0
1639015740000|2021-12-09 02:09:00|474.78|472.58|474.88|472.68|474.88|472.68|474.78|472.58|0
1639015750000|2021-12-09 02:09:10|474.78|472.58|475|472.8|475|472.8|474.78|472.58|0
1639015760000|2021-12-09 02:09:20|474.78|472.58|475|472.8|475|472.8|474.78|472.58|0
1639015770000|2021-12-09 02:09:30|474.88|472.68|474.78|472.58|475|472.8|474.78|472.58|0
1639015780000|2021-12-09 02:09:40|474.88|472.68|474.78|472.58|474.88|472.68|474.78|472.58|0
1639015790000|2021-12-09 02:09:50|475|472.8|474.78|472.58|475|472.8|474.78|472.58|0
1639015800000|2021-12-09 02:10:00|474.88|472.68|475|472.8|475|472.8|474.88|472.68|0
1639015810000|2021-12-09 02:10:10|474.88|472.68|475|472.8|475|472.8|474.88|472.68|0
1639015820000|2021-12-09 02:10:20|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639015830000|2021-12-09 02:10:30|474.78|472.58|474.78|472.58|475|472.8|474.78|472.58|0
1639015840000|2021-12-09 02:10:40|474.88|472.68|475|472.8|475|472.8|474.88|472.68|0
1639015850000|2021-12-09 02:10:50|474.88|472.68|474.78|472.58|474.88|472.68|474.78|472.58|0
1639015870000|2021-12-09 02:11:10|475|472.8|475|472.8|475|472.8|475|472.8|0
1639015890000|2021-12-09 02:11:30|474.88|472.68|475|472.8|475|472.8|474.88|472.68|0
1639015910000|2021-12-09 02:11:50|475.22|473.02|475.22|473.02|475.22|473.02|475.22|473.02|0
1639015920000|2021-12-09 02:12:00|475.1|472.9|475.1|472.9|475.1|472.9|475.1|472.9|0
1639015930000|2021-12-09 02:12:10|475|472.8|474.88|472.68|475|472.8|474.88|472.68|0
1639015940000|2021-12-09 02:12:20|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639015950000|2021-12-09 02:12:30|474.33|472.13|474.33|472.13|474.33|472.13|474.33|472.13|0
1639015970000|2021-12-09 02:12:50|474.55|472.35|474.33|472.13|474.55|472.35|474.33|472.13|0
1639015980000|2021-12-09 02:13:00|474.11|471.91|474.11|471.91|474.11|471.91|474.11|471.91|0
1639015990000|2021-12-09 02:13:10|474.33|472.13|474.33|472.13|474.33|472.13|474.33|472.13|0
1639016020000|2021-12-09 02:13:40|474.22|472.02|474.33|472.13|474.33|472.13|474.22|472.02|0
1639016030000|2021-12-09 02:13:50|474.44|472.24|474.55|472.35|474.55|472.35|474.44|472.24|0
1639016040000|2021-12-09 02:14:00|474.77|472.57|474.55|472.35|474.77|472.57|474.55|472.35|0
1639016050000|2021-12-09 02:14:10|474.66|472.46|474.55|472.35|474.77|472.57|474.55|472.35|0
1639016060000|2021-12-09 02:14:20|474.66|472.46|474.66|472.46|474.66|472.46|474.55|472.35|0
1639016070000|2021-12-09 02:14:30|474.77|472.57|474.99|472.79|474.99|472.79|474.77|472.57|0
1639016130000|2021-12-09 02:15:30|475.22|473.02|475.1|472.9|475.22|473.02|475.1|472.9|0
1639016140000|2021-12-09 02:15:40|475.21|473.01|475.21|473.01|475.21|473.01|475.1|472.9|0
1639016150000|2021-12-09 02:15:50|475.1|472.9|475.21|473.01|475.21|473.01|474.99|472.79|0
1639016160000|2021-12-09 02:16:00|475.44|473.24|475.44|473.24|475.44|473.24|475.44|473.24|0
1639016200000|2021-12-09 02:16:40|475.54|473.34|475.43|473.23|475.54|473.34|475.43|473.23|0
1639016210000|2021-12-09 02:16:50|475.54|473.34|475.66|473.46|475.66|473.46|475.54|473.34|0
1639016220000|2021-12-09 02:17:00|475.43|473.23|475.43|473.23|475.43|473.23|475.43|473.23|0
1639016240000|2021-12-09 02:17:20|474.99|472.79|474.99|472.79|474.99|472.79|474.99|472.79|0
1639016250000|2021-12-09 02:17:30|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1639016260000|2021-12-09 02:17:40|475.32|473.12|475.43|473.23|475.43|473.23|475.32|473.12|0
1639016280000|2021-12-09 02:18:00|475.32|473.12|475.21|473.01|475.32|473.12|475.21|473.01|0
1639016290000|2021-12-09 02:18:10|475.32|473.12|475.21|473.01|475.32|473.12|475.21|473.01|0
1639016320000|2021-12-09 02:18:40|474.99|472.79|474.99|472.79|475.1|472.9|474.99|472.79|0
1639016330000|2021-12-09 02:18:50|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1639016400000|2021-12-09 02:20:00|475.1|472.9|475.21|473.01|475.21|473.01|475.1|472.9|0
1639016410000|2021-12-09 02:20:10|474.99|472.79|474.99|472.79|474.99|472.79|474.99|472.79|0
1639016420000|2021-12-09 02:20:20|475.21|473.01|475.43|473.23|475.43|473.23|475.21|473.01|0
1639016430000|2021-12-09 02:20:30|475.32|473.12|475.32|473.12|475.32|473.12|475.32|473.12|0
1639016440000|2021-12-09 02:20:40|475.43|473.23|474.99|472.79|475.43|473.23|474.99|472.79|0
1639016450000|2021-12-09 02:20:50|475.21|473.01|474.99|472.79|475.21|473.01|474.99|472.79|0
1639016460000|2021-12-09 02:21:00|474.77|472.57|474.77|472.57|474.77|472.57|474.77|472.57|0
1639016480000|2021-12-09 02:21:20|474.99|472.79|475.21|473.01|475.21|473.01|474.99|472.79|0
1639016520000|2021-12-09 02:22:00|474.99|472.79|474.99|472.79|474.99|472.79|474.99|472.79|0
1639016560000|2021-12-09 02:22:40|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1639016570000|2021-12-09 02:22:50|474.99|472.79|475.21|473.01|475.21|473.01|474.99|472.79|0
1639016580000|2021-12-09 02:23:00|475.1|472.9|475.21|473.01|475.21|473.01|475.1|472.9|0
1639016660000|2021-12-09 02:24:20|474.99|472.79|475.21|473.01|475.21|473.01|474.99|472.79|0
1639016690000|2021-12-09 02:24:50|475.43|473.23|475.43|473.23|475.43|473.23|475.43|473.23|0
1639016700000|2021-12-09 02:25:00|475.21|473.01|475.21|473.01|475.43|473.23|475.21|473.01|0
1639016710000|2021-12-09 02:25:10|475.09|472.89|475.21|473.01|475.21|473.01|475.09|472.89|0
1639016720000|2021-12-09 02:25:20|475.09|472.89|475.09|472.89|475.09|472.89|475.09|472.89|0
1639016730000|2021-12-09 02:25:30|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1639016770000|2021-12-09 02:26:10|475.43|473.23|475.43|473.23|475.43|473.23|475.43|473.23|0
1639016780000|2021-12-09 02:26:20|475.65|473.45|475.65|473.45|475.65|473.45|475.65|473.45|0
1639016790000|2021-12-09 02:26:30|475.87|473.67|475.65|473.45|475.87|473.67|475.65|473.45|0
1639016800000|2021-12-09 02:26:40|475.87|473.67|475.87|473.67|475.87|473.67|475.87|473.67|0
1639016830000|2021-12-09 02:27:10|475.76|473.56|475.87|473.67|475.87|473.67|475.76|473.56|0
1639016840000|2021-12-09 02:27:20|475.75|473.55|475.87|473.67|475.87|473.67|475.75|473.55|0
1639016860000|2021-12-09 02:27:40|476.09|473.89|476.09|473.89|476.09|473.89|476.09|473.89|0
1639016870000|2021-12-09 02:27:50|476.31|474.11|477.2|475|477.2|475|476.31|474.11|0
1639016880000|2021-12-09 02:28:00|477.42|475.22|477.42|475.22|477.42|475.22|477.42|475.22|0
1639016900000|2021-12-09 02:28:20|477.64|475.44|477.42|475.22|477.64|475.44|477.42|475.22|0
1639016910000|2021-12-09 02:28:30|477.64|475.44|477.52|475.32|477.64|475.44|477.42|475.22|0
1639016920000|2021-12-09 02:28:40|477.64|475.44|477.64|475.44|477.64|475.44|477.52|475.32|0
1639016930000|2021-12-09 02:28:50|477.42|475.22|477.52|475.32|477.52|475.32|477.42|475.22|0
1639016940000|2021-12-09 02:29:00|477.42|475.22|477.64|475.44|477.64|475.44|477.42|475.22|0
1639016950000|2021-12-09 02:29:10|477.52|475.32|477.08|474.88|477.64|475.44|477.08|474.88|0
1639016960000|2021-12-09 02:29:20|477.19|474.99|477.42|475.22|477.42|475.22|477.19|474.99|0
1639016970000|2021-12-09 02:29:30|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1639016980000|2021-12-09 02:29:40|477.42|475.22|477.19|474.99|477.42|475.22|477.19|474.99|0
1639016990000|2021-12-09 02:29:50|477.42|475.22|477.41|475.21|477.42|475.22|477.41|475.21|0
1639017000000|2021-12-09 02:30:00|477.64|475.44|477.19|474.99|477.64|475.44|477.19|474.99|0
1639017010000|2021-12-09 02:30:10|476.97|474.77|476.75|474.55|476.97|474.77|476.75|474.55|0
1639017020000|2021-12-09 02:30:20|476.97|474.77|476.97|474.77|476.97|474.77|476.86|474.66|0
1639017030000|2021-12-09 02:30:30|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017050000|2021-12-09 02:30:50|476.64|474.44|476.86|474.66|476.86|474.66|476.64|474.44|0
1639017060000|2021-12-09 02:31:00|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017070000|2021-12-09 02:31:10|476.64|474.44|476.75|474.55|476.75|474.55|476.53|474.33|0
1639017080000|2021-12-09 02:31:20|476.64|474.44|476.75|474.55|476.75|474.55|476.64|474.44|0
1639017100000|2021-12-09 02:31:40|476.97|474.77|477.19|474.99|477.19|474.99|476.97|474.77|0
1639017110000|2021-12-09 02:31:50|477.41|475.21|477.19|474.99|477.41|475.21|477.19|474.99|0
1639017130000|2021-12-09 02:32:10|476.97|474.77|477.19|474.99|477.19|474.99|476.97|474.77|0
1639017140000|2021-12-09 02:32:20|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1639017180000|2021-12-09 02:33:00|477.08|474.88|476.97|474.77|477.08|474.88|476.97|474.77|0
1639017190000|2021-12-09 02:33:10|477.08|474.88|477.08|474.88|477.08|474.88|477.08|474.88|0
1639017200000|2021-12-09 02:33:20|476.97|474.77|477.19|474.99|477.19|474.99|476.97|474.77|0
1639017220000|2021-12-09 02:33:40|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1639017230000|2021-12-09 02:33:50|477.3|475.1|477.41|475.21|477.41|475.21|477.3|475.1|0
1639017240000|2021-12-09 02:34:00|477.3|475.1|477.19|474.99|477.41|475.21|477.19|474.99|0
1639017250000|2021-12-09 02:34:10|476.97|474.77|476.97|474.77|477.08|474.88|476.97|474.77|0
1639017280000|2021-12-09 02:34:40|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017290000|2021-12-09 02:34:50|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1639017300000|2021-12-09 02:35:00|476.85|474.65|476.85|474.65|476.97|474.77|476.85|474.65|0
1639017310000|2021-12-09 02:35:10|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1639017320000|2021-12-09 02:35:20|476.85|474.65|476.97|474.77|476.97|474.77|476.85|474.65|0
1639017330000|2021-12-09 02:35:30|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017340000|2021-12-09 02:35:40|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1639017350000|2021-12-09 02:35:50|476.85|474.65|476.97|474.77|476.97|474.77|476.85|474.65|0
1639017360000|2021-12-09 02:36:00|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1639017370000|2021-12-09 02:36:10|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017400000|2021-12-09 02:36:40|476.53|474.33|476.53|474.33|476.53|474.33|476.53|474.33|0
1639017420000|2021-12-09 02:37:00|476.31|474.11|476.31|474.11|476.41|474.21|476.31|474.11|0
1639017450000|2021-12-09 02:37:30|476.08|473.88|476.3|474.1|476.31|474.11|476.08|473.88|0
1639017460000|2021-12-09 02:37:40|476.19|473.99|476.3|474.1|476.3|474.1|476.19|473.99|0
1639017490000|2021-12-09 02:38:10|476.53|474.33|476.53|474.33|476.53|474.33|476.53|474.33|0
1639017500000|2021-12-09 02:38:20|476.41|474.21|476.41|474.21|476.41|474.21|476.41|474.21|0
1639017510000|2021-12-09 02:38:30|476.53|474.33|476.3|474.1|476.53|474.33|476.3|474.1|0
1639017550000|2021-12-09 02:39:10|476.08|473.88|476.52|474.32|476.52|474.32|476.08|473.88|0
1639017560000|2021-12-09 02:39:20|476.41|474.21|476.52|474.32|476.52|474.32|476.41|474.21|0
1639017580000|2021-12-09 02:39:40|476.63|474.43|476.52|474.32|476.63|474.43|476.52|474.32|0
1639017590000|2021-12-09 02:39:50|476.63|474.43|476.63|474.43|476.63|474.43|476.63|474.43|0
1639017600000|2021-12-09 02:40:00|476.75|474.55|476.75|474.55|476.75|474.55|476.75|474.55|0
1639017630000|2021-12-09 02:40:30|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1639017640000|2021-12-09 02:40:40|476.74|474.54|476.97|474.77|476.97|474.77|476.74|474.54|0
1639017660000|2021-12-09 02:41:00|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1639017670000|2021-12-09 02:41:10|477.07|474.87|477.07|474.87|477.07|474.87|477.07|474.87|0
1639017680000|2021-12-09 02:41:20|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1639017690000|2021-12-09 02:41:30|477.07|474.87|476.97|474.77|477.07|474.87|476.97|474.77|0
1639017720000|2021-12-09 02:42:00|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1639017740000|2021-12-09 02:42:20|477.07|474.87|477.07|474.87|477.07|474.87|477.07|474.87|0
1639017750000|2021-12-09 02:42:30|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1639017780000|2021-12-09 02:43:00|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1639017790000|2021-12-09 02:43:10|476.96|474.76|476.96|474.76|477.19|474.99|476.96|474.76|0
1639017800000|2021-12-09 02:43:20|477.19|474.99|477.41|475.21|477.41|475.21|477.19|474.99|0
1639017810000|2021-12-09 02:43:30|477.19|474.99|477.19|474.99|477.41|475.21|477.19|474.99|0
1639017820000|2021-12-09 02:43:40|477.41|475.21|477.18|474.98|477.41|475.21|477.18|474.98|0
1639017850000|2021-12-09 02:44:10|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1639017860000|2021-12-09 02:44:20|477.18|474.98|477.07|474.87|477.18|474.98|477.07|474.87|0
1639017870000|2021-12-09 02:44:30|477.18|474.98|477.07|474.87|477.18|474.98|477.07|474.87|0
1639017880000|2021-12-09 02:44:40|476.96|474.76|477.18|474.98|477.18|474.98|476.96|474.76|0
1639017920000|2021-12-09 02:45:20|477.41|475.21|477.4|475.2|477.41|475.21|477.4|475.2|0
1639017930000|2021-12-09 02:45:30|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1639017940000|2021-12-09 02:45:40|478.07|475.87|478.73|476.53|478.73|476.53|478.07|475.87|0
1639017950000|2021-12-09 02:45:50|478.62|476.42|478.73|476.53|478.73|476.53|478.62|476.42|0
1639017970000|2021-12-09 02:46:10|478.62|476.42|478.73|476.53|478.73|476.53|478.62|476.42|0
1639017990000|2021-12-09 02:46:30|478.95|476.75|479.06|476.86|479.17|476.97|478.95|476.75|0
1639018000000|2021-12-09 02:46:40|478.95|476.75|479.17|476.97|479.17|476.97|478.95|476.75|0
1639018010000|2021-12-09 02:46:50|478.95|476.75|479.17|476.97|479.17|476.97|478.95|476.75|0
1639018020000|2021-12-09 02:47:00|478.95|476.75|478.95|476.75|479.06|476.86|478.95|476.75|0
1639018030000|2021-12-09 02:47:10|478.62|476.42|478.51|476.31|478.73|476.53|478.51|476.31|0
1639018040000|2021-12-09 02:47:20|478.84|476.64|478.73|476.53|478.84|476.64|478.73|476.53|0
1639018050000|2021-12-09 02:47:30|478.51|476.31|478.51|476.31|478.51|476.31|478.51|476.31|0
1639018060000|2021-12-09 02:47:40|478.62|476.42|478.51|476.31|478.62|476.42|478.51|476.31|0
1639018080000|2021-12-09 02:48:00|478.29|476.09|478.51|476.31|478.51|476.31|478.29|476.09|0
1639018090000|2021-12-09 02:48:10|478.39|476.19|478.51|476.31|478.51|476.31|478.39|476.19|0
1639018100000|2021-12-09 02:48:20|478.73|476.53|478.62|476.42|478.73|476.53|478.62|476.42|0
1639018110000|2021-12-09 02:48:30|478.73|476.53|479.17|476.97|479.17|476.97|478.73|476.53|0
1639018120000|2021-12-09 02:48:40|478.95|476.75|479.17|476.97|479.17|476.97|478.95|476.75|0
1639018130000|2021-12-09 02:48:50|478.95|476.75|478.51|476.31|478.95|476.75|478.51|476.31|0
1639018140000|2021-12-09 02:49:00|478.73|476.53|478.73|476.53|478.73|476.53|478.73|476.53|0
1639018170000|2021-12-09 02:49:30|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1639018180000|2021-12-09 02:49:40|479.17|476.97|478.95|476.75|479.17|476.97|478.95|476.75|0
1639018220000|2021-12-09 02:50:20|478.73|476.53|478.95|476.75|478.95|476.75|478.73|476.53|0
1639018240000|2021-12-09 02:50:40|478.83|476.63|478.73|476.53|478.95|476.75|478.73|476.53|0
1639018250000|2021-12-09 02:50:50|478.51|476.31|478.73|476.53|478.73|476.53|478.51|476.31|0
1639018280000|2021-12-09 02:51:20|478.61|476.41|478.73|476.53|478.73|476.53|478.61|476.41|0
1639018290000|2021-12-09 02:51:30|478.51|476.31|478.51|476.31|478.51|476.31|478.51|476.31|0
1639018310000|2021-12-09 02:51:50|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1639018320000|2021-12-09 02:52:00|478.06|475.86|478.29|476.09|478.29|476.09|478.06|475.86|0
1639018340000|2021-12-09 02:52:20|478.51|476.31|478.51|476.31|478.51|476.31|478.29|476.09|0
1639018380000|2021-12-09 02:53:00|478.73|476.53|478.73|476.53|478.73|476.53|478.73|476.53|0
1639018390000|2021-12-09 02:53:10|478.51|476.31|478.51|476.31|478.51|476.31|478.51|476.31|0
1639018400000|2021-12-09 02:53:20|478.61|476.41|478.61|476.41|478.61|476.41|478.61|476.41|0
1639018410000|2021-12-09 02:53:30|478.73|476.53|478.73|476.53|478.73|476.53|478.73|476.53|0
1639018430000|2021-12-09 02:53:50|478.95|476.75|478.95|476.75|478.95|476.75|478.95|476.75|0
1639018440000|2021-12-09 02:54:00|478.73|476.53|478.73|476.53|478.83|476.63|478.73|476.53|0
1639018460000|2021-12-09 02:54:20|478.61|476.41|478.51|476.31|478.61|476.41|478.51|476.31|0
1639018470000|2021-12-09 02:54:30|478.5|476.3|478.5|476.3|478.5|476.3|478.5|476.3|0
1639018520000|2021-12-09 02:55:20|478.28|476.08|478.28|476.08|478.39|476.19|478.28|476.08|0
1639018530000|2021-12-09 02:55:30|478.5|476.3|478.5|476.3|478.5|476.3|478.5|476.3|0
1639018560000|2021-12-09 02:56:00|478.61|476.41|478.73|476.53|478.73|476.53|478.61|476.41|0
1639018570000|2021-12-09 02:56:10|478.95|476.75|478.95|476.75|478.95|476.75|478.95|476.75|0
1639018580000|2021-12-09 02:56:20|479.17|476.97|479.17|476.97|479.17|476.97|479.17|476.97|0
1639018600000|2021-12-09 02:56:40|479.27|477.07|479.17|476.97|479.27|477.07|479.17|476.97|0
1639018610000|2021-12-09 02:56:50|479.27|477.07|479.39|477.19|479.39|477.19|479.17|476.97|0
1639018630000|2021-12-09 02:57:10|479.27|477.07|479.17|476.97|479.27|477.07|479.17|476.97|0
1639018640000|2021-12-09 02:57:20|479.05|476.85|479.05|476.85|479.05|476.85|479.05|476.85|0
1639018650000|2021-12-09 02:57:30|478.95|476.75|479.17|476.97|479.17|476.97|478.95|476.75|0
1639018660000|2021-12-09 02:57:40|479.05|476.85|478.95|476.75|479.05|476.85|478.95|476.75|0
1639018670000|2021-12-09 02:57:50|479.05|476.85|479.17|476.97|479.17|476.97|479.05|476.85|0
1639018680000|2021-12-09 02:58:00|479.27|477.07|479.17|476.97|479.27|477.07|479.17|476.97|0
1639018690000|2021-12-09 02:58:10|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018730000|2021-12-09 02:58:50|479.49|477.29|479.61|477.41|479.61|477.41|479.49|477.29|0
1639018740000|2021-12-09 02:59:00|479.39|477.19|479.49|477.29|479.49|477.29|479.39|477.19|0
1639018750000|2021-12-09 02:59:10|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018760000|2021-12-09 02:59:20|479.17|476.97|479.17|476.97|479.17|476.97|479.17|476.97|0
1639018780000|2021-12-09 02:59:40|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018790000|2021-12-09 02:59:50|479.27|477.07|479.17|476.97|479.39|477.19|479.17|476.97|0
1639018800000|2021-12-09 03:00:00|479.39|477.19|479.17|476.97|479.39|477.19|479.17|476.97|0
1639018810000|2021-12-09 03:00:10|479.39|477.19|479.17|476.97|479.39|477.19|479.17|476.97|0
1639018820000|2021-12-09 03:00:20|478.94|476.74|479.17|476.97|479.17|476.97|478.94|476.74|0
1639018830000|2021-12-09 03:00:30|479.16|476.96|479.16|476.96|479.16|476.96|479.16|476.96|0
1639018860000|2021-12-09 03:01:00|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018870000|2021-12-09 03:01:10|479.27|477.07|479.27|477.07|479.39|477.19|479.27|477.07|0
1639018880000|2021-12-09 03:01:20|479.39|477.19|479.16|476.96|479.39|477.19|479.16|476.96|0
1639018890000|2021-12-09 03:01:30|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018900000|2021-12-09 03:01:40|479.27|477.07|479.39|477.19|479.39|477.19|479.27|477.07|0
1639018910000|2021-12-09 03:01:50|479.61|477.41|479.61|477.41|479.61|477.41|479.61|477.41|0
1639018940000|2021-12-09 03:02:20|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1639018950000|2021-12-09 03:02:30|479.38|477.18|479.38|477.18|479.38|477.18|479.38|477.18|0
1639018970000|2021-12-09 03:02:50|479.61|477.41|479.61|477.41|479.61|477.41|479.61|477.41|0
1639018980000|2021-12-09 03:03:00|479.38|477.18|479.38|477.18|479.38|477.18|479.38|477.18|0
1639019050000|2021-12-09 03:04:10|479.16|476.96|479.16|476.96|479.16|476.96|479.16|476.96|0
1639019060000|2021-12-09 03:04:20|478.94|476.74|478.94|476.74|478.94|476.74|478.94|476.74|0
1639019120000|2021-12-09 03:05:20|479.27|477.07|479.16|476.96|479.27|477.07|479.16|476.96|0
1639019130000|2021-12-09 03:05:30|479.38|477.18|479.38|477.18|479.38|477.18|479.38|477.18|0
1639019200000|2021-12-09 03:06:40|479.49|477.29|479.6|477.4|479.6|477.4|479.49|477.29|0
1639019220000|2021-12-09 03:07:00|479.38|477.18|479.38|477.18|479.38|477.18|479.38|477.18|0
1639019230000|2021-12-09 03:07:10|479.49|477.29|479.49|477.29|479.49|477.29|479.49|477.29|0
1639019240000|2021-12-09 03:07:20|479.6|477.4|479.38|477.18|479.6|477.4|479.38|477.18|0
1639019280000|2021-12-09 03:08:00|479.16|476.96|479.38|477.18|479.38|477.18|479.16|476.96|0
1639019340000|2021-12-09 03:09:00|479.49|477.29|479.38|477.18|479.6|477.4|479.38|477.18|0
1639019350000|2021-12-09 03:09:10|479.49|477.29|479.38|477.18|479.6|477.4|479.38|477.18|0
1639019360000|2021-12-09 03:09:20|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1639019370000|2021-12-09 03:09:30|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1639019380000|2021-12-09 03:09:40|480.04|477.84|480.27|478.07|480.27|478.07|480.04|477.84|0
1639019390000|2021-12-09 03:09:50|480.04|477.84|480.04|477.84|480.15|477.95|480.04|477.84|0
1639019400000|2021-12-09 03:10:00|480.27|478.07|480.04|477.84|480.27|478.07|480.04|477.84|0
1639019410000|2021-12-09 03:10:10|480.27|478.07|480.27|478.07|480.27|478.07|480.27|478.07|0
1639019430000|2021-12-09 03:10:30|480.04|477.84|480.27|478.07|480.27|478.07|480.04|477.84|0
1639019440000|2021-12-09 03:10:40|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1639019450000|2021-12-09 03:10:50|480.15|477.95|480.15|477.95|480.15|477.95|480.15|477.95|0
1639019460000|2021-12-09 03:11:00|480.04|477.84|480.04|477.84|480.04|477.84|479.82|477.62|0
1639019470000|2021-12-09 03:11:10|480.15|477.95|480.15|477.95|480.15|477.95|480.15|477.95|0
1639019480000|2021-12-09 03:11:20|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1639019500000|2021-12-09 03:11:40|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1639019510000|2021-12-09 03:11:50|480.71|478.51|480.71|478.51|480.71|478.51|480.71|478.51|0
1639019520000|2021-12-09 03:12:00|480.93|478.73|480.93|478.73|480.93|478.73|480.93|478.73|0
1639019530000|2021-12-09 03:12:10|480.71|478.51|480.93|478.73|480.93|478.73|480.71|478.51|0
1639019550000|2021-12-09 03:12:30|481.15|478.95|481.26|479.06|481.26|479.06|481.15|478.95|0
1639019560000|2021-12-09 03:12:40|481.15|478.95|481.59|479.39|481.59|479.39|481.15|478.95|0
1639019570000|2021-12-09 03:12:50|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1639019580000|2021-12-09 03:13:00|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1639019590000|2021-12-09 03:13:10|481.7|479.5|481.59|479.39|481.7|479.5|481.59|479.39|0
1639019600000|2021-12-09 03:13:20|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1639019630000|2021-12-09 03:13:50|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1639019640000|2021-12-09 03:14:00|481.37|479.17|481.15|478.95|481.37|479.17|481.15|478.95|0
1639019660000|2021-12-09 03:14:20|481.26|479.06|481.15|478.95|481.37|479.17|481.15|478.95|0
1639019670000|2021-12-09 03:14:30|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1639019700000|2021-12-09 03:15:00|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1639019710000|2021-12-09 03:15:10|481.37|479.17|481.37|479.17|481.37|479.17|481.37|479.17|0
1639019740000|2021-12-09 03:15:40|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1639019760000|2021-12-09 03:16:00|480.93|478.73|480.93|478.73|480.93|478.73|480.93|478.73|0
1639019770000|2021-12-09 03:16:10|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1639019790000|2021-12-09 03:16:30|480.48|478.28|480.48|478.28|480.48|478.28|480.48|478.28|0
1639019800000|2021-12-09 03:16:40|480.59|478.39|480.48|478.28|480.59|478.39|480.48|478.28|0
1639019820000|2021-12-09 03:17:00|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1639019830000|2021-12-09 03:17:10|480.48|478.28|480.59|478.39|480.7|478.5|480.48|478.28|0
1639019850000|2021-12-09 03:17:30|480.48|478.28|480.48|478.28|480.59|478.39|480.48|478.28|0
1639019860000|2021-12-09 03:17:40|480.59|478.39|480.48|478.28|480.59|478.39|480.48|478.28|0
1639019880000|2021-12-09 03:18:00|480.59|478.39|480.48|478.28|480.7|478.5|480.48|478.28|0
1639019890000|2021-12-09 03:18:10|480.7|478.5|480.48|478.28|480.7|478.5|480.48|478.28|0
1639019930000|2021-12-09 03:18:50|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1639019940000|2021-12-09 03:19:00|480.15|477.95|480.26|478.06|480.26|478.06|480.15|477.95|0
1639019950000|2021-12-09 03:19:10|480.48|478.28|480.48|478.28|480.48|478.28|480.48|478.28|0
1639019990000|2021-12-09 03:19:50|480.37|478.17|480.26|478.06|480.48|478.28|480.26|478.06|0
1639020000000|2021-12-09 03:20:00|480.14|477.94|480.14|477.94|480.26|478.06|480.14|477.94|0
1639020010000|2021-12-09 03:20:10|480.26|478.06|480.04|477.84|480.26|478.06|480.04|477.84|0
1639020020000|2021-12-09 03:20:20|480.26|478.06|480.14|477.94|480.26|478.06|480.14|477.94|0
1639020030000|2021-12-09 03:20:30|480.04|477.84|480.04|477.84|480.04|477.84|480.04|477.84|0
1639020050000|2021-12-09 03:20:50|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1639020080000|2021-12-09 03:21:20|479.59|477.39|479.82|477.62|479.82|477.62|479.59|477.39|0
1639020090000|2021-12-09 03:21:30|479.7|477.5|479.59|477.39|479.7|477.5|479.59|477.39|0
1639020100000|2021-12-09 03:21:40|479.82|477.62|479.59|477.39|479.82|477.62|479.59|477.39|0
1639020110000|2021-12-09 03:21:50|479.7|477.5|479.82|477.62|479.82|477.62|479.7|477.5|0
1639020140000|2021-12-09 03:22:20|479.7|477.5|479.7|477.5|479.7|477.5|479.7|477.5|0
1639020150000|2021-12-09 03:22:30|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1639020160000|2021-12-09 03:22:40|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1639020180000|2021-12-09 03:23:00|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1639020190000|2021-12-09 03:23:10|479.37|477.17|479.37|477.17|479.37|477.17|479.15|476.95|0
1639020200000|2021-12-09 03:23:20|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1639020210000|2021-12-09 03:23:30|479.37|477.17|479.37|477.17|479.37|477.17|479.37|477.17|0
1639020220000|2021-12-09 03:23:40|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1639020230000|2021-12-09 03:23:50|479.26|477.06|479.15|476.95|479.26|477.06|479.15|476.95|0
1639020250000|2021-12-09 03:24:10|479.26|477.06|479.15|476.95|479.26|477.06|479.15|476.95|0
1639020260000|2021-12-09 03:24:20|478.93|476.73|478.93|476.73|478.93|476.73|478.93|476.73|0
1639020270000|2021-12-09 03:24:30|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1639020290000|2021-12-09 03:24:50|479.37|477.17|479.37|477.17|479.37|477.17|479.37|477.17|0
1639020300000|2021-12-09 03:25:00|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1639020320000|2021-12-09 03:25:20|479.37|477.17|479.15|476.95|479.37|477.17|479.15|476.95|0
1639020330000|2021-12-09 03:25:30|479.26|477.06|479.26|477.06|479.26|477.06|479.26|477.06|0
1639020340000|2021-12-09 03:25:40|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1639020360000|2021-12-09 03:26:00|479.25|477.05|479.15|476.95|479.25|477.05|479.15|476.95|0
1639020370000|2021-12-09 03:26:10|479.37|477.17|479.15|476.95|479.37|477.17|479.15|476.95|0
1639020410000|2021-12-09 03:26:50|479.37|477.17|479.48|477.28|479.59|477.39|479.37|477.17|0
1639020420000|2021-12-09 03:27:00|479.37|477.17|479.37|477.17|479.48|477.28|479.37|477.17|0
1639020430000|2021-12-09 03:27:10|479.48|477.28|479.59|477.39|479.59|477.39|479.48|477.28|0
1639020470000|2021-12-09 03:27:50|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1639020480000|2021-12-09 03:28:00|479.59|477.39|479.7|477.5|479.7|477.5|479.59|477.39|0
1639020490000|2021-12-09 03:28:10|479.81|477.61|479.7|477.5|479.81|477.61|479.7|477.5|0
1639020500000|2021-12-09 03:28:20|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1639020520000|2021-12-09 03:28:40|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1639020530000|2021-12-09 03:28:50|479.92|477.72|479.81|477.61|479.92|477.72|479.81|477.61|0
1639020570000|2021-12-09 03:29:30|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1639020580000|2021-12-09 03:29:40|479.7|477.5|479.81|477.61|479.81|477.61|479.7|477.5|0
1639020610000|2021-12-09 03:30:10|479.37|477.17|479.59|477.39|479.59|477.39|479.37|477.17|0
1639020620000|2021-12-09 03:30:20|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1639020630000|2021-12-09 03:30:30|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1639020650000|2021-12-09 03:30:50|479.81|477.61|479.59|477.39|479.81|477.61|479.59|477.39|0
1639020660000|2021-12-09 03:31:00|479.81|477.61|479.81|477.61|479.81|477.61|479.59|477.39|0
1639020670000|2021-12-09 03:31:10|480.03|477.83|479.92|477.72|480.03|477.83|479.92|477.72|0
1639020680000|2021-12-09 03:31:20|480.03|477.83|479.92|477.72|480.03|477.83|479.81|477.61|0
1639020690000|2021-12-09 03:31:30|479.81|477.61|479.92|477.72|480.03|477.83|479.81|477.61|0
1639020700000|2021-12-09 03:31:40|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1639020750000|2021-12-09 03:32:30|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1639020820000|2021-12-09 03:33:40|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639020830000|2021-12-09 03:33:50|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1639020840000|2021-12-09 03:34:00|480.25|478.05|480.47|478.27|480.47|478.27|480.25|478.05|0
1639020860000|2021-12-09 03:34:20|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639020890000|2021-12-09 03:34:50|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1639020900000|2021-12-09 03:35:00|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639020910000|2021-12-09 03:35:10|480.25|478.05|480.25|478.05|480.25|478.05|480.03|477.83|0
1639020920000|2021-12-09 03:35:20|480.03|477.83|480.03|477.83|480.03|477.83|480.03|477.83|0
1639020990000|2021-12-09 03:36:30|479.91|477.71|480.03|477.83|480.03|477.83|479.91|477.71|0
1639021000000|2021-12-09 03:36:40|479.91|477.71|479.81|477.61|479.91|477.71|479.81|477.61|0
1639021010000|2021-12-09 03:36:50|479.91|477.71|479.81|477.61|479.91|477.71|479.81|477.61|0
1639021040000|2021-12-09 03:37:20|479.58|477.38|479.58|477.38|479.58|477.38|479.58|477.38|0
1639021090000|2021-12-09 03:38:10|479.36|477.16|479.36|477.16|479.36|477.16|479.36|477.16|0
1639021150000|2021-12-09 03:39:10|479.14|476.94|479.14|476.94|479.14|476.94|479.14|476.94|0
1639021160000|2021-12-09 03:39:20|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1639021170000|2021-12-09 03:39:30|478.48|476.28|478.7|476.5|478.7|476.5|478.48|476.28|0
1639021190000|2021-12-09 03:39:50|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1639021200000|2021-12-09 03:40:00|478.36|476.16|478.25|476.05|478.36|476.16|478.25|476.05|0
1639021220000|2021-12-09 03:40:20|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1639021300000|2021-12-09 03:41:40|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021310000|2021-12-09 03:41:50|478.03|475.83|477.92|475.72|478.03|475.83|477.92|475.72|0
1639021320000|2021-12-09 03:42:00|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1639021360000|2021-12-09 03:42:40|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021370000|2021-12-09 03:42:50|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1639021380000|2021-12-09 03:43:00|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021390000|2021-12-09 03:43:10|478.03|475.83|477.81|475.61|478.03|475.83|477.81|475.61|0
1639021400000|2021-12-09 03:43:20|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1639021420000|2021-12-09 03:43:40|477.92|475.72|478.03|475.83|478.03|475.83|477.92|475.72|0
1639021460000|2021-12-09 03:44:20|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021480000|2021-12-09 03:44:40|477.69|475.49|477.81|475.61|477.81|475.61|477.69|475.49|0
1639021490000|2021-12-09 03:44:50|477.59|475.39|477.81|475.61|477.81|475.61|477.59|475.39|0
1639021500000|2021-12-09 03:45:00|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1639021520000|2021-12-09 03:45:20|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021560000|2021-12-09 03:46:00|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1639021570000|2021-12-09 03:46:10|477.81|475.61|478.03|475.83|478.03|475.83|477.81|475.61|0
1639021580000|2021-12-09 03:46:20|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021600000|2021-12-09 03:46:40|477.91|475.71|478.03|475.83|478.03|475.83|477.91|475.71|0
1639021610000|2021-12-09 03:46:50|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021620000|2021-12-09 03:47:00|478.03|475.83|477.91|475.71|478.03|475.83|477.91|475.71|0
1639021630000|2021-12-09 03:47:10|477.81|475.61|478.03|475.83|478.03|475.83|477.81|475.61|0
1639021640000|2021-12-09 03:47:20|477.81|475.61|477.91|475.71|477.91|475.71|477.81|475.61|0
1639021650000|2021-12-09 03:47:30|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021680000|2021-12-09 03:48:00|478.03|475.83|477.81|475.61|478.03|475.83|477.81|475.61|0
1639021710000|2021-12-09 03:48:30|477.59|475.39|477.81|475.61|477.81|475.61|477.59|475.39|0
1639021720000|2021-12-09 03:48:40|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1639021730000|2021-12-09 03:48:50|477.81|475.61|477.81|475.61|477.81|475.61|477.59|475.39|0
1639021740000|2021-12-09 03:49:00|477.69|475.49|477.59|475.39|477.69|475.49|477.59|475.39|0
1639021750000|2021-12-09 03:49:10|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021760000|2021-12-09 03:49:20|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1639021770000|2021-12-09 03:49:30|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639021810000|2021-12-09 03:50:10|477.91|475.71|477.81|475.61|477.91|475.71|477.81|475.61|0
1639021840000|2021-12-09 03:50:40|477.58|475.38|477.58|475.38|477.58|475.38|477.58|475.38|0
1639021870000|2021-12-09 03:51:10|477.47|475.27|477.36|475.16|477.47|475.27|477.36|475.16|0
1639021900000|2021-12-09 03:51:40|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639021920000|2021-12-09 03:52:00|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1639021930000|2021-12-09 03:52:10|477.03|474.83|477.03|474.83|477.14|474.94|477.03|474.83|0
1639021940000|2021-12-09 03:52:20|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639021970000|2021-12-09 03:52:50|476.92|474.72|477.14|474.94|477.14|474.94|476.92|474.72|0
1639021980000|2021-12-09 03:53:00|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1639022030000|2021-12-09 03:53:50|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639022040000|2021-12-09 03:54:00|477.02|474.82|477.14|474.94|477.14|474.94|476.92|474.72|0
1639022090000|2021-12-09 03:54:50|477.25|475.05|477.25|475.05|477.25|475.05|477.25|475.05|0
1639022100000|2021-12-09 03:55:00|477.14|474.94|477.36|475.16|477.36|475.16|477.14|474.94|0
1639022110000|2021-12-09 03:55:10|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639022120000|2021-12-09 03:55:20|477.25|475.05|477.25|475.05|477.25|475.05|477.25|475.05|0
1639022130000|2021-12-09 03:55:30|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639022160000|2021-12-09 03:56:00|477.36|475.16|477.36|475.16|477.36|475.16|477.36|475.16|0
1639022180000|2021-12-09 03:56:20|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1639022190000|2021-12-09 03:56:30|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1639022200000|2021-12-09 03:56:40|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1639022240000|2021-12-09 03:57:20|476.7|474.5|476.47|474.27|476.7|474.5|476.47|474.27|0
1639022260000|2021-12-09 03:57:40|476.03|473.83|475.81|473.61|476.03|473.83|475.81|473.61|0
1639022270000|2021-12-09 03:57:50|475.92|473.72|476.03|473.83|476.03|473.83|475.92|473.72|0
1639022280000|2021-12-09 03:58:00|475.81|473.61|475.59|473.39|475.81|473.61|475.59|473.39|0
1639022300000|2021-12-09 03:58:20|475.37|473.17|473.38|471.18|475.37|473.17|473.38|471.18|0
1639022310000|2021-12-09 03:58:30|473.16|470.96|473.38|471.18|473.38|471.18|473.16|470.96|0
1639022320000|2021-12-09 03:58:40|473.6|471.4|473.6|471.4|473.6|471.4|473.6|471.4|0
1639022330000|2021-12-09 03:58:50|473.38|471.18|472.28|470.08|473.38|471.18|472.28|470.08|0
1639022340000|2021-12-09 03:59:00|472.06|469.86|472.39|470.19|472.72|470.52|472.06|469.86|0
1639022350000|2021-12-09 03:59:10|472.5|470.3|472.5|470.3|472.5|470.3|472.5|470.3|0
1639022360000|2021-12-09 03:59:20|472.72|470.52|472.61|470.41|472.72|470.52|472.61|470.41|0
1639022370000|2021-12-09 03:59:30|471.62|469.42|468.1|465.9|471.62|469.42|468.1|465.9|0
1639022380000|2021-12-09 03:59:40|468.76|466.56|468.32|466.12|469.42|467.22|468.32|466.12|0
1639022390000|2021-12-09 03:59:50|468.1|465.9|469.42|467.22|469.42|467.22|468.1|465.9|0
1639022400000|2021-12-09 04:00:00|468.98|466.78|466.56|464.36|468.98|466.78|466.56|464.36|0
1639022410000|2021-12-09 04:00:10|466.34|464.14|466.44|464.24|466.56|464.36|465.9|463.7|0
1639022420000|2021-12-09 04:00:20|466.12|463.92|466.56|464.36|466.56|464.36|466.12|463.92|0
1639022430000|2021-12-09 04:00:30|467|464.8|467.44|465.24|467.44|465.24|466.78|464.58|0
1639022440000|2021-12-09 04:00:40|467.22|465.02|467|464.8|467.22|465.02|466.44|464.24|0
1639022450000|2021-12-09 04:00:50|467.22|465.02|467.66|465.46|467.66|465.46|467.22|465.02|0
1639022460000|2021-12-09 04:01:00|467.44|465.24|467.22|465.02|467.44|465.24|467.22|465.02|0
1639022470000|2021-12-09 04:01:10|467.66|465.46|467.88|465.68|467.98|465.78|467.66|465.46|0
1639022480000|2021-12-09 04:01:20|468.1|465.9|468.1|465.9|468.1|465.9|468.1|465.9|0
1639022490000|2021-12-09 04:01:30|468.32|466.12|468.42|466.22|468.54|466.34|468.32|466.12|0
1639022500000|2021-12-09 04:01:40|468.32|466.12|467.98|465.78|468.32|466.12|467.98|465.78|0
1639022510000|2021-12-09 04:01:50|468.1|465.9|468.32|466.12|468.54|466.34|468.1|465.9|0
1639022520000|2021-12-09 04:02:00|468.42|466.22|468.75|466.55|468.76|466.56|468.42|466.22|0
1639022530000|2021-12-09 04:02:10|468.97|466.77|468.97|466.77|468.97|466.77|468.86|466.66|0
1639022540000|2021-12-09 04:02:20|469.19|466.99|469.41|467.21|469.41|467.21|469.19|466.99|0
1639022550000|2021-12-09 04:02:30|469.19|466.99|469.41|467.21|469.41|467.21|469.19|466.99|0
1639022560000|2021-12-09 04:02:40|469.63|467.43|469.63|467.43|469.74|467.54|469.63|467.43|0
1639022570000|2021-12-09 04:02:50|469.85|467.65|469.63|467.43|469.85|467.65|469.63|467.43|0
1639022580000|2021-12-09 04:03:00|469.85|467.65|470.07|467.87|470.07|467.87|469.85|467.65|0
1639022590000|2021-12-09 04:03:10|469.85|467.65|469.85|467.65|469.85|467.65|469.85|467.65|0
1639022600000|2021-12-09 04:03:20|469.96|467.76|469.96|467.76|469.96|467.76|469.85|467.65|0
1639022610000|2021-12-09 04:03:30|469.85|467.65|469.63|467.43|469.85|467.65|469.63|467.43|0
1639022620000|2021-12-09 04:03:40|469.52|467.32|469.63|467.43|469.63|467.43|469.41|467.21|0
1639022630000|2021-12-09 04:03:50|469.41|467.21|469.41|467.21|469.41|467.21|469.41|467.21|0
1639022640000|2021-12-09 04:04:00|469.3|467.1|469.63|467.43|469.63|467.43|469.3|467.1|0
1639022650000|2021-12-09 04:04:10|470.07|467.87|469.85|467.65|470.07|467.87|469.85|467.65|0
1639022670000|2021-12-09 04:04:30|469.63|467.43|469.41|467.21|469.63|467.43|469.41|467.21|0
1639022690000|2021-12-09 04:04:50|469.63|467.43|469.41|467.21|469.63|467.43|469.41|467.21|0
1639022700000|2021-12-09 04:05:00|469.52|467.32|469.41|467.21|469.63|467.43|469.41|467.21|0
1639022710000|2021-12-09 04:05:10|469.96|467.76|469.96|467.76|469.96|467.76|469.96|467.76|0
1639022720000|2021-12-09 04:05:20|469.85|467.65|470.51|468.31|470.51|468.31|469.85|467.65|0
1639022730000|2021-12-09 04:05:30|470.29|468.09|470.73|468.53|470.95|468.75|470.29|468.09|0
1639022740000|2021-12-09 04:05:40|470.95|468.75|471.17|468.97|471.17|468.97|470.73|468.53|0
1639022750000|2021-12-09 04:05:50|470.95|468.75|471.17|468.97|471.17|468.97|470.95|468.75|0
1639022760000|2021-12-09 04:06:00|471.5|469.3|471.61|469.41|471.61|469.41|471.39|469.19|0
1639022770000|2021-12-09 04:06:10|471.72|469.52|471.61|469.41|471.83|469.63|471.61|469.41|0
1639022780000|2021-12-09 04:06:20|471.72|469.52|471.83|469.63|471.83|469.63|471.61|469.41|0
1639022790000|2021-12-09 04:06:30|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1639022800000|2021-12-09 04:06:40|471.83|469.63|471.83|469.63|471.83|469.63|471.83|469.63|0
1639022820000|2021-12-09 04:07:00|471.72|469.52|471.94|469.74|472.05|469.85|471.72|469.52|0
1639022830000|2021-12-09 04:07:10|472.05|469.85|472.05|469.85|472.16|469.96|472.05|469.85|0
1639022840000|2021-12-09 04:07:20|471.83|469.63|471.83|469.63|471.94|469.74|471.83|469.63|0
1639022850000|2021-12-09 04:07:30|471.72|469.52|471.72|469.52|471.72|469.52|471.72|469.52|0
1639022860000|2021-12-09 04:07:40|471.83|469.63|471.61|469.41|471.83|469.63|471.61|469.41|0
1639022870000|2021-12-09 04:07:50|471.83|469.63|471.72|469.52|471.83|469.63|471.72|469.52|0
1639022880000|2021-12-09 04:08:00|471.61|469.41|471.83|469.63|471.83|469.63|471.61|469.41|0
1639022890000|2021-12-09 04:08:10|471.61|469.41|471.61|469.41|471.83|469.63|471.61|469.41|0
1639022900000|2021-12-09 04:08:20|471.39|469.19|471.17|468.97|471.39|469.19|471.17|468.97|0
1639022910000|2021-12-09 04:08:30|471.39|469.19|471.61|469.41|471.61|469.41|471.39|469.19|0
1639022920000|2021-12-09 04:08:40|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639022930000|2021-12-09 04:08:50|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1639022960000|2021-12-09 04:09:20|471.83|469.63|471.28|469.08|471.83|469.63|471.28|469.08|0
1639022970000|2021-12-09 04:09:30|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639022980000|2021-12-09 04:09:40|471.28|469.08|471.17|468.97|471.28|469.08|471.17|468.97|0
1639022990000|2021-12-09 04:09:50|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639023000000|2021-12-09 04:10:00|471.17|468.97|471.39|469.19|471.39|469.19|471.17|468.97|0
1639023010000|2021-12-09 04:10:10|471.61|469.41|471.39|469.19|471.61|469.41|471.39|469.19|0
1639023040000|2021-12-09 04:10:40|471.5|469.3|471.39|469.19|471.5|469.3|471.39|469.19|0
1639023050000|2021-12-09 04:10:50|471.17|468.97|471.39|469.19|471.39|469.19|471.17|468.97|0
1639023070000|2021-12-09 04:11:10|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1639023080000|2021-12-09 04:11:20|471.39|469.19|471.5|469.3|471.5|469.3|471.39|469.19|0
1639023090000|2021-12-09 04:11:30|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1639023110000|2021-12-09 04:11:50|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639023120000|2021-12-09 04:12:00|471.28|469.08|471.5|469.3|471.5|469.3|471.28|469.08|0
1639023130000|2021-12-09 04:12:10|471.61|469.41|471.5|469.3|471.61|469.41|471.5|469.3|0
1639023140000|2021-12-09 04:12:20|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1639023150000|2021-12-09 04:12:30|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639023160000|2021-12-09 04:12:40|471.17|468.97|471.05|468.85|471.17|468.97|471.05|468.85|0
1639023170000|2021-12-09 04:12:50|470.95|468.75|470.95|468.75|471.05|468.85|470.95|468.75|0
1639023180000|2021-12-09 04:13:00|471.05|468.85|471.17|468.97|471.17|468.97|470.95|468.75|0
1639023190000|2021-12-09 04:13:10|471.05|468.85|471.17|468.97|471.17|468.97|471.05|468.85|0
1639023200000|2021-12-09 04:13:20|470.95|468.75|470.95|468.75|470.95|468.75|470.95|468.75|0
1639023220000|2021-12-09 04:13:40|471.05|468.85|470.95|468.75|471.05|468.85|470.95|468.75|0
1639023240000|2021-12-09 04:14:00|471.05|468.85|471.17|468.97|471.17|468.97|471.05|468.85|0
1639023250000|2021-12-09 04:14:10|471.39|469.19|471.27|469.07|471.39|469.19|471.27|469.07|0
1639023260000|2021-12-09 04:14:20|471.17|468.97|471.17|468.97|471.17|468.97|471.17|468.97|0
1639023270000|2021-12-09 04:14:30|470.73|468.53|470.51|468.31|470.73|468.53|470.51|468.31|0
1639023280000|2021-12-09 04:14:40|470.73|468.53|470.39|468.19|470.73|468.53|470.39|468.19|0
1639023290000|2021-12-09 04:14:50|470.51|468.31|470.29|468.09|470.51|468.31|470.29|468.09|0
1639023300000|2021-12-09 04:15:00|470.07|467.87|469.85|467.65|470.07|467.87|469.85|467.65|0
1639023310000|2021-12-09 04:15:10|470.07|467.87|470.07|467.87|470.07|467.87|469.85|467.65|0
1639023320000|2021-12-09 04:15:20|470.29|468.09|470.29|468.09|470.29|468.09|470.07|467.87|0
1639023330000|2021-12-09 04:15:30|470.51|468.31|470.73|468.53|470.73|468.53|470.51|468.31|0
1639023340000|2021-12-09 04:15:40|470.95|468.75|470.95|468.75|470.95|468.75|470.95|468.75|0
1639023350000|2021-12-09 04:15:50|471.17|468.97|471.17|468.97|471.39|469.19|471.17|468.97|0
1639023360000|2021-12-09 04:16:00|471.27|469.07|471.27|469.07|471.27|469.07|471.17|468.97|0
1639023370000|2021-12-09 04:16:10|471.39|469.19|471.39|469.19|471.39|469.19|471.39|469.19|0
1639023380000|2021-12-09 04:16:20|471.27|469.07|471.17|468.97|471.27|469.07|471.17|468.97|0
1639023390000|2021-12-09 04:16:30|471.39|469.19|471.27|469.07|471.39|469.19|471.27|469.07|0
1639023400000|2021-12-09 04:16:40|471.39|469.19|471.27|469.07|471.39|469.19|471.27|469.07|0
1639023410000|2021-12-09 04:16:50|471.39|469.19|471.17|468.97|471.39|469.19|471.17|468.97|0
1639023420000|2021-12-09 04:17:00|470.95|468.75|471.39|469.19|471.39|469.19|470.95|468.75|0
1639023430000|2021-12-09 04:17:10|471.17|468.97|471.39|469.19|471.39|469.19|471.17|468.97|0
1639023460000|2021-12-09 04:17:40|471.17|468.97|471.17|468.97|471.17|468.97|471.17|468.97|0
1639023490000|2021-12-09 04:18:10|470.95|468.75|470.95|468.75|470.95|468.75|470.95|468.75|0
1639023500000|2021-12-09 04:18:20|471.17|468.97|471.17|468.97|471.17|468.97|471.17|468.97|0
1639023510000|2021-12-09 04:18:30|471.05|468.85|471.05|468.85|471.05|468.85|471.05|468.85|0
1639023520000|2021-12-09 04:18:40|470.95|468.75|470.72|468.52|470.95|468.75|470.72|468.52|0
1639023530000|2021-12-09 04:18:50|470.95|468.75|470.83|468.63|470.95|468.75|470.83|468.63|0
1639023540000|2021-12-09 04:19:00|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1639023560000|2021-12-09 04:19:20|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1639023580000|2021-12-09 04:19:40|470.5|468.3|470.72|468.52|470.72|468.52|470.5|468.3|0
1639023610000|2021-12-09 04:20:10|470.61|468.41|470.72|468.52|470.72|468.52|470.61|468.41|0
1639023620000|2021-12-09 04:20:20|470.5|468.3|470.72|468.52|470.72|468.52|470.5|468.3|0
1639023630000|2021-12-09 04:20:30|470.94|468.74|470.72|468.52|471.16|468.96|470.72|468.52|0
1639023640000|2021-12-09 04:20:40|470.83|468.63|470.72|468.52|470.83|468.63|470.72|468.52|0
1639023690000|2021-12-09 04:21:30|470.83|468.63|470.94|468.74|470.94|468.74|470.83|468.63|0
1639023700000|2021-12-09 04:21:40|470.83|468.63|470.94|468.74|470.94|468.74|470.83|468.63|0
1639023710000|2021-12-09 04:21:50|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1639023720000|2021-12-09 04:22:00|470.83|468.63|470.94|468.74|470.94|468.74|470.83|468.63|0
1639023740000|2021-12-09 04:22:20|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1639023750000|2021-12-09 04:22:30|470.94|468.74|470.94|468.74|470.94|468.74|470.72|468.52|0
1639023760000|2021-12-09 04:22:40|471.16|468.96|471.16|468.96|471.16|468.96|471.16|468.96|0
1639023770000|2021-12-09 04:22:50|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1639023800000|2021-12-09 04:23:20|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1639023810000|2021-12-09 04:23:30|470.94|468.74|470.72|468.52|470.94|468.74|470.72|468.52|0
1639023830000|2021-12-09 04:23:50|470.94|468.74|470.94|468.74|470.94|468.74|470.83|468.63|0
1639023840000|2021-12-09 04:24:00|471.16|468.96|471.16|468.96|471.16|468.96|471.16|468.96|0
1639023850000|2021-12-09 04:24:10|471.05|468.85|471.05|468.85|471.05|468.85|471.05|468.85|0
1639023860000|2021-12-09 04:24:20|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1639023890000|2021-12-09 04:24:50|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1639023900000|2021-12-09 04:25:00|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1639023920000|2021-12-09 04:25:20|470.28|468.08|470.28|468.08|470.28|468.08|470.28|468.08|0
1639023930000|2021-12-09 04:25:30|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1639023970000|2021-12-09 04:26:10|470.28|468.08|470.28|468.08|470.28|468.08|470.28|468.08|0
1639023980000|2021-12-09 04:26:20|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1639023990000|2021-12-09 04:26:30|470.83|468.63|470.5|468.3|470.83|468.63|470.5|468.3|0
1639024000000|2021-12-09 04:26:40|470.38|468.18|470.38|468.18|470.38|468.18|470.38|468.18|0
1639024010000|2021-12-09 04:26:50|470.28|468.08|470.28|468.08|470.28|468.08|470.28|468.08|0
1639024060000|2021-12-09 04:27:40|470.06|467.86|470.06|467.86|470.06|467.86|470.06|467.86|0
1639024070000|2021-12-09 04:27:50|470.28|468.08|470.06|467.86|470.28|468.08|470.06|467.86|0
1639024080000|2021-12-09 04:28:00|469.84|467.64|469.84|467.64|469.84|467.64|469.62|467.42|0
1639024090000|2021-12-09 04:28:10|469.62|467.42|469.84|467.64|469.84|467.64|469.62|467.42|0
1639024100000|2021-12-09 04:28:20|470.06|467.86|470.06|467.86|470.06|467.86|470.06|467.86|0
1639024110000|2021-12-09 04:28:30|469.84|467.64|469.62|467.42|469.84|467.64|469.62|467.42|0
1639024120000|2021-12-09 04:28:40|469.72|467.52|469.84|467.64|469.84|467.64|469.72|467.52|0
1639024130000|2021-12-09 04:28:50|469.94|467.74|469.94|467.74|469.94|467.74|469.94|467.74|0
1639024140000|2021-12-09 04:29:00|469.84|467.64|469.84|467.64|469.84|467.64|469.84|467.64|0
1639024150000|2021-12-09 04:29:10|469.94|467.74|469.94|467.74|469.94|467.74|469.94|467.74|0
1639024160000|2021-12-09 04:29:20|470.06|467.86|469.84|467.64|470.06|467.86|469.84|467.64|0
1639024170000|2021-12-09 04:29:30|469.72|467.52|469.84|467.64|469.84|467.64|469.62|467.42|0
1639024180000|2021-12-09 04:29:40|469.62|467.42|469.62|467.42|469.62|467.42|469.62|467.42|0
1639024190000|2021-12-09 04:29:50|469.84|467.64|469.84|467.64|469.84|467.64|469.84|467.64|0
1639024220000|2021-12-09 04:30:20|469.62|467.42|469.4|467.2|469.62|467.42|469.4|467.2|0
1639024230000|2021-12-09 04:30:30|469.62|467.42|469.62|467.42|469.62|467.42|469.62|467.42|0
1639024240000|2021-12-09 04:30:40|469.4|467.2|469.62|467.42|469.62|467.42|469.4|467.2|0
1639024280000|2021-12-09 04:31:20|469.72|467.52|469.84|467.64|469.84|467.64|469.72|467.52|0
1639024290000|2021-12-09 04:31:30|469.62|467.42|469.62|467.42|469.62|467.42|469.62|467.42|0
1639024310000|2021-12-09 04:31:50|469.5|467.3|469.62|467.42|469.62|467.42|469.4|467.2|0
1639024330000|2021-12-09 04:32:10|469.84|467.64|469.84|467.64|469.84|467.64|469.84|467.64|0
1639024340000|2021-12-09 04:32:20|469.62|467.42|469.84|467.64|469.84|467.64|469.62|467.42|0
1639024350000|2021-12-09 04:32:30|469.62|467.42|470.06|467.86|470.06|467.86|469.62|467.42|0
1639024360000|2021-12-09 04:32:40|469.84|467.64|469.94|467.74|469.94|467.74|469.84|467.64|0
1639024370000|2021-12-09 04:32:50|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639024380000|2021-12-09 04:33:00|469.39|467.19|469.39|467.19|469.39|467.19|469.39|467.19|0
1639024410000|2021-12-09 04:33:30|469.5|467.3|469.61|467.41|469.61|467.41|469.39|467.19|0
1639024450000|2021-12-09 04:34:10|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639024460000|2021-12-09 04:34:20|469.72|467.52|469.28|467.08|469.72|467.52|469.17|466.97|0
1639024470000|2021-12-09 04:34:30|469.17|466.97|469.17|466.97|469.17|466.97|469.17|466.97|0
1639024490000|2021-12-09 04:34:50|469.06|466.86|469.06|466.86|469.06|466.86|469.06|466.86|0
1639024500000|2021-12-09 04:35:00|468.95|466.75|469.17|466.97|469.17|466.97|468.95|466.75|0
1639024510000|2021-12-09 04:35:10|468.95|466.75|469.17|466.97|469.17|466.97|468.95|466.75|0
1639024530000|2021-12-09 04:35:30|468.95|466.75|469.06|466.86|469.06|466.86|468.95|466.75|0
1639024540000|2021-12-09 04:35:40|469.17|466.97|469.17|466.97|469.17|466.97|469.17|466.97|0
1639024560000|2021-12-09 04:36:00|469.39|467.19|469.39|467.19|469.39|467.19|469.17|466.97|0
1639024580000|2021-12-09 04:36:20|469.61|467.41|469.94|467.74|469.94|467.74|469.61|467.41|0
1639024590000|2021-12-09 04:36:30|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639024610000|2021-12-09 04:36:50|470.05|467.85|470.38|468.18|470.38|468.18|470.05|467.85|0
1639024620000|2021-12-09 04:37:00|470.49|468.29|470.49|468.29|470.49|468.29|470.49|468.29|0
1639024630000|2021-12-09 04:37:10|470.27|468.07|470.05|467.85|470.27|468.07|470.05|467.85|0
1639024650000|2021-12-09 04:37:30|469.83|467.63|469.39|467.19|469.83|467.63|469.39|467.19|0
1639024660000|2021-12-09 04:37:40|469.5|467.3|469.61|467.41|469.61|467.41|469.39|467.19|0
1639024670000|2021-12-09 04:37:50|469.72|467.52|469.94|467.74|470.05|467.85|469.72|467.52|0
1639024680000|2021-12-09 04:38:00|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639024710000|2021-12-09 04:38:30|469.61|467.41|469.83|467.63|469.83|467.63|469.61|467.41|0
1639024740000|2021-12-09 04:39:00|469.61|467.41|469.61|467.41|469.61|467.41|469.61|467.41|0
1639024750000|2021-12-09 04:39:10|469.83|467.63|469.72|467.52|469.83|467.63|469.72|467.52|0
1639024760000|2021-12-09 04:39:20|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639024770000|2021-12-09 04:39:30|469.94|467.74|469.83|467.63|469.94|467.74|469.83|467.63|0
1639024780000|2021-12-09 04:39:40|469.94|467.74|469.83|467.63|469.94|467.74|469.83|467.63|0
1639024790000|2021-12-09 04:39:50|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639024800000|2021-12-09 04:40:00|469.83|467.63|470.05|467.85|470.05|467.85|469.83|467.63|0
1639024810000|2021-12-09 04:40:10|470.16|467.96|470.05|467.85|470.16|467.96|470.05|467.85|0
1639024840000|2021-12-09 04:40:40|469.61|467.41|469.61|467.41|469.61|467.41|469.5|467.3|0
1639024870000|2021-12-09 04:41:10|469.72|467.52|469.61|467.41|469.72|467.52|469.61|467.41|0
1639024890000|2021-12-09 04:41:30|469.39|467.19|469.61|467.41|469.61|467.41|469.39|467.19|0
1639024900000|2021-12-09 04:41:40|469.71|467.51|469.71|467.51|469.71|467.51|469.71|467.51|0
1639024910000|2021-12-09 04:41:50|469.61|467.41|469.61|467.41|469.61|467.41|469.61|467.41|0
1639024920000|2021-12-09 04:42:00|469.39|467.19|469.61|467.41|469.61|467.41|469.39|467.19|0
1639024930000|2021-12-09 04:42:10|469.39|467.19|469.39|467.19|469.39|467.19|469.39|467.19|0
1639024960000|2021-12-09 04:42:40|469.61|467.41|469.61|467.41|469.61|467.41|469.61|467.41|0
1639024970000|2021-12-09 04:42:50|469.39|467.19|469.39|467.19|469.39|467.19|469.39|467.19|0
1639024980000|2021-12-09 04:43:00|469.17|466.97|469.49|467.29|469.49|467.29|469.17|466.97|0
1639024990000|2021-12-09 04:43:10|469.61|467.41|469.71|467.51|469.83|467.63|469.61|467.41|0
1639025000000|2021-12-09 04:43:20|469.61|467.41|469.71|467.51|469.83|467.63|469.61|467.41|0
1639025010000|2021-12-09 04:43:30|469.83|467.63|469.83|467.63|469.83|467.63|469.83|467.63|0
1639025040000|2021-12-09 04:44:00|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639025050000|2021-12-09 04:44:10|470.15|467.95|470.15|467.95|470.15|467.95|470.15|467.95|0
1639025060000|2021-12-09 04:44:20|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639025080000|2021-12-09 04:44:40|470.15|467.95|470.15|467.95|470.15|467.95|470.15|467.95|0
1639025090000|2021-12-09 04:44:50|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1639025100000|2021-12-09 04:45:00|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639025140000|2021-12-09 04:45:40|469.83|467.63|470.05|467.85|470.05|467.85|469.83|467.63|0
1639025150000|2021-12-09 04:45:50|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1639025160000|2021-12-09 04:46:00|470.15|467.95|470.05|467.85|470.15|467.95|470.05|467.85|0
1639025170000|2021-12-09 04:46:10|470.15|467.95|470.27|468.07|470.27|468.07|470.15|467.95|0
1639025200000|2021-12-09 04:46:40|470.49|468.29|470.27|468.07|470.49|468.29|470.27|468.07|0
1639025220000|2021-12-09 04:47:00|470.49|468.29|470.49|468.29|470.49|468.29|470.49|468.29|0
1639025240000|2021-12-09 04:47:20|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1639025250000|2021-12-09 04:47:30|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639025260000|2021-12-09 04:47:40|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1639025270000|2021-12-09 04:47:50|470.05|467.85|470.05|467.85|470.05|467.85|470.05|467.85|0
1639025280000|2021-12-09 04:48:00|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1639025300000|2021-12-09 04:48:20|470.04|467.84|470.04|467.84|470.04|467.84|470.04|467.84|0
1639025340000|2021-12-09 04:49:00|469.82|467.62|469.6|467.4|469.82|467.62|469.6|467.4|0
1639025370000|2021-12-09 04:49:30|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1639025400000|2021-12-09 04:50:00|469.6|467.4|469.6|467.4|469.82|467.62|469.6|467.4|0
1639025440000|2021-12-09 04:50:40|469.71|467.51|469.82|467.62|469.82|467.62|469.71|467.51|0
1639025470000|2021-12-09 04:51:10|469.93|467.73|470.04|467.84|470.04|467.84|469.93|467.73|0
1639025480000|2021-12-09 04:51:20|470.26|468.06|470.26|468.06|470.26|468.06|470.26|468.06|0
1639025490000|2021-12-09 04:51:30|470.48|468.28|470.26|468.06|470.48|468.28|470.26|468.06|0
1639025500000|2021-12-09 04:51:40|470.37|468.17|470.37|468.17|470.37|468.17|470.37|468.17|0
1639025510000|2021-12-09 04:51:50|470.48|468.28|470.48|468.28|470.48|468.28|470.48|468.28|0
1639025540000|2021-12-09 04:52:20|470.26|468.06|470.26|468.06|470.26|468.06|470.26|468.06|0
1639025550000|2021-12-09 04:52:30|470.04|467.84|470.04|467.84|470.04|467.84|470.04|467.84|0
1639025560000|2021-12-09 04:52:40|469.82|467.62|470.04|467.84|470.04|467.84|469.82|467.62|0
1639025570000|2021-12-09 04:52:50|469.93|467.73|470.04|467.84|470.04|467.84|469.93|467.73|0
1639025580000|2021-12-09 04:53:00|470.26|468.06|470.26|468.06|470.26|468.06|470.26|468.06|0
1639025590000|2021-12-09 04:53:10|470.48|468.28|470.48|468.28|470.48|468.28|470.48|468.28|0
1639025600000|2021-12-09 04:53:20|470.26|468.06|469.6|467.4|470.26|468.06|469.6|467.4|0
1639025630000|2021-12-09 04:53:50|469.49|467.29|469.38|467.18|469.6|467.4|469.38|467.18|0
1639025640000|2021-12-09 04:54:00|469.6|467.4|469.6|467.4|469.6|467.4|469.6|467.4|0
1639025660000|2021-12-09 04:54:20|469.38|467.18|469.49|467.29|469.49|467.29|469.38|467.18|0
1639025670000|2021-12-09 04:54:30|469.6|467.4|469.6|467.4|469.6|467.4|469.6|467.4|0
1639025680000|2021-12-09 04:54:40|469.82|467.62|469.71|467.51|469.82|467.62|469.71|467.51|0
1639025690000|2021-12-09 04:54:50|469.6|467.4|469.6|467.4|469.6|467.4|469.6|467.4|0
1639025710000|2021-12-09 04:55:10|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1639025720000|2021-12-09 04:55:20|469.49|467.29|469.38|467.18|469.6|467.4|469.38|467.18|0
1639025730000|2021-12-09 04:55:30|469.16|466.96|469.16|466.96|469.16|466.96|469.16|466.96|0
1639025760000|2021-12-09 04:56:00|468.94|466.74|468.94|466.74|468.94|466.74|468.94|466.74|0
1639025770000|2021-12-09 04:56:10|468.72|466.52|468.72|466.52|468.72|466.52|468.6|466.4|0
1639025790000|2021-12-09 04:56:30|468.82|466.62|468.82|466.62|468.94|466.74|468.82|466.62|0
1639025800000|2021-12-09 04:56:40|468.94|466.74|469.38|467.18|469.38|467.18|468.94|466.74|0
1639025810000|2021-12-09 04:56:50|469.26|467.06|469.26|467.06|469.26|467.06|469.26|467.06|0
1639025820000|2021-12-09 04:57:00|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1639025830000|2021-12-09 04:57:10|469.6|467.4|469.38|467.18|469.6|467.4|469.38|467.18|0
1639025840000|2021-12-09 04:57:20|469.26|467.06|469.38|467.18|469.38|467.18|469.26|467.06|0
1639025860000|2021-12-09 04:57:40|469.6|467.4|469.38|467.18|469.6|467.4|469.38|467.18|0
1639025870000|2021-12-09 04:57:50|469.26|467.06|469.04|466.84|469.26|467.06|469.04|466.84|0
1639025880000|2021-12-09 04:58:00|468.94|466.74|468.72|466.52|468.94|466.74|468.72|466.52|0
1639025890000|2021-12-09 04:58:10|468.94|466.74|468.94|466.74|468.94|466.74|468.94|466.74|0
1639025900000|2021-12-09 04:58:20|468.72|466.52|468.94|466.74|468.94|466.74|468.72|466.52|0
1639025920000|2021-12-09 04:58:40|468.72|466.52|468.72|466.52|468.72|466.52|468.72|466.52|0
1639025940000|2021-12-09 04:59:00|468.82|466.62|468.72|466.52|468.94|466.74|468.72|466.52|0
1639025970000|2021-12-09 04:59:30|468.06|465.86|468.5|466.3|468.5|466.3|468.06|465.86|0
1639025980000|2021-12-09 04:59:40|468.38|466.18|468.5|466.3|468.5|466.3|468.28|466.08|0
1639025990000|2021-12-09 04:59:50|468.38|466.18|468.5|466.3|468.5|466.3|468.28|466.08|0
1639026000000|2021-12-09 05:00:00|468.06|465.86|468.16|465.96|468.16|465.96|468.06|465.86|0
1639026010000|2021-12-09 05:00:10|468.28|466.08|468.94|466.74|468.94|466.74|468.28|466.08|0
1639026020000|2021-12-09 05:00:20|469.04|466.84|469.38|467.18|469.38|467.18|468.82|466.62|0
1639026040000|2021-12-09 05:00:40|469.6|467.4|469.82|467.62|469.82|467.62|469.6|467.4|0
1639026050000|2021-12-09 05:00:50|469.6|467.4|469.38|467.18|469.6|467.4|469.38|467.18|0
1639026060000|2021-12-09 05:01:00|469.26|467.06|469.6|467.4|469.82|467.62|469.26|467.06|0
1639026070000|2021-12-09 05:01:10|469.82|467.62|469.82|467.62|469.82|467.62|469.82|467.62|0
1639026080000|2021-12-09 05:01:20|469.6|467.4|469.38|467.18|469.6|467.4|469.38|467.18|0
1639026090000|2021-12-09 05:01:30|469.48|467.28|469.6|467.4|469.6|467.4|469.48|467.28|0
1639026100000|2021-12-09 05:01:40|469.7|467.5|469.7|467.5|469.7|467.5|469.6|467.4|0
1639026110000|2021-12-09 05:01:50|469.82|467.62|469.82|467.62|469.82|467.62|469.82|467.62|0
1639026120000|2021-12-09 05:02:00|469.6|467.4|469.6|467.4|469.6|467.4|469.6|467.4|0
1639026130000|2021-12-09 05:02:10|469.7|467.5|469.82|467.62|469.82|467.62|469.6|467.4|0
1639026140000|2021-12-09 05:02:20|469.6|467.4|469.6|467.4|469.6|467.4|469.6|467.4|0
1639026150000|2021-12-09 05:02:30|469.38|467.18|468.94|466.74|469.38|467.18|468.94|466.74|0
1639026160000|2021-12-09 05:02:40|469.16|466.96|469.26|467.06|469.26|467.06|469.16|466.96|0
1639026170000|2021-12-09 05:02:50|469.16|466.96|469.15|466.95|469.16|466.96|469.15|466.95|0
1639026190000|2021-12-09 05:03:10|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026200000|2021-12-09 05:03:20|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026210000|2021-12-09 05:03:30|469.37|467.17|469.37|467.17|469.37|467.17|469.15|466.95|0
1639026220000|2021-12-09 05:03:40|469.15|466.95|469.15|466.95|469.37|467.17|469.15|466.95|0
1639026230000|2021-12-09 05:03:50|469.37|467.17|469.15|466.95|469.37|467.17|469.15|466.95|0
1639026240000|2021-12-09 05:04:00|468.93|466.73|469.37|467.17|469.37|467.17|468.71|466.51|0
1639026250000|2021-12-09 05:04:10|469.59|467.39|469.59|467.39|469.59|467.39|469.59|467.39|0
1639026260000|2021-12-09 05:04:20|469.48|467.28|469.37|467.17|469.48|467.28|469.37|467.17|0
1639026270000|2021-12-09 05:04:30|469.59|467.39|469.37|467.17|469.59|467.39|469.37|467.17|0
1639026280000|2021-12-09 05:04:40|469.59|467.39|469.37|467.17|469.59|467.39|469.37|467.17|0
1639026300000|2021-12-09 05:05:00|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026310000|2021-12-09 05:05:10|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026320000|2021-12-09 05:05:20|469.48|467.28|469.48|467.28|469.48|467.28|469.48|467.28|0
1639026330000|2021-12-09 05:05:30|469.59|467.39|469.59|467.39|469.59|467.39|469.37|467.17|0
1639026340000|2021-12-09 05:05:40|469.81|467.61|469.81|467.61|469.81|467.61|469.81|467.61|0
1639026350000|2021-12-09 05:05:50|469.92|467.72|469.81|467.61|469.92|467.72|469.81|467.61|0
1639026370000|2021-12-09 05:06:10|469.59|467.39|469.59|467.39|469.59|467.39|469.59|467.39|0
1639026380000|2021-12-09 05:06:20|469.48|467.28|469.81|467.61|469.81|467.61|469.48|467.28|0
1639026390000|2021-12-09 05:06:30|470.03|467.83|470.03|467.83|470.03|467.83|470.03|467.83|0
1639026420000|2021-12-09 05:07:00|469.59|467.39|469.37|467.17|469.59|467.39|469.37|467.17|0
1639026430000|2021-12-09 05:07:10|469.59|467.39|469.59|467.39|469.59|467.39|469.59|467.39|0
1639026440000|2021-12-09 05:07:20|469.7|467.5|469.59|467.39|469.7|467.5|469.59|467.39|0
1639026450000|2021-12-09 05:07:30|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026460000|2021-12-09 05:07:40|469.59|467.39|469.81|467.61|469.81|467.61|469.59|467.39|0
1639026470000|2021-12-09 05:07:50|469.59|467.39|469.37|467.17|469.59|467.39|469.37|467.17|0
1639026480000|2021-12-09 05:08:00|469.48|467.28|469.37|467.17|469.48|467.28|469.37|467.17|0
1639026500000|2021-12-09 05:08:20|469.15|466.95|468.93|466.73|469.15|466.95|468.93|466.73|0
1639026510000|2021-12-09 05:08:30|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026520000|2021-12-09 05:08:40|468.93|466.73|469.04|466.84|469.04|466.84|468.93|466.73|0
1639026530000|2021-12-09 05:08:50|468.93|466.73|468.71|466.51|468.93|466.73|468.71|466.51|0
1639026550000|2021-12-09 05:09:10|468.82|466.62|468.93|466.73|468.93|466.73|468.82|466.62|0
1639026560000|2021-12-09 05:09:20|469.04|466.84|469.15|466.95|469.15|466.95|469.04|466.84|0
1639026570000|2021-12-09 05:09:30|468.93|466.73|468.93|466.73|469.15|466.95|468.93|466.73|0
1639026580000|2021-12-09 05:09:40|468.71|466.51|468.93|466.73|468.93|466.73|468.71|466.51|0
1639026590000|2021-12-09 05:09:50|468.71|466.51|468.71|466.51|468.93|466.73|468.71|466.51|0
1639026600000|2021-12-09 05:10:00|468.93|466.73|468.49|466.29|468.93|466.73|468.49|466.29|0
1639026610000|2021-12-09 05:10:10|468.6|466.4|468.6|466.4|468.6|466.4|468.6|466.4|0
1639026620000|2021-12-09 05:10:20|468.49|466.29|468.71|466.51|468.71|466.51|468.49|466.29|0
1639026630000|2021-12-09 05:10:30|468.82|466.62|468.93|466.73|468.93|466.73|468.71|466.51|0
1639026640000|2021-12-09 05:10:40|469.04|466.84|469.04|466.84|469.04|466.84|469.04|466.84|0
1639026650000|2021-12-09 05:10:50|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1639026670000|2021-12-09 05:11:10|469.04|466.84|469.15|466.95|469.15|466.95|469.04|466.84|0
1639026680000|2021-12-09 05:11:20|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026690000|2021-12-09 05:11:30|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026700000|2021-12-09 05:11:40|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026710000|2021-12-09 05:11:50|469.25|467.05|469.37|467.17|469.37|467.17|469.25|467.05|0
1639026720000|2021-12-09 05:12:00|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026730000|2021-12-09 05:12:10|469.37|467.17|469.25|467.05|469.37|467.17|469.25|467.05|0
1639026740000|2021-12-09 05:12:20|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1639026750000|2021-12-09 05:12:30|469.25|467.05|469.15|466.95|469.25|467.05|469.15|466.95|0
1639026760000|2021-12-09 05:12:40|469.25|467.05|469.15|466.95|469.25|467.05|469.15|466.95|0
1639026770000|2021-12-09 05:12:50|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1639026780000|2021-12-09 05:13:00|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639026810000|2021-12-09 05:13:30|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1639026820000|2021-12-09 05:13:40|468.81|466.61|468.71|466.51|468.81|466.61|468.71|466.51|0
1639026830000|2021-12-09 05:13:50|468.81|466.61|468.71|466.51|468.81|466.61|468.71|466.51|0
1639026840000|2021-12-09 05:14:00|468.81|466.61|468.93|466.73|468.93|466.73|468.81|466.61|0
1639026850000|2021-12-09 05:14:10|469.15|466.95|469.03|466.83|469.15|466.95|469.03|466.83|0
1639026860000|2021-12-09 05:14:20|469.15|466.95|468.81|466.61|469.15|466.95|468.71|466.51|0
1639026870000|2021-12-09 05:14:30|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1639026890000|2021-12-09 05:14:50|469.03|466.83|469.03|466.83|469.03|466.83|469.03|466.83|0
1639026900000|2021-12-09 05:15:00|468.71|466.51|468.81|466.61|468.93|466.73|468.71|466.51|0
1639026910000|2021-12-09 05:15:10|468.71|466.51|468.81|466.61|468.93|466.73|468.71|466.51|0
1639026920000|2021-12-09 05:15:20|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1639026930000|2021-12-09 05:15:30|469.03|466.83|468.81|466.61|469.03|466.83|468.81|466.61|0
1639026940000|2021-12-09 05:15:40|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1639026950000|2021-12-09 05:15:50|469.03|466.83|469.15|466.95|469.15|466.95|469.03|466.83|0
1639026960000|2021-12-09 05:16:00|469.03|466.83|469.15|466.95|469.15|466.95|469.03|466.83|0
1639026970000|2021-12-09 05:16:10|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1639026980000|2021-12-09 05:16:20|469.15|466.95|469.37|467.17|469.37|467.17|469.15|466.95|0
1639026990000|2021-12-09 05:16:30|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1639027030000|2021-12-09 05:17:10|469.25|467.05|469.15|466.95|469.25|467.05|469.15|466.95|0
1639027040000|2021-12-09 05:17:20|469.25|467.05|469.15|466.95|469.37|467.17|469.15|466.95|0
1639027050000|2021-12-09 05:17:30|469.25|467.05|469.37|467.17|469.37|467.17|469.25|467.05|0
1639027090000|2021-12-09 05:18:10|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027100000|2021-12-09 05:18:20|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1639027110000|2021-12-09 05:18:30|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1639027120000|2021-12-09 05:18:40|469.36|467.16|469.14|466.94|469.36|467.16|469.14|466.94|0
1639027140000|2021-12-09 05:19:00|469.25|467.05|469.14|466.94|469.36|467.16|469.14|466.94|0
1639027150000|2021-12-09 05:19:10|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1639027160000|2021-12-09 05:19:20|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1639027170000|2021-12-09 05:19:30|469.03|466.83|469.14|466.94|469.14|466.94|469.03|466.83|0
1639027180000|2021-12-09 05:19:40|469.03|466.83|469.03|466.83|469.03|466.83|468.92|466.72|0
1639027190000|2021-12-09 05:19:50|468.92|466.72|469.03|466.83|469.03|466.83|468.92|466.72|0
1639027200000|2021-12-09 05:20:00|468.92|466.72|469.03|466.83|469.03|466.83|468.92|466.72|0
1639027210000|2021-12-09 05:20:10|468.92|466.72|469.03|466.83|469.03|466.83|468.92|466.72|0
1639027220000|2021-12-09 05:20:20|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1639027230000|2021-12-09 05:20:30|469.14|466.94|469.03|466.83|469.14|466.94|469.03|466.83|0
1639027240000|2021-12-09 05:20:40|469.14|466.94|469.14|466.94|469.14|466.94|469.03|466.83|0
1639027260000|2021-12-09 05:21:00|469.25|467.05|469.14|466.94|469.25|467.05|469.14|466.94|0
1639027310000|2021-12-09 05:21:50|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1639027320000|2021-12-09 05:22:00|469.36|467.16|469.25|467.05|469.36|467.16|469.25|467.05|0
1639027330000|2021-12-09 05:22:10|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027350000|2021-12-09 05:22:30|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1639027360000|2021-12-09 05:22:40|469.36|467.16|469.36|467.16|469.47|467.27|469.36|467.16|0
1639027400000|2021-12-09 05:23:20|469.58|467.38|469.47|467.27|469.58|467.38|469.47|467.27|0
1639027410000|2021-12-09 05:23:30|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027430000|2021-12-09 05:23:50|469.58|467.38|469.58|467.38|469.8|467.6|469.58|467.38|0
1639027440000|2021-12-09 05:24:00|469.69|467.49|469.58|467.38|469.69|467.49|469.58|467.38|0
1639027450000|2021-12-09 05:24:10|469.47|467.27|469.58|467.38|469.58|467.38|469.47|467.27|0
1639027460000|2021-12-09 05:24:20|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027500000|2021-12-09 05:25:00|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1639027510000|2021-12-09 05:25:10|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1639027540000|2021-12-09 05:25:40|469.8|467.6|469.69|467.49|469.8|467.6|469.58|467.38|0
1639027550000|2021-12-09 05:25:50|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1639027570000|2021-12-09 05:26:10|469.8|467.6|469.8|467.6|469.8|467.6|469.8|467.6|0
1639027590000|2021-12-09 05:26:30|470.02|467.82|469.91|467.71|470.02|467.82|469.91|467.71|0
1639027600000|2021-12-09 05:26:40|470.02|467.82|470.02|467.82|470.02|467.82|470.02|467.82|0
1639027660000|2021-12-09 05:27:40|469.8|467.6|469.8|467.6|469.8|467.6|469.8|467.6|0
1639027680000|2021-12-09 05:28:00|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1639027700000|2021-12-09 05:28:20|469.68|467.48|469.68|467.48|469.8|467.6|469.68|467.48|0
1639027710000|2021-12-09 05:28:30|469.8|467.6|469.68|467.48|469.8|467.6|469.58|467.38|0
1639027720000|2021-12-09 05:28:40|469.8|467.6|469.58|467.38|469.8|467.6|469.58|467.38|0
1639027730000|2021-12-09 05:28:50|469.36|467.16|469.14|466.94|469.36|467.16|469.14|466.94|0
1639027760000|2021-12-09 05:29:20|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1639027780000|2021-12-09 05:29:40|469.14|466.94|469.36|467.16|469.36|467.16|469.14|466.94|0
1639027810000|2021-12-09 05:30:10|469.14|466.94|469.36|467.16|469.36|467.16|469.14|466.94|0
1639027820000|2021-12-09 05:30:20|469.46|467.26|469.58|467.38|469.58|467.38|469.46|467.26|0
1639027830000|2021-12-09 05:30:30|469.36|467.16|469.58|467.38|469.58|467.38|469.36|467.16|0
1639027850000|2021-12-09 05:30:50|469.36|467.16|469.58|467.38|469.58|467.38|469.36|467.16|0
1639027860000|2021-12-09 05:31:00|469.8|467.6|469.8|467.6|469.8|467.6|469.68|467.48|0
1639027890000|2021-12-09 05:31:30|469.9|467.7|470.02|467.82|470.02|467.82|469.9|467.7|0
1639027900000|2021-12-09 05:31:40|469.9|467.7|469.9|467.7|469.9|467.7|469.9|467.7|0
1639027910000|2021-12-09 05:31:50|469.8|467.6|469.8|467.6|469.8|467.6|469.68|467.48|0
1639027930000|2021-12-09 05:32:10|469.58|467.38|469.46|467.26|469.58|467.38|469.46|467.26|0
1639027940000|2021-12-09 05:32:20|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027960000|2021-12-09 05:32:40|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1639027970000|2021-12-09 05:32:50|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1639027990000|2021-12-09 05:33:10|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1639028000000|2021-12-09 05:33:20|469.68|467.48|469.68|467.48|469.68|467.48|469.68|467.48|0
1639028020000|2021-12-09 05:33:40|469.8|467.6|470.02|467.82|470.02|467.82|469.79|467.59|0
1639028030000|2021-12-09 05:33:50|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028050000|2021-12-09 05:34:10|470.01|467.81|469.79|467.59|470.01|467.81|469.79|467.59|0
1639028060000|2021-12-09 05:34:20|469.9|467.7|470.01|467.81|470.01|467.81|469.9|467.7|0
1639028070000|2021-12-09 05:34:30|469.9|467.7|469.79|467.59|469.9|467.7|469.79|467.59|0
1639028080000|2021-12-09 05:34:40|469.9|467.7|469.79|467.59|469.9|467.7|469.79|467.59|0
1639028180000|2021-12-09 05:36:20|470.01|467.81|469.79|467.59|470.01|467.81|469.79|467.59|0
1639028190000|2021-12-09 05:36:30|469.9|467.7|469.9|467.7|469.9|467.7|469.79|467.59|0
1639028200000|2021-12-09 05:36:40|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028220000|2021-12-09 05:37:00|469.57|467.37|469.79|467.59|469.79|467.59|469.57|467.37|0
1639028230000|2021-12-09 05:37:10|469.68|467.48|469.57|467.37|469.68|467.48|469.57|467.37|0
1639028240000|2021-12-09 05:37:20|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028250000|2021-12-09 05:37:30|469.57|467.37|469.57|467.37|469.57|467.37|469.57|467.37|0
1639028280000|2021-12-09 05:38:00|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028300000|2021-12-09 05:38:20|469.57|467.37|469.57|467.37|469.57|467.37|469.57|467.37|0
1639028310000|2021-12-09 05:38:30|469.68|467.48|469.68|467.48|469.68|467.48|469.68|467.48|0
1639028320000|2021-12-09 05:38:40|469.57|467.37|469.79|467.59|469.79|467.59|469.57|467.37|0
1639028350000|2021-12-09 05:39:10|469.9|467.7|469.79|467.59|469.9|467.7|469.79|467.59|0
1639028360000|2021-12-09 05:39:20|469.9|467.7|469.9|467.7|469.9|467.7|469.9|467.7|0
1639028370000|2021-12-09 05:39:30|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028390000|2021-12-09 05:39:50|469.9|467.7|470.01|467.81|470.01|467.81|469.9|467.7|0
1639028420000|2021-12-09 05:40:20|470.89|468.69|470.56|468.36|470.89|468.69|470.56|468.36|0
1639028430000|2021-12-09 05:40:30|470.67|468.47|470.89|468.69|470.89|468.69|470.67|468.47|0
1639028440000|2021-12-09 05:40:40|471|468.8|470.89|468.69|471|468.8|470.89|468.69|0
1639028450000|2021-12-09 05:40:50|471.11|468.91|471.11|468.91|471.11|468.91|471|468.8|0
1639028460000|2021-12-09 05:41:00|470.89|468.69|471.11|468.91|471.11|468.91|470.89|468.69|0
1639028470000|2021-12-09 05:41:10|471.33|469.13|470.89|468.69|471.33|469.13|470.89|468.69|0
1639028480000|2021-12-09 05:41:20|470.67|468.47|470.67|468.47|470.67|468.47|470.67|468.47|0
1639028490000|2021-12-09 05:41:30|470.78|468.58|470.89|468.69|470.89|468.69|470.78|468.58|0
1639028500000|2021-12-09 05:41:40|470.78|468.58|470.45|468.25|470.78|468.58|470.34|468.14|0
1639028510000|2021-12-09 05:41:50|470.34|468.14|470.45|468.25|470.45|468.25|470.34|468.14|0
1639028530000|2021-12-09 05:42:10|470.34|468.14|470.34|468.14|470.34|468.14|470.34|468.14|0
1639028540000|2021-12-09 05:42:20|470.23|468.03|470.12|467.92|470.23|468.03|470.12|467.92|0
1639028550000|2021-12-09 05:42:30|470.23|468.03|470.23|468.03|470.23|468.03|470.23|468.03|0
1639028560000|2021-12-09 05:42:40|470.11|467.91|469.79|467.59|470.11|467.91|469.79|467.59|0
1639028590000|2021-12-09 05:43:10|470.01|467.81|470.11|467.91|470.11|467.91|470.01|467.81|0
1639028610000|2021-12-09 05:43:30|470.23|468.03|470.23|468.03|470.23|468.03|470.23|468.03|0
1639028620000|2021-12-09 05:43:40|470.33|468.13|470.33|468.13|470.33|468.13|470.33|468.13|0
1639028630000|2021-12-09 05:43:50|470.45|468.25|470.23|468.03|470.45|468.25|470.23|468.03|0
1639028660000|2021-12-09 05:44:20|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1639028680000|2021-12-09 05:44:40|470.01|467.81|470.23|468.03|470.23|468.03|470.01|467.81|0
1639028700000|2021-12-09 05:45:00|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1639028740000|2021-12-09 05:45:40|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1639028750000|2021-12-09 05:45:50|470.23|468.03|470.23|468.03|470.23|468.03|470.11|467.91|0
1639028760000|2021-12-09 05:46:00|470.11|467.91|470.11|467.91|470.23|468.03|470.11|467.91|0
1639028770000|2021-12-09 05:46:10|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1639028790000|2021-12-09 05:46:30|469.89|467.69|469.89|467.69|469.89|467.69|469.89|467.69|0
1639028800000|2021-12-09 05:46:40|470.01|467.81|469.89|467.69|470.01|467.81|469.89|467.69|0
1639028810000|2021-12-09 05:46:50|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1639028820000|2021-12-09 05:47:00|469.79|467.59|469.89|467.69|469.89|467.69|469.79|467.59|0
1639028830000|2021-12-09 05:47:10|470.01|467.81|469.89|467.69|470.01|467.81|469.89|467.69|0
1639028840000|2021-12-09 05:47:20|469.79|467.59|469.79|467.59|469.79|467.59|469.79|467.59|0
1639028850000|2021-12-09 05:47:30|469.67|467.47|469.57|467.37|469.79|467.59|469.57|467.37|0
1639028860000|2021-12-09 05:47:40|469.79|467.59|469.89|467.69|470.01|467.81|469.79|467.59|0
1639028870000|2021-12-09 05:47:50|470.01|467.81|469.89|467.69|470.01|467.81|469.89|467.69|0
1639028880000|2021-12-09 05:48:00|470.01|467.81|470.23|468.03|470.23|468.03|470.01|467.81|0
1639028920000|2021-12-09 05:48:40|470.33|468.13|470.45|468.25|470.45|468.25|470.33|468.13|0
1639028990000|2021-12-09 05:49:50|470.44|468.24|470.33|468.13|470.44|468.24|470.33|468.13|0
1639029000000|2021-12-09 05:50:00|470.44|468.24|470.22|468.02|470.44|468.24|470.22|468.02|0
1639029020000|2021-12-09 05:50:20|470.44|468.24|470.44|468.24|470.44|468.24|470.44|468.24|0
1639029040000|2021-12-09 05:50:40|470.22|468.02|470|467.8|470.22|468.02|470|467.8|0
1639029050000|2021-12-09 05:50:50|470.22|468.02|470.11|467.91|470.22|468.02|470|467.8|0
1639029060000|2021-12-09 05:51:00|470.22|468.02|470.11|467.91|470.22|468.02|470.11|467.91|0
1639029070000|2021-12-09 05:51:10|470.22|468.02|470.22|468.02|470.22|468.02|470.22|468.02|0
1639029090000|2021-12-09 05:51:30|470.44|468.24|470.22|468.02|470.44|468.24|470.22|468.02|0
1639029100000|2021-12-09 05:51:40|470.11|467.91|470.22|468.02|470.22|468.02|470.11|467.91|0
1639029110000|2021-12-09 05:51:50|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1639029120000|2021-12-09 05:52:00|470|467.8|469.78|467.58|470|467.8|469.78|467.58|0
1639029130000|2021-12-09 05:52:10|469.34|467.14|469.56|467.36|469.56|467.36|469.34|467.14|0
1639029170000|2021-12-09 05:52:50|469.67|467.47|469.67|467.47|469.67|467.47|469.67|467.47|0
1639029180000|2021-12-09 05:53:00|469.78|467.58|469.78|467.58|469.78|467.58|469.67|467.47|0
1639029200000|2021-12-09 05:53:20|469.67|467.47|469.78|467.58|469.78|467.58|469.67|467.47|0
1639029220000|2021-12-09 05:53:40|469.67|467.47|469.67|467.47|469.67|467.47|469.67|467.47|0
1639029230000|2021-12-09 05:53:50|469.56|467.36|469.67|467.47|469.67|467.47|469.56|467.36|0
1639029240000|2021-12-09 05:54:00|469.78|467.58|469.45|467.25|469.78|467.58|469.34|467.14|0
1639029250000|2021-12-09 05:54:10|469.34|467.14|469.34|467.14|469.45|467.25|469.34|467.14|0
1639029260000|2021-12-09 05:54:20|469.56|467.36|469.34|467.14|469.56|467.36|469.34|467.14|0
1639029270000|2021-12-09 05:54:30|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1639029280000|2021-12-09 05:54:40|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1639029290000|2021-12-09 05:54:50|469.56|467.36|469.34|467.14|469.56|467.36|469.34|467.14|0
1639029300000|2021-12-09 05:55:00|469.23|467.03|469.23|467.03|469.34|467.14|469.23|467.03|0
1639029310000|2021-12-09 05:55:10|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1639029330000|2021-12-09 05:55:30|469.12|466.92|469.23|467.03|469.23|467.03|469.12|466.92|0
1639029340000|2021-12-09 05:55:40|469.34|467.14|469.23|467.03|469.34|467.14|469.12|466.92|0
1639029350000|2021-12-09 05:55:50|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1639029360000|2021-12-09 05:56:00|469.23|467.03|469.34|467.14|469.34|467.14|469.23|467.03|0
1639029380000|2021-12-09 05:56:20|469.23|467.03|469.23|467.03|469.23|467.03|469.23|467.03|0
1639029390000|2021-12-09 05:56:30|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1639029410000|2021-12-09 05:56:50|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1639029420000|2021-12-09 05:57:00|468.9|466.7|468.9|466.7|468.9|466.7|468.9|466.7|0
1639029430000|2021-12-09 05:57:10|468.46|466.26|468.46|466.26|468.46|466.26|468.46|466.26|0
1639029450000|2021-12-09 05:57:30|468.9|466.7|468.9|466.7|468.9|466.7|468.68|466.48|0
1639029470000|2021-12-09 05:57:50|468.78|466.58|468.9|466.7|468.9|466.7|468.78|466.58|0
1639029480000|2021-12-09 05:58:00|468.68|466.48|469.12|466.92|469.12|466.92|468.68|466.48|0
1639029490000|2021-12-09 05:58:10|469.22|467.02|469.22|467.02|469.22|467.02|469.12|466.92|0
1639029500000|2021-12-09 05:58:20|469.12|466.92|469.34|467.14|469.34|467.14|469.12|466.92|0
1639029510000|2021-12-09 05:58:30|469.22|467.02|469.34|467.14|469.34|467.14|469.22|467.02|0
1639029520000|2021-12-09 05:58:40|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1639029540000|2021-12-09 05:59:00|469|466.8|469.12|466.92|469.12|466.92|469|466.8|0
1639029550000|2021-12-09 05:59:10|469|466.8|469|466.8|469|466.8|468.9|466.7|0
1639029560000|2021-12-09 05:59:20|468.9|466.7|468.9|466.7|468.9|466.7|468.68|466.48|0
1639029570000|2021-12-09 05:59:30|468.68|466.48|468.46|466.26|468.68|466.48|468.46|466.26|0
1639029580000|2021-12-09 05:59:40|468.56|466.36|468.68|466.48|468.68|466.48|468.56|466.36|0
1639029590000|2021-12-09 05:59:50|468.56|466.36|468.24|466.04|468.56|466.36|468.24|466.04|0
1639029600000|2021-12-09 06:00:00|468.02|465.82|468.24|466.04|468.46|466.26|468.02|465.82|0
1639029610000|2021-12-09 06:00:10|468.02|465.82|468.24|466.04|468.24|466.04|468.02|465.82|0
1639029620000|2021-12-09 06:00:20|468.46|466.26|468.68|466.48|468.68|466.48|468.46|466.26|0
1639029630000|2021-12-09 06:00:30|468.46|466.26|468.56|466.36|468.56|466.36|468.46|466.26|0
1639029640000|2021-12-09 06:00:40|468.68|466.48|468.56|466.36|468.68|466.48|468.56|466.36|0
1639029650000|2021-12-09 06:00:50|468.68|466.48|468.68|466.48|468.68|466.48|468.68|466.48|0
1639029660000|2021-12-09 06:01:00|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1639029670000|2021-12-09 06:01:10|469.34|467.14|469.12|466.92|469.34|467.14|469.12|466.92|0
1639029680000|2021-12-09 06:01:20|469.34|467.14|469.56|467.36|469.56|467.36|469.34|467.14|0
1639029690000|2021-12-09 06:01:30|469.34|467.14|469.12|466.92|469.34|467.14|469.12|466.92|0
1639029700000|2021-12-09 06:01:40|469.34|467.14|469.56|467.36|469.56|467.36|469.34|467.14|0
1639029710000|2021-12-09 06:01:50|469.44|467.24|469.44|467.24|469.44|467.24|469.44|467.24|0
1639029720000|2021-12-09 06:02:00|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1639029730000|2021-12-09 06:02:10|469.56|467.36|469.56|467.36|469.56|467.36|469.56|467.36|0
1639029760000|2021-12-09 06:02:40|469.66|467.46|469.66|467.46|469.66|467.46|469.66|467.46|0
1639029770000|2021-12-09 06:02:50|469.56|467.36|469.34|467.14|469.56|467.36|469.34|467.14|0
1639029780000|2021-12-09 06:03:00|469.44|467.24|469.34|467.14|469.44|467.24|469.34|467.14|0
1639029790000|2021-12-09 06:03:10|469.22|467.02|469.12|466.92|469.22|467.02|468.9|466.7|0
1639029800000|2021-12-09 06:03:20|469|466.8|468.9|466.7|469|466.8|468.9|466.7|0
1639029810000|2021-12-09 06:03:30|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1639029820000|2021-12-09 06:03:40|469|466.8|468.67|466.47|469|466.8|468.67|466.47|0
1639029840000|2021-12-09 06:04:00|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1639029850000|2021-12-09 06:04:10|468.67|466.47|468.67|466.47|468.67|466.47|468.56|466.36|0
1639029860000|2021-12-09 06:04:20|468.45|466.25|468.45|466.25|468.45|466.25|468.45|466.25|0
1639029870000|2021-12-09 06:04:30|468.23|466.03|468.01|465.81|468.23|466.03|468.01|465.81|0
1639029880000|2021-12-09 06:04:40|468.23|466.03|468.45|466.25|468.45|466.25|468.23|466.03|0
1639029890000|2021-12-09 06:04:50|468.34|466.14|468.23|466.03|468.45|466.25|468.23|466.03|0
1639029900000|2021-12-09 06:05:00|468.45|466.25|468.45|466.25|468.45|466.25|468.45|466.25|0
1639029910000|2021-12-09 06:05:10|468.67|466.47|468.89|466.69|468.89|466.69|468.67|466.47|0
1639029930000|2021-12-09 06:05:30|469.11|466.91|469.11|466.91|469.11|466.91|469.11|466.91|0
1639029940000|2021-12-09 06:05:40|469|466.8|469|466.8|469.11|466.91|469|466.8|0
1639029950000|2021-12-09 06:05:50|468.89|466.69|469.11|466.91|469.11|466.91|468.89|466.69|0
1639029960000|2021-12-09 06:06:00|469.33|467.13|468.89|466.69|469.33|467.13|468.89|466.69|0
1639030000000|2021-12-09 06:06:40|468.67|466.47|468.67|466.47|468.67|466.47|468.67|466.47|0
1639030010000|2021-12-09 06:06:50|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1639030040000|2021-12-09 06:07:20|468.67|466.47|468.67|466.47|468.67|466.47|468.67|466.47|0
1639030050000|2021-12-09 06:07:30|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1639030060000|2021-12-09 06:07:40|468.78|466.58|468.89|466.69|468.89|466.69|468.78|466.58|0
1639030070000|2021-12-09 06:07:50|468.67|466.47|468.67|466.47|468.67|466.47|468.67|466.47|0
1639030080000|2021-12-09 06:08:00|468.89|466.69|468.89|466.69|468.89|466.69|468.89|466.69|0
1639030090000|2021-12-09 06:08:10|469|466.8|469|466.8|469|466.8|469|466.8|0
1639030100000|2021-12-09 06:08:20|468.89|466.69|469.11|466.91|469.11|466.91|468.89|466.69|0
1639030120000|2021-12-09 06:08:40|469.33|467.13|469.33|467.13|469.33|467.13|469.33|467.13|0
1639030140000|2021-12-09 06:09:00|469.55|467.35|469.55|467.35|469.55|467.35|469.44|467.24|0
1639030150000|2021-12-09 06:09:10|469.44|467.24|469.55|467.35|469.55|467.35|469.44|467.24|0
1639030160000|2021-12-09 06:09:20|469.33|467.13|469.33|467.13|469.33|467.13|469.33|467.13|0
1639030170000|2021-12-09 06:09:30|469.55|467.35|469.55|467.35|469.55|467.35|469.55|467.35|0
1639030180000|2021-12-09 06:09:40|469.33|467.13|469.33|467.13|469.33|467.13|469.33|467.13|0
1639030190000|2021-12-09 06:09:50|469.22|467.02|469.11|466.91|469.22|467.02|469.11|466.91|0
1639030200000|2021-12-09 06:10:00|469.33|467.13|469.33|467.13|469.33|467.13|469.11|466.91|0
1639030210000|2021-12-09 06:10:10|469.55|467.35|469.55|467.35|469.55|467.35|469.55|467.35|0
1639030220000|2021-12-09 06:10:20|469.44|467.24|469.44|467.24|469.55|467.35|469.44|467.24|0
1639030230000|2021-12-09 06:10:30|469.55|467.35|469.99|467.79|469.99|467.79|469.55|467.35|0
1639030240000|2021-12-09 06:10:40|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1639030250000|2021-12-09 06:10:50|469.99|467.79|469.77|467.57|469.99|467.79|469.77|467.57|0
1639030260000|2021-12-09 06:11:00|469.33|467.13|469.44|467.24|469.55|467.35|469.33|467.13|0
1639030270000|2021-12-09 06:11:10|469.33|467.13|469.55|467.35|469.55|467.35|469.33|467.13|0
1639030280000|2021-12-09 06:11:20|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1639030300000|2021-12-09 06:11:40|469.88|467.68|469.99|467.79|469.99|467.79|469.88|467.68|0
1639030320000|2021-12-09 06:12:00|470.21|468.01|470.21|468.01|470.21|468.01|470.21|468.01|0
1639030350000|2021-12-09 06:12:30|469.99|467.79|469.99|467.79|469.99|467.79|469.99|467.79|0
1639030360000|2021-12-09 06:12:40|470.21|468.01|469.99|467.79|470.21|468.01|469.99|467.79|0
1639030370000|2021-12-09 06:12:50|469.77|467.57|469.99|467.79|469.99|467.79|469.77|467.57|0
1639030380000|2021-12-09 06:13:00|469.77|467.57|469.99|467.79|469.99|467.79|469.77|467.57|0
1639030410000|2021-12-09 06:13:30|469.55|467.35|469.55|467.35|469.55|467.35|469.55|467.35|0
1639030420000|2021-12-09 06:13:40|469.43|467.23|469.33|467.13|469.43|467.23|469.33|467.13|0
1639030460000|2021-12-09 06:14:20|469.55|467.35|469.55|467.35|469.65|467.45|469.55|467.35|0
1639030480000|2021-12-09 06:14:40|469.65|467.45|469.65|467.45|469.65|467.45|469.65|467.45|0
1639030490000|2021-12-09 06:14:50|469.55|467.35|469.55|467.35|469.55|467.35|469.55|467.35|0
1639030500000|2021-12-09 06:15:00|469.43|467.23|469.77|467.57|469.77|467.57|469.43|467.23|0
1639030510000|2021-12-09 06:15:10|469.55|467.35|469.55|467.35|469.77|467.57|469.55|467.35|0
1639030520000|2021-12-09 06:15:20|469.33|467.13|469.55|467.35|469.55|467.35|469.33|467.13|0
1639030530000|2021-12-09 06:15:30|469.43|467.23|469.43|467.23|469.55|467.35|469.43|467.23|0
1639030540000|2021-12-09 06:15:40|469.33|467.13|469.55|467.35|469.55|467.35|469.33|467.13|0
1639030550000|2021-12-09 06:15:50|469.65|467.45|469.77|467.57|469.77|467.57|469.65|467.45|0
1639030560000|2021-12-09 06:16:00|469.65|467.45|469.55|467.35|469.65|467.45|469.55|467.35|0
1639030570000|2021-12-09 06:16:10|469.43|467.23|469.33|467.13|469.43|467.23|469.33|467.13|0
1639030580000|2021-12-09 06:16:20|469.43|467.23|469.43|467.23|469.43|467.23|469.43|467.23|0
1639030590000|2021-12-09 06:16:30|469.55|467.35|469.33|467.13|469.55|467.35|469.33|467.13|0
1639030600000|2021-12-09 06:16:40|469.43|467.23|469.33|467.13|469.43|467.23|469.33|467.13|0
1639030610000|2021-12-09 06:16:50|469.55|467.35|469.43|467.23|469.55|467.35|469.43|467.23|0
1639030620000|2021-12-09 06:17:00|469.33|467.13|469.43|467.23|469.43|467.23|469.33|467.13|0
1639030630000|2021-12-09 06:17:10|469.55|467.35|469.43|467.23|469.55|467.35|469.43|467.23|0
1639030640000|2021-12-09 06:17:20|469.33|467.13|469.33|467.13|469.33|467.13|469.33|467.13|0
1639030660000|2021-12-09 06:17:40|469.11|466.91|469.11|466.91|469.11|466.91|469.11|466.91|0
1639030670000|2021-12-09 06:17:50|468.99|466.79|469.11|466.91|469.11|466.91|468.99|466.79|0
1639030680000|2021-12-09 06:18:00|468.89|466.69|469.11|466.91|469.11|466.91|468.89|466.69|0
1639030710000|2021-12-09 06:18:30|469.43|467.23|469.43|467.23|469.43|467.23|469.33|467.13|0
1639030720000|2021-12-09 06:18:40|469.55|467.35|469.33|467.13|469.55|467.35|469.33|467.13|0
1639030730000|2021-12-09 06:18:50|469.21|467.01|469.11|466.91|469.21|467.01|469.11|466.91|0
1639030740000|2021-12-09 06:19:00|469.1|466.9|469.1|466.9|469.1|466.9|469.1|466.9|0
1639030770000|2021-12-09 06:19:30|469.32|467.12|469.32|467.12|469.32|467.12|469.32|467.12|0
1639030780000|2021-12-09 06:19:40|469.1|466.9|469.1|466.9|469.1|466.9|469.1|466.9|0
1639030800000|2021-12-09 06:20:00|469.32|467.12|469.32|467.12|469.32|467.12|469.32|467.12|0
1639030820000|2021-12-09 06:20:20|469.54|467.34|469.54|467.34|469.76|467.56|469.54|467.34|0
1639030830000|2021-12-09 06:20:30|469.65|467.45|469.76|467.56|469.76|467.56|469.65|467.45|0
1639030840000|2021-12-09 06:20:40|469.54|467.34|469.54|467.34|469.54|467.34|469.54|467.34|0
1639030900000|2021-12-09 06:21:40|469.76|467.56|469.76|467.56|469.76|467.56|469.76|467.56|0
1639030920000|2021-12-09 06:22:00|469.54|467.34|469.54|467.34|469.54|467.34|469.54|467.34|0
1639030930000|2021-12-09 06:22:10|469.65|467.45|469.54|467.34|469.65|467.45|469.54|467.34|0
1639030950000|2021-12-09 06:22:30|469.65|467.45|469.65|467.45|469.65|467.45|469.65|467.45|0
1639030960000|2021-12-09 06:22:40|469.54|467.34|469.54|467.34|469.54|467.34|469.54|467.34|0
1639031020000|2021-12-09 06:23:40|469.76|467.56|469.76|467.56|469.76|467.56|469.76|467.56|0
1639031050000|2021-12-09 06:24:10|469.98|467.78|469.76|467.56|469.98|467.78|469.76|467.56|0
1639031080000|2021-12-09 06:24:40|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1639031100000|2021-12-09 06:25:00|469.87|467.67|469.87|467.67|469.87|467.67|469.87|467.67|0
1639031110000|2021-12-09 06:25:10|469.98|467.78|469.87|467.67|469.98|467.78|469.87|467.67|0
1639031120000|2021-12-09 06:25:20|469.98|467.78|469.98|467.78|469.98|467.78|469.76|467.56|0
1639031140000|2021-12-09 06:25:40|469.76|467.56|469.87|467.67|469.87|467.67|469.76|467.56|0
1639031150000|2021-12-09 06:25:50|469.76|467.56|469.76|467.56|469.76|467.56|469.76|467.56|0
1639031170000|2021-12-09 06:26:10|469.54|467.34|469.76|467.56|469.76|467.56|469.54|467.34|0
1639031190000|2021-12-09 06:26:30|469.54|467.34|469.76|467.56|469.76|467.56|469.54|467.34|0
1639031210000|2021-12-09 06:26:50|469.65|467.45|469.76|467.56|469.76|467.56|469.65|467.45|0
1639031230000|2021-12-09 06:27:10|469.65|467.45|469.65|467.45|469.65|467.45|469.65|467.45|0
1639031240000|2021-12-09 06:27:20|469.76|467.56|469.98|467.78|469.98|467.78|469.76|467.56|0
1639031250000|2021-12-09 06:27:30|470.2|468|470.2|468|470.2|468|470.2|468|0
1639031280000|2021-12-09 06:28:00|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1639031290000|2021-12-09 06:28:10|469.76|467.56|469.86|467.66|469.86|467.66|469.76|467.56|0
1639031310000|2021-12-09 06:28:30|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1639031320000|2021-12-09 06:28:40|470.2|468|470.2|468|470.2|468|470.2|468|0
1639031330000|2021-12-09 06:28:50|470.08|467.88|470.2|468|470.2|468|470.08|467.88|0
1639031340000|2021-12-09 06:29:00|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1639031350000|2021-12-09 06:29:10|469.86|467.66|469.98|467.78|469.98|467.78|469.86|467.66|0
1639031370000|2021-12-09 06:29:30|470.08|467.88|470.08|467.88|470.08|467.88|470.08|467.88|0
1639031380000|2021-12-09 06:29:40|470.2|468|470.2|468|470.2|468|470.2|468|0
1639031390000|2021-12-09 06:29:50|470.3|468.1|470.2|468|470.3|468.1|470.2|468|0
1639031400000|2021-12-09 06:30:00|470.42|468.22|470.3|468.1|470.42|468.22|470.3|468.1|0
1639031410000|2021-12-09 06:30:10|470.42|468.22|470.42|468.22|470.42|468.22|470.42|468.22|0
1639031440000|2021-12-09 06:30:40|470.3|468.1|470.2|468|470.3|468.1|470.2|468|0
1639031450000|2021-12-09 06:30:50|470.3|468.1|470.42|468.22|470.42|468.22|470.3|468.1|0
1639031460000|2021-12-09 06:31:00|470.86|468.66|470.64|468.44|470.86|468.66|470.64|468.44|0
1639031470000|2021-12-09 06:31:10|470.74|468.54|471.08|468.88|471.08|468.88|470.74|468.54|0
1639031480000|2021-12-09 06:31:20|470.86|468.66|470.86|468.66|470.86|468.66|470.86|468.66|0
1639031490000|2021-12-09 06:31:30|471.08|468.88|471.08|468.88|471.08|468.88|471.08|468.88|0
1639031510000|2021-12-09 06:31:50|470.96|468.76|471.08|468.88|471.08|468.88|470.96|468.76|0
1639031520000|2021-12-09 06:32:00|470.86|468.66|470.86|468.66|470.86|468.66|470.86|468.66|0
1639031540000|2021-12-09 06:32:20|470.64|468.44|470.64|468.44|470.64|468.44|470.64|468.44|0
1639031550000|2021-12-09 06:32:30|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1639031560000|2021-12-09 06:32:40|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639031570000|2021-12-09 06:32:50|470.96|468.76|471.08|468.88|471.08|468.88|470.96|468.76|0
1639031580000|2021-12-09 06:33:00|470.64|468.44|470.64|468.44|470.64|468.44|470.64|468.44|0
1639031590000|2021-12-09 06:33:10|470.74|468.54|470.64|468.44|470.74|468.54|470.64|468.44|0
1639031630000|2021-12-09 06:33:50|470.74|468.54|470.64|468.44|470.74|468.54|470.64|468.44|0
1639031650000|2021-12-09 06:34:10|470.74|468.54|470.74|468.54|470.74|468.54|470.74|468.54|0
1639031660000|2021-12-09 06:34:20|470.86|468.66|470.86|468.66|470.86|468.66|470.86|468.66|0
1639031670000|2021-12-09 06:34:30|470.64|468.44|470.64|468.44|470.64|468.44|470.64|468.44|0
1639031690000|2021-12-09 06:34:50|470.42|468.22|470.42|468.22|470.42|468.22|470.42|468.22|0
1639031720000|2021-12-09 06:35:20|470.86|468.66|470.86|468.66|470.86|468.66|470.86|468.66|0
1639031730000|2021-12-09 06:35:30|471.08|468.88|471.08|468.88|471.08|468.88|471.08|468.88|0
1639031760000|2021-12-09 06:36:00|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639031770000|2021-12-09 06:36:10|471.08|468.88|471.18|468.98|471.18|468.98|471.08|468.88|0
1639031780000|2021-12-09 06:36:20|471.08|468.88|471.08|468.88|471.08|468.88|471.08|468.88|0
1639031810000|2021-12-09 06:36:50|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639031820000|2021-12-09 06:37:00|471.3|469.1|471.18|468.98|471.3|469.1|471.18|468.98|0
1639031830000|2021-12-09 06:37:10|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1639031860000|2021-12-09 06:37:40|470.63|468.43|470.63|468.43|470.63|468.43|470.63|468.43|0
1639031870000|2021-12-09 06:37:50|470.85|468.65|470.85|468.65|470.85|468.65|470.85|468.65|0
1639031880000|2021-12-09 06:38:00|471.29|469.09|471.29|469.09|471.29|469.09|471.07|468.87|0
1639031930000|2021-12-09 06:38:50|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639031950000|2021-12-09 06:39:10|471.29|469.09|471.07|468.87|471.29|469.09|471.07|468.87|0
1639031960000|2021-12-09 06:39:20|471.29|469.09|471.29|469.09|471.29|469.09|471.29|469.09|0
1639031970000|2021-12-09 06:39:30|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639031980000|2021-12-09 06:39:40|471.29|469.09|471.18|468.98|471.29|469.09|471.18|468.98|0
1639031990000|2021-12-09 06:39:50|471.07|468.87|471.18|468.98|471.18|468.98|471.07|468.87|0
1639032030000|2021-12-09 06:40:30|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1639032070000|2021-12-09 06:41:10|471.29|469.09|471.29|469.09|471.29|469.09|471.29|469.09|0
1639032090000|2021-12-09 06:41:30|471.18|468.98|471.07|468.87|471.18|468.98|471.07|468.87|0
1639032110000|2021-12-09 06:41:50|471.29|469.09|471.29|469.09|471.29|469.09|471.29|469.09|0
1639032130000|2021-12-09 06:42:10|471.07|468.87|471.29|469.09|471.29|469.09|471.07|468.87|0
1639032170000|2021-12-09 06:42:50|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1639032180000|2021-12-09 06:43:00|471.29|469.09|471.18|468.98|471.29|469.09|471.18|468.98|0
1639032190000|2021-12-09 06:43:10|471.29|469.09|471.07|468.87|471.29|469.09|471.07|468.87|0
1639032210000|2021-12-09 06:43:30|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639032220000|2021-12-09 06:43:40|471.29|469.09|471.18|468.98|471.29|469.09|471.18|468.98|0
1639032230000|2021-12-09 06:43:50|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1639032240000|2021-12-09 06:44:00|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1639032250000|2021-12-09 06:44:10|471.29|469.09|471.29|469.09|471.29|469.09|471.29|469.09|0
1639032310000|2021-12-09 06:45:10|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1639032320000|2021-12-09 06:45:20|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032330000|2021-12-09 06:45:30|472.39|470.19|472.17|469.97|472.39|470.19|472.17|469.97|0
1639032340000|2021-12-09 06:45:40|472.39|470.19|472.17|469.97|472.39|470.19|472.17|469.97|0
1639032350000|2021-12-09 06:45:50|472.28|470.08|472.17|469.97|472.28|470.08|472.17|469.97|0
1639032360000|2021-12-09 06:46:00|472.39|470.19|472.39|470.19|472.39|470.19|472.17|469.97|0
1639032370000|2021-12-09 06:46:10|472.28|470.08|472.28|470.08|472.28|470.08|472.28|470.08|0
1639032380000|2021-12-09 06:46:20|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032400000|2021-12-09 06:46:40|472.28|470.08|472.17|469.97|472.28|470.08|472.17|469.97|0
1639032410000|2021-12-09 06:46:50|472.39|470.19|472.5|470.3|472.5|470.3|472.39|470.19|0
1639032420000|2021-12-09 06:47:00|472.61|470.41|472.5|470.3|472.61|470.41|472.39|470.19|0
1639032430000|2021-12-09 06:47:10|472.39|470.19|472.5|470.3|472.5|470.3|472.39|470.19|0
1639032440000|2021-12-09 06:47:20|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032470000|2021-12-09 06:47:50|472.28|470.08|472.17|469.97|472.28|470.08|472.17|469.97|0
1639032480000|2021-12-09 06:48:00|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032520000|2021-12-09 06:48:40|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032550000|2021-12-09 06:49:10|471.95|469.75|472.17|469.97|472.17|469.97|471.95|469.75|0
1639032600000|2021-12-09 06:50:00|472.27|470.07|472.27|470.07|472.27|470.07|472.27|470.07|0
1639032610000|2021-12-09 06:50:10|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032620000|2021-12-09 06:50:20|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032630000|2021-12-09 06:50:30|472.61|470.41|472.61|470.41|472.61|470.41|472.61|470.41|0
1639032660000|2021-12-09 06:51:00|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032690000|2021-12-09 06:51:30|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032700000|2021-12-09 06:51:40|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032710000|2021-12-09 06:51:50|472.49|470.29|472.61|470.41|472.61|470.41|472.49|470.29|0
1639032720000|2021-12-09 06:52:00|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1639032730000|2021-12-09 06:52:10|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032770000|2021-12-09 06:52:50|472.05|469.85|472.05|469.85|472.05|469.85|472.05|469.85|0
1639032780000|2021-12-09 06:53:00|472.17|469.97|472.17|469.97|472.17|469.97|472.17|469.97|0
1639032790000|2021-12-09 06:53:10|471.95|469.75|471.73|469.53|471.95|469.75|471.73|469.53|0
1639032800000|2021-12-09 06:53:20|471.83|469.63|471.95|469.75|471.95|469.75|471.83|469.63|0
1639032840000|2021-12-09 06:54:00|471.83|469.63|471.83|469.63|471.83|469.63|471.83|469.63|0
1639032850000|2021-12-09 06:54:10|471.95|469.75|472.17|469.97|472.17|469.97|471.95|469.75|0
1639032860000|2021-12-09 06:54:20|472.05|469.85|472.05|469.85|472.05|469.85|472.05|469.85|0
1639032870000|2021-12-09 06:54:30|471.95|469.75|471.95|469.75|471.95|469.75|471.95|469.75|0
1639032890000|2021-12-09 06:54:50|471.94|469.74|471.83|469.63|471.94|469.74|471.83|469.63|0
1639032900000|2021-12-09 06:55:00|471.72|469.52|471.72|469.52|471.72|469.52|471.61|469.41|0
1639032910000|2021-12-09 06:55:10|471.61|469.41|471.72|469.52|471.72|469.52|471.61|469.41|0
1639032920000|2021-12-09 06:55:20|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1639032950000|2021-12-09 06:55:50|472.16|469.96|472.16|469.96|472.16|469.96|472.16|469.96|0
1639032960000|2021-12-09 06:56:00|471.94|469.74|471.94|469.74|472.16|469.96|471.94|469.74|0
1639032970000|2021-12-09 06:56:10|471.83|469.63|471.94|469.74|471.94|469.74|471.83|469.63|0
1639032980000|2021-12-09 06:56:20|471.83|469.63|471.94|469.74|471.94|469.74|471.83|469.63|0
1639032990000|2021-12-09 06:56:30|472.05|469.85|472.16|469.96|472.16|469.96|472.05|469.85|0
1639033000000|2021-12-09 06:56:40|472.05|469.85|472.05|469.85|472.05|469.85|471.94|469.74|0
1639033010000|2021-12-09 06:56:50|471.94|469.74|472.05|469.85|472.05|469.85|471.94|469.74|0
1639033020000|2021-12-09 06:57:00|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1639033040000|2021-12-09 06:57:20|471.5|469.3|471.5|469.3|471.61|469.41|471.5|469.3|0
1639033060000|2021-12-09 06:57:40|471.72|469.52|471.72|469.52|471.72|469.52|471.72|469.52|0
1639033080000|2021-12-09 06:58:00|471.5|469.3|471.94|469.74|471.94|469.74|471.5|469.3|0
1639033110000|2021-12-09 06:58:30|471.72|469.52|471.72|469.52|471.72|469.52|471.72|469.52|0
1639033120000|2021-12-09 06:58:40|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1639033140000|2021-12-09 06:59:00|471.72|469.52|471.72|469.52|471.72|469.52|471.72|469.52|0
1639033150000|2021-12-09 06:59:10|471.94|469.74|471.72|469.52|471.94|469.74|471.72|469.52|0
1639033170000|2021-12-09 06:59:30|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1639033190000|2021-12-09 06:59:50|471.72|469.52|471.83|469.63|471.83|469.63|471.72|469.52|0
1639033200000|2021-12-09 07:00:00|471.94|469.74|471.72|469.52|471.94|469.74|471.72|469.52|0
1639033210000|2021-12-09 07:00:10|472.16|469.96|471.72|469.52|472.16|469.96|471.72|469.52|0
1639033230000|2021-12-09 07:00:30|471.5|469.3|471.83|469.63|471.83|469.63|471.5|469.3|0
1639033240000|2021-12-09 07:00:40|471.72|469.52|471.5|469.3|471.72|469.52|471.5|469.3|0
1639033250000|2021-12-09 07:00:50|471.28|469.08|471.28|469.08|471.28|469.08|471.28|469.08|0
1639033300000|2021-12-09 07:01:40|471.06|468.86|471.06|468.86|471.06|468.86|471.06|468.86|0
1639033310000|2021-12-09 07:01:50|470.84|468.64|471.06|468.86|471.06|468.86|470.84|468.64|0
1639033320000|2021-12-09 07:02:00|470.94|468.74|471.06|468.86|471.06|468.86|470.94|468.74|0
1639033350000|2021-12-09 07:02:30|471.16|468.96|471.06|468.86|471.16|468.96|471.06|468.86|0
1639033360000|2021-12-09 07:02:40|471.28|469.08|471.28|469.08|471.28|469.08|471.28|469.08|0
1639033370000|2021-12-09 07:02:50|471.72|469.52|471.94|469.74|471.94|469.74|471.72|469.52|0
1639033380000|2021-12-09 07:03:00|471.83|469.63|471.94|469.74|471.94|469.74|471.83|469.63|0
1639033390000|2021-12-09 07:03:10|471.82|469.62|471.82|469.62|471.82|469.62|471.82|469.62|0
1639033400000|2021-12-09 07:03:20|471.72|469.52|471.94|469.74|471.94|469.74|471.72|469.52|0
1639033410000|2021-12-09 07:03:30|471.82|469.62|471.82|469.62|471.82|469.62|471.82|469.62|0
1639033420000|2021-12-09 07:03:40|471.72|469.52|471.5|469.3|471.72|469.52|471.5|469.3|0
1639033430000|2021-12-09 07:03:50|471.38|469.18|471.5|469.3|471.5|469.3|471.28|469.08|0
1639033440000|2021-12-09 07:04:00|471.72|469.52|471.72|469.52|471.72|469.52|471.6|469.4|0
1639033450000|2021-12-09 07:04:10|471.94|469.74|472.16|469.96|472.16|469.96|471.94|469.74|0
1639033460000|2021-12-09 07:04:20|472.38|470.18|472.38|470.18|472.38|470.18|472.38|470.18|0
1639033470000|2021-12-09 07:04:30|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1639033490000|2021-12-09 07:04:50|472.49|470.29|472.38|470.18|472.82|470.62|472.16|469.96|0
1639033500000|2021-12-09 07:05:00|472.49|470.29|472.6|470.4|472.6|470.4|472.49|470.29|0
1639033510000|2021-12-09 07:05:10|472.38|470.18|472.6|470.4|472.6|470.4|472.38|470.18|0
1639033530000|2021-12-09 07:05:30|472.38|470.18|472.38|470.18|472.38|470.18|472.38|470.18|0
1639033550000|2021-12-09 07:05:50|472.48|470.28|472.38|470.18|472.48|470.28|472.38|470.18|0
1639033560000|2021-12-09 07:06:00|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1639033570000|2021-12-09 07:06:10|472.48|470.28|472.48|470.28|472.6|470.4|472.48|470.28|0
1639033580000|2021-12-09 07:06:20|472.6|470.4|472.48|470.28|472.6|470.4|472.38|470.18|0
1639033590000|2021-12-09 07:06:30|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1639033600000|2021-12-09 07:06:40|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1639033610000|2021-12-09 07:06:50|472.93|470.73|472.82|470.62|472.93|470.73|472.82|470.62|0
1639033620000|2021-12-09 07:07:00|472.93|470.73|472.82|470.62|472.93|470.73|472.82|470.62|0
1639033630000|2021-12-09 07:07:10|472.93|470.73|472.92|470.72|473.04|470.84|472.92|470.72|0
1639033640000|2021-12-09 07:07:20|473.04|470.84|472.6|470.4|473.04|470.84|472.6|470.4|0
1639033650000|2021-12-09 07:07:30|472.7|470.5|472.82|470.62|472.82|470.62|472.7|470.5|0
1639033660000|2021-12-09 07:07:40|472.6|470.4|472.6|470.4|472.82|470.62|472.6|470.4|0
1639033680000|2021-12-09 07:08:00|472.16|469.96|472.04|469.84|472.16|469.96|472.04|469.84|0
1639033690000|2021-12-09 07:08:10|472.16|469.96|471.94|469.74|472.16|469.96|471.94|469.74|0
1639033700000|2021-12-09 07:08:20|472.04|469.84|472.16|469.96|472.16|469.96|472.04|469.84|0
1639033710000|2021-12-09 07:08:30|471.94|469.74|472.04|469.84|472.04|469.84|471.94|469.74|0
1639033720000|2021-12-09 07:08:40|471.94|469.74|472.04|469.84|472.04|469.84|471.94|469.74|0
1639033730000|2021-12-09 07:08:50|471.94|469.74|472.04|469.84|472.04|469.84|471.94|469.74|0
1639033740000|2021-12-09 07:09:00|472.16|469.96|471.72|469.52|472.16|469.96|471.72|469.52|0
1639033750000|2021-12-09 07:09:10|471.94|469.74|471.94|469.74|471.94|469.74|471.94|469.74|0
1639033780000|2021-12-09 07:09:40|471.71|469.51|471.82|469.62|471.82|469.62|471.71|469.51|0
1639033800000|2021-12-09 07:10:00|471.71|469.51|471.71|469.51|471.71|469.51|471.71|469.51|0
1639033810000|2021-12-09 07:10:10|471.94|469.74|472.04|469.84|472.04|469.84|471.94|469.74|0
1639033820000|2021-12-09 07:10:20|472.16|469.96|472.16|469.96|472.16|469.96|472.16|469.96|0
1639033840000|2021-12-09 07:10:40|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1639033850000|2021-12-09 07:10:50|472.16|469.96|472.16|469.96|472.16|469.96|472.04|469.84|0
1639033860000|2021-12-09 07:11:00|472.26|470.06|472.15|469.95|472.26|470.06|472.15|469.95|0
1639033880000|2021-12-09 07:11:20|472.26|470.06|472.26|470.06|472.26|470.06|472.26|470.06|0
1639033890000|2021-12-09 07:11:30|472.15|469.95|472.38|470.18|472.38|470.18|472.15|469.95|0
1639033910000|2021-12-09 07:11:50|472.37|470.17|472.6|470.4|472.6|470.4|472.37|470.17|0
1639033920000|2021-12-09 07:12:00|472.37|470.17|472.37|470.17|472.6|470.4|472.37|470.17|0
1639033930000|2021-12-09 07:12:10|472.6|470.4|472.48|470.28|472.6|470.4|472.48|470.28|0
1639033940000|2021-12-09 07:12:20|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1639033960000|2021-12-09 07:12:40|472.59|470.39|472.37|470.17|472.59|470.39|472.37|470.17|0
1639033970000|2021-12-09 07:12:50|472.48|470.28|472.59|470.39|472.59|470.39|472.48|470.28|0
1639033980000|2021-12-09 07:13:00|472.48|470.28|472.48|470.28|472.48|470.28|472.37|470.17|0
1639033990000|2021-12-09 07:13:10|472.37|470.17|472.15|469.95|472.37|470.17|472.15|469.95|0
1639034000000|2021-12-09 07:13:20|472.26|470.06|472.15|469.95|472.26|470.06|471.82|469.62|0
1639034010000|2021-12-09 07:13:30|471.93|469.73|471.82|469.62|471.93|469.73|471.82|469.62|0
1639034020000|2021-12-09 07:13:40|471.71|469.51|471.71|469.51|471.93|469.73|471.71|469.51|0
1639034030000|2021-12-09 07:13:50|471.82|469.62|471.82|469.62|471.82|469.62|471.82|469.62|0
1639034040000|2021-12-09 07:14:00|472.15|469.95|472.15|469.95|472.15|469.95|472.04|469.84|0
1639034050000|2021-12-09 07:14:10|472.04|469.84|471.71|469.51|472.04|469.84|471.71|469.51|0
1639034060000|2021-12-09 07:14:20|471.93|469.73|471.82|469.62|471.93|469.73|471.82|469.62|0
1639034070000|2021-12-09 07:14:30|471.93|469.73|471.71|469.51|471.93|469.73|471.71|469.51|0
1639034080000|2021-12-09 07:14:40|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034090000|2021-12-09 07:14:50|472.15|469.95|472.15|469.95|472.15|469.95|471.93|469.73|0
1639034100000|2021-12-09 07:15:00|472.04|469.84|471.93|469.73|472.04|469.84|471.82|469.62|0
1639034110000|2021-12-09 07:15:10|471.71|469.51|471.71|469.51|471.71|469.51|471.71|469.51|0
1639034120000|2021-12-09 07:15:20|471.49|469.29|471.71|469.51|471.71|469.51|471.49|469.29|0
1639034130000|2021-12-09 07:15:30|471.49|469.29|471.6|469.4|471.6|469.4|471.49|469.29|0
1639034140000|2021-12-09 07:15:40|471.71|469.51|471.49|469.29|471.71|469.51|471.49|469.29|0
1639034150000|2021-12-09 07:15:50|471.6|469.4|471.6|469.4|471.6|469.4|471.6|469.4|0
1639034160000|2021-12-09 07:16:00|471.49|469.29|471.93|469.73|471.93|469.73|471.49|469.29|0
1639034170000|2021-12-09 07:16:10|472.15|469.95|472.15|469.95|472.15|469.95|472.15|469.95|0
1639034180000|2021-12-09 07:16:20|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1639034190000|2021-12-09 07:16:30|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034200000|2021-12-09 07:16:40|471.82|469.62|471.71|469.51|471.82|469.62|471.71|469.51|0
1639034210000|2021-12-09 07:16:50|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034220000|2021-12-09 07:17:00|472.04|469.84|472.15|469.95|472.15|469.95|472.04|469.84|0
1639034230000|2021-12-09 07:17:10|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034240000|2021-12-09 07:17:20|472.04|469.84|472.15|469.95|472.15|469.95|472.04|469.84|0
1639034250000|2021-12-09 07:17:30|472.04|469.84|472.15|469.95|472.15|469.95|472.04|469.84|0
1639034270000|2021-12-09 07:17:50|472.26|470.06|472.15|469.95|472.26|470.06|472.15|469.95|0
1639034280000|2021-12-09 07:18:00|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034290000|2021-12-09 07:18:10|472.04|469.84|471.93|469.73|472.04|469.84|471.93|469.73|0
1639034310000|2021-12-09 07:18:30|472.04|469.84|471.93|469.73|472.04|469.84|471.93|469.73|0
1639034330000|2021-12-09 07:18:50|472.15|469.95|472.37|470.17|472.37|470.17|472.15|469.95|0
1639034340000|2021-12-09 07:19:00|472.15|469.95|472.15|469.95|472.15|469.95|472.15|469.95|0
1639034360000|2021-12-09 07:19:20|471.93|469.73|471.71|469.51|471.93|469.73|471.71|469.51|0
1639034370000|2021-12-09 07:19:30|471.93|469.73|471.93|469.73|471.93|469.73|471.93|469.73|0
1639034380000|2021-12-09 07:19:40|472.15|469.95|472.15|469.95|472.15|469.95|472.15|469.95|0
1639034390000|2021-12-09 07:19:50|472.26|470.06|472.26|470.06|472.26|470.06|472.15|469.95|0
1639034400000|2021-12-09 07:20:00|472.15|469.95|472.25|470.05|472.37|470.17|472.15|469.95|0
1639034410000|2021-12-09 07:20:10|472.15|469.95|472.15|469.95|472.15|469.95|472.15|469.95|0
1639034420000|2021-12-09 07:20:20|472.25|470.05|472.37|470.17|472.37|470.17|472.25|470.05|0
1639034430000|2021-12-09 07:20:30|472.15|469.95|472.25|470.05|472.25|470.05|472.15|469.95|0
1639034440000|2021-12-09 07:20:40|472.15|469.95|472.15|469.95|472.15|469.95|472.15|469.95|0
1639034450000|2021-12-09 07:20:50|472.37|470.17|472.37|470.17|472.37|470.17|472.37|470.17|0
1639034460000|2021-12-09 07:21:00|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1639034470000|2021-12-09 07:21:10|473.03|470.83|473.03|470.83|473.14|470.94|473.03|470.83|0
1639034490000|2021-12-09 07:21:30|473.14|470.94|473.47|471.27|473.47|471.27|473.14|470.94|0
1639034500000|2021-12-09 07:21:40|473.69|471.49|473.69|471.49|473.69|471.49|473.69|471.49|0
1639034510000|2021-12-09 07:21:50|473.58|471.38|473.69|471.49|473.69|471.49|473.58|471.38|0
1639034520000|2021-12-09 07:22:00|473.47|471.27|473.58|471.38|473.69|471.49|473.47|471.27|0
1639034530000|2021-12-09 07:22:10|473.69|471.49|473.69|471.49|473.69|471.49|473.69|471.49|0
1639034540000|2021-12-09 07:22:20|473.8|471.6|473.91|471.71|473.91|471.71|473.69|471.49|0
1639034550000|2021-12-09 07:22:30|474.02|471.82|473.91|471.71|474.02|471.82|473.91|471.71|0
1639034560000|2021-12-09 07:22:40|474.02|471.82|474.02|471.82|474.13|471.93|474.02|471.82|0
1639034570000|2021-12-09 07:22:50|473.8|471.6|474.13|471.93|474.13|471.93|473.8|471.6|0
1639034580000|2021-12-09 07:23:00|473.91|471.71|473.91|471.71|473.91|471.71|473.91|471.71|0
1639034590000|2021-12-09 07:23:10|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1639034600000|2021-12-09 07:23:20|474.02|471.82|474.13|471.93|474.13|471.93|474.02|471.82|0
1639034610000|2021-12-09 07:23:30|474.35|472.15|474.24|472.04|474.35|472.15|474.13|471.93|0
1639034620000|2021-12-09 07:23:40|474.35|472.15|474.35|472.15|474.35|472.15|474.24|472.04|0
1639034630000|2021-12-09 07:23:50|474.8|472.6|474.68|472.48|474.8|472.6|474.57|472.37|0
1639034640000|2021-12-09 07:24:00|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639034650000|2021-12-09 07:24:10|474.68|472.48|474.68|472.48|474.68|472.48|474.68|472.48|0
1639034660000|2021-12-09 07:24:20|474.79|472.59|474.9|472.7|474.9|472.7|474.79|472.59|0
1639034670000|2021-12-09 07:24:30|475.02|472.82|474.57|472.37|475.02|472.82|474.57|472.37|0
1639034680000|2021-12-09 07:24:40|474.35|472.15|474.35|472.15|474.35|472.15|474.13|471.93|0
1639034690000|2021-12-09 07:24:50|474.24|472.04|474.35|472.15|474.35|472.15|474.24|472.04|0
1639034710000|2021-12-09 07:25:10|474.57|472.37|474.57|472.37|474.57|472.37|474.57|472.37|0
1639034720000|2021-12-09 07:25:20|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1639034730000|2021-12-09 07:25:30|474.46|472.26|474.57|472.37|474.57|472.37|474.46|472.26|0
1639034740000|2021-12-09 07:25:40|474.35|472.15|474.57|472.37|474.57|472.37|474.35|472.15|0
1639034750000|2021-12-09 07:25:50|474.46|472.26|474.35|472.15|474.46|472.26|474.35|472.15|0
1639034760000|2021-12-09 07:26:00|473.91|471.71|473.91|471.71|473.91|471.71|473.91|471.71|0
1639034770000|2021-12-09 07:26:10|474.13|471.93|474.35|472.15|474.35|472.15|474.13|471.93|0
1639034780000|2021-12-09 07:26:20|474.13|471.93|473.91|471.71|474.13|471.93|473.91|471.71|0
1639034790000|2021-12-09 07:26:30|474.02|471.82|473.91|471.71|474.02|471.82|473.91|471.71|0
1639034800000|2021-12-09 07:26:40|474.13|471.93|474.35|472.15|474.35|472.15|474.13|471.93|0
1639034810000|2021-12-09 07:26:50|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1639034820000|2021-12-09 07:27:00|473.91|471.71|473.69|471.49|473.91|471.71|473.69|471.49|0
1639034830000|2021-12-09 07:27:10|473.47|471.27|473.69|471.49|473.69|471.49|473.47|471.27|0
1639034860000|2021-12-09 07:27:40|473.79|471.59|473.79|471.59|473.79|471.59|473.79|471.59|0
1639034870000|2021-12-09 07:27:50|473.69|471.49|473.91|471.71|473.91|471.71|473.69|471.49|0
1639034880000|2021-12-09 07:28:00|474.13|471.93|474.01|471.81|474.13|471.93|474.01|471.81|0
1639034890000|2021-12-09 07:28:10|474.13|471.93|473.91|471.71|474.13|471.93|473.91|471.71|0
1639034900000|2021-12-09 07:28:20|473.79|471.59|474.13|471.93|474.13|471.93|473.79|471.59|0
1639034920000|2021-12-09 07:28:40|473.91|471.71|473.91|471.71|473.91|471.71|473.91|471.71|0
1639034940000|2021-12-09 07:29:00|474.01|471.81|473.91|471.71|474.01|471.81|473.91|471.71|0
1639034950000|2021-12-09 07:29:10|474.01|471.81|474.35|472.15|474.35|472.15|474.01|471.81|0
1639034970000|2021-12-09 07:29:30|474.57|472.37|474.57|472.37|474.57|472.37|474.57|472.37|0
1639034990000|2021-12-09 07:29:50|474.35|472.15|474.57|472.37|474.57|472.37|474.35|472.15|0
1639035000000|2021-12-09 07:30:00|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639035020000|2021-12-09 07:30:20|474.9|472.7|474.68|472.48|474.9|472.7|474.68|472.48|0
1639035030000|2021-12-09 07:30:30|474.57|472.37|474.79|472.59|474.79|472.59|474.57|472.37|0
1639035050000|2021-12-09 07:30:50|474.9|472.7|474.68|472.48|474.9|472.7|474.57|472.37|0
1639035060000|2021-12-09 07:31:00|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639035080000|2021-12-09 07:31:20|475.01|472.81|475.01|472.81|475.01|472.81|474.79|472.59|0
1639035090000|2021-12-09 07:31:30|475.23|473.03|475.45|473.25|475.45|473.25|475.23|473.03|0
1639035100000|2021-12-09 07:31:40|475.23|473.03|475.01|472.81|475.23|473.03|475.01|472.81|0
1639035110000|2021-12-09 07:31:50|475.34|473.14|475.23|473.03|475.34|473.14|475.23|473.03|0
1639035120000|2021-12-09 07:32:00|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639035130000|2021-12-09 07:32:10|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639035140000|2021-12-09 07:32:20|474.67|472.47|474.35|472.15|474.67|472.47|474.35|472.15|0
1639035150000|2021-12-09 07:32:30|474.45|472.25|475.01|472.81|475.01|472.81|474.45|472.25|0
1639035160000|2021-12-09 07:32:40|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639035170000|2021-12-09 07:32:50|475.01|472.81|474.79|472.59|475.01|472.81|474.79|472.59|0
1639035180000|2021-12-09 07:33:00|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639035190000|2021-12-09 07:33:10|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639035200000|2021-12-09 07:33:20|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639035210000|2021-12-09 07:33:30|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639035230000|2021-12-09 07:33:50|475.45|473.25|475.23|473.03|475.45|473.25|475.23|473.03|0
1639035280000|2021-12-09 07:34:40|475.01|472.81|474.89|472.69|475.01|472.81|474.89|472.69|0
1639035290000|2021-12-09 07:34:50|475.01|472.81|474.79|472.59|475.01|472.81|474.79|472.59|0
1639035300000|2021-12-09 07:35:00|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639035320000|2021-12-09 07:35:20|475.23|473.03|475.23|473.03|475.23|473.03|475.23|473.03|0
1639035330000|2021-12-09 07:35:30|475.11|472.91|475.23|473.03|475.23|473.03|475.11|472.91|0
1639035340000|2021-12-09 07:35:40|475.01|472.81|475.23|473.03|475.23|473.03|475.01|472.81|0
1639035350000|2021-12-09 07:35:50|475.01|472.81|475.01|472.81|475.01|472.81|474.89|472.69|0
1639035360000|2021-12-09 07:36:00|474.89|472.69|474.79|472.59|474.89|472.69|474.79|472.59|0
1639035370000|2021-12-09 07:36:10|474.57|472.37|474.79|472.59|474.79|472.59|474.57|472.37|0
1639035380000|2021-12-09 07:36:20|474.57|472.37|474.57|472.37|474.57|472.37|474.57|472.37|0
1639035390000|2021-12-09 07:36:30|474.45|472.25|474.45|472.25|474.45|472.25|474.45|472.25|0
1639035410000|2021-12-09 07:36:50|474.34|472.14|474.57|472.37|474.57|472.37|474.34|472.14|0
1639035470000|2021-12-09 07:37:50|474.79|472.59|474.57|472.37|474.79|472.59|474.57|472.37|0
1639035480000|2021-12-09 07:38:00|474.56|472.36|474.67|472.47|474.67|472.47|474.56|472.36|0
1639035500000|2021-12-09 07:38:20|474.79|472.59|474.56|472.36|474.79|472.59|474.56|472.36|0
1639035510000|2021-12-09 07:38:30|474.67|472.47|474.67|472.47|474.67|472.47|474.67|472.47|0
1639035520000|2021-12-09 07:38:40|474.79|472.59|474.79|472.59|474.79|472.59|474.79|472.59|0
1639035530000|2021-12-09 07:38:50|475.01|472.81|475.01|472.81|475.01|472.81|475.01|472.81|0
1639035540000|2021-12-09 07:39:00|475.11|472.91|475.01|472.81|475.11|472.91|475.01|472.81|0
1639035570000|2021-12-09 07:39:30|475.11|472.91|475.11|472.91|475.11|472.91|475.11|472.91|0
1639035580000|2021-12-09 07:39:40|475.23|473.03|475.23|473.03|475.23|473.03|475.11|472.91|0
1639035610000|2021-12-09 07:40:10|475.45|473.25|475.45|473.25|475.45|473.25|475.45|473.25|0
1639035660000|2021-12-09 07:41:00|475.67|473.47|475.67|473.47|475.67|473.47|475.67|473.47|0
1639035670000|2021-12-09 07:41:10|475.45|473.25|475.45|473.25|475.45|473.25|475.45|473.25|0
1639035680000|2021-12-09 07:41:20|475.67|473.47|475.67|473.47|475.67|473.47|475.67|473.47|0
1639035690000|2021-12-09 07:41:30|475.55|473.35|475.67|473.47|475.67|473.47|475.45|473.25|0
1639035700000|2021-12-09 07:41:40|475.89|473.69|475.89|473.69|475.89|473.69|475.89|473.69|0
1639035720000|2021-12-09 07:42:00|476.11|473.91|476.11|473.91|476.11|473.91|476.11|473.91|0
1639035750000|2021-12-09 07:42:30|475.99|473.79|475.89|473.69|475.99|473.79|475.89|473.69|0
1639035770000|2021-12-09 07:42:50|475.67|473.47|475.67|473.47|475.67|473.47|475.67|473.47|0
1639035800000|2021-12-09 07:43:20|475.89|473.69|475.89|473.69|475.89|473.69|475.89|473.69|0
1639035810000|2021-12-09 07:43:30|475.77|473.57|475.89|473.69|475.89|473.69|475.77|473.57|0
1639035820000|2021-12-09 07:43:40|475.67|473.47|475.67|473.47|475.89|473.69|475.67|473.47|0
1639035830000|2021-12-09 07:43:50|475.44|473.24|475.67|473.47|475.67|473.47|475.44|473.24|0
1639035840000|2021-12-09 07:44:00|475.44|473.24|475.67|473.47|475.67|473.47|475.44|473.24|0
1639035870000|2021-12-09 07:44:30|475.89|473.69|475.89|473.69|475.89|473.69|475.89|473.69|0
1639035880000|2021-12-09 07:44:40|475.44|473.24|475.22|473.02|475.44|473.24|475.22|473.02|0
1639035890000|2021-12-09 07:44:50|475.67|473.47|475.67|473.47|475.67|473.47|475.67|473.47|0
1639035900000|2021-12-09 07:45:00|475.44|473.24|475.67|473.47|475.67|473.47|475.44|473.24|0
1639035910000|2021-12-09 07:45:10|475.44|473.24|475.55|473.35|475.55|473.35|475.44|473.24|0
1639035920000|2021-12-09 07:45:20|475.44|473.24|475.22|473.02|475.44|473.24|475.22|473.02|0
1639035930000|2021-12-09 07:45:30|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639035950000|2021-12-09 07:45:50|474.67|472.47|474.78|472.58|474.78|472.58|474.67|472.47|0
1639035960000|2021-12-09 07:46:00|474.56|472.36|474.78|472.58|474.78|472.58|474.56|472.36|0
1639035970000|2021-12-09 07:46:10|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1639035980000|2021-12-09 07:46:20|474.44|472.24|474.44|472.24|474.56|472.36|474.44|472.24|0
1639035990000|2021-12-09 07:46:30|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1639036000000|2021-12-09 07:46:40|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1639036010000|2021-12-09 07:46:50|474.12|471.92|474.22|472.02|474.22|472.02|474.12|471.92|0
1639036020000|2021-12-09 07:47:00|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1639036030000|2021-12-09 07:47:10|474.44|472.24|474.44|472.24|474.44|472.24|474.34|472.14|0
1639036040000|2021-12-09 07:47:20|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1639036060000|2021-12-09 07:47:40|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639036080000|2021-12-09 07:48:00|475|472.8|475.22|473.02|475.22|473.02|475|472.8|0
1639036090000|2021-12-09 07:48:10|475.11|472.91|475.22|473.02|475.22|473.02|475|472.8|0
1639036100000|2021-12-09 07:48:20|475.33|473.13|475|472.8|475.33|473.13|475|472.8|0
1639036110000|2021-12-09 07:48:30|475.11|472.91|475.11|472.91|475.11|472.91|475|472.8|0
1639036120000|2021-12-09 07:48:40|475|472.8|475.22|473.02|475.22|473.02|475|472.8|0
1639036130000|2021-12-09 07:48:50|475|472.8|475|472.8|475.11|472.91|475|472.8|0
1639036140000|2021-12-09 07:49:00|474.78|472.58|474.66|472.46|474.78|472.58|474.66|472.46|0
1639036150000|2021-12-09 07:49:10|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1639036160000|2021-12-09 07:49:20|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639036170000|2021-12-09 07:49:30|474.56|472.36|474.78|472.58|474.78|472.58|474.56|472.36|0
1639036180000|2021-12-09 07:49:40|474.56|472.36|474.56|472.36|474.56|472.36|474.34|472.14|0
1639036200000|2021-12-09 07:50:00|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639036250000|2021-12-09 07:50:50|475|472.8|475|472.8|475|472.8|475|472.8|0
1639036270000|2021-12-09 07:51:10|474.66|472.46|474.78|472.58|474.78|472.58|474.66|472.46|0
1639036280000|2021-12-09 07:51:20|475|472.8|474.78|472.58|475|472.8|474.78|472.58|0
1639036300000|2021-12-09 07:51:40|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1639036310000|2021-12-09 07:51:50|474.78|472.58|474.78|472.58|474.78|472.58|474.66|472.46|0
1639036340000|2021-12-09 07:52:20|475|472.8|475|472.8|475|472.8|475|472.8|0
1639036350000|2021-12-09 07:52:30|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1639036370000|2021-12-09 07:52:50|474.88|472.68|474.88|472.68|474.88|472.68|474.88|472.68|0
1639036380000|2021-12-09 07:53:00|475|472.8|474.78|472.58|475|472.8|474.78|472.58|0
1639036390000|2021-12-09 07:53:10|474.66|472.46|474.56|472.36|474.66|472.46|474.56|472.36|0
1639036400000|2021-12-09 07:53:20|474.66|472.46|474.56|472.36|474.78|472.58|474.56|472.36|0
1639036410000|2021-12-09 07:53:30|474.55|472.35|474.33|472.13|474.55|472.35|474.33|472.13|0
1639036420000|2021-12-09 07:53:40|474.55|472.35|474.55|472.35|474.55|472.35|474.55|472.35|0
1639036440000|2021-12-09 07:54:00|474.33|472.13|474.55|472.35|474.55|472.35|474.33|472.13|0
1639036450000|2021-12-09 07:54:10|473.89|471.69|473.89|471.69|473.89|471.69|473.89|471.69|0
1639036460000|2021-12-09 07:54:20|474|471.8|473.67|471.47|474|471.8|473.67|471.47|0
1639036500000|2021-12-09 07:55:00|473.89|471.69|473.89|471.69|473.89|471.69|473.89|471.69|0
1639036510000|2021-12-09 07:55:10|473.67|471.47|473.67|471.47|473.78|471.58|473.67|471.47|0
1639036520000|2021-12-09 07:55:20|473.56|471.36|473.56|471.36|473.56|471.36|473.56|471.36|0
1639036530000|2021-12-09 07:55:30|473.67|471.47|473.67|471.47|473.67|471.47|473.56|471.36|0
1639036560000|2021-12-09 07:56:00|473.45|471.25|473.56|471.36|473.56|471.36|473.45|471.25|0
1639036570000|2021-12-09 07:56:10|473.67|471.47|473.45|471.25|473.67|471.47|473.45|471.25|0
1639036580000|2021-12-09 07:56:20|473.67|471.47|473.67|471.47|473.67|471.47|473.67|471.47|0
1639036590000|2021-12-09 07:56:30|473.56|471.36|473.67|471.47|473.67|471.47|473.55|471.35|0
1639036600000|2021-12-09 07:56:40|473.45|471.25|473.45|471.25|473.45|471.25|473.45|471.25|0
1639036610000|2021-12-09 07:56:50|473.67|471.47|473.78|471.58|473.78|471.58|473.67|471.47|0
1639036620000|2021-12-09 07:57:00|473.89|471.69|473.89|471.69|473.89|471.69|473.89|471.69|0
1639036630000|2021-12-09 07:57:10|473.67|471.47|473.67|471.47|473.67|471.47|473.67|471.47|0
1639036640000|2021-12-09 07:57:20|473.55|471.35|473.55|471.35|473.55|471.35|473.55|471.35|0
1639036650000|2021-12-09 07:57:30|473.45|471.25|473.33|471.13|473.45|471.25|473.33|471.13|0
1639036660000|2021-12-09 07:57:40|473.23|471.03|473.23|471.03|473.23|471.03|473.23|471.03|0
1639036680000|2021-12-09 07:58:00|473.45|471.25|473.45|471.25|473.45|471.25|473.33|471.13|0
1639036690000|2021-12-09 07:58:10|473.67|471.47|473.67|471.47|473.67|471.47|473.67|471.47|0
1639036700000|2021-12-09 07:58:20|473.55|471.35|473.45|471.25|473.55|471.35|473.45|471.25|0
1639036720000|2021-12-09 07:58:40|473.23|471.03|473.45|471.25|473.45|471.25|473.23|471.03|0
1639036730000|2021-12-09 07:58:50|473.67|471.47|473.67|471.47|473.67|471.47|473.67|471.47|0
1639036740000|2021-12-09 07:59:00|473.89|471.69|473.89|471.69|474.11|471.91|473.89|471.69|0
1639036750000|2021-12-09 07:59:10|473.67|471.47|473.89|471.69|473.89|471.69|473.67|471.47|0
1639036760000|2021-12-09 07:59:20|473.77|471.57|473.67|471.47|473.89|471.69|473.67|471.47|0
1639036770000|2021-12-09 07:59:30|473.89|471.69|473.89|471.69|473.89|471.69|473.89|471.69|0
1639036780000|2021-12-09 07:59:40|473.67|471.47|473.45|471.25|473.67|471.47|473.45|471.25|0
1639036790000|2021-12-09 07:59:50|473.67|471.47|473.55|471.35|473.67|471.47|473.55|471.35|0
1639036800000|2021-12-09 08:00:00|473.77|471.57|473.89|471.69|474.11|471.91|473.77|471.57|0
1639036810000|2021-12-09 08:00:10|473.45|471.25|473.11|470.91|473.89|471.69|473.11|470.91|0
1639036820000|2021-12-09 08:00:20|472.56|470.36|472.56|470.36|472.56|470.36|472.34|470.14|0
1639036830000|2021-12-09 08:00:30|472.12|469.92|471.68|469.48|472.12|469.92|471.68|469.48|0
1639036840000|2021-12-09 08:00:40|471.57|469.37|471.24|469.04|471.57|469.37|471.24|469.04|0
1639036850000|2021-12-09 08:00:50|471.46|469.26|471.35|469.15|471.46|469.26|471.24|469.04|0
1639036860000|2021-12-09 08:01:00|471.46|469.26|470.58|468.38|471.46|469.26|470.58|468.38|0
1639036870000|2021-12-09 08:01:10|470.8|468.6|471.24|469.04|471.46|469.26|470.8|468.6|0
1639036880000|2021-12-09 08:01:20|471.68|469.48|471.9|469.7|471.9|469.7|471.68|469.48|0
1639036890000|2021-12-09 08:01:30|471.68|469.48|472.12|469.92|472.12|469.92|471.68|469.48|0
1639036910000|2021-12-09 08:01:50|471.9|469.7|471.68|469.48|471.9|469.7|471.68|469.48|0
1639036920000|2021-12-09 08:02:00|471.9|469.7|472.12|469.92|472.12|469.92|471.9|469.7|0
1639036930000|2021-12-09 08:02:10|472.45|470.25|473|470.8|473|470.8|472.45|470.25|0
1639036940000|2021-12-09 08:02:20|472.89|470.69|472.56|470.36|472.89|470.69|472.56|470.36|0
1639036950000|2021-12-09 08:02:30|472.45|470.25|472.56|470.36|472.56|470.36|472.45|470.25|0
1639036960000|2021-12-09 08:02:40|472.12|469.92|471.68|469.48|472.12|469.92|471.68|469.48|0
1639036970000|2021-12-09 08:02:50|471.46|469.26|471.68|469.48|471.68|469.48|471.35|469.15|0
1639036980000|2021-12-09 08:03:00|471.9|469.7|472.12|469.92|472.12|469.92|471.9|469.7|0
1639036990000|2021-12-09 08:03:10|471.9|469.7|471.57|469.37|471.9|469.7|471.46|469.26|0
1639037000000|2021-12-09 08:03:20|471.46|469.26|471.9|469.7|471.9|469.7|471.46|469.26|0
1639037010000|2021-12-09 08:03:30|472.01|469.81|471.68|469.48|472.12|469.92|471.68|469.48|0
1639037020000|2021-12-09 08:03:40|471.46|469.26|471.46|469.26|471.46|469.26|471.46|469.26|0
1639037030000|2021-12-09 08:03:50|471.68|469.48|471.56|469.36|471.68|469.48|471.56|469.36|0
1639037040000|2021-12-09 08:04:00|471.46|469.26|472.12|469.92|472.12|469.92|471.46|469.26|0
1639037050000|2021-12-09 08:04:10|472.34|470.14|471.68|469.48|472.34|470.14|471.68|469.48|0
1639037060000|2021-12-09 08:04:20|471.9|469.7|471.9|469.7|471.9|469.7|471.9|469.7|0
1639037070000|2021-12-09 08:04:30|472.12|469.92|471.02|468.82|472.12|469.92|471.02|468.82|0
1639037080000|2021-12-09 08:04:40|470.58|468.38|470.36|468.16|470.58|468.38|470.36|468.16|0
1639037090000|2021-12-09 08:04:50|470.14|467.94|470.24|468.04|470.36|468.16|470.14|467.94|0
1639037100000|2021-12-09 08:05:00|470.26|468.46|470.6|468.8|470.6|468.8|470.16|468.36|0
1639037110000|2021-12-09 08:05:10|470.16|468.36|470.16|468.36|470.16|468.36|470.16|468.36|0
1639037120000|2021-12-09 08:05:20|469.94|468.14|469.94|468.14|470.16|468.36|469.94|468.14|0
1639037130000|2021-12-09 08:05:30|469.72|467.92|469.5|467.7|469.72|467.92|469.5|467.7|0
1639037140000|2021-12-09 08:05:40|469.6|467.8|469.05|467.25|469.6|467.8|469.05|467.25|0
1639037150000|2021-12-09 08:05:50|469.28|467.48|469.5|467.7|469.72|467.92|469.16|467.36|0
1639037160000|2021-12-09 08:06:00|469.6|467.8|469.72|467.92|469.72|467.92|469.6|467.8|0
1639037170000|2021-12-09 08:06:10|469.94|468.14|469.72|467.92|469.94|468.14|469.72|467.92|0
1639037180000|2021-12-09 08:06:20|469.49|467.69|469.94|468.14|469.94|468.14|469.49|467.69|0
1639037190000|2021-12-09 08:06:30|470.16|468.36|470.16|468.36|470.16|468.36|470.16|468.36|0
1639037200000|2021-12-09 08:06:40|469.94|468.14|469.94|468.14|469.94|468.14|469.71|467.91|0
1639037210000|2021-12-09 08:06:50|469.71|467.91|469.93|468.13|469.93|468.13|469.49|467.69|0
1639037220000|2021-12-09 08:07:00|469.71|467.91|469.27|467.47|469.71|467.91|469.27|467.47|0
1639037230000|2021-12-09 08:07:10|469.05|467.25|469.27|467.47|469.27|467.47|469.05|467.25|0
1639037240000|2021-12-09 08:07:20|469.49|467.69|469.49|467.69|469.49|467.69|469.27|467.47|0
1639037250000|2021-12-09 08:07:30|469.71|467.91|469.93|468.13|469.93|468.13|469.71|467.91|0
1639037260000|2021-12-09 08:07:40|469.71|467.91|469.71|467.91|469.93|468.13|469.71|467.91|0
1639037270000|2021-12-09 08:07:50|469.49|467.69|469.71|467.91|469.71|467.91|469.49|467.69|0
1639037280000|2021-12-09 08:08:00|469.49|467.69|469.49|467.69|469.71|467.91|469.49|467.69|0
1639037290000|2021-12-09 08:08:10|469.38|467.58|469.27|467.47|469.38|467.58|469.27|467.47|0
1639037300000|2021-12-09 08:08:20|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1639037310000|2021-12-09 08:08:30|469.27|467.47|469.16|467.36|469.27|467.47|469.05|467.25|0
1639037320000|2021-12-09 08:08:40|469.27|467.47|469.27|467.47|469.38|467.58|469.16|467.36|0
1639037330000|2021-12-09 08:08:50|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1639037340000|2021-12-09 08:09:00|468.94|467.14|468.83|467.03|468.94|467.14|468.83|467.03|0
1639037350000|2021-12-09 08:09:10|468.72|466.92|468.61|466.81|468.72|466.92|468.61|466.81|0
1639037360000|2021-12-09 08:09:20|468.39|466.59|466.85|465.05|468.39|466.59|466.85|465.05|0
1639037370000|2021-12-09 08:09:30|467.07|465.27|466.63|464.83|467.07|465.27|466.63|464.83|0
1639037380000|2021-12-09 08:09:40|466.85|465.05|466.63|464.83|466.85|465.05|466.63|464.83|0
1639037390000|2021-12-09 08:09:50|466.52|464.72|466.52|464.72|466.63|464.83|466.41|464.61|0
1639037400000|2021-12-09 08:10:00|466.41|464.61|465.75|463.95|466.41|464.61|465.75|463.95|0
1639037410000|2021-12-09 08:10:10|465.53|463.73|465.31|463.51|465.53|463.73|465.31|463.51|0
1639037420000|2021-12-09 08:10:20|465.09|463.29|464.87|463.07|465.09|463.29|464.87|463.07|0
1639037430000|2021-12-09 08:10:30|465.09|463.29|464.07|462.27|465.09|463.29|464.07|462.27|0
1639037440000|2021-12-09 08:10:40|464.51|462.71|464.07|462.27|464.51|462.71|464.07|462.27|0
1639037450000|2021-12-09 08:10:50|463.85|462.05|464.07|462.27|464.07|462.27|463.63|461.83|0
1639037460000|2021-12-09 08:11:00|464.94|463.14|465.82|464.02|465.82|464.02|464.94|463.14|0
1639037470000|2021-12-09 08:11:10|466.04|464.24|466.04|464.24|466.48|464.68|466.04|464.24|0
1639037480000|2021-12-09 08:11:20|466.26|464.46|466.26|464.46|466.26|464.46|466.26|464.46|0
1639037490000|2021-12-09 08:11:30|466.48|464.68|466.48|464.68|466.7|464.9|466.48|464.68|0
1639037500000|2021-12-09 08:11:40|466.04|464.24|465.82|464.02|466.04|464.24|465.6|463.8|0
1639037510000|2021-12-09 08:11:50|466.04|464.24|466.48|464.68|466.48|464.68|465.82|464.02|0
1639037520000|2021-12-09 08:12:00|466.36|464.56|466.14|464.34|466.58|464.78|466.14|464.34|0
1639037530000|2021-12-09 08:12:10|466.04|464.24|466.92|465.12|466.92|465.12|466.04|464.24|0
1639037540000|2021-12-09 08:12:20|466.7|464.9|466.7|464.9|466.7|464.9|466.7|464.9|0
1639037550000|2021-12-09 08:12:30|466.92|465.12|467.02|465.22|467.02|465.22|466.7|464.9|0
1639037560000|2021-12-09 08:12:40|466.92|465.12|467.24|465.44|467.24|465.44|466.92|465.12|0
1639037570000|2021-12-09 08:12:50|466.92|465.12|466.92|465.12|466.92|465.12|466.8|465|0
1639037580000|2021-12-09 08:13:00|466.7|464.9|467.36|465.56|467.36|465.56|466.7|464.9|0
1639037590000|2021-12-09 08:13:10|467.58|465.78|467.36|465.56|467.58|465.78|467.36|465.56|0
1639037600000|2021-12-09 08:13:20|467.14|465.34|466.92|465.12|467.14|465.34|466.8|465|0
1639037610000|2021-12-09 08:13:30|466.7|464.9|467.14|465.34|467.14|465.34|466.7|464.9|0
1639037620000|2021-12-09 08:13:40|467.02|465.22|467.14|465.34|467.14|465.34|466.92|465.12|0
1639037630000|2021-12-09 08:13:50|467.02|465.22|466.92|465.12|467.02|465.22|466.8|465|0
1639037640000|2021-12-09 08:14:00|466.7|464.9|466.58|464.78|466.92|465.12|466.58|464.78|0
1639037650000|2021-12-09 08:14:10|466.48|464.68|466.8|465|466.8|465|466.48|464.68|0
1639037660000|2021-12-09 08:14:20|466.92|465.12|467.36|465.56|467.36|465.56|466.92|465.12|0
1639037670000|2021-12-09 08:14:30|467.58|465.78|467.58|465.78|467.58|465.78|467.46|465.66|0
1639037680000|2021-12-09 08:14:40|467.36|465.56|467.58|465.78|467.58|465.78|467.36|465.56|0
1639037690000|2021-12-09 08:14:50|467.46|465.66|466.7|464.9|467.46|465.66|466.7|464.9|0
1639037700000|2021-12-09 08:15:00|467.24|465.44|467.24|465.44|467.36|465.56|467.24|465.44|0
1639037710000|2021-12-09 08:15:10|467.58|465.78|468.24|466.44|468.24|466.44|467.58|465.78|0
1639037720000|2021-12-09 08:15:20|468.34|466.54|468.46|466.66|468.68|466.88|468.34|466.54|0
1639037730000|2021-12-09 08:15:30|468.9|467.1|468.9|467.1|468.9|467.1|468.9|467.1|0
1639037740000|2021-12-09 08:15:40|469.34|467.54|469.34|467.54|469.34|467.54|469.12|467.32|0
1639037750000|2021-12-09 08:15:50|469.12|467.32|469.12|467.32|469.12|467.32|469|467.2|0
1639037760000|2021-12-09 08:16:00|468.9|467.1|469.12|467.32|469.12|467.32|468.9|467.1|0
1639037770000|2021-12-09 08:16:10|469.22|467.42|469.34|467.54|469.34|467.54|469.12|467.32|0
1639037780000|2021-12-09 08:16:20|469.44|467.64|469.56|467.76|469.56|467.76|469.34|467.54|0
1639037790000|2021-12-09 08:16:30|469.78|467.98|469.56|467.76|469.78|467.98|469.56|467.76|0
1639037800000|2021-12-09 08:16:40|469.78|467.98|469.88|468.08|470|468.2|469.78|467.98|0
1639037810000|2021-12-09 08:16:50|469.78|467.98|469.78|467.98|470|468.2|469.78|467.98|0
1639037820000|2021-12-09 08:17:00|469.56|467.76|469.66|467.86|469.66|467.86|469.56|467.76|0
1639037830000|2021-12-09 08:17:10|469.78|467.98|469.78|467.98|469.78|467.98|469.56|467.76|0
1639037840000|2021-12-09 08:17:20|469.56|467.76|469.34|467.54|469.56|467.76|469.34|467.54|0
1639037860000|2021-12-09 08:17:40|469.56|467.76|469.56|467.76|469.78|467.98|469.56|467.76|0
1639037880000|2021-12-09 08:18:00|469.34|467.54|469.34|467.54|469.56|467.76|469.22|467.42|0
1639037890000|2021-12-09 08:18:10|469.12|467.32|469.12|467.32|469.12|467.32|469.12|467.32|0
1639037910000|2021-12-09 08:18:30|469.11|467.31|469.11|467.31|469.11|467.31|469.11|467.31|0
1639037920000|2021-12-09 08:18:40|469.34|467.54|469.34|467.54|469.34|467.54|469.34|467.54|0
1639037930000|2021-12-09 08:18:50|469.78|467.98|469.78|467.98|469.78|467.98|469.78|467.98|0
1639037940000|2021-12-09 08:19:00|470|468.2|470.32|468.52|470.44|468.64|470|468.2|0
1639037950000|2021-12-09 08:19:10|470.44|468.64|470.22|468.42|470.44|468.64|470.22|468.42|0
1639037970000|2021-12-09 08:19:30|470|468.2|470|468.2|470|468.2|470|468.2|0
1639037990000|2021-12-09 08:19:50|469.78|467.98|469.88|468.08|470|468.2|469.78|467.98|0
1639038000000|2021-12-09 08:20:00|470|468.2|470|468.2|470|468.2|469.77|467.97|0
1639038010000|2021-12-09 08:20:10|469.88|468.08|469.88|468.08|469.88|468.08|469.77|467.97|0
1639038020000|2021-12-09 08:20:20|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639038050000|2021-12-09 08:20:50|469.88|468.08|469.66|467.86|469.99|468.19|469.66|467.86|0
1639038060000|2021-12-09 08:21:00|469.55|467.75|469.77|467.97|469.77|467.97|469.55|467.75|0
1639038070000|2021-12-09 08:21:10|469.88|468.08|469.77|467.97|469.88|468.08|469.77|467.97|0
1639038080000|2021-12-09 08:21:20|469.99|468.19|469.77|467.97|469.99|468.19|469.77|467.97|0
1639038090000|2021-12-09 08:21:30|469.88|468.08|470.21|468.41|470.21|468.41|469.88|468.08|0
1639038100000|2021-12-09 08:21:40|470.44|468.64|470.44|468.64|470.44|468.64|470.21|468.41|0
1639038110000|2021-12-09 08:21:50|470.21|468.41|470.21|468.41|470.21|468.41|470.21|468.41|0
1639038120000|2021-12-09 08:22:00|470.32|468.52|470.43|468.63|470.43|468.63|470.32|468.52|0
1639038140000|2021-12-09 08:22:20|470.32|468.52|470.21|468.41|470.32|468.52|470.21|468.41|0
1639038160000|2021-12-09 08:22:40|470.32|468.52|470.21|468.41|470.32|468.52|470.21|468.41|0
1639038180000|2021-12-09 08:23:00|469.99|468.19|469.99|468.19|469.99|468.19|469.99|468.19|0
1639038190000|2021-12-09 08:23:10|470.21|468.41|470.21|468.41|470.21|468.41|470.21|468.41|0
1639038200000|2021-12-09 08:23:20|470.1|468.3|470.43|468.63|470.43|468.63|469.99|468.19|0
1639038210000|2021-12-09 08:23:30|470.32|468.52|470.1|468.3|470.32|468.52|470.1|468.3|0
1639038220000|2021-12-09 08:23:40|469.99|468.19|470.43|468.63|470.43|468.63|469.99|468.19|0
1639038230000|2021-12-09 08:23:50|470.21|468.41|470.32|468.52|470.43|468.63|470.21|468.41|0
1639038240000|2021-12-09 08:24:00|470.21|468.41|470.43|468.63|470.43|468.63|470.21|468.41|0
1639038250000|2021-12-09 08:24:10|470.21|468.41|470.21|468.41|470.21|468.41|470.21|468.41|0
1639038260000|2021-12-09 08:24:20|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639038270000|2021-12-09 08:24:30|469.55|467.75|469.77|467.97|469.77|467.97|469.55|467.75|0
1639038280000|2021-12-09 08:24:40|469.99|468.19|469.99|468.19|469.99|468.19|469.77|467.97|0
1639038290000|2021-12-09 08:24:50|470.1|468.3|470.1|468.3|470.21|468.41|470.1|468.3|0
1639038300000|2021-12-09 08:25:00|469.99|468.19|469.99|468.19|470.21|468.41|469.99|468.19|0
1639038310000|2021-12-09 08:25:10|470.21|468.41|470.43|468.63|470.43|468.63|470.21|468.41|0
1639038320000|2021-12-09 08:25:20|470.21|468.41|470.43|468.63|470.43|468.63|470.21|468.41|0
1639038330000|2021-12-09 08:25:30|470.65|468.85|469.77|467.97|470.65|468.85|469.77|467.97|0
1639038340000|2021-12-09 08:25:40|469.55|467.75|469.77|467.97|469.77|467.97|469.55|467.75|0
1639038350000|2021-12-09 08:25:50|469.66|467.86|469.11|467.31|469.66|467.86|469.11|467.31|0
1639038360000|2021-12-09 08:26:00|469.33|467.53|469.55|467.75|469.55|467.75|469.33|467.53|0
1639038370000|2021-12-09 08:26:10|469.33|467.53|469.33|467.53|469.55|467.75|469.33|467.53|0
1639038380000|2021-12-09 08:26:20|469.55|467.75|469.55|467.75|469.55|467.75|469.55|467.75|0
1639038390000|2021-12-09 08:26:30|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639038400000|2021-12-09 08:26:40|469.55|467.75|469.55|467.75|469.55|467.75|469.55|467.75|0
1639038410000|2021-12-09 08:26:50|469.77|467.97|469.55|467.75|469.77|467.97|469.55|467.75|0
1639038420000|2021-12-09 08:27:00|469.44|467.64|469.33|467.53|469.55|467.75|469.33|467.53|0
1639038440000|2021-12-09 08:27:20|469.11|467.31|469.33|467.53|469.33|467.53|469.11|467.31|0
1639038450000|2021-12-09 08:27:30|469.21|467.41|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038460000|2021-12-09 08:27:40|468.89|467.09|469.11|467.31|469.11|467.31|468.89|467.09|0
1639038470000|2021-12-09 08:27:50|468.89|467.09|469.11|467.31|469.11|467.31|468.89|467.09|0
1639038480000|2021-12-09 08:28:00|469.33|467.53|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038490000|2021-12-09 08:28:10|469.33|467.53|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038500000|2021-12-09 08:28:20|469.33|467.53|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038510000|2021-12-09 08:28:30|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639038520000|2021-12-09 08:28:40|469.11|467.31|469.11|467.31|469.21|467.41|469.11|467.31|0
1639038530000|2021-12-09 08:28:50|469.21|467.41|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038540000|2021-12-09 08:29:00|469.33|467.53|469.11|467.31|469.33|467.53|469.11|467.31|0
1639038560000|2021-12-09 08:29:20|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639038570000|2021-12-09 08:29:30|469.43|467.63|469.55|467.75|469.55|467.75|469.43|467.63|0
1639038580000|2021-12-09 08:29:40|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639038590000|2021-12-09 08:29:50|469.55|467.75|469.77|467.97|469.77|467.97|469.55|467.75|0
1639038600000|2021-12-09 08:30:00|469.11|467.31|469.11|467.31|469.11|467.31|469.11|467.31|0
1639038620000|2021-12-09 08:30:20|468.89|467.09|469.11|467.31|469.11|467.31|468.89|467.09|0
1639038630000|2021-12-09 08:30:30|469.21|467.41|469.55|467.75|469.55|467.75|469.11|467.31|0
1639038640000|2021-12-09 08:30:40|469.43|467.63|469.55|467.75|469.55|467.75|469.33|467.53|0
1639038660000|2021-12-09 08:31:00|469.33|467.53|469.11|467.31|469.43|467.63|469.11|467.31|0
1639038680000|2021-12-09 08:31:20|469.21|467.41|469.43|467.63|469.55|467.75|469.21|467.41|0
1639038690000|2021-12-09 08:31:30|469.33|467.53|469.43|467.63|469.43|467.63|469.33|467.53|0
1639038700000|2021-12-09 08:31:40|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639038710000|2021-12-09 08:31:50|469.43|467.63|469.77|467.97|469.77|467.97|469.43|467.63|0
1639038720000|2021-12-09 08:32:00|469.65|467.85|469.55|467.75|469.65|467.85|469.55|467.75|0
1639038740000|2021-12-09 08:32:20|469.11|467.31|469.33|467.53|469.33|467.53|469.11|467.31|0
1639038750000|2021-12-09 08:32:30|469.43|467.63|469.33|467.53|469.55|467.75|469.33|467.53|0
1639038760000|2021-12-09 08:32:40|469.77|467.97|470.43|468.63|470.43|468.63|469.77|467.97|0
1639038770000|2021-12-09 08:32:50|470.82|469.02|470.6|468.8|470.82|469.02|470.6|468.8|0
1639038780000|2021-12-09 08:33:00|470.71|468.91|470.71|468.91|470.71|468.91|470.6|468.8|0
1639038790000|2021-12-09 08:33:10|470.49|468.69|470.6|468.8|470.6|468.8|470.49|468.69|0
1639038800000|2021-12-09 08:33:20|470.49|468.69|470.82|469.02|470.82|469.02|470.49|468.69|0
1639038810000|2021-12-09 08:33:30|470.93|469.13|471.04|469.24|471.04|469.24|470.93|469.13|0
1639038820000|2021-12-09 08:33:40|471.26|469.46|471.04|469.24|471.26|469.46|471.04|469.24|0
1639038830000|2021-12-09 08:33:50|470.4|468.6|470.4|468.6|470.4|468.6|470.4|468.6|0
1639038840000|2021-12-09 08:34:00|470.72|468.92|471.16|469.36|471.16|469.36|470.72|468.92|0
1639038850000|2021-12-09 08:34:10|470.94|469.14|470.94|469.14|470.94|469.14|470.94|469.14|0
1639038860000|2021-12-09 08:34:20|471.05|469.25|470.94|469.14|471.05|469.25|470.94|469.14|0
1639038870000|2021-12-09 08:34:30|471.05|469.25|470.94|469.14|471.05|469.25|470.94|469.14|0
1639038880000|2021-12-09 08:34:40|471.05|469.25|470.39|468.59|471.05|469.25|470.39|468.59|0
1639038890000|2021-12-09 08:34:50|470.28|468.48|470.28|468.48|470.28|468.48|470.28|468.48|0
1639038900000|2021-12-09 08:35:00|470.72|468.92|470.5|468.7|470.72|468.92|470.5|468.7|0
1639038920000|2021-12-09 08:35:20|470.28|468.48|470.5|468.7|470.5|468.7|470.28|468.48|0
1639038930000|2021-12-09 08:35:30|470.28|468.48|470.5|468.7|470.5|468.7|470.28|468.48|0
1639038940000|2021-12-09 08:35:40|470.28|468.48|470.06|468.26|470.28|468.48|470.06|468.26|0
1639038950000|2021-12-09 08:35:50|470.17|468.37|470.28|468.48|470.28|468.48|470.06|468.26|0
1639038960000|2021-12-09 08:36:00|470.06|468.26|469.73|467.93|470.06|468.26|469.62|467.82|0
1639038970000|2021-12-09 08:36:10|469.62|467.82|469.84|468.04|469.84|468.04|469.62|467.82|0
1639038980000|2021-12-09 08:36:20|469.62|467.82|469.62|467.82|469.73|467.93|469.62|467.82|0
1639038990000|2021-12-09 08:36:30|469.73|467.93|469.4|467.6|469.73|467.93|469.4|467.6|0
1639039030000|2021-12-09 08:37:10|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1639039050000|2021-12-09 08:37:30|468.96|467.16|468.96|467.16|468.96|467.16|468.96|467.16|0
1639039060000|2021-12-09 08:37:40|469.18|467.38|469.28|467.48|469.28|467.48|469.18|467.38|0
1639039070000|2021-12-09 08:37:50|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1639039080000|2021-12-09 08:38:00|469.28|467.48|469.28|467.48|469.28|467.48|469.28|467.48|0
1639039090000|2021-12-09 08:38:10|469.4|467.6|469.18|467.38|469.4|467.6|469.18|467.38|0
1639039110000|2021-12-09 08:38:30|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1639039120000|2021-12-09 08:38:40|469.28|467.48|469.4|467.6|469.4|467.6|469.28|467.48|0
1639039130000|2021-12-09 08:38:50|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1639039150000|2021-12-09 08:39:10|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1639039170000|2021-12-09 08:39:30|469.18|467.38|469.18|467.38|469.4|467.6|469.18|467.38|0
1639039190000|2021-12-09 08:39:50|469.28|467.48|469.4|467.6|469.4|467.6|469.28|467.48|0
1639039200000|2021-12-09 08:40:00|469.18|467.38|469.18|467.38|469.18|467.38|469.18|467.38|0
1639039220000|2021-12-09 08:40:20|468.96|467.16|469.18|467.38|469.18|467.38|468.96|467.16|0
1639039240000|2021-12-09 08:40:40|468.3|466.5|468.08|466.28|468.3|466.5|468.08|466.28|0
1639039250000|2021-12-09 08:40:50|467.86|466.06|467.64|465.84|467.86|466.06|467.64|465.84|0
1639039260000|2021-12-09 08:41:00|467.86|466.06|467.86|466.06|467.86|466.06|467.86|466.06|0
1639039280000|2021-12-09 08:41:20|467.96|466.16|467.63|465.83|467.96|466.16|467.63|465.83|0
1639039290000|2021-12-09 08:41:30|467.85|466.05|467.63|465.83|467.85|466.05|467.63|465.83|0
1639039300000|2021-12-09 08:41:40|467.41|465.61|467.63|465.83|467.63|465.83|467.41|465.61|0
1639039320000|2021-12-09 08:42:00|467.19|465.39|467.41|465.61|467.41|465.61|467.19|465.39|0
1639039330000|2021-12-09 08:42:10|467.52|465.72|467.63|465.83|467.85|466.05|467.52|465.72|0
1639039340000|2021-12-09 08:42:20|467.85|466.05|467.85|466.05|467.85|466.05|467.85|466.05|0
1639039350000|2021-12-09 08:42:30|467.19|465.39|467.3|465.5|467.3|465.5|467.19|465.39|0
1639039360000|2021-12-09 08:42:40|467.19|465.39|467.41|465.61|467.41|465.61|467.19|465.39|0
1639039370000|2021-12-09 08:42:50|467.52|465.72|467.52|465.72|467.52|465.72|467.52|465.72|0
1639039380000|2021-12-09 08:43:00|467.41|465.61|466.97|465.17|467.41|465.61|466.97|465.17|0
1639039390000|2021-12-09 08:43:10|467.19|465.39|467.19|465.39|467.19|465.39|467.19|465.39|0
1639039400000|2021-12-09 08:43:20|467.41|465.61|467.19|465.39|467.41|465.61|467.08|465.28|0
1639039410000|2021-12-09 08:43:30|467.41|465.61|467.19|465.39|467.41|465.61|467.19|465.39|0
1639039420000|2021-12-09 08:43:40|467.3|465.5|467.19|465.39|467.3|465.5|467.19|465.39|0
1639039430000|2021-12-09 08:43:50|467.3|465.5|467.41|465.61|467.41|465.61|467.3|465.5|0
1639039440000|2021-12-09 08:44:00|467.3|465.5|467.19|465.39|467.41|465.61|467.19|465.39|0
1639039450000|2021-12-09 08:44:10|467.08|465.28|467.19|465.39|467.19|465.39|467.08|465.28|0
1639039460000|2021-12-09 08:44:20|467.3|465.5|467.19|465.39|467.41|465.61|467.19|465.39|0
1639039470000|2021-12-09 08:44:30|467.41|465.61|467.41|465.61|467.41|465.61|467.41|465.61|0
1639039480000|2021-12-09 08:44:40|467.63|465.83|467.41|465.61|467.63|465.83|467.41|465.61|0
1639039490000|2021-12-09 08:44:50|467.19|465.39|467.3|465.5|467.41|465.61|467.19|465.39|0
1639039500000|2021-12-09 08:45:00|467.41|465.61|467.41|465.61|467.41|465.61|467.41|465.61|0
1639039510000|2021-12-09 08:45:10|467.3|465.5|466.97|465.17|467.3|465.5|466.97|465.17|0
1639039520000|2021-12-09 08:45:20|466.75|464.95|466.75|464.95|466.97|465.17|466.75|464.95|0
1639039530000|2021-12-09 08:45:30|466.97|465.17|466.75|464.95|466.97|465.17|466.75|464.95|0
1639039540000|2021-12-09 08:45:40|466.97|465.17|466.97|465.17|466.97|465.17|466.97|465.17|0
1639039550000|2021-12-09 08:45:50|466.86|465.06|466.97|465.17|466.97|465.17|466.75|464.95|0
1639039560000|2021-12-09 08:46:00|467.19|465.39|467.41|465.61|467.41|465.61|467.19|465.39|0
1639039570000|2021-12-09 08:46:10|467.85|466.05|467.85|466.05|467.85|466.05|467.85|466.05|0
1639039580000|2021-12-09 08:46:20|468.07|466.27|467.85|466.05|468.07|466.27|467.85|466.05|0
1639039590000|2021-12-09 08:46:30|468.07|466.27|468.07|466.27|468.07|466.27|468.07|466.27|0
1639039600000|2021-12-09 08:46:40|467.63|465.83|467.41|465.61|467.63|465.83|467.41|465.61|0
1639039610000|2021-12-09 08:46:50|467.85|466.05|467.96|466.16|467.96|466.16|467.85|466.05|0
1639039620000|2021-12-09 08:47:00|468.07|466.27|468.29|466.49|468.29|466.49|468.07|466.27|0
1639039630000|2021-12-09 08:47:10|468.51|466.71|468.29|466.49|468.51|466.71|468.29|466.49|0
1639039640000|2021-12-09 08:47:20|468.4|466.6|468.29|466.49|468.51|466.71|468.29|466.49|0
1639039650000|2021-12-09 08:47:30|468.51|466.71|468.4|466.6|468.51|466.71|468.07|466.27|0
1639039660000|2021-12-09 08:47:40|468.29|466.49|468.29|466.49|468.29|466.49|468.29|466.49|0
1639039670000|2021-12-09 08:47:50|468.07|466.27|468.07|466.27|468.07|466.27|468.07|466.27|0
1639039680000|2021-12-09 08:48:00|468.18|466.38|468.29|466.49|468.29|466.49|468.18|466.38|0
1639039690000|2021-12-09 08:48:10|468.51|466.71|468.95|467.15|468.95|467.15|468.51|466.71|0
1639039700000|2021-12-09 08:48:20|468.84|467.04|468.73|466.93|468.84|467.04|468.73|466.93|0
1639039710000|2021-12-09 08:48:30|468.95|467.15|468.95|467.15|468.95|467.15|468.84|467.04|0
1639039730000|2021-12-09 08:48:50|469.17|467.37|469.39|467.59|469.39|467.59|469.17|467.37|0
1639039740000|2021-12-09 08:49:00|469.17|467.37|469.17|467.37|469.17|467.37|468.95|467.15|0
1639039750000|2021-12-09 08:49:10|468.95|467.15|468.95|467.15|468.95|467.15|468.95|467.15|0
1639039760000|2021-12-09 08:49:20|469.17|467.37|469.17|467.37|469.17|467.37|469.17|467.37|0
1639039770000|2021-12-09 08:49:30|469.06|467.26|468.95|467.15|469.17|467.37|468.95|467.15|0
1639039780000|2021-12-09 08:49:40|468.73|466.93|468.84|467.04|468.84|467.04|468.73|466.93|0
1639039790000|2021-12-09 08:49:50|468.95|467.15|468.95|467.15|468.95|467.15|468.95|467.15|0
1639039800000|2021-12-09 08:50:00|468.73|466.93|469.39|467.59|469.39|467.59|468.73|466.93|0
1639039810000|2021-12-09 08:50:10|469.28|467.48|469.06|467.26|469.28|467.48|469.06|467.26|0
1639039820000|2021-12-09 08:50:20|468.95|467.15|468.29|466.49|468.95|467.15|468.29|466.49|0
1639039830000|2021-12-09 08:50:30|468.17|466.37|468.07|466.27|468.17|466.37|468.07|466.27|0
1639039840000|2021-12-09 08:50:40|467.85|466.05|468.07|466.27|468.07|466.27|467.85|466.05|0
1639039850000|2021-12-09 08:50:50|467.95|466.15|467.85|466.05|468.07|466.27|467.85|466.05|0
1639039860000|2021-12-09 08:51:00|467.63|465.83|467.73|465.93|467.73|465.93|467.63|465.83|0
1639039870000|2021-12-09 08:51:10|467.63|465.83|467.51|465.71|467.63|465.83|467.51|465.71|0
1639039880000|2021-12-09 08:51:20|467.19|465.39|467.19|465.39|467.19|465.39|467.19|465.39|0
1639039890000|2021-12-09 08:51:30|466.97|465.17|467.07|465.27|467.19|465.39|466.97|465.17|0
1639039900000|2021-12-09 08:51:40|467.19|465.39|466.97|465.17|467.19|465.39|466.97|465.17|0
1639039920000|2021-12-09 08:52:00|467.19|465.39|467.19|465.39|467.19|465.39|467.19|465.39|0
1639039930000|2021-12-09 08:52:10|466.97|465.17|466.97|465.17|466.97|465.17|466.97|465.17|0
1639039940000|2021-12-09 08:52:20|466.75|464.95|466.63|464.83|466.75|464.95|466.53|464.73|0
1639039950000|2021-12-09 08:52:30|466.53|464.73|466.75|464.95|466.75|464.95|466.53|464.73|0
1639039960000|2021-12-09 08:52:40|466.53|464.73|466.53|464.73|466.53|464.73|466.53|464.73|0
1639039970000|2021-12-09 08:52:50|466.75|464.95|466.75|464.95|466.75|464.95|466.75|464.95|0
1639040000000|2021-12-09 08:53:20|466.97|465.17|466.97|465.17|466.97|465.17|466.97|465.17|0
1639040010000|2021-12-09 08:53:30|467.41|465.61|467.19|465.39|467.41|465.61|467.19|465.39|0
1639040030000|2021-12-09 08:53:50|467.41|465.61|467.41|465.61|467.41|465.61|467.41|465.61|0
1639040040000|2021-12-09 08:54:00|467.63|465.83|467.63|465.83|467.63|465.83|467.63|465.83|0
1639040050000|2021-12-09 08:54:10|467.51|465.71|467.63|465.83|467.63|465.83|467.51|465.71|0
1639040060000|2021-12-09 08:54:20|467.85|466.05|467.63|465.83|467.85|466.05|467.63|465.83|0
1639040080000|2021-12-09 08:54:40|467.85|466.05|467.85|466.05|467.85|466.05|467.85|466.05|0
1639040090000|2021-12-09 08:54:50|467.63|465.83|467.63|465.83|467.85|466.05|467.63|465.83|0
1639040100000|2021-12-09 08:55:00|467.85|466.05|467.41|465.61|467.85|466.05|467.41|465.61|0
1639040110000|2021-12-09 08:55:10|467.29|465.49|466.97|465.17|467.29|465.49|466.97|465.17|0
1639040120000|2021-12-09 08:55:20|467.19|465.39|466.97|465.17|467.19|465.39|466.97|465.17|0
1639040130000|2021-12-09 08:55:30|467.19|465.39|467.41|465.61|467.41|465.61|467.19|465.39|0
1639040140000|2021-12-09 08:55:40|467.63|465.83|467.63|465.83|467.63|465.83|467.51|465.71|0
1639040150000|2021-12-09 08:55:50|467.29|465.49|467.41|465.61|467.41|465.61|467.29|465.49|0
1639040160000|2021-12-09 08:56:00|467.63|465.83|467.51|465.71|467.63|465.83|467.51|465.71|0
1639040170000|2021-12-09 08:56:10|467.41|465.61|467.41|465.61|467.41|465.61|467.41|465.61|0
1639040180000|2021-12-09 08:56:20|467.29|465.49|467.4|465.6|467.41|465.61|467.29|465.49|0
1639040190000|2021-12-09 08:56:30|467.51|465.71|467.4|465.6|467.62|465.82|467.4|465.6|0
1639040200000|2021-12-09 08:56:40|467.62|465.82|467.62|465.82|467.62|465.82|467.62|465.82|0
1639040210000|2021-12-09 08:56:50|467.84|466.04|467.84|466.04|467.84|466.04|467.84|466.04|0
1639040220000|2021-12-09 08:57:00|467.62|465.82|467.62|465.82|467.62|465.82|467.4|465.6|0
1639040230000|2021-12-09 08:57:10|467.51|465.71|467.62|465.82|467.62|465.82|467.51|465.71|0
1639040240000|2021-12-09 08:57:20|467.84|466.04|467.84|466.04|467.84|466.04|467.84|466.04|0
1639040250000|2021-12-09 08:57:30|468.06|466.26|468.06|466.26|468.06|466.26|468.06|466.26|0
1639040260000|2021-12-09 08:57:40|467.95|466.15|468.06|466.26|468.06|466.26|467.95|466.15|0
1639040270000|2021-12-09 08:57:50|467.84|466.04|467.62|465.82|467.84|466.04|467.62|465.82|0
1639040280000|2021-12-09 08:58:00|467.84|466.04|467.62|465.82|467.84|466.04|467.62|465.82|0
1639040290000|2021-12-09 08:58:10|467.4|465.6|467.62|465.82|467.62|465.82|467.4|465.6|0
1639040300000|2021-12-09 08:58:20|467.4|465.6|467.18|465.38|467.4|465.6|467.07|465.27|0
1639040320000|2021-12-09 08:58:40|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639040340000|2021-12-09 08:59:00|467.29|465.49|467.4|465.6|467.4|465.6|467.29|465.49|0
1639040350000|2021-12-09 08:59:10|467.29|465.49|467.4|465.6|467.4|465.6|467.29|465.49|0
1639040360000|2021-12-09 08:59:20|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639040370000|2021-12-09 08:59:30|466.52|464.72|466.74|464.94|466.74|464.94|466.52|464.72|0
1639040380000|2021-12-09 08:59:40|466.52|464.72|466.52|464.72|466.52|464.72|466.52|464.72|0
1639040390000|2021-12-09 08:59:50|466.74|464.94|466.74|464.94|466.74|464.94|466.74|464.94|0
1639040400000|2021-12-09 09:00:00|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639040410000|2021-12-09 09:00:10|467.18|465.38|467.18|465.38|467.18|465.38|467.18|465.38|0
1639040420000|2021-12-09 09:00:20|466.96|465.16|467.18|465.38|467.18|465.38|466.96|465.16|0
1639040430000|2021-12-09 09:00:30|467.4|465.6|467.18|465.38|467.4|465.6|467.18|465.38|0
1639040440000|2021-12-09 09:00:40|467.29|465.49|467.18|465.38|467.29|465.49|467.18|465.38|0
1639040450000|2021-12-09 09:00:50|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639040460000|2021-12-09 09:01:00|467.18|465.38|467.18|465.38|467.18|465.38|467.18|465.38|0
1639040470000|2021-12-09 09:01:10|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639040500000|2021-12-09 09:01:40|466.52|464.72|466.74|464.94|466.74|464.94|466.52|464.72|0
1639040510000|2021-12-09 09:01:50|466.63|464.83|466.63|464.83|466.74|464.94|466.63|464.83|0
1639040520000|2021-12-09 09:02:00|466.52|464.72|466.3|464.5|466.52|464.72|466.3|464.5|0
1639040530000|2021-12-09 09:02:10|466.52|464.72|466.74|464.94|466.74|464.94|466.41|464.61|0
1639040540000|2021-12-09 09:02:20|466.63|464.83|466.3|464.5|466.63|464.83|466.3|464.5|0
1639040550000|2021-12-09 09:02:30|466.52|464.72|466.96|465.16|466.96|465.16|466.52|464.72|0
1639040560000|2021-12-09 09:02:40|466.74|464.94|466.96|465.16|466.96|465.16|466.74|464.94|0
1639040570000|2021-12-09 09:02:50|466.74|464.94|466.96|465.16|466.96|465.16|466.74|464.94|0
1639040580000|2021-12-09 09:03:00|466.74|464.94|466.96|465.16|466.96|465.16|466.74|464.94|0
1639040590000|2021-12-09 09:03:10|466.74|464.94|466.96|465.16|466.96|465.16|466.74|464.94|0
1639040600000|2021-12-09 09:03:20|467.18|465.38|466.96|465.16|467.18|465.38|466.96|465.16|0
1639040610000|2021-12-09 09:03:30|466.85|465.05|466.74|464.94|466.85|465.05|466.74|464.94|0
1639040620000|2021-12-09 09:03:40|466.52|464.72|466.52|464.72|466.52|464.72|466.52|464.72|0
1639040630000|2021-12-09 09:03:50|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639040640000|2021-12-09 09:04:00|466.41|464.61|466.52|464.72|466.52|464.72|466.41|464.61|0
1639040650000|2021-12-09 09:04:10|466.3|464.5|466.3|464.5|466.3|464.5|466.19|464.39|0
1639040660000|2021-12-09 09:04:20|466.19|464.39|466.08|464.28|466.19|464.39|466.08|464.28|0
1639040670000|2021-12-09 09:04:30|465.64|463.84|466.08|464.28|466.08|464.28|465.64|463.84|0
1639040680000|2021-12-09 09:04:40|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639040690000|2021-12-09 09:04:50|466.19|464.39|466.19|464.39|466.19|464.39|466.19|464.39|0
1639040700000|2021-12-09 09:05:00|466.3|464.5|466.08|464.28|466.3|464.5|466.08|464.28|0
1639040710000|2021-12-09 09:05:10|466.19|464.39|466.3|464.5|466.3|464.5|466.19|464.39|0
1639040720000|2021-12-09 09:05:20|466.52|464.72|466.08|464.28|466.52|464.72|466.08|464.28|0
1639040740000|2021-12-09 09:05:40|465.86|464.06|466.08|464.28|466.08|464.28|465.86|464.06|0
1639040750000|2021-12-09 09:05:50|466.3|464.5|466.52|464.72|466.52|464.72|466.08|464.28|0
1639040760000|2021-12-09 09:06:00|466.96|465.16|467.18|465.38|467.18|465.38|466.96|465.16|0
1639040770000|2021-12-09 09:06:10|466.96|465.16|467.28|465.48|467.28|465.48|466.96|465.16|0
1639040780000|2021-12-09 09:06:20|466.84|465.04|466.84|465.04|466.96|465.16|466.74|464.94|0
1639040790000|2021-12-09 09:06:30|466.52|464.72|466.4|464.6|466.52|464.72|466.4|464.6|0
1639040800000|2021-12-09 09:06:40|466.3|464.5|466.08|464.28|466.3|464.5|466.08|464.28|0
1639040820000|2021-12-09 09:07:00|465.86|464.06|465.74|463.94|465.86|464.06|465.64|463.84|0
1639040830000|2021-12-09 09:07:10|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639040840000|2021-12-09 09:07:20|466.3|464.5|466.08|464.28|466.3|464.5|466.08|464.28|0
1639040850000|2021-12-09 09:07:30|465.96|464.16|465.64|463.84|465.96|464.16|465.64|463.84|0
1639040860000|2021-12-09 09:07:40|465.42|463.62|465.42|463.62|465.64|463.84|465.42|463.62|0
1639040880000|2021-12-09 09:08:00|465.2|463.4|465.3|463.5|465.3|463.5|465.2|463.4|0
1639040890000|2021-12-09 09:08:10|465.2|463.4|465.2|463.4|465.3|463.5|465.2|463.4|0
1639040900000|2021-12-09 09:08:20|465.42|463.62|465.42|463.62|465.42|463.62|465.42|463.62|0
1639040920000|2021-12-09 09:08:40|465.64|463.84|465.64|463.84|465.64|463.84|465.52|463.72|0
1639040930000|2021-12-09 09:08:50|465.42|463.62|465.42|463.62|465.42|463.62|465.42|463.62|0
1639040940000|2021-12-09 09:09:00|465.64|463.84|465.86|464.06|465.86|464.06|465.64|463.84|0
1639040950000|2021-12-09 09:09:10|466.08|464.28|466.08|464.28|466.08|464.28|466.08|464.28|0
1639040960000|2021-12-09 09:09:20|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639040970000|2021-12-09 09:09:30|466.4|464.6|466.52|464.72|466.52|464.72|466.4|464.6|0
1639040980000|2021-12-09 09:09:40|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639040990000|2021-12-09 09:09:50|466.3|464.5|464.98|463.18|466.3|464.5|464.98|463.18|0
1639041000000|2021-12-09 09:10:00|465.2|463.4|464.98|463.18|465.2|463.4|464.98|463.18|0
1639041010000|2021-12-09 09:10:10|464.76|462.96|464.98|463.18|464.98|463.18|464.54|462.74|0
1639041020000|2021-12-09 09:10:20|464.76|462.96|464.76|462.96|464.76|462.96|464.76|462.96|0
1639041030000|2021-12-09 09:10:30|464.98|463.18|464.98|463.18|464.98|463.18|464.98|463.18|0
1639041040000|2021-12-09 09:10:40|464.86|463.06|464.54|462.74|464.86|463.06|464.54|462.74|0
1639041050000|2021-12-09 09:10:50|464.64|462.84|464.54|462.74|464.64|462.84|464.54|462.74|0
1639041060000|2021-12-09 09:11:00|464.76|462.96|464.76|462.96|464.76|462.96|464.76|462.96|0
1639041070000|2021-12-09 09:11:10|464.64|462.84|464.64|462.84|464.64|462.84|464.64|462.84|0
1639041080000|2021-12-09 09:11:20|464.54|462.74|464.32|462.52|464.54|462.74|464.32|462.52|0
1639041090000|2021-12-09 09:11:30|463.66|461.86|463.66|461.86|463.66|461.86|463.66|461.86|0
1639041100000|2021-12-09 09:11:40|463.88|462.08|463.88|462.08|463.88|462.08|463.66|461.86|0
1639041110000|2021-12-09 09:11:50|464.1|462.3|463.88|462.08|464.32|462.52|463.88|462.08|0
1639041120000|2021-12-09 09:12:00|464.1|462.3|464.1|462.3|464.1|462.3|464.1|462.3|0
1639041130000|2021-12-09 09:12:10|464.54|462.74|464.32|462.52|464.76|462.96|464.32|462.52|0
1639041140000|2021-12-09 09:12:20|464.1|462.3|464.1|462.3|464.1|462.3|464.1|462.3|0
1639041150000|2021-12-09 09:12:30|463.98|462.18|463.88|462.08|464.1|462.3|463.88|462.08|0
1639041160000|2021-12-09 09:12:40|463.76|461.96|463.88|462.08|463.88|462.08|463.76|461.96|0
1639041170000|2021-12-09 09:12:50|463.76|461.96|463.76|461.96|463.76|461.96|463.76|461.96|0
1639041180000|2021-12-09 09:13:00|464.1|462.3|463.88|462.08|464.1|462.3|463.88|462.08|0
1639041190000|2021-12-09 09:13:10|463.98|462.18|463.88|462.08|463.98|462.18|463.88|462.08|0
1639041200000|2021-12-09 09:13:20|463.98|462.18|463.98|462.18|464.1|462.3|463.98|462.18|0
1639041210000|2021-12-09 09:13:30|463.88|462.08|463.88|462.08|463.88|462.08|463.88|462.08|0
1639041220000|2021-12-09 09:13:40|463.98|462.18|463.98|462.18|464.1|462.3|463.98|462.18|0
1639041230000|2021-12-09 09:13:50|464.1|462.3|463.88|462.08|464.1|462.3|463.88|462.08|0
1639041240000|2021-12-09 09:14:00|463.66|461.86|463.66|461.86|463.66|461.86|463.66|461.86|0
1639041250000|2021-12-09 09:14:10|463.76|461.96|463.88|462.08|463.88|462.08|463.66|461.86|0
1639041260000|2021-12-09 09:14:20|463.66|461.86|463.66|461.86|463.66|461.86|463.66|461.86|0
1639041270000|2021-12-09 09:14:30|463.44|461.64|463.66|461.86|463.66|461.86|463.44|461.64|0
1639041290000|2021-12-09 09:14:50|463.76|461.96|463.76|461.96|463.76|461.96|463.76|461.96|0
1639041300000|2021-12-09 09:15:00|463.66|461.86|464.1|462.3|464.1|462.3|463.66|461.86|0
1639041310000|2021-12-09 09:15:10|464.32|462.52|464.54|462.74|464.54|462.74|464.32|462.52|0
1639041320000|2021-12-09 09:15:20|464.53|462.73|464.53|462.73|464.75|462.95|464.53|462.73|0
1639041330000|2021-12-09 09:15:30|464.64|462.84|464.86|463.06|464.86|463.06|464.64|462.84|0
1639041340000|2021-12-09 09:15:40|464.97|463.17|464.75|462.95|464.97|463.17|464.42|462.62|0
1639041350000|2021-12-09 09:15:50|464.64|462.84|464.64|462.84|464.64|462.84|464.64|462.84|0
1639041360000|2021-12-09 09:16:00|464.75|462.95|465.19|463.39|465.19|463.39|464.53|462.73|0
1639041370000|2021-12-09 09:16:10|464.75|462.95|464.75|462.95|464.75|462.95|464.75|462.95|0
1639041380000|2021-12-09 09:16:20|464.53|462.73|464.2|462.4|464.53|462.73|464.2|462.4|0
1639041390000|2021-12-09 09:16:30|464.53|462.73|464.53|462.73|464.53|462.73|464.53|462.73|0
1639041400000|2021-12-09 09:16:40|464.64|462.84|464.53|462.73|464.64|462.84|464.53|462.73|0
1639041410000|2021-12-09 09:16:50|464.42|462.62|464.53|462.73|464.53|462.73|464.42|462.62|0
1639041430000|2021-12-09 09:17:10|464.31|462.51|464.53|462.73|464.53|462.73|464.31|462.51|0
1639041440000|2021-12-09 09:17:20|464.31|462.51|464.09|462.29|464.31|462.51|464.09|462.29|0
1639041450000|2021-12-09 09:17:30|463.87|462.07|463.87|462.07|464.09|462.29|463.87|462.07|0
1639041460000|2021-12-09 09:17:40|463.98|462.18|463.87|462.07|464.09|462.29|463.87|462.07|0
1639041470000|2021-12-09 09:17:50|464.09|462.29|463.54|461.74|464.09|462.29|463.54|461.74|0
1639041480000|2021-12-09 09:18:00|463.87|462.07|463.87|462.07|463.98|462.18|463.87|462.07|0
1639041490000|2021-12-09 09:18:10|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639041500000|2021-12-09 09:18:20|464.09|462.29|464.2|462.4|464.42|462.62|464.09|462.29|0
1639041510000|2021-12-09 09:18:30|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639041520000|2021-12-09 09:18:40|464.42|462.62|464.53|462.73|464.53|462.73|464.42|462.62|0
1639041550000|2021-12-09 09:19:10|464.42|462.62|464.75|462.95|464.75|462.95|464.42|462.62|0
1639041560000|2021-12-09 09:19:20|464.53|462.73|464.75|462.95|464.75|462.95|464.53|462.73|0
1639041570000|2021-12-09 09:19:30|464.53|462.73|464.53|462.73|464.75|462.95|464.53|462.73|0
1639041600000|2021-12-09 09:20:00|464.75|462.95|464.42|462.62|464.75|462.95|464.42|462.62|0
1639041610000|2021-12-09 09:20:10|464.31|462.51|464.53|462.73|464.53|462.73|464.31|462.51|0
1639041630000|2021-12-09 09:20:30|464.42|462.62|464.64|462.84|464.75|462.95|464.42|462.62|0
1639041640000|2021-12-09 09:20:40|464.75|462.95|464.86|463.06|464.97|463.17|464.75|462.95|0
1639041650000|2021-12-09 09:20:50|464.97|463.17|464.97|463.17|464.97|463.17|464.97|463.17|0
1639041660000|2021-12-09 09:21:00|464.75|462.95|464.75|462.95|464.75|462.95|464.75|462.95|0
1639041670000|2021-12-09 09:21:10|464.86|463.06|464.86|463.06|464.86|463.06|464.86|463.06|0
1639041680000|2021-12-09 09:21:20|464.97|463.17|464.97|463.17|464.97|463.17|464.97|463.17|0
1639041700000|2021-12-09 09:21:40|465.19|463.39|466.07|464.27|466.07|464.27|465.19|463.39|0
1639041710000|2021-12-09 09:21:50|465.85|464.05|465.85|464.05|465.95|464.15|465.85|464.05|0
1639041720000|2021-12-09 09:22:00|465.95|464.15|466.07|464.27|466.07|464.27|465.95|464.15|0
1639041730000|2021-12-09 09:22:10|465.85|464.05|466.07|464.27|466.07|464.27|465.85|464.05|0
1639041740000|2021-12-09 09:22:20|466.17|464.37|466.29|464.49|466.29|464.49|466.17|464.37|0
1639041750000|2021-12-09 09:22:30|466.39|464.59|466.29|464.49|466.39|464.59|466.29|464.49|0
1639041760000|2021-12-09 09:22:40|466.07|464.27|466.07|464.27|466.07|464.27|466.07|464.27|0
1639041770000|2021-12-09 09:22:50|466.29|464.49|466.51|464.71|466.51|464.71|466.29|464.49|0
1639041780000|2021-12-09 09:23:00|466.29|464.49|466.29|464.49|466.29|464.49|466.29|464.49|0
1639041790000|2021-12-09 09:23:10|466.07|464.27|466.29|464.49|466.29|464.49|466.07|464.27|0
1639041800000|2021-12-09 09:23:20|466.07|464.27|466.07|464.27|466.07|464.27|465.85|464.05|0
1639041810000|2021-12-09 09:23:30|465.85|464.05|465.85|464.05|466.07|464.27|465.85|464.05|0
1639041820000|2021-12-09 09:23:40|465.95|464.15|466.29|464.49|466.29|464.49|465.95|464.15|0
1639041830000|2021-12-09 09:23:50|466.51|464.71|466.51|464.71|466.51|464.71|466.51|464.71|0
1639041850000|2021-12-09 09:24:10|466.73|464.93|466.73|464.93|466.73|464.93|466.73|464.93|0
1639041860000|2021-12-09 09:24:20|466.51|464.71|466.51|464.71|466.51|464.71|466.51|464.71|0
1639041900000|2021-12-09 09:25:00|466.39|464.59|466.29|464.49|466.39|464.59|466.29|464.49|0
1639041920000|2021-12-09 09:25:20|466.07|464.27|466.07|464.27|466.29|464.49|466.07|464.27|0
1639041930000|2021-12-09 09:25:30|465.95|464.15|465.95|464.15|465.95|464.15|465.95|464.15|0
1639041940000|2021-12-09 09:25:40|465.85|464.05|465.85|464.05|465.85|464.05|465.63|463.83|0
1639041950000|2021-12-09 09:25:50|465.73|463.93|465.73|463.93|465.73|463.93|465.63|463.83|0
1639041960000|2021-12-09 09:26:00|465.85|464.05|465.85|464.05|465.85|464.05|465.63|463.83|0
1639041970000|2021-12-09 09:26:10|465.63|463.83|466.07|464.27|466.07|464.27|465.63|463.83|0
1639041980000|2021-12-09 09:26:20|465.95|464.15|466.07|464.27|466.07|464.27|465.95|464.15|0
1639041990000|2021-12-09 09:26:30|465.95|464.15|465.95|464.15|465.95|464.15|465.85|464.05|0
1639042000000|2021-12-09 09:26:40|466.07|464.27|466.07|464.27|466.29|464.49|465.85|464.05|0
1639042010000|2021-12-09 09:26:50|466.29|464.49|466.17|464.37|466.29|464.49|466.17|464.37|0
1639042020000|2021-12-09 09:27:00|466.07|464.27|466.07|464.27|466.07|464.27|466.07|464.27|0
1639042040000|2021-12-09 09:27:20|465.85|464.05|465.85|464.05|465.85|464.05|465.85|464.05|0
1639042050000|2021-12-09 09:27:30|465.95|464.15|465.95|464.15|465.95|464.15|465.95|464.15|0
1639042060000|2021-12-09 09:27:40|466.06|464.26|466.06|464.26|466.28|464.48|466.06|464.26|0
1639042070000|2021-12-09 09:27:50|466.28|464.48|466.28|464.48|466.28|464.48|466.28|464.48|0
1639042080000|2021-12-09 09:28:00|466.17|464.37|465.84|464.04|466.28|464.48|465.84|464.04|0
1639042100000|2021-12-09 09:28:20|466.06|464.26|466.06|464.26|466.06|464.26|466.06|464.26|0
1639042110000|2021-12-09 09:28:30|466.28|464.48|466.28|464.48|466.28|464.48|466.28|464.48|0
1639042120000|2021-12-09 09:28:40|466.06|464.26|466.06|464.26|466.06|464.26|466.06|464.26|0
1639042140000|2021-12-09 09:29:00|466.17|464.37|466.17|464.37|466.17|464.37|466.17|464.37|0
1639042150000|2021-12-09 09:29:10|466.28|464.48|466.17|464.37|466.28|464.48|466.17|464.37|0
1639042160000|2021-12-09 09:29:20|466.39|464.59|466.28|464.48|466.39|464.59|466.28|464.48|0
1639042170000|2021-12-09 09:29:30|466.39|464.59|466.28|464.48|466.39|464.59|466.28|464.48|0
1639042180000|2021-12-09 09:29:40|466.06|464.26|466.06|464.26|466.06|464.26|466.06|464.26|0
1639042190000|2021-12-09 09:29:50|466.17|464.37|466.28|464.48|466.28|464.48|466.17|464.37|0
1639042200000|2021-12-09 09:30:00|466.06|464.26|466.39|464.59|466.39|464.59|466.06|464.26|0
1639042210000|2021-12-09 09:30:10|466.5|464.7|466.28|464.48|466.5|464.7|466.28|464.48|0
1639042230000|2021-12-09 09:30:30|466.39|464.59|466.5|464.7|466.5|464.7|466.39|464.59|0
1639042240000|2021-12-09 09:30:40|466.39|464.59|466.39|464.59|466.39|464.59|466.39|464.59|0
1639042250000|2021-12-09 09:30:50|466.28|464.48|466.5|464.7|466.5|464.7|466.28|464.48|0
1639042260000|2021-12-09 09:31:00|466.28|464.48|466.28|464.48|466.28|464.48|466.17|464.37|0
1639042270000|2021-12-09 09:31:10|466.39|464.59|466.72|464.92|466.72|464.92|466.39|464.59|0
1639042280000|2021-12-09 09:31:20|466.28|464.48|466.06|464.26|466.28|464.48|466.06|464.26|0
1639042290000|2021-12-09 09:31:30|465.95|464.15|465.95|464.15|465.95|464.15|465.84|464.04|0
1639042300000|2021-12-09 09:31:40|466.06|464.26|466.06|464.26|466.06|464.26|465.95|464.15|0
1639042310000|2021-12-09 09:31:50|466.28|464.48|466.17|464.37|466.28|464.48|466.06|464.26|0
1639042320000|2021-12-09 09:32:00|466.28|464.48|466.5|464.7|466.5|464.7|466.28|464.48|0
1639042330000|2021-12-09 09:32:10|466.61|464.81|466.72|464.92|466.72|464.92|466.61|464.81|0
1639042340000|2021-12-09 09:32:20|466.94|465.14|466.94|465.14|466.94|465.14|466.94|465.14|0
1639042350000|2021-12-09 09:32:30|466.72|464.92|466.83|465.03|466.83|465.03|466.72|464.92|0
1639042360000|2021-12-09 09:32:40|466.72|464.92|467.38|465.58|467.38|465.58|466.72|464.92|0
1639042370000|2021-12-09 09:32:50|467.16|465.36|467.38|465.58|467.38|465.58|467.16|465.36|0
1639042380000|2021-12-09 09:33:00|467.16|465.36|467.16|465.36|467.16|465.36|467.16|465.36|0
1639042390000|2021-12-09 09:33:10|467.38|465.58|467.6|465.8|467.6|465.8|467.38|465.58|0
1639042400000|2021-12-09 09:33:20|467.82|466.02|467.71|465.91|467.82|466.02|467.71|465.91|0
1639042410000|2021-12-09 09:33:30|467.82|466.02|467.38|465.58|467.82|466.02|467.38|465.58|0
1639042430000|2021-12-09 09:33:50|467.6|465.8|467.6|465.8|467.6|465.8|467.6|465.8|0
1639042440000|2021-12-09 09:34:00|467.82|466.02|467.82|466.02|467.82|466.02|467.82|466.02|0
1639042450000|2021-12-09 09:34:10|467.6|465.8|467.82|466.02|467.82|466.02|467.6|465.8|0
1639042460000|2021-12-09 09:34:20|467.93|466.13|467.82|466.02|467.93|466.13|467.82|466.02|0
1639042470000|2021-12-09 09:34:30|467.6|465.8|467.6|465.8|467.6|465.8|467.6|465.8|0
1639042490000|2021-12-09 09:34:50|467.82|466.02|467.82|466.02|467.82|466.02|467.82|466.02|0
1639042500000|2021-12-09 09:35:00|468.26|466.46|468.04|466.24|468.26|466.46|468.04|466.24|0
1639042540000|2021-12-09 09:35:40|468.26|466.46|468.26|466.46|468.48|466.68|468.26|466.46|0
1639042550000|2021-12-09 09:35:50|468.04|466.24|468.26|466.46|468.26|466.46|468.04|466.24|0
1639042560000|2021-12-09 09:36:00|468.04|466.24|468.26|466.46|468.26|466.46|468.04|466.24|0
1639042570000|2021-12-09 09:36:10|468.48|466.68|468.26|466.46|468.48|466.68|468.26|466.46|0
1639042580000|2021-12-09 09:36:20|468.48|466.68|468.26|466.46|468.48|466.68|468.26|466.46|0
1639042590000|2021-12-09 09:36:30|468.48|466.68|468.48|466.68|468.48|466.68|468.48|466.68|0
1639042600000|2021-12-09 09:36:40|468.26|466.46|468.26|466.46|468.26|466.46|468.26|466.46|0
1639042610000|2021-12-09 09:36:50|468.36|466.56|468.48|466.68|468.48|466.68|468.36|466.56|0
1639042620000|2021-12-09 09:37:00|468.26|466.46|468.26|466.46|468.26|466.46|468.26|466.46|0
1639042640000|2021-12-09 09:37:20|468.04|466.24|467.82|466.02|468.04|466.24|467.82|466.02|0
1639042650000|2021-12-09 09:37:30|467.6|465.8|467.6|465.8|467.6|465.8|467.6|465.8|0
1639042670000|2021-12-09 09:37:50|467.7|465.9|467.7|465.9|467.7|465.9|467.7|465.9|0
1639042680000|2021-12-09 09:38:00|467.82|466.02|467.6|465.8|467.82|466.02|467.6|465.8|0
1639042690000|2021-12-09 09:38:10|467.38|465.58|467.38|465.58|467.38|465.58|467.38|465.58|0
1639042740000|2021-12-09 09:39:00|467.16|465.36|467.38|465.58|467.38|465.58|467.16|465.36|0
1639042760000|2021-12-09 09:39:20|467.16|465.36|467.16|465.36|467.16|465.36|467.16|465.36|0
1639042830000|2021-12-09 09:40:30|466.94|465.14|467.16|465.36|467.16|465.36|466.94|465.14|0
1639042840000|2021-12-09 09:40:40|466.94|465.14|466.94|465.14|466.94|465.14|466.94|465.14|0
1639042850000|2021-12-09 09:40:50|467.04|465.24|466.94|465.14|467.16|465.36|466.94|465.14|0
1639042860000|2021-12-09 09:41:00|466.82|465.02|466.82|465.02|466.94|465.14|466.82|465.02|0
1639042870000|2021-12-09 09:41:10|466.72|464.92|466.82|465.02|466.94|465.14|466.72|464.92|0
1639042880000|2021-12-09 09:41:20|466.72|464.92|466.94|465.14|466.94|465.14|466.72|464.92|0
1639042890000|2021-12-09 09:41:30|467.16|465.36|466.72|464.92|467.16|465.36|466.72|464.92|0
1639042900000|2021-12-09 09:41:40|466.82|465.02|466.94|465.14|466.94|465.14|466.82|465.02|0
1639042920000|2021-12-09 09:42:00|466.93|465.13|466.71|464.91|466.93|465.13|466.71|464.91|0
1639042930000|2021-12-09 09:42:10|466.5|464.7|466.93|465.13|466.93|465.13|466.5|464.7|0
1639042940000|2021-12-09 09:42:20|467.15|465.35|467.37|465.57|467.59|465.79|467.15|465.35|0
1639042960000|2021-12-09 09:42:40|467.15|465.35|467.37|465.57|467.37|465.57|467.15|465.35|0
1639042990000|2021-12-09 09:43:10|467.26|465.46|467.15|465.35|467.37|465.57|467.15|465.35|0
1639043000000|2021-12-09 09:43:20|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043050000|2021-12-09 09:44:10|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043060000|2021-12-09 09:44:20|467.37|465.57|467.37|465.57|467.37|465.57|467.37|465.57|0
1639043100000|2021-12-09 09:45:00|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043120000|2021-12-09 09:45:20|466.82|465.02|466.82|465.02|466.93|465.13|466.82|465.02|0
1639043130000|2021-12-09 09:45:30|466.71|464.91|466.93|465.13|466.93|465.13|466.71|464.91|0
1639043160000|2021-12-09 09:46:00|467.04|465.24|467.26|465.46|467.26|465.46|467.04|465.24|0
1639043170000|2021-12-09 09:46:10|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043190000|2021-12-09 09:46:30|467.37|465.57|467.37|465.57|467.37|465.57|467.37|465.57|0
1639043260000|2021-12-09 09:47:40|467.26|465.46|467.26|465.46|467.26|465.46|467.26|465.46|0
1639043270000|2021-12-09 09:47:50|467.37|465.57|467.37|465.57|467.37|465.57|467.37|465.57|0
1639043280000|2021-12-09 09:48:00|467.59|465.79|467.37|465.57|467.59|465.79|467.37|465.57|0
1639043300000|2021-12-09 09:48:20|467.26|465.46|467.37|465.57|467.37|465.57|467.26|465.46|0
1639043310000|2021-12-09 09:48:30|467.26|465.46|467.26|465.46|467.26|465.46|467.26|465.46|0
1639043320000|2021-12-09 09:48:40|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043360000|2021-12-09 09:49:20|467.37|465.57|467.37|465.57|467.37|465.57|467.37|465.57|0
1639043400000|2021-12-09 09:50:00|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043420000|2021-12-09 09:50:20|466.93|465.13|467.15|465.35|467.15|465.35|466.93|465.13|0
1639043440000|2021-12-09 09:50:40|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043450000|2021-12-09 09:50:50|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043470000|2021-12-09 09:51:10|467.03|465.23|467.15|465.35|467.15|465.35|467.03|465.23|0
1639043500000|2021-12-09 09:51:40|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043510000|2021-12-09 09:51:50|467.15|465.35|466.93|465.13|467.15|465.35|466.93|465.13|0
1639043520000|2021-12-09 09:52:00|467.15|465.35|467.37|465.57|467.37|465.57|467.15|465.35|0
1639043540000|2021-12-09 09:52:20|467.15|465.35|467.37|465.57|467.37|465.57|467.15|465.35|0
1639043550000|2021-12-09 09:52:30|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043570000|2021-12-09 09:52:50|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043600000|2021-12-09 09:53:20|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043610000|2021-12-09 09:53:30|467.03|465.23|467.03|465.23|467.03|465.23|467.03|465.23|0
1639043620000|2021-12-09 09:53:40|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043630000|2021-12-09 09:53:50|467.15|465.35|467.37|465.57|467.37|465.57|467.15|465.35|0
1639043640000|2021-12-09 09:54:00|467.47|465.67|467.15|465.35|467.47|465.67|467.15|465.35|0
1639043650000|2021-12-09 09:54:10|467.37|465.57|467.15|465.35|467.37|465.57|467.15|465.35|0
1639043660000|2021-12-09 09:54:20|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043720000|2021-12-09 09:55:20|467.15|465.35|467.15|465.35|467.15|465.35|467.15|465.35|0
1639043730000|2021-12-09 09:55:30|466.93|465.13|466.93|465.13|466.93|465.13|466.93|465.13|0
1639043760000|2021-12-09 09:56:00|466.71|464.91|466.71|464.91|466.71|464.91|466.71|464.91|0
1639043790000|2021-12-09 09:56:30|466.49|464.69|466.49|464.69|466.49|464.69|466.49|464.69|0
1639043800000|2021-12-09 09:56:40|466.27|464.47|466.15|464.35|466.27|464.47|466.15|464.35|0
1639043810000|2021-12-09 09:56:50|466.27|464.47|466.27|464.47|466.27|464.47|466.05|464.25|0
1639043820000|2021-12-09 09:57:00|466.05|464.25|466.05|464.25|466.05|464.25|466.05|464.25|0
1639043830000|2021-12-09 09:57:10|466.27|464.47|466.05|464.25|466.27|464.47|466.05|464.25|0
1639043840000|2021-12-09 09:57:20|466.27|464.47|466.27|464.47|466.48|464.68|466.27|464.47|0
1639043850000|2021-12-09 09:57:30|466.26|464.46|466.26|464.46|466.26|464.46|466.26|464.46|0
1639043870000|2021-12-09 09:57:50|466.48|464.68|466.48|464.68|466.48|464.68|466.26|464.46|0
1639043880000|2021-12-09 09:58:00|466.26|464.46|466.48|464.68|466.48|464.68|466.26|464.46|0
1639043930000|2021-12-09 09:58:50|466.26|464.46|466.26|464.46|466.26|464.46|466.26|464.46|0
1639043960000|2021-12-09 09:59:20|466.48|464.68|466.48|464.68|466.48|464.68|466.48|464.68|0
1639043980000|2021-12-09 09:59:40|466.7|464.9|466.7|464.9|466.7|464.9|466.7|464.9|0
1639043990000|2021-12-09 09:59:50|466.48|464.68|466.48|464.68|466.48|464.68|466.48|464.68|0
1639044000000|2021-12-09 10:00:00|466.59|464.79|466.48|464.68|466.59|464.79|466.48|464.68|0
1639044030000|2021-12-09 10:00:30|466.59|464.79|466.59|464.79|466.59|464.79|466.59|464.79|0
1639044040000|2021-12-09 10:00:40|466.48|464.68|466.26|464.46|466.48|464.68|466.26|464.46|0
1639044060000|2021-12-09 10:01:00|466.37|464.57|466.48|464.68|466.7|464.9|466.37|464.57|0
1639044090000|2021-12-09 10:01:30|466.26|464.46|466.48|464.68|466.48|464.68|466.26|464.46|0
1639044100000|2021-12-09 10:01:40|466.7|464.9|466.7|464.9|466.7|464.9|466.7|464.9|0
1639044110000|2021-12-09 10:01:50|466.59|464.79|466.7|464.9|466.7|464.9|466.48|464.68|0
1639044130000|2021-12-09 10:02:10|466.48|464.68|466.48|464.68|466.48|464.68|466.48|464.68|0
1639044160000|2021-12-09 10:02:40|466.04|464.24|466.26|464.46|466.26|464.46|466.04|464.24|0
1639044170000|2021-12-09 10:02:50|465.93|464.13|465.82|464.02|465.93|464.13|465.82|464.02|0
1639044180000|2021-12-09 10:03:00|465.6|463.8|465.6|463.8|465.6|463.8|465.6|463.8|0
1639044190000|2021-12-09 10:03:10|465.38|463.58|464.94|463.14|465.38|463.58|464.94|463.14|0
1639044200000|2021-12-09 10:03:20|465.16|463.36|464.94|463.14|465.16|463.36|464.94|463.14|0
1639044210000|2021-12-09 10:03:30|464.72|462.92|464.72|462.92|464.72|462.92|464.72|462.92|0
1639044220000|2021-12-09 10:03:40|464.5|462.7|464.28|462.48|464.5|462.7|464.06|462.26|0
1639044230000|2021-12-09 10:03:50|464.06|462.26|464.06|462.26|464.28|462.48|464.06|462.26|0
1639044240000|2021-12-09 10:04:00|464.17|462.37|464.06|462.26|464.17|462.37|464.06|462.26|0
1639044260000|2021-12-09 10:04:20|463.84|462.04|464.28|462.48|464.28|462.48|463.84|462.04|0
1639044270000|2021-12-09 10:04:30|464.72|462.92|464.28|462.48|464.72|462.92|464.28|462.48|0
1639044280000|2021-12-09 10:04:40|464.06|462.26|464.28|462.48|464.28|462.48|464.06|462.26|0
1639044290000|2021-12-09 10:04:50|464.06|462.26|464.17|462.37|464.17|462.37|464.06|462.26|0
1639044300000|2021-12-09 10:05:00|464.28|462.48|464.5|462.7|464.5|462.7|464.28|462.48|0
1639044310000|2021-12-09 10:05:10|464.39|462.59|464.5|462.7|464.5|462.7|464.39|462.59|0
1639044320000|2021-12-09 10:05:20|464.28|462.48|464.39|462.59|464.39|462.59|464.28|462.48|0
1639044330000|2021-12-09 10:05:30|464.28|462.48|464.28|462.48|464.28|462.48|464.28|462.48|0
1639044340000|2021-12-09 10:05:40|464.06|462.26|464.28|462.48|464.28|462.48|464.06|462.26|0
1639044350000|2021-12-09 10:05:50|464.06|462.26|464.06|462.26|464.06|462.26|464.06|462.26|0
1639044360000|2021-12-09 10:06:00|464.17|462.37|464.06|462.26|464.17|462.37|464.06|462.26|0
1639044370000|2021-12-09 10:06:10|463.84|462.04|463.84|462.04|463.84|462.04|463.84|462.04|0
1639044380000|2021-12-09 10:06:20|463.95|462.15|464.39|462.59|464.39|462.59|463.84|462.04|0
1639044390000|2021-12-09 10:06:30|464.28|462.48|464.06|462.26|464.28|462.48|464.06|462.26|0
1639044400000|2021-12-09 10:06:40|463.62|461.82|463.62|461.82|463.62|461.82|463.62|461.82|0
1639044410000|2021-12-09 10:06:50|463.29|461.49|463.18|461.38|463.29|461.49|463.18|461.38|0
1639044420000|2021-12-09 10:07:00|463.29|461.49|463.4|461.6|463.62|461.82|463.18|461.38|0
1639044430000|2021-12-09 10:07:10|463.62|461.82|463.51|461.71|463.62|461.82|463.4|461.6|0
1639044440000|2021-12-09 10:07:20|463.62|461.82|463.62|461.82|463.62|461.82|463.62|461.82|0
1639044450000|2021-12-09 10:07:30|463.4|461.6|463.4|461.6|463.4|461.6|463.4|461.6|0
1639044460000|2021-12-09 10:07:40|463.62|461.82|463.62|461.82|463.62|461.82|463.62|461.82|0
1639044470000|2021-12-09 10:07:50|463.73|461.93|463.62|461.82|463.73|461.93|463.62|461.82|0
1639044480000|2021-12-09 10:08:00|463.4|461.6|463.18|461.38|463.4|461.6|463.18|461.38|0
1639044490000|2021-12-09 10:08:10|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639044500000|2021-12-09 10:08:20|462.52|460.72|462.3|460.5|462.52|460.72|462.3|460.5|0
1639044510000|2021-12-09 10:08:30|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639044520000|2021-12-09 10:08:40|462.41|460.61|462.52|460.72|462.52|460.72|462.41|460.61|0
1639044530000|2021-12-09 10:08:50|462.3|460.5|462.3|460.5|462.3|460.5|462.3|460.5|0
1639044540000|2021-12-09 10:09:00|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639044550000|2021-12-09 10:09:10|462.3|460.5|462.3|460.5|462.3|460.5|462.3|460.5|0
1639044560000|2021-12-09 10:09:20|462.41|460.61|462.3|460.5|462.41|460.61|462.3|460.5|0
1639044570000|2021-12-09 10:09:30|462.41|460.61|462.52|460.72|462.52|460.72|462.3|460.5|0
1639044580000|2021-12-09 10:09:40|462.74|460.94|462.3|460.5|462.74|460.94|462.3|460.5|0
1639044590000|2021-12-09 10:09:50|462.52|460.72|462.3|460.5|462.52|460.72|462.3|460.5|0
1639044600000|2021-12-09 10:10:00|462.41|460.61|462.96|461.16|462.96|461.16|462.41|460.61|0
1639044610000|2021-12-09 10:10:10|462.74|460.94|462.96|461.16|462.96|461.16|462.74|460.94|0
1639044620000|2021-12-09 10:10:20|463.07|461.27|462.96|461.16|463.07|461.27|462.96|461.16|0
1639044630000|2021-12-09 10:10:30|463.18|461.38|462.96|461.16|463.18|461.38|462.96|461.16|0
1639044640000|2021-12-09 10:10:40|463.18|461.38|462.96|461.16|463.18|461.38|462.96|461.16|0
1639044650000|2021-12-09 10:10:50|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639044660000|2021-12-09 10:11:00|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639044670000|2021-12-09 10:11:10|462.74|460.94|462.74|460.94|462.74|460.94|462.52|460.72|0
1639044680000|2021-12-09 10:11:20|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639044690000|2021-12-09 10:11:30|462.63|460.83|462.74|460.94|462.74|460.94|462.63|460.83|0
1639044700000|2021-12-09 10:11:40|462.52|460.72|462.74|460.94|462.74|460.94|462.52|460.72|0
1639044710000|2021-12-09 10:11:50|462.96|461.16|462.96|461.16|462.96|461.16|462.74|460.94|0
1639044720000|2021-12-09 10:12:00|463.18|461.38|463.18|461.38|463.18|461.38|463.18|461.38|0
1639044740000|2021-12-09 10:12:20|463.4|461.6|463.07|461.27|463.4|461.6|463.07|461.27|0
1639044750000|2021-12-09 10:12:30|462.96|461.16|463.18|461.38|463.18|461.38|462.96|461.16|0
1639044760000|2021-12-09 10:12:40|463.4|461.6|463.62|461.82|463.62|461.82|463.4|461.6|0
1639044780000|2021-12-09 10:13:00|463.4|461.6|463.18|461.38|463.4|461.6|463.18|461.38|0
1639044790000|2021-12-09 10:13:10|463.28|461.48|463.18|461.38|463.28|461.48|463.18|461.38|0
1639044800000|2021-12-09 10:13:20|463.28|461.48|463.18|461.38|463.28|461.48|463.18|461.38|0
1639044810000|2021-12-09 10:13:30|462.96|461.16|462.96|461.16|462.96|461.16|462.96|461.16|0
1639044820000|2021-12-09 10:13:40|463.06|461.26|463.06|461.26|463.18|461.38|462.96|461.16|0
1639044830000|2021-12-09 10:13:50|462.3|460.5|462.08|460.28|462.3|460.5|462.08|460.28|0
1639044840000|2021-12-09 10:14:00|462.3|460.5|462.96|461.16|462.96|461.16|462.3|460.5|0
1639044850000|2021-12-09 10:14:10|462.85|461.05|462.85|461.05|462.85|461.05|462.85|461.05|0
1639044860000|2021-12-09 10:14:20|462.96|461.16|462.74|460.94|463.18|461.38|462.74|460.94|0
1639044870000|2021-12-09 10:14:30|462.08|460.28|462.08|460.28|462.08|460.28|462.08|460.28|0
1639044890000|2021-12-09 10:14:50|461.86|460.06|461.64|459.84|461.86|460.06|461.64|459.84|0
1639044900000|2021-12-09 10:15:00|462.08|460.28|462.52|460.72|462.52|460.72|462.08|460.28|0
1639044910000|2021-12-09 10:15:10|462.3|460.5|462.08|460.28|462.41|460.61|462.08|460.28|0
1639044920000|2021-12-09 10:15:20|462.52|460.72|463.18|461.38|463.18|461.38|462.52|460.72|0
1639044930000|2021-12-09 10:15:30|462.96|461.16|462.96|461.16|462.96|461.16|462.74|460.94|0
1639044940000|2021-12-09 10:15:40|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639044950000|2021-12-09 10:15:50|462.62|460.82|462.3|460.5|462.62|460.82|462.3|460.5|0
1639044960000|2021-12-09 10:16:00|462.52|460.72|462.52|460.72|462.74|460.94|462.52|460.72|0
1639044970000|2021-12-09 10:16:10|461.92|460.12|461.8|460|461.92|460.12|461.8|460|0
1639044980000|2021-12-09 10:16:20|461.7|459.9|462.13|460.33|462.13|460.33|461.7|459.9|0
1639044990000|2021-12-09 10:16:30|463.11|461.31|462.68|460.88|463.11|461.31|462.68|460.88|0
1639045000000|2021-12-09 10:16:40|462.89|461.09|462.89|461.09|462.89|461.09|462.89|461.09|0
1639045010000|2021-12-09 10:16:50|463.11|461.31|463.11|461.31|463.11|461.31|462.89|461.09|0
1639045020000|2021-12-09 10:17:00|462.89|461.09|462.46|460.66|462.89|461.09|462.46|460.66|0
1639045040000|2021-12-09 10:17:20|462.24|460.44|462.02|460.22|462.24|460.44|462.02|460.22|0
1639045050000|2021-12-09 10:17:30|462.24|460.44|462.02|460.22|462.24|460.44|462.02|460.22|0
1639045070000|2021-12-09 10:17:50|461.8|460|461.8|460|461.8|460|461.8|460|0
1639045080000|2021-12-09 10:18:00|462.02|460.22|462.02|460.22|462.02|460.22|462.02|460.22|0
1639045090000|2021-12-09 10:18:10|462.12|460.32|462.24|460.44|462.24|460.44|462.12|460.32|0
1639045100000|2021-12-09 10:18:20|462.46|460.66|462.02|460.22|462.46|460.66|462.02|460.22|0
1639045110000|2021-12-09 10:18:30|461.9|460.1|461.8|460|461.9|460.1|461.8|460|0
1639045120000|2021-12-09 10:18:40|461.58|459.78|461.58|459.78|461.58|459.78|461.58|459.78|0
1639045130000|2021-12-09 10:18:50|460.7|458.9|460.92|459.12|460.92|459.12|460.7|458.9|0
1639045140000|2021-12-09 10:19:00|460.7|458.9|460.27|458.47|460.92|459.12|460.27|458.47|0
1639045150000|2021-12-09 10:19:10|460.05|458.25|459.83|458.03|460.05|458.25|459.83|458.03|0
1639045170000|2021-12-09 10:19:30|459.17|457.37|459.39|457.59|459.39|457.59|459.17|457.37|0
1639045180000|2021-12-09 10:19:40|458.74|456.94|458.74|456.94|458.95|457.15|458.74|456.94|0
1639045190000|2021-12-09 10:19:50|458.95|457.15|458.95|457.15|458.95|457.15|458.74|456.94|0
1639045200000|2021-12-09 10:20:00|458.18|456.38|458.18|456.38|458.18|456.38|458.18|456.38|0
1639045210000|2021-12-09 10:20:10|458.73|456.93|458.95|457.15|458.95|457.15|458.52|456.72|0
1639045220000|2021-12-09 10:20:20|459.39|457.59|459.5|457.7|459.61|457.81|459.39|457.59|0
1639045230000|2021-12-09 10:20:30|459.61|457.81|459.17|457.37|459.61|457.81|459.17|457.37|0
1639045240000|2021-12-09 10:20:40|459.06|457.26|459.17|457.37|459.17|457.37|459.06|457.26|0
1639045250000|2021-12-09 10:20:50|459.39|457.59|459.39|457.59|459.39|457.59|459.39|457.59|0
1639045260000|2021-12-09 10:21:00|459.28|457.48|459.61|457.81|459.61|457.81|459.17|457.37|0
1639045270000|2021-12-09 10:21:10|459.49|457.69|459.83|458.03|459.83|458.03|459.49|457.69|0
1639045280000|2021-12-09 10:21:20|459.61|457.81|459.61|457.81|459.83|458.03|459.61|457.81|0
1639045290000|2021-12-09 10:21:30|459.83|458.03|460.05|458.25|460.05|458.25|459.61|457.81|0
1639045300000|2021-12-09 10:21:40|460.15|458.35|460.26|458.46|460.26|458.46|460.15|458.35|0
1639045310000|2021-12-09 10:21:50|460.05|458.25|460.26|458.46|460.26|458.46|460.05|458.25|0
1639045320000|2021-12-09 10:22:00|459.39|457.59|459.17|457.37|459.39|457.59|459.17|457.37|0
1639045330000|2021-12-09 10:22:10|459.28|457.48|459.17|457.37|459.39|457.59|458.95|457.15|0
1639045340000|2021-12-09 10:22:20|459.06|457.26|459.17|457.37|459.17|457.37|459.06|457.26|0
1639045350000|2021-12-09 10:22:30|459.39|457.59|459.39|457.59|459.39|457.59|459.39|457.59|0
1639045360000|2021-12-09 10:22:40|459.61|457.81|459.61|457.81|459.61|457.81|459.61|457.81|0
1639045370000|2021-12-09 10:22:50|459.83|458.03|459.93|458.13|460.04|458.24|459.83|458.03|0
1639045380000|2021-12-09 10:23:00|459.83|458.03|459.61|457.81|459.83|458.03|459.61|457.81|0
1639045390000|2021-12-09 10:23:10|459.27|457.47|459.17|457.37|459.27|457.47|459.17|457.37|0
1639045400000|2021-12-09 10:23:20|459.39|457.59|459.39|457.59|459.39|457.59|459.39|457.59|0
1639045410000|2021-12-09 10:23:30|459.83|458.03|459.17|457.37|459.83|458.03|459.17|457.37|0
1639045420000|2021-12-09 10:23:40|459.06|457.26|459.06|457.26|459.06|457.26|459.06|457.26|0
1639045430000|2021-12-09 10:23:50|458.95|457.15|458.95|457.15|458.95|457.15|458.95|457.15|0
1639045460000|2021-12-09 10:24:20|459.17|457.37|459.26|457.46|459.61|457.81|459.17|457.37|0
1639045470000|2021-12-09 10:24:30|459.48|457.68|459.26|457.46|459.48|457.68|459.26|457.46|0
1639045480000|2021-12-09 10:24:40|459.96|458.16|461.36|459.56|461.36|459.56|459.96|458.16|0
1639045490000|2021-12-09 10:24:50|461.14|459.34|461.36|459.56|461.36|459.56|461.14|459.34|0
1639045500000|2021-12-09 10:25:00|461.25|459.45|460.18|458.38|461.25|459.45|459.96|458.16|0
1639045510000|2021-12-09 10:25:10|459.74|457.94|459.96|458.16|459.96|458.16|459.74|457.94|0
1639045530000|2021-12-09 10:25:30|459.85|458.05|459.96|458.16|459.96|458.16|459.85|458.05|0
1639045540000|2021-12-09 10:25:40|460.18|458.38|460.62|458.82|460.62|458.82|460.18|458.38|0
1639045550000|2021-12-09 10:25:50|460.4|458.6|460.4|458.6|460.4|458.6|460.4|458.6|0
1639045560000|2021-12-09 10:26:00|460.62|458.82|460.84|459.04|460.84|459.04|460.62|458.82|0
1639045570000|2021-12-09 10:26:10|461.05|459.25|460.84|459.04|461.05|459.25|460.84|459.04|0
1639045580000|2021-12-09 10:26:20|460.62|458.82|460.4|458.6|460.62|458.82|460.4|458.6|0
1639045590000|2021-12-09 10:26:30|460.62|458.82|461.27|459.47|461.27|459.47|460.62|458.82|0
1639045600000|2021-12-09 10:26:40|461.49|459.69|461.49|459.69|461.49|459.69|461.49|459.69|0
1639045610000|2021-12-09 10:26:50|461.71|459.91|461.27|459.47|461.71|459.91|461.27|459.47|0
1639045620000|2021-12-09 10:27:00|461.49|459.69|461.49|459.69|461.49|459.69|461.49|459.69|0
1639045630000|2021-12-09 10:27:10|461.38|459.58|461.27|459.47|461.38|459.58|461.27|459.47|0
1639045650000|2021-12-09 10:27:30|461.16|459.36|461.05|459.25|461.27|459.47|461.05|459.25|0
1639045660000|2021-12-09 10:27:40|460.72|458.92|460.83|459.03|460.83|459.03|460.62|458.82|0
1639045680000|2021-12-09 10:28:00|460.5|458.7|460.4|458.6|460.62|458.82|460.4|458.6|0
1639045700000|2021-12-09 10:28:20|460.62|458.82|460.83|459.03|460.83|459.03|460.62|458.82|0
1639045710000|2021-12-09 10:28:30|460.62|458.82|460.18|458.38|460.62|458.82|460.18|458.38|0
1639045720000|2021-12-09 10:28:40|459.96|458.16|459.96|458.16|459.96|458.16|459.96|458.16|0
1639045730000|2021-12-09 10:28:50|460.06|458.26|460.28|458.48|460.4|458.6|460.06|458.26|0
1639045740000|2021-12-09 10:29:00|460.4|458.6|460.72|458.92|460.72|458.92|460.4|458.6|0
1639045750000|2021-12-09 10:29:10|460.61|458.81|461.05|459.25|461.05|459.25|460.61|458.81|0
1639045760000|2021-12-09 10:29:20|461.27|459.47|461.27|459.47|461.49|459.69|461.27|459.47|0
1639045770000|2021-12-09 10:29:30|461.05|459.25|461.05|459.25|461.05|459.25|461.05|459.25|0
1639045800000|2021-12-09 10:30:00|460.94|459.14|461.05|459.25|461.05|459.25|460.94|459.14|0
1639045810000|2021-12-09 10:30:10|461.16|459.36|461.27|459.47|461.27|459.47|461.05|459.25|0
1639045820000|2021-12-09 10:30:20|461.71|459.91|461.71|459.91|461.71|459.91|461.71|459.91|0
1639045830000|2021-12-09 10:30:30|461.93|460.13|461.93|460.13|461.93|460.13|461.93|460.13|0
1639045840000|2021-12-09 10:30:40|461.81|460.01|461.81|460.01|461.93|460.13|461.71|459.91|0
1639045850000|2021-12-09 10:30:50|461.93|460.13|461.93|460.13|461.93|460.13|461.93|460.13|0
1639045860000|2021-12-09 10:31:00|461.71|459.91|461.49|459.69|461.71|459.91|461.49|459.69|0
1639045870000|2021-12-09 10:31:10|461.71|459.91|461.71|459.91|461.71|459.91|461.71|459.91|0
1639045880000|2021-12-09 10:31:20|461.81|460.01|462.14|460.34|462.14|460.34|461.81|460.01|0
1639045890000|2021-12-09 10:31:30|462.36|460.56|462.36|460.56|462.36|460.56|462.36|460.56|0
1639045900000|2021-12-09 10:31:40|462.58|460.78|462.8|461|462.8|461|462.58|460.78|0
1639045910000|2021-12-09 10:31:50|462.58|460.78|462.58|460.78|462.8|461|462.36|460.56|0
1639045920000|2021-12-09 10:32:00|462.47|460.67|462.58|460.78|462.58|460.78|462.47|460.67|0
1639045930000|2021-12-09 10:32:10|462.8|461|462.58|460.78|462.8|461|462.58|460.78|0
1639045940000|2021-12-09 10:32:20|462.36|460.56|462.14|460.34|462.36|460.56|462.14|460.34|0
1639045950000|2021-12-09 10:32:30|462.36|460.56|462.36|460.56|462.36|460.56|462.36|460.56|0
1639045960000|2021-12-09 10:32:40|462.14|460.34|462.14|460.34|462.14|460.34|462.14|460.34|0
1639045970000|2021-12-09 10:32:50|461.92|460.12|461.92|460.12|461.92|460.12|461.92|460.12|0
1639045980000|2021-12-09 10:33:00|462.14|460.34|461.71|459.91|462.14|460.34|461.71|459.91|0
1639045990000|2021-12-09 10:33:10|461.92|460.12|461.71|459.91|461.92|460.12|461.71|459.91|0
1639046000000|2021-12-09 10:33:20|461.7|459.9|461.49|459.69|461.92|460.12|461.49|459.69|0
1639046020000|2021-12-09 10:33:40|461.27|459.47|461.27|459.47|461.27|459.47|461.27|459.47|0
1639046030000|2021-12-09 10:33:50|461.49|459.69|461.7|459.9|461.7|459.9|461.49|459.69|0
1639046040000|2021-12-09 10:34:00|461.49|459.69|461.49|459.69|461.49|459.69|461.49|459.69|0
1639046050000|2021-12-09 10:34:10|461.92|460.12|461.81|460.01|461.92|460.12|461.81|460.01|0
1639046060000|2021-12-09 10:34:20|461.59|459.79|461.27|459.47|461.59|459.79|461.27|459.47|0
1639046070000|2021-12-09 10:34:30|461.49|459.69|461.49|459.69|461.49|459.69|461.49|459.69|0
1639046090000|2021-12-09 10:34:50|461.7|459.9|461.7|459.9|461.7|459.9|461.7|459.9|0
1639046100000|2021-12-09 10:35:00|461.49|459.69|461.49|459.69|461.7|459.9|461.49|459.69|0
1639046110000|2021-12-09 10:35:10|461.59|459.79|462.14|460.34|462.14|460.34|461.59|459.79|0
1639046120000|2021-12-09 10:35:20|462.36|460.56|462.36|460.56|462.58|460.78|462.36|460.56|0
1639046130000|2021-12-09 10:35:30|462.58|460.78|462.58|460.78|462.58|460.78|462.58|460.78|0
1639046140000|2021-12-09 10:35:40|462.8|461|462.8|461|463.02|461.22|462.8|461|0
1639046160000|2021-12-09 10:36:00|462.9|461.1|462.58|460.78|462.9|461.1|462.58|460.78|0
1639046190000|2021-12-09 10:36:30|463.02|461.22|462.8|461|463.02|461.22|462.8|461|0
1639046200000|2021-12-09 10:36:40|462.68|460.88|462.8|461|462.8|461|462.68|460.88|0
1639046210000|2021-12-09 10:36:50|462.58|460.78|462.36|460.56|462.58|460.78|462.36|460.56|0
1639046220000|2021-12-09 10:37:00|462.14|460.34|462.24|460.44|462.24|460.44|462.14|460.34|0
1639046230000|2021-12-09 10:37:10|462.36|460.56|463.01|461.21|463.01|461.21|462.36|460.56|0
1639046250000|2021-12-09 10:37:30|463.23|461.43|463.23|461.43|463.23|461.43|463.23|461.43|0
1639046260000|2021-12-09 10:37:40|463.01|461.21|463.12|461.32|463.12|461.32|463.01|461.21|0
1639046270000|2021-12-09 10:37:50|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046280000|2021-12-09 10:38:00|463.45|461.65|463.45|461.65|463.45|461.65|463.45|461.65|0
1639046290000|2021-12-09 10:38:10|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046300000|2021-12-09 10:38:20|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046310000|2021-12-09 10:38:30|463.45|461.65|463.45|461.65|463.45|461.65|463.45|461.65|0
1639046320000|2021-12-09 10:38:40|463.34|461.54|463.45|461.65|463.45|461.65|463.34|461.54|0
1639046330000|2021-12-09 10:38:50|463.56|461.76|463.45|461.65|463.56|461.76|463.45|461.65|0
1639046350000|2021-12-09 10:39:10|463.01|461.21|462.79|460.99|463.01|461.21|462.79|460.99|0
1639046360000|2021-12-09 10:39:20|462.68|460.88|462.79|460.99|462.79|460.99|462.68|460.88|0
1639046370000|2021-12-09 10:39:30|463.01|461.21|462.79|460.99|463.01|461.21|462.79|460.99|0
1639046380000|2021-12-09 10:39:40|462.68|460.88|462.79|460.99|462.79|460.99|462.68|460.88|0
1639046390000|2021-12-09 10:39:50|462.68|460.88|462.79|460.99|462.79|460.99|462.68|460.88|0
1639046400000|2021-12-09 10:40:00|463.23|461.43|463.01|461.21|463.23|461.43|463.01|461.21|0
1639046410000|2021-12-09 10:40:10|462.79|460.99|462.79|460.99|462.79|460.99|462.79|460.99|0
1639046420000|2021-12-09 10:40:20|462.68|460.88|462.58|460.78|462.68|460.88|462.58|460.78|0
1639046430000|2021-12-09 10:40:30|462.68|460.88|463.01|461.21|463.01|461.21|462.68|460.88|0
1639046440000|2021-12-09 10:40:40|463.23|461.43|463.45|461.65|463.67|461.87|463.23|461.43|0
1639046460000|2021-12-09 10:41:00|463.67|461.87|463.67|461.87|463.67|461.87|463.67|461.87|0
1639046470000|2021-12-09 10:41:10|463.45|461.65|463.23|461.43|463.45|461.65|463.23|461.43|0
1639046490000|2021-12-09 10:41:30|463.12|461.32|463.01|461.21|463.23|461.43|463.01|461.21|0
1639046510000|2021-12-09 10:41:50|462.9|461.1|462.36|460.56|462.9|461.1|462.36|460.56|0
1639046520000|2021-12-09 10:42:00|462.57|460.77|462.36|460.56|462.57|460.77|462.36|460.56|0
1639046530000|2021-12-09 10:42:10|462.46|460.66|462.46|460.66|462.46|460.66|462.46|460.66|0
1639046540000|2021-12-09 10:42:20|462.57|460.77|462.57|460.77|462.57|460.77|462.57|460.77|0
1639046550000|2021-12-09 10:42:30|462.46|460.66|462.57|460.77|462.57|460.77|462.35|460.55|0
1639046560000|2021-12-09 10:42:40|462.35|460.55|462.35|460.55|462.35|460.55|462.35|460.55|0
1639046570000|2021-12-09 10:42:50|462.14|460.34|462.35|460.55|462.35|460.55|462.14|460.34|0
1639046580000|2021-12-09 10:43:00|462.79|460.99|462.79|460.99|462.9|461.1|462.79|460.99|0
1639046590000|2021-12-09 10:43:10|463.01|461.21|462.79|460.99|463.01|461.21|462.79|460.99|0
1639046600000|2021-12-09 10:43:20|462.68|460.88|462.57|460.77|462.68|460.88|462.57|460.77|0
1639046610000|2021-12-09 10:43:30|462.68|460.88|462.79|460.99|462.79|460.99|462.68|460.88|0
1639046620000|2021-12-09 10:43:40|462.68|460.88|462.9|461.1|462.9|461.1|462.57|460.77|0
1639046630000|2021-12-09 10:43:50|463.01|461.21|462.79|460.99|463.01|461.21|462.79|460.99|0
1639046640000|2021-12-09 10:44:00|463.01|461.21|463.12|461.32|463.23|461.43|463.01|461.21|0
1639046650000|2021-12-09 10:44:10|463.23|461.43|463.01|461.21|463.23|461.43|463.01|461.21|0
1639046660000|2021-12-09 10:44:20|462.9|461.1|462.79|460.99|462.9|461.1|462.79|460.99|0
1639046670000|2021-12-09 10:44:30|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046680000|2021-12-09 10:44:40|463.45|461.65|463.45|461.65|463.45|461.65|463.45|461.65|0
1639046690000|2021-12-09 10:44:50|463.67|461.87|463.67|461.87|463.67|461.87|463.67|461.87|0
1639046700000|2021-12-09 10:45:00|463.89|462.09|463.67|461.87|463.89|462.09|463.67|461.87|0
1639046710000|2021-12-09 10:45:10|463.33|461.53|463.45|461.65|463.45|461.65|463.33|461.53|0
1639046720000|2021-12-09 10:45:20|463.33|461.53|463.33|461.53|463.33|461.53|463.23|461.43|0
1639046730000|2021-12-09 10:45:30|463.23|461.43|463.23|461.43|463.23|461.43|463.23|461.43|0
1639046740000|2021-12-09 10:45:40|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046760000|2021-12-09 10:46:00|463.33|461.53|463.23|461.43|463.33|461.53|463.23|461.43|0
1639046800000|2021-12-09 10:46:40|463.11|461.31|463.23|461.43|463.23|461.43|463.11|461.31|0
1639046810000|2021-12-09 10:46:50|463.45|461.65|463.23|461.43|463.45|461.65|463.23|461.43|0
1639046820000|2021-12-09 10:47:00|463.01|461.21|463.23|461.43|463.23|461.43|463.01|461.21|0
1639046830000|2021-12-09 10:47:10|463.01|461.21|463.11|461.31|463.11|461.31|463.01|461.21|0
1639046840000|2021-12-09 10:47:20|463.33|461.53|463.33|461.53|463.33|461.53|463.23|461.43|0
1639046850000|2021-12-09 10:47:30|463.23|461.43|463.45|461.65|463.45|461.65|463.23|461.43|0
1639046870000|2021-12-09 10:47:50|463.23|461.43|463.23|461.43|463.23|461.43|463.23|461.43|0
1639046880000|2021-12-09 10:48:00|463.11|461.31|463.23|461.43|463.23|461.43|463.11|461.31|0
1639046910000|2021-12-09 10:48:30|463.01|461.21|463.01|461.21|463.01|461.21|463.01|461.21|0
1639046940000|2021-12-09 10:49:00|463.11|461.31|463.23|461.43|463.23|461.43|463.11|461.31|0
1639046950000|2021-12-09 10:49:10|463.01|461.21|463.01|461.21|463.01|461.21|463.01|461.21|0
1639046980000|2021-12-09 10:49:40|462.89|461.09|462.79|460.99|462.89|461.09|462.57|460.77|0
1639046990000|2021-12-09 10:49:50|462.89|461.09|462.89|461.09|462.89|461.09|462.79|460.99|0
1639047000000|2021-12-09 10:50:00|463.01|461.21|463.01|461.21|463.01|461.21|463.01|461.21|0
1639047050000|2021-12-09 10:50:50|463.11|461.31|463.66|461.86|463.66|461.86|463.01|461.21|0
1639047080000|2021-12-09 10:51:20|463.44|461.64|463.44|461.64|463.44|461.64|463.44|461.64|0
1639047090000|2021-12-09 10:51:30|463.55|461.75|463.77|461.97|463.77|461.97|463.44|461.64|0
1639047100000|2021-12-09 10:51:40|463.88|462.08|463.77|461.97|463.88|462.08|463.66|461.86|0
1639047110000|2021-12-09 10:51:50|463.88|462.08|463.88|462.08|463.88|462.08|463.88|462.08|0
1639047120000|2021-12-09 10:52:00|463.99|462.19|463.99|462.19|463.99|462.19|463.99|462.19|0
1639047130000|2021-12-09 10:52:10|463.88|462.08|463.99|462.19|463.99|462.19|463.88|462.08|0
1639047140000|2021-12-09 10:52:20|463.88|462.08|463.88|462.08|463.88|462.08|463.88|462.08|0
1639047160000|2021-12-09 10:52:40|463.99|462.19|463.77|461.97|463.99|462.19|463.77|461.97|0
1639047170000|2021-12-09 10:52:50|463.88|462.08|463.66|461.86|463.88|462.08|463.66|461.86|0
1639047180000|2021-12-09 10:53:00|463.55|461.75|463.66|461.86|463.66|461.86|463.55|461.75|0
1639047190000|2021-12-09 10:53:10|463.44|461.64|463.66|461.86|463.66|461.86|463.44|461.64|0
1639047200000|2021-12-09 10:53:20|463.77|461.97|463.66|461.86|463.77|461.97|463.66|461.86|0
1639047210000|2021-12-09 10:53:30|463.44|461.64|463.44|461.64|463.44|461.64|463.44|461.64|0
1639047230000|2021-12-09 10:53:50|463.55|461.75|463.33|461.53|463.55|461.75|463.33|461.53|0
1639047240000|2021-12-09 10:54:00|463.44|461.64|463.44|461.64|463.66|461.86|463.44|461.64|0
1639047250000|2021-12-09 10:54:10|463.55|461.75|463.55|461.75|463.55|461.75|463.55|461.75|0
1639047260000|2021-12-09 10:54:20|463.44|461.64|463.33|461.53|463.44|461.64|463.33|461.53|0
1639047270000|2021-12-09 10:54:30|463.44|461.64|463.76|461.96|463.76|461.96|463.44|461.64|0
1639047280000|2021-12-09 10:54:40|463.88|462.08|463.88|462.08|463.88|462.08|463.88|462.08|0
1639047310000|2021-12-09 10:55:10|463.66|461.86|463.66|461.86|463.66|461.86|463.66|461.86|0
1639047320000|2021-12-09 10:55:20|463.55|461.75|463.44|461.64|463.55|461.75|463.44|461.64|0
1639047330000|2021-12-09 10:55:30|463.66|461.86|463.66|461.86|463.66|461.86|463.66|461.86|0
1639047340000|2021-12-09 10:55:40|463.76|461.96|463.88|462.08|463.88|462.08|463.76|461.96|0
1639047350000|2021-12-09 10:55:50|464.1|462.3|464.1|462.3|464.1|462.3|464.1|462.3|0
1639047360000|2021-12-09 10:56:00|463.76|461.96|463.88|462.08|463.88|462.08|463.76|461.96|0
1639047370000|2021-12-09 10:56:10|463.98|462.18|464.1|462.3|464.1|462.3|463.98|462.18|0
1639047380000|2021-12-09 10:56:20|463.76|461.96|463.76|461.96|463.88|462.08|463.76|461.96|0
1639047390000|2021-12-09 10:56:30|463.66|461.86|463.22|461.42|463.66|461.86|463.22|461.42|0
1639047400000|2021-12-09 10:56:40|463.11|461.31|462.89|461.09|463.11|461.31|462.89|461.09|0
1639047410000|2021-12-09 10:56:50|462.78|460.98|462.78|460.98|462.78|460.98|462.78|460.98|0
1639047420000|2021-12-09 10:57:00|462.89|461.09|463|461.2|463|461.2|462.89|461.09|0
1639047450000|2021-12-09 10:57:30|462.89|461.09|462.89|461.09|463|461.2|462.89|461.09|0
1639047460000|2021-12-09 10:57:40|462.78|460.98|462.78|460.98|462.78|460.98|462.78|460.98|0
1639047470000|2021-12-09 10:57:50|462.67|460.87|462.56|460.76|462.67|460.87|462.56|460.76|0
1639047480000|2021-12-09 10:58:00|462.67|460.87|462.56|460.76|462.67|460.87|462.56|460.76|0
1639047490000|2021-12-09 10:58:10|462.78|460.98|462.67|460.87|462.78|460.98|462.67|460.87|0
1639047500000|2021-12-09 10:58:20|462.56|460.76|462.67|460.87|462.78|460.98|462.56|460.76|0
1639047510000|2021-12-09 10:58:30|462.56|460.76|462.56|460.76|462.56|460.76|462.56|460.76|0
1639047520000|2021-12-09 10:58:40|462.78|460.98|462.78|460.98|462.78|460.98|462.67|460.87|0
1639047530000|2021-12-09 10:58:50|462.67|460.87|462.67|460.87|462.78|460.98|462.67|460.87|0
1639047540000|2021-12-09 10:59:00|463|461.2|463|461.2|463|461.2|463|461.2|0
1639047550000|2021-12-09 10:59:10|462.89|461.09|462.78|460.98|463|461.2|462.78|460.98|0
1639047560000|2021-12-09 10:59:20|463|461.2|462.78|460.98|463|461.2|462.78|460.98|0
1639047570000|2021-12-09 10:59:30|463|461.2|463|461.2|463|461.2|462.89|461.09|0
1639047580000|2021-12-09 10:59:40|462.78|460.98|462.89|461.09|462.89|461.09|462.78|460.98|0
1639047590000|2021-12-09 10:59:50|463|461.2|462.67|460.87|463|461.2|462.67|460.87|0
1639047600000|2021-12-09 11:00:00|462.56|460.76|462.78|460.98|462.78|460.98|462.56|460.76|0
1639047610000|2021-12-09 11:00:10|462.89|461.09|462.78|460.98|462.89|461.09|462.78|460.98|0
1639047620000|2021-12-09 11:00:20|462.89|461.09|463|461.2|463|461.2|462.89|461.09|0
1639047630000|2021-12-09 11:00:30|463.22|461.42|463|461.2|463.22|461.42|463|461.2|0
1639047660000|2021-12-09 11:01:00|463.22|461.42|463.66|461.86|463.66|461.86|463.22|461.42|0
1639047670000|2021-12-09 11:01:10|463.44|461.64|463.1|461.3|463.44|461.64|463.1|461.3|0
1639047680000|2021-12-09 11:01:20|462.88|461.08|462.78|460.98|463|461.2|462.78|460.98|0
1639047700000|2021-12-09 11:01:40|462.56|460.76|462.56|460.76|462.67|460.87|462.56|460.76|0
1639047720000|2021-12-09 11:02:00|462.78|460.98|462.78|460.98|462.88|461.08|462.78|460.98|0
1639047730000|2021-12-09 11:02:10|463.1|461.3|463.1|461.3|463.1|461.3|463.1|461.3|0
1639047740000|2021-12-09 11:02:20|463.22|461.42|463.22|461.42|463.44|461.64|463.22|461.42|0
1639047750000|2021-12-09 11:02:30|463.32|461.52|463.32|461.52|463.44|461.64|463.22|461.42|0
1639047760000|2021-12-09 11:02:40|463.44|461.64|463.87|462.07|463.87|462.07|463.44|461.64|0
1639047780000|2021-12-09 11:03:00|463.76|461.96|463.76|461.96|463.76|461.96|463.65|461.85|0
1639047790000|2021-12-09 11:03:10|463.65|461.85|463.87|462.07|463.87|462.07|463.65|461.85|0
1639047800000|2021-12-09 11:03:20|463.65|461.85|463.65|461.85|463.65|461.85|463.65|461.85|0
1639047810000|2021-12-09 11:03:30|463.87|462.07|463.76|461.96|463.87|462.07|463.65|461.85|0
1639047820000|2021-12-09 11:03:40|463.87|462.07|464.31|462.51|464.31|462.51|463.87|462.07|0
1639047850000|2021-12-09 11:04:10|464.53|462.73|464.31|462.51|464.53|462.73|464.31|462.51|0
1639047860000|2021-12-09 11:04:20|464.09|462.29|464.09|462.29|464.09|462.29|464.09|462.29|0
1639047870000|2021-12-09 11:04:30|464.31|462.51|464.31|462.51|464.31|462.51|464.31|462.51|0
1639047880000|2021-12-09 11:04:40|464.53|462.73|464.53|462.73|464.53|462.73|464.53|462.73|0
1639047890000|2021-12-09 11:04:50|464.63|462.83|464.53|462.73|464.63|462.83|464.53|462.73|0
1639047910000|2021-12-09 11:05:10|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639047930000|2021-12-09 11:05:30|464.09|462.29|464.09|462.29|464.09|462.29|464.09|462.29|0
1639047940000|2021-12-09 11:05:40|463.87|462.07|463.87|462.07|463.87|462.07|463.87|462.07|0
1639047950000|2021-12-09 11:05:50|463.98|462.18|463.87|462.07|463.98|462.18|463.87|462.07|0
1639047960000|2021-12-09 11:06:00|463.65|461.85|463.65|461.85|463.65|461.85|463.65|461.85|0
1639047980000|2021-12-09 11:06:20|463.43|461.63|463.21|461.41|463.43|461.63|463.21|461.41|0
1639047990000|2021-12-09 11:06:30|463.43|461.63|463.43|461.63|463.65|461.85|463.43|461.63|0
1639048000000|2021-12-09 11:06:40|463.65|461.85|463.65|461.85|463.65|461.85|463.65|461.85|0
1639048010000|2021-12-09 11:06:50|463.87|462.07|463.87|462.07|463.87|462.07|463.87|462.07|0
1639048030000|2021-12-09 11:07:10|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639048040000|2021-12-09 11:07:20|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639048050000|2021-12-09 11:07:30|464.75|462.95|464.41|462.61|464.75|462.95|464.31|462.51|0
1639048060000|2021-12-09 11:07:40|464.53|462.73|464.09|462.29|464.53|462.73|464.09|462.29|0
1639048070000|2021-12-09 11:07:50|464.31|462.51|464.31|462.51|464.31|462.51|464.09|462.29|0
1639048080000|2021-12-09 11:08:00|464.09|462.29|463.43|461.63|464.09|462.29|463.43|461.63|0
1639048100000|2021-12-09 11:08:20|463.32|461.52|463.43|461.63|463.43|461.63|463.32|461.52|0
1639048120000|2021-12-09 11:08:40|463.65|461.85|463.87|462.07|463.87|462.07|463.65|461.85|0
1639048140000|2021-12-09 11:09:00|463.65|461.85|463.65|461.85|463.65|461.85|463.43|461.63|0
1639048150000|2021-12-09 11:09:10|463.43|461.63|463.43|461.63|463.54|461.74|463.43|461.63|0
1639048160000|2021-12-09 11:09:20|463.21|461.41|463.21|461.41|463.21|461.41|463.21|461.41|0
1639048180000|2021-12-09 11:09:40|463.1|461.3|462.99|461.19|463.1|461.3|462.99|461.19|0
1639048190000|2021-12-09 11:09:50|463.21|461.41|462.77|460.97|463.21|461.41|462.77|460.97|0
1639048200000|2021-12-09 11:10:00|462.99|461.19|462.99|461.19|462.99|461.19|462.88|461.08|0
1639048210000|2021-12-09 11:10:10|462.77|460.97|462.77|460.97|462.77|460.97|462.77|460.97|0
1639048220000|2021-12-09 11:10:20|462.88|461.08|462.88|461.08|462.88|461.08|462.88|461.08|0
1639048230000|2021-12-09 11:10:30|462.77|460.97|462.99|461.19|462.99|461.19|462.77|460.97|0
1639048240000|2021-12-09 11:10:40|463.1|461.3|463.32|461.52|463.43|461.63|463.1|461.3|0
1639048250000|2021-12-09 11:10:50|463.43|461.63|463.21|461.41|463.43|461.63|463.21|461.41|0
1639048260000|2021-12-09 11:11:00|462.99|461.19|462.77|460.97|462.99|461.19|462.77|460.97|0
1639048270000|2021-12-09 11:11:10|462.99|461.19|462.77|460.97|462.99|461.19|462.55|460.75|0
1639048280000|2021-12-09 11:11:20|462.55|460.75|462.77|460.97|462.77|460.97|462.55|460.75|0
1639048290000|2021-12-09 11:11:30|462.34|460.54|462.33|460.53|462.34|460.54|462.33|460.53|0
1639048300000|2021-12-09 11:11:40|462.12|460.32|461.78|459.98|462.12|460.32|461.78|459.98|0
1639048310000|2021-12-09 11:11:50|461.68|459.88|461.02|459.22|461.68|459.88|461.02|459.22|0
1639048320000|2021-12-09 11:12:00|461.24|459.44|461.02|459.22|461.24|459.44|461.02|459.22|0
1639048330000|2021-12-09 11:12:10|460.8|459|461.02|459.22|461.02|459.22|460.8|459|0
1639048340000|2021-12-09 11:12:20|461.24|459.44|461.24|459.44|461.24|459.44|461.24|459.44|0
1639048350000|2021-12-09 11:12:30|461.13|459.33|461.02|459.22|461.13|459.33|461.02|459.22|0
1639048360000|2021-12-09 11:12:40|460.8|459|460.58|458.78|460.8|459|460.58|458.78|0
1639048370000|2021-12-09 11:12:50|460.37|458.57|460.47|458.67|460.47|458.67|460.37|458.57|0
1639048380000|2021-12-09 11:13:00|459.93|458.13|460.15|458.35|460.15|458.35|459.93|458.13|0
1639048390000|2021-12-09 11:13:10|460.37|458.57|460.58|458.78|460.58|458.78|460.37|458.57|0
1639048400000|2021-12-09 11:13:20|460.47|458.67|460.37|458.57|460.47|458.67|460.37|458.57|0
1639048410000|2021-12-09 11:13:30|460.15|458.35|459.93|458.13|460.15|458.35|459.93|458.13|0
1639048420000|2021-12-09 11:13:40|460.15|458.35|459.93|458.13|460.15|458.35|459.93|458.13|0
1639048430000|2021-12-09 11:13:50|459.71|457.91|459.49|457.69|459.82|458.02|459.49|457.69|0
1639048440000|2021-12-09 11:14:00|459.27|457.47|458.18|456.38|459.27|457.47|458.18|456.38|0
1639048450000|2021-12-09 11:14:10|457.09|455.29|457.53|455.73|457.53|455.73|457.09|455.29|0
1639048460000|2021-12-09 11:14:20|456.87|455.07|457.96|456.16|457.96|456.16|456.87|455.07|0
1639048470000|2021-12-09 11:14:30|458.18|456.38|458.18|456.38|458.18|456.38|458.18|456.38|0
1639048480000|2021-12-09 11:14:40|458.4|456.6|457.96|456.16|458.4|456.6|457.96|456.16|0
1639048490000|2021-12-09 11:14:50|458.07|456.27|457.96|456.16|458.07|456.27|457.75|455.95|0
1639048500000|2021-12-09 11:15:00|458.07|456.27|457.74|455.94|458.18|456.38|457.74|455.94|0
1639048510000|2021-12-09 11:15:10|457.53|455.73|458.07|456.27|458.07|456.27|457.53|455.73|0
1639048520000|2021-12-09 11:15:20|458.18|456.38|457.96|456.16|458.18|456.38|457.96|456.16|0
1639048530000|2021-12-09 11:15:30|458.18|456.38|458.4|456.6|458.62|456.82|458.18|456.38|0
1639048540000|2021-12-09 11:15:40|458.18|456.38|458.18|456.38|458.18|456.38|458.18|456.38|0
1639048550000|2021-12-09 11:15:50|458.4|456.6|458.62|456.82|458.62|456.82|458.4|456.6|0
1639048560000|2021-12-09 11:16:00|459.05|457.25|459.49|457.69|459.49|457.69|459.05|457.25|0
1639048570000|2021-12-09 11:16:10|459.71|457.91|459.6|457.8|459.71|457.91|459.6|457.8|0
1639048580000|2021-12-09 11:16:20|459.71|457.91|459.27|457.47|459.71|457.91|459.05|457.25|0
1639048590000|2021-12-09 11:16:30|459.49|457.69|459.05|457.25|459.49|457.69|459.05|457.25|0
1639048600000|2021-12-09 11:16:40|459.27|457.47|459.05|457.25|459.27|457.47|458.94|457.14|0
1639048610000|2021-12-09 11:16:50|459.27|457.47|459.49|457.69|459.49|457.69|459.27|457.47|0
1639048620000|2021-12-09 11:17:00|459.59|457.79|459.49|457.69|459.59|457.79|459.49|457.69|0
1639048630000|2021-12-09 11:17:10|459.05|457.25|459.27|457.47|459.27|457.47|459.05|457.25|0
1639048640000|2021-12-09 11:17:20|459.16|457.36|458.62|456.82|459.27|457.47|458.62|456.82|0
1639048650000|2021-12-09 11:17:30|458.4|456.6|458.62|456.82|458.62|456.82|458.4|456.6|0
1639048660000|2021-12-09 11:17:40|458.83|457.03|459.16|457.36|459.27|457.47|458.83|457.03|0
1639048670000|2021-12-09 11:17:50|459.27|457.47|459.27|457.47|459.27|457.47|459.05|457.25|0
1639048680000|2021-12-09 11:18:00|459.71|457.91|459.71|457.91|459.71|457.91|459.71|457.91|0
1639048690000|2021-12-09 11:18:10|459.59|457.79|459.71|457.91|459.71|457.91|459.59|457.79|0
1639048710000|2021-12-09 11:18:30|460.14|458.34|460.14|458.34|460.14|458.34|460.14|458.34|0
1639048720000|2021-12-09 11:18:40|459.71|457.91|459.71|457.91|459.71|457.91|459.71|457.91|0
1639048730000|2021-12-09 11:18:50|459.93|458.13|460.58|458.78|460.58|458.78|459.93|458.13|0
1639048740000|2021-12-09 11:19:00|460.8|459|460.69|458.89|460.8|459|460.58|458.78|0
1639048750000|2021-12-09 11:19:10|460.58|458.78|460.58|458.78|460.8|459|460.58|458.78|0
1639048760000|2021-12-09 11:19:20|460.8|459|460.58|458.78|460.8|459|460.58|458.78|0
1639048770000|2021-12-09 11:19:30|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1639048780000|2021-12-09 11:19:40|460.14|458.34|460.58|458.78|460.58|458.78|460.14|458.34|0
1639048790000|2021-12-09 11:19:50|460.8|459|460.8|459|460.8|459|460.58|458.78|0
1639048800000|2021-12-09 11:20:00|460.68|458.88|460.8|459|460.8|459|460.68|458.88|0
1639048810000|2021-12-09 11:20:10|461.24|459.44|461.02|459.22|461.24|459.44|461.02|459.22|0
1639048820000|2021-12-09 11:20:20|461.12|459.32|461.02|459.22|461.12|459.32|461.02|459.22|0
1639048830000|2021-12-09 11:20:30|461.24|459.44|461.45|459.65|461.45|459.65|461.24|459.44|0
1639048840000|2021-12-09 11:20:40|461.24|459.44|461.12|459.32|461.24|459.44|461.02|459.22|0
1639048850000|2021-12-09 11:20:50|461.24|459.44|461.12|459.32|461.24|459.44|461.12|459.32|0
1639048860000|2021-12-09 11:21:00|461.02|459.22|461.23|459.43|461.23|459.43|461.02|459.22|0
1639048870000|2021-12-09 11:21:10|461.67|459.87|461.56|459.76|461.67|459.87|461.56|459.76|0
1639048880000|2021-12-09 11:21:20|461.45|459.65|461.56|459.76|461.67|459.87|461.45|459.65|0
1639048890000|2021-12-09 11:21:30|461.45|459.65|461.45|459.65|461.45|459.65|461.34|459.54|0
1639048900000|2021-12-09 11:21:40|461.34|459.54|461.34|459.54|461.34|459.54|461.34|459.54|0
1639048910000|2021-12-09 11:21:50|461.12|459.32|461.12|459.32|461.12|459.32|461.02|459.22|0
1639048920000|2021-12-09 11:22:00|461.02|459.22|461.23|459.43|461.56|459.76|461.02|459.22|0
1639048930000|2021-12-09 11:22:10|461.02|459.22|460.9|459.1|461.02|459.22|460.8|459|0
1639048940000|2021-12-09 11:22:20|461.02|459.22|461.12|459.32|461.12|459.32|460.8|459|0
1639048950000|2021-12-09 11:22:30|461.02|459.22|460.9|459.1|461.02|459.22|460.9|459.1|0
1639048960000|2021-12-09 11:22:40|460.8|459|461.23|459.43|461.23|459.43|460.8|459|0
1639048970000|2021-12-09 11:22:50|461.45|459.65|461.45|459.65|461.45|459.65|461.45|459.65|0
1639048980000|2021-12-09 11:23:00|461.89|460.09|461.67|459.87|461.89|460.09|461.67|459.87|0
1639048990000|2021-12-09 11:23:10|461.78|459.98|462.11|460.31|462.11|460.31|461.78|459.98|0
1639049000000|2021-12-09 11:23:20|461.45|459.65|461.67|459.87|461.67|459.87|461.45|459.65|0
1639049010000|2021-12-09 11:23:30|461.89|460.09|461.89|460.09|461.89|460.09|461.89|460.09|0
1639049020000|2021-12-09 11:23:40|461.67|459.87|461.23|459.43|461.67|459.87|461.23|459.43|0
1639049030000|2021-12-09 11:23:50|461.34|459.54|460.8|459|461.34|459.54|460.8|459|0
1639049040000|2021-12-09 11:24:00|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1639049050000|2021-12-09 11:24:10|460.8|459|461.01|459.21|461.01|459.21|460.8|459|0
1639049060000|2021-12-09 11:24:20|460.8|459|460.8|459|460.8|459|460.58|458.78|0
1639049070000|2021-12-09 11:24:30|460.58|458.78|460.36|458.56|460.58|458.78|460.36|458.56|0
1639049080000|2021-12-09 11:24:40|460.58|458.78|460.58|458.78|460.58|458.78|460.36|458.56|0
1639049090000|2021-12-09 11:24:50|460.8|459|460.68|458.88|460.8|459|460.68|458.88|0
1639049100000|2021-12-09 11:25:00|460.8|459|460.8|459|461.23|459.43|460.58|458.78|0
1639049110000|2021-12-09 11:25:10|460.79|458.99|460.58|458.78|460.79|458.99|460.58|458.78|0
1639049120000|2021-12-09 11:25:20|460.36|458.56|461.01|459.21|461.01|459.21|460.36|458.56|0
1639049130000|2021-12-09 11:25:30|460.79|458.99|460.36|458.56|461.01|459.21|460.36|458.56|0
1639049140000|2021-12-09 11:25:40|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1639049150000|2021-12-09 11:25:50|460.79|458.99|460.58|458.78|460.79|458.99|460.58|458.78|0
1639049160000|2021-12-09 11:26:00|460.79|458.99|460.79|458.99|460.79|458.99|460.79|458.99|0
1639049170000|2021-12-09 11:26:10|460.58|458.78|460.68|458.88|460.68|458.88|460.58|458.78|0
1639049180000|2021-12-09 11:26:20|460.79|458.99|461.12|459.32|461.12|459.32|460.79|458.99|0
1639049190000|2021-12-09 11:26:30|461.23|459.43|461.45|459.65|461.45|459.65|461.23|459.43|0
1639049200000|2021-12-09 11:26:40|461.23|459.43|461.23|459.43|461.23|459.43|461.23|459.43|0
1639049210000|2021-12-09 11:26:50|461.34|459.54|461.23|459.43|461.34|459.54|461.23|459.43|0
1639049220000|2021-12-09 11:27:00|461.45|459.65|461.77|459.97|461.77|459.97|461.45|459.65|0
1639049230000|2021-12-09 11:27:10|461.89|460.09|462.11|460.31|462.11|460.31|461.89|460.09|0
1639049240000|2021-12-09 11:27:20|461.89|460.09|462.11|460.31|462.11|460.31|461.89|460.09|0
1639049250000|2021-12-09 11:27:30|461.89|460.09|461.89|460.09|461.89|460.09|461.89|460.09|0
1639049260000|2021-12-09 11:27:40|462.11|460.31|462.11|460.31|462.11|460.31|462.11|460.31|0
1639049270000|2021-12-09 11:27:50|462.32|460.52|462.32|460.52|462.32|460.52|462.32|460.52|0
1639049280000|2021-12-09 11:28:00|462.1|460.3|461.89|460.09|462.1|460.3|461.89|460.09|0
1639049290000|2021-12-09 11:28:10|462.1|460.3|462.1|460.3|462.1|460.3|461.99|460.19|0
1639049300000|2021-12-09 11:28:20|461.89|460.09|461.89|460.09|461.89|460.09|461.89|460.09|0
1639049310000|2021-12-09 11:28:30|462.1|460.3|461.89|460.09|462.1|460.3|461.89|460.09|0
1639049320000|2021-12-09 11:28:40|461.77|459.97|461.89|460.09|461.89|460.09|461.77|459.97|0
1639049330000|2021-12-09 11:28:50|461.67|459.87|461.45|459.65|461.67|459.87|461.45|459.65|0
1639049340000|2021-12-09 11:29:00|461.23|459.43|461.23|459.43|461.33|459.53|461.23|459.43|0
1639049350000|2021-12-09 11:29:10|461.55|459.75|461.67|459.87|461.67|459.87|461.45|459.65|0
1639049360000|2021-12-09 11:29:20|461.89|460.09|461.67|459.87|461.89|460.09|461.67|459.87|0
1639049370000|2021-12-09 11:29:30|461.45|459.65|461.45|459.65|461.45|459.65|461.45|459.65|0
1639049380000|2021-12-09 11:29:40|461.55|459.75|461.77|459.97|461.77|459.97|461.55|459.75|0
1639049390000|2021-12-09 11:29:50|462.1|460.3|462.1|460.3|462.1|460.3|462.1|460.3|0
1639049400000|2021-12-09 11:30:00|462.32|460.52|462.1|460.3|462.32|460.52|462.1|460.3|0
1639049410000|2021-12-09 11:30:10|461.88|460.08|462.1|460.3|462.1|460.3|461.88|460.08|0
1639049420000|2021-12-09 11:30:20|462.32|460.52|462.32|460.52|462.32|460.52|462.32|460.52|0
1639049430000|2021-12-09 11:30:30|462.21|460.41|462.21|460.41|462.21|460.41|462.21|460.41|0
1639049440000|2021-12-09 11:30:40|462.32|460.52|462.54|460.74|462.54|460.74|462.32|460.52|0
1639049460000|2021-12-09 11:31:00|462.76|460.96|463.2|461.4|463.2|461.4|462.76|460.96|0
1639049470000|2021-12-09 11:31:10|462.98|461.18|462.98|461.18|462.98|461.18|462.98|461.18|0
1639049480000|2021-12-09 11:31:20|462.76|460.96|462.76|460.96|462.76|460.96|462.76|460.96|0
1639049490000|2021-12-09 11:31:30|462.98|461.18|462.98|461.18|462.98|461.18|462.98|461.18|0
1639049520000|2021-12-09 11:32:00|462.76|460.96|462.76|460.96|462.98|461.18|462.76|460.96|0
1639049530000|2021-12-09 11:32:10|462.86|461.06|462.76|460.96|462.86|461.06|462.76|460.96|0
1639049540000|2021-12-09 11:32:20|462.64|460.84|462.64|460.84|462.64|460.84|462.64|460.84|0
1639049550000|2021-12-09 11:32:30|462.76|460.96|462.76|460.96|462.76|460.96|462.76|460.96|0
1639049560000|2021-12-09 11:32:40|462.86|461.06|463.2|461.4|463.2|461.4|462.86|461.06|0
1639049580000|2021-12-09 11:33:00|463.41|461.61|463.41|461.61|463.41|461.61|463.41|461.61|0
1639049590000|2021-12-09 11:33:10|463.2|461.4|462.76|460.96|463.2|461.4|462.76|460.96|0
1639049600000|2021-12-09 11:33:20|463.3|461.5|463.2|461.4|463.3|461.5|463.2|461.4|0
1639049610000|2021-12-09 11:33:30|463.41|461.61|463.2|461.4|463.41|461.61|463.2|461.4|0
1639049620000|2021-12-09 11:33:40|463.3|461.5|463.2|461.4|463.3|461.5|463.2|461.4|0
1639049630000|2021-12-09 11:33:50|463.41|461.61|463.41|461.61|463.41|461.61|463.41|461.61|0
1639049640000|2021-12-09 11:34:00|463.2|461.4|463.2|461.4|463.2|461.4|463.2|461.4|0
1639049650000|2021-12-09 11:34:10|463.19|461.39|463.41|461.61|463.41|461.61|463.19|461.39|0
1639049660000|2021-12-09 11:34:20|463.19|461.39|463.19|461.39|463.19|461.39|462.98|461.18|0
1639049670000|2021-12-09 11:34:30|462.98|461.18|463.85|462.05|463.85|462.05|462.98|461.18|0
1639049680000|2021-12-09 11:34:40|464.07|462.27|464.29|462.49|464.29|462.49|464.07|462.27|0
1639049690000|2021-12-09 11:34:50|464.07|462.27|463.63|461.83|464.07|462.27|463.63|461.83|0
1639049700000|2021-12-09 11:35:00|463.74|461.94|463.41|461.61|463.74|461.94|463.41|461.61|0
1639049710000|2021-12-09 11:35:10|463.63|461.83|463.63|461.83|463.63|461.83|463.63|461.83|0
1639049730000|2021-12-09 11:35:30|463.41|461.61|463.41|461.61|463.41|461.61|463.41|461.61|0
1639049740000|2021-12-09 11:35:40|462.98|461.18|462.98|461.18|462.98|461.18|462.98|461.18|0
1639049750000|2021-12-09 11:35:50|463.19|461.39|462.97|461.17|463.19|461.39|462.97|461.17|0
1639049760000|2021-12-09 11:36:00|462.76|460.96|462.64|460.84|462.76|460.96|462.64|460.84|0
1639049770000|2021-12-09 11:36:10|462.54|460.74|462.76|460.96|462.76|460.96|462.54|460.74|0
1639049780000|2021-12-09 11:36:20|462.64|460.84|462.54|460.74|462.64|460.84|462.54|460.74|0
1639049790000|2021-12-09 11:36:30|462.64|460.84|462.76|460.96|462.76|460.96|462.64|460.84|0
1639049800000|2021-12-09 11:36:40|462.64|460.84|462.54|460.74|462.64|460.84|462.54|460.74|0
1639049820000|2021-12-09 11:37:00|462.1|460.3|461.88|460.08|462.1|460.3|461.88|460.08|0
1639049830000|2021-12-09 11:37:10|461.99|460.19|462.1|460.3|462.1|460.3|461.88|460.08|0
1639049840000|2021-12-09 11:37:20|461.88|460.08|462.32|460.52|462.32|460.52|461.88|460.08|0
1639049850000|2021-12-09 11:37:30|462.1|460.3|462.1|460.3|462.1|460.3|461.88|460.08|0
1639049860000|2021-12-09 11:37:40|461.88|460.08|462.2|460.4|462.2|460.4|461.88|460.08|0
1639049870000|2021-12-09 11:37:50|462.1|460.3|462.1|460.3|462.1|460.3|462.1|460.3|0
1639049880000|2021-12-09 11:38:00|462.2|460.4|462.32|460.52|462.32|460.52|462.2|460.4|0
1639049890000|2021-12-09 11:38:10|462.42|460.62|462.42|460.62|462.42|460.62|462.42|460.62|0
1639049900000|2021-12-09 11:38:20|462.32|460.52|462.1|460.3|462.32|460.52|462.1|460.3|0
1639049920000|2021-12-09 11:38:40|461.88|460.08|461.77|459.97|461.88|460.08|461.66|459.86|0
1639049930000|2021-12-09 11:38:50|461.66|459.86|461.66|459.86|461.66|459.86|461.66|459.86|0
1639049940000|2021-12-09 11:39:00|461.44|459.64|461.44|459.64|461.44|459.64|461.22|459.42|0
1639049960000|2021-12-09 11:39:20|461.55|459.75|461.55|459.75|461.55|459.75|461.55|459.75|0
1639049970000|2021-12-09 11:39:30|461.66|459.86|461.66|459.86|461.66|459.86|461.66|459.86|0
1639049980000|2021-12-09 11:39:40|461.76|459.96|461.66|459.86|461.76|459.96|461.66|459.86|0
1639049990000|2021-12-09 11:39:50|461.55|459.75|461.88|460.08|461.88|460.08|461.55|459.75|0
1639050000000|2021-12-09 11:40:00|461.76|459.96|461.44|459.64|461.76|459.96|461.44|459.64|0
1639050010000|2021-12-09 11:40:10|461.55|459.75|461.44|459.64|461.55|459.75|461.44|459.64|0
1639050030000|2021-12-09 11:40:30|461|459.2|461.44|459.64|461.44|459.64|461|459.2|0
1639050040000|2021-12-09 11:40:40|461.66|459.86|461.22|459.42|461.66|459.86|461.11|459.31|0
1639050050000|2021-12-09 11:40:50|461|459.2|460.78|458.98|461|459.2|460.78|458.98|0
1639050090000|2021-12-09 11:41:30|460.67|458.87|460.57|458.77|460.67|458.87|460.35|458.55|0
1639050100000|2021-12-09 11:41:40|460.78|458.98|460.57|458.77|460.78|458.98|460.57|458.77|0
1639050110000|2021-12-09 11:41:50|460.35|458.55|460.56|458.76|460.56|458.76|460.35|458.55|0
1639050120000|2021-12-09 11:42:00|460.45|458.65|460.35|458.55|460.45|458.65|460.35|458.55|0
1639050140000|2021-12-09 11:42:20|460.13|458.33|460.35|458.55|460.35|458.55|460.13|458.33|0
1639050160000|2021-12-09 11:42:40|460.56|458.76|460.78|458.98|460.78|458.98|460.56|458.76|0
1639050170000|2021-12-09 11:42:50|460.89|459.09|460.78|458.98|461|459.2|460.78|458.98|0
1639050180000|2021-12-09 11:43:00|460.56|458.76|460.78|458.98|460.78|458.98|460.56|458.76|0
1639050190000|2021-12-09 11:43:10|460.35|458.55|460.56|458.76|460.56|458.76|460.35|458.55|0
1639050200000|2021-12-09 11:43:20|460.35|458.55|460.56|458.76|460.56|458.76|460.35|458.55|0
1639050220000|2021-12-09 11:43:40|460.35|458.55|460.35|458.55|460.35|458.55|460.35|458.55|0
1639050230000|2021-12-09 11:43:50|460.56|458.76|460.56|458.76|460.56|458.76|460.56|458.76|0
1639050250000|2021-12-09 11:44:10|460.78|458.98|460.78|458.98|460.89|459.09|460.78|458.98|0
1639050260000|2021-12-09 11:44:20|460.56|458.76|460.56|458.76|460.67|458.87|460.56|458.76|0
1639050270000|2021-12-09 11:44:30|460.34|458.54|460.34|458.54|460.34|458.54|460.34|458.54|0
1639050280000|2021-12-09 11:44:40|460.56|458.76|461.22|459.42|461.22|459.42|460.56|458.76|0
1639050290000|2021-12-09 11:44:50|461|459.2|461.22|459.42|461.22|459.42|461|459.2|0
1639050300000|2021-12-09 11:45:00|461.44|459.64|461.44|459.64|461.44|459.64|461.44|459.64|0
1639050310000|2021-12-09 11:45:10|461.22|459.42|460.89|459.09|461.22|459.42|460.89|459.09|0
1639050320000|2021-12-09 11:45:20|461|459.2|461|459.2|461|459.2|460.78|458.98|0
1639050330000|2021-12-09 11:45:30|460.78|458.98|460.45|458.65|460.78|458.98|460.45|458.65|0
1639050340000|2021-12-09 11:45:40|460.34|458.54|460.45|458.65|460.45|458.65|460.34|458.54|0
1639050350000|2021-12-09 11:45:50|460.34|458.54|460.56|458.76|460.56|458.76|460.34|458.54|0
1639050360000|2021-12-09 11:46:00|460.34|458.54|460.56|458.76|460.56|458.76|460.34|458.54|0
1639050370000|2021-12-09 11:46:10|460.34|458.54|460.56|458.76|460.56|458.76|460.34|458.54|0
1639050380000|2021-12-09 11:46:20|460.34|458.54|460.34|458.54|460.34|458.54|460.34|458.54|0
1639050390000|2021-12-09 11:46:30|460.56|458.76|460.56|458.76|460.56|458.76|460.56|458.76|0
1639050420000|2021-12-09 11:47:00|460.34|458.54|460.12|458.32|460.34|458.54|460.12|458.32|0
1639050430000|2021-12-09 11:47:10|460.23|458.43|459.47|457.67|460.23|458.43|459.47|457.67|0
1639050440000|2021-12-09 11:47:20|459.69|457.89|459.69|457.89|459.69|457.89|459.69|457.89|0
1639050450000|2021-12-09 11:47:30|459.47|457.67|459.47|457.67|459.47|457.67|459.47|457.67|0
1639050480000|2021-12-09 11:48:00|459.69|457.89|459.47|457.67|459.69|457.89|459.47|457.67|0
1639050490000|2021-12-09 11:48:10|459.69|457.89|459.69|457.89|459.69|457.89|459.69|457.89|0
1639050500000|2021-12-09 11:48:20|459.79|457.99|459.69|457.89|459.79|457.99|459.69|457.89|0
1639050510000|2021-12-09 11:48:30|459.57|457.77|459.47|457.67|459.69|457.89|459.47|457.67|0
1639050520000|2021-12-09 11:48:40|459.25|457.45|459.35|457.55|459.35|457.55|459.25|457.45|0
1639050530000|2021-12-09 11:48:50|459.57|457.77|459.57|457.77|459.57|457.77|459.57|457.77|0
1639050540000|2021-12-09 11:49:00|459.47|457.67|459.25|457.45|459.47|457.67|459.25|457.45|0
1639050550000|2021-12-09 11:49:10|459.47|457.67|459.03|457.23|459.47|457.67|459.03|457.23|0
1639050560000|2021-12-09 11:49:20|459.35|457.55|459.25|457.45|459.35|457.55|459.25|457.45|0
1639050570000|2021-12-09 11:49:30|459.47|457.67|459.47|457.67|459.69|457.89|459.47|457.67|0
1639050580000|2021-12-09 11:49:40|459.69|457.89|459.69|457.89|459.69|457.89|459.69|457.89|0
1639050590000|2021-12-09 11:49:50|459.9|458.1|459.9|458.1|459.9|458.1|459.9|458.1|0
1639050600000|2021-12-09 11:50:00|460.12|458.32|460.12|458.32|460.12|458.32|460.12|458.32|0
1639050610000|2021-12-09 11:50:10|459.9|458.1|460.01|458.21|460.12|458.32|459.9|458.1|0
1639050620000|2021-12-09 11:50:20|460.12|458.32|459.69|457.89|460.12|458.32|459.69|457.89|0
1639050630000|2021-12-09 11:50:30|459.47|457.67|459.25|457.45|459.47|457.67|459.25|457.45|0
1639050640000|2021-12-09 11:50:40|459.47|457.67|459.25|457.45|459.47|457.67|459.25|457.45|0
1639050650000|2021-12-09 11:50:50|459.13|457.33|459.13|457.33|459.13|457.33|459.13|457.33|0
1639050660000|2021-12-09 11:51:00|459.03|457.23|459.13|457.33|459.13|457.33|459.03|457.23|0
1639050670000|2021-12-09 11:51:10|459.25|457.45|459.25|457.45|459.25|457.45|459.03|457.23|0
1639050680000|2021-12-09 11:51:20|459.47|457.67|459.68|457.88|459.68|457.88|459.47|457.67|0
1639050690000|2021-12-09 11:51:30|459.79|457.99|459.68|457.88|459.79|457.99|459.68|457.88|0
1639050700000|2021-12-09 11:51:40|459.9|458.1|459.68|457.88|459.9|458.1|459.68|457.88|0
1639050710000|2021-12-09 11:51:50|459.47|457.67|459.47|457.67|459.47|457.67|459.47|457.67|0
1639050720000|2021-12-09 11:52:00|459.25|457.45|459.47|457.67|459.47|457.67|459.25|457.45|0
1639050730000|2021-12-09 11:52:10|459.57|457.77|459.57|457.77|459.57|457.77|459.57|457.77|0
1639050740000|2021-12-09 11:52:20|459.68|457.88|459.47|457.67|459.68|457.88|459.47|457.67|0
1639050750000|2021-12-09 11:52:30|459.03|457.23|459.13|457.33|459.13|457.33|459.03|457.23|0
1639050760000|2021-12-09 11:52:40|459.25|457.45|458.81|457.01|459.25|457.45|458.81|457.01|0
1639050770000|2021-12-09 11:52:50|458.91|457.11|458.81|457.01|459.03|457.23|458.81|457.01|0
1639050780000|2021-12-09 11:53:00|458.91|457.11|458.48|456.68|459.03|457.23|458.48|456.68|0
1639050790000|2021-12-09 11:53:10|458.37|456.57|458.48|456.68|458.59|456.79|458.37|456.57|0
1639050800000|2021-12-09 11:53:20|458.37|456.57|458.37|456.57|458.37|456.57|458.15|456.35|0
1639050820000|2021-12-09 11:53:40|458.81|457.01|458.81|457.01|458.81|457.01|458.81|457.01|0
1639050830000|2021-12-09 11:53:50|458.91|457.11|458.81|457.01|458.91|457.11|458.81|457.01|0
1639050840000|2021-12-09 11:54:00|458.59|456.79|458.59|456.79|458.59|456.79|458.59|456.79|0
1639050850000|2021-12-09 11:54:10|458.7|456.9|458.81|457.01|458.81|457.01|458.7|456.9|0
1639050860000|2021-12-09 11:54:20|459.03|457.23|459.03|457.23|459.03|457.23|458.91|457.11|0
1639050870000|2021-12-09 11:54:30|458.91|457.11|459.03|457.23|459.03|457.23|458.91|457.11|0
1639050880000|2021-12-09 11:54:40|459.46|457.66|459.46|457.66|459.46|457.66|459.46|457.66|0
1639050890000|2021-12-09 11:54:50|459.57|457.77|459.68|457.88|459.68|457.88|459.46|457.66|0
1639050900000|2021-12-09 11:55:00|459.9|458.1|459.9|458.1|459.9|458.1|459.9|458.1|0
1639050910000|2021-12-09 11:55:10|460.01|458.21|459.9|458.1|460.01|458.21|459.9|458.1|0
1639050920000|2021-12-09 11:55:20|460.01|458.21|459.68|457.88|460.12|458.32|459.68|457.88|0
1639050930000|2021-12-09 11:55:30|459.9|458.1|459.9|458.1|459.9|458.1|459.68|457.88|0
1639050940000|2021-12-09 11:55:40|460.12|458.32|460.34|458.54|460.34|458.54|460.12|458.32|0
1639050950000|2021-12-09 11:55:50|460.12|458.32|460.12|458.32|460.34|458.54|460.12|458.32|0
1639050960000|2021-12-09 11:56:00|460.34|458.54|460.12|458.32|460.34|458.54|460.12|458.32|0
1639050970000|2021-12-09 11:56:10|460.34|458.54|460.44|458.64|460.44|458.64|460.34|458.54|0
1639050980000|2021-12-09 11:56:20|460.34|458.54|460.12|458.32|460.34|458.54|460.12|458.32|0
1639050990000|2021-12-09 11:56:30|460.34|458.54|459.9|458.1|460.34|458.54|459.9|458.1|0
1639051000000|2021-12-09 11:56:40|460.12|458.32|460.12|458.32|460.12|458.32|460.12|458.32|0
1639051010000|2021-12-09 11:56:50|459.9|458.1|460.12|458.32|460.12|458.32|459.9|458.1|0
1639051030000|2021-12-09 11:57:10|460.34|458.54|460.55|458.75|460.66|458.86|460.34|458.54|0
1639051040000|2021-12-09 11:57:20|460.77|458.97|460.55|458.75|460.77|458.97|460.55|458.75|0
1639051050000|2021-12-09 11:57:30|460.77|458.97|460.99|459.19|460.99|459.19|460.77|458.97|0
1639051060000|2021-12-09 11:57:40|460.77|458.97|460.88|459.08|460.88|459.08|460.77|458.97|0
1639051070000|2021-12-09 11:57:50|460.99|459.19|460.88|459.08|460.99|459.19|460.88|459.08|0
1639051080000|2021-12-09 11:58:00|460.66|458.86|460.77|458.97|460.77|458.97|460.66|458.86|0
1639051090000|2021-12-09 11:58:10|460.34|458.54|460.34|458.54|460.55|458.75|460.34|458.54|0
1639051100000|2021-12-09 11:58:20|460.55|458.75|460.34|458.54|460.55|458.75|460.34|458.54|0
1639051110000|2021-12-09 11:58:30|460.55|458.75|460.33|458.53|460.55|458.75|460.33|458.53|0
1639051120000|2021-12-09 11:58:40|460.44|458.64|460.55|458.75|460.88|459.08|460.44|458.64|0
1639051130000|2021-12-09 11:58:50|460.77|458.97|460.99|459.19|461.21|459.41|460.77|458.97|0
1639051140000|2021-12-09 11:59:00|461.1|459.3|461.21|459.41|461.21|459.41|460.99|459.19|0
1639051150000|2021-12-09 11:59:10|461.43|459.63|461.43|459.63|461.43|459.63|461.43|459.63|0
1639051160000|2021-12-09 11:59:20|461.31|459.51|461.31|459.51|461.31|459.51|461.21|459.41|0
1639051170000|2021-12-09 11:59:30|461.43|459.63|461.43|459.63|461.43|459.63|461.43|459.63|0
1639051180000|2021-12-09 11:59:40|461.53|459.73|461.53|459.73|461.53|459.73|461.53|459.73|0
1639051190000|2021-12-09 11:59:50|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639051200000|2021-12-09 12:00:00|461.31|459.51|461.65|459.85|461.65|459.85|461.31|459.51|0
1639051210000|2021-12-09 12:00:10|461.53|459.73|460.99|459.19|461.53|459.73|460.99|459.19|0
1639051220000|2021-12-09 12:00:20|461.21|459.41|461.21|459.41|461.21|459.41|461.09|459.29|0
1639051230000|2021-12-09 12:00:30|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639051240000|2021-12-09 12:00:40|461.86|460.06|461.86|460.06|461.86|460.06|461.86|460.06|0
1639051250000|2021-12-09 12:00:50|461.75|459.95|461.65|459.85|461.75|459.95|461.65|459.85|0
1639051260000|2021-12-09 12:01:00|461.64|459.84|461.86|460.06|461.86|460.06|461.64|459.84|0
1639051270000|2021-12-09 12:01:10|461.64|459.84|461.75|459.95|461.75|459.95|461.64|459.84|0
1639051280000|2021-12-09 12:01:20|461.86|460.06|461.75|459.95|461.86|460.06|461.75|459.95|0
1639051290000|2021-12-09 12:01:30|461.64|459.84|461.64|459.84|461.86|460.06|461.64|459.84|0
1639051310000|2021-12-09 12:01:50|461.53|459.73|461.64|459.84|461.64|459.84|461.53|459.73|0
1639051320000|2021-12-09 12:02:00|461.21|459.41|461.21|459.41|461.31|459.51|461.21|459.41|0
1639051330000|2021-12-09 12:02:10|461.43|459.63|461.43|459.63|461.43|459.63|461.43|459.63|0
1639051340000|2021-12-09 12:02:20|461.75|459.95|462.08|460.28|462.08|460.28|461.75|459.95|0
1639051350000|2021-12-09 12:02:30|462.3|460.5|462.41|460.61|462.41|460.61|462.3|460.5|0
1639051360000|2021-12-09 12:02:40|462.3|460.5|462.3|460.5|462.3|460.5|462.19|460.39|0
1639051370000|2021-12-09 12:02:50|462.19|460.39|462.3|460.5|462.3|460.5|462.19|460.39|0
1639051380000|2021-12-09 12:03:00|462.4|460.6|462.3|460.5|462.4|460.6|462.3|460.5|0
1639051390000|2021-12-09 12:03:10|462.52|460.72|462.19|460.39|462.52|460.72|462.19|460.39|0
1639051400000|2021-12-09 12:03:20|462.3|460.5|462.52|460.72|462.52|460.72|462.3|460.5|0
1639051410000|2021-12-09 12:03:30|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639051420000|2021-12-09 12:03:40|462.96|461.16|462.08|460.28|462.96|461.16|462.08|460.28|0
1639051430000|2021-12-09 12:03:50|462.3|460.5|462.19|460.39|462.3|460.5|462.08|460.28|0
1639051440000|2021-12-09 12:04:00|462.3|460.5|462.08|460.28|462.3|460.5|462.08|460.28|0
1639051450000|2021-12-09 12:04:10|462.19|460.39|462.3|460.5|462.3|460.5|462.19|460.39|0
1639051460000|2021-12-09 12:04:20|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639051470000|2021-12-09 12:04:30|462.96|461.16|462.74|460.94|462.96|461.16|462.74|460.94|0
1639051480000|2021-12-09 12:04:40|462.96|461.16|462.74|460.94|463.17|461.37|462.74|460.94|0
1639051490000|2021-12-09 12:04:50|462.84|461.04|462.84|461.04|462.84|461.04|462.74|460.94|0
1639051500000|2021-12-09 12:05:00|462.74|460.94|462.74|460.94|462.74|460.94|462.52|460.72|0
1639051510000|2021-12-09 12:05:10|462.96|461.16|462.74|460.94|462.96|461.16|462.74|460.94|0
1639051530000|2021-12-09 12:05:30|462.52|460.72|462.62|460.82|462.62|460.82|462.52|460.72|0
1639051540000|2021-12-09 12:05:40|462.52|460.72|462.95|461.15|462.95|461.15|462.52|460.72|0
1639051550000|2021-12-09 12:05:50|463.06|461.26|462.95|461.15|463.06|461.26|462.95|461.15|0
1639051560000|2021-12-09 12:06:00|463.17|461.37|463.83|462.03|463.83|462.03|463.17|461.37|0
1639051570000|2021-12-09 12:06:10|463.72|461.92|463.61|461.81|463.83|462.03|463.61|461.81|0
1639051580000|2021-12-09 12:06:20|463.28|461.48|463.17|461.37|463.28|461.48|463.17|461.37|0
1639051590000|2021-12-09 12:06:30|463.39|461.59|463.39|461.59|463.39|461.59|463.39|461.59|0
1639051600000|2021-12-09 12:06:40|463.61|461.81|463.61|461.81|463.83|462.03|463.61|461.81|0
1639051610000|2021-12-09 12:06:50|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051620000|2021-12-09 12:07:00|463.72|461.92|463.83|462.03|463.83|462.03|463.72|461.92|0
1639051650000|2021-12-09 12:07:30|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639051660000|2021-12-09 12:07:40|463.72|461.92|463.61|461.81|463.83|462.03|463.61|461.81|0
1639051670000|2021-12-09 12:07:50|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051680000|2021-12-09 12:08:00|463.61|461.81|463.61|461.81|463.72|461.92|463.61|461.81|0
1639051690000|2021-12-09 12:08:10|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051700000|2021-12-09 12:08:20|463.71|461.91|463.5|461.7|463.83|462.03|463.5|461.7|0
1639051710000|2021-12-09 12:08:30|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639051730000|2021-12-09 12:08:50|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051740000|2021-12-09 12:09:00|463.71|461.91|463.17|461.37|463.71|461.91|463.17|461.37|0
1639051750000|2021-12-09 12:09:10|463.39|461.59|463.61|461.81|463.61|461.81|463.39|461.59|0
1639051770000|2021-12-09 12:09:30|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051780000|2021-12-09 12:09:40|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639051790000|2021-12-09 12:09:50|463.83|462.03|464.05|462.25|464.05|462.25|463.71|461.91|0
1639051800000|2021-12-09 12:10:00|463.83|462.03|463.83|462.03|464.05|462.25|463.83|462.03|0
1639051810000|2021-12-09 12:10:10|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639051820000|2021-12-09 12:10:20|463.71|461.91|463.61|461.81|463.71|461.91|463.61|461.81|0
1639051830000|2021-12-09 12:10:30|463.71|461.91|463.61|461.81|463.71|461.91|463.61|461.81|0
1639051840000|2021-12-09 12:10:40|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051860000|2021-12-09 12:11:00|463.71|461.91|463.71|461.91|463.83|462.03|463.71|461.91|0
1639051870000|2021-12-09 12:11:10|463.61|461.81|463.83|462.03|463.83|462.03|463.61|461.81|0
1639051880000|2021-12-09 12:11:20|464.05|462.25|464.05|462.25|464.05|462.25|463.83|462.03|0
1639051910000|2021-12-09 12:11:50|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051920000|2021-12-09 12:12:00|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639051930000|2021-12-09 12:12:10|463.83|462.03|463.93|462.13|463.93|462.13|463.83|462.03|0
1639051940000|2021-12-09 12:12:20|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639051950000|2021-12-09 12:12:30|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639051960000|2021-12-09 12:12:40|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639051970000|2021-12-09 12:12:50|463.39|461.59|463.83|462.03|463.83|462.03|463.39|461.59|0
1639051980000|2021-12-09 12:13:00|463.71|461.91|463.71|461.91|463.83|462.03|463.71|461.91|0
1639051990000|2021-12-09 12:13:10|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639052020000|2021-12-09 12:13:40|463.17|461.37|463.17|461.37|463.17|461.37|463.17|461.37|0
1639052030000|2021-12-09 12:13:50|463.05|461.25|462.95|461.15|463.05|461.25|462.95|461.15|0
1639052040000|2021-12-09 12:14:00|462.73|460.93|462.62|460.82|462.73|460.93|462.62|460.82|0
1639052050000|2021-12-09 12:14:10|462.73|460.93|462.51|460.71|462.73|460.93|462.51|460.71|0
1639052060000|2021-12-09 12:14:20|462.29|460.49|462.51|460.71|462.51|460.71|462.29|460.49|0
1639052070000|2021-12-09 12:14:30|462.4|460.6|462.73|460.93|462.73|460.93|462.4|460.6|0
1639052080000|2021-12-09 12:14:40|462.95|461.15|462.95|461.15|462.95|461.15|462.95|461.15|0
1639052090000|2021-12-09 12:14:50|463.82|462.02|463.82|462.02|463.82|462.02|463.82|462.02|0
1639052100000|2021-12-09 12:15:00|464.04|462.24|464.26|462.46|464.26|462.46|464.04|462.24|0
1639052110000|2021-12-09 12:15:10|464.04|462.24|464.92|463.12|464.92|463.12|464.04|462.24|0
1639052120000|2021-12-09 12:15:20|465.14|463.34|464.92|463.12|465.24|463.44|464.92|463.12|0
1639052140000|2021-12-09 12:15:40|465.02|463.22|464.92|463.12|465.14|463.34|464.92|463.12|0
1639052150000|2021-12-09 12:15:50|465.36|463.56|465.9|464.1|465.9|464.1|465.36|463.56|0
1639052160000|2021-12-09 12:16:00|465.58|463.78|466.02|464.22|466.23|464.43|465.58|463.78|0
1639052170000|2021-12-09 12:16:10|465.8|464|465.68|463.88|465.8|464|465.68|463.88|0
1639052180000|2021-12-09 12:16:20|465.58|463.78|465.58|463.78|465.58|463.78|465.58|463.78|0
1639052190000|2021-12-09 12:16:30|465.8|464|465.8|464|465.8|464|465.8|464|0
1639052200000|2021-12-09 12:16:40|466.01|464.21|465.8|464|466.01|464.21|465.8|464|0
1639052210000|2021-12-09 12:16:50|465.58|463.78|465.58|463.78|465.58|463.78|465.58|463.78|0
1639052220000|2021-12-09 12:17:00|465.36|463.56|465.02|463.22|465.36|463.56|464.92|463.12|0
1639052230000|2021-12-09 12:17:10|464.92|463.12|465.36|463.56|465.36|463.56|464.92|463.12|0
1639052240000|2021-12-09 12:17:20|465.14|463.34|464.92|463.12|465.14|463.34|464.92|463.12|0
1639052250000|2021-12-09 12:17:30|465.02|463.22|464.92|463.12|465.14|463.34|464.92|463.12|0
1639052270000|2021-12-09 12:17:50|464.7|462.9|464.7|462.9|464.7|462.9|464.7|462.9|0
1639052280000|2021-12-09 12:18:00|465.14|463.34|465.14|463.34|465.14|463.34|465.14|463.34|0
1639052300000|2021-12-09 12:18:20|465.36|463.56|465.24|463.44|465.36|463.56|465.14|463.34|0
1639052310000|2021-12-09 12:18:30|465.36|463.56|465.57|463.77|465.79|463.99|465.36|463.56|0
1639052320000|2021-12-09 12:18:40|465.79|463.99|465.79|463.99|466.01|464.21|465.79|463.99|0
1639052330000|2021-12-09 12:18:50|466.01|464.21|466.01|464.21|466.01|464.21|465.9|464.1|0
1639052340000|2021-12-09 12:19:00|465.79|463.99|466.01|464.21|466.01|464.21|465.79|463.99|0
1639052350000|2021-12-09 12:19:10|465.9|464.1|466.23|464.43|466.23|464.43|465.9|464.1|0
1639052360000|2021-12-09 12:19:20|466.01|464.21|466.01|464.21|466.01|464.21|466.01|464.21|0
1639052370000|2021-12-09 12:19:30|466.12|464.32|466.01|464.21|466.12|464.32|466.01|464.21|0
1639052390000|2021-12-09 12:19:50|465.79|463.99|465.79|463.99|466.01|464.21|465.79|463.99|0
1639052400000|2021-12-09 12:20:00|465.57|463.77|465.79|463.99|465.79|463.99|465.57|463.77|0
1639052410000|2021-12-09 12:20:10|465.9|464.1|465.68|463.88|465.9|464.1|465.68|463.88|0
1639052420000|2021-12-09 12:20:20|465.57|463.77|465.57|463.77|465.57|463.77|465.57|463.77|0
1639052440000|2021-12-09 12:20:40|465.46|463.66|465.46|463.66|465.46|463.66|465.46|463.66|0
1639052450000|2021-12-09 12:20:50|465.35|463.55|465.35|463.55|465.35|463.55|465.13|463.33|0
1639052460000|2021-12-09 12:21:00|465.13|463.33|465.35|463.55|465.35|463.55|465.13|463.33|0
1639052470000|2021-12-09 12:21:10|465.13|463.33|465.13|463.33|465.13|463.33|465.13|463.33|0
1639052480000|2021-12-09 12:21:20|464.92|463.12|464.92|463.12|464.92|463.12|464.92|463.12|0
1639052490000|2021-12-09 12:21:30|465.13|463.33|464.92|463.12|465.13|463.33|464.92|463.12|0
1639052500000|2021-12-09 12:21:40|465.02|463.22|465.02|463.22|465.13|463.33|465.02|463.22|0
1639052510000|2021-12-09 12:21:50|465.13|463.33|465.13|463.33|465.13|463.33|465.02|463.22|0
1639052540000|2021-12-09 12:22:20|465.02|463.22|465.13|463.33|465.13|463.33|465.02|463.22|0
1639052550000|2021-12-09 12:22:30|465.02|463.22|465.02|463.22|465.02|463.22|465.02|463.22|0
1639052560000|2021-12-09 12:22:40|464.91|463.11|464.91|463.11|464.91|463.11|464.91|463.11|0
1639052570000|2021-12-09 12:22:50|464.48|462.68|464.48|462.68|464.48|462.68|464.48|462.68|0
1639052580000|2021-12-09 12:23:00|464.26|462.46|464.26|462.46|464.26|462.46|464.26|462.46|0
1639052590000|2021-12-09 12:23:10|464.48|462.68|464.48|462.68|464.48|462.68|464.48|462.68|0
1639052600000|2021-12-09 12:23:20|464.26|462.46|464.48|462.68|464.48|462.68|464.26|462.46|0
1639052610000|2021-12-09 12:23:30|464.69|462.89|464.69|462.89|464.69|462.89|464.69|462.89|0
1639052640000|2021-12-09 12:24:00|464.91|463.11|464.36|462.56|464.91|463.11|464.36|462.56|0
1639052650000|2021-12-09 12:24:10|464.26|462.46|464.26|462.46|464.36|462.56|464.26|462.46|0
1639052690000|2021-12-09 12:24:50|464.14|462.34|464.26|462.46|464.26|462.46|464.14|462.34|0
1639052700000|2021-12-09 12:25:00|464.04|462.24|464.47|462.67|464.69|462.89|464.04|462.24|0
1639052710000|2021-12-09 12:25:10|464.36|462.56|464.26|462.46|464.36|462.56|464.26|462.46|0
1639052720000|2021-12-09 12:25:20|464.14|462.34|464.26|462.46|464.26|462.46|464.04|462.24|0
1639052730000|2021-12-09 12:25:30|464.04|462.24|464.47|462.67|464.47|462.67|464.04|462.24|0
1639052740000|2021-12-09 12:25:40|464.26|462.46|464.25|462.45|464.36|462.56|464.25|462.45|0
1639052750000|2021-12-09 12:25:50|464.47|462.67|464.47|462.67|464.47|462.67|464.36|462.56|0
1639052760000|2021-12-09 12:26:00|464.25|462.45|464.25|462.45|464.25|462.45|464.25|462.45|0
1639052770000|2021-12-09 12:26:10|464.47|462.67|464.47|462.67|464.47|462.67|464.47|462.67|0
1639052800000|2021-12-09 12:26:40|464.69|462.89|464.69|462.89|464.69|462.89|464.69|462.89|0
1639052810000|2021-12-09 12:26:50|464.47|462.67|464.47|462.67|464.47|462.67|464.47|462.67|0
1639052820000|2021-12-09 12:27:00|464.25|462.45|464.36|462.56|464.47|462.67|464.25|462.45|0
1639052830000|2021-12-09 12:27:10|464.47|462.67|464.36|462.56|464.47|462.67|464.25|462.45|0
1639052840000|2021-12-09 12:27:20|464.47|462.67|464.47|462.67|464.47|462.67|464.25|462.45|0
1639052850000|2021-12-09 12:27:30|464.25|462.45|464.25|462.45|464.25|462.45|464.25|462.45|0
1639052860000|2021-12-09 12:27:40|464.47|462.67|464.47|462.67|464.47|462.67|464.47|462.67|0
1639052870000|2021-12-09 12:27:50|464.69|462.89|464.69|462.89|464.69|462.89|464.69|462.89|0
1639052880000|2021-12-09 12:28:00|464.47|462.67|464.47|462.67|464.47|462.67|464.47|462.67|0
1639052900000|2021-12-09 12:28:20|464.25|462.45|464.47|462.67|464.47|462.67|464.25|462.45|0
1639052910000|2021-12-09 12:28:30|464.69|462.89|464.69|462.89|464.69|462.89|464.69|462.89|0
1639052930000|2021-12-09 12:28:50|464.47|462.67|464.47|462.67|464.47|462.67|464.47|462.67|0
1639052950000|2021-12-09 12:29:10|463.81|462.01|464.03|462.23|464.03|462.23|463.81|462.01|0
1639052960000|2021-12-09 12:29:20|463.81|462.01|463.92|462.12|464.03|462.23|463.81|462.01|0
1639052970000|2021-12-09 12:29:30|463.6|461.8|463.6|461.8|463.6|461.8|463.6|461.8|0
1639052990000|2021-12-09 12:29:50|463.38|461.58|463.6|461.8|463.6|461.8|463.38|461.58|0
1639053000000|2021-12-09 12:30:00|463.81|462.01|463.81|462.01|463.81|462.01|463.81|462.01|0
1639053010000|2021-12-09 12:30:10|464.03|462.23|463.81|462.01|464.03|462.23|463.81|462.01|0
1639053020000|2021-12-09 12:30:20|463.59|461.79|463.59|461.79|463.59|461.79|463.59|461.79|0
1639053030000|2021-12-09 12:30:30|463.81|462.01|464.25|462.45|464.25|462.45|463.81|462.01|0
1639053050000|2021-12-09 12:30:50|464.36|462.56|464.36|462.56|464.36|462.56|464.36|462.56|0
1639053060000|2021-12-09 12:31:00|464.25|462.45|464.25|462.45|464.36|462.56|464.25|462.45|0
1639053070000|2021-12-09 12:31:10|464.47|462.67|464.69|462.89|464.69|462.89|464.25|462.45|0
1639053110000|2021-12-09 12:31:50|464.25|462.45|463.92|462.12|464.25|462.45|463.92|462.12|0
1639053120000|2021-12-09 12:32:00|463.81|462.01|464.03|462.23|464.03|462.23|463.81|462.01|0
1639053130000|2021-12-09 12:32:10|464.25|462.45|463.81|462.01|464.25|462.45|463.81|462.01|0
1639053140000|2021-12-09 12:32:20|463.92|462.12|464.03|462.23|464.03|462.23|463.92|462.12|0
1639053180000|2021-12-09 12:33:00|464.25|462.45|464.03|462.23|464.25|462.45|464.03|462.23|0
1639053200000|2021-12-09 12:33:20|464.25|462.45|464.25|462.45|464.25|462.45|464.25|462.45|0
1639053210000|2021-12-09 12:33:30|464.03|462.23|464.25|462.45|464.25|462.45|463.81|462.01|0
1639053220000|2021-12-09 12:33:40|464.03|462.23|464.25|462.45|464.25|462.45|464.03|462.23|0
1639053250000|2021-12-09 12:34:10|464.47|462.67|464.14|462.34|464.47|462.67|464.14|462.34|0
1639053260000|2021-12-09 12:34:20|464.25|462.45|464.25|462.45|464.25|462.45|464.25|462.45|0
1639053270000|2021-12-09 12:34:30|464.14|462.34|464.25|462.45|464.25|462.45|464.03|462.23|0
1639053280000|2021-12-09 12:34:40|464.03|462.23|464.03|462.23|464.03|462.23|464.03|462.23|0
1639053290000|2021-12-09 12:34:50|463.59|461.79|463.81|462.01|463.81|462.01|463.59|461.79|0
1639053300000|2021-12-09 12:35:00|463.92|462.12|464.03|462.23|464.03|462.23|463.81|462.01|0
1639053310000|2021-12-09 12:35:10|463.81|462.01|463.59|461.79|463.81|462.01|463.59|461.79|0
1639053320000|2021-12-09 12:35:20|463.7|461.9|463.81|462.01|463.81|462.01|463.7|461.9|0
1639053330000|2021-12-09 12:35:30|463.7|461.9|463.7|461.9|463.81|462.01|463.7|461.9|0
1639053340000|2021-12-09 12:35:40|463.81|462.01|463.81|462.01|463.81|462.01|463.81|462.01|0
1639053350000|2021-12-09 12:35:50|463.59|461.79|463.59|461.79|463.81|462.01|463.59|461.79|0
1639053360000|2021-12-09 12:36:00|463.7|461.9|463.7|461.9|463.7|461.9|463.59|461.79|0
1639053370000|2021-12-09 12:36:10|463.81|462.01|463.37|461.57|463.81|462.01|463.37|461.57|0
1639053380000|2021-12-09 12:36:20|463.15|461.35|463.37|461.57|463.37|461.57|463.15|461.35|0
1639053390000|2021-12-09 12:36:30|463.26|461.46|463.15|461.35|463.26|461.46|463.15|461.35|0
1639053400000|2021-12-09 12:36:40|463.04|461.24|463.15|461.35|463.15|461.35|462.93|461.13|0
1639053410000|2021-12-09 12:36:50|462.93|461.13|462.93|461.13|462.93|461.13|462.93|461.13|0
1639053420000|2021-12-09 12:37:00|463.15|461.35|463.15|461.35|463.37|461.57|463.15|461.35|0
1639053430000|2021-12-09 12:37:10|463.37|461.57|463.37|461.57|463.37|461.57|463.37|461.57|0
1639053440000|2021-12-09 12:37:20|463.15|461.35|463.15|461.35|463.15|461.35|463.15|461.35|0
1639053450000|2021-12-09 12:37:30|463.26|461.46|463.15|461.35|463.37|461.57|463.15|461.35|0
1639053480000|2021-12-09 12:38:00|463.37|461.57|463.37|461.57|463.37|461.57|463.37|461.57|0
1639053490000|2021-12-09 12:38:10|463.59|461.79|463.37|461.57|463.59|461.79|463.37|461.57|0
1639053500000|2021-12-09 12:38:20|463.59|461.79|463.59|461.79|463.59|461.79|463.59|461.79|0
1639053530000|2021-12-09 12:38:50|463.81|462.01|463.81|462.01|463.81|462.01|463.81|462.01|0
1639053580000|2021-12-09 12:39:40|464.03|462.23|464.03|462.23|464.03|462.23|464.03|462.23|0
1639053610000|2021-12-09 12:40:10|464.25|462.45|464.25|462.45|464.25|462.45|464.25|462.45|0
1639053620000|2021-12-09 12:40:20|464.46|462.66|464.46|462.66|464.46|462.66|464.46|462.66|0
1639053640000|2021-12-09 12:40:40|464.24|462.44|464.03|462.23|464.24|462.44|464.03|462.23|0
1639053670000|2021-12-09 12:41:10|463.81|462.01|463.81|462.01|463.81|462.01|463.81|462.01|0
1639053700000|2021-12-09 12:41:40|464.03|462.23|463.81|462.01|464.03|462.23|463.81|462.01|0
1639053710000|2021-12-09 12:41:50|464.02|462.22|464.02|462.22|464.02|462.22|464.02|462.22|0
1639053720000|2021-12-09 12:42:00|463.91|462.11|463.91|462.11|463.91|462.11|463.91|462.11|0
1639053730000|2021-12-09 12:42:10|463.59|461.79|463.59|461.79|463.59|461.79|463.59|461.79|0
1639053740000|2021-12-09 12:42:20|463.37|461.57|463.59|461.79|463.59|461.79|463.37|461.57|0
1639053750000|2021-12-09 12:42:30|463.37|461.57|463.37|461.57|463.37|461.57|463.37|461.57|0
1639053760000|2021-12-09 12:42:40|463.59|461.79|463.47|461.67|463.59|461.79|463.47|461.67|0
1639053770000|2021-12-09 12:42:50|463.59|461.79|463.59|461.79|463.59|461.79|463.59|461.79|0
1639053780000|2021-12-09 12:43:00|463.81|462.01|463.59|461.79|463.81|462.01|463.59|461.79|0
1639053800000|2021-12-09 12:43:20|463.8|462|463.8|462|463.8|462|463.8|462|0
1639053810000|2021-12-09 12:43:30|463.69|461.89|463.69|461.89|463.8|462|463.69|461.89|0
1639053820000|2021-12-09 12:43:40|463.8|462|463.59|461.79|463.8|462|463.59|461.79|0
1639053850000|2021-12-09 12:44:10|463.8|462|463.69|461.89|463.8|462|463.69|461.89|0
1639053860000|2021-12-09 12:44:20|463.59|461.79|463.59|461.79|463.59|461.79|463.59|461.79|0
1639053880000|2021-12-09 12:44:40|463.8|462|463.8|462|463.8|462|463.8|462|0
1639053890000|2021-12-09 12:44:50|463.58|461.78|463.58|461.78|463.58|461.78|463.37|461.57|0
1639053900000|2021-12-09 12:45:00|463.37|461.57|463.37|461.57|463.37|461.57|463.37|461.57|0
1639053910000|2021-12-09 12:45:10|463.58|461.78|463.58|461.78|463.58|461.78|463.58|461.78|0
1639053920000|2021-12-09 12:45:20|463.37|461.57|463.37|461.57|463.37|461.57|463.37|461.57|0
1639053960000|2021-12-09 12:46:00|463.58|461.78|463.37|461.57|463.58|461.78|463.37|461.57|0
1639053970000|2021-12-09 12:46:10|463.36|461.56|463.36|461.56|463.36|461.56|463.36|461.56|0
1639053980000|2021-12-09 12:46:20|463.15|461.35|463.15|461.35|463.15|461.35|463.15|461.35|0
1639053990000|2021-12-09 12:46:30|463.36|461.56|462.68|460.88|463.36|461.56|462.68|460.88|0
1639054000000|2021-12-09 12:46:40|462.78|460.98|463.47|461.67|463.47|461.67|462.78|460.98|0
1639054010000|2021-12-09 12:46:50|463.36|461.56|463.36|461.56|463.58|461.78|463.36|461.56|0
1639054030000|2021-12-09 12:47:10|462.49|460.69|462.71|460.91|462.71|460.91|462.49|460.69|0
1639054040000|2021-12-09 12:47:20|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054050000|2021-12-09 12:47:30|462.49|460.69|462.27|460.47|462.49|460.69|462.27|460.47|0
1639054060000|2021-12-09 12:47:40|462.49|460.69|462.05|460.25|462.49|460.69|462.05|460.25|0
1639054080000|2021-12-09 12:48:00|461.83|460.03|461.83|460.03|461.83|460.03|461.83|460.03|0
1639054090000|2021-12-09 12:48:10|462.05|460.25|462.27|460.47|462.27|460.47|462.05|460.25|0
1639054100000|2021-12-09 12:48:20|462.49|460.69|462.49|460.69|462.49|460.69|462.49|460.69|0
1639054110000|2021-12-09 12:48:30|462.27|460.47|462.49|460.69|462.49|460.69|462.27|460.47|0
1639054120000|2021-12-09 12:48:40|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054130000|2021-12-09 12:48:50|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1639054140000|2021-12-09 12:49:00|462.27|460.47|462.49|460.69|462.49|460.69|462.27|460.47|0
1639054200000|2021-12-09 12:50:00|462.27|460.47|462.27|460.47|462.49|460.69|462.27|460.47|0
1639054210000|2021-12-09 12:50:10|462.05|460.25|462.05|460.25|462.05|460.25|462.05|460.25|0
1639054230000|2021-12-09 12:50:30|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054260000|2021-12-09 12:51:00|462.37|460.57|462.05|460.25|462.37|460.57|462.05|460.25|0
1639054270000|2021-12-09 12:51:10|462.27|460.47|462.15|460.35|462.27|460.47|462.15|460.35|0
1639054280000|2021-12-09 12:51:20|462.05|460.25|462.27|460.47|462.27|460.47|462.05|460.25|0
1639054290000|2021-12-09 12:51:30|462.05|460.25|462.05|460.25|462.05|460.25|462.05|460.25|0
1639054300000|2021-12-09 12:51:40|462.27|460.47|462.49|460.69|462.49|460.69|462.27|460.47|0
1639054310000|2021-12-09 12:51:50|462.27|460.47|462.37|460.57|462.37|460.57|462.27|460.47|0
1639054320000|2021-12-09 12:52:00|462.49|460.69|462.49|460.69|462.49|460.69|462.49|460.69|0
1639054330000|2021-12-09 12:52:10|462.27|460.47|462.05|460.25|462.27|460.47|462.05|460.25|0
1639054340000|2021-12-09 12:52:20|461.83|460.03|461.83|460.03|461.83|460.03|461.83|460.03|0
1639054400000|2021-12-09 12:53:20|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054410000|2021-12-09 12:53:30|462.05|460.25|462.05|460.25|462.05|460.25|462.05|460.25|0
1639054420000|2021-12-09 12:53:40|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054430000|2021-12-09 12:53:50|462.05|460.25|462.05|460.25|462.05|460.25|462.05|460.25|0
1639054440000|2021-12-09 12:54:00|462.27|460.47|462.27|460.47|462.27|460.47|462.27|460.47|0
1639054450000|2021-12-09 12:54:10|462.26|460.46|462.05|460.25|462.26|460.46|462.05|460.25|0
1639054500000|2021-12-09 12:55:00|462.26|460.46|462.48|460.68|462.48|460.68|462.26|460.46|0
1639054510000|2021-12-09 12:55:10|462.7|460.9|462.48|460.68|462.7|460.9|462.48|460.68|0
1639054520000|2021-12-09 12:55:20|462.7|460.9|462.92|461.12|462.92|461.12|462.7|460.9|0
1639054530000|2021-12-09 12:55:30|463.14|461.34|463.14|461.34|463.14|461.34|463.14|461.34|0
1639054540000|2021-12-09 12:55:40|463.58|461.78|463.58|461.78|463.58|461.78|463.58|461.78|0
1639054550000|2021-12-09 12:55:50|463.8|462|463.8|462|463.8|462|463.8|462|0
1639054560000|2021-12-09 12:56:00|463.58|461.78|463.58|461.78|463.58|461.78|463.58|461.78|0
1639054570000|2021-12-09 12:56:10|463.68|461.88|463.58|461.78|463.68|461.88|463.58|461.78|0
1639054580000|2021-12-09 12:56:20|463.68|461.88|463.8|462|463.8|462|463.68|461.88|0
1639054590000|2021-12-09 12:56:30|464.02|462.22|463.8|462|464.02|462.22|463.8|462|0
1639054610000|2021-12-09 12:56:50|464.01|462.21|464.23|462.43|464.23|462.43|464.01|462.21|0
1639054620000|2021-12-09 12:57:00|464.45|462.65|464.45|462.65|464.45|462.65|464.23|462.43|0
1639054630000|2021-12-09 12:57:10|464.23|462.43|464.23|462.43|464.23|462.43|464.23|462.43|0
1639054640000|2021-12-09 12:57:20|464.67|462.87|464.67|462.87|464.67|462.87|464.67|462.87|0
1639054650000|2021-12-09 12:57:30|464.89|463.09|464.56|462.76|464.89|463.09|464.56|462.76|0
1639054660000|2021-12-09 12:57:40|464.67|462.87|464.67|462.87|464.67|462.87|464.56|462.76|0
1639054680000|2021-12-09 12:58:00|464.56|462.76|464.45|462.65|464.67|462.87|464.45|462.65|0
1639054690000|2021-12-09 12:58:10|464.67|462.87|464.23|462.43|464.67|462.87|464.23|462.43|0
1639054710000|2021-12-09 12:58:30|464.45|462.65|464.23|462.43|464.45|462.65|464.23|462.43|0
1639054720000|2021-12-09 12:58:40|464.45|462.65|464.45|462.65|464.45|462.65|464.23|462.43|0
1639054730000|2021-12-09 12:58:50|464.23|462.43|464.23|462.43|464.23|462.43|464.23|462.43|0
1639054750000|2021-12-09 12:59:10|464.01|462.21|464.01|462.21|464.01|462.21|464.01|462.21|0
1639054760000|2021-12-09 12:59:20|463.79|461.99|464.01|462.21|464.01|462.21|463.79|461.99|0
1639054770000|2021-12-09 12:59:30|463.79|461.99|463.57|461.77|463.79|461.99|463.57|461.77|0
1639054790000|2021-12-09 12:59:50|463.68|461.88|463.79|461.99|463.79|461.99|463.68|461.88|0
1639054800000|2021-12-09 13:00:00|463.57|461.77|463.57|461.77|463.79|461.99|463.57|461.77|0
1639054810000|2021-12-09 13:00:10|463.36|461.56|463.36|461.56|463.36|461.56|463.36|461.56|0
1639054820000|2021-12-09 13:00:20|463.46|461.66|463.36|461.56|463.46|461.66|463.36|461.56|0
1639054830000|2021-12-09 13:00:30|463.14|461.34|463.24|461.44|463.36|461.56|463.14|461.34|0
1639054840000|2021-12-09 13:00:40|463.46|461.66|463.79|461.99|464.01|462.21|463.46|461.66|0
1639054860000|2021-12-09 13:01:00|462.37|460.57|462.48|460.68|462.7|460.9|462.37|460.57|0
1639054870000|2021-12-09 13:01:10|462.26|460.46|462.26|460.46|462.26|460.46|462.26|460.46|0
1639054890000|2021-12-09 13:01:30|462.58|460.78|462.26|460.46|462.58|460.78|462.26|460.46|0
1639054900000|2021-12-09 13:01:40|462.48|460.68|462.26|460.46|462.48|460.68|462.26|460.46|0
1639054910000|2021-12-09 13:01:50|462.04|460.24|462.26|460.46|462.26|460.46|462.04|460.24|0
1639054920000|2021-12-09 13:02:00|462.04|460.24|462.26|460.46|462.26|460.46|462.04|460.24|0
1639054930000|2021-12-09 13:02:10|462.04|460.24|462.26|460.46|462.26|460.46|462.04|460.24|0
1639054940000|2021-12-09 13:02:20|462.48|460.68|462.48|460.68|462.48|460.68|462.48|460.68|0
1639054950000|2021-12-09 13:02:30|462.26|460.46|462.26|460.46|462.26|460.46|462.26|460.46|0
1639054970000|2021-12-09 13:02:50|462.48|460.68|462.7|460.9|462.7|460.9|462.48|460.68|0
1639054980000|2021-12-09 13:03:00|462.48|460.68|462.48|460.68|462.48|460.68|462.48|460.68|0
1639054990000|2021-12-09 13:03:10|462.7|460.9|462.48|460.68|462.7|460.9|462.48|460.68|0
1639055000000|2021-12-09 13:03:20|462.7|460.9|462.7|460.9|462.7|460.9|462.7|460.9|0
1639055040000|2021-12-09 13:04:00|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055060000|2021-12-09 13:04:20|463.02|461.22|463.13|461.33|463.13|461.33|463.02|461.22|0
1639055070000|2021-12-09 13:04:30|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055090000|2021-12-09 13:04:50|462.8|461|462.91|461.11|462.91|461.11|462.8|461|0
1639055100000|2021-12-09 13:05:00|463.13|461.33|463.13|461.33|463.13|461.33|463.13|461.33|0
1639055120000|2021-12-09 13:05:20|462.91|461.11|462.7|460.9|462.91|461.11|462.7|460.9|0
1639055130000|2021-12-09 13:05:30|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055150000|2021-12-09 13:05:50|463.13|461.33|463.13|461.33|463.13|461.33|463.13|461.33|0
1639055190000|2021-12-09 13:06:30|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055200000|2021-12-09 13:06:40|463.13|461.33|462.91|461.11|463.13|461.33|462.91|461.11|0
1639055210000|2021-12-09 13:06:50|463.13|461.33|463.13|461.33|463.13|461.33|463.13|461.33|0
1639055220000|2021-12-09 13:07:00|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055230000|2021-12-09 13:07:10|463.13|461.33|463.13|461.33|463.13|461.33|463.13|461.33|0
1639055270000|2021-12-09 13:07:50|462.91|461.11|463.02|461.22|463.02|461.22|462.91|461.11|0
1639055280000|2021-12-09 13:08:00|463.13|461.33|463.13|461.33|463.13|461.33|463.02|461.22|0
1639055300000|2021-12-09 13:08:20|462.91|461.11|462.91|461.11|462.91|461.11|462.91|461.11|0
1639055320000|2021-12-09 13:08:40|462.69|460.89|462.69|460.89|462.69|460.89|462.69|460.89|0
1639055370000|2021-12-09 13:09:30|462.91|461.11|462.69|460.89|462.91|461.11|462.69|460.89|0
1639055380000|2021-12-09 13:09:40|462.47|460.67|462.25|460.45|462.47|460.67|462.25|460.45|0
1639055400000|2021-12-09 13:10:00|462.04|460.24|462.04|460.24|462.25|460.45|462.04|460.24|0
1639055410000|2021-12-09 13:10:10|461.82|460.02|461.6|459.8|461.82|460.02|461.6|459.8|0
1639055420000|2021-12-09 13:10:20|461.82|460.02|461.38|459.58|461.82|460.02|461.38|459.58|0
1639055440000|2021-12-09 13:10:40|462.25|460.45|462.25|460.45|462.25|460.45|462.25|460.45|0
1639055470000|2021-12-09 13:11:10|462.47|460.67|462.25|460.45|462.47|460.67|462.03|460.23|0
1639055480000|2021-12-09 13:11:20|462.03|460.23|461.82|460.02|462.03|460.23|461.82|460.02|0
1639055510000|2021-12-09 13:11:50|461.38|459.58|461.38|459.58|461.38|459.58|461.38|459.58|0
1639055530000|2021-12-09 13:12:10|461.6|459.8|461.6|459.8|461.6|459.8|461.6|459.8|0
1639055550000|2021-12-09 13:12:30|461.38|459.58|461.38|459.58|461.38|459.58|461.38|459.58|0
1639055570000|2021-12-09 13:12:50|461.16|459.36|461.38|459.58|461.38|459.58|461.16|459.36|0
1639055580000|2021-12-09 13:13:00|461.26|459.46|460.94|459.14|461.26|459.46|460.94|459.14|0
1639055590000|2021-12-09 13:13:10|461.16|459.36|460.94|459.14|461.16|459.36|460.94|459.14|0
1639055600000|2021-12-09 13:13:20|460.61|458.81|460.28|458.48|460.61|458.81|460.28|458.48|0
1639055610000|2021-12-09 13:13:30|460.06|458.26|459.85|458.05|460.06|458.26|459.85|458.05|0
1639055620000|2021-12-09 13:13:40|460.06|458.26|460.06|458.26|460.06|458.26|460.06|458.26|0
1639055630000|2021-12-09 13:13:50|460.28|458.48|459.85|458.05|460.28|458.48|459.85|458.05|0
1639055640000|2021-12-09 13:14:00|460.06|458.26|460.06|458.26|460.06|458.26|460.06|458.26|0
1639055650000|2021-12-09 13:14:10|459.85|458.05|459.85|458.05|460.06|458.26|459.85|458.05|0
1639055660000|2021-12-09 13:14:20|459.41|457.61|459.63|457.83|459.63|457.83|459.41|457.61|0
1639055670000|2021-12-09 13:14:30|459.41|457.61|459.41|457.61|459.63|457.83|459.41|457.61|0
1639055690000|2021-12-09 13:14:50|458.97|457.17|459.41|457.61|459.41|457.61|458.97|457.17|0
1639055700000|2021-12-09 13:15:00|459.85|458.05|459.85|458.05|460.06|458.26|459.85|458.05|0
1639055710000|2021-12-09 13:15:10|460.06|458.26|460.5|458.7|460.5|458.7|460.06|458.26|0
1639055720000|2021-12-09 13:15:20|460.72|458.92|459.85|458.05|460.72|458.92|459.85|458.05|0
1639055730000|2021-12-09 13:15:30|459.63|457.83|459.84|458.04|459.85|458.05|459.63|457.83|0
1639055740000|2021-12-09 13:15:40|460.28|458.48|460.06|458.26|460.28|458.48|460.06|458.26|0
1639055750000|2021-12-09 13:15:50|459.84|458.04|460.06|458.26|460.06|458.26|459.84|458.04|0
1639055760000|2021-12-09 13:16:00|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639055790000|2021-12-09 13:16:30|460.5|458.7|460.28|458.48|460.5|458.7|460.28|458.48|0
1639055810000|2021-12-09 13:16:50|460.5|458.7|460.5|458.7|460.5|458.7|460.5|458.7|0
1639055820000|2021-12-09 13:17:00|460.72|458.92|460.5|458.7|460.72|458.92|460.5|458.7|0
1639055830000|2021-12-09 13:17:10|460.72|458.92|460.5|458.7|460.72|458.92|460.5|458.7|0
1639055840000|2021-12-09 13:17:20|460.6|458.8|460.5|458.7|460.6|458.8|460.5|458.7|0
1639055850000|2021-12-09 13:17:30|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639055860000|2021-12-09 13:17:40|460.5|458.7|460.5|458.7|460.5|458.7|460.5|458.7|0
1639055870000|2021-12-09 13:17:50|460.28|458.48|460.28|458.48|460.5|458.7|460.28|458.48|0
1639055880000|2021-12-09 13:18:00|460.39|458.59|460.28|458.48|460.39|458.59|460.28|458.48|0
1639055890000|2021-12-09 13:18:10|460.39|458.59|460.5|458.7|460.5|458.7|460.39|458.59|0
1639055910000|2021-12-09 13:18:30|460.72|458.92|460.94|459.14|460.94|459.14|460.72|458.92|0
1639055920000|2021-12-09 13:18:40|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639055930000|2021-12-09 13:18:50|461.37|459.57|461.37|459.57|461.37|459.57|461.37|459.57|0
1639055940000|2021-12-09 13:19:00|461.59|459.79|461.59|459.79|461.59|459.79|461.37|459.57|0
1639055950000|2021-12-09 13:19:10|461.37|459.57|461.15|459.35|461.37|459.57|461.15|459.35|0
1639055960000|2021-12-09 13:19:20|461.37|459.57|461.15|459.35|461.37|459.57|461.15|459.35|0
1639055970000|2021-12-09 13:19:30|460.94|459.14|460.5|458.7|460.94|459.14|460.5|458.7|0
1639055980000|2021-12-09 13:19:40|460.72|458.92|460.94|459.14|460.94|459.14|460.72|458.92|0
1639055990000|2021-12-09 13:19:50|460.93|459.13|461.15|459.35|461.15|459.35|460.93|459.13|0
1639056000000|2021-12-09 13:20:00|460.72|458.92|460.5|458.7|460.72|458.92|460.5|458.7|0
1639056010000|2021-12-09 13:20:10|460.38|458.58|460.38|458.58|460.38|458.58|460.38|458.58|0
1639056020000|2021-12-09 13:20:20|460.5|458.7|460.5|458.7|460.5|458.7|460.28|458.48|0
1639056030000|2021-12-09 13:20:30|460.06|458.26|460.06|458.26|460.06|458.26|460.06|458.26|0
1639056040000|2021-12-09 13:20:40|460.28|458.48|460.06|458.26|460.28|458.48|459.84|458.04|0
1639056060000|2021-12-09 13:21:00|459.84|458.04|459.84|458.04|459.84|458.04|459.84|458.04|0
1639056070000|2021-12-09 13:21:10|459.62|457.82|459.84|458.04|459.84|458.04|459.62|457.82|0
1639056080000|2021-12-09 13:21:20|459.73|457.93|459.4|457.6|459.73|457.93|459.4|457.6|0
1639056090000|2021-12-09 13:21:30|459.62|457.82|459.51|457.71|459.62|457.82|459.51|457.71|0
1639056100000|2021-12-09 13:21:40|459.62|457.82|459.4|457.6|459.62|457.82|459.4|457.6|0
1639056120000|2021-12-09 13:22:00|459.19|457.39|459.19|457.39|459.19|457.39|459.19|457.39|0
1639056130000|2021-12-09 13:22:10|459.62|457.82|459.62|457.82|459.62|457.82|459.62|457.82|0
1639056150000|2021-12-09 13:22:30|459.4|457.6|459.18|457.38|459.4|457.6|459.18|457.38|0
1639056160000|2021-12-09 13:22:40|459.4|457.6|459.18|457.38|459.62|457.82|459.18|457.38|0
1639056170000|2021-12-09 13:22:50|459.4|457.6|459.4|457.6|459.4|457.6|459.4|457.6|0
1639056180000|2021-12-09 13:23:00|458.97|457.17|458.85|457.05|459.18|457.38|458.85|457.05|0
1639056190000|2021-12-09 13:23:10|458.97|457.17|458.97|457.17|458.97|457.17|458.97|457.17|0
1639056200000|2021-12-09 13:23:20|459.18|457.38|459.4|457.6|459.4|457.6|459.18|457.38|0
1639056210000|2021-12-09 13:23:30|459.18|457.38|459.4|457.6|459.4|457.6|459.18|457.38|0
1639056220000|2021-12-09 13:23:40|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639056230000|2021-12-09 13:23:50|458.97|457.17|458.53|456.73|458.97|457.17|458.53|456.73|0
1639056240000|2021-12-09 13:24:00|458.31|456.51|458.31|456.51|458.53|456.73|458.09|456.29|0
1639056250000|2021-12-09 13:24:10|458.09|456.29|458.31|456.51|458.31|456.51|458.09|456.29|0
1639056260000|2021-12-09 13:24:20|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639056270000|2021-12-09 13:24:30|458.53|456.73|458.75|456.95|458.75|456.95|458.53|456.73|0
1639056280000|2021-12-09 13:24:40|458.53|456.73|458.31|456.51|458.53|456.73|458.31|456.51|0
1639056290000|2021-12-09 13:24:50|458.53|456.73|458.75|456.95|458.75|456.95|458.53|456.73|0
1639056300000|2021-12-09 13:25:00|458.96|457.16|458.75|456.95|458.96|457.16|458.75|456.95|0
1639056310000|2021-12-09 13:25:10|458.96|457.16|458.75|456.95|458.96|457.16|458.75|456.95|0
1639056320000|2021-12-09 13:25:20|458.96|457.16|458.75|456.95|458.96|457.16|458.75|456.95|0
1639056330000|2021-12-09 13:25:30|458.53|456.73|458.53|456.73|458.53|456.73|458.53|456.73|0
1639056340000|2021-12-09 13:25:40|458.31|456.51|457.87|456.07|458.31|456.51|457.87|456.07|0
1639056350000|2021-12-09 13:25:50|458.09|456.29|458.09|456.29|458.31|456.51|458.09|456.29|0
1639056360000|2021-12-09 13:26:00|458.31|456.51|458.31|456.51|458.31|456.51|458.31|456.51|0
1639056370000|2021-12-09 13:26:10|458.09|456.29|458.53|456.73|458.53|456.73|458.09|456.29|0
1639056380000|2021-12-09 13:26:20|458.75|456.95|458.75|456.95|458.75|456.95|458.53|456.73|0
1639056390000|2021-12-09 13:26:30|458.53|456.73|458.31|456.51|458.53|456.73|458.31|456.51|0
1639056400000|2021-12-09 13:26:40|458.53|456.73|458.53|456.73|458.53|456.73|458.53|456.73|0
1639056410000|2021-12-09 13:26:50|458.75|456.95|459.4|457.6|459.4|457.6|458.75|456.95|0
1639056420000|2021-12-09 13:27:00|459.62|457.82|459.62|457.82|459.62|457.82|459.62|457.82|0
1639056430000|2021-12-09 13:27:10|459.84|458.04|459.84|458.04|459.84|458.04|459.84|458.04|0
1639056440000|2021-12-09 13:27:20|460.06|458.26|460.06|458.26|460.06|458.26|459.62|457.82|0
1639056450000|2021-12-09 13:27:30|460.27|458.47|460.06|458.26|460.27|458.47|460.06|458.26|0
1639056460000|2021-12-09 13:27:40|460.27|458.47|460.06|458.26|460.27|458.47|460.06|458.26|0
1639056470000|2021-12-09 13:27:50|460.27|458.47|460.27|458.47|460.27|458.47|460.27|458.47|0
1639056480000|2021-12-09 13:28:00|459.84|458.04|458.96|457.16|460.06|458.26|458.96|457.16|0
1639056490000|2021-12-09 13:28:10|459.18|457.38|459.4|457.6|459.4|457.6|459.18|457.38|0
1639056500000|2021-12-09 13:28:20|459.62|457.82|459.4|457.6|459.62|457.82|459.4|457.6|0
1639056520000|2021-12-09 13:28:40|459.5|457.7|459.4|457.6|459.5|457.7|459.4|457.6|0
1639056530000|2021-12-09 13:28:50|459.62|457.82|459.62|457.82|459.62|457.82|459.62|457.82|0
1639056540000|2021-12-09 13:29:00|459.4|457.6|459.62|457.82|459.62|457.82|459.4|457.6|0
1639056550000|2021-12-09 13:29:10|459.4|457.6|459.4|457.6|459.4|457.6|459.4|457.6|0
1639056560000|2021-12-09 13:29:20|459.62|457.82|460.05|458.25|460.05|458.25|459.62|457.82|0
1639056570000|2021-12-09 13:29:30|460.27|458.47|460.27|458.47|460.27|458.47|460.27|458.47|0
1639056580000|2021-12-09 13:29:40|460.16|458.36|460.16|458.36|460.16|458.36|460.16|458.36|0
1639056590000|2021-12-09 13:29:50|460.05|458.25|460.05|458.25|460.05|458.25|460.05|458.25|0
1639056600000|2021-12-09 13:30:00|460.27|458.47|460.6|458.8|460.6|458.8|460.27|458.47|0
1639056610000|2021-12-09 13:30:10|460.49|458.69|460.27|458.47|460.71|458.91|460.16|458.36|0
1639056620000|2021-12-09 13:30:20|460.49|458.69|460.49|458.69|460.49|458.69|460.49|458.69|0
1639056630000|2021-12-09 13:30:30|460.27|458.47|460.05|458.25|460.27|458.47|460.05|458.25|0
1639056640000|2021-12-09 13:30:40|460.27|458.47|460.71|458.91|460.93|459.13|460.27|458.47|0
1639056650000|2021-12-09 13:30:50|460.93|459.13|460.49|458.69|460.93|459.13|460.49|458.69|0
1639056660000|2021-12-09 13:31:00|460.27|458.47|460.38|458.58|460.49|458.69|460.27|458.47|0
1639056670000|2021-12-09 13:31:10|460.71|458.91|460.93|459.13|460.93|459.13|460.71|458.91|0
1639056680000|2021-12-09 13:31:20|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639056690000|2021-12-09 13:31:30|460.93|459.13|460.71|458.91|460.93|459.13|460.71|458.91|0
1639056700000|2021-12-09 13:31:40|460.93|459.13|460.71|458.91|460.93|459.13|460.71|458.91|0
1639056710000|2021-12-09 13:31:50|460.49|458.69|460.93|459.13|460.93|459.13|460.49|458.69|0
1639056720000|2021-12-09 13:32:00|460.71|458.91|460.71|458.91|460.71|458.91|460.71|458.91|0
1639056730000|2021-12-09 13:32:10|460.49|458.69|460.38|458.58|460.49|458.69|460.27|458.47|0
1639056740000|2021-12-09 13:32:20|460.27|458.47|459.61|457.81|460.27|458.47|459.4|457.6|0
1639056750000|2021-12-09 13:32:30|459.18|457.38|459.18|457.38|459.4|457.6|459.18|457.38|0
1639056760000|2021-12-09 13:32:40|458.96|457.16|458.52|456.72|458.96|457.16|458.52|456.72|0
1639056770000|2021-12-09 13:32:50|458.3|456.5|458.52|456.72|458.52|456.72|458.3|456.5|0
1639056780000|2021-12-09 13:33:00|458.74|456.94|458.96|457.16|458.96|457.16|458.74|456.94|0
1639056790000|2021-12-09 13:33:10|459.18|457.38|459.18|457.38|459.4|457.6|459.18|457.38|0
1639056800000|2021-12-09 13:33:20|458.74|456.94|458.09|456.29|458.74|456.94|458.09|456.29|0
1639056810000|2021-12-09 13:33:30|458.3|456.5|457.87|456.07|458.3|456.5|457.87|456.07|0
1639056820000|2021-12-09 13:33:40|457.65|455.85|457.65|455.85|457.65|455.85|457.43|455.63|0
1639056830000|2021-12-09 13:33:50|457.43|455.63|457.65|455.85|457.87|456.07|457.43|455.63|0
1639056840000|2021-12-09 13:34:00|457.43|455.63|456.99|455.19|457.65|455.85|456.99|455.19|0
1639056850000|2021-12-09 13:34:10|457.21|455.41|457.21|455.41|457.43|455.63|456.99|455.19|0
1639056860000|2021-12-09 13:34:20|456.78|454.98|457.1|455.3|457.1|455.3|456.78|454.98|0
1639056870000|2021-12-09 13:34:30|457.21|455.41|457.21|455.41|457.21|455.41|457.21|455.41|0
1639056880000|2021-12-09 13:34:40|456.99|455.19|457.65|455.85|457.65|455.85|456.99|455.19|0
1639056890000|2021-12-09 13:34:50|457.87|456.07|457.65|455.85|457.87|456.07|457.65|455.85|0
1639056900000|2021-12-09 13:35:00|457.43|455.63|457.43|455.63|457.43|455.63|457.43|455.63|0
1639056910000|2021-12-09 13:35:10|457.53|455.73|457.43|455.63|457.65|455.85|457.43|455.63|0
1639056920000|2021-12-09 13:35:20|457.53|455.73|458.08|456.28|458.08|456.28|457.53|455.73|0
1639056930000|2021-12-09 13:35:30|458.3|456.5|458.3|456.5|458.3|456.5|458.3|456.5|0
1639056940000|2021-12-09 13:35:40|458.08|456.28|458.08|456.28|458.08|456.28|458.08|456.28|0
1639056950000|2021-12-09 13:35:50|458.3|456.5|458.52|456.72|458.52|456.72|458.3|456.5|0
1639056960000|2021-12-09 13:36:00|458.19|456.39|458.41|456.61|458.52|456.72|458.19|456.39|0
1639056970000|2021-12-09 13:36:10|458.52|456.72|459.07|457.27|459.07|457.27|458.52|456.72|0
1639056980000|2021-12-09 13:36:20|458.86|457.06|458.39|456.59|458.86|457.06|458.39|456.59|0
1639056990000|2021-12-09 13:36:30|458.49|456.69|458.61|456.81|458.61|456.81|458.49|456.69|0
1639057000000|2021-12-09 13:36:40|458.6|456.8|458.82|457.02|458.82|457.02|458.6|456.8|0
1639057010000|2021-12-09 13:36:50|459.04|457.24|459.26|457.46|459.48|457.68|459.04|457.24|0
1639057020000|2021-12-09 13:37:00|459.48|457.68|459.48|457.68|459.58|457.78|459.48|457.68|0
1639057030000|2021-12-09 13:37:10|459.7|457.9|459.7|457.9|459.7|457.9|459.7|457.9|0
1639057040000|2021-12-09 13:37:20|459.48|457.68|459.7|457.9|459.7|457.9|459.48|457.68|0
1639057050000|2021-12-09 13:37:30|460.13|458.33|460.13|458.33|460.13|458.33|460.13|458.33|0
1639057060000|2021-12-09 13:37:40|460.02|458.22|460.02|458.22|460.13|458.33|460.02|458.22|0
1639057070000|2021-12-09 13:37:50|459.92|458.12|459.26|457.46|459.92|458.12|459.26|457.46|0
1639057080000|2021-12-09 13:38:00|459.7|457.9|459.7|457.9|459.7|457.9|459.7|457.9|0
1639057090000|2021-12-09 13:38:10|459.92|458.12|459.92|458.12|459.92|458.12|459.92|458.12|0
1639057100000|2021-12-09 13:38:20|459.91|458.11|459.91|458.11|459.91|458.11|459.91|458.11|0
1639057110000|2021-12-09 13:38:30|460.13|458.33|460.13|458.33|460.13|458.33|460.13|458.33|0
1639057120000|2021-12-09 13:38:40|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057140000|2021-12-09 13:39:00|460.24|458.44|460.13|458.33|460.24|458.44|460.13|458.33|0
1639057150000|2021-12-09 13:39:10|459.91|458.11|459.7|457.9|459.91|458.11|459.7|457.9|0
1639057170000|2021-12-09 13:39:30|459.91|458.11|459.91|458.11|459.91|458.11|459.91|458.11|0
1639057180000|2021-12-09 13:39:40|459.7|457.9|459.91|458.11|459.91|458.11|459.7|457.9|0
1639057190000|2021-12-09 13:39:50|459.48|457.68|459.48|457.68|459.48|457.68|459.48|457.68|0
1639057200000|2021-12-09 13:40:00|459.58|457.78|459.7|457.9|459.7|457.9|459.48|457.68|0
1639057210000|2021-12-09 13:40:10|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057220000|2021-12-09 13:40:20|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057230000|2021-12-09 13:40:30|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057240000|2021-12-09 13:40:40|459.91|458.11|460.13|458.33|460.35|458.55|459.91|458.11|0
1639057250000|2021-12-09 13:40:50|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057260000|2021-12-09 13:41:00|459.91|458.11|460.13|458.33|460.13|458.33|459.91|458.11|0
1639057270000|2021-12-09 13:41:10|460.35|458.55|460.13|458.33|460.35|458.55|460.13|458.33|0
1639057280000|2021-12-09 13:41:20|459.91|458.11|459.91|458.11|459.91|458.11|459.91|458.11|0
1639057290000|2021-12-09 13:41:30|460.13|458.33|460.13|458.33|460.35|458.55|460.13|458.33|0
1639057320000|2021-12-09 13:42:00|460.35|458.55|460.13|458.33|460.35|458.55|460.13|458.33|0
1639057330000|2021-12-09 13:42:10|460.35|458.55|460.35|458.55|460.35|458.55|460.35|458.55|0
1639057360000|2021-12-09 13:42:40|460.24|458.44|460.35|458.55|460.35|458.55|460.24|458.44|0
1639057380000|2021-12-09 13:43:00|461.22|459.42|461.22|459.42|461.22|459.42|461.22|459.42|0
1639057390000|2021-12-09 13:43:10|460.79|458.99|461.22|459.42|461.22|459.42|460.79|458.99|0
1639057400000|2021-12-09 13:43:20|461.01|459.21|460.79|458.99|461.01|459.21|460.79|458.99|0
1639057430000|2021-12-09 13:43:50|460.57|458.77|461|459.2|461|459.2|460.57|458.77|0
1639057440000|2021-12-09 13:44:00|460.79|458.99|460.79|458.99|460.79|458.99|460.79|458.99|0
1639057450000|2021-12-09 13:44:10|461.22|459.42|461.22|459.42|461.22|459.42|461.22|459.42|0
1639057460000|2021-12-09 13:44:20|461.44|459.64|461.66|459.86|461.66|459.86|461.44|459.64|0
1639057470000|2021-12-09 13:44:30|461.44|459.64|461.44|459.64|461.44|459.64|461.44|459.64|0
1639057480000|2021-12-09 13:44:40|461.66|459.86|461.44|459.64|461.66|459.86|461.44|459.64|0
1639057500000|2021-12-09 13:45:00|461.22|459.42|461.44|459.64|461.44|459.64|461.22|459.42|0
1639057510000|2021-12-09 13:45:10|461.66|459.86|461.44|459.64|461.66|459.86|461.44|459.64|0
1639057520000|2021-12-09 13:45:20|461.66|459.86|461.44|459.64|461.66|459.86|461.44|459.64|0
1639057530000|2021-12-09 13:45:30|461.66|459.86|461.88|460.08|461.88|460.08|461.66|459.86|0
1639057540000|2021-12-09 13:45:40|461.66|459.86|461.66|459.86|461.66|459.86|461.66|459.86|0
1639057550000|2021-12-09 13:45:50|461.44|459.64|461.66|459.86|461.66|459.86|461.44|459.64|0
1639057560000|2021-12-09 13:46:00|461.88|460.08|462.1|460.3|462.1|460.3|461.88|460.08|0
1639057570000|2021-12-09 13:46:10|462.42|460.62|462.32|460.52|462.42|460.62|462.32|460.52|0
1639057580000|2021-12-09 13:46:20|462.54|460.74|461.88|460.08|462.54|460.74|461.88|460.08|0
1639057590000|2021-12-09 13:46:30|461.66|459.86|461.22|459.42|461.66|459.86|461.22|459.42|0
1639057600000|2021-12-09 13:46:40|461.66|459.86|461.66|459.86|461.66|459.86|461.55|459.75|0
1639057610000|2021-12-09 13:46:50|461.55|459.75|461.66|459.86|461.66|459.86|461.55|459.75|0
1639057620000|2021-12-09 13:47:00|461.88|460.08|461.88|460.08|461.88|460.08|461.66|459.86|0
1639057630000|2021-12-09 13:47:10|462.1|460.3|462.1|460.3|462.1|460.3|462.1|460.3|0
1639057640000|2021-12-09 13:47:20|461.88|460.08|461.88|460.08|461.88|460.08|461.66|459.86|0
1639057650000|2021-12-09 13:47:30|461.76|459.96|461.88|460.08|461.88|460.08|461.76|459.96|0
1639057670000|2021-12-09 13:47:50|462.1|460.3|462.32|460.52|462.32|460.52|462.1|460.3|0
1639057680000|2021-12-09 13:48:00|462.1|460.3|462.1|460.3|462.1|460.3|462.1|460.3|0
1639057700000|2021-12-09 13:48:20|461.88|460.08|461.88|460.08|461.88|460.08|461.88|460.08|0
1639057710000|2021-12-09 13:48:30|462.1|460.3|462.31|460.51|462.31|460.51|462.1|460.3|0
1639057740000|2021-12-09 13:49:00|462.2|460.4|462.1|460.3|462.2|460.4|462.1|460.3|0
1639057750000|2021-12-09 13:49:10|461.88|460.08|461.76|459.96|461.88|460.08|461.76|459.96|0
1639057760000|2021-12-09 13:49:20|461.66|459.86|461.88|460.08|461.88|460.08|461.66|459.86|0
1639057770000|2021-12-09 13:49:30|461.76|459.96|461.66|459.86|461.88|460.08|461.66|459.86|0
1639057780000|2021-12-09 13:49:40|461.44|459.64|461.22|459.42|461.44|459.64|461.22|459.42|0
1639057800000|2021-12-09 13:50:00|461.44|459.64|461.66|459.86|461.66|459.86|461.44|459.64|0
1639057810000|2021-12-09 13:50:10|461.88|460.08|461.66|459.86|461.88|460.08|461.54|459.74|0
1639057820000|2021-12-09 13:50:20|461.44|459.64|461.32|459.52|461.44|459.64|461.32|459.52|0
1639057830000|2021-12-09 13:50:30|461.66|459.86|461.66|459.86|461.66|459.86|461.66|459.86|0
1639057840000|2021-12-09 13:50:40|461.44|459.64|461.44|459.64|461.44|459.64|461.44|459.64|0
1639057860000|2021-12-09 13:51:00|461.66|459.86|461.32|459.52|461.66|459.86|461.32|459.52|0
1639057870000|2021-12-09 13:51:10|461.44|459.64|461.32|459.52|461.44|459.64|461.32|459.52|0
1639057880000|2021-12-09 13:51:20|461.22|459.42|461.66|459.86|461.66|459.86|461.22|459.42|0
1639057890000|2021-12-09 13:51:30|461.76|459.96|461.76|459.96|461.76|459.96|461.76|459.96|0
1639057900000|2021-12-09 13:51:40|461.66|459.86|461.76|459.96|461.76|459.96|461.66|459.86|0
1639057910000|2021-12-09 13:51:50|461.66|459.86|461.66|459.86|461.66|459.86|461.66|459.86|0
1639057920000|2021-12-09 13:52:00|461.54|459.74|461.98|460.18|461.98|460.18|461.54|459.74|0
1639057930000|2021-12-09 13:52:10|462.09|460.29|461.98|460.18|462.09|460.29|461.98|460.18|0
1639057940000|2021-12-09 13:52:20|461.87|460.07|461.87|460.07|462.09|460.29|461.87|460.07|0
1639057950000|2021-12-09 13:52:30|461.66|459.86|461.87|460.07|461.87|460.07|461.66|459.86|0
1639057960000|2021-12-09 13:52:40|462.09|460.29|462.09|460.29|462.09|460.29|462.09|460.29|0
1639057970000|2021-12-09 13:52:50|461.87|460.07|461.22|459.42|461.87|460.07|461.22|459.42|0
1639057980000|2021-12-09 13:53:00|461.44|459.64|461.87|460.07|461.87|460.07|461.44|459.64|0
1639057990000|2021-12-09 13:53:10|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639058000000|2021-12-09 13:53:20|461.87|460.07|462.09|460.29|462.09|460.29|461.87|460.07|0
1639058010000|2021-12-09 13:53:30|461.87|460.07|461.87|460.07|461.87|460.07|461.87|460.07|0
1639058030000|2021-12-09 13:53:50|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639058040000|2021-12-09 13:54:00|461.44|459.64|461.44|459.64|461.44|459.64|461.44|459.64|0
1639058070000|2021-12-09 13:54:30|461.65|459.85|461.44|459.64|461.65|459.85|461.44|459.64|0
1639058080000|2021-12-09 13:54:40|461.65|459.85|461.65|459.85|461.65|459.85|461.54|459.74|0
1639058090000|2021-12-09 13:54:50|460.78|458.98|460.78|458.98|460.78|458.98|460.78|458.98|0
1639058100000|2021-12-09 13:55:00|460.66|458.86|460.78|458.98|460.78|458.98|460.66|458.86|0
1639058110000|2021-12-09 13:55:10|461|459.2|461|459.2|461|459.2|461|459.2|0
1639058120000|2021-12-09 13:55:20|460.78|458.98|460.78|458.98|461|459.2|460.78|458.98|0
1639058130000|2021-12-09 13:55:30|461|459.2|460.78|458.98|461|459.2|460.78|458.98|0
1639058140000|2021-12-09 13:55:40|460.56|458.76|460.56|458.76|460.56|458.76|460.56|458.76|0
1639058150000|2021-12-09 13:55:50|460.34|458.54|460.34|458.54|460.34|458.54|460.34|458.54|0
1639058160000|2021-12-09 13:56:00|460.56|458.76|460.34|458.54|460.56|458.76|460.34|458.54|0
1639058170000|2021-12-09 13:56:10|460.12|458.32|460.12|458.32|460.12|458.32|460.12|458.32|0
1639058180000|2021-12-09 13:56:20|460.34|458.54|460.34|458.54|460.56|458.76|460.34|458.54|0
1639058190000|2021-12-09 13:56:30|460.56|458.76|460.78|458.98|460.78|458.98|460.56|458.76|0
1639058200000|2021-12-09 13:56:40|461|459.2|461.21|459.41|461.21|459.41|461|459.2|0
1639058210000|2021-12-09 13:56:50|461|459.2|461|459.2|461|459.2|461|459.2|0
1639058220000|2021-12-09 13:57:00|461.1|459.3|461.1|459.3|461.1|459.3|461|459.2|0
1639058230000|2021-12-09 13:57:10|461|459.2|461|459.2|461|459.2|461|459.2|0
1639058240000|2021-12-09 13:57:20|461.21|459.41|461.21|459.41|461.21|459.41|461.21|459.41|0
1639058260000|2021-12-09 13:57:40|461|459.2|461|459.2|461|459.2|461|459.2|0
1639058270000|2021-12-09 13:57:50|461.21|459.41|461.21|459.41|461.21|459.41|461.21|459.41|0
1639058280000|2021-12-09 13:58:00|461|459.2|460.78|458.98|461|459.2|460.78|458.98|0
1639058300000|2021-12-09 13:58:20|460.56|458.76|460.99|459.19|460.99|459.19|460.56|458.76|0
1639058310000|2021-12-09 13:58:30|461.21|459.41|461.21|459.41|461.21|459.41|461.21|459.41|0
1639058320000|2021-12-09 13:58:40|460.99|459.19|460.99|459.19|460.99|459.19|460.99|459.19|0
1639058350000|2021-12-09 13:59:10|461.21|459.41|461.43|459.63|461.43|459.63|461.21|459.41|0
1639058370000|2021-12-09 13:59:30|461.21|459.41|460.99|459.19|461.21|459.41|460.99|459.19|0
1639058390000|2021-12-09 13:59:50|460.78|458.98|460.99|459.19|460.99|459.19|460.78|458.98|0
1639058400000|2021-12-09 14:00:00|461.21|459.41|462.09|460.29|462.09|460.29|461.21|459.41|0
1639058410000|2021-12-09 14:00:10|461.65|459.85|461.87|460.07|462.09|460.29|461.65|459.85|0
1639058420000|2021-12-09 14:00:20|462.09|460.29|462.09|460.29|462.09|460.29|462.09|460.29|0
1639058430000|2021-12-09 14:00:30|462.31|460.51|462.31|460.51|462.31|460.51|462.31|460.51|0
1639058450000|2021-12-09 14:00:50|462.19|460.39|462.19|460.39|462.19|460.39|462.19|460.39|0
1639058460000|2021-12-09 14:01:00|462.09|460.29|462.53|460.73|462.53|460.73|462.09|460.29|0
1639058470000|2021-12-09 14:01:10|462.31|460.51|462.53|460.73|462.53|460.73|462.31|460.51|0
1639058480000|2021-12-09 14:01:20|462.41|460.61|461.87|460.07|462.41|460.61|461.87|460.07|0
1639058490000|2021-12-09 14:01:30|461.65|459.85|461.43|459.63|461.65|459.85|461.43|459.63|0
1639058500000|2021-12-09 14:01:40|461.65|459.85|461.54|459.74|461.65|459.85|461.43|459.63|0
1639058510000|2021-12-09 14:01:50|461.65|459.85|461.43|459.63|461.65|459.85|461.43|459.63|0
1639058520000|2021-12-09 14:02:00|461.65|459.85|461.43|459.63|461.65|459.85|461.43|459.63|0
1639058530000|2021-12-09 14:02:10|462.31|460.51|462.31|460.51|462.52|460.72|462.31|460.51|0
1639058540000|2021-12-09 14:02:20|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639058550000|2021-12-09 14:02:30|462.31|460.51|462.31|460.51|462.31|460.51|462.31|460.51|0
1639058560000|2021-12-09 14:02:40|462.09|460.29|462.31|460.51|462.31|460.51|462.09|460.29|0
1639058570000|2021-12-09 14:02:50|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639058580000|2021-12-09 14:03:00|462.63|460.83|462.74|460.94|462.74|460.94|462.63|460.83|0
1639058590000|2021-12-09 14:03:10|462.52|460.72|462.52|460.72|462.63|460.83|462.52|460.72|0
1639058600000|2021-12-09 14:03:20|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639058610000|2021-12-09 14:03:30|462.85|461.05|462.96|461.16|462.96|461.16|462.85|461.05|0
1639058620000|2021-12-09 14:03:40|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639058630000|2021-12-09 14:03:50|462.96|461.16|462.96|461.16|462.96|461.16|462.96|461.16|0
1639058640000|2021-12-09 14:04:00|463.18|461.38|463.18|461.38|463.18|461.38|463.18|461.38|0
1639058660000|2021-12-09 14:04:20|462.96|461.16|462.96|461.16|462.96|461.16|462.96|461.16|0
1639058680000|2021-12-09 14:04:40|462.74|460.94|462.74|460.94|462.74|460.94|462.74|460.94|0
1639058690000|2021-12-09 14:04:50|462.52|460.72|462.52|460.72|462.74|460.94|462.52|460.72|0
1639058710000|2021-12-09 14:05:10|462.3|460.5|462.08|460.28|462.3|460.5|462.08|460.28|0
1639058720000|2021-12-09 14:05:20|462.3|460.5|462.3|460.5|462.3|460.5|462.3|460.5|0
1639058730000|2021-12-09 14:05:30|462.41|460.61|462.3|460.5|462.52|460.72|462.3|460.5|0
1639058750000|2021-12-09 14:05:50|462.41|460.61|462.52|460.72|462.52|460.72|462.41|460.61|0
1639058760000|2021-12-09 14:06:00|462.3|460.5|462.52|460.72|462.52|460.72|462.3|460.5|0
1639058770000|2021-12-09 14:06:10|462.74|460.94|462.08|460.28|462.74|460.94|462.08|460.28|0
1639058780000|2021-12-09 14:06:20|461.97|460.17|461.86|460.06|461.97|460.17|461.86|460.06|0
1639058800000|2021-12-09 14:06:40|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639058810000|2021-12-09 14:06:50|461.86|460.06|461.86|460.06|461.86|460.06|461.86|460.06|0
1639058820000|2021-12-09 14:07:00|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639058830000|2021-12-09 14:07:10|461.86|460.06|461.86|460.06|461.86|460.06|461.86|460.06|0
1639058840000|2021-12-09 14:07:20|461.65|459.85|461.65|459.85|461.65|459.85|461.65|459.85|0
1639058850000|2021-12-09 14:07:30|461.75|459.95|461.97|460.17|461.97|460.17|461.75|459.95|0
1639058860000|2021-12-09 14:07:40|462.08|460.28|462.08|460.28|462.08|460.28|462.08|460.28|0
1639058880000|2021-12-09 14:08:00|462.19|460.39|462.3|460.5|462.3|460.5|462.19|460.39|0
1639058890000|2021-12-09 14:08:10|462.52|460.72|462.52|460.72|462.52|460.72|462.52|460.72|0
1639058900000|2021-12-09 14:08:20|462.3|460.5|462.19|460.39|462.3|460.5|462.19|460.39|0
1639058910000|2021-12-09 14:08:30|462.08|460.28|462.63|460.83|462.63|460.83|462.08|460.28|0
1639058920000|2021-12-09 14:08:40|462.52|460.72|462.74|460.94|462.74|460.94|462.52|460.72|0
1639058930000|2021-12-09 14:08:50|462.96|461.16|462.96|461.16|462.96|461.16|462.96|461.16|0
1639058940000|2021-12-09 14:09:00|463.18|461.38|463.4|461.6|463.4|461.6|463.18|461.38|0
1639058950000|2021-12-09 14:09:10|463.18|461.38|463.4|461.6|463.4|461.6|463.18|461.38|0
1639058960000|2021-12-09 14:09:20|463.18|461.38|463.4|461.6|463.4|461.6|463.18|461.38|0
1639058970000|2021-12-09 14:09:30|463.18|461.38|462.96|461.16|463.18|461.38|462.96|461.16|0
1639058980000|2021-12-09 14:09:40|463.06|461.26|463.4|461.6|463.4|461.6|463.06|461.26|0
1639058990000|2021-12-09 14:09:50|463.18|461.38|463.28|461.48|463.4|461.6|463.18|461.38|0
1639059000000|2021-12-09 14:10:00|463.4|461.6|463.61|461.81|463.61|461.81|463.4|461.6|0
1639059010000|2021-12-09 14:10:10|463.4|461.6|463.61|461.81|463.61|461.81|463.4|461.6|0
1639059030000|2021-12-09 14:10:30|463.4|461.6|463.4|461.6|463.4|461.6|463.4|461.6|0
1639059040000|2021-12-09 14:10:40|463.5|461.7|463.61|461.81|463.61|461.81|463.5|461.7|0
1639059050000|2021-12-09 14:10:50|463.83|462.03|463.61|461.81|463.83|462.03|463.61|461.81|0
1639059060000|2021-12-09 14:11:00|463.18|461.38|463.18|461.38|463.39|461.59|463.18|461.38|0
1639059070000|2021-12-09 14:11:10|462.96|461.16|462.74|460.94|462.96|461.16|462.74|460.94|0
1639059080000|2021-12-09 14:11:20|462.96|461.16|462.96|461.16|462.96|461.16|462.96|461.16|0
1639059090000|2021-12-09 14:11:30|463.18|461.38|463.39|461.59|463.39|461.59|463.18|461.38|0
1639059100000|2021-12-09 14:11:40|463.18|461.38|463.28|461.48|463.28|461.48|463.18|461.38|0
1639059110000|2021-12-09 14:11:50|463.39|461.59|463.39|461.59|463.39|461.59|463.39|461.59|0
1639059120000|2021-12-09 14:12:00|463.61|461.81|463.5|461.7|463.61|461.81|463.5|461.7|0
1639059130000|2021-12-09 14:12:10|463.39|461.59|463.83|462.03|463.83|462.03|463.39|461.59|0
1639059140000|2021-12-09 14:12:20|463.61|461.81|463.39|461.59|463.61|461.81|463.39|461.59|0
1639059150000|2021-12-09 14:12:30|463.5|461.7|463.39|461.59|463.5|461.7|463.39|461.59|0
1639059160000|2021-12-09 14:12:40|463.5|461.7|463.61|461.81|463.61|461.81|463.39|461.59|0
1639059170000|2021-12-09 14:12:50|463.5|461.7|463.39|461.59|463.5|461.7|463.39|461.59|0
1639059180000|2021-12-09 14:13:00|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639059190000|2021-12-09 14:13:10|463.83|462.03|463.61|461.81|463.83|462.03|463.61|461.81|0
1639059200000|2021-12-09 14:13:20|463.72|461.92|463.61|461.81|463.72|461.92|463.61|461.81|0
1639059220000|2021-12-09 14:13:40|463.72|461.92|463.72|461.92|463.72|461.92|463.61|461.81|0
1639059230000|2021-12-09 14:13:50|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639059240000|2021-12-09 14:14:00|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639059250000|2021-12-09 14:14:10|464.05|462.25|464.05|462.25|464.05|462.25|463.83|462.03|0
1639059260000|2021-12-09 14:14:20|463.61|461.81|463.5|461.7|463.61|461.81|463.39|461.59|0
1639059270000|2021-12-09 14:14:30|463.39|461.59|463.17|461.37|463.39|461.59|463.17|461.37|0
1639059280000|2021-12-09 14:14:40|463.39|461.59|463.39|461.59|463.39|461.59|463.39|461.59|0
1639059300000|2021-12-09 14:15:00|463.17|461.37|463.39|461.59|463.61|461.81|463.17|461.37|0
1639059310000|2021-12-09 14:15:10|463.61|461.81|463.61|461.81|463.61|461.81|463.61|461.81|0
1639059320000|2021-12-09 14:15:20|463.83|462.03|464.05|462.25|464.05|462.25|463.83|462.03|0
1639059330000|2021-12-09 14:15:30|464.49|462.69|464.49|462.69|464.49|462.69|464.49|462.69|0
1639059340000|2021-12-09 14:15:40|464.27|462.47|464.27|462.47|464.27|462.47|464.27|462.47|0
1639059350000|2021-12-09 14:15:50|464.49|462.69|464.27|462.47|464.49|462.69|464.27|462.47|0
1639059360000|2021-12-09 14:16:00|464.05|462.25|464.27|462.47|464.27|462.47|464.05|462.25|0
1639059370000|2021-12-09 14:16:10|464.37|462.57|464.49|462.69|464.71|462.91|464.37|462.57|0
1639059380000|2021-12-09 14:16:20|464.27|462.47|463.83|462.03|464.27|462.47|463.83|462.03|0
1639059390000|2021-12-09 14:16:30|464.05|462.25|464.05|462.25|464.05|462.25|464.05|462.25|0
1639059400000|2021-12-09 14:16:40|463.93|462.13|464.05|462.25|464.05|462.25|463.93|462.13|0
1639059410000|2021-12-09 14:16:50|464.27|462.47|464.93|463.13|464.93|463.13|464.27|462.47|0
1639059420000|2021-12-09 14:17:00|464.71|462.91|464.71|462.91|464.71|462.91|464.71|462.91|0
1639059440000|2021-12-09 14:17:20|464.93|463.13|464.71|462.91|464.93|463.13|464.71|462.91|0
1639059450000|2021-12-09 14:17:30|464.93|463.13|464.93|463.13|465.14|463.34|464.93|463.13|0
1639059460000|2021-12-09 14:17:40|464.71|462.91|464.71|462.91|464.71|462.91|464.71|462.91|0
1639059470000|2021-12-09 14:17:50|464.49|462.69|464.49|462.69|464.49|462.69|464.49|462.69|0
1639059480000|2021-12-09 14:18:00|464.27|462.47|464.27|462.47|464.27|462.47|464.27|462.47|0
1639059490000|2021-12-09 14:18:10|464.49|462.69|464.49|462.69|464.71|462.91|464.49|462.69|0
1639059500000|2021-12-09 14:18:20|464.27|462.47|464.71|462.91|464.71|462.91|464.27|462.47|0
1639059510000|2021-12-09 14:18:30|464.49|462.69|464.27|462.47|464.49|462.69|464.27|462.47|0
1639059520000|2021-12-09 14:18:40|464.49|462.69|464.27|462.47|464.49|462.69|464.27|462.47|0
1639059530000|2021-12-09 14:18:50|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639059540000|2021-12-09 14:19:00|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639059560000|2021-12-09 14:19:20|464.05|462.25|464.05|462.25|464.05|462.25|464.05|462.25|0
1639059570000|2021-12-09 14:19:30|464.27|462.47|464.27|462.47|464.27|462.47|464.05|462.25|0
1639059580000|2021-12-09 14:19:40|464.05|462.25|464.05|462.25|464.05|462.25|464.05|462.25|0
1639059590000|2021-12-09 14:19:50|464.15|462.35|464.27|462.47|464.27|462.47|464.15|462.35|0
1639059600000|2021-12-09 14:20:00|464.48|462.68|464.48|462.68|464.48|462.68|464.48|462.68|0
1639059610000|2021-12-09 14:20:10|464.27|462.47|464.27|462.47|464.27|462.47|464.27|462.47|0
1639059620000|2021-12-09 14:20:20|464.37|462.57|464.48|462.68|464.48|462.68|464.37|462.57|0
1639059630000|2021-12-09 14:20:30|464.27|462.47|464.27|462.47|464.48|462.68|464.27|462.47|0
1639059640000|2021-12-09 14:20:40|464.48|462.68|464.27|462.47|464.48|462.68|464.27|462.47|0
1639059650000|2021-12-09 14:20:50|464.26|462.46|464.26|462.46|464.26|462.46|464.26|462.46|0
1639059670000|2021-12-09 14:21:10|464.05|462.25|463.61|461.81|464.05|462.25|463.61|461.81|0
1639059680000|2021-12-09 14:21:20|463.83|462.03|464.05|462.25|464.05|462.25|463.83|462.03|0
1639059700000|2021-12-09 14:21:40|463.93|462.13|464.05|462.25|464.05|462.25|463.93|462.13|0
1639059710000|2021-12-09 14:21:50|463.83|462.03|463.93|462.13|463.93|462.13|463.83|462.03|0
1639059720000|2021-12-09 14:22:00|463.83|462.03|463.83|462.03|463.83|462.03|463.83|462.03|0
1639059740000|2021-12-09 14:22:20|464.04|462.24|464.04|462.24|464.04|462.24|464.04|462.24|0
1639059750000|2021-12-09 14:22:30|464.26|462.46|464.26|462.46|464.26|462.46|464.26|462.46|0
1639059760000|2021-12-09 14:22:40|464.04|462.24|463.83|462.03|464.04|462.24|463.83|462.03|0
1639059770000|2021-12-09 14:22:50|463.61|461.81|463.39|461.59|463.61|461.81|463.39|461.59|0
1639059800000|2021-12-09 14:23:20|462.51|460.71|462.51|460.71|462.73|460.93|462.51|460.71|0
1639059810000|2021-12-09 14:23:30|462.29|460.49|462.29|460.49|462.51|460.71|462.29|460.49|0
1639059820000|2021-12-09 14:23:40|462.51|460.71|462.29|460.49|462.51|460.71|462.29|460.49|0
1639059830000|2021-12-09 14:23:50|462.51|460.71|462.29|460.49|462.51|460.71|462.29|460.49|0
1639059840000|2021-12-09 14:24:00|462.51|460.71|462.51|460.71|462.51|460.71|462.51|460.71|0
1639059850000|2021-12-09 14:24:10|462.29|460.49|462.29|460.49|462.29|460.49|462.29|460.49|0
1639059860000|2021-12-09 14:24:20|462.51|460.71|462.51|460.71|462.51|460.71|462.51|460.71|0
1639059870000|2021-12-09 14:24:30|462.29|460.49|462.73|460.93|462.73|460.93|462.29|460.49|0
1639059890000|2021-12-09 14:24:50|462.51|460.71|462.51|460.71|462.73|460.93|462.51|460.71|0
1639059900000|2021-12-09 14:25:00|462.61|460.81|462.73|460.93|462.73|460.93|462.61|460.81|0
1639059910000|2021-12-09 14:25:10|462.51|460.71|462.51|460.71|462.51|460.71|462.51|460.71|0
1639059930000|2021-12-09 14:25:30|462.73|460.93|462.73|460.93|462.73|460.93|462.73|460.93|0
1639059940000|2021-12-09 14:25:40|462.95|461.15|463.17|461.37|463.17|461.37|462.95|461.15|0
1639059950000|2021-12-09 14:25:50|462.95|461.15|463.17|461.37|463.17|461.37|462.95|461.15|0
1639059960000|2021-12-09 14:26:00|462.95|461.15|462.73|460.93|463.05|461.25|462.73|460.93|0
1639059970000|2021-12-09 14:26:10|462.83|461.03|462.95|461.15|462.95|461.15|462.83|461.03|0
1639059980000|2021-12-09 14:26:20|463.17|461.37|463.17|461.37|463.17|461.37|463.17|461.37|0
1639059990000|2021-12-09 14:26:30|462.95|461.15|462.95|461.15|462.95|461.15|462.95|461.15|0
1639060000000|2021-12-09 14:26:40|463.17|461.37|463.17|461.37|463.17|461.37|462.95|461.15|0
1639060010000|2021-12-09 14:26:50|462.95|461.15|462.73|460.93|462.95|461.15|462.73|460.93|0
1639060020000|2021-12-09 14:27:00|463.16|461.36|463.38|461.58|463.38|461.58|463.16|461.36|0
1639060030000|2021-12-09 14:27:10|463.16|461.36|463.38|461.58|463.38|461.58|463.16|461.36|0
1639060040000|2021-12-09 14:27:20|463.16|461.36|463.38|461.58|463.38|461.58|463.16|461.36|0
1639060050000|2021-12-09 14:27:30|463.6|461.8|463.6|461.8|463.6|461.8|463.6|461.8|0
1639060060000|2021-12-09 14:27:40|463.38|461.58|463.6|461.8|463.6|461.8|463.38|461.58|0
1639060070000|2021-12-09 14:27:50|463.38|461.58|463.16|461.36|463.38|461.58|463.16|461.36|0
1639060080000|2021-12-09 14:28:00|462.73|460.93|463.16|461.36|463.16|461.36|462.73|460.93|0
1639060090000|2021-12-09 14:28:10|462.73|460.93|462.73|460.93|462.73|460.93|462.73|460.93|0
1639060100000|2021-12-09 14:28:20|462.94|461.14|463.38|461.58|463.38|461.58|462.94|461.14|0
1639060110000|2021-12-09 14:28:30|463.49|461.69|462.94|461.14|463.6|461.8|462.94|461.14|0
1639060120000|2021-12-09 14:28:40|463.16|461.36|463.16|461.36|463.16|461.36|463.16|461.36|0
1639060130000|2021-12-09 14:28:50|462.94|461.14|463.16|461.36|463.16|461.36|462.94|461.14|0
1639060140000|2021-12-09 14:29:00|462.94|461.14|462.94|461.14|463.16|461.36|462.94|461.14|0
1639060150000|2021-12-09 14:29:10|463.16|461.36|463.16|461.36|463.16|461.36|463.16|461.36|0
1639060170000|2021-12-09 14:29:30|462.94|461.14|462.94|461.14|463.05|461.25|462.94|461.14|0
1639060190000|2021-12-09 14:29:50|462.72|460.92|462.72|460.92|462.72|460.92|462.51|460.71|0
1639060200000|2021-12-09 14:30:00|461.95|460.15|461.41|459.61|462.07|460.27|461.41|459.61|0
1639060210000|2021-12-09 14:30:10|461.63|459.83|463.16|461.36|463.16|461.36|461.63|459.83|0
1639060220000|2021-12-09 14:30:20|463.6|461.8|463.38|461.58|463.6|461.8|463.38|461.58|0
1639060230000|2021-12-09 14:30:30|463.16|461.36|462.29|460.49|463.16|461.36|462.29|460.49|0
1639060240000|2021-12-09 14:30:40|461.85|460.05|461.85|460.05|462.07|460.27|461.41|459.61|0
1639060250000|2021-12-09 14:30:50|461.63|459.83|461.85|460.05|462.07|460.27|461.19|459.39|0
1639060260000|2021-12-09 14:31:00|461.63|459.83|464.04|462.24|464.04|462.24|461.63|459.83|0
1639060270000|2021-12-09 14:31:10|464.26|462.46|464.7|462.9|464.7|462.9|464.26|462.46|0
1639060280000|2021-12-09 14:31:20|463.82|462.02|463.16|461.36|464.04|462.24|463.16|461.36|0
1639060290000|2021-12-09 14:31:30|463.27|461.47|463.38|461.58|463.38|461.58|463.27|461.47|0
1639060300000|2021-12-09 14:31:40|463.16|461.36|463.6|461.8|463.6|461.8|463.16|461.36|0
1639060310000|2021-12-09 14:31:50|462.94|461.14|463.16|461.36|463.16|461.36|462.94|461.14|0
1639060320000|2021-12-09 14:32:00|462.94|461.14|463.6|461.8|463.6|461.8|462.94|461.14|0
1639060330000|2021-12-09 14:32:10|463.82|462.02|464.26|462.46|464.26|462.46|463.6|461.8|0
1639060340000|2021-12-09 14:32:20|463.82|462.02|463.6|461.8|464.04|462.24|463.6|461.8|0
1639060350000|2021-12-09 14:32:30|463.27|461.47|463.82|462.02|463.82|462.02|462.94|461.14|0
1639060360000|2021-12-09 14:32:40|463.6|461.8|463.82|462.02|464.04|462.24|463.6|461.8|0
1639060370000|2021-12-09 14:32:50|464.04|462.24|464.26|462.46|464.36|462.56|464.04|462.24|0
1639060380000|2021-12-09 14:33:00|464.48|462.68|464.48|462.68|465.35|463.55|464.48|462.68|0
1639060390000|2021-12-09 14:33:10|464.04|462.24|464.26|462.46|464.48|462.68|464.04|462.24|0
1639060400000|2021-12-09 14:33:20|464.04|462.24|464.48|462.68|464.48|462.68|464.04|462.24|0
1639060410000|2021-12-09 14:33:30|464.26|462.46|465.13|463.33|465.35|463.55|464.26|462.46|0
1639060420000|2021-12-09 14:33:40|465.35|463.55|465.57|463.77|465.57|463.77|465.13|463.33|0
1639060430000|2021-12-09 14:33:50|465.79|463.99|466.45|464.65|466.45|464.65|465.79|463.99|0
1639060440000|2021-12-09 14:34:00|466.23|464.43|466.23|464.43|466.45|464.65|466.01|464.21|0
1639060450000|2021-12-09 14:34:10|466.45|464.65|466.23|464.43|466.67|464.87|466.23|464.43|0
1639060460000|2021-12-09 14:34:20|466.45|464.65|466.45|464.65|466.67|464.87|466.45|464.65|0
1639060470000|2021-12-09 14:34:30|466.23|464.43|466.89|465.09|467.11|465.31|466.23|464.43|0
1639060480000|2021-12-09 14:34:40|466.67|464.87|466.45|464.65|466.89|465.09|466.45|464.65|0
1639060490000|2021-12-09 14:34:50|466.89|465.09|467.77|465.97|467.77|465.97|466.89|465.09|0
1639060500000|2021-12-09 14:35:00|468.21|466.41|468.21|466.41|468.65|466.85|468.21|466.41|0
1639060510000|2021-12-09 14:35:10|469.09|467.29|469.75|467.95|469.75|467.95|469.09|467.29|0
1639060520000|2021-12-09 14:35:20|469.97|468.17|470.41|468.61|470.41|468.61|469.97|468.17|0
1639060530000|2021-12-09 14:35:30|470.63|468.83|469.75|467.95|470.63|468.83|469.75|467.95|0
1639060540000|2021-12-09 14:35:40|469.53|467.73|469.31|467.51|469.53|467.73|469.31|467.51|0
1639060550000|2021-12-09 14:35:50|469.75|467.95|469.53|467.73|469.75|467.95|469.09|467.29|0
1639060560000|2021-12-09 14:36:00|469.75|467.95|469.97|468.17|469.97|468.17|469.31|467.51|0
1639060570000|2021-12-09 14:36:10|469.53|467.73|468.87|467.07|469.53|467.73|468.87|467.07|0
1639060580000|2021-12-09 14:36:20|468.21|466.41|468.65|466.85|468.65|466.85|468.21|466.41|0
1639060590000|2021-12-09 14:36:30|468.43|466.63|467.99|466.19|468.43|466.63|467.99|466.19|0
1639060600000|2021-12-09 14:36:40|467.55|465.75|467.55|465.75|467.55|465.75|467.33|465.53|0
1639060610000|2021-12-09 14:36:50|466.99|465.19|466.89|465.09|467.33|465.53|466.89|465.09|0
1639060620000|2021-12-09 14:37:00|467.33|465.53|466.89|465.09|467.33|465.53|466.89|465.09|0
1639060630000|2021-12-09 14:37:10|467.33|465.53|467.55|465.75|467.77|465.97|467.33|465.53|0
1639060640000|2021-12-09 14:37:20|467.99|466.19|468.87|467.07|468.87|467.07|467.99|466.19|0
1639060650000|2021-12-09 14:37:30|469.89|468.09|469.45|467.65|469.89|468.09|469.23|467.43|0
1639060660000|2021-12-09 14:37:40|468.69|466.89|468.69|466.89|468.69|466.89|468.47|466.67|0
1639060670000|2021-12-09 14:37:50|468.91|467.11|469.13|467.33|469.36|467.56|468.91|467.11|0
1639060680000|2021-12-09 14:38:00|468.27|466.47|469.16|467.36|469.38|467.58|468.27|466.47|0
1639060690000|2021-12-09 14:38:10|469.38|467.58|469.38|467.58|470.04|468.24|469.38|467.58|0
1639060700000|2021-12-09 14:38:20|469.16|467.36|468.72|466.92|469.16|467.36|468.72|466.92|0
1639060710000|2021-12-09 14:38:30|468.94|467.14|469.16|467.36|469.16|467.36|468.94|467.14|0
1639060720000|2021-12-09 14:38:40|467.5|465.7|467.61|465.81|468.05|466.25|467.5|465.7|0
1639060730000|2021-12-09 14:38:50|468.05|466.25|467.83|466.03|468.05|466.25|467.83|466.03|0
1639060740000|2021-12-09 14:39:00|467.61|465.81|468.05|466.25|468.27|466.47|467.61|465.81|0
1639060750000|2021-12-09 14:39:10|467.83|466.03|468.27|466.47|468.27|466.47|467.83|466.03|0
1639060760000|2021-12-09 14:39:20|468.05|466.25|467.83|466.03|468.05|466.25|467.61|465.81|0
1639060770000|2021-12-09 14:39:30|468.05|466.25|467.61|465.81|468.05|466.25|467.61|465.81|0
1639060780000|2021-12-09 14:39:40|467.83|466.03|468.27|466.47|468.27|466.47|467.61|465.81|0
1639060800000|2021-12-09 14:40:00|468.38|466.58|468.49|466.69|468.49|466.69|468.05|466.25|0
1639060810000|2021-12-09 14:40:10|468.27|466.47|468.71|466.91|468.71|466.91|468.05|466.25|0
1639060820000|2021-12-09 14:40:20|468.49|466.69|468.49|466.69|468.93|467.13|468.49|466.69|0
1639060830000|2021-12-09 14:40:30|468.27|466.47|468.82|467.02|468.82|467.02|468.27|466.47|0
1639060840000|2021-12-09 14:40:40|468.49|466.69|469.15|467.35|469.15|467.35|468.49|466.69|0
1639060850000|2021-12-09 14:40:50|468.93|467.13|468.49|466.69|468.93|467.13|468.27|466.47|0
1639060860000|2021-12-09 14:41:00|467.61|465.81|468.05|466.25|468.05|466.25|467.61|465.81|0
1639060870000|2021-12-09 14:41:10|467.17|465.37|466.29|464.49|467.17|465.37|466.29|464.49|0
1639060880000|2021-12-09 14:41:20|466.51|464.71|466.29|464.49|466.51|464.71|466.29|464.49|0
1639060890000|2021-12-09 14:41:30|466.73|464.93|466.95|465.15|466.95|465.15|466.51|464.71|0
1639060900000|2021-12-09 14:41:40|467.61|465.81|467.61|465.81|467.83|466.03|467.61|465.81|0
1639060910000|2021-12-09 14:41:50|467.17|465.37|467.83|466.03|467.83|466.03|467.17|465.37|0
1639060920000|2021-12-09 14:42:00|467.39|465.59|467.61|465.81|467.61|465.81|467.39|465.59|0
1639060930000|2021-12-09 14:42:10|467.83|466.03|467.17|465.37|467.83|466.03|467.17|465.37|0
1639060940000|2021-12-09 14:42:20|466.95|465.15|467.39|465.59|467.39|465.59|466.95|465.15|0
1639060950000|2021-12-09 14:42:30|467.61|465.81|467.39|465.59|467.83|466.03|467.39|465.59|0
1639060960000|2021-12-09 14:42:40|467.17|465.37|466.73|464.93|467.17|465.37|466.29|464.49|0
1639060970000|2021-12-09 14:42:50|466.29|464.49|465.63|463.83|466.29|464.49|465.63|463.83|0
1639060980000|2021-12-09 14:43:00|466.29|464.49|466.73|464.93|466.73|464.93|466.29|464.49|0
1639060990000|2021-12-09 14:43:10|466.95|465.15|467.39|465.59|467.39|465.59|466.73|464.93|0
1639061000000|2021-12-09 14:43:20|467.61|465.81|468.05|466.25|468.05|466.25|467.61|465.81|0
1639061010000|2021-12-09 14:43:30|467.61|465.81|468.05|466.25|468.05|466.25|467.61|465.81|0
1639061020000|2021-12-09 14:43:40|467.61|465.81|467.39|465.59|467.61|465.81|467.39|465.59|0
1639061030000|2021-12-09 14:43:50|467.83|466.03|468.27|466.47|468.27|466.47|467.61|465.81|0
1639061040000|2021-12-09 14:44:00|467.83|466.03|468.05|466.25|468.27|466.47|467.83|466.03|0
1639061050000|2021-12-09 14:44:10|468.27|466.47|467.61|465.81|468.27|466.47|467.61|465.81|0
1639061060000|2021-12-09 14:44:20|467.39|465.59|467.39|465.59|467.39|465.59|466.73|464.93|0
1639061070000|2021-12-09 14:44:30|467.83|466.03|468.27|466.47|468.27|466.47|467.83|466.03|0
1639061080000|2021-12-09 14:44:40|468.05|466.25|467.61|465.81|468.05|466.25|467.61|465.81|0
1639061090000|2021-12-09 14:44:50|466.95|465.15|466.73|464.93|467.17|465.37|466.73|464.93|0
1639061100000|2021-12-09 14:45:00|467.17|465.37|466.73|464.93|467.17|465.37|466.51|464.71|0
1639061110000|2021-12-09 14:45:10|466.51|464.71|466.51|464.71|466.95|465.15|466.51|464.71|0
1639061120000|2021-12-09 14:45:20|466.73|464.93|467.17|465.37|467.17|465.37|466.51|464.71|0
1639061130000|2021-12-09 14:45:30|466.95|465.15|466.95|465.15|467.17|465.37|466.95|465.15|0
1639061140000|2021-12-09 14:45:40|466.73|464.93|466.73|464.93|466.83|465.03|466.73|464.93|0
1639061150000|2021-12-09 14:45:50|467.39|465.59|467.39|465.59|467.39|465.59|466.95|465.15|0
1639061160000|2021-12-09 14:46:00|467.17|465.37|468.05|466.25|468.05|466.25|466.95|465.15|0
1639061170000|2021-12-09 14:46:10|467.17|465.37|466.95|465.15|467.39|465.59|466.95|465.15|0
1639061180000|2021-12-09 14:46:20|467.17|465.37|467.17|465.37|467.39|465.59|467.17|465.37|0
1639061190000|2021-12-09 14:46:30|467.39|465.59|467.61|465.81|468.05|466.25|467.39|465.59|0
1639061200000|2021-12-09 14:46:40|468.05|466.25|468.71|466.91|468.71|466.91|468.05|466.25|0
1639061210000|2021-12-09 14:46:50|468.49|466.69|468.27|466.47|468.49|466.69|468.05|466.25|0
1639061220000|2021-12-09 14:47:00|468.05|466.25|468.05|466.25|468.27|466.47|468.05|466.25|0
1639061230000|2021-12-09 14:47:10|467.83|466.03|467.61|465.81|467.83|466.03|467.61|465.81|0
1639061240000|2021-12-09 14:47:20|468.05|466.25|467.39|465.59|468.05|466.25|467.39|465.59|0
1639061250000|2021-12-09 14:47:30|468.05|466.25|467.61|465.81|468.05|466.25|467.61|465.81|0
1639061260000|2021-12-09 14:47:40|468.27|466.47|468.93|467.13|468.93|467.13|468.05|466.25|0
1639061270000|2021-12-09 14:47:50|468.71|466.91|469.15|467.35|469.15|467.35|468.71|466.91|0
1639061280000|2021-12-09 14:48:00|468.93|467.13|468.93|467.13|468.93|467.13|468.71|466.91|0
1639061290000|2021-12-09 14:48:10|468.71|466.91|468.71|466.91|469.15|467.35|468.71|466.91|0
1639061300000|2021-12-09 14:48:20|468.93|467.13|468.71|466.91|468.93|467.13|468.49|466.69|0
1639061310000|2021-12-09 14:48:30|468.93|467.13|468.49|466.69|468.93|467.13|468.49|466.69|0
1639061320000|2021-12-09 14:48:40|468.71|466.91|467.61|465.81|469.04|467.24|467.61|465.81|0
1639061330000|2021-12-09 14:48:50|467.39|465.59|466.72|464.92|467.39|465.59|466.72|464.92|0
1639061340000|2021-12-09 14:49:00|466.5|464.7|466.28|464.48|466.72|464.92|466.28|464.48|0
1639061350000|2021-12-09 14:49:10|465.84|464.04|465.62|463.82|466.06|464.26|465.62|463.82|0
1639061360000|2021-12-09 14:49:20|465.84|464.04|465.4|463.6|465.84|464.04|465.4|463.6|0
1639061370000|2021-12-09 14:49:30|464.96|463.16|464.74|462.94|465.4|463.6|464.74|462.94|0
1639061380000|2021-12-09 14:49:40|464.52|462.72|464.52|462.72|464.74|462.94|464.52|462.72|0
1639061390000|2021-12-09 14:49:50|464.3|462.5|463.2|461.4|464.3|462.5|462.98|461.18|0
1639061400000|2021-12-09 14:50:00|463.42|461.62|463.2|461.4|463.86|462.06|462.98|461.18|0
1639061410000|2021-12-09 14:50:10|463.42|461.62|464.74|462.94|464.74|462.94|463.42|461.62|0
1639061420000|2021-12-09 14:50:20|464.3|462.5|464.74|462.94|464.96|463.16|464.3|462.5|0
1639061430000|2021-12-09 14:50:30|465.4|463.6|465.18|463.38|465.4|463.6|465.18|463.38|0
1639061440000|2021-12-09 14:50:40|464.96|463.16|464.74|462.94|465.4|463.6|464.74|462.94|0
1639061450000|2021-12-09 14:50:50|464.3|462.5|464.96|463.16|465.18|463.38|464.3|462.5|0
1639061460000|2021-12-09 14:51:00|464.52|462.72|464.3|462.5|464.52|462.72|464.3|462.5|0
1639061470000|2021-12-09 14:51:10|464.52|462.72|465.18|463.38|465.62|463.82|464.52|462.72|0
1639061480000|2021-12-09 14:51:20|465.4|463.6|464.96|463.16|465.62|463.82|464.96|463.16|0
1639061490000|2021-12-09 14:51:30|464.52|462.72|463.86|462.06|464.52|462.72|463.86|462.06|0
1639061500000|2021-12-09 14:51:40|463.2|461.4|462.98|461.18|463.2|461.4|462.98|461.18|0
1639061510000|2021-12-09 14:51:50|462.76|460.96|462.54|460.74|462.76|460.96|462.32|460.52|0
1639061520000|2021-12-09 14:52:00|462.76|460.96|462.87|461.07|462.98|461.18|462.54|460.74|0
1639061530000|2021-12-09 14:52:10|462.98|461.18|462.32|460.52|462.98|461.18|462.32|460.52|0
1639061540000|2021-12-09 14:52:20|462.54|460.74|462.32|460.52|462.54|460.74|462.32|460.52|0
1639061550000|2021-12-09 14:52:30|462.54|460.74|462.32|460.52|462.54|460.74|462.32|460.52|0
1639061560000|2021-12-09 14:52:40|462.54|460.74|463.42|461.62|463.42|461.62|462.54|460.74|0
1639061570000|2021-12-09 14:52:50|463.64|461.84|463.2|461.4|463.64|461.84|462.98|461.18|0
1639061580000|2021-12-09 14:53:00|462.76|460.96|462.54|460.74|462.76|460.96|462.54|460.74|0
1639061590000|2021-12-09 14:53:10|462.76|460.96|462.54|460.74|462.76|460.96|462.54|460.74|0
1639061600000|2021-12-09 14:53:20|462.32|460.52|462.32|460.52|462.32|460.52|462.32|460.52|0
1639061610000|2021-12-09 14:53:30|462.54|460.74|462.32|460.52|462.54|460.74|462.32|460.52|0
1639061620000|2021-12-09 14:53:40|461.66|459.86|462.1|460.3|462.1|460.3|461.66|459.86|0
1639061630000|2021-12-09 14:53:50|462.76|460.96|463.42|461.62|463.42|461.62|462.54|460.74|0
1639061640000|2021-12-09 14:54:00|462.76|460.96|463.2|461.4|463.2|461.4|462.54|460.74|0
1639061650000|2021-12-09 14:54:10|462.98|461.18|463.86|462.06|463.86|462.06|462.98|461.18|0
1639061660000|2021-12-09 14:54:20|463.31|461.51|463.42|461.62|463.86|462.06|463.2|461.4|0
1639061670000|2021-12-09 14:54:30|463.53|461.73|463.86|462.06|463.86|462.06|463.53|461.73|0
1639061680000|2021-12-09 14:54:40|464.08|462.28|463.86|462.06|464.08|462.28|463.86|462.06|0
1639061690000|2021-12-09 14:54:50|464.52|462.72|464.3|462.5|464.52|462.72|463.97|462.17|0
1639061700000|2021-12-09 14:55:00|463.86|462.06|463.64|461.84|463.86|462.06|463.2|461.4|0
1639061710000|2021-12-09 14:55:10|463.31|461.51|462.76|460.96|463.31|461.51|462.76|460.96|0
1639061720000|2021-12-09 14:55:20|462.54|460.74|461.88|460.08|462.54|460.74|461.88|460.08|0
1639061730000|2021-12-09 14:55:30|462.1|460.3|461.22|459.42|462.1|460.3|461.22|459.42|0
1639061740000|2021-12-09 14:55:40|461|459.2|461.33|459.53|461.33|459.53|461|459.2|0
1639061750000|2021-12-09 14:55:50|461.22|459.42|461|459.2|461.44|459.64|461|459.2|0
1639061760000|2021-12-09 14:56:00|460.34|458.54|459.47|457.67|460.34|458.54|459.47|457.67|0
1639061770000|2021-12-09 14:56:10|459.91|458.11|460.01|458.21|460.01|458.21|459.47|457.67|0
1639061780000|2021-12-09 14:56:20|459.91|458.11|459.69|457.89|459.91|458.11|459.69|457.89|0
1639061790000|2021-12-09 14:56:30|459.57|457.77|459.91|458.11|459.91|458.11|459.47|457.67|0
1639061800000|2021-12-09 14:56:40|459.47|457.67|459.47|457.67|459.47|457.67|459.25|457.45|0
1639061810000|2021-12-09 14:56:50|459.91|458.11|460.34|458.54|460.34|458.54|459.91|458.11|0
1639061820000|2021-12-09 14:57:00|460.45|458.65|461.22|459.42|461.22|459.42|460.45|458.65|0
1639061830000|2021-12-09 14:57:10|461.44|459.64|461.88|460.08|462.1|460.3|461.44|459.64|0
1639061840000|2021-12-09 14:57:20|462.1|460.3|462.98|461.18|462.98|461.18|462.1|460.3|0
1639061850000|2021-12-09 14:57:30|463.42|461.62|462.98|461.18|463.42|461.62|462.98|461.18|0
1639061860000|2021-12-09 14:57:40|462.54|460.74|462.1|460.3|462.76|460.96|462.1|460.3|0
1639061870000|2021-12-09 14:57:50|462.54|460.74|461.88|460.08|462.54|460.74|461.88|460.08|0
1639061880000|2021-12-09 14:58:00|462.54|460.74|462.54|460.74|462.98|461.18|462.54|460.74|0
1639061890000|2021-12-09 14:58:10|462.76|460.96|462.54|460.74|462.76|460.96|462.54|460.74|0
1639061900000|2021-12-09 14:58:20|462.32|460.52|462.1|460.3|462.32|460.52|461.66|459.86|0
1639061910000|2021-12-09 14:58:30|462.32|460.52|462.98|461.18|462.98|461.18|462.2|460.4|0
1639061920000|2021-12-09 14:58:40|462.54|460.74|462.54|460.74|462.76|460.96|462.54|460.74|0
1639061930000|2021-12-09 14:58:50|462.98|461.18|463.2|461.4|463.42|461.62|462.98|461.18|0
1639061940000|2021-12-09 14:59:00|463.64|461.84|462.98|461.18|463.64|461.84|462.98|461.18|0
1639061950000|2021-12-09 14:59:10|462.76|460.96|463.64|461.84|463.64|461.84|462.76|460.96|0
1639061960000|2021-12-09 14:59:20|464.08|462.28|464.3|462.5|464.3|462.5|463.86|462.06|0
1639061970000|2021-12-09 14:59:30|464.08|462.28|463.42|461.62|464.08|462.28|463.42|461.62|0
1639061980000|2021-12-09 14:59:40|463.64|461.84|463.64|461.84|463.64|461.84|463.42|461.62|0
1639061990000|2021-12-09 14:59:50|464.08|462.28|463.42|461.62|464.08|462.28|463.42|461.62|0
1639062000000|2021-12-09 15:00:00|463.2|461.4|463.2|461.4|463.2|461.4|462.32|460.52|0
1639062010000|2021-12-09 15:00:10|462.98|461.18|463.2|461.4|463.2|461.4|462.98|461.18|0
1639062020000|2021-12-09 15:00:20|462.76|460.96|462.1|460.3|462.76|460.96|462.1|460.3|0
1639062030000|2021-12-09 15:00:30|462.32|460.52|461.44|459.64|462.54|460.74|461.44|459.64|0
1639062040000|2021-12-09 15:00:40|461.22|459.42|461.22|459.42|461.22|459.42|461.22|459.42|0
1639062050000|2021-12-09 15:00:50|461.88|460.08|462.98|461.18|462.98|461.18|461.88|460.08|0
1639062060000|2021-12-09 15:01:00|463.2|461.4|463.86|462.06|463.86|462.06|463.2|461.4|0
1639062070000|2021-12-09 15:01:10|463.64|461.84|464.08|462.28|464.08|462.28|463.64|461.84|0
1639062080000|2021-12-09 15:01:20|464.74|462.94|465.4|463.6|465.4|463.6|464.74|462.94|0
1639062090000|2021-12-09 15:01:30|465.84|464.04|465.4|463.6|465.84|464.04|465.4|463.6|0
1639062100000|2021-12-09 15:01:40|466.28|464.48|466.94|465.14|466.94|465.14|466.28|464.48|0
1639062110000|2021-12-09 15:01:50|467.16|465.36|466.28|464.48|467.16|465.36|466.28|464.48|0
1639062120000|2021-12-09 15:02:00|466.06|464.26|465.62|463.82|466.06|464.26|465.62|463.82|0
1639062130000|2021-12-09 15:02:10|465.84|464.04|466.5|464.7|466.5|464.7|465.84|464.04|0
1639062140000|2021-12-09 15:02:20|466.38|464.58|465.83|464.03|466.38|464.58|465.61|463.81|0
1639062150000|2021-12-09 15:02:30|465.61|463.81|466.5|464.7|466.5|464.7|465.61|463.81|0
1639062160000|2021-12-09 15:02:40|466.94|465.14|466.5|464.7|466.94|465.14|466.28|464.48|0
1639062170000|2021-12-09 15:02:50|466.05|464.25|466.5|464.7|466.72|464.92|466.05|464.25|0
1639062180000|2021-12-09 15:03:00|466.72|464.92|466.72|464.92|466.72|464.92|466.5|464.7|0
1639062190000|2021-12-09 15:03:10|466.05|464.25|466.27|464.47|466.27|464.47|465.83|464.03|0
1639062200000|2021-12-09 15:03:20|466.5|464.7|466.49|464.69|466.72|464.92|466.49|464.69|0
1639062210000|2021-12-09 15:03:30|466.72|464.92|466.72|464.92|466.72|464.92|466.49|464.69|0
1639062220000|2021-12-09 15:03:40|467.16|465.36|467.82|466.02|467.82|466.02|467.16|465.36|0
1639062230000|2021-12-09 15:03:50|467.7|465.9|467.6|465.8|467.7|465.9|467.38|465.58|0
1639062240000|2021-12-09 15:04:00|467.16|465.36|466.71|464.91|467.16|465.36|466.71|464.91|0
1639062250000|2021-12-09 15:04:10|466.94|465.14|466.38|464.58|466.94|465.14|466.38|464.58|0
1639062260000|2021-12-09 15:04:20|466.05|464.25|466.93|465.13|466.93|465.13|466.05|464.25|0
1639062270000|2021-12-09 15:04:30|467.16|465.36|467.38|465.58|467.38|465.58|466.93|465.13|0
1639062280000|2021-12-09 15:04:40|467.6|465.8|467.15|465.35|467.6|465.8|467.15|465.35|0
1639062290000|2021-12-09 15:04:50|466.93|465.13|467.15|465.35|467.38|465.58|466.93|465.13|0
1639062300000|2021-12-09 15:05:00|466.71|464.91|466.71|464.91|466.93|465.13|466.71|464.91|0
1639062310000|2021-12-09 15:05:10|466.49|464.69|466.71|464.91|467.15|465.35|466.49|464.69|0
1639062320000|2021-12-09 15:05:20|466.49|464.69|466.27|464.47|466.49|464.69|466.27|464.47|0
1639062330000|2021-12-09 15:05:30|466.05|464.25|466.71|464.91|466.71|464.91|466.05|464.25|0
1639062340000|2021-12-09 15:05:40|466.82|465.02|467.37|465.57|467.37|465.57|466.82|465.02|0
1639062350000|2021-12-09 15:05:50|467.15|465.35|467.37|465.57|467.37|465.57|467.15|465.35|0
1639062360000|2021-12-09 15:06:00|466.93|465.13|466.05|464.25|466.93|465.13|466.05|464.25|0
1639062370000|2021-12-09 15:06:10|466.27|464.47|466.05|464.25|466.27|464.47|466.05|464.25|0
1639062380000|2021-12-09 15:06:20|465.83|464.03|465.17|463.37|465.83|464.03|465.17|463.37|0
1639062390000|2021-12-09 15:06:30|466.05|464.25|466.49|464.69|466.71|464.91|466.05|464.25|0
1639062400000|2021-12-09 15:06:40|466.05|464.25|465.5|463.7|466.05|464.25|465.5|463.7|0
1639062410000|2021-12-09 15:06:50|465.61|463.81|465.61|463.81|465.61|463.81|465.39|463.59|0
1639062420000|2021-12-09 15:07:00|465.39|463.59|464.73|462.93|465.39|463.59|464.73|462.93|0
1639062430000|2021-12-09 15:07:10|464.51|462.71|464.51|462.71|464.51|462.71|464.51|462.71|0
1639062440000|2021-12-09 15:07:20|464.73|462.93|463.85|462.05|464.73|462.93|463.85|462.05|0
1639062450000|2021-12-09 15:07:30|463.19|461.39|462.52|460.72|463.85|462.05|462.52|460.72|0
1639062460000|2021-12-09 15:07:40|462.74|460.94|462.08|460.28|462.74|460.94|462.08|460.28|0
1639062470000|2021-12-09 15:07:50|461.64|459.84|461.42|459.62|461.64|459.84|461.2|459.4|0
1639062480000|2021-12-09 15:08:00|462.3|460.5|462.74|460.94|462.74|460.94|461.64|459.84|0
1639062490000|2021-12-09 15:08:10|463.18|461.38|462.63|460.83|463.62|461.82|462.63|460.83|0
1639062500000|2021-12-09 15:08:20|462.74|460.94|463.73|461.93|463.73|461.93|462.74|460.94|0
1639062510000|2021-12-09 15:08:30|463.84|462.04|463.4|461.6|463.84|462.04|463.4|461.6|0
1639062520000|2021-12-09 15:08:40|463.18|461.38|463.84|462.04|463.84|462.04|463.18|461.38|0
1639062530000|2021-12-09 15:08:50|463.51|461.71|462.96|461.16|463.51|461.71|462.96|461.16|0
1639062540000|2021-12-09 15:09:00|463.18|461.38|463.18|461.38|463.18|461.38|463.18|461.38|0
1639062550000|2021-12-09 15:09:10|462.52|460.72|463.18|461.38|463.18|461.38|462.3|460.5|0
1639062560000|2021-12-09 15:09:20|463.4|461.6|464.06|462.26|464.06|462.26|463.4|461.6|0
1639062570000|2021-12-09 15:09:30|463.84|462.04|464.5|462.7|464.5|462.7|463.84|462.04|0
1639062580000|2021-12-09 15:09:40|464.06|462.26|463.84|462.04|464.06|462.26|463.51|461.71|0
1639062590000|2021-12-09 15:09:50|463.62|461.82|463.62|461.82|463.84|462.04|463.62|461.82|0
1639062600000|2021-12-09 15:10:00|463.4|461.6|464.06|462.26|464.06|462.26|463.4|461.6|0
1639062610000|2021-12-09 15:10:10|463.84|462.04|463.51|461.71|464.06|462.26|463.51|461.71|0
1639062620000|2021-12-09 15:10:20|463.62|461.82|463.62|461.82|463.62|461.82|463.4|461.6|0
1639062630000|2021-12-09 15:10:30|463.51|461.71|463.62|461.82|464.28|462.48|463.51|461.71|0
1639062640000|2021-12-09 15:10:40|463.18|461.38|463.62|461.82|463.62|461.82|463.18|461.38|0
1639062650000|2021-12-09 15:10:50|463.4|461.6|463.4|461.6|463.4|461.6|463.18|461.38|0
1639062660000|2021-12-09 15:11:00|463.5|461.7|463.4|461.6|463.62|461.82|463.4|461.6|0
1639062670000|2021-12-09 15:11:10|462.96|461.16|463.4|461.6|463.4|461.6|462.74|460.94|0
1639062680000|2021-12-09 15:11:20|463.18|461.38|462.52|460.72|463.18|461.38|462.08|460.28|0
1639062690000|2021-12-09 15:11:30|462.3|460.5|463.18|461.38|463.18|461.38|462.3|460.5|0
1639062700000|2021-12-09 15:11:40|462.96|461.16|463.4|461.6|463.4|461.6|462.96|461.16|0
1639062710000|2021-12-09 15:11:50|463.62|461.82|462.96|461.16|463.62|461.82|462.96|461.16|0
1639062720000|2021-12-09 15:12:00|463.4|461.6|463.4|461.6|463.4|461.6|463.4|461.6|0
1639062730000|2021-12-09 15:12:10|463.62|461.82|463.84|462.04|463.84|462.04|463.18|461.38|0
1639062740000|2021-12-09 15:12:20|464.06|462.26|464.72|462.92|464.72|462.92|464.06|462.26|0
1639062750000|2021-12-09 15:12:30|464.5|462.7|464.72|462.92|464.72|462.92|464.5|462.7|0
1639062760000|2021-12-09 15:12:40|464.61|462.81|465.38|463.58|465.38|463.58|464.61|462.81|0
1639062770000|2021-12-09 15:12:50|464.72|462.92|464.72|462.92|464.94|463.14|464.5|462.7|0
1639062780000|2021-12-09 15:13:00|464.28|462.48|464.28|462.48|464.5|462.7|464.28|462.48|0
1639062790000|2021-12-09 15:13:10|464.06|462.26|464.28|462.48|464.28|462.48|464.06|462.26|0
1639062800000|2021-12-09 15:13:20|464.5|462.7|464.06|462.26|464.5|462.7|463.84|462.04|0
1639062810000|2021-12-09 15:13:30|463.84|462.04|464.06|462.26|464.28|462.48|463.84|462.04|0
1639062820000|2021-12-09 15:13:40|463.62|461.82|463.62|461.82|463.84|462.04|463.62|461.82|0
1639062830000|2021-12-09 15:13:50|463.5|461.7|463.5|461.7|463.62|461.82|463.5|461.7|0
1639062840000|2021-12-09 15:14:00|463.84|462.04|464.06|462.26|464.06|462.26|463.84|462.04|0
1639062850000|2021-12-09 15:14:10|463.84|462.04|463.62|461.82|464.06|462.26|463.62|461.82|0
1639062860000|2021-12-09 15:14:20|463.84|462.04|464.28|462.48|464.28|462.48|463.84|462.04|0
1639062870000|2021-12-09 15:14:30|464.06|462.26|463.84|462.04|464.28|462.48|463.84|462.04|0
1639062880000|2021-12-09 15:14:40|463.4|461.6|463.4|461.6|463.5|461.7|463.4|461.6|0
1639062890000|2021-12-09 15:14:50|462.96|461.16|463.18|461.38|463.18|461.38|462.96|461.16|0
1639062900000|2021-12-09 15:15:00|463.84|462.04|464.5|462.7|464.5|462.7|463.84|462.04|0
1639062910000|2021-12-09 15:15:10|464.94|463.14|465.16|463.36|465.16|463.36|464.72|462.92|0
1639062920000|2021-12-09 15:15:20|464.94|463.14|465.6|463.8|465.6|463.8|464.94|463.14|0
1639062930000|2021-12-09 15:15:30|465.38|463.58|465.38|463.58|465.6|463.8|465.38|463.58|0
1639062940000|2021-12-09 15:15:40|464.5|462.7|463.84|462.04|464.5|462.7|463.84|462.04|0
1639062950000|2021-12-09 15:15:50|463.18|461.38|462.74|460.94|463.18|461.38|462.74|460.94|0
1639062960000|2021-12-09 15:16:00|463.62|461.82|463.18|461.38|463.84|462.04|463.18|461.38|0
1639062970000|2021-12-09 15:16:10|463.4|461.6|463.5|461.7|463.5|461.7|463.18|461.38|0
1639062980000|2021-12-09 15:16:20|463.4|461.6|464.5|462.7|464.5|462.7|463.4|461.6|0
1639062990000|2021-12-09 15:16:30|464.72|462.92|464.94|463.14|464.94|463.14|464.72|462.92|0
1639063000000|2021-12-09 15:16:40|465.16|463.36|465.16|463.36|465.16|463.36|464.72|462.92|0
1639063010000|2021-12-09 15:16:50|464.94|463.14|464.94|463.14|464.94|463.14|464.72|462.92|0
1639063020000|2021-12-09 15:17:00|464.5|462.7|464.06|462.26|464.5|462.7|464.06|462.26|0
1639063030000|2021-12-09 15:17:10|463.84|462.04|463.84|462.04|463.84|462.04|463.62|461.82|0
1639063040000|2021-12-09 15:17:20|463.62|461.82|462.73|460.93|463.62|461.82|462.73|460.93|0
1639063050000|2021-12-09 15:17:30|462.95|461.15|463.94|462.14|463.94|462.14|462.95|461.15|0
1639063060000|2021-12-09 15:17:40|463.72|461.92|463.72|461.92|464.06|462.26|463.72|461.92|0
1639063070000|2021-12-09 15:17:50|463.84|462.04|464.06|462.26|464.06|462.26|463.84|462.04|0
1639063080000|2021-12-09 15:18:00|463.61|461.81|463.61|461.81|463.61|461.81|463.39|461.59|0
1639063090000|2021-12-09 15:18:10|463.5|461.7|464.06|462.26|464.06|462.26|463.5|461.7|0
1639063100000|2021-12-09 15:18:20|463.83|462.03|463.39|461.59|464.06|462.26|463.39|461.59|0
1639063110000|2021-12-09 15:18:30|463.61|461.81|464.05|462.25|464.05|462.25|463.39|461.59|0
1639063120000|2021-12-09 15:18:40|463.61|461.81|464.28|462.48|464.28|462.48|463.61|461.81|0
1639063130000|2021-12-09 15:18:50|464.38|462.58|464.05|462.25|464.38|462.58|464.05|462.25|0
1639063140000|2021-12-09 15:19:00|464.27|462.47|464.27|462.47|464.5|462.7|464.27|462.47|0
1639063150000|2021-12-09 15:19:10|464.5|462.7|464.72|462.92|464.72|462.92|464.5|462.7|0
1639063160000|2021-12-09 15:19:20|464.5|462.7|464.49|462.69|464.72|462.92|464.49|462.69|0
1639063170000|2021-12-09 15:19:30|464.27|462.47|464.05|462.25|464.27|462.47|464.05|462.25|0
1639063180000|2021-12-09 15:19:40|464.27|462.47|464.49|462.69|464.72|462.92|464.27|462.47|0
1639063190000|2021-12-09 15:19:50|464.72|462.92|464.71|462.91|464.94|463.14|464.49|462.69|0
1639063200000|2021-12-09 15:20:00|465.48|463.68|465.48|463.68|465.48|463.68|465.48|463.68|0
1639063210000|2021-12-09 15:20:10|465.38|463.58|465.6|463.8|465.6|463.8|465.16|463.36|0
1639063220000|2021-12-09 15:20:20|465.38|463.58|465.82|464.02|465.82|464.02|465.38|463.58|0
1639063230000|2021-12-09 15:20:30|466.04|464.24|466.26|464.46|466.48|464.68|466.04|464.24|0
1639063240000|2021-12-09 15:20:40|466.48|464.68|466.04|464.24|466.48|464.68|466.04|464.24|0
1639063250000|2021-12-09 15:20:50|466.26|464.46|466.04|464.24|466.48|464.68|465.92|464.12|0
1639063260000|2021-12-09 15:21:00|465.82|464.02|465.16|463.36|465.82|464.02|465.16|463.36|0
1639063270000|2021-12-09 15:21:10|464.93|463.13|465.15|463.35|465.15|463.35|464.93|463.13|0
1639063280000|2021-12-09 15:21:20|464.93|463.13|464.93|463.13|465.15|463.35|464.71|462.91|0
1639063290000|2021-12-09 15:21:30|464.71|462.91|464.05|462.25|464.71|462.91|464.05|462.25|0
1639063300000|2021-12-09 15:21:40|464.27|462.47|464.05|462.25|464.49|462.69|464.05|462.25|0
1639063310000|2021-12-09 15:21:50|464.49|462.69|464.05|462.25|464.49|462.69|464.05|462.25|0
1639063320000|2021-12-09 15:22:00|464.49|462.69|464.71|462.91|464.71|462.91|464.05|462.25|0
1639063330000|2021-12-09 15:22:10|464.49|462.69|464.71|462.91|464.71|462.91|464.49|462.69|0
1639063340000|2021-12-09 15:22:20|464.93|463.13|465.37|463.57|465.37|463.57|464.93|463.13|0
1639063350000|2021-12-09 15:22:30|465.15|463.35|465.48|463.68|465.6|463.8|465.15|463.35|0
1639063360000|2021-12-09 15:22:40|465.15|463.35|465.37|463.57|465.37|463.57|465.15|463.35|0
1639063370000|2021-12-09 15:22:50|465.15|463.35|465.59|463.79|465.59|463.79|465.15|463.35|0
1639063380000|2021-12-09 15:23:00|465.92|464.12|465.82|464.02|465.92|464.12|465.82|464.02|0
1639063390000|2021-12-09 15:23:10|465.59|463.79|465.15|463.35|465.59|463.79|465.15|463.35|0
1639063400000|2021-12-09 15:23:20|465.37|463.57|465.15|463.35|465.37|463.57|465.15|463.35|0
1639063410000|2021-12-09 15:23:30|465.37|463.57|465.15|463.35|465.37|463.57|465.15|463.35|0
1639063420000|2021-12-09 15:23:40|464.93|463.13|464.71|462.91|464.93|463.13|464.71|462.91|0
1639063430000|2021-12-09 15:23:50|464.49|462.69|464.27|462.47|464.49|462.69|464.27|462.47|0
1639063440000|2021-12-09 15:24:00|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1639063450000|2021-12-09 15:24:10|463.39|461.59|463.39|461.59|463.61|461.81|463.17|461.37|0
1639063460000|2021-12-09 15:24:20|462.95|461.15|461.63|459.83|462.95|461.15|461.63|459.83|0
1639063470000|2021-12-09 15:24:30|461.85|460.05|461.63|459.83|461.85|460.05|461.63|459.83|0
1639063480000|2021-12-09 15:24:40|461.19|459.39|460.31|458.51|461.19|459.39|460.31|458.51|0
1639063490000|2021-12-09 15:24:50|459.87|458.07|459.65|457.85|459.87|458.07|459.43|457.63|0
1639063500000|2021-12-09 15:25:00|459.43|457.63|459.65|457.85|459.87|458.07|459.43|457.63|0
1639063510000|2021-12-09 15:25:10|458.99|457.19|458.77|456.97|458.99|457.19|458.55|456.75|0
1639063520000|2021-12-09 15:25:20|459.21|457.41|459.21|457.41|459.43|457.63|459.21|457.41|0
1639063530000|2021-12-09 15:25:30|458.99|457.19|458.77|456.97|458.99|457.19|458.77|456.97|0
1639063540000|2021-12-09 15:25:40|458.88|457.08|459.87|458.07|459.87|458.07|458.88|457.08|0
1639063550000|2021-12-09 15:25:50|460.31|458.51|460.75|458.95|460.75|458.95|460.31|458.51|0
1639063560000|2021-12-09 15:26:00|461.19|459.39|460.53|458.73|461.19|459.39|460.53|458.73|0
1639063570000|2021-12-09 15:26:10|459.65|457.85|459.21|457.41|459.65|457.85|459.21|457.41|0
1639063580000|2021-12-09 15:26:20|459.43|457.63|459.65|457.85|459.65|457.85|459.43|457.63|0
1639063590000|2021-12-09 15:26:30|460.09|458.29|461.19|459.39|461.19|459.39|460.09|458.29|0
1639063600000|2021-12-09 15:26:40|461.41|459.61|461.19|459.39|461.41|459.61|461.19|459.39|0
1639063610000|2021-12-09 15:26:50|460.53|458.73|460.53|458.73|460.53|458.73|460.31|458.51|0
1639063620000|2021-12-09 15:27:00|460.31|458.51|460.31|458.51|460.75|458.95|460.31|458.51|0
1639063630000|2021-12-09 15:27:10|460.53|458.73|460.31|458.51|460.53|458.73|460.09|458.29|0
1639063640000|2021-12-09 15:27:20|460.09|458.29|460.09|458.29|460.09|458.29|459.87|458.07|0
1639063650000|2021-12-09 15:27:30|460.31|458.51|460.09|458.29|460.75|458.95|460.09|458.29|0
1639063660000|2021-12-09 15:27:40|459.43|457.63|459.21|457.41|459.43|457.63|459.21|457.41|0
1639063670000|2021-12-09 15:27:50|459.65|457.85|458.99|457.19|459.65|457.85|458.99|457.19|0
1639063680000|2021-12-09 15:28:00|459.21|457.41|458.33|456.53|459.21|457.41|458.33|456.53|0
1639063690000|2021-12-09 15:28:10|458.22|456.42|457.89|456.09|458.22|456.42|457.89|456.09|0
1639063700000|2021-12-09 15:28:20|458.11|456.31|458.11|456.31|458.33|456.53|458.11|456.31|0
1639063710000|2021-12-09 15:28:30|457.89|456.09|458.11|456.31|458.11|456.31|457.67|455.87|0
1639063720000|2021-12-09 15:28:40|457.67|455.87|457.67|455.87|457.89|456.09|457.67|455.87|0
1639063730000|2021-12-09 15:28:50|457.89|456.09|457.45|455.65|457.89|456.09|457.45|455.65|0
1639063740000|2021-12-09 15:29:00|457.67|455.87|457.67|455.87|457.67|455.87|457.67|455.87|0
1639063750000|2021-12-09 15:29:10|457.89|456.09|457.01|455.21|457.89|456.09|457.01|455.21|0
1639063760000|2021-12-09 15:29:20|456.8|455|456.79|454.99|457.01|455.21|456.79|454.99|0
1639063770000|2021-12-09 15:29:30|456.58|454.78|456.14|454.34|456.58|454.78|456.14|454.34|0
1639063780000|2021-12-09 15:29:40|456.58|454.78|456.79|454.99|456.79|454.99|456.36|454.56|0
1639063790000|2021-12-09 15:29:50|456.58|454.78|456.14|454.34|456.58|454.78|456.14|454.34|0
1639063800000|2021-12-09 15:30:00|456.36|454.56|456.46|454.66|456.58|454.78|456.36|454.56|0
1639063810000|2021-12-09 15:30:10|457.01|455.21|457.23|455.43|457.67|455.87|456.9|455.1|0
1639063820000|2021-12-09 15:30:20|457.45|455.65|457.01|455.21|457.45|455.65|457.01|455.21|0
1639063830000|2021-12-09 15:30:30|457.45|455.65|457.01|455.21|457.45|455.65|457.01|455.21|0
1639063840000|2021-12-09 15:30:40|457.89|456.09|457.01|455.21|457.89|456.09|457.01|455.21|0
1639063850000|2021-12-09 15:30:50|456.79|454.99|456.79|454.99|457.01|455.21|456.79|454.99|0
1639063860000|2021-12-09 15:31:00|457.45|455.65|458.33|456.53|458.33|456.53|457.45|455.65|0
1639063870000|2021-12-09 15:31:10|457.45|455.65|457.23|455.43|457.45|455.65|457.23|455.43|0
1639063880000|2021-12-09 15:31:20|457.01|455.21|456.79|454.99|457.01|455.21|456.79|454.99|0
1639063890000|2021-12-09 15:31:30|457.01|455.21|456.79|454.99|457.01|455.21|456.79|454.99|0
1639063900000|2021-12-09 15:31:40|456.36|454.56|455.7|453.9|456.36|454.56|455.7|453.9|0
1639063910000|2021-12-09 15:31:50|454.82|453.02|454.16|452.36|454.82|453.02|454.16|452.36|0
1639063920000|2021-12-09 15:32:00|454.38|452.58|453.51|451.71|454.38|452.58|453.51|451.71|0
1639063930000|2021-12-09 15:32:10|453.29|451.49|453.95|452.15|453.95|452.15|453.29|451.49|0
1639063940000|2021-12-09 15:32:20|454.6|452.8|455.26|453.46|455.26|453.46|454.6|452.8|0
1639063950000|2021-12-09 15:32:30|454.1|452.3|454.1|452.3|454.54|452.74|454.1|452.3|0
1639063960000|2021-12-09 15:32:40|455.74|453.94|455.96|454.16|456.39|454.59|455.74|453.94|0
1639063970000|2021-12-09 15:32:50|456.18|454.38|456.83|455.03|456.83|455.03|456.18|454.38|0
1639063980000|2021-12-09 15:33:00|457.49|455.69|457.93|456.13|457.93|456.13|457.27|455.47|0
1639063990000|2021-12-09 15:33:10|457.27|455.47|457.27|455.47|457.71|455.91|457.27|455.47|0
1639064000000|2021-12-09 15:33:20|456.83|455.03|456.83|455.03|457.27|455.47|456.61|454.81|0
1639064010000|2021-12-09 15:33:30|456.61|454.81|456.83|455.03|457.05|455.25|456.61|454.81|0
1639064020000|2021-12-09 15:33:40|456.61|454.81|457.05|455.25|457.05|455.25|456.61|454.81|0
1639064030000|2021-12-09 15:33:50|457.27|455.47|456.83|455.03|457.27|455.47|456.83|455.03|0
1639064040000|2021-12-09 15:34:00|456.94|455.14|456.83|455.03|457.27|455.47|456.83|455.03|0
1639064050000|2021-12-09 15:34:10|456.61|454.81|457.27|455.47|457.27|455.47|456.61|454.81|0
1639064060000|2021-12-09 15:34:20|457.05|455.25|457.05|455.25|457.05|455.25|456.83|455.03|0
1639064070000|2021-12-09 15:34:30|457.27|455.47|457.05|455.25|457.27|455.47|456.83|455.03|0
1639064080000|2021-12-09 15:34:40|456.83|455.03|456.17|454.37|456.83|455.03|456.17|454.37|0
1639064090000|2021-12-09 15:34:50|456.61|454.81|456.17|454.37|456.61|454.81|456.17|454.37|0
1639064100000|2021-12-09 15:35:00|455.96|454.16|456.61|454.81|456.61|454.81|455.96|454.16|0
1639064110000|2021-12-09 15:35:10|456.83|455.03|455.74|453.94|456.83|455.03|455.74|453.94|0
1639064120000|2021-12-09 15:35:20|455.95|454.15|456.17|454.37|456.17|454.37|455.95|454.15|0
1639064130000|2021-12-09 15:35:30|456.39|454.59|457.05|455.25|457.05|455.25|456.39|454.59|0
1639064140000|2021-12-09 15:35:40|456.17|454.37|455.95|454.15|456.17|454.37|455.95|454.15|0
1639064150000|2021-12-09 15:35:50|456.17|454.37|456.06|454.26|456.17|454.37|455.74|453.94|0
1639064160000|2021-12-09 15:36:00|456.39|454.59|457.49|455.69|457.49|455.69|456.39|454.59|0
1639064170000|2021-12-09 15:36:10|457.27|455.47|457.05|455.25|457.27|455.47|456.83|455.03|0
1639064180000|2021-12-09 15:36:20|456.61|454.81|456.61|454.81|456.61|454.81|456.17|454.37|0
1639064190000|2021-12-09 15:36:30|456.17|454.37|455.95|454.15|456.17|454.37|455.52|453.72|0
1639064200000|2021-12-09 15:36:40|455.74|453.94|455.95|454.15|455.95|454.15|455.74|453.94|0
1639064210000|2021-12-09 15:36:50|455.52|453.72|455.08|453.28|455.74|453.94|455.08|453.28|0
1639064220000|2021-12-09 15:37:00|455.52|453.72|455.3|453.5|455.52|453.72|455.3|453.5|0
1639064240000|2021-12-09 15:37:20|455.08|453.28|454.97|453.17|455.08|453.28|454.86|453.06|0
1639064250000|2021-12-09 15:37:30|455.18|453.38|455.18|453.38|455.3|453.5|455.18|453.38|0
1639064260000|2021-12-09 15:37:40|454.53|452.73|454.31|452.51|454.97|453.17|454.31|452.51|0
1639064270000|2021-12-09 15:37:50|453.87|452.07|453.87|452.07|454.09|452.29|453.87|452.07|0
1639064280000|2021-12-09 15:38:00|453.65|451.85|453.87|452.07|454.09|452.29|453.65|451.85|0
1639064290000|2021-12-09 15:38:10|454.09|452.29|454.31|452.51|454.53|452.73|454.09|452.29|0
1639064300000|2021-12-09 15:38:20|454.09|452.29|454.31|452.51|454.31|452.51|454.09|452.29|0
1639064310000|2021-12-09 15:38:30|454.09|452.29|453.65|451.85|454.09|452.29|453.65|451.85|0
1639064320000|2021-12-09 15:38:40|453.87|452.07|453.65|451.85|453.87|452.07|453.65|451.85|0
1639064330000|2021-12-09 15:38:50|453.87|452.07|453.87|452.07|454.09|452.29|453.87|452.07|0
1639064340000|2021-12-09 15:39:00|454.09|452.29|454.53|452.73|454.53|452.73|454.09|452.29|0
1639064350000|2021-12-09 15:39:10|454.09|452.29|453.44|451.64|454.09|452.29|453.44|451.64|0
1639064360000|2021-12-09 15:39:20|453.43|451.63|453.22|451.42|453.43|451.63|452.56|450.76|0
1639064370000|2021-12-09 15:39:30|453.43|451.63|453.43|451.63|453.87|452.07|453.43|451.63|0
1639064380000|2021-12-09 15:39:40|454.09|452.29|454.96|453.16|454.96|453.16|454.09|452.29|0
1639064390000|2021-12-09 15:39:50|454.75|452.95|455.18|453.38|455.18|453.38|454.75|452.95|0
1639064400000|2021-12-09 15:40:00|454.53|452.73|454.53|452.73|455.62|453.82|454.53|452.73|0
1639064410000|2021-12-09 15:40:10|454.09|452.29|453.65|451.85|454.09|452.29|453.43|451.63|0
1639064420000|2021-12-09 15:40:20|453.87|452.07|454.31|452.51|454.31|452.51|453.65|451.85|0
1639064430000|2021-12-09 15:40:30|454.96|453.16|454.75|452.95|454.96|453.16|454.75|452.95|0
1639064440000|2021-12-09 15:40:40|455.18|453.38|454.09|452.29|455.18|453.38|454.09|452.29|0
1639064450000|2021-12-09 15:40:50|454.31|452.51|454.96|453.16|454.96|453.16|454.31|452.51|0
1639064460000|2021-12-09 15:41:00|454.53|452.73|454.53|452.73|454.75|452.95|454.31|452.51|0
1639064470000|2021-12-09 15:41:10|454.96|453.16|454.96|453.16|454.96|453.16|454.75|452.95|0
1639064480000|2021-12-09 15:41:20|455.62|453.82|455.62|453.82|455.62|453.82|455.62|453.82|0
1639064490000|2021-12-09 15:41:30|455.84|454.04|455.84|454.04|456.06|454.26|455.84|454.04|0
1639064500000|2021-12-09 15:41:40|456.28|454.48|456.93|455.13|456.93|455.13|456.06|454.26|0
1639064510000|2021-12-09 15:41:50|457.15|455.35|458.03|456.23|458.03|456.23|457.15|455.35|0
1639064520000|2021-12-09 15:42:00|457.81|456.01|457.81|456.01|457.81|456.01|457.59|455.79|0
1639064530000|2021-12-09 15:42:10|458.03|456.23|459.34|457.54|459.34|457.54|458.03|456.23|0
1639064540000|2021-12-09 15:42:20|458.91|457.11|458.47|456.67|458.91|457.11|458.47|456.67|0
1639064550000|2021-12-09 15:42:30|458.25|456.45|458.03|456.23|458.25|456.45|458.03|456.23|0
1639064560000|2021-12-09 15:42:40|457.81|456.01|458.25|456.45|458.25|456.45|457.81|456.01|0
1639064570000|2021-12-09 15:42:50|458.03|456.23|458.69|456.89|458.69|456.89|458.03|456.23|0
1639064580000|2021-12-09 15:43:00|459.12|457.32|458.47|456.67|459.12|457.32|458.47|456.67|0
1639064590000|2021-12-09 15:43:10|458.03|456.23|457.81|456.01|458.03|456.23|457.81|456.01|0
1639064600000|2021-12-09 15:43:20|458.03|456.23|457.37|455.57|458.03|456.23|457.15|455.35|0
1639064610000|2021-12-09 15:43:30|457.81|456.01|458.03|456.23|458.03|456.23|457.81|456.01|0
1639064620000|2021-12-09 15:43:40|458.25|456.45|458.47|456.67|458.47|456.67|458.25|456.45|0
1639064630000|2021-12-09 15:43:50|458.03|456.23|458.9|457.1|458.9|457.1|458.03|456.23|0
1639064640000|2021-12-09 15:44:00|458.68|456.88|458.68|456.88|458.68|456.88|458.25|456.45|0
1639064650000|2021-12-09 15:44:10|458.47|456.67|458.47|456.67|458.47|456.67|458.25|456.45|0
1639064660000|2021-12-09 15:44:20|458.25|456.45|458.25|456.45|458.35|456.55|458.25|456.45|0
1639064670000|2021-12-09 15:44:30|458.47|456.67|458.9|457.1|459.12|457.32|458.47|456.67|0
1639064680000|2021-12-09 15:44:40|459.12|457.32|458.9|457.1|459.12|457.32|458.9|457.1|0
1639064690000|2021-12-09 15:44:50|458.68|456.88|458.9|457.1|458.9|457.1|458.25|456.45|0
1639064700000|2021-12-09 15:45:00|459.12|457.32|459.78|457.98|459.78|457.98|458.9|457.1|0
1639064710000|2021-12-09 15:45:10|460|458.2|460.22|458.42|460.22|458.42|459.56|457.76|0
1639064720000|2021-12-09 15:45:20|460|458.2|460.44|458.64|460.44|458.64|460|458.2|0
1639064730000|2021-12-09 15:45:30|460.88|459.08|460.66|458.86|461.1|459.3|460.66|458.86|0
1639064740000|2021-12-09 15:45:40|460.44|458.64|460.88|459.08|460.88|459.08|460.44|458.64|0
1639064750000|2021-12-09 15:45:50|460.76|458.96|460.44|458.64|460.76|458.96|460.44|458.64|0
1639064760000|2021-12-09 15:46:00|460.22|458.42|459.78|457.98|460.22|458.42|459.78|457.98|0
1639064770000|2021-12-09 15:46:10|460|458.2|459.34|457.54|460|458.2|459.34|457.54|0
1639064780000|2021-12-09 15:46:20|459.56|457.76|460|458.2|460|458.2|459.56|457.76|0
1639064790000|2021-12-09 15:46:30|459.78|457.98|459.56|457.76|459.78|457.98|459.56|457.76|0
1639064800000|2021-12-09 15:46:40|459.78|457.98|459.56|457.76|459.78|457.98|459.56|457.76|0
1639064810000|2021-12-09 15:46:50|459.34|457.54|460|458.2|460|458.2|459.34|457.54|0
1639064820000|2021-12-09 15:47:00|459.78|457.98|460|458.2|460|458.2|459.78|457.98|0
1639064830000|2021-12-09 15:47:10|459.34|457.54|459.34|457.54|459.34|457.54|459.12|457.32|0
1639064840000|2021-12-09 15:47:20|459.12|457.32|459.78|457.98|460|458.2|459.12|457.32|0
1639064850000|2021-12-09 15:47:30|459.34|457.54|458.9|457.1|459.34|457.54|458.9|457.1|0
1639064860000|2021-12-09 15:47:40|459.34|457.54|459.78|457.98|459.78|457.98|459.34|457.54|0
1639064870000|2021-12-09 15:47:50|460|458.2|460.44|458.64|460.44|458.64|460|458.2|0
1639064880000|2021-12-09 15:48:00|460.88|459.08|461.54|459.74|461.54|459.74|460.88|459.08|0
1639064890000|2021-12-09 15:48:10|461.1|459.3|460.66|458.86|461.1|459.3|460.66|458.86|0
1639064900000|2021-12-09 15:48:20|461.1|459.3|460.66|458.86|461.1|459.3|460.22|458.42|0
1639064910000|2021-12-09 15:48:30|461.1|459.3|461.1|459.3|461.1|459.3|460.88|459.08|0
1639064920000|2021-12-09 15:48:40|460.88|459.08|461.1|459.3|461.1|459.3|460.88|459.08|0
1639064930000|2021-12-09 15:48:50|460.88|459.08|460.88|459.08|461.1|459.3|460.88|459.08|0
1639064940000|2021-12-09 15:49:00|461.1|459.3|462.19|460.39|462.19|460.39|461.1|459.3|0
1639064950000|2021-12-09 15:49:10|462.41|460.61|462.19|460.39|462.41|460.61|462.19|460.39|0
1639064960000|2021-12-09 15:49:20|461.97|460.17|461.31|459.51|461.97|460.17|461.31|459.51|0
1639064970000|2021-12-09 15:49:30|461.53|459.73|461.53|459.73|461.53|459.73|461.53|459.73|0
1639064980000|2021-12-09 15:49:40|461.97|460.17|461.53|459.73|461.97|460.17|461.53|459.73|0
1639064990000|2021-12-09 15:49:50|461.75|459.95|461.97|460.17|462.19|460.39|461.75|459.95|0
1639065000000|2021-12-09 15:50:00|461.75|459.95|461.75|459.95|461.75|459.95|461.75|459.95|0
1639065010000|2021-12-09 15:50:10|462.19|460.39|461.09|459.29|462.19|460.39|461.09|459.29|0
1639065020000|2021-12-09 15:50:20|460.87|459.07|460.66|458.86|460.87|459.07|460.66|458.86|0
1639065030000|2021-12-09 15:50:30|460.44|458.64|460.22|458.42|460.44|458.64|460|458.2|0
1639065040000|2021-12-09 15:50:40|460.65|458.85|460.22|458.42|460.65|458.85|460.22|458.42|0
1639065050000|2021-12-09 15:50:50|460|458.2|459.78|457.98|460|458.2|459.78|457.98|0
1639065060000|2021-12-09 15:51:00|460|458.2|460.22|458.42|460.22|458.42|459.78|457.98|0
1639065070000|2021-12-09 15:51:10|460|458.2|460.43|458.63|460.43|458.63|460|458.2|0
1639065080000|2021-12-09 15:51:20|459.56|457.76|459.78|457.98|459.78|457.98|459.56|457.76|0
1639065090000|2021-12-09 15:51:30|459.34|457.54|459.56|457.76|459.56|457.76|459.34|457.54|0
1639065100000|2021-12-09 15:51:40|459.78|457.98|459.56|457.76|459.78|457.98|459.34|457.54|0
1639065110000|2021-12-09 15:51:50|459.78|457.98|460.43|458.63|460.43|458.63|459.78|457.98|0
1639065120000|2021-12-09 15:52:00|460|458.2|460.65|458.85|460.65|458.85|460|458.2|0
1639065130000|2021-12-09 15:52:10|460.43|458.63|460.87|459.07|460.87|459.07|460.43|458.63|0
1639065140000|2021-12-09 15:52:20|461.09|459.29|461.09|459.29|461.09|459.29|461.09|459.29|0
1639065150000|2021-12-09 15:52:30|460.87|459.07|460.98|459.18|461.09|459.29|460.87|459.07|0
1639065160000|2021-12-09 15:52:40|461.42|459.62|461.53|459.73|461.53|459.73|461.31|459.51|0
1639065170000|2021-12-09 15:52:50|461.31|459.51|461.53|459.73|461.75|459.95|461.31|459.51|0
1639065180000|2021-12-09 15:53:00|461.31|459.51|461.09|459.29|461.31|459.51|461.09|459.29|0
1639065190000|2021-12-09 15:53:10|461.31|459.51|461.86|460.06|461.86|460.06|461.31|459.51|0
1639065200000|2021-12-09 15:53:20|461.75|459.95|461.53|459.73|461.97|460.17|461.53|459.73|0
1639065210000|2021-12-09 15:53:30|461.75|459.95|461.31|459.51|461.75|459.95|461.31|459.51|0
1639065220000|2021-12-09 15:53:40|461.09|459.29|461.09|459.29|461.09|459.29|461.09|459.29|0
1639065230000|2021-12-09 15:53:50|460.87|459.07|461.31|459.51|461.31|459.51|460.87|459.07|0
1639065240000|2021-12-09 15:54:00|461.09|459.29|461.53|459.73|461.53|459.73|461.09|459.29|0
1639065250000|2021-12-09 15:54:10|461.75|459.95|461.75|459.95|461.75|459.95|461.53|459.73|0
1639065260000|2021-12-09 15:54:20|461.53|459.73|461.75|459.95|461.75|459.95|461.53|459.73|0
1639065270000|2021-12-09 15:54:30|462.19|460.39|461.53|459.73|462.19|460.39|461.53|459.73|0
1639065280000|2021-12-09 15:54:40|461.75|459.95|461.75|459.95|461.97|460.17|461.75|459.95|0
1639065290000|2021-12-09 15:54:50|461.53|459.73|461.75|459.95|461.97|460.17|461.53|459.73|0
1639065300000|2021-12-09 15:55:00|461.31|459.51|461.31|459.51|461.31|459.51|461.09|459.29|0
1639065310000|2021-12-09 15:55:10|461.53|459.73|461.53|459.73|461.53|459.73|461.31|459.51|0
1639065320000|2021-12-09 15:55:20|461.31|459.51|461.97|460.17|461.97|460.17|461.31|459.51|0
1639065330000|2021-12-09 15:55:30|461.75|459.95|461.09|459.29|461.75|459.95|461.09|459.29|0
1639065340000|2021-12-09 15:55:40|461.31|459.51|461.97|460.17|461.97|460.17|461.31|459.51|0
1639065350000|2021-12-09 15:55:50|461.75|459.95|461.97|460.17|461.97|460.17|461.53|459.73|0
1639065360000|2021-12-09 15:56:00|461.53|459.73|461.75|459.95|461.97|460.17|461.53|459.73|0
1639065370000|2021-12-09 15:56:10|461.97|460.17|462.41|460.61|462.63|460.83|461.97|460.17|0
1639065380000|2021-12-09 15:56:20|462.85|461.05|462.41|460.61|462.85|461.05|462.41|460.61|0
1639065390000|2021-12-09 15:56:30|462.63|460.83|463.29|461.49|463.29|461.49|462.63|460.83|0
1639065400000|2021-12-09 15:56:40|463.07|461.27|462.41|460.61|463.07|461.27|462.41|460.61|0
1639065410000|2021-12-09 15:56:50|462.63|460.83|463.07|461.27|463.07|461.27|462.63|460.83|0
1639065420000|2021-12-09 15:57:00|462.63|460.83|462.41|460.61|462.63|460.83|462.41|460.61|0
1639065430000|2021-12-09 15:57:10|461.97|460.17|461.97|460.17|461.97|460.17|461.97|460.17|0
1639065440000|2021-12-09 15:57:20|462.19|460.39|462.41|460.61|462.41|460.61|462.19|460.39|0
1639065450000|2021-12-09 15:57:30|462.19|460.39|461.97|460.17|462.19|460.39|461.97|460.17|0
1639065460000|2021-12-09 15:57:40|462.19|460.39|461.75|459.95|462.19|460.39|461.75|459.95|0
1639065470000|2021-12-09 15:57:50|461.53|459.73|461.85|460.05|461.97|460.17|461.53|459.73|0
1639065480000|2021-12-09 15:58:00|461.75|459.95|461.97|460.17|462.41|460.61|461.75|459.95|0
1639065490000|2021-12-09 15:58:10|462.41|460.61|462.41|460.61|462.63|460.83|462.41|460.61|0
1639065500000|2021-12-09 15:58:20|461.97|460.17|461.75|459.95|461.97|460.17|461.75|459.95|0
1639065510000|2021-12-09 15:58:30|462.19|460.39|462.19|460.39|462.19|460.39|461.97|460.17|0
1639065520000|2021-12-09 15:58:40|461.97|460.17|462.19|460.39|462.19|460.39|461.97|460.17|0
1639065530000|2021-12-09 15:58:50|462.41|460.61|462.19|460.39|462.41|460.61|462.19|460.39|0
1639065540000|2021-12-09 15:59:00|462.63|460.83|462.41|460.61|462.63|460.83|462.41|460.61|0
1639065550000|2021-12-09 15:59:10|461.97|460.17|462.63|460.83|462.63|460.83|461.97|460.17|0
1639065560000|2021-12-09 15:59:20|462.41|460.61|461.97|460.17|462.41|460.61|461.75|459.95|0
1639065570000|2021-12-09 15:59:30|461.75|459.95|461.75|459.95|461.97|460.17|461.75|459.95|0
1639065580000|2021-12-09 15:59:40|461.97|460.17|462.19|460.39|462.19|460.39|461.97|460.17|0
1639065590000|2021-12-09 15:59:50|462.41|460.61|462.41|460.61|462.41|460.61|462.41|460.61|0
1639065600000|2021-12-09 16:00:00|462.85|461.05|461.97|460.17|462.85|461.05|461.97|460.17|0
1639065610000|2021-12-09 16:00:10|461.75|459.95|462.07|460.27|462.07|460.27|461.75|459.95|0
1639065620000|2021-12-09 16:00:20|461.75|459.95|461.31|459.51|461.75|459.95|461.09|459.29|0
1639065630000|2021-12-09 16:00:30|460.87|459.07|460.43|458.63|460.87|459.07|460.43|458.63|0
1639065640000|2021-12-09 16:00:40|460.65|458.85|460.87|459.07|460.87|459.07|460.65|458.85|0
1639065650000|2021-12-09 16:00:50|460.65|458.85|461.09|459.29|461.31|459.51|460.65|458.85|0
1639065660000|2021-12-09 16:01:00|461.75|459.95|462.19|460.39|462.19|460.39|461.75|459.95|0
1639065670000|2021-12-09 16:01:10|462.63|460.83|462.41|460.61|462.63|460.83|462.41|460.61|0
1639065680000|2021-12-09 16:01:20|462.62|460.82|462.84|461.04|462.84|461.04|462.62|460.82|0
1639065690000|2021-12-09 16:01:30|462.62|460.82|463.06|461.26|463.06|461.26|462.62|460.82|0
1639065700000|2021-12-09 16:01:40|463.28|461.48|462.84|461.04|463.28|461.48|462.84|461.04|0
1639065710000|2021-12-09 16:01:50|462.4|460.6|462.18|460.38|462.4|460.6|462.18|460.38|0
1639065720000|2021-12-09 16:02:00|462.4|460.6|462.62|460.82|462.62|460.82|462.18|460.38|0
1639065730000|2021-12-09 16:02:10|462.4|460.6|461.75|459.95|462.4|460.6|461.75|459.95|0
1639065740000|2021-12-09 16:02:20|462.18|460.38|461.96|460.16|462.18|460.38|461.96|460.16|0
1639065750000|2021-12-09 16:02:30|461.75|459.95|461.31|459.51|461.75|459.95|461.31|459.51|0
1639065760000|2021-12-09 16:02:40|461.09|459.29|461.31|459.51|461.31|459.51|461.09|459.29|0
1639065770000|2021-12-09 16:02:50|461.53|459.73|461.09|459.29|461.53|459.73|461.09|459.29|0
1639065780000|2021-12-09 16:03:00|460.87|459.07|460.87|459.07|460.87|459.07|460.87|459.07|0
1639065790000|2021-12-09 16:03:10|461.31|459.51|461.31|459.51|461.53|459.73|461.31|459.51|0
1639065800000|2021-12-09 16:03:20|461.09|459.29|461.31|459.51|461.31|459.51|461.09|459.29|0
1639065810000|2021-12-09 16:03:30|461.52|459.72|461.74|459.94|461.74|459.94|461.52|459.72|0
1639065820000|2021-12-09 16:03:40|461.96|460.16|461.3|459.5|461.96|460.16|461.3|459.5|0
1639065830000|2021-12-09 16:03:50|460.87|459.07|460.65|458.85|460.87|459.07|460.65|458.85|0
1639065840000|2021-12-09 16:04:00|460.43|458.63|460.65|458.85|460.87|459.07|460.43|458.63|0
1639065850000|2021-12-09 16:04:10|460.43|458.63|460.43|458.63|460.65|458.85|460.43|458.63|0
1639065860000|2021-12-09 16:04:20|460.21|458.41|459.55|457.75|460.21|458.41|459.55|457.75|0
1639065870000|2021-12-09 16:04:30|459.77|457.97|459.77|457.97|459.77|457.97|459.77|457.97|0
1639065880000|2021-12-09 16:04:40|459.99|458.19|459.33|457.53|459.99|458.19|459.33|457.53|0
1639065890000|2021-12-09 16:04:50|459.55|457.75|459.33|457.53|459.55|457.75|459.33|457.53|0
1639065900000|2021-12-09 16:05:00|459.55|457.75|459.77|457.97|459.77|457.97|459.55|457.75|0
1639065910000|2021-12-09 16:05:10|459.99|458.19|460.65|458.85|460.65|458.85|459.99|458.19|0
1639065920000|2021-12-09 16:05:20|460.43|458.63|460.86|459.06|460.86|459.06|460.43|458.63|0
1639065930000|2021-12-09 16:05:30|460.65|458.85|460.64|458.84|460.65|458.85|460.43|458.63|0
1639065940000|2021-12-09 16:05:40|460.86|459.06|460.43|458.63|461.3|459.5|460.43|458.63|0
1639065950000|2021-12-09 16:05:50|460.64|458.84|460.64|458.84|460.64|458.84|460.64|458.84|0
1639065960000|2021-12-09 16:06:00|460.86|459.06|460.21|458.41|460.86|459.06|460.21|458.41|0
1639065970000|2021-12-09 16:06:10|460.43|458.63|460.86|459.06|460.86|459.06|460.43|458.63|0
1639065980000|2021-12-09 16:06:20|461.08|459.28|461.52|459.72|461.74|459.94|461.08|459.28|0
1639065990000|2021-12-09 16:06:30|461.3|459.5|460.86|459.06|461.3|459.5|460.86|459.06|0
1639066000000|2021-12-09 16:06:40|460.64|458.84|461.3|459.5|461.3|459.5|460.64|458.84|0
1639066010000|2021-12-09 16:06:50|461.52|459.72|460.86|459.06|461.52|459.72|460.86|459.06|0
1639066020000|2021-12-09 16:07:00|461.08|459.28|460.86|459.06|461.08|459.28|460.86|459.06|0
1639066030000|2021-12-09 16:07:10|460.64|458.84|460.42|458.62|460.86|459.06|460.42|458.62|0
1639066040000|2021-12-09 16:07:20|460.86|459.06|460.86|459.06|461.08|459.28|460.86|459.06|0
1639066050000|2021-12-09 16:07:30|460.64|458.84|460.53|458.73|460.64|458.84|460.42|458.62|0
1639066060000|2021-12-09 16:07:40|460.64|458.84|460.86|459.06|460.86|459.06|460.64|458.84|0
1639066070000|2021-12-09 16:07:50|460.64|458.84|461.3|459.5|461.3|459.5|460.64|458.84|0
1639066080000|2021-12-09 16:08:00|461.08|459.28|460.86|459.06|461.08|459.28|460.86|459.06|0
1639066090000|2021-12-09 16:08:10|461.08|459.28|461.08|459.28|461.08|459.28|460.86|459.06|0
1639066100000|2021-12-09 16:08:20|461.3|459.5|462.18|460.38|462.18|460.38|461.3|459.5|0
1639066110000|2021-12-09 16:08:30|461.96|460.16|462.62|460.82|462.62|460.82|461.96|460.16|0
1639066120000|2021-12-09 16:08:40|462.4|460.6|462.4|460.6|462.4|460.6|462.18|460.38|0
1639066130000|2021-12-09 16:08:50|461.96|460.16|461.08|459.28|461.96|460.16|461.08|459.28|0
1639066140000|2021-12-09 16:09:00|461.52|459.72|461.08|459.28|461.85|460.05|461.08|459.28|0
1639066150000|2021-12-09 16:09:10|461.3|459.5|461.74|459.94|461.74|459.94|461.3|459.5|0
1639066160000|2021-12-09 16:09:20|461.52|459.72|461.52|459.72|461.52|459.72|461.52|459.72|0
1639066170000|2021-12-09 16:09:30|461.63|459.83|461.52|459.72|461.63|459.83|461.52|459.72|0
1639066180000|2021-12-09 16:09:40|461.96|460.16|462.18|460.38|462.4|460.6|461.96|460.16|0
1639066190000|2021-12-09 16:09:50|462.4|460.6|462.62|460.82|462.62|460.82|462.18|460.38|0
1639066200000|2021-12-09 16:10:00|462.18|460.38|461.74|459.94|462.18|460.38|461.74|459.94|0
1639066210000|2021-12-09 16:10:10|462.18|460.38|462.4|460.6|462.4|460.6|462.18|460.38|0
1639066220000|2021-12-09 16:10:20|462.62|460.82|463.06|461.26|463.06|461.26|462.62|460.82|0
1639066230000|2021-12-09 16:10:30|463.28|461.48|463.06|461.26|463.28|461.48|463.06|461.26|0
1639066240000|2021-12-09 16:10:40|462.4|460.6|462.5|460.7|462.5|460.7|462.4|460.6|0
1639066250000|2021-12-09 16:10:50|462.62|460.82|462.18|460.38|462.62|460.82|461.96|460.16|0
1639066260000|2021-12-09 16:11:00|461.96|460.16|461.52|459.72|461.96|460.16|461.52|459.72|0
1639066270000|2021-12-09 16:11:10|461.3|459.5|461.52|459.72|461.74|459.94|461.3|459.5|0
1639066280000|2021-12-09 16:11:20|461.3|459.5|461.3|459.5|461.52|459.72|461.3|459.5|0
1639066290000|2021-12-09 16:11:30|461.08|459.28|460.86|459.06|461.08|459.28|460.86|459.06|0
1639066300000|2021-12-09 16:11:40|461.08|459.28|460.42|458.62|461.08|459.28|460.42|458.62|0
1639066310000|2021-12-09 16:11:50|459.98|458.18|459.76|457.96|459.98|458.18|459.76|457.96|0
1639066320000|2021-12-09 16:12:00|459.98|458.18|460.2|458.4|460.2|458.4|459.98|458.18|0
1639066330000|2021-12-09 16:12:10|459.76|457.96|460.42|458.62|460.42|458.62|459.76|457.96|0
1639066340000|2021-12-09 16:12:20|459.98|458.18|460.64|458.84|460.86|459.06|459.98|458.18|0
1639066350000|2021-12-09 16:12:30|459.98|458.18|459.98|458.18|460.2|458.4|459.98|458.18|0
1639066360000|2021-12-09 16:12:40|460.2|458.4|460.42|458.62|460.64|458.84|460.2|458.4|0
1639066370000|2021-12-09 16:12:50|460.2|458.4|459.98|458.18|460.2|458.4|459.98|458.18|0
1639066380000|2021-12-09 16:13:00|460.42|458.62|460.42|458.62|460.42|458.62|460.2|458.4|0
1639066390000|2021-12-09 16:13:10|460.53|458.73|459.98|458.18|460.53|458.73|459.98|458.18|0
1639066400000|2021-12-09 16:13:20|459.76|457.96|459.87|458.07|459.87|458.07|459.76|457.96|0
1639066410000|2021-12-09 16:13:30|459.76|457.96|459.98|458.18|459.98|458.18|459.76|457.96|0
1639066420000|2021-12-09 16:13:40|460.42|458.62|460.42|458.62|460.64|458.84|460.42|458.62|0
1639066430000|2021-12-09 16:13:50|460.64|458.84|460.2|458.4|460.64|458.84|460.2|458.4|0
1639066440000|2021-12-09 16:14:00|460.42|458.62|459.98|458.18|460.42|458.62|459.76|457.96|0
1639066450000|2021-12-09 16:14:10|459.76|457.96|460.2|458.4|460.42|458.62|459.76|457.96|0
1639066460000|2021-12-09 16:14:20|460.42|458.62|460.2|458.4|460.42|458.62|459.98|458.18|0
1639066470000|2021-12-09 16:14:30|459.54|457.74|459.54|457.74|459.54|457.74|459.54|457.74|0
1639066480000|2021-12-09 16:14:40|459.76|457.96|459.98|458.18|459.98|458.18|459.54|457.74|0
1639066490000|2021-12-09 16:14:50|460.42|458.62|459.98|458.18|460.42|458.62|459.98|458.18|0
1639066500000|2021-12-09 16:15:00|460.2|458.4|459.98|458.18|460.2|458.4|459.98|458.18|0
1639066510000|2021-12-09 16:15:10|460.2|458.4|459.98|458.18|460.42|458.62|459.98|458.18|0
1639066520000|2021-12-09 16:15:20|459.32|457.52|458.88|457.08|459.32|457.52|458.88|457.08|0
1639066530000|2021-12-09 16:15:30|458.66|456.86|458.88|457.08|458.88|457.08|458.66|456.86|0
1639066540000|2021-12-09 16:15:40|458.66|456.86|458.66|456.86|458.66|456.86|458.44|456.64|0
1639066550000|2021-12-09 16:15:50|458.88|457.08|459.54|457.74|459.54|457.74|458.66|456.86|0
1639066560000|2021-12-09 16:16:00|459.32|457.52|459.32|457.52|459.76|457.96|459.32|457.52|0
1639066570000|2021-12-09 16:16:10|458.88|457.08|459.32|457.52|459.32|457.52|458.88|457.08|0
1639066580000|2021-12-09 16:16:20|458.88|457.08|458.88|457.08|458.88|457.08|458.88|457.08|0
1639066590000|2021-12-09 16:16:30|458.66|456.86|458.88|457.08|458.88|457.08|458.66|456.86|0
1639066600000|2021-12-09 16:16:40|459.1|457.3|459.32|457.52|459.32|457.52|459.1|457.3|0
1639066610000|2021-12-09 16:16:50|459.21|457.41|459.1|457.3|459.32|457.52|459.1|457.3|0
1639066620000|2021-12-09 16:17:00|459.32|457.52|459.1|457.3|459.32|457.52|459.1|457.3|0
1639066630000|2021-12-09 16:17:10|459.32|457.52|459.32|457.52|459.32|457.52|459.32|457.52|0
1639066640000|2021-12-09 16:17:20|458.88|457.08|458.44|456.64|459.1|457.3|458.22|456.42|0
1639066650000|2021-12-09 16:17:30|458.22|456.42|457.79|455.99|458.22|456.42|457.79|455.99|0
1639066660000|2021-12-09 16:17:40|457.57|455.77|456.91|455.11|457.57|455.77|456.91|455.11|0
1639066670000|2021-12-09 16:17:50|457.13|455.33|457.35|455.55|457.35|455.55|457.13|455.33|0
1639066680000|2021-12-09 16:18:00|458|456.2|457.57|455.77|458|456.2|457.57|455.77|0
1639066690000|2021-12-09 16:18:10|457.35|455.55|457.57|455.77|457.57|455.77|457.35|455.55|0
1639066700000|2021-12-09 16:18:20|457.79|455.99|457.78|455.98|457.79|455.99|457.57|455.77|0
1639066710000|2021-12-09 16:18:30|458.22|456.42|458.44|456.64|458.44|456.64|458|456.2|0
1639066720000|2021-12-09 16:18:40|458.66|456.86|458.66|456.86|458.66|456.86|458.44|456.64|0
1639066730000|2021-12-09 16:18:50|458.88|457.08|458.44|456.64|458.88|457.08|458.44|456.64|0
1639066740000|2021-12-09 16:19:00|458.22|456.42|458.44|456.64|458.44|456.64|458.22|456.42|0
1639066750000|2021-12-09 16:19:10|458.66|456.86|459.1|457.3|459.1|457.3|458.66|456.86|0
1639066760000|2021-12-09 16:19:20|458.88|457.08|459.54|457.74|459.54|457.74|458.88|457.08|0
1639066770000|2021-12-09 16:19:30|459.32|457.52|459.76|457.96|459.76|457.96|459.32|457.52|0
1639066780000|2021-12-09 16:19:40|459.54|457.74|459.1|457.3|459.54|457.74|459.1|457.3|0
1639066790000|2021-12-09 16:19:50|459.32|457.52|460.2|458.4|460.2|458.4|459.32|457.52|0
1639066800000|2021-12-09 16:20:00|459.98|458.18|460.42|458.62|460.74|458.94|459.76|457.96|0
1639066810000|2021-12-09 16:20:10|460.2|458.4|459.76|457.96|460.2|458.4|459.54|457.74|0
1639066820000|2021-12-09 16:20:20|459.54|457.74|459.1|457.3|459.54|457.74|459.1|457.3|0
1639066830000|2021-12-09 16:20:30|458.88|457.08|458.88|457.08|459.1|457.3|458.88|457.08|0
1639066840000|2021-12-09 16:20:40|459.1|457.3|459.1|457.3|459.1|457.3|459.1|457.3|0
1639066850000|2021-12-09 16:20:50|458.88|457.08|458.66|456.86|458.88|457.08|458.66|456.86|0
1639066860000|2021-12-09 16:21:00|459.1|457.3|458.66|456.86|459.1|457.3|458.66|456.86|0
1639066870000|2021-12-09 16:21:10|458.88|457.08|458.66|456.86|458.88|457.08|458.66|456.86|0
1639066880000|2021-12-09 16:21:20|458.88|457.08|458.88|457.08|458.88|457.08|458.66|456.86|0
1639066890000|2021-12-09 16:21:30|458.66|456.86|459.32|457.52|459.32|457.52|458.66|456.86|0
1639066900000|2021-12-09 16:21:40|459.1|457.3|459.2|457.4|459.32|457.52|459.1|457.3|0
1639066910000|2021-12-09 16:21:50|459.1|457.3|459.1|457.3|459.1|457.3|458.88|457.08|0
1639066920000|2021-12-09 16:22:00|459.32|457.52|459.76|457.96|459.76|457.96|459.32|457.52|0
1639066930000|2021-12-09 16:22:10|459.98|458.18|460.63|458.83|460.63|458.83|459.98|458.18|0
1639066940000|2021-12-09 16:22:20|460.41|458.61|460.19|458.39|460.41|458.61|460.19|458.39|0
1639066950000|2021-12-09 16:22:30|460.41|458.61|460.41|458.61|460.41|458.61|460.19|458.39|0
1639066960000|2021-12-09 16:22:40|460.63|458.83|461.07|459.27|461.07|459.27|460.63|458.83|0
1639066970000|2021-12-09 16:22:50|460.85|459.05|461.29|459.49|461.29|459.49|460.85|459.05|0
1639066980000|2021-12-09 16:23:00|461.51|459.71|461.29|459.49|461.51|459.71|461.29|459.49|0
1639066990000|2021-12-09 16:23:10|461.51|459.71|461.51|459.71|461.51|459.71|461.29|459.49|0
1639067000000|2021-12-09 16:23:20|461.29|459.49|461.73|459.93|461.73|459.93|461.29|459.49|0
1639067010000|2021-12-09 16:23:30|461.51|459.71|461.73|459.93|461.73|459.93|461.29|459.49|0
1639067020000|2021-12-09 16:23:40|461.51|459.71|461.73|459.93|461.73|459.93|461.51|459.71|0
1639067030000|2021-12-09 16:23:50|461.51|459.71|461.95|460.15|461.95|460.15|461.51|459.71|0
1639067040000|2021-12-09 16:24:00|461.73|459.93|462.39|460.59|462.39|460.59|461.73|459.93|0
1639067050000|2021-12-09 16:24:10|462.17|460.37|462.17|460.37|462.17|460.37|462.17|460.37|0
1639067060000|2021-12-09 16:24:20|461.95|460.15|461.73|459.93|462.17|460.37|461.73|459.93|0
1639067070000|2021-12-09 16:24:30|461.95|460.15|462.39|460.59|462.39|460.59|461.95|460.15|0
1639067080000|2021-12-09 16:24:40|462.61|460.81|463.27|461.47|463.27|461.47|462.61|460.81|0
1639067090000|2021-12-09 16:24:50|463.71|461.91|464.59|462.79|464.59|462.79|463.71|461.91|0
1639067100000|2021-12-09 16:25:00|464.37|462.57|464.59|462.79|464.59|462.79|464.37|462.57|0
1639067110000|2021-12-09 16:25:10|464.81|463.01|464.59|462.79|464.81|463.01|464.59|462.79|0
1639067120000|2021-12-09 16:25:20|464.81|463.01|464.81|463.01|464.81|463.01|464.37|462.57|0
1639067130000|2021-12-09 16:25:30|465.03|463.23|464.81|463.01|465.03|463.23|464.81|463.01|0
1639067140000|2021-12-09 16:25:40|464.59|462.79|464.15|462.35|464.59|462.79|464.15|462.35|0
1639067150000|2021-12-09 16:25:50|464.37|462.57|463.93|462.13|464.37|462.57|463.93|462.13|0
1639067160000|2021-12-09 16:26:00|464.15|462.35|464.59|462.79|464.81|463.01|464.15|462.35|0
1639067170000|2021-12-09 16:26:10|464.37|462.57|464.37|462.57|464.69|462.89|464.37|462.57|0
1639067180000|2021-12-09 16:26:20|464.47|462.67|464.37|462.57|464.59|462.79|464.37|462.57|0
1639067190000|2021-12-09 16:26:30|463.93|462.13|464.81|463.01|464.81|463.01|463.93|462.13|0
1639067200000|2021-12-09 16:26:40|464.59|462.79|464.81|463.01|464.81|463.01|464.59|462.79|0
1639067210000|2021-12-09 16:26:50|465.03|463.23|465.03|463.23|465.03|463.23|464.81|463.01|0
1639067220000|2021-12-09 16:27:00|464.59|462.79|464.59|462.79|464.81|463.01|464.59|462.79|0
1639067230000|2021-12-09 16:27:10|464.81|463.01|465.03|463.23|465.03|463.23|464.81|463.01|0
1639067240000|2021-12-09 16:27:20|464.81|463.01|465.47|463.67|465.47|463.67|464.81|463.01|0
1639067250000|2021-12-09 16:27:30|465.69|463.89|465.47|463.67|465.69|463.89|465.47|463.67|0
1639067260000|2021-12-09 16:27:40|465.79|463.99|465.69|463.89|465.79|463.99|465.69|463.89|0
1639067270000|2021-12-09 16:27:50|466.13|464.33|465.47|463.67|466.13|464.33|465.47|463.67|0
1639067280000|2021-12-09 16:28:00|465.69|463.89|466.13|464.33|466.13|464.33|465.69|463.89|0
1639067290000|2021-12-09 16:28:10|465.91|464.11|465.91|464.11|465.91|464.11|465.91|464.11|0
1639067300000|2021-12-09 16:28:20|465.69|463.89|465.91|464.11|466.35|464.55|465.69|463.89|0
1639067310000|2021-12-09 16:28:30|465.69|463.89|465.69|463.89|465.69|463.89|465.69|463.89|0
1639067320000|2021-12-09 16:28:40|465.47|463.67|465.69|463.89|465.69|463.89|465.47|463.67|0
1639067330000|2021-12-09 16:28:50|465.47|463.67|465.47|463.67|465.69|463.89|465.47|463.67|0
1639067340000|2021-12-09 16:29:00|465.91|464.11|465.69|463.89|465.91|464.11|465.69|463.89|0
1639067350000|2021-12-09 16:29:10|465.57|463.77|465.25|463.45|465.69|463.89|465.25|463.45|0
1639067360000|2021-12-09 16:29:20|465.47|463.67|465.47|463.67|465.69|463.89|465.25|463.45|0
1639067370000|2021-12-09 16:29:30|465.69|463.89|465.91|464.11|466.13|464.33|465.69|463.89|0
1639067380000|2021-12-09 16:29:40|466.13|464.33|466.92|465.12|466.92|465.12|465.91|464.11|0
1639067390000|2021-12-09 16:29:50|466.7|464.9|466.7|464.9|466.92|465.12|466.7|464.9|0
1639067400000|2021-12-09 16:30:00|466.06|464.26|466.28|464.48|466.28|464.48|466.06|464.26|0
1639067410000|2021-12-09 16:30:10|466.06|464.26|464.98|463.18|466.06|464.26|464.98|463.18|0
1639067420000|2021-12-09 16:30:20|465.2|463.4|465.2|463.4|465.2|463.4|464.98|463.18|0
1639067430000|2021-12-09 16:30:30|464.76|462.96|465.53|463.73|465.53|463.73|464.76|462.96|0
1639067440000|2021-12-09 16:30:40|465.42|463.62|465.42|463.62|465.42|463.62|465.2|463.4|0
1639067450000|2021-12-09 16:30:50|465.64|463.84|465.64|463.84|465.64|463.84|465.64|463.84|0
1639067460000|2021-12-09 16:31:00|465.42|463.62|465.86|464.06|465.86|464.06|465.42|463.62|0
1639067470000|2021-12-09 16:31:10|466.3|464.5|466.74|464.94|466.96|465.16|466.3|464.5|0
1639067480000|2021-12-09 16:31:20|467.19|465.39|466.96|465.16|467.19|465.39|466.74|464.94|0
1639067490000|2021-12-09 16:31:30|466.74|464.94|466.96|465.16|466.96|465.16|466.74|464.94|0
1639067500000|2021-12-09 16:31:40|466.74|464.94|466.74|464.94|466.74|464.94|466.74|464.94|0
1639067510000|2021-12-09 16:31:50|466.96|465.16|466.74|464.94|466.96|465.16|466.52|464.72|0
1639067520000|2021-12-09 16:32:00|466.52|464.72|466.52|464.72|466.74|464.94|466.52|464.72|0
1639067530000|2021-12-09 16:32:10|466.74|464.94|466.74|464.94|466.74|464.94|466.52|464.72|0
1639067540000|2021-12-09 16:32:20|467.19|465.39|467.19|465.39|467.19|465.39|466.96|465.16|0
1639067550000|2021-12-09 16:32:30|466.96|465.16|467.41|465.61|467.41|465.61|466.96|465.16|0
1639067560000|2021-12-09 16:32:40|467.18|465.38|467.18|465.38|467.18|465.38|467.18|465.38|0
1639067570000|2021-12-09 16:32:50|466.96|465.16|466.96|465.16|467.18|465.38|466.74|464.94|0
1639067580000|2021-12-09 16:33:00|466.74|464.94|466.74|464.94|466.96|465.16|466.74|464.94|0
1639067590000|2021-12-09 16:33:10|466.52|464.72|466.74|464.94|466.74|464.94|466.52|464.72|0
1639067600000|2021-12-09 16:33:20|466.52|464.72|466.52|464.72|466.52|464.72|466.52|464.72|0
1639067610000|2021-12-09 16:33:30|466.3|464.5|466.3|464.5|466.3|464.5|466.3|464.5|0
1639067620000|2021-12-09 16:33:40|466.52|464.72|466.52|464.72|466.52|464.72|466.3|464.5|0
1639067630000|2021-12-09 16:33:50|466.3|464.5|466.52|464.72|466.52|464.72|466.3|464.5|0
1639067640000|2021-12-09 16:34:00|466.3|464.5|466.3|464.5|466.52|464.72|466.3|464.5|0
1639067650000|2021-12-09 16:34:10|466.08|464.28|465.86|464.06|466.08|464.28|465.86|464.06|0
1639067660000|2021-12-09 16:34:20|465.64|463.84|465.42|463.62|465.64|463.84|465.42|463.62|0
1639067670000|2021-12-09 16:34:30|465.2|463.4|465.2|463.4|465.42|463.62|465.2|463.4|0
1639067680000|2021-12-09 16:34:40|465.42|463.62|464.98|463.18|465.42|463.62|464.98|463.18|0
1639067690000|2021-12-09 16:34:50|465.2|463.4|464.76|462.96|465.2|463.4|464.76|462.96|0
1639067700000|2021-12-09 16:35:00|464.98|463.18|465.42|463.62|465.42|463.62|464.76|462.96|0
1639067710000|2021-12-09 16:35:10|465.2|463.4|464.54|462.74|465.2|463.4|464.54|462.74|0
1639067720000|2021-12-09 16:35:20|464.31|462.51|464.09|462.29|464.31|462.51|463.87|462.07|0
1639067730000|2021-12-09 16:35:30|463.87|462.07|463.65|461.85|464.09|462.29|463.65|461.85|0
1639067740000|2021-12-09 16:35:40|463.43|461.63|463.43|461.63|463.43|461.63|463.43|461.63|0
1639067750000|2021-12-09 16:35:50|463.54|461.74|463.43|461.63|463.65|461.85|463.43|461.63|0
1639067760000|2021-12-09 16:36:00|463.87|462.07|464.53|462.73|464.53|462.73|463.87|462.07|0
1639067770000|2021-12-09 16:36:10|464.31|462.51|464.09|462.29|464.31|462.51|463.87|462.07|0
1639067780000|2021-12-09 16:36:20|463.43|461.63|464.09|462.29|464.09|462.29|463.43|461.63|0
1639067790000|2021-12-09 16:36:30|464.31|462.51|464.53|462.73|464.53|462.73|464.31|462.51|0
1639067800000|2021-12-09 16:36:40|464.31|462.51|464.09|462.29|464.31|462.51|464.09|462.29|0
1639067810000|2021-12-09 16:36:50|464.31|462.51|464.09|462.29|464.31|462.51|464.09|462.29|0
1639067820000|2021-12-09 16:37:00|464.31|462.51|464.09|462.29|464.31|462.51|464.09|462.29|0
1639067830000|2021-12-09 16:37:10|464.31|462.51|464.31|462.51|464.53|462.73|464.31|462.51|0
1639067840000|2021-12-09 16:37:20|464.53|462.73|464.97|463.17|464.97|463.17|464.53|462.73|0
1639067850000|2021-12-09 16:37:30|464.75|462.95|465.2|463.4|465.2|463.4|464.75|462.95|0
1639067860000|2021-12-09 16:37:40|464.97|463.17|465.2|463.4|465.2|463.4|464.97|463.17|0
1639067870000|2021-12-09 16:37:50|464.97|463.17|464.97|463.17|465.2|463.4|464.97|463.17|0
1639067880000|2021-12-09 16:38:00|464.75|462.95|464.09|462.29|464.75|462.95|464.09|462.29|0
1639067890000|2021-12-09 16:38:10|464.31|462.51|463.43|461.63|464.31|462.51|463.43|461.63|0
1639067900000|2021-12-09 16:38:20|463.65|461.85|463.21|461.41|463.65|461.85|463.21|461.41|0
1639067910000|2021-12-09 16:38:30|463.43|461.63|463.21|461.41|463.65|461.85|463.21|461.41|0
1639067920000|2021-12-09 16:38:40|462.99|461.19|463.65|461.85|463.65|461.85|462.99|461.19|0
1639067930000|2021-12-09 16:38:50|463.43|461.63|463.65|461.85|463.87|462.07|463.43|461.63|0
1639067940000|2021-12-09 16:39:00|463.43|461.63|463.21|461.41|463.43|461.63|463.21|461.41|0
1639067950000|2021-12-09 16:39:10|463.43|461.63|463.65|461.85|463.65|461.85|463.43|461.63|0
1639067960000|2021-12-09 16:39:20|463.43|461.63|463.65|461.85|463.65|461.85|463.43|461.63|0
1639067970000|2021-12-09 16:39:30|463.87|462.07|463.98|462.18|464.09|462.29|463.87|462.07|0
1639067980000|2021-12-09 16:39:40|464.09|462.29|464.09|462.29|464.31|462.51|464.09|462.29|0
1639067990000|2021-12-09 16:39:50|463.87|462.07|464.09|462.29|464.09|462.29|463.87|462.07|0
1639068000000|2021-12-09 16:40:00|463.87|462.07|464.31|462.51|464.31|462.51|463.87|462.07|0
1639068010000|2021-12-09 16:40:10|464.09|462.29|464.53|462.73|464.53|462.73|464.09|462.29|0
1639068020000|2021-12-09 16:40:20|464.09|462.29|463.65|461.85|464.09|462.29|463.65|461.85|0
1639068030000|2021-12-09 16:40:30|463.87|462.07|464.09|462.29|464.31|462.51|463.87|462.07|0
1639068040000|2021-12-09 16:40:40|464.31|462.51|464.09|462.29|464.31|462.51|463.87|462.07|0
1639068050000|2021-12-09 16:40:50|463.87|462.07|464.09|462.29|464.09|462.29|463.87|462.07|0
1639068060000|2021-12-09 16:41:00|463.87|462.07|463.65|461.85|464.09|462.29|463.65|461.85|0
1639068070000|2021-12-09 16:41:10|463.43|461.63|463.21|461.41|463.43|461.63|463.21|461.41|0
1639068080000|2021-12-09 16:41:20|462.99|461.19|463.21|461.41|463.21|461.41|462.99|461.19|0
1639068090000|2021-12-09 16:41:30|463.65|461.85|464.31|462.51|464.31|462.51|463.65|461.85|0
1639068100000|2021-12-09 16:41:40|464.09|462.29|464.31|462.51|464.31|462.51|464.09|462.29|0
1639068110000|2021-12-09 16:41:50|464.53|462.73|464.31|462.51|464.53|462.73|464.31|462.51|0
1639068120000|2021-12-09 16:42:00|464.09|462.29|464.09|462.29|464.09|462.29|464.09|462.29|0
1639068130000|2021-12-09 16:42:10|464.31|462.51|464.53|462.73|464.53|462.73|464.09|462.29|0
1639068140000|2021-12-09 16:42:20|464.31|462.51|464.09|462.29|464.31|462.51|464.09|462.29|0
1639068150000|2021-12-09 16:42:30|463.97|462.17|463.75|461.95|463.97|462.17|463.75|461.95|0
1639068160000|2021-12-09 16:42:40|463.65|461.85|463.65|461.85|463.87|462.07|463.65|461.85|0
1639068170000|2021-12-09 16:42:50|463.87|462.07|463.87|462.07|463.87|462.07|463.75|461.95|0
1639068180000|2021-12-09 16:43:00|464.31|462.51|463.53|461.73|464.31|462.51|463.53|461.73|0
1639068190000|2021-12-09 16:43:10|463.43|461.63|463.43|461.63|463.65|461.85|463.21|461.41|0
1639068200000|2021-12-09 16:43:20|463.21|461.41|463.21|461.41|463.21|461.41|462.99|461.19|0
1639068210000|2021-12-09 16:43:30|463.43|461.63|463.43|461.63|463.43|461.63|463.21|461.41|0
1639068230000|2021-12-09 16:43:50|463.21|461.41|463.43|461.63|463.43|461.63|463.21|461.41|0
1639068240000|2021-12-09 16:44:00|463.21|461.41|463.21|461.41|463.21|461.41|462.99|461.19|0
1639068250000|2021-12-09 16:44:10|462.99|461.19|462.33|460.53|462.99|461.19|462.33|460.53|0
1639068260000|2021-12-09 16:44:20|462.55|460.75|462.55|460.75|462.77|460.97|462.55|460.75|0
1639068270000|2021-12-09 16:44:30|462.33|460.53|462.33|460.53|462.55|460.75|462.33|460.53|0
1639068280000|2021-12-09 16:44:40|462.55|460.75|462.55|460.75|462.55|460.75|462.55|460.75|0
1639068290000|2021-12-09 16:44:50|462.77|460.97|462.99|461.19|462.99|461.19|462.77|460.97|0
1639068300000|2021-12-09 16:45:00|462.77|460.97|462.55|460.75|462.77|460.97|462.55|460.75|0
1639068310000|2021-12-09 16:45:10|462.33|460.53|461.99|460.19|462.33|460.53|461.99|460.19|0
1639068320000|2021-12-09 16:45:20|461.66|459.86|460.78|458.98|461.66|459.86|460.78|458.98|0
1639068340000|2021-12-09 16:45:40|460.56|458.76|461|459.2|461|459.2|460.56|458.76|0
1639068350000|2021-12-09 16:45:50|460.78|458.98|460.78|458.98|460.78|458.98|460.56|458.76|0
1639068360000|2021-12-09 16:46:00|461|459.2|461|459.2|461|459.2|460.89|459.09|0
1639068370000|2021-12-09 16:46:10|460.78|458.98|461|459.2|461|459.2|460.78|458.98|0
1639068380000|2021-12-09 16:46:20|460.56|458.76|461|459.2|461|459.2|460.56|458.76|0
1639068390000|2021-12-09 16:46:30|460.78|458.98|461|459.2|461|459.2|460.78|458.98|0
1639068400000|2021-12-09 16:46:40|460.78|458.98|460.12|458.32|460.78|458.98|460.12|458.32|0
1639068410000|2021-12-09 16:46:50|460.34|458.54|460.56|458.76|460.56|458.76|460.12|458.32|0
1639068420000|2021-12-09 16:47:00|460.34|458.54|460.78|458.98|460.78|458.98|460.34|458.54|0
1639068430000|2021-12-09 16:47:10|461|459.2|460.78|458.98|461|459.2|460.56|458.76|0
1639068440000|2021-12-09 16:47:20|461|459.2|460.78|458.98|461|459.2|460.78|458.98|0
1639068450000|2021-12-09 16:47:30|461|459.2|461|459.2|461|459.2|460.78|458.98|0
1639068460000|2021-12-09 16:47:40|461.11|459.31|460.34|458.54|461.11|459.31|460.34|458.54|0
1639068470000|2021-12-09 16:47:50|460.45|458.65|460.45|458.65|460.45|458.65|460.45|458.65|0
1639068480000|2021-12-09 16:48:00|460.34|458.54|460.56|458.76|460.56|458.76|460.12|458.32|0
1639068490000|2021-12-09 16:48:10|460.34|458.54|460.12|458.32|460.34|458.54|460.12|458.32|0
1639068500000|2021-12-09 16:48:20|460.01|458.21|460.34|458.54|460.34|458.54|460.01|458.21|0
1639068510000|2021-12-09 16:48:30|460.12|458.32|460.12|458.32|460.34|458.54|460.12|458.32|0
1639068520000|2021-12-09 16:48:40|459.9|458.1|460.12|458.32|460.12|458.32|459.9|458.1|0
1639068530000|2021-12-09 16:48:50|459.9|458.1|460.12|458.32|460.12|458.32|459.9|458.1|0
1639068540000|2021-12-09 16:49:00|460.34|458.54|459.68|457.88|460.34|458.54|459.68|457.88|0
1639068550000|2021-12-09 16:49:10|459.9|458.1|459.9|458.1|460.34|458.54|459.9|458.1|0
1639068560000|2021-12-09 16:49:20|459.46|457.66|459.68|457.88|459.68|457.88|459.46|457.66|0
1639068580000|2021-12-09 16:49:40|459.24|457.44|459.24|457.44|459.24|457.44|459.02|457.22|0
1639068590000|2021-12-09 16:49:50|459.02|457.22|459.46|457.66|459.46|457.66|459.02|457.22|0
1639068600000|2021-12-09 16:50:00|459.35|457.55|459.46|457.66|459.46|457.66|459.24|457.44|0
1639068610000|2021-12-09 16:50:10|459.24|457.44|460.56|458.76|460.56|458.76|459.24|457.44|0
1639068620000|2021-12-09 16:50:20|460.78|458.98|460.56|458.76|460.78|458.98|460.56|458.76|0
1639068630000|2021-12-09 16:50:30|460.34|458.54|460.34|458.54|460.34|458.54|460.12|458.32|0
1639068640000|2021-12-09 16:50:40|460.56|458.76|460.56|458.76|460.56|458.76|460.56|458.76|0
1639068650000|2021-12-09 16:50:50|460.67|458.87|460.34|458.54|460.67|458.87|460.34|458.54|0
1639068660000|2021-12-09 16:51:00|460.12|458.32|459.9|458.1|460.12|458.32|459.9|458.1|0
1639068670000|2021-12-09 16:51:10|459.68|457.88|459.9|458.1|459.9|458.1|459.68|457.88|0
1639068680000|2021-12-09 16:51:20|459.68|457.88|459.57|457.77|459.68|457.88|459.57|457.77|0
1639068690000|2021-12-09 16:51:30|459.46|457.66|459.46|457.66|459.9|458.1|459.46|457.66|0
1639068700000|2021-12-09 16:51:40|459.24|457.44|459.46|457.66|459.46|457.66|459.24|457.44|0
1639068710000|2021-12-09 16:51:50|459.68|457.88|459.9|458.1|459.9|458.1|459.68|457.88|0
1639068720000|2021-12-09 16:52:00|460.34|458.54|460.34|458.54|460.34|458.54|460.12|458.32|0
1639068730000|2021-12-09 16:52:10|460.56|458.76|460.78|458.98|461|459.2|460.56|458.76|0
1639068740000|2021-12-09 16:52:20|461.22|459.42|461.44|459.64|461.44|459.64|461.22|459.42|0
1639068750000|2021-12-09 16:52:30|461.22|459.42|461.44|459.64|461.66|459.86|461.22|459.42|0
1639068760000|2021-12-09 16:52:40|461.33|459.53|461.22|459.42|461.33|459.53|461.22|459.42|0
1639068770000|2021-12-09 16:52:50|461.44|459.64|461|459.2|461.44|459.64|461|459.2|0
1639068780000|2021-12-09 16:53:00|461.22|459.42|461.22|459.42|461.22|459.42|461.22|459.42|0
1639068790000|2021-12-09 16:53:10|461|459.2|461.22|459.42|461.22|459.42|461|459.2|0
1639068800000|2021-12-09 16:53:20|461|459.2|461|459.2|461|459.2|460.78|458.98|0
1639068810000|2021-12-09 16:53:30|461.22|459.42|461|459.2|461.22|459.42|461|459.2|0
1639068820000|2021-12-09 16:53:40|461.32|459.52|461.1|459.3|461.44|459.64|461.1|459.3|0
1639068830000|2021-12-09 16:53:50|460.78|458.98|461|459.2|461|459.2|460.78|458.98|0
1639068840000|2021-12-09 16:54:00|460.78|458.98|460.78|458.98|460.78|458.98|460.56|458.76|0
1639068850000|2021-12-09 16:54:10|461|459.2|460.78|458.98|461|459.2|460.56|458.76|0
1639068860000|2021-12-09 16:54:20|460.56|458.76|460.56|458.76|460.56|458.76|460.56|458.76|0
1639068870000|2021-12-09 16:54:30|460.78|458.98|460.78|458.98|460.78|458.98|460.78|458.98|0
1639068880000|2021-12-09 16:54:40|460.56|458.76|460.78|458.98|460.78|458.98|460.56|458.76|0
1639068890000|2021-12-09 16:54:50|461|459.2|460.56|458.76|461|459.2|460.56|458.76|0
1639068900000|2021-12-09 16:55:00|460.78|458.98|460.78|458.98|460.78|458.98|460.56|458.76|0
1639068910000|2021-12-09 16:55:10|461|459.2|461|459.2|461|459.2|460.78|458.98|0
1639068920000|2021-12-09 16:55:20|461.22|459.42|461.66|459.86|461.66|459.86|461.22|459.42|0
1639068930000|2021-12-09 16:55:30|461.44|459.64|461|459.2|461.44|459.64|461|459.2|0
1639068940000|2021-12-09 16:55:40|460.78|458.98|460.56|458.76|460.78|458.98|460.56|458.76|0
1639068950000|2021-12-09 16:55:50|460.12|458.32|459.68|457.88|460.12|458.32|459.68|457.88|0
1639068960000|2021-12-09 16:56:00|459.24|457.44|459.02|457.22|459.24|457.44|459.02|457.22|0
1639068970000|2021-12-09 16:56:10|459.24|457.44|458.58|456.78|459.24|457.44|458.58|456.78|0
1639068980000|2021-12-09 16:56:20|458.36|456.56|458.14|456.34|458.36|456.56|458.14|456.34|0
1639068990000|2021-12-09 16:56:30|458.36|456.56|459.46|457.66|459.46|457.66|458.36|456.56|0
1639069000000|2021-12-09 16:56:40|459.78|457.98|459.46|457.66|459.78|457.98|459.46|457.66|0
1639069010000|2021-12-09 16:56:50|459.24|457.44|459.12|457.32|459.24|457.44|459.12|457.32|0
1639069020000|2021-12-09 16:57:00|459.46|457.66|460.12|458.32|460.12|458.32|459.24|457.44|0
1639069030000|2021-12-09 16:57:10|459.9|458.1|460.12|458.32|460.34|458.54|459.9|458.1|0
1639069040000|2021-12-09 16:57:20|459.9|458.1|459.56|457.76|459.9|458.1|459.46|457.66|0
1639069050000|2021-12-09 16:57:30|459.68|457.88|459.46|457.66|459.68|457.88|459.24|457.44|0
1639069060000|2021-12-09 16:57:40|459.9|458.1|459.78|457.98|459.9|458.1|459.78|457.98|0
1639069070000|2021-12-09 16:57:50|459.46|457.66|459.46|457.66|459.68|457.88|459.46|457.66|0
1639069080000|2021-12-09 16:58:00|459.9|458.1|459.9|458.1|459.9|458.1|459.68|457.88|0
1639069090000|2021-12-09 16:58:10|459.46|457.66|460.12|458.32|460.12|458.32|459.46|457.66|0
1639069100000|2021-12-09 16:58:20|460.34|458.54|460.56|458.76|460.56|458.76|460.34|458.54|0
1639069110000|2021-12-09 16:58:30|460.34|458.54|460.34|458.54|460.56|458.76|460.34|458.54|0
1639069120000|2021-12-09 16:58:40|459.9|458.1|460.12|458.32|460.12|458.32|459.9|458.1|0
1639069130000|2021-12-09 16:58:50|459.9|458.1|460.34|458.54|460.34|458.54|459.9|458.1|0
1639069140000|2021-12-09 16:59:00|460.12|458.32|460.12|458.32|460.12|458.32|460|458.2|0
1639069150000|2021-12-09 16:59:10|459.9|458.1|460.12|458.32|460.12|458.32|459.68|457.88|0
1639069160000|2021-12-09 16:59:20|459.68|457.88|459.68|457.88|459.68|457.88|459.46|457.66|0
1639069170000|2021-12-09 16:59:30|459.46|457.66|459.68|457.88|459.68|457.88|459.46|457.66|0
1639069190000|2021-12-09 16:59:50|459.78|457.98|459.68|457.88|460.12|458.32|459.68|457.88|0
1639069200000|2021-12-09 17:00:00|459.46|457.66|460.11|458.31|460.11|458.31|459.46|457.66|0
1639069210000|2021-12-09 17:00:10|459.89|458.09|459.89|458.09|460.11|458.31|459.89|458.09|0
1639069220000|2021-12-09 17:00:20|459.67|457.87|459.89|458.09|459.89|458.09|459.46|457.66|0
1639069230000|2021-12-09 17:00:30|459.67|457.87|459.24|457.44|459.67|457.87|459.02|457.22|0
1639069240000|2021-12-09 17:00:40|459.12|457.32|460.11|458.31|460.11|458.31|459.12|457.32|0
1639069250000|2021-12-09 17:00:50|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1639069260000|2021-12-09 17:01:00|460.77|458.97|460.99|459.19|460.99|459.19|460.55|458.75|0
1639069270000|2021-12-09 17:01:10|461.43|459.63|461.21|459.41|461.43|459.63|461.21|459.41|0
1639069280000|2021-12-09 17:01:20|460.99|459.19|460.99|459.19|461.21|459.41|460.99|459.19|0
1639069290000|2021-12-09 17:01:30|460.77|458.97|460.99|459.19|460.99|459.19|460.77|458.97|0
1639069300000|2021-12-09 17:01:40|460.77|458.97|460.55|458.75|460.77|458.97|460.55|458.75|0
1639069310000|2021-12-09 17:01:50|460.33|458.53|460.33|458.53|460.33|458.53|460.33|458.53|0
1639069320000|2021-12-09 17:02:00|460.11|458.31|460.55|458.75|460.55|458.75|460.11|458.31|0
1639069330000|2021-12-09 17:02:10|461.21|459.41|461.21|459.41|461.21|459.41|460.77|458.97|0
1639069340000|2021-12-09 17:02:20|460.99|459.19|460.77|458.97|460.99|459.19|460.55|458.75|0
1639069350000|2021-12-09 17:02:30|460.55|458.75|461.21|459.41|461.21|459.41|460.55|458.75|0
1639069360000|2021-12-09 17:02:40|460.99|459.19|461.43|459.63|461.43|459.63|460.99|459.19|0
1639069370000|2021-12-09 17:02:50|461.65|459.85|461.43|459.63|461.65|459.85|461.43|459.63|0
1639069380000|2021-12-09 17:03:00|461.21|459.41|461.43|459.63|461.65|459.85|461.21|459.41|0
1639069390000|2021-12-09 17:03:10|461.21|459.41|461.21|459.41|461.21|459.41|461.21|459.41|0
1639069420000|2021-12-09 17:03:40|460.99|459.19|460.77|458.97|461.21|459.41|460.77|458.97|0
1639069430000|2021-12-09 17:03:50|460.99|459.19|460.77|458.97|460.99|459.19|460.77|458.97|0
1639069440000|2021-12-09 17:04:00|460.55|458.75|459.89|458.09|460.55|458.75|459.89|458.09|0
1639069450000|2021-12-09 17:04:10|459.45|457.65|459.45|457.65|459.56|457.76|459.23|457.43|0
1639069460000|2021-12-09 17:04:20|459.67|457.87|459.67|457.87|459.67|457.87|459.45|457.65|0
1639069470000|2021-12-09 17:04:30|458.57|456.77|458.35|456.55|458.57|456.77|458.13|456.33|0
1639069480000|2021-12-09 17:04:40|458.13|456.33|457.91|456.11|458.13|456.33|457.91|456.11|0
1639069490000|2021-12-09 17:04:50|457.69|455.89|458.13|456.33|458.13|456.33|457.69|455.89|0
1639069500000|2021-12-09 17:05:00|457.91|456.11|457.69|455.89|457.91|456.11|457.69|455.89|0
1639069510000|2021-12-09 17:05:10|457.91|456.11|457.91|456.11|457.91|456.11|457.69|455.89|0
1639069520000|2021-12-09 17:05:20|458.13|456.33|457.69|455.89|458.13|456.33|457.69|455.89|0
1639069530000|2021-12-09 17:05:30|457.47|455.67|457.36|455.56|457.47|455.67|457.36|455.56|0
1639069540000|2021-12-09 17:05:40|457.47|455.67|457.69|455.89|457.69|455.89|457.47|455.67|0
1639069550000|2021-12-09 17:05:50|457.47|455.67|457.47|455.67|457.47|455.67|457.36|455.56|0
1639069560000|2021-12-09 17:06:00|457.25|455.45|457.47|455.67|457.47|455.67|457.25|455.45|0
1639069570000|2021-12-09 17:06:10|457.91|456.11|458.46|456.66|458.46|456.66|457.91|456.11|0
1639069580000|2021-12-09 17:06:20|458.57|456.77|459.01|457.21|459.01|457.21|458.57|456.77|0
1639069590000|2021-12-09 17:06:30|458.79|456.99|459.23|457.43|459.23|457.43|458.79|456.99|0
1639069600000|2021-12-09 17:06:40|459.45|457.65|459.45|457.65|459.45|457.65|459.45|457.65|0
1639069610000|2021-12-09 17:06:50|459.23|457.43|459.34|457.54|459.45|457.65|459.23|457.43|0
1639069620000|2021-12-09 17:07:00|459.45|457.65|459.12|457.32|459.45|457.65|459.01|457.21|0
1639069630000|2021-12-09 17:07:10|458.79|456.99|458.79|456.99|459.01|457.21|458.79|456.99|0
1639069640000|2021-12-09 17:07:20|458.35|456.55|457.69|455.89|458.35|456.55|457.69|455.89|0
1639069650000|2021-12-09 17:07:30|457.47|455.67|457.47|455.67|457.47|455.67|457.25|455.45|0
1639069660000|2021-12-09 17:07:40|457.91|456.11|460.2|458.4|460.2|458.4|457.91|456.11|0
1639069670000|2021-12-09 17:07:50|460.42|458.62|460.42|458.62|460.42|458.62|460.2|458.4|0
1639069680000|2021-12-09 17:08:00|460.53|458.73|460.64|458.84|460.64|458.84|460.53|458.73|0
1639069690000|2021-12-09 17:08:10|461.08|459.28|461.3|459.5|461.3|459.5|461.08|459.28|0
1639069700000|2021-12-09 17:08:20|461.08|459.28|460.64|458.84|461.08|459.28|460.64|458.84|0
1639069710000|2021-12-09 17:08:30|460.42|458.62|460.64|458.84|460.64|458.84|460.42|458.62|0
1639069720000|2021-12-09 17:08:40|460.42|458.62|460.64|458.84|460.64|458.84|460.42|458.62|0
1639069730000|2021-12-09 17:08:50|461.08|459.28|460.86|459.06|461.08|459.28|460.86|459.06|0
1639069740000|2021-12-09 17:09:00|461.08|459.28|461.08|459.28|461.3|459.5|460.86|459.06|0
1639069750000|2021-12-09 17:09:10|461.3|459.5|461.08|459.28|461.3|459.5|461.08|459.28|0
1639069760000|2021-12-09 17:09:20|461.3|459.5|461.73|459.93|461.95|460.15|461.3|459.5|0
1639069770000|2021-12-09 17:09:30|461.95|460.15|461.29|459.49|461.95|460.15|461.29|459.49|0
1639069780000|2021-12-09 17:09:40|461.73|459.93|461.95|460.15|461.95|460.15|461.73|459.93|0
1639069790000|2021-12-09 17:09:50|461.73|459.93|462.17|460.37|462.17|460.37|461.73|459.93|0
1639069800000|2021-12-09 17:10:00|461.95|460.15|461.51|459.71|461.95|460.15|461.51|459.71|0
1639069810000|2021-12-09 17:10:10|461.29|459.49|461.51|459.71|461.73|459.93|461.29|459.49|0
1639069820000|2021-12-09 17:10:20|461.29|459.49|461.51|459.71|461.51|459.71|461.29|459.49|0
1639069830000|2021-12-09 17:10:30|461.29|459.49|461.29|459.49|461.29|459.49|461.08|459.28|0
1639069840000|2021-12-09 17:10:40|461.51|459.71|461.73|459.93|461.95|460.15|461.51|459.71|0
1639069860000|2021-12-09 17:11:00|461.95|460.15|461.95|460.15|461.95|460.15|461.95|460.15|0
1639069870000|2021-12-09 17:11:10|462.17|460.37|462.39|460.59|462.39|460.59|462.17|460.37|0
1639069880000|2021-12-09 17:11:20|462.6|460.8|462.6|460.8|462.6|460.8|462.6|460.8|0
1639069890000|2021-12-09 17:11:30|462.17|460.37|462.39|460.59|462.39|460.59|461.95|460.15|0
1639069900000|2021-12-09 17:11:40|462.17|460.37|462.17|460.37|462.17|460.37|462.17|460.37|0
1639069910000|2021-12-09 17:11:50|462.39|460.59|462.39|460.59|462.39|460.59|462.39|460.59|0
1639069920000|2021-12-09 17:12:00|462.17|460.37|462.17|460.37|462.17|460.37|462.17|460.37|0
1639069930000|2021-12-09 17:12:10|461.95|460.15|461.95|460.15|462.17|460.37|461.95|460.15|0
1639069940000|2021-12-09 17:12:20|462.17|460.37|462.17|460.37|462.17|460.37|462.17|460.37|0
1639069950000|2021-12-09 17:12:30|462.39|460.59|462.6|460.8|462.6|460.8|462.39|460.59|0
1639069960000|2021-12-09 17:12:40|462.82|461.02|462.6|460.8|462.82|461.02|462.6|460.8|0
1639069970000|2021-12-09 17:12:50|462.82|461.02|462.82|461.02|462.82|461.02|462.82|461.02|0
1639069980000|2021-12-09 17:13:00|462.6|460.8|462.6|460.8|462.82|461.02|462.6|460.8|0
1639069990000|2021-12-09 17:13:10|463.26|461.46|463.26|461.46|463.26|461.46|463.04|461.24|0
1639070000000|2021-12-09 17:13:20|463.48|461.68|463.48|461.68|463.7|461.9|463.48|461.68|0
1639070010000|2021-12-09 17:13:30|463.26|461.46|462.82|461.02|463.26|461.46|462.82|461.02|0
1639070020000|2021-12-09 17:13:40|463.04|461.24|463.26|461.46|463.26|461.46|463.04|461.24|0
1639070030000|2021-12-09 17:13:50|463.04|461.24|463.04|461.24|463.04|461.24|463.04|461.24|0
1639070040000|2021-12-09 17:14:00|462.82|461.02|462.82|461.02|462.82|461.02|462.6|460.8|0
1639070050000|2021-12-09 17:14:10|462.6|460.8|463.04|461.24|463.04|461.24|462.6|460.8|0
1639070060000|2021-12-09 17:14:20|463.26|461.46|463.26|461.46|463.48|461.68|463.26|461.46|0
1639070070000|2021-12-09 17:14:30|462.82|461.02|463.48|461.68|463.48|461.68|462.82|461.02|0
1639070080000|2021-12-09 17:14:40|463.26|461.46|463.26|461.46|463.26|461.46|463.26|461.46|0
1639070090000|2021-12-09 17:14:50|463.04|461.24|463.36|461.56|463.36|461.56|463.04|461.24|0
1639070100000|2021-12-09 17:15:00|463.48|461.68|463.26|461.46|463.48|461.68|463.26|461.46|0
1639070110000|2021-12-09 17:15:10|463.04|461.24|463.26|461.46|463.48|461.68|463.04|461.24|0
1639070120000|2021-12-09 17:15:20|463.48|461.68|463.04|461.24|463.48|461.68|463.04|461.24|0
1639070130000|2021-12-09 17:15:30|463.26|461.46|463.26|461.46|463.48|461.68|463.26|461.46|0
1639070140000|2021-12-09 17:15:40|463.04|461.24|463.26|461.46|463.26|461.46|463.04|461.24|0
1639070150000|2021-12-09 17:15:50|463.04|461.24|463.26|461.46|463.26|461.46|463.04|461.24|0
1639070160000|2021-12-09 17:16:00|463.04|461.24|463.48|461.68|463.48|461.68|463.04|461.24|0
1639070170000|2021-12-09 17:16:10|463.7|461.9|463.91|462.11|463.91|462.11|463.69|461.89|0
1639070180000|2021-12-09 17:16:20|463.48|461.68|463.48|461.68|463.48|461.68|463.26|461.46|0
1639070190000|2021-12-09 17:16:30|463.26|461.46|463.26|461.46|463.48|461.68|463.26|461.46|0
1639070200000|2021-12-09 17:16:40|463.48|461.68|463.04|461.24|463.48|461.68|463.04|461.24|0
1639070210000|2021-12-09 17:16:50|463.26|461.46|463.48|461.68|463.69|461.89|463.26|461.46|0
1639070220000|2021-12-09 17:17:00|463.26|461.46|463.26|461.46|463.26|461.46|463.26|461.46|0
1639070230000|2021-12-09 17:17:10|463.48|461.68|463.48|461.68|463.69|461.89|463.48|461.68|0
1639070240000|2021-12-09 17:17:20|463.91|462.11|463.91|462.11|464.13|462.33|463.91|462.11|0
1639070260000|2021-12-09 17:17:40|464.13|462.33|464.13|462.33|464.35|462.55|464.13|462.33|0
1639070270000|2021-12-09 17:17:50|464.35|462.55|463.91|462.11|464.35|462.55|463.91|462.11|0
1639070280000|2021-12-09 17:18:00|463.69|461.89|463.47|461.67|463.69|461.89|463.26|461.46|0
1639070290000|2021-12-09 17:18:10|463.69|461.89|463.47|461.67|463.69|461.89|463.47|461.67|0
1639070300000|2021-12-09 17:18:20|463.26|461.46|462.82|461.02|463.26|461.46|462.82|461.02|0
1639070310000|2021-12-09 17:18:30|462.38|460.58|462.16|460.36|462.38|460.58|462.16|460.36|0
1639070320000|2021-12-09 17:18:40|461.94|460.14|462.05|460.25|462.16|460.36|461.94|460.14|0
1639070330000|2021-12-09 17:18:50|462.16|460.36|462.6|460.8|462.6|460.8|462.16|460.36|0
1639070340000|2021-12-09 17:19:00|462.38|460.58|462.38|460.58|462.6|460.8|462.38|460.58|0
1639070350000|2021-12-09 17:19:10|462.6|460.8|462.16|460.36|462.6|460.8|462.16|460.36|0
1639070360000|2021-12-09 17:19:20|462.38|460.58|462.16|460.36|462.38|460.58|462.16|460.36|0
1639070370000|2021-12-09 17:19:30|461.94|460.14|461.94|460.14|461.94|460.14|461.73|459.93|0
1639070380000|2021-12-09 17:19:40|462.16|460.36|461.72|459.92|462.16|460.36|461.72|459.92|0
1639070390000|2021-12-09 17:19:50|461.94|460.14|461.72|459.92|461.94|460.14|461.72|459.92|0
1639070400000|2021-12-09 17:20:00|461.51|459.71|461.72|459.92|461.94|460.14|461.51|459.71|0
1639070410000|2021-12-09 17:20:10|462.16|460.36|461.72|459.92|462.16|460.36|461.72|459.92|0
1639070420000|2021-12-09 17:20:20|462.38|460.58|462.6|460.8|462.82|461.02|462.38|460.58|0
1639070430000|2021-12-09 17:20:30|462.16|460.36|462.6|460.8|462.6|460.8|462.16|460.36|0
1639070440000|2021-12-09 17:20:40|462.82|461.02|463.04|461.24|463.04|461.24|462.82|461.02|0
1639070450000|2021-12-09 17:20:50|462.82|461.02|463.04|461.24|463.04|461.24|462.82|461.02|0
1639070460000|2021-12-09 17:21:00|462.82|461.02|462.82|461.02|462.82|461.02|462.6|460.8|0
1639070470000|2021-12-09 17:21:10|462.6|460.8|462.82|461.02|462.82|461.02|462.6|460.8|0
1639070480000|2021-12-09 17:21:20|462.6|460.8|463.04|461.24|463.04|461.24|462.6|460.8|0
1639070490000|2021-12-09 17:21:30|463.47|461.67|463.04|461.24|463.47|461.67|463.04|461.24|0
1639070500000|2021-12-09 17:21:40|463.25|461.45|463.25|461.45|463.25|461.45|463.25|461.45|0
1639070520000|2021-12-09 17:22:00|463.03|461.23|462.82|461.02|463.03|461.23|462.6|460.8|0
1639070530000|2021-12-09 17:22:10|463.03|461.23|463.25|461.45|463.47|461.67|463.03|461.23|0
1639070540000|2021-12-09 17:22:20|463.47|461.67|463.69|461.89|463.69|461.89|463.25|461.45|0
1639070550000|2021-12-09 17:22:30|463.47|461.67|463.47|461.67|463.47|461.67|463.25|461.45|0
1639070560000|2021-12-09 17:22:40|463.25|461.45|464.13|462.33|464.13|462.33|463.25|461.45|0
1639070570000|2021-12-09 17:22:50|463.91|462.11|463.91|462.11|464.35|462.55|463.91|462.11|0
1639070580000|2021-12-09 17:23:00|463.47|461.67|463.91|462.11|463.91|462.11|463.47|461.67|0
1639070590000|2021-12-09 17:23:10|464.13|462.33|464.57|462.77|464.57|462.77|464.13|462.33|0
1639070600000|2021-12-09 17:23:20|464.78|462.98|464.35|462.55|464.78|462.98|464.35|462.55|0
1639070610000|2021-12-09 17:23:30|464.13|462.33|464.35|462.55|464.35|462.55|464.13|462.33|0
1639070620000|2021-12-09 17:23:40|464.13|462.33|464.57|462.77|464.57|462.77|463.91|462.11|0
1639070630000|2021-12-09 17:23:50|464.35|462.55|464.56|462.76|464.57|462.77|464.35|462.55|0
1639070640000|2021-12-09 17:24:00|464.35|462.55|464.78|462.98|464.78|462.98|464.35|462.55|0
1639070650000|2021-12-09 17:24:10|465|463.2|465.22|463.42|465.22|463.42|465|463.2|0
1639070660000|2021-12-09 17:24:20|465|463.2|464.56|462.76|465|463.2|464.35|462.55|0
1639070670000|2021-12-09 17:24:30|464.78|462.98|464.78|462.98|464.78|462.98|464.78|462.98|0
1639070680000|2021-12-09 17:24:40|464.56|462.76|465.22|463.42|465.22|463.42|464.56|462.76|0
1639070690000|2021-12-09 17:24:50|465|463.2|465.22|463.42|465.22|463.42|465|463.2|0
1639070700000|2021-12-09 17:25:00|465|463.2|464.35|462.55|465|463.2|464.35|462.55|0
1639070710000|2021-12-09 17:25:10|464.78|462.98|464.56|462.76|464.78|462.98|464.56|462.76|0
1639070720000|2021-12-09 17:25:20|464.35|462.55|464.56|462.76|464.56|462.76|464.35|462.55|0
1639070730000|2021-12-09 17:25:30|464.35|462.55|464.78|462.98|464.78|462.98|464.35|462.55|0
1639070740000|2021-12-09 17:25:40|464.56|462.76|464.13|462.33|464.56|462.76|464.13|462.33|0
1639070750000|2021-12-09 17:25:50|463.91|462.11|464.34|462.54|464.34|462.54|463.91|462.11|0
1639070760000|2021-12-09 17:26:00|464.13|462.33|464.13|462.33|464.13|462.33|463.91|462.11|0
1639070770000|2021-12-09 17:26:10|463.91|462.11|464.13|462.33|464.13|462.33|463.91|462.11|0
1639070780000|2021-12-09 17:26:20|464.34|462.54|464.45|462.65|464.45|462.65|464.34|462.54|0
1639070790000|2021-12-09 17:26:30|464.13|462.33|463.47|461.67|464.13|462.33|463.47|461.67|0
1639070800000|2021-12-09 17:26:40|463.69|461.89|463.69|461.89|463.69|461.89|463.47|461.67|0
1639070810000|2021-12-09 17:26:50|463.47|461.67|463.69|461.89|463.69|461.89|463.47|461.67|0
1639070820000|2021-12-09 17:27:00|463.91|462.11|463.69|461.89|463.91|462.11|463.69|461.89|0
1639070830000|2021-12-09 17:27:10|463.91|462.11|463.69|461.89|463.91|462.11|463.47|461.67|0
1639070840000|2021-12-09 17:27:20|463.91|462.11|464.12|462.32|464.12|462.32|463.91|462.11|0
1639070860000|2021-12-09 17:27:40|463.91|462.11|463.69|461.89|463.91|462.11|463.69|461.89|0
1639070870000|2021-12-09 17:27:50|464.34|462.54|464.34|462.54|464.34|462.54|464.34|462.54|0
1639070880000|2021-12-09 17:28:00|464.56|462.76|464.34|462.54|464.56|462.76|464.23|462.43|0
1639070890000|2021-12-09 17:28:10|464.12|462.32|464.12|462.32|464.12|462.32|464.12|462.32|0
1639070900000|2021-12-09 17:28:20|463.91|462.11|463.91|462.11|463.91|462.11|463.91|462.11|0
1639070910000|2021-12-09 17:28:30|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1639070920000|2021-12-09 17:28:40|463.47|461.67|463.69|461.89|463.69|461.89|463.47|461.67|0
1639070930000|2021-12-09 17:28:50|463.91|462.11|463.91|462.11|463.91|462.11|463.69|461.89|0
1639070940000|2021-12-09 17:29:00|463.69|461.89|463.69|461.89|463.69|461.89|463.47|461.67|0
1639070950000|2021-12-09 17:29:10|463.47|461.67|463.69|461.89|463.69|461.89|463.47|461.67|0
1639070960000|2021-12-09 17:29:20|463.79|461.99|463.69|461.89|463.79|461.99|463.47|461.67|0
1639070970000|2021-12-09 17:29:30|463.47|461.67|463.47|461.67|463.69|461.89|463.47|461.67|0
1639070980000|2021-12-09 17:29:40|463.25|461.45|463.47|461.67|463.47|461.67|463.25|461.45|0
1639070990000|2021-12-09 17:29:50|463.25|461.45|463.03|461.23|463.25|461.45|463.03|461.23|0
1639071000000|2021-12-09 17:30:00|463.25|461.45|462.59|460.79|463.25|461.45|462.37|460.57|0
1639071010000|2021-12-09 17:30:10|462.81|461.01|463.03|461.23|463.03|461.23|462.59|460.79|0
1639071020000|2021-12-09 17:30:20|463.25|461.45|463.25|461.45|463.47|461.67|463.25|461.45|0
1639071030000|2021-12-09 17:30:30|463.03|461.23|462.37|460.57|463.03|461.23|462.37|460.57|0
1639071040000|2021-12-09 17:30:40|462.59|460.79|462.59|460.79|462.59|460.79|462.37|460.57|0
1639071050000|2021-12-09 17:30:50|462.37|460.57|462.48|460.68|462.59|460.79|462.37|460.57|0
1639071060000|2021-12-09 17:31:00|462.37|460.57|463.03|461.23|463.03|461.23|462.37|460.57|0
1639071070000|2021-12-09 17:31:10|462.81|461.01|463.03|461.23|463.03|461.23|462.81|461.01|0
1639071080000|2021-12-09 17:31:20|463.13|461.33|462.59|460.79|463.13|461.33|462.59|460.79|0
1639071090000|2021-12-09 17:31:30|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1639071100000|2021-12-09 17:31:40|462.59|460.79|462.81|461.01|463.03|461.23|462.59|460.79|0
1639071110000|2021-12-09 17:31:50|463.03|461.23|463.03|461.23|463.03|461.23|463.03|461.23|0
1639071120000|2021-12-09 17:32:00|463.25|461.45|463.47|461.67|463.47|461.67|463.25|461.45|0
1639071130000|2021-12-09 17:32:10|463.9|462.1|463.9|462.1|463.9|462.1|463.9|462.1|0
1639071140000|2021-12-09 17:32:20|464.12|462.32|464.34|462.54|464.34|462.54|464.12|462.32|0
1639071150000|2021-12-09 17:32:30|463.9|462.1|463.25|461.45|463.9|462.1|463.25|461.45|0
1639071160000|2021-12-09 17:32:40|463.46|461.66|463.25|461.45|463.46|461.66|463.25|461.45|0
1639071170000|2021-12-09 17:32:50|463.46|461.66|463.68|461.88|463.68|461.88|463.46|461.66|0
1639071180000|2021-12-09 17:33:00|463.46|461.66|463.46|461.66|463.46|461.66|463.25|461.45|0
1639071190000|2021-12-09 17:33:10|463.68|461.88|463.46|461.66|463.68|461.88|463.46|461.66|0
1639071200000|2021-12-09 17:33:20|463.25|461.45|462.81|461.01|463.25|461.45|462.81|461.01|0
1639071210000|2021-12-09 17:33:30|463.03|461.23|463.46|461.66|463.46|461.66|463.03|461.23|0
1639071220000|2021-12-09 17:33:40|463.25|461.45|463.9|462.1|463.9|462.1|463.25|461.45|0
1639071230000|2021-12-09 17:33:50|463.68|461.88|463.9|462.1|464.12|462.32|463.68|461.88|0
1639071240000|2021-12-09 17:34:00|464.34|462.54|464.12|462.32|464.34|462.54|464.12|462.32|0
1639071250000|2021-12-09 17:34:10|464.34|462.54|463.68|461.88|464.34|462.54|463.68|461.88|0
1639071260000|2021-12-09 17:34:20|463.9|462.1|463.68|461.88|463.9|462.1|463.68|461.88|0
1639071270000|2021-12-09 17:34:30|463.57|461.77|463.9|462.1|463.9|462.1|463.57|461.77|0
1639071280000|2021-12-09 17:34:40|463.68|461.88|463.46|461.66|463.68|461.88|463.46|461.66|0
1639071290000|2021-12-09 17:34:50|463.68|461.88|463.79|461.99|463.79|461.99|463.46|461.66|0
1639071300000|2021-12-09 17:35:00|463.68|461.88|464.34|462.54|464.34|462.54|463.68|461.88|0
1639071310000|2021-12-09 17:35:10|464.12|462.32|464.78|462.98|464.78|462.98|464.12|462.32|0
1639071320000|2021-12-09 17:35:20|464.56|462.76|464.88|463.08|464.88|463.08|464.56|462.76|0
1639071330000|2021-12-09 17:35:30|464.99|463.19|464.78|462.98|464.99|463.19|464.78|462.98|0
1639071340000|2021-12-09 17:35:40|464.99|463.19|464.99|463.19|464.99|463.19|464.78|462.98|0
1639071350000|2021-12-09 17:35:50|464.78|462.98|464.78|462.98|464.78|462.98|464.78|462.98|0
1639071360000|2021-12-09 17:36:00|464.99|463.19|464.99|463.19|464.99|463.19|464.99|463.19|0
1639071380000|2021-12-09 17:36:20|465.21|463.41|465.21|463.41|465.21|463.41|465.21|463.41|0
1639071390000|2021-12-09 17:36:30|465.43|463.63|465.43|463.63|465.43|463.63|465.43|463.63|0
1639071400000|2021-12-09 17:36:40|465.65|463.85|465.21|463.41|465.65|463.85|465.21|463.41|0
1639071410000|2021-12-09 17:36:50|464.99|463.19|464.99|463.19|464.99|463.19|464.99|463.19|0
1639071430000|2021-12-09 17:37:10|465.21|463.41|464.99|463.19|465.21|463.41|464.99|463.19|0
1639071440000|2021-12-09 17:37:20|465.21|463.41|465.21|463.41|465.21|463.41|465.21|463.41|0
1639071450000|2021-12-09 17:37:30|465.43|463.63|465.43|463.63|465.43|463.63|465.21|463.41|0
1639071460000|2021-12-09 17:37:40|465.65|463.85|465.65|463.85|465.65|463.85|465.43|463.63|0
1639071470000|2021-12-09 17:37:50|465.43|463.63|465.43|463.63|465.43|463.63|465.21|463.41|0
1639071480000|2021-12-09 17:38:00|465.21|463.41|465.65|463.85|465.65|463.85|465.21|463.41|0
1639071490000|2021-12-09 17:38:10|465.87|464.07|465.65|463.85|465.87|464.07|465.65|463.85|0
1639071500000|2021-12-09 17:38:20|465.87|464.07|465.87|464.07|465.87|464.07|465.65|463.85|0
1639071510000|2021-12-09 17:38:30|465.65|463.85|466.31|464.51|466.31|464.51|465.65|463.85|0
1639071520000|2021-12-09 17:38:40|466.53|464.73|466.53|464.73|466.53|464.73|466.53|464.73|0
1639071530000|2021-12-09 17:38:50|466.75|464.95|467.18|465.38|467.18|465.38|466.53|464.73|0
1639071540000|2021-12-09 17:39:00|466.96|465.16|466.96|465.16|467.18|465.38|466.96|465.16|0
1639071550000|2021-12-09 17:39:10|467.18|465.38|466.75|464.95|467.18|465.38|466.75|464.95|0
1639071560000|2021-12-09 17:39:20|466.96|465.16|467.4|465.6|467.4|465.6|466.96|465.16|0
1639071570000|2021-12-09 17:39:30|467.18|465.38|467.4|465.6|467.4|465.6|467.18|465.38|0
1639071580000|2021-12-09 17:39:40|467.18|465.38|467.18|465.38|467.4|465.6|467.18|465.38|0
1639071590000|2021-12-09 17:39:50|466.96|465.16|467.18|465.38|467.18|465.38|466.96|465.16|0
1639071600000|2021-12-09 17:40:00|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639071610000|2021-12-09 17:40:10|466.74|464.94|466.74|464.94|466.74|464.94|466.74|464.94|0
1639071620000|2021-12-09 17:40:20|466.53|464.73|465.87|464.07|466.53|464.73|465.87|464.07|0
1639071630000|2021-12-09 17:40:30|466.09|464.29|466.31|464.51|466.31|464.51|466.09|464.29|0
1639071640000|2021-12-09 17:40:40|466.09|464.29|466.09|464.29|466.09|464.29|466.09|464.29|0
1639071650000|2021-12-09 17:40:50|465.97|464.17|466.31|464.51|466.31|464.51|465.97|464.17|0
1639071660000|2021-12-09 17:41:00|466.52|464.72|466.52|464.72|466.52|464.72|466.52|464.72|0
1639071680000|2021-12-09 17:41:20|466.74|464.94|466.41|464.61|466.74|464.94|466.41|464.61|0
1639071690000|2021-12-09 17:41:30|466.31|464.51|466.74|464.94|466.74|464.94|466.31|464.51|0
1639071700000|2021-12-09 17:41:40|466.52|464.72|466.96|465.16|466.96|465.16|466.52|464.72|0
1639071710000|2021-12-09 17:41:50|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639071720000|2021-12-09 17:42:00|467.62|465.82|467.18|465.38|467.62|465.82|467.18|465.38|0
1639071730000|2021-12-09 17:42:10|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639071740000|2021-12-09 17:42:20|467.18|465.38|467.18|465.38|467.4|465.6|467.18|465.38|0
1639071750000|2021-12-09 17:42:30|467.4|465.6|467.84|466.04|467.84|466.04|467.4|465.6|0
1639071760000|2021-12-09 17:42:40|468.06|466.26|468.06|466.26|468.06|466.26|468.06|466.26|0
1639071780000|2021-12-09 17:43:00|467.84|466.04|467.84|466.04|467.84|466.04|467.84|466.04|0
1639071790000|2021-12-09 17:43:10|467.62|465.82|467.62|465.82|467.62|465.82|467.62|465.82|0
1639071800000|2021-12-09 17:43:20|467.4|465.6|467.84|466.04|467.84|466.04|467.4|465.6|0
1639071820000|2021-12-09 17:43:40|467.72|465.92|467.84|466.04|467.84|466.04|467.72|465.92|0
1639071830000|2021-12-09 17:43:50|467.62|465.82|467.62|465.82|467.62|465.82|467.62|465.82|0
1639071840000|2021-12-09 17:44:00|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639071850000|2021-12-09 17:44:10|467.18|465.38|467.4|465.6|467.4|465.6|467.18|465.38|0
1639071860000|2021-12-09 17:44:20|467.62|465.82|467.62|465.82|467.62|465.82|467.62|465.82|0
1639071870000|2021-12-09 17:44:30|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639071880000|2021-12-09 17:44:40|467.62|465.82|467.84|466.04|467.84|466.04|467.4|465.6|0
1639071890000|2021-12-09 17:44:50|467.62|465.82|467.18|465.38|467.62|465.82|467.18|465.38|0
1639071900000|2021-12-09 17:45:00|467.4|465.6|467.62|465.82|467.62|465.82|467.4|465.6|0
1639071910000|2021-12-09 17:45:10|467.4|465.6|467.4|465.6|467.4|465.6|467.4|465.6|0
1639071920000|2021-12-09 17:45:20|467.62|465.82|467.62|465.82|467.62|465.82|467.4|465.6|0
1639071930000|2021-12-09 17:45:30|467.4|465.6|467.18|465.38|467.4|465.6|467.18|465.38|0
1639071940000|2021-12-09 17:45:40|467.4|465.6|467.18|465.38|467.4|465.6|467.18|465.38|0
1639071950000|2021-12-09 17:45:50|467.28|465.48|467.18|465.38|467.28|465.48|467.18|465.38|0
1639071960000|2021-12-09 17:46:00|466.96|465.16|466.74|464.94|466.96|465.16|466.74|464.94|0
1639071970000|2021-12-09 17:46:10|466.96|465.16|466.96|465.16|466.96|465.16|466.96|465.16|0
1639071980000|2021-12-09 17:46:20|467.18|465.38|467.4|465.6|467.62|465.82|467.18|465.38|0
1639071990000|2021-12-09 17:46:30|467.18|465.38|467.18|465.38|467.18|465.38|467.18|465.38|0
1639072000000|2021-12-09 17:46:40|466.96|465.16|467.18|465.38|467.18|465.38|466.96|465.16|0
1639072010000|2021-12-09 17:46:50|467.62|465.82|468.06|466.26|468.06|466.26|467.62|465.82|0
1639072020000|2021-12-09 17:47:00|468.28|466.48|468.49|466.69|468.49|466.69|468.28|466.48|0
1639072030000|2021-12-09 17:47:10|468.71|466.91|468.71|466.91|468.71|466.91|468.71|466.91|0
1639072040000|2021-12-09 17:47:20|468.49|466.69|468.49|466.69|468.71|466.91|468.49|466.69|0
1639072050000|2021-12-09 17:47:30|468.71|466.91|468.71|466.91|468.71|466.91|468.49|466.69|0
1639072060000|2021-12-09 17:47:40|469.15|467.35|469.15|467.35|469.15|467.35|468.93|467.13|0
1639072070000|2021-12-09 17:47:50|468.71|466.91|468.71|466.91|469.15|467.35|468.71|466.91|0
1639072080000|2021-12-09 17:48:00|468.93|467.13|468.71|466.91|468.93|467.13|468.71|466.91|0
1639072090000|2021-12-09 17:48:10|468.49|466.69|468.71|466.91|468.71|466.91|468.49|466.69|0
1639072100000|2021-12-09 17:48:20|468.49|466.69|468.71|466.91|468.71|466.91|468.49|466.69|0
1639072110000|2021-12-09 17:48:30|468.93|467.13|468.93|467.13|468.93|467.13|468.93|467.13|0
1639072120000|2021-12-09 17:48:40|469.15|467.35|469.15|467.35|469.15|467.35|469.15|467.35|0
1639072130000|2021-12-09 17:48:50|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1639072140000|2021-12-09 17:49:00|469.15|467.35|468.49|466.69|469.15|467.35|468.49|466.69|0
1639072150000|2021-12-09 17:49:10|468.71|466.91|468.93|467.13|468.93|467.13|468.71|466.91|0
1639072160000|2021-12-09 17:49:20|468.71|466.91|469.37|467.57|469.37|467.57|468.71|466.91|0
1639072170000|2021-12-09 17:49:30|469.15|467.35|469.15|467.35|469.15|467.35|468.93|467.13|0
1639072180000|2021-12-09 17:49:40|468.93|467.13|469.15|467.35|469.15|467.35|468.71|466.91|0
1639072190000|2021-12-09 17:49:50|469.37|467.57|469.15|467.35|469.37|467.57|469.15|467.35|0
1639072200000|2021-12-09 17:50:00|468.93|467.13|468.71|466.91|468.93|467.13|468.71|466.91|0
1639072210000|2021-12-09 17:50:10|468.93|467.13|469.15|467.35|469.37|467.57|468.93|467.13|0
1639072220000|2021-12-09 17:50:20|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1639072230000|2021-12-09 17:50:30|469.15|467.35|468.71|466.91|469.15|467.35|468.71|466.91|0
1639072240000|2021-12-09 17:50:40|468.93|467.13|468.71|466.91|468.93|467.13|468.71|466.91|0
1639072250000|2021-12-09 17:50:50|468.93|467.13|469.15|467.35|469.15|467.35|468.93|467.13|0
1639072260000|2021-12-09 17:51:00|468.93|467.13|468.93|467.13|468.93|467.13|468.93|467.13|0
1639072270000|2021-12-09 17:51:10|469.15|467.35|469.37|467.57|469.37|467.57|469.15|467.35|0
1639072280000|2021-12-09 17:51:20|469.59|467.79|469.59|467.79|469.81|468.01|469.59|467.79|0
1639072300000|2021-12-09 17:51:40|469.37|467.57|470.03|468.23|470.03|468.23|469.37|467.57|0
1639072310000|2021-12-09 17:51:50|469.81|468.01|469.81|468.01|469.81|468.01|469.81|468.01|0
1639072320000|2021-12-09 17:52:00|470.03|468.23|469.59|467.79|470.03|468.23|469.59|467.79|0
1639072330000|2021-12-09 17:52:10|468.4|466.6|468.84|467.04|468.84|467.04|468.4|466.6|0
1639072340000|2021-12-09 17:52:20|468.62|466.82|468.84|467.04|468.84|467.04|468.62|466.82|0
1639072360000|2021-12-09 17:52:40|469.06|467.26|469.06|467.26|469.06|467.26|469.06|467.26|0
1639072370000|2021-12-09 17:52:50|469.28|467.48|469.5|467.7|469.5|467.7|469.28|467.48|0
1639072380000|2021-12-09 17:53:00|469.28|467.48|469.28|467.48|469.28|467.48|469.28|467.48|0
1639072390000|2021-12-09 17:53:10|469.5|467.7|469.5|467.7|469.5|467.7|469.5|467.7|0
1639072400000|2021-12-09 17:53:20|469.28|467.48|469.28|467.48|469.28|467.48|469.06|467.26|0
1639072410000|2021-12-09 17:53:30|469.06|467.26|469.06|467.26|469.28|467.48|469.06|467.26|0
1639072420000|2021-12-09 17:53:40|468.84|467.04|469.06|467.26|469.06|467.26|468.84|467.04|0
1639072440000|2021-12-09 17:54:00|468.84|467.04|468.84|467.04|468.84|467.04|468.62|466.82|0
1639072450000|2021-12-09 17:54:10|468.62|466.82|468.84|467.04|468.84|467.04|468.62|466.82|0
1639072470000|2021-12-09 17:54:30|469.06|467.26|469.06|467.26|469.06|467.26|469.06|467.26|0
1639072480000|2021-12-09 17:54:40|469.28|467.48|469.28|467.48|469.28|467.48|469.28|467.48|0
1639072490000|2021-12-09 17:54:50|469.06|467.26|469.06|467.26|469.06|467.26|469.06|467.26|0
1639072500000|2021-12-09 17:55:00|469.28|467.48|469.06|467.26|469.28|467.48|469.06|467.26|0
1639072510000|2021-12-09 17:55:10|468.84|467.04|468.4|466.6|468.84|467.04|468.4|466.6|0
1639072520000|2021-12-09 17:55:20|468.18|466.38|468.18|466.38|468.18|466.38|468.18|466.38|0
1639072530000|2021-12-09 17:55:30|467.96|466.16|467.96|466.16|468.18|466.38|467.96|466.16|0
1639072540000|2021-12-09 17:55:40|467.74|465.94|467.74|465.94|467.96|466.16|467.74|465.94|0
1639072560000|2021-12-09 17:56:00|467.96|466.16|467.74|465.94|467.96|466.16|467.74|465.94|0
1639072570000|2021-12-09 17:56:10|467.96|466.16|467.52|465.72|467.96|466.16|467.52|465.72|0
1639072590000|2021-12-09 17:56:30|467.3|465.5|467.3|465.5|467.3|465.5|467.3|465.5|0
1639072600000|2021-12-09 17:56:40|467.08|465.28|467.3|465.5|467.3|465.5|467.08|465.28|0
1639072610000|2021-12-09 17:56:50|467.52|465.72|467.52|465.72|467.52|465.72|467.52|465.72|0
1639072630000|2021-12-09 17:57:10|467.74|465.94|467.74|465.94|467.74|465.94|467.74|465.94|0
1639072640000|2021-12-09 17:57:20|467.52|465.72|467.74|465.94|467.74|465.94|467.52|465.72|0
1639072650000|2021-12-09 17:57:30|467.96|466.16|467.96|466.16|467.96|466.16|467.96|466.16|0
1639072660000|2021-12-09 17:57:40|468.18|466.38|467.74|465.94|468.18|466.38|467.74|465.94|0
1639072680000|2021-12-09 17:58:00|467.96|466.16|468.18|466.38|468.18|466.38|467.96|466.16|0
1639072690000|2021-12-09 17:58:10|467.96|466.16|468.62|466.82|468.62|466.82|467.96|466.16|0
1639072700000|2021-12-09 17:58:20|468.84|467.04|469.06|467.26|469.06|467.26|468.84|467.04|0
1639072710000|2021-12-09 17:58:30|468.84|467.04|469.28|467.48|469.28|467.48|468.84|467.04|0
1639072730000|2021-12-09 17:58:50|469.5|467.7|469.5|467.7|469.5|467.7|469.5|467.7|0
1639072740000|2021-12-09 17:59:00|469.28|467.48|469.5|467.7|469.72|467.92|469.28|467.48|0
1639072750000|2021-12-09 17:59:10|469.72|467.92|469.28|467.48|469.94|468.14|469.28|467.48|0
1639072760000|2021-12-09 17:59:20|469.5|467.7|469.5|467.7|469.72|467.92|469.5|467.7|0
1639072770000|2021-12-09 17:59:30|469.72|467.92|469.72|467.92|469.72|467.92|469.72|467.92|0
1639072780000|2021-12-09 17:59:40|469.94|468.14|469.5|467.7|469.94|468.14|469.5|467.7|0
1639072790000|2021-12-09 17:59:50|469.72|467.92|469.5|467.7|469.72|467.92|469.5|467.7|0
1639072800000|2021-12-09 18:00:00|469.28|467.48|469.06|467.26|469.28|467.48|468.84|467.04|0
1639072810000|2021-12-09 18:00:10|468.84|467.04|468.4|466.6|468.84|467.04|468.4|466.6|0
1639072820000|2021-12-09 18:00:20|468.62|466.82|468.18|466.38|468.62|466.82|468.18|466.38|0
1639072830000|2021-12-09 18:00:30|467.96|466.16|467.96|466.16|467.96|466.16|467.96|466.16|0
1639072840000|2021-12-09 18:00:40|468.4|466.6|468.18|466.38|468.4|466.6|468.18|466.38|0
1639072850000|2021-12-09 18:00:50|468.4|466.6|468.4|466.6|468.4|466.6|468.4|466.6|0
1639072860000|2021-12-09 18:01:00|468.18|466.38|468.4|466.6|468.4|466.6|468.18|466.38|0
1639072870000|2021-12-09 18:01:10|468.62|466.82|468.18|466.38|468.62|466.82|468.18|466.38|0
1639072880000|2021-12-09 18:01:20|467.74|465.94|467.52|465.72|467.74|465.94|467.52|465.72|0
1639072890000|2021-12-09 18:01:30|467.3|465.5|467.96|466.16|468.18|466.38|467.3|465.5|0
1639072900000|2021-12-09 18:01:40|468.06|466.26|467.96|466.16|468.06|466.26|467.96|466.16|0
1639072910000|2021-12-09 18:01:50|467.74|465.94|468.18|466.38|468.18|466.38|467.74|465.94|0
1639072920000|2021-12-09 18:02:00|467.96|466.16|468.18|466.38|468.18|466.38|467.96|466.16|0
1639072930000|2021-12-09 18:02:10|467.95|466.15|465.75|463.95|467.95|466.15|465.75|463.95|0
1639072940000|2021-12-09 18:02:20|465.97|464.17|466.19|464.39|466.41|464.61|465.97|464.17|0
1639072950000|2021-12-09 18:02:30|466.63|464.83|466.85|465.05|466.85|465.05|466.63|464.83|0
1639072960000|2021-12-09 18:02:40|467.07|465.27|465.97|464.17|467.07|465.27|465.97|464.17|0
1639072970000|2021-12-09 18:02:50|466.19|464.39|467.07|465.27|467.51|465.71|466.19|464.39|0
1639072980000|2021-12-09 18:03:00|467.29|465.49|467.4|465.6|467.51|465.71|467.29|465.49|0
1639072990000|2021-12-09 18:03:10|466.85|465.05|467.07|465.27|467.07|465.27|466.85|465.05|0
1639073000000|2021-12-09 18:03:20|467.29|465.49|467.51|465.71|467.51|465.71|467.07|465.27|0
1639073010000|2021-12-09 18:03:30|467.73|465.93|468.17|466.37|468.17|466.37|467.73|465.93|0
1639073020000|2021-12-09 18:03:40|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1639073030000|2021-12-09 18:03:50|468.39|466.59|467.95|466.15|468.39|466.59|467.95|466.15|0
1639073040000|2021-12-09 18:04:00|467.84|466.04|467.84|466.04|467.84|466.04|467.84|466.04|0
1639073050000|2021-12-09 18:04:10|467.95|466.15|468.17|466.37|468.17|466.37|467.95|466.15|0
1639073060000|2021-12-09 18:04:20|467.95|466.15|467.95|466.15|468.61|466.81|467.95|466.15|0
1639073070000|2021-12-09 18:04:30|467.29|465.49|467.51|465.71|467.51|465.71|467.29|465.49|0
1639073080000|2021-12-09 18:04:40|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1639073090000|2021-12-09 18:04:50|467.51|465.71|467.07|465.27|467.51|465.71|467.07|465.27|0
1639073100000|2021-12-09 18:05:00|467.29|465.49|467.29|465.49|467.95|466.15|467.29|465.49|0
1639073110000|2021-12-09 18:05:10|467.07|465.27|467.84|466.04|467.84|466.04|467.07|465.27|0
1639073120000|2021-12-09 18:05:20|467.73|465.93|467.51|465.71|467.73|465.93|467.07|465.27|0
1639073130000|2021-12-09 18:05:30|467.29|465.49|467.07|465.27|467.29|465.49|467.07|465.27|0
1639073140000|2021-12-09 18:05:40|467.51|465.71|467.07|465.27|467.51|465.71|467.07|465.27|0
1639073150000|2021-12-09 18:05:50|467.29|465.49|467.95|466.15|467.95|466.15|467.29|465.49|0
1639073160000|2021-12-09 18:06:00|467.73|465.93|467.95|466.15|468.17|466.37|467.73|465.93|0
1639073170000|2021-12-09 18:06:10|467.73|465.93|468.61|466.81|468.61|466.81|467.73|465.93|0
1639073180000|2021-12-09 18:06:20|469.05|467.25|469.27|467.47|469.27|467.47|469.05|467.25|0
1639073190000|2021-12-09 18:06:30|469.05|467.25|468.61|466.81|469.05|467.25|468.61|466.81|0
1639073200000|2021-12-09 18:06:40|468.17|466.37|468.39|466.59|468.39|466.59|467.95|466.15|0
1639073210000|2021-12-09 18:06:50|468.17|466.37|468.61|466.81|468.61|466.81|468.17|466.37|0
1639073220000|2021-12-09 18:07:00|468.83|467.03|468.61|466.81|468.83|467.03|468.61|466.81|0
1639073230000|2021-12-09 18:07:10|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1639073240000|2021-12-09 18:07:20|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1639073250000|2021-12-09 18:07:30|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1639073260000|2021-12-09 18:07:40|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1639073270000|2021-12-09 18:07:50|468.61|466.81|468.39|466.59|468.61|466.81|468.39|466.59|0
1639073280000|2021-12-09 18:08:00|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1639073290000|2021-12-09 18:08:10|468.83|467.03|468.61|466.81|468.83|467.03|468.28|466.48|0
1639073300000|2021-12-09 18:08:20|468.39|466.59|468.39|466.59|468.39|466.59|468.39|466.59|0
1639073310000|2021-12-09 18:08:30|468.61|466.81|468.39|466.59|468.61|466.81|468.39|466.59|0
1639073320000|2021-12-09 18:08:40|468.17|466.37|468.17|466.37|468.39|466.59|468.17|466.37|0
1639073330000|2021-12-09 18:08:50|467.73|465.93|467.84|466.04|467.84|466.04|467.73|465.93|0
1639073340000|2021-12-09 18:09:00|467.95|466.15|467.95|466.15|467.95|466.15|467.73|465.93|0
1639073350000|2021-12-09 18:09:10|468.17|466.37|467.95|466.15|468.39|466.59|467.95|466.15|0
1639073360000|2021-12-09 18:09:20|468.17|466.37|467.95|466.15|468.17|466.37|467.95|466.15|0
1639073370000|2021-12-09 18:09:30|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1639073380000|2021-12-09 18:09:40|467.51|465.71|467.07|465.27|467.51|465.71|467.07|465.27|0
1639073390000|2021-12-09 18:09:50|466.96|465.16|467.07|465.27|467.07|465.27|466.85|465.05|0
1639073400000|2021-12-09 18:10:00|466.85|465.05|466.85|465.05|467.29|465.49|466.85|465.05|0
1639073410000|2021-12-09 18:10:10|466.63|464.83|466.63|464.83|467.07|465.27|466.63|464.83|0
1639073420000|2021-12-09 18:10:20|466.85|465.05|466.19|464.39|466.85|465.05|465.97|464.17|0
1639073430000|2021-12-09 18:10:30|465.97|464.17|467.07|465.27|467.07|465.27|465.97|464.17|0
1639073440000|2021-12-09 18:10:40|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1639073450000|2021-12-09 18:10:50|467.95|466.15|467.95|466.15|467.95|466.15|467.95|466.15|0
1639073460000|2021-12-09 18:11:00|468.17|466.37|468.17|466.37|468.17|466.37|467.95|466.15|0
1639073470000|2021-12-09 18:11:10|467.95|466.15|467.95|466.15|467.95|466.15|467.95|466.15|0
1639073480000|2021-12-09 18:11:20|467.51|465.71|467.51|465.71|467.73|465.93|467.51|465.71|0
1639073490000|2021-12-09 18:11:30|467.73|465.93|467.51|465.71|467.95|466.15|467.51|465.71|0
1639073500000|2021-12-09 18:11:40|467.73|465.93|467.95|466.15|467.95|466.15|467.73|465.93|0
1639073510000|2021-12-09 18:11:50|467.73|465.93|467.73|465.93|467.73|465.93|467.73|465.93|0
1639073520000|2021-12-09 18:12:00|467.83|466.03|467.51|465.71|467.83|466.03|467.51|465.71|0
1639073530000|2021-12-09 18:12:10|467.73|465.93|467.29|465.49|467.73|465.93|467.29|465.49|0
1639073540000|2021-12-09 18:12:20|467.51|465.71|466.85|465.05|467.51|465.71|466.63|464.83|0
1639073550000|2021-12-09 18:12:30|467.07|465.27|466.85|465.05|467.07|465.27|466.85|465.05|0
1639073560000|2021-12-09 18:12:40|467.07|465.27|466.85|465.05|467.29|465.49|466.85|465.05|0
1639073570000|2021-12-09 18:12:50|466.63|464.83|467.07|465.27|467.29|465.49|466.63|464.83|0
1639073580000|2021-12-09 18:13:00|466.85|465.05|467.07|465.27|467.07|465.27|466.85|465.05|0
1639073590000|2021-12-09 18:13:10|466.95|465.15|466.63|464.83|466.95|465.15|466.63|464.83|0
1639073600000|2021-12-09 18:13:20|466.85|465.05|467.07|465.27|467.07|465.27|466.85|465.05|0
1639073610000|2021-12-09 18:13:30|467.17|465.37|467.07|465.27|467.17|465.37|466.85|465.05|0
1639073620000|2021-12-09 18:13:40|466.85|465.05|466.85|465.05|466.85|465.05|466.63|464.83|0
1639073630000|2021-12-09 18:13:50|466.95|465.15|466.85|465.05|466.95|465.15|466.85|465.05|0
1639073640000|2021-12-09 18:14:00|467.07|465.27|467.07|465.27|467.29|465.49|467.07|465.27|0
1639073650000|2021-12-09 18:14:10|467.29|465.49|467.07|465.27|467.29|465.49|467.07|465.27|0
1639073660000|2021-12-09 18:14:20|466.85|465.05|466.85|465.05|467.07|465.27|466.85|465.05|0
1639073670000|2021-12-09 18:14:30|466.63|464.83|466.85|465.05|466.85|465.05|466.63|464.83|0
1639073680000|2021-12-09 18:14:40|466.63|464.83|466.63|464.83|467.07|465.27|466.63|464.83|0
1639073690000|2021-12-09 18:14:50|466.85|465.05|467.07|465.27|467.07|465.27|466.85|465.05|0
1639073700000|2021-12-09 18:15:00|467.29|465.49|467.51|465.71|467.51|465.71|467.29|465.49|0
1639073710000|2021-12-09 18:15:10|467.83|466.03|468.39|466.59|468.39|466.59|467.83|466.03|0
1639073720000|2021-12-09 18:15:20|468.17|466.37|468.17|466.37|468.17|466.37|468.17|466.37|0
1639073730000|2021-12-09 18:15:30|467.95|466.15|468.17|466.37|468.17|466.37|467.95|466.15|0
1639073740000|2021-12-09 18:15:40|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1639073750000|2021-12-09 18:15:50|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1639073760000|2021-12-09 18:16:00|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1639073770000|2021-12-09 18:16:10|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1639073790000|2021-12-09 18:16:30|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1639073800000|2021-12-09 18:16:40|468.83|467.03|468.83|467.03|469.05|467.25|468.83|467.03|0
1639073810000|2021-12-09 18:16:50|468.39|466.59|468.83|467.03|468.83|467.03|468.39|466.59|0
1639073820000|2021-12-09 18:17:00|468.61|466.81|468.61|466.81|468.61|466.81|468.39|466.59|0
1639073830000|2021-12-09 18:17:10|468.83|467.03|468.93|467.13|469.05|467.25|468.83|467.03|0
1639073840000|2021-12-09 18:17:20|469.05|467.25|469.05|467.25|469.05|467.25|468.83|467.03|0
1639073850000|2021-12-09 18:17:30|468.83|467.03|468.83|467.03|468.83|467.03|468.61|466.81|0
1639073860000|2021-12-09 18:17:40|469.05|467.25|469.05|467.25|469.05|467.25|468.83|467.03|0
1639073880000|2021-12-09 18:18:00|468.83|467.03|468.61|466.81|468.83|467.03|468.61|466.81|0
1639073890000|2021-12-09 18:18:10|468.49|466.69|468.38|466.58|468.49|466.69|468.38|466.58|0
1639073910000|2021-12-09 18:18:30|468.6|466.8|469.05|467.25|469.05|467.25|468.6|466.8|0
1639073920000|2021-12-09 18:18:40|468.71|466.91|468.82|467.02|468.82|467.02|468.71|466.91|0
1639073940000|2021-12-09 18:19:00|468.38|466.58|468.38|466.58|468.38|466.58|468.38|466.58|0
1639073950000|2021-12-09 18:19:10|468.49|466.69|468.82|467.02|468.82|467.02|468.38|466.58|0
1639073960000|2021-12-09 18:19:20|469.04|467.24|469.27|467.47|469.27|467.47|469.04|467.24|0
1639073970000|2021-12-09 18:19:30|469.04|467.24|469.04|467.24|469.27|467.47|469.04|467.24|0
1639073980000|2021-12-09 18:19:40|468.82|467.02|468.6|466.8|468.82|467.02|468.6|466.8|0
1639073990000|2021-12-09 18:19:50|468.38|466.58|468.38|466.58|468.38|466.58|468.38|466.58|0
1639074000000|2021-12-09 18:20:00|468.16|466.36|467.94|466.14|468.38|466.58|467.94|466.14|0
1639074010000|2021-12-09 18:20:10|468.16|466.36|467.72|465.92|468.16|466.36|467.72|465.92|0
1639074020000|2021-12-09 18:20:20|467.06|465.26|467.06|465.26|467.06|465.26|467.06|465.26|0
1639074030000|2021-12-09 18:20:30|466.84|465.04|466.62|464.82|466.84|465.04|466.4|464.6|0
1639074040000|2021-12-09 18:20:40|466.84|465.04|467.28|465.48|467.28|465.48|466.84|465.04|0
1639074060000|2021-12-09 18:21:00|467.06|465.26|467.06|465.26|467.28|465.48|467.06|465.26|0
1639074070000|2021-12-09 18:21:10|467.28|465.48|467.28|465.48|467.28|465.48|467.06|465.26|0
1639074080000|2021-12-09 18:21:20|467.06|465.26|466.62|464.82|467.06|465.26|466.62|464.82|0
1639074090000|2021-12-09 18:21:30|466.4|464.6|466.4|464.6|466.4|464.6|466.18|464.38|0
1639074100000|2021-12-09 18:21:40|466.62|464.82|466.4|464.6|466.62|464.82|466.4|464.6|0
1639074110000|2021-12-09 18:21:50|466.18|464.38|466.62|464.82|466.62|464.82|466.18|464.38|0
1639074120000|2021-12-09 18:22:00|466.4|464.6|466.84|465.04|466.84|465.04|466.4|464.6|0
1639074130000|2021-12-09 18:22:10|467.06|465.26|467.06|465.26|467.06|465.26|467.06|465.26|0
1639074140000|2021-12-09 18:22:20|466.84|465.04|467.06|465.26|467.06|465.26|466.84|465.04|0
1639074150000|2021-12-09 18:22:30|466.84|465.04|467.06|465.26|467.06|465.26|466.84|465.04|0
1639074160000|2021-12-09 18:22:40|466.84|465.04|466.84|465.04|466.84|465.04|466.84|465.04|0
1639074170000|2021-12-09 18:22:50|467.06|465.26|467.28|465.48|467.28|465.48|467.06|465.26|0
1639074180000|2021-12-09 18:23:00|466.73|464.93|467.06|465.26|467.06|465.26|466.62|464.82|0
1639074190000|2021-12-09 18:23:10|466.84|465.04|466.18|464.38|466.84|465.04|466.18|464.38|0
1639074200000|2021-12-09 18:23:20|465.96|464.16|465.74|463.94|466.18|464.38|465.74|463.94|0
1639074210000|2021-12-09 18:23:30|466.18|464.38|466.4|464.6|466.4|464.6|466.18|464.38|0
1639074220000|2021-12-09 18:23:40|466.07|464.27|465.96|464.16|466.07|464.27|465.96|464.16|0
1639074230000|2021-12-09 18:23:50|465.74|463.94|465.63|463.83|465.85|464.05|465.63|463.83|0
1639074240000|2021-12-09 18:24:00|465.74|463.94|465.74|463.94|465.74|463.94|465.74|463.94|0
1639074250000|2021-12-09 18:24:10|465.96|464.16|465.96|464.16|465.96|464.16|465.96|464.16|0
1639074260000|2021-12-09 18:24:20|466.18|464.38|465.74|463.94|466.18|464.38|465.74|463.94|0
1639074270000|2021-12-09 18:24:30|465.96|464.16|465.96|464.16|465.96|464.16|465.96|464.16|0
1639074280000|2021-12-09 18:24:40|465.74|463.94|465.74|463.94|465.74|463.94|465.74|463.94|0
1639074290000|2021-12-09 18:24:50|465.96|464.16|465.96|464.16|465.96|464.16|465.96|464.16|0
1639074300000|2021-12-09 18:25:00|466.18|464.38|466.18|464.38|466.4|464.6|466.18|464.38|0
1639074310000|2021-12-09 18:25:10|465.96|464.16|465.52|463.72|465.96|464.16|465.52|463.72|0
1639074320000|2021-12-09 18:25:20|465.3|463.5|465.08|463.28|465.3|463.5|465.08|463.28|0
1639074330000|2021-12-09 18:25:30|465.3|463.5|465.3|463.5|465.52|463.72|465.3|463.5|0
1639074340000|2021-12-09 18:25:40|465.08|463.28|465.3|463.5|465.3|463.5|465.08|463.28|0
1639074350000|2021-12-09 18:25:50|465.52|463.72|465.52|463.72|465.52|463.72|465.52|463.72|0
1639074360000|2021-12-09 18:26:00|465.4|463.6|466.18|464.38|466.18|464.38|465.4|463.6|0
1639074370000|2021-12-09 18:26:10|466.62|464.82|466.4|464.6|466.62|464.82|466.4|464.6|0
1639074380000|2021-12-09 18:26:20|466.18|464.38|465.74|463.94|466.18|464.38|465.74|463.94|0
1639074390000|2021-12-09 18:26:30|465.96|464.16|465.74|463.94|465.96|464.16|465.52|463.72|0
1639074400000|2021-12-09 18:26:40|465.96|464.16|466.06|464.26|466.18|464.38|465.96|464.16|0
1639074410000|2021-12-09 18:26:50|466.18|464.38|465.96|464.16|466.18|464.38|465.96|464.16|0
1639074420000|2021-12-09 18:27:00|466.18|464.38|466.18|464.38|466.18|464.38|466.18|464.38|0
1639074430000|2021-12-09 18:27:10|466.4|464.6|466.4|464.6|466.4|464.6|466.4|464.6|0
1639074440000|2021-12-09 18:27:20|466.84|465.04|466.62|464.82|466.84|465.04|466.62|464.82|0
1639074450000|2021-12-09 18:27:30|466.4|464.6|466.84|465.04|466.84|465.04|466.4|464.6|0
1639074460000|2021-12-09 18:27:40|466.62|464.82|466.18|464.38|466.62|464.82|466.18|464.38|0
1639074470000|2021-12-09 18:27:50|465.96|464.16|465.52|463.72|465.96|464.16|465.52|463.72|0
1639074480000|2021-12-09 18:28:00|465.74|463.94|465.96|464.16|465.96|464.16|465.74|463.94|0
1639074490000|2021-12-09 18:28:10|466.18|464.38|465.84|464.04|466.18|464.38|465.74|463.94|0
1639074500000|2021-12-09 18:28:20|465.74|463.94|466.18|464.38|466.18|464.38|465.74|463.94|0
1639074510000|2021-12-09 18:28:30|466.28|464.48|465.96|464.16|466.28|464.48|465.96|464.16|0
1639074520000|2021-12-09 18:28:40|466.4|464.6|466.18|464.38|466.4|464.6|466.18|464.38|0
1639074530000|2021-12-09 18:28:50|465.96|464.16|465.96|464.16|465.96|464.16|465.96|464.16|0
1639074540000|2021-12-09 18:29:00|466.4|464.6|466.4|464.6|466.4|464.6|466.18|464.38|0
1639074550000|2021-12-09 18:29:10|466.18|464.38|465.96|464.16|466.18|464.38|465.96|464.16|0
1639074560000|2021-12-09 18:29:20|466.18|464.38|465.96|464.16|466.18|464.38|465.96|464.16|0
1639074570000|2021-12-09 18:29:30|466.18|464.38|465.52|463.72|466.18|464.38|465.52|463.72|0
1639074580000|2021-12-09 18:29:40|465.96|464.16|465.74|463.94|465.96|464.16|465.74|463.94|0
1639074590000|2021-12-09 18:29:50|465.62|463.82|465.52|463.72|465.62|463.82|465.52|463.72|0
1639074600000|2021-12-09 18:30:00|465.74|463.94|465.3|463.5|465.74|463.94|465.3|463.5|0
1639074610000|2021-12-09 18:30:10|465.52|463.72|465.96|464.16|465.96|464.16|465.3|463.5|0
1639074620000|2021-12-09 18:30:20|465.74|463.94|465.52|463.72|465.74|463.94|465.52|463.72|0
1639074630000|2021-12-09 18:30:30|465.74|463.94|465.96|464.16|466.18|464.38|465.74|463.94|0
1639074640000|2021-12-09 18:30:40|466.18|464.38|466.18|464.38|466.18|464.38|465.96|464.16|0
1639074650000|2021-12-09 18:30:50|466.62|464.82|466.62|464.82|466.62|464.82|466.62|464.82|0
1639074660000|2021-12-09 18:31:00|466.84|465.04|467.06|465.26|467.06|465.26|466.84|465.04|0
1639074670000|2021-12-09 18:31:10|467.28|465.48|467.5|465.7|467.72|465.92|467.28|465.48|0
1639074680000|2021-12-09 18:31:20|467.72|465.92|468.16|466.36|468.16|466.36|467.72|465.92|0
1639074690000|2021-12-09 18:31:30|467.94|466.14|467.72|465.92|467.94|466.14|467.72|465.92|0
1639074700000|2021-12-09 18:31:40|468.16|466.36|468.26|466.46|468.38|466.58|468.16|466.36|0
1639074710000|2021-12-09 18:31:50|468.16|466.36|468.38|466.58|468.38|466.58|468.16|466.36|0
1639074720000|2021-12-09 18:32:00|468.26|466.46|467.71|465.91|468.26|466.46|467.71|465.91|0
1639074730000|2021-12-09 18:32:10|467.49|465.69|467.94|466.14|467.94|466.14|467.27|465.47|0
1639074740000|2021-12-09 18:32:20|467.71|465.91|467.38|465.58|467.71|465.91|467.38|465.58|0
1639074750000|2021-12-09 18:32:30|467.49|465.69|467.49|465.69|467.49|465.69|467.49|465.69|0
1639074760000|2021-12-09 18:32:40|467.27|465.47|467.27|465.47|467.27|465.47|467.27|465.47|0
1639074770000|2021-12-09 18:32:50|467.05|465.25|467.27|465.47|467.27|465.47|467.05|465.25|0
1639074780000|2021-12-09 18:33:00|467.05|465.25|467.27|465.47|467.27|465.47|467.05|465.25|0
1639074790000|2021-12-09 18:33:10|467.49|465.69|467.71|465.91|467.71|465.91|467.49|465.69|0
1639074800000|2021-12-09 18:33:20|467.49|465.69|467.49|465.69|467.49|465.69|467.27|465.47|0
1639074810000|2021-12-09 18:33:30|467.05|465.25|467.05|465.25|467.05|465.25|466.94|465.14|0
1639074820000|2021-12-09 18:33:40|467.27|465.47|467.49|465.69|467.49|465.69|467.27|465.47|0
1639074830000|2021-12-09 18:33:50|467.27|465.47|467.27|465.47|467.38|465.58|467.27|465.47|0
1639074840000|2021-12-09 18:34:00|467.16|465.36|467.27|465.47|467.27|465.47|467.16|465.36|0
1639074850000|2021-12-09 18:34:10|467.05|465.25|467.05|465.25|467.27|465.47|467.05|465.25|0
1639074860000|2021-12-09 18:34:20|467.49|465.69|467.38|465.58|467.49|465.69|467.38|465.58|0
1639074870000|2021-12-09 18:34:30|467.27|465.47|467.93|466.13|467.93|466.13|467.27|465.47|0
1639074880000|2021-12-09 18:34:40|468.04|466.24|467.93|466.13|468.04|466.24|467.93|466.13|0
1639074890000|2021-12-09 18:34:50|467.71|465.91|467.93|466.13|467.93|466.13|467.71|465.91|0
1639074900000|2021-12-09 18:35:00|467.49|465.69|467.71|465.91|467.71|465.91|467.49|465.69|0
1639074910000|2021-12-09 18:35:10|467.49|465.69|467.49|465.69|467.71|465.91|467.49|465.69|0
1639074920000|2021-12-09 18:35:20|467.93|466.13|468.15|466.35|468.15|466.35|467.93|466.13|0
1639074930000|2021-12-09 18:35:30|468.37|466.57|468.37|466.57|468.37|466.57|468.37|466.57|0
1639074940000|2021-12-09 18:35:40|468.59|466.79|468.37|466.57|468.59|466.79|468.37|466.57|0
1639074950000|2021-12-09 18:35:50|468.59|466.79|468.15|466.35|468.59|466.79|468.15|466.35|0
1639074960000|2021-12-09 18:36:00|467.93|466.13|467.93|466.13|468.15|466.35|467.93|466.13|0
1639074970000|2021-12-09 18:36:10|467.71|465.91|467.27|465.47|467.71|465.91|467.27|465.47|0
1639074980000|2021-12-09 18:36:20|467.49|465.69|467.71|465.91|467.71|465.91|467.49|465.69|0
1639074990000|2021-12-09 18:36:30|467.49|465.69|467.71|465.91|467.71|465.91|467.49|465.69|0
1639075000000|2021-12-09 18:36:40|467.49|465.69|467.71|465.91|467.71|465.91|467.49|465.69|0
1639075010000|2021-12-09 18:36:50|468.15|466.35|468.37|466.57|468.37|466.57|468.15|466.35|0
1639075020000|2021-12-09 18:37:00|468.15|466.35|468.59|466.79|468.59|466.79|468.15|466.35|0
1639075030000|2021-12-09 18:37:10|468.81|467.01|469.25|467.45|469.25|467.45|468.81|467.01|0
1639075040000|2021-12-09 18:37:20|469.69|467.89|470.13|468.33|470.14|468.34|469.69|467.89|0
1639075050000|2021-12-09 18:37:30|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1639075060000|2021-12-09 18:37:40|471.02|469.22|470.13|468.33|471.02|469.22|470.13|468.33|0
1639075070000|2021-12-09 18:37:50|469.91|468.11|469.91|468.11|469.91|468.11|469.91|468.11|0
1639075080000|2021-12-09 18:38:00|469.69|467.89|469.47|467.67|469.69|467.89|469.25|467.45|0
1639075090000|2021-12-09 18:38:10|469.58|467.78|469.47|467.67|469.58|467.78|469.47|467.67|0
1639075100000|2021-12-09 18:38:20|469.69|467.89|469.91|468.11|469.91|468.11|469.47|467.67|0
1639075110000|2021-12-09 18:38:30|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1639075120000|2021-12-09 18:38:40|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1639075130000|2021-12-09 18:38:50|469.47|467.67|469.69|467.89|469.69|467.89|469.47|467.67|0
1639075140000|2021-12-09 18:39:00|469.47|467.67|469.47|467.67|469.47|467.67|469.25|467.45|0
1639075150000|2021-12-09 18:39:10|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1639075160000|2021-12-09 18:39:20|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1639075170000|2021-12-09 18:39:30|469.91|468.11|469.69|467.89|469.91|468.11|469.69|467.89|0
1639075190000|2021-12-09 18:39:50|469.47|467.67|469.91|468.11|469.91|468.11|469.47|467.67|0
1639075200000|2021-12-09 18:40:00|469.47|467.67|469.69|467.89|469.69|467.89|469.47|467.67|0
1639075210000|2021-12-09 18:40:10|469.47|467.67|469.03|467.23|469.47|467.67|469.03|467.23|0
1639075220000|2021-12-09 18:40:20|469.25|467.45|469.03|467.23|469.25|467.45|468.81|467.01|0
1639075230000|2021-12-09 18:40:30|468.81|467.01|468.81|467.01|468.81|467.01|468.59|466.79|0
1639075240000|2021-12-09 18:40:40|469.03|467.23|469.25|467.45|469.47|467.67|469.03|467.23|0
1639075250000|2021-12-09 18:40:50|469.03|467.23|469.03|467.23|469.03|467.23|468.81|467.01|0
1639075260000|2021-12-09 18:41:00|469.25|467.45|469.47|467.67|469.47|467.67|469.25|467.45|0
1639075270000|2021-12-09 18:41:10|469.69|467.89|469.25|467.45|469.69|467.89|469.25|467.45|0
1639075280000|2021-12-09 18:41:20|469.47|467.67|469.47|467.67|469.47|467.67|469.25|467.45|0
1639075290000|2021-12-09 18:41:30|469.69|467.89|469.25|467.45|469.69|467.89|469.25|467.45|0
1639075300000|2021-12-09 18:41:40|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1639075310000|2021-12-09 18:41:50|469.25|467.45|469.69|467.89|469.69|467.89|469.25|467.45|0
1639075320000|2021-12-09 18:42:00|469.25|467.45|469.47|467.67|469.47|467.67|469.25|467.45|0
1639075330000|2021-12-09 18:42:10|469.25|467.45|469.47|467.67|469.47|467.67|469.25|467.45|0
1639075340000|2021-12-09 18:42:20|469.69|467.89|469.47|467.67|469.69|467.89|469.47|467.67|0
1639075350000|2021-12-09 18:42:30|469.69|467.89|469.47|467.67|469.69|467.89|469.47|467.67|0
1639075360000|2021-12-09 18:42:40|469.03|467.23|469.47|467.67|469.47|467.67|469.03|467.23|0
1639075370000|2021-12-09 18:42:50|469.25|467.45|469.25|467.45|469.25|467.45|469.25|467.45|0
1639075380000|2021-12-09 18:43:00|469.47|467.67|468.59|466.79|469.47|467.67|468.59|466.79|0
1639075390000|2021-12-09 18:43:10|468.81|467.01|468.37|466.57|468.81|467.01|468.37|466.57|0
1639075400000|2021-12-09 18:43:20|468.15|466.35|468.15|466.35|468.15|466.35|467.93|466.13|0
1639075410000|2021-12-09 18:43:30|467.93|466.13|467.93|466.13|467.93|466.13|467.93|466.13|0
1639075420000|2021-12-09 18:43:40|467.49|465.69|467.05|465.25|467.49|465.69|467.05|465.25|0
1639075430000|2021-12-09 18:43:50|467.27|465.47|467.27|465.47|467.27|465.47|467.27|465.47|0
1639075440000|2021-12-09 18:44:00|467.49|465.69|467.49|465.69|467.71|465.91|467.49|465.69|0
1639075450000|2021-12-09 18:44:10|467.71|465.91|467.27|465.47|467.71|465.91|467.27|465.47|0
1639075460000|2021-12-09 18:44:20|467.05|465.25|467.05|465.25|467.05|465.25|467.05|465.25|0
1639075480000|2021-12-09 18:44:40|466.39|464.59|465.95|464.15|466.83|465.03|465.95|464.15|0
1639075490000|2021-12-09 18:44:50|465.51|463.71|464.85|463.05|465.51|463.71|464.85|463.05|0
1639075500000|2021-12-09 18:45:00|464.41|462.61|465.29|463.49|465.51|463.71|464.41|462.61|0
1639075510000|2021-12-09 18:45:10|465.73|463.93|465.95|464.15|466.39|464.59|465.73|463.93|0
1639075520000|2021-12-09 18:45:20|466.17|464.37|466.17|464.37|466.39|464.59|466.17|464.37|0
1639075530000|2021-12-09 18:45:30|466.39|464.59|466.39|464.59|466.39|464.59|466.17|464.37|0
1639075540000|2021-12-09 18:45:40|466.17|464.37|465.73|463.93|466.17|464.37|465.73|463.93|0
1639075550000|2021-12-09 18:45:50|465.95|464.15|466.39|464.59|466.39|464.59|465.95|464.15|0
1639075560000|2021-12-09 18:46:00|465.95|464.15|465.95|464.15|465.95|464.15|465.73|463.93|0
1639075570000|2021-12-09 18:46:10|465.73|463.93|465.29|463.49|465.73|463.93|465.29|463.49|0
1639075580000|2021-12-09 18:46:20|465.51|463.71|465.07|463.27|465.51|463.71|465.07|463.27|0
1639075590000|2021-12-09 18:46:30|465.29|463.49|465.51|463.71|465.51|463.71|465.29|463.49|0
1639075600000|2021-12-09 18:46:40|465.29|463.49|464.63|462.83|465.29|463.49|464.63|462.83|0
1639075610000|2021-12-09 18:46:50|464.85|463.05|464.41|462.61|464.85|463.05|464.41|462.61|0
1639075620000|2021-12-09 18:47:00|464.63|462.83|464.41|462.61|464.63|462.83|464.41|462.61|0
1639075630000|2021-12-09 18:47:10|464.19|462.39|463.31|461.51|464.19|462.39|463.31|461.51|0
1639075640000|2021-12-09 18:47:20|463.53|461.73|463.31|461.51|463.53|461.73|463.19|461.39|0
1639075650000|2021-12-09 18:47:30|463.09|461.29|462.87|461.07|463.09|461.29|462.65|460.85|0
1639075660000|2021-12-09 18:47:40|463.09|461.29|463.31|461.51|463.31|461.51|463.09|461.29|0
1639075670000|2021-12-09 18:47:50|463.75|461.95|463.97|462.17|464.19|462.39|463.75|461.95|0
1639075680000|2021-12-09 18:48:00|463.75|461.95|462.87|461.07|463.75|461.95|462.87|461.07|0
1639075690000|2021-12-09 18:48:10|462.65|460.85|462.87|461.07|462.87|461.07|462.65|460.85|0
1639075700000|2021-12-09 18:48:20|463.09|461.29|463.31|461.51|463.31|461.51|463.09|461.29|0
1639075710000|2021-12-09 18:48:30|462.87|461.07|462.65|460.85|463.09|461.29|462.65|460.85|0
1639075720000|2021-12-09 18:48:40|462.87|461.07|462.65|460.85|462.87|461.07|462.65|460.85|0
1639075730000|2021-12-09 18:48:50|462.21|460.41|462.43|460.63|462.43|460.63|461.99|460.19|0
1639075740000|2021-12-09 18:49:00|462.21|460.41|462.43|460.63|462.43|460.63|461.99|460.19|0
1639075750000|2021-12-09 18:49:10|462.64|460.84|463.08|461.28|463.08|461.28|462.64|460.84|0
1639075760000|2021-12-09 18:49:20|463.52|461.72|463.74|461.94|463.96|462.16|463.52|461.72|0
1639075770000|2021-12-09 18:49:30|463.52|461.72|463.3|461.5|463.52|461.72|463.3|461.5|0
1639075780000|2021-12-09 18:49:40|462.64|460.84|462.64|460.84|463.08|461.28|462.64|460.84|0
1639075790000|2021-12-09 18:49:50|462.86|461.06|462.86|461.06|462.86|461.06|462.64|460.84|0
1639075800000|2021-12-09 18:50:00|462.64|460.84|461.99|460.19|462.64|460.84|461.99|460.19|0
1639075810000|2021-12-09 18:50:10|462.21|460.41|461.99|460.19|462.21|460.41|461.99|460.19|0
1639075820000|2021-12-09 18:50:20|461.77|459.97|461.55|459.75|461.77|459.97|461.55|459.75|0
1639075830000|2021-12-09 18:50:30|461.99|460.19|461.99|460.19|461.99|460.19|461.99|460.19|0
1639075840000|2021-12-09 18:50:40|461.77|459.97|461.11|459.31|461.99|460.19|461.11|459.31|0
1639075850000|2021-12-09 18:50:50|461.77|459.97|461.55|459.75|461.77|459.97|461.55|459.75|0
1639075860000|2021-12-09 18:51:00|461.11|459.31|461.99|460.19|461.99|460.19|461.11|459.31|0
1639075870000|2021-12-09 18:51:10|461.77|459.97|462.21|460.41|462.21|460.41|461.77|459.97|0
1639075880000|2021-12-09 18:51:20|462.42|460.62|462.42|460.62|462.42|460.62|462.21|460.41|0
1639075890000|2021-12-09 18:51:30|462.86|461.06|463.08|461.28|463.08|461.28|462.64|460.84|0
1639075900000|2021-12-09 18:51:40|462.86|461.06|463.3|461.5|463.3|461.5|462.64|460.84|0
1639075910000|2021-12-09 18:51:50|463.52|461.72|463.52|461.72|463.52|461.72|463.52|461.72|0
1639075920000|2021-12-09 18:52:00|463.08|461.28|463.3|461.5|463.3|461.5|462.86|461.06|0
1639075930000|2021-12-09 18:52:10|463.52|461.72|463.96|462.16|463.96|462.16|463.52|461.72|0
1639075940000|2021-12-09 18:52:20|463.74|461.94|463.52|461.72|463.74|461.94|463.52|461.72|0
1639075950000|2021-12-09 18:52:30|463.3|461.5|463.3|461.5|463.52|461.72|463.08|461.28|0
1639075960000|2021-12-09 18:52:40|463.52|461.72|463.96|462.16|463.96|462.16|463.52|461.72|0
1639075970000|2021-12-09 18:52:50|463.74|461.94|463.52|461.72|463.74|461.94|463.52|461.72|0
1639075980000|2021-12-09 18:53:00|463.3|461.5|463.52|461.72|463.52|461.72|463.3|461.5|0
1639075990000|2021-12-09 18:53:10|463.74|461.94|463.3|461.5|463.74|461.94|463.3|461.5|0
1639076000000|2021-12-09 18:53:20|463.08|461.28|463.08|461.28|463.08|461.28|463.08|461.28|0
1639076010000|2021-12-09 18:53:30|463.3|461.5|463.52|461.72|463.52|461.72|463.3|461.5|0
1639076020000|2021-12-09 18:53:40|463.74|461.94|463.3|461.5|463.74|461.94|463.3|461.5|0
1639076030000|2021-12-09 18:53:50|463.08|461.28|462.86|461.06|463.08|461.28|462.86|461.06|0
1639076040000|2021-12-09 18:54:00|463.08|461.28|462.86|461.06|463.08|461.28|462.86|461.06|0
1639076050000|2021-12-09 18:54:10|462.64|460.84|462.64|460.84|462.86|461.06|462.64|460.84|0
1639076060000|2021-12-09 18:54:20|462.86|461.06|462.64|460.84|462.86|461.06|462.64|460.84|0
1639076070000|2021-12-09 18:54:30|463.08|461.28|463.52|461.72|463.52|461.72|462.86|461.06|0
1639076080000|2021-12-09 18:54:40|463.3|461.5|463.3|461.5|463.3|461.5|463.3|461.5|0
1639076090000|2021-12-09 18:54:50|463.08|461.28|463.52|461.72|463.52|461.72|462.86|461.06|0
1639076100000|2021-12-09 18:55:00|463.74|461.94|463.95|462.15|463.95|462.15|463.74|461.94|0
1639076110000|2021-12-09 18:55:10|464.17|462.37|463.95|462.15|464.17|462.37|463.95|462.15|0
1639076120000|2021-12-09 18:55:20|464.17|462.37|464.39|462.59|464.61|462.81|464.17|462.37|0
1639076130000|2021-12-09 18:55:30|463.95|462.15|464.39|462.59|464.39|462.59|463.95|462.15|0
1639076140000|2021-12-09 18:55:40|464.17|462.37|464.39|462.59|464.61|462.81|464.17|462.37|0
1639076150000|2021-12-09 18:55:50|464.17|462.37|464.39|462.59|464.39|462.59|464.17|462.37|0
1639076160000|2021-12-09 18:56:00|464.28|462.48|464.61|462.81|464.61|462.81|464.28|462.48|0
1639076170000|2021-12-09 18:56:10|464.83|463.03|464.17|462.37|464.83|463.03|464.17|462.37|0
1639076180000|2021-12-09 18:56:20|464.61|462.81|465.05|463.25|465.05|463.25|464.61|462.81|0
1639076190000|2021-12-09 18:56:30|464.83|463.03|464.83|463.03|464.83|463.03|464.61|462.81|0
1639076200000|2021-12-09 18:56:40|464.61|462.81|464.83|463.03|464.83|463.03|464.61|462.81|0
1639076210000|2021-12-09 18:56:50|465.27|463.47|465.71|463.91|465.71|463.91|465.27|463.47|0
1639076220000|2021-12-09 18:57:00|465.49|463.69|465.71|463.91|465.71|463.91|465.49|463.69|0
1639076230000|2021-12-09 18:57:10|465.93|464.13|466.15|464.35|466.15|464.35|465.71|463.91|0
1639076240000|2021-12-09 18:57:20|465.93|464.13|465.93|464.13|465.93|464.13|465.93|464.13|0
1639076260000|2021-12-09 18:57:40|466.15|464.35|466.37|464.57|466.37|464.57|466.15|464.35|0
1639076270000|2021-12-09 18:57:50|466.25|464.45|466.15|464.35|466.37|464.57|466.15|464.35|0
1639076280000|2021-12-09 18:58:00|466.37|464.57|466.58|464.78|466.58|464.78|466.37|464.57|0
1639076290000|2021-12-09 18:58:10|466.8|465|467.02|465.22|467.02|465.22|466.37|464.57|0
1639076300000|2021-12-09 18:58:20|467.24|465.44|467.24|465.44|467.68|465.88|467.24|465.44|0
1639076310000|2021-12-09 18:58:30|467.46|465.66|467.46|465.66|467.68|465.88|467.46|465.66|0
1639076320000|2021-12-09 18:58:40|467.24|465.44|466.8|465|467.24|465.44|466.8|465|0
1639076330000|2021-12-09 18:58:50|466.58|464.78|466.8|465|466.8|465|466.58|464.78|0
1639076340000|2021-12-09 18:59:00|466.58|464.78|466.58|464.78|466.58|464.78|466.58|464.78|0
1639076350000|2021-12-09 18:59:10|466.36|464.56|466.14|464.34|466.36|464.56|466.14|464.34|0
1639076360000|2021-12-09 18:59:20|466.36|464.56|466.36|464.56|466.36|464.56|466.36|464.56|0
1639076370000|2021-12-09 18:59:30|466.14|464.34|466.14|464.34|466.14|464.34|466.14|464.34|0
1639076380000|2021-12-09 18:59:40|465.93|464.13|466.14|464.34|466.14|464.34|465.93|464.13|0
1639076390000|2021-12-09 18:59:50|465.93|464.13|465.92|464.12|466.14|464.34|465.92|464.12|0
1639076400000|2021-12-09 19:00:00|465.49|463.69|465.92|464.12|466.14|464.34|465.49|463.69|0
1639076410000|2021-12-09 19:00:10|466.36|464.56|465.92|464.12|466.58|464.78|465.92|464.12|0
1639076420000|2021-12-09 19:00:20|465.49|463.69|465.27|463.47|465.49|463.69|465.27|463.47|0
1639076430000|2021-12-09 19:00:30|465.49|463.69|465.49|463.69|465.49|463.69|465.27|463.47|0
1639076440000|2021-12-09 19:00:40|465.71|463.91|465.49|463.69|465.71|463.91|465.49|463.69|0
1639076450000|2021-12-09 19:00:50|465.27|463.47|465.05|463.25|465.27|463.47|464.83|463.03|0
1639076460000|2021-12-09 19:01:00|465.7|463.9|465.7|463.9|465.7|463.9|465.7|463.9|0
1639076470000|2021-12-09 19:01:10|465.92|464.12|465.7|463.9|465.92|464.12|465.7|463.9|0
1639076480000|2021-12-09 19:01:20|466.36|464.56|466.36|464.56|466.36|464.56|466.36|464.56|0
1639076490000|2021-12-09 19:01:30|466.58|464.78|466.36|464.56|466.58|464.78|466.36|464.56|0
1639076500000|2021-12-09 19:01:40|466.14|464.34|466.14|464.34|466.14|464.34|465.92|464.12|0
1639076510000|2021-12-09 19:01:50|466.36|464.56|466.14|464.34|466.36|464.56|466.14|464.34|0
1639076520000|2021-12-09 19:02:00|465.92|464.12|465.92|464.12|465.92|464.12|465.7|463.9|0
1639076530000|2021-12-09 19:02:10|466.14|464.34|466.58|464.78|466.8|465|466.14|464.34|0
1639076540000|2021-12-09 19:02:20|466.36|464.56|466.8|465|466.8|465|466.36|464.56|0
1639076550000|2021-12-09 19:02:30|467.02|465.22|466.58|464.78|467.02|465.22|466.36|464.56|0
1639076560000|2021-12-09 19:02:40|466.36|464.56|466.91|465.11|466.91|465.11|466.36|464.56|0
1639076570000|2021-12-09 19:02:50|466.8|465|467.02|465.22|467.24|465.44|466.8|465|0
1639076580000|2021-12-09 19:03:00|467.24|465.44|467.02|465.22|467.24|465.44|467.02|465.22|0
1639076590000|2021-12-09 19:03:10|466.91|465.11|466.8|465|466.91|465.11|466.8|465|0
1639076600000|2021-12-09 19:03:20|466.69|464.89|466.58|464.78|466.69|464.89|466.58|464.78|0
1639076610000|2021-12-09 19:03:30|466.36|464.56|466.8|465|466.8|465|466.36|464.56|0
1639076620000|2021-12-09 19:03:40|466.58|464.78|466.58|464.78|466.58|464.78|466.36|464.56|0
1639076630000|2021-12-09 19:03:50|466.36|464.56|466.36|464.56|466.36|464.56|466.36|464.56|0
1639076640000|2021-12-09 19:04:00|466.25|464.45|466.58|464.78|466.58|464.78|466.25|464.45|0
1639076650000|2021-12-09 19:04:10|466.36|464.56|466.36|464.56|466.36|464.56|466.36|464.56|0
1639076660000|2021-12-09 19:04:20|466.8|465|466.14|464.34|466.8|465|466.14|464.34|0
1639076670000|2021-12-09 19:04:30|465.7|463.9|465.7|463.9|465.7|463.9|465.48|463.68|0
1639076680000|2021-12-09 19:04:40|465.48|463.68|465.48|463.68|465.7|463.9|465.48|463.68|0
1639076690000|2021-12-09 19:04:50|465.26|463.46|465.48|463.68|465.48|463.68|465.26|463.46|0
1639076700000|2021-12-09 19:05:00|465.37|463.57|465.92|464.12|465.92|464.12|465.37|463.57|0
1639076710000|2021-12-09 19:05:10|466.36|464.56|466.36|464.56|466.36|464.56|466.14|464.34|0
1639076720000|2021-12-09 19:05:20|466.14|464.34|465.37|463.57|466.14|464.34|465.37|463.57|0
1639076730000|2021-12-09 19:05:30|465.26|463.46|465.04|463.24|465.26|463.46|465.04|463.24|0
1639076740000|2021-12-09 19:05:40|464.82|463.02|464.82|463.02|464.82|463.02|464.82|463.02|0
1639076750000|2021-12-09 19:05:50|464.61|462.81|464.82|463.02|464.82|463.02|464.61|462.81|0
1639076760000|2021-12-09 19:06:00|464.61|462.81|464.82|463.02|464.82|463.02|464.6|462.8|0
1639076770000|2021-12-09 19:06:10|465.04|463.24|465.48|463.68|465.48|463.68|465.04|463.24|0
1639076780000|2021-12-09 19:06:20|465.7|463.9|466.14|464.34|466.14|464.34|465.7|463.9|0
1639076790000|2021-12-09 19:06:30|466.36|464.56|466.36|464.56|466.36|464.56|466.36|464.56|0
1639076800000|2021-12-09 19:06:40|466.58|464.78|466.36|464.56|466.58|464.78|466.36|464.56|0
1639076810000|2021-12-09 19:06:50|466.14|464.34|466.14|464.34|466.14|464.34|466.14|464.34|0
1639076820000|2021-12-09 19:07:00|465.92|464.12|465.48|463.68|466.14|464.34|465.48|463.68|0
1639076830000|2021-12-09 19:07:10|465.92|464.12|465.7|463.9|466.14|464.34|465.7|463.9|0
1639076840000|2021-12-09 19:07:20|465.92|464.12|466.58|464.78|466.58|464.78|465.92|464.12|0
1639076850000|2021-12-09 19:07:30|466.36|464.56|466.8|465|466.8|465|466.36|464.56|0
1639076860000|2021-12-09 19:07:40|467.02|465.22|466.68|464.88|467.02|465.22|466.68|464.88|0
1639076870000|2021-12-09 19:07:50|466.8|465|466.36|464.56|466.8|465|466.36|464.56|0
1639076880000|2021-12-09 19:08:00|466.58|464.78|465.92|464.12|466.58|464.78|465.92|464.12|0
1639076890000|2021-12-09 19:08:10|466.14|464.34|465.81|464.01|466.14|464.34|465.7|463.9|0
1639076900000|2021-12-09 19:08:20|465.92|464.12|466.14|464.34|466.14|464.34|465.7|463.9|0
1639076910000|2021-12-09 19:08:30|465.92|464.12|466.14|464.34|466.14|464.34|465.92|464.12|0
1639076920000|2021-12-09 19:08:40|466.02|464.22|465.92|464.12|466.14|464.34|465.92|464.12|0
1639076930000|2021-12-09 19:08:50|466.14|464.34|466.14|464.34|466.36|464.56|466.14|464.34|0
1639076940000|2021-12-09 19:09:00|465.7|463.9|465.48|463.68|465.7|463.9|465.48|463.68|0
1639076950000|2021-12-09 19:09:10|465.7|463.9|465.92|464.12|465.92|464.12|465.7|463.9|0
1639076960000|2021-12-09 19:09:20|465.7|463.9|465.26|463.46|465.92|464.12|465.26|463.46|0
1639076970000|2021-12-09 19:09:30|465.04|463.24|465.04|463.24|465.26|463.46|465.04|463.24|0
1639076980000|2021-12-09 19:09:40|464.82|463.02|465.26|463.46|465.26|463.46|464.82|463.02|0
1639076990000|2021-12-09 19:09:50|465.48|463.68|465.26|463.46|465.48|463.68|465.26|463.46|0
1639077000000|2021-12-09 19:10:00|465.48|463.68|465.58|463.78|465.7|463.9|465.48|463.68|0
1639077010000|2021-12-09 19:10:10|465.7|463.9|466.36|464.56|466.36|464.56|465.7|463.9|0
1639077020000|2021-12-09 19:10:20|466.14|464.34|465.48|463.68|466.14|464.34|465.26|463.46|0
1639077030000|2021-12-09 19:10:30|465.04|463.24|465.04|463.24|465.26|463.46|465.04|463.24|0
1639077040000|2021-12-09 19:10:40|464.93|463.13|464.6|462.8|464.93|463.13|464.6|462.8|0
1639077050000|2021-12-09 19:10:50|464.82|463.02|464.82|463.02|464.82|463.02|464.6|462.8|0
1639077060000|2021-12-09 19:11:00|464.6|462.8|464.6|462.8|464.6|462.8|464.6|462.8|0
1639077070000|2021-12-09 19:11:10|464.82|463.02|465.04|463.24|465.26|463.46|464.82|463.02|0
1639077080000|2021-12-09 19:11:20|465.26|463.46|464.6|462.8|465.26|463.46|464.6|462.8|0
1639077090000|2021-12-09 19:11:30|464.38|462.58|464.38|462.58|464.38|462.58|464.16|462.36|0
1639077100000|2021-12-09 19:11:40|464.16|462.36|464.6|462.8|464.6|462.8|464.16|462.36|0
1639077110000|2021-12-09 19:11:50|464.71|462.91|464.82|463.02|464.93|463.13|464.71|462.91|0
1639077120000|2021-12-09 19:12:00|464.6|462.8|464.38|462.58|464.6|462.8|464.38|462.58|0
1639077130000|2021-12-09 19:12:10|464.6|462.8|464.16|462.36|464.6|462.8|464.16|462.36|0
1639077140000|2021-12-09 19:12:20|463.72|461.92|463.94|462.14|464.16|462.36|463.72|461.92|0
1639077150000|2021-12-09 19:12:30|463.72|461.92|464.16|462.36|464.16|462.36|463.72|461.92|0
1639077160000|2021-12-09 19:12:40|463.94|462.14|463.94|462.14|464.16|462.36|463.94|462.14|0
1639077170000|2021-12-09 19:12:50|463.72|461.92|462.85|461.05|463.72|461.92|462.85|461.05|0
1639077180000|2021-12-09 19:13:00|463.07|461.27|462.85|461.05|463.07|461.27|462.85|461.05|0
1639077190000|2021-12-09 19:13:10|463.07|461.27|463.72|461.92|463.72|461.92|463.07|461.27|0
1639077200000|2021-12-09 19:13:20|463.94|462.14|463.5|461.7|463.94|462.14|463.5|461.7|0
1639077210000|2021-12-09 19:13:30|463.72|461.92|463.5|461.7|463.72|461.92|463.5|461.7|0
1639077220000|2021-12-09 19:13:40|463.72|461.92|463.5|461.7|463.72|461.92|463.29|461.49|0
1639077230000|2021-12-09 19:13:50|463.28|461.48|462.63|460.83|463.28|461.48|462.63|460.83|0
1639077240000|2021-12-09 19:14:00|462.85|461.05|462.85|461.05|462.85|461.05|462.63|460.83|0
1639077250000|2021-12-09 19:14:10|462.41|460.61|462.63|460.83|462.63|460.83|462.41|460.61|0
1639077260000|2021-12-09 19:14:20|462.85|461.05|463.07|461.27|463.07|461.27|462.85|461.05|0
1639077270000|2021-12-09 19:14:30|463.72|461.92|463.72|461.92|463.72|461.92|463.5|461.7|0
1639077280000|2021-12-09 19:14:40|463.94|462.14|463.94|462.14|463.94|462.14|463.94|462.14|0
1639077290000|2021-12-09 19:14:50|463.72|461.92|463.72|461.92|463.83|462.03|463.5|461.7|0
1639077300000|2021-12-09 19:15:00|464.16|462.36|463.94|462.14|464.16|462.36|463.94|462.14|0
1639077310000|2021-12-09 19:15:10|463.72|461.92|463.72|461.92|463.72|461.92|463.5|461.7|0
1639077320000|2021-12-09 19:15:20|463.5|461.7|463.5|461.7|463.72|461.92|463.5|461.7|0
1639077330000|2021-12-09 19:15:30|463.72|461.92|463.28|461.48|463.72|461.92|463.28|461.48|0
1639077340000|2021-12-09 19:15:40|463.5|461.7|462.85|461.05|463.5|461.7|462.85|461.05|0
1639077350000|2021-12-09 19:15:50|462.63|460.83|463.28|461.48|463.28|461.48|462.63|460.83|0
1639077360000|2021-12-09 19:16:00|463.5|461.7|464.16|462.36|464.16|462.36|463.5|461.7|0
1639077370000|2021-12-09 19:16:10|464.82|463.02|464.6|462.8|464.82|463.02|464.6|462.8|0
1639077380000|2021-12-09 19:16:20|464.82|463.02|464.6|462.8|465.04|463.24|464.6|462.8|0
1639077390000|2021-12-09 19:16:30|464.38|462.58|464.38|462.58|464.6|462.8|464.38|462.58|0
1639077400000|2021-12-09 19:16:40|463.94|462.14|463.94|462.14|464.16|462.36|463.94|462.14|0
1639077410000|2021-12-09 19:16:50|464.16|462.36|464.38|462.58|464.38|462.58|464.16|462.36|0
1639077420000|2021-12-09 19:17:00|464.6|462.8|464.05|462.25|464.6|462.8|464.05|462.25|0
1639077430000|2021-12-09 19:17:10|463.94|462.14|463.94|462.14|464.16|462.36|463.94|462.14|0
1639077440000|2021-12-09 19:17:20|464.16|462.36|464.6|462.8|464.82|463.02|464.16|462.36|0
1639077450000|2021-12-09 19:17:30|464.82|463.02|464.38|462.58|464.82|463.02|464.38|462.58|0
1639077460000|2021-12-09 19:17:40|463.94|462.14|464.82|463.02|464.82|463.02|463.94|462.14|0
1639077470000|2021-12-09 19:17:50|464.6|462.8|464.82|463.02|464.82|463.02|464.6|462.8|0
1639077480000|2021-12-09 19:18:00|465.04|463.24|465.47|463.67|465.47|463.67|465.04|463.24|0
1639077490000|2021-12-09 19:18:10|465.25|463.45|465.25|463.45|465.25|463.45|465.04|463.24|0
1639077500000|2021-12-09 19:18:20|465.47|463.67|465.04|463.24|465.47|463.67|465.04|463.24|0
1639077510000|2021-12-09 19:18:30|465.25|463.45|465.03|463.23|465.25|463.45|465.03|463.23|0
1639077520000|2021-12-09 19:18:40|465.25|463.45|465.03|463.23|465.47|463.67|465.03|463.23|0
1639077530000|2021-12-09 19:18:50|465.25|463.45|465.25|463.45|465.25|463.45|465.25|463.45|0
1639077540000|2021-12-09 19:19:00|465.03|463.23|465.03|463.23|465.25|463.45|465.03|463.23|0
1639077550000|2021-12-09 19:19:10|464.82|463.02|464.6|462.8|464.82|463.02|464.6|462.8|0
1639077560000|2021-12-09 19:19:20|464.38|462.58|464.38|462.58|464.38|462.58|464.38|462.58|0
1639077570000|2021-12-09 19:19:30|464.6|462.8|464.6|462.8|464.6|462.8|464.38|462.58|0
1639077580000|2021-12-09 19:19:40|464.81|463.01|464.48|462.68|464.81|463.01|464.38|462.58|0
1639077590000|2021-12-09 19:19:50|464.6|462.8|464.81|463.01|464.81|463.01|464.38|462.58|0
1639077600000|2021-12-09 19:20:00|464.92|463.12|464.92|463.12|464.92|463.12|464.92|463.12|0
1639077610000|2021-12-09 19:20:10|464.81|463.01|465.25|463.45|465.25|463.45|464.81|463.01|0
1639077620000|2021-12-09 19:20:20|465.47|463.67|466.13|464.33|466.13|464.33|465.47|463.67|0
1639077630000|2021-12-09 19:20:30|465.69|463.89|465.91|464.11|466.13|464.33|465.69|463.89|0
1639077640000|2021-12-09 19:20:40|466.02|464.22|465.69|463.89|466.02|464.22|465.69|463.89|0
1639077650000|2021-12-09 19:20:50|465.91|464.11|465.69|463.89|465.91|464.11|465.69|463.89|0
1639077660000|2021-12-09 19:21:00|465.47|463.67|465.69|463.89|465.8|464|465.47|463.67|0
1639077670000|2021-12-09 19:21:10|465.25|463.45|465.91|464.11|465.91|464.11|465.25|463.45|0
1639077680000|2021-12-09 19:21:20|466.13|464.33|465.47|463.67|466.13|464.33|465.47|463.67|0
1639077690000|2021-12-09 19:21:30|465.25|463.45|464.81|463.01|465.47|463.67|464.81|463.01|0
1639077700000|2021-12-09 19:21:40|464.59|462.79|465.03|463.23|465.03|463.23|464.59|462.79|0
1639077710000|2021-12-09 19:21:50|465.25|463.45|465.03|463.23|465.25|463.45|465.03|463.23|0
1639077720000|2021-12-09 19:22:00|465.47|463.67|465.03|463.23|465.47|463.67|465.03|463.23|0
1639077730000|2021-12-09 19:22:10|464.81|463.01|466.13|464.33|466.13|464.33|464.81|463.01|0
1639077740000|2021-12-09 19:22:20|465.91|464.11|465.91|464.11|465.91|464.11|465.91|464.11|0
1639077750000|2021-12-09 19:22:30|466.13|464.33|466.35|464.55|466.35|464.55|466.13|464.33|0
1639077760000|2021-12-09 19:22:40|466.13|464.33|466.35|464.55|466.35|464.55|466.13|464.33|0
1639077770000|2021-12-09 19:22:50|466.13|464.33|466.35|464.55|466.35|464.55|466.13|464.33|0
1639077780000|2021-12-09 19:23:00|466.57|464.77|467.01|465.21|467.01|465.21|466.35|464.55|0
1639077790000|2021-12-09 19:23:10|466.79|464.99|467.45|465.65|467.45|465.65|466.79|464.99|0
1639077800000|2021-12-09 19:23:20|467.23|465.43|467.01|465.21|467.23|465.43|467.01|465.21|0
1639077810000|2021-12-09 19:23:30|467.23|465.43|467.01|465.21|467.23|465.43|467.01|465.21|0
1639077820000|2021-12-09 19:23:40|467.23|465.43|467.45|465.65|467.45|465.65|467.23|465.43|0
1639077830000|2021-12-09 19:23:50|467.33|465.53|467.45|465.65|467.45|465.65|467.23|465.43|0
1639077840000|2021-12-09 19:24:00|467.23|465.43|467.23|465.43|467.23|465.43|467.01|465.21|0
1639077850000|2021-12-09 19:24:10|467.45|465.65|467.23|465.43|467.45|465.65|467.23|465.43|0
1639077860000|2021-12-09 19:24:20|467.45|465.65|467.66|465.86|467.66|465.86|467.23|465.43|0
1639077870000|2021-12-09 19:24:30|467.44|465.64|467.44|465.64|467.44|465.64|467.44|465.64|0
1639077880000|2021-12-09 19:24:40|467.66|465.86|468.1|466.3|468.1|466.3|467.66|465.86|0
1639077890000|2021-12-09 19:24:50|467.88|466.08|467.44|465.64|468.1|466.3|467.44|465.64|0
1639077900000|2021-12-09 19:25:00|467.66|465.86|467.11|465.31|467.66|465.86|467.11|465.31|0
1639077910000|2021-12-09 19:25:10|467.01|465.21|467.01|465.21|467.22|465.42|466.79|464.99|0
1639077920000|2021-12-09 19:25:20|466.89|465.09|466.79|464.99|466.89|465.09|466.79|464.99|0
1639077930000|2021-12-09 19:25:30|466.57|464.77|466.13|464.33|466.57|464.77|466.13|464.33|0
1639077940000|2021-12-09 19:25:40|466.35|464.55|466.13|464.33|466.35|464.55|466.13|464.33|0
1639077950000|2021-12-09 19:25:50|466.35|464.55|466.57|464.77|466.57|464.77|466.35|464.55|0
1639077960000|2021-12-09 19:26:00|466.79|464.99|465.69|463.89|466.79|464.99|465.69|463.89|0
1639077970000|2021-12-09 19:26:10|466.13|464.33|465.69|463.89|466.13|464.33|465.69|463.89|0
1639077980000|2021-12-09 19:26:20|465.47|463.67|465.47|463.67|465.47|463.67|465.47|463.67|0
1639077990000|2021-12-09 19:26:30|465.69|463.89|465.91|464.11|466.13|464.33|465.69|463.89|0
1639078000000|2021-12-09 19:26:40|465.69|463.89|465.03|463.23|465.69|463.89|465.03|463.23|0
1639078010000|2021-12-09 19:26:50|464.81|463.01|464.81|463.01|464.81|463.01|464.59|462.79|0
1639078020000|2021-12-09 19:27:00|465.03|463.23|465.25|463.45|465.25|463.45|465.03|463.23|0
1639078030000|2021-12-09 19:27:10|465.03|463.23|464.37|462.57|465.03|463.23|464.37|462.57|0
1639078040000|2021-12-09 19:27:20|464.15|462.35|464.37|462.57|464.59|462.79|464.15|462.35|0
1639078050000|2021-12-09 19:27:30|464.59|462.79|463.49|461.69|464.59|462.79|463.49|461.69|0
1639078060000|2021-12-09 19:27:40|463.93|462.13|463.71|461.91|463.93|462.13|463.71|461.91|0
1639078070000|2021-12-09 19:27:50|463.82|462.02|463.71|461.91|464.15|462.35|463.71|461.91|0
1639078080000|2021-12-09 19:28:00|463.93|462.13|463.71|461.91|463.93|462.13|463.28|461.48|0
1639078090000|2021-12-09 19:28:10|463.49|461.69|463.28|461.48|463.49|461.69|463.28|461.48|0
1639078100000|2021-12-09 19:28:20|463.49|461.69|463.49|461.69|463.49|461.69|463.49|461.69|0
1639078110000|2021-12-09 19:28:30|463.71|461.91|463.49|461.69|463.71|461.91|463.49|461.69|0
1639078120000|2021-12-09 19:28:40|463.93|462.13|464.15|462.35|464.15|462.35|463.93|462.13|0
1639078130000|2021-12-09 19:28:50|464.37|462.57|464.37|462.57|464.37|462.57|463.93|462.13|0
1639078140000|2021-12-09 19:29:00|463.93|462.13|463.71|461.91|463.93|462.13|463.71|461.91|0
1639078150000|2021-12-09 19:29:10|463.49|461.69|462.62|460.82|463.49|461.69|462.62|460.82|0
1639078160000|2021-12-09 19:29:20|462.84|461.04|462.62|460.82|462.84|461.04|462.62|460.82|0
1639078170000|2021-12-09 19:29:30|462.84|461.04|462.62|460.82|462.84|461.04|462.62|460.82|0
1639078180000|2021-12-09 19:29:40|462.4|460.6|462.18|460.38|462.4|460.6|462.18|460.38|0
1639078190000|2021-12-09 19:29:50|462.4|460.6|462.84|461.04|462.84|461.04|462.18|460.38|0
1639078200000|2021-12-09 19:30:00|462.4|460.6|462.4|460.6|462.62|460.82|462.4|460.6|0
1639078210000|2021-12-09 19:30:10|462.5|460.7|462.62|460.82|462.62|460.82|462.4|460.6|0
1639078220000|2021-12-09 19:30:20|463.05|461.25|463.49|461.69|463.49|461.69|463.05|461.25|0
1639078230000|2021-12-09 19:30:30|463.27|461.47|463.93|462.13|463.93|462.13|463.27|461.47|0
1639078240000|2021-12-09 19:30:40|463.71|461.91|463.49|461.69|463.71|461.91|463.49|461.69|0
1639078250000|2021-12-09 19:30:50|463.05|461.25|463.05|461.25|463.05|461.25|462.84|461.04|0
1639078260000|2021-12-09 19:31:00|463.16|461.36|463.05|461.25|463.49|461.69|463.05|461.25|0
1639078270000|2021-12-09 19:31:10|463.27|461.47|462.4|460.6|463.27|461.47|462.4|460.6|0
1639078280000|2021-12-09 19:31:20|462.62|460.82|462.4|460.6|462.62|460.82|462.4|460.6|0
1639078290000|2021-12-09 19:31:30|462.18|460.38|462.4|460.6|462.4|460.6|462.18|460.38|0
1639078300000|2021-12-09 19:31:40|462.62|460.82|462.62|460.82|462.62|460.82|462.62|460.82|0
1639078310000|2021-12-09 19:31:50|462.4|460.6|462.4|460.6|462.62|460.82|462.4|460.6|0
1639078320000|2021-12-09 19:32:00|462.62|460.82|461.96|460.16|462.62|460.82|461.96|460.16|0
1639078330000|2021-12-09 19:32:10|462.18|460.38|461.96|460.16|462.18|460.38|461.96|460.16|0
1639078340000|2021-12-09 19:32:20|462.4|460.6|461.96|460.16|462.4|460.6|461.96|460.16|0
1639078350000|2021-12-09 19:32:30|462.06|460.26|462.06|460.26|462.06|460.26|462.06|460.26|0
1639078360000|2021-12-09 19:32:40|462.18|460.38|462.18|460.38|462.18|460.38|461.96|460.16|0
1639078370000|2021-12-09 19:32:50|461.96|460.16|461.96|460.16|461.96|460.16|461.96|460.16|0
1639078380000|2021-12-09 19:33:00|462.4|460.6|462.18|460.38|462.4|460.6|462.18|460.38|0
1639078390000|2021-12-09 19:33:10|461.96|460.16|461.96|460.16|461.96|460.16|461.74|459.94|0
1639078400000|2021-12-09 19:33:20|461.74|459.94|461.52|459.72|461.74|459.94|461.52|459.72|0
1639078410000|2021-12-09 19:33:30|461.3|459.5|461.52|459.72|461.52|459.72|461.3|459.5|0
1639078420000|2021-12-09 19:33:40|461.3|459.5|461.74|459.94|461.74|459.94|461.3|459.5|0
1639078430000|2021-12-09 19:33:50|462.18|460.38|462.18|460.38|462.61|460.81|462.18|460.38|0
1639078440000|2021-12-09 19:34:00|462.4|460.6|462.61|460.81|462.61|460.81|462.4|460.6|0
1639078450000|2021-12-09 19:34:10|463.05|461.25|463.27|461.47|463.27|461.47|463.05|461.25|0
1639078460000|2021-12-09 19:34:20|463.05|461.25|462.83|461.03|463.05|461.25|462.83|461.03|0
1639078470000|2021-12-09 19:34:30|463.05|461.25|462.83|461.03|463.05|461.25|462.83|461.03|0
1639078480000|2021-12-09 19:34:40|462.61|460.81|462.61|460.81|462.61|460.81|462.61|460.81|0
1639078490000|2021-12-09 19:34:50|462.83|461.03|463.05|461.25|463.05|461.25|462.83|461.03|0
1639078500000|2021-12-09 19:35:00|462.39|460.59|461.96|460.16|462.39|460.59|461.74|459.94|0
1639078510000|2021-12-09 19:35:10|461.74|459.94|461.74|459.94|461.74|459.94|461.52|459.72|0
1639078520000|2021-12-09 19:35:20|461.52|459.72|461.52|459.72|461.74|459.94|461.52|459.72|0
1639078530000|2021-12-09 19:35:30|461.74|459.94|461.52|459.72|461.74|459.94|461.52|459.72|0
1639078540000|2021-12-09 19:35:40|461.74|459.94|461.08|459.28|461.74|459.94|461.08|459.28|0
1639078550000|2021-12-09 19:35:50|461.52|459.72|461.08|459.28|461.52|459.72|461.08|459.28|0
1639078560000|2021-12-09 19:36:00|461.52|459.72|461.3|459.5|461.52|459.72|461.08|459.28|0
1639078570000|2021-12-09 19:36:10|461.52|459.72|461.52|459.72|461.74|459.94|461.52|459.72|0
1639078580000|2021-12-09 19:36:20|461.74|459.94|461.96|460.16|461.96|460.16|461.52|459.72|0
1639078590000|2021-12-09 19:36:30|461.74|459.94|461.08|459.28|461.74|459.94|461.08|459.28|0
1639078600000|2021-12-09 19:36:40|461.3|459.5|460.86|459.06|461.3|459.5|460.86|459.06|0
1639078610000|2021-12-09 19:36:50|461.08|459.28|460.86|459.06|461.08|459.28|460.86|459.06|0
1639078620000|2021-12-09 19:37:00|461.08|459.28|461.52|459.72|461.52|459.72|461.08|459.28|0
1639078630000|2021-12-09 19:37:10|461.96|460.16|462.83|461.03|462.83|461.03|461.96|460.16|0
1639078640000|2021-12-09 19:37:20|462.61|460.81|462.61|460.81|462.61|460.81|462.39|460.59|0
1639078650000|2021-12-09 19:37:30|463.05|461.25|462.39|460.59|463.05|461.25|462.39|460.59|0
1639078660000|2021-12-09 19:37:40|462.17|460.37|462.61|460.81|462.61|460.81|462.17|460.37|0
1639078670000|2021-12-09 19:37:50|462.83|461.03|462.83|461.03|463.05|461.25|462.83|461.03|0
1639078680000|2021-12-09 19:38:00|462.61|460.81|462.17|460.37|462.61|460.81|462.17|460.37|0
1639078690000|2021-12-09 19:38:10|462.39|460.59|462.61|460.81|462.61|460.81|462.39|460.59|0
1639078700000|2021-12-09 19:38:20|463.05|461.25|462.83|461.03|463.05|461.25|462.83|461.03|0
1639078710000|2021-12-09 19:38:30|462.61|460.81|461.95|460.15|462.61|460.81|461.95|460.15|0
1639078720000|2021-12-09 19:38:40|462.17|460.37|461.95|460.15|462.39|460.59|461.95|460.15|0
1639078730000|2021-12-09 19:38:50|461.74|459.94|461.74|459.94|461.95|460.15|461.74|459.94|0
1639078740000|2021-12-09 19:39:00|461.52|459.72|461.74|459.94|461.74|459.94|461.52|459.72|0
1639078750000|2021-12-09 19:39:10|461.52|459.72|461.73|459.93|461.73|459.93|461.52|459.72|0
1639078760000|2021-12-09 19:39:20|461.52|459.72|461.52|459.72|461.73|459.93|461.52|459.72|0
1639078770000|2021-12-09 19:39:30|461.73|459.93|461.73|459.93|461.73|459.93|461.73|459.93|0
1639078780000|2021-12-09 19:39:40|462.17|460.37|461.95|460.15|462.17|460.37|461.95|460.15|0
1639078790000|2021-12-09 19:39:50|461.73|459.93|461.95|460.15|461.95|460.15|461.73|459.93|0
1639078800000|2021-12-09 19:40:00|461.73|459.93|461.73|459.93|461.95|460.15|461.73|459.93|0
1639078810000|2021-12-09 19:40:10|461.95|460.15|462.17|460.37|462.17|460.37|461.95|460.15|0
1639078820000|2021-12-09 19:40:20|462.39|460.59|462.39|460.59|462.39|460.59|462.39|460.59|0
1639078830000|2021-12-09 19:40:30|462.17|460.37|461.52|459.72|462.17|460.37|461.52|459.72|0
1639078840000|2021-12-09 19:40:40|461.73|459.93|461.95|460.15|462.17|460.37|461.73|459.93|0
1639078850000|2021-12-09 19:40:50|461.52|459.72|461.52|459.72|461.52|459.72|461.52|459.72|0
1639078860000|2021-12-09 19:41:00|461.3|459.5|461.51|459.71|461.51|459.71|461.3|459.5|0
1639078870000|2021-12-09 19:41:10|461.95|460.15|461.95|460.15|461.95|460.15|461.95|460.15|0
1639078880000|2021-12-09 19:41:20|461.51|459.71|462.62|460.82|462.62|460.82|461.51|459.71|0
1639078890000|2021-12-09 19:41:30|462.51|460.71|462.73|460.93|462.73|460.93|462.51|460.71|0
1639078900000|2021-12-09 19:41:40|462.95|461.15|463.17|461.37|463.6|461.8|462.95|461.15|0
1639078910000|2021-12-09 19:41:50|463.38|461.58|463.17|461.37|463.38|461.58|463.17|461.37|0
1639078920000|2021-12-09 19:42:00|462.95|461.15|462.29|460.49|462.95|461.15|462.07|460.27|0
1639078930000|2021-12-09 19:42:10|461.86|460.06|462.07|460.27|462.07|460.27|461.86|460.06|0
1639078940000|2021-12-09 19:42:20|461.86|460.06|461.86|460.06|461.86|460.06|461.86|460.06|0
1639078950000|2021-12-09 19:42:30|461.42|459.62|461.64|459.84|461.64|459.84|461.42|459.62|0
1639078960000|2021-12-09 19:42:40|461.86|460.06|461.64|459.84|461.86|460.06|461.64|459.84|0
1639078970000|2021-12-09 19:42:50|461.86|460.06|461.42|459.62|461.86|460.06|461.31|459.51|0
1639078980000|2021-12-09 19:43:00|461.2|459.4|461.2|459.4|461.42|459.62|461.2|459.4|0
1639078990000|2021-12-09 19:43:10|460.55|458.75|460.55|458.75|460.55|458.75|460.33|458.53|0
1639079000000|2021-12-09 19:43:20|460.33|458.53|460.77|458.97|460.77|458.97|460.33|458.53|0
1639079010000|2021-12-09 19:43:30|460.55|458.75|460.55|458.75|460.55|458.75|460.55|458.75|0
1639079020000|2021-12-09 19:43:40|460.33|458.53|459.89|458.09|460.33|458.53|459.89|458.09|0
1639079030000|2021-12-09 19:43:50|460.11|458.31|460.33|458.53|460.33|458.53|460.11|458.31|0
1639079040000|2021-12-09 19:44:00|460.55|458.75|461.09|459.29|461.2|459.4|460.55|458.75|0
1639079050000|2021-12-09 19:44:10|461.2|459.4|461.42|459.62|461.64|459.84|461.2|459.4|0
1639079060000|2021-12-09 19:44:20|461.52|459.72|461.42|459.62|461.64|459.84|461.42|459.62|0
1639079070000|2021-12-09 19:44:30|461.64|459.84|461.42|459.62|461.64|459.84|461.42|459.62|0
1639079080000|2021-12-09 19:44:40|461.64|459.84|461.64|459.84|461.85|460.05|461.42|459.62|0
1639079090000|2021-12-09 19:44:50|461.42|459.62|461.42|459.62|461.42|459.62|461.2|459.4|0
1639079100000|2021-12-09 19:45:00|461.2|459.4|461.42|459.62|461.42|459.62|461.2|459.4|0
1639079110000|2021-12-09 19:45:10|461.2|459.4|461.64|459.84|461.64|459.84|461.2|459.4|0
1639079120000|2021-12-09 19:45:20|461.42|459.62|461.2|459.4|461.42|459.62|461.2|459.4|0
1639079130000|2021-12-09 19:45:30|461.85|460.05|461.85|460.05|461.85|460.05|461.64|459.84|0
1639079140000|2021-12-09 19:45:40|461.64|459.84|461.64|459.84|461.85|460.05|461.64|459.84|0
1639079150000|2021-12-09 19:45:50|461.85|460.05|462.07|460.27|462.07|460.27|461.64|459.84|0
1639079160000|2021-12-09 19:46:00|461.64|459.84|461.2|459.4|461.64|459.84|461.2|459.4|0
1639079170000|2021-12-09 19:46:10|460.98|459.18|461.2|459.4|461.2|459.4|460.98|459.18|0
1639079180000|2021-12-09 19:46:20|461.42|459.62|461.2|459.4|461.42|459.62|461.2|459.4|0
1639079190000|2021-12-09 19:46:30|460.98|459.18|460.98|459.18|461.2|459.4|460.98|459.18|0
1639079200000|2021-12-09 19:46:40|460.76|458.96|460.98|459.18|460.98|459.18|460.76|458.96|0
1639079210000|2021-12-09 19:46:50|460.76|458.96|461.85|460.05|461.85|460.05|460.76|458.96|0
1639079220000|2021-12-09 19:47:00|461.63|459.83|461.85|460.05|461.85|460.05|461.63|459.83|0
1639079230000|2021-12-09 19:47:10|461.42|459.62|461.2|459.4|461.63|459.83|461.2|459.4|0
1639079240000|2021-12-09 19:47:20|461.42|459.62|461.42|459.62|461.63|459.83|461.42|459.62|0
1639079250000|2021-12-09 19:47:30|460.76|458.96|460.33|458.53|460.76|458.96|460.33|458.53|0
1639079270000|2021-12-09 19:47:50|460.11|458.31|459.89|458.09|460.33|458.53|459.89|458.09|0
1639079280000|2021-12-09 19:48:00|460.11|458.31|460.33|458.53|460.33|458.53|460.11|458.31|0
1639079290000|2021-12-09 19:48:10|460.54|458.74|460.76|458.96|460.98|459.18|460.54|458.74|0
1639079300000|2021-12-09 19:48:20|460.98|459.18|460.98|459.18|460.98|459.18|460.98|459.18|0
1639079310000|2021-12-09 19:48:30|460.76|458.96|460.76|458.96|460.76|458.96|460.76|458.96|0
1639079320000|2021-12-09 19:48:40|460.98|459.18|460.54|458.74|460.98|459.18|460.54|458.74|0
1639079330000|2021-12-09 19:48:50|460.33|458.53|460.54|458.74|460.54|458.74|460.33|458.53|0
1639079340000|2021-12-09 19:49:00|460.33|458.53|460.76|458.96|460.76|458.96|460.33|458.53|0
1639079350000|2021-12-09 19:49:10|460.33|458.53|460.33|458.53|460.33|458.53|460.33|458.53|0
1639079360000|2021-12-09 19:49:20|460.54|458.74|460.76|458.96|460.76|458.96|460.54|458.74|0
1639079370000|2021-12-09 19:49:30|460.54|458.74|460.54|458.74|460.76|458.96|460.54|458.74|0
1639079380000|2021-12-09 19:49:40|460.76|458.96|460.98|459.18|460.98|459.18|460.76|458.96|0
1639079390000|2021-12-09 19:49:50|461.2|459.4|460.98|459.18|461.2|459.4|460.87|459.07|0
1639079400000|2021-12-09 19:50:00|460.65|458.85|460.98|459.18|460.98|459.18|460.65|458.85|0
1639079410000|2021-12-09 19:50:10|461.2|459.4|461.2|459.4|461.3|459.5|461.2|459.4|0
1639079420000|2021-12-09 19:50:20|461.41|459.61|460.98|459.18|461.41|459.61|460.98|459.18|0
1639079430000|2021-12-09 19:50:30|460.76|458.96|460.76|458.96|460.76|458.96|460.76|458.96|0
1639079440000|2021-12-09 19:50:40|460.54|458.74|460.76|458.96|460.76|458.96|460.54|458.74|0
1639079450000|2021-12-09 19:50:50|459.89|458.09|460.11|458.31|460.11|458.31|459.89|458.09|0
1639079460000|2021-12-09 19:51:00|460.32|458.52|460.32|458.52|460.32|458.52|460.11|458.31|0
1639079470000|2021-12-09 19:51:10|460.11|458.31|460.11|458.31|460.11|458.31|460.11|458.31|0
1639079480000|2021-12-09 19:51:20|460.32|458.52|459.89|458.09|460.32|458.52|459.89|458.09|0
1639079500000|2021-12-09 19:51:40|460.11|458.31|459.89|458.09|460.11|458.31|459.89|458.09|0
1639079520000|2021-12-09 19:52:00|459.02|457.22|460.32|458.52|460.32|458.52|459.02|457.22|0
1639079530000|2021-12-09 19:52:10|460.54|458.74|460.76|458.96|460.76|458.96|460.54|458.74|0
1639079540000|2021-12-09 19:52:20|460.54|458.74|459.89|458.09|460.54|458.74|459.89|458.09|0
1639079550000|2021-12-09 19:52:30|459.67|457.87|459.67|457.87|459.67|457.87|459.67|457.87|0
1639079560000|2021-12-09 19:52:40|459.45|457.65|458.8|457|459.45|457.65|458.8|457|0
1639079570000|2021-12-09 19:52:50|458.36|456.56|457.93|456.13|458.36|456.56|457.93|456.13|0
1639079580000|2021-12-09 19:53:00|458.15|456.35|458.58|456.78|458.8|457|458.15|456.35|0
1639079590000|2021-12-09 19:53:10|458.36|456.56|458.8|457|458.8|457|458.36|456.56|0
1639079600000|2021-12-09 19:53:20|458.36|456.56|458.15|456.35|458.36|456.56|458.15|456.35|0
1639079610000|2021-12-09 19:53:30|458.36|456.56|458.36|456.56|458.36|456.56|458.15|456.35|0
1639079620000|2021-12-09 19:53:40|458.15|456.35|458.15|456.35|458.36|456.56|458.15|456.35|0
1639079630000|2021-12-09 19:53:50|457.93|456.13|458.15|456.35|458.15|456.35|457.93|456.13|0
1639079640000|2021-12-09 19:54:00|458.25|456.45|458.36|456.56|458.36|456.56|458.15|456.35|0
1639079650000|2021-12-09 19:54:10|458.58|456.78|458.14|456.34|458.58|456.78|458.14|456.34|0
1639079660000|2021-12-09 19:54:20|457.93|456.13|458.14|456.34|458.14|456.34|457.71|455.91|0
1639079670000|2021-12-09 19:54:30|458.36|456.56|458.25|456.45|458.58|456.78|458.25|456.45|0
1639079680000|2021-12-09 19:54:40|458.36|456.56|458.58|456.78|459.02|457.22|458.36|456.56|0
1639079690000|2021-12-09 19:54:50|458.36|456.56|458.36|456.56|458.36|456.56|458.36|456.56|0
1639079700000|2021-12-09 19:55:00|458.58|456.78|458.36|456.56|458.58|456.78|458.36|456.56|0
1639079710000|2021-12-09 19:55:10|458.14|456.34|457.93|456.13|458.36|456.56|457.93|456.13|0
1639079720000|2021-12-09 19:55:20|458.36|456.56|458.36|456.56|458.58|456.78|458.14|456.34|0
1639079730000|2021-12-09 19:55:30|458.8|457|458.8|457|459.23|457.43|458.8|457|0
1639079740000|2021-12-09 19:55:40|459.01|457.21|458.58|456.78|459.01|457.21|458.58|456.78|0
1639079750000|2021-12-09 19:55:50|458.8|457|458.36|456.56|458.8|457|458.14|456.34|0
1639079760000|2021-12-09 19:56:00|458.14|456.34|457.71|455.91|458.14|456.34|457.71|455.91|0
1639079770000|2021-12-09 19:56:10|457.93|456.13|458.14|456.34|458.14|456.34|457.93|456.13|0
1639079780000|2021-12-09 19:56:20|457.93|456.13|457.71|455.91|457.93|456.13|457.71|455.91|0
1639079790000|2021-12-09 19:56:30|457.27|455.47|456.84|455.04|457.27|455.47|456.62|454.82|0
1639079800000|2021-12-09 19:56:40|455.72|453.92|457.2|455.4|457.2|455.4|455.5|453.7|0
1639079810000|2021-12-09 19:56:50|457.41|455.61|456.55|454.75|457.41|455.61|456.55|454.75|0
1639079820000|2021-12-09 19:57:00|456.76|454.96|456.98|455.18|456.98|455.18|456.76|454.96|0
1639079830000|2021-12-09 19:57:10|456.76|454.96|456.76|454.96|456.76|454.96|456.76|454.96|0
1639079840000|2021-12-09 19:57:20|456.65|454.85|456.98|455.18|456.98|455.18|456.65|454.85|0
1639079850000|2021-12-09 19:57:30|457.2|455.4|457.41|455.61|457.41|455.61|457.2|455.4|0
1639079860000|2021-12-09 19:57:40|457.63|455.83|457.85|456.05|457.85|456.05|457.63|455.83|0
1639079870000|2021-12-09 19:57:50|457.63|455.83|457.63|455.83|457.63|455.83|457.63|455.83|0
1639079880000|2021-12-09 19:58:00|457.85|456.05|457.63|455.83|457.85|456.05|457.41|455.61|0
1639079890000|2021-12-09 19:58:10|457.85|456.05|457.85|456.05|458.06|456.26|457.85|456.05|0
1639079900000|2021-12-09 19:58:20|458.06|456.26|458.28|456.48|458.28|456.48|458.06|456.26|0
1639079910000|2021-12-09 19:58:30|458.17|456.37|458.5|456.7|458.5|456.7|458.17|456.37|0
1639079920000|2021-12-09 19:58:40|458.93|457.13|458.5|456.7|458.93|457.13|458.5|456.7|0
1639079930000|2021-12-09 19:58:50|458.28|456.48|458.5|456.7|458.5|456.7|458.06|456.26|0
1639079940000|2021-12-09 19:59:00|458.71|456.91|458.71|456.91|458.71|456.91|458.71|456.91|0
1639079950000|2021-12-09 19:59:10|458.93|457.13|458.93|457.13|458.93|457.13|458.93|457.13|0
1639079960000|2021-12-09 19:59:20|458.5|456.7|459.15|457.35|459.15|457.35|458.28|456.48|0
1639079970000|2021-12-09 19:59:30|459.37|457.57|459.37|457.57|459.58|457.78|459.37|457.57|0
1639079980000|2021-12-09 19:59:40|459.15|457.35|458.71|456.91|459.15|457.35|458.71|456.91|0
1639079990000|2021-12-09 19:59:50|458.93|457.13|458.93|457.13|459.15|457.35|458.93|457.13|0
1639080000000|2021-12-09 20:00:00|458.71|456.91|458.93|457.13|459.15|457.35|458.71|456.91|0
1639080010000|2021-12-09 20:00:10|458.71|456.91|458.28|456.48|458.71|456.91|458.06|456.26|0
1639080020000|2021-12-09 20:00:20|458.06|456.26|459.15|457.35|459.15|457.35|458.06|456.26|0
1639080030000|2021-12-09 20:00:30|459.36|457.56|459.8|458|459.8|458|459.36|457.56|0
1639080040000|2021-12-09 20:00:40|460.02|458.22|459.58|457.78|460.02|458.22|459.58|457.78|0
1639080050000|2021-12-09 20:00:50|459.8|458|459.8|458|459.8|458|459.8|458|0
1639080060000|2021-12-09 20:01:00|458.93|457.13|459.8|458|459.8|458|458.93|457.13|0
1639080070000|2021-12-09 20:01:10|459.58|457.78|460.67|458.87|460.67|458.87|459.58|457.78|0
1639080080000|2021-12-09 20:01:20|460.88|459.08|460.67|458.87|460.88|459.08|460.67|458.87|0
1639080090000|2021-12-09 20:01:30|460.88|459.08|460.88|459.08|461.1|459.3|460.88|459.08|0
1639080100000|2021-12-09 20:01:40|461.1|459.3|461.32|459.52|461.54|459.74|461.1|459.3|0
1639080110000|2021-12-09 20:01:50|461.1|459.3|461.75|459.95|461.75|459.95|461.1|459.3|0
1639080120000|2021-12-09 20:02:00|461.32|459.52|461.54|459.74|461.54|459.74|461.32|459.52|0
1639080130000|2021-12-09 20:02:10|461.75|459.95|461.75|459.95|461.75|459.95|461.54|459.74|0
1639080140000|2021-12-09 20:02:20|461.21|459.41|461.75|459.95|461.75|459.95|461.21|459.41|0
1639080150000|2021-12-09 20:02:30|462.19|460.39|462.19|460.39|462.19|460.39|462.19|460.39|0
1639080160000|2021-12-09 20:02:40|462.41|460.61|462.62|460.82|462.84|461.04|462.41|460.61|0
1639080170000|2021-12-09 20:02:50|462.41|460.61|462.41|460.61|462.62|460.82|462.41|460.61|0
1639080180000|2021-12-09 20:03:00|462.84|461.04|462.62|460.82|462.84|461.04|462.41|460.61|0
1639080190000|2021-12-09 20:03:10|463.06|461.26|463.06|461.26|463.06|461.26|462.84|461.04|0
1639080200000|2021-12-09 20:03:20|462.84|461.04|463.06|461.26|463.49|461.69|462.84|461.04|0
1639080210000|2021-12-09 20:03:30|462.62|460.82|462.19|460.39|462.62|460.82|462.19|460.39|0
1639080220000|2021-12-09 20:03:40|461.97|460.17|462.41|460.61|462.41|460.61|461.97|460.17|0
1639080230000|2021-12-09 20:03:50|462.19|460.39|461.97|460.17|462.19|460.39|461.75|459.95|0
1639080240000|2021-12-09 20:04:00|461.75|459.95|461.32|459.52|461.75|459.95|461.32|459.52|0
1639080250000|2021-12-09 20:04:10|461.53|459.73|461.64|459.84|461.64|459.84|461.53|459.73|0
1639080260000|2021-12-09 20:04:20|461.53|459.73|461.32|459.52|461.75|459.95|461.32|459.52|0
1639080270000|2021-12-09 20:04:30|460.88|459.08|460.09|458.29|460.88|459.08|459.87|458.07|0
1639080280000|2021-12-09 20:04:40|460.42|458.62|459.99|458.19|460.42|458.62|459.99|458.19|0
1639080290000|2021-12-09 20:04:50|459.77|457.97|459.33|457.53|459.77|457.97|459.33|457.53|0
1639080300000|2021-12-09 20:05:00|459.55|457.75|459.55|457.75|459.55|457.75|459.55|457.75|0
1639080310000|2021-12-09 20:05:10|459.99|458.19|459.12|457.32|459.99|458.19|459.12|457.32|0
1639080320000|2021-12-09 20:05:20|458.9|457.1|459.12|457.32|459.12|457.32|458.9|457.1|0
1639080330000|2021-12-09 20:05:30|458.9|457.1|458.68|456.88|458.9|457.1|458.46|456.66|0
1639080340000|2021-12-09 20:05:40|459.12|457.32|459.12|457.32|459.12|457.32|459.12|457.32|0
1639080350000|2021-12-09 20:05:50|458.46|456.66|457.81|456.01|458.46|456.66|457.81|456.01|0
1639080360000|2021-12-09 20:06:00|458.03|456.23|456.94|455.14|458.25|456.45|456.94|455.14|0
1639080370000|2021-12-09 20:06:10|457.59|455.79|458.03|456.23|458.03|456.23|457.59|455.79|0
1639080380000|2021-12-09 20:06:20|458.46|456.66|458.9|457.1|458.9|457.1|458.46|456.66|0
1639080390000|2021-12-09 20:06:30|458.68|456.88|458.9|457.1|458.9|457.1|458.46|456.66|0
1639080400000|2021-12-09 20:06:40|458.68|456.88|458.03|456.23|458.68|456.88|458.03|456.23|0
1639080410000|2021-12-09 20:06:50|458.13|456.33|456.94|455.14|458.13|456.33|456.94|455.14|0
1639080420000|2021-12-09 20:07:00|457.16|455.36|456.72|454.92|457.16|455.36|456.72|454.92|0
1639080430000|2021-12-09 20:07:10|456.94|455.14|457.04|455.24|457.04|455.24|456.94|455.14|0
1639080440000|2021-12-09 20:07:20|456.94|455.14|456.29|454.49|456.94|455.14|456.29|454.49|0
1639080450000|2021-12-09 20:07:30|456.07|454.27|456.29|454.49|456.51|454.71|455.64|453.84|0
1639080460000|2021-12-09 20:07:40|456.07|454.27|456.29|454.49|456.29|454.49|455.85|454.05|0
1639080470000|2021-12-09 20:07:50|456.07|454.27|456.29|454.49|456.29|454.49|456.07|454.27|0
1639080480000|2021-12-09 20:08:00|456.51|454.71|456.94|455.14|456.94|455.14|456.51|454.71|0
1639080490000|2021-12-09 20:08:10|456.51|454.71|456.07|454.27|456.51|454.71|456.07|454.27|0
1639080500000|2021-12-09 20:08:20|456.29|454.49|455.85|454.05|456.29|454.49|455.85|454.05|0
1639080510000|2021-12-09 20:08:30|456.07|454.27|456.51|454.71|456.51|454.71|456.07|454.27|0
1639080520000|2021-12-09 20:08:40|456.72|454.92|456.5|454.7|456.72|454.92|456.29|454.49|0
1639080530000|2021-12-09 20:08:50|456.07|454.27|455.85|454.05|456.07|454.27|455.85|454.05|0
1639080540000|2021-12-09 20:09:00|455.64|453.84|455.85|454.05|455.85|454.05|455.64|453.84|0
1639080550000|2021-12-09 20:09:10|455.64|453.84|455.85|454.05|455.85|454.05|455.64|453.84|0
1639080560000|2021-12-09 20:09:20|456.07|454.27|456.07|454.27|456.07|454.27|455.85|454.05|0
1639080570000|2021-12-09 20:09:30|455.85|454.05|456.29|454.49|456.29|454.49|455.85|454.05|0
1639080580000|2021-12-09 20:09:40|455.85|454.05|455.64|453.84|455.85|454.05|455.64|453.84|0
1639080590000|2021-12-09 20:09:50|454.55|452.75|454.33|452.53|454.55|452.75|454.33|452.53|0
1639080600000|2021-12-09 20:10:00|454.12|452.32|453.9|452.1|454.77|452.97|453.9|452.1|0
1639080610000|2021-12-09 20:10:10|454.22|452.42|454.55|452.75|454.55|452.75|454.12|452.32|0
1639080620000|2021-12-09 20:10:20|454.77|452.97|454.55|452.75|454.77|452.97|454.55|452.75|0
1639080630000|2021-12-09 20:10:30|454.77|452.97|454.33|452.53|454.77|452.97|454.12|452.32|0
1639080640000|2021-12-09 20:10:40|454.55|452.75|456.54|454.74|456.54|454.74|454.55|452.75|0
1639080650000|2021-12-09 20:10:50|456.75|454.95|457.4|455.6|457.4|455.6|456.75|454.95|0
1639080660000|2021-12-09 20:11:00|457.19|455.39|456.75|454.95|457.19|455.39|456.75|454.95|0
1639080670000|2021-12-09 20:11:10|456.97|455.17|456.97|455.17|456.97|455.17|456.64|454.84|0
1639080680000|2021-12-09 20:11:20|456.75|454.95|456.1|454.3|456.75|454.95|456.1|454.3|0
1639080690000|2021-12-09 20:11:30|455.67|453.87|455.45|453.65|455.67|453.87|455.45|453.65|0
1639080700000|2021-12-09 20:11:40|455.24|453.44|455.02|453.22|455.24|453.44|454.8|453|0
1639080710000|2021-12-09 20:11:50|455.24|453.44|454.8|453|455.24|453.44|454.8|453|0
1639080720000|2021-12-09 20:12:00|453.94|452.14|453.94|452.14|453.94|452.14|453.94|452.14|0
1639080730000|2021-12-09 20:12:10|453.72|451.92|452.86|451.06|453.72|451.92|452.86|451.06|0
1639080740000|2021-12-09 20:12:20|452.64|450.84|453.29|451.49|453.29|451.49|452.64|450.84|0
1639080750000|2021-12-09 20:12:30|453.72|451.92|453.29|451.49|453.94|452.14|453.29|451.49|0
1639080760000|2021-12-09 20:12:40|453.07|451.27|452.86|451.06|453.51|451.71|452.86|451.06|0
1639080770000|2021-12-09 20:12:50|453.07|451.27|452.64|450.84|453.07|451.27|452.64|450.84|0
1639080780000|2021-12-09 20:13:00|452.21|450.41|452.21|450.41|452.64|450.84|452.21|450.41|0
1639080790000|2021-12-09 20:13:10|451.99|450.19|451.99|450.19|451.99|450.19|451.99|450.19|0
1639080800000|2021-12-09 20:13:20|452.21|450.41|452.21|450.41|452.21|450.41|451.99|450.19|0
1639080810000|2021-12-09 20:13:30|452.64|450.84|453.5|451.7|453.5|451.7|452.64|450.84|0
1639080820000|2021-12-09 20:13:40|453.72|451.92|454.15|452.35|454.37|452.57|453.72|451.92|0
1639080830000|2021-12-09 20:13:50|454.37|452.57|453.94|452.14|454.37|452.57|453.94|452.14|0
1639080840000|2021-12-09 20:14:00|453.29|451.49|453.29|451.49|453.29|451.49|452.64|450.84|0
1639080850000|2021-12-09 20:14:10|453.5|451.7|453.72|451.92|453.72|451.92|453.5|451.7|0
1639080860000|2021-12-09 20:14:20|453.94|452.14|454.15|452.35|454.15|452.35|453.94|452.14|0
1639080870000|2021-12-09 20:14:30|453.72|451.92|453.94|452.14|453.94|452.14|453.72|451.92|0
1639080880000|2021-12-09 20:14:40|453.72|451.92|453.94|452.14|453.94|452.14|453.72|451.92|0
1639080890000|2021-12-09 20:14:50|454.15|452.35|453.72|451.92|454.37|452.57|453.72|451.92|0
1639080900000|2021-12-09 20:15:00|453.94|452.14|454.37|452.57|454.37|452.57|453.94|452.14|0
1639080910000|2021-12-09 20:15:10|454.15|452.35|452.85|451.05|454.15|452.35|452.85|451.05|0
1639080920000|2021-12-09 20:15:20|452.64|450.84|452.64|450.84|452.64|450.84|452.42|450.62|0
1639080930000|2021-12-09 20:15:30|452.42|450.62|452.21|450.41|452.85|451.05|451.99|450.19|0
1639080940000|2021-12-09 20:15:40|451.99|450.19|452.96|451.16|452.96|451.16|451.99|450.19|0
1639080950000|2021-12-09 20:15:50|452.85|451.05|452.85|451.05|453.07|451.27|452.85|451.05|0
1639080960000|2021-12-09 20:16:00|452.42|450.62|453.07|451.27|453.07|451.27|452.42|450.62|0
1639080970000|2021-12-09 20:16:10|453.29|451.49|453.72|451.92|454.15|452.35|453.29|451.49|0
1639080980000|2021-12-09 20:16:20|454.15|452.35|454.15|452.35|454.58|452.78|454.15|452.35|0
1639080990000|2021-12-09 20:16:30|454.37|452.57|454.58|452.78|454.58|452.78|454.15|452.35|0
1639081000000|2021-12-09 20:16:40|455.02|453.22|454.8|453|455.02|453.22|454.8|453|0
1639081010000|2021-12-09 20:16:50|455.02|453.22|455.45|453.65|455.45|453.65|455.02|453.22|0
1639081020000|2021-12-09 20:17:00|454.9|453.1|454.58|452.78|455.67|453.87|454.58|452.78|0
1639081030000|2021-12-09 20:17:10|454.15|452.35|453.72|451.92|454.15|452.35|453.72|451.92|0
1639081040000|2021-12-09 20:17:20|453.5|451.7|454.37|452.57|454.37|452.57|453.5|451.7|0
1639081050000|2021-12-09 20:17:30|454.58|452.78|454.37|452.57|454.58|452.78|454.37|452.57|0
1639081060000|2021-12-09 20:17:40|454.15|452.35|454.15|452.35|454.15|452.35|454.15|452.35|0
1639081070000|2021-12-09 20:17:50|454.37|452.57|453.93|452.13|454.37|452.57|453.93|452.13|0
1639081080000|2021-12-09 20:18:00|453.72|451.92|454.8|453|454.8|453|453.72|451.92|0
1639081090000|2021-12-09 20:18:10|454.37|452.57|454.37|452.57|454.37|452.57|454.15|452.35|0
1639081100000|2021-12-09 20:18:20|454.15|452.35|453.5|451.7|454.15|452.35|453.5|451.7|0
1639081110000|2021-12-09 20:18:30|453.72|451.92|453.93|452.13|454.15|452.35|453.72|451.92|0
1639081120000|2021-12-09 20:18:40|454.58|452.78|453.07|451.27|454.58|452.78|453.07|451.27|0
1639081130000|2021-12-09 20:18:50|452.85|451.05|453.07|451.27|453.07|451.27|452.85|451.05|0
1639081140000|2021-12-09 20:19:00|453.5|451.7|453.28|451.48|453.5|451.7|453.28|451.48|0
1639081150000|2021-12-09 20:19:10|453.07|451.27|453.72|451.92|453.72|451.92|453.07|451.27|0
1639081160000|2021-12-09 20:19:20|453.5|451.7|453.5|451.7|453.72|451.92|453.5|451.7|0
1639081170000|2021-12-09 20:19:30|453.28|451.48|454.15|452.35|454.15|452.35|453.28|451.48|0
1639081180000|2021-12-09 20:19:40|453.72|451.92|453.93|452.13|453.93|452.13|453.72|451.92|0
1639081190000|2021-12-09 20:19:50|453.72|451.92|453.72|451.92|453.93|452.13|453.72|451.92|0
1639081200000|2021-12-09 20:20:00|453.93|452.13|453.93|452.13|454.15|452.35|453.93|452.13|0
1639081210000|2021-12-09 20:20:10|453.28|451.48|452.85|451.05|453.72|451.92|452.85|451.05|0
1639081220000|2021-12-09 20:20:20|453.07|451.27|453.5|451.7|453.5|451.7|453.07|451.27|0
1639081230000|2021-12-09 20:20:30|452.85|451.05|452.95|451.15|453.07|451.27|452.85|451.05|0
1639081240000|2021-12-09 20:20:40|453.07|451.27|452.85|451.05|453.07|451.27|452.85|451.05|0
1639081250000|2021-12-09 20:20:50|452.63|450.83|453.07|451.27|453.07|451.27|452.63|450.83|0
1639081260000|2021-12-09 20:21:00|452.85|451.05|453.93|452.13|453.93|452.13|452.85|451.05|0
1639081270000|2021-12-09 20:21:10|454.36|452.56|453.72|451.92|454.58|452.78|453.72|451.92|0
1639081280000|2021-12-09 20:21:20|453.5|451.7|453.5|451.7|453.72|451.92|453.5|451.7|0
1639081290000|2021-12-09 20:21:30|453.17|451.37|453.07|451.27|453.28|451.48|453.07|451.27|0
1639081300000|2021-12-09 20:21:40|453.28|451.48|452.42|450.62|453.28|451.48|452.42|450.62|0
1639081310000|2021-12-09 20:21:50|452.2|450.4|452.85|451.05|452.85|451.05|452.2|450.4|0
1639081320000|2021-12-09 20:22:00|452.42|450.62|452.74|450.94|452.74|450.94|452.42|450.62|0
1639081330000|2021-12-09 20:22:10|452.85|451.05|452.42|450.62|452.85|451.05|452.2|450.4|0
1639081340000|2021-12-09 20:22:20|452.63|450.83|452.42|450.62|452.63|450.83|452.42|450.62|0
1639081350000|2021-12-09 20:22:30|452.2|450.4|451.99|450.19|452.2|450.4|451.99|450.19|0
1639081360000|2021-12-09 20:22:40|451.55|449.75|451.34|449.54|451.77|449.97|451.12|449.32|0
1639081370000|2021-12-09 20:22:50|451.77|449.97|451.98|450.18|452.2|450.4|451.77|449.97|0
1639081380000|2021-12-09 20:23:00|451.77|449.97|451.77|449.97|451.77|449.97|451.77|449.97|0
1639081390000|2021-12-09 20:23:10|451.34|449.54|451.55|449.75|451.77|449.97|451.34|449.54|0
1639081400000|2021-12-09 20:23:20|450.9|449.1|451.77|449.97|451.77|449.97|450.9|449.1|0
1639081410000|2021-12-09 20:23:30|451.34|449.54|451.55|449.75|451.55|449.75|451.34|449.54|0
1639081420000|2021-12-09 20:23:40|451.34|449.54|451.12|449.32|451.34|449.54|450.9|449.1|0
1639081430000|2021-12-09 20:23:50|451.98|450.18|452.42|450.62|452.42|450.62|451.77|449.97|0
1639081440000|2021-12-09 20:24:00|452.2|450.4|451.55|449.75|452.2|450.4|451.55|449.75|0
1639081450000|2021-12-09 20:24:10|451.34|449.54|451.01|449.21|451.55|449.75|451.01|449.21|0
1639081460000|2021-12-09 20:24:20|450.9|449.1|450.9|449.1|450.9|449.1|450.69|448.89|0
1639081470000|2021-12-09 20:24:30|450.47|448.67|450.69|448.89|450.9|449.1|450.47|448.67|0
1639081480000|2021-12-09 20:24:40|450.47|448.67|450.47|448.67|450.47|448.67|450.47|448.67|0
1639081490000|2021-12-09 20:24:50|450.26|448.46|450.04|448.24|450.26|448.46|450.04|448.24|0
1639081500000|2021-12-09 20:25:00|450.26|448.46|449.39|447.59|450.26|448.46|449.39|447.59|0
1639081510000|2021-12-09 20:25:10|449.18|447.38|449.82|448.02|449.82|448.02|449.18|447.38|0
1639081520000|2021-12-09 20:25:20|450.04|448.24|450.47|448.67|450.47|448.67|450.04|448.24|0
1639081530000|2021-12-09 20:25:30|449.82|448.02|449.61|447.81|449.82|448.02|449.61|447.81|0
1639081540000|2021-12-09 20:25:40|449.82|448.02|450.9|449.1|450.9|449.1|449.82|448.02|0
1639081550000|2021-12-09 20:25:50|451.12|449.32|451.55|449.75|451.55|449.75|451.12|449.32|0
1639081560000|2021-12-09 20:26:00|451.98|450.18|452.41|450.61|452.63|450.83|451.98|450.18|0
1639081570000|2021-12-09 20:26:10|451.98|450.18|451.98|450.18|451.98|450.18|451.55|449.75|0
1639081580000|2021-12-09 20:26:20|452.2|450.4|452.85|451.05|453.28|451.48|452.2|450.4|0
1639081590000|2021-12-09 20:26:30|453.06|451.26|452.41|450.61|453.06|451.26|452.41|450.61|0
1639081600000|2021-12-09 20:26:40|452.63|450.83|453.06|451.26|453.17|451.37|452.63|450.83|0
1639081610000|2021-12-09 20:26:50|452.85|451.05|452.41|450.61|452.85|451.05|452.41|450.61|0
1639081620000|2021-12-09 20:27:00|451.98|450.18|452.41|450.61|452.63|450.83|451.98|450.18|0
1639081630000|2021-12-09 20:27:10|452.63|450.83|453.28|451.48|453.28|451.48|452.63|450.83|0
1639081640000|2021-12-09 20:27:20|453.06|451.26|453.71|451.91|453.71|451.91|453.06|451.26|0
1639081650000|2021-12-09 20:27:30|453.93|452.13|453.28|451.48|453.93|452.13|453.28|451.48|0
1639081660000|2021-12-09 20:27:40|453.71|451.91|453.71|451.91|453.71|451.91|453.49|451.69|0
1639081670000|2021-12-09 20:27:50|453.93|452.13|453.49|451.69|453.93|452.13|453.49|451.69|0
1639081680000|2021-12-09 20:28:00|453.93|452.13|453.93|452.13|453.93|452.13|453.93|452.13|0
1639081690000|2021-12-09 20:28:10|454.14|452.34|454.68|452.88|454.68|452.88|454.14|452.34|0
1639081700000|2021-12-09 20:28:20|454.79|452.99|455.44|453.64|455.44|453.64|454.79|452.99|0
1639081710000|2021-12-09 20:28:30|455.01|453.21|454.58|452.78|455.01|453.21|454.58|452.78|0
1639081720000|2021-12-09 20:28:40|454.36|452.56|454.58|452.78|454.58|452.78|454.25|452.45|0
1639081730000|2021-12-09 20:28:50|454.79|452.99|454.14|452.34|454.79|452.99|454.14|452.34|0
1639081740000|2021-12-09 20:29:00|453.49|451.69|453.06|451.26|453.49|451.69|453.06|451.26|0
1639081750000|2021-12-09 20:29:10|453.16|451.36|453.28|451.48|453.71|451.91|453.16|451.36|0
1639081760000|2021-12-09 20:29:20|453.06|451.26|452.41|450.61|453.06|451.26|452.41|450.61|0
1639081770000|2021-12-09 20:29:30|452.2|450.4|452.2|450.4|452.2|450.4|451.98|450.18|0
1639081780000|2021-12-09 20:29:40|451.98|450.18|452.84|451.04|452.84|451.04|451.98|450.18|0
1639081790000|2021-12-09 20:29:50|453.49|451.69|453.49|451.69|453.49|451.69|453.28|451.48|0
1639081800000|2021-12-09 20:30:00|453.28|451.48|453.71|451.91|453.71|451.91|452.84|451.04|0
1639081810000|2021-12-09 20:30:10|453.93|452.13|454.79|452.99|454.79|452.99|453.93|452.13|0
1639081820000|2021-12-09 20:30:20|454.89|453.09|455.01|453.21|455.01|453.21|454.79|452.99|0
1639081830000|2021-12-09 20:30:30|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639081840000|2021-12-09 20:30:40|455.44|453.64|455.22|453.42|455.44|453.64|455.01|453.21|0
1639081850000|2021-12-09 20:30:50|455.01|453.21|455.66|453.86|455.66|453.86|455.01|453.21|0
1639081860000|2021-12-09 20:31:00|455.44|453.64|455.66|453.86|455.66|453.86|455.01|453.21|0
1639081870000|2021-12-09 20:31:10|455.44|453.64|456.31|454.51|456.31|454.51|455.44|453.64|0
1639081880000|2021-12-09 20:31:20|456.52|454.72|456.31|454.51|456.52|454.72|456.09|454.29|0
1639081890000|2021-12-09 20:31:30|456.52|454.72|456.74|454.94|456.74|454.94|456.52|454.72|0
1639081900000|2021-12-09 20:31:40|456.96|455.16|456.96|455.16|456.96|455.16|456.96|455.16|0
1639081910000|2021-12-09 20:31:50|456.74|454.94|456.52|454.72|456.96|455.16|456.52|454.72|0
1639081920000|2021-12-09 20:32:00|455.87|454.07|456.09|454.29|456.09|454.29|455.87|454.07|0
1639081930000|2021-12-09 20:32:10|455.87|454.07|456.09|454.29|456.09|454.29|455.87|454.07|0
1639081940000|2021-12-09 20:32:20|456.19|454.39|456.52|454.72|456.52|454.72|456.19|454.39|0
1639081950000|2021-12-09 20:32:30|456.09|454.29|456.63|454.83|456.63|454.83|456.09|454.29|0
1639081960000|2021-12-09 20:32:40|456.52|454.72|456.95|455.15|456.95|455.15|456.52|454.72|0
1639081970000|2021-12-09 20:32:50|457.17|455.37|456.95|455.15|457.17|455.37|456.95|455.15|0
1639081980000|2021-12-09 20:33:00|456.74|454.94|456.09|454.29|456.74|454.94|456.09|454.29|0
1639081990000|2021-12-09 20:33:10|455.87|454.07|456.09|454.29|456.09|454.29|455.87|454.07|0
1639082000000|2021-12-09 20:33:20|455.65|453.85|456.09|454.29|456.3|454.5|455.65|453.85|0
1639082010000|2021-12-09 20:33:30|456.3|454.5|455.87|454.07|456.3|454.5|455.87|454.07|0
1639082020000|2021-12-09 20:33:40|455.65|453.85|455.22|453.42|455.65|453.85|455.22|453.42|0
1639082030000|2021-12-09 20:33:50|455|453.2|454.79|452.99|455|453.2|454.79|452.99|0
1639082040000|2021-12-09 20:34:00|455|453.2|455.22|453.42|455.65|453.85|455|453.2|0
1639082050000|2021-12-09 20:34:10|455.44|453.64|454.57|452.77|455.44|453.64|454.57|452.77|0
1639082060000|2021-12-09 20:34:20|454.35|452.55|454.57|452.77|454.79|452.99|454.35|452.55|0
1639082070000|2021-12-09 20:34:30|454.35|452.55|453.71|451.91|454.35|452.55|453.71|451.91|0
1639082080000|2021-12-09 20:34:40|453.49|451.69|454.79|452.99|454.79|452.99|453.49|451.69|0
1639082090000|2021-12-09 20:34:50|455|453.2|455|453.2|455.44|453.64|455|453.2|0
1639082100000|2021-12-09 20:35:00|454.79|452.99|455|453.2|455|453.2|454.79|452.99|0
1639082110000|2021-12-09 20:35:10|455.22|453.42|455|453.2|455.44|453.64|455|453.2|0
1639082120000|2021-12-09 20:35:20|455.22|453.42|454.57|452.77|455.22|453.42|454.57|452.77|0
1639082130000|2021-12-09 20:35:30|454.79|452.99|454.14|452.34|454.79|452.99|454.14|452.34|0
1639082140000|2021-12-09 20:35:40|454.35|452.55|453.81|452.01|454.35|452.55|453.81|452.01|0
1639082150000|2021-12-09 20:35:50|453.92|452.12|453.49|451.69|453.92|452.12|453.49|451.69|0
1639082160000|2021-12-09 20:36:00|453.27|451.47|453.27|451.47|453.27|451.47|453.06|451.26|0
1639082170000|2021-12-09 20:36:10|453.06|451.26|454.35|452.55|454.35|452.55|453.06|451.26|0
1639082180000|2021-12-09 20:36:20|454.14|452.34|454.14|452.34|454.14|452.34|454.02|452.22|0
1639082190000|2021-12-09 20:36:30|453.92|452.12|454.14|452.34|454.14|452.34|453.7|451.9|0
1639082200000|2021-12-09 20:36:40|453.92|452.12|453.92|452.12|453.92|452.12|453.92|452.12|0
1639082210000|2021-12-09 20:36:50|453.7|451.9|453.7|451.9|453.7|451.9|453.49|451.69|0
1639082220000|2021-12-09 20:37:00|453.92|452.12|454.14|452.34|454.14|452.34|453.92|452.12|0
1639082230000|2021-12-09 20:37:10|454.02|452.22|454.14|452.34|454.35|452.55|454.02|452.22|0
1639082240000|2021-12-09 20:37:20|454.35|452.55|454.14|452.34|454.35|452.55|454.14|452.34|0
1639082250000|2021-12-09 20:37:30|454.02|452.22|453.7|451.9|454.02|452.22|453.7|451.9|0
1639082260000|2021-12-09 20:37:40|453.92|452.12|454.57|452.77|454.57|452.77|453.7|451.9|0
1639082270000|2021-12-09 20:37:50|454.35|452.55|454.78|452.98|454.78|452.98|454.35|452.55|0
1639082280000|2021-12-09 20:38:00|454.57|452.77|455.22|453.42|455.22|453.42|454.57|452.77|0
1639082290000|2021-12-09 20:38:10|455.65|453.85|456.3|454.5|456.3|454.5|455.65|453.85|0
1639082300000|2021-12-09 20:38:20|456.52|454.72|456.73|454.93|456.73|454.93|456.52|454.72|0
1639082310000|2021-12-09 20:38:30|456.52|454.72|456.08|454.28|456.62|454.82|456.08|454.28|0
1639082320000|2021-12-09 20:38:40|456.52|454.72|456.95|455.15|456.95|455.15|456.52|454.72|0
1639082330000|2021-12-09 20:38:50|457.17|455.37|456.3|454.5|457.38|455.58|456.3|454.5|0
1639082340000|2021-12-09 20:39:00|456.52|454.72|457.17|455.37|457.17|455.37|456.52|454.72|0
1639082350000|2021-12-09 20:39:10|456.95|455.15|456.95|455.15|456.95|455.15|456.95|455.15|0
1639082360000|2021-12-09 20:39:20|456.52|454.72|455.87|454.07|456.52|454.72|455.87|454.07|0
1639082370000|2021-12-09 20:39:30|455.65|453.85|455.43|453.63|455.65|453.85|455.43|453.63|0
1639082380000|2021-12-09 20:39:40|455.22|453.42|455.65|453.85|455.65|453.85|455.22|453.42|0
1639082390000|2021-12-09 20:39:50|456.08|454.28|455.87|454.07|456.08|454.28|455.87|454.07|0
1639082400000|2021-12-09 20:40:00|455.65|453.85|454.78|452.98|455.65|453.85|454.78|452.98|0
1639082410000|2021-12-09 20:40:10|455|453.2|454.78|452.98|455|453.2|454.78|452.98|0
1639082420000|2021-12-09 20:40:20|455.22|453.42|454.57|452.77|455.22|453.42|454.57|452.77|0
1639082430000|2021-12-09 20:40:30|454.35|452.55|455.43|453.63|455.43|453.63|454.35|452.55|0
1639082440000|2021-12-09 20:40:40|455.65|453.85|456.08|454.28|456.08|454.28|455.65|453.85|0
1639082450000|2021-12-09 20:40:50|455.87|454.07|455.87|454.07|456.08|454.28|455.87|454.07|0
1639082460000|2021-12-09 20:41:00|456.3|454.5|456.52|454.72|456.52|454.72|456.3|454.5|0
1639082470000|2021-12-09 20:41:10|457.17|455.37|457.38|455.58|457.6|455.8|457.17|455.37|0
1639082480000|2021-12-09 20:41:20|457.17|455.37|456.95|455.15|457.17|455.37|456.95|455.15|0
1639082500000|2021-12-09 20:41:40|457.38|455.58|457.17|455.37|457.38|455.58|457.17|455.37|0
1639082510000|2021-12-09 20:41:50|457.38|455.58|457.49|455.69|457.82|456.02|457.38|455.58|0
1639082520000|2021-12-09 20:42:00|457.17|455.37|458.03|456.23|458.03|456.23|457.17|455.37|0
1639082530000|2021-12-09 20:42:10|457.82|456.02|458.25|456.45|458.25|456.45|457.82|456.02|0
1639082540000|2021-12-09 20:42:20|458.47|456.67|458.68|456.88|458.68|456.88|458.47|456.67|0
1639082550000|2021-12-09 20:42:30|458.47|456.67|458.68|456.88|458.68|456.88|458.47|456.67|0
1639082560000|2021-12-09 20:42:40|458.9|457.1|459.77|457.97|459.77|457.97|458.9|457.1|0
1639082570000|2021-12-09 20:42:50|459.55|457.75|458.9|457.1|459.55|457.75|458.9|457.1|0
1639082580000|2021-12-09 20:43:00|459.12|457.32|459.55|457.75|459.55|457.75|459.12|457.32|0
1639082590000|2021-12-09 20:43:10|459.33|457.53|459.12|457.32|459.33|457.53|459.12|457.32|0
1639082600000|2021-12-09 20:43:20|458.9|457.1|459.33|457.53|459.33|457.53|458.9|457.1|0
1639082610000|2021-12-09 20:43:30|459.12|457.32|458.9|457.1|459.12|457.32|458.9|457.1|0
1639082620000|2021-12-09 20:43:40|458.68|456.88|458.9|457.1|459|457.2|458.68|456.88|0
1639082630000|2021-12-09 20:43:50|458.68|456.88|458.68|456.88|458.9|457.1|458.68|456.88|0
1639082640000|2021-12-09 20:44:00|458.9|457.1|459|457.2|459.33|457.53|458.68|456.88|0
1639082650000|2021-12-09 20:44:10|458.9|457.1|458.46|456.66|458.9|457.1|458.46|456.66|0
1639082660000|2021-12-09 20:44:20|458.25|456.45|458.03|456.23|458.25|456.45|458.03|456.23|0
1639082670000|2021-12-09 20:44:30|457.81|456.01|457.6|455.8|457.81|456.01|457.6|455.8|0
1639082680000|2021-12-09 20:44:40|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639082690000|2021-12-09 20:44:50|457.6|455.8|457.81|456.01|457.81|456.01|457.6|455.8|0
1639082700000|2021-12-09 20:45:00|458.03|456.23|457.81|456.01|458.03|456.23|457.81|456.01|0
1639082710000|2021-12-09 20:45:10|456.95|455.15|456.73|454.93|456.95|455.15|456.73|454.93|0
1639082720000|2021-12-09 20:45:20|456.51|454.71|456.73|454.93|456.73|454.93|456.51|454.71|0
1639082730000|2021-12-09 20:45:30|456.51|454.71|457.38|455.58|457.38|455.58|456.08|454.28|0
1639082740000|2021-12-09 20:45:40|457.16|455.36|458.03|456.23|458.03|456.23|457.16|455.36|0
1639082750000|2021-12-09 20:45:50|458.25|456.45|458.46|456.66|458.46|456.66|458.25|456.45|0
1639082760000|2021-12-09 20:46:00|458.25|456.45|458.68|456.88|458.68|456.88|458.25|456.45|0
1639082780000|2021-12-09 20:46:20|458.46|456.66|458.25|456.45|458.46|456.66|458.25|456.45|0
1639082790000|2021-12-09 20:46:30|458.46|456.66|457.6|455.8|458.46|456.66|457.6|455.8|0
1639082800000|2021-12-09 20:46:40|457.38|455.58|457.38|455.58|457.6|455.8|457.38|455.58|0
1639082810000|2021-12-09 20:46:50|457.6|455.8|456.94|455.14|457.6|455.8|456.94|455.14|0
1639082820000|2021-12-09 20:47:00|457.16|455.36|457.81|456.01|458.03|456.23|457.16|455.36|0
1639082830000|2021-12-09 20:47:10|457.38|455.58|456.94|455.14|457.59|455.79|456.94|455.14|0
1639082840000|2021-12-09 20:47:20|457.16|455.36|455.8|454|457.38|455.58|455.8|454|0
1639082850000|2021-12-09 20:47:30|455.58|453.78|455.58|453.78|455.8|454|455.58|453.78|0
1639082860000|2021-12-09 20:47:40|456.26|454.46|456.26|454.46|456.26|454.46|456.04|454.24|0
1639082870000|2021-12-09 20:47:50|456.48|454.68|456.69|454.89|456.69|454.89|456.48|454.68|0
1639082880000|2021-12-09 20:48:00|456.48|454.68|457.78|455.98|457.78|455.98|456.48|454.68|0
1639082890000|2021-12-09 20:48:10|457.56|455.76|457.56|455.76|457.56|455.76|457.35|455.55|0
1639082900000|2021-12-09 20:48:20|457.78|455.98|458.65|456.85|458.65|456.85|457.78|455.98|0
1639082910000|2021-12-09 20:48:30|459.09|457.29|459.3|457.5|459.3|457.5|458.65|456.85|0
1639082920000|2021-12-09 20:48:40|459.96|458.16|459.3|457.5|459.96|458.16|459.3|457.5|0
1639082930000|2021-12-09 20:48:50|458.97|457.17|459.09|457.29|459.3|457.5|458.87|457.07|0
1639082940000|2021-12-09 20:49:00|459.3|457.5|458.87|457.07|459.3|457.5|458.87|457.07|0
1639082950000|2021-12-09 20:49:10|458.65|456.85|458|456.2|458.65|456.85|458|456.2|0
1639082960000|2021-12-09 20:49:20|457.78|455.98|457.56|455.76|457.78|455.98|457.56|455.76|0
1639082970000|2021-12-09 20:49:30|457.78|455.98|457.56|455.76|458.21|456.41|457.56|455.76|0
1639082980000|2021-12-09 20:49:40|457.78|455.98|457.56|455.76|457.78|455.98|457.56|455.76|0
1639082990000|2021-12-09 20:49:50|457.78|455.98|457.78|455.98|457.78|455.98|457.56|455.76|0
1639083000000|2021-12-09 20:50:00|456.04|454.24|456.04|454.24|456.69|454.89|456.04|454.24|0
1639083010000|2021-12-09 20:50:10|455.61|453.81|456.91|455.11|456.91|455.11|455.61|453.81|0
1639083020000|2021-12-09 20:50:20|456.26|454.46|456.47|454.67|456.48|454.68|456.26|454.46|0
1639083030000|2021-12-09 20:50:30|456.26|454.46|456.69|454.89|456.69|454.89|456.26|454.46|0
1639083040000|2021-12-09 20:50:40|456.91|455.11|457.13|455.33|457.34|455.54|456.91|455.11|0
1639083050000|2021-12-09 20:50:50|457.34|455.54|456.47|454.67|457.34|455.54|456.04|454.24|0
1639083060000|2021-12-09 20:51:00|456.04|454.24|457.13|455.33|457.13|455.33|456.04|454.24|0
1639083070000|2021-12-09 20:51:10|457.34|455.54|456.91|455.11|457.56|455.76|456.91|455.11|0
1639083080000|2021-12-09 20:51:20|457.34|455.54|457.56|455.76|457.56|455.76|457.34|455.54|0
1639083090000|2021-12-09 20:51:30|457.13|455.33|457.34|455.54|457.34|455.54|457.13|455.33|0
1639083100000|2021-12-09 20:51:40|457.13|455.33|456.47|454.67|457.13|455.33|456.47|454.67|0
1639083110000|2021-12-09 20:51:50|456.26|454.46|456.26|454.46|456.47|454.67|456.26|454.46|0
1639083120000|2021-12-09 20:52:00|457.13|455.33|457.34|455.54|457.34|455.54|457.13|455.33|0
1639083130000|2021-12-09 20:52:10|457.13|455.33|456.91|455.11|457.34|455.54|456.91|455.11|0
1639083140000|2021-12-09 20:52:20|457.13|455.33|456.47|454.67|457.13|455.33|456.26|454.46|0
1639083150000|2021-12-09 20:52:30|456.69|454.89|456.91|455.11|456.91|455.11|456.69|454.89|0
1639083160000|2021-12-09 20:52:40|457.13|455.33|457.56|455.76|457.56|455.76|456.91|455.11|0
1639083170000|2021-12-09 20:52:50|457.99|456.19|457.99|456.19|458.21|456.41|457.99|456.19|0
1639083180000|2021-12-09 20:53:00|458.21|456.41|458.65|456.85|458.65|456.85|458.21|456.41|0
1639083190000|2021-12-09 20:53:10|458.21|456.41|458.86|457.06|458.86|457.06|458.21|456.41|0
1639083200000|2021-12-09 20:53:20|458.21|456.41|457.56|455.76|458.21|456.41|457.56|455.76|0
1639083210000|2021-12-09 20:53:30|456.91|455.11|455.82|454.02|456.91|455.11|455.82|454.02|0
1639083220000|2021-12-09 20:53:40|455.6|453.8|456.04|454.24|456.04|454.24|455.6|453.8|0
1639083230000|2021-12-09 20:53:50|455.82|454.02|455.82|454.02|456.04|454.24|455.6|453.8|0
1639083240000|2021-12-09 20:54:00|456.04|454.24|455.82|454.02|456.04|454.24|455.82|454.02|0
1639083250000|2021-12-09 20:54:10|454.08|452.28|453.87|452.07|454.08|452.28|453.65|451.85|0
1639083260000|2021-12-09 20:54:20|454.74|452.94|454.52|452.72|454.74|452.94|454.3|452.5|0
1639083270000|2021-12-09 20:54:30|454.74|452.94|454.74|452.94|454.74|452.94|454.52|452.72|0
1639083280000|2021-12-09 20:54:40|454.52|452.72|454.3|452.5|454.52|452.72|454.3|452.5|0
1639083290000|2021-12-09 20:54:50|454.08|452.28|453.87|452.07|454.08|452.28|453.87|452.07|0
1639083300000|2021-12-09 20:55:00|454.3|452.5|454.52|452.72|454.52|452.72|454.3|452.5|0
1639083310000|2021-12-09 20:55:10|453.87|452.07|454.08|452.28|454.08|452.28|453.87|452.07|0
1639083320000|2021-12-09 20:55:20|453.87|452.07|452.78|450.98|454.08|452.28|452.57|450.77|0
1639083330000|2021-12-09 20:55:30|453|451.2|453|451.2|453.22|451.42|453|451.2|0
1639083340000|2021-12-09 20:55:40|453.22|451.42|453.65|451.85|453.65|451.85|453.22|451.42|0
1639083350000|2021-12-09 20:55:50|453|451.2|452.13|450.33|453|451.2|452.13|450.33|0
1639083360000|2021-12-09 20:56:00|451.92|450.12|451.92|450.12|451.92|450.12|451.7|449.9|0
1639083370000|2021-12-09 20:56:10|451.7|449.9|451.48|449.68|451.7|449.9|451.48|449.68|0
1639083380000|2021-12-09 20:56:20|451.7|449.9|451.92|450.12|451.92|450.12|451.7|449.9|0
1639083390000|2021-12-09 20:56:30|452.13|450.33|451.92|450.12|452.78|450.98|451.92|450.12|0
1639083400000|2021-12-09 20:56:40|451.7|449.9|451.7|449.9|451.7|449.9|451.7|449.9|0
1639083410000|2021-12-09 20:56:50|451.48|449.68|451.27|449.47|451.48|449.68|451.27|449.47|0
1639083420000|2021-12-09 20:57:00|451.48|449.68|451.7|449.9|451.7|449.9|451.48|449.68|0
1639083430000|2021-12-09 20:57:10|451.92|450.12|451.48|449.68|451.92|450.12|451.48|449.68|0
1639083440000|2021-12-09 20:57:20|451.7|449.9|451.48|449.68|451.7|449.9|451.48|449.68|0
1639083450000|2021-12-09 20:57:30|451.27|449.47|451.27|449.47|451.27|449.47|451.27|449.47|0
1639083460000|2021-12-09 20:57:40|451.48|449.68|451.48|449.68|451.48|449.68|451.48|449.68|0
1639083470000|2021-12-09 20:57:50|451.7|449.9|451.26|449.46|451.7|449.9|451.26|449.46|0
1639083480000|2021-12-09 20:58:00|450.62|448.82|450.4|448.6|450.62|448.82|449.97|448.17|0
1639083490000|2021-12-09 20:58:10|451.26|449.46|451.48|449.68|451.48|449.68|451.05|449.25|0
1639083500000|2021-12-09 20:58:20|451.7|449.9|451.7|449.9|451.7|449.9|451.7|449.9|0
1639083510000|2021-12-09 20:58:30|451.48|449.68|451.26|449.46|451.48|449.68|451.26|449.46|0
1639083520000|2021-12-09 20:58:40|450.94|449.14|450.62|448.82|450.94|449.14|450.4|448.6|0
1639083530000|2021-12-09 20:58:50|450.4|448.6|450.61|448.81|450.61|448.81|450.4|448.6|0
1639083540000|2021-12-09 20:59:00|450.18|448.38|450.61|448.81|450.61|448.81|449.97|448.17|0
1639083550000|2021-12-09 20:59:10|450.4|448.6|449.32|447.52|450.4|448.6|449.1|447.3|0
1639083560000|2021-12-09 20:59:20|449.53|447.73|449.53|447.73|449.97|448.17|449.32|447.52|0
1639083570000|2021-12-09 20:59:30|449.32|447.52|449.32|447.52|449.32|447.52|449.32|447.52|0
1639083580000|2021-12-09 20:59:40|449.53|447.73|448.45|446.65|449.53|447.73|448.45|446.65|0
1639083590000|2021-12-09 20:59:50|448.24|446.44|448.45|446.65|448.45|446.65|447.16|445.36|0
1639083600000|2021-12-09 21:00:00|448.02|446.22|448.24|446.44|448.24|446.44|448.02|446.22|0
1639083610000|2021-12-09 21:00:10|447.8|446|447.59|445.79|447.8|446|447.59|445.79|0
1639083620000|2021-12-09 21:00:20|447.37|445.57|447.16|445.36|447.59|445.79|447.16|445.36|0
1639083630000|2021-12-09 21:00:30|447.37|445.57|447.37|445.57|447.37|445.57|447.16|445.36|0
1639083640000|2021-12-09 21:00:40|447.59|445.79|448.02|446.22|448.02|446.22|447.59|445.79|0
1639083650000|2021-12-09 21:00:50|448.45|446.65|448.03|446.23|448.45|446.65|448.03|446.23|0
1639083660000|2021-12-09 21:01:00|449.28|447.48|450.15|448.35|450.15|448.35|449.28|447.48|0
1639083670000|2021-12-09 21:01:10|450.36|448.56|450.15|448.35|450.36|448.56|449.93|448.13|0
1639083680000|2021-12-09 21:01:20|449.72|447.92|449.37|447.57|449.72|447.92|449.37|447.57|0
1639083690000|2021-12-09 21:01:30|449.58|447.78|449.8|448|449.8|448|449.58|447.78|0
1639083700000|2021-12-09 21:01:40|449.58|447.78|450.23|448.43|450.23|448.43|449.58|447.78|0
1639083710000|2021-12-09 21:01:50|449.8|448|449.37|447.57|449.8|448|449.37|447.57|0
1639083720000|2021-12-09 21:02:00|449.58|447.78|449.8|448|449.8|448|449.37|447.57|0
1639083730000|2021-12-09 21:02:10|449.58|447.78|449.58|447.78|449.58|447.78|449.58|447.78|0
1639083740000|2021-12-09 21:02:20|449.37|447.57|449.37|447.57|449.37|447.57|449.37|447.57|0
1639083750000|2021-12-09 21:02:30|448.72|446.92|448.5|446.7|448.72|446.92|448.5|446.7|0
1639083760000|2021-12-09 21:02:40|448.07|446.27|448.07|446.27|448.07|446.27|447.64|445.84|0
1639083770000|2021-12-09 21:02:50|448.29|446.49|448.29|446.49|448.29|446.49|448.29|446.49|0
1639083780000|2021-12-09 21:03:00|447.85|446.05|447.85|446.05|447.85|446.05|447.64|445.84|0
1639083790000|2021-12-09 21:03:10|448.07|446.27|447.85|446.05|448.07|446.27|447.85|446.05|0
1639083800000|2021-12-09 21:03:20|447.64|445.84|447.21|445.41|447.64|445.84|447.21|445.41|0
1639083810000|2021-12-09 21:03:30|447.42|445.62|447.2|445.4|447.42|445.62|447.2|445.4|0
1639083820000|2021-12-09 21:03:40|447.64|445.84|447.42|445.62|447.64|445.84|447.42|445.62|0
1639083830000|2021-12-09 21:03:50|447.64|445.84|446.77|444.97|447.64|445.84|446.77|444.97|0
1639083850000|2021-12-09 21:04:10|446.99|445.19|447.2|445.4|447.2|445.4|446.99|445.19|0
1639083860000|2021-12-09 21:04:20|446.99|445.19|446.77|444.97|446.99|445.19|446.77|444.97|0
1639083870000|2021-12-09 21:04:30|446.99|445.19|447.42|445.62|447.42|445.62|446.99|445.19|0
1639083880000|2021-12-09 21:04:40|447.2|445.4|446.99|445.19|447.2|445.4|446.99|445.19|0
1639083900000|2021-12-09 21:05:00|447.2|445.4|447.42|445.62|447.64|445.84|447.2|445.4|0
1639083910000|2021-12-09 21:05:10|447.64|445.84|447.64|445.84|447.85|446.05|447.64|445.84|0
1639083920000|2021-12-09 21:05:20|447.42|445.62|447.42|445.62|447.42|445.62|447.42|445.62|0
1639083930000|2021-12-09 21:05:30|447.64|445.84|447.42|445.62|447.64|445.84|447.2|445.4|0
1639083940000|2021-12-09 21:05:40|447.2|445.4|447.2|445.4|447.2|445.4|447.2|445.4|0
1639083950000|2021-12-09 21:05:50|447.42|445.62|447.42|445.62|447.42|445.62|447.42|445.62|0
1639083960000|2021-12-09 21:06:00|447.2|445.4|447.2|445.4|447.2|445.4|447.2|445.4|0
1639083970000|2021-12-09 21:06:10|446.77|444.97|445.69|443.89|446.77|444.97|445.48|443.68|0
1639083980000|2021-12-09 21:06:20|446.12|444.32|445.91|444.11|446.12|444.32|445.91|444.11|0
1639083990000|2021-12-09 21:06:30|446.12|444.32|446.12|444.32|446.34|444.54|446.12|444.32|0
1639084000000|2021-12-09 21:06:40|445.91|444.11|445.91|444.11|445.91|444.11|445.91|444.11|0
1639084010000|2021-12-09 21:06:50|446.12|444.32|446.12|444.32|446.12|444.32|445.91|444.11|0
1639084020000|2021-12-09 21:07:00|445.91|444.11|445.69|443.89|445.91|444.11|445.69|443.89|0
1639084030000|2021-12-09 21:07:10|445.91|444.11|445.69|443.89|445.91|444.11|445.69|443.89|0
1639084040000|2021-12-09 21:07:20|445.48|443.68|445.26|443.46|445.69|443.89|445.26|443.46|0
1639084050000|2021-12-09 21:07:30|445.48|443.68|445.69|443.89|445.69|443.89|445.48|443.68|0
1639084070000|2021-12-09 21:07:50|445.91|444.11|445.69|443.89|445.91|444.11|445.69|443.89|0
1639084080000|2021-12-09 21:08:00|445.47|443.67|445.26|443.46|445.47|443.67|445.26|443.46|0
1639084090000|2021-12-09 21:08:10|445.04|443.24|445.04|443.24|445.04|443.24|445.04|443.24|0
1639084100000|2021-12-09 21:08:20|444.83|443.03|445.04|443.24|445.04|443.24|444.83|443.03|0
1639084110000|2021-12-09 21:08:30|445.26|443.46|445.04|443.24|445.26|443.46|445.04|443.24|0
1639084120000|2021-12-09 21:08:40|444.61|442.81|444.83|443.03|444.83|443.03|444.61|442.81|0
1639084130000|2021-12-09 21:08:50|444.61|442.81|444.83|443.03|444.83|443.03|444.4|442.6|0
1639084140000|2021-12-09 21:09:00|445.04|443.24|445.26|443.46|445.26|443.46|444.83|443.03|0
1639084150000|2021-12-09 21:09:10|445.47|443.67|445.69|443.89|445.69|443.89|445.47|443.67|0
1639084160000|2021-12-09 21:09:20|445.91|444.11|445.91|444.11|445.91|444.11|445.69|443.89|0
1639084170000|2021-12-09 21:09:30|445.69|443.89|445.47|443.67|445.69|443.89|445.47|443.67|0
1639084180000|2021-12-09 21:09:40|445.26|443.46|445.36|443.56|445.47|443.67|445.26|443.46|0
1639084190000|2021-12-09 21:09:50|445.26|443.46|444.61|442.81|445.26|443.46|444.61|442.81|0
1639084200000|2021-12-09 21:10:00|444.83|443.03|445.26|443.46|445.26|443.46|444.83|443.03|0
1639084210000|2021-12-09 21:10:10|445.47|443.67|445.69|443.89|445.69|443.89|445.47|443.67|0
1639084220000|2021-12-09 21:10:20|445.9|444.1|445.04|443.24|445.9|444.1|445.04|443.24|0
1639084230000|2021-12-09 21:10:30|445.47|443.67|445.26|443.46|445.47|443.67|445.26|443.46|0
1639084240000|2021-12-09 21:10:40|445.04|443.24|445.26|443.46|445.26|443.46|445.04|443.24|0
1639084250000|2021-12-09 21:10:50|445.47|443.67|445.26|443.46|445.47|443.67|445.26|443.46|0
1639084260000|2021-12-09 21:11:00|445.14|443.34|445.26|443.46|445.26|443.46|445.14|443.34|0
1639084270000|2021-12-09 21:11:10|445.04|443.24|445.04|443.24|445.04|443.24|445.04|443.24|0
1639084280000|2021-12-09 21:11:20|444.83|443.03|444.83|443.03|444.83|443.03|444.83|443.03|0
1639084290000|2021-12-09 21:11:30|445.04|443.24|445.26|443.46|445.26|443.46|445.04|443.24|0
1639084300000|2021-12-09 21:11:40|445.47|443.67|445.47|443.67|445.47|443.67|445.47|443.67|0
1639084320000|2021-12-09 21:12:00|445.26|443.46|445.26|443.46|445.26|443.46|445.26|443.46|0
1639084330000|2021-12-09 21:12:10|445.04|443.24|445.04|443.24|445.26|443.46|445.04|443.24|0
1639084340000|2021-12-09 21:12:20|444.82|443.02|444.82|443.02|444.82|443.02|444.82|443.02|0
1639084350000|2021-12-09 21:12:30|445.04|443.24|444.82|443.02|445.04|443.24|444.82|443.02|0
1639084360000|2021-12-09 21:12:40|445.04|443.24|445.26|443.46|445.26|443.46|445.04|443.24|0
1639084370000|2021-12-09 21:12:50|445.47|443.67|446.12|444.32|446.12|444.32|445.47|443.67|0
1639084380000|2021-12-09 21:13:00|446.33|444.53|446.12|444.32|446.33|444.53|446.12|444.32|0
1639084390000|2021-12-09 21:13:10|445.9|444.1|446.12|444.32|446.12|444.32|445.9|444.1|0
1639084400000|2021-12-09 21:13:20|445.9|444.1|445.69|443.89|445.9|444.1|445.69|443.89|0
1639084410000|2021-12-09 21:13:30|445.9|444.1|445.9|444.1|445.9|444.1|445.9|444.1|0
1639084420000|2021-12-09 21:13:40|446.12|444.32|445.9|444.1|446.12|444.32|445.9|444.1|0
1639084430000|2021-12-09 21:13:50|446.12|444.32|445.9|444.1|446.12|444.32|445.9|444.1|0
1639084460000|2021-12-09 21:14:20|445.69|443.89|446.33|444.53|446.33|444.53|445.69|443.89|0
1639084470000|2021-12-09 21:14:30|446.55|444.75|446.33|444.53|446.55|444.75|446.33|444.53|0
1639084480000|2021-12-09 21:14:40|446.12|444.32|446.33|444.53|446.33|444.53|446.12|444.32|0
1639084490000|2021-12-09 21:14:50|446.55|444.75|446.55|444.75|446.76|444.96|446.55|444.75|0
1639084510000|2021-12-09 21:15:10|447.18|444.98|446.96|444.76|447.18|444.98|446.96|444.76|0
1639084520000|2021-12-09 21:15:20|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1639084530000|2021-12-09 21:15:30|446.75|444.55|446.53|444.33|446.75|444.55|446.53|444.33|0
1639084540000|2021-12-09 21:15:40|446.75|444.55|446.75|444.55|446.75|444.55|446.75|444.55|0
1639084550000|2021-12-09 21:15:50|446.96|444.76|446.96|444.76|446.96|444.76|446.96|444.76|0
1639084560000|2021-12-09 21:16:00|446.75|444.55|446.1|443.9|446.75|444.55|446.1|443.9|0
1639084590000|2021-12-09 21:16:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1639084610000|2021-12-09 21:16:50|446.53|444.33|446.53|444.33|446.64|444.44|446.53|444.33|0
1639084650000|2021-12-09 21:17:30|446.75|444.55|446.96|444.76|446.96|444.76|446.75|444.55|0
1639084660000|2021-12-09 21:17:40|446.75|444.55|446.75|444.55|446.96|444.76|446.75|444.55|0
1639084690000|2021-12-09 21:18:10|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1639084700000|2021-12-09 21:18:20|446.31|444.11|446.1|443.9|446.31|444.11|446.1|443.9|0
1639084730000|2021-12-09 21:18:50|446.31|444.11|446.31|444.11|446.31|444.11|446.31|444.11|0
1639084800000|2021-12-09 21:20:00|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1639084810000|2021-12-09 21:20:10|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1639084830000|2021-12-09 21:20:30|446.31|444.11|446.31|444.11|446.31|444.11|446.31|444.11|0
1639084900000|2021-12-09 21:21:40|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1639084940000|2021-12-09 21:22:20|446.74|444.54|446.74|444.54|446.74|444.54|446.74|444.54|0
1639084950000|2021-12-09 21:22:30|446.53|444.33|446.74|444.54|446.74|444.54|446.53|444.33|0
1639084970000|2021-12-09 21:22:50|446.96|444.76|446.96|444.76|446.96|444.76|446.96|444.76|0
1639084980000|2021-12-09 21:23:00|446.74|444.54|446.74|444.54|446.74|444.54|446.74|444.54|0
1639084990000|2021-12-09 21:23:10|446.96|444.76|446.74|444.54|446.96|444.76|446.74|444.54|0
1639085000000|2021-12-09 21:23:20|446.96|444.76|446.96|444.76|446.96|444.76|446.96|444.76|0
1639085060000|2021-12-09 21:24:20|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1639085120000|2021-12-09 21:25:20|446.96|444.76|446.96|444.76|446.96|444.76|446.96|444.76|0
1639085150000|2021-12-09 21:25:50|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1639085160000|2021-12-09 21:26:00|446.96|444.76|447.39|445.19|447.39|445.19|446.96|444.76|0
1639085170000|2021-12-09 21:26:10|447.49|445.29|447.6|445.4|447.6|445.4|447.49|445.29|0
1639085180000|2021-12-09 21:26:20|447.71|445.51|447.39|445.19|447.71|445.51|447.39|445.19|0
1639085190000|2021-12-09 21:26:30|447.49|445.29|447.6|445.4|447.71|445.51|447.49|445.29|0
1639085200000|2021-12-09 21:26:40|447.71|445.51|448.47|446.27|448.47|446.27|447.71|445.51|0
1639085210000|2021-12-09 21:26:50|448.25|446.05|448.25|446.05|448.25|446.05|448.25|446.05|0
1639085220000|2021-12-09 21:27:00|448.36|446.16|448.47|446.27|448.47|446.27|448.25|446.05|0
1639085230000|2021-12-09 21:27:10|448.57|446.37|448.68|446.48|448.79|446.59|448.57|446.37|0
1639085240000|2021-12-09 21:27:20|449.22|447.02|448.9|446.7|449.22|447.02|448.9|446.7|0
1639085250000|2021-12-09 21:27:30|448.68|446.48|449.12|446.92|449.12|446.92|448.68|446.48|0
1639085260000|2021-12-09 21:27:40|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1639085270000|2021-12-09 21:27:50|449.55|447.35|449.65|447.45|449.77|447.57|449.55|447.35|0
1639085280000|2021-12-09 21:28:00|449.76|447.56|449.76|447.56|449.87|447.67|449.76|447.56|0
1639085290000|2021-12-09 21:28:10|449.87|447.67|449.87|447.67|449.87|447.67|449.76|447.56|0
1639085300000|2021-12-09 21:28:20|449.98|447.78|450.08|447.88|450.08|447.88|449.98|447.78|0
1639085310000|2021-12-09 21:28:30|449.98|447.78|449.98|447.78|450.08|447.88|449.98|447.78|0
1639085320000|2021-12-09 21:28:40|449.55|447.35|449.55|447.35|449.76|447.56|449.55|447.35|0
1639085330000|2021-12-09 21:28:50|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1639085340000|2021-12-09 21:29:00|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639085350000|2021-12-09 21:29:10|449.98|447.78|449.76|447.56|449.98|447.78|449.76|447.56|0
1639085360000|2021-12-09 21:29:20|449.65|447.45|449.55|447.35|449.65|447.45|449.55|447.35|0
1639085370000|2021-12-09 21:29:30|449.65|447.45|449.76|447.56|449.76|447.56|449.55|447.35|0
1639085380000|2021-12-09 21:29:40|449.98|447.78|450.2|448|450.2|448|449.98|447.78|0
1639085390000|2021-12-09 21:29:50|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639085400000|2021-12-09 21:30:00|449.65|447.45|449.55|447.35|449.65|447.45|449.55|447.35|0
1639085420000|2021-12-09 21:30:20|449.11|446.91|449.55|447.35|449.55|447.35|449.11|446.91|0
1639085430000|2021-12-09 21:30:30|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1639085440000|2021-12-09 21:30:40|449.43|447.23|449.76|447.56|449.76|447.56|449.43|447.23|0
1639085450000|2021-12-09 21:30:50|450.2|448|449.76|447.56|450.2|448|449.76|447.56|0
1639085460000|2021-12-09 21:31:00|449.98|447.78|449.98|447.78|450.08|447.88|449.98|447.78|0
1639085480000|2021-12-09 21:31:20|449.87|447.67|449.55|447.35|449.87|447.67|449.55|447.35|0
1639085490000|2021-12-09 21:31:30|449.33|447.13|449.76|447.56|449.76|447.56|449.33|447.13|0
1639085500000|2021-12-09 21:31:40|449.98|447.78|450.2|448|450.2|448|449.98|447.78|0
1639085510000|2021-12-09 21:31:50|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1639085520000|2021-12-09 21:32:00|449.98|447.78|449.55|447.35|450.08|447.88|449.55|447.35|0
1639085530000|2021-12-09 21:32:10|449.76|447.56|449.33|447.13|449.76|447.56|449.33|447.13|0
1639085540000|2021-12-09 21:32:20|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1639085550000|2021-12-09 21:32:30|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1639085560000|2021-12-09 21:32:40|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1639085580000|2021-12-09 21:33:00|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1639085590000|2021-12-09 21:33:10|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1639085610000|2021-12-09 21:33:30|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1639085620000|2021-12-09 21:33:40|449.54|447.34|449.54|447.34|449.54|447.34|449.54|447.34|0
1639085630000|2021-12-09 21:33:50|449.76|447.56|449.76|447.56|449.98|447.78|449.76|447.56|0
1639085640000|2021-12-09 21:34:00|449.54|447.34|449.33|447.13|449.76|447.56|449.33|447.13|0
1639085650000|2021-12-09 21:34:10|449.11|446.91|449.11|446.91|449.11|446.91|448.9|446.7|0
1639085660000|2021-12-09 21:34:20|449.33|447.13|449.11|446.91|449.33|447.13|449.11|446.91|0
1639085680000|2021-12-09 21:34:40|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1639085700000|2021-12-09 21:35:00|448.46|446.26|448.68|446.48|448.68|446.48|448.46|446.26|0
1639085720000|2021-12-09 21:35:20|448.46|446.26|448.68|446.48|448.68|446.48|448.46|446.26|0
1639085750000|2021-12-09 21:35:50|448.46|446.26|448.46|446.26|448.46|446.26|448.46|446.26|0
1639085760000|2021-12-09 21:36:00|448.89|446.69|448.89|446.69|449.11|446.91|448.89|446.69|0
1639085820000|2021-12-09 21:37:00|448.46|446.26|448.46|446.26|448.46|446.26|448.46|446.26|0
1639085830000|2021-12-09 21:37:10|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1639085840000|2021-12-09 21:37:20|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1639085860000|2021-12-09 21:37:40|449.11|446.91|448.89|446.69|449.11|446.91|448.89|446.69|0
1639085870000|2021-12-09 21:37:50|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1639085890000|2021-12-09 21:38:10|449|446.8|449|446.8|449|446.8|449|446.8|0
1639085900000|2021-12-09 21:38:20|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1639085920000|2021-12-09 21:38:40|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1639085950000|2021-12-09 21:39:10|448.68|446.48|448.56|446.36|448.68|446.48|448.56|446.36|0
1639085960000|2021-12-09 21:39:20|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1639086010000|2021-12-09 21:40:10|449.32|447.12|449.32|447.12|449.54|447.34|449.32|447.12|0
1639086030000|2021-12-09 21:40:30|449.54|447.34|449.32|447.12|449.54|447.34|449.32|447.12|0
1639086040000|2021-12-09 21:40:40|449.11|446.91|448.89|446.69|449.11|446.91|448.89|446.69|0
1639086050000|2021-12-09 21:40:50|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639086060000|2021-12-09 21:41:00|448.46|446.26|448.46|446.26|448.46|446.26|448.46|446.26|0
1639086140000|2021-12-09 21:42:20|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1639086170000|2021-12-09 21:42:50|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639086180000|2021-12-09 21:43:00|448.89|446.69|448.67|446.47|448.89|446.69|448.67|446.47|0
1639086250000|2021-12-09 21:44:10|448.46|446.26|448.46|446.26|448.67|446.47|448.46|446.26|0
1639086260000|2021-12-09 21:44:20|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639086270000|2021-12-09 21:44:30|448.46|446.26|448.46|446.26|448.46|446.26|448.46|446.26|0
1639086300000|2021-12-09 21:45:00|448.67|446.47|448.45|446.25|448.67|446.47|448.45|446.25|0
1639086330000|2021-12-09 21:45:30|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639086350000|2021-12-09 21:45:50|448.45|446.25|448.24|446.04|448.45|446.25|448.24|446.04|0
1639086360000|2021-12-09 21:46:00|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1639086370000|2021-12-09 21:46:10|448.24|446.04|448.24|446.04|448.24|446.04|448.24|446.04|0
1639086380000|2021-12-09 21:46:20|448.45|446.25|448.45|446.25|448.45|446.25|448.34|446.14|0
1639086390000|2021-12-09 21:46:30|448.24|446.04|448.24|446.04|448.24|446.04|448.24|446.04|0
1639086530000|2021-12-09 21:48:50|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1639086540000|2021-12-09 21:49:00|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639086550000|2021-12-09 21:49:10|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1639086560000|2021-12-09 21:49:20|448.67|446.47|449.53|447.33|449.53|447.33|448.67|446.47|0
1639086570000|2021-12-09 21:49:30|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639086580000|2021-12-09 21:49:40|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1639086590000|2021-12-09 21:49:50|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1639086630000|2021-12-09 21:50:30|449.96|447.76|449.53|447.33|449.96|447.76|449.53|447.33|0
1639086660000|2021-12-09 21:51:00|449.75|447.55|449.96|447.76|449.96|447.76|449.75|447.55|0
1639086700000|2021-12-09 21:51:40|449.85|447.65|449.96|447.76|449.96|447.76|449.85|447.65|0
1639086740000|2021-12-09 21:52:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1639086830000|2021-12-09 21:53:50|449.75|447.55|449.96|447.76|450.07|447.87|449.75|447.55|0
1639086850000|2021-12-09 21:54:10|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639086860000|2021-12-09 21:54:20|449.85|447.65|450.18|447.98|450.18|447.98|449.85|447.65|0
1639086870000|2021-12-09 21:54:30|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639086900000|2021-12-09 21:55:00|450.18|447.98|449.85|447.65|450.18|447.98|449.85|447.65|0
1639086910000|2021-12-09 21:55:10|449.96|447.76|449.75|447.55|449.96|447.76|449.75|447.55|0
1639086920000|2021-12-09 21:55:20|449.85|447.65|449.96|447.76|449.96|447.76|449.85|447.65|0
1639086950000|2021-12-09 21:55:50|450.06|447.86|450.18|447.98|450.18|447.98|450.06|447.86|0
1639087010000|2021-12-09 21:56:50|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639087050000|2021-12-09 21:57:30|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1639087110000|2021-12-09 21:58:30|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1639087150000|2021-12-09 21:59:10|450.18|447.98|450.17|447.97|450.18|447.98|450.17|447.97|0
1639087180000|2021-12-09 21:59:40|450.06|447.86|450.17|447.97|450.17|447.97|450.06|447.86|0
1639087190000|2021-12-09 21:59:50|450.06|447.86|449.85|447.65|450.06|447.86|449.85|447.65|0
1639087200000|2021-12-09 22:00:00|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1639087210000|2021-12-09 22:00:10|449.89|447.69|449.95|447.75|449.95|447.75|449.89|447.69|0
1639087230000|2021-12-09 22:00:30|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639087240000|2021-12-09 22:00:40|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1639087250000|2021-12-09 22:00:50|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1639087260000|2021-12-09 22:01:00|450.08|447.88|450.23|448.03|450.23|448.03|450.08|447.88|0
1639087270000|2021-12-09 22:01:10|450.2|448|450.2|448|450.2|448|450.2|448|0
1639087280000|2021-12-09 22:01:20|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1639087340000|2021-12-09 22:02:20|449.89|447.69|449.89|447.69|449.89|447.69|449.89|447.69|0
1639087360000|2021-12-09 22:02:40|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1639087410000|2021-12-09 22:03:30|449.89|447.69|449.89|447.69|449.89|447.69|449.89|447.69|0
1639087500000|2021-12-09 22:05:00|449.85|447.65|449.92|447.72|449.92|447.72|449.85|447.65|0
1639087520000|2021-12-09 22:05:20|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639087530000|2021-12-09 22:05:30|449.92|447.72|449.95|447.75|450.04|447.84|449.92|447.72|0
1639087550000|2021-12-09 22:05:50|449.88|447.68|449.95|447.75|449.95|447.75|449.88|447.68|0
1639087560000|2021-12-09 22:06:00|449.98|447.78|449.94|447.74|450.01|447.81|449.94|447.74|0
1639087570000|2021-12-09 22:06:10|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639087580000|2021-12-09 22:06:20|450.01|447.81|450.1|447.9|450.1|447.9|449.94|447.74|0
1639087590000|2021-12-09 22:06:30|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639087620000|2021-12-09 22:07:00|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1639087630000|2021-12-09 22:07:10|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639087670000|2021-12-09 22:07:50|449.85|447.65|450.07|447.87|450.07|447.87|449.82|447.62|0
1639087690000|2021-12-09 22:08:10|449.92|447.72|449.92|447.72|449.92|447.72|449.92|447.72|0
1639087700000|2021-12-09 22:08:20|449.88|447.68|449.92|447.72|449.92|447.72|449.88|447.68|0
1639087810000|2021-12-09 22:10:10|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639087820000|2021-12-09 22:10:20|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1639087850000|2021-12-09 22:10:50|450.1|447.9|450.63|448.43|450.63|448.43|450.1|447.9|0
1639087870000|2021-12-09 22:11:10|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1639087880000|2021-12-09 22:11:20|450.69|448.49|450.69|448.49|450.69|448.49|450.69|448.49|0
1639087890000|2021-12-09 22:11:30|450.6|448.4|450.6|448.4|450.6|448.4|450.6|448.4|0
1639087900000|2021-12-09 22:11:40|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1639087920000|2021-12-09 22:12:00|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1639087930000|2021-12-09 22:12:10|450.75|448.55|450.94|448.74|450.94|448.74|450.75|448.55|0
1639087940000|2021-12-09 22:12:20|450.98|448.78|451.14|448.94|451.14|448.94|450.98|448.78|0
1639087950000|2021-12-09 22:12:30|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1639087960000|2021-12-09 22:12:40|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639087970000|2021-12-09 22:12:50|450.6|448.4|450.6|448.4|450.6|448.4|450.6|448.4|0
1639087990000|2021-12-09 22:13:10|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1639088040000|2021-12-09 22:14:00|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639088060000|2021-12-09 22:14:20|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1639088070000|2021-12-09 22:14:30|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639088110000|2021-12-09 22:15:10|450.6|448.4|450.6|448.4|450.6|448.4|450.6|448.4|0
1639088120000|2021-12-09 22:15:20|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639088150000|2021-12-09 22:15:50|450.79|448.59|450.75|448.55|450.79|448.59|450.75|448.55|0
1639088180000|2021-12-09 22:16:20|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1639088190000|2021-12-09 22:16:30|450.75|448.55|450.82|448.62|450.82|448.62|450.75|448.55|0
1639088210000|2021-12-09 22:16:50|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639088330000|2021-12-09 22:18:50|450.63|448.43|450.75|448.55|450.75|448.55|450.63|448.43|0
1639088460000|2021-12-09 22:21:00|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1639088470000|2021-12-09 22:21:10|450.75|448.55|450.88|448.68|450.88|448.68|450.75|448.55|0
1639088480000|2021-12-09 22:21:20|450.84|448.64|450.88|448.68|450.88|448.68|450.84|448.64|0
1639088520000|2021-12-09 22:22:00|450.72|448.52|450.88|448.68|450.88|448.68|450.72|448.52|0
1639088530000|2021-12-09 22:22:10|450.84|448.64|450.94|448.74|450.94|448.74|450.84|448.64|0
1639088580000|2021-12-09 22:23:00|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1639088600000|2021-12-09 22:23:20|450.94|448.74|450.94|448.74|450.94|448.74|450.94|448.74|0
1639088630000|2021-12-09 22:23:50|451.26|449.06|451.26|449.06|451.26|449.06|451.26|449.06|0
1639088690000|2021-12-09 22:24:50|450.94|448.74|450.88|448.68|450.94|448.74|450.88|448.68|0
1639088700000|2021-12-09 22:25:00|450.87|448.67|450.87|448.67|450.87|448.67|450.87|448.67|0
1639088790000|2021-12-09 22:26:30|450.93|448.73|450.91|448.71|450.93|448.73|450.91|448.71|0
1639088800000|2021-12-09 22:26:40|450.93|448.73|450.84|448.64|450.93|448.73|450.84|448.64|0
1639088810000|2021-12-09 22:26:50|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1639088830000|2021-12-09 22:27:10|450.84|448.64|450.84|448.64|450.84|448.64|450.84|448.64|0
1639088840000|2021-12-09 22:27:20|450.78|448.58|450.84|448.64|450.84|448.64|450.78|448.58|0
1639089000000|2021-12-09 22:30:00|450.81|448.61|450.84|448.64|450.84|448.64|450.81|448.61|0
1639089020000|2021-12-09 22:30:20|451.03|448.83|451.03|448.83|451.03|448.83|451.03|448.83|0
1639089030000|2021-12-09 22:30:30|450.84|448.64|450.84|448.64|450.84|448.64|450.84|448.64|0
1639089140000|2021-12-09 22:32:20|450.83|448.63|450.83|448.63|450.83|448.63|450.83|448.63|0
1639089170000|2021-12-09 22:32:50|451.03|448.83|451.03|448.83|451.03|448.83|451.03|448.83|0
1639089180000|2021-12-09 22:33:00|450.9|448.7|450.87|448.67|450.9|448.7|450.87|448.67|0
1639089190000|2021-12-09 22:33:10|450.9|448.7|450.93|448.73|450.93|448.73|450.9|448.7|0
1639089270000|2021-12-09 22:34:30|450.9|448.7|450.93|448.73|450.93|448.73|450.9|448.7|0
1639089320000|2021-12-09 22:35:20|450.9|448.7|450.9|448.7|450.9|448.7|450.9|448.7|0
1639089350000|2021-12-09 22:35:50|450.96|448.76|451.08|448.88|451.08|448.88|450.96|448.76|0
1639089410000|2021-12-09 22:36:50|451.18|448.98|451.21|449.01|451.21|449.01|451.18|448.98|0
1639089420000|2021-12-09 22:37:00|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1639089430000|2021-12-09 22:37:10|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639089440000|2021-12-09 22:37:20|451.12|448.92|451.06|448.86|451.12|448.92|451.06|448.86|0
1639089450000|2021-12-09 22:37:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639089460000|2021-12-09 22:37:40|451.21|449.01|451.21|449.01|451.21|449.01|451.21|449.01|0
1639089490000|2021-12-09 22:38:10|451.15|448.95|451.15|448.95|451.15|448.95|451.15|448.95|0
1639089510000|2021-12-09 22:38:30|451|448.8|451|448.8|451|448.8|451|448.8|0
1639089520000|2021-12-09 22:38:40|450.99|448.79|450.99|448.79|450.99|448.79|450.99|448.79|0
1639089590000|2021-12-09 22:39:50|451.02|448.82|451.02|448.82|451.02|448.82|451.02|448.82|0
1639089600000|2021-12-09 22:40:00|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639089620000|2021-12-09 22:40:20|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1639089630000|2021-12-09 22:40:30|451.11|448.91|451.11|448.91|451.11|448.91|451.11|448.91|0
1639089700000|2021-12-09 22:41:40|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1639089730000|2021-12-09 22:42:10|451.15|448.95|451.11|448.91|451.15|448.95|451.11|448.91|0
1639089750000|2021-12-09 22:42:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639089790000|2021-12-09 22:43:10|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1639089800000|2021-12-09 22:43:20|450.99|448.79|451.15|448.95|451.15|448.95|450.99|448.79|0
1639089880000|2021-12-09 22:44:40|451.21|449.01|451.21|449.01|451.21|449.01|451.21|449.01|0
1639089890000|2021-12-09 22:44:50|451.4|449.2|451.55|449.35|451.59|449.39|451.4|449.2|0
1639089900000|2021-12-09 22:45:00|451.49|449.29|451.68|449.48|451.71|449.51|451.49|449.29|0
1639089910000|2021-12-09 22:45:10|451.55|449.35|451.55|449.35|451.55|449.35|451.49|449.29|0
1639089920000|2021-12-09 22:45:20|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639089940000|2021-12-09 22:45:40|451.53|449.33|451.53|449.33|451.53|449.33|451.53|449.33|0
1639089950000|2021-12-09 22:45:50|451.49|449.29|451.49|449.29|451.49|449.29|451.49|449.29|0
1639089960000|2021-12-09 22:46:00|451.53|449.33|451.53|449.33|451.53|449.33|451.53|449.33|0
1639089980000|2021-12-09 22:46:20|451.49|449.29|451.49|449.29|451.49|449.29|451.49|449.29|0
1639090140000|2021-12-09 22:49:00|451.36|449.16|451.49|449.29|451.49|449.29|451.36|449.16|0
1639090150000|2021-12-09 22:49:10|451.43|449.23|451.43|449.23|451.43|449.23|451.43|449.23|0
1639090190000|2021-12-09 22:49:50|451.33|449.13|451.43|449.23|451.43|449.23|451.33|449.13|0
1639090240000|2021-12-09 22:50:40|451.45|449.25|451.43|449.23|451.45|449.25|451.43|449.23|0
1639090290000|2021-12-09 22:51:30|451.24|449.04|451.33|449.13|451.33|449.13|451.24|449.04|0
1639090300000|2021-12-09 22:51:40|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1639090310000|2021-12-09 22:51:50|451.24|449.04|451.24|449.04|451.24|449.04|451.24|449.04|0
1639090320000|2021-12-09 22:52:00|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639090370000|2021-12-09 22:52:50|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1639090380000|2021-12-09 22:53:00|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639090450000|2021-12-09 22:54:10|451.23|449.03|451.23|449.03|451.23|449.03|451.23|449.03|0
1639090460000|2021-12-09 22:54:20|451.2|449|451.2|449|451.2|449|451.2|449|0
1639090470000|2021-12-09 22:54:30|451.23|449.03|451.17|448.97|451.23|449.03|451.17|448.97|0
1639090480000|2021-12-09 22:54:40|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639090490000|2021-12-09 22:54:50|451.07|448.87|451.07|448.87|451.07|448.87|451.07|448.87|0
1639090570000|2021-12-09 22:56:10|451.04|448.84|451.04|448.84|451.04|448.84|451.04|448.84|0
1639090580000|2021-12-09 22:56:20|451.01|448.81|450.98|448.78|451.01|448.81|450.98|448.78|0
1639090590000|2021-12-09 22:56:30|451.01|448.81|451.01|448.81|451.01|448.81|451.01|448.81|0
1639090610000|2021-12-09 22:56:50|450.98|448.78|450.95|448.75|450.98|448.78|450.95|448.75|0
1639090620000|2021-12-09 22:57:00|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1639090650000|2021-12-09 22:57:30|451.04|448.84|451.04|448.84|451.04|448.84|451.04|448.84|0
1639090690000|2021-12-09 22:58:10|451.01|448.81|451.04|448.84|451.04|448.84|451.01|448.81|0
1639090770000|2021-12-09 22:59:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639090780000|2021-12-09 22:59:40|450.94|448.74|450.94|448.74|450.94|448.74|450.94|448.74|0
1639090800000|2021-12-09 23:00:00|450.67|448.47|450.23|448.03|451.1|448.9|450.23|448.03|0
1639090810000|2021-12-09 23:00:10|450.35|448.15|450.45|448.25|450.45|448.25|450.23|448.03|0
1639090820000|2021-12-09 23:00:20|450.56|448.36|451.86|449.66|451.86|449.66|450.56|448.36|0
1639090830000|2021-12-09 23:00:30|451.97|449.77|452.08|449.88|452.08|449.88|451.97|449.77|0
1639090840000|2021-12-09 23:00:40|452.4|450.2|452.51|450.31|452.51|450.31|452.4|450.2|0
1639090850000|2021-12-09 23:00:50|452.4|450.2|452.08|449.88|452.4|450.2|452.08|449.88|0
1639090860000|2021-12-09 23:01:00|451.97|449.77|452.08|449.88|452.08|449.88|451.97|449.77|0
1639090870000|2021-12-09 23:01:10|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1639090880000|2021-12-09 23:01:20|452.08|449.88|451.97|449.77|452.08|449.88|451.97|449.77|0
1639090890000|2021-12-09 23:01:30|452.08|449.88|452.3|450.1|452.3|450.1|452.08|449.88|0
1639090910000|2021-12-09 23:01:50|452.51|450.31|452.51|450.31|452.51|450.31|452.51|450.31|0
1639090930000|2021-12-09 23:02:10|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1639090940000|2021-12-09 23:02:20|452.83|450.63|452.95|450.75|452.95|450.75|452.73|450.53|0
1639090950000|2021-12-09 23:02:30|452.83|450.63|452.83|450.63|452.83|450.63|452.73|450.53|0
1639090960000|2021-12-09 23:02:40|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1639090970000|2021-12-09 23:02:50|452.83|450.63|452.95|450.75|452.95|450.75|452.83|450.63|0
1639090980000|2021-12-09 23:03:00|452.83|450.63|452.95|450.75|452.95|450.75|452.83|450.63|0
1639091000000|2021-12-09 23:03:20|452.83|450.63|452.94|450.74|452.95|450.75|452.83|450.63|0
1639091020000|2021-12-09 23:03:40|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639091030000|2021-12-09 23:03:50|453.05|450.85|453.16|450.96|453.16|450.96|453.05|450.85|0
1639091040000|2021-12-09 23:04:00|452.94|450.74|453.05|450.85|453.05|450.85|452.94|450.74|0
1639091050000|2021-12-09 23:04:10|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639091100000|2021-12-09 23:05:00|453.05|450.85|453.26|451.06|453.26|451.06|453.05|450.85|0
1639091110000|2021-12-09 23:05:10|453.38|451.18|453.38|451.18|453.38|451.18|453.38|451.18|0
1639091140000|2021-12-09 23:05:40|453.26|451.06|453.26|451.06|453.38|451.18|453.26|451.06|0
1639091150000|2021-12-09 23:05:50|453.16|450.96|453.05|450.85|453.16|450.96|453.05|450.85|0
1639091160000|2021-12-09 23:06:00|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639091170000|2021-12-09 23:06:10|453.05|450.85|453.05|450.85|453.05|450.85|452.94|450.74|0
1639091180000|2021-12-09 23:06:20|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639091200000|2021-12-09 23:06:40|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1639091220000|2021-12-09 23:07:00|453.38|451.18|453.38|451.18|453.38|451.18|453.38|451.18|0
1639091230000|2021-12-09 23:07:10|453.16|450.96|453.16|450.96|453.26|451.06|453.16|450.96|0
1639091260000|2021-12-09 23:07:40|453.38|451.18|453.59|451.39|453.59|451.39|453.38|451.18|0
1639091270000|2021-12-09 23:07:50|453.48|451.28|453.59|451.39|453.59|451.39|453.48|451.28|0
1639091290000|2021-12-09 23:08:10|453.38|451.18|453.48|451.28|453.48|451.28|453.38|451.18|0
1639091300000|2021-12-09 23:08:20|453.59|451.39|453.81|451.61|453.81|451.61|453.59|451.39|0
1639091310000|2021-12-09 23:08:30|454.03|451.83|454.13|451.93|454.13|451.93|454.03|451.83|0
1639091320000|2021-12-09 23:08:40|454.03|451.83|454.03|451.83|454.13|451.93|454.03|451.83|0
1639091340000|2021-12-09 23:09:00|454.13|451.93|454.03|451.83|454.13|451.93|454.03|451.83|0
1639091360000|2021-12-09 23:09:20|454.13|451.93|454.13|451.93|454.13|451.93|454.13|451.93|0
1639091370000|2021-12-09 23:09:30|454.24|452.04|454.03|451.83|454.24|452.04|454.03|451.83|0
1639091380000|2021-12-09 23:09:40|454.13|451.93|454.13|451.93|454.13|451.93|454.13|451.93|0
1639091400000|2021-12-09 23:10:00|454.24|452.04|454.02|451.82|454.24|452.04|454.02|451.82|0
1639091410000|2021-12-09 23:10:10|453.91|451.71|453.81|451.61|453.91|451.71|453.81|451.61|0
1639091420000|2021-12-09 23:10:20|454.02|451.82|454.02|451.82|454.02|451.82|454.02|451.82|0
1639091450000|2021-12-09 23:10:50|453.91|451.71|453.91|451.71|453.91|451.71|453.91|451.71|0
1639091470000|2021-12-09 23:11:10|453.81|451.61|453.81|451.61|453.81|451.61|453.81|451.61|0
1639091500000|2021-12-09 23:11:40|453.59|451.39|453.81|451.61|453.81|451.61|453.59|451.39|0
1639091510000|2021-12-09 23:11:50|453.69|451.49|453.81|451.61|453.81|451.61|453.69|451.49|0
1639091550000|2021-12-09 23:12:30|453.69|451.49|453.81|451.61|453.81|451.61|453.69|451.49|0
1639091560000|2021-12-09 23:12:40|453.91|451.71|453.91|451.71|453.91|451.71|453.91|451.71|0
1639091580000|2021-12-09 23:13:00|454.02|451.82|453.81|451.61|454.02|451.82|453.81|451.61|0
1639091600000|2021-12-09 23:13:20|454.02|451.82|454.02|451.82|454.02|451.82|454.02|451.82|0
1639091610000|2021-12-09 23:13:30|454.24|452.04|454.24|452.04|454.24|452.04|454.24|452.04|0
1639091640000|2021-12-09 23:14:00|454.02|451.82|454.02|451.82|454.02|451.82|454.02|451.82|0
1639091650000|2021-12-09 23:14:10|453.91|451.71|453.8|451.6|453.91|451.71|453.8|451.6|0
1639091680000|2021-12-09 23:14:40|454.13|451.93|454.24|452.04|454.24|452.04|454.13|451.93|0
1639091690000|2021-12-09 23:14:50|454.02|451.82|454.02|451.82|454.02|451.82|454.02|451.82|0
1639091750000|2021-12-09 23:15:50|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1639091760000|2021-12-09 23:16:00|454.56|452.36|454.56|452.36|454.56|452.36|454.56|452.36|0
1639091770000|2021-12-09 23:16:10|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1639091810000|2021-12-09 23:16:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1639091820000|2021-12-09 23:17:00|454.67|452.47|454.45|452.25|454.67|452.47|454.45|452.25|0
1639091830000|2021-12-09 23:17:10|454.67|452.47|454.67|452.47|454.67|452.47|454.56|452.36|0
1639091840000|2021-12-09 23:17:20|454.78|452.58|454.89|452.69|454.89|452.69|454.78|452.58|0
1639091850000|2021-12-09 23:17:30|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1639091940000|2021-12-09 23:19:00|454.24|452.04|454.34|452.14|454.34|452.14|454.24|452.04|0
1639091950000|2021-12-09 23:19:10|454.24|452.04|454.24|452.04|454.24|452.04|454.24|452.04|0
1639091970000|2021-12-09 23:19:30|453.8|451.6|453.58|451.38|453.8|451.6|453.58|451.38|0
1639092000000|2021-12-09 23:20:00|453.47|451.27|454.02|451.82|454.02|451.82|453.47|451.27|0
1639092010000|2021-12-09 23:20:10|453.69|451.49|453.58|451.38|453.69|451.49|453.58|451.38|0
1639092060000|2021-12-09 23:21:00|453.37|451.17|453.25|451.05|453.37|451.17|453.25|451.05|0
1639092070000|2021-12-09 23:21:10|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639092080000|2021-12-09 23:21:20|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639092090000|2021-12-09 23:21:30|453.15|450.95|453.25|451.05|453.25|451.05|453.15|450.95|0
1639092100000|2021-12-09 23:21:40|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639092110000|2021-12-09 23:21:50|453.25|451.05|453.15|450.95|453.25|451.05|453.15|450.95|0
1639092120000|2021-12-09 23:22:00|453.25|451.05|453.15|450.95|453.37|451.17|453.15|450.95|0
1639092130000|2021-12-09 23:22:10|453.37|451.17|453.25|451.05|453.37|451.17|453.25|451.05|0
1639092140000|2021-12-09 23:22:20|453.15|450.95|453.25|451.05|453.25|451.05|453.15|450.95|0
1639092150000|2021-12-09 23:22:30|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639092190000|2021-12-09 23:23:10|452.93|450.73|452.93|450.73|452.93|450.73|452.93|450.73|0
1639092200000|2021-12-09 23:23:20|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639092210000|2021-12-09 23:23:30|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639092220000|2021-12-09 23:23:40|453.36|451.16|452.93|450.73|453.36|451.16|452.93|450.73|0
1639092230000|2021-12-09 23:23:50|453.15|450.95|453.25|451.05|453.25|451.05|453.15|450.95|0
1639092240000|2021-12-09 23:24:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639092250000|2021-12-09 23:24:10|453.25|451.05|453.36|451.16|453.36|451.16|453.25|451.05|0
1639092260000|2021-12-09 23:24:20|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639092270000|2021-12-09 23:24:30|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639092280000|2021-12-09 23:24:40|453.15|450.95|453.25|451.05|453.25|451.05|453.15|450.95|0
1639092290000|2021-12-09 23:24:50|453.36|451.16|453.15|450.95|453.36|451.16|453.15|450.95|0
1639092300000|2021-12-09 23:25:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639092320000|2021-12-09 23:25:20|453.15|450.95|453.25|451.05|453.25|451.05|453.15|450.95|0
1639092330000|2021-12-09 23:25:30|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639092340000|2021-12-09 23:25:40|453.47|451.27|453.36|451.16|453.47|451.27|453.36|451.16|0
1639092350000|2021-12-09 23:25:50|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639092360000|2021-12-09 23:26:00|453.36|451.16|453.36|451.16|453.36|451.16|453.25|451.05|0
1639092420000|2021-12-09 23:27:00|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639092430000|2021-12-09 23:27:10|453.25|451.05|453.25|451.05|453.36|451.16|453.25|451.05|0
1639092440000|2021-12-09 23:27:20|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639092450000|2021-12-09 23:27:30|452.93|450.73|453.03|450.83|453.03|450.83|452.93|450.73|0
1639092460000|2021-12-09 23:27:40|452.93|450.73|452.6|450.4|452.93|450.73|452.6|450.4|0
1639092470000|2021-12-09 23:27:50|452.71|450.51|452.71|450.51|452.71|450.51|452.71|450.51|0
1639092480000|2021-12-09 23:28:00|452.93|450.73|452.93|450.73|452.93|450.73|452.93|450.73|0
1639092500000|2021-12-09 23:28:20|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639092510000|2021-12-09 23:28:30|453.03|450.83|453.03|450.83|453.14|450.94|453.03|450.83|0
1639092520000|2021-12-09 23:28:40|452.93|450.73|452.93|450.73|452.93|450.73|452.93|450.73|0
1639092540000|2021-12-09 23:29:00|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639092550000|2021-12-09 23:29:10|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639092570000|2021-12-09 23:29:30|453.58|451.38|453.14|450.94|453.58|451.38|453.14|450.94|0
1639092580000|2021-12-09 23:29:40|453.25|451.05|453.36|451.16|453.36|451.16|453.25|451.05|0
1639092600000|2021-12-09 23:30:00|453.46|451.26|453.58|451.38|453.58|451.38|453.46|451.26|0
1639092610000|2021-12-09 23:30:10|453.68|451.48|453.58|451.38|453.79|451.59|453.58|451.38|0
1639092620000|2021-12-09 23:30:20|453.68|451.48|453.58|451.38|453.79|451.59|453.58|451.38|0
1639092650000|2021-12-09 23:30:50|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1639092660000|2021-12-09 23:31:00|453.9|451.7|453.79|451.59|453.9|451.7|453.79|451.59|0
1639092670000|2021-12-09 23:31:10|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1639092680000|2021-12-09 23:31:20|454.01|451.81|454.23|452.03|454.23|452.03|454.01|451.81|0
1639092710000|2021-12-09 23:31:50|454.55|452.35|454.66|452.46|454.66|452.46|454.55|452.35|0
1639092720000|2021-12-09 23:32:00|455.09|452.89|455.09|452.89|455.09|452.89|455.09|452.89|0
1639092750000|2021-12-09 23:32:30|455.31|453.11|455.31|453.11|455.53|453.33|455.31|453.11|0
1639092760000|2021-12-09 23:32:40|455.09|452.89|455.09|452.89|455.2|453|455.09|452.89|0
1639092770000|2021-12-09 23:32:50|455.2|453|455.2|453|455.2|453|455.2|453|0
1639092780000|2021-12-09 23:33:00|455.31|453.11|455.09|452.89|455.31|453.11|455.09|452.89|0
1639092810000|2021-12-09 23:33:30|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1639092840000|2021-12-09 23:34:00|455.53|453.33|455.31|453.11|455.53|453.33|455.31|453.11|0
1639092850000|2021-12-09 23:34:10|455.41|453.21|455.31|453.11|455.41|453.21|455.31|453.11|0
1639092870000|2021-12-09 23:34:30|455.2|453|455.2|453|455.2|453|455.2|453|0
1639092880000|2021-12-09 23:34:40|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1639092890000|2021-12-09 23:34:50|455.2|453|455.2|453|455.2|453|455.2|453|0
1639092900000|2021-12-09 23:35:00|455.09|452.89|455.31|453.11|455.31|453.11|455.09|452.89|0
1639092930000|2021-12-09 23:35:30|455.2|453|455.09|452.89|455.2|453|455.09|452.89|0
1639092940000|2021-12-09 23:35:40|455.2|453|455.09|452.89|455.2|453|455.09|452.89|0
1639092950000|2021-12-09 23:35:50|455.2|453|455.31|453.11|455.31|453.11|455.2|453|0
1639092970000|2021-12-09 23:36:10|455.41|453.21|455.41|453.21|455.41|453.21|455.41|453.21|0
1639092980000|2021-12-09 23:36:20|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1639092990000|2021-12-09 23:36:30|455.53|453.33|455.53|453.33|455.53|453.33|455.53|453.33|0
1639093020000|2021-12-09 23:37:00|455.31|453.11|455.31|453.11|455.53|453.33|455.31|453.11|0
1639093030000|2021-12-09 23:37:10|455.41|453.21|455.53|453.33|455.53|453.33|455.41|453.21|0
1639093050000|2021-12-09 23:37:30|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1639093060000|2021-12-09 23:37:40|455.53|453.33|455.31|453.11|455.53|453.33|455.31|453.11|0
1639093070000|2021-12-09 23:37:50|455.41|453.21|455.41|453.21|455.41|453.21|455.41|453.21|0
1639093080000|2021-12-09 23:38:00|455.31|453.11|455.41|453.21|455.53|453.33|455.31|453.11|0
1639093090000|2021-12-09 23:38:10|455.31|453.11|455.31|453.11|455.31|453.11|455.19|452.99|0
1639093110000|2021-12-09 23:38:30|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1639093120000|2021-12-09 23:38:40|455.63|453.43|455.63|453.43|455.63|453.43|455.63|453.43|0
1639093130000|2021-12-09 23:38:50|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1639093140000|2021-12-09 23:39:00|455.41|453.21|455.63|453.43|455.63|453.43|455.31|453.11|0
1639093150000|2021-12-09 23:39:10|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1639093160000|2021-12-09 23:39:20|455.63|453.43|455.74|453.54|455.74|453.54|455.63|453.43|0
1639093170000|2021-12-09 23:39:30|455.63|453.43|455.52|453.32|455.63|453.43|455.52|453.32|0
1639093240000|2021-12-09 23:40:40|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1639093250000|2021-12-09 23:40:50|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1639093260000|2021-12-09 23:41:00|455.41|453.21|455.31|453.11|455.41|453.21|455.31|453.11|0
1639093270000|2021-12-09 23:41:10|455.52|453.32|455.41|453.21|455.52|453.32|455.41|453.21|0
1639093280000|2021-12-09 23:41:20|455.52|453.32|455.52|453.32|455.63|453.43|455.52|453.32|0
1639093290000|2021-12-09 23:41:30|455.63|453.43|455.41|453.21|455.63|453.43|455.41|453.21|0
1639093300000|2021-12-09 23:41:40|455.31|453.11|455.41|453.21|455.41|453.21|455.31|453.11|0
1639093310000|2021-12-09 23:41:50|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1639093320000|2021-12-09 23:42:00|455.74|453.54|455.63|453.43|455.74|453.54|455.63|453.43|0
1639093330000|2021-12-09 23:42:10|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1639093340000|2021-12-09 23:42:20|455.84|453.64|455.84|453.64|455.84|453.64|455.84|453.64|0
1639093350000|2021-12-09 23:42:30|455.74|453.54|455.74|453.54|455.74|453.54|455.74|453.54|0
1639093360000|2021-12-09 23:42:40|455.63|453.43|455.3|453.1|455.63|453.43|455.3|453.1|0
1639093370000|2021-12-09 23:42:50|455.41|453.21|455.52|453.32|455.52|453.32|455.41|453.21|0
1639093420000|2021-12-09 23:43:40|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1639093450000|2021-12-09 23:44:10|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1639093470000|2021-12-09 23:44:30|455.3|453.1|455.19|452.99|455.3|453.1|455.19|452.99|0
1639093480000|2021-12-09 23:44:40|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1639093520000|2021-12-09 23:45:20|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1639093530000|2021-12-09 23:45:30|455.3|453.1|455.09|452.89|455.3|453.1|455.09|452.89|0
1639093540000|2021-12-09 23:45:40|454.65|452.45|454.87|452.67|454.87|452.67|454.65|452.45|0
1639093550000|2021-12-09 23:45:50|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1639093560000|2021-12-09 23:46:00|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1639093570000|2021-12-09 23:46:10|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1639093580000|2021-12-09 23:46:20|454.87|452.67|455.08|452.88|455.08|452.88|454.87|452.67|0
1639093590000|2021-12-09 23:46:30|454.87|452.67|455.3|453.1|455.3|453.1|454.87|452.67|0
1639093600000|2021-12-09 23:46:40|455.08|452.88|455.08|452.88|455.08|452.88|455.08|452.88|0
1639093610000|2021-12-09 23:46:50|454.87|452.67|454.87|452.67|454.87|452.67|454.87|452.67|0
1639093620000|2021-12-09 23:47:00|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1639093630000|2021-12-09 23:47:10|454.87|452.67|454.87|452.67|454.87|452.67|454.65|452.45|0
1639093640000|2021-12-09 23:47:20|454.65|452.45|454.87|452.67|454.87|452.67|454.65|452.45|0
1639093650000|2021-12-09 23:47:30|455.08|452.88|455.08|452.88|455.08|452.88|455.08|452.88|0
1639093670000|2021-12-09 23:47:50|454.87|452.67|454.65|452.45|454.87|452.67|454.65|452.45|0
1639093700000|2021-12-09 23:48:20|454.87|452.67|454.87|452.67|454.87|452.67|454.87|452.67|0
1639093710000|2021-12-09 23:48:30|454.75|452.55|454.65|452.45|454.75|452.55|454.65|452.45|0
1639093720000|2021-12-09 23:48:40|454.87|452.67|454.87|452.67|454.87|452.67|454.87|452.67|0
1639093730000|2021-12-09 23:48:50|454.75|452.55|454.75|452.55|454.75|452.55|454.65|452.45|0
1639093740000|2021-12-09 23:49:00|454.87|452.67|454.65|452.45|454.87|452.67|454.65|452.45|0
1639093750000|2021-12-09 23:49:10|454.87|452.67|454.75|452.55|454.87|452.67|454.75|452.55|0
1639093760000|2021-12-09 23:49:20|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1639093770000|2021-12-09 23:49:30|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1639093790000|2021-12-09 23:49:50|454.21|452.01|454.21|452.01|454.21|452.01|454.21|452.01|0
1639093800000|2021-12-09 23:50:00|454.1|451.9|454.21|452.01|454.21|452.01|454|451.8|0
1639093810000|2021-12-09 23:50:10|454|451.8|454|451.8|454|451.8|454|451.8|0
1639093820000|2021-12-09 23:50:20|453.88|451.68|454|451.8|454|451.8|453.88|451.68|0
1639093830000|2021-12-09 23:50:30|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1639093840000|2021-12-09 23:50:40|454|451.8|454|451.8|454|451.8|454|451.8|0
1639093880000|2021-12-09 23:51:20|454.21|452.01|454.43|452.23|454.43|452.23|454.21|452.01|0
1639093890000|2021-12-09 23:51:30|454.75|452.55|454.65|452.45|454.75|452.55|454.65|452.45|0
1639093900000|2021-12-09 23:51:40|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1639093910000|2021-12-09 23:51:50|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1639093950000|2021-12-09 23:52:30|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1639093960000|2021-12-09 23:52:40|454.86|452.66|454.65|452.45|454.86|452.66|454.65|452.45|0
1639093970000|2021-12-09 23:52:50|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1639094000000|2021-12-09 23:53:20|454.75|452.55|454.86|452.66|454.86|452.66|454.75|452.55|0
1639094040000|2021-12-09 23:54:00|454.75|452.55|454.64|452.44|454.75|452.55|454.64|452.44|0
1639094060000|2021-12-09 23:54:20|454.53|452.33|454.21|452.01|454.53|452.33|454.21|452.01|0
1639094070000|2021-12-09 23:54:30|454.31|452.11|453.99|451.79|454.31|452.11|453.99|451.79|0
1639094080000|2021-12-09 23:54:40|454.21|452.01|453.88|451.68|454.21|452.01|453.88|451.68|0
1639094090000|2021-12-09 23:54:50|453.99|451.79|453.99|451.79|454.1|451.9|453.99|451.79|0
1639094100000|2021-12-09 23:55:00|454.21|452.01|454.21|452.01|454.21|452.01|454.21|452.01|0
1639094110000|2021-12-09 23:55:10|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1639094170000|2021-12-09 23:56:10|454.53|452.33|454.64|452.44|454.64|452.44|454.53|452.33|0
1639094180000|2021-12-09 23:56:20|454.75|452.55|454.43|452.23|454.75|452.55|454.43|452.23|0
1639094190000|2021-12-09 23:56:30|454.31|452.11|454.31|452.11|454.31|452.11|454.31|452.11|0
1639094200000|2021-12-09 23:56:40|454.21|452.01|454.64|452.44|454.64|452.44|454.21|452.01|0
1639094220000|2021-12-09 23:57:00|454.53|452.33|454.53|452.33|454.53|452.33|454.43|452.23|0
1639094230000|2021-12-09 23:57:10|454.64|452.44|454.64|452.44|454.64|452.44|454.64|452.44|0
1639094240000|2021-12-09 23:57:20|454.53|452.33|454.43|452.23|454.64|452.44|454.43|452.23|0
1639094250000|2021-12-09 23:57:30|454.31|452.11|454.21|452.01|454.42|452.22|454.21|452.01|0
1639094260000|2021-12-09 23:57:40|454.09|451.89|453.99|451.79|454.21|452.01|453.99|451.79|0
1639094270000|2021-12-09 23:57:50|453.77|451.57|453.77|451.57|453.77|451.57|453.77|451.57|0
1639094280000|2021-12-09 23:58:00|453.88|451.68|453.99|451.79|453.99|451.79|453.88|451.68|0
1639094290000|2021-12-09 23:58:10|454.21|452.01|454.21|452.01|454.21|452.01|454.21|452.01|0
1639094300000|2021-12-09 23:58:20|453.99|451.79|453.99|451.79|454.09|451.89|453.99|451.79|0
1639094320000|2021-12-09 23:58:40|454.09|451.89|454.09|451.89|454.09|451.89|453.99|451.79|0
1639094330000|2021-12-09 23:58:50|454.21|452.01|453.99|451.79|454.21|452.01|453.99|451.79|0
1639094360000|2021-12-09 23:59:20|453.77|451.57|453.99|451.79|453.99|451.79|453.77|451.57|0
1639094370000|2021-12-09 23:59:30|453.88|451.68|453.56|451.36|453.88|451.68|453.56|451.36|0
1639094380000|2021-12-09 23:59:40|453.34|451.14|453.34|451.14|453.34|451.14|453.34|451.14|0
1639094390000|2021-12-09 23:59:50|453.55|451.35|453.34|451.14|453.55|451.35|453.34|451.14|0
1639094400000|2021-12-10 00:00:00|453.77|451.57|454.53|452.33|454.53|452.33|453.77|451.57|0
1639094410000|2021-12-10 00:00:10|454.74|452.54|453.99|451.79|454.74|452.54|453.99|451.79|0
1639094420000|2021-12-10 00:00:20|453.77|451.57|453.34|451.14|453.77|451.57|453.34|451.14|0
1639094430000|2021-12-10 00:00:30|453.12|450.92|453.55|451.35|453.55|451.35|453.12|450.92|0
1639094440000|2021-12-10 00:00:40|453.66|451.46|453.77|451.57|453.77|451.57|453.66|451.46|0
1639094450000|2021-12-10 00:00:50|453.66|451.46|453.44|451.24|453.66|451.46|453.44|451.24|0
1639094460000|2021-12-10 00:01:00|453.34|451.14|453.55|451.35|453.55|451.35|453.34|451.14|0
1639094470000|2021-12-10 00:01:10|453.77|451.57|453.55|451.35|453.77|451.57|453.55|451.35|0
1639094480000|2021-12-10 00:01:20|453.66|451.46|453.34|451.14|453.66|451.46|453.34|451.14|0
1639094490000|2021-12-10 00:01:30|453.22|451.02|453.34|451.14|453.34|451.14|453.22|451.02|0
1639094500000|2021-12-10 00:01:40|453.55|451.35|453.66|451.46|453.77|451.57|453.55|451.35|0
1639094510000|2021-12-10 00:01:50|453.55|451.35|453.34|451.14|453.55|451.35|453.34|451.14|0
1639094520000|2021-12-10 00:02:00|453.12|450.92|452.9|450.7|453.12|450.92|452.9|450.7|0
1639094530000|2021-12-10 00:02:10|453.22|451.02|453.12|450.92|453.34|451.14|453.12|450.92|0
1639094540000|2021-12-10 00:02:20|452.9|450.7|453.34|451.14|453.34|451.14|452.9|450.7|0
1639094550000|2021-12-10 00:02:30|453.44|451.24|453.55|451.35|453.77|451.57|453.44|451.24|0
1639094560000|2021-12-10 00:02:40|453.34|451.14|453.12|450.92|453.34|451.14|452.9|450.7|0
1639094570000|2021-12-10 00:02:50|453.01|450.81|452.9|450.7|453.01|450.81|452.9|450.7|0
1639094580000|2021-12-10 00:03:00|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1639094590000|2021-12-10 00:03:10|452.9|450.7|453.01|450.81|453.01|450.81|452.9|450.7|0
1639094600000|2021-12-10 00:03:20|453.22|451.02|453.12|450.92|453.22|451.02|453.12|450.92|0
1639094610000|2021-12-10 00:03:30|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639094620000|2021-12-10 00:03:40|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639094630000|2021-12-10 00:03:50|452.47|450.27|451.82|449.62|452.47|450.27|451.82|449.62|0
1639094640000|2021-12-10 00:04:00|451.6|449.4|451.6|449.4|451.82|449.62|451.6|449.4|0
1639094650000|2021-12-10 00:04:10|451.82|449.62|452.03|449.83|452.03|449.83|451.6|449.4|0
1639094660000|2021-12-10 00:04:20|452.14|449.94|452.25|450.05|452.25|450.05|452.14|449.94|0
1639094670000|2021-12-10 00:04:30|452.03|449.83|451.82|449.62|452.25|450.05|451.82|449.62|0
1639094680000|2021-12-10 00:04:40|452.03|449.83|451.92|449.72|452.03|449.83|451.92|449.72|0
1639094690000|2021-12-10 00:04:50|451.82|449.62|452.03|449.83|452.03|449.83|451.82|449.62|0
1639094700000|2021-12-10 00:05:00|452.25|450.05|452.68|450.48|452.68|450.48|452.25|450.05|0
1639094710000|2021-12-10 00:05:10|452.9|450.7|452.68|450.48|452.9|450.7|452.68|450.48|0
1639094720000|2021-12-10 00:05:20|452.9|450.7|452.68|450.48|452.9|450.7|452.68|450.48|0
1639094730000|2021-12-10 00:05:30|452.47|450.27|452.25|450.05|452.47|450.27|452.25|450.05|0
1639094760000|2021-12-10 00:06:00|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1639094770000|2021-12-10 00:06:10|452.25|450.05|452.03|449.83|452.25|450.05|452.03|449.83|0
1639094780000|2021-12-10 00:06:20|452.25|450.05|452.25|450.05|452.47|450.27|452.25|450.05|0
1639094790000|2021-12-10 00:06:30|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1639094800000|2021-12-10 00:06:40|452.14|449.94|452.14|449.94|452.14|449.94|452.14|449.94|0
1639094810000|2021-12-10 00:06:50|452.03|449.83|452.25|450.05|452.25|450.05|452.03|449.83|0
1639094820000|2021-12-10 00:07:00|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1639094830000|2021-12-10 00:07:10|451.81|449.61|451.6|449.4|451.81|449.61|451.6|449.4|0
1639094840000|2021-12-10 00:07:20|451.49|449.29|451.49|449.29|451.49|449.29|451.49|449.29|0
1639094850000|2021-12-10 00:07:30|451.6|449.4|451.6|449.4|451.6|449.4|451.6|449.4|0
1639094860000|2021-12-10 00:07:40|451.7|449.5|451.6|449.4|451.7|449.5|451.6|449.4|0
1639094870000|2021-12-10 00:07:50|451.81|449.61|451.81|449.61|451.81|449.61|451.81|449.61|0
1639094880000|2021-12-10 00:08:00|451.6|449.4|451.6|449.4|451.81|449.61|451.6|449.4|0
1639094890000|2021-12-10 00:08:10|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1639094900000|2021-12-10 00:08:20|451.6|449.4|451.6|449.4|451.7|449.5|451.6|449.4|0
1639094910000|2021-12-10 00:08:30|451.38|449.18|451.38|449.18|451.38|449.18|451.16|448.96|0
1639094920000|2021-12-10 00:08:40|451.6|449.4|451.16|448.96|451.6|449.4|451.16|448.96|0
1639094930000|2021-12-10 00:08:50|450.95|448.75|450.95|448.75|450.95|448.75|450.73|448.53|0
1639094940000|2021-12-10 00:09:00|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639094950000|2021-12-10 00:09:10|450.83|448.63|450.73|448.53|450.83|448.63|450.73|448.53|0
1639094970000|2021-12-10 00:09:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639094980000|2021-12-10 00:09:40|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1639094990000|2021-12-10 00:09:50|451.16|448.96|451.48|449.28|451.6|449.4|451.16|448.96|0
1639095000000|2021-12-10 00:10:00|451.6|449.4|452.03|449.83|452.03|449.83|451.6|449.4|0
1639095010000|2021-12-10 00:10:10|452.25|450.05|452.25|450.05|452.25|450.05|452.03|449.83|0
1639095020000|2021-12-10 00:10:20|452.35|450.15|452.46|450.26|452.46|450.26|452.25|450.05|0
1639095030000|2021-12-10 00:10:30|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639095050000|2021-12-10 00:10:50|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639095060000|2021-12-10 00:11:00|453.11|450.91|452.9|450.7|453.11|450.91|452.9|450.7|0
1639095070000|2021-12-10 00:11:10|453|450.8|452.68|450.48|453.11|450.91|452.68|450.48|0
1639095080000|2021-12-10 00:11:20|452.9|450.7|453.11|450.91|453.11|450.91|452.9|450.7|0
1639095090000|2021-12-10 00:11:30|452.9|450.7|452.68|450.48|452.9|450.7|452.57|450.37|0
1639095100000|2021-12-10 00:11:40|452.78|450.58|452.68|450.48|452.78|450.58|452.68|450.48|0
1639095110000|2021-12-10 00:11:50|452.24|450.04|452.03|449.83|452.24|450.04|452.03|449.83|0
1639095120000|2021-12-10 00:12:00|451.81|449.61|452.24|450.04|452.24|450.04|451.81|449.61|0
1639095130000|2021-12-10 00:12:10|452.35|450.15|452.68|450.48|452.68|450.48|452.35|450.15|0
1639095140000|2021-12-10 00:12:20|452.57|450.37|452.68|450.48|452.68|450.48|452.57|450.37|0
1639095150000|2021-12-10 00:12:30|452.46|450.26|452.68|450.48|452.68|450.48|452.46|450.26|0
1639095170000|2021-12-10 00:12:50|452.89|450.69|453.33|451.13|453.33|451.13|452.89|450.69|0
1639095180000|2021-12-10 00:13:00|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1639095190000|2021-12-10 00:13:10|453.55|451.35|453.76|451.56|453.76|451.56|453.55|451.35|0
1639095200000|2021-12-10 00:13:20|454.2|452|454.2|452|454.2|452|453.98|451.78|0
1639095210000|2021-12-10 00:13:30|454.41|452.21|454.63|452.43|454.63|452.43|454.41|452.21|0
1639095220000|2021-12-10 00:13:40|454.41|452.21|454.41|452.21|454.41|452.21|454.41|452.21|0
1639095240000|2021-12-10 00:14:00|454.63|452.43|454.41|452.21|454.63|452.43|454.41|452.21|0
1639095250000|2021-12-10 00:14:10|454.3|452.1|454.41|452.21|454.41|452.21|454.3|452.1|0
1639095260000|2021-12-10 00:14:20|454.63|452.43|454.73|452.53|454.73|452.53|454.63|452.43|0
1639095270000|2021-12-10 00:14:30|454.63|452.43|454.41|452.21|454.63|452.43|454.41|452.21|0
1639095280000|2021-12-10 00:14:40|454.63|452.43|454.73|452.53|454.73|452.53|454.63|452.43|0
1639095290000|2021-12-10 00:14:50|454.85|452.65|455.06|452.86|455.06|452.86|454.85|452.65|0
1639095300000|2021-12-10 00:15:00|454.63|452.43|454.63|452.43|454.85|452.65|454.63|452.43|0
1639095310000|2021-12-10 00:15:10|454.41|452.21|454.41|452.21|454.63|452.43|454.41|452.21|0
1639095320000|2021-12-10 00:15:20|454.52|452.32|454.3|452.1|454.52|452.32|454.2|452|0
1639095330000|2021-12-10 00:15:30|454.41|452.21|454.19|451.99|454.41|452.21|454.19|451.99|0
1639095340000|2021-12-10 00:15:40|454.3|452.1|454.19|451.99|454.3|452.1|454.19|451.99|0
1639095350000|2021-12-10 00:15:50|454.41|452.21|454.41|452.21|454.41|452.21|454.3|452.1|0
1639095360000|2021-12-10 00:16:00|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1639095370000|2021-12-10 00:16:10|454.85|452.65|454.63|452.43|454.85|452.65|454.63|452.43|0
1639095380000|2021-12-10 00:16:20|454.85|452.65|454.85|452.65|454.85|452.65|454.85|452.65|0
1639095390000|2021-12-10 00:16:30|454.95|452.75|454.85|452.65|454.95|452.75|454.85|452.65|0
1639095400000|2021-12-10 00:16:40|455.06|452.86|455.06|452.86|455.06|452.86|454.95|452.75|0
1639095410000|2021-12-10 00:16:50|454.85|452.65|454.85|452.65|454.85|452.65|454.73|452.53|0
1639095420000|2021-12-10 00:17:00|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1639095430000|2021-12-10 00:17:10|454.41|452.21|454.19|451.99|454.63|452.43|454.19|451.99|0
1639095440000|2021-12-10 00:17:20|454.3|452.1|454.19|451.99|454.3|452.1|454.19|451.99|0
1639095450000|2021-12-10 00:17:30|455.06|452.86|455.06|452.86|455.06|452.86|454.95|452.75|0
1639095460000|2021-12-10 00:17:40|455.17|452.97|454.84|452.64|455.17|452.97|454.84|452.64|0
1639095470000|2021-12-10 00:17:50|455.28|453.08|453.98|451.78|455.28|453.08|453.98|451.78|0
1639095480000|2021-12-10 00:18:00|453.76|451.56|453.76|451.56|453.86|451.66|453.76|451.56|0
1639095490000|2021-12-10 00:18:10|454.19|451.99|454.3|452.1|454.3|452.1|454.19|451.99|0
1639095500000|2021-12-10 00:18:20|454.41|452.21|454.41|452.21|454.41|452.21|454.19|451.99|0
1639095510000|2021-12-10 00:18:30|454.19|451.99|454.41|452.21|454.41|452.21|454.19|451.99|0
1639095520000|2021-12-10 00:18:40|454.3|452.1|454.19|451.99|454.41|452.21|454.19|451.99|0
1639095530000|2021-12-10 00:18:50|454.3|452.1|454.19|451.99|454.41|452.21|454.19|451.99|0
1639095540000|2021-12-10 00:19:00|453.98|451.78|453.76|451.56|453.98|451.78|453.76|451.56|0
1639095550000|2021-12-10 00:19:10|453.98|451.78|453.98|451.78|453.98|451.78|453.86|451.66|0
1639095560000|2021-12-10 00:19:20|453.97|451.77|453.97|451.77|453.97|451.77|453.97|451.77|0
1639095570000|2021-12-10 00:19:30|454.19|451.99|454.19|451.99|454.41|452.21|454.19|451.99|0
1639095580000|2021-12-10 00:19:40|453.76|451.56|453.32|451.12|453.76|451.56|453.32|451.12|0
1639095590000|2021-12-10 00:19:50|452.89|450.69|453.11|450.91|453.11|450.91|452.89|450.69|0
1639095600000|2021-12-10 00:20:00|452.89|450.69|452.89|450.69|452.89|450.69|452.89|450.69|0
1639095610000|2021-12-10 00:20:10|453.11|450.91|452.67|450.47|453.11|450.91|452.67|450.47|0
1639095640000|2021-12-10 00:20:40|453.11|450.91|453.11|450.91|453.11|450.91|453.11|450.91|0
1639095650000|2021-12-10 00:20:50|453.32|451.12|453.54|451.34|453.54|451.34|453.32|451.12|0
1639095660000|2021-12-10 00:21:00|453.11|450.91|453.43|451.23|453.43|451.23|452.89|450.69|0
1639095670000|2021-12-10 00:21:10|453.54|451.34|453.32|451.12|453.54|451.34|453.32|451.12|0
1639095680000|2021-12-10 00:21:20|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1639095720000|2021-12-10 00:22:00|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1639095740000|2021-12-10 00:22:20|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1639095750000|2021-12-10 00:22:30|453.64|451.44|453.32|451.12|453.64|451.44|453.32|451.12|0
1639095760000|2021-12-10 00:22:40|453.43|451.23|453.32|451.12|453.43|451.23|453.32|451.12|0
1639095770000|2021-12-10 00:22:50|453.54|451.34|453.76|451.56|453.76|451.56|453.54|451.34|0
1639095780000|2021-12-10 00:23:00|453.54|451.34|453.76|451.56|453.76|451.56|453.54|451.34|0
1639095790000|2021-12-10 00:23:10|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1639095800000|2021-12-10 00:23:20|453.76|451.56|453.97|451.77|453.97|451.77|453.76|451.56|0
1639095810000|2021-12-10 00:23:30|453.76|451.56|453.43|451.23|453.76|451.56|453.43|451.23|0
1639095820000|2021-12-10 00:23:40|453.75|451.55|453.54|451.34|453.75|451.55|453.54|451.34|0
1639095830000|2021-12-10 00:23:50|453.75|451.55|453.75|451.55|453.75|451.55|453.75|451.55|0
1639095840000|2021-12-10 00:24:00|453.54|451.34|453.42|451.22|453.54|451.34|453.32|451.12|0
1639095850000|2021-12-10 00:24:10|453.32|451.12|453.54|451.34|453.54|451.34|453.32|451.12|0
1639095860000|2021-12-10 00:24:20|453.75|451.55|453.75|451.55|453.75|451.55|453.75|451.55|0
1639095880000|2021-12-10 00:24:40|453.86|451.66|453.97|451.77|453.97|451.77|453.86|451.66|0
1639095900000|2021-12-10 00:25:00|453.75|451.55|453.75|451.55|453.75|451.55|453.42|451.22|0
1639095910000|2021-12-10 00:25:10|453.97|451.77|453.97|451.77|453.97|451.77|453.97|451.77|0
1639095920000|2021-12-10 00:25:20|453.86|451.66|453.97|451.77|453.97|451.77|453.86|451.66|0
1639095930000|2021-12-10 00:25:30|453.86|451.66|453.75|451.55|453.86|451.66|453.75|451.55|0
1639095940000|2021-12-10 00:25:40|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1639095960000|2021-12-10 00:26:00|453.32|451.12|453.54|451.34|453.54|451.34|453.32|451.12|0
1639095970000|2021-12-10 00:26:10|453.42|451.22|453.32|451.12|453.42|451.22|453.32|451.12|0
1639095990000|2021-12-10 00:26:30|453.1|450.9|453.42|451.22|453.42|451.22|453.1|450.9|0
1639096000000|2021-12-10 00:26:40|453.32|451.12|453.32|451.12|453.54|451.34|453.32|451.12|0
1639096010000|2021-12-10 00:26:50|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1639096020000|2021-12-10 00:27:00|453.1|450.9|452.99|450.79|453.1|450.9|452.88|450.68|0
1639096030000|2021-12-10 00:27:10|453.1|450.9|452.88|450.68|453.1|450.9|452.88|450.68|0
1639096050000|2021-12-10 00:27:30|452.99|450.79|453.1|450.9|453.1|450.9|452.88|450.68|0
1639096060000|2021-12-10 00:27:40|452.99|450.79|452.88|450.68|452.99|450.79|452.88|450.68|0
1639096080000|2021-12-10 00:28:00|452.99|450.79|452.99|450.79|452.99|450.79|452.99|450.79|0
1639096090000|2021-12-10 00:28:10|452.88|450.68|452.88|450.68|452.88|450.68|452.88|450.68|0
1639096110000|2021-12-10 00:28:30|452.77|450.57|452.77|450.57|452.77|450.57|452.67|450.47|0
1639096120000|2021-12-10 00:28:40|452.67|450.47|452.67|450.47|452.67|450.47|452.67|450.47|0
1639096130000|2021-12-10 00:28:50|452.77|450.57|452.88|450.68|452.88|450.68|452.77|450.57|0
1639096140000|2021-12-10 00:29:00|452.67|450.47|452.67|450.47|452.67|450.47|452.67|450.47|0
1639096150000|2021-12-10 00:29:10|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1639096170000|2021-12-10 00:29:30|452.23|450.03|452.23|450.03|452.23|450.03|452.23|450.03|0
1639096180000|2021-12-10 00:29:40|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1639096200000|2021-12-10 00:30:00|452.01|449.81|451.36|449.16|452.01|449.81|451.36|449.16|0
1639096210000|2021-12-10 00:30:10|451.58|449.38|451.36|449.16|451.58|449.38|451.36|449.16|0
1639096220000|2021-12-10 00:30:20|451.15|448.95|451.36|449.16|451.36|449.16|451.15|448.95|0
1639096230000|2021-12-10 00:30:30|451.47|449.27|451.36|449.16|451.47|449.27|451.36|449.16|0
1639096240000|2021-12-10 00:30:40|451.47|449.27|451.36|449.16|451.47|449.27|451.36|449.16|0
1639096250000|2021-12-10 00:30:50|451.58|449.38|451.68|449.48|451.68|449.48|451.58|449.38|0
1639096260000|2021-12-10 00:31:00|451.47|449.27|451.36|449.16|451.47|449.27|451.15|448.95|0
1639096270000|2021-12-10 00:31:10|451.58|449.38|451.15|448.95|451.58|449.38|451.15|448.95|0
1639096280000|2021-12-10 00:31:20|451.25|449.05|451.36|449.16|451.36|449.16|451.25|449.05|0
1639096300000|2021-12-10 00:31:40|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1639096310000|2021-12-10 00:31:50|451.58|449.38|451.58|449.38|451.58|449.38|451.58|449.38|0
1639096320000|2021-12-10 00:32:00|451.36|449.16|451.47|449.27|451.58|449.38|451.36|449.16|0
1639096330000|2021-12-10 00:32:10|451.58|449.38|451.68|449.48|451.68|449.48|451.58|449.38|0
1639096340000|2021-12-10 00:32:20|451.8|449.6|451.8|449.6|451.8|449.6|451.58|449.38|0
1639096350000|2021-12-10 00:32:30|451.58|449.38|451.8|449.6|451.8|449.6|451.58|449.38|0
1639096370000|2021-12-10 00:32:50|451.9|449.7|452.01|449.81|452.01|449.81|451.9|449.7|0
1639096380000|2021-12-10 00:33:00|452.23|450.03|452.23|450.03|452.23|450.03|452.12|449.92|0
1639096390000|2021-12-10 00:33:10|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1639096410000|2021-12-10 00:33:30|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1639096420000|2021-12-10 00:33:40|451.36|449.16|451.36|449.16|451.36|449.16|451.36|449.16|0
1639096430000|2021-12-10 00:33:50|451.47|449.27|451.58|449.38|451.58|449.38|451.47|449.27|0
1639096440000|2021-12-10 00:34:00|451.47|449.27|451.58|449.38|451.58|449.38|451.47|449.27|0
1639096470000|2021-12-10 00:34:30|452.23|450.03|452.45|450.25|452.45|450.25|452.23|450.03|0
1639096480000|2021-12-10 00:34:40|452.23|450.03|452.01|449.81|452.23|450.03|452.01|449.81|0
1639096490000|2021-12-10 00:34:50|451.79|449.59|451.58|449.38|452.01|449.81|451.58|449.38|0
1639096500000|2021-12-10 00:35:00|451.79|449.59|452.01|449.81|452.01|449.81|451.79|449.59|0
1639096510000|2021-12-10 00:35:10|452.23|450.03|452.23|450.03|452.23|450.03|452.23|450.03|0
1639096520000|2021-12-10 00:35:20|452.01|449.81|452.23|450.03|452.23|450.03|452.01|449.81|0
1639096530000|2021-12-10 00:35:30|452.01|449.81|452.01|449.81|452.23|450.03|452.01|449.81|0
1639096540000|2021-12-10 00:35:40|452.23|450.03|452.01|449.81|452.23|450.03|452.01|449.81|0
1639096550000|2021-12-10 00:35:50|452.11|449.91|452.23|450.03|452.23|450.03|452.11|449.91|0
1639096560000|2021-12-10 00:36:00|452.11|449.91|451.79|449.59|452.11|449.91|451.79|449.59|0
1639096570000|2021-12-10 00:36:10|452.01|449.81|452.23|450.03|452.23|450.03|452.01|449.81|0
1639096580000|2021-12-10 00:36:20|452.11|449.91|452.01|449.81|452.23|450.03|452.01|449.81|0
1639096600000|2021-12-10 00:36:40|451.79|449.59|452.01|449.81|452.01|449.81|451.79|449.59|0
1639096610000|2021-12-10 00:36:50|452.23|450.03|452.23|450.03|452.23|450.03|452.23|450.03|0
1639096630000|2021-12-10 00:37:10|452.11|449.91|452.23|450.03|452.23|450.03|452.11|449.91|0
1639096640000|2021-12-10 00:37:20|452.01|449.81|451.79|449.59|452.01|449.81|451.79|449.59|0
1639096660000|2021-12-10 00:37:40|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1639096670000|2021-12-10 00:37:50|451.9|449.7|452.01|449.81|452.01|449.81|451.79|449.59|0
1639096680000|2021-12-10 00:38:00|451.9|449.7|452.01|449.81|452.01|449.81|451.9|449.7|0
1639096690000|2021-12-10 00:38:10|451.9|449.7|451.79|449.59|451.9|449.7|451.79|449.59|0
1639096700000|2021-12-10 00:38:20|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1639096720000|2021-12-10 00:38:40|452.11|449.91|452.23|450.03|452.23|450.03|452.11|449.91|0
1639096730000|2021-12-10 00:38:50|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1639096740000|2021-12-10 00:39:00|452.23|450.03|452.01|449.81|452.23|450.03|452.01|449.81|0
1639096770000|2021-12-10 00:39:30|451.79|449.59|451.57|449.37|451.79|449.59|451.57|449.37|0
1639096780000|2021-12-10 00:39:40|451.79|449.59|451.57|449.37|451.79|449.59|451.57|449.37|0
1639096800000|2021-12-10 00:40:00|451.68|449.48|451.57|449.37|451.79|449.59|451.57|449.37|0
1639096810000|2021-12-10 00:40:10|451.89|449.69|451.89|449.69|451.89|449.69|451.89|449.69|0
1639096820000|2021-12-10 00:40:20|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1639096830000|2021-12-10 00:40:30|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1639096840000|2021-12-10 00:40:40|451.89|449.69|451.79|449.59|451.89|449.69|451.79|449.59|0
1639096850000|2021-12-10 00:40:50|452.01|449.81|451.79|449.59|452.01|449.81|451.79|449.59|0
1639096870000|2021-12-10 00:41:10|451.89|449.69|451.79|449.59|451.89|449.69|451.79|449.59|0
1639096890000|2021-12-10 00:41:30|451.57|449.37|451.36|449.16|451.57|449.37|451.36|449.16|0
1639096900000|2021-12-10 00:41:40|451.24|449.04|451.14|448.94|451.24|449.04|451.14|448.94|0
1639096910000|2021-12-10 00:41:50|451.03|448.83|451.03|448.83|451.03|448.83|451.03|448.83|0
1639096920000|2021-12-10 00:42:00|450.92|448.72|451.14|448.94|451.14|448.94|450.92|448.72|0
1639096930000|2021-12-10 00:42:10|451.57|449.37|451.46|449.26|451.57|449.37|451.36|449.16|0
1639096940000|2021-12-10 00:42:20|451.36|449.16|451.36|449.16|451.36|449.16|451.36|449.16|0
1639096950000|2021-12-10 00:42:30|451.46|449.26|451.57|449.37|451.57|449.37|451.36|449.16|0
1639096960000|2021-12-10 00:42:40|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1639096980000|2021-12-10 00:43:00|451.68|449.48|452.01|449.81|452.01|449.81|451.68|449.48|0
1639097000000|2021-12-10 00:43:20|452.44|450.24|452.66|450.46|452.66|450.46|452.44|450.24|0
1639097010000|2021-12-10 00:43:30|452.54|450.34|452.66|450.46|452.66|450.46|452.54|450.34|0
1639097020000|2021-12-10 00:43:40|452.76|450.56|452.76|450.56|452.76|450.56|452.76|450.56|0
1639097030000|2021-12-10 00:43:50|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1639097040000|2021-12-10 00:44:00|452.54|450.34|452.54|450.34|452.54|450.34|452.54|450.34|0
1639097050000|2021-12-10 00:44:10|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1639097060000|2021-12-10 00:44:20|452.44|450.24|452|449.8|452.44|450.24|452|449.8|0
1639097070000|2021-12-10 00:44:30|451.89|449.69|451.89|449.69|451.89|449.69|451.89|449.69|0
1639097080000|2021-12-10 00:44:40|451.79|449.59|451.57|449.37|451.79|449.59|451.57|449.37|0
1639097090000|2021-12-10 00:44:50|451.67|449.47|451.57|449.37|451.67|449.47|451.57|449.37|0
1639097100000|2021-12-10 00:45:00|451.67|449.47|451.67|449.47|451.79|449.59|451.57|449.37|0
1639097110000|2021-12-10 00:45:10|451.79|449.59|451.57|449.37|451.79|449.59|451.57|449.37|0
1639097120000|2021-12-10 00:45:20|451.67|449.47|451.67|449.47|451.79|449.59|451.67|449.47|0
1639097130000|2021-12-10 00:45:30|451.79|449.59|451.57|449.37|451.79|449.59|451.57|449.37|0
1639097140000|2021-12-10 00:45:40|451.35|449.15|451.35|449.15|451.35|449.15|451.24|449.04|0
1639097150000|2021-12-10 00:45:50|451.24|449.04|451.14|448.94|451.24|449.04|451.14|448.94|0
1639097160000|2021-12-10 00:46:00|451.35|449.15|451.14|448.94|451.35|449.15|451.14|448.94|0
1639097170000|2021-12-10 00:46:10|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1639097180000|2021-12-10 00:46:20|451.14|448.94|451.35|449.15|451.35|449.15|451.14|448.94|0
1639097200000|2021-12-10 00:46:40|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1639097210000|2021-12-10 00:46:50|451.89|449.69|452|449.8|452|449.8|451.79|449.59|0
1639097220000|2021-12-10 00:47:00|452.22|450.02|452.11|449.91|452.22|450.02|452|449.8|0
1639097230000|2021-12-10 00:47:10|452.22|450.02|452.22|450.02|452.22|450.02|452.22|450.02|0
1639097240000|2021-12-10 00:47:20|452|449.8|452|449.8|452|449.8|452|449.8|0
1639097250000|2021-12-10 00:47:30|452.11|449.91|452|449.8|452.11|449.91|452|449.8|0
1639097260000|2021-12-10 00:47:40|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1639097270000|2021-12-10 00:47:50|451.89|449.69|451.79|449.59|451.89|449.69|451.57|449.37|0
1639097280000|2021-12-10 00:48:00|451.67|449.47|451.35|449.15|451.67|449.47|451.35|449.15|0
1639097290000|2021-12-10 00:48:10|451.24|449.04|451.13|448.93|451.24|449.04|451.13|448.93|0
1639097300000|2021-12-10 00:48:20|451.46|449.26|451.57|449.37|451.57|449.37|451.46|449.26|0
1639097310000|2021-12-10 00:48:30|451.46|449.26|451.13|448.93|451.46|449.26|451.13|448.93|0
1639097320000|2021-12-10 00:48:40|451.35|449.15|451.35|449.15|451.35|449.15|451.13|448.93|0
1639097340000|2021-12-10 00:49:00|451.13|448.93|450.8|448.6|451.13|448.93|450.7|448.5|0
1639097350000|2021-12-10 00:49:10|450.7|448.5|450.59|448.39|450.7|448.5|450.59|448.39|0
1639097360000|2021-12-10 00:49:20|450.48|448.28|450.59|448.39|450.7|448.5|450.48|448.28|0
1639097370000|2021-12-10 00:49:30|450.48|448.28|450.7|448.5|450.7|448.5|450.48|448.28|0
1639097390000|2021-12-10 00:49:50|450.8|448.6|451.13|448.93|451.13|448.93|450.8|448.6|0
1639097400000|2021-12-10 00:50:00|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1639097420000|2021-12-10 00:50:20|451.13|448.93|451.13|448.93|451.13|448.93|451.13|448.93|0
1639097430000|2021-12-10 00:50:30|451.24|449.04|451.13|448.93|451.35|449.15|451.13|448.93|0
1639097440000|2021-12-10 00:50:40|450.92|448.72|450.48|448.28|450.92|448.72|450.48|448.28|0
1639097450000|2021-12-10 00:50:50|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1639097460000|2021-12-10 00:51:00|450.48|448.28|450.48|448.28|450.7|448.5|450.48|448.28|0
1639097470000|2021-12-10 00:51:10|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1639097480000|2021-12-10 00:51:20|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1639097490000|2021-12-10 00:51:30|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1639097520000|2021-12-10 00:52:00|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1639097530000|2021-12-10 00:52:10|450.7|448.5|450.7|448.5|450.92|448.72|450.7|448.5|0
1639097540000|2021-12-10 00:52:20|450.92|448.72|451.13|448.93|451.13|448.93|450.92|448.72|0
1639097550000|2021-12-10 00:52:30|450.91|448.71|451.13|448.93|451.13|448.93|450.91|448.71|0
1639097560000|2021-12-10 00:52:40|451.35|449.15|451.35|449.15|451.35|449.15|451.35|449.15|0
1639097570000|2021-12-10 00:52:50|451.24|449.04|451.13|448.93|451.24|449.04|451.13|448.93|0
1639097580000|2021-12-10 00:53:00|450.91|448.71|450.8|448.6|450.91|448.71|450.8|448.6|0
1639097590000|2021-12-10 00:53:10|450.7|448.5|450.48|448.28|450.7|448.5|450.48|448.28|0
1639097600000|2021-12-10 00:53:20|450.59|448.39|450.48|448.28|450.7|448.5|450.48|448.28|0
1639097610000|2021-12-10 00:53:30|450.7|448.5|450.48|448.28|450.7|448.5|450.48|448.28|0
1639097620000|2021-12-10 00:53:40|450.58|448.38|450.48|448.28|450.58|448.38|450.48|448.28|0
1639097630000|2021-12-10 00:53:50|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1639097640000|2021-12-10 00:54:00|450.58|448.38|450.48|448.28|450.58|448.38|450.48|448.28|0
1639097680000|2021-12-10 00:54:40|450.7|448.5|450.7|448.5|450.7|448.5|450.48|448.28|0
1639097690000|2021-12-10 00:54:50|450.48|448.28|450.48|448.28|450.48|448.28|450.48|448.28|0
1639097700000|2021-12-10 00:55:00|450.58|448.38|450.26|448.06|450.58|448.38|450.26|448.06|0
1639097710000|2021-12-10 00:55:10|450.15|447.95|450.15|447.95|450.15|447.95|450.05|447.85|0
1639097720000|2021-12-10 00:55:20|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1639097740000|2021-12-10 00:55:40|450.37|448.17|450.48|448.28|450.48|448.28|450.37|448.17|0
1639097750000|2021-12-10 00:55:50|450.58|448.38|450.48|448.28|450.58|448.38|450.48|448.28|0
1639097760000|2021-12-10 00:56:00|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1639097770000|2021-12-10 00:56:10|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639097790000|2021-12-10 00:56:30|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1639097800000|2021-12-10 00:56:40|450.05|447.85|449.83|447.63|450.05|447.85|449.83|447.63|0
1639097810000|2021-12-10 00:56:50|450.05|447.85|450.15|447.95|450.15|447.95|450.05|447.85|0
1639097820000|2021-12-10 00:57:00|450.05|447.85|450.26|448.06|450.26|448.06|450.05|447.85|0
1639097830000|2021-12-10 00:57:10|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639097850000|2021-12-10 00:57:30|449.93|447.73|449.83|447.63|449.93|447.73|449.83|447.63|0
1639097860000|2021-12-10 00:57:40|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1639097880000|2021-12-10 00:58:00|449.83|447.63|450.04|447.84|450.04|447.84|449.83|447.63|0
1639097890000|2021-12-10 00:58:10|449.83|447.63|449.5|447.3|449.83|447.63|449.5|447.3|0
1639097900000|2021-12-10 00:58:20|449.4|447.2|449.5|447.3|449.61|447.41|449.4|447.2|0
1639097910000|2021-12-10 00:58:30|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1639097920000|2021-12-10 00:58:40|449.61|447.41|449.83|447.63|449.83|447.63|449.5|447.3|0
1639097940000|2021-12-10 00:59:00|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639097960000|2021-12-10 00:59:20|449.18|446.98|449.18|446.98|449.18|446.98|449.18|446.98|0
1639097970000|2021-12-10 00:59:30|449.28|447.08|449.39|447.19|449.39|447.19|449.28|447.08|0
1639097980000|2021-12-10 00:59:40|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639097990000|2021-12-10 00:59:50|449.83|447.63|450.04|447.84|450.04|447.84|449.83|447.63|0
1639098000000|2021-12-10 01:00:00|450.48|448.28|450.91|448.71|450.91|448.71|450.48|448.28|0
1639098010000|2021-12-10 01:00:10|450.69|448.49|449.61|447.41|450.69|448.49|449.61|447.41|0
1639098020000|2021-12-10 01:00:20|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639098030000|2021-12-10 01:00:30|450.04|447.84|449.5|447.3|450.04|447.84|449.39|447.19|0
1639098040000|2021-12-10 01:00:40|449.83|447.63|450.26|448.06|450.26|448.06|449.83|447.63|0
1639098050000|2021-12-10 01:00:50|450.36|448.16|450.15|447.95|450.36|448.16|450.04|447.84|0
1639098060000|2021-12-10 01:01:00|450.48|448.28|450.26|448.06|450.48|448.28|450.26|448.06|0
1639098070000|2021-12-10 01:01:10|450.48|448.28|450.48|448.28|450.48|448.28|450.48|448.28|0
1639098080000|2021-12-10 01:01:20|450.04|447.84|449.71|447.51|450.04|447.84|449.71|447.51|0
1639098090000|2021-12-10 01:01:30|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639098100000|2021-12-10 01:01:40|449.5|447.3|449.61|447.41|449.61|447.41|449.39|447.19|0
1639098110000|2021-12-10 01:01:50|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639098120000|2021-12-10 01:02:00|449.61|447.41|449.18|446.98|449.61|447.41|449.18|446.98|0
1639098130000|2021-12-10 01:02:10|448.96|446.76|448.96|446.76|449.18|446.98|448.96|446.76|0
1639098140000|2021-12-10 01:02:20|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1639098150000|2021-12-10 01:02:30|448.74|446.54|448.53|446.33|448.74|446.54|448.53|446.33|0
1639098160000|2021-12-10 01:02:40|448.63|446.43|448.74|446.54|448.74|446.54|448.63|446.43|0
1639098170000|2021-12-10 01:02:50|448.53|446.33|448.53|446.33|448.53|446.33|448.53|446.33|0
1639098180000|2021-12-10 01:03:00|447.88|445.68|447.66|445.46|447.88|445.68|447.66|445.46|0
1639098190000|2021-12-10 01:03:10|447.45|445.25|447.66|445.46|447.66|445.46|447.45|445.25|0
1639098200000|2021-12-10 01:03:20|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1639098210000|2021-12-10 01:03:30|448.09|445.89|448.09|445.89|448.09|445.89|448.09|445.89|0
1639098220000|2021-12-10 01:03:40|448.31|446.11|448.09|445.89|448.31|446.11|448.09|445.89|0
1639098240000|2021-12-10 01:04:00|447.98|445.78|447.76|445.56|447.98|445.78|447.76|445.56|0
1639098250000|2021-12-10 01:04:10|447.66|445.46|447.88|445.68|447.88|445.68|447.66|445.46|0
1639098260000|2021-12-10 01:04:20|447.98|445.78|447.66|445.46|447.98|445.78|447.66|445.46|0
1639098280000|2021-12-10 01:04:40|447.88|445.68|448.09|445.89|448.09|445.89|447.88|445.68|0
1639098290000|2021-12-10 01:04:50|447.88|445.68|447.88|445.68|447.88|445.68|447.66|445.46|0
1639098300000|2021-12-10 01:05:00|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1639098320000|2021-12-10 01:05:20|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1639098330000|2021-12-10 01:05:30|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1639098340000|2021-12-10 01:05:40|447.55|445.35|447.66|445.46|447.66|445.46|447.55|445.35|0
1639098350000|2021-12-10 01:05:50|447.76|445.56|447.66|445.46|447.76|445.56|447.44|445.24|0
1639098360000|2021-12-10 01:06:00|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1639098370000|2021-12-10 01:06:10|447.55|445.35|447.88|445.68|447.88|445.68|447.55|445.35|0
1639098380000|2021-12-10 01:06:20|448.09|445.89|448.31|446.11|448.31|446.11|448.09|445.89|0
1639098390000|2021-12-10 01:06:30|447.87|445.67|447.87|445.67|447.87|445.67|447.87|445.67|0
1639098400000|2021-12-10 01:06:40|448.09|445.89|447.87|445.67|448.09|445.89|447.66|445.46|0
1639098410000|2021-12-10 01:06:50|447.98|445.78|448.09|445.89|448.09|445.89|447.87|445.67|0
1639098420000|2021-12-10 01:07:00|447.87|445.67|448.31|446.11|448.31|446.11|447.87|445.67|0
1639098430000|2021-12-10 01:07:10|448.09|445.89|448.09|445.89|448.09|445.89|448.09|445.89|0
1639098440000|2021-12-10 01:07:20|448.31|446.11|447.87|445.67|448.31|446.11|447.87|445.67|0
1639098450000|2021-12-10 01:07:30|447.66|445.46|447.87|445.67|447.87|445.67|447.66|445.46|0
1639098460000|2021-12-10 01:07:40|448.09|445.89|448.31|446.11|448.52|446.32|448.09|445.89|0
1639098470000|2021-12-10 01:07:50|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1639098480000|2021-12-10 01:08:00|448.74|446.54|448.84|446.64|448.84|446.64|448.74|446.54|0
1639098490000|2021-12-10 01:08:10|448.74|446.54|448.31|446.11|448.74|446.54|448.31|446.11|0
1639098500000|2021-12-10 01:08:20|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1639098510000|2021-12-10 01:08:30|448.31|446.11|448.52|446.32|448.52|446.32|448.31|446.11|0
1639098520000|2021-12-10 01:08:40|448.41|446.21|448.52|446.32|448.52|446.32|448.41|446.21|0
1639098530000|2021-12-10 01:08:50|448.31|446.11|448.52|446.32|448.52|446.32|448.31|446.11|0
1639098550000|2021-12-10 01:09:10|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639098570000|2021-12-10 01:09:30|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1639098590000|2021-12-10 01:09:50|448.63|446.43|448.3|446.1|448.63|446.43|448.3|446.1|0
1639098600000|2021-12-10 01:10:00|448.41|446.21|448.84|446.64|448.84|446.64|448.41|446.21|0
1639098610000|2021-12-10 01:10:10|448.95|446.75|448.74|446.54|448.95|446.75|448.74|446.54|0
1639098630000|2021-12-10 01:10:30|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639098640000|2021-12-10 01:10:40|449.17|446.97|449.27|447.07|449.27|447.07|449.17|446.97|0
1639098650000|2021-12-10 01:10:50|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639098660000|2021-12-10 01:11:00|448.95|446.75|449.39|447.19|449.39|447.19|448.95|446.75|0
1639098670000|2021-12-10 01:11:10|449.49|447.29|449.39|447.19|449.49|447.29|449.39|447.19|0
1639098680000|2021-12-10 01:11:20|449.49|447.29|449.27|447.07|449.49|447.29|449.27|447.07|0
1639098690000|2021-12-10 01:11:30|449.6|447.4|449.39|447.19|449.6|447.4|449.39|447.19|0
1639098700000|2021-12-10 01:11:40|449.6|447.4|449.6|447.4|449.82|447.62|449.6|447.4|0
1639098720000|2021-12-10 01:12:00|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639098730000|2021-12-10 01:12:10|449.6|447.4|449.38|447.18|449.6|447.4|449.38|447.18|0
1639098740000|2021-12-10 01:12:20|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639098750000|2021-12-10 01:12:30|448.3|446.1|448.52|446.32|448.52|446.32|448.3|446.1|0
1639098760000|2021-12-10 01:12:40|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1639098780000|2021-12-10 01:13:00|448.09|445.89|448.19|445.99|448.3|446.1|448.09|445.89|0
1639098790000|2021-12-10 01:13:10|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1639098800000|2021-12-10 01:13:20|447.87|445.67|447.87|445.67|447.87|445.67|447.87|445.67|0
1639098810000|2021-12-10 01:13:30|447.65|445.45|447.87|445.67|447.87|445.67|447.65|445.45|0
1639098830000|2021-12-10 01:13:50|447.65|445.45|447.76|445.56|447.87|445.67|447.65|445.45|0
1639098840000|2021-12-10 01:14:00|447.87|445.67|447.87|445.67|447.87|445.67|447.87|445.67|0
1639098860000|2021-12-10 01:14:20|447.65|445.45|447.87|445.67|447.87|445.67|447.65|445.45|0
1639098880000|2021-12-10 01:14:40|448.09|445.89|447.87|445.67|448.09|445.89|447.87|445.67|0
1639098890000|2021-12-10 01:14:50|447.65|445.45|447.87|445.67|447.87|445.67|447.65|445.45|0
1639098900000|2021-12-10 01:15:00|447.76|445.56|448.08|445.88|448.08|445.88|447.76|445.56|0
1639098910000|2021-12-10 01:15:10|448.3|446.1|447.87|445.67|448.3|446.1|447.76|445.56|0
1639098920000|2021-12-10 01:15:20|448.08|445.88|447.65|445.45|448.08|445.88|447.65|445.45|0
1639098930000|2021-12-10 01:15:30|447.54|445.34|447.65|445.45|447.65|445.45|447.54|445.34|0
1639098940000|2021-12-10 01:15:40|447.44|445.24|446.68|444.48|447.44|445.24|446.57|444.37|0
1639098950000|2021-12-10 01:15:50|446.57|444.37|446.57|444.37|446.57|444.37|446.57|444.37|0
1639098960000|2021-12-10 01:16:00|447.11|444.91|446.57|444.37|447.11|444.91|446.57|444.37|0
1639098970000|2021-12-10 01:16:10|446.79|444.59|447.44|445.24|447.44|445.24|446.79|444.59|0
1639098980000|2021-12-10 01:16:20|447.22|445.02|447.44|445.24|447.44|445.24|447.22|445.02|0
1639098990000|2021-12-10 01:16:30|447.22|445.02|447|444.8|447.22|445.02|447|444.8|0
1639099000000|2021-12-10 01:16:40|446.89|444.69|446.46|444.26|446.89|444.69|446.46|444.26|0
1639099010000|2021-12-10 01:16:50|446.35|444.15|447|444.8|447|444.8|446.35|444.15|0
1639099020000|2021-12-10 01:17:00|446.79|444.59|446.79|444.59|446.89|444.69|446.79|444.59|0
1639099030000|2021-12-10 01:17:10|446.57|444.37|446.57|444.37|446.57|444.37|446.35|444.15|0
1639099040000|2021-12-10 01:17:20|447|444.8|446.79|444.59|447|444.8|446.79|444.59|0
1639099050000|2021-12-10 01:17:30|447|444.8|446.79|444.59|447|444.8|446.79|444.59|0
1639099060000|2021-12-10 01:17:40|446.89|444.69|447|444.8|447|444.8|446.89|444.69|0
1639099070000|2021-12-10 01:17:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1639099080000|2021-12-10 01:18:00|446.35|444.15|446.57|444.37|446.57|444.37|446.35|444.15|0
1639099090000|2021-12-10 01:18:10|446.79|444.59|446.79|444.59|447|444.8|446.79|444.59|0
1639099100000|2021-12-10 01:18:20|447|444.8|447|444.8|447|444.8|446.89|444.69|0
1639099130000|2021-12-10 01:18:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1639099140000|2021-12-10 01:19:00|446.89|444.69|446.79|444.59|447|444.8|446.79|444.59|0
1639099150000|2021-12-10 01:19:10|447|444.8|446.79|444.59|447|444.8|446.79|444.59|0
1639099160000|2021-12-10 01:19:20|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1639099170000|2021-12-10 01:19:30|447|444.8|447|444.8|447|444.8|447|444.8|0
1639099180000|2021-12-10 01:19:40|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1639099190000|2021-12-10 01:19:50|446.78|444.58|446.78|444.58|446.78|444.58|446.67|444.47|0
1639099200000|2021-12-10 01:20:00|447|444.8|447|444.8|447|444.8|447|444.8|0
1639099240000|2021-12-10 01:20:40|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1639099250000|2021-12-10 01:20:50|447|444.8|447|444.8|447|444.8|447|444.8|0
1639099260000|2021-12-10 01:21:00|447.22|445.02|447.22|445.02|447.22|445.02|447.22|445.02|0
1639099270000|2021-12-10 01:21:10|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1639099280000|2021-12-10 01:21:20|447.65|445.45|447.43|445.23|447.86|445.66|447.43|445.23|0
1639099290000|2021-12-10 01:21:30|447.65|445.45|447.43|445.23|447.65|445.45|447.43|445.23|0
1639099300000|2021-12-10 01:21:40|447.75|445.55|448.08|445.88|448.08|445.88|447.75|445.55|0
1639099310000|2021-12-10 01:21:50|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1639099320000|2021-12-10 01:22:00|448.51|446.31|448.3|446.1|448.51|446.31|448.3|446.1|0
1639099330000|2021-12-10 01:22:10|448.08|445.88|447.86|445.66|448.08|445.88|447.86|445.66|0
1639099340000|2021-12-10 01:22:20|448.08|445.88|448.08|445.88|448.08|445.88|448.08|445.88|0
1639099350000|2021-12-10 01:22:30|447.97|445.77|448.51|446.31|448.51|446.31|447.86|445.66|0
1639099360000|2021-12-10 01:22:40|448.83|446.63|448.94|446.74|448.94|446.74|448.83|446.63|0
1639099370000|2021-12-10 01:22:50|448.51|446.31|448.62|446.42|448.73|446.53|448.51|446.31|0
1639099380000|2021-12-10 01:23:00|448.51|446.31|448.51|446.31|448.62|446.42|448.51|446.31|0
1639099390000|2021-12-10 01:23:10|448.73|446.53|448.51|446.31|448.73|446.53|448.51|446.31|0
1639099400000|2021-12-10 01:23:20|448.62|446.42|448.51|446.31|448.73|446.53|448.51|446.31|0
1639099410000|2021-12-10 01:23:30|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1639099420000|2021-12-10 01:23:40|448.61|446.41|448.73|446.53|448.73|446.53|448.61|446.41|0
1639099430000|2021-12-10 01:23:50|448.51|446.31|448.73|446.53|448.73|446.53|448.51|446.31|0
1639099440000|2021-12-10 01:24:00|448.61|446.41|448.73|446.53|448.73|446.53|448.61|446.41|0
1639099480000|2021-12-10 01:24:40|448.94|446.74|448.94|446.74|448.94|446.74|448.94|446.74|0
1639099490000|2021-12-10 01:24:50|448.73|446.53|448.83|446.63|448.83|446.63|448.73|446.53|0
1639099500000|2021-12-10 01:25:00|448.73|446.53|448.73|446.53|448.83|446.63|448.73|446.53|0
1639099510000|2021-12-10 01:25:10|448.29|446.09|448.73|446.53|448.73|446.53|448.29|446.09|0
1639099530000|2021-12-10 01:25:30|448.83|446.63|448.73|446.53|448.94|446.74|448.73|446.53|0
1639099540000|2021-12-10 01:25:40|448.83|446.63|448.83|446.63|448.83|446.63|448.73|446.53|0
1639099550000|2021-12-10 01:25:50|448.73|446.53|448.83|446.63|448.83|446.63|448.73|446.53|0
1639099560000|2021-12-10 01:26:00|448.73|446.53|448.83|446.63|448.83|446.63|448.73|446.53|0
1639099570000|2021-12-10 01:26:10|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1639099580000|2021-12-10 01:26:20|448.18|445.98|448.4|446.2|448.4|446.2|448.08|445.88|0
1639099590000|2021-12-10 01:26:30|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1639099610000|2021-12-10 01:26:50|448.51|446.31|448.73|446.53|448.73|446.53|448.51|446.31|0
1639099620000|2021-12-10 01:27:00|448.72|446.52|448.94|446.74|448.94|446.74|448.72|446.52|0
1639099630000|2021-12-10 01:27:10|449.16|446.96|449.48|447.28|449.48|447.28|449.16|446.96|0
1639099640000|2021-12-10 01:27:20|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1639099650000|2021-12-10 01:27:30|449.37|447.17|449.59|447.39|449.59|447.39|449.37|447.17|0
1639099660000|2021-12-10 01:27:40|449.37|447.17|449.37|447.17|449.37|447.17|449.26|447.06|0
1639099670000|2021-12-10 01:27:50|449.48|447.28|449.69|447.49|449.69|447.49|449.37|447.17|0
1639099680000|2021-12-10 01:28:00|449.81|447.61|449.81|447.61|450.02|447.82|449.81|447.61|0
1639099690000|2021-12-10 01:28:10|449.91|447.71|449.81|447.61|449.91|447.71|449.81|447.61|0
1639099700000|2021-12-10 01:28:20|449.69|447.49|449.69|447.49|449.81|447.61|449.59|447.39|0
1639099710000|2021-12-10 01:28:30|450.02|447.82|450.02|447.82|450.13|447.93|450.02|447.82|0
1639099720000|2021-12-10 01:28:40|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639099730000|2021-12-10 01:28:50|450.24|448.04|450.13|447.93|450.24|448.04|450.13|447.93|0
1639099740000|2021-12-10 01:29:00|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1639099750000|2021-12-10 01:29:10|450.13|447.93|450.24|448.04|450.24|448.04|450.13|447.93|0
1639099760000|2021-12-10 01:29:20|450.13|447.93|450.13|447.93|450.24|448.04|450.13|447.93|0
1639099770000|2021-12-10 01:29:30|450.24|448.04|450.45|448.25|450.45|448.25|450.24|448.04|0
1639099790000|2021-12-10 01:29:50|450.67|448.47|450.67|448.47|450.67|448.47|450.67|448.47|0
1639099800000|2021-12-10 01:30:00|450.78|448.58|450.56|448.36|450.78|448.58|450.56|448.36|0
1639099810000|2021-12-10 01:30:10|450.67|448.47|450.67|448.47|450.67|448.47|450.67|448.47|0
1639099820000|2021-12-10 01:30:20|450.45|448.25|450.45|448.25|450.56|448.36|450.45|448.25|0
1639099830000|2021-12-10 01:30:30|450.67|448.47|450.45|448.25|450.67|448.47|450.45|448.25|0
1639099840000|2021-12-10 01:30:40|450.67|448.47|450.89|448.69|450.89|448.69|450.67|448.47|0
1639099850000|2021-12-10 01:30:50|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1639099860000|2021-12-10 01:31:00|450.89|448.69|451.1|448.9|451.1|448.9|450.89|448.69|0
1639099870000|2021-12-10 01:31:10|451.21|449.01|450.89|448.69|451.21|449.01|450.89|448.69|0
1639099880000|2021-12-10 01:31:20|450.67|448.47|450.89|448.69|450.89|448.69|450.67|448.47|0
1639099890000|2021-12-10 01:31:30|450.67|448.47|450.67|448.47|450.67|448.47|450.45|448.25|0
1639099900000|2021-12-10 01:31:40|450.89|448.69|450.89|448.69|450.89|448.69|450.89|448.69|0
1639099920000|2021-12-10 01:32:00|450.67|448.47|450.89|448.69|450.89|448.69|450.67|448.47|0
1639099940000|2021-12-10 01:32:20|451.1|448.9|451.1|448.9|451.1|448.9|451.1|448.9|0
1639099950000|2021-12-10 01:32:30|450.89|448.69|450.89|448.69|450.89|448.69|450.89|448.69|0
1639099960000|2021-12-10 01:32:40|450.77|448.57|450.89|448.69|450.89|448.69|450.77|448.57|0
1639099980000|2021-12-10 01:33:00|450.99|448.79|450.45|448.25|450.99|448.79|450.45|448.25|0
1639099990000|2021-12-10 01:33:10|450.67|448.47|450.67|448.47|450.67|448.47|450.45|448.25|0
1639100000000|2021-12-10 01:33:20|450.77|448.57|450.89|448.69|450.89|448.69|450.77|448.57|0
1639100010000|2021-12-10 01:33:30|451.1|448.9|450.99|448.79|451.1|448.9|450.89|448.69|0
1639100020000|2021-12-10 01:33:40|451.1|448.9|452.19|449.99|452.19|449.99|451.1|448.9|0
1639100030000|2021-12-10 01:33:50|452.07|449.87|452.4|450.2|452.4|450.2|452.07|449.87|0
1639100040000|2021-12-10 01:34:00|452.62|450.42|452.51|450.31|452.62|450.42|452.4|450.2|0
1639100050000|2021-12-10 01:34:10|452.62|450.42|452.51|450.31|452.62|450.42|452.4|450.2|0
1639100060000|2021-12-10 01:34:20|452.4|450.2|452.94|450.74|452.94|450.74|452.4|450.2|0
1639100070000|2021-12-10 01:34:30|452.84|450.64|452.62|450.42|452.84|450.64|452.4|450.2|0
1639100090000|2021-12-10 01:34:50|452.84|450.64|452.84|450.64|452.94|450.74|452.84|450.64|0
1639100100000|2021-12-10 01:35:00|453.05|450.85|453.27|451.07|453.27|451.07|453.05|450.85|0
1639100110000|2021-12-10 01:35:10|453.05|450.85|452.84|450.64|453.05|450.85|452.84|450.64|0
1639100120000|2021-12-10 01:35:20|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1639100130000|2021-12-10 01:35:30|452.62|450.42|452.62|450.42|452.62|450.42|452.62|450.42|0
1639100140000|2021-12-10 01:35:40|452.4|450.2|452.62|450.42|452.62|450.42|452.4|450.2|0
1639100150000|2021-12-10 01:35:50|452.5|450.3|452.4|450.2|452.5|450.3|452.4|450.2|0
1639100160000|2021-12-10 01:36:00|452.18|449.98|452.62|450.42|452.62|450.42|452.18|449.98|0
1639100180000|2021-12-10 01:36:20|452.72|450.52|452.72|450.52|452.72|450.52|452.72|450.52|0
1639100190000|2021-12-10 01:36:30|452.62|450.42|452.62|450.42|452.72|450.52|452.62|450.42|0
1639100210000|2021-12-10 01:36:50|452.4|450.2|452.18|449.98|452.4|450.2|452.18|449.98|0
1639100240000|2021-12-10 01:37:20|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1639100250000|2021-12-10 01:37:30|452.5|450.3|452.29|450.09|452.5|450.3|452.29|450.09|0
1639100260000|2021-12-10 01:37:40|452.18|449.98|452.18|449.98|452.29|450.09|452.18|449.98|0
1639100270000|2021-12-10 01:37:50|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1639100280000|2021-12-10 01:38:00|452.18|449.98|452.18|449.98|452.18|449.98|452.07|449.87|0
1639100290000|2021-12-10 01:38:10|452.07|449.87|452.18|449.98|452.18|449.98|452.07|449.87|0
1639100300000|2021-12-10 01:38:20|452.4|450.2|452.5|450.3|452.5|450.3|452.4|450.2|0
1639100310000|2021-12-10 01:38:30|452.4|450.2|452.18|449.98|452.5|450.3|452.18|449.98|0
1639100320000|2021-12-10 01:38:40|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1639100330000|2021-12-10 01:38:50|451.75|449.55|451.53|449.33|451.75|449.55|451.53|449.33|0
1639100340000|2021-12-10 01:39:00|451.75|449.55|451.53|449.33|451.75|449.55|451.53|449.33|0
1639100350000|2021-12-10 01:39:10|451.75|449.55|452.18|449.98|452.18|449.98|451.75|449.55|0
1639100370000|2021-12-10 01:39:30|452.4|450.2|452.18|449.98|452.4|450.2|452.18|449.98|0
1639100380000|2021-12-10 01:39:40|451.96|449.76|451.53|449.33|451.96|449.76|451.53|449.33|0
1639100390000|2021-12-10 01:39:50|451.31|449.11|450.77|448.57|451.31|449.11|450.77|448.57|0
1639100400000|2021-12-10 01:40:00|450.88|448.68|450.66|448.46|450.88|448.68|450.66|448.46|0
1639100410000|2021-12-10 01:40:10|450.88|448.68|451.1|448.9|451.1|448.9|450.88|448.68|0
1639100420000|2021-12-10 01:40:20|451.53|449.33|451.75|449.55|451.75|449.55|451.53|449.33|0
1639100430000|2021-12-10 01:40:30|451.2|449|451.31|449.11|451.31|449.11|451.2|449|0
1639100440000|2021-12-10 01:40:40|451.53|449.33|451.53|449.33|451.53|449.33|451.53|449.33|0
1639100450000|2021-12-10 01:40:50|451.42|449.22|451.31|449.11|451.42|449.22|451.31|449.11|0
1639100460000|2021-12-10 01:41:00|451.75|449.55|451.96|449.76|451.96|449.76|451.53|449.33|0
1639100470000|2021-12-10 01:41:10|451.75|449.55|452.18|449.98|452.18|449.98|451.75|449.55|0
1639100480000|2021-12-10 01:41:20|451.96|449.76|452.18|449.98|452.18|449.98|451.96|449.76|0
1639100490000|2021-12-10 01:41:30|452.28|450.08|452.4|450.2|452.4|450.2|452.28|450.08|0
1639100510000|2021-12-10 01:41:50|452.18|449.98|451.96|449.76|452.18|449.98|451.96|449.76|0
1639100520000|2021-12-10 01:42:00|451.75|449.55|452.18|449.98|452.18|449.98|451.75|449.55|0
1639100540000|2021-12-10 01:42:20|452.07|449.87|451.96|449.76|452.07|449.87|451.96|449.76|0
1639100550000|2021-12-10 01:42:30|451.75|449.55|451.75|449.55|451.75|449.55|451.53|449.33|0
1639100560000|2021-12-10 01:42:40|451.53|449.33|451.53|449.33|451.53|449.33|451.53|449.33|0
1639100570000|2021-12-10 01:42:50|451.75|449.55|451.75|449.55|451.75|449.55|451.53|449.33|0
1639100580000|2021-12-10 01:43:00|451.96|449.76|451.63|449.43|451.96|449.76|451.63|449.43|0
1639100590000|2021-12-10 01:43:10|451.75|449.55|452.07|449.87|452.07|449.87|451.75|449.55|0
1639100600000|2021-12-10 01:43:20|452.18|449.98|452.18|449.98|452.4|450.2|451.96|449.76|0
1639100630000|2021-12-10 01:43:50|451.96|449.76|452.18|449.98|452.18|449.98|451.96|449.76|0
1639100640000|2021-12-10 01:44:00|452.4|450.2|452.18|449.98|452.4|450.2|452.18|449.98|0
1639100650000|2021-12-10 01:44:10|452.39|450.19|452.83|450.63|452.83|450.63|452.39|450.19|0
1639100660000|2021-12-10 01:44:20|453.05|450.85|453.05|450.85|453.26|451.06|453.05|450.85|0
1639100670000|2021-12-10 01:44:30|453.26|451.06|453.05|450.85|453.26|451.06|453.05|450.85|0
1639100680000|2021-12-10 01:44:40|453.26|451.06|453.05|450.85|453.26|451.06|453.05|450.85|0
1639100690000|2021-12-10 01:44:50|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639100700000|2021-12-10 01:45:00|453.05|450.85|453.48|451.28|453.48|451.28|453.05|450.85|0
1639100710000|2021-12-10 01:45:10|452.83|450.63|453.04|450.84|453.04|450.84|452.83|450.63|0
1639100720000|2021-12-10 01:45:20|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639100740000|2021-12-10 01:45:40|453.15|450.95|453.04|450.84|453.15|450.95|453.04|450.84|0
1639100750000|2021-12-10 01:45:50|452.93|450.73|453.04|450.84|453.04|450.84|452.93|450.73|0
1639100760000|2021-12-10 01:46:00|452.83|450.63|453.04|450.84|453.04|450.84|452.83|450.63|0
1639100770000|2021-12-10 01:46:10|453.26|451.06|453.26|451.06|453.26|451.06|453.15|450.95|0
1639100790000|2021-12-10 01:46:30|453.04|450.84|453.26|451.06|453.26|451.06|453.04|450.84|0
1639100800000|2021-12-10 01:46:40|453.04|450.84|453.04|450.84|453.04|450.84|453.04|450.84|0
1639100830000|2021-12-10 01:47:10|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639100840000|2021-12-10 01:47:20|453.04|450.84|453.26|451.06|453.26|451.06|453.04|450.84|0
1639100850000|2021-12-10 01:47:30|453.48|451.28|453.48|451.28|453.48|451.28|453.48|451.28|0
1639100870000|2021-12-10 01:47:50|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639100880000|2021-12-10 01:48:00|453.04|450.84|453.04|450.84|453.15|450.95|453.04|450.84|0
1639100890000|2021-12-10 01:48:10|452.83|450.63|453.26|451.06|453.26|451.06|452.83|450.63|0
1639100910000|2021-12-10 01:48:30|452.93|450.73|453.26|451.06|453.26|451.06|452.93|450.73|0
1639100920000|2021-12-10 01:48:40|453.36|451.16|453.48|451.28|453.48|451.28|453.36|451.16|0
1639100930000|2021-12-10 01:48:50|453.26|451.06|453.48|451.28|453.48|451.28|453.26|451.06|0
1639100940000|2021-12-10 01:49:00|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639100950000|2021-12-10 01:49:10|452.93|450.73|452.83|450.63|452.93|450.73|452.83|450.63|0
1639100960000|2021-12-10 01:49:20|452.93|450.73|452.82|450.62|452.93|450.73|452.82|450.62|0
1639100970000|2021-12-10 01:49:30|453.04|450.84|452.82|450.62|453.04|450.84|452.82|450.62|0
1639100980000|2021-12-10 01:49:40|453.04|450.84|453.48|451.28|453.48|451.28|453.04|450.84|0
1639100990000|2021-12-10 01:49:50|453.69|451.49|454.13|451.93|454.13|451.93|453.69|451.49|0
1639101000000|2021-12-10 01:50:00|454.01|451.81|453.91|451.71|454.01|451.81|453.91|451.71|0
1639101010000|2021-12-10 01:50:10|454.13|451.93|453.91|451.71|454.13|451.93|453.91|451.71|0
1639101020000|2021-12-10 01:50:20|454.13|451.93|454.13|451.93|454.13|451.93|453.91|451.71|0
1639101030000|2021-12-10 01:50:30|454.23|452.03|454.13|451.93|454.23|452.03|454.13|451.93|0
1639101040000|2021-12-10 01:50:40|454.34|452.14|454.13|451.93|454.34|452.14|454.13|451.93|0
1639101050000|2021-12-10 01:50:50|454.23|452.03|454.13|451.93|454.23|452.03|454.13|451.93|0
1639101060000|2021-12-10 01:51:00|454.34|452.14|454.34|452.14|454.34|452.14|454.34|452.14|0
1639101070000|2021-12-10 01:51:10|454.23|452.03|454.23|452.03|454.23|452.03|454.23|452.03|0
1639101080000|2021-12-10 01:51:20|454.13|451.93|453.69|451.49|454.13|451.93|453.69|451.49|0
1639101090000|2021-12-10 01:51:30|453.91|451.71|453.91|451.71|453.91|451.71|453.91|451.71|0
1639101100000|2021-12-10 01:51:40|453.8|451.6|453.91|451.71|453.91|451.71|453.8|451.6|0
1639101120000|2021-12-10 01:52:00|454.13|451.93|454.13|451.93|454.13|451.93|454.13|451.93|0
1639101130000|2021-12-10 01:52:10|454.34|452.14|454.13|451.93|454.34|452.14|454.13|451.93|0
1639101150000|2021-12-10 01:52:30|453.91|451.71|454.01|451.81|454.01|451.81|453.91|451.71|0
1639101160000|2021-12-10 01:52:40|454.12|451.92|453.91|451.71|454.12|451.92|453.91|451.71|0
1639101170000|2021-12-10 01:52:50|454.12|451.92|453.91|451.71|454.12|451.92|453.91|451.71|0
1639101180000|2021-12-10 01:53:00|454.12|451.92|454.12|451.92|454.34|452.14|454.12|451.92|0
1639101190000|2021-12-10 01:53:10|454.23|452.03|453.91|451.71|454.23|452.03|453.91|451.71|0
1639101200000|2021-12-10 01:53:20|454.01|451.81|453.91|451.71|454.01|451.81|453.91|451.71|0
1639101210000|2021-12-10 01:53:30|454.01|451.81|453.91|451.71|454.01|451.81|453.91|451.71|0
1639101220000|2021-12-10 01:53:40|454.01|451.81|453.91|451.71|454.01|451.81|453.91|451.71|0
1639101250000|2021-12-10 01:54:10|453.69|451.49|453.47|451.27|453.69|451.49|453.47|451.27|0
1639101270000|2021-12-10 01:54:30|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1639101280000|2021-12-10 01:54:40|453.14|450.94|453.26|451.06|453.26|451.06|453.14|450.94|0
1639101290000|2021-12-10 01:54:50|453.47|451.27|453.25|451.05|453.47|451.27|453.25|451.05|0
1639101300000|2021-12-10 01:55:00|453.69|451.49|453.47|451.27|453.69|451.49|453.47|451.27|0
1639101320000|2021-12-10 01:55:20|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1639101330000|2021-12-10 01:55:30|453.47|451.27|453.69|451.49|453.69|451.49|453.47|451.27|0
1639101340000|2021-12-10 01:55:40|453.58|451.38|453.69|451.49|453.69|451.49|453.47|451.27|0
1639101350000|2021-12-10 01:55:50|453.91|451.71|453.91|451.71|453.91|451.71|453.91|451.71|0
1639101390000|2021-12-10 01:56:30|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1639101430000|2021-12-10 01:57:10|453.69|451.49|453.9|451.7|453.9|451.7|453.69|451.49|0
1639101440000|2021-12-10 01:57:20|453.69|451.49|453.79|451.59|453.9|451.7|453.69|451.49|0
1639101450000|2021-12-10 01:57:30|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1639101460000|2021-12-10 01:57:40|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639101470000|2021-12-10 01:57:50|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1639101480000|2021-12-10 01:58:00|453.79|451.59|453.69|451.49|453.79|451.59|453.69|451.49|0
1639101490000|2021-12-10 01:58:10|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639101500000|2021-12-10 01:58:20|453.57|451.37|453.47|451.27|453.57|451.37|453.47|451.27|0
1639101510000|2021-12-10 01:58:30|453.57|451.37|453.47|451.27|453.69|451.49|453.47|451.27|0
1639101520000|2021-12-10 01:58:40|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639101530000|2021-12-10 01:58:50|453.14|450.94|453.04|450.84|453.14|450.94|453.04|450.84|0
1639101540000|2021-12-10 01:59:00|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639101550000|2021-12-10 01:59:10|453.14|450.94|453.03|450.83|453.14|450.94|453.03|450.83|0
1639101560000|2021-12-10 01:59:20|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1639101580000|2021-12-10 01:59:40|453.03|450.83|453.03|450.83|453.03|450.83|452.82|450.62|0
1639101590000|2021-12-10 01:59:50|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639101610000|2021-12-10 02:00:10|453.03|450.83|452.92|450.72|453.03|450.83|452.92|450.72|0
1639101620000|2021-12-10 02:00:20|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1639101630000|2021-12-10 02:00:30|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1639101640000|2021-12-10 02:00:40|453.14|450.94|453.47|451.27|453.47|451.27|453.14|450.94|0
1639101660000|2021-12-10 02:01:00|453.57|451.37|453.25|451.05|453.68|451.48|453.25|451.05|0
1639101670000|2021-12-10 02:01:10|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1639101680000|2021-12-10 02:01:20|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639101690000|2021-12-10 02:01:30|453.57|451.37|453.47|451.27|453.57|451.37|453.47|451.27|0
1639101720000|2021-12-10 02:02:00|453.68|451.48|453.79|451.59|453.9|451.7|453.68|451.48|0
1639101730000|2021-12-10 02:02:10|454.12|451.92|454.12|451.92|454.12|451.92|454.12|451.92|0
1639101740000|2021-12-10 02:02:20|454.22|452.02|453.9|451.7|454.22|452.02|453.9|451.7|0
1639101750000|2021-12-10 02:02:30|453.79|451.59|453.79|451.59|453.9|451.7|453.79|451.59|0
1639101760000|2021-12-10 02:02:40|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1639101780000|2021-12-10 02:03:00|453.79|451.59|453.68|451.48|453.79|451.59|453.68|451.48|0
1639101790000|2021-12-10 02:03:10|453.9|451.7|454.12|451.92|454.12|451.92|453.9|451.7|0
1639101800000|2021-12-10 02:03:20|454|451.8|453.9|451.7|454.12|451.92|453.9|451.7|0
1639101830000|2021-12-10 02:03:50|454.12|451.92|454.12|451.92|454.12|451.92|454.12|451.92|0
1639101840000|2021-12-10 02:04:00|454.22|452.02|454.33|452.13|454.33|452.13|454.22|452.02|0
1639101890000|2021-12-10 02:04:50|454.12|451.92|454.12|451.92|454.12|451.92|454.12|451.92|0
1639101900000|2021-12-10 02:05:00|453.46|451.26|453.46|451.26|453.46|451.26|453.46|451.26|0
1639101920000|2021-12-10 02:05:20|453.57|451.37|453.68|451.48|453.9|451.7|453.57|451.37|0
1639101930000|2021-12-10 02:05:30|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1639101940000|2021-12-10 02:05:40|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1639101950000|2021-12-10 02:05:50|453.68|451.48|453.9|451.7|453.9|451.7|453.68|451.48|0
1639101970000|2021-12-10 02:06:10|454|451.8|453.46|451.26|454|451.8|453.46|451.26|0
1639101980000|2021-12-10 02:06:20|453.9|451.7|453.9|451.7|453.9|451.7|453.68|451.48|0
1639101990000|2021-12-10 02:06:30|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639102000000|2021-12-10 02:06:40|454|451.8|454.11|451.91|454.11|451.91|454|451.8|0
1639102010000|2021-12-10 02:06:50|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1639102020000|2021-12-10 02:07:00|454.22|452.02|454.11|451.91|454.33|452.13|454.11|451.91|0
1639102040000|2021-12-10 02:07:20|454.33|452.13|454.11|451.91|454.33|452.13|454.11|451.91|0
1639102050000|2021-12-10 02:07:30|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1639102070000|2021-12-10 02:07:50|454.11|451.91|453.9|451.7|454.11|451.91|453.9|451.7|0
1639102080000|2021-12-10 02:08:00|454|451.8|454|451.8|454|451.8|454|451.8|0
1639102090000|2021-12-10 02:08:10|453.9|451.7|453.57|451.37|453.9|451.7|453.57|451.37|0
1639102100000|2021-12-10 02:08:20|453.68|451.48|453.68|451.48|453.68|451.48|453.46|451.26|0
1639102130000|2021-12-10 02:08:50|453.57|451.37|453.57|451.37|453.68|451.48|453.57|451.37|0
1639102140000|2021-12-10 02:09:00|453.68|451.48|453.46|451.26|453.68|451.48|453.46|451.26|0
1639102150000|2021-12-10 02:09:10|453.9|451.7|453.57|451.37|453.9|451.7|453.57|451.37|0
1639102160000|2021-12-10 02:09:20|453.46|451.26|453.68|451.48|453.68|451.48|453.46|451.26|0
1639102170000|2021-12-10 02:09:30|453.46|451.26|453.57|451.37|453.57|451.37|453.46|451.26|0
1639102180000|2021-12-10 02:09:40|453.68|451.48|453.9|451.7|453.9|451.7|453.68|451.48|0
1639102190000|2021-12-10 02:09:50|453.78|451.58|453.78|451.58|453.78|451.58|453.78|451.58|0
1639102200000|2021-12-10 02:10:00|453.68|451.48|453.46|451.26|453.68|451.48|453.46|451.26|0
1639102240000|2021-12-10 02:10:40|453.24|451.04|453.68|451.48|453.68|451.48|453.24|451.04|0
1639102250000|2021-12-10 02:10:50|453.46|451.26|453.46|451.26|453.46|451.26|453.46|451.26|0
1639102270000|2021-12-10 02:11:10|453.68|451.48|453.46|451.26|453.68|451.48|453.46|451.26|0
1639102280000|2021-12-10 02:11:20|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1639102290000|2021-12-10 02:11:30|453.56|451.36|453.56|451.36|453.56|451.36|453.56|451.36|0
1639102310000|2021-12-10 02:11:50|453.46|451.26|453.56|451.36|453.56|451.36|453.46|451.26|0
1639102320000|2021-12-10 02:12:00|453.68|451.48|453.78|451.58|453.89|451.69|453.68|451.48|0
1639102330000|2021-12-10 02:12:10|453.68|451.48|453.89|451.69|453.89|451.69|453.68|451.48|0
1639102340000|2021-12-10 02:12:20|453.78|451.58|453.89|451.69|453.89|451.69|453.78|451.58|0
1639102350000|2021-12-10 02:12:30|453.78|451.58|453.89|451.69|453.89|451.69|453.68|451.48|0
1639102370000|2021-12-10 02:12:50|453.78|451.58|453.78|451.58|453.78|451.58|453.78|451.58|0
1639102380000|2021-12-10 02:13:00|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639102400000|2021-12-10 02:13:20|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639102410000|2021-12-10 02:13:30|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639102420000|2021-12-10 02:13:40|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639102470000|2021-12-10 02:14:30|454|451.8|453.89|451.69|454|451.8|453.89|451.69|0
1639102480000|2021-12-10 02:14:40|454.11|451.91|454.33|452.13|454.33|452.13|454.11|451.91|0
1639102510000|2021-12-10 02:15:10|454.11|451.91|454.33|452.13|454.33|452.13|454.11|451.91|0
1639102520000|2021-12-10 02:15:20|454.43|452.23|454.54|452.34|454.54|452.34|454.43|452.23|0
1639102530000|2021-12-10 02:15:30|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1639102540000|2021-12-10 02:15:40|454|451.8|453.89|451.69|454|451.8|453.89|451.69|0
1639102550000|2021-12-10 02:15:50|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639102570000|2021-12-10 02:16:10|454|451.8|454.11|451.91|454.11|451.91|453.89|451.69|0
1639102580000|2021-12-10 02:16:20|453.99|451.79|453.99|451.79|453.99|451.79|453.99|451.79|0
1639102590000|2021-12-10 02:16:30|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639102600000|2021-12-10 02:16:40|454.11|451.91|454.21|452.01|454.21|452.01|454.11|451.91|0
1639102610000|2021-12-10 02:16:50|454.11|451.91|454.21|452.01|454.21|452.01|454.11|451.91|0
1639102620000|2021-12-10 02:17:00|454.11|451.91|454.32|452.12|454.32|452.12|454.11|451.91|0
1639102630000|2021-12-10 02:17:10|454.54|452.34|454.32|452.12|454.54|452.34|454.32|452.12|0
1639102670000|2021-12-10 02:17:50|454.21|452.01|454.11|451.91|454.21|452.01|454.11|451.91|0
1639102680000|2021-12-10 02:18:00|454.32|452.12|454.21|452.01|454.32|452.12|454.21|452.01|0
1639102690000|2021-12-10 02:18:10|454.32|452.12|454.32|452.12|454.32|452.12|454.32|452.12|0
1639102710000|2021-12-10 02:18:30|454.43|452.23|454.54|452.34|454.54|452.34|454.43|452.23|0
1639102720000|2021-12-10 02:18:40|454.32|452.12|454.32|452.12|454.43|452.23|454.32|452.12|0
1639102730000|2021-12-10 02:18:50|454.11|451.91|453.99|451.79|454.11|451.91|453.99|451.79|0
1639102740000|2021-12-10 02:19:00|454.11|451.91|454.11|451.91|454.11|451.91|453.99|451.79|0
1639102750000|2021-12-10 02:19:10|453.89|451.69|453.89|451.69|454.11|451.91|453.89|451.69|0
1639102800000|2021-12-10 02:20:00|453.78|451.58|453.67|451.47|453.78|451.58|453.67|451.47|0
1639102830000|2021-12-10 02:20:30|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639102900000|2021-12-10 02:21:40|454.1|451.9|454.1|451.9|454.1|451.9|454.1|451.9|0
1639102950000|2021-12-10 02:22:30|453.99|451.79|453.89|451.69|453.99|451.79|453.89|451.69|0
1639102960000|2021-12-10 02:22:40|453.99|451.79|453.99|451.79|454.1|451.9|453.99|451.79|0
1639102970000|2021-12-10 02:22:50|453.89|451.69|453.89|451.69|453.99|451.79|453.89|451.69|0
1639102990000|2021-12-10 02:23:10|453.67|451.47|453.67|451.47|453.77|451.57|453.67|451.47|0
1639103000000|2021-12-10 02:23:20|453.89|451.69|453.99|451.79|453.99|451.79|453.89|451.69|0
1639103010000|2021-12-10 02:23:30|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639103030000|2021-12-10 02:23:50|453.67|451.47|453.67|451.47|453.67|451.47|453.67|451.47|0
1639103040000|2021-12-10 02:24:00|453.89|451.69|453.67|451.47|453.89|451.69|453.67|451.47|0
1639103050000|2021-12-10 02:24:10|453.77|451.57|453.67|451.47|453.89|451.69|453.67|451.47|0
1639103090000|2021-12-10 02:24:50|453.55|451.35|453.67|451.47|453.67|451.47|453.55|451.35|0
1639103100000|2021-12-10 02:25:00|453.88|451.68|453.77|451.57|453.88|451.68|453.77|451.57|0
1639103110000|2021-12-10 02:25:10|453.67|451.47|453.67|451.47|453.88|451.68|453.67|451.47|0
1639103120000|2021-12-10 02:25:20|453.77|451.57|453.88|451.68|453.88|451.68|453.77|451.57|0
1639103140000|2021-12-10 02:25:40|454.1|451.9|453.88|451.68|454.1|451.9|453.88|451.68|0
1639103150000|2021-12-10 02:25:50|454.1|451.9|453.99|451.79|454.1|451.9|453.99|451.79|0
1639103160000|2021-12-10 02:26:00|453.88|451.68|453.88|451.68|453.88|451.68|453.77|451.57|0
1639103170000|2021-12-10 02:26:10|453.77|451.57|453.77|451.57|453.77|451.57|453.77|451.57|0
1639103180000|2021-12-10 02:26:20|453.67|451.47|453.67|451.47|453.67|451.47|453.67|451.47|0
1639103220000|2021-12-10 02:27:00|453.88|451.68|454.1|451.9|454.1|451.9|453.88|451.68|0
1639103250000|2021-12-10 02:27:30|453.99|451.79|453.88|451.68|453.99|451.79|453.88|451.68|0
1639103260000|2021-12-10 02:27:40|453.67|451.47|453.67|451.47|453.67|451.47|453.67|451.47|0
1639103290000|2021-12-10 02:28:10|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1639103360000|2021-12-10 02:29:20|453.66|451.46|453.66|451.46|453.66|451.46|453.66|451.46|0
1639103400000|2021-12-10 02:30:00|453.88|451.68|453.66|451.46|453.88|451.68|453.66|451.46|0
1639103410000|2021-12-10 02:30:10|453.55|451.35|453.55|451.35|453.55|451.35|453.55|451.35|0
1639103420000|2021-12-10 02:30:20|453.66|451.46|453.66|451.46|453.66|451.46|453.66|451.46|0
1639103450000|2021-12-10 02:30:50|453.55|451.35|453.66|451.46|453.66|451.46|453.55|451.35|0
1639103470000|2021-12-10 02:31:10|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1639103480000|2021-12-10 02:31:20|453.77|451.57|453.66|451.46|453.77|451.57|453.66|451.46|0
1639103520000|2021-12-10 02:32:00|453.45|451.25|453.66|451.46|453.66|451.46|453.45|451.25|0
1639103550000|2021-12-10 02:32:30|453.55|451.35|453.55|451.35|453.55|451.35|453.55|451.35|0
1639103560000|2021-12-10 02:32:40|453.66|451.46|453.44|451.24|453.66|451.46|453.44|451.24|0
1639103580000|2021-12-10 02:33:00|453.66|451.46|453.66|451.46|453.66|451.46|453.66|451.46|0
1639103630000|2021-12-10 02:33:50|453.77|451.57|453.77|451.57|453.77|451.57|453.77|451.57|0
1639103640000|2021-12-10 02:34:00|453.66|451.46|453.55|451.35|453.66|451.46|453.44|451.24|0
1639103650000|2021-12-10 02:34:10|453.44|451.24|453.66|451.46|453.66|451.46|453.44|451.24|0
1639103670000|2021-12-10 02:34:30|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1639103680000|2021-12-10 02:34:40|453.66|451.46|453.76|451.56|453.76|451.56|453.66|451.46|0
1639103690000|2021-12-10 02:34:50|453.88|451.68|454.09|451.89|454.09|451.89|453.88|451.68|0
1639103700000|2021-12-10 02:35:00|453.88|451.68|453.88|451.68|453.98|451.78|453.88|451.68|0
1639103720000|2021-12-10 02:35:20|453.66|451.46|453.66|451.46|453.66|451.46|453.66|451.46|0
1639103740000|2021-12-10 02:35:40|453.88|451.68|453.76|451.56|453.88|451.68|453.76|451.56|0
1639103750000|2021-12-10 02:35:50|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1639103760000|2021-12-10 02:36:00|453.66|451.46|453.44|451.24|453.66|451.46|453.44|451.24|0
1639103810000|2021-12-10 02:36:50|453.22|451.02|453.01|450.81|453.22|451.02|453.01|450.81|0
1639103830000|2021-12-10 02:37:10|452.79|450.59|452.79|450.59|452.79|450.59|452.79|450.59|0
1639103840000|2021-12-10 02:37:20|453.01|450.81|453.01|450.81|453.01|450.81|453.01|450.81|0
1639103890000|2021-12-10 02:38:10|453.11|450.91|453.11|450.91|453.11|450.91|453.11|450.91|0
1639103900000|2021-12-10 02:38:20|453.22|451.02|453.01|450.81|453.22|451.02|453.01|450.81|0
1639103920000|2021-12-10 02:38:40|452.79|450.59|452.79|450.59|452.79|450.59|452.79|450.59|0
1639103930000|2021-12-10 02:38:50|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639103940000|2021-12-10 02:39:00|452.79|450.59|452.79|450.59|452.79|450.59|452.68|450.48|0
1639103950000|2021-12-10 02:39:10|452.68|450.48|452.57|450.37|452.68|450.48|452.57|450.37|0
1639103970000|2021-12-10 02:39:30|452.79|450.59|452.79|450.59|452.79|450.59|452.68|450.48|0
1639104010000|2021-12-10 02:40:10|452.68|450.48|452.79|450.59|452.79|450.59|452.68|450.48|0
1639104020000|2021-12-10 02:40:20|452.68|450.48|452.79|450.59|452.79|450.59|452.68|450.48|0
1639104040000|2021-12-10 02:40:40|452.57|450.37|452.57|450.37|452.57|450.37|452.57|450.37|0
1639104050000|2021-12-10 02:40:50|452.67|450.47|452.79|450.59|452.79|450.59|452.67|450.47|0
1639104100000|2021-12-10 02:41:40|452.67|450.47|452.79|450.59|452.79|450.59|452.67|450.47|0
1639104130000|2021-12-10 02:42:10|452.57|450.37|452.79|450.59|452.79|450.59|452.57|450.37|0
1639104200000|2021-12-10 02:43:20|452.57|450.37|452.57|450.37|452.57|450.37|452.57|450.37|0
1639104210000|2021-12-10 02:43:30|452.46|450.26|452.46|450.26|452.46|450.26|452.46|450.26|0
1639104220000|2021-12-10 02:43:40|452.57|450.37|452.57|450.37|452.57|450.37|452.57|450.37|0
1639104240000|2021-12-10 02:44:00|452.46|450.26|452.35|450.15|452.46|450.26|452.35|450.15|0
1639104250000|2021-12-10 02:44:10|452.57|450.37|452.46|450.26|452.57|450.37|452.35|450.15|0
1639104260000|2021-12-10 02:44:20|452.35|450.15|452.35|450.15|452.35|450.15|452.35|450.15|0
1639104270000|2021-12-10 02:44:30|452.46|450.26|452.46|450.26|452.57|450.37|452.46|450.26|0
1639104280000|2021-12-10 02:44:40|452.35|450.15|452.46|450.26|452.57|450.37|452.35|450.15|0
1639104290000|2021-12-10 02:44:50|452.57|450.37|452.57|450.37|452.57|450.37|452.57|450.37|0
1639104300000|2021-12-10 02:45:00|452.78|450.58|452.78|450.58|452.89|450.69|452.78|450.58|0
1639104310000|2021-12-10 02:45:10|452.57|450.37|452.45|450.25|452.57|450.37|452.45|450.25|0
1639104320000|2021-12-10 02:45:20|452.57|450.37|452.78|450.58|452.78|450.58|452.57|450.37|0
1639104330000|2021-12-10 02:45:30|452.67|450.47|452.78|450.58|452.78|450.58|452.67|450.47|0
1639104350000|2021-12-10 02:45:50|452.89|450.69|452.89|450.69|452.89|450.69|452.89|450.69|0
1639104360000|2021-12-10 02:46:00|452.78|450.58|452.89|450.69|452.89|450.69|452.78|450.58|0
1639104370000|2021-12-10 02:46:10|452.78|450.58|452.89|450.69|452.89|450.69|452.78|450.58|0
1639104380000|2021-12-10 02:46:20|452.78|450.58|452.78|450.58|452.78|450.58|452.78|450.58|0
1639104390000|2021-12-10 02:46:30|452.57|450.37|452.78|450.58|452.78|450.58|452.57|450.37|0
1639104400000|2021-12-10 02:46:40|452.89|450.69|452.89|450.69|452.89|450.69|452.89|450.69|0
1639104410000|2021-12-10 02:46:50|452.78|450.58|452.78|450.58|452.78|450.58|452.78|450.58|0
1639104420000|2021-12-10 02:47:00|453|450.8|452.78|450.58|453|450.8|452.78|450.58|0
1639104430000|2021-12-10 02:47:10|452.89|450.69|452.89|450.69|452.89|450.69|452.78|450.58|0
1639104440000|2021-12-10 02:47:20|453|450.8|453|450.8|453|450.8|453|450.8|0
1639104470000|2021-12-10 02:47:50|452.89|450.69|453|450.8|453|450.8|452.89|450.69|0
1639104600000|2021-12-10 02:50:00|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1639104610000|2021-12-10 02:50:10|453.43|451.23|453.65|451.45|453.65|451.45|453.43|451.23|0
1639104630000|2021-12-10 02:50:30|453.43|451.23|453.65|451.45|453.65|451.45|453.43|451.23|0
1639104650000|2021-12-10 02:50:50|453.75|451.55|453.65|451.45|453.75|451.55|453.65|451.45|0
1639104700000|2021-12-10 02:51:40|453.75|451.55|453.87|451.67|453.87|451.67|453.75|451.55|0
1639104710000|2021-12-10 02:51:50|453.65|451.45|453.87|451.67|453.87|451.67|453.65|451.45|0
1639104720000|2021-12-10 02:52:00|453.75|451.55|453.86|451.66|453.87|451.67|453.75|451.55|0
1639104750000|2021-12-10 02:52:30|453.97|451.77|454.08|451.88|454.08|451.88|453.97|451.77|0
1639104810000|2021-12-10 02:53:30|453.86|451.66|453.86|451.66|453.86|451.66|453.86|451.66|0
1639104860000|2021-12-10 02:54:20|453.75|451.55|453.86|451.66|453.86|451.66|453.75|451.55|0
1639104880000|2021-12-10 02:54:40|453.75|451.55|453.86|451.66|453.86|451.66|453.75|451.55|0
1639104910000|2021-12-10 02:55:10|453.75|451.55|453.75|451.55|453.75|451.55|453.75|451.55|0
1639104920000|2021-12-10 02:55:20|453.86|451.66|453.65|451.45|453.86|451.66|453.65|451.45|0
1639104930000|2021-12-10 02:55:30|453.86|451.66|453.86|451.66|453.86|451.66|453.86|451.66|0
1639104940000|2021-12-10 02:55:40|453.75|451.55|453.75|451.55|453.75|451.55|453.75|451.55|0
1639104950000|2021-12-10 02:55:50|453.65|451.45|453.75|451.55|453.75|451.55|453.65|451.45|0
1639104960000|2021-12-10 02:56:00|453.86|451.66|453.86|451.66|453.86|451.66|453.75|451.55|0
1639104990000|2021-12-10 02:56:30|453.64|451.44|453.64|451.44|453.75|451.55|453.64|451.44|0
1639105000000|2021-12-10 02:56:40|453.53|451.33|453.64|451.44|453.64|451.44|453.53|451.33|0
1639105020000|2021-12-10 02:57:00|453.86|451.66|454.08|451.88|454.08|451.88|453.86|451.66|0
1639105030000|2021-12-10 02:57:10|453.86|451.66|453.86|451.66|453.86|451.66|453.86|451.66|0
1639105040000|2021-12-10 02:57:20|453.64|451.44|453.86|451.66|453.86|451.66|453.64|451.44|0
1639105140000|2021-12-10 02:59:00|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1639105170000|2021-12-10 02:59:30|453.86|451.66|453.96|451.76|453.96|451.76|453.86|451.66|0
1639105180000|2021-12-10 02:59:40|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1639105210000|2021-12-10 03:00:10|454.18|451.98|454.29|452.09|454.29|452.09|454.18|451.98|0
1639105240000|2021-12-10 03:00:40|454.4|452.2|454.29|452.09|454.4|452.2|454.29|452.09|0
1639105250000|2021-12-10 03:00:50|454.4|452.2|454.51|452.31|454.51|452.31|454.29|452.09|0
1639105260000|2021-12-10 03:01:00|454.29|452.09|454.29|452.09|454.4|452.2|454.29|452.09|0
1639105300000|2021-12-10 03:01:40|454.18|451.98|453.96|451.76|454.18|451.98|453.96|451.76|0
1639105310000|2021-12-10 03:01:50|454.08|451.88|454.29|452.09|454.29|452.09|454.08|451.88|0
1639105320000|2021-12-10 03:02:00|454.08|451.88|454.07|451.87|454.29|452.09|454.07|451.87|0
1639105330000|2021-12-10 03:02:10|454.29|452.09|454.51|452.31|454.51|452.31|454.07|451.87|0
1639105380000|2021-12-10 03:03:00|454.73|452.53|454.73|452.53|454.73|452.53|454.73|452.53|0
1639105400000|2021-12-10 03:03:20|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1639105420000|2021-12-10 03:03:40|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1639105450000|2021-12-10 03:04:10|455.38|453.18|455.59|453.39|455.59|453.39|455.38|453.18|0
1639105460000|2021-12-10 03:04:20|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1639105470000|2021-12-10 03:04:30|455.16|452.96|454.94|452.74|455.16|452.96|454.94|452.74|0
1639105480000|2021-12-10 03:04:40|455.05|452.85|454.72|452.52|455.05|452.85|454.72|452.52|0
1639105500000|2021-12-10 03:05:00|454.51|452.31|454.51|452.31|454.51|452.31|454.51|452.31|0
1639105510000|2021-12-10 03:05:10|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1639105540000|2021-12-10 03:05:40|454.94|452.74|454.83|452.63|454.94|452.74|454.83|452.63|0
1639105550000|2021-12-10 03:05:50|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1639105570000|2021-12-10 03:06:10|454.83|452.63|454.94|452.74|454.94|452.74|454.83|452.63|0
1639105590000|2021-12-10 03:06:30|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1639105600000|2021-12-10 03:06:40|455.04|452.84|454.94|452.74|455.16|452.96|454.94|452.74|0
1639105620000|2021-12-10 03:07:00|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1639105630000|2021-12-10 03:07:10|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1639105660000|2021-12-10 03:07:40|455.37|453.17|455.16|452.96|455.37|453.17|455.16|452.96|0
1639105700000|2021-12-10 03:08:20|455.37|453.17|455.37|453.17|455.37|453.17|455.37|453.17|0
1639105750000|2021-12-10 03:09:10|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1639105770000|2021-12-10 03:09:30|455.26|453.06|455.26|453.06|455.26|453.06|455.26|453.06|0
1639105780000|2021-12-10 03:09:40|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1639105830000|2021-12-10 03:10:30|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1639105840000|2021-12-10 03:10:40|454.94|452.74|454.82|452.62|454.94|452.74|454.82|452.62|0
1639105850000|2021-12-10 03:10:50|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1639105860000|2021-12-10 03:11:00|455.15|452.95|455.04|452.84|455.15|452.95|455.04|452.84|0
1639105870000|2021-12-10 03:11:10|455.15|452.95|454.94|452.74|455.15|452.95|454.94|452.74|0
1639105880000|2021-12-10 03:11:20|454.72|452.52|454.94|452.74|454.94|452.74|454.72|452.52|0
1639105890000|2021-12-10 03:11:30|454.82|452.62|454.82|452.62|454.94|452.74|454.82|452.62|0
1639105900000|2021-12-10 03:11:40|454.94|452.74|454.82|452.62|454.94|452.74|454.82|452.62|0
1639105910000|2021-12-10 03:11:50|454.94|452.74|454.82|452.62|454.94|452.74|454.82|452.62|0
1639105920000|2021-12-10 03:12:00|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1639105950000|2021-12-10 03:12:30|454.82|452.62|454.82|452.62|454.94|452.74|454.72|452.52|0
1639105960000|2021-12-10 03:12:40|454.72|452.52|454.82|452.62|454.82|452.62|454.72|452.52|0
1639105970000|2021-12-10 03:12:50|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1639106060000|2021-12-10 03:14:20|454.82|452.62|454.72|452.52|454.82|452.62|454.72|452.52|0
1639106070000|2021-12-10 03:14:30|454.94|452.74|454.93|452.73|454.94|452.74|454.93|452.73|0
1639106140000|2021-12-10 03:15:40|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1639106160000|2021-12-10 03:16:00|454.5|452.3|454.72|452.52|454.72|452.52|454.5|452.3|0
1639106180000|2021-12-10 03:16:20|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106230000|2021-12-10 03:17:10|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1639106240000|2021-12-10 03:17:20|454.93|452.73|455.15|452.95|455.15|452.95|454.93|452.73|0
1639106250000|2021-12-10 03:17:30|454.93|452.73|454.72|452.52|454.93|452.73|454.72|452.52|0
1639106260000|2021-12-10 03:17:40|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106330000|2021-12-10 03:18:50|454.82|452.62|454.71|452.51|454.82|452.62|454.71|452.51|0
1639106340000|2021-12-10 03:19:00|454.82|452.62|454.71|452.51|454.82|452.62|454.71|452.51|0
1639106370000|2021-12-10 03:19:30|454.82|452.62|454.82|452.62|454.82|452.62|454.82|452.62|0
1639106380000|2021-12-10 03:19:40|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106390000|2021-12-10 03:19:50|455.15|452.95|454.93|452.73|455.15|452.95|454.93|452.73|0
1639106400000|2021-12-10 03:20:00|455.15|452.95|455.15|452.95|455.25|453.05|455.15|452.95|0
1639106410000|2021-12-10 03:20:10|454.93|452.73|455.15|452.95|455.15|452.95|454.93|452.73|0
1639106420000|2021-12-10 03:20:20|455.04|452.84|454.93|452.73|455.04|452.84|454.93|452.73|0
1639106430000|2021-12-10 03:20:30|455.15|452.95|454.93|452.73|455.15|452.95|454.93|452.73|0
1639106440000|2021-12-10 03:20:40|455.15|452.95|455.15|452.95|455.15|452.95|455.15|452.95|0
1639106450000|2021-12-10 03:20:50|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106470000|2021-12-10 03:21:10|455.03|452.83|455.03|452.83|455.03|452.83|455.03|452.83|0
1639106480000|2021-12-10 03:21:20|455.15|452.95|455.15|452.95|455.15|452.95|455.15|452.95|0
1639106520000|2021-12-10 03:22:00|454.93|452.73|455.03|452.83|455.03|452.83|454.93|452.73|0
1639106530000|2021-12-10 03:22:10|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106540000|2021-12-10 03:22:20|455.15|452.95|455.15|452.95|455.15|452.95|454.93|452.73|0
1639106570000|2021-12-10 03:22:50|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106580000|2021-12-10 03:23:00|455.03|452.83|455.03|452.83|455.03|452.83|455.03|452.83|0
1639106590000|2021-12-10 03:23:10|455.15|452.95|455.03|452.83|455.15|452.95|454.93|452.73|0
1639106610000|2021-12-10 03:23:30|455.15|452.95|455.15|452.95|455.15|452.95|455.15|452.95|0
1639106640000|2021-12-10 03:24:00|454.93|452.73|455.15|452.95|455.15|452.95|454.93|452.73|0
1639106650000|2021-12-10 03:24:10|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106660000|2021-12-10 03:24:20|455.03|452.83|454.93|452.73|455.03|452.83|454.93|452.73|0
1639106670000|2021-12-10 03:24:30|455.03|452.83|454.81|452.61|455.03|452.83|454.71|452.51|0
1639106680000|2021-12-10 03:24:40|454.71|452.51|454.71|452.51|454.71|452.51|454.71|452.51|0
1639106690000|2021-12-10 03:24:50|454.81|452.61|454.93|452.73|454.93|452.73|454.81|452.61|0
1639106700000|2021-12-10 03:25:00|454.81|452.61|454.71|452.51|454.81|452.61|454.71|452.51|0
1639106720000|2021-12-10 03:25:20|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106770000|2021-12-10 03:26:10|454.81|452.61|454.93|452.73|454.93|452.73|454.81|452.61|0
1639106820000|2021-12-10 03:27:00|455.14|452.94|455.03|452.83|455.14|452.94|454.93|452.73|0
1639106830000|2021-12-10 03:27:10|454.93|452.73|455.14|452.94|455.14|452.94|454.93|452.73|0
1639106870000|2021-12-10 03:27:50|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1639106880000|2021-12-10 03:28:00|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1639106920000|2021-12-10 03:28:40|455.25|453.05|455.25|453.05|455.25|453.05|455.25|453.05|0
1639106930000|2021-12-10 03:28:50|455.36|453.16|455.14|452.94|455.36|453.16|455.14|452.94|0
1639106940000|2021-12-10 03:29:00|455.36|453.16|455.25|453.05|455.36|453.16|455.25|453.05|0
1639106950000|2021-12-10 03:29:10|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1639106990000|2021-12-10 03:29:50|455.25|453.05|455.25|453.05|455.25|453.05|455.25|453.05|0
1639107000000|2021-12-10 03:30:00|455.14|452.94|455.46|453.26|455.58|453.38|455.14|452.94|0
1639107010000|2021-12-10 03:30:10|455.36|453.16|455.46|453.26|455.46|453.26|455.36|453.16|0
1639107020000|2021-12-10 03:30:20|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1639107040000|2021-12-10 03:30:40|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1639107050000|2021-12-10 03:30:50|455.36|453.16|455.14|452.94|455.36|453.16|455.14|452.94|0
1639107060000|2021-12-10 03:31:00|455.03|452.83|455.03|452.83|455.14|452.94|455.03|452.83|0
1639107070000|2021-12-10 03:31:10|454.92|452.72|454.92|452.72|455.03|452.83|454.92|452.72|0
1639107090000|2021-12-10 03:31:30|455.03|452.83|455.14|452.94|455.14|452.94|455.03|452.83|0
1639107100000|2021-12-10 03:31:40|454.92|452.72|454.92|452.72|454.92|452.72|454.92|452.72|0
1639107130000|2021-12-10 03:32:10|455.14|452.94|455.03|452.83|455.14|452.94|455.03|452.83|0
1639107140000|2021-12-10 03:32:20|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1639107150000|2021-12-10 03:32:30|455.36|453.16|455.46|453.26|455.46|453.26|455.36|453.16|0
1639107160000|2021-12-10 03:32:40|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1639107200000|2021-12-10 03:33:20|455.57|453.37|455.36|453.16|455.57|453.37|455.36|453.16|0
1639107230000|2021-12-10 03:33:50|455.46|453.26|455.57|453.37|455.57|453.37|455.36|453.16|0
1639107240000|2021-12-10 03:34:00|455.46|453.26|455.36|453.16|455.46|453.26|455.36|453.16|0
1639107260000|2021-12-10 03:34:20|455.46|453.26|455.46|453.26|455.46|453.26|455.46|453.26|0
1639107270000|2021-12-10 03:34:30|455.57|453.37|455.36|453.16|455.57|453.37|455.36|453.16|0
1639107280000|2021-12-10 03:34:40|455.46|453.26|455.14|452.94|455.46|453.26|455.14|452.94|0
1639107310000|2021-12-10 03:35:10|454.92|452.72|454.92|452.72|454.92|452.72|454.92|452.72|0
1639107320000|2021-12-10 03:35:20|455.02|452.82|455.02|452.82|455.02|452.82|455.02|452.82|0
1639107330000|2021-12-10 03:35:30|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1639107360000|2021-12-10 03:36:00|455.02|452.82|455.14|452.94|455.14|452.94|455.02|452.82|0
1639107410000|2021-12-10 03:36:50|454.92|452.72|455.14|452.94|455.14|452.94|454.92|452.72|0
1639107420000|2021-12-10 03:37:00|455.02|452.82|455.02|452.82|455.02|452.82|455.02|452.82|0
1639107440000|2021-12-10 03:37:20|454.92|452.72|454.92|452.72|454.92|452.72|454.92|452.72|0
1639107450000|2021-12-10 03:37:30|454.7|452.5|454.81|452.61|454.81|452.61|454.7|452.5|0
1639107460000|2021-12-10 03:37:40|454.92|452.72|454.92|452.72|454.92|452.72|454.92|452.72|0
1639107480000|2021-12-10 03:38:00|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1639107490000|2021-12-10 03:38:10|454.7|452.5|454.7|452.5|454.7|452.5|454.7|452.5|0
1639107500000|2021-12-10 03:38:20|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1639107530000|2021-12-10 03:38:50|454.27|452.07|454.05|451.85|454.27|452.07|454.05|451.85|0
1639107540000|2021-12-10 03:39:00|454.27|452.07|454.15|451.95|454.27|452.07|454.15|451.95|0
1639107550000|2021-12-10 03:39:10|454.05|451.85|454.05|451.85|454.05|451.85|454.05|451.85|0
1639107570000|2021-12-10 03:39:30|453.83|451.63|453.83|451.63|453.83|451.63|453.83|451.63|0
1639107580000|2021-12-10 03:39:40|454.05|451.85|453.83|451.63|454.05|451.85|453.83|451.63|0
1639107600000|2021-12-10 03:40:00|453.61|451.41|453.61|451.41|453.61|451.41|453.61|451.41|0
1639107620000|2021-12-10 03:40:20|453.4|451.2|453.4|451.2|453.4|451.2|453.4|451.2|0
1639107650000|2021-12-10 03:40:50|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1639107660000|2021-12-10 03:41:00|452.85|450.65|452.96|450.76|452.96|450.76|452.85|450.65|0
1639107670000|2021-12-10 03:41:10|453.07|450.87|453.07|450.87|453.07|450.87|452.96|450.76|0
1639107680000|2021-12-10 03:41:20|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1639107710000|2021-12-10 03:41:50|453.06|450.86|453.06|450.86|453.06|450.86|453.06|450.86|0
1639107720000|2021-12-10 03:42:00|453.18|450.98|452.96|450.76|453.18|450.98|452.96|450.76|0
1639107730000|2021-12-10 03:42:10|453.18|450.98|452.96|450.76|453.18|450.98|452.96|450.76|0
1639107750000|2021-12-10 03:42:30|453.18|450.98|453.18|450.98|453.18|450.98|453.18|450.98|0
1639107760000|2021-12-10 03:42:40|453.39|451.19|453.39|451.19|453.39|451.19|453.39|451.19|0
1639107770000|2021-12-10 03:42:50|453.61|451.41|453.72|451.52|453.72|451.52|453.61|451.41|0
1639107780000|2021-12-10 03:43:00|453.83|451.63|453.72|451.52|453.83|451.63|453.61|451.41|0
1639107790000|2021-12-10 03:43:10|453.61|451.41|453.18|450.98|453.61|451.41|453.18|450.98|0
1639107840000|2021-12-10 03:44:00|453.39|451.19|453.39|451.19|453.39|451.19|453.39|451.19|0
1639107860000|2021-12-10 03:44:20|453.28|451.08|453.28|451.08|453.39|451.19|453.18|450.98|0
1639107870000|2021-12-10 03:44:30|453.18|450.98|453.39|451.19|453.39|451.19|453.18|450.98|0
1639107890000|2021-12-10 03:44:50|453.61|451.41|453.61|451.41|453.61|451.41|453.61|451.41|0
1639107900000|2021-12-10 03:45:00|453.39|451.19|453.28|451.08|453.39|451.19|453.28|451.08|0
1639107910000|2021-12-10 03:45:10|453.18|450.98|453.18|450.98|453.18|450.98|453.18|450.98|0
1639107930000|2021-12-10 03:45:30|453.39|451.19|453.39|451.19|453.39|451.19|453.39|451.19|0
1639107940000|2021-12-10 03:45:40|453.28|451.08|453.28|451.08|453.28|451.08|453.28|451.08|0
1639107960000|2021-12-10 03:46:00|453.39|451.19|453.39|451.19|453.39|451.19|453.39|451.19|0
1639107970000|2021-12-10 03:46:10|453.71|451.51|453.61|451.41|453.71|451.51|453.61|451.41|0
1639107980000|2021-12-10 03:46:20|453.5|451.3|453.5|451.3|453.5|451.3|453.39|451.19|0
1639107990000|2021-12-10 03:46:30|453.39|451.19|453.39|451.19|453.39|451.19|453.39|451.19|0
1639108010000|2021-12-10 03:46:50|453.61|451.41|453.61|451.41|453.61|451.41|453.61|451.41|0
1639108020000|2021-12-10 03:47:00|453.5|451.3|453.39|451.19|453.5|451.3|453.39|451.19|0
1639108040000|2021-12-10 03:47:20|453.17|450.97|453.28|451.08|453.28|451.08|453.17|450.97|0
1639108050000|2021-12-10 03:47:30|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1639108060000|2021-12-10 03:47:40|453.28|451.08|453.17|450.97|453.28|451.08|453.17|450.97|0
1639108070000|2021-12-10 03:47:50|453.28|451.08|453.17|450.97|453.28|451.08|453.17|450.97|0
1639108080000|2021-12-10 03:48:00|453.28|451.08|452.96|450.76|453.28|451.08|452.96|450.76|0
1639108100000|2021-12-10 03:48:20|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1639108150000|2021-12-10 03:49:10|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1639108170000|2021-12-10 03:49:30|452.84|450.64|452.84|450.64|452.84|450.64|452.84|450.64|0
1639108180000|2021-12-10 03:49:40|452.74|450.54|452.74|450.54|452.74|450.54|452.74|450.54|0
1639108220000|2021-12-10 03:50:20|452.52|450.32|452.52|450.32|452.52|450.32|452.52|450.32|0
1639108230000|2021-12-10 03:50:30|452.62|450.42|452.74|450.54|452.74|450.54|452.62|450.42|0
1639108240000|2021-12-10 03:50:40|452.62|450.42|452.74|450.54|452.74|450.54|452.62|450.42|0
1639108260000|2021-12-10 03:51:00|452.62|450.42|452.62|450.42|452.62|450.42|452.62|450.42|0
1639108270000|2021-12-10 03:51:10|452.74|450.54|452.52|450.32|452.74|450.54|452.52|450.32|0
1639108290000|2021-12-10 03:51:30|452.62|450.42|452.62|450.42|452.62|450.42|452.62|450.42|0
1639108300000|2021-12-10 03:51:40|452.74|450.54|452.74|450.54|452.74|450.54|452.74|450.54|0
1639108320000|2021-12-10 03:52:00|452.52|450.32|452.74|450.54|452.74|450.54|452.52|450.32|0
1639108340000|2021-12-10 03:52:20|452.62|450.42|452.62|450.42|452.62|450.42|452.62|450.42|0
1639108350000|2021-12-10 03:52:30|452.52|450.32|452.52|450.32|452.52|450.32|452.52|450.32|0
1639108400000|2021-12-10 03:53:20|452.74|450.54|452.74|450.54|452.74|450.54|452.74|450.54|0
1639108420000|2021-12-10 03:53:40|452.84|450.64|452.95|450.75|452.95|450.75|452.84|450.64|0
1639108440000|2021-12-10 03:54:00|453.17|450.97|453.17|450.97|453.17|450.97|452.95|450.75|0
1639108480000|2021-12-10 03:54:40|453.27|451.07|453.17|450.97|453.27|451.07|453.17|450.97|0
1639108500000|2021-12-10 03:55:00|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1639108530000|2021-12-10 03:55:30|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1639108550000|2021-12-10 03:55:50|453.05|450.85|453.17|450.97|453.17|450.97|453.05|450.85|0
1639108600000|2021-12-10 03:56:40|452.95|450.75|453.17|450.97|453.17|450.97|452.95|450.75|0
1639108630000|2021-12-10 03:57:10|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1639108700000|2021-12-10 03:58:20|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1639108710000|2021-12-10 03:58:30|453.38|451.18|453.38|451.18|453.38|451.18|453.38|451.18|0
1639108720000|2021-12-10 03:58:40|453.27|451.07|453.17|450.97|453.27|451.07|453.17|450.97|0
1639108730000|2021-12-10 03:58:50|453.27|451.07|453.38|451.18|453.38|451.18|453.27|451.07|0
1639108740000|2021-12-10 03:59:00|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1639108770000|2021-12-10 03:59:30|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639108790000|2021-12-10 03:59:50|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1639108800000|2021-12-10 04:00:00|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639108810000|2021-12-10 04:00:10|453.05|450.85|453.16|450.96|453.16|450.96|453.05|450.85|0
1639108820000|2021-12-10 04:00:20|453.38|451.18|453.38|451.18|453.38|451.18|453.38|451.18|0
1639108830000|2021-12-10 04:00:30|453.27|451.07|453.6|451.4|453.6|451.4|453.27|451.07|0
1639108840000|2021-12-10 04:00:40|453.49|451.29|453.38|451.18|453.49|451.29|453.38|451.18|0
1639108850000|2021-12-10 04:00:50|453.82|451.62|453.6|451.4|453.82|451.62|453.6|451.4|0
1639108860000|2021-12-10 04:01:00|453.7|451.5|453.6|451.4|453.7|451.5|453.6|451.4|0
1639108890000|2021-12-10 04:01:30|453.38|451.18|453.38|451.18|453.38|451.18|453.27|451.07|0
1639108920000|2021-12-10 04:02:00|453.16|450.96|452.95|450.75|453.16|450.96|452.95|450.75|0
1639108950000|2021-12-10 04:02:30|452.73|450.53|452.51|450.31|452.73|450.53|452.51|450.31|0
1639108970000|2021-12-10 04:02:50|452.62|450.42|452.73|450.53|452.73|450.53|452.62|450.42|0
1639109000000|2021-12-10 04:03:20|452.51|450.31|452.51|450.31|452.51|450.31|452.51|450.31|0
1639109010000|2021-12-10 04:03:30|452.29|450.09|452.4|450.2|452.51|450.31|452.29|450.09|0
1639109020000|2021-12-10 04:03:40|452.29|450.09|452.29|450.09|452.29|450.09|452.29|450.09|0
1639109030000|2021-12-10 04:03:50|452.51|450.31|452.51|450.31|452.51|450.31|452.51|450.31|0
1639109040000|2021-12-10 04:04:00|452.73|450.53|452.73|450.53|452.73|450.53|452.61|450.41|0
1639109070000|2021-12-10 04:04:30|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109080000|2021-12-10 04:04:40|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1639109090000|2021-12-10 04:04:50|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109100000|2021-12-10 04:05:00|453.16|450.96|452.94|450.74|453.16|450.96|452.94|450.74|0
1639109110000|2021-12-10 04:05:10|453.05|450.85|452.94|450.74|453.05|450.85|452.94|450.74|0
1639109120000|2021-12-10 04:05:20|453.05|450.85|453.05|450.85|453.05|450.85|452.94|450.74|0
1639109130000|2021-12-10 04:05:30|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109140000|2021-12-10 04:05:40|452.73|450.53|452.73|450.53|452.83|450.63|452.73|450.53|0
1639109160000|2021-12-10 04:06:00|452.83|450.63|452.73|450.53|452.83|450.63|452.73|450.53|0
1639109170000|2021-12-10 04:06:10|452.83|450.63|452.83|450.63|452.83|450.63|452.83|450.63|0
1639109180000|2021-12-10 04:06:20|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109200000|2021-12-10 04:06:40|452.83|450.63|452.83|450.63|452.83|450.63|452.83|450.63|0
1639109210000|2021-12-10 04:06:50|452.94|450.74|452.94|450.74|452.94|450.74|452.83|450.63|0
1639109220000|2021-12-10 04:07:00|452.83|450.63|452.94|450.74|452.94|450.74|452.83|450.63|0
1639109230000|2021-12-10 04:07:10|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1639109240000|2021-12-10 04:07:20|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109250000|2021-12-10 04:07:30|452.73|450.53|452.83|450.63|452.83|450.63|452.73|450.53|0
1639109270000|2021-12-10 04:07:50|452.72|450.52|452.83|450.63|452.83|450.63|452.72|450.52|0
1639109280000|2021-12-10 04:08:00|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109290000|2021-12-10 04:08:10|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1639109300000|2021-12-10 04:08:20|453.05|450.85|453.16|450.96|453.16|450.96|453.05|450.85|0
1639109340000|2021-12-10 04:09:00|453.05|450.85|452.94|450.74|453.05|450.85|452.94|450.74|0
1639109350000|2021-12-10 04:09:10|453.05|450.85|452.94|450.74|453.05|450.85|452.94|450.74|0
1639109370000|2021-12-10 04:09:30|452.83|450.63|452.83|450.63|452.83|450.63|452.83|450.63|0
1639109380000|2021-12-10 04:09:40|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1639109400000|2021-12-10 04:10:00|453.04|450.84|453.04|450.84|453.04|450.84|453.04|450.84|0
1639109410000|2021-12-10 04:10:10|453.16|450.96|452.94|450.74|453.16|450.96|452.94|450.74|0
1639109460000|2021-12-10 04:11:00|453.04|450.84|452.94|450.74|453.04|450.84|452.94|450.74|0
1639109510000|2021-12-10 04:11:50|452.72|450.52|452.72|450.52|452.72|450.52|452.72|450.52|0
1639109520000|2021-12-10 04:12:00|452.39|450.19|452.39|450.19|452.39|450.19|452.39|450.19|0
1639109530000|2021-12-10 04:12:10|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639109580000|2021-12-10 04:13:00|452.29|450.09|452.29|450.09|452.29|450.09|452.29|450.09|0
1639109590000|2021-12-10 04:13:10|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639109640000|2021-12-10 04:14:00|452.72|450.52|452.72|450.52|452.72|450.52|452.72|450.52|0
1639109650000|2021-12-10 04:14:10|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1639109660000|2021-12-10 04:14:20|452.72|450.52|452.82|450.62|452.82|450.62|452.72|450.52|0
1639109670000|2021-12-10 04:14:30|452.72|450.52|452.72|450.52|452.72|450.52|452.72|450.52|0
1639109770000|2021-12-10 04:16:10|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639109780000|2021-12-10 04:16:20|452.28|450.08|452.28|450.08|452.28|450.08|452.28|450.08|0
1639109790000|2021-12-10 04:16:30|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1639109800000|2021-12-10 04:16:40|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639109860000|2021-12-10 04:17:40|452.28|450.08|452.07|449.87|452.28|450.08|452.07|449.87|0
1639109870000|2021-12-10 04:17:50|452.17|449.97|452.28|450.08|452.28|450.08|452.17|449.97|0
1639109880000|2021-12-10 04:18:00|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1639109960000|2021-12-10 04:19:20|452.17|449.97|452.28|450.08|452.28|450.08|452.07|449.87|0
1639109980000|2021-12-10 04:19:40|452.39|450.19|452.39|450.19|452.39|450.19|452.39|450.19|0
1639109990000|2021-12-10 04:19:50|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639110000000|2021-12-10 04:20:00|452.6|450.4|452.6|450.4|452.6|450.4|452.6|450.4|0
1639110010000|2021-12-10 04:20:10|452.72|450.52|452.72|450.52|452.72|450.52|452.72|450.52|0
1639110090000|2021-12-10 04:21:30|452.71|450.51|452.71|450.51|452.71|450.51|452.71|450.51|0
1639110120000|2021-12-10 04:22:00|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639110140000|2021-12-10 04:22:20|452.6|450.4|452.6|450.4|452.6|450.4|452.6|450.4|0
1639110160000|2021-12-10 04:22:40|452.71|450.51|452.71|450.51|452.71|450.51|452.6|450.4|0
1639110170000|2021-12-10 04:22:50|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1639110180000|2021-12-10 04:23:00|452.6|450.4|452.5|450.3|452.71|450.51|452.5|450.3|0
1639110190000|2021-12-10 04:23:10|452.6|450.4|452.71|450.51|452.71|450.51|452.6|450.4|0
1639110240000|2021-12-10 04:24:00|452.82|450.62|452.71|450.51|452.82|450.62|452.71|450.51|0
1639110260000|2021-12-10 04:24:20|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1639110270000|2021-12-10 04:24:30|452.93|450.73|453.15|450.95|453.15|450.95|452.93|450.73|0
1639110350000|2021-12-10 04:25:50|453.36|451.16|453.25|451.05|453.36|451.16|453.25|451.05|0
1639110360000|2021-12-10 04:26:00|453.15|450.95|453.15|450.95|453.36|451.16|453.15|450.95|0
1639110370000|2021-12-10 04:26:10|453.25|451.05|453.36|451.16|453.36|451.16|453.25|451.05|0
1639110420000|2021-12-10 04:27:00|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639110460000|2021-12-10 04:27:40|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639110480000|2021-12-10 04:28:00|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639110490000|2021-12-10 04:28:10|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639110500000|2021-12-10 04:28:20|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639110510000|2021-12-10 04:28:30|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639110540000|2021-12-10 04:29:00|453.68|451.48|453.8|451.6|453.8|451.6|453.68|451.48|0
1639110550000|2021-12-10 04:29:10|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1639110570000|2021-12-10 04:29:30|454.01|451.81|453.79|451.59|454.01|451.81|453.79|451.59|0
1639110580000|2021-12-10 04:29:40|453.9|451.7|453.9|451.7|454.01|451.81|453.9|451.7|0
1639110590000|2021-12-10 04:29:50|453.79|451.59|453.9|451.7|453.9|451.7|453.79|451.59|0
1639110600000|2021-12-10 04:30:00|453.79|451.59|453.9|451.7|453.9|451.7|453.79|451.59|0
1639110610000|2021-12-10 04:30:10|453.79|451.59|453.9|451.7|453.9|451.7|453.79|451.59|0
1639110620000|2021-12-10 04:30:20|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1639110670000|2021-12-10 04:31:10|453.46|451.26|453.46|451.26|453.58|451.38|453.46|451.26|0
1639110680000|2021-12-10 04:31:20|453.58|451.38|453.58|451.38|453.58|451.38|453.46|451.26|0
1639110690000|2021-12-10 04:31:30|453.36|451.16|453.58|451.38|453.58|451.38|453.36|451.16|0
1639110700000|2021-12-10 04:31:40|453.46|451.26|453.46|451.26|453.46|451.26|453.46|451.26|0
1639110710000|2021-12-10 04:31:50|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639110720000|2021-12-10 04:32:00|453.46|451.26|453.36|451.16|453.46|451.26|453.36|451.16|0
1639110770000|2021-12-10 04:32:50|453.14|450.94|453.14|450.94|453.25|451.05|453.14|450.94|0
1639110830000|2021-12-10 04:33:50|452.92|450.72|452.92|450.72|452.92|450.72|452.92|450.72|0
1639110840000|2021-12-10 04:34:00|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1639110860000|2021-12-10 04:34:20|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639110880000|2021-12-10 04:34:40|453.36|451.16|453.14|450.94|453.36|451.16|453.14|450.94|0
1639110940000|2021-12-10 04:35:40|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639110950000|2021-12-10 04:35:50|453.24|451.04|453.24|451.04|453.24|451.04|453.24|451.04|0
1639110960000|2021-12-10 04:36:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639110970000|2021-12-10 04:36:10|453.46|451.26|453.57|451.37|453.57|451.37|453.46|451.26|0
1639110980000|2021-12-10 04:36:20|453.46|451.26|453.46|451.26|453.46|451.26|453.46|451.26|0
1639110990000|2021-12-10 04:36:30|453.57|451.37|453.36|451.16|453.57|451.37|453.36|451.16|0
1639111000000|2021-12-10 04:36:40|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639111010000|2021-12-10 04:36:50|453.24|451.04|453.14|450.94|453.24|451.04|453.14|450.94|0
1639111020000|2021-12-10 04:37:00|452.92|450.72|452.92|450.72|452.92|450.72|452.92|450.72|0
1639111030000|2021-12-10 04:37:10|453.14|450.94|452.7|450.5|453.14|450.94|452.7|450.5|0
1639111060000|2021-12-10 04:37:40|452.49|450.29|452.49|450.29|452.49|450.29|452.49|450.29|0
1639111120000|2021-12-10 04:38:40|452.27|450.07|452.37|450.17|452.37|450.17|452.27|450.07|0
1639111130000|2021-12-10 04:38:50|452.27|450.07|452.16|449.96|452.27|450.07|452.16|449.96|0
1639111140000|2021-12-10 04:39:00|452.27|450.07|452.49|450.29|452.49|450.29|452.27|450.07|0
1639111160000|2021-12-10 04:39:20|452.27|450.07|452.27|450.07|452.27|450.07|452.27|450.07|0
1639111180000|2021-12-10 04:39:40|452.48|450.28|452.27|450.07|452.48|450.28|452.27|450.07|0
1639111190000|2021-12-10 04:39:50|452.05|449.85|451.94|449.74|452.05|449.85|451.94|449.74|0
1639111200000|2021-12-10 04:40:00|452.05|449.85|452.05|449.85|452.05|449.85|451.83|449.63|0
1639111210000|2021-12-10 04:40:10|451.94|449.74|452.05|449.85|452.05|449.85|451.83|449.63|0
1639111250000|2021-12-10 04:40:50|451.94|449.74|451.94|449.74|452.05|449.85|451.94|449.74|0
1639111260000|2021-12-10 04:41:00|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639111270000|2021-12-10 04:41:10|452.05|449.85|451.94|449.74|452.05|449.85|451.94|449.74|0
1639111280000|2021-12-10 04:41:20|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639111290000|2021-12-10 04:41:30|451.94|449.74|452.05|449.85|452.05|449.85|451.94|449.74|0
1639111300000|2021-12-10 04:41:40|451.94|449.74|452.05|449.85|452.05|449.85|451.94|449.74|0
1639111350000|2021-12-10 04:42:30|452.27|450.07|452.27|450.07|452.27|450.07|452.27|450.07|0
1639111420000|2021-12-10 04:43:40|452.26|450.06|452.48|450.28|452.48|450.28|452.26|450.06|0
1639111430000|2021-12-10 04:43:50|452.05|449.85|452.05|449.85|452.05|449.85|452.05|449.85|0
1639111550000|2021-12-10 04:45:50|452.26|450.06|452.15|449.95|452.26|450.06|452.15|449.95|0
1639111560000|2021-12-10 04:46:00|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1639111570000|2021-12-10 04:46:10|452.37|450.17|452.37|450.17|452.37|450.17|452.37|450.17|0
1639111590000|2021-12-10 04:46:30|452.26|450.06|452.48|450.28|452.48|450.28|452.26|450.06|0
1639111600000|2021-12-10 04:46:40|452.37|450.17|452.37|450.17|452.48|450.28|452.37|450.17|0
1639111620000|2021-12-10 04:47:00|452.48|450.28|452.48|450.28|452.48|450.28|452.48|450.28|0
1639111630000|2021-12-10 04:47:10|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1639111670000|2021-12-10 04:47:50|452.37|450.17|452.48|450.28|452.48|450.28|452.37|450.17|0
1639111690000|2021-12-10 04:48:10|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639111700000|2021-12-10 04:48:20|452.7|450.5|452.7|450.5|452.7|450.5|452.7|450.5|0
1639111750000|2021-12-10 04:49:10|452.69|450.49|452.69|450.49|452.69|450.49|452.69|450.49|0
1639111800000|2021-12-10 04:50:00|452.8|450.6|452.69|450.49|452.8|450.6|452.69|450.49|0
1639111810000|2021-12-10 04:50:10|452.48|450.28|452.26|450.06|452.48|450.28|452.26|450.06|0
1639111830000|2021-12-10 04:50:30|452.15|449.95|452.15|449.95|452.15|449.95|452.15|449.95|0
1639111840000|2021-12-10 04:50:40|452.04|449.84|452.04|449.84|452.04|449.84|452.04|449.84|0
1639111850000|2021-12-10 04:50:50|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639111860000|2021-12-10 04:51:00|452.04|449.84|452.04|449.84|452.04|449.84|452.04|449.84|0
1639111910000|2021-12-10 04:51:50|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639111920000|2021-12-10 04:52:00|451.71|449.51|451.61|449.41|451.71|449.51|451.61|449.41|0
1639111940000|2021-12-10 04:52:20|451.5|449.3|451.39|449.19|451.5|449.3|451.39|449.19|0
1639111950000|2021-12-10 04:52:30|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639111990000|2021-12-10 04:53:10|451.06|448.86|451.06|448.86|451.06|448.86|451.06|448.86|0
1639112000000|2021-12-10 04:53:20|451.17|448.97|451.06|448.86|451.17|448.97|450.96|448.76|0
1639112010000|2021-12-10 04:53:30|451.17|448.97|451.39|449.19|451.39|449.19|451.17|448.97|0
1639112020000|2021-12-10 04:53:40|451.61|449.41|451.17|448.97|451.61|449.41|451.17|448.97|0
1639112050000|2021-12-10 04:54:10|451.06|448.86|451.06|448.86|451.06|448.86|451.06|448.86|0
1639112060000|2021-12-10 04:54:20|451.17|448.97|450.96|448.76|451.17|448.97|450.96|448.76|0
1639112140000|2021-12-10 04:55:40|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639112180000|2021-12-10 04:56:20|451.17|448.97|450.95|448.75|451.17|448.97|450.95|448.75|0
1639112200000|2021-12-10 04:56:40|451.06|448.86|450.95|448.75|451.06|448.86|450.95|448.75|0
1639112210000|2021-12-10 04:56:50|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1639112250000|2021-12-10 04:57:30|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1639112260000|2021-12-10 04:57:40|450.74|448.54|450.62|448.42|450.74|448.54|450.62|448.42|0
1639112270000|2021-12-10 04:57:50|450.52|448.32|450.52|448.32|450.62|448.42|450.52|448.32|0
1639112280000|2021-12-10 04:58:00|450.62|448.42|450.52|448.32|450.62|448.42|450.52|448.32|0
1639112290000|2021-12-10 04:58:10|450.41|448.21|450.62|448.42|450.62|448.42|450.41|448.21|0
1639112300000|2021-12-10 04:58:20|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1639112320000|2021-12-10 04:58:40|450.62|448.42|450.52|448.32|450.62|448.42|450.52|448.32|0
1639112330000|2021-12-10 04:58:50|450.41|448.21|450.3|448.1|450.41|448.21|450.3|448.1|0
1639112400000|2021-12-10 05:00:00|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1639112410000|2021-12-10 05:00:10|450.62|448.42|450.73|448.53|450.73|448.53|450.62|448.42|0
1639112420000|2021-12-10 05:00:20|450.95|448.75|450.73|448.53|450.95|448.75|450.73|448.53|0
1639112430000|2021-12-10 05:00:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639112440000|2021-12-10 05:00:40|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639112450000|2021-12-10 05:00:50|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639112460000|2021-12-10 05:01:00|450.84|448.64|450.84|448.64|450.84|448.64|450.62|448.42|0
1639112470000|2021-12-10 05:01:10|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639112480000|2021-12-10 05:01:20|450.84|448.64|450.84|448.64|450.95|448.75|450.84|448.64|0
1639112500000|2021-12-10 05:01:40|450.73|448.53|450.52|448.32|450.73|448.53|450.52|448.32|0
1639112510000|2021-12-10 05:01:50|450.3|448.1|450.52|448.32|450.52|448.32|450.3|448.1|0
1639112540000|2021-12-10 05:02:20|450.62|448.42|450.62|448.42|450.62|448.42|450.62|448.42|0
1639112550000|2021-12-10 05:02:30|450.73|448.53|450.52|448.32|450.73|448.53|450.52|448.32|0
1639112570000|2021-12-10 05:02:50|450.73|448.53|450.84|448.64|450.84|448.64|450.73|448.53|0
1639112580000|2021-12-10 05:03:00|450.95|448.75|450.52|448.32|450.95|448.75|450.52|448.32|0
1639112590000|2021-12-10 05:03:10|450.62|448.42|450.52|448.32|450.62|448.42|450.52|448.32|0
1639112600000|2021-12-10 05:03:20|450.62|448.42|450.62|448.42|450.62|448.42|450.62|448.42|0
1639112610000|2021-12-10 05:03:30|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639112620000|2021-12-10 05:03:40|450.52|448.32|450.73|448.53|450.73|448.53|450.52|448.32|0
1639112630000|2021-12-10 05:03:50|450.62|448.42|450.73|448.53|450.73|448.53|450.62|448.42|0
1639112640000|2021-12-10 05:04:00|450.84|448.64|450.95|448.75|450.95|448.75|450.84|448.64|0
1639112660000|2021-12-10 05:04:20|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639112670000|2021-12-10 05:04:30|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1639112680000|2021-12-10 05:04:40|451.17|448.97|451.27|449.07|451.38|449.18|451.17|448.97|0
1639112690000|2021-12-10 05:04:50|451.17|448.97|451.38|449.18|451.38|449.18|451.17|448.97|0
1639112700000|2021-12-10 05:05:00|451.27|449.07|451.38|449.18|451.38|449.18|451.27|449.07|0
1639112710000|2021-12-10 05:05:10|451.27|449.07|451.16|448.96|451.27|449.07|451.16|448.96|0
1639112720000|2021-12-10 05:05:20|451.27|449.07|451.16|448.96|451.27|449.07|451.16|448.96|0
1639112730000|2021-12-10 05:05:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639112740000|2021-12-10 05:05:40|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639112750000|2021-12-10 05:05:50|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1639112780000|2021-12-10 05:06:20|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639112830000|2021-12-10 05:07:10|450.83|448.63|450.62|448.42|450.95|448.75|450.62|448.42|0
1639112840000|2021-12-10 05:07:20|450.73|448.53|450.51|448.31|450.73|448.53|450.51|448.31|0
1639112870000|2021-12-10 05:07:50|450.62|448.42|450.51|448.31|450.62|448.42|450.51|448.31|0
1639112890000|2021-12-10 05:08:10|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1639112900000|2021-12-10 05:08:20|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1639112930000|2021-12-10 05:08:50|449.65|447.45|449.86|447.66|449.86|447.66|449.65|447.45|0
1639112940000|2021-12-10 05:09:00|450.08|447.88|450.3|448.1|450.3|448.1|450.08|447.88|0
1639112950000|2021-12-10 05:09:10|450.08|447.88|450.08|447.88|450.3|448.1|450.08|447.88|0
1639112960000|2021-12-10 05:09:20|449.97|447.77|449.86|447.66|449.97|447.77|449.86|447.66|0
1639112970000|2021-12-10 05:09:30|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639112980000|2021-12-10 05:09:40|449.86|447.66|449.64|447.44|449.86|447.66|449.64|447.44|0
1639112990000|2021-12-10 05:09:50|449.86|447.66|449.64|447.44|449.86|447.66|449.64|447.44|0
1639113000000|2021-12-10 05:10:00|449.75|447.55|449.86|447.66|449.86|447.66|449.75|447.55|0
1639113010000|2021-12-10 05:10:10|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1639113020000|2021-12-10 05:10:20|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639113040000|2021-12-10 05:10:40|449.75|447.55|449.75|447.55|449.86|447.66|449.75|447.55|0
1639113050000|2021-12-10 05:10:50|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639113060000|2021-12-10 05:11:00|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639113070000|2021-12-10 05:11:10|450.08|447.88|449.86|447.66|450.08|447.88|449.86|447.66|0
1639113080000|2021-12-10 05:11:20|449.96|447.76|449.75|447.55|449.96|447.76|449.75|447.55|0
1639113090000|2021-12-10 05:11:30|449.64|447.44|449.86|447.66|449.86|447.66|449.64|447.44|0
1639113110000|2021-12-10 05:11:50|449.96|447.76|449.86|447.66|449.96|447.76|449.86|447.66|0
1639113130000|2021-12-10 05:12:10|449.75|447.55|449.64|447.44|449.75|447.55|449.64|447.44|0
1639113140000|2021-12-10 05:12:20|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639113150000|2021-12-10 05:12:30|449.64|447.44|449.86|447.66|449.86|447.66|449.64|447.44|0
1639113160000|2021-12-10 05:12:40|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639113170000|2021-12-10 05:12:50|449.86|447.66|449.86|447.66|449.96|447.76|449.86|447.66|0
1639113180000|2021-12-10 05:13:00|449.96|447.76|449.86|447.66|449.96|447.76|449.86|447.66|0
1639113200000|2021-12-10 05:13:20|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639113210000|2021-12-10 05:13:30|450.08|447.88|450.08|447.88|450.18|447.98|450.08|447.88|0
1639113220000|2021-12-10 05:13:40|449.86|447.66|449.96|447.76|449.96|447.76|449.86|447.66|0
1639113230000|2021-12-10 05:13:50|449.86|447.66|450.07|447.87|450.07|447.87|449.86|447.66|0
1639113260000|2021-12-10 05:14:20|450.29|448.09|450.18|447.98|450.29|448.09|450.07|447.87|0
1639113270000|2021-12-10 05:14:30|450.29|448.09|450.07|447.87|450.29|448.09|450.07|447.87|0
1639113290000|2021-12-10 05:14:50|450.29|448.09|449.86|447.66|450.29|448.09|449.86|447.66|0
1639113310000|2021-12-10 05:15:10|449.74|447.54|449.64|447.44|449.74|447.54|449.64|447.44|0
1639113340000|2021-12-10 05:15:40|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639113350000|2021-12-10 05:15:50|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639113360000|2021-12-10 05:16:00|449.74|447.54|449.86|447.66|449.86|447.66|449.64|447.44|0
1639113370000|2021-12-10 05:16:10|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639113380000|2021-12-10 05:16:20|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1639113400000|2021-12-10 05:16:40|449.64|447.44|449.42|447.22|449.64|447.44|449.42|447.22|0
1639113420000|2021-12-10 05:17:00|449.53|447.33|449.64|447.44|449.64|447.44|449.53|447.33|0
1639113430000|2021-12-10 05:17:10|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1639113440000|2021-12-10 05:17:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639113460000|2021-12-10 05:17:40|449.74|447.54|449.86|447.66|449.86|447.66|449.74|447.54|0
1639113470000|2021-12-10 05:17:50|450.07|447.87|450.18|447.98|450.18|447.98|450.07|447.87|0
1639113480000|2021-12-10 05:18:00|450.07|447.87|449.86|447.66|450.07|447.87|449.86|447.66|0
1639113490000|2021-12-10 05:18:10|449.74|447.54|449.74|447.54|449.74|447.54|449.64|447.44|0
1639113500000|2021-12-10 05:18:20|449.86|447.66|449.74|447.54|449.86|447.66|449.74|447.54|0
1639113510000|2021-12-10 05:18:30|449.64|447.44|449.85|447.65|449.85|447.65|449.64|447.44|0
1639113520000|2021-12-10 05:18:40|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639113530000|2021-12-10 05:18:50|449.42|447.22|449.64|447.44|449.64|447.44|449.42|447.22|0
1639113540000|2021-12-10 05:19:00|449.42|447.22|449.64|447.44|449.64|447.44|449.42|447.22|0
1639113560000|2021-12-10 05:19:20|449.74|447.54|449.85|447.65|449.85|447.65|449.74|447.54|0
1639113580000|2021-12-10 05:19:40|449.96|447.76|449.85|447.65|449.96|447.76|449.85|447.65|0
1639113590000|2021-12-10 05:19:50|449.96|447.76|450.07|447.87|450.07|447.87|449.96|447.76|0
1639113600000|2021-12-10 05:20:00|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1639113610000|2021-12-10 05:20:10|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639113660000|2021-12-10 05:21:00|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1639113670000|2021-12-10 05:21:10|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1639113710000|2021-12-10 05:21:50|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639113720000|2021-12-10 05:22:00|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1639113790000|2021-12-10 05:23:10|450.07|447.87|449.42|447.22|450.07|447.87|449.42|447.22|0
1639113800000|2021-12-10 05:23:20|449.31|447.11|449.31|447.11|449.31|447.11|449.31|447.11|0
1639113810000|2021-12-10 05:23:30|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1639113830000|2021-12-10 05:23:50|449.2|447|449.42|447.22|449.42|447.22|449.2|447|0
1639113840000|2021-12-10 05:24:00|449.31|447.11|449.2|447|449.31|447.11|449.2|447|0
1639113850000|2021-12-10 05:24:10|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639113860000|2021-12-10 05:24:20|449.2|447|449.2|447|449.2|447|449.2|447|0
1639113870000|2021-12-10 05:24:30|449.3|447.1|449.42|447.22|449.42|447.22|449.3|447.1|0
1639113900000|2021-12-10 05:25:00|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639113910000|2021-12-10 05:25:10|449.74|447.54|449.85|447.65|449.85|447.65|449.74|447.54|0
1639113920000|2021-12-10 05:25:20|449.63|447.43|449.85|447.65|449.85|447.65|449.63|447.43|0
1639113940000|2021-12-10 05:25:40|449.74|447.54|449.63|447.43|449.74|447.54|449.63|447.43|0
1639113980000|2021-12-10 05:26:20|449.42|447.22|449.85|447.65|449.85|447.65|449.42|447.22|0
1639114000000|2021-12-10 05:26:40|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639114010000|2021-12-10 05:26:50|449.85|447.65|449.85|447.65|449.85|447.65|449.63|447.43|0
1639114030000|2021-12-10 05:27:10|449.74|447.54|449.85|447.65|449.85|447.65|449.74|447.54|0
1639114060000|2021-12-10 05:27:40|449.74|447.54|449.41|447.21|449.85|447.65|449.41|447.21|0
1639114070000|2021-12-10 05:27:50|449.52|447.32|449.41|447.21|449.52|447.32|449.41|447.21|0
1639114080000|2021-12-10 05:28:00|449.52|447.32|449.63|447.43|449.63|447.43|449.52|447.32|0
1639114100000|2021-12-10 05:28:20|449.41|447.21|449.41|447.21|449.63|447.43|449.41|447.21|0
1639114110000|2021-12-10 05:28:30|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639114130000|2021-12-10 05:28:50|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639114150000|2021-12-10 05:29:10|449.63|447.43|449.41|447.21|449.63|447.43|449.41|447.21|0
1639114160000|2021-12-10 05:29:20|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639114170000|2021-12-10 05:29:30|449.41|447.21|449.63|447.43|449.63|447.43|449.41|447.21|0
1639114230000|2021-12-10 05:30:30|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639114270000|2021-12-10 05:31:10|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639114280000|2021-12-10 05:31:20|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639114290000|2021-12-10 05:31:30|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639114320000|2021-12-10 05:32:00|449.41|447.21|449.2|447|449.41|447.21|449.2|447|0
1639114330000|2021-12-10 05:32:10|449.3|447.1|449.2|447|449.3|447.1|449.2|447|0
1639114340000|2021-12-10 05:32:20|449.3|447.1|449.19|446.99|449.41|447.21|449.19|446.99|0
1639114350000|2021-12-10 05:32:30|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639114360000|2021-12-10 05:32:40|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1639114410000|2021-12-10 05:33:30|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639114420000|2021-12-10 05:33:40|448.76|446.56|448.98|446.78|448.98|446.78|448.76|446.56|0
1639114450000|2021-12-10 05:34:10|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639114460000|2021-12-10 05:34:20|448.86|446.66|448.98|446.78|448.98|446.78|448.86|446.66|0
1639114470000|2021-12-10 05:34:30|448.86|446.66|448.98|446.78|448.98|446.78|448.86|446.66|0
1639114510000|2021-12-10 05:35:10|448.86|446.66|448.98|446.78|448.98|446.78|448.86|446.66|0
1639114520000|2021-12-10 05:35:20|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639114530000|2021-12-10 05:35:30|448.98|446.78|448.76|446.56|448.98|446.78|448.76|446.56|0
1639114560000|2021-12-10 05:36:00|448.54|446.34|448.76|446.56|448.76|446.56|448.54|446.34|0
1639114610000|2021-12-10 05:36:50|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639114630000|2021-12-10 05:37:10|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639114640000|2021-12-10 05:37:20|448.65|446.45|448.65|446.45|448.65|446.45|448.54|446.34|0
1639114650000|2021-12-10 05:37:30|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1639114680000|2021-12-10 05:38:00|448.65|446.45|448.65|446.45|448.65|446.45|448.65|446.45|0
1639114690000|2021-12-10 05:38:10|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639114700000|2021-12-10 05:38:20|448.86|446.66|448.76|446.56|448.86|446.66|448.76|446.56|0
1639114720000|2021-12-10 05:38:40|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639114770000|2021-12-10 05:39:30|449.08|446.88|449.08|446.88|449.19|446.99|449.08|446.88|0
1639114780000|2021-12-10 05:39:40|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639114800000|2021-12-10 05:40:00|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1639114810000|2021-12-10 05:40:10|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639114820000|2021-12-10 05:40:20|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1639114850000|2021-12-10 05:40:50|448.32|446.12|448.54|446.34|448.54|446.34|448.32|446.12|0
1639114870000|2021-12-10 05:41:10|448.32|446.12|448.11|445.91|448.32|446.12|448.11|445.91|0
1639114880000|2021-12-10 05:41:20|448.21|446.01|448.32|446.12|448.32|446.12|448.21|446.01|0
1639114900000|2021-12-10 05:41:40|448.11|445.91|448.11|445.91|448.32|446.12|448.11|445.91|0
1639114920000|2021-12-10 05:42:00|447.89|445.69|447.89|445.69|447.89|445.69|447.56|445.36|0
1639114930000|2021-12-10 05:42:10|448.11|445.91|447.89|445.69|448.11|445.91|447.89|445.69|0
1639114940000|2021-12-10 05:42:20|447.78|445.58|447.78|445.58|447.78|445.58|447.67|445.47|0
1639114950000|2021-12-10 05:42:30|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1639114960000|2021-12-10 05:42:40|447.89|445.69|447.78|445.58|447.89|445.69|447.78|445.58|0
1639114970000|2021-12-10 05:42:50|447.89|445.69|447.67|445.47|447.89|445.69|447.67|445.47|0
1639114980000|2021-12-10 05:43:00|447.46|445.26|447.67|445.47|447.67|445.47|447.46|445.26|0
1639114990000|2021-12-10 05:43:10|447.56|445.36|447.46|445.26|447.56|445.36|447.46|445.26|0
1639115010000|2021-12-10 05:43:30|447.34|445.14|447.24|445.04|447.34|445.14|447.24|445.04|0
1639115020000|2021-12-10 05:43:40|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1639115030000|2021-12-10 05:43:50|446.69|444.49|446.69|444.49|446.81|444.61|446.69|444.49|0
1639115040000|2021-12-10 05:44:00|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1639115050000|2021-12-10 05:44:10|446.69|444.49|446.59|444.39|446.69|444.49|446.59|444.39|0
1639115060000|2021-12-10 05:44:20|446.69|444.49|446.59|444.39|446.69|444.49|446.59|444.39|0
1639115070000|2021-12-10 05:44:30|446.69|444.49|446.59|444.39|446.81|444.61|446.59|444.39|0
1639115090000|2021-12-10 05:44:50|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1639115100000|2021-12-10 05:45:00|446.81|444.61|446.69|444.49|446.81|444.61|446.69|444.49|0
1639115110000|2021-12-10 05:45:10|446.81|444.61|446.59|444.39|446.81|444.61|446.59|444.39|0
1639115120000|2021-12-10 05:45:20|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1639115130000|2021-12-10 05:45:30|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115140000|2021-12-10 05:45:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1639115150000|2021-12-10 05:45:50|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115180000|2021-12-10 05:46:20|447.12|444.92|447.12|444.92|447.12|444.92|447.02|444.82|0
1639115190000|2021-12-10 05:46:30|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115210000|2021-12-10 05:46:50|446.8|444.6|447.02|444.82|447.02|444.82|446.8|444.6|0
1639115220000|2021-12-10 05:47:00|446.91|444.71|447.02|444.82|447.02|444.82|446.91|444.71|0
1639115240000|2021-12-10 05:47:20|446.8|444.6|447.02|444.82|447.02|444.82|446.8|444.6|0
1639115260000|2021-12-10 05:47:40|447.12|444.92|447.02|444.82|447.12|444.92|447.02|444.82|0
1639115280000|2021-12-10 05:48:00|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1639115290000|2021-12-10 05:48:10|447.02|444.82|447.45|445.25|447.45|445.25|447.02|444.82|0
1639115300000|2021-12-10 05:48:20|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1639115320000|2021-12-10 05:48:40|447.34|445.14|447.34|445.14|447.34|445.14|447.24|445.04|0
1639115330000|2021-12-10 05:48:50|447.24|445.04|447.02|444.82|447.24|445.04|447.02|444.82|0
1639115340000|2021-12-10 05:49:00|446.8|444.6|447.02|444.82|447.02|444.82|446.8|444.6|0
1639115380000|2021-12-10 05:49:40|447.23|445.03|447.23|445.03|447.34|445.14|447.23|445.03|0
1639115400000|2021-12-10 05:50:00|447.12|444.92|447.23|445.03|447.45|445.25|447.12|444.92|0
1639115410000|2021-12-10 05:50:10|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1639115420000|2021-12-10 05:50:20|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639115430000|2021-12-10 05:50:30|447.45|445.25|447.23|445.03|447.45|445.25|447.23|445.03|0
1639115440000|2021-12-10 05:50:40|447.12|444.92|446.91|444.71|447.12|444.92|446.91|444.71|0
1639115450000|2021-12-10 05:50:50|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115510000|2021-12-10 05:51:50|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639115530000|2021-12-10 05:52:10|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115540000|2021-12-10 05:52:20|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639115630000|2021-12-10 05:53:50|447.12|444.92|447.12|444.92|447.12|444.92|447.12|444.92|0
1639115640000|2021-12-10 05:54:00|447.23|445.03|447.12|444.92|447.23|445.03|447.12|444.92|0
1639115650000|2021-12-10 05:54:10|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639115670000|2021-12-10 05:54:30|447.01|444.81|447.01|444.81|447.01|444.81|447.01|444.81|0
1639115690000|2021-12-10 05:54:50|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1639115700000|2021-12-10 05:55:00|446.9|444.7|447.01|444.81|447.01|444.81|446.9|444.7|0
1639115710000|2021-12-10 05:55:10|447.23|445.03|447.01|444.81|447.23|445.03|447.01|444.81|0
1639115750000|2021-12-10 05:55:50|446.9|444.7|447.01|444.81|447.01|444.81|446.8|444.6|0
1639115770000|2021-12-10 05:56:10|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1639115780000|2021-12-10 05:56:20|446.9|444.7|446.9|444.7|446.9|444.7|446.9|444.7|0
1639115790000|2021-12-10 05:56:30|447.01|444.81|447.01|444.81|447.01|444.81|446.9|444.7|0
1639115820000|2021-12-10 05:57:00|447.23|445.03|447.45|445.25|447.45|445.25|447.23|445.03|0
1639115830000|2021-12-10 05:57:10|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639115840000|2021-12-10 05:57:20|447.33|445.13|447.23|445.03|447.33|445.13|447.23|445.03|0
1639115850000|2021-12-10 05:57:30|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1639115870000|2021-12-10 05:57:50|447.23|445.03|447.33|445.13|447.33|445.13|447.23|445.03|0
1639115880000|2021-12-10 05:58:00|447.12|444.92|447.12|444.92|447.12|444.92|447.12|444.92|0
1639115890000|2021-12-10 05:58:10|447.01|444.81|447.01|444.81|447.01|444.81|447.01|444.81|0
1639115910000|2021-12-10 05:58:30|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639115940000|2021-12-10 05:59:00|447.44|445.24|447.55|445.35|447.55|445.35|447.44|445.24|0
1639115950000|2021-12-10 05:59:10|447.44|445.24|447.66|445.46|447.66|445.46|447.44|445.24|0
1639115970000|2021-12-10 05:59:30|447.44|445.24|447.23|445.03|447.44|445.24|447.23|445.03|0
1639115980000|2021-12-10 05:59:40|447.33|445.13|447.44|445.24|447.44|445.24|447.33|445.13|0
1639115990000|2021-12-10 05:59:50|447.55|445.35|447.66|445.46|447.66|445.46|447.44|445.24|0
1639116000000|2021-12-10 06:00:00|447.44|445.24|447.33|445.13|447.44|445.24|447.23|445.03|0
1639116010000|2021-12-10 06:00:10|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1639116020000|2021-12-10 06:00:20|447.33|445.13|447.33|445.13|447.33|445.13|447.33|445.13|0
1639116030000|2021-12-10 06:00:30|447.23|445.03|447.66|445.46|447.66|445.46|447.23|445.03|0
1639116040000|2021-12-10 06:00:40|447.76|445.56|447.76|445.56|447.76|445.56|447.76|445.56|0
1639116050000|2021-12-10 06:00:50|447.88|445.68|447.44|445.24|447.88|445.68|447.44|445.24|0
1639116060000|2021-12-10 06:01:00|447.55|445.35|447.55|445.35|447.66|445.46|447.44|445.24|0
1639116070000|2021-12-10 06:01:10|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1639116100000|2021-12-10 06:01:40|447.55|445.35|447.76|445.56|447.76|445.56|447.55|445.35|0
1639116110000|2021-12-10 06:01:50|447.87|445.67|447.87|445.67|447.87|445.67|447.87|445.67|0
1639116120000|2021-12-10 06:02:00|447.98|445.78|448.09|445.89|448.09|445.89|447.98|445.78|0
1639116130000|2021-12-10 06:02:10|448.31|446.11|448.52|446.32|448.52|446.32|448.31|446.11|0
1639116160000|2021-12-10 06:02:40|448.63|446.43|448.74|446.54|448.74|446.54|448.63|446.43|0
1639116260000|2021-12-10 06:04:20|448.84|446.64|448.74|446.54|448.84|446.64|448.74|446.54|0
1639116290000|2021-12-10 06:04:50|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639116300000|2021-12-10 06:05:00|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1639116310000|2021-12-10 06:05:10|448.84|446.64|448.74|446.54|448.84|446.64|448.74|446.54|0
1639116370000|2021-12-10 06:06:10|448.52|446.32|448.95|446.75|448.95|446.75|448.52|446.32|0
1639116390000|2021-12-10 06:06:30|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1639116420000|2021-12-10 06:07:00|448.84|446.64|448.74|446.54|448.84|446.64|448.74|446.54|0
1639116430000|2021-12-10 06:07:10|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639116440000|2021-12-10 06:07:20|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1639116470000|2021-12-10 06:07:50|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639116500000|2021-12-10 06:08:20|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639116520000|2021-12-10 06:08:40|449.06|446.86|449.17|446.97|449.17|446.97|449.06|446.86|0
1639116540000|2021-12-10 06:09:00|449.38|447.18|449.6|447.4|449.6|447.4|449.38|447.18|0
1639116550000|2021-12-10 06:09:10|449.71|447.51|450.03|447.83|450.03|447.83|449.71|447.51|0
1639116600000|2021-12-10 06:10:00|449.82|447.62|450.03|447.83|450.03|447.83|449.82|447.62|0
1639116610000|2021-12-10 06:10:10|449.92|447.72|449.82|447.62|449.92|447.72|449.82|447.62|0
1639116720000|2021-12-10 06:12:00|449.6|447.4|450.03|447.83|450.03|447.83|449.6|447.4|0
1639116740000|2021-12-10 06:12:20|449.82|447.62|450.03|447.83|450.03|447.83|449.82|447.62|0
1639116760000|2021-12-10 06:12:40|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639116770000|2021-12-10 06:12:50|450.03|447.83|449.82|447.62|450.03|447.83|449.82|447.62|0
1639116790000|2021-12-10 06:13:10|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639116800000|2021-12-10 06:13:20|450.14|447.94|450.03|447.83|450.14|447.94|450.03|447.83|0
1639116830000|2021-12-10 06:13:50|450.14|447.94|450.03|447.83|450.14|447.94|450.03|447.83|0
1639116860000|2021-12-10 06:14:20|450.13|447.93|450.13|447.93|450.13|447.93|450.03|447.83|0
1639116870000|2021-12-10 06:14:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639116930000|2021-12-10 06:15:30|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639116940000|2021-12-10 06:15:40|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639116980000|2021-12-10 06:16:20|450.35|448.15|450.25|448.05|450.35|448.15|450.25|448.05|0
1639116990000|2021-12-10 06:16:30|450.35|448.15|450.35|448.15|450.35|448.15|450.25|448.05|0
1639117000000|2021-12-10 06:16:40|450.46|448.26|450.46|448.26|450.46|448.26|450.46|448.26|0
1639117050000|2021-12-10 06:17:30|450.57|448.37|450.68|448.48|450.68|448.48|450.57|448.37|0
1639117140000|2021-12-10 06:19:00|450.56|448.36|450.46|448.26|450.56|448.36|450.46|448.26|0
1639117150000|2021-12-10 06:19:10|450.56|448.36|450.46|448.26|450.56|448.36|450.46|448.26|0
1639117160000|2021-12-10 06:19:20|450.56|448.36|450.56|448.36|450.56|448.36|450.46|448.26|0
1639117170000|2021-12-10 06:19:30|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1639117180000|2021-12-10 06:19:40|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1639117190000|2021-12-10 06:19:50|450.46|448.26|450.46|448.26|450.46|448.26|450.46|448.26|0
1639117200000|2021-12-10 06:20:00|450.68|448.48|450.46|448.26|450.68|448.48|450.46|448.26|0
1639117210000|2021-12-10 06:20:10|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1639117220000|2021-12-10 06:20:20|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1639117250000|2021-12-10 06:20:50|450.35|448.15|450.24|448.04|450.35|448.15|450.24|448.04|0
1639117300000|2021-12-10 06:21:40|450.46|448.26|450.46|448.26|450.46|448.26|450.46|448.26|0
1639117310000|2021-12-10 06:21:50|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1639117320000|2021-12-10 06:22:00|450.56|448.36|450.68|448.48|450.68|448.48|450.56|448.36|0
1639117360000|2021-12-10 06:22:40|450.67|448.47|450.67|448.47|450.67|448.47|450.67|448.47|0
1639117430000|2021-12-10 06:23:50|450.46|448.26|450.46|448.26|450.46|448.26|450.46|448.26|0
1639117470000|2021-12-10 06:24:30|450.67|448.47|450.67|448.47|450.67|448.47|450.67|448.47|0
1639117510000|2021-12-10 06:25:10|450.46|448.26|450.46|448.26|450.46|448.26|450.46|448.26|0
1639117530000|2021-12-10 06:25:30|450.34|448.14|450.24|448.04|450.34|448.14|450.24|448.04|0
1639117560000|2021-12-10 06:26:00|450.34|448.14|450.24|448.04|450.34|448.14|450.24|448.04|0
1639117610000|2021-12-10 06:26:50|450.02|447.82|449.91|447.71|450.02|447.82|449.91|447.71|0
1639117620000|2021-12-10 06:27:00|450.02|447.82|450.02|447.82|450.02|447.82|449.91|447.71|0
1639117650000|2021-12-10 06:27:30|449.8|447.6|450.02|447.82|450.02|447.82|449.8|447.6|0
1639117670000|2021-12-10 06:27:50|449.8|447.6|449.91|447.71|449.91|447.71|449.8|447.6|0
1639117680000|2021-12-10 06:28:00|449.8|447.6|449.91|447.71|449.91|447.71|449.8|447.6|0
1639117710000|2021-12-10 06:28:30|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1639117730000|2021-12-10 06:28:50|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639117740000|2021-12-10 06:29:00|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639117810000|2021-12-10 06:30:10|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1639117820000|2021-12-10 06:30:20|450.12|447.92|450.02|447.82|450.12|447.92|450.02|447.82|0
1639117990000|2021-12-10 06:33:10|449.9|447.7|449.8|447.6|449.9|447.7|449.8|447.6|0
1639118100000|2021-12-10 06:35:00|449.69|447.49|449.9|447.7|449.9|447.7|449.69|447.49|0
1639118110000|2021-12-10 06:35:10|450.02|447.82|450.12|447.92|450.12|447.92|450.02|447.82|0
1639118120000|2021-12-10 06:35:20|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1639118130000|2021-12-10 06:35:30|450.12|447.92|450.23|448.03|450.23|448.03|450.12|447.92|0
1639118150000|2021-12-10 06:35:50|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639118170000|2021-12-10 06:36:10|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1639118180000|2021-12-10 06:36:20|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639118200000|2021-12-10 06:36:40|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1639118210000|2021-12-10 06:36:50|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639118230000|2021-12-10 06:37:10|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639118240000|2021-12-10 06:37:20|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1639118250000|2021-12-10 06:37:30|449.8|447.6|450.01|447.81|450.01|447.81|449.8|447.6|0
1639118260000|2021-12-10 06:37:40|449.8|447.6|449.9|447.7|449.9|447.7|449.8|447.6|0
1639118280000|2021-12-10 06:38:00|450.01|447.81|449.9|447.7|450.01|447.81|449.9|447.7|0
1639118290000|2021-12-10 06:38:10|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639118350000|2021-12-10 06:39:10|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639118360000|2021-12-10 06:39:20|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639118440000|2021-12-10 06:40:40|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639118490000|2021-12-10 06:41:30|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1639118600000|2021-12-10 06:43:20|449.36|447.16|449.36|447.16|449.36|447.16|449.36|447.16|0
1639118610000|2021-12-10 06:43:30|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1639118620000|2021-12-10 06:43:40|449.36|447.16|449.36|447.16|449.36|447.16|449.36|447.16|0
1639118630000|2021-12-10 06:43:50|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1639118720000|2021-12-10 06:45:20|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1639118760000|2021-12-10 06:46:00|449.79|447.59|449.57|447.37|449.79|447.59|449.57|447.37|0
1639118780000|2021-12-10 06:46:20|449.68|447.48|449.57|447.37|449.68|447.48|449.57|447.37|0
1639118790000|2021-12-10 06:46:30|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639118820000|2021-12-10 06:47:00|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1639118970000|2021-12-10 06:49:30|449.36|447.16|449.36|447.16|449.36|447.16|449.36|447.16|0
1639119000000|2021-12-10 06:50:00|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639119010000|2021-12-10 06:50:10|449.46|447.26|449.68|447.48|449.68|447.48|449.46|447.26|0
1639119020000|2021-12-10 06:50:20|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639119120000|2021-12-10 06:52:00|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1639119130000|2021-12-10 06:52:10|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639119160000|2021-12-10 06:52:40|449.57|447.37|449.35|447.15|449.57|447.37|449.35|447.15|0
1639119180000|2021-12-10 06:53:00|449.79|447.59|450|447.8|450|447.8|449.79|447.59|0
1639119190000|2021-12-10 06:53:10|450.11|447.91|450.22|448.02|450.44|448.24|450.11|447.91|0
1639119200000|2021-12-10 06:53:20|450.32|448.12|450.32|448.12|450.32|448.12|450.22|448.02|0
1639119210000|2021-12-10 06:53:30|450.22|448.02|450.22|448.02|450.22|448.02|450.11|447.91|0
1639119220000|2021-12-10 06:53:40|450.11|447.91|450.22|448.02|450.22|448.02|450.11|447.91|0
1639119230000|2021-12-10 06:53:50|450.11|447.91|450.44|448.24|450.44|448.24|450.11|447.91|0
1639119240000|2021-12-10 06:54:00|450.32|448.12|450|447.8|450.32|448.12|450|447.8|0
1639119250000|2021-12-10 06:54:10|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1639119260000|2021-12-10 06:54:20|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1639119270000|2021-12-10 06:54:30|450.22|448.02|450|447.8|450.22|448.02|450|447.8|0
1639119300000|2021-12-10 06:55:00|450.22|448.02|450.22|448.02|450.22|448.02|450.11|447.91|0
1639119310000|2021-12-10 06:55:10|450.11|447.91|450.43|448.23|450.43|448.23|450.11|447.91|0
1639119320000|2021-12-10 06:55:20|450.65|448.45|450.65|448.45|450.65|448.45|450.65|448.45|0
1639119330000|2021-12-10 06:55:30|450.43|448.23|450.43|448.23|450.43|448.23|450.32|448.12|0
1639119400000|2021-12-10 06:56:40|450.65|448.45|450.65|448.45|450.65|448.45|450.65|448.45|0
1639119420000|2021-12-10 06:57:00|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1639119430000|2021-12-10 06:57:10|450.43|448.23|450.43|448.23|450.43|448.23|450.43|448.23|0
1639119460000|2021-12-10 06:57:40|450.65|448.45|450.65|448.45|450.65|448.45|450.65|448.45|0
1639119490000|2021-12-10 06:58:10|450.87|448.67|450.87|448.67|450.87|448.67|450.87|448.67|0
1639119530000|2021-12-10 06:58:50|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1639119540000|2021-12-10 06:59:00|451.4|449.2|451.3|449.1|451.4|449.2|451.3|449.1|0
1639119570000|2021-12-10 06:59:30|451.19|448.99|451.3|449.1|451.3|449.1|451.08|448.88|0
1639119580000|2021-12-10 06:59:40|451.08|448.88|451.3|449.1|451.3|449.1|451.08|448.88|0
1639119590000|2021-12-10 06:59:50|451.52|449.32|451.52|449.32|451.52|449.32|451.52|449.32|0
1639119600000|2021-12-10 07:00:00|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639119610000|2021-12-10 07:00:10|451.52|449.32|451.52|449.32|451.62|449.42|451.52|449.32|0
1639119620000|2021-12-10 07:00:20|451.3|449.1|451.08|448.88|451.3|449.1|451.08|448.88|0
1639119630000|2021-12-10 07:00:30|451.19|448.99|451.19|448.99|451.3|449.1|451.08|448.88|0
1639119640000|2021-12-10 07:00:40|451.08|448.88|451.51|449.31|451.51|449.31|451.08|448.88|0
1639119660000|2021-12-10 07:01:00|451.4|449.2|451.51|449.31|451.51|449.31|451.3|449.1|0
1639119670000|2021-12-10 07:01:10|451.84|449.64|451.95|449.75|451.95|449.75|451.73|449.53|0
1639119680000|2021-12-10 07:01:20|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1639119690000|2021-12-10 07:01:30|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1639119700000|2021-12-10 07:01:40|452.6|450.4|452.6|450.4|452.6|450.4|452.6|450.4|0
1639119710000|2021-12-10 07:01:50|452.38|450.18|452.6|450.4|452.6|450.4|452.38|450.18|0
1639119720000|2021-12-10 07:02:00|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1639119730000|2021-12-10 07:02:10|451.73|449.53|451.95|449.75|451.95|449.75|451.73|449.53|0
1639119740000|2021-12-10 07:02:20|451.83|449.63|451.62|449.42|451.83|449.63|451.62|449.42|0
1639119750000|2021-12-10 07:02:30|451.51|449.31|451.4|449.2|451.51|449.31|451.3|449.1|0
1639119760000|2021-12-10 07:02:40|451.51|449.31|451.3|449.1|451.51|449.31|451.3|449.1|0
1639119770000|2021-12-10 07:02:50|451.51|449.31|451.62|449.42|451.62|449.42|451.51|449.31|0
1639119780000|2021-12-10 07:03:00|451.51|449.31|451.4|449.2|451.51|449.31|451.4|449.2|0
1639119800000|2021-12-10 07:03:20|451.51|449.31|451.51|449.31|451.51|449.31|451.4|449.2|0
1639119810000|2021-12-10 07:03:30|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639119820000|2021-12-10 07:03:40|451.51|449.31|451.3|449.1|451.51|449.31|451.3|449.1|0
1639119880000|2021-12-10 07:04:40|451.4|449.2|451.51|449.31|451.51|449.31|451.4|449.2|0
1639119890000|2021-12-10 07:04:50|451.73|449.53|451.51|449.31|451.73|449.53|451.29|449.09|0
1639119900000|2021-12-10 07:05:00|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1639119910000|2021-12-10 07:05:10|451.08|448.88|451.29|449.09|451.29|449.09|451.08|448.88|0
1639119940000|2021-12-10 07:05:40|451.18|448.98|451.08|448.88|451.29|449.09|451.08|448.88|0
1639119980000|2021-12-10 07:06:20|450.86|448.66|450.86|448.66|450.86|448.66|450.86|448.66|0
1639120000000|2021-12-10 07:06:40|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1639120020000|2021-12-10 07:07:00|450.86|448.66|450.86|448.66|450.86|448.66|450.86|448.66|0
1639120050000|2021-12-10 07:07:30|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639120060000|2021-12-10 07:07:40|450.86|448.66|450.86|448.66|450.86|448.66|450.75|448.55|0
1639120070000|2021-12-10 07:07:50|450.64|448.44|450.86|448.66|450.86|448.66|450.64|448.44|0
1639120080000|2021-12-10 07:08:00|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639120100000|2021-12-10 07:08:20|450.86|448.66|450.86|448.66|450.86|448.66|450.86|448.66|0
1639120110000|2021-12-10 07:08:30|450.75|448.55|450.64|448.44|450.75|448.55|450.64|448.44|0
1639120120000|2021-12-10 07:08:40|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639120130000|2021-12-10 07:08:50|450.64|448.44|450.75|448.55|450.75|448.55|450.64|448.44|0
1639120140000|2021-12-10 07:09:00|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639120160000|2021-12-10 07:09:20|450.86|448.66|450.86|448.66|450.86|448.66|450.86|448.66|0
1639120210000|2021-12-10 07:10:10|450.64|448.44|450.86|448.66|450.86|448.66|450.64|448.44|0
1639120220000|2021-12-10 07:10:20|450.74|448.54|450.86|448.66|450.86|448.66|450.74|448.54|0
1639120230000|2021-12-10 07:10:30|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1639120240000|2021-12-10 07:10:40|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639120250000|2021-12-10 07:10:50|450.86|448.66|450.86|448.66|450.86|448.66|450.86|448.66|0
1639120270000|2021-12-10 07:11:10|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1639120280000|2021-12-10 07:11:20|450.86|448.66|450.86|448.66|450.86|448.66|450.64|448.44|0
1639120390000|2021-12-10 07:13:10|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639120400000|2021-12-10 07:13:20|450.42|448.22|450.2|448|450.42|448.22|450.2|448|0
1639120440000|2021-12-10 07:14:00|450.42|448.22|450.64|448.44|450.64|448.44|450.42|448.22|0
1639120470000|2021-12-10 07:14:30|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639120480000|2021-12-10 07:14:40|450.64|448.44|450.42|448.22|450.64|448.44|450.42|448.22|0
1639120500000|2021-12-10 07:15:00|450.2|448|450.2|448|450.2|448|450.2|448|0
1639120520000|2021-12-10 07:15:20|449.99|447.79|449.77|447.57|449.99|447.79|449.77|447.57|0
1639120540000|2021-12-10 07:15:40|449.99|447.79|449.77|447.57|449.99|447.79|449.77|447.57|0
1639120550000|2021-12-10 07:15:50|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1639120560000|2021-12-10 07:16:00|450.2|448|449.77|447.57|450.2|448|449.77|447.57|0
1639120570000|2021-12-10 07:16:10|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1639120580000|2021-12-10 07:16:20|449.55|447.35|449.55|447.35|449.77|447.57|449.55|447.35|0
1639120590000|2021-12-10 07:16:30|449.66|447.46|449.66|447.46|449.77|447.57|449.66|447.46|0
1639120600000|2021-12-10 07:16:40|449.55|447.35|449.77|447.57|449.77|447.57|449.55|447.35|0
1639120610000|2021-12-10 07:16:50|449.66|447.46|449.77|447.57|449.77|447.57|449.66|447.46|0
1639120620000|2021-12-10 07:17:00|449.99|447.79|449.77|447.57|449.99|447.79|449.77|447.57|0
1639120640000|2021-12-10 07:17:20|449.66|447.46|449.77|447.57|449.77|447.57|449.66|447.46|0
1639120660000|2021-12-10 07:17:40|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639120670000|2021-12-10 07:17:50|450.2|448|450.42|448.22|450.42|448.22|450.2|448|0
1639120680000|2021-12-10 07:18:00|450.31|448.11|450.2|448|450.42|448.22|450.2|448|0
1639120690000|2021-12-10 07:18:10|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639120700000|2021-12-10 07:18:20|450.63|448.43|450.42|448.22|450.63|448.43|450.42|448.22|0
1639120720000|2021-12-10 07:18:40|450.63|448.43|450.63|448.43|450.63|448.43|450.63|448.43|0
1639120730000|2021-12-10 07:18:50|450.85|448.65|450.63|448.43|450.85|448.65|450.63|448.43|0
1639120740000|2021-12-10 07:19:00|450.85|448.65|450.85|448.65|450.85|448.65|450.85|448.65|0
1639120750000|2021-12-10 07:19:10|450.63|448.43|450.63|448.43|450.63|448.43|450.52|448.32|0
1639120760000|2021-12-10 07:19:20|450.74|448.54|450.85|448.65|450.85|448.65|450.74|448.54|0
1639120780000|2021-12-10 07:19:40|450.95|448.75|450.85|448.65|450.95|448.75|450.74|448.54|0
1639120790000|2021-12-10 07:19:50|450.63|448.43|450.63|448.43|450.63|448.43|450.52|448.32|0
1639120800000|2021-12-10 07:20:00|450.74|448.54|450.63|448.43|450.74|448.54|450.63|448.43|0
1639120810000|2021-12-10 07:20:10|450.74|448.54|451.07|448.87|451.07|448.87|450.74|448.54|0
1639120820000|2021-12-10 07:20:20|450.95|448.75|451.07|448.87|451.07|448.87|450.95|448.75|0
1639120830000|2021-12-10 07:20:30|450.85|448.65|450.85|448.65|450.85|448.65|450.85|448.65|0
1639120840000|2021-12-10 07:20:40|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639120850000|2021-12-10 07:20:50|450.85|448.65|450.85|448.65|450.95|448.75|450.85|448.65|0
1639120870000|2021-12-10 07:21:10|450.63|448.43|450.42|448.22|450.63|448.43|450.42|448.22|0
1639120880000|2021-12-10 07:21:20|450.85|448.65|450.85|448.65|450.95|448.75|450.85|448.65|0
1639120890000|2021-12-10 07:21:30|451.07|448.87|451.07|448.87|451.07|448.87|451.07|448.87|0
1639120920000|2021-12-10 07:22:00|452.37|450.17|452.15|449.95|452.37|450.17|452.04|449.84|0
1639120930000|2021-12-10 07:22:10|452.37|450.17|452.37|450.17|452.37|450.17|452.37|450.17|0
1639120940000|2021-12-10 07:22:20|452.25|450.05|452.25|450.05|452.25|450.05|452.25|450.05|0
1639120950000|2021-12-10 07:22:30|452.37|450.17|452.25|450.05|452.58|450.38|452.25|450.05|0
1639120970000|2021-12-10 07:22:50|452.15|449.95|452.25|450.05|452.25|450.05|452.15|449.95|0
1639120980000|2021-12-10 07:23:00|452.37|450.17|451.93|449.73|452.37|450.17|451.93|449.73|0
1639120990000|2021-12-10 07:23:10|451.72|449.52|451.72|449.52|451.72|449.52|451.72|449.52|0
1639121000000|2021-12-10 07:23:20|451.82|449.62|451.5|449.3|451.82|449.62|451.5|449.3|0
1639121010000|2021-12-10 07:23:30|451.72|449.52|451.72|449.52|451.72|449.52|451.72|449.52|0
1639121020000|2021-12-10 07:23:40|451.6|449.4|451.6|449.4|451.6|449.4|451.6|449.4|0
1639121030000|2021-12-10 07:23:50|451.5|449.3|451.93|449.73|451.93|449.73|451.5|449.3|0
1639121040000|2021-12-10 07:24:00|452.04|449.84|451.93|449.73|452.04|449.84|451.93|449.73|0
1639121050000|2021-12-10 07:24:10|451.71|449.51|451.93|449.73|451.93|449.73|451.71|449.51|0
1639121060000|2021-12-10 07:24:20|452.04|449.84|452.04|449.84|452.04|449.84|452.04|449.84|0
1639121070000|2021-12-10 07:24:30|452.15|449.95|452.15|449.95|452.15|449.95|452.15|449.95|0
1639121080000|2021-12-10 07:24:40|452.25|450.05|452.37|450.17|452.37|450.17|452.25|450.05|0
1639121090000|2021-12-10 07:24:50|452.25|450.05|452.25|450.05|452.37|450.17|452.25|450.05|0
1639121100000|2021-12-10 07:25:00|452.37|450.17|452.37|450.17|452.37|450.17|452.37|450.17|0
1639121110000|2021-12-10 07:25:10|452.58|450.38|452.37|450.17|452.58|450.38|452.37|450.17|0
1639121130000|2021-12-10 07:25:30|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1639121150000|2021-12-10 07:25:50|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639121170000|2021-12-10 07:26:10|452.8|450.6|452.58|450.38|452.8|450.6|452.58|450.38|0
1639121180000|2021-12-10 07:26:20|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1639121190000|2021-12-10 07:26:30|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639121200000|2021-12-10 07:26:40|452.47|450.27|452.36|450.16|452.58|450.38|452.36|450.16|0
1639121210000|2021-12-10 07:26:50|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639121230000|2021-12-10 07:27:10|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1639121240000|2021-12-10 07:27:20|452.15|449.95|452.36|450.16|452.36|450.16|452.15|449.95|0
1639121250000|2021-12-10 07:27:30|452.15|449.95|452.15|449.95|452.15|449.95|451.93|449.73|0
1639121270000|2021-12-10 07:27:50|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1639121280000|2021-12-10 07:28:00|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639121290000|2021-12-10 07:28:10|452.36|450.16|452.36|450.16|452.58|450.38|452.36|450.16|0
1639121320000|2021-12-10 07:28:40|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1639121330000|2021-12-10 07:28:50|452.15|449.95|452.15|449.95|452.15|449.95|452.15|449.95|0
1639121340000|2021-12-10 07:29:00|451.93|449.73|452.15|449.95|452.15|449.95|451.93|449.73|0
1639121350000|2021-12-10 07:29:10|452.03|449.83|452.15|449.95|452.15|449.95|452.03|449.83|0
1639121360000|2021-12-10 07:29:20|451.93|449.73|451.93|449.73|451.93|449.73|451.93|449.73|0
1639121400000|2021-12-10 07:30:00|452.14|449.94|451.93|449.73|452.14|449.94|451.93|449.73|0
1639121430000|2021-12-10 07:30:30|451.81|449.61|451.71|449.51|451.81|449.61|451.71|449.51|0
1639121440000|2021-12-10 07:30:40|451.93|449.73|451.93|449.73|451.93|449.73|451.93|449.73|0
1639121450000|2021-12-10 07:30:50|451.81|449.61|452.14|449.94|452.14|449.94|451.81|449.61|0
1639121470000|2021-12-10 07:31:10|452.36|450.16|452.25|450.05|452.36|450.16|452.25|450.05|0
1639121480000|2021-12-10 07:31:20|452.36|450.16|452.14|449.94|452.36|450.16|452.14|449.94|0
1639121490000|2021-12-10 07:31:30|452.36|450.16|452.36|450.16|452.36|450.16|452.14|449.94|0
1639121500000|2021-12-10 07:31:40|452.14|449.94|452.14|449.94|452.14|449.94|452.14|449.94|0
1639121510000|2021-12-10 07:31:50|452.25|450.05|452.25|450.05|452.25|450.05|452.25|450.05|0
1639121520000|2021-12-10 07:32:00|452.36|450.16|452.25|450.05|452.36|450.16|452.14|449.94|0
1639121530000|2021-12-10 07:32:10|452.14|449.94|452.14|449.94|452.25|450.05|452.14|449.94|0
1639121580000|2021-12-10 07:33:00|452.36|450.16|452.14|449.94|452.36|450.16|452.14|449.94|0
1639121600000|2021-12-10 07:33:20|451.93|449.73|451.93|449.73|451.93|449.73|451.93|449.73|0
1639121620000|2021-12-10 07:33:40|451.92|449.72|451.92|449.72|451.92|449.72|451.92|449.72|0
1639121670000|2021-12-10 07:34:30|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1639121680000|2021-12-10 07:34:40|451.92|449.72|451.92|449.72|452.03|449.83|451.92|449.72|0
1639121720000|2021-12-10 07:35:20|451.71|449.51|451.71|449.51|451.71|449.51|451.71|449.51|0
1639121730000|2021-12-10 07:35:30|451.92|449.72|451.92|449.72|451.92|449.72|451.92|449.72|0
1639121740000|2021-12-10 07:35:40|452.14|449.94|452.14|449.94|452.14|449.94|452.14|449.94|0
1639121770000|2021-12-10 07:36:10|451.92|449.72|451.92|449.72|451.92|449.72|451.92|449.72|0
1639121790000|2021-12-10 07:36:30|451.81|449.61|451.81|449.61|451.81|449.61|451.81|449.61|0
1639121800000|2021-12-10 07:36:40|451.92|449.72|451.71|449.51|451.92|449.72|451.71|449.51|0
1639121810000|2021-12-10 07:36:50|451.92|449.72|451.92|449.72|451.92|449.72|451.92|449.72|0
1639121820000|2021-12-10 07:37:00|451.71|449.51|451.71|449.51|451.81|449.61|451.71|449.51|0
1639121830000|2021-12-10 07:37:10|451.81|449.61|451.71|449.51|451.81|449.61|451.71|449.51|0
1639121860000|2021-12-10 07:37:40|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1639121950000|2021-12-10 07:39:10|451.49|449.29|451.49|449.29|451.49|449.29|451.49|449.29|0
1639121970000|2021-12-10 07:39:30|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1639121980000|2021-12-10 07:39:40|451.49|449.29|451.49|449.29|451.7|449.5|451.49|449.29|0
1639122090000|2021-12-10 07:41:30|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639122120000|2021-12-10 07:42:00|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1639122130000|2021-12-10 07:42:10|451.71|449.51|451.61|449.41|451.71|449.51|451.61|449.41|0
1639122190000|2021-12-10 07:43:10|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639122200000|2021-12-10 07:43:20|451.61|449.41|451.61|449.41|451.61|449.41|451.5|449.3|0
1639122210000|2021-12-10 07:43:30|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639122230000|2021-12-10 07:43:50|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1639122250000|2021-12-10 07:44:10|451.82|449.62|451.61|449.41|451.82|449.62|451.61|449.41|0
1639122260000|2021-12-10 07:44:20|451.71|449.51|451.61|449.41|451.71|449.51|451.61|449.41|0
1639122270000|2021-12-10 07:44:30|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639122300000|2021-12-10 07:45:00|451.61|449.41|451.39|449.19|451.61|449.41|451.39|449.19|0
1639122310000|2021-12-10 07:45:10|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1639122320000|2021-12-10 07:45:20|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1639122330000|2021-12-10 07:45:30|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1639122340000|2021-12-10 07:45:40|451.49|449.29|451.61|449.41|451.61|449.41|451.49|449.29|0
1639122360000|2021-12-10 07:46:00|451.82|449.62|451.82|449.62|452.04|449.84|451.82|449.62|0
1639122370000|2021-12-10 07:46:10|452.04|449.84|452.04|449.84|452.04|449.84|452.04|449.84|0
1639122380000|2021-12-10 07:46:20|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1639122390000|2021-12-10 07:46:30|452.36|450.16|452.36|450.16|452.47|450.27|452.36|450.16|0
1639122400000|2021-12-10 07:46:40|452.26|450.06|452.36|450.16|452.36|450.16|452.26|450.06|0
1639122410000|2021-12-10 07:46:50|452.26|450.06|452.47|450.27|452.47|450.27|452.26|450.06|0
1639122420000|2021-12-10 07:47:00|452.36|450.16|452.26|450.06|452.36|450.16|452.26|450.06|0
1639122430000|2021-12-10 07:47:10|452.47|450.27|452.47|450.27|452.47|450.27|452.47|450.27|0
1639122440000|2021-12-10 07:47:20|452.26|450.06|452.47|450.27|452.47|450.27|452.26|450.06|0
1639122450000|2021-12-10 07:47:30|452.36|450.16|452.26|450.06|452.36|450.16|452.26|450.06|0
1639122470000|2021-12-10 07:47:50|452.47|450.27|452.26|450.06|452.47|450.27|452.26|450.06|0
1639122480000|2021-12-10 07:48:00|452.47|450.27|452.36|450.16|452.47|450.27|452.26|450.06|0
1639122490000|2021-12-10 07:48:10|452.26|450.06|452.25|450.05|452.47|450.27|452.25|450.05|0
1639122500000|2021-12-10 07:48:20|452.36|450.16|452.36|450.16|452.36|450.16|452.25|450.05|0
1639122510000|2021-12-10 07:48:30|452.25|450.05|452.47|450.27|452.47|450.27|452.25|450.05|0
1639122530000|2021-12-10 07:48:50|452.69|450.49|452.91|450.71|452.91|450.71|452.69|450.49|0
1639122540000|2021-12-10 07:49:00|452.69|450.49|452.9|450.7|452.9|450.7|452.69|450.49|0
1639122550000|2021-12-10 07:49:10|453.01|450.81|452.9|450.7|453.01|450.81|452.9|450.7|0
1639122590000|2021-12-10 07:49:50|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1639122600000|2021-12-10 07:50:00|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639122610000|2021-12-10 07:50:10|453.12|450.92|452.9|450.7|453.12|450.92|452.9|450.7|0
1639122620000|2021-12-10 07:50:20|453.01|450.81|453.12|450.92|453.12|450.92|452.9|450.7|0
1639122630000|2021-12-10 07:50:30|453.01|450.81|452.9|450.7|453.01|450.81|452.9|450.7|0
1639122640000|2021-12-10 07:50:40|453.12|450.92|453.01|450.81|453.12|450.92|453.01|450.81|0
1639122650000|2021-12-10 07:50:50|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1639122660000|2021-12-10 07:51:00|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1639122670000|2021-12-10 07:51:10|453.12|450.92|453.34|451.14|453.34|451.14|453.12|450.92|0
1639122680000|2021-12-10 07:51:20|453.22|451.02|453.12|450.92|453.22|451.02|453.12|450.92|0
1639122720000|2021-12-10 07:52:00|453.01|450.81|453.12|450.92|453.12|450.92|453.01|450.81|0
1639122740000|2021-12-10 07:52:20|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639122780000|2021-12-10 07:53:00|452.69|450.49|452.69|450.49|452.69|450.49|452.69|450.49|0
1639122790000|2021-12-10 07:53:10|452.9|450.7|452.68|450.48|452.9|450.7|452.68|450.48|0
1639122800000|2021-12-10 07:53:20|452.9|450.7|452.79|450.59|452.9|450.7|452.68|450.48|0
1639122810000|2021-12-10 07:53:30|452.68|450.48|452.68|450.48|452.9|450.7|452.68|450.48|0
1639122820000|2021-12-10 07:53:40|452.47|450.27|452.68|450.48|452.68|450.48|452.47|450.27|0
1639122840000|2021-12-10 07:54:00|452.9|450.7|452.9|450.7|453.01|450.81|452.9|450.7|0
1639122850000|2021-12-10 07:54:10|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639122870000|2021-12-10 07:54:30|452.47|450.27|452.47|450.27|452.47|450.27|452.47|450.27|0
1639122880000|2021-12-10 07:54:40|452.68|450.48|452.68|450.48|452.68|450.48|452.57|450.37|0
1639122890000|2021-12-10 07:54:50|452.47|450.27|452.47|450.27|452.47|450.27|452.47|450.27|0
1639122900000|2021-12-10 07:55:00|452.57|450.37|452.68|450.48|452.79|450.59|452.57|450.37|0
1639122930000|2021-12-10 07:55:30|452.47|450.27|452.47|450.27|452.47|450.27|452.35|450.15|0
1639122950000|2021-12-10 07:55:50|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639122960000|2021-12-10 07:56:00|452.9|450.7|452.68|450.48|452.9|450.7|452.68|450.48|0
1639122980000|2021-12-10 07:56:20|452.57|450.37|452.68|450.48|452.68|450.48|452.57|450.37|0
1639122990000|2021-12-10 07:56:30|452.57|450.37|452.68|450.48|452.68|450.48|452.57|450.37|0
1639123010000|2021-12-10 07:56:50|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639123020000|2021-12-10 07:57:00|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1639123050000|2021-12-10 07:57:30|453|450.8|452.9|450.7|453|450.8|452.9|450.7|0
1639123060000|2021-12-10 07:57:40|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1639123080000|2021-12-10 07:58:00|453.33|451.13|453.12|450.92|453.33|451.13|453.12|450.92|0
1639123090000|2021-12-10 07:58:10|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1639123100000|2021-12-10 07:58:20|453.33|451.13|453.33|451.13|453.33|451.13|453.22|451.02|0
1639123110000|2021-12-10 07:58:30|453.11|450.91|453.11|450.91|453.11|450.91|453.11|450.91|0
1639123120000|2021-12-10 07:58:40|453.22|451.02|453.11|450.91|453.22|451.02|453.11|450.91|0
1639123130000|2021-12-10 07:58:50|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639123140000|2021-12-10 07:59:00|452.68|450.48|452.68|450.48|452.68|450.48|452.68|450.48|0
1639123150000|2021-12-10 07:59:10|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1639123160000|2021-12-10 07:59:20|452.68|450.48|452.46|450.26|452.68|450.48|452.46|450.26|0
1639123170000|2021-12-10 07:59:30|452.68|450.48|452.57|450.37|452.68|450.48|452.46|450.26|0
1639123180000|2021-12-10 07:59:40|452.46|450.26|452.46|450.26|452.46|450.26|452.25|450.05|0
1639123190000|2021-12-10 07:59:50|452.57|450.37|452.46|450.26|452.68|450.48|452.46|450.26|0
1639123200000|2021-12-10 08:00:00|453.11|450.91|452.46|450.26|453.11|450.91|452.46|450.26|0
1639123210000|2021-12-10 08:00:10|452.25|450.05|452.68|450.48|452.68|450.48|452.25|450.05|0
1639123220000|2021-12-10 08:00:20|452.03|449.83|452.03|449.83|452.13|449.93|452.03|449.83|0
1639123230000|2021-12-10 08:00:30|452.25|450.05|452.46|450.26|452.46|450.26|452.25|450.05|0
1639123240000|2021-12-10 08:00:40|452.68|450.48|452.68|450.48|452.9|450.7|452.68|450.48|0
1639123250000|2021-12-10 08:00:50|452.9|450.7|452.68|450.48|452.9|450.7|452.68|450.48|0
1639123260000|2021-12-10 08:01:00|453.55|451.35|453.43|451.23|453.55|451.35|453.33|451.13|0
1639123270000|2021-12-10 08:01:10|453.55|451.35|453.33|451.13|453.55|451.35|453.33|451.13|0
1639123280000|2021-12-10 08:01:20|453.55|451.35|453.76|451.56|453.76|451.56|453.55|451.35|0
1639123290000|2021-12-10 08:01:30|453.55|451.35|453.98|451.78|453.98|451.78|453.55|451.35|0
1639123300000|2021-12-10 08:01:40|454.2|452|453.98|451.78|454.2|452|453.98|451.78|0
1639123310000|2021-12-10 08:01:50|453.33|451.13|453.76|451.56|453.76|451.56|453.33|451.13|0
1639123320000|2021-12-10 08:02:00|453.98|451.78|454.08|451.88|454.2|452|453.98|451.78|0
1639123330000|2021-12-10 08:02:10|454.2|452|454.08|451.88|454.2|452|453.98|451.78|0
1639123340000|2021-12-10 08:02:20|453.98|451.78|454.2|452|454.2|452|453.98|451.78|0
1639123350000|2021-12-10 08:02:30|454.41|452.21|454.41|452.21|454.41|452.21|454.41|452.21|0
1639123360000|2021-12-10 08:02:40|454.2|452|454.3|452.1|454.41|452.21|454.2|452|0
1639123370000|2021-12-10 08:02:50|454.2|452|454.2|452|454.2|452|454.2|452|0
1639123380000|2021-12-10 08:03:00|454.41|452.21|454.41|452.21|454.41|452.21|454.41|452.21|0
1639123400000|2021-12-10 08:03:20|453.98|451.78|454.41|452.21|454.41|452.21|453.98|451.78|0
1639123420000|2021-12-10 08:03:40|454.2|452|454.41|452.21|454.41|452.21|454.2|452|0
1639123430000|2021-12-10 08:03:50|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1639123450000|2021-12-10 08:04:10|454.85|452.65|454.41|452.21|454.85|452.65|454.41|452.21|0
1639123460000|2021-12-10 08:04:20|454.63|452.43|454.63|452.43|454.85|452.65|454.63|452.43|0
1639123490000|2021-12-10 08:04:50|454.52|452.32|454.41|452.21|454.52|452.32|454.41|452.21|0
1639123500000|2021-12-10 08:05:00|454.43|452.63|454.53|452.73|454.65|452.85|454.43|452.63|0
1639123510000|2021-12-10 08:05:10|454.43|452.63|454.43|452.63|454.53|452.73|454.43|452.63|0
1639123530000|2021-12-10 08:05:30|454.86|453.06|454.75|452.95|454.86|453.06|454.75|452.95|0
1639123540000|2021-12-10 08:05:40|454.86|453.06|454.75|452.95|454.86|453.06|454.65|452.85|0
1639123550000|2021-12-10 08:05:50|454.65|452.85|455.08|453.28|455.08|453.28|454.65|452.85|0
1639123560000|2021-12-10 08:06:00|455.3|453.5|455.3|453.5|455.3|453.5|455.3|453.5|0
1639123570000|2021-12-10 08:06:10|455.52|453.72|455.52|453.72|455.52|453.72|455.52|453.72|0
1639123580000|2021-12-10 08:06:20|455.51|453.71|455.51|453.71|455.51|453.71|455.51|453.71|0
1639123600000|2021-12-10 08:06:40|455.73|453.93|455.51|453.71|455.73|453.93|455.51|453.71|0
1639123610000|2021-12-10 08:06:50|455.73|453.93|455.73|453.93|455.73|453.93|455.73|453.93|0
1639123620000|2021-12-10 08:07:00|455.95|454.15|455.95|454.15|455.95|454.15|455.73|453.93|0
1639123630000|2021-12-10 08:07:10|455.73|453.93|455.73|453.93|455.95|454.15|455.73|453.93|0
1639123640000|2021-12-10 08:07:20|455.51|453.71|455.51|453.71|455.73|453.93|455.51|453.71|0
1639123650000|2021-12-10 08:07:30|455.3|453.5|455.08|453.28|455.3|453.5|455.08|453.28|0
1639123660000|2021-12-10 08:07:40|455.3|453.5|455.18|453.38|455.3|453.5|455.08|453.28|0
1639123670000|2021-12-10 08:07:50|455.4|453.6|455.08|453.28|455.4|453.6|455.08|453.28|0
1639123680000|2021-12-10 08:08:00|455.18|453.38|454.97|453.17|455.18|453.38|454.97|453.17|0
1639123690000|2021-12-10 08:08:10|455.18|453.38|455.18|453.38|455.18|453.38|455.08|453.28|0
1639123700000|2021-12-10 08:08:20|455.51|453.71|455.51|453.71|455.73|453.93|455.51|453.71|0
1639123710000|2021-12-10 08:08:30|455.3|453.5|455.3|453.5|455.51|453.71|455.3|453.5|0
1639123720000|2021-12-10 08:08:40|455.18|453.38|454.86|453.06|455.18|453.38|454.64|452.84|0
1639123730000|2021-12-10 08:08:50|455.08|453.28|455.08|453.28|455.08|453.28|455.08|453.28|0
1639123740000|2021-12-10 08:09:00|455.51|453.71|455.62|453.82|455.62|453.82|455.51|453.71|0
1639123750000|2021-12-10 08:09:10|455.4|453.6|455.3|453.5|455.51|453.71|455.3|453.5|0
1639123760000|2021-12-10 08:09:20|455.51|453.71|455.51|453.71|455.51|453.71|455.51|453.71|0
1639123770000|2021-12-10 08:09:30|455.4|453.6|455.51|453.71|455.51|453.71|455.4|453.6|0
1639123790000|2021-12-10 08:09:50|455.4|453.6|455.3|453.5|455.51|453.71|455.3|453.5|0
1639123800000|2021-12-10 08:10:00|455.51|453.71|455.73|453.93|455.73|453.93|455.51|453.71|0
1639123810000|2021-12-10 08:10:10|455.62|453.82|455.73|453.93|455.73|453.93|455.62|453.82|0
1639123820000|2021-12-10 08:10:20|455.51|453.71|455.08|453.28|455.51|453.71|455.08|453.28|0
1639123830000|2021-12-10 08:10:30|454.86|453.06|454.86|453.06|454.86|453.06|454.86|453.06|0
1639123840000|2021-12-10 08:10:40|454.64|452.84|454.64|452.84|454.64|452.84|454.64|452.84|0
1639123850000|2021-12-10 08:10:50|454.43|452.63|453.77|451.97|454.43|452.63|453.77|451.97|0
1639123860000|2021-12-10 08:11:00|453.99|452.19|453.99|452.19|453.99|452.19|453.99|452.19|0
1639123870000|2021-12-10 08:11:10|453.77|451.97|453.99|452.19|453.99|452.19|453.77|451.97|0
1639123880000|2021-12-10 08:11:20|453.77|451.97|453.56|451.76|453.77|451.97|453.56|451.76|0
1639123890000|2021-12-10 08:11:30|453.77|451.97|453.77|451.97|453.99|452.19|453.77|451.97|0
1639123900000|2021-12-10 08:11:40|453.88|452.08|453.77|451.97|453.99|452.19|453.77|451.97|0
1639123910000|2021-12-10 08:11:50|453.99|452.19|453.99|452.19|453.99|452.19|453.88|452.08|0
1639123920000|2021-12-10 08:12:00|454.21|452.41|454.42|452.62|454.42|452.62|454.21|452.41|0
1639123930000|2021-12-10 08:12:10|454.86|453.06|454.64|452.84|454.86|453.06|454.64|452.84|0
1639123940000|2021-12-10 08:12:20|454.42|452.62|454.64|452.84|454.64|452.84|454.42|452.62|0
1639123950000|2021-12-10 08:12:30|454.53|452.73|454.42|452.62|454.64|452.84|454.42|452.62|0
1639123960000|2021-12-10 08:12:40|454.21|452.41|454.21|452.41|454.21|452.41|454.21|452.41|0
1639123970000|2021-12-10 08:12:50|453.99|452.19|453.99|452.19|453.99|452.19|453.99|452.19|0
1639123980000|2021-12-10 08:13:00|454.31|452.51|454.21|452.41|454.31|452.51|454.21|452.41|0
1639123990000|2021-12-10 08:13:10|453.77|451.97|453.99|452.19|453.99|452.19|453.77|451.97|0
1639124010000|2021-12-10 08:13:30|453.77|451.97|453.34|451.54|453.77|451.97|453.34|451.54|0
1639124020000|2021-12-10 08:13:40|453.12|451.32|453.55|451.75|453.55|451.75|453.12|451.32|0
1639124030000|2021-12-10 08:13:50|453.34|451.54|453.34|451.54|453.34|451.54|453.34|451.54|0
1639124040000|2021-12-10 08:14:00|453.77|451.97|454.21|452.41|454.21|452.41|453.77|451.97|0
1639124050000|2021-12-10 08:14:10|453.99|452.19|453.88|452.08|453.99|452.19|453.88|452.08|0
1639124060000|2021-12-10 08:14:20|453.99|452.19|453.77|451.97|453.99|452.19|453.77|451.97|0
1639124070000|2021-12-10 08:14:30|453.55|451.75|453.77|451.97|453.77|451.97|453.55|451.75|0
1639124080000|2021-12-10 08:14:40|453.99|452.19|453.99|452.19|453.99|452.19|453.88|452.08|0
1639124090000|2021-12-10 08:14:50|453.77|451.97|453.55|451.75|453.77|451.97|453.55|451.75|0
1639124100000|2021-12-10 08:15:00|453.66|451.86|453.77|451.97|453.99|452.19|453.66|451.86|0
1639124110000|2021-12-10 08:15:10|453.99|452.19|453.77|451.97|453.99|452.19|453.77|451.97|0
1639124120000|2021-12-10 08:15:20|453.55|451.75|453.34|451.54|453.55|451.75|453.34|451.54|0
1639124130000|2021-12-10 08:15:30|453.12|451.32|453.12|451.32|453.12|451.32|453.01|451.21|0
1639124140000|2021-12-10 08:15:40|452.9|451.1|453.01|451.21|453.12|451.32|452.9|451.1|0
1639124150000|2021-12-10 08:15:50|453.12|451.32|452.9|451.1|453.12|451.32|452.9|451.1|0
1639124160000|2021-12-10 08:16:00|453.12|451.32|452.69|450.89|453.12|451.32|452.69|450.89|0
1639124170000|2021-12-10 08:16:10|452.79|450.99|452.69|450.89|452.79|450.99|452.69|450.89|0
1639124180000|2021-12-10 08:16:20|452.9|451.1|452.79|450.99|452.9|451.1|452.69|450.89|0
1639124190000|2021-12-10 08:16:30|452.69|450.89|452.68|450.88|452.69|450.89|452.68|450.88|0
1639124200000|2021-12-10 08:16:40|452.9|451.1|452.9|451.1|452.9|451.1|452.9|451.1|0
1639124210000|2021-12-10 08:16:50|452.68|450.88|452.68|450.88|452.79|450.99|452.68|450.88|0
1639124220000|2021-12-10 08:17:00|452.79|450.99|452.9|451.1|452.9|451.1|452.79|450.99|0
1639124230000|2021-12-10 08:17:10|452.68|450.88|452.9|451.1|453.12|451.32|452.68|450.88|0
1639124240000|2021-12-10 08:17:20|453.01|451.21|453.12|451.32|453.12|451.32|453.01|451.21|0
1639124250000|2021-12-10 08:17:30|453.22|451.42|453.44|451.64|453.44|451.64|453.22|451.42|0
1639124260000|2021-12-10 08:17:40|453.55|451.75|453.55|451.75|453.77|451.97|453.55|451.75|0
1639124270000|2021-12-10 08:17:50|453.66|451.86|453.55|451.75|453.66|451.86|453.55|451.75|0
1639124280000|2021-12-10 08:18:00|453.77|451.97|453.44|451.64|453.77|451.97|453.44|451.64|0
1639124290000|2021-12-10 08:18:10|453.33|451.53|453.33|451.53|453.33|451.53|453.12|451.32|0
1639124300000|2021-12-10 08:18:20|453.55|451.75|453.55|451.75|453.55|451.75|453.55|451.75|0
1639124310000|2021-12-10 08:18:30|453.33|451.53|453.55|451.75|453.55|451.75|453.33|451.53|0
1639124320000|2021-12-10 08:18:40|453.66|451.86|453.87|452.07|453.99|452.19|453.66|451.86|0
1639124330000|2021-12-10 08:18:50|453.99|452.19|453.87|452.07|453.99|452.19|453.77|451.97|0
1639124340000|2021-12-10 08:19:00|453.77|451.97|453.99|452.19|453.99|452.19|453.77|451.97|0
1639124350000|2021-12-10 08:19:10|454.09|452.29|453.99|452.19|454.09|452.29|453.99|452.19|0
1639124360000|2021-12-10 08:19:20|454.09|452.29|454.09|452.29|454.09|452.29|453.98|452.18|0
1639124370000|2021-12-10 08:19:30|454.2|452.4|453.98|452.18|454.2|452.4|453.98|452.18|0
1639124380000|2021-12-10 08:19:40|454.09|452.29|454.09|452.29|454.09|452.29|454.09|452.29|0
1639124390000|2021-12-10 08:19:50|454.31|452.51|454.42|452.62|454.42|452.62|454.2|452.4|0
1639124400000|2021-12-10 08:20:00|454.85|453.05|454.85|453.05|454.85|453.05|454.85|453.05|0
1639124410000|2021-12-10 08:20:10|454.96|453.16|454.85|453.05|454.96|453.16|454.85|453.05|0
1639124430000|2021-12-10 08:20:30|454.64|452.84|454.85|453.05|454.85|453.05|454.64|452.84|0
1639124440000|2021-12-10 08:20:40|454.74|452.94|454.85|453.05|454.85|453.05|454.74|452.94|0
1639124450000|2021-12-10 08:20:50|454.64|452.84|454.42|452.62|454.74|452.94|454.42|452.62|0
1639124460000|2021-12-10 08:21:00|454.64|452.84|454.64|452.84|454.64|452.84|454.64|452.84|0
1639124470000|2021-12-10 08:21:10|454.85|453.05|454.85|453.05|454.85|453.05|454.85|453.05|0
1639124480000|2021-12-10 08:21:20|454.74|452.94|454.85|453.05|454.85|453.05|454.64|452.84|0
1639124500000|2021-12-10 08:21:40|454.63|452.83|454.63|452.83|454.63|452.83|454.63|452.83|0
1639124520000|2021-12-10 08:22:00|454.85|453.05|455.07|453.27|455.07|453.27|454.85|453.05|0
1639124530000|2021-12-10 08:22:10|454.85|453.05|454.85|453.05|454.85|453.05|454.85|453.05|0
1639124540000|2021-12-10 08:22:20|454.63|452.83|454.74|452.94|454.74|452.94|454.63|452.83|0
1639124550000|2021-12-10 08:22:30|454.85|453.05|454.63|452.83|454.85|453.05|454.63|452.83|0
1639124560000|2021-12-10 08:22:40|454.74|452.94|454.74|452.94|454.74|452.94|454.74|452.94|0
1639124570000|2021-12-10 08:22:50|454.63|452.83|454.63|452.83|454.63|452.83|454.42|452.62|0
1639124580000|2021-12-10 08:23:00|454.52|452.72|454.63|452.83|454.63|452.83|454.52|452.72|0
1639124590000|2021-12-10 08:23:10|454.42|452.62|454.63|452.83|454.63|452.83|454.42|452.62|0
1639124600000|2021-12-10 08:23:20|454.85|453.05|454.63|452.83|454.85|453.05|454.63|452.83|0
1639124610000|2021-12-10 08:23:30|454.42|452.62|454.63|452.83|454.63|452.83|454.42|452.62|0
1639124620000|2021-12-10 08:23:40|454.42|452.62|454.42|452.62|454.52|452.72|454.42|452.62|0
1639124630000|2021-12-10 08:23:50|454.63|452.83|454.42|452.62|454.63|452.83|454.42|452.62|0
1639124640000|2021-12-10 08:24:00|454.2|452.4|454.2|452.4|454.2|452.4|454.2|452.4|0
1639124660000|2021-12-10 08:24:20|454.42|452.62|454.3|452.5|454.42|452.62|454.2|452.4|0
1639124670000|2021-12-10 08:24:30|454.2|452.4|453.55|451.75|454.2|452.4|453.55|451.75|0
1639124680000|2021-12-10 08:24:40|453.43|451.63|453.33|451.53|453.43|451.63|453.33|451.53|0
1639124690000|2021-12-10 08:24:50|453.11|451.31|453.33|451.53|453.33|451.53|453.11|451.31|0
1639124700000|2021-12-10 08:25:00|453.55|451.75|453.76|451.96|453.98|452.18|453.55|451.75|0
1639124710000|2021-12-10 08:25:10|453.87|452.07|453.76|451.96|453.87|452.07|453.76|451.96|0
1639124720000|2021-12-10 08:25:20|453.55|451.75|453.76|451.96|453.76|451.96|453.55|451.75|0
1639124730000|2021-12-10 08:25:30|453.65|451.85|453.76|451.96|453.76|451.96|453.65|451.85|0
1639124740000|2021-12-10 08:25:40|453.98|452.18|453.76|451.96|453.98|452.18|453.76|451.96|0
1639124750000|2021-12-10 08:25:50|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1639124760000|2021-12-10 08:26:00|453.98|452.18|454.41|452.61|454.41|452.61|453.98|452.18|0
1639124770000|2021-12-10 08:26:10|454.2|452.4|454.41|452.61|454.41|452.61|454.2|452.4|0
1639124780000|2021-12-10 08:26:20|454.3|452.5|454.52|452.72|454.52|452.72|454.3|452.5|0
1639124790000|2021-12-10 08:26:30|454.63|452.83|454.41|452.61|454.63|452.83|454.41|452.61|0
1639124800000|2021-12-10 08:26:40|454.3|452.5|454.63|452.83|454.63|452.83|454.3|452.5|0
1639124810000|2021-12-10 08:26:50|454.41|452.61|454.41|452.61|454.52|452.72|454.41|452.61|0
1639124820000|2021-12-10 08:27:00|454.63|452.83|454.63|452.83|454.63|452.83|454.63|452.83|0
1639124830000|2021-12-10 08:27:10|454.85|453.05|454.85|453.05|454.85|453.05|454.85|453.05|0
1639124840000|2021-12-10 08:27:20|454.63|452.83|454.63|452.83|454.63|452.83|454.63|452.83|0
1639124850000|2021-12-10 08:27:30|454.85|453.05|455.28|453.48|455.28|453.48|454.85|453.05|0
1639124860000|2021-12-10 08:27:40|455.5|453.7|455.6|453.8|455.6|453.8|455.39|453.59|0
1639124870000|2021-12-10 08:27:50|455.5|453.7|455.6|453.8|455.6|453.8|455.5|453.7|0
1639124880000|2021-12-10 08:28:00|455.5|453.7|455.72|453.92|455.72|453.92|455.5|453.7|0
1639124890000|2021-12-10 08:28:10|455.28|453.48|455.06|453.26|455.28|453.48|455.06|453.26|0
1639124900000|2021-12-10 08:28:20|455.17|453.37|454.85|453.05|455.17|453.37|454.85|453.05|0
1639124910000|2021-12-10 08:28:30|454.63|452.83|454.2|452.4|454.63|452.83|454.2|452.4|0
1639124920000|2021-12-10 08:28:40|453.98|452.18|454.2|452.4|454.2|452.4|453.98|452.18|0
1639124930000|2021-12-10 08:28:50|454.41|452.61|454.41|452.61|454.41|452.61|454.41|452.61|0
1639124940000|2021-12-10 08:29:00|454.3|452.5|453.98|452.18|454.3|452.5|453.98|452.18|0
1639124950000|2021-12-10 08:29:10|454.2|452.4|454.41|452.61|454.41|452.61|454.2|452.4|0
1639124960000|2021-12-10 08:29:20|454.63|452.83|454.63|452.83|454.63|452.83|454.52|452.72|0
1639124970000|2021-12-10 08:29:30|454.52|452.72|455.28|453.48|455.28|453.48|454.52|452.72|0
1639124980000|2021-12-10 08:29:40|455.39|453.59|455.17|453.37|455.39|453.59|455.17|453.37|0
1639124990000|2021-12-10 08:29:50|455.28|453.48|455.17|453.37|455.28|453.48|455.17|453.37|0
1639125000000|2021-12-10 08:30:00|455.28|453.48|454.85|453.05|455.28|453.48|454.85|453.05|0
1639125010000|2021-12-10 08:30:10|454.63|452.83|454.63|452.83|454.85|453.05|454.52|452.72|0
1639125030000|2021-12-10 08:30:30|454.85|453.05|454.85|453.05|454.85|453.05|454.85|453.05|0
1639125040000|2021-12-10 08:30:40|455.06|453.26|455.06|453.26|455.06|453.26|455.06|453.26|0
1639125060000|2021-12-10 08:31:00|455.28|453.48|455.28|453.48|455.28|453.48|455.28|453.48|0
1639125070000|2021-12-10 08:31:10|455.17|453.37|455.5|453.7|455.5|453.7|455.17|453.37|0
1639125080000|2021-12-10 08:31:20|455.71|453.91|455.5|453.7|455.71|453.91|455.5|453.7|0
1639125090000|2021-12-10 08:31:30|455.71|453.91|455.6|453.8|455.71|453.91|455.5|453.7|0
1639125100000|2021-12-10 08:31:40|455.71|453.91|455.5|453.7|455.71|453.91|455.5|453.7|0
1639125110000|2021-12-10 08:31:50|455.71|453.91|455.38|453.58|455.71|453.91|455.38|453.58|0
1639125120000|2021-12-10 08:32:00|455.5|453.7|455.71|453.91|455.71|453.91|455.5|453.7|0
1639125130000|2021-12-10 08:32:10|455.5|453.7|455.71|453.91|455.71|453.91|455.5|453.7|0
1639125140000|2021-12-10 08:32:20|455.6|453.8|455.5|453.7|455.71|453.91|455.5|453.7|0
1639125150000|2021-12-10 08:32:30|455.38|453.58|455.17|453.37|455.38|453.58|455.17|453.37|0
1639125160000|2021-12-10 08:32:40|455.28|453.48|455.28|453.48|455.28|453.48|455.28|453.48|0
1639125170000|2021-12-10 08:32:50|455.17|453.37|455.28|453.48|455.28|453.48|455.17|453.37|0
1639125180000|2021-12-10 08:33:00|455.5|453.7|455.28|453.48|455.5|453.7|455.28|453.48|0
1639125190000|2021-12-10 08:33:10|455.38|453.58|455.38|453.58|455.38|453.58|455.38|453.58|0
1639125200000|2021-12-10 08:33:20|455.28|453.48|455.28|453.48|455.28|453.48|455.28|453.48|0
1639125210000|2021-12-10 08:33:30|455.06|453.26|454.84|453.04|455.06|453.26|454.84|453.04|0
1639125220000|2021-12-10 08:33:40|455.93|454.13|455.93|454.13|455.93|454.13|455.71|453.91|0
1639125230000|2021-12-10 08:33:50|456.15|454.35|456.58|454.78|456.58|454.78|456.15|454.35|0
1639125240000|2021-12-10 08:34:00|456.47|454.67|456.47|454.67|456.47|454.67|456.47|454.67|0
1639125250000|2021-12-10 08:34:10|456.36|454.56|456.8|455|456.8|455|456.36|454.56|0
1639125260000|2021-12-10 08:34:20|456.58|454.78|456.8|455|456.8|455|456.58|454.78|0
1639125270000|2021-12-10 08:34:30|456.9|455.1|457.02|455.22|457.02|455.22|456.8|455|0
1639125280000|2021-12-10 08:34:40|456.8|455|457.23|455.43|457.23|455.43|456.8|455|0
1639125290000|2021-12-10 08:34:50|457.12|455.32|457.02|455.22|457.12|455.32|457.02|455.22|0
1639125300000|2021-12-10 08:35:00|456.8|455|457.02|455.22|457.02|455.22|456.8|455|0
1639125310000|2021-12-10 08:35:10|456.8|455|456.36|454.56|456.8|455|456.36|454.56|0
1639125320000|2021-12-10 08:35:20|456.47|454.67|456.69|454.89|456.69|454.89|456.47|454.67|0
1639125330000|2021-12-10 08:35:30|456.8|455|456.9|455.1|456.9|455.1|456.58|454.78|0
1639125340000|2021-12-10 08:35:40|457.02|455.22|456.8|455|457.02|455.22|456.8|455|0
1639125360000|2021-12-10 08:36:00|456.69|454.89|456.69|454.89|456.69|454.89|456.69|454.89|0
1639125370000|2021-12-10 08:36:10|456.58|454.78|456.58|454.78|456.58|454.78|456.58|454.78|0
1639125380000|2021-12-10 08:36:20|456.8|455|456.8|455|456.8|455|456.8|455|0
1639125390000|2021-12-10 08:36:30|456.36|454.56|456.36|454.56|456.36|454.56|456.36|454.56|0
1639125400000|2021-12-10 08:36:40|456.15|454.35|456.15|454.35|456.15|454.35|456.15|454.35|0
1639125410000|2021-12-10 08:36:50|456.25|454.45|456.36|454.56|456.36|454.56|456.25|454.45|0
1639125440000|2021-12-10 08:37:20|456.14|454.34|455.93|454.13|456.14|454.34|455.93|454.13|0
1639125450000|2021-12-10 08:37:30|456.03|454.23|456.14|454.34|456.14|454.34|455.93|454.13|0
1639125460000|2021-12-10 08:37:40|456.03|454.23|455.93|454.13|456.14|454.34|455.93|454.13|0
1639125470000|2021-12-10 08:37:50|456.03|454.23|455.71|453.91|456.03|454.23|455.71|453.91|0
1639125480000|2021-12-10 08:38:00|455.93|454.13|455.93|454.13|455.93|454.13|455.93|454.13|0
1639125490000|2021-12-10 08:38:10|456.14|454.34|456.36|454.56|456.36|454.56|456.14|454.34|0
1639125500000|2021-12-10 08:38:20|456.14|454.34|455.93|454.13|456.14|454.34|455.93|454.13|0
1639125510000|2021-12-10 08:38:30|455.81|454.01|455.81|454.01|455.81|454.01|455.81|454.01|0
1639125520000|2021-12-10 08:38:40|455.71|453.91|455.49|453.69|455.71|453.91|455.49|453.69|0
1639125540000|2021-12-10 08:39:00|455.71|453.91|455.71|453.91|455.93|454.13|455.71|453.91|0
1639125550000|2021-12-10 08:39:10|455.81|454.01|455.81|454.01|455.81|454.01|455.81|454.01|0
1639125560000|2021-12-10 08:39:20|455.71|453.91|455.71|453.91|455.81|454.01|455.71|453.91|0
1639125570000|2021-12-10 08:39:30|455.93|454.13|455.93|454.13|455.93|454.13|455.93|454.13|0
1639125590000|2021-12-10 08:39:50|455.81|454.01|455.93|454.13|455.93|454.13|455.71|453.91|0
1639125600000|2021-12-10 08:40:00|455.81|454.01|455.93|454.13|455.93|454.13|455.81|454.01|0
1639125610000|2021-12-10 08:40:10|455.81|454.01|455.93|454.13|455.93|454.13|455.71|453.91|0
1639125620000|2021-12-10 08:40:20|455.71|453.91|455.71|453.91|455.71|453.91|455.49|453.69|0
1639125650000|2021-12-10 08:40:50|455.92|454.12|455.71|453.91|455.92|454.12|455.71|453.91|0
1639125660000|2021-12-10 08:41:00|455.59|453.79|455.59|453.79|455.59|453.79|455.59|453.79|0
1639125670000|2021-12-10 08:41:10|455.71|453.91|455.71|453.91|455.71|453.91|455.71|453.91|0
1639125700000|2021-12-10 08:41:40|455.59|453.79|455.59|453.79|455.59|453.79|455.59|453.79|0
1639125710000|2021-12-10 08:41:50|455.49|453.69|455.49|453.69|455.49|453.69|455.49|453.69|0
1639125760000|2021-12-10 08:42:40|455.71|453.91|455.71|453.91|455.71|453.91|455.71|453.91|0
1639125770000|2021-12-10 08:42:50|455.92|454.12|455.71|453.91|456.14|454.34|455.71|453.91|0
1639125780000|2021-12-10 08:43:00|455.49|453.69|455.49|453.69|455.49|453.69|455.49|453.69|0
1639125790000|2021-12-10 08:43:10|455.05|453.25|455.27|453.47|455.27|453.47|455.05|453.25|0
1639125840000|2021-12-10 08:44:00|455.37|453.57|455.71|453.91|455.71|453.91|455.37|453.57|0
1639125850000|2021-12-10 08:44:10|455.7|453.9|455.92|454.12|455.92|454.12|455.7|453.9|0
1639125860000|2021-12-10 08:44:20|456.14|454.34|456.14|454.34|456.14|454.34|456.14|454.34|0
1639125880000|2021-12-10 08:44:40|456.24|454.44|456.14|454.34|456.36|454.56|456.14|454.34|0
1639125890000|2021-12-10 08:44:50|456.36|454.56|456.57|454.77|456.57|454.77|456.36|454.56|0
1639125900000|2021-12-10 08:45:00|456.36|454.56|456.57|454.77|456.57|454.77|456.36|454.56|0
1639125920000|2021-12-10 08:45:20|456.36|454.56|456.36|454.56|456.36|454.56|456.36|454.56|0
1639125940000|2021-12-10 08:45:40|456.14|454.34|456.36|454.56|456.36|454.56|456.14|454.34|0
1639125950000|2021-12-10 08:45:50|456.57|454.77|456.57|454.77|456.57|454.77|456.57|454.77|0
1639125970000|2021-12-10 08:46:10|456.36|454.56|456.79|454.99|456.79|454.99|456.36|454.56|0
1639126020000|2021-12-10 08:47:00|456.57|454.77|456.57|454.77|456.57|454.77|456.57|454.77|0
1639126030000|2021-12-10 08:47:10|456.68|454.88|456.57|454.77|456.68|454.88|456.57|454.77|0
1639126050000|2021-12-10 08:47:30|456.35|454.55|456.35|454.55|456.35|454.55|456.35|454.55|0
1639126060000|2021-12-10 08:47:40|455.92|454.12|455.92|454.12|455.92|454.12|455.92|454.12|0
1639126070000|2021-12-10 08:47:50|456.14|454.34|455.92|454.12|456.14|454.34|455.92|454.12|0
1639126080000|2021-12-10 08:48:00|455.7|453.9|455.92|454.12|456.02|454.22|455.7|453.9|0
1639126090000|2021-12-10 08:48:10|456.14|454.34|456.14|454.34|456.14|454.34|456.14|454.34|0
1639126100000|2021-12-10 08:48:20|456.02|454.22|455.81|454.01|456.02|454.22|455.81|454.01|0
1639126110000|2021-12-10 08:48:30|455.92|454.12|455.92|454.12|455.92|454.12|455.92|454.12|0
1639126140000|2021-12-10 08:49:00|456.14|454.34|456.14|454.34|456.14|454.34|455.92|454.12|0
1639126160000|2021-12-10 08:49:20|456.35|454.55|456.57|454.77|456.57|454.77|456.35|454.55|0
1639126170000|2021-12-10 08:49:30|456.35|454.55|456.57|454.77|456.57|454.77|456.35|454.55|0
1639126190000|2021-12-10 08:49:50|456.68|454.88|456.57|454.77|456.68|454.88|456.57|454.77|0
1639126200000|2021-12-10 08:50:00|456.79|454.99|456.79|454.99|456.79|454.99|456.79|454.99|0
1639126210000|2021-12-10 08:50:10|456.67|454.87|456.79|454.99|456.79|454.99|456.67|454.87|0
1639126220000|2021-12-10 08:50:20|456.67|454.87|456.67|454.87|456.67|454.87|456.67|454.87|0
1639126230000|2021-12-10 08:50:30|456.79|454.99|456.57|454.77|456.79|454.99|456.57|454.77|0
1639126250000|2021-12-10 08:50:50|456.46|454.66|456.35|454.55|456.46|454.66|456.35|454.55|0
1639126260000|2021-12-10 08:51:00|456.46|454.66|456.57|454.77|456.57|454.77|456.35|454.55|0
1639126280000|2021-12-10 08:51:20|456.79|454.99|456.79|454.99|456.79|454.99|456.79|454.99|0
1639126310000|2021-12-10 08:51:50|458.53|456.73|458.53|456.73|458.53|456.73|458.53|456.73|0
1639126330000|2021-12-10 08:52:10|458.31|456.51|458.53|456.73|458.53|456.73|458.31|456.51|0
1639126340000|2021-12-10 08:52:20|458.41|456.61|458.75|456.95|458.75|456.95|458.41|456.61|0
1639126350000|2021-12-10 08:52:30|458.96|457.16|458.96|457.16|458.96|457.16|458.96|457.16|0
1639126360000|2021-12-10 08:52:40|459.07|457.27|458.96|457.16|459.18|457.38|458.96|457.16|0
1639126370000|2021-12-10 08:52:50|459.07|457.27|459.07|457.27|459.07|457.27|459.07|457.27|0
1639126380000|2021-12-10 08:53:00|459.18|457.38|459.18|457.38|459.18|457.38|458.96|457.16|0
1639126390000|2021-12-10 08:53:10|459.4|457.6|459.18|457.38|459.4|457.6|459.18|457.38|0
1639126400000|2021-12-10 08:53:20|459.29|457.49|459.07|457.27|459.29|457.49|459.07|457.27|0
1639126410000|2021-12-10 08:53:30|459.18|457.38|458.96|457.16|459.18|457.38|458.96|457.16|0
1639126420000|2021-12-10 08:53:40|459.07|457.27|458.96|457.16|459.07|457.27|458.96|457.16|0
1639126430000|2021-12-10 08:53:50|459.07|457.27|459.07|457.27|459.07|457.27|459.07|457.27|0
1639126440000|2021-12-10 08:54:00|459.18|457.38|459.18|457.38|459.18|457.38|459.07|457.27|0
1639126450000|2021-12-10 08:54:10|459.4|457.6|459.18|457.38|459.4|457.6|459.18|457.38|0
1639126460000|2021-12-10 08:54:20|459.07|457.27|459.07|457.27|459.07|457.27|458.96|457.16|0
1639126470000|2021-12-10 08:54:30|459.18|457.38|459.18|457.38|459.18|457.38|459.18|457.38|0
1639126480000|2021-12-10 08:54:40|459.28|457.48|459.4|457.6|459.4|457.6|459.28|457.48|0
1639126500000|2021-12-10 08:55:00|459.62|457.82|459.62|457.82|459.62|457.82|459.4|457.6|0
1639126510000|2021-12-10 08:55:10|459.5|457.7|459.62|457.82|459.62|457.82|459.5|457.7|0
1639126520000|2021-12-10 08:55:20|459.5|457.7|459.5|457.7|459.5|457.7|459.5|457.7|0
1639126530000|2021-12-10 08:55:30|459.4|457.6|459.61|457.81|459.61|457.81|459.4|457.6|0
1639126550000|2021-12-10 08:55:50|459.4|457.6|459.4|457.6|459.61|457.81|459.4|457.6|0
1639126560000|2021-12-10 08:56:00|459.61|457.81|459.61|457.81|459.61|457.81|459.61|457.81|0
1639126570000|2021-12-10 08:56:10|459.4|457.6|459.4|457.6|459.4|457.6|459.4|457.6|0
1639126580000|2021-12-10 08:56:20|459.61|457.81|459.61|457.81|459.61|457.81|459.61|457.81|0
1639126600000|2021-12-10 08:56:40|459.4|457.6|459.18|457.38|459.4|457.6|459.18|457.38|0
1639126610000|2021-12-10 08:56:50|459.4|457.6|459.4|457.6|459.4|457.6|459.4|457.6|0
1639126650000|2021-12-10 08:57:30|459.5|457.7|459.5|457.7|459.5|457.7|459.5|457.7|0
1639126660000|2021-12-10 08:57:40|459.4|457.6|459.61|457.81|459.61|457.81|459.4|457.6|0
1639126670000|2021-12-10 08:57:50|459.18|457.38|459.4|457.6|459.4|457.6|459.18|457.38|0
1639126700000|2021-12-10 08:58:20|459.18|457.38|459.39|457.59|459.39|457.59|459.18|457.38|0
1639126710000|2021-12-10 08:58:30|459.28|457.48|459.06|457.26|459.28|457.48|459.06|457.26|0
1639126720000|2021-12-10 08:58:40|459.18|457.38|459.06|457.26|459.18|457.38|459.06|457.26|0
1639126730000|2021-12-10 08:58:50|458.96|457.16|459.18|457.38|459.18|457.38|458.96|457.16|0
1639126770000|2021-12-10 08:59:30|459.61|457.81|459.61|457.81|459.61|457.81|459.39|457.59|0
1639126780000|2021-12-10 08:59:40|459.39|457.59|459.39|457.59|459.39|457.59|459.39|457.59|0
1639126800000|2021-12-10 09:00:00|459.61|457.81|459.39|457.59|459.61|457.81|459.39|457.59|0
1639126820000|2021-12-10 09:00:20|459.18|457.38|459.18|457.38|459.18|457.38|459.18|457.38|0
1639126830000|2021-12-10 09:00:30|459.28|457.48|459.18|457.38|459.28|457.48|459.18|457.38|0
1639126840000|2021-12-10 09:00:40|459.06|457.26|458.52|456.72|459.06|457.26|458.52|456.72|0
1639126850000|2021-12-10 09:00:50|458.3|456.5|458.3|456.5|458.41|456.61|458.3|456.5|0
1639126860000|2021-12-10 09:01:00|458.09|456.29|457.87|456.07|458.09|456.29|457.87|456.07|0
1639126870000|2021-12-10 09:01:10|457.65|455.85|457.43|455.63|457.65|455.85|457.43|455.63|0
1639126890000|2021-12-10 09:01:30|457.65|455.85|457.65|455.85|457.65|455.85|457.65|455.85|0
1639126950000|2021-12-10 09:02:30|457.21|455.41|457.43|455.63|457.43|455.63|457.21|455.41|0
1639126960000|2021-12-10 09:02:40|457.32|455.52|457.21|455.41|457.43|455.63|457.21|455.41|0
1639126970000|2021-12-10 09:02:50|457.32|455.52|457.43|455.63|457.43|455.63|457.32|455.52|0
1639126980000|2021-12-10 09:03:00|457.21|455.41|457.21|455.41|457.21|455.41|457.21|455.41|0
1639126990000|2021-12-10 09:03:10|457.43|455.63|457.43|455.63|457.43|455.63|457.43|455.63|0
1639127000000|2021-12-10 09:03:20|457.21|455.41|457.43|455.63|457.43|455.63|457.21|455.41|0
1639127020000|2021-12-10 09:03:40|457.21|455.41|457.21|455.41|457.21|455.41|457.21|455.41|0
1639127030000|2021-12-10 09:03:50|457.43|455.63|457.21|455.41|457.43|455.63|457.21|455.41|0
1639127040000|2021-12-10 09:04:00|457|455.2|457.1|455.3|457.1|455.3|457|455.2|0
1639127050000|2021-12-10 09:04:10|457.21|455.41|457.21|455.41|457.21|455.41|457.21|455.41|0
1639127060000|2021-12-10 09:04:20|457|455.2|457|455.2|457|455.2|457|455.2|0
1639127080000|2021-12-10 09:04:40|456.88|455.08|456.78|454.98|456.88|455.08|456.78|454.98|0
1639127090000|2021-12-10 09:04:50|457|455.2|456.78|454.98|457|455.2|456.78|454.98|0
1639127100000|2021-12-10 09:05:00|456.99|455.19|456.78|454.98|456.99|455.19|456.78|454.98|0
1639127110000|2021-12-10 09:05:10|456.56|454.76|456.78|454.98|456.78|454.98|456.56|454.76|0
1639127120000|2021-12-10 09:05:20|456.56|454.76|456.34|454.54|456.56|454.76|456.34|454.54|0
1639127130000|2021-12-10 09:05:30|456.12|454.32|456.12|454.32|456.12|454.32|456.12|454.32|0
1639127150000|2021-12-10 09:05:50|455.91|454.11|456.12|454.32|456.12|454.32|455.91|454.11|0
1639127160000|2021-12-10 09:06:00|456.23|454.43|456.34|454.54|456.34|454.54|456.23|454.43|0
1639127170000|2021-12-10 09:06:10|456.23|454.43|456.12|454.32|456.34|454.54|456.12|454.32|0
1639127200000|2021-12-10 09:06:40|455.91|454.11|455.91|454.11|455.91|454.11|455.91|454.11|0
1639127230000|2021-12-10 09:07:10|456.12|454.32|456.34|454.54|456.34|454.54|456.12|454.32|0
1639127250000|2021-12-10 09:07:30|456.56|454.76|456.56|454.76|456.56|454.76|456.56|454.76|0
1639127270000|2021-12-10 09:07:50|456.78|454.98|456.56|454.76|456.78|454.98|456.56|454.76|0
1639127280000|2021-12-10 09:08:00|456.78|454.98|456.78|454.98|456.78|454.98|456.78|454.98|0
1639127290000|2021-12-10 09:08:10|456.56|454.76|456.56|454.76|456.56|454.76|456.56|454.76|0
1639127300000|2021-12-10 09:08:20|456.77|454.97|456.77|454.97|456.77|454.97|456.77|454.97|0
1639127310000|2021-12-10 09:08:30|456.56|454.76|456.66|454.86|456.77|454.97|456.56|454.76|0
1639127320000|2021-12-10 09:08:40|456.56|454.76|456.34|454.54|456.56|454.76|456.34|454.54|0
1639127330000|2021-12-10 09:08:50|456.12|454.32|456.12|454.32|456.12|454.32|456.12|454.32|0
1639127340000|2021-12-10 09:09:00|455.12|453.32|455.12|453.32|455.12|453.32|455.12|453.32|0
1639127360000|2021-12-10 09:09:20|455.34|453.54|455.34|453.54|455.34|453.54|455.34|453.54|0
1639127370000|2021-12-10 09:09:30|455.12|453.32|455.12|453.32|455.12|453.32|454.9|453.1|0
1639127380000|2021-12-10 09:09:40|454.9|453.1|455.12|453.32|455.12|453.32|454.9|453.1|0
1639127390000|2021-12-10 09:09:50|454.9|453.1|455.12|453.32|455.12|453.32|454.9|453.1|0
1639127400000|2021-12-10 09:10:00|455.34|453.54|455.34|453.54|455.34|453.54|455.34|453.54|0
1639127410000|2021-12-10 09:10:10|455.12|453.32|455.12|453.32|455.12|453.32|455.12|453.32|0
1639127420000|2021-12-10 09:10:20|455.34|453.54|455.34|453.54|455.34|453.54|455.34|453.54|0
1639127430000|2021-12-10 09:10:30|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1639127440000|2021-12-10 09:10:40|455.34|453.54|455.34|453.54|455.34|453.54|455.34|453.54|0
1639127450000|2021-12-10 09:10:50|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1639127460000|2021-12-10 09:11:00|455.12|453.32|454.9|453.1|455.12|453.32|454.9|453.1|0
1639127480000|2021-12-10 09:11:20|455.12|453.32|455.12|453.32|455.12|453.32|455.12|453.32|0
1639127490000|2021-12-10 09:11:30|455.33|453.53|455.33|453.53|455.33|453.53|455.12|453.32|0
1639127500000|2021-12-10 09:11:40|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1639127510000|2021-12-10 09:11:50|455.66|453.86|455.55|453.75|455.77|453.97|455.55|453.75|0
1639127520000|2021-12-10 09:12:00|455.33|453.53|455.33|453.53|455.33|453.53|455.33|453.53|0
1639127530000|2021-12-10 09:12:10|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1639127550000|2021-12-10 09:12:30|455.33|453.53|455.33|453.53|455.55|453.75|455.33|453.53|0
1639127570000|2021-12-10 09:12:50|455.12|453.32|455.12|453.32|455.12|453.32|455.12|453.32|0
1639127580000|2021-12-10 09:13:00|454.9|453.1|455.33|453.53|455.33|453.53|454.9|453.1|0
1639127590000|2021-12-10 09:13:10|455.22|453.42|455.22|453.42|455.33|453.53|455.22|453.42|0
1639127600000|2021-12-10 09:13:20|455.33|453.53|455.33|453.53|455.33|453.53|455.33|453.53|0
1639127620000|2021-12-10 09:13:40|455.55|453.75|455.55|453.75|455.55|453.75|455.44|453.64|0
1639127630000|2021-12-10 09:13:50|455.44|453.64|455.33|453.53|455.55|453.75|455.33|453.53|0
1639127680000|2021-12-10 09:14:40|455.22|453.42|455.22|453.42|455.22|453.42|455.11|453.31|0
1639127700000|2021-12-10 09:15:00|455.33|453.53|455.11|453.31|455.33|453.53|455.11|453.31|0
1639127710000|2021-12-10 09:15:10|454.9|453.1|454.9|453.1|454.9|453.1|454.9|453.1|0
1639127720000|2021-12-10 09:15:20|455.11|453.31|455.55|453.75|455.55|453.75|455.11|453.31|0
1639127730000|2021-12-10 09:15:30|455.11|453.31|455.33|453.53|455.33|453.53|455.11|453.31|0
1639127750000|2021-12-10 09:15:50|455.77|453.97|455.77|453.97|455.77|453.97|455.77|453.97|0
1639127760000|2021-12-10 09:16:00|455.99|454.19|455.99|454.19|455.99|454.19|455.99|454.19|0
1639127780000|2021-12-10 09:16:20|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639127790000|2021-12-10 09:16:30|456.42|454.62|456.64|454.84|456.64|454.84|456.42|454.62|0
1639127800000|2021-12-10 09:16:40|456.42|454.62|456.31|454.51|456.42|454.62|456.31|454.51|0
1639127810000|2021-12-10 09:16:50|456.42|454.62|456.2|454.4|456.42|454.62|456.2|454.4|0
1639127820000|2021-12-10 09:17:00|455.99|454.19|455.99|454.19|455.99|454.19|455.77|453.97|0
1639127830000|2021-12-10 09:17:10|455.87|454.07|455.99|454.19|455.99|454.19|455.87|454.07|0
1639127840000|2021-12-10 09:17:20|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639127850000|2021-12-10 09:17:30|455.99|454.19|455.98|454.18|456.2|454.4|455.98|454.18|0
1639127860000|2021-12-10 09:17:40|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639127870000|2021-12-10 09:17:50|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639127880000|2021-12-10 09:18:00|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639127910000|2021-12-10 09:18:30|456.09|454.29|456.09|454.29|456.09|454.29|455.98|454.18|0
1639127920000|2021-12-10 09:18:40|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639127940000|2021-12-10 09:19:00|456.42|454.62|456.42|454.62|456.42|454.62|456.42|454.62|0
1639127970000|2021-12-10 09:19:30|456.31|454.51|456.31|454.51|456.31|454.51|456.31|454.51|0
1639127980000|2021-12-10 09:19:40|456.2|454.4|456.42|454.62|456.42|454.62|456.2|454.4|0
1639127990000|2021-12-10 09:19:50|456.2|454.4|456.2|454.4|456.31|454.51|456.2|454.4|0
1639128000000|2021-12-10 09:20:00|456.31|454.51|456.2|454.4|456.31|454.51|456.2|454.4|0
1639128010000|2021-12-10 09:20:10|456.09|454.29|455.98|454.18|456.09|454.29|455.98|454.18|0
1639128020000|2021-12-10 09:20:20|455.87|454.07|455.98|454.18|455.98|454.18|455.87|454.07|0
1639128030000|2021-12-10 09:20:30|455.76|453.96|455.98|454.18|455.98|454.18|455.76|453.96|0
1639128040000|2021-12-10 09:20:40|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639128050000|2021-12-10 09:20:50|455.98|454.18|455.98|454.18|455.98|454.18|455.98|454.18|0
1639128060000|2021-12-10 09:21:00|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639128070000|2021-12-10 09:21:10|456.09|454.29|455.98|454.18|456.09|454.29|455.98|454.18|0
1639128080000|2021-12-10 09:21:20|456.2|454.4|456.31|454.51|456.31|454.51|456.09|454.29|0
1639128090000|2021-12-10 09:21:30|456.2|454.4|456.42|454.62|456.42|454.62|456.2|454.4|0
1639128100000|2021-12-10 09:21:40|456.64|454.84|456.64|454.84|456.64|454.84|456.64|454.84|0
1639128120000|2021-12-10 09:22:00|456.42|454.62|456.2|454.4|456.42|454.62|456.2|454.4|0
1639128130000|2021-12-10 09:22:10|456.42|454.62|456.42|454.62|456.42|454.62|456.3|454.5|0
1639128140000|2021-12-10 09:22:20|456.52|454.72|456.52|454.72|456.52|454.72|456.52|454.72|0
1639128150000|2021-12-10 09:22:30|456.42|454.62|456.64|454.84|456.64|454.84|456.42|454.62|0
1639128160000|2021-12-10 09:22:40|456.85|455.05|456.85|455.05|456.85|455.05|456.85|455.05|0
1639128250000|2021-12-10 09:24:10|457.07|455.27|457.29|455.49|457.29|455.49|457.07|455.27|0
1639128260000|2021-12-10 09:24:20|457.07|455.27|457.07|455.27|457.07|455.27|457.07|455.27|0
1639128270000|2021-12-10 09:24:30|456.85|455.05|456.96|455.16|457.07|455.27|456.85|455.05|0
1639128280000|2021-12-10 09:24:40|456.85|455.05|456.85|455.05|456.85|455.05|456.85|455.05|0
1639128290000|2021-12-10 09:24:50|456.74|454.94|456.74|454.94|456.85|455.05|456.74|454.94|0
1639128300000|2021-12-10 09:25:00|456.63|454.83|456.42|454.62|456.74|454.94|456.42|454.62|0
1639128310000|2021-12-10 09:25:10|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639128340000|2021-12-10 09:25:40|456.3|454.5|456.3|454.5|456.3|454.5|456.3|454.5|0
1639128350000|2021-12-10 09:25:50|456.42|454.62|456.42|454.62|456.42|454.62|456.42|454.62|0
1639128360000|2021-12-10 09:26:00|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1639128370000|2021-12-10 09:26:10|455.98|454.18|455.98|454.18|455.98|454.18|455.98|454.18|0
1639128380000|2021-12-10 09:26:20|456.2|454.4|455.76|453.96|456.2|454.4|455.76|453.96|0
1639128390000|2021-12-10 09:26:30|455.87|454.07|455.87|454.07|455.87|454.07|455.87|454.07|0
1639128400000|2021-12-10 09:26:40|455.54|453.74|455.54|453.74|455.65|453.85|455.54|453.74|0
1639128410000|2021-12-10 09:26:50|455.76|453.96|455.76|453.96|455.76|453.96|455.54|453.74|0
1639128420000|2021-12-10 09:27:00|455.98|454.18|455.76|453.96|455.98|454.18|455.76|453.96|0
1639128440000|2021-12-10 09:27:20|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1639128450000|2021-12-10 09:27:30|455.54|453.74|455.65|453.85|455.65|453.85|455.54|453.74|0
1639128460000|2021-12-10 09:27:40|455.76|453.96|455.76|453.96|455.76|453.96|455.76|453.96|0
1639128470000|2021-12-10 09:27:50|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128510000|2021-12-10 09:28:30|455.76|453.96|455.76|453.96|455.76|453.96|455.76|453.96|0
1639128520000|2021-12-10 09:28:40|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128530000|2021-12-10 09:28:50|455.76|453.96|455.76|453.96|455.76|453.96|455.76|453.96|0
1639128550000|2021-12-10 09:29:10|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128560000|2021-12-10 09:29:20|455.32|453.52|455.32|453.52|455.32|453.52|455.32|453.52|0
1639128570000|2021-12-10 09:29:30|455.54|453.74|455.54|453.74|455.54|453.74|455.43|453.63|0
1639128580000|2021-12-10 09:29:40|455.43|453.63|455.54|453.74|455.54|453.74|455.43|453.63|0
1639128590000|2021-12-10 09:29:50|455.43|453.63|455.54|453.74|455.54|453.74|455.43|453.63|0
1639128600000|2021-12-10 09:30:00|455.43|453.63|455.43|453.63|455.43|453.63|455.43|453.63|0
1639128610000|2021-12-10 09:30:10|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128640000|2021-12-10 09:30:40|455.32|453.52|455.32|453.52|455.32|453.52|455.32|453.52|0
1639128690000|2021-12-10 09:31:30|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128700000|2021-12-10 09:31:40|455.43|453.63|455.32|453.52|455.54|453.74|455.32|453.52|0
1639128710000|2021-12-10 09:31:50|455.54|453.74|455.76|453.96|455.76|453.96|455.54|453.74|0
1639128720000|2021-12-10 09:32:00|455.54|453.74|455.76|453.96|455.76|453.96|455.54|453.74|0
1639128730000|2021-12-10 09:32:10|455.54|453.74|455.76|453.96|455.76|453.96|455.54|453.74|0
1639128740000|2021-12-10 09:32:20|455.86|454.06|456.19|454.39|456.19|454.39|455.86|454.06|0
1639128750000|2021-12-10 09:32:30|455.97|454.17|455.76|453.96|455.97|454.17|455.76|453.96|0
1639128760000|2021-12-10 09:32:40|455.54|453.74|455.54|453.74|455.54|453.74|455.54|453.74|0
1639128770000|2021-12-10 09:32:50|455.76|453.96|455.76|453.96|455.76|453.96|455.76|453.96|0
1639128840000|2021-12-10 09:34:00|455.97|454.17|456.41|454.61|456.41|454.61|455.97|454.17|0
1639128850000|2021-12-10 09:34:10|456.19|454.39|455.97|454.17|456.19|454.39|455.97|454.17|0
1639128860000|2021-12-10 09:34:20|456.19|454.39|456.19|454.39|456.19|454.39|456.19|454.39|0
1639128880000|2021-12-10 09:34:40|456.08|454.28|455.97|454.17|456.08|454.28|455.97|454.17|0
1639128890000|2021-12-10 09:34:50|456.19|454.39|456.19|454.39|456.19|454.39|456.19|454.39|0
1639128900000|2021-12-10 09:35:00|456.08|454.28|456.41|454.61|456.41|454.61|456.08|454.28|0
1639128920000|2021-12-10 09:35:20|456.3|454.5|456.3|454.5|456.3|454.5|456.3|454.5|0
1639128930000|2021-12-10 09:35:30|456.41|454.61|456.3|454.5|456.41|454.61|456.3|454.5|0
1639128940000|2021-12-10 09:35:40|456.19|454.39|456.41|454.61|456.41|454.61|456.19|454.39|0
1639128950000|2021-12-10 09:35:50|456.63|454.83|456.63|454.83|456.63|454.83|456.63|454.83|0
1639128960000|2021-12-10 09:36:00|456.85|455.05|456.85|455.05|456.85|455.05|456.85|455.05|0
1639128970000|2021-12-10 09:36:10|456.63|454.83|456.85|455.05|456.85|455.05|456.63|454.83|0
1639128980000|2021-12-10 09:36:20|456.73|454.93|456.84|455.04|456.85|455.05|456.73|454.93|0
1639128990000|2021-12-10 09:36:30|456.63|454.83|456.84|455.04|456.84|455.04|456.63|454.83|0
1639129070000|2021-12-10 09:37:50|457.06|455.26|457.06|455.26|457.06|455.26|457.06|455.26|0
1639129080000|2021-12-10 09:38:00|457.28|455.48|457.5|455.7|457.5|455.7|457.28|455.48|0
1639129100000|2021-12-10 09:38:20|457.72|455.92|457.72|455.92|457.72|455.92|457.72|455.92|0
1639129120000|2021-12-10 09:38:40|457.94|456.14|457.94|456.14|457.94|456.14|457.94|456.14|0
1639129130000|2021-12-10 09:38:50|458.04|456.24|458.04|456.24|458.04|456.24|458.04|456.24|0
1639129140000|2021-12-10 09:39:00|457.94|456.14|457.94|456.14|458.15|456.35|457.94|456.14|0
1639129150000|2021-12-10 09:39:10|458.15|456.35|457.94|456.14|458.15|456.35|457.94|456.14|0
1639129160000|2021-12-10 09:39:20|458.15|456.35|457.94|456.14|458.15|456.35|457.94|456.14|0
1639129170000|2021-12-10 09:39:30|457.93|456.13|457.93|456.13|457.93|456.13|457.93|456.13|0
1639129180000|2021-12-10 09:39:40|457.72|455.92|457.72|455.92|457.72|455.92|457.72|455.92|0
1639129190000|2021-12-10 09:39:50|457.5|455.7|457.5|455.7|457.5|455.7|457.5|455.7|0
1639129200000|2021-12-10 09:40:00|457.6|455.8|457.72|455.92|457.72|455.92|457.6|455.8|0
1639129210000|2021-12-10 09:40:10|457.5|455.7|457.72|455.92|457.72|455.92|457.5|455.7|0
1639129220000|2021-12-10 09:40:20|457.5|455.7|457.5|455.7|457.5|455.7|457.5|455.7|0
1639129230000|2021-12-10 09:40:30|457.72|455.92|457.72|455.92|457.72|455.92|457.72|455.92|0
1639129250000|2021-12-10 09:40:50|457.5|455.7|457.5|455.7|457.5|455.7|457.5|455.7|0
1639129270000|2021-12-10 09:41:10|457.72|455.92|457.72|455.92|457.72|455.92|457.72|455.92|0
1639129300000|2021-12-10 09:41:40|457.71|455.91|457.93|456.13|457.93|456.13|457.71|455.91|0
1639129310000|2021-12-10 09:41:50|457.82|456.02|457.71|455.91|457.82|456.02|457.71|455.91|0
1639129320000|2021-12-10 09:42:00|457.93|456.13|457.93|456.13|457.93|456.13|457.93|456.13|0
1639129330000|2021-12-10 09:42:10|457.71|455.91|457.82|456.02|457.82|456.02|457.71|455.91|0
1639129340000|2021-12-10 09:42:20|457.93|456.13|457.93|456.13|457.93|456.13|457.71|455.91|0
1639129350000|2021-12-10 09:42:30|457.71|455.91|457.82|456.02|457.82|456.02|457.71|455.91|0
1639129360000|2021-12-10 09:42:40|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1639129370000|2021-12-10 09:42:50|457.5|455.7|457.5|455.7|457.5|455.7|457.5|455.7|0
1639129390000|2021-12-10 09:43:10|456.84|455.04|456.84|455.04|456.84|455.04|456.84|455.04|0
1639129420000|2021-12-10 09:43:40|456.62|454.82|456.84|455.04|456.84|455.04|456.62|454.82|0
1639129430000|2021-12-10 09:43:50|456.62|454.82|456.73|454.93|456.73|454.93|456.62|454.82|0
1639129440000|2021-12-10 09:44:00|456.84|455.04|456.84|455.04|456.84|455.04|456.73|454.93|0
1639129460000|2021-12-10 09:44:20|457.06|455.26|457.06|455.26|457.06|455.26|457.06|455.26|0
1639129470000|2021-12-10 09:44:30|456.94|455.14|456.84|455.04|456.94|455.14|456.84|455.04|0
1639129480000|2021-12-10 09:44:40|457.06|455.26|456.84|455.04|457.06|455.26|456.84|455.04|0
1639129490000|2021-12-10 09:44:50|457.06|455.26|457.06|455.26|457.06|455.26|457.06|455.26|0
1639129500000|2021-12-10 09:45:00|457.16|455.36|457.16|455.36|457.16|455.36|457.06|455.26|0
1639129510000|2021-12-10 09:45:10|457.28|455.48|457.06|455.26|457.28|455.48|457.06|455.26|0
1639129530000|2021-12-10 09:45:30|457.28|455.48|457.28|455.48|457.28|455.48|457.28|455.48|0
1639129540000|2021-12-10 09:45:40|457.06|455.26|457.06|455.26|457.06|455.26|457.06|455.26|0
1639129560000|2021-12-10 09:46:00|457.27|455.47|457.27|455.47|457.27|455.47|457.27|455.47|0
1639129570000|2021-12-10 09:46:10|457.06|455.26|457.27|455.47|457.27|455.47|457.06|455.26|0
1639129580000|2021-12-10 09:46:20|457.49|455.69|457.71|455.91|457.71|455.91|457.49|455.69|0
1639129590000|2021-12-10 09:46:30|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639129600000|2021-12-10 09:46:40|457.71|455.91|457.6|455.8|457.71|455.91|457.6|455.8|0
1639129610000|2021-12-10 09:46:50|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639129620000|2021-12-10 09:47:00|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639129630000|2021-12-10 09:47:10|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1639129640000|2021-12-10 09:47:20|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639129650000|2021-12-10 09:47:30|457.6|455.8|457.71|455.91|457.71|455.91|457.6|455.8|0
1639129660000|2021-12-10 09:47:40|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639129680000|2021-12-10 09:48:00|457.27|455.47|457.27|455.47|457.38|455.58|457.27|455.47|0
1639129690000|2021-12-10 09:48:10|457.49|455.69|457.71|455.91|457.71|455.91|457.49|455.69|0
1639129700000|2021-12-10 09:48:20|457.49|455.69|457.49|455.69|457.71|455.91|457.49|455.69|0
1639129710000|2021-12-10 09:48:30|457.38|455.58|457.38|455.58|457.38|455.58|457.38|455.58|0
1639129720000|2021-12-10 09:48:40|457.49|455.69|457.27|455.47|457.49|455.69|457.27|455.47|0
1639129730000|2021-12-10 09:48:50|457.16|455.36|457.16|455.36|457.16|455.36|457.16|455.36|0
1639129740000|2021-12-10 09:49:00|457.27|455.47|457.16|455.36|457.27|455.47|457.05|455.25|0
1639129750000|2021-12-10 09:49:10|457.27|455.47|457.27|455.47|457.27|455.47|457.27|455.47|0
1639129780000|2021-12-10 09:49:40|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639129790000|2021-12-10 09:49:50|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639129800000|2021-12-10 09:50:00|457.71|455.91|457.6|455.8|457.71|455.91|457.6|455.8|0
1639129810000|2021-12-10 09:50:10|457.49|455.69|457.71|455.91|457.71|455.91|457.49|455.69|0
1639129820000|2021-12-10 09:50:20|457.93|456.13|457.49|455.69|457.93|456.13|457.49|455.69|0
1639129840000|2021-12-10 09:50:40|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1639129870000|2021-12-10 09:51:10|457.81|456.01|457.81|456.01|457.93|456.13|457.81|456.01|0
1639129880000|2021-12-10 09:51:20|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1639129890000|2021-12-10 09:51:30|457.93|456.13|457.71|455.91|457.93|456.13|457.71|455.91|0
1639129900000|2021-12-10 09:51:40|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639129910000|2021-12-10 09:51:50|457.93|456.13|458.36|456.56|458.36|456.56|457.93|456.13|0
1639129930000|2021-12-10 09:52:10|458.58|456.78|458.58|456.78|458.58|456.78|458.58|456.78|0
1639129940000|2021-12-10 09:52:20|458.36|456.56|458.36|456.56|458.36|456.56|458.36|456.56|0
1639129950000|2021-12-10 09:52:30|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639129960000|2021-12-10 09:52:40|458.14|456.34|458.14|456.34|458.14|456.34|458.14|456.34|0
1639129970000|2021-12-10 09:52:50|457.93|456.13|457.93|456.13|457.93|456.13|457.93|456.13|0
1639129980000|2021-12-10 09:53:00|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639129990000|2021-12-10 09:53:10|457.37|455.57|457.27|455.47|457.37|455.57|457.27|455.47|0
1639130000000|2021-12-10 09:53:20|457.05|455.25|457.05|455.25|457.05|455.25|457.05|455.25|0
1639130010000|2021-12-10 09:53:30|457.27|455.47|457.05|455.25|457.27|455.47|457.05|455.25|0
1639130020000|2021-12-10 09:53:40|457.16|455.36|457.27|455.47|457.27|455.47|457.16|455.36|0
1639130030000|2021-12-10 09:53:50|457.05|455.25|457.27|455.47|457.27|455.47|457.05|455.25|0
1639130040000|2021-12-10 09:54:00|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639130050000|2021-12-10 09:54:10|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1639130060000|2021-12-10 09:54:20|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639130120000|2021-12-10 09:55:20|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639130130000|2021-12-10 09:55:30|457.27|455.47|457.27|455.47|457.27|455.47|457.27|455.47|0
1639130140000|2021-12-10 09:55:40|457.15|455.35|457.15|455.35|457.15|455.35|457.15|455.35|0
1639130150000|2021-12-10 09:55:50|457.27|455.47|457.15|455.35|457.27|455.47|457.15|455.35|0
1639130160000|2021-12-10 09:56:00|457.27|455.47|457.27|455.47|457.27|455.47|457.27|455.47|0
1639130170000|2021-12-10 09:56:10|457.49|455.69|457.37|455.57|457.49|455.69|457.37|455.57|0
1639130180000|2021-12-10 09:56:20|457.49|455.69|457.27|455.47|457.49|455.69|457.27|455.47|0
1639130230000|2021-12-10 09:57:10|457.15|455.35|457.27|455.47|457.27|455.47|457.05|455.25|0
1639130260000|2021-12-10 09:57:40|457.15|455.35|457.27|455.47|457.27|455.47|457.15|455.35|0
1639130270000|2021-12-10 09:57:50|457.15|455.35|457.05|455.25|457.15|455.35|457.05|455.25|0
1639130280000|2021-12-10 09:58:00|457.38|455.58|457.6|455.8|457.6|455.8|457.38|455.58|0
1639130290000|2021-12-10 09:58:10|457.7|455.9|457.7|455.9|457.7|455.9|457.7|455.9|0
1639130300000|2021-12-10 09:58:20|457.6|455.8|457.6|455.8|457.6|455.8|457.6|455.8|0
1639130320000|2021-12-10 09:58:40|457.82|456.02|458.36|456.56|458.36|456.56|457.82|456.02|0
1639130330000|2021-12-10 09:58:50|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639130340000|2021-12-10 09:59:00|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639130350000|2021-12-10 09:59:10|458.91|457.11|458.91|457.11|458.91|457.11|458.91|457.11|0
1639130400000|2021-12-10 10:00:00|459.12|457.32|459.12|457.32|459.12|457.32|459.12|457.32|0
1639130410000|2021-12-10 10:00:10|458.91|457.11|459.12|457.32|459.12|457.32|458.91|457.11|0
1639130420000|2021-12-10 10:00:20|458.91|457.11|459.01|457.21|459.01|457.21|458.91|457.11|0
1639130430000|2021-12-10 10:00:30|458.91|457.11|458.91|457.11|458.91|457.11|458.91|457.11|0
1639130440000|2021-12-10 10:00:40|459.01|457.21|459.12|457.32|459.12|457.32|459.01|457.21|0
1639130450000|2021-12-10 10:00:50|459.01|457.21|459.01|457.21|459.01|457.21|458.91|457.11|0
1639130460000|2021-12-10 10:01:00|458.91|457.11|458.9|457.1|458.91|457.11|458.9|457.1|0
1639130480000|2021-12-10 10:01:20|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639130510000|2021-12-10 10:01:50|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639130520000|2021-12-10 10:02:00|458.57|456.77|458.25|456.45|458.69|456.89|458.25|456.45|0
1639130530000|2021-12-10 10:02:10|458.03|456.23|458.03|456.23|458.03|456.23|458.03|456.23|0
1639130550000|2021-12-10 10:02:30|458.14|456.34|458.25|456.45|458.25|456.45|458.03|456.23|0
1639130560000|2021-12-10 10:02:40|458.03|456.23|458.03|456.23|458.14|456.34|458.03|456.23|0
1639130570000|2021-12-10 10:02:50|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639130580000|2021-12-10 10:03:00|458.14|456.34|458.03|456.23|458.14|456.34|458.03|456.23|0
1639130600000|2021-12-10 10:03:20|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639130620000|2021-12-10 10:03:40|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639130630000|2021-12-10 10:03:50|458.25|456.45|458.13|456.33|458.25|456.45|458.13|456.33|0
1639130640000|2021-12-10 10:04:00|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639130660000|2021-12-10 10:04:20|458.03|456.23|458.13|456.33|458.25|456.45|458.03|456.23|0
1639130670000|2021-12-10 10:04:30|458.25|456.45|458.25|456.45|458.25|456.45|458.13|456.33|0
1639130680000|2021-12-10 10:04:40|458.03|456.23|458.25|456.45|458.25|456.45|458.03|456.23|0
1639130690000|2021-12-10 10:04:50|458.03|456.23|458.03|456.23|458.03|456.23|458.03|456.23|0
1639130700000|2021-12-10 10:05:00|458.13|456.33|458.03|456.23|458.13|456.33|458.03|456.23|0
1639130710000|2021-12-10 10:05:10|457.59|455.79|457.81|456.01|457.81|456.01|457.59|455.79|0
1639130720000|2021-12-10 10:05:20|457.92|456.12|458.03|456.23|458.03|456.23|457.92|456.12|0
1639130730000|2021-12-10 10:05:30|457.81|456.01|458.03|456.23|458.03|456.23|457.81|456.01|0
1639130740000|2021-12-10 10:05:40|457.81|456.01|458.03|456.23|458.03|456.23|457.81|456.01|0
1639130750000|2021-12-10 10:05:50|457.81|456.01|458.03|456.23|458.03|456.23|457.81|456.01|0
1639130760000|2021-12-10 10:06:00|458.25|456.45|458.25|456.45|458.25|456.45|458.13|456.33|0
1639130770000|2021-12-10 10:06:10|458.13|456.33|458.13|456.33|458.13|456.33|458.13|456.33|0
1639130780000|2021-12-10 10:06:20|458.03|456.23|457.81|456.01|458.03|456.23|457.81|456.01|0
1639130790000|2021-12-10 10:06:30|458.03|456.23|458.03|456.23|458.03|456.23|458.03|456.23|0
1639130800000|2021-12-10 10:06:40|458.13|456.33|458.13|456.33|458.13|456.33|458.13|456.33|0
1639130810000|2021-12-10 10:06:50|458.25|456.45|458.03|456.23|458.25|456.45|458.03|456.23|0
1639130840000|2021-12-10 10:07:20|457.81|456.01|458.03|456.23|458.03|456.23|457.81|456.01|0
1639130860000|2021-12-10 10:07:40|458.13|456.33|458.25|456.45|458.25|456.45|458.13|456.33|0
1639130870000|2021-12-10 10:07:50|458.13|456.33|458.25|456.45|458.25|456.45|458.13|456.33|0
1639130880000|2021-12-10 10:08:00|458.24|456.44|458.03|456.23|458.24|456.44|458.03|456.23|0
1639130890000|2021-12-10 10:08:10|458.13|456.33|458.03|456.23|458.13|456.33|458.03|456.23|0
1639130900000|2021-12-10 10:08:20|458.24|456.44|458.03|456.23|458.24|456.44|458.03|456.23|0
1639130910000|2021-12-10 10:08:30|458.24|456.44|458.24|456.44|458.24|456.44|458.24|456.44|0
1639130970000|2021-12-10 10:09:30|458.46|456.66|458.35|456.55|458.46|456.66|458.35|456.55|0
1639130980000|2021-12-10 10:09:40|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639131000000|2021-12-10 10:10:00|458.35|456.55|458.24|456.44|458.35|456.55|458.24|456.44|0
1639131010000|2021-12-10 10:10:10|458.35|456.55|458.24|456.44|458.35|456.55|458.24|456.44|0
1639131030000|2021-12-10 10:10:30|458.46|456.66|458.35|456.55|458.46|456.66|458.35|456.55|0
1639131040000|2021-12-10 10:10:40|458.24|456.44|458.24|456.44|458.24|456.44|458.24|456.44|0
1639131060000|2021-12-10 10:11:00|458.35|456.55|458.35|456.55|458.35|456.55|458.24|456.44|0
1639131070000|2021-12-10 10:11:10|458.46|456.66|458.57|456.77|458.68|456.88|458.46|456.66|0
1639131080000|2021-12-10 10:11:20|458.68|456.88|458.68|456.88|458.68|456.88|458.57|456.77|0
1639131090000|2021-12-10 10:11:30|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639131100000|2021-12-10 10:11:40|458.68|456.88|458.46|456.66|458.68|456.88|458.46|456.66|0
1639131120000|2021-12-10 10:12:00|458.35|456.55|458.46|456.66|458.46|456.66|458.35|456.55|0
1639131130000|2021-12-10 10:12:10|458.35|456.55|458.46|456.66|458.46|456.66|458.35|456.55|0
1639131140000|2021-12-10 10:12:20|458.35|456.55|458.24|456.44|458.35|456.55|458.24|456.44|0
1639131150000|2021-12-10 10:12:30|458.02|456.22|458.02|456.22|458.02|456.22|458.02|456.22|0
1639131160000|2021-12-10 10:12:40|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639131170000|2021-12-10 10:12:50|457.37|455.57|457.37|455.57|457.37|455.57|457.15|455.35|0
1639131180000|2021-12-10 10:13:00|457.15|455.35|457.04|455.24|457.15|455.35|456.93|455.13|0
1639131190000|2021-12-10 10:13:10|456.93|455.13|457.15|455.35|457.15|455.35|456.93|455.13|0
1639131210000|2021-12-10 10:13:30|456.93|455.13|456.93|455.13|456.93|455.13|456.93|455.13|0
1639131240000|2021-12-10 10:14:00|457.15|455.35|457.15|455.35|457.15|455.35|457.04|455.24|0
1639131250000|2021-12-10 10:14:10|457.04|455.24|457.15|455.35|457.15|455.35|457.04|455.24|0
1639131260000|2021-12-10 10:14:20|456.93|455.13|456.93|455.13|456.93|455.13|456.93|455.13|0
1639131280000|2021-12-10 10:14:40|457.15|455.35|457.04|455.24|457.15|455.35|457.04|455.24|0
1639131290000|2021-12-10 10:14:50|456.93|455.13|456.93|455.13|456.93|455.13|456.93|455.13|0
1639131370000|2021-12-10 10:16:10|457.15|455.35|457.58|455.78|457.58|455.78|457.15|455.35|0
1639131390000|2021-12-10 10:16:30|457.8|456|457.8|456|457.8|456|457.8|456|0
1639131400000|2021-12-10 10:16:40|457.58|455.78|457.69|455.89|457.69|455.89|457.58|455.78|0
1639131410000|2021-12-10 10:16:50|457.58|455.78|457.8|456|457.8|456|457.58|455.78|0
1639131420000|2021-12-10 10:17:00|457.58|455.78|457.8|456|457.8|456|457.58|455.78|0
1639131440000|2021-12-10 10:17:20|457.69|455.89|457.69|455.89|457.69|455.89|457.69|455.89|0
1639131450000|2021-12-10 10:17:30|457.8|456|457.8|456|457.8|456|457.8|456|0
1639131460000|2021-12-10 10:17:40|457.58|455.78|457.58|455.78|457.69|455.89|457.58|455.78|0
1639131490000|2021-12-10 10:18:10|457.69|455.89|457.69|455.89|457.69|455.89|457.69|455.89|0
1639131500000|2021-12-10 10:18:20|457.8|456|457.58|455.78|457.8|456|457.58|455.78|0
1639131540000|2021-12-10 10:19:00|457.69|455.89|457.58|455.78|457.8|456|457.58|455.78|0
1639131560000|2021-12-10 10:19:20|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639131570000|2021-12-10 10:19:30|457.25|455.45|457.25|455.45|457.25|455.45|457.25|455.45|0
1639131580000|2021-12-10 10:19:40|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639131590000|2021-12-10 10:19:50|457.15|455.35|457.15|455.35|457.15|455.35|457.15|455.35|0
1639131600000|2021-12-10 10:20:00|457.25|455.45|457.15|455.35|457.25|455.45|457.15|455.35|0
1639131630000|2021-12-10 10:20:30|457.14|455.34|457.14|455.34|457.14|455.34|457.14|455.34|0
1639131650000|2021-12-10 10:20:50|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639131670000|2021-12-10 10:21:10|457.25|455.45|457.25|455.45|457.25|455.45|457.25|455.45|0
1639131680000|2021-12-10 10:21:20|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639131690000|2021-12-10 10:21:30|457.58|455.78|457.58|455.78|457.58|455.78|457.58|455.78|0
1639131710000|2021-12-10 10:21:50|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639131720000|2021-12-10 10:22:00|457.58|455.78|457.58|455.78|457.58|455.78|457.58|455.78|0
1639131730000|2021-12-10 10:22:10|457.8|456|457.58|455.78|457.8|456|457.58|455.78|0
1639131740000|2021-12-10 10:22:20|457.8|456|457.8|456|457.8|456|457.8|456|0
1639131770000|2021-12-10 10:22:50|458.02|456.22|457.58|455.78|458.02|456.22|457.58|455.78|0
1639131780000|2021-12-10 10:23:00|457.68|455.88|457.68|455.88|457.68|455.88|457.68|455.88|0
1639131790000|2021-12-10 10:23:10|457.8|456|457.8|456|457.8|456|457.8|456|0
1639131800000|2021-12-10 10:23:20|457.9|456.1|457.8|456|457.9|456.1|457.8|456|0
1639131810000|2021-12-10 10:23:30|458.02|456.22|458.02|456.22|458.02|456.22|458.02|456.22|0
1639131820000|2021-12-10 10:23:40|458.45|456.65|458.23|456.43|458.45|456.65|458.23|456.43|0
1639131840000|2021-12-10 10:24:00|458.12|456.32|458.02|456.22|458.23|456.43|458.02|456.22|0
1639131850000|2021-12-10 10:24:10|458.23|456.43|458.02|456.22|458.23|456.43|458.02|456.22|0
1639131860000|2021-12-10 10:24:20|458.12|456.32|458.12|456.32|458.12|456.32|458.12|456.32|0
1639131870000|2021-12-10 10:24:30|458.02|456.22|458.02|456.22|458.02|456.22|458.02|456.22|0
1639131880000|2021-12-10 10:24:40|458.01|456.21|457.58|455.78|458.01|456.21|457.58|455.78|0
1639131890000|2021-12-10 10:24:50|457.36|455.56|457.58|455.78|457.58|455.78|457.36|455.56|0
1639131900000|2021-12-10 10:25:00|457.8|456|457.8|456|457.8|456|457.8|456|0
1639131920000|2021-12-10 10:25:20|457.58|455.78|457.36|455.56|457.58|455.78|457.36|455.56|0
1639131940000|2021-12-10 10:25:40|457.58|455.78|457.36|455.56|457.58|455.78|457.36|455.56|0
1639131980000|2021-12-10 10:26:20|457.58|455.78|457.8|456|457.8|456|457.58|455.78|0
1639132000000|2021-12-10 10:26:40|458.01|456.21|457.8|456|458.01|456.21|457.8|456|0
1639132010000|2021-12-10 10:26:50|457.9|456.1|457.8|456|457.9|456.1|457.8|456|0
1639132020000|2021-12-10 10:27:00|457.79|455.99|457.79|455.99|457.79|455.99|457.79|455.99|0
1639132030000|2021-12-10 10:27:10|457.58|455.78|457.58|455.78|457.58|455.78|457.58|455.78|0
1639132040000|2021-12-10 10:27:20|457.79|455.99|457.58|455.78|457.79|455.99|457.58|455.78|0
1639132080000|2021-12-10 10:28:00|457.79|455.99|457.79|455.99|457.79|455.99|457.79|455.99|0
1639132110000|2021-12-10 10:28:30|457.58|455.78|457.58|455.78|457.58|455.78|457.58|455.78|0
1639132130000|2021-12-10 10:28:50|457.79|455.99|457.79|455.99|457.79|455.99|457.79|455.99|0
1639132140000|2021-12-10 10:29:00|457.58|455.78|457.58|455.78|457.58|455.78|457.58|455.78|0
1639132150000|2021-12-10 10:29:10|457.68|455.88|457.68|455.88|457.68|455.88|457.68|455.88|0
1639132160000|2021-12-10 10:29:20|457.79|455.99|457.58|455.78|457.79|455.99|457.58|455.78|0
1639132170000|2021-12-10 10:29:30|457.57|455.77|457.57|455.77|457.57|455.77|457.57|455.77|0
1639132190000|2021-12-10 10:29:50|457.79|455.99|458.01|456.21|458.01|456.21|457.79|455.99|0
1639132200000|2021-12-10 10:30:00|457.79|455.99|457.79|455.99|457.79|455.99|457.79|455.99|0
1639132210000|2021-12-10 10:30:10|458.23|456.43|458.23|456.43|458.23|456.43|458.23|456.43|0
1639132220000|2021-12-10 10:30:20|458.01|456.21|458.01|456.21|458.01|456.21|458.01|456.21|0
1639132230000|2021-12-10 10:30:30|458.12|456.32|458.01|456.21|458.23|456.43|458.01|456.21|0
1639132250000|2021-12-10 10:30:50|457.79|455.99|457.57|455.77|457.9|456.1|457.57|455.77|0
1639132270000|2021-12-10 10:31:10|457.79|455.99|457.79|455.99|457.79|455.99|457.68|455.88|0
1639132280000|2021-12-10 10:31:20|457.68|455.88|457.79|455.99|457.79|455.99|457.68|455.88|0
1639132290000|2021-12-10 10:31:30|457.68|455.88|457.79|455.99|457.79|455.99|457.68|455.88|0
1639132340000|2021-12-10 10:32:20|458.01|456.21|458.01|456.21|458.01|456.21|458.01|456.21|0
1639132350000|2021-12-10 10:32:30|458.23|456.43|458.23|456.43|458.23|456.43|458.23|456.43|0
1639132360000|2021-12-10 10:32:40|458.11|456.31|458.01|456.21|458.11|456.31|458.01|456.21|0
1639132380000|2021-12-10 10:33:00|457.79|455.99|458.01|456.21|458.01|456.21|457.79|455.99|0
1639132390000|2021-12-10 10:33:10|458.11|456.31|458.23|456.43|458.23|456.43|458.11|456.31|0
1639132400000|2021-12-10 10:33:20|458.45|456.65|458.45|456.65|458.45|456.65|458.45|456.65|0
1639132410000|2021-12-10 10:33:30|458.23|456.43|458.11|456.31|458.23|456.43|458.11|456.31|0
1639132420000|2021-12-10 10:33:40|458.23|456.43|458.23|456.43|458.23|456.43|458.23|456.43|0
1639132430000|2021-12-10 10:33:50|458.45|456.65|458.45|456.65|458.45|456.65|458.45|456.65|0
1639132440000|2021-12-10 10:34:00|458.44|456.64|458.44|456.64|458.44|456.64|458.44|456.64|0
1639132450000|2021-12-10 10:34:10|458.66|456.86|458.66|456.86|458.66|456.86|458.66|456.86|0
1639132460000|2021-12-10 10:34:20|458.44|456.64|458.44|456.64|458.44|456.64|458.44|456.64|0
1639132470000|2021-12-10 10:34:30|458.66|456.86|458.88|457.08|458.88|457.08|458.66|456.86|0
1639132500000|2021-12-10 10:35:00|459.1|457.3|459.1|457.3|459.1|457.3|459.1|457.3|0
1639132510000|2021-12-10 10:35:10|458.99|457.19|458.88|457.08|459.1|457.3|458.88|457.08|0
1639132520000|2021-12-10 10:35:20|459.1|457.3|459.1|457.3|459.1|457.3|459.1|457.3|0
1639132530000|2021-12-10 10:35:30|458.99|457.19|458.99|457.19|458.99|457.19|458.99|457.19|0
1639132540000|2021-12-10 10:35:40|458.88|457.08|458.88|457.08|458.88|457.08|458.88|457.08|0
1639132550000|2021-12-10 10:35:50|458.99|457.19|458.88|457.08|459.1|457.3|458.88|457.08|0
1639132560000|2021-12-10 10:36:00|459.1|457.3|458.88|457.08|459.1|457.3|458.88|457.08|0
1639132570000|2021-12-10 10:36:10|458.99|457.19|458.88|457.08|459.1|457.3|458.88|457.08|0
1639132590000|2021-12-10 10:36:30|458.77|456.97|458.77|456.97|458.77|456.97|458.77|456.97|0
1639132600000|2021-12-10 10:36:40|458.88|457.08|458.88|457.08|458.88|457.08|458.88|457.08|0
1639132620000|2021-12-10 10:37:00|459.91|458.11|459.91|458.11|459.91|458.11|459.91|458.11|0
1639132630000|2021-12-10 10:37:10|460.12|458.32|460.34|458.54|460.34|458.54|460.12|458.32|0
1639132650000|2021-12-10 10:37:30|460.01|458.21|460.01|458.21|460.01|458.21|460.01|458.21|0
1639132660000|2021-12-10 10:37:40|459.35|457.55|459.56|457.76|459.56|457.76|459.35|457.55|0
1639132670000|2021-12-10 10:37:50|459.45|457.65|459.35|457.55|459.56|457.76|459.35|457.55|0
1639132690000|2021-12-10 10:38:10|459.13|457.33|459.13|457.33|459.13|457.33|459.13|457.33|0
1639132710000|2021-12-10 10:38:30|458.91|457.11|458.91|457.11|458.91|457.11|458.91|457.11|0
1639132730000|2021-12-10 10:38:50|459.13|457.33|459.13|457.33|459.13|457.33|459.13|457.33|0
1639132740000|2021-12-10 10:39:00|459.23|457.43|459.34|457.54|459.34|457.54|459.23|457.43|0
1639132750000|2021-12-10 10:39:10|459.13|457.33|459.13|457.33|459.23|457.43|459.13|457.33|0
1639132760000|2021-12-10 10:39:20|458.91|457.11|459.13|457.33|459.13|457.33|458.91|457.11|0
1639132770000|2021-12-10 10:39:30|459.01|457.21|459.01|457.21|459.01|457.21|459.01|457.21|0
1639132780000|2021-12-10 10:39:40|458.91|457.11|458.91|457.11|458.91|457.11|458.91|457.11|0
1639132800000|2021-12-10 10:40:00|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639132810000|2021-12-10 10:40:10|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639132820000|2021-12-10 10:40:20|458.14|456.34|458.25|456.45|458.25|456.45|458.14|456.34|0
1639132830000|2021-12-10 10:40:30|458.47|456.67|458.69|456.89|458.69|456.89|458.47|456.67|0
1639132840000|2021-12-10 10:40:40|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639132850000|2021-12-10 10:40:50|458.25|456.45|458.47|456.67|458.47|456.67|458.25|456.45|0
1639132860000|2021-12-10 10:41:00|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639132870000|2021-12-10 10:41:10|458.57|456.77|458.47|456.67|458.57|456.77|458.47|456.67|0
1639132880000|2021-12-10 10:41:20|458.69|456.89|458.47|456.67|458.69|456.89|458.47|456.67|0
1639132890000|2021-12-10 10:41:30|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639132900000|2021-12-10 10:41:40|458.57|456.77|458.69|456.89|458.69|456.89|458.57|456.77|0
1639132910000|2021-12-10 10:41:50|458.57|456.77|458.47|456.67|458.57|456.77|458.47|456.67|0
1639132920000|2021-12-10 10:42:00|458.57|456.77|458.57|456.77|458.57|456.77|458.47|456.67|0
1639132930000|2021-12-10 10:42:10|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639132950000|2021-12-10 10:42:30|458.91|457.11|458.69|456.89|458.91|457.11|458.69|456.89|0
1639132970000|2021-12-10 10:42:50|458.79|456.99|458.79|456.99|458.79|456.99|458.79|456.99|0
1639132980000|2021-12-10 10:43:00|458.91|457.11|458.69|456.89|458.91|457.11|458.69|456.89|0
1639133010000|2021-12-10 10:43:30|458.9|457.1|458.9|457.1|458.9|457.1|458.9|457.1|0
1639133040000|2021-12-10 10:44:00|459.12|457.32|458.9|457.1|459.12|457.32|458.9|457.1|0
1639133050000|2021-12-10 10:44:10|458.69|456.89|458.79|456.99|458.79|456.99|458.69|456.89|0
1639133060000|2021-12-10 10:44:20|458.69|456.89|458.69|456.89|458.69|456.89|458.69|456.89|0
1639133070000|2021-12-10 10:44:30|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639133080000|2021-12-10 10:44:40|458.57|456.77|458.47|456.67|458.57|456.77|458.47|456.67|0
1639133090000|2021-12-10 10:44:50|458.69|456.89|458.69|456.89|458.69|456.89|458.57|456.77|0
1639133140000|2021-12-10 10:45:40|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133160000|2021-12-10 10:46:00|458.47|456.67|458.47|456.67|458.47|456.67|458.47|456.67|0
1639133210000|2021-12-10 10:46:50|458.25|456.45|458.25|456.45|458.25|456.45|458.25|456.45|0
1639133250000|2021-12-10 10:47:30|458.35|456.55|458.25|456.45|458.35|456.55|458.25|456.45|0
1639133280000|2021-12-10 10:48:00|458.46|456.66|458.9|457.1|458.9|457.1|458.46|456.66|0
1639133320000|2021-12-10 10:48:40|459.12|457.32|459.12|457.32|459.12|457.32|459.12|457.32|0
1639133340000|2021-12-10 10:49:00|459.22|457.42|459.12|457.32|459.22|457.42|459.12|457.32|0
1639133350000|2021-12-10 10:49:10|459.22|457.42|459.12|457.32|459.22|457.42|459.12|457.32|0
1639133400000|2021-12-10 10:50:00|458.68|456.88|458.46|456.66|458.68|456.88|458.46|456.66|0
1639133410000|2021-12-10 10:50:10|458.25|456.45|458.03|456.23|458.25|456.45|458.03|456.23|0
1639133420000|2021-12-10 10:50:20|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639133430000|2021-12-10 10:50:30|457.91|456.11|457.81|456.01|458.03|456.23|457.81|456.01|0
1639133440000|2021-12-10 10:50:40|457.91|456.11|458.03|456.23|458.03|456.23|457.91|456.11|0
1639133450000|2021-12-10 10:50:50|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639133460000|2021-12-10 10:51:00|457.59|455.79|457.81|456.01|457.81|456.01|457.59|455.79|0
1639133480000|2021-12-10 10:51:20|457.59|455.79|457.69|455.89|457.81|456.01|457.59|455.79|0
1639133500000|2021-12-10 10:51:40|457.59|455.79|457.59|455.79|457.59|455.79|457.59|455.79|0
1639133510000|2021-12-10 10:51:50|457.81|456.01|457.81|456.01|457.81|456.01|457.81|456.01|0
1639133520000|2021-12-10 10:52:00|457.91|456.11|458.03|456.23|458.03|456.23|457.91|456.11|0
1639133530000|2021-12-10 10:52:10|458.13|456.33|458.24|456.44|458.24|456.44|458.13|456.33|0
1639133540000|2021-12-10 10:52:20|458.46|456.66|458.24|456.44|458.46|456.66|458.24|456.44|0
1639133560000|2021-12-10 10:52:40|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639133570000|2021-12-10 10:52:50|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133580000|2021-12-10 10:53:00|458.46|456.66|458.68|456.88|458.68|456.88|458.46|456.66|0
1639133600000|2021-12-10 10:53:20|458.9|457.1|458.9|457.1|458.9|457.1|458.9|457.1|0
1639133610000|2021-12-10 10:53:30|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133640000|2021-12-10 10:54:00|458.78|456.98|458.78|456.98|458.78|456.98|458.78|456.98|0
1639133650000|2021-12-10 10:54:10|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133670000|2021-12-10 10:54:30|458.9|457.1|458.9|457.1|458.9|457.1|458.9|457.1|0
1639133680000|2021-12-10 10:54:40|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133690000|2021-12-10 10:54:50|458.9|457.1|458.9|457.1|458.9|457.1|458.9|457.1|0
1639133710000|2021-12-10 10:55:10|458.78|456.98|458.68|456.88|458.78|456.98|458.68|456.88|0
1639133730000|2021-12-10 10:55:30|458.78|456.98|458.78|456.98|458.78|456.98|458.78|456.98|0
1639133740000|2021-12-10 10:55:40|458.68|456.88|458.9|457.1|458.9|457.1|458.68|456.88|0
1639133760000|2021-12-10 10:56:00|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639133770000|2021-12-10 10:56:10|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639133780000|2021-12-10 10:56:20|458.24|456.44|458.24|456.44|458.24|456.44|458.24|456.44|0
1639133790000|2021-12-10 10:56:30|458.13|456.33|458.13|456.33|458.13|456.33|458.13|456.33|0
1639133800000|2021-12-10 10:56:40|458.02|456.22|458.02|456.22|458.02|456.22|458.02|456.22|0
1639133820000|2021-12-10 10:57:00|458.24|456.44|458.24|456.44|458.24|456.44|458.24|456.44|0
1639133850000|2021-12-10 10:57:30|458.46|456.66|458.46|456.66|458.46|456.66|458.24|456.44|0
1639133860000|2021-12-10 10:57:40|458.34|456.54|458.24|456.44|458.34|456.54|458.24|456.44|0
1639133870000|2021-12-10 10:57:50|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639133880000|2021-12-10 10:58:00|458.68|456.88|458.89|457.09|458.89|457.09|458.68|456.88|0
1639133900000|2021-12-10 10:58:20|459.11|457.31|459.11|457.31|459.11|457.31|459.11|457.31|0
1639133910000|2021-12-10 10:58:30|459.22|457.42|459.33|457.53|459.33|457.53|459.22|457.42|0
1639133920000|2021-12-10 10:58:40|459.11|457.31|459.22|457.42|459.22|457.42|459.11|457.31|0
1639133930000|2021-12-10 10:58:50|459.11|457.31|459.11|457.31|459.11|457.31|459.11|457.31|0
1639133940000|2021-12-10 10:59:00|459.33|457.53|459.33|457.53|459.33|457.53|459.33|457.53|0
1639133950000|2021-12-10 10:59:10|459.11|457.31|459.11|457.31|459.11|457.31|459.11|457.31|0
1639133960000|2021-12-10 10:59:20|459.33|457.53|459.33|457.53|459.33|457.53|459.33|457.53|0
1639133970000|2021-12-10 10:59:30|459.11|457.31|459.33|457.53|459.33|457.53|459.11|457.31|0
1639133980000|2021-12-10 10:59:40|459.11|457.31|458.89|457.09|459.11|457.31|458.89|457.09|0
1639133990000|2021-12-10 10:59:50|459.11|457.31|459.11|457.31|459.11|457.31|459.11|457.31|0
1639134000000|2021-12-10 11:00:00|458.89|457.09|459.11|457.31|459.11|457.31|458.89|457.09|0
1639134010000|2021-12-10 11:00:10|458.89|457.09|458.89|457.09|458.89|457.09|458.89|457.09|0
1639134030000|2021-12-10 11:00:30|459.11|457.31|459.33|457.53|459.33|457.53|459.11|457.31|0
1639134040000|2021-12-10 11:00:40|459.43|457.63|459.43|457.63|459.43|457.63|459.43|457.63|0
1639134050000|2021-12-10 11:00:50|459.55|457.75|459.77|457.97|459.77|457.97|459.55|457.75|0
1639134060000|2021-12-10 11:01:00|459.55|457.75|459.77|457.97|459.77|457.97|459.55|457.75|0
1639134070000|2021-12-10 11:01:10|459.55|457.75|459.55|457.75|459.55|457.75|459.55|457.75|0
1639134080000|2021-12-10 11:01:20|459.33|457.53|459.11|457.31|459.33|457.53|459.11|457.31|0
1639134090000|2021-12-10 11:01:30|459.22|457.42|459.22|457.42|459.22|457.42|459.22|457.42|0
1639134100000|2021-12-10 11:01:40|459.11|457.31|459.11|457.31|459.11|457.31|459.11|457.31|0
1639134120000|2021-12-10 11:02:00|459.33|457.53|459.11|457.31|459.33|457.53|459.11|457.31|0
1639134130000|2021-12-10 11:02:10|459.33|457.53|459.33|457.53|459.33|457.53|459.33|457.53|0
1639134140000|2021-12-10 11:02:20|459.21|457.41|459.33|457.53|459.33|457.53|459.11|457.31|0
1639134150000|2021-12-10 11:02:30|459.55|457.75|459.55|457.75|459.55|457.75|459.55|457.75|0
1639134160000|2021-12-10 11:02:40|459.77|457.97|459.65|457.85|459.77|457.97|459.65|457.85|0
1639134170000|2021-12-10 11:02:50|459.77|457.97|459.55|457.75|459.77|457.97|459.55|457.75|0
1639134180000|2021-12-10 11:03:00|459.77|457.97|459.65|457.85|459.77|457.97|459.55|457.75|0
1639134190000|2021-12-10 11:03:10|459.55|457.75|459.76|457.96|459.76|457.96|459.55|457.75|0
1639134220000|2021-12-10 11:03:40|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1639134230000|2021-12-10 11:03:50|459.76|457.96|459.98|458.18|459.98|458.18|459.76|457.96|0
1639134240000|2021-12-10 11:04:00|459.76|457.96|459.76|457.96|459.76|457.96|459.65|457.85|0
1639134270000|2021-12-10 11:04:30|459.87|458.07|459.76|457.96|459.87|458.07|459.76|457.96|0
1639134280000|2021-12-10 11:04:40|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1639134290000|2021-12-10 11:04:50|460.2|458.4|460.2|458.4|460.2|458.4|460.2|458.4|0
1639134300000|2021-12-10 11:05:00|459.98|458.18|459.87|458.07|459.98|458.18|459.87|458.07|0
1639134310000|2021-12-10 11:05:10|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1639134320000|2021-12-10 11:05:20|460.2|458.4|460.09|458.29|460.2|458.4|460.09|458.29|0
1639134330000|2021-12-10 11:05:30|460.2|458.4|460.2|458.4|460.2|458.4|460.2|458.4|0
1639134340000|2021-12-10 11:05:40|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1639134360000|2021-12-10 11:06:00|460.09|458.29|460.09|458.29|460.09|458.29|460.09|458.29|0
1639134370000|2021-12-10 11:06:10|460.2|458.4|460.2|458.4|460.2|458.4|460.2|458.4|0
1639134390000|2021-12-10 11:06:30|459.98|458.18|460.09|458.29|460.09|458.29|459.98|458.18|0
1639134400000|2021-12-10 11:06:40|460.2|458.4|460.2|458.4|460.2|458.4|460.2|458.4|0
1639134410000|2021-12-10 11:06:50|460.3|458.5|460.3|458.5|460.3|458.5|460.3|458.5|0
1639134420000|2021-12-10 11:07:00|460.42|458.62|460.42|458.62|460.42|458.62|460.42|458.62|0
1639134430000|2021-12-10 11:07:10|460.2|458.4|461.07|459.27|461.07|459.27|460.2|458.4|0
1639134440000|2021-12-10 11:07:20|460.86|459.06|461.07|459.27|461.07|459.27|460.86|459.06|0
1639134460000|2021-12-10 11:07:40|461.29|459.49|461.07|459.27|461.29|459.49|461.07|459.27|0
1639134480000|2021-12-10 11:08:00|461.18|459.38|461.07|459.27|461.18|459.38|461.07|459.27|0
1639134490000|2021-12-10 11:08:10|461.29|459.49|461.18|459.38|461.29|459.49|461.07|459.27|0
1639134500000|2021-12-10 11:08:20|461.07|459.27|461.07|459.27|461.07|459.27|460.85|459.05|0
1639134510000|2021-12-10 11:08:30|460.85|459.05|461.07|459.27|461.18|459.38|460.85|459.05|0
1639134520000|2021-12-10 11:08:40|461.18|459.38|461.18|459.38|461.18|459.38|461.18|459.38|0
1639134530000|2021-12-10 11:08:50|461.29|459.49|461.51|459.71|461.51|459.71|461.29|459.49|0
1639134550000|2021-12-10 11:09:10|461.62|459.82|461.73|459.93|461.73|459.93|461.62|459.82|0
1639134560000|2021-12-10 11:09:20|461.83|460.03|461.95|460.15|461.95|460.15|461.83|460.03|0
1639134570000|2021-12-10 11:09:30|461.73|459.93|462.17|460.37|462.17|460.37|461.73|459.93|0
1639134580000|2021-12-10 11:09:40|461.95|460.15|462.05|460.25|462.05|460.25|461.95|460.15|0
1639134590000|2021-12-10 11:09:50|461.95|460.15|461.95|460.15|462.17|460.37|461.95|460.15|0
1639134600000|2021-12-10 11:10:00|462.17|460.37|461.95|460.15|462.17|460.37|461.95|460.15|0
1639134610000|2021-12-10 11:10:10|461.73|459.93|461.73|459.93|461.73|459.93|461.73|459.93|0
1639134620000|2021-12-10 11:10:20|461.83|460.03|461.73|459.93|461.83|460.03|461.73|459.93|0
1639134630000|2021-12-10 11:10:30|462.17|460.37|462.17|460.37|462.17|460.37|462.17|460.37|0
1639134640000|2021-12-10 11:10:40|462.05|460.25|461.95|460.15|462.05|460.25|461.95|460.15|0
1639134650000|2021-12-10 11:10:50|461.83|460.03|461.83|460.03|461.83|460.03|461.83|460.03|0
1639134660000|2021-12-10 11:11:00|461.73|459.93|462.05|460.25|462.05|460.25|461.73|459.93|0
1639134670000|2021-12-10 11:11:10|461.95|460.15|461.83|460.03|461.95|460.15|461.83|460.03|0
1639134680000|2021-12-10 11:11:20|461.73|459.93|461.95|460.15|461.95|460.15|461.73|459.93|0
1639134710000|2021-12-10 11:11:50|461.73|459.93|461.73|459.93|461.73|459.93|461.73|459.93|0
1639134720000|2021-12-10 11:12:00|461.51|459.71|461.61|459.81|461.61|459.81|461.51|459.71|0
1639134730000|2021-12-10 11:12:10|461.73|459.93|461.51|459.71|461.73|459.93|461.51|459.71|0
1639134740000|2021-12-10 11:12:20|461.73|459.93|461.73|459.93|461.73|459.93|461.73|459.93|0
1639134760000|2021-12-10 11:12:40|461.95|460.15|461.73|459.93|461.95|460.15|461.73|459.93|0
1639134770000|2021-12-10 11:12:50|461.83|460.03|461.95|460.15|461.95|460.15|461.73|459.93|0
1639134790000|2021-12-10 11:13:10|461.51|459.71|461.51|459.71|461.51|459.71|461.51|459.71|0
1639134800000|2021-12-10 11:13:20|461.73|459.93|461.73|459.93|461.73|459.93|461.51|459.71|0
1639134810000|2021-12-10 11:13:30|461.51|459.71|461.61|459.81|461.73|459.93|461.51|459.71|0
1639134820000|2021-12-10 11:13:40|461.51|459.71|461.51|459.71|461.51|459.71|461.51|459.71|0
1639134840000|2021-12-10 11:14:00|461.73|459.93|461.73|459.93|461.73|459.93|461.73|459.93|0
1639134850000|2021-12-10 11:14:10|461.94|460.14|461.73|459.93|461.94|460.14|461.73|459.93|0
1639134860000|2021-12-10 11:14:20|461.94|460.14|461.73|459.93|461.94|460.14|461.73|459.93|0
1639134870000|2021-12-10 11:14:30|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639134910000|2021-12-10 11:15:10|462.05|460.25|461.94|460.14|462.05|460.25|461.94|460.14|0
1639134920000|2021-12-10 11:15:20|461.72|459.92|461.94|460.14|461.94|460.14|461.72|459.92|0
1639134960000|2021-12-10 11:16:00|462.16|460.36|462.16|460.36|462.16|460.36|462.16|460.36|0
1639134970000|2021-12-10 11:16:10|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639134980000|2021-12-10 11:16:20|462.16|460.36|462.16|460.36|462.16|460.36|462.16|460.36|0
1639135000000|2021-12-10 11:16:40|462.38|460.58|462.6|460.8|462.6|460.8|462.38|460.58|0
1639135010000|2021-12-10 11:16:50|462.38|460.58|462.38|460.58|462.38|460.58|462.38|460.58|0
1639135030000|2021-12-10 11:17:10|462.16|460.36|462.16|460.36|462.16|460.36|462.16|460.36|0
1639135040000|2021-12-10 11:17:20|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639135050000|2021-12-10 11:17:30|461.72|459.92|461.72|459.92|461.72|459.92|461.72|459.92|0
1639135070000|2021-12-10 11:17:50|461.5|459.7|461.5|459.7|461.5|459.7|461.5|459.7|0
1639135110000|2021-12-10 11:18:30|461.72|459.92|461.5|459.7|461.72|459.92|461.5|459.7|0
1639135120000|2021-12-10 11:18:40|461.28|459.48|461.5|459.7|461.5|459.7|461.28|459.48|0
1639135130000|2021-12-10 11:18:50|461.28|459.48|461.5|459.7|461.5|459.7|461.28|459.48|0
1639135140000|2021-12-10 11:19:00|461.72|459.92|461.72|459.92|461.72|459.92|461.72|459.92|0
1639135150000|2021-12-10 11:19:10|461.5|459.7|461.5|459.7|461.5|459.7|461.5|459.7|0
1639135160000|2021-12-10 11:19:20|461.61|459.81|461.61|459.81|461.61|459.81|461.61|459.81|0
1639135170000|2021-12-10 11:19:30|461.72|459.92|461.72|459.92|461.72|459.92|461.72|459.92|0
1639135180000|2021-12-10 11:19:40|461.61|459.81|461.72|459.92|461.72|459.92|461.61|459.81|0
1639135200000|2021-12-10 11:20:00|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639135210000|2021-12-10 11:20:10|462.05|460.25|462.16|460.36|462.16|460.36|462.05|460.25|0
1639135220000|2021-12-10 11:20:20|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639135250000|2021-12-10 11:20:50|462.16|460.36|462.16|460.36|462.16|460.36|462.16|460.36|0
1639135290000|2021-12-10 11:21:30|461.94|460.14|461.94|460.14|461.94|460.14|461.94|460.14|0
1639135300000|2021-12-10 11:21:40|462.04|460.24|462.16|460.36|462.16|460.36|462.04|460.24|0
1639135320000|2021-12-10 11:22:00|462.04|460.24|462.04|460.24|462.04|460.24|461.94|460.14|0
1639135330000|2021-12-10 11:22:10|461.94|460.14|462.16|460.36|462.16|460.36|461.94|460.14|0
1639135340000|2021-12-10 11:22:20|462.04|460.24|462.04|460.24|462.04|460.24|462.04|460.24|0
1639135350000|2021-12-10 11:22:30|461.94|460.14|462.04|460.24|462.04|460.24|461.94|460.14|0
1639135360000|2021-12-10 11:22:40|462.16|460.36|461.94|460.14|462.16|460.36|461.94|460.14|0
1639135370000|2021-12-10 11:22:50|462.16|460.36|462.16|460.36|462.16|460.36|462.16|460.36|0
1639135380000|2021-12-10 11:23:00|462.38|460.58|462.38|460.58|462.38|460.58|462.38|460.58|0
1639135390000|2021-12-10 11:23:10|462.16|460.36|462.38|460.58|462.38|460.58|462.16|460.36|0
1639135400000|2021-12-10 11:23:20|462.48|460.68|462.38|460.58|462.48|460.68|462.38|460.58|0
1639135410000|2021-12-10 11:23:30|462.59|460.79|462.59|460.79|462.59|460.79|462.59|460.79|0
1639135420000|2021-12-10 11:23:40|462.38|460.58|462.48|460.68|462.48|460.68|462.38|460.58|0
1639135430000|2021-12-10 11:23:50|462.38|460.58|462.59|460.79|462.59|460.79|462.38|460.58|0
1639135440000|2021-12-10 11:24:00|462.38|460.58|462.48|460.68|462.48|460.68|462.38|460.58|0
1639135450000|2021-12-10 11:24:10|462.59|460.79|462.38|460.58|462.59|460.79|462.38|460.58|0
1639135460000|2021-12-10 11:24:20|462.59|460.79|462.81|461.01|462.81|461.01|462.59|460.79|0
1639135470000|2021-12-10 11:24:30|462.59|460.79|462.59|460.79|462.59|460.79|462.48|460.68|0
1639135490000|2021-12-10 11:24:50|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1639135500000|2021-12-10 11:25:00|462.59|460.79|462.59|460.79|462.59|460.79|462.59|460.79|0
1639135570000|2021-12-10 11:26:10|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1639135580000|2021-12-10 11:26:20|462.59|460.79|462.59|460.79|462.59|460.79|462.59|460.79|0
1639135590000|2021-12-10 11:26:30|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1639135600000|2021-12-10 11:26:40|463.03|461.23|463.03|461.23|463.03|461.23|463.03|461.23|0
1639135620000|2021-12-10 11:27:00|463.25|461.45|463.47|461.67|463.47|461.67|463.25|461.45|0
1639135630000|2021-12-10 11:27:10|463.35|461.55|463.69|461.89|463.69|461.89|463.35|461.55|0
1639135640000|2021-12-10 11:27:20|463.47|461.67|463.47|461.67|463.47|461.67|463.47|461.67|0
1639135660000|2021-12-10 11:27:40|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1639135670000|2021-12-10 11:27:50|463.91|462.11|463.69|461.89|463.91|462.11|463.69|461.89|0
1639135680000|2021-12-10 11:28:00|463.79|461.99|463.69|461.89|463.79|461.99|463.69|461.89|0
1639135690000|2021-12-10 11:28:10|463.91|462.11|463.91|462.11|463.91|462.11|463.91|462.11|0
1639135710000|2021-12-10 11:28:30|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1639135720000|2021-12-10 11:28:40|463.47|461.67|463.25|461.45|463.47|461.67|463.25|461.45|0
1639135730000|2021-12-10 11:28:50|463.47|461.67|463.25|461.45|463.47|461.67|463.25|461.45|0
1639135740000|2021-12-10 11:29:00|463.47|461.67|463.69|461.89|463.79|461.99|463.47|461.67|0
1639135770000|2021-12-10 11:29:30|463.9|462.1|463.69|461.89|463.9|462.1|463.69|461.89|0
1639135780000|2021-12-10 11:29:40|463.9|462.1|463.69|461.89|463.9|462.1|463.69|461.89|0
1639135800000|2021-12-10 11:30:00|463.57|461.77|463.57|461.77|463.57|461.77|463.47|461.67|0
1639135810000|2021-12-10 11:30:10|463.69|461.89|463.57|461.77|463.69|461.89|463.57|461.77|0
1639135820000|2021-12-10 11:30:20|463.69|461.89|463.57|461.77|463.9|462.1|463.57|461.77|0
1639135830000|2021-12-10 11:30:30|463.69|461.89|463.68|461.88|463.69|461.89|463.68|461.88|0
1639135870000|2021-12-10 11:31:10|463.47|461.67|463.47|461.67|463.47|461.67|463.47|461.67|0
1639135880000|2021-12-10 11:31:20|463.25|461.45|463.25|461.45|463.25|461.45|463.25|461.45|0
1639135890000|2021-12-10 11:31:30|463.03|461.23|462.81|461.01|463.03|461.23|462.81|461.01|0
1639135900000|2021-12-10 11:31:40|462.37|460.57|462.48|460.68|462.48|460.68|462.37|460.57|0
1639135910000|2021-12-10 11:31:50|462.37|460.57|462.15|460.35|462.37|460.57|462.15|460.35|0
1639135920000|2021-12-10 11:32:00|462.37|460.57|462.59|460.79|462.59|460.79|462.37|460.57|0
1639135930000|2021-12-10 11:32:10|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1639135950000|2021-12-10 11:32:30|462.26|460.46|462.37|460.57|462.37|460.57|462.26|460.46|0
1639136000000|2021-12-10 11:33:20|462.15|460.35|462.37|460.57|462.37|460.57|462.15|460.35|0
1639136010000|2021-12-10 11:33:30|462.15|460.35|462.25|460.45|462.25|460.45|462.15|460.35|0
1639136020000|2021-12-10 11:33:40|462.37|460.57|462.15|460.35|462.37|460.57|462.15|460.35|0
1639136040000|2021-12-10 11:34:00|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1639136050000|2021-12-10 11:34:10|462.15|460.35|462.15|460.35|462.15|460.35|462.15|460.35|0
1639136080000|2021-12-10 11:34:40|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1639136090000|2021-12-10 11:34:50|462.59|460.79|462.59|460.79|462.59|460.79|462.59|460.79|0
1639136110000|2021-12-10 11:35:10|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1639136120000|2021-12-10 11:35:20|463.02|461.22|463.68|461.88|463.68|461.88|463.02|461.22|0
1639136130000|2021-12-10 11:35:30|463.46|461.66|463.68|461.88|463.68|461.88|463.46|461.66|0
1639136170000|2021-12-10 11:36:10|463.46|461.66|463.57|461.77|463.68|461.88|463.46|461.66|0
1639136180000|2021-12-10 11:36:20|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639136200000|2021-12-10 11:36:40|463.9|462.1|463.68|461.88|463.9|462.1|463.68|461.88|0
1639136220000|2021-12-10 11:37:00|463.46|461.66|463.46|461.66|463.57|461.77|463.46|461.66|0
1639136240000|2021-12-10 11:37:20|463.24|461.44|463.24|461.44|463.24|461.44|463.24|461.44|0
1639136250000|2021-12-10 11:37:30|463.46|461.66|463.46|461.66|463.46|461.66|463.46|461.66|0
1639136260000|2021-12-10 11:37:40|463.68|461.88|463.46|461.66|463.68|461.88|463.46|461.66|0
1639136270000|2021-12-10 11:37:50|463.57|461.77|463.46|461.66|463.68|461.88|463.46|461.66|0
1639136310000|2021-12-10 11:38:30|463.57|461.77|463.57|461.77|463.57|461.77|463.57|461.77|0
1639136320000|2021-12-10 11:38:40|463.46|461.66|463.68|461.88|463.68|461.88|463.46|461.66|0
1639136340000|2021-12-10 11:39:00|463.57|461.77|463.9|462.1|463.9|462.1|463.57|461.77|0
1639136370000|2021-12-10 11:39:30|463.78|461.98|463.9|462.1|463.9|462.1|463.78|461.98|0
1639136380000|2021-12-10 11:39:40|463.78|461.98|463.9|462.1|463.9|462.1|463.78|461.98|0
1639136390000|2021-12-10 11:39:50|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639136400000|2021-12-10 11:40:00|463.46|461.66|463.46|461.66|463.46|461.66|463.46|461.66|0
1639136410000|2021-12-10 11:40:10|463.56|461.76|463.56|461.76|463.56|461.76|463.56|461.76|0
1639136420000|2021-12-10 11:40:20|463.68|461.88|463.46|461.66|463.68|461.88|463.46|461.66|0
1639136430000|2021-12-10 11:40:30|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639136440000|2021-12-10 11:40:40|463.46|461.66|463.46|461.66|463.46|461.66|463.46|461.66|0
1639136460000|2021-12-10 11:41:00|463.68|461.88|463.46|461.66|463.68|461.88|463.46|461.66|0
1639136470000|2021-12-10 11:41:10|463.9|462.1|463.68|461.88|463.9|462.1|463.68|461.88|0
1639136510000|2021-12-10 11:41:50|463.56|461.76|463.56|461.76|463.56|461.76|463.56|461.76|0
1639136520000|2021-12-10 11:42:00|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639136530000|2021-12-10 11:42:10|463.56|461.76|463.68|461.88|463.68|461.88|463.56|461.76|0
1639136540000|2021-12-10 11:42:20|463.9|462.1|463.9|462.1|463.9|462.1|463.9|462.1|0
1639136550000|2021-12-10 11:42:30|464|462.2|464|462.2|464|462.2|464|462.2|0
1639136560000|2021-12-10 11:42:40|464.11|462.31|464.11|462.31|464.33|462.53|464.11|462.31|0
1639136570000|2021-12-10 11:42:50|463.9|462.1|464.11|462.31|464.11|462.31|463.9|462.1|0
1639136580000|2021-12-10 11:43:00|463.9|462.1|464.11|462.31|464.11|462.31|463.9|462.1|0
1639136590000|2021-12-10 11:43:10|464.55|462.75|464.77|462.97|464.77|462.97|464.55|462.75|0
1639136600000|2021-12-10 11:43:20|464.88|463.08|464.88|463.08|464.88|463.08|464.88|463.08|0
1639136610000|2021-12-10 11:43:30|464.99|463.19|464.99|463.19|465.1|463.3|464.99|463.19|0
1639136620000|2021-12-10 11:43:40|465.1|463.3|465.21|463.41|465.21|463.41|465.1|463.3|0
1639136630000|2021-12-10 11:43:50|465.43|463.63|465.21|463.41|465.43|463.63|465.21|463.41|0
1639136650000|2021-12-10 11:44:10|465.32|463.52|465.21|463.41|465.32|463.52|465.21|463.41|0
1639136660000|2021-12-10 11:44:20|465.43|463.63|464.99|463.19|465.43|463.63|464.99|463.19|0
1639136670000|2021-12-10 11:44:30|464.77|462.97|464.77|462.97|464.77|462.97|464.77|462.97|0
1639136720000|2021-12-10 11:45:20|464.99|463.19|464.77|462.97|464.99|463.19|464.77|462.97|0
1639136750000|2021-12-10 11:45:50|464.99|463.19|464.99|463.19|464.99|463.19|464.99|463.19|0
1639136760000|2021-12-10 11:46:00|464.77|462.97|464.77|462.97|464.77|462.97|464.77|462.97|0
1639136770000|2021-12-10 11:46:10|464.55|462.75|464.33|462.53|464.55|462.75|464.33|462.53|0
1639136780000|2021-12-10 11:46:20|464.55|462.75|464.33|462.53|464.55|462.75|464.33|462.53|0
1639136790000|2021-12-10 11:46:30|464.11|462.31|464.11|462.31|464.11|462.31|464.11|462.31|0
1639136800000|2021-12-10 11:46:40|464.22|462.42|464.33|462.53|464.33|462.53|464.22|462.42|0
1639136820000|2021-12-10 11:47:00|464.55|462.75|464.55|462.75|464.55|462.75|464.33|462.53|0
1639136840000|2021-12-10 11:47:20|464.44|462.64|464.44|462.64|464.44|462.64|464.44|462.64|0
1639136850000|2021-12-10 11:47:30|464.33|462.53|464.33|462.53|464.33|462.53|464.33|462.53|0
1639136890000|2021-12-10 11:48:10|464.55|462.75|464.55|462.75|464.55|462.75|464.55|462.75|0
1639136900000|2021-12-10 11:48:20|464.65|462.85|464.55|462.75|464.77|462.97|464.55|462.75|0
1639136920000|2021-12-10 11:48:40|464.99|463.19|465.21|463.41|465.21|463.41|464.99|463.19|0
1639136940000|2021-12-10 11:49:00|465.43|463.63|465.43|463.63|465.43|463.63|465.43|463.63|0
1639136950000|2021-12-10 11:49:10|465.65|463.85|465.43|463.63|465.65|463.85|465.43|463.63|0
1639136970000|2021-12-10 11:49:30|465.21|463.41|465.21|463.41|465.21|463.41|465.21|463.41|0
1639136980000|2021-12-10 11:49:40|465.43|463.63|465.43|463.63|465.43|463.63|465.43|463.63|0
1639136990000|2021-12-10 11:49:50|465.64|463.84|465.64|463.84|465.64|463.84|465.64|463.84|0
1639137000000|2021-12-10 11:50:00|465.53|463.73|465.43|463.63|465.53|463.73|465.43|463.63|0
1639137010000|2021-12-10 11:50:10|465.21|463.41|465.21|463.41|465.21|463.41|465.21|463.41|0
1639137020000|2021-12-10 11:50:20|465.31|463.51|465.31|463.51|465.31|463.51|465.31|463.51|0
1639137030000|2021-12-10 11:50:30|465.21|463.41|465.43|463.63|465.43|463.63|465.21|463.41|0
1639137040000|2021-12-10 11:50:40|465.64|463.84|465.64|463.84|465.64|463.84|465.64|463.84|0
1639137080000|2021-12-10 11:51:20|465.42|463.62|465.42|463.62|465.42|463.62|465.42|463.62|0
1639137090000|2021-12-10 11:51:30|465.21|463.41|465.21|463.41|465.21|463.41|465.21|463.41|0
1639137100000|2021-12-10 11:51:40|465.2|463.4|465.2|463.4|465.2|463.4|465.2|463.4|0
1639137110000|2021-12-10 11:51:50|465.42|463.62|465.42|463.62|465.42|463.62|465.42|463.62|0
1639137140000|2021-12-10 11:52:20|465.53|463.73|465.64|463.84|465.64|463.84|465.53|463.73|0
1639137150000|2021-12-10 11:52:30|465.42|463.62|465.42|463.62|465.42|463.62|465.42|463.62|0
1639137170000|2021-12-10 11:52:50|465.64|463.84|465.42|463.62|465.64|463.84|465.42|463.62|0
1639137180000|2021-12-10 11:53:00|465.64|463.84|465.64|463.84|465.64|463.84|465.64|463.84|0
1639137190000|2021-12-10 11:53:10|465.86|464.06|466.08|464.28|466.08|464.28|465.86|464.06|0
1639137200000|2021-12-10 11:53:20|465.86|464.06|465.86|464.06|465.86|464.06|465.86|464.06|0
1639137210000|2021-12-10 11:53:30|466.08|464.28|466.3|464.5|466.3|464.5|466.08|464.28|0
1639137220000|2021-12-10 11:53:40|466.08|464.28|466.08|464.28|466.08|464.28|466.08|464.28|0
1639137230000|2021-12-10 11:53:50|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1639137240000|2021-12-10 11:54:00|465.66|463.86|465.66|463.86|465.66|463.86|465.66|463.86|0
1639137250000|2021-12-10 11:54:10|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1639137270000|2021-12-10 11:54:30|465.22|463.42|465.22|463.42|465.22|463.42|465.22|463.42|0
1639137280000|2021-12-10 11:54:40|465.44|463.64|465.22|463.42|465.44|463.64|465.22|463.42|0
1639137290000|2021-12-10 11:54:50|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1639137320000|2021-12-10 11:55:20|465.1|463.3|465.22|463.42|465.22|463.42|465.1|463.3|0
1639137340000|2021-12-10 11:55:40|465.44|463.64|465.22|463.42|465.44|463.64|465.22|463.42|0
1639137350000|2021-12-10 11:55:50|465.32|463.52|465.32|463.52|465.32|463.52|465.22|463.42|0
1639137360000|2021-12-10 11:56:00|465.44|463.64|465.22|463.42|465.44|463.64|465.22|463.42|0
1639137380000|2021-12-10 11:56:20|465|463.2|465|463.2|465|463.2|465|463.2|0
1639137400000|2021-12-10 11:56:40|464.88|463.08|464.78|462.98|465|463.2|464.78|462.98|0
1639137410000|2021-12-10 11:56:50|465|463.2|465|463.2|465|463.2|465|463.2|0
1639137440000|2021-12-10 11:57:20|465.1|463.3|465|463.2|465.1|463.3|465|463.2|0
1639137450000|2021-12-10 11:57:30|465.44|463.64|465.66|463.86|465.66|463.86|465.44|463.64|0
1639137460000|2021-12-10 11:57:40|465.54|463.74|465.44|463.64|465.54|463.74|465.44|463.64|0
1639137470000|2021-12-10 11:57:50|465.22|463.42|465.22|463.42|465.22|463.42|465.22|463.42|0
1639137480000|2021-12-10 11:58:00|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1639137490000|2021-12-10 11:58:10|465.66|463.86|465.66|463.86|465.66|463.86|465.44|463.64|0
1639137500000|2021-12-10 11:58:20|465.44|463.64|465.66|463.86|465.66|463.86|465.44|463.64|0
1639137510000|2021-12-10 11:58:30|465.44|463.64|465.44|463.64|465.44|463.64|465.44|463.64|0
1639137520000|2021-12-10 11:58:40|465.22|463.42|465.44|463.64|465.44|463.64|465.22|463.42|0
1639137540000|2021-12-10 11:59:00|465.22|463.42|465.22|463.42|465.22|463.42|465.22|463.42|0
1639137550000|2021-12-10 11:59:10|465|463.2|464.78|462.98|465|463.2|464.78|462.98|0
1639137560000|2021-12-10 11:59:20|464.56|462.76|464.22|462.42|464.56|462.76|464.22|462.42|0
1639137570000|2021-12-10 11:59:30|464.12|462.32|464.12|462.32|464.12|462.32|463.9|462.1|0
1639137580000|2021-12-10 11:59:40|464|462.2|464|462.2|464.12|462.32|464|462.2|0
1639137590000|2021-12-10 11:59:50|464.12|462.32|463.9|462.1|464.12|462.32|463.9|462.1|0
1639137600000|2021-12-10 12:00:00|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639137610000|2021-12-10 12:00:10|463.9|462.1|463.68|461.88|463.9|462.1|463.68|461.88|0
1639137620000|2021-12-10 12:00:20|463.9|462.1|464|462.2|464.12|462.32|463.9|462.1|0
1639137630000|2021-12-10 12:00:30|464.12|462.32|463.9|462.1|464.12|462.32|463.68|461.88|0
1639137640000|2021-12-10 12:00:40|463.68|461.88|463.9|462.1|463.9|462.1|463.68|461.88|0
1639137650000|2021-12-10 12:00:50|464.12|462.32|464.12|462.32|464.12|462.32|463.9|462.1|0
1639137670000|2021-12-10 12:01:10|463.9|462.1|463.9|462.1|463.9|462.1|463.9|462.1|0
1639137680000|2021-12-10 12:01:20|463.46|461.66|463.68|461.88|463.68|461.88|463.46|461.66|0
1639137690000|2021-12-10 12:01:30|463.56|461.76|463.46|461.66|463.68|461.88|463.46|461.66|0
1639137700000|2021-12-10 12:01:40|463.68|461.88|463.68|461.88|463.9|462.1|463.68|461.88|0
1639137710000|2021-12-10 12:01:50|463.9|462.1|463.78|461.98|463.9|462.1|463.78|461.98|0
1639137720000|2021-12-10 12:02:00|463.9|462.1|463.9|462.1|463.9|462.1|463.68|461.88|0
1639137730000|2021-12-10 12:02:10|464.33|462.53|464.11|462.31|464.33|462.53|464.11|462.31|0
1639137740000|2021-12-10 12:02:20|464.33|462.53|464.11|462.31|464.33|462.53|464.11|462.31|0
1639137770000|2021-12-10 12:02:50|463.89|462.09|464.11|462.31|464.11|462.31|463.89|462.09|0
1639137780000|2021-12-10 12:03:00|464|462.2|463.67|461.87|464|462.2|463.67|461.87|0
1639137790000|2021-12-10 12:03:10|463.24|461.44|463.45|461.65|463.46|461.66|463.24|461.44|0
1639137800000|2021-12-10 12:03:20|463.24|461.44|463.24|461.44|463.24|461.44|463.24|461.44|0
1639137810000|2021-12-10 12:03:30|463.02|461.22|463.02|461.22|463.02|461.22|463.02|461.22|0
1639137830000|2021-12-10 12:03:50|462.8|461|462.58|460.78|463.02|461.22|462.58|460.78|0
1639137840000|2021-12-10 12:04:00|462.68|460.88|462.68|460.88|462.68|460.88|462.68|460.88|0
1639137850000|2021-12-10 12:04:10|462.58|460.78|462.8|461|462.8|461|462.58|460.78|0
1639137860000|2021-12-10 12:04:20|462.68|460.88|462.58|460.78|462.68|460.88|462.58|460.78|0
1639137870000|2021-12-10 12:04:30|463.01|461.21|463.01|461.21|463.01|461.21|463.01|461.21|0
1639137880000|2021-12-10 12:04:40|462.8|461|462.8|461|462.8|461|462.8|461|0
1639137910000|2021-12-10 12:05:10|462.79|460.99|462.79|460.99|462.79|460.99|462.79|460.99|0
1639137920000|2021-12-10 12:05:20|462.68|460.88|462.58|460.78|462.79|460.99|462.58|460.78|0
1639137940000|2021-12-10 12:05:40|462.14|460.34|462.36|460.56|462.36|460.56|462.14|460.34|0
1639137950000|2021-12-10 12:05:50|462.14|460.34|462.36|460.56|462.36|460.56|462.14|460.34|0
1639137960000|2021-12-10 12:06:00|462.14|460.34|462.14|460.34|462.36|460.56|462.14|460.34|0
1639137970000|2021-12-10 12:06:10|462.24|460.44|462.14|460.34|462.24|460.44|462.14|460.34|0
1639137980000|2021-12-10 12:06:20|461.92|460.12|461.92|460.12|461.92|460.12|461.92|460.12|0
1639138010000|2021-12-10 12:06:50|462.14|460.34|462.14|460.34|462.35|460.55|461.92|460.12|0
1639138020000|2021-12-10 12:07:00|462.24|460.44|462.14|460.34|462.24|460.44|461.92|460.12|0
1639138030000|2021-12-10 12:07:10|462.02|460.22|462.14|460.34|462.14|460.34|461.92|460.12|0
1639138040000|2021-12-10 12:07:20|462.02|460.22|461.92|460.12|462.02|460.22|461.92|460.12|0
1639138050000|2021-12-10 12:07:30|462.13|460.33|462.13|460.33|462.13|460.33|462.13|460.33|0
1639138060000|2021-12-10 12:07:40|462.24|460.44|462.13|460.33|462.24|460.44|462.13|460.33|0
1639138070000|2021-12-10 12:07:50|461.92|460.12|462.02|460.22|462.02|460.22|461.92|460.12|0
1639138080000|2021-12-10 12:08:00|461.92|460.12|462.02|460.22|462.02|460.22|461.92|460.12|0
1639138090000|2021-12-10 12:08:10|461.92|460.12|462.02|460.22|462.02|460.22|461.92|460.12|0
1639138100000|2021-12-10 12:08:20|461.91|460.11|461.91|460.11|461.91|460.11|461.7|459.9|0
1639138110000|2021-12-10 12:08:30|461.7|459.9|461.48|459.68|461.7|459.9|461.48|459.68|0
1639138120000|2021-12-10 12:08:40|461.7|459.9|461.48|459.68|461.7|459.9|461.48|459.68|0
1639138130000|2021-12-10 12:08:50|461.7|459.9|461.7|459.9|461.7|459.9|461.7|459.9|0
1639138140000|2021-12-10 12:09:00|461.8|460|461.7|459.9|461.8|460|461.7|459.9|0
1639138150000|2021-12-10 12:09:10|461.48|459.68|461.8|460|461.8|460|461.48|459.68|0
1639138160000|2021-12-10 12:09:20|461.91|460.11|461.91|460.11|461.91|460.11|461.91|460.11|0
1639138170000|2021-12-10 12:09:30|461.69|459.89|461.69|459.89|461.69|459.89|461.69|459.89|0
1639138180000|2021-12-10 12:09:40|461.48|459.68|461.48|459.68|461.48|459.68|461.48|459.68|0
1639138190000|2021-12-10 12:09:50|461.58|459.78|461.48|459.68|461.58|459.78|461.48|459.68|0
1639138200000|2021-12-10 12:10:00|461.58|459.78|461.69|459.89|461.69|459.89|461.58|459.78|0
1639138210000|2021-12-10 12:10:10|461.91|460.11|461.69|459.89|461.91|460.11|461.69|459.89|0
1639138220000|2021-12-10 12:10:20|461.8|460|461.69|459.89|461.8|460|461.69|459.89|0
1639138250000|2021-12-10 12:10:50|461.91|460.11|461.91|460.11|461.91|460.11|461.91|460.11|0
1639138260000|2021-12-10 12:11:00|461.8|460|461.69|459.89|461.8|460|461.69|459.89|0
1639138310000|2021-12-10 12:11:50|461.58|459.78|461.47|459.67|461.58|459.78|461.47|459.67|0
1639138320000|2021-12-10 12:12:00|461.25|459.45|461.25|459.45|461.25|459.45|461.25|459.45|0
1639138330000|2021-12-10 12:12:10|461.47|459.67|461.47|459.67|461.47|459.67|461.47|459.67|0
1639138340000|2021-12-10 12:12:20|461.69|459.89|461.47|459.67|461.69|459.89|461.47|459.67|0
1639138370000|2021-12-10 12:12:50|461.25|459.45|461.03|459.23|461.25|459.45|461.03|459.23|0
1639138430000|2021-12-10 12:13:50|460.81|459.01|461.03|459.23|461.03|459.23|460.81|459.01|0
1639138440000|2021-12-10 12:14:00|460.81|459.01|460.6|458.8|460.81|459.01|460.6|458.8|0
1639138450000|2021-12-10 12:14:10|460.59|458.79|460.59|458.79|460.59|458.79|460.59|458.79|0
1639138470000|2021-12-10 12:14:30|460.38|458.58|460.26|458.46|460.38|458.58|460.16|458.36|0
1639138480000|2021-12-10 12:14:40|460.16|458.36|460.26|458.46|460.26|458.46|460.16|458.36|0
1639138490000|2021-12-10 12:14:50|460.16|458.36|460.38|458.58|460.38|458.58|460.16|458.36|0
1639138500000|2021-12-10 12:15:00|460.48|458.68|460.59|458.79|460.59|458.79|460.48|458.68|0
1639138520000|2021-12-10 12:15:20|460.81|459.01|460.81|459.01|460.81|459.01|460.81|459.01|0
1639138540000|2021-12-10 12:15:40|460.7|458.9|460.37|458.57|460.7|458.9|460.37|458.57|0
1639138550000|2021-12-10 12:15:50|460.48|458.68|460.16|458.36|460.48|458.68|460.16|458.36|0
1639138560000|2021-12-10 12:16:00|460.26|458.46|460.16|458.36|460.26|458.46|460.16|458.36|0
1639138570000|2021-12-10 12:16:10|459.94|458.14|459.94|458.14|459.94|458.14|459.94|458.14|0
1639138580000|2021-12-10 12:16:20|459.72|457.92|459.72|457.92|459.72|457.92|459.72|457.92|0
1639138590000|2021-12-10 12:16:30|459.6|457.8|459.6|457.8|459.6|457.8|459.6|457.8|0
1639138600000|2021-12-10 12:16:40|459.72|457.92|459.5|457.7|459.72|457.92|459.5|457.7|0
1639138610000|2021-12-10 12:16:50|459.72|457.92|459.6|457.8|459.72|457.92|459.5|457.7|0
1639138620000|2021-12-10 12:17:00|459.72|457.92|459.6|457.8|459.72|457.92|459.6|457.8|0
1639138630000|2021-12-10 12:17:10|459.5|457.7|459.72|457.92|459.72|457.92|459.5|457.7|0
1639138650000|2021-12-10 12:17:30|459.5|457.7|459.5|457.7|459.5|457.7|459.5|457.7|0
1639138660000|2021-12-10 12:17:40|459.72|457.92|459.82|458.02|459.82|458.02|459.72|457.92|0
1639138670000|2021-12-10 12:17:50|459.93|458.13|459.93|458.13|459.93|458.13|459.93|458.13|0
1639138710000|2021-12-10 12:18:30|459.72|457.92|460.37|458.57|460.37|458.57|459.72|457.92|0
1639138730000|2021-12-10 12:18:50|460.15|458.35|460.15|458.35|460.15|458.35|460.15|458.35|0
1639138740000|2021-12-10 12:19:00|460.37|458.57|460.37|458.57|460.37|458.57|460.37|458.57|0
1639138750000|2021-12-10 12:19:10|460.59|458.79|460.59|458.79|460.59|458.79|460.59|458.79|0
1639138760000|2021-12-10 12:19:20|460.37|458.57|460.37|458.57|460.37|458.57|460.37|458.57|0
1639138780000|2021-12-10 12:19:40|460.15|458.35|460.15|458.35|460.15|458.35|460.15|458.35|0
1639138790000|2021-12-10 12:19:50|460.37|458.57|460.37|458.57|460.37|458.57|460.37|458.57|0
1639138800000|2021-12-10 12:20:00|460.15|458.35|460.15|458.35|460.15|458.35|460.15|458.35|0
1639138840000|2021-12-10 12:20:40|460.37|458.57|460.37|458.57|460.37|458.57|460.37|458.57|0
1639138850000|2021-12-10 12:20:50|460.15|458.35|460.59|458.79|460.59|458.79|460.15|458.35|0
1639138860000|2021-12-10 12:21:00|460.37|458.57|460.48|458.68|460.48|458.68|460.37|458.57|0
1639138870000|2021-12-10 12:21:10|460.81|459.01|461.03|459.23|461.03|459.23|460.81|459.01|0
1639138900000|2021-12-10 12:21:40|461.13|459.33|461.13|459.33|461.13|459.33|461.13|459.33|0
1639138910000|2021-12-10 12:21:50|461.25|459.45|461.47|459.67|461.47|459.67|461.25|459.45|0
1639138930000|2021-12-10 12:22:10|461.57|459.77|461.69|459.89|461.69|459.89|461.57|459.77|0
1639138940000|2021-12-10 12:22:20|461.47|459.67|461.47|459.67|461.47|459.67|461.47|459.67|0
1639138950000|2021-12-10 12:22:30|461.57|459.77|461.57|459.77|461.57|459.77|461.57|459.77|0
1639138960000|2021-12-10 12:22:40|461.69|459.89|461.69|459.89|461.69|459.89|461.69|459.89|0
1639138990000|2021-12-10 12:23:10|461.9|460.1|462.12|460.32|462.12|460.32|461.9|460.1|0
1639139000000|2021-12-10 12:23:20|461.9|460.1|461.9|460.1|461.9|460.1|461.79|459.99|0
1639139020000|2021-12-10 12:23:40|461.69|459.89|461.68|459.88|461.69|459.89|461.68|459.88|0
1639139030000|2021-12-10 12:23:50|461.47|459.67|461.47|459.67|461.47|459.67|461.47|459.67|0
1639139040000|2021-12-10 12:24:00|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139050000|2021-12-10 12:24:10|461.9|460.1|461.9|460.1|461.9|460.1|461.9|460.1|0
1639139130000|2021-12-10 12:25:30|461.68|459.88|461.9|460.1|461.9|460.1|461.68|459.88|0
1639139140000|2021-12-10 12:25:40|461.68|459.88|461.9|460.1|461.9|460.1|461.68|459.88|0
1639139150000|2021-12-10 12:25:50|461.68|459.88|461.68|459.88|461.9|460.1|461.68|459.88|0
1639139170000|2021-12-10 12:26:10|461.46|459.66|461.46|459.66|461.46|459.66|461.46|459.66|0
1639139180000|2021-12-10 12:26:20|461.24|459.44|461.24|459.44|461.24|459.44|461.24|459.44|0
1639139200000|2021-12-10 12:26:40|461.35|459.55|461.24|459.44|461.35|459.55|461.24|459.44|0
1639139210000|2021-12-10 12:26:50|461.46|459.66|461.46|459.66|461.46|459.66|461.46|459.66|0
1639139250000|2021-12-10 12:27:30|461.24|459.44|461.46|459.66|461.46|459.66|461.24|459.44|0
1639139260000|2021-12-10 12:27:40|461.24|459.44|461.24|459.44|461.24|459.44|461.24|459.44|0
1639139280000|2021-12-10 12:28:00|461.02|459.22|461.02|459.22|461.02|459.22|461.02|459.22|0
1639139290000|2021-12-10 12:28:10|461.13|459.33|461.35|459.55|461.46|459.66|461.13|459.33|0
1639139300000|2021-12-10 12:28:20|461.46|459.66|461.46|459.66|461.46|459.66|461.46|459.66|0
1639139330000|2021-12-10 12:28:50|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139340000|2021-12-10 12:29:00|461.9|460.1|461.9|460.1|461.9|460.1|461.9|460.1|0
1639139350000|2021-12-10 12:29:10|462.12|460.32|462.12|460.32|462.12|460.32|462.12|460.32|0
1639139360000|2021-12-10 12:29:20|462.23|460.43|462.23|460.43|462.23|460.43|462.23|460.43|0
1639139370000|2021-12-10 12:29:30|462.34|460.54|462.23|460.43|462.34|460.54|462.12|460.32|0
1639139380000|2021-12-10 12:29:40|462.12|460.32|462.34|460.54|462.34|460.54|462.12|460.32|0
1639139390000|2021-12-10 12:29:50|462.23|460.43|462.12|460.32|462.23|460.43|462.12|460.32|0
1639139400000|2021-12-10 12:30:00|462.22|460.42|462.22|460.42|462.34|460.54|462.12|460.32|0
1639139410000|2021-12-10 12:30:10|462.34|460.54|462.12|460.32|462.34|460.54|462.12|460.32|0
1639139420000|2021-12-10 12:30:20|462.34|460.54|462.12|460.32|462.34|460.54|462.12|460.32|0
1639139440000|2021-12-10 12:30:40|461.9|460.1|461.9|460.1|461.9|460.1|461.9|460.1|0
1639139460000|2021-12-10 12:31:00|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139470000|2021-12-10 12:31:10|461.79|459.99|461.9|460.1|461.9|460.1|461.79|459.99|0
1639139490000|2021-12-10 12:31:30|461.68|459.88|461.9|460.1|461.9|460.1|461.68|459.88|0
1639139510000|2021-12-10 12:31:50|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139520000|2021-12-10 12:32:00|461.78|459.98|461.9|460.1|461.9|460.1|461.78|459.98|0
1639139530000|2021-12-10 12:32:10|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139540000|2021-12-10 12:32:20|461.9|460.1|461.9|460.1|461.9|460.1|461.9|460.1|0
1639139560000|2021-12-10 12:32:40|461.78|459.98|461.68|459.88|461.78|459.98|461.68|459.88|0
1639139570000|2021-12-10 12:32:50|461.9|460.1|461.9|460.1|461.9|460.1|461.9|460.1|0
1639139580000|2021-12-10 12:33:00|461.68|459.88|461.68|459.88|461.68|459.88|461.68|459.88|0
1639139590000|2021-12-10 12:33:10|461.78|459.98|461.68|459.88|461.9|460.1|461.68|459.88|0
1639139600000|2021-12-10 12:33:20|461.78|459.98|461.24|459.44|461.78|459.98|461.24|459.44|0
1639139620000|2021-12-10 12:33:40|461.13|459.33|460.8|459|461.24|459.44|460.8|459|0
1639139630000|2021-12-10 12:33:50|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1639139640000|2021-12-10 12:34:00|460.8|459|460.8|459|460.8|459|460.8|459|0
1639139650000|2021-12-10 12:34:10|461.02|459.22|460.8|459|461.02|459.22|460.8|459|0
1639139660000|2021-12-10 12:34:20|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1639139670000|2021-12-10 12:34:30|460.47|458.67|460.58|458.78|460.58|458.78|460.47|458.67|0
1639139720000|2021-12-10 12:35:20|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1639139730000|2021-12-10 12:35:30|460.14|458.34|460.58|458.78|460.58|458.78|460.14|458.34|0
1639139740000|2021-12-10 12:35:40|460.69|458.89|460.69|458.89|460.69|458.89|460.69|458.89|0
1639139750000|2021-12-10 12:35:50|460.8|459|460.8|459|460.8|459|460.8|459|0
1639139760000|2021-12-10 12:36:00|460.69|458.89|460.8|459|460.8|459|460.69|458.89|0
1639139770000|2021-12-10 12:36:10|460.58|458.78|461.02|459.22|461.02|459.22|460.58|458.78|0
1639139800000|2021-12-10 12:36:40|460.8|459|460.8|459|460.8|459|460.8|459|0
1639139810000|2021-12-10 12:36:50|460.58|458.78|460.8|459|460.8|459|460.58|458.78|0
1639139850000|2021-12-10 12:37:30|460.68|458.88|460.8|459|460.8|459|460.68|458.88|0
1639139860000|2021-12-10 12:37:40|460.68|458.88|460.68|458.88|460.8|459|460.68|458.88|0
1639139870000|2021-12-10 12:37:50|460.8|459|460.8|459|460.8|459|460.8|459|0
1639139890000|2021-12-10 12:38:10|460.68|458.88|460.68|458.88|460.68|458.88|460.68|458.88|0
1639139900000|2021-12-10 12:38:20|460.58|458.78|460.58|458.78|460.68|458.88|460.58|458.78|0
1639139910000|2021-12-10 12:38:30|460.68|458.88|460.58|458.78|460.68|458.88|460.58|458.78|0
1639139980000|2021-12-10 12:39:40|460.8|459|460.8|459|460.8|459|460.8|459|0
1639140000000|2021-12-10 12:40:00|460.68|458.88|460.68|458.88|460.68|458.88|460.68|458.88|0
1639140010000|2021-12-10 12:40:10|460.8|459|460.8|459|460.8|459|460.68|458.88|0
1639140020000|2021-12-10 12:40:20|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1639140050000|2021-12-10 12:40:50|460.46|458.66|460.46|458.66|460.46|458.66|460.46|458.66|0
1639140060000|2021-12-10 12:41:00|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1639140070000|2021-12-10 12:41:10|460.14|458.34|460.14|458.34|460.14|458.34|460.14|458.34|0
1639140080000|2021-12-10 12:41:20|460.36|458.56|460.46|458.66|460.46|458.66|460.14|458.34|0
1639140090000|2021-12-10 12:41:30|460.31|458.51|460.31|458.51|460.31|458.51|460.31|458.51|0
1639140110000|2021-12-10 12:41:50|460.09|458.29|460.31|458.51|460.31|458.51|460.09|458.29|0
1639140120000|2021-12-10 12:42:00|460.41|458.61|460.53|458.73|460.96|459.16|460.31|458.51|0
1639140130000|2021-12-10 12:42:10|460.09|458.29|460.09|458.29|460.09|458.29|460.09|458.29|0
1639140140000|2021-12-10 12:42:20|460.31|458.51|460.31|458.51|460.31|458.51|460.31|458.51|0
1639140150000|2021-12-10 12:42:30|460.19|458.39|460.19|458.39|460.19|458.39|460.19|458.39|0
1639140160000|2021-12-10 12:42:40|460.31|458.51|460.52|458.72|460.74|458.94|460.31|458.51|0
1639140170000|2021-12-10 12:42:50|460.41|458.61|460.31|458.51|460.41|458.61|460.31|458.51|0
1639140180000|2021-12-10 12:43:00|460.52|458.72|460.52|458.72|460.52|458.72|460.52|458.72|0
1639140190000|2021-12-10 12:43:10|460.31|458.51|460.41|458.61|460.41|458.61|460.31|458.51|0
1639140200000|2021-12-10 12:43:20|460.31|458.51|460.31|458.51|460.52|458.72|460.31|458.51|0
1639140220000|2021-12-10 12:43:40|460.41|458.61|460.31|458.51|460.41|458.61|460.31|458.51|0
1639140230000|2021-12-10 12:43:50|460.19|458.39|460.31|458.51|460.31|458.51|460.19|458.39|0
1639140240000|2021-12-10 12:44:00|460.3|458.5|460.3|458.5|460.3|458.5|460.3|458.5|0
1639140250000|2021-12-10 12:44:10|460.52|458.72|460.52|458.72|460.52|458.72|460.52|458.72|0
1639140270000|2021-12-10 12:44:30|460.41|458.61|460.3|458.5|460.52|458.72|460.3|458.5|0
1639140280000|2021-12-10 12:44:40|460.09|458.29|460.19|458.39|460.19|458.39|460.09|458.29|0
1639140290000|2021-12-10 12:44:50|460.3|458.5|460.09|458.29|460.3|458.5|460.09|458.29|0
1639140310000|2021-12-10 12:45:10|459.87|458.07|459.87|458.07|459.87|458.07|459.87|458.07|0
1639140330000|2021-12-10 12:45:30|459.75|457.95|459.87|458.07|459.87|458.07|459.75|457.95|0
1639140360000|2021-12-10 12:46:00|459.65|457.85|459.65|457.85|459.65|457.85|459.65|457.85|0
1639140370000|2021-12-10 12:46:10|459.75|457.95|459.87|458.07|459.87|458.07|459.75|457.95|0
1639140400000|2021-12-10 12:46:40|459.65|457.85|459.87|458.07|459.87|458.07|459.65|457.85|0
1639140410000|2021-12-10 12:46:50|459.86|458.06|459.86|458.06|459.86|458.06|459.86|458.06|0
1639140420000|2021-12-10 12:47:00|459.65|457.85|459.43|457.63|459.65|457.85|459.43|457.63|0
1639140430000|2021-12-10 12:47:10|459.65|457.85|458.77|456.97|459.65|457.85|458.77|456.97|0
1639140450000|2021-12-10 12:47:30|458.66|456.86|458.77|456.97|458.77|456.97|458.66|456.86|0
1639140460000|2021-12-10 12:47:40|458.99|457.19|459.21|457.41|459.21|457.41|458.99|457.19|0
1639140480000|2021-12-10 12:48:00|458.87|457.07|458.99|457.19|458.99|457.19|458.87|457.07|0
1639140510000|2021-12-10 12:48:30|459.21|457.41|459.21|457.41|459.21|457.41|459.21|457.41|0
1639140530000|2021-12-10 12:48:50|459.86|458.06|459.64|457.84|459.86|458.06|459.64|457.84|0
1639140540000|2021-12-10 12:49:00|459.86|458.06|459.21|457.41|459.86|458.06|459.21|457.41|0
1639140550000|2021-12-10 12:49:10|459.09|457.29|458.87|457.07|459.21|457.41|458.87|457.07|0
1639140560000|2021-12-10 12:49:20|458.99|457.19|459.21|457.41|459.21|457.41|458.99|457.19|0
1639140570000|2021-12-10 12:49:30|459.43|457.63|459.43|457.63|459.43|457.63|459.43|457.63|0
1639140580000|2021-12-10 12:49:40|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639140610000|2021-12-10 12:50:10|459.64|457.84|459.42|457.62|459.64|457.84|459.42|457.62|0
1639140650000|2021-12-10 12:50:50|459.21|457.41|459.21|457.41|459.42|457.62|459.21|457.41|0
1639140660000|2021-12-10 12:51:00|459.42|457.62|459.21|457.41|459.42|457.62|459.21|457.41|0
1639140680000|2021-12-10 12:51:20|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639140710000|2021-12-10 12:51:50|459.42|457.62|459.2|457.4|459.42|457.62|459.2|457.4|0
1639140750000|2021-12-10 12:52:30|459.42|457.62|459.64|457.84|459.64|457.84|459.42|457.62|0
1639140760000|2021-12-10 12:52:40|459.53|457.73|459.53|457.73|459.64|457.84|459.53|457.73|0
1639140770000|2021-12-10 12:52:50|459.42|457.62|459.53|457.73|459.53|457.73|459.42|457.62|0
1639140780000|2021-12-10 12:53:00|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639140810000|2021-12-10 12:53:30|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639140820000|2021-12-10 12:53:40|459.42|457.62|459.2|457.4|459.42|457.62|459.2|457.4|0
1639140840000|2021-12-10 12:54:00|459.42|457.62|459.64|457.84|459.64|457.84|459.42|457.62|0
1639140850000|2021-12-10 12:54:10|459.53|457.73|459.42|457.62|459.53|457.73|459.42|457.62|0
1639140860000|2021-12-10 12:54:20|459.64|457.84|459.64|457.84|459.64|457.84|459.53|457.73|0
1639140890000|2021-12-10 12:54:50|459.75|457.95|459.86|458.06|459.86|458.06|459.75|457.95|0
1639140900000|2021-12-10 12:55:00|459.64|457.84|459.2|457.4|459.64|457.84|459.2|457.4|0
1639140930000|2021-12-10 12:55:30|459.31|457.51|459.31|457.51|459.31|457.51|459.31|457.51|0
1639140940000|2021-12-10 12:55:40|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639140960000|2021-12-10 12:56:00|459.64|457.84|459.64|457.84|459.64|457.84|459.64|457.84|0
1639140980000|2021-12-10 12:56:20|459.53|457.73|459.64|457.84|459.64|457.84|459.53|457.73|0
1639141000000|2021-12-10 12:56:40|459.86|458.06|459.42|457.62|459.86|458.06|459.42|457.62|0
1639141010000|2021-12-10 12:56:50|459.53|457.73|459.53|457.73|459.64|457.84|459.53|457.73|0
1639141020000|2021-12-10 12:57:00|459.64|457.84|459.42|457.62|459.64|457.84|459.42|457.62|0
1639141050000|2021-12-10 12:57:30|459.52|457.72|459.64|457.84|459.64|457.84|459.52|457.72|0
1639141080000|2021-12-10 12:58:00|459.86|458.06|459.86|458.06|459.86|458.06|459.86|458.06|0
1639141110000|2021-12-10 12:58:30|459.64|457.84|459.64|457.84|459.64|457.84|459.64|457.84|0
1639141120000|2021-12-10 12:58:40|459.52|457.72|459.52|457.72|459.64|457.84|459.52|457.72|0
1639141130000|2021-12-10 12:58:50|459.42|457.62|459.42|457.62|459.64|457.84|459.42|457.62|0
1639141140000|2021-12-10 12:59:00|459.64|457.84|459.64|457.84|459.64|457.84|459.52|457.72|0
1639141180000|2021-12-10 12:59:40|459.74|457.94|459.74|457.94|459.74|457.94|459.74|457.94|0
1639141190000|2021-12-10 12:59:50|459.86|458.06|459.64|457.84|459.86|458.06|459.64|457.84|0
1639141200000|2021-12-10 13:00:00|459.52|457.72|459.64|457.84|459.64|457.84|459.52|457.72|0
1639141210000|2021-12-10 13:00:10|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639141220000|2021-12-10 13:00:20|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141230000|2021-12-10 13:00:30|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639141260000|2021-12-10 13:01:00|459.64|457.84|459.64|457.84|459.64|457.84|459.64|457.84|0
1639141270000|2021-12-10 13:01:10|459.86|458.06|459.42|457.62|459.86|458.06|459.42|457.62|0
1639141280000|2021-12-10 13:01:20|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141290000|2021-12-10 13:01:30|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639141300000|2021-12-10 13:01:40|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141310000|2021-12-10 13:01:50|459.42|457.62|459.42|457.62|459.42|457.62|459.42|457.62|0
1639141320000|2021-12-10 13:02:00|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141340000|2021-12-10 13:02:20|459.42|457.62|459.2|457.4|459.42|457.62|459.2|457.4|0
1639141350000|2021-12-10 13:02:30|458.98|457.18|458.98|457.18|458.98|457.18|458.98|457.18|0
1639141360000|2021-12-10 13:02:40|458.76|456.96|458.76|456.96|458.76|456.96|458.76|456.96|0
1639141390000|2021-12-10 13:03:10|458.54|456.74|458.54|456.74|458.54|456.74|458.54|456.74|0
1639141400000|2021-12-10 13:03:20|458.65|456.85|458.76|456.96|458.76|456.96|458.65|456.85|0
1639141420000|2021-12-10 13:03:40|458.98|457.18|458.98|457.18|458.98|457.18|458.98|457.18|0
1639141430000|2021-12-10 13:03:50|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141450000|2021-12-10 13:04:10|459.41|457.61|459.41|457.61|459.41|457.61|459.41|457.61|0
1639141460000|2021-12-10 13:04:20|459.63|457.83|459.63|457.83|459.63|457.83|459.41|457.61|0
1639141470000|2021-12-10 13:04:30|459.41|457.61|459.41|457.61|459.41|457.61|459.41|457.61|0
1639141490000|2021-12-10 13:04:50|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141500000|2021-12-10 13:05:00|459.3|457.5|459.2|457.4|459.3|457.5|459.2|457.4|0
1639141510000|2021-12-10 13:05:10|459.41|457.61|459.41|457.61|459.41|457.61|459.41|457.61|0
1639141520000|2021-12-10 13:05:20|459.2|457.4|459.2|457.4|459.2|457.4|459.2|457.4|0
1639141530000|2021-12-10 13:05:30|458.98|457.18|459.2|457.4|459.2|457.4|458.98|457.18|0
1639141540000|2021-12-10 13:05:40|459.19|457.39|459.19|457.39|459.19|457.39|459.19|457.39|0
1639141550000|2021-12-10 13:05:50|459.3|457.5|459.19|457.39|459.3|457.5|459.19|457.39|0
1639141560000|2021-12-10 13:06:00|459.41|457.61|459.19|457.39|459.41|457.61|459.19|457.39|0
1639141570000|2021-12-10 13:06:10|459.41|457.61|459.41|457.61|459.41|457.61|459.19|457.39|0
1639141580000|2021-12-10 13:06:20|459.19|457.39|459.41|457.61|459.41|457.61|459.19|457.39|0
1639141590000|2021-12-10 13:06:30|459.19|457.39|459.41|457.61|459.41|457.61|459.19|457.39|0
1639141600000|2021-12-10 13:06:40|459.19|457.39|458.98|457.18|459.19|457.39|458.98|457.18|0
1639141620000|2021-12-10 13:07:00|458.76|456.96|458.76|456.96|458.98|457.18|458.76|456.96|0
1639141630000|2021-12-10 13:07:10|458.98|457.18|458.98|457.18|458.98|457.18|458.98|457.18|0
1639141640000|2021-12-10 13:07:20|458.97|457.17|458.76|456.96|458.97|457.17|458.76|456.96|0
1639141650000|2021-12-10 13:07:30|458.97|457.17|458.76|456.96|458.97|457.17|458.76|456.96|0
1639141680000|2021-12-10 13:08:00|458.97|457.17|458.97|457.17|458.97|457.17|458.97|457.17|0
1639141690000|2021-12-10 13:08:10|458.76|456.96|458.76|456.96|458.76|456.96|458.76|456.96|0
1639141710000|2021-12-10 13:08:30|458.97|457.17|458.64|456.84|458.97|457.17|458.64|456.84|0
1639141720000|2021-12-10 13:08:40|458.76|456.96|458.64|456.84|458.76|456.96|458.54|456.74|0
1639141730000|2021-12-10 13:08:50|458.54|456.74|458.76|456.96|458.76|456.96|458.54|456.74|0
1639141740000|2021-12-10 13:09:00|458.64|456.84|458.75|456.95|458.75|456.95|458.54|456.74|0
1639141750000|2021-12-10 13:09:10|458.54|456.74|458.54|456.74|458.54|456.74|458.54|456.74|0
1639141790000|2021-12-10 13:09:50|458.97|457.17|458.97|457.17|458.97|457.17|458.97|457.17|0
1639141800000|2021-12-10 13:10:00|459.19|457.39|458.97|457.17|459.19|457.39|458.97|457.17|0
1639141810000|2021-12-10 13:10:10|459.19|457.39|459.19|457.39|459.19|457.39|459.19|457.39|0
1639141820000|2021-12-10 13:10:20|458.97|457.17|458.75|456.95|458.97|457.17|458.75|456.95|0
1639141830000|2021-12-10 13:10:30|458.97|457.17|458.75|456.95|458.97|457.17|458.75|456.95|0
1639141840000|2021-12-10 13:10:40|458.97|457.17|458.75|456.95|458.97|457.17|458.75|456.95|0
1639141860000|2021-12-10 13:11:00|458.97|457.17|458.75|456.95|458.97|457.17|458.75|456.95|0
1639141870000|2021-12-10 13:11:10|458.97|457.17|458.97|457.17|458.97|457.17|458.75|456.95|0
1639141880000|2021-12-10 13:11:20|458.86|457.06|458.86|457.06|458.86|457.06|458.86|457.06|0
1639141890000|2021-12-10 13:11:30|458.75|456.95|458.97|457.17|458.97|457.17|458.75|456.95|0
1639141900000|2021-12-10 13:11:40|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639141910000|2021-12-10 13:11:50|458.97|457.17|458.97|457.17|458.97|457.17|458.75|456.95|0
1639141920000|2021-12-10 13:12:00|458.75|456.95|458.97|457.17|458.97|457.17|458.75|456.95|0
1639141930000|2021-12-10 13:12:10|458.86|457.06|458.86|457.06|458.86|457.06|458.86|457.06|0
1639141940000|2021-12-10 13:12:20|458.97|457.17|458.86|457.06|458.97|457.17|458.86|457.06|0
1639141950000|2021-12-10 13:12:30|458.97|457.17|458.97|457.17|458.97|457.17|458.97|457.17|0
1639141970000|2021-12-10 13:12:50|458.75|456.95|458.97|457.17|458.97|457.17|458.75|456.95|0
1639141990000|2021-12-10 13:13:10|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639142000000|2021-12-10 13:13:20|458.1|456.3|458.1|456.3|458.1|456.3|458.1|456.3|0
1639142020000|2021-12-10 13:13:40|458.31|456.51|458.31|456.51|458.31|456.51|458.31|456.51|0
1639142030000|2021-12-10 13:13:50|458.53|456.73|458.53|456.73|458.53|456.73|458.53|456.73|0
1639142060000|2021-12-10 13:14:20|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639142070000|2021-12-10 13:14:30|458.86|457.06|458.86|457.06|458.86|457.06|458.86|457.06|0
1639142080000|2021-12-10 13:14:40|458.75|456.95|458.75|456.95|458.75|456.95|458.75|456.95|0
1639142090000|2021-12-10 13:14:50|458.86|457.06|458.97|457.17|458.97|457.17|458.86|457.06|0
1639142100000|2021-12-10 13:15:00|459.19|457.39|459.19|457.39|459.41|457.61|459.19|457.39|0
1639142110000|2021-12-10 13:15:10|459.41|457.61|459.63|457.83|459.63|457.83|459.41|457.61|0
1639142120000|2021-12-10 13:15:20|459.85|458.05|460.28|458.48|460.28|458.48|459.85|458.05|0
1639142130000|2021-12-10 13:15:30|460.06|458.26|460.5|458.7|460.5|458.7|460.06|458.26|0
1639142140000|2021-12-10 13:15:40|460.72|458.92|460.28|458.48|460.72|458.92|460.28|458.48|0
1639142150000|2021-12-10 13:15:50|460.5|458.7|460.28|458.48|460.5|458.7|460.28|458.48|0
1639142160000|2021-12-10 13:16:00|460.5|458.7|460.28|458.48|460.5|458.7|460.28|458.48|0
1639142170000|2021-12-10 13:16:10|460.17|458.37|460.06|458.26|460.28|458.48|460.06|458.26|0
1639142180000|2021-12-10 13:16:20|460.28|458.48|460.06|458.26|460.28|458.48|460.06|458.26|0
1639142190000|2021-12-10 13:16:30|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639142200000|2021-12-10 13:16:40|460.06|458.26|460.06|458.26|460.06|458.26|460.06|458.26|0
1639142210000|2021-12-10 13:16:50|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639142220000|2021-12-10 13:17:00|460.5|458.7|460.5|458.7|460.5|458.7|460.5|458.7|0
1639142230000|2021-12-10 13:17:10|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639142240000|2021-12-10 13:17:20|460.06|458.26|460.28|458.48|460.28|458.48|460.06|458.26|0
1639142250000|2021-12-10 13:17:30|460.5|458.7|460.5|458.7|460.5|458.7|460.5|458.7|0
1639142260000|2021-12-10 13:17:40|460.72|458.92|460.72|458.92|460.72|458.92|460.72|458.92|0
1639142270000|2021-12-10 13:17:50|460.94|459.14|460.72|458.92|460.94|459.14|460.72|458.92|0
1639142290000|2021-12-10 13:18:10|460.94|459.14|460.94|459.14|460.94|459.14|460.94|459.14|0
1639142300000|2021-12-10 13:18:20|460.72|458.92|460.94|459.14|460.94|459.14|460.72|458.92|0
1639142310000|2021-12-10 13:18:30|461.16|459.36|461.16|459.36|461.16|459.36|461.16|459.36|0
1639142320000|2021-12-10 13:18:40|461.38|459.58|461.82|460.02|461.82|460.02|461.38|459.58|0
1639142330000|2021-12-10 13:18:50|462.03|460.23|462.25|460.45|462.25|460.45|462.03|460.23|0
1639142340000|2021-12-10 13:19:00|462.47|460.67|462.69|460.89|462.69|460.89|462.47|460.67|0
1639142350000|2021-12-10 13:19:10|462.91|461.11|463.13|461.33|463.13|461.33|462.91|461.11|0
1639142360000|2021-12-10 13:19:20|463.35|461.55|463.13|461.33|463.35|461.55|463.13|461.33|0
1639142370000|2021-12-10 13:19:30|463.35|461.55|463.35|461.55|463.35|461.55|463.13|461.33|0
1639142380000|2021-12-10 13:19:40|463.13|461.33|463.57|461.77|463.57|461.77|463.13|461.33|0
1639142390000|2021-12-10 13:19:50|463.35|461.55|463.57|461.77|463.57|461.77|463.35|461.55|0
1639142400000|2021-12-10 13:20:00|463.79|461.99|463.57|461.77|463.79|461.99|463.57|461.77|0
1639142410000|2021-12-10 13:20:10|463.35|461.55|462.69|460.89|463.35|461.55|462.69|460.89|0
1639142420000|2021-12-10 13:20:20|462.47|460.67|461.81|460.01|462.47|460.67|461.81|460.01|0
1639142430000|2021-12-10 13:20:30|462.03|460.23|462.03|460.23|462.03|460.23|462.03|460.23|0
1639142440000|2021-12-10 13:20:40|461.92|460.12|461.81|460.01|462.03|460.23|461.81|460.01|0
1639142450000|2021-12-10 13:20:50|461.59|459.79|462.03|460.23|462.03|460.23|461.59|459.79|0
1639142460000|2021-12-10 13:21:00|461.81|460.01|461.81|460.01|462.03|460.23|461.81|460.01|0
1639142480000|2021-12-10 13:21:20|461.59|459.79|461.59|459.79|461.59|459.79|461.59|459.79|0
1639142490000|2021-12-10 13:21:30|462.25|460.45|461.37|459.57|462.25|460.45|461.37|459.57|0
1639142500000|2021-12-10 13:21:40|461.16|459.36|461.59|459.79|461.59|459.79|461.16|459.36|0
1639142510000|2021-12-10 13:21:50|461.48|459.68|461.37|459.57|461.48|459.68|461.37|459.57|0
1639142520000|2021-12-10 13:22:00|461.16|459.36|461.16|459.36|461.16|459.36|461.16|459.36|0
1639142530000|2021-12-10 13:22:10|461.37|459.57|461.16|459.36|461.37|459.57|461.16|459.36|0
1639142540000|2021-12-10 13:22:20|461.37|459.57|461.16|459.36|461.37|459.57|461.16|459.36|0
1639142550000|2021-12-10 13:22:30|461.37|459.57|461.15|459.35|461.37|459.57|461.15|459.35|0
1639142560000|2021-12-10 13:22:40|460.94|459.14|460.94|459.14|460.94|459.14|460.94|459.14|0
1639142590000|2021-12-10 13:23:10|460.5|458.7|460.5|458.7|460.5|458.7|460.5|458.7|0
1639142600000|2021-12-10 13:23:20|460.28|458.48|460.28|458.48|460.28|458.48|460.28|458.48|0
1639142620000|2021-12-10 13:23:40|460.06|458.26|460.28|458.48|460.5|458.7|460.06|458.26|0
1639142630000|2021-12-10 13:23:50|460.06|458.26|460.28|458.48|460.28|458.48|460.06|458.26|0
1639142640000|2021-12-10 13:24:00|460.5|458.7|460.72|458.92|460.93|459.13|460.38|458.58|0
1639142650000|2021-12-10 13:24:10|460.93|459.13|460.93|459.13|460.93|459.13|460.93|459.13|0
1639142660000|2021-12-10 13:24:20|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639142670000|2021-12-10 13:24:30|460.72|458.92|460.5|458.7|460.72|458.92|460.5|458.7|0
1639142680000|2021-12-10 13:24:40|460.72|458.92|460.72|458.92|460.82|459.02|460.72|458.92|0
1639142690000|2021-12-10 13:24:50|460.93|459.13|460.5|458.7|460.93|459.13|460.5|458.7|0
1639142700000|2021-12-10 13:25:00|460.71|458.91|460.71|458.91|460.71|458.91|460.5|458.7|0
1639142710000|2021-12-10 13:25:10|460.93|459.13|460.93|459.13|460.93|459.13|460.93|459.13|0
1639142720000|2021-12-10 13:25:20|461.15|459.35|460.93|459.13|461.15|459.35|460.93|459.13|0
1639142730000|2021-12-10 13:25:30|460.71|458.91|460.5|458.7|460.71|458.91|460.28|458.48|0
1639142740000|2021-12-10 13:25:40|460.28|458.48|460.5|458.7|460.5|458.7|460.28|458.48|0
1639142750000|2021-12-10 13:25:50|460.71|458.91|460.28|458.48|460.71|458.91|460.28|458.48|0
1639142760000|2021-12-10 13:26:00|460.93|459.13|460.71|458.91|460.93|459.13|460.71|458.91|0
1639142770000|2021-12-10 13:26:10|460.49|458.69|460.49|458.69|460.49|458.69|460.49|458.69|0
1639142780000|2021-12-10 13:26:20|460.71|458.91|460.6|458.8|460.71|458.91|460.6|458.8|0
1639142790000|2021-12-10 13:26:30|460.49|458.69|460.93|459.13|460.93|459.13|460.49|458.69|0
1639142800000|2021-12-10 13:26:40|460.71|458.91|460.93|459.13|460.93|459.13|460.71|458.91|0
1639142810000|2021-12-10 13:26:50|461.15|459.35|461.15|459.35|461.15|459.35|460.93|459.13|0
1639142820000|2021-12-10 13:27:00|461.59|459.79|461.37|459.57|461.59|459.79|461.37|459.57|0
1639142830000|2021-12-10 13:27:10|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639142840000|2021-12-10 13:27:20|460.93|459.13|461.15|459.35|461.15|459.35|460.93|459.13|0
1639142850000|2021-12-10 13:27:30|460.93|459.13|460.93|459.13|460.93|459.13|460.93|459.13|0
1639142870000|2021-12-10 13:27:50|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639142890000|2021-12-10 13:28:10|460.93|459.13|460.93|459.13|460.93|459.13|460.93|459.13|0
1639142910000|2021-12-10 13:28:30|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639142930000|2021-12-10 13:28:50|460.93|459.13|460.93|459.13|460.93|459.13|460.93|459.13|0
1639142940000|2021-12-10 13:29:00|461.15|459.35|461.15|459.35|461.15|459.35|461.15|459.35|0
1639142950000|2021-12-10 13:29:10|460.93|459.13|460.93|459.13|461.04|459.24|460.93|459.13|0
1639142960000|2021-12-10 13:29:20|461.04|459.24|460.71|458.91|461.04|459.24|460.71|458.91|0
1639142970000|2021-12-10 13:29:30|461.04|459.24|460.71|458.91|461.04|459.24|460.71|458.91|0
1639142980000|2021-12-10 13:29:40|460.38|458.58|460.38|458.58|460.38|458.58|460.38|458.58|0
1639142990000|2021-12-10 13:29:50|460.49|458.69|460.6|458.8|460.6|458.8|460.27|458.47|0
1639143000000|2021-12-10 13:30:00|460.38|458.58|461.59|459.79|461.69|459.89|460.05|458.25|0
1639143010000|2021-12-10 13:30:10|463.78|461.98|468.4|466.6|468.4|466.6|463.78|461.98|0
1639143020000|2021-12-10 13:30:20|469.39|467.59|468.29|466.49|469.83|468.03|468.18|466.38|0
1639143030000|2021-12-10 13:30:30|468.4|466.6|470.6|468.8|470.6|468.8|468.18|466.38|0
1639143040000|2021-12-10 13:30:40|469.94|468.14|470.38|468.58|470.82|469.02|469.94|468.14|0
1639143050000|2021-12-10 13:30:50|469.06|467.26|469.72|467.92|469.72|467.92|468.84|467.04|0
1639143060000|2021-12-10 13:31:00|469.28|467.48|470.16|468.36|470.16|468.36|468.62|466.82|0
1639143070000|2021-12-10 13:31:10|469.94|468.14|469.72|467.92|469.94|468.14|469.5|467.7|0
1639143080000|2021-12-10 13:31:20|469.94|468.14|470.82|469.02|470.82|469.02|469.94|468.14|0
1639143090000|2021-12-10 13:31:30|471.04|469.24|472.37|470.57|472.37|470.57|471.04|469.24|0
1639143100000|2021-12-10 13:31:40|472.81|471.01|471.49|469.69|472.81|471.01|471.49|469.69|0
1639143110000|2021-12-10 13:31:50|470.71|468.91|471.04|469.24|471.59|469.79|470.71|468.91|0
1639143120000|2021-12-10 13:32:00|470.6|468.8|470.6|468.8|470.82|469.02|470.6|468.8|0
1639143130000|2021-12-10 13:32:10|471.88|470.08|471.99|470.19|472.43|470.63|471.88|470.08|0
1639143140000|2021-12-10 13:32:20|471.04|469.24|470.2|468.4|471.04|469.24|469.76|467.96|0
1639143150000|2021-12-10 13:32:30|470.08|468.28|469.67|467.87|470.08|468.28|469.67|467.87|0
1639143160000|2021-12-10 13:32:40|469.89|468.09|470.33|468.53|470.33|468.53|469.89|468.09|0
1639143170000|2021-12-10 13:32:50|470.77|468.97|470.33|468.53|470.77|468.97|470.33|468.53|0
1639143180000|2021-12-10 13:33:00|470.55|468.75|470.99|469.19|470.99|469.19|470.55|468.75|0
1639143190000|2021-12-10 13:33:10|471.21|469.41|471.21|469.41|471.44|469.64|471.21|469.41|0
1639143200000|2021-12-10 13:33:20|470.77|468.97|470.99|469.19|470.99|469.19|470.77|468.97|0
1639143210000|2021-12-10 13:33:30|470.55|468.75|470.77|468.97|470.77|468.97|470.11|468.31|0
1639143220000|2021-12-10 13:33:40|470.99|469.19|470.55|468.75|470.99|469.19|470.55|468.75|0
1639143230000|2021-12-10 13:33:50|470.77|468.97|471.1|469.3|471.1|469.3|470.77|468.97|0
1639143240000|2021-12-10 13:34:00|470.77|468.97|471.32|469.52|471.32|469.52|470.77|468.97|0
1639143250000|2021-12-10 13:34:10|471.66|469.86|473.21|471.41|473.21|471.41|471.21|469.41|0
1639143260000|2021-12-10 13:34:20|472.99|471.19|473.43|471.63|473.43|471.63|472.76|470.96|0
1639143270000|2021-12-10 13:34:30|473.87|472.07|473.65|471.85|473.87|472.07|473.65|471.85|0
1639143280000|2021-12-10 13:34:40|473.43|471.63|472.98|471.18|473.43|471.63|472.98|471.18|0
1639143290000|2021-12-10 13:34:50|473.43|471.63|472.98|471.18|473.43|471.63|472.98|471.18|0
1639143300000|2021-12-10 13:35:00|474.32|472.52|475.2|473.4|475.2|473.4|474.32|472.52|0
1639143310000|2021-12-10 13:35:10|475.42|473.62|475.42|473.62|476.09|474.29|475.42|473.62|0
1639143320000|2021-12-10 13:35:20|475.2|473.4|475.65|473.85|475.65|473.85|475.2|473.4|0
1639143330000|2021-12-10 13:35:30|475.87|474.07|475.65|473.85|476.86|475.06|475.65|473.85|0
1639143340000|2021-12-10 13:35:40|476.09|474.29|476.31|474.51|476.31|474.51|476.09|474.29|0
1639143350000|2021-12-10 13:35:50|476.09|474.29|476.31|474.51|476.31|474.51|476.09|474.29|0
1639143360000|2021-12-10 13:36:00|476.53|474.73|476.98|475.18|476.98|475.18|476.53|474.73|0
1639143370000|2021-12-10 13:36:10|477.2|475.4|476.09|474.29|477.2|475.4|476.09|474.29|0
1639143380000|2021-12-10 13:36:20|475.65|473.85|474.54|472.74|475.75|473.95|474.54|472.74|0
1639143390000|2021-12-10 13:36:30|474.76|472.96|474.54|472.74|474.98|473.18|474.54|472.74|0
1639143400000|2021-12-10 13:36:40|474.76|472.96|474.76|472.96|474.76|472.96|474.76|472.96|0
1639143410000|2021-12-10 13:36:50|475.65|473.85|476.53|474.73|476.53|474.73|475.65|473.85|0
1639143420000|2021-12-10 13:37:00|476.76|474.96|477.2|475.4|477.2|475.4|476.76|474.96|0
1639143430000|2021-12-10 13:37:10|476.98|475.18|476.98|475.18|476.98|475.18|476.98|475.18|0
1639143440000|2021-12-10 13:37:20|476.86|475.06|476.86|475.06|476.86|475.06|476.86|475.06|0
1639143450000|2021-12-10 13:37:30|476.75|474.95|476.75|474.95|476.98|475.18|476.75|474.95|0
1639143460000|2021-12-10 13:37:40|476.98|475.18|477.87|476.07|477.87|476.07|476.75|474.95|0
1639143470000|2021-12-10 13:37:50|478.19|476.39|478.31|476.51|478.31|476.51|478.19|476.39|0
1639143480000|2021-12-10 13:38:00|477.64|475.84|477.89|476.09|478.01|476.21|477.41|475.61|0
1639143490000|2021-12-10 13:38:10|477.79|475.99|478.45|476.65|478.45|476.65|477.67|475.87|0
1639143500000|2021-12-10 13:38:20|478.9|477.1|478.45|476.65|478.9|477.1|478.45|476.65|0
1639143510000|2021-12-10 13:38:30|478.23|476.43|478.68|476.88|478.68|476.88|478.23|476.43|0
1639143520000|2021-12-10 13:38:40|478.45|476.65|478.01|476.21|478.45|476.65|478.01|476.21|0
1639143530000|2021-12-10 13:38:50|478.23|476.43|478.23|476.43|478.23|476.43|477.79|475.99|0
1639143540000|2021-12-10 13:39:00|478.01|476.21|478.45|476.65|478.45|476.65|478.01|476.21|0
1639143550000|2021-12-10 13:39:10|478.23|476.43|478.23|476.43|478.45|476.65|477.79|475.99|0
1639143560000|2021-12-10 13:39:20|478.01|476.21|477.79|475.99|478.01|476.21|477.79|475.99|0
1639143570000|2021-12-10 13:39:30|478.01|476.21|477.56|475.76|478.01|476.21|477.56|475.76|0
1639143580000|2021-12-10 13:39:40|477.45|475.65|477.34|475.54|477.45|475.65|477.34|475.54|0
1639143590000|2021-12-10 13:39:50|477.23|475.43|477.34|475.54|477.45|475.65|477.23|475.43|0
1639143600000|2021-12-10 13:40:00|477.56|475.76|476.9|475.1|477.56|475.76|476.9|475.1|0
1639143610000|2021-12-10 13:40:10|476.23|474.43|475.78|473.98|476.23|474.43|475.78|473.98|0
1639143620000|2021-12-10 13:40:20|476.01|474.21|476.01|474.21|476.01|474.21|475.78|473.98|0
1639143630000|2021-12-10 13:40:30|476.45|474.65|475.78|473.98|476.45|474.65|475.78|473.98|0
1639143640000|2021-12-10 13:40:40|476.01|474.21|475.78|473.98|476.01|474.21|475.78|473.98|0
1639143650000|2021-12-10 13:40:50|475.56|473.76|475.56|473.76|475.56|473.76|475.56|473.76|0
1639143660000|2021-12-10 13:41:00|475.78|473.98|475.56|473.76|475.78|473.98|475.56|473.76|0
1639143670000|2021-12-10 13:41:10|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1639143680000|2021-12-10 13:41:20|476.01|474.21|476.89|475.09|476.89|475.09|476.01|474.21|0
1639143690000|2021-12-10 13:41:30|477.34|475.54|478.23|476.43|478.23|476.43|477.34|475.54|0
1639143700000|2021-12-10 13:41:40|478.45|476.65|479.57|477.77|479.57|477.77|478.45|476.65|0
1639143710000|2021-12-10 13:41:50|479.79|477.99|479.79|477.99|479.79|477.99|479.57|477.77|0
1639143720000|2021-12-10 13:42:00|479.57|477.77|479.12|477.32|479.57|477.77|478.9|477.1|0
1639143730000|2021-12-10 13:42:10|479.34|477.54|479.34|477.54|479.34|477.54|479.34|477.54|0
1639143740000|2021-12-10 13:42:20|479.12|477.32|478.67|476.87|479.12|477.32|478.67|476.87|0
1639143750000|2021-12-10 13:42:30|478.9|477.1|477.56|475.76|478.9|477.1|477.56|475.76|0
1639143760000|2021-12-10 13:42:40|478.45|476.65|478.9|477.1|478.9|477.1|478.45|476.65|0
1639143770000|2021-12-10 13:42:50|478.45|476.65|478.45|476.65|478.67|476.87|478.45|476.65|0
1639143780000|2021-12-10 13:43:00|478.67|476.87|478.23|476.43|478.67|476.87|478.23|476.43|0
1639143790000|2021-12-10 13:43:10|478.45|476.65|478.45|476.65|478.67|476.87|478.45|476.65|0
1639143800000|2021-12-10 13:43:20|478.23|476.43|478.23|476.43|478.23|476.43|478.01|476.21|0
1639143810000|2021-12-10 13:43:30|478.01|476.21|477.56|475.76|478.01|476.21|477.34|475.54|0
1639143830000|2021-12-10 13:43:50|477.78|475.98|477.56|475.76|477.78|475.98|477.56|475.76|0
1639143840000|2021-12-10 13:44:00|478.01|476.21|477.78|475.98|478.45|476.65|477.56|475.76|0
1639143850000|2021-12-10 13:44:10|478.01|476.21|478.01|476.21|478.01|476.21|478.01|476.21|0
1639143860000|2021-12-10 13:44:20|477.78|475.98|477.78|475.98|478.01|476.21|477.78|475.98|0
1639143880000|2021-12-10 13:44:40|478.01|476.21|478.01|476.21|478.01|476.21|477.78|475.98|0
1639143890000|2021-12-10 13:44:50|477.78|475.98|477.78|475.98|477.78|475.98|477.78|475.98|0
1639143900000|2021-12-10 13:45:00|477.34|475.54|477.78|475.98|477.78|475.98|477.34|475.54|0
1639143910000|2021-12-10 13:45:10|477.34|475.54|477.11|475.31|477.34|475.54|477.11|475.31|0
1639143920000|2021-12-10 13:45:20|477.34|475.54|477.78|475.98|478|476.2|477.34|475.54|0
1639143930000|2021-12-10 13:45:30|477.34|475.54|477.56|475.76|477.56|475.76|477.34|475.54|0
1639143940000|2021-12-10 13:45:40|477.11|475.31|476.89|475.09|477.11|475.31|476.67|474.87|0
1639143950000|2021-12-10 13:45:50|476.67|474.87|476.45|474.65|476.67|474.87|476.23|474.43|0
1639143960000|2021-12-10 13:46:00|476.22|474.42|476.45|474.65|476.45|474.65|476.22|474.42|0
1639143970000|2021-12-10 13:46:10|476.22|474.42|475.78|473.98|476.22|474.42|475.78|473.98|0
1639143980000|2021-12-10 13:46:20|475.56|473.76|475.56|473.76|475.56|473.76|475.44|473.64|0
1639143990000|2021-12-10 13:46:30|475.34|473.54|475.78|473.98|476|474.2|475.34|473.54|0
1639144000000|2021-12-10 13:46:40|475.56|473.76|476|474.2|476|474.2|475.56|473.76|0
1639144010000|2021-12-10 13:46:50|475.78|473.98|476.22|474.42|476.22|474.42|475.78|473.98|0
1639144020000|2021-12-10 13:47:00|476|474.2|475.56|473.76|476|474.2|475.56|473.76|0
1639144030000|2021-12-10 13:47:10|475.34|473.54|476|474.2|476|474.2|475.34|473.54|0
1639144040000|2021-12-10 13:47:20|475.78|473.98|474.89|473.09|475.78|473.98|474.89|473.09|0
1639144050000|2021-12-10 13:47:30|474.67|472.87|474.67|472.87|474.67|472.87|474.67|472.87|0
1639144060000|2021-12-10 13:47:40|474.45|472.65|474.45|472.65|474.45|472.65|474.22|472.42|0
1639144070000|2021-12-10 13:47:50|474.22|472.42|474.22|472.42|474.22|472.42|474.22|472.42|0
1639144080000|2021-12-10 13:48:00|474.45|472.65|474.45|472.65|474.45|472.65|474.22|472.42|0
1639144090000|2021-12-10 13:48:10|475|473.2|475.33|473.53|475.33|473.53|474.67|472.87|0
1639144100000|2021-12-10 13:48:20|475.78|473.98|475.56|473.76|475.78|473.98|475.33|473.53|0
1639144110000|2021-12-10 13:48:30|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1639144120000|2021-12-10 13:48:40|476|474.2|476|474.2|476|474.2|476|474.2|0
1639144130000|2021-12-10 13:48:50|475.56|473.76|474.89|473.09|475.56|473.76|474.89|473.09|0
1639144150000|2021-12-10 13:49:10|475.11|473.31|474.67|472.87|475.33|473.53|474.67|472.87|0
1639144160000|2021-12-10 13:49:20|474.45|472.65|474.45|472.65|474.67|472.87|474.45|472.65|0
1639144170000|2021-12-10 13:49:30|474.89|473.09|475.22|473.42|475.22|473.42|474.89|473.09|0
1639144180000|2021-12-10 13:49:40|475.33|473.53|475.78|473.98|475.78|473.98|475.33|473.53|0
1639144190000|2021-12-10 13:49:50|476|474.2|475.56|473.76|476|474.2|475.56|473.76|0
1639144200000|2021-12-10 13:50:00|475.33|473.53|474.89|473.09|475.44|473.64|474.89|473.09|0
1639144210000|2021-12-10 13:50:10|475.33|473.53|475.11|473.31|475.33|473.53|474.89|473.09|0
1639144220000|2021-12-10 13:50:20|475.56|473.76|475.11|473.31|475.56|473.76|475.11|473.31|0
1639144230000|2021-12-10 13:50:30|475.56|473.76|475.56|473.76|475.56|473.76|475.33|473.53|0
1639144240000|2021-12-10 13:50:40|475.88|474.08|476.22|474.42|476.22|474.42|475.88|474.08|0
1639144250000|2021-12-10 13:50:50|476|474.2|475.33|473.53|476|474.2|475.11|473.31|0
1639144260000|2021-12-10 13:51:00|476|474.2|475.55|473.75|476|474.2|475.55|473.75|0
1639144270000|2021-12-10 13:51:10|475.78|473.98|475.55|473.75|475.78|473.98|475.55|473.75|0
1639144280000|2021-12-10 13:51:20|475.78|473.98|475.78|473.98|475.78|473.98|475.55|473.75|0
1639144290000|2021-12-10 13:51:30|476|474.2|476|474.2|476|474.2|475.78|473.98|0
1639144300000|2021-12-10 13:51:40|475.78|473.98|476|474.2|476|474.2|475.78|473.98|0
1639144310000|2021-12-10 13:51:50|475.78|473.98|476.22|474.42|476.22|474.42|475.78|473.98|0
1639144320000|2021-12-10 13:52:00|476|474.2|476|474.2|476|474.2|475.78|473.98|0
1639144330000|2021-12-10 13:52:10|475.78|473.98|476.22|474.42|476.22|474.42|475.78|473.98|0
1639144350000|2021-12-10 13:52:30|476.44|474.64|476.33|474.53|476.44|474.64|476.22|474.42|0
1639144360000|2021-12-10 13:52:40|476.44|474.64|476.44|474.64|476.67|474.87|476.44|474.64|0
1639144370000|2021-12-10 13:52:50|476.67|474.87|476.67|474.87|476.67|474.87|476.44|474.64|0
1639144380000|2021-12-10 13:53:00|476.44|474.64|476.22|474.42|476.67|474.87|476.22|474.42|0
1639144390000|2021-12-10 13:53:10|476|474.2|475.78|473.98|476|474.2|475.78|473.98|0
1639144400000|2021-12-10 13:53:20|475.55|473.75|475.11|473.31|475.55|473.75|475.11|473.31|0
1639144410000|2021-12-10 13:53:30|474.89|473.09|474.44|472.64|474.89|473.09|474.44|472.64|0
1639144420000|2021-12-10 13:53:40|474.22|472.42|474.22|472.42|474.44|472.64|474.22|472.42|0
1639144430000|2021-12-10 13:53:50|474.44|472.64|475.78|473.98|475.78|473.98|474.44|472.64|0
1639144440000|2021-12-10 13:54:00|475.55|473.75|475.55|473.75|475.78|473.98|475.55|473.75|0
1639144450000|2021-12-10 13:54:10|475.33|473.53|475.33|473.53|475.33|473.53|475.11|473.31|0
1639144460000|2021-12-10 13:54:20|474.89|473.09|474.44|472.64|474.89|473.09|474.44|472.64|0
1639144470000|2021-12-10 13:54:30|474|472.2|474.22|472.42|474.33|472.53|474|472.2|0
1639144480000|2021-12-10 13:54:40|474.66|472.86|474.66|472.86|474.89|473.09|474.66|472.86|0
1639144490000|2021-12-10 13:54:50|474.89|473.09|474.66|472.86|474.89|473.09|474.66|472.86|0
1639144500000|2021-12-10 13:55:00|474.44|472.64|474.66|472.86|474.66|472.86|474.44|472.64|0
1639144510000|2021-12-10 13:55:10|474.44|472.64|474.22|472.42|474.44|472.64|474.22|472.42|0
1639144520000|2021-12-10 13:55:20|474.44|472.64|474.66|472.86|474.66|472.86|474.44|472.64|0
1639144530000|2021-12-10 13:55:30|474.44|472.64|474.66|472.86|474.89|473.09|474.44|472.64|0
1639144550000|2021-12-10 13:55:50|474.44|472.64|474.22|472.42|474.44|472.64|474.22|472.42|0
1639144560000|2021-12-10 13:56:00|474.44|472.64|474.89|473.09|474.89|473.09|474.44|472.64|0
1639144570000|2021-12-10 13:56:10|474.44|472.64|474.77|472.97|474.77|472.97|474.44|472.64|0
1639144580000|2021-12-10 13:56:20|474.66|472.86|474.66|472.86|474.66|472.86|474.44|472.64|0
1639144590000|2021-12-10 13:56:30|474.44|472.64|474.22|472.42|474.44|472.64|474.22|472.42|0
1639144600000|2021-12-10 13:56:40|474.44|472.64|474.22|472.42|474.44|472.64|474.22|472.42|0
1639144610000|2021-12-10 13:56:50|474.44|472.64|474.66|472.86|474.66|472.86|474.44|472.64|0
1639144620000|2021-12-10 13:57:00|474.44|472.64|474.44|472.64|474.44|472.64|474.44|472.64|0
1639144630000|2021-12-10 13:57:10|474.22|472.42|474.66|472.86|474.66|472.86|474.22|472.42|0
1639144640000|2021-12-10 13:57:20|474.88|473.08|475.33|473.53|475.33|473.53|474.88|473.08|0
1639144650000|2021-12-10 13:57:30|475.11|473.31|475.11|473.31|475.11|473.31|474.88|473.08|0
1639144660000|2021-12-10 13:57:40|474.88|473.08|475.11|473.31|475.11|473.31|474.88|473.08|0
1639144670000|2021-12-10 13:57:50|474.88|473.08|475.11|473.31|475.11|473.31|474.88|473.08|0
1639144680000|2021-12-10 13:58:00|475.33|473.53|475.11|473.31|475.33|473.53|474.88|473.08|0
1639144690000|2021-12-10 13:58:10|475.33|473.53|474.88|473.08|475.33|473.53|474.88|473.08|0
1639144700000|2021-12-10 13:58:20|474.66|472.86|474.66|472.86|474.88|473.08|474.66|472.86|0
1639144710000|2021-12-10 13:58:30|474.88|473.08|474.66|472.86|474.88|473.08|474.66|472.86|0
1639144720000|2021-12-10 13:58:40|474.88|473.08|475.21|473.41|475.21|473.41|474.88|473.08|0
1639144730000|2021-12-10 13:58:50|475.11|473.31|475.33|473.53|475.55|473.75|475.11|473.31|0
1639144740000|2021-12-10 13:59:00|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1639144750000|2021-12-10 13:59:10|475.77|473.97|475.77|473.97|475.99|474.19|475.77|473.97|0
1639144760000|2021-12-10 13:59:20|475.99|474.19|475.77|473.97|475.99|474.19|475.77|473.97|0
1639144770000|2021-12-10 13:59:30|475.99|474.19|476.22|474.42|476.22|474.42|475.99|474.19|0
1639144780000|2021-12-10 13:59:40|476.1|474.3|475.99|474.19|476.1|474.3|475.99|474.19|0
1639144790000|2021-12-10 13:59:50|475.77|473.97|475.55|473.75|475.77|473.97|475.33|473.53|0
1639144800000|2021-12-10 14:00:00|475.77|473.97|475.33|473.53|475.77|473.97|475.33|473.53|0
1639144810000|2021-12-10 14:00:10|475.77|473.97|475.99|474.19|475.99|474.19|475.77|473.97|0
1639144820000|2021-12-10 14:00:20|475.77|473.97|475.33|473.53|475.99|474.19|475.33|473.53|0
1639144830000|2021-12-10 14:00:30|475.55|473.75|475.33|473.53|475.55|473.75|475.33|473.53|0
1639144840000|2021-12-10 14:00:40|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1639144850000|2021-12-10 14:00:50|475.77|473.97|475.99|474.19|475.99|474.19|475.77|473.97|0
1639144860000|2021-12-10 14:01:00|476.1|474.3|476.66|474.86|476.66|474.86|476.1|474.3|0
1639144870000|2021-12-10 14:01:10|476.88|475.08|476.66|474.86|476.88|475.08|476.66|474.86|0
1639144890000|2021-12-10 14:01:30|476.77|474.97|476.88|475.08|476.88|475.08|476.77|474.97|0
1639144900000|2021-12-10 14:01:40|476.66|474.86|476.66|474.86|476.66|474.86|476.66|474.86|0
1639144910000|2021-12-10 14:01:50|476.54|474.74|476.21|474.41|476.66|474.86|476.21|474.41|0
1639144920000|2021-12-10 14:02:00|475.99|474.19|476.44|474.64|476.44|474.64|475.99|474.19|0
1639144930000|2021-12-10 14:02:10|476.21|474.41|475.77|473.97|476.21|474.41|475.77|473.97|0
1639144940000|2021-12-10 14:02:20|475.55|473.75|475.55|473.75|475.77|473.97|475.55|473.75|0
1639144950000|2021-12-10 14:02:30|475.77|473.97|475.55|473.75|475.77|473.97|475.55|473.75|0
1639144960000|2021-12-10 14:02:40|475.77|473.97|476.44|474.64|476.44|474.64|475.77|473.97|0
1639144970000|2021-12-10 14:02:50|475.77|473.97|475.77|473.97|475.77|473.97|475.55|473.75|0
1639144980000|2021-12-10 14:03:00|475.55|473.75|475.99|474.19|475.99|474.19|475.55|473.75|0
1639144990000|2021-12-10 14:03:10|476.21|474.41|475.99|474.19|476.21|474.41|475.99|474.19|0
1639145000000|2021-12-10 14:03:20|476.21|474.41|476.21|474.41|476.44|474.64|476.21|474.41|0
1639145010000|2021-12-10 14:03:30|476.44|474.64|476.44|474.64|476.44|474.64|476.44|474.64|0
1639145030000|2021-12-10 14:03:50|476.21|474.41|476.21|474.41|476.21|474.41|476.21|474.41|0
1639145050000|2021-12-10 14:04:10|475.99|474.19|476.21|474.41|476.21|474.41|475.99|474.19|0
1639145060000|2021-12-10 14:04:20|475.99|474.19|475.77|473.97|475.99|474.19|475.77|473.97|0
1639145080000|2021-12-10 14:04:40|475.55|473.75|475.32|473.52|475.55|473.75|475.32|473.52|0
1639145090000|2021-12-10 14:04:50|475.55|473.75|475.55|473.75|475.55|473.75|475.55|473.75|0
1639145100000|2021-12-10 14:05:00|475.32|473.52|475.1|473.3|475.32|473.52|475.1|473.3|0
1639145110000|2021-12-10 14:05:10|475.55|473.75|475.99|474.19|475.99|474.19|475.55|473.75|0
1639145120000|2021-12-10 14:05:20|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1639145130000|2021-12-10 14:05:30|475.99|474.19|475.99|474.19|475.99|474.19|475.99|474.19|0
1639145140000|2021-12-10 14:05:40|475.77|473.97|475.77|473.97|475.77|473.97|475.77|473.97|0
1639145160000|2021-12-10 14:06:00|475.55|473.75|475.99|474.19|475.99|474.19|475.55|473.75|0
1639145170000|2021-12-10 14:06:10|475.77|473.97|475.99|474.19|475.99|474.19|475.77|473.97|0
1639145180000|2021-12-10 14:06:20|475.77|473.97|475.55|473.75|475.77|473.97|475.55|473.75|0
1639145190000|2021-12-10 14:06:30|475.32|473.52|475.55|473.75|475.55|473.75|475.32|473.52|0
1639145210000|2021-12-10 14:06:50|475.54|473.74|475.54|473.74|475.54|473.74|475.54|473.74|0
1639145230000|2021-12-10 14:07:10|475.32|473.52|475.32|473.52|475.32|473.52|475.32|473.52|0
1639145240000|2021-12-10 14:07:20|475.1|473.3|475.1|473.3|475.32|473.52|475.1|473.3|0
1639145260000|2021-12-10 14:07:40|475.32|473.52|475.1|473.3|475.32|473.52|475.1|473.3|0
1639145270000|2021-12-10 14:07:50|474.88|473.08|474.43|472.63|474.88|473.08|474.43|472.63|0
1639145280000|2021-12-10 14:08:00|474.66|472.86|474.43|472.63|474.66|472.86|474.43|472.63|0
1639145290000|2021-12-10 14:08:10|474.66|472.86|474.66|472.86|474.66|472.86|474.66|472.86|0
1639145300000|2021-12-10 14:08:20|474.21|472.41|473.99|472.19|474.21|472.41|473.77|471.97|0
1639145310000|2021-12-10 14:08:30|473.77|471.97|473.77|471.97|473.77|471.97|473.55|471.75|0
1639145320000|2021-12-10 14:08:40|473.55|471.75|473.77|471.97|473.77|471.97|473.55|471.75|0
1639145340000|2021-12-10 14:09:00|473.54|471.74|473.54|471.74|473.54|471.74|473.54|471.74|0
1639145350000|2021-12-10 14:09:10|473.32|471.52|473.32|471.52|473.32|471.52|473.32|471.52|0
1639145360000|2021-12-10 14:09:20|473.77|471.97|473.99|472.19|473.99|472.19|473.77|471.97|0
1639145370000|2021-12-10 14:09:30|473.77|471.97|473.99|472.19|473.99|472.19|473.77|471.97|0
1639145380000|2021-12-10 14:09:40|473.77|471.97|473.54|471.74|473.77|471.97|473.54|471.74|0
1639145390000|2021-12-10 14:09:50|473.43|471.63|473.1|471.3|473.43|471.63|473.1|471.3|0
1639145410000|2021-12-10 14:10:10|473.32|471.52|473.1|471.3|473.32|471.52|473.1|471.3|0
1639145420000|2021-12-10 14:10:20|472.88|471.08|472.88|471.08|473.1|471.3|472.88|471.08|0
1639145430000|2021-12-10 14:10:30|473.1|471.3|473.1|471.3|473.1|471.3|473.1|471.3|0
1639145440000|2021-12-10 14:10:40|473.32|471.52|473.32|471.52|473.32|471.52|473.32|471.52|0
1639145450000|2021-12-10 14:10:50|473.54|471.74|473.54|471.74|473.54|471.74|473.54|471.74|0
1639145460000|2021-12-10 14:11:00|474.21|472.41|474.21|472.41|474.21|472.41|474.21|472.41|0
1639145470000|2021-12-10 14:11:10|473.99|472.19|473.99|472.19|473.99|472.19|473.99|472.19|0
1639145480000|2021-12-10 14:11:20|473.77|471.97|473.77|471.97|473.77|471.97|473.77|471.97|0
1639145490000|2021-12-10 14:11:30|473.99|472.19|474.21|472.41|474.21|472.41|473.99|472.19|0
1639145500000|2021-12-10 14:11:40|473.99|472.19|473.99|472.19|473.99|472.19|473.99|472.19|0
1639145510000|2021-12-10 14:11:50|474.21|472.41|474.21|472.41|474.21|472.41|474.21|472.41|0
1639145530000|2021-12-10 14:12:10|473.99|472.19|474.21|472.41|474.21|472.41|473.99|472.19|0
1639145590000|2021-12-10 14:13:10|474.43|472.63|474.43|472.63|474.43|472.63|474.21|472.41|0
1639145600000|2021-12-10 14:13:20|474.65|472.85|474.65|472.85|474.65|472.85|474.43|472.63|0
1639145610000|2021-12-10 14:13:30|474.87|473.07|474.87|473.07|474.87|473.07|474.87|473.07|0
1639145620000|2021-12-10 14:13:40|474.65|472.85|474.65|472.85|474.65|472.85|474.65|472.85|0
1639145640000|2021-12-10 14:14:00|474.87|473.07|474.87|473.07|474.87|473.07|474.87|473.07|0
1639145650000|2021-12-10 14:14:10|474.65|472.85|474.65|472.85|474.65|472.85|474.65|472.85|0
1639145660000|2021-12-10 14:14:20|474.87|473.07|474.65|472.85|474.87|473.07|474.65|472.85|0
1639145670000|2021-12-10 14:14:30|474.43|472.63|474.43|472.63|474.65|472.85|474.43|472.63|0
1639145700000|2021-12-10 14:15:00|474.65|472.85|474.65|472.85|474.65|472.85|474.65|472.85|0
1639145710000|2021-12-10 14:15:10|474.21|472.41|474.21|472.41|474.21|472.41|474.21|472.41|0
1639145720000|2021-12-10 14:15:20|473.98|472.18|473.76|471.96|473.98|472.18|473.76|471.96|0
1639145730000|2021-12-10 14:15:30|473.54|471.74|473.98|472.18|473.98|472.18|473.54|471.74|0
1639145740000|2021-12-10 14:15:40|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639145770000|2021-12-10 14:16:10|473.65|471.85|473.54|471.74|473.65|471.85|473.54|471.74|0
1639145790000|2021-12-10 14:16:30|473.32|471.52|473.1|471.3|473.32|471.52|473.1|471.3|0
1639145800000|2021-12-10 14:16:40|473.32|471.52|473.32|471.52|473.32|471.52|473.32|471.52|0
1639145820000|2021-12-10 14:17:00|473.1|471.3|473.32|471.52|473.32|471.52|473.1|471.3|0
1639145840000|2021-12-10 14:17:20|473.54|471.74|473.2|471.4|473.54|471.74|473.2|471.4|0
1639145850000|2021-12-10 14:17:30|473.1|471.3|473.32|471.52|473.32|471.52|473.1|471.3|0
1639145860000|2021-12-10 14:17:40|473.54|471.74|473.76|471.96|473.76|471.96|473.54|471.74|0
1639145870000|2021-12-10 14:17:50|473.54|471.74|473.76|471.96|473.76|471.96|473.54|471.74|0
1639145880000|2021-12-10 14:18:00|473.54|471.74|473.32|471.52|473.54|471.74|473.32|471.52|0
1639145890000|2021-12-10 14:18:10|473.54|471.74|473.76|471.96|473.76|471.96|473.54|471.74|0
1639145900000|2021-12-10 14:18:20|473.98|472.18|473.98|472.18|473.98|472.18|473.98|472.18|0
1639145910000|2021-12-10 14:18:30|474.09|472.29|474.09|472.29|474.09|472.29|474.09|472.29|0
1639145920000|2021-12-10 14:18:40|473.98|472.18|473.54|471.74|473.98|472.18|473.54|471.74|0
1639145940000|2021-12-10 14:19:00|473.32|471.52|473.54|471.74|473.54|471.74|473.32|471.52|0
1639145950000|2021-12-10 14:19:10|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639145960000|2021-12-10 14:19:20|473.54|471.74|473.76|471.96|473.76|471.96|473.54|471.74|0
1639146000000|2021-12-10 14:20:00|473.54|471.74|473.76|471.96|473.76|471.96|473.32|471.52|0
1639146010000|2021-12-10 14:20:10|473.98|472.18|473.98|472.18|473.98|472.18|473.98|472.18|0
1639146020000|2021-12-10 14:20:20|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639146030000|2021-12-10 14:20:30|473.87|472.07|473.76|471.96|473.87|472.07|473.76|471.96|0
1639146040000|2021-12-10 14:20:40|473.54|471.74|473.09|471.29|473.76|471.96|473.09|471.29|0
1639146050000|2021-12-10 14:20:50|473.32|471.52|473.54|471.74|473.54|471.74|473.32|471.52|0
1639146060000|2021-12-10 14:21:00|473.42|471.62|473.09|471.29|473.42|471.62|473.09|471.29|0
1639146070000|2021-12-10 14:21:10|473.32|471.52|473.2|471.4|473.32|471.52|473.09|471.29|0
1639146080000|2021-12-10 14:21:20|473.32|471.52|473.09|471.29|473.32|471.52|473.09|471.29|0
1639146100000|2021-12-10 14:21:40|472.87|471.07|472.87|471.07|472.87|471.07|472.87|471.07|0
1639146110000|2021-12-10 14:21:50|473.09|471.29|473.09|471.29|473.09|471.29|472.98|471.18|0
1639146130000|2021-12-10 14:22:10|472.87|471.07|472.87|471.07|472.87|471.07|472.87|471.07|0
1639146140000|2021-12-10 14:22:20|472.65|470.85|472.87|471.07|472.87|471.07|472.65|470.85|0
1639146160000|2021-12-10 14:22:40|472.98|471.18|472.98|471.18|472.98|471.18|472.98|471.18|0
1639146170000|2021-12-10 14:22:50|473.09|471.29|473.09|471.29|473.09|471.29|473.09|471.29|0
1639146180000|2021-12-10 14:23:00|473.31|471.51|473.76|471.96|473.76|471.96|473.31|471.51|0
1639146190000|2021-12-10 14:23:10|473.98|472.18|473.98|472.18|473.98|472.18|473.98|472.18|0
1639146200000|2021-12-10 14:23:20|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639146210000|2021-12-10 14:23:30|473.54|471.74|473.54|471.74|473.54|471.74|473.54|471.74|0
1639146230000|2021-12-10 14:23:50|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639146240000|2021-12-10 14:24:00|473.98|472.18|473.98|472.18|473.98|472.18|473.98|472.18|0
1639146250000|2021-12-10 14:24:10|474.2|472.4|474.42|472.62|474.42|472.62|474.2|472.4|0
1639146260000|2021-12-10 14:24:20|474.65|472.85|474.65|472.85|474.65|472.85|474.65|472.85|0
1639146270000|2021-12-10 14:24:30|474.87|473.07|474.42|472.62|474.87|473.07|474.42|472.62|0
1639146280000|2021-12-10 14:24:40|474.65|472.85|474.42|472.62|474.65|472.85|474.42|472.62|0
1639146290000|2021-12-10 14:24:50|474.64|472.84|474.42|472.62|474.64|472.84|474.42|472.62|0
1639146300000|2021-12-10 14:25:00|474.2|472.4|474.2|472.4|474.42|472.62|474.2|472.4|0
1639146310000|2021-12-10 14:25:10|473.98|472.18|473.76|471.96|473.98|472.18|473.76|471.96|0
1639146320000|2021-12-10 14:25:20|473.98|472.18|473.76|471.96|473.98|472.18|473.76|471.96|0
1639146330000|2021-12-10 14:25:30|473.98|472.18|473.98|472.18|473.98|472.18|473.98|472.18|0
1639146340000|2021-12-10 14:25:40|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639146350000|2021-12-10 14:25:50|473.86|472.06|473.98|472.18|473.98|472.18|473.86|472.06|0
1639146360000|2021-12-10 14:26:00|473.76|471.96|473.76|471.96|473.76|471.96|473.76|471.96|0
1639146370000|2021-12-10 14:26:10|473.53|471.73|473.53|471.73|473.53|471.73|473.53|471.73|0
1639146380000|2021-12-10 14:26:20|473.31|471.51|473.31|471.51|473.31|471.51|473.31|471.51|0
1639146390000|2021-12-10 14:26:30|473.09|471.29|472.87|471.07|473.31|471.51|472.87|471.07|0
1639146400000|2021-12-10 14:26:40|473.09|471.29|473.09|471.29|473.09|471.29|473.09|471.29|0
1639146410000|2021-12-10 14:26:50|472.42|470.62|472.09|470.29|472.42|470.62|472.09|470.29|0
1639146420000|2021-12-10 14:27:00|471.98|470.18|472.42|470.62|472.42|470.62|471.98|470.18|0
1639146430000|2021-12-10 14:27:10|472.2|470.4|472.2|470.4|472.2|470.4|472.2|470.4|0
1639146440000|2021-12-10 14:27:20|472.42|470.62|472.42|470.62|472.42|470.62|472.42|470.62|0
1639146450000|2021-12-10 14:27:30|472.31|470.51|472.2|470.4|472.31|470.51|471.98|470.18|0
1639146460000|2021-12-10 14:27:40|471.98|470.18|471.54|469.74|471.98|470.18|471.54|469.74|0
1639146470000|2021-12-10 14:27:50|471.76|469.96|471.31|469.51|471.76|469.96|471.31|469.51|0
1639146480000|2021-12-10 14:28:00|471.09|469.29|471.31|469.51|471.31|469.51|471.09|469.29|0
1639146490000|2021-12-10 14:28:10|471.09|469.29|471.09|469.29|471.31|469.51|471.09|469.29|0
1639146500000|2021-12-10 14:28:20|471.31|469.51|471.09|469.29|471.31|469.51|471.09|469.29|0
1639146520000|2021-12-10 14:28:40|470.87|469.07|470.87|469.07|470.87|469.07|470.87|469.07|0
1639146540000|2021-12-10 14:29:00|471.09|469.29|470.98|469.18|471.09|469.29|470.87|469.07|0
1639146550000|2021-12-10 14:29:10|471.09|469.29|470.87|469.07|471.09|469.29|470.87|469.07|0
1639146570000|2021-12-10 14:29:30|471.09|469.29|471.31|469.51|471.54|469.74|471.09|469.29|0
1639146580000|2021-12-10 14:29:40|471.09|469.29|470.65|468.85|471.09|469.29|470.65|468.85|0
1639146590000|2021-12-10 14:29:50|470.87|469.07|471.09|469.29|471.09|469.29|470.87|469.07|0
1639146600000|2021-12-10 14:30:00|471.76|469.96|472.87|471.07|472.87|471.07|471.76|469.96|0
1639146610000|2021-12-10 14:30:10|473.09|471.29|473.75|471.95|473.75|471.95|473.09|471.29|0
1639146620000|2021-12-10 14:30:20|474.86|473.06|473.75|471.95|475.09|473.29|473.75|471.95|0
1639146630000|2021-12-10 14:30:30|473.98|472.18|474.2|472.4|474.2|472.4|473.98|472.18|0
1639146640000|2021-12-10 14:30:40|473.98|472.18|473.75|471.95|473.98|472.18|473.53|471.73|0
1639146650000|2021-12-10 14:30:50|472.87|471.07|473.31|471.51|473.31|471.51|472.64|470.84|0
1639146660000|2021-12-10 14:31:00|473.97|472.17|472.2|470.4|473.97|472.17|472.2|470.4|0
1639146670000|2021-12-10 14:31:10|471.53|469.73|471.31|469.51|471.53|469.73|471.31|469.51|0
1639146680000|2021-12-10 14:31:20|470.87|469.07|470.43|468.63|470.87|469.07|470.43|468.63|0
1639146690000|2021-12-10 14:31:30|470.2|468.4|469.98|468.18|470.43|468.63|469.98|468.18|0
1639146700000|2021-12-10 14:31:40|469.54|467.74|468.88|467.08|469.76|467.96|468.88|467.08|0
1639146710000|2021-12-10 14:31:50|469.98|468.18|470.87|469.07|470.87|469.07|469.98|468.18|0
1639146720000|2021-12-10 14:32:00|471.53|469.73|471.53|469.73|471.98|470.18|471.53|469.73|0
1639146730000|2021-12-10 14:32:10|471.09|469.29|470.87|469.07|471.09|469.29|470.2|468.4|0
1639146740000|2021-12-10 14:32:20|470.65|468.85|471.53|469.73|471.53|469.73|470.65|468.85|0
1639146750000|2021-12-10 14:32:30|471.31|469.51|471.76|469.96|472.2|470.4|471.31|469.51|0
1639146760000|2021-12-10 14:32:40|471.31|469.51|472.2|470.4|472.2|470.4|471.31|469.51|0
1639146770000|2021-12-10 14:32:50|473.09|471.29|473.31|471.51|473.31|471.51|473.09|471.29|0
1639146780000|2021-12-10 14:33:00|472.86|471.06|473.09|471.29|473.09|471.29|472.64|470.84|0
1639146790000|2021-12-10 14:33:10|472.86|471.06|472.86|471.06|473.09|471.29|472.42|470.62|0
1639146800000|2021-12-10 14:33:20|473.09|471.29|472.86|471.06|473.09|471.29|472.64|470.84|0
1639146810000|2021-12-10 14:33:30|472.64|470.84|472.64|470.84|472.86|471.06|471.98|470.18|0
1639146820000|2021-12-10 14:33:40|472.42|470.62|473.31|471.51|473.31|471.51|472.2|470.4|0
1639146830000|2021-12-10 14:33:50|472.64|470.84|473.53|471.73|473.53|471.73|472.42|470.62|0
1639146840000|2021-12-10 14:34:00|473.75|471.95|472.64|470.84|473.75|471.95|472.64|470.84|0
1639146850000|2021-12-10 14:34:10|473.31|471.51|473.08|471.28|473.75|471.95|473.08|471.28|0
1639146860000|2021-12-10 14:34:20|473.31|471.51|474.19|472.39|474.19|472.39|473.31|471.51|0
1639146870000|2021-12-10 14:34:30|474.42|472.62|473.75|471.95|474.42|472.62|473.75|471.95|0
1639146880000|2021-12-10 14:34:40|473.97|472.17|473.97|472.17|474.42|472.62|473.97|472.17|0
1639146890000|2021-12-10 14:34:50|474.19|472.39|474.42|472.62|474.42|472.62|473.97|472.17|0
1639146900000|2021-12-10 14:35:00|474.86|473.06|474.86|473.06|475.53|473.73|474.86|473.06|0
1639146910000|2021-12-10 14:35:10|473.97|472.17|473.31|471.51|473.97|472.17|473.31|471.51|0
1639146920000|2021-12-10 14:35:20|472.64|470.84|472.64|470.84|472.64|470.84|472.42|470.62|0
1639146930000|2021-12-10 14:35:30|472.2|470.4|472.42|470.62|472.64|470.84|471.53|469.73|0
1639146940000|2021-12-10 14:35:40|471.75|469.95|471.75|469.95|471.75|469.95|471.75|469.95|0
1639146950000|2021-12-10 14:35:50|472.08|470.28|472.42|470.62|472.42|470.62|471.75|469.95|0
1639146960000|2021-12-10 14:36:00|472.64|470.84|473.31|471.51|473.75|471.95|472.42|470.62|0
1639146970000|2021-12-10 14:36:10|473.75|471.95|473.53|471.73|473.97|472.17|473.53|471.73|0
1639146980000|2021-12-10 14:36:20|473.08|471.28|473.19|471.39|473.75|471.95|473.08|471.28|0
1639146990000|2021-12-10 14:36:30|473.75|471.95|474.64|472.84|474.64|472.84|473.53|471.73|0
1639147000000|2021-12-10 14:36:40|473.97|472.17|474.86|473.06|474.86|473.06|473.97|472.17|0
1639147010000|2021-12-10 14:36:50|474.74|472.94|474.19|472.39|474.74|472.94|474.19|472.39|0
1639147020000|2021-12-10 14:37:00|473.75|471.95|472.86|471.06|473.97|472.17|472.86|471.06|0
1639147030000|2021-12-10 14:37:10|473.08|471.28|472.86|471.06|473.75|471.95|472.64|470.84|0
1639147040000|2021-12-10 14:37:20|472.42|470.62|474.64|472.84|474.64|472.84|472.42|470.62|0
1639147050000|2021-12-10 14:37:30|474.19|472.39|472.64|470.84|474.19|472.39|472.64|470.84|0
1639147060000|2021-12-10 14:37:40|472.42|470.62|472.86|471.06|473.08|471.28|472.42|470.62|0
1639147070000|2021-12-10 14:37:50|473.3|471.5|473.3|471.5|473.3|471.5|473.08|471.28|0
1639147080000|2021-12-10 14:38:00|473.53|471.73|474.41|472.61|474.41|472.61|473.3|471.5|0
1639147090000|2021-12-10 14:38:10|474.64|472.84|474.64|472.84|474.86|473.06|474.41|472.61|0
1639147100000|2021-12-10 14:38:20|474.86|473.06|475.08|473.28|475.08|473.28|474.41|472.61|0
1639147110000|2021-12-10 14:38:30|475.3|473.5|474.41|472.61|475.3|473.5|474.41|472.61|0
1639147120000|2021-12-10 14:38:40|474.64|472.84|474.86|473.06|474.86|473.06|474.41|472.61|0
1639147130000|2021-12-10 14:38:50|475.08|473.28|475.19|473.39|475.19|473.39|475.08|473.28|0
1639147140000|2021-12-10 14:39:00|475.75|473.95|476.64|474.84|476.64|474.84|475.75|473.95|0
1639147150000|2021-12-10 14:39:10|476.86|475.06|476.86|475.06|476.86|475.06|476.64|474.84|0
1639147160000|2021-12-10 14:39:20|477.08|475.28|477.53|475.73|477.53|475.73|476.64|474.84|0
1639147170000|2021-12-10 14:39:30|477.75|475.95|477.97|476.17|477.97|476.17|477.53|475.73|0
1639147180000|2021-12-10 14:39:40|477.75|475.95|478.19|476.39|478.42|476.62|477.75|475.95|0
1639147190000|2021-12-10 14:39:50|477.53|475.73|477.08|475.28|477.53|475.73|476.64|474.84|0
1639147200000|2021-12-10 14:40:00|476.86|475.06|478.42|476.62|478.42|476.62|476.86|475.06|0
1639147210000|2021-12-10 14:40:10|478.19|476.39|477.53|475.73|478.19|476.39|477.53|475.73|0
1639147220000|2021-12-10 14:40:20|477.75|475.95|477.08|475.28|477.75|475.95|477.08|475.28|0
1639147230000|2021-12-10 14:40:30|476.86|475.06|476.86|475.06|477.08|475.28|476.41|474.61|0
1639147240000|2021-12-10 14:40:40|476.41|474.61|477.08|475.28|477.08|475.28|476.41|474.61|0
1639147250000|2021-12-10 14:40:50|476.86|475.06|475.97|474.17|476.86|475.06|475.97|474.17|0
1639147260000|2021-12-10 14:41:00|476.41|474.61|475.97|474.17|476.41|474.61|475.75|473.95|0
1639147270000|2021-12-10 14:41:10|475.3|473.5|475.3|473.5|475.3|473.5|474.86|473.06|0
1639147280000|2021-12-10 14:41:20|474.63|472.83|473.97|472.17|474.63|472.83|473.75|471.95|0
1639147290000|2021-12-10 14:41:30|474.19|472.39|473.3|471.5|474.19|472.39|473.08|471.28|0
1639147300000|2021-12-10 14:41:40|473.08|471.28|473.3|471.5|473.52|471.72|473.08|471.28|0
1639147310000|2021-12-10 14:41:50|473.08|471.28|472.64|470.84|473.08|471.28|472.64|470.84|0
1639147320000|2021-12-10 14:42:00|472.86|471.06|473.97|472.17|473.97|472.17|472.86|471.06|0
1639147330000|2021-12-10 14:42:10|472.64|470.84|472.41|470.61|472.64|470.84|472.19|470.39|0
1639147340000|2021-12-10 14:42:20|472.96|471.16|473.08|471.28|473.08|471.28|472.86|471.06|0
1639147350000|2021-12-10 14:42:30|472.64|470.84|472.64|470.84|473.08|471.28|472.64|470.84|0
1639147360000|2021-12-10 14:42:40|473.08|471.28|472.41|470.61|473.08|471.28|472.41|470.61|0
1639147370000|2021-12-10 14:42:50|472.64|470.84|472.19|470.39|472.64|470.84|472.19|470.39|0
1639147380000|2021-12-10 14:43:00|471.97|470.17|471.53|469.73|471.97|470.17|471.08|469.28|0
1639147390000|2021-12-10 14:43:10|471.3|469.5|471.08|469.28|471.3|469.5|470.86|469.06|0
1639147400000|2021-12-10 14:43:20|470.64|468.84|471.08|469.28|471.08|469.28|470.64|468.84|0
1639147410000|2021-12-10 14:43:30|470.86|469.06|470.64|468.84|471.3|469.5|470.64|468.84|0
1639147420000|2021-12-10 14:43:40|470.86|469.06|470.64|468.84|470.86|469.06|470.64|468.84|0
1639147430000|2021-12-10 14:43:50|470.86|469.06|470.86|469.06|470.86|469.06|470.64|468.84|0
1639147440000|2021-12-10 14:44:00|470.64|468.84|471.3|469.5|471.3|469.5|470.64|468.84|0
1639147450000|2021-12-10 14:44:10|471.97|470.17|472.41|470.61|472.41|470.61|471.3|469.5|0
1639147460000|2021-12-10 14:44:20|471.97|470.17|472.41|470.61|472.41|470.61|471.97|470.17|0
1639147470000|2021-12-10 14:44:30|472.19|470.39|471.97|470.17|472.41|470.61|471.97|470.17|0
1639147480000|2021-12-10 14:44:40|472.19|470.39|470.64|468.84|472.19|470.39|470.64|468.84|0
1639147490000|2021-12-10 14:44:50|471.08|469.28|471.08|469.28|471.08|469.28|470.86|469.06|0
1639147500000|2021-12-10 14:45:00|471.75|469.95|473.08|471.28|473.08|471.28|471.75|469.95|0
1639147510000|2021-12-10 14:45:10|472.86|471.06|471.75|469.95|472.86|471.06|471.75|469.95|0
1639147520000|2021-12-10 14:45:20|471.3|469.5|470.2|468.4|471.3|469.5|470.2|468.4|0
1639147530000|2021-12-10 14:45:30|469.75|467.95|469.09|467.29|469.97|468.17|469.09|467.29|0
1639147540000|2021-12-10 14:45:40|468.65|466.85|469.31|467.51|469.31|467.51|467.76|465.96|0
1639147550000|2021-12-10 14:45:50|468.42|466.62|467.98|466.18|468.42|466.62|467.98|466.18|0
1639147560000|2021-12-10 14:46:00|469.09|467.29|467.98|466.18|469.09|467.29|467.98|466.18|0
1639147570000|2021-12-10 14:46:10|467.54|465.74|467.98|466.18|467.98|466.18|467.54|465.74|0
1639147580000|2021-12-10 14:46:20|467.76|465.96|468.2|466.4|468.42|466.62|467.76|465.96|0
1639147590000|2021-12-10 14:46:30|467.76|465.96|467.54|465.74|467.76|465.96|467.54|465.74|0
1639147600000|2021-12-10 14:46:40|467.32|465.52|467.32|465.52|467.32|465.52|466.87|465.07|0
1639147610000|2021-12-10 14:46:50|467.76|465.96|467.32|465.52|467.76|465.96|467.32|465.52|0
1639147620000|2021-12-10 14:47:00|467.1|465.3|466.65|464.85|467.1|465.3|466.43|464.63|0
1639147630000|2021-12-10 14:47:10|466.21|464.41|465.77|463.97|466.21|464.41|465.77|463.97|0
1639147640000|2021-12-10 14:47:20|465.55|463.75|465.77|463.97|465.77|463.97|465.55|463.75|0
1639147650000|2021-12-10 14:47:30|466.21|464.41|465.99|464.19|466.21|464.41|465.99|464.19|0
1639147660000|2021-12-10 14:47:40|465.77|463.97|466.21|464.41|466.21|464.41|465.77|463.97|0
1639147670000|2021-12-10 14:47:50|465.99|464.19|465.77|463.97|465.99|464.19|465.55|463.75|0
1639147680000|2021-12-10 14:48:00|465.33|463.53|465.65|463.85|465.65|463.85|465.33|463.53|0
1639147690000|2021-12-10 14:48:10|465.55|463.75|465.99|464.19|466.1|464.3|465.55|463.75|0
1639147700000|2021-12-10 14:48:20|466.21|464.41|467.76|465.96|467.76|465.96|466.21|464.41|0
1639147710000|2021-12-10 14:48:30|467.54|465.74|467.09|465.29|467.54|465.74|467.09|465.29|0
1639147720000|2021-12-10 14:48:40|467.32|465.52|467.09|465.29|467.32|465.52|467.09|465.29|0
1639147730000|2021-12-10 14:48:50|467.54|465.74|467.76|465.96|467.98|466.18|467.54|465.74|0
1639147740000|2021-12-10 14:49:00|467.09|465.29|467.09|465.29|467.09|465.29|467.09|465.29|0
1639147750000|2021-12-10 14:49:10|465.99|464.19|466.21|464.41|466.21|464.41|465.99|464.19|0
1639147760000|2021-12-10 14:49:20|465.55|463.75|465.11|463.31|465.55|463.75|465.11|463.31|0
1639147770000|2021-12-10 14:49:30|464.88|463.08|466.87|465.07|466.87|465.07|464.88|463.08|0
1639147780000|2021-12-10 14:49:40|466.65|464.85|465.99|464.19|466.65|464.85|465.99|464.19|0
1639147790000|2021-12-10 14:49:50|465.33|463.53|465.55|463.75|465.77|463.97|465.33|463.53|0
1639147800000|2021-12-10 14:50:00|465.99|464.19|465.11|463.31|465.99|464.19|464.88|463.08|0
1639147810000|2021-12-10 14:50:10|464.88|463.08|464.88|463.08|464.88|463.08|464.66|462.86|0
1639147820000|2021-12-10 14:50:20|464.66|462.86|465.77|463.97|465.99|464.19|464.66|462.86|0
1639147830000|2021-12-10 14:50:30|465.33|463.53|465.1|463.3|465.33|463.53|464.88|463.08|0
1639147840000|2021-12-10 14:50:40|465.77|463.97|465.77|463.97|466.21|464.41|465.77|463.97|0
1639147850000|2021-12-10 14:50:50|465.33|463.53|466.21|464.41|466.21|464.41|465.1|463.3|0
1639147860000|2021-12-10 14:51:00|466.65|464.85|467.98|466.18|467.98|466.18|466.65|464.85|0
1639147870000|2021-12-10 14:51:10|468.2|466.4|468.2|466.4|468.2|466.4|468.2|466.4|0
1639147880000|2021-12-10 14:51:20|468.42|466.62|468.42|466.62|468.64|466.84|468.42|466.62|0
1639147890000|2021-12-10 14:51:30|468.64|466.84|468.86|467.06|468.86|467.06|468.64|466.84|0
1639147900000|2021-12-10 14:51:40|469.08|467.28|469.31|467.51|469.31|467.51|469.08|467.28|0
1639147910000|2021-12-10 14:51:50|469.53|467.73|469.53|467.73|469.75|467.95|469.53|467.73|0
1639147920000|2021-12-10 14:52:00|469.97|468.17|469.97|468.17|470.08|468.28|469.97|468.17|0
1639147930000|2021-12-10 14:52:10|469.75|467.95|468.86|467.06|469.75|467.95|468.86|467.06|0
1639147940000|2021-12-10 14:52:20|469.08|467.28|467.31|465.51|469.08|467.28|467.31|465.51|0
1639147950000|2021-12-10 14:52:30|467.53|465.73|467.53|465.73|467.76|465.96|467.53|465.73|0
1639147960000|2021-12-10 14:52:40|467.76|465.96|467.98|466.18|468.2|466.4|467.76|465.96|0
1639147970000|2021-12-10 14:52:50|468.2|466.4|467.98|466.18|468.53|466.73|467.98|466.18|0
1639147980000|2021-12-10 14:53:00|469.08|467.28|469.53|467.73|469.53|467.73|468.97|467.17|0
1639147990000|2021-12-10 14:53:10|468.86|467.06|468.2|466.4|468.86|467.06|467.98|466.18|0
1639148000000|2021-12-10 14:53:20|468.08|466.28|469.3|467.5|469.3|467.5|467.64|465.84|0
1639148010000|2021-12-10 14:53:30|469.08|467.28|469.08|467.28|469.3|467.5|469.08|467.28|0
1639148020000|2021-12-10 14:53:40|469.75|467.95|469.3|467.5|469.75|467.95|469.3|467.5|0
1639148030000|2021-12-10 14:53:50|469.53|467.73|469.08|467.28|469.53|467.73|468.86|467.06|0
1639148040000|2021-12-10 14:54:00|469.3|467.5|469.75|467.95|469.75|467.95|469.08|467.28|0
1639148050000|2021-12-10 14:54:10|469.97|468.17|469.97|468.17|469.97|468.17|469.3|467.5|0
1639148060000|2021-12-10 14:54:20|469.75|467.95|469.3|467.5|469.75|467.95|469.3|467.5|0
1639148070000|2021-12-10 14:54:30|469.08|467.28|468.2|466.4|469.08|467.28|468.2|466.4|0
1639148080000|2021-12-10 14:54:40|468.42|466.62|468.2|466.4|468.42|466.62|467.98|466.18|0
1639148090000|2021-12-10 14:54:50|467.98|466.18|467.53|465.73|467.98|466.18|467.53|465.73|0
1639148100000|2021-12-10 14:55:00|468.2|466.4|467.53|465.73|468.2|466.4|467.53|465.73|0
1639148110000|2021-12-10 14:55:10|466.87|465.07|466.65|464.85|466.87|465.07|466.65|464.85|0
1639148120000|2021-12-10 14:55:20|466.43|464.63|465.99|464.19|466.43|464.63|465.99|464.19|0
1639148130000|2021-12-10 14:55:30|466.43|464.63|465.32|463.52|466.43|464.63|465.32|463.52|0
1639148140000|2021-12-10 14:55:40|465.1|463.3|464.66|462.86|465.1|463.3|464.66|462.86|0
1639148150000|2021-12-10 14:55:50|465.21|463.41|465.32|463.52|465.54|463.74|465.1|463.3|0
1639148160000|2021-12-10 14:56:00|464.66|462.86|464|462.2|464.66|462.86|464|462.2|0
1639148170000|2021-12-10 14:56:10|463.56|461.76|463.34|461.54|463.56|461.76|463.34|461.54|0
1639148180000|2021-12-10 14:56:20|463.11|461.31|462.23|460.43|463.11|461.31|462.23|460.43|0
1639148190000|2021-12-10 14:56:30|462.01|460.21|462.67|460.87|463.11|461.31|462.01|460.21|0
1639148200000|2021-12-10 14:56:40|462.23|460.43|461.79|459.99|462.23|460.43|461.79|459.99|0
1639148210000|2021-12-10 14:56:50|462.23|460.43|463.78|461.98|463.78|461.98|462.23|460.43|0
1639148220000|2021-12-10 14:57:00|463|461.2|465.32|463.52|465.32|463.52|463|461.2|0
1639148230000|2021-12-10 14:57:10|465.29|463.49|464.41|462.61|465.29|463.49|464.19|462.39|0
1639148240000|2021-12-10 14:57:20|464.63|462.83|464.19|462.39|464.63|462.83|463.97|462.17|0
1639148250000|2021-12-10 14:57:30|463.74|461.94|464.07|462.27|464.07|462.27|463.74|461.94|0
1639148260000|2021-12-10 14:57:40|463.08|461.28|462.86|461.06|463.52|461.72|462.86|461.06|0
1639148270000|2021-12-10 14:57:50|462.42|460.62|462.42|460.62|462.64|460.84|462.42|460.62|0
1639148280000|2021-12-10 14:58:00|462.64|460.84|463.52|461.72|463.52|461.72|462.64|460.84|0
1639148290000|2021-12-10 14:58:10|463.74|461.94|463.08|461.28|463.96|462.16|463.08|461.28|0
1639148300000|2021-12-10 14:58:20|463.3|461.5|463.08|461.28|463.3|461.5|462.86|461.06|0
1639148310000|2021-12-10 14:58:30|462.86|461.06|462.64|460.84|462.86|461.06|462.64|460.84|0
1639148320000|2021-12-10 14:58:40|462.86|461.06|462.86|461.06|462.86|461.06|462.64|460.84|0
1639148330000|2021-12-10 14:58:50|463.08|461.28|463.08|461.28|463.3|461.5|462.86|461.06|0
1639148340000|2021-12-10 14:59:00|463.74|461.94|463.96|462.16|463.96|462.16|463.3|461.5|0
1639148350000|2021-12-10 14:59:10|464.18|462.38|464.4|462.6|464.4|462.6|464.18|462.38|0
1639148360000|2021-12-10 14:59:20|464.62|462.82|464.62|462.82|464.84|463.04|464.62|462.82|0
1639148370000|2021-12-10 14:59:30|464.4|462.6|464.18|462.38|464.62|462.82|464.18|462.38|0
1639148380000|2021-12-10 14:59:40|463.52|461.72|463.41|461.61|463.74|461.94|463.41|461.61|0
1639148390000|2021-12-10 14:59:50|463.3|461.5|464.18|462.38|464.18|462.38|463.3|461.5|0
1639148400000|2021-12-10 15:00:00|463.85|462.05|464.73|462.93|464.73|462.93|463.41|461.61|0
1639148410000|2021-12-10 15:00:10|465.06|463.26|465.28|463.48|465.28|463.48|464.4|462.6|0
1639148420000|2021-12-10 15:00:20|465.06|463.26|467.49|465.69|467.49|465.69|465.06|463.26|0
1639148430000|2021-12-10 15:00:30|467.05|465.25|466.83|465.03|467.05|465.25|466.83|465.03|0
1639148440000|2021-12-10 15:00:40|467.27|465.47|467.27|465.47|467.49|465.69|467.27|465.47|0
1639148450000|2021-12-10 15:00:50|467.05|465.25|468.81|467.01|468.81|467.01|467.05|465.25|0
1639148460000|2021-12-10 15:01:00|469.7|467.9|470.14|468.34|470.14|468.34|469.7|467.9|0
1639148470000|2021-12-10 15:01:10|468.81|467.01|467.71|465.91|468.81|467.01|467.71|465.91|0
1639148480000|2021-12-10 15:01:20|467.49|465.69|465.95|464.15|467.49|465.69|465.95|464.15|0
1639148490000|2021-12-10 15:01:30|466.83|465.03|467.27|465.47|467.49|465.69|466.83|465.03|0
1639148500000|2021-12-10 15:01:40|466.39|464.59|466.83|465.03|466.83|465.03|466.17|464.37|0
1639148510000|2021-12-10 15:01:50|467.27|465.47|466.61|464.81|467.27|465.47|466.39|464.59|0
1639148520000|2021-12-10 15:02:00|466.17|464.37|465.28|463.48|466.17|464.37|465.28|463.48|0
1639148530000|2021-12-10 15:02:10|465.5|463.7|465.28|463.48|466.39|464.59|465.28|463.48|0
1639148540000|2021-12-10 15:02:20|466.16|464.36|466.16|464.36|466.16|464.36|465.72|463.92|0
1639148550000|2021-12-10 15:02:30|465.5|463.7|465.72|463.92|465.72|463.92|465.06|463.26|0
1639148560000|2021-12-10 15:02:40|465.06|463.26|466.16|464.36|466.16|464.36|465.06|463.26|0
1639148570000|2021-12-10 15:02:50|465.72|463.92|465.28|463.48|465.72|463.92|464.62|462.82|0
1639148580000|2021-12-10 15:03:00|464.84|463.04|465.28|463.48|465.5|463.7|464.84|463.04|0
1639148590000|2021-12-10 15:03:10|465.94|464.14|464.84|463.04|465.94|464.14|464.84|463.04|0
1639148600000|2021-12-10 15:03:20|465.28|463.48|466.38|464.58|466.38|464.58|465.28|463.48|0
1639148610000|2021-12-10 15:03:30|466.61|464.81|467.27|465.47|467.27|465.47|466.61|464.81|0
1639148620000|2021-12-10 15:03:40|467.49|465.69|465.72|463.92|467.49|465.69|465.72|463.92|0
1639148630000|2021-12-10 15:03:50|466.16|464.36|465.94|464.14|466.16|464.36|465.72|463.92|0
1639148640000|2021-12-10 15:04:00|464.84|463.04|466.16|464.36|466.16|464.36|464.84|463.04|0
1639148650000|2021-12-10 15:04:10|465.5|463.7|465.94|464.14|466.6|464.8|465.5|463.7|0
1639148660000|2021-12-10 15:04:20|465.28|463.48|464.62|462.82|465.28|463.48|464.62|462.82|0
1639148670000|2021-12-10 15:04:30|464.18|462.38|464.4|462.6|464.4|462.6|463.74|461.94|0
1639148680000|2021-12-10 15:04:40|465.28|463.48|464.29|462.49|465.28|463.48|464.29|462.49|0
1639148690000|2021-12-10 15:04:50|464.18|462.38|464.62|462.82|464.62|462.82|463.96|462.16|0
1639148700000|2021-12-10 15:05:00|464.18|462.38|463.74|461.94|464.18|462.38|463.3|461.5|0
1639148710000|2021-12-10 15:05:10|464.07|462.27|464.62|462.82|464.62|462.82|464.07|462.27|0
1639148720000|2021-12-10 15:05:20|465.72|463.92|467.05|465.25|467.05|465.25|465.72|463.92|0
1639148730000|2021-12-10 15:05:30|467.27|465.47|466.6|464.8|467.27|465.47|466.6|464.8|0
1639148740000|2021-12-10 15:05:40|465.94|464.14|465.28|463.48|465.94|464.14|465.06|463.26|0
1639148750000|2021-12-10 15:05:50|464.84|463.04|464.84|463.04|465.28|463.48|464.84|463.04|0
1639148760000|2021-12-10 15:06:00|465.28|463.48|465.28|463.48|465.28|463.48|464.62|462.82|0
1639148770000|2021-12-10 15:06:10|464.18|462.38|465.06|463.26|465.06|463.26|464.18|462.38|0
1639148780000|2021-12-10 15:06:20|464.84|463.04|464.4|462.6|465.06|463.26|464.18|462.38|0
1639148790000|2021-12-10 15:06:30|464.18|462.38|464.62|462.82|465.06|463.26|464.18|462.38|0
1639148800000|2021-12-10 15:06:40|465.06|463.26|465.28|463.48|465.5|463.7|465.06|463.26|0
1639148810000|2021-12-10 15:06:50|465.5|463.7|465.06|463.26|465.72|463.92|465.06|463.26|0
1639148820000|2021-12-10 15:07:00|464.4|462.6|465.28|463.48|465.28|463.48|464.4|462.6|0
1639148830000|2021-12-10 15:07:10|464.84|463.04|463.96|462.16|464.84|463.04|463.96|462.16|0
1639148840000|2021-12-10 15:07:20|464.18|462.38|464.4|462.6|464.4|462.6|463.96|462.16|0
1639148850000|2021-12-10 15:07:30|464.18|462.38|463.74|461.94|464.18|462.38|463.74|461.94|0
1639148860000|2021-12-10 15:07:40|463.96|462.16|463.52|461.72|463.96|462.16|463.52|461.72|0
1639148870000|2021-12-10 15:07:50|463.74|461.94|464.62|462.82|464.62|462.82|463.74|461.94|0
1639148880000|2021-12-10 15:08:00|464.4|462.6|465.72|463.92|465.72|463.92|464.4|462.6|0
1639148890000|2021-12-10 15:08:10|465.94|464.14|466.16|464.36|466.16|464.36|465.06|463.26|0
1639148900000|2021-12-10 15:08:20|466.82|465.02|466.38|464.58|467.04|465.24|466.38|464.58|0
1639148910000|2021-12-10 15:08:30|466.6|464.8|467.04|465.24|467.04|465.24|466.6|464.8|0
1639148920000|2021-12-10 15:08:40|466.82|465.02|467.48|465.68|467.48|465.68|466.82|465.02|0
1639148930000|2021-12-10 15:08:50|467.7|465.9|468.15|466.35|468.15|466.35|467.7|465.9|0
1639148940000|2021-12-10 15:09:00|468.59|466.79|468.59|466.79|469.03|467.23|468.59|466.79|0
1639148950000|2021-12-10 15:09:10|468.15|466.35|468.37|466.57|468.37|466.57|467.93|466.13|0
1639148960000|2021-12-10 15:09:20|468.15|466.35|468.37|466.57|468.81|467.01|468.15|466.35|0
1639148970000|2021-12-10 15:09:30|469.03|467.23|468.15|466.35|469.03|467.23|468.15|466.35|0
1639148980000|2021-12-10 15:09:40|467.92|466.12|467.26|465.46|467.92|466.12|467.26|465.46|0
1639148990000|2021-12-10 15:09:50|467.48|465.68|467.92|466.12|467.92|466.12|467.48|465.68|0
1639149000000|2021-12-10 15:10:00|468.81|467.01|467.15|465.35|468.81|467.01|467.15|465.35|0
1639149010000|2021-12-10 15:10:10|466.6|464.8|467.7|465.9|467.7|465.9|466.6|464.8|0
1639149020000|2021-12-10 15:10:20|467.48|465.68|466.16|464.36|467.92|466.12|466.16|464.36|0
1639149030000|2021-12-10 15:10:30|465.72|463.92|465.94|464.14|465.94|464.14|465.72|463.92|0
1639149040000|2021-12-10 15:10:40|466.38|464.58|465.5|463.7|466.38|464.58|465.5|463.7|0
1639149050000|2021-12-10 15:10:50|465.94|464.14|465.94|464.14|465.94|464.14|465.72|463.92|0
1639149060000|2021-12-10 15:11:00|466.16|464.36|466.38|464.58|466.38|464.58|465.94|464.14|0
1639149070000|2021-12-10 15:11:10|465.72|463.92|465.06|463.26|465.72|463.92|465.06|463.26|0
1639149080000|2021-12-10 15:11:20|464.4|462.6|464.62|462.82|464.62|462.82|464.4|462.6|0
1639149090000|2021-12-10 15:11:30|465.06|463.26|464.62|462.82|465.28|463.48|464.62|462.82|0
1639149100000|2021-12-10 15:11:40|464.4|462.6|464.18|462.38|464.62|462.82|464.18|462.38|0
1639149110000|2021-12-10 15:11:50|464.06|462.26|463.74|461.94|464.4|462.6|463.29|461.49|0
1639149120000|2021-12-10 15:12:00|463.96|462.16|463.96|462.16|464.18|462.38|463.51|461.71|0
1639149130000|2021-12-10 15:12:10|463.84|462.04|464.18|462.38|464.62|462.82|463.84|462.04|0
1639149140000|2021-12-10 15:12:20|464.62|462.82|464.4|462.6|464.62|462.82|463.95|462.15|0
1639149150000|2021-12-10 15:12:30|464.62|462.82|464.84|463.04|465.06|463.26|464.62|462.82|0
1639149160000|2021-12-10 15:12:40|465.06|463.26|464.84|463.04|465.06|463.26|464.17|462.37|0
1639149170000|2021-12-10 15:12:50|465.06|463.26|464.84|463.04|465.06|463.26|464.84|463.04|0
1639149180000|2021-12-10 15:13:00|465.06|463.26|465.28|463.48|465.28|463.48|464.84|463.04|0
1639149190000|2021-12-10 15:13:10|465.06|463.26|465.38|463.58|465.5|463.7|465.06|463.26|0
1639149200000|2021-12-10 15:13:20|465.28|463.48|465.72|463.92|465.72|463.92|465.28|463.48|0
1639149210000|2021-12-10 15:13:30|465.94|464.14|466.16|464.36|466.16|464.36|465.94|464.14|0
1639149220000|2021-12-10 15:13:40|465.72|463.92|465.94|464.14|465.94|464.14|465.72|463.92|0
1639149230000|2021-12-10 15:13:50|465.72|463.92|465.94|464.14|466.16|464.36|465.72|463.92|0
1639149240000|2021-12-10 15:14:00|466.16|464.36|466.16|464.36|466.16|464.36|465.94|464.14|0
1639149250000|2021-12-10 15:14:10|465.94|464.14|466.16|464.36|466.16|464.36|465.94|464.14|0
1639149260000|2021-12-10 15:14:20|465.94|464.14|466.16|464.36|466.16|464.36|465.94|464.14|0
1639149270000|2021-12-10 15:14:30|465.94|464.14|465.72|463.92|465.94|464.14|465.72|463.92|0
1639149280000|2021-12-10 15:14:40|465.94|464.14|464.61|462.81|465.94|464.14|464.61|462.81|0
1639149290000|2021-12-10 15:14:50|465.27|463.47|466.16|464.36|466.16|464.36|465.27|463.47|0
1639149300000|2021-12-10 15:15:00|465.94|464.14|465.72|463.92|465.94|464.14|465.5|463.7|0
1639149310000|2021-12-10 15:15:10|465.27|463.47|465.05|463.25|465.27|463.47|464.83|463.03|0
1639149320000|2021-12-10 15:15:20|465.27|463.47|465.05|463.25|465.27|463.47|464.83|463.03|0
1639149330000|2021-12-10 15:15:30|465.27|463.47|465.49|463.69|466.16|464.36|465.27|463.47|0
1639149340000|2021-12-10 15:15:40|465.94|464.14|466.16|464.36|466.16|464.36|465.94|464.14|0
1639149350000|2021-12-10 15:15:50|465.94|464.14|465.71|463.91|465.94|464.14|465.71|463.91|0
1639149360000|2021-12-10 15:16:00|466.16|464.36|466.16|464.36|466.38|464.58|466.16|464.36|0
1639149370000|2021-12-10 15:16:10|466.38|464.58|466.38|464.58|466.38|464.58|465.94|464.14|0
1639149380000|2021-12-10 15:16:20|466.6|464.8|467.04|465.24|467.04|465.24|466.6|464.8|0
1639149390000|2021-12-10 15:16:30|466.82|465.02|467.04|465.24|467.04|465.24|466.82|465.02|0
1639149400000|2021-12-10 15:16:40|467.26|465.46|467.92|466.12|467.92|466.12|467.26|465.46|0
1639149410000|2021-12-10 15:16:50|468.14|466.34|468.14|466.34|468.36|466.56|468.14|466.34|0
1639149420000|2021-12-10 15:17:00|468.36|466.56|469.47|467.67|469.47|467.67|468.36|466.56|0
1639149430000|2021-12-10 15:17:10|469.91|468.11|470.57|468.77|470.57|468.77|469.91|468.11|0
1639149440000|2021-12-10 15:17:20|470.79|468.99|470.35|468.55|471.01|469.21|470.35|468.55|0
1639149450000|2021-12-10 15:17:30|470.79|468.99|471.01|469.21|471.23|469.43|470.79|468.99|0
1639149460000|2021-12-10 15:17:40|471.23|469.43|471.46|469.66|471.46|469.66|471.01|469.21|0
1639149470000|2021-12-10 15:17:50|471.23|469.43|471.23|469.43|471.23|469.43|471.23|469.43|0
1639149480000|2021-12-10 15:18:00|471.68|469.88|471.45|469.65|471.68|469.88|471.23|469.43|0
1639149490000|2021-12-10 15:18:10|471.68|469.88|472.12|470.32|472.12|470.32|471.68|469.88|0
1639149500000|2021-12-10 15:18:20|471.9|470.1|473|471.2|473|471.2|471.9|470.1|0
1639149510000|2021-12-10 15:18:30|473.11|471.31|473.11|471.31|473.23|471.43|473.11|471.31|0
1639149520000|2021-12-10 15:18:40|473.45|471.65|473.45|471.65|473.45|471.65|473|471.2|0
1639149530000|2021-12-10 15:18:50|473.33|471.53|473.22|471.42|473.45|471.65|473.22|471.42|0
1639149540000|2021-12-10 15:19:00|473.67|471.87|473.45|471.65|473.67|471.87|473.45|471.65|0
1639149550000|2021-12-10 15:19:10|473.89|472.09|474.11|472.31|474.11|472.31|473.67|471.87|0
1639149560000|2021-12-10 15:19:20|473.89|472.09|473.89|472.09|473.89|472.09|473.67|471.87|0
1639149570000|2021-12-10 15:19:30|473.77|471.97|474.11|472.31|474.11|472.31|473.77|471.97|0
1639149580000|2021-12-10 15:19:40|473.89|472.09|473.45|471.65|473.89|472.09|473.45|471.65|0
1639149590000|2021-12-10 15:19:50|473.89|472.09|472.39|470.59|473.89|472.09|472.39|470.59|0
1639149600000|2021-12-10 15:20:00|472.61|470.81|472.17|470.37|472.83|471.03|471.95|470.15|0
1639149610000|2021-12-10 15:20:10|471.72|469.92|471.5|469.7|471.72|469.92|471.5|469.7|0
1639149620000|2021-12-10 15:20:20|471.28|469.48|471.72|469.92|471.72|469.92|470.84|469.04|0
1639149630000|2021-12-10 15:20:30|471.28|469.48|471.72|469.92|472.17|470.37|471.28|469.48|0
1639149640000|2021-12-10 15:20:40|471.95|470.15|471.72|469.92|471.95|470.15|471.5|469.7|0
1639149650000|2021-12-10 15:20:50|471.5|469.7|471.5|469.7|471.5|469.7|471.28|469.48|0
1639149660000|2021-12-10 15:21:00|472.17|470.37|472.83|471.03|472.83|471.03|472.17|470.37|0
1639149670000|2021-12-10 15:21:10|472.17|470.37|471.72|469.92|472.17|470.37|471.5|469.7|0
1639149680000|2021-12-10 15:21:20|471.5|469.7|472.17|470.37|472.17|470.37|471.5|469.7|0
1639149690000|2021-12-10 15:21:30|472.39|470.59|472.61|470.81|472.61|470.81|472.17|470.37|0
1639149700000|2021-12-10 15:21:40|471.95|470.15|472.39|470.59|472.39|470.59|471.95|470.15|0
1639149710000|2021-12-10 15:21:50|472.17|470.37|473.05|471.25|473.05|471.25|472.17|470.37|0
1639149720000|2021-12-10 15:22:00|473.5|471.7|472.83|471.03|473.5|471.7|472.83|471.03|0
1639149730000|2021-12-10 15:22:10|472.94|471.14|473.05|471.25|473.05|471.25|472.61|470.81|0
1639149740000|2021-12-10 15:22:20|473.28|471.48|473.28|471.48|473.28|471.48|473.05|471.25|0
1639149750000|2021-12-10 15:22:30|473.05|471.25|473.28|471.48|473.28|471.48|473.05|471.25|0
1639149760000|2021-12-10 15:22:40|473.38|471.58|472.83|471.03|473.38|471.58|472.83|471.03|0
1639149770000|2021-12-10 15:22:50|472.61|470.81|472.83|471.03|472.83|471.03|472.61|470.81|0
1639149780000|2021-12-10 15:23:00|473.28|471.48|472.39|470.59|473.28|471.48|472.39|470.59|0
1639149790000|2021-12-10 15:23:10|472.61|470.81|472.83|471.03|472.83|471.03|472.39|470.59|0
1639149800000|2021-12-10 15:23:20|472.39|470.59|472.39|470.59|472.39|470.59|472.17|470.37|0
1639149810000|2021-12-10 15:23:30|472.17|470.37|472.17|470.37|472.39|470.59|471.94|470.14|0
1639149820000|2021-12-10 15:23:40|471.94|470.14|470.84|469.04|471.94|470.14|470.84|469.04|0
1639149830000|2021-12-10 15:23:50|470.39|468.59|470.61|468.81|470.61|468.81|470.39|468.59|0
1639149840000|2021-12-10 15:24:00|470.17|468.37|469.95|468.15|470.39|468.59|469.95|468.15|0
1639149850000|2021-12-10 15:24:10|470.39|468.59|470.17|468.37|470.39|468.59|469.95|468.15|0
1639149860000|2021-12-10 15:24:20|470.28|468.48|470.39|468.59|470.39|468.59|469.95|468.15|0
1639149870000|2021-12-10 15:24:30|470.61|468.81|471.06|469.26|471.06|469.26|470.61|468.81|0
1639149880000|2021-12-10 15:24:40|471.5|469.7|471.06|469.26|471.5|469.7|470.83|469.03|0
1639149890000|2021-12-10 15:24:50|471.28|469.48|470.83|469.03|471.5|469.7|470.83|469.03|0
1639149900000|2021-12-10 15:25:00|470.61|468.81|469.95|468.15|470.61|468.81|469.95|468.15|0
1639149910000|2021-12-10 15:25:10|469.73|467.93|469.06|467.26|469.73|467.93|469.06|467.26|0
1639149920000|2021-12-10 15:25:20|468.84|467.04|469.95|468.15|469.95|468.15|468.84|467.04|0
1639149930000|2021-12-10 15:25:30|470.17|468.37|469.95|468.15|470.17|468.37|469.73|467.93|0
1639149940000|2021-12-10 15:25:40|470.61|468.81|470.83|469.03|470.83|469.03|470.17|468.37|0
1639149950000|2021-12-10 15:25:50|470.61|468.81|470.17|468.37|470.61|468.81|469.95|468.15|0
1639149960000|2021-12-10 15:26:00|470.39|468.59|469.73|467.93|470.39|468.59|469.73|467.93|0
1639149970000|2021-12-10 15:26:10|469.95|468.15|470.05|468.25|470.17|468.37|469.95|468.15|0
1639149980000|2021-12-10 15:26:20|470.39|468.59|470.39|468.59|470.61|468.81|470.39|468.59|0
1639149990000|2021-12-10 15:26:30|469.95|468.15|469.95|468.15|469.95|468.15|469.73|467.93|0
1639150000000|2021-12-10 15:26:40|470.39|468.59|469.39|467.59|470.39|468.59|469.39|467.59|0
1639150010000|2021-12-10 15:26:50|469.5|467.7|470.39|468.59|470.61|468.81|469.5|467.7|0
1639150020000|2021-12-10 15:27:00|470.72|468.92|471.72|469.92|471.72|469.92|470.72|468.92|0
1639150030000|2021-12-10 15:27:10|471.28|469.48|471.16|469.36|471.28|469.48|470.83|469.03|0
1639150040000|2021-12-10 15:27:20|470.83|469.03|471.38|469.58|471.6|469.8|470.83|469.03|0
1639150050000|2021-12-10 15:27:30|471.28|469.48|471.5|469.7|471.5|469.7|471.28|469.48|0
1639150060000|2021-12-10 15:27:40|471.28|469.48|471.94|470.14|471.94|470.14|471.28|469.48|0
1639150070000|2021-12-10 15:27:50|471.5|469.7|471.5|469.7|471.72|469.92|471.5|469.7|0
1639150080000|2021-12-10 15:28:00|471.28|469.48|471.28|469.48|471.5|469.7|471.28|469.48|0
1639150090000|2021-12-10 15:28:10|471.5|469.7|471.05|469.25|471.72|469.92|471.05|469.25|0
1639150100000|2021-12-10 15:28:20|471.5|469.7|470.39|468.59|471.5|469.7|470.39|468.59|0
1639150110000|2021-12-10 15:28:30|470.61|468.81|470.61|468.81|470.61|468.81|470.39|468.59|0
1639150120000|2021-12-10 15:28:40|470.83|469.03|470.39|468.59|470.83|469.03|470.39|468.59|0
1639150130000|2021-12-10 15:28:50|470.17|468.37|470.39|468.59|470.39|468.59|470.17|468.37|0
1639150140000|2021-12-10 15:29:00|470.61|468.81|470.72|468.92|470.72|468.92|470.17|468.37|0
1639150150000|2021-12-10 15:29:10|470.61|468.81|470.94|469.14|471.28|469.48|470.61|468.81|0
1639150160000|2021-12-10 15:29:20|471.05|469.25|470.61|468.81|471.05|469.25|470.61|468.81|0
1639150170000|2021-12-10 15:29:30|471.05|469.25|471.94|470.14|471.94|470.14|471.05|469.25|0
1639150180000|2021-12-10 15:29:40|472.16|470.36|472.16|470.36|472.61|470.81|471.72|469.92|0
1639150190000|2021-12-10 15:29:50|471.94|470.14|472.61|470.81|472.61|470.81|471.94|470.14|0
1639150200000|2021-12-10 15:30:00|473.05|471.25|472.83|471.03|473.05|471.25|472.16|470.36|0
1639150210000|2021-12-10 15:30:10|472.38|470.58|471.72|469.92|472.38|470.58|471.72|469.92|0
1639150220000|2021-12-10 15:30:20|471.94|470.14|472.83|471.03|472.83|471.03|471.72|469.92|0
1639150230000|2021-12-10 15:30:30|473.05|471.25|473.49|471.69|473.49|471.69|473.05|471.25|0
1639150240000|2021-12-10 15:30:40|473.71|471.91|473.05|471.25|473.71|471.91|473.05|471.25|0
1639150250000|2021-12-10 15:30:50|473.27|471.47|471.5|469.7|473.27|471.47|471.5|469.7|0
1639150260000|2021-12-10 15:31:00|471.27|469.47|469.72|467.92|471.27|469.47|469.72|467.92|0
1639150270000|2021-12-10 15:31:10|469.06|467.26|468.62|466.82|469.06|467.26|468.62|466.82|0
1639150280000|2021-12-10 15:31:20|468.84|467.04|469.94|468.14|469.94|468.14|468.84|467.04|0
1639150290000|2021-12-10 15:31:30|469.5|467.7|469.06|467.26|469.5|467.7|469.06|467.26|0
1639150300000|2021-12-10 15:31:40|469.28|467.48|469.72|467.92|469.72|467.92|469.06|467.26|0
1639150310000|2021-12-10 15:31:50|469.5|467.7|469.06|467.26|469.5|467.7|469.06|467.26|0
1639150320000|2021-12-10 15:32:00|469.5|467.7|469.06|467.26|469.5|467.7|468.62|466.82|0
1639150330000|2021-12-10 15:32:10|469.5|467.7|468.84|467.04|469.5|467.7|468.84|467.04|0
1639150340000|2021-12-10 15:32:20|469.06|467.26|469.5|467.7|469.5|467.7|468.84|467.04|0
1639150350000|2021-12-10 15:32:30|469.06|467.26|468.84|467.04|469.06|467.26|468.61|466.81|0
1639150360000|2021-12-10 15:32:40|469.06|467.26|468.61|466.81|469.06|467.26|468.39|466.59|0
1639150370000|2021-12-10 15:32:50|468.39|466.59|467.73|465.93|468.61|466.81|467.73|465.93|0
1639150380000|2021-12-10 15:33:00|467.51|465.71|466.4|464.6|467.73|465.93|466.4|464.6|0
1639150390000|2021-12-10 15:33:10|466.18|464.38|465.74|463.94|466.18|464.38|465.74|463.94|0
1639150400000|2021-12-10 15:33:20|465.08|463.28|465.3|463.5|465.3|463.5|464.86|463.06|0
1639150410000|2021-12-10 15:33:30|466.18|464.38|465.96|464.16|466.18|464.38|465.96|464.16|0
1639150420000|2021-12-10 15:33:40|466.18|464.38|466.18|464.38|466.18|464.38|466.18|464.38|0
1639150430000|2021-12-10 15:33:50|465.74|463.94|466.18|464.38|466.18|464.38|465.74|463.94|0
1639150440000|2021-12-10 15:34:00|465.3|463.5|463.75|461.95|465.3|463.5|463.75|461.95|0
1639150450000|2021-12-10 15:34:10|463.53|461.73|463.31|461.51|463.53|461.73|463.31|461.51|0
1639150460000|2021-12-10 15:34:20|463.75|461.95|462.87|461.07|463.75|461.95|462.87|461.07|0
1639150470000|2021-12-10 15:34:30|462.65|460.85|462.43|460.63|462.65|460.85|462.43|460.63|0
1639150480000|2021-12-10 15:34:40|462.21|460.41|462.87|461.07|462.87|461.07|461.99|460.19|0
1639150490000|2021-12-10 15:34:50|463.31|461.51|463.31|461.51|463.53|461.73|463.31|461.51|0
1639150500000|2021-12-10 15:35:00|463.09|461.29|462.87|461.07|463.09|461.29|462.87|461.07|0
1639150510000|2021-12-10 15:35:10|463.31|461.51|462.65|460.85|463.31|461.51|462.65|460.85|0
1639150520000|2021-12-10 15:35:20|462.21|460.41|461.77|459.97|462.21|460.41|461.77|459.97|0
1639150530000|2021-12-10 15:35:30|461.55|459.75|460|458.2|461.55|459.75|460|458.2|0
1639150540000|2021-12-10 15:35:40|459.56|457.76|459.12|457.32|459.56|457.76|459.12|457.32|0
1639150550000|2021-12-10 15:35:50|458.9|457.1|458.79|456.99|458.9|457.1|458.79|456.99|0
1639150560000|2021-12-10 15:36:00|459.12|457.32|457.8|456|459.12|457.32|457.8|456|0
1639150570000|2021-12-10 15:36:10|458.68|456.88|460.22|458.42|460.22|458.42|458.68|456.88|0
1639150580000|2021-12-10 15:36:20|460.44|458.64|460.44|458.64|460.66|458.86|460.44|458.64|0
1639150590000|2021-12-10 15:36:30|460|458.2|460.44|458.64|460.66|458.86|460|458.2|0
1639150600000|2021-12-10 15:36:40|460.66|458.86|460.66|458.86|460.88|459.08|460.66|458.86|0
1639150610000|2021-12-10 15:36:50|460.88|459.08|461.54|459.74|461.77|459.97|460.88|459.08|0
1639150620000|2021-12-10 15:37:00|461.32|459.52|460.44|458.64|461.32|459.52|460.44|458.64|0
1639150630000|2021-12-10 15:37:10|460.66|458.86|460.66|458.86|460.66|458.86|460.22|458.42|0
1639150640000|2021-12-10 15:37:20|460.44|458.64|461.1|459.3|461.1|459.3|460.44|458.64|0
1639150650000|2021-12-10 15:37:30|461.32|459.52|461.54|459.74|461.54|459.74|460.88|459.08|0
1639150660000|2021-12-10 15:37:40|461.76|459.96|462.21|460.41|462.21|460.41|461.76|459.96|0
1639150670000|2021-12-10 15:37:50|462.43|460.63|461.98|460.18|462.43|460.63|461.98|460.18|0
1639150680000|2021-12-10 15:38:00|462.21|460.41|461.76|459.96|462.65|460.85|461.76|459.96|0
1639150690000|2021-12-10 15:38:10|461.98|460.18|461.32|459.52|462.21|460.41|461.32|459.52|0
1639150700000|2021-12-10 15:38:20|460.88|459.08|461.32|459.52|461.76|459.96|460.88|459.08|0
1639150710000|2021-12-10 15:38:30|460.88|459.08|460.66|458.86|461.1|459.3|460.66|458.86|0
1639150720000|2021-12-10 15:38:40|460.44|458.64|461.96|460.16|461.96|460.16|460.44|458.64|0
1639150730000|2021-12-10 15:38:50|461.3|459.5|462.4|460.6|462.4|460.6|461.3|459.5|0
1639150740000|2021-12-10 15:39:00|461.52|459.72|461.96|460.16|462.18|460.38|461.52|459.72|0
1639150750000|2021-12-10 15:39:10|461.74|459.94|462.18|460.38|462.18|460.38|461.74|459.94|0
1639150760000|2021-12-10 15:39:20|461.96|460.16|462.18|460.38|462.18|460.38|461.96|460.16|0
1639150770000|2021-12-10 15:39:30|461.52|459.72|461.3|459.5|461.52|459.72|461.3|459.5|0
1639150780000|2021-12-10 15:39:40|461.08|459.28|460.2|458.4|461.08|459.28|460.2|458.4|0
1639150790000|2021-12-10 15:39:50|461.3|459.5|461.52|459.72|461.52|459.72|460.86|459.06|0
1639150800000|2021-12-10 15:40:00|461.08|459.28|461.08|459.28|461.08|459.28|460.42|458.62|0
1639150810000|2021-12-10 15:40:10|461.3|459.5|461.08|459.28|461.74|459.94|461.08|459.28|0
1639150820000|2021-12-10 15:40:20|460.42|458.62|461.96|460.16|461.96|460.16|460.42|458.62|0
1639150830000|2021-12-10 15:40:30|461.52|459.72|462.4|460.6|462.4|460.6|461.3|459.5|0
1639150840000|2021-12-10 15:40:40|461.96|460.16|461.52|459.72|461.96|460.16|461.52|459.72|0
1639150850000|2021-12-10 15:40:50|461.3|459.5|461.52|459.72|461.74|459.94|461.3|459.5|0
1639150860000|2021-12-10 15:41:00|461.3|459.5|461.74|459.94|461.96|460.16|461.3|459.5|0
1639150870000|2021-12-10 15:41:10|461.3|459.5|462.18|460.38|462.18|460.38|461.3|459.5|0
1639150880000|2021-12-10 15:41:20|461.96|460.16|462.17|460.37|462.17|460.37|461.52|459.72|0
1639150890000|2021-12-10 15:41:30|462.39|460.59|461.95|460.15|462.39|460.59|461.74|459.94|0
1639150900000|2021-12-10 15:41:40|462.06|460.26|461.52|459.72|462.06|460.26|461.52|459.72|0
1639150910000|2021-12-10 15:41:50|461.73|459.93|461.3|459.5|461.73|459.93|461.3|459.5|0
1639150920000|2021-12-10 15:42:00|461.73|459.93|461.51|459.71|461.73|459.93|461.51|459.71|0
1639150930000|2021-12-10 15:42:10|461.73|459.93|461.29|459.49|461.73|459.93|461.29|459.49|0
1639150940000|2021-12-10 15:42:20|460.86|459.06|460.42|458.62|460.86|459.06|460.42|458.62|0
1639150950000|2021-12-10 15:42:30|460.64|458.84|460.2|458.4|460.86|459.06|460.2|458.4|0
1639150960000|2021-12-10 15:42:40|459.76|457.96|460.42|458.62|460.42|458.62|459.54|457.74|0
1639150970000|2021-12-10 15:42:50|460.64|458.84|460.64|458.84|460.85|459.05|460.64|458.84|0
1639150980000|2021-12-10 15:43:00|461.07|459.27|459.98|458.18|461.07|459.27|459.98|458.18|0
1639150990000|2021-12-10 15:43:10|459.76|457.96|459.32|457.52|459.76|457.96|459.32|457.52|0
1639151000000|2021-12-10 15:43:20|459.42|457.62|459.32|457.52|459.42|457.62|459.2|457.4|0
1639151010000|2021-12-10 15:43:30|459.54|457.74|459.76|457.96|459.76|457.96|459.54|457.74|0
1639151020000|2021-12-10 15:43:40|460.2|458.4|460.2|458.4|460.2|458.4|459.76|457.96|0
1639151030000|2021-12-10 15:43:50|460.41|458.61|461.07|459.27|461.07|459.27|460.41|458.61|0
1639151040000|2021-12-10 15:44:00|460.85|459.05|461.51|459.71|461.51|459.71|460.63|458.83|0
1639151050000|2021-12-10 15:44:10|461.29|459.49|460.85|459.05|461.51|459.71|460.85|459.05|0
1639151060000|2021-12-10 15:44:20|460.41|458.61|460.63|458.83|460.63|458.83|460.41|458.61|0
1639151070000|2021-12-10 15:44:30|461.29|459.49|460.63|458.83|461.51|459.71|460.63|458.83|0
1639151080000|2021-12-10 15:44:40|460.41|458.61|460.85|459.05|461.07|459.27|460.41|458.61|0
1639151090000|2021-12-10 15:44:50|461.07|459.27|460.63|458.83|461.07|459.27|460.63|458.83|0
1639151100000|2021-12-10 15:45:00|460.19|458.39|461.07|459.27|461.07|459.27|460.19|458.39|0
1639151110000|2021-12-10 15:45:10|460.41|458.61|459.75|457.95|460.41|458.61|459.75|457.95|0
1639151120000|2021-12-10 15:45:20|459.97|458.17|459.97|458.17|459.97|458.17|459.54|457.74|0
1639151130000|2021-12-10 15:45:30|459.75|457.95|459.97|458.17|459.97|458.17|459.54|457.74|0
1639151140000|2021-12-10 15:45:40|459.75|457.95|459.64|457.84|459.97|458.17|459.64|457.84|0
1639151150000|2021-12-10 15:45:50|460.41|458.61|459.75|457.95|460.41|458.61|459.75|457.95|0
1639151160000|2021-12-10 15:46:00|458.88|457.08|457.12|455.32|458.88|457.08|457.12|455.32|0
1639151170000|2021-12-10 15:46:10|457.34|455.54|457.12|455.32|457.34|455.54|457.12|455.32|0
1639151180000|2021-12-10 15:46:20|456.9|455.1|456.9|455.1|457.12|455.32|456.9|455.1|0
1639151190000|2021-12-10 15:46:30|456.68|454.88|458|456.2|458|456.2|456.46|454.66|0
1639151200000|2021-12-10 15:46:40|458.44|456.64|459.31|457.51|459.31|457.51|458.44|456.64|0
1639151210000|2021-12-10 15:46:50|459.53|457.73|460.19|458.39|460.19|458.39|459.31|457.51|0
1639151220000|2021-12-10 15:47:00|460.63|458.83|460.63|458.83|461.29|459.49|460.41|458.61|0
1639151230000|2021-12-10 15:47:10|460.19|458.39|459.75|457.95|460.19|458.39|459.75|457.95|0
1639151240000|2021-12-10 15:47:20|460.19|458.39|460.41|458.61|460.85|459.05|460.19|458.39|0
1639151250000|2021-12-10 15:47:30|459.97|458.17|460.63|458.83|460.63|458.83|459.97|458.17|0
1639151260000|2021-12-10 15:47:40|460.74|458.94|459.97|458.17|460.85|459.05|459.97|458.17|0
1639151270000|2021-12-10 15:47:50|459.75|457.95|458.66|456.86|459.75|457.95|458.66|456.86|0
1639151280000|2021-12-10 15:48:00|458.87|457.07|458|456.2|459.09|457.29|458|456.2|0
1639151290000|2021-12-10 15:48:10|458.87|457.07|459.97|458.17|460.19|458.39|458.87|457.07|0
1639151300000|2021-12-10 15:48:20|459.53|457.73|459.53|457.73|459.75|457.95|459.31|457.51|0
1639151310000|2021-12-10 15:48:30|459.31|457.51|458.87|457.07|459.31|457.51|458.44|456.64|0
1639151320000|2021-12-10 15:48:40|458.44|456.64|458.65|456.85|458.65|456.85|458.44|456.64|0
1639151330000|2021-12-10 15:48:50|458.22|456.42|458|456.2|458.44|456.64|458|456.2|0
1639151340000|2021-12-10 15:49:00|458.22|456.42|457.34|455.54|458.22|456.42|457.34|455.54|0
1639151350000|2021-12-10 15:49:10|457.56|455.76|457.12|455.32|457.56|455.76|457.12|455.32|0
1639151360000|2021-12-10 15:49:20|457.34|455.54|457.34|455.54|457.56|455.76|457.34|455.54|0
1639151370000|2021-12-10 15:49:30|456.68|454.88|456.46|454.66|456.9|455.1|456.46|454.66|0
1639151380000|2021-12-10 15:49:40|456.68|454.88|456.46|454.66|456.9|455.1|456.46|454.66|0
1639151390000|2021-12-10 15:49:50|456.68|454.88|455.8|454|456.68|454.88|455.8|454|0
1639151400000|2021-12-10 15:50:00|456.24|454.44|456.02|454.22|456.24|454.44|455.37|453.57|0
1639151410000|2021-12-10 15:50:10|455.8|454|456.46|454.66|456.9|455.1|455.8|454|0
1639151420000|2021-12-10 15:50:20|457.34|455.54|456.24|454.44|457.34|455.54|456.24|454.44|0
1639151430000|2021-12-10 15:50:30|456.46|454.66|457.78|455.98|457.78|455.98|456.46|454.66|0
1639151440000|2021-12-10 15:50:40|458.21|456.41|458.21|456.41|458.43|456.63|458.21|456.41|0
1639151450000|2021-12-10 15:50:50|457.56|455.76|458|456.2|458|456.2|457.56|455.76|0
1639151460000|2021-12-10 15:51:00|457.78|455.98|458.43|456.63|458.43|456.63|457.78|455.98|0
1639151470000|2021-12-10 15:51:10|458.1|456.3|458.43|456.63|458.65|456.85|458.1|456.3|0
1639151480000|2021-12-10 15:51:20|458.65|456.85|459.31|457.51|459.31|457.51|458.65|456.85|0
1639151490000|2021-12-10 15:51:30|458.65|456.85|457.99|456.19|458.65|456.85|457.99|456.19|0
1639151500000|2021-12-10 15:51:40|458.21|456.41|458.21|456.41|458.21|456.41|457.78|455.98|0
1639151510000|2021-12-10 15:51:50|458.87|457.07|459.31|457.51|459.31|457.51|458.87|457.07|0
1639151520000|2021-12-10 15:52:00|459.53|457.73|459.31|457.51|459.53|457.73|459.09|457.29|0
1639151530000|2021-12-10 15:52:10|458.87|457.07|458.21|456.41|458.87|457.07|458.21|456.41|0
1639151540000|2021-12-10 15:52:20|458.43|456.63|459.09|457.29|459.09|457.29|458.21|456.41|0
1639151550000|2021-12-10 15:52:30|458.87|457.07|458.43|456.63|458.87|457.07|458.43|456.63|0
1639151560000|2021-12-10 15:52:40|458.65|456.85|457.99|456.19|458.65|456.85|457.99|456.19|0
1639151570000|2021-12-10 15:52:50|458.21|456.41|457.77|455.97|458.21|456.41|457.77|455.97|0
1639151580000|2021-12-10 15:53:00|457.99|456.19|457.77|455.97|457.99|456.19|457.56|455.76|0
1639151590000|2021-12-10 15:53:10|457.34|455.54|458.21|456.41|458.21|456.41|457.34|455.54|0
1639151600000|2021-12-10 15:53:20|458.65|456.85|458.43|456.63|458.65|456.85|458.21|456.41|0
1639151610000|2021-12-10 15:53:30|458.87|457.07|457.99|456.19|458.87|457.07|457.99|456.19|0
1639151620000|2021-12-10 15:53:40|458.87|457.07|459.53|457.73|459.53|457.73|458.87|457.07|0
1639151630000|2021-12-10 15:53:50|459.75|457.95|459.31|457.51|459.75|457.95|459.31|457.51|0
1639151640000|2021-12-10 15:54:00|458.65|456.85|458.87|457.07|458.98|457.18|458.65|456.85|0
1639151650000|2021-12-10 15:54:10|458.43|456.63|459.09|457.29|459.09|457.29|458.43|456.63|0
1639151660000|2021-12-10 15:54:20|458.65|456.85|458.65|456.85|458.87|457.07|458.43|456.63|0
1639151670000|2021-12-10 15:54:30|459.31|457.51|458.87|457.07|459.31|457.51|458.87|457.07|0
1639151680000|2021-12-10 15:54:40|458.65|456.85|458.65|456.85|458.65|456.85|458.21|456.41|0
1639151690000|2021-12-10 15:54:50|458.43|456.63|458.65|456.85|458.65|456.85|458.43|456.63|0
1639151700000|2021-12-10 15:55:00|458.87|457.07|459.31|457.51|459.31|457.51|458.21|456.41|0
1639151710000|2021-12-10 15:55:10|458.87|457.07|459.53|457.73|459.53|457.73|458.87|457.07|0
1639151720000|2021-12-10 15:55:20|459.09|457.29|459.31|457.51|459.53|457.73|459.09|457.29|0
1639151730000|2021-12-10 15:55:30|459.53|457.73|459.75|457.95|459.75|457.95|459.09|457.29|0
1639151740000|2021-12-10 15:55:40|459.53|457.73|458.87|457.07|459.53|457.73|458.87|457.07|0
1639151750000|2021-12-10 15:55:50|459.09|457.29|458.65|456.85|459.09|457.29|458.65|456.85|0
1639151760000|2021-12-10 15:56:00|457.99|456.19|457.55|455.75|458.21|456.41|457.55|455.75|0
1639151770000|2021-12-10 15:56:10|457.77|455.97|458.87|457.07|458.87|457.07|457.77|455.97|0
1639151780000|2021-12-10 15:56:20|458.43|456.63|459.75|457.95|459.75|457.95|458.43|456.63|0
1639151790000|2021-12-10 15:56:30|459.97|458.17|460.41|458.61|460.41|458.61|459.97|458.17|0
1639151800000|2021-12-10 15:56:40|460.51|458.71|460.63|458.83|460.85|459.05|460.51|458.71|0
1639151810000|2021-12-10 15:56:50|459.97|458.17|460.19|458.39|460.19|458.39|459.63|457.83|0
1639151820000|2021-12-10 15:57:00|460.41|458.61|460.41|458.61|460.41|458.61|460.41|458.61|0
1639151830000|2021-12-10 15:57:10|460.63|458.83|460.19|458.39|460.63|458.83|460.19|458.39|0
1639151840000|2021-12-10 15:57:20|460.41|458.61|460.19|458.39|460.41|458.61|459.97|458.17|0
1639151850000|2021-12-10 15:57:30|459.97|458.17|459.75|457.95|459.97|458.17|459.75|457.95|0
1639151860000|2021-12-10 15:57:40|459.53|457.73|459.31|457.51|459.53|457.73|459.31|457.51|0
1639151870000|2021-12-10 15:57:50|459.53|457.73|459.31|457.51|459.53|457.73|459.31|457.51|0
1639151880000|2021-12-10 15:58:00|459.53|457.73|459.09|457.29|459.53|457.73|459.09|457.29|0
1639151890000|2021-12-10 15:58:10|459.31|457.51|459.97|458.17|459.97|458.17|459.31|457.51|0
1639151900000|2021-12-10 15:58:20|460.19|458.39|460.62|458.82|460.62|458.82|460.19|458.39|0
1639151910000|2021-12-10 15:58:30|460.19|458.39|461.06|459.26|461.06|459.26|460.19|458.39|0
1639151920000|2021-12-10 15:58:40|460.84|459.04|460.84|459.04|461.06|459.26|460.84|459.04|0
1639151930000|2021-12-10 15:58:50|461.06|459.26|461.28|459.48|461.28|459.48|461.06|459.26|0
1639151940000|2021-12-10 15:59:00|461.06|459.26|461.06|459.26|461.06|459.26|460.84|459.04|0
1639151950000|2021-12-10 15:59:10|460.62|458.82|460.18|458.38|460.62|458.82|460.18|458.38|0
1639151960000|2021-12-10 15:59:20|459.53|457.73|459.75|457.95|459.75|457.95|459.53|457.73|0
1639151970000|2021-12-10 15:59:30|459.96|458.16|459.96|458.16|460.4|458.6|459.96|458.16|0
1639151980000|2021-12-10 15:59:40|460.18|458.38|459.75|457.95|460.18|458.38|459.75|457.95|0
1639151990000|2021-12-10 15:59:50|459.96|458.16|460.84|459.04|460.84|459.04|459.96|458.16|0
1639152000000|2021-12-10 16:00:00|461.06|459.26|459.74|457.94|461.06|459.26|459.74|457.94|0
1639152010000|2021-12-10 16:00:10|459.96|458.16|459.53|457.73|460.62|458.82|459.53|457.73|0
1639152020000|2021-12-10 16:00:20|458.87|457.07|460.4|458.6|460.4|458.6|458.87|457.07|0
1639152030000|2021-12-10 16:00:30|461.06|459.26|461.5|459.7|461.72|459.92|461.06|459.26|0
1639152040000|2021-12-10 16:00:40|461.72|459.92|460.84|459.04|461.72|459.92|460.84|459.04|0
1639152050000|2021-12-10 16:00:50|460.62|458.82|459.96|458.16|460.62|458.82|459.96|458.16|0
1639152060000|2021-12-10 16:01:00|460.18|458.38|459.96|458.16|460.62|458.82|459.96|458.16|0
1639152070000|2021-12-10 16:01:10|459.31|457.51|459.3|457.5|459.31|457.51|459.3|457.5|0
1639152080000|2021-12-10 16:01:20|459.09|457.29|458.65|456.85|459.3|457.5|458.65|456.85|0
1639152090000|2021-12-10 16:01:30|459.3|457.5|459.74|457.94|459.74|457.94|459.19|457.39|0
1639152100000|2021-12-10 16:01:40|459.96|458.16|460.4|458.6|460.4|458.6|459.96|458.16|0
1639152110000|2021-12-10 16:01:50|460.18|458.38|459.52|457.72|460.4|458.6|459.52|457.72|0
1639152120000|2021-12-10 16:02:00|459.3|457.5|459.96|458.16|459.96|458.16|459.3|457.5|0
1639152130000|2021-12-10 16:02:10|460.18|458.38|459.96|458.16|460.18|458.38|459.96|458.16|0
1639152140000|2021-12-10 16:02:20|459.74|457.94|459.52|457.72|459.96|458.16|459.52|457.72|0
1639152150000|2021-12-10 16:02:30|459.3|457.5|460.18|458.38|460.18|458.38|459.3|457.5|0
1639152160000|2021-12-10 16:02:40|460.4|458.6|459.96|458.16|460.4|458.6|459.96|458.16|0
1639152170000|2021-12-10 16:02:50|460.4|458.6|459.74|457.94|460.4|458.6|459.52|457.72|0
1639152180000|2021-12-10 16:03:00|459.52|457.72|458.65|456.85|459.52|457.72|458.65|456.85|0
1639152190000|2021-12-10 16:03:10|458.43|456.63|457.99|456.19|458.65|456.85|457.99|456.19|0
1639152200000|2021-12-10 16:03:20|458.21|456.41|459.3|457.5|459.3|457.5|458.21|456.41|0
1639152210000|2021-12-10 16:03:30|458.64|456.84|457.99|456.19|458.64|456.84|457.99|456.19|0
1639152220000|2021-12-10 16:03:40|457.77|455.97|457.55|455.75|457.77|455.97|457.55|455.75|0
1639152230000|2021-12-10 16:03:50|457.33|455.53|456.89|455.09|457.33|455.53|456.67|454.87|0
1639152240000|2021-12-10 16:04:00|457.33|455.53|456.45|454.65|457.33|455.53|456.23|454.43|0
1639152250000|2021-12-10 16:04:10|457.11|455.31|456.67|454.87|457.11|455.31|456.67|454.87|0
1639152260000|2021-12-10 16:04:20|456.45|454.65|457.11|455.31|457.11|455.31|456.45|454.65|0
1639152270000|2021-12-10 16:04:30|457.33|455.53|456.67|454.87|457.33|455.53|456.23|454.43|0
1639152280000|2021-12-10 16:04:40|456.89|455.09|456.45|454.65|456.89|455.09|456.45|454.65|0
1639152290000|2021-12-10 16:04:50|456.23|454.43|456.23|454.43|456.45|454.65|456.23|454.43|0
1639152300000|2021-12-10 16:05:00|456.45|454.65|456.67|454.87|456.67|454.87|456.23|454.43|0
1639152310000|2021-12-10 16:05:10|456.01|454.21|455.14|453.34|456.01|454.21|455.14|453.34|0
1639152320000|2021-12-10 16:05:20|454.26|452.46|453.6|451.8|454.26|452.46|453.39|451.59|0
1639152330000|2021-12-10 16:05:30|454.04|452.24|454.26|452.46|454.26|452.46|453.6|451.8|0
1639152340000|2021-12-10 16:05:40|454.48|452.68|454.48|452.68|454.48|452.68|454.26|452.46|0
1639152350000|2021-12-10 16:05:50|454.7|452.9|454.7|452.9|454.92|453.12|454.7|452.9|0
1639152360000|2021-12-10 16:06:00|454.26|452.46|454.48|452.68|454.48|452.68|454.04|452.24|0
1639152370000|2021-12-10 16:06:10|454.92|453.12|454.92|453.12|455.35|453.55|454.92|453.12|0
1639152380000|2021-12-10 16:06:20|454.7|452.9|453.82|452.02|454.7|452.9|453.82|452.02|0
1639152390000|2021-12-10 16:06:30|454.04|452.24|454.26|452.46|454.48|452.68|454.04|452.24|0
1639152400000|2021-12-10 16:06:40|454.48|452.68|453.25|451.45|454.48|452.68|453.03|451.23|0
1639152410000|2021-12-10 16:06:50|453.03|451.23|453.56|451.76|454|452.2|453.03|451.23|0
1639152420000|2021-12-10 16:07:00|453.45|451.65|454.65|452.85|454.65|452.85|453.45|451.65|0
1639152430000|2021-12-10 16:07:10|454.87|453.07|454.87|453.07|454.87|453.07|454.87|453.07|0
1639152440000|2021-12-10 16:07:20|454.43|452.63|453.78|451.98|454.65|452.85|453.78|451.98|0
1639152450000|2021-12-10 16:07:30|453.56|451.76|453.12|451.32|453.78|451.98|453.12|451.32|0
1639152460000|2021-12-10 16:07:40|453.34|451.54|452.69|450.89|453.34|451.54|452.69|450.89|0
1639152470000|2021-12-10 16:07:50|453.12|451.32|452.9|451.1|453.12|451.32|452.69|450.89|0
1639152480000|2021-12-10 16:08:00|452.25|450.45|451.59|449.79|452.25|450.45|451.38|449.58|0
1639152490000|2021-12-10 16:08:10|452.47|450.67|450.72|448.92|452.47|450.67|450.72|448.92|0
1639152500000|2021-12-10 16:08:20|451.16|449.36|450.72|448.92|451.38|449.58|450.72|448.92|0
1639152510000|2021-12-10 16:08:30|451.38|449.58|450.94|449.14|451.38|449.58|450.94|449.14|0
1639152520000|2021-12-10 16:08:40|450.72|448.92|450.94|449.14|450.94|449.14|450.72|448.92|0
1639152530000|2021-12-10 16:08:50|451.16|449.36|450.29|448.49|451.16|449.36|450.29|448.49|0
1639152540000|2021-12-10 16:09:00|449.85|448.05|449.41|447.61|449.85|448.05|449.41|447.61|0
1639152550000|2021-12-10 16:09:10|449.63|447.83|448.54|446.74|449.63|447.83|448.54|446.74|0
1639152560000|2021-12-10 16:09:20|448.33|446.53|450.07|448.27|450.07|448.27|448.33|446.53|0
1639152570000|2021-12-10 16:09:30|449.63|447.83|450.07|448.27|450.07|448.27|449.2|447.4|0
1639152580000|2021-12-10 16:09:40|449.85|448.05|450.07|448.27|450.5|448.7|449.63|447.83|0
1639152590000|2021-12-10 16:09:50|449.85|448.05|450.07|448.27|450.07|448.27|449.85|448.05|0
1639152600000|2021-12-10 16:10:00|449.85|448.05|450.07|448.27|450.5|448.7|449.63|447.83|0
1639152610000|2021-12-10 16:10:10|449.63|447.83|449.63|447.83|450.07|448.27|449.63|447.83|0
1639152620000|2021-12-10 16:10:20|450.07|448.27|450.28|448.48|450.28|448.48|450.07|448.27|0
1639152630000|2021-12-10 16:10:30|450.72|448.92|451.16|449.36|451.16|449.36|450.5|448.7|0
1639152640000|2021-12-10 16:10:40|451.37|449.57|452.03|450.23|452.03|450.23|451.37|449.57|0
1639152650000|2021-12-10 16:10:50|451.81|450.01|452.46|450.66|452.46|450.66|451.81|450.01|0
1639152660000|2021-12-10 16:11:00|452.03|450.23|452.03|450.23|452.03|450.23|451.37|449.57|0
1639152670000|2021-12-10 16:11:10|452.46|450.66|452.03|450.23|452.9|451.1|452.03|450.23|0
1639152680000|2021-12-10 16:11:20|451.81|450.01|451.59|449.79|451.81|450.01|451.37|449.57|0
1639152690000|2021-12-10 16:11:30|451.81|450.01|452.03|450.23|452.03|450.23|451.59|449.79|0
1639152700000|2021-12-10 16:11:40|451.81|450.01|452.03|450.23|452.03|450.23|451.59|449.79|0
1639152710000|2021-12-10 16:11:50|451.81|450.01|452.25|450.45|452.25|450.45|451.81|450.01|0
1639152720000|2021-12-10 16:12:00|452.03|450.23|451.37|449.57|452.25|450.45|451.16|449.36|0
1639152730000|2021-12-10 16:12:10|451.16|449.36|451.16|449.36|451.37|449.57|451.16|449.36|0
1639152740000|2021-12-10 16:12:20|450.94|449.14|450.94|449.14|450.94|449.14|450.72|448.92|0
1639152750000|2021-12-10 16:12:30|450.72|448.92|449.41|447.61|450.72|448.92|449.41|447.61|0
1639152760000|2021-12-10 16:12:40|449.19|447.39|450.28|448.48|450.28|448.48|448.98|447.18|0
1639152770000|2021-12-10 16:12:50|450.5|448.7|450.94|449.14|451.37|449.57|450.5|448.7|0
1639152780000|2021-12-10 16:13:00|451.15|449.35|451.37|449.57|451.59|449.79|451.15|449.35|0
1639152790000|2021-12-10 16:13:10|450.72|448.92|451.37|449.57|451.37|449.57|450.5|448.7|0
1639152800000|2021-12-10 16:13:20|450.94|449.14|450.5|448.7|450.94|449.14|450.28|448.48|0
1639152810000|2021-12-10 16:13:30|450.28|448.48|450.72|448.92|450.72|448.92|450.28|448.48|0
1639152820000|2021-12-10 16:13:40|451.15|449.35|450.94|449.14|451.15|449.35|450.5|448.7|0
1639152830000|2021-12-10 16:13:50|450.72|448.92|450.17|448.37|450.72|448.92|450.17|448.37|0
1639152840000|2021-12-10 16:14:00|450.5|448.7|450.94|449.14|450.94|449.14|450.06|448.26|0
1639152850000|2021-12-10 16:14:10|452.68|450.88|452.24|450.44|452.68|450.88|452.24|450.44|0
1639152860000|2021-12-10 16:14:20|451.81|450.01|451.59|449.79|451.81|450.01|451.59|449.79|0
1639152870000|2021-12-10 16:14:30|452.24|450.44|452.03|450.23|452.24|450.44|451.81|450.01|0
1639152880000|2021-12-10 16:14:40|451.81|450.01|452.46|450.66|452.46|450.66|451.59|449.79|0
1639152890000|2021-12-10 16:14:50|452.24|450.44|453.12|451.32|453.12|451.32|452.24|450.44|0
1639152900000|2021-12-10 16:15:00|452.03|450.23|452.03|450.23|452.03|450.23|451.59|449.79|0
1639152910000|2021-12-10 16:15:10|452.46|450.66|452.46|450.66|452.46|450.66|452.24|450.44|0
1639152920000|2021-12-10 16:15:20|452.24|450.44|452.24|450.44|452.46|450.66|452.24|450.44|0
1639152930000|2021-12-10 16:15:30|452.03|450.23|451.59|449.79|452.03|450.23|451.37|449.57|0
1639152950000|2021-12-10 16:15:50|452.24|450.44|452.9|451.1|453.12|451.32|452.24|450.44|0
1639152960000|2021-12-10 16:16:00|453.12|451.32|451.81|450.01|453.12|451.32|451.15|449.35|0
1639152970000|2021-12-10 16:16:10|453.12|451.32|452.02|450.22|453.12|451.32|452.02|450.22|0
1639152980000|2021-12-10 16:16:20|452.24|450.44|452.46|450.66|452.68|450.88|452.24|450.44|0
1639152990000|2021-12-10 16:16:30|452.9|451.1|452.9|451.1|452.9|451.1|452.68|450.88|0
1639153000000|2021-12-10 16:16:40|453.12|451.32|452.46|450.66|453.12|451.32|452.46|450.66|0
1639153010000|2021-12-10 16:16:50|452.24|450.44|452.46|450.66|452.46|450.66|452.02|450.22|0
1639153020000|2021-12-10 16:17:00|452.24|450.44|452.9|451.1|452.9|451.1|452.24|450.44|0
1639153030000|2021-12-10 16:17:10|452.24|450.44|451.59|449.79|452.24|450.44|451.59|449.79|0
1639153040000|2021-12-10 16:17:20|452.02|450.22|451.81|450.01|452.24|450.44|451.81|450.01|0
1639153050000|2021-12-10 16:17:30|451.59|449.79|453.55|451.75|453.55|451.75|451.59|449.79|0
1639153060000|2021-12-10 16:17:40|453.12|451.32|453.99|452.19|453.99|452.19|453.12|451.32|0
1639153070000|2021-12-10 16:17:50|454.21|452.41|453.77|451.97|454.21|452.41|453.77|451.97|0
1639153080000|2021-12-10 16:18:00|453.55|451.75|453.55|451.75|453.77|451.97|453.55|451.75|0
1639153090000|2021-12-10 16:18:10|453.33|451.53|453.55|451.75|453.77|451.97|453.33|451.53|0
1639153100000|2021-12-10 16:18:20|453.99|452.19|454.21|452.41|454.21|452.41|453.77|451.97|0
1639153110000|2021-12-10 16:18:30|453.99|452.19|454.21|452.41|454.21|452.41|453.99|452.19|0
1639153120000|2021-12-10 16:18:40|454.43|452.63|454.43|452.63|454.64|452.84|454.43|452.63|0
1639153130000|2021-12-10 16:18:50|454.64|452.84|455.08|453.28|455.08|453.28|454.64|452.84|0
1639153140000|2021-12-10 16:19:00|455.74|453.94|456.61|454.81|456.83|455.03|455.74|453.94|0
1639153150000|2021-12-10 16:19:10|456.83|455.03|456.17|454.37|456.83|455.03|455.74|453.94|0
1639153160000|2021-12-10 16:19:20|455.52|453.72|455.96|454.16|455.96|454.16|455.52|453.72|0
1639153170000|2021-12-10 16:19:30|455.74|453.94|455.52|453.72|455.74|453.94|455.52|453.72|0
1639153180000|2021-12-10 16:19:40|455.3|453.5|455.08|453.28|455.3|453.5|455.08|453.28|0
1639153190000|2021-12-10 16:19:50|455.3|453.5|455.3|453.5|455.3|453.5|455.3|453.5|0
1639153200000|2021-12-10 16:20:00|454.86|453.06|455.3|453.5|455.3|453.5|454.86|453.06|0
1639153210000|2021-12-10 16:20:10|454.64|452.84|455.52|453.72|455.52|453.72|454.64|452.84|0
1639153220000|2021-12-10 16:20:20|455.3|453.5|455.18|453.38|455.52|453.72|454.86|453.06|0
1639153230000|2021-12-10 16:20:30|455.08|453.28|454.86|453.06|455.08|453.28|454.42|452.62|0
1639153240000|2021-12-10 16:20:40|455.08|453.28|455.08|453.28|455.08|453.28|454.86|453.06|0
1639153250000|2021-12-10 16:20:50|455.4|453.6|455.74|453.94|455.74|453.94|455.08|453.28|0
1639153260000|2021-12-10 16:21:00|454.64|452.84|454.42|452.62|454.64|452.84|454.42|452.62|0
1639153270000|2021-12-10 16:21:10|454.86|453.06|455.08|453.28|455.3|453.5|454.86|453.06|0
1639153280000|2021-12-10 16:21:20|455.3|453.5|454.86|453.06|455.52|453.72|454.86|453.06|0
1639153290000|2021-12-10 16:21:30|455.08|453.28|455.08|453.28|455.08|453.28|455.08|453.28|0
1639153300000|2021-12-10 16:21:40|455.3|453.5|455.18|453.38|455.52|453.72|455.08|453.28|0
1639153310000|2021-12-10 16:21:50|455.08|453.28|454.86|453.06|455.08|453.28|454.86|453.06|0
1639153320000|2021-12-10 16:22:00|455.3|453.5|455.73|453.93|455.73|453.93|455.3|453.5|0
1639153330000|2021-12-10 16:22:10|455.95|454.15|455.08|453.28|455.95|454.15|455.08|453.28|0
1639153340000|2021-12-10 16:22:20|455.3|453.5|456.4|454.6|456.4|454.6|455.3|453.5|0
1639153350000|2021-12-10 16:22:30|455.3|453.5|455.08|453.28|455.3|453.5|454.87|453.07|0
1639153360000|2021-12-10 16:22:40|454.87|453.07|453.99|452.19|454.87|453.07|453.99|452.19|0
1639153370000|2021-12-10 16:22:50|454.65|452.85|455.08|453.28|455.08|453.28|454.21|452.41|0
1639153380000|2021-12-10 16:23:00|455.3|453.5|455.96|454.16|455.96|454.16|455.3|453.5|0
1639153390000|2021-12-10 16:23:10|455.85|454.05|456.5|454.7|456.62|454.82|455.85|454.05|0
1639153400000|2021-12-10 16:23:20|456.62|454.82|456.62|454.82|456.84|455.04|456.62|454.82|0
1639153410000|2021-12-10 16:23:30|456.84|455.04|456.62|454.82|456.84|455.04|456.62|454.82|0
1639153420000|2021-12-10 16:23:40|456.07|454.27|456.18|454.38|456.18|454.38|456.07|454.27|0
1639153430000|2021-12-10 16:23:50|456.4|454.6|457.06|455.26|457.06|455.26|456.4|454.6|0
1639153440000|2021-12-10 16:24:00|457.28|455.48|457.5|455.7|457.5|455.7|457.28|455.48|0
1639153450000|2021-12-10 16:24:10|456.94|455.14|456.84|455.04|456.94|455.14|456.62|454.82|0
1639153460000|2021-12-10 16:24:20|457.16|455.36|456.84|455.04|457.16|455.36|456.62|454.82|0
1639153470000|2021-12-10 16:24:30|456.62|454.82|456.4|454.6|456.62|454.82|456.4|454.6|0
1639153480000|2021-12-10 16:24:40|456.62|454.82|456.62|454.82|456.84|455.04|456.62|454.82|0
1639153490000|2021-12-10 16:24:50|456.84|455.04|457.06|455.26|457.06|455.26|456.84|455.04|0
1639153500000|2021-12-10 16:25:00|455.96|454.16|456.4|454.6|456.4|454.6|455.96|454.16|0
1639153510000|2021-12-10 16:25:10|456.62|454.82|457.06|455.26|457.06|455.26|456.4|454.6|0
1639153520000|2021-12-10 16:25:20|456.94|455.14|457.28|455.48|457.28|455.48|456.94|455.14|0
1639153530000|2021-12-10 16:25:30|457.5|455.7|457.5|455.7|457.71|455.91|457.5|455.7|0
1639153540000|2021-12-10 16:25:40|457.28|455.48|456.84|455.04|457.28|455.48|456.84|455.04|0
1639153550000|2021-12-10 16:25:50|457.06|455.26|456.18|454.38|457.06|455.26|456.18|454.38|0
1639153560000|2021-12-10 16:26:00|456.4|454.6|457.06|455.26|457.06|455.26|456.4|454.6|0
1639153570000|2021-12-10 16:26:10|457.28|455.48|457.28|455.48|457.28|455.48|457.28|455.48|0
1639153580000|2021-12-10 16:26:20|457.06|455.26|457.27|455.47|457.27|455.47|457.06|455.26|0
1639153590000|2021-12-10 16:26:30|457.06|455.26|457.49|455.69|457.49|455.69|456.84|455.04|0
1639153600000|2021-12-10 16:26:40|457.38|455.58|457.49|455.69|457.49|455.69|457.27|455.47|0
1639153610000|2021-12-10 16:26:50|456.84|455.04|456.62|454.82|456.84|455.04|456.62|454.82|0
1639153620000|2021-12-10 16:27:00|456.4|454.6|457.71|455.91|457.71|455.91|456.4|454.6|0
1639153630000|2021-12-10 16:27:10|457.49|455.69|457.93|456.13|457.93|456.13|457.49|455.69|0
1639153640000|2021-12-10 16:27:20|458.37|456.57|459.25|457.45|459.25|457.45|458.37|456.57|0
1639153650000|2021-12-10 16:27:30|459.69|457.89|459.91|458.11|459.91|458.11|459.69|457.89|0
1639153660000|2021-12-10 16:27:40|459.47|457.67|459.03|457.23|459.47|457.67|459.03|457.23|0
1639153670000|2021-12-10 16:27:50|458.81|457.01|458.81|457.01|458.81|457.01|458.59|456.79|0
1639153680000|2021-12-10 16:28:00|458.59|456.79|458.81|457.01|458.81|457.01|458.59|456.79|0
1639153690000|2021-12-10 16:28:10|458.59|456.79|458.81|457.01|459.03|457.23|458.59|456.79|0
1639153700000|2021-12-10 16:28:20|459.03|457.23|458.15|456.35|459.03|457.23|458.15|456.35|0
1639153710000|2021-12-10 16:28:30|458.37|456.57|458.92|457.12|458.92|457.12|458.37|456.57|0
1639153720000|2021-12-10 16:28:40|459.03|457.23|459.03|457.23|459.47|457.67|459.03|457.23|0
1639153730000|2021-12-10 16:28:50|459.25|457.45|459.25|457.45|459.47|457.67|459.25|457.45|0
1639153740000|2021-12-10 16:29:00|459.69|457.89|459.91|458.11|459.91|458.11|459.69|457.89|0
1639153750000|2021-12-10 16:29:10|460.35|458.55|460.45|458.65|460.45|458.65|460.35|458.55|0
1639153760000|2021-12-10 16:29:20|460.57|458.77|460.13|458.33|460.57|458.77|460.13|458.33|0
1639153770000|2021-12-10 16:29:30|459.91|458.11|460.57|458.77|460.57|458.77|459.91|458.11|0
1639153780000|2021-12-10 16:29:40|460.13|458.33|460.57|458.77|460.57|458.77|460.13|458.33|0
1639153790000|2021-12-10 16:29:50|460.79|458.99|460.96|459.16|461.3|459.5|460.79|458.99|0
1639153800000|2021-12-10 16:30:00|461.08|459.28|460.22|458.42|461.08|459.28|460.22|458.42|0
1639153810000|2021-12-10 16:30:10|460.44|458.64|460|458.2|460.44|458.64|459.78|457.98|0
1639153820000|2021-12-10 16:30:20|460.22|458.42|460|458.2|460.22|458.42|459.78|457.98|0
1639153830000|2021-12-10 16:30:30|460.22|458.42|459.78|457.98|460.22|458.42|459.78|457.98|0
1639153840000|2021-12-10 16:30:40|459.34|457.54|458.68|456.88|459.34|457.54|458.68|456.88|0
1639153850000|2021-12-10 16:30:50|458.9|457.1|458.24|456.44|458.9|457.1|458.24|456.44|0
1639153860000|2021-12-10 16:31:00|458.46|456.66|458.46|456.66|458.46|456.66|458.24|456.44|0
1639153870000|2021-12-10 16:31:10|459.12|457.32|459.34|457.54|459.34|457.54|459.01|457.21|0
1639153880000|2021-12-10 16:31:20|459.56|457.76|459.78|457.98|460|458.2|459.56|457.76|0
1639153890000|2021-12-10 16:31:30|459.34|457.54|458.24|456.44|459.34|457.54|458.24|456.44|0
1639153900000|2021-12-10 16:31:40|458.68|456.88|458.68|456.88|458.68|456.88|458.68|456.88|0
1639153910000|2021-12-10 16:31:50|458.46|456.66|458.24|456.44|458.46|456.66|458.02|456.22|0
1639153920000|2021-12-10 16:32:00|458.68|456.88|458.02|456.22|458.68|456.88|458.02|456.22|0
1639153930000|2021-12-10 16:32:10|457.8|456|458.24|456.44|458.24|456.44|457.58|455.78|0
1639153940000|2021-12-10 16:32:20|458.02|456.22|457.8|456|458.24|456.44|457.8|456|0
1639153950000|2021-12-10 16:32:30|458.02|456.22|458.02|456.22|458.02|456.22|457.8|456|0
1639153960000|2021-12-10 16:32:40|457.8|456|458.46|456.66|458.68|456.88|457.8|456|0
1639153970000|2021-12-10 16:32:50|458.9|457.1|459.34|457.54|459.34|457.54|458.9|457.1|0
1639153980000|2021-12-10 16:33:00|459.23|457.43|458.24|456.44|459.23|457.43|458.24|456.44|0
1639153990000|2021-12-10 16:33:10|458.02|456.22|458.46|456.66|458.46|456.66|458.02|456.22|0
1639154000000|2021-12-10 16:33:20|458.68|456.88|458.68|456.88|458.9|457.1|458.68|456.88|0
1639154010000|2021-12-10 16:33:30|458.46|456.66|458.02|456.22|458.46|456.66|457.8|456|0
1639154020000|2021-12-10 16:33:40|458.46|456.66|458.02|456.22|458.46|456.66|458.02|456.22|0
1639154030000|2021-12-10 16:33:50|458.68|456.88|459.34|457.54|459.34|457.54|458.68|456.88|0
1639154040000|2021-12-10 16:34:00|458.9|457.1|458.24|456.44|458.9|457.1|458.24|456.44|0
1639154050000|2021-12-10 16:34:10|458.02|456.22|457.58|455.78|458.02|456.22|457.58|455.78|0
1639154060000|2021-12-10 16:34:20|457.69|455.89|457.58|455.78|457.69|455.89|457.36|455.56|0
1639154070000|2021-12-10 16:34:30|458.24|456.44|458.02|456.22|458.24|456.44|458.02|456.22|0
1639154080000|2021-12-10 16:34:40|458.24|456.44|457.14|455.34|458.24|456.44|457.14|455.34|0
1639154090000|2021-12-10 16:34:50|457.8|456|458.02|456.22|458.02|456.22|457.8|456|0
1639154100000|2021-12-10 16:35:00|457.8|456|458.24|456.44|458.24|456.44|457.8|456|0
1639154110000|2021-12-10 16:35:10|458.02|456.22|458.68|456.88|458.9|457.1|458.02|456.22|0
1639154120000|2021-12-10 16:35:20|458.46|456.66|458.46|456.66|458.46|456.66|458.46|456.66|0
1639154130000|2021-12-10 16:35:30|458.24|456.44|457.8|456|458.24|456.44|457.8|456|0
1639154140000|2021-12-10 16:35:40|457.36|455.56|457.58|455.78|457.58|455.78|457.14|455.34|0
1639154150000|2021-12-10 16:35:50|457.36|455.56|456.92|455.12|457.36|455.56|456.92|455.12|0
1639154160000|2021-12-10 16:36:00|457.58|455.78|457.03|455.23|457.58|455.78|456.92|455.12|0
1639154170000|2021-12-10 16:36:10|457.8|456|457.14|455.34|457.8|456|457.14|455.34|0
1639154180000|2021-12-10 16:36:20|457.36|455.56|457.36|455.56|457.36|455.56|457.36|455.56|0
1639154190000|2021-12-10 16:36:30|457.58|455.78|457.36|455.56|457.58|455.78|457.36|455.56|0
1639154200000|2021-12-10 16:36:40|457.14|455.34|456.81|455.01|457.14|455.34|456.7|454.9|0
1639154210000|2021-12-10 16:36:50|457.24|455.44|457.36|455.56|457.58|455.78|457.14|455.34|0
1639154220000|2021-12-10 16:37:00|456.7|454.9|457.14|455.34|457.14|455.34|456.7|454.9|0
1639154230000|2021-12-10 16:37:10|457.36|455.56|457.58|455.78|457.58|455.78|457.36|455.56|0
1639154240000|2021-12-10 16:37:20|457.8|456|457.8|456|457.8|456|457.58|455.78|0
1639154250000|2021-12-10 16:37:30|458.24|456.44|459.34|457.54|459.34|457.54|458.24|456.44|0
1639154260000|2021-12-10 16:37:40|459.12|457.32|460|458.2|460|458.2|459.12|457.32|0
1639154270000|2021-12-10 16:37:50|460.44|458.64|460.88|459.08|460.88|459.08|460.44|458.64|0
1639154280000|2021-12-10 16:38:00|460.66|458.86|460.66|458.86|460.66|458.86|460.22|458.42|0
1639154290000|2021-12-10 16:38:10|460.44|458.64|461.1|459.3|461.1|459.3|460.22|458.42|0
1639154300000|2021-12-10 16:38:20|460.66|458.86|460.88|459.08|461.1|459.3|460.66|458.86|0
1639154310000|2021-12-10 16:38:30|461.1|459.3|460.44|458.64|461.1|459.3|460.44|458.64|0
1639154320000|2021-12-10 16:38:40|460.22|458.42|460|458.2|460.22|458.42|460|458.2|0
1639154330000|2021-12-10 16:38:50|459.78|457.98|459.56|457.76|459.78|457.98|459.56|457.76|0
1639154340000|2021-12-10 16:39:00|459.78|457.98|460.44|458.64|460.44|458.64|459.78|457.98|0
1639154350000|2021-12-10 16:39:10|460.66|458.86|460.22|458.42|460.66|458.86|460|458.2|0
1639154360000|2021-12-10 16:39:20|460.21|458.41|460.21|458.41|460.21|458.41|459.77|457.97|0
1639154370000|2021-12-10 16:39:30|460.43|458.63|460.43|458.63|460.43|458.63|460.32|458.52|0
1639154380000|2021-12-10 16:39:40|460.21|458.41|459.77|457.97|460.21|458.41|459.77|457.97|0
1639154390000|2021-12-10 16:39:50|459.55|457.75|459.55|457.75|459.55|457.75|459.55|457.75|0
1639154400000|2021-12-10 16:40:00|459.33|457.53|459.99|458.19|459.99|458.19|459.33|457.53|0
1639154410000|2021-12-10 16:40:10|459.77|457.97|459.77|457.97|459.99|458.19|459.77|457.97|0
1639154420000|2021-12-10 16:40:20|459.55|457.75|460.43|458.63|460.43|458.63|459.55|457.75|0
1639154430000|2021-12-10 16:40:30|459.77|457.97|460.21|458.41|460.21|458.41|459.77|457.97|0
1639154440000|2021-12-10 16:40:40|460.43|458.63|460.21|458.41|460.43|458.63|460.21|458.41|0
1639154450000|2021-12-10 16:40:50|459.99|458.19|459.55|457.75|459.99|458.19|459.11|457.31|0
1639154460000|2021-12-10 16:41:00|459.33|457.53|459.77|457.97|459.77|457.97|458.89|457.09|0
1639154470000|2021-12-10 16:41:10|459.11|457.31|459|457.2|459.33|457.53|459|457.2|0
1639154480000|2021-12-10 16:41:20|458.89|457.09|458.45|456.65|458.89|457.09|458.45|456.65|0
1639154490000|2021-12-10 16:41:30|458.89|457.09|459.11|457.31|459.11|457.31|458.67|456.87|0
1639154500000|2021-12-10 16:41:40|459.55|457.75|459.55|457.75|459.55|457.75|459.33|457.53|0
1639154510000|2021-12-10 16:41:50|459.33|457.53|460.21|458.41|460.21|458.41|459.33|457.53|0
1639154520000|2021-12-10 16:42:00|460.43|458.63|459.99|458.19|460.43|458.63|459.99|458.19|0
1639154530000|2021-12-10 16:42:10|460.32|458.52|460.98|459.18|460.98|459.18|460.32|458.52|0
1639154540000|2021-12-10 16:42:20|461.09|459.29|461.09|459.29|461.31|459.51|461.09|459.29|0
1639154550000|2021-12-10 16:42:30|461.31|459.51|462.41|460.61|462.41|460.61|461.31|459.51|0
1639154560000|2021-12-10 16:42:40|462.63|460.83|462.63|460.83|462.63|460.83|462.63|460.83|0
1639154570000|2021-12-10 16:42:50|462.41|460.61|462.19|460.39|462.41|460.61|462.19|460.39|0
1639154580000|2021-12-10 16:43:00|461.97|460.17|462.63|460.83|462.63|460.83|461.97|460.17|0
1639154590000|2021-12-10 16:43:10|462.85|461.05|462.85|461.05|463.08|461.28|462.85|461.05|0
1639154600000|2021-12-10 16:43:20|463.08|461.28|463.52|461.72|463.52|461.72|462.85|461.05|0
1639154610000|2021-12-10 16:43:30|464.06|462.26|464.4|462.6|464.4|462.6|464.06|462.26|0
1639154620000|2021-12-10 16:43:40|464.62|462.82|464.4|462.6|464.62|462.82|464.18|462.38|0
1639154630000|2021-12-10 16:43:50|464.62|462.82|464.18|462.38|464.62|462.82|463.96|462.16|0
1639154640000|2021-12-10 16:44:00|464.4|462.6|464.62|462.82|464.84|463.04|464.18|462.38|0
1639154650000|2021-12-10 16:44:10|464.84|463.04|464.62|462.82|464.84|463.04|464.62|462.82|0
1639154660000|2021-12-10 16:44:20|464.84|463.04|464.18|462.38|464.84|463.04|464.18|462.38|0
1639154670000|2021-12-10 16:44:30|464.4|462.6|464.62|462.82|464.62|462.82|464.18|462.38|0
1639154680000|2021-12-10 16:44:40|464.4|462.6|464.4|462.6|464.62|462.82|464.4|462.6|0
1639154690000|2021-12-10 16:44:50|464.18|462.38|464.62|462.82|464.62|462.82|464.18|462.38|0
1639154700000|2021-12-10 16:45:00|464.84|463.04|465.28|463.48|465.28|463.48|464.84|463.04|0
1639154710000|2021-12-10 16:45:10|465.06|463.26|465.5|463.7|465.5|463.7|465.06|463.26|0
1639154720000|2021-12-10 16:45:20|465.72|463.92|465.72|463.92|465.72|463.92|465.72|463.92|0
1639154730000|2021-12-10 16:45:30|465.94|464.14|467.05|465.25|467.05|465.25|465.94|464.14|0
1639154740000|2021-12-10 16:45:40|466.82|465.02|467.49|465.69|467.49|465.69|466.82|465.02|0
1639154750000|2021-12-10 16:45:50|467.27|465.47|467.27|465.47|467.27|465.47|466.82|465.02|0
1639154760000|2021-12-10 16:46:00|467.05|465.25|467.27|465.47|467.27|465.47|467.05|465.25|0
1639154770000|2021-12-10 16:46:10|467.05|465.25|467.49|465.69|467.49|465.69|467.05|465.25|0
1639154780000|2021-12-10 16:46:20|467.71|465.91|467.71|465.91|467.71|465.91|467.71|465.91|0
1639154790000|2021-12-10 16:46:30|467.49|465.69|467.71|465.91|468.15|466.35|467.49|465.69|0
1639154800000|2021-12-10 16:46:40|468.15|466.35|467.81|466.01|468.15|466.35|467.81|466.01|0
1639154810000|2021-12-10 16:46:50|467.37|465.57|467.93|466.13|467.93|466.13|467.37|465.57|0
1639154820000|2021-12-10 16:47:00|467.71|465.91|467.04|465.24|467.93|466.13|467.04|465.24|0
1639154830000|2021-12-10 16:47:10|467.27|465.47|467.04|465.24|467.27|465.47|467.04|465.24|0
1639154840000|2021-12-10 16:47:20|467.27|465.47|467.04|465.24|467.27|465.47|467.04|465.24|0
1639154850000|2021-12-10 16:47:30|466.82|465.02|466.82|465.02|467.04|465.24|466.82|465.02|0
1639154860000|2021-12-10 16:47:40|466.6|464.8|466.82|465.02|466.82|465.02|466.6|464.8|0
1639154880000|2021-12-10 16:48:00|466.71|464.91|467.27|465.47|467.27|465.47|466.71|464.91|0
1639154890000|2021-12-10 16:48:10|466.82|465.02|466.6|464.8|466.82|465.02|466.6|464.8|0
1639154900000|2021-12-10 16:48:20|466.82|465.02|466.82|465.02|467.04|465.24|466.82|465.02|0
1639154910000|2021-12-10 16:48:30|466.6|464.8|466.38|464.58|466.6|464.8|466.16|464.36|0
1639154920000|2021-12-10 16:48:40|466.16|464.36|466.38|464.58|466.38|464.58|466.16|464.36|0
1639154930000|2021-12-10 16:48:50|466.16|464.36|466.16|464.36|466.38|464.58|466.16|464.36|0
1639154940000|2021-12-10 16:49:00|466.38|464.58|466.16|464.36|466.38|464.58|466.16|464.36|0
1639154950000|2021-12-10 16:49:10|466.6|464.8|466.6|464.8|466.6|464.8|466.38|464.58|0
1639154960000|2021-12-10 16:49:20|466.49|464.69|466.16|464.36|466.6|464.8|465.94|464.14|0
1639154970000|2021-12-10 16:49:30|466.6|464.8|466.82|465.02|466.82|465.02|466.38|464.58|0
1639154980000|2021-12-10 16:49:40|466.49|464.69|466.82|465.02|466.82|465.02|466.49|464.69|0
1639154990000|2021-12-10 16:49:50|466.6|464.8|467.26|465.46|467.26|465.46|466.6|464.8|0
1639155000000|2021-12-10 16:50:00|466.6|464.8|467.26|465.46|467.26|465.46|466.6|464.8|0
1639155010000|2021-12-10 16:50:10|467.71|465.91|467.48|465.68|467.93|466.13|467.48|465.68|0
1639155020000|2021-12-10 16:50:20|467.26|465.46|467.93|466.13|467.93|466.13|467.26|465.46|0
1639155030000|2021-12-10 16:50:30|468.15|466.35|468.37|466.57|468.37|466.57|468.15|466.35|0
1639155040000|2021-12-10 16:50:40|468.59|466.79|468.59|466.79|468.59|466.79|468.59|466.79|0
1639155050000|2021-12-10 16:50:50|468.37|466.57|468.15|466.35|468.37|466.57|468.15|466.35|0
1639155060000|2021-12-10 16:51:00|468.37|466.57|468.15|466.35|468.37|466.57|468.15|466.35|0
1639155080000|2021-12-10 16:51:20|467.71|465.91|467.71|465.91|467.71|465.91|467.71|465.91|0
1639155090000|2021-12-10 16:51:30|467.48|465.68|468.03|466.23|468.03|466.23|467.48|465.68|0
1639155100000|2021-12-10 16:51:40|467.93|466.13|467.93|466.13|468.15|466.35|467.71|465.91|0
1639155110000|2021-12-10 16:51:50|467.7|465.9|468.15|466.35|468.15|466.35|467.48|465.68|0
1639155120000|2021-12-10 16:52:00|468.37|466.57|467.48|465.68|468.37|466.57|467.48|465.68|0
1639155130000|2021-12-10 16:52:10|467.37|465.57|466.82|465.02|467.48|465.68|466.82|465.02|0
1639155140000|2021-12-10 16:52:20|467.04|465.24|466.6|464.8|467.26|465.46|466.6|464.8|0
1639155150000|2021-12-10 16:52:30|467.04|465.24|466.6|464.8|467.04|465.24|466.38|464.58|0
1639155160000|2021-12-10 16:52:40|466.38|464.58|466.38|464.58|466.6|464.8|466.38|464.58|0
1639155170000|2021-12-10 16:52:50|466.6|464.8|466.82|465.02|467.48|465.68|466.6|464.8|0
1639155180000|2021-12-10 16:53:00|466.38|464.58|465.94|464.14|466.38|464.58|465.94|464.14|0
1639155190000|2021-12-10 16:53:10|465.72|463.92|465.49|463.69|465.72|463.92|465.49|463.69|0
1639155200000|2021-12-10 16:53:20|465.94|464.14|465.72|463.92|466.16|464.36|465.72|463.92|0
1639155210000|2021-12-10 16:53:30|465.94|464.14|465.27|463.47|465.94|464.14|465.27|463.47|0
1639155220000|2021-12-10 16:53:40|465.49|463.69|465.05|463.25|465.49|463.69|465.05|463.25|0
1639155230000|2021-12-10 16:53:50|465.27|463.47|465.27|463.47|465.27|463.47|465.05|463.25|0
1639155240000|2021-12-10 16:54:00|465.72|463.92|465.72|463.92|465.72|463.92|465.49|463.69|0
1639155250000|2021-12-10 16:54:10|465.49|463.69|465.27|463.47|465.49|463.69|465.27|463.47|0
1639155260000|2021-12-10 16:54:20|465.05|463.25|465.94|464.14|465.94|464.14|464.83|463.03|0
1639155270000|2021-12-10 16:54:30|465.71|463.91|465.05|463.25|465.71|463.91|465.05|463.25|0
1639155280000|2021-12-10 16:54:40|464.83|463.03|464.61|462.81|464.83|463.03|464.61|462.81|0
1639155290000|2021-12-10 16:54:50|464.83|463.03|465.05|463.25|465.05|463.25|464.61|462.81|0
1639155300000|2021-12-10 16:55:00|465.49|463.69|465.94|464.14|465.94|464.14|465.27|463.47|0
1639155310000|2021-12-10 16:55:10|466.16|464.36|466.16|464.36|466.16|464.36|466.16|464.36|0
1639155320000|2021-12-10 16:55:20|466.38|464.58|466.16|464.36|466.38|464.58|466.16|464.36|0
1639155330000|2021-12-10 16:55:30|465.94|464.14|465.49|463.69|466.16|464.36|465.49|463.69|0
1639155340000|2021-12-10 16:55:40|465.71|463.91|464.83|463.03|465.71|463.91|464.83|463.03|0
1639155350000|2021-12-10 16:55:50|464.61|462.81|464.61|462.81|464.83|463.03|464.61|462.81|0
1639155360000|2021-12-10 16:56:00|464.83|463.03|464.61|462.81|464.83|463.03|464.61|462.81|0
1639155370000|2021-12-10 16:56:10|464.5|462.7|464.17|462.37|464.5|462.7|464.17|462.37|0
1639155380000|2021-12-10 16:56:20|464.39|462.59|464.39|462.59|464.61|462.81|464.39|462.59|0
1639155390000|2021-12-10 16:56:30|464.83|463.03|464.61|462.81|464.83|463.03|464.61|462.81|0
1639155400000|2021-12-10 16:56:40|464.39|462.59|464.39|462.59|464.39|462.59|464.17|462.37|0
1639155410000|2021-12-10 16:56:50|464.17|462.37|464.39|462.59|464.39|462.59|464.17|462.37|0
1639155420000|2021-12-10 16:57:00|463.95|462.15|464.61|462.81|464.61|462.81|463.95|462.15|0
1639155430000|2021-12-10 16:57:10|464.83|463.03|465.05|463.25|465.05|463.25|464.61|462.81|0
1639155440000|2021-12-10 16:57:20|464.83|463.03|465.05|463.25|465.05|463.25|464.83|463.03|0
1639155450000|2021-12-10 16:57:30|465.27|463.47|465.27|463.47|465.27|463.47|465.27|463.47|0
1639155460000|2021-12-10 16:57:40|465.71|463.91|466.15|464.35|466.15|464.35|465.71|463.91|0
1639155470000|2021-12-10 16:57:50|465.93|464.13|466.15|464.35|466.15|464.35|465.93|464.13|0
1639155480000|2021-12-10 16:58:00|465.27|463.47|465.27|463.47|465.27|463.47|465.27|463.47|0
1639155490000|2021-12-10 16:58:10|464.83|463.03|465.49|463.69|465.49|463.69|464.83|463.03|0
1639155500000|2021-12-10 16:58:20|465.27|463.47|464.83|463.03|465.27|463.47|464.83|463.03|0
1639155510000|2021-12-10 16:58:30|465.05|463.25|464.61|462.81|465.05|463.25|464.61|462.81|0
1639155520000|2021-12-10 16:58:40|464.83|463.03|464.83|463.03|464.83|463.03|464.61|462.81|0
1639155530000|2021-12-10 16:58:50|465.05|463.25|464.83|463.03|465.05|463.25|464.61|462.81|0
1639155540000|2021-12-10 16:59:00|464.39|462.59|464.17|462.37|464.39|462.59|464.17|462.37|0
1639155550000|2021-12-10 16:59:10|464.61|462.81|464.39|462.59|464.61|462.81|464.17|462.37|0
1639155560000|2021-12-10 16:59:20|464.61|462.81|465.27|463.47|465.27|463.47|464.61|462.81|0
1639155570000|2021-12-10 16:59:30|465.05|463.25|466.37|464.57|466.37|464.57|465.05|463.25|0
1639155580000|2021-12-10 16:59:40|466.59|464.79|467.04|465.24|467.04|465.24|466.59|464.79|0
1639155590000|2021-12-10 16:59:50|466.82|465.02|466.59|464.79|467.04|465.24|466.59|464.79|0
1639155600000|2021-12-10 17:00:00|467.26|465.46|467.26|465.46|467.26|465.46|467.04|465.24|0
1639155610000|2021-12-10 17:00:10|467.04|465.24|467.04|465.24|467.04|465.24|467.04|465.24|0
1639155620000|2021-12-10 17:00:20|466.37|464.57|465.93|464.13|466.48|464.68|465.93|464.13|0
1639155630000|2021-12-10 17:00:30|466.15|464.35|465.49|463.69|466.15|464.35|465.49|463.69|0
1639155640000|2021-12-10 17:00:40|465.27|463.47|465.05|463.25|465.27|463.47|465.05|463.25|0
1639155650000|2021-12-10 17:00:50|465.27|463.47|464.83|463.03|465.27|463.47|464.83|463.03|0
1639155660000|2021-12-10 17:01:00|465.49|463.69|466.37|464.57|466.37|464.57|465.49|463.69|0
1639155670000|2021-12-10 17:01:10|466.15|464.35|466.15|464.35|466.59|464.79|466.15|464.35|0
1639155680000|2021-12-10 17:01:20|465.93|464.13|466.37|464.57|466.37|464.57|465.93|464.13|0
1639155690000|2021-12-10 17:01:30|466.15|464.35|465.49|463.69|466.15|464.35|465.49|463.69|0
1639155700000|2021-12-10 17:01:40|465.6|463.8|465.27|463.47|465.6|463.8|465.27|463.47|0
1639155710000|2021-12-10 17:01:50|465.49|463.69|465.49|463.69|465.71|463.91|465.49|463.69|0
1639155720000|2021-12-10 17:02:00|465.93|464.13|465.6|463.8|465.93|464.13|465.49|463.69|0
1639155730000|2021-12-10 17:02:10|466.15|464.35|466.04|464.24|466.15|464.35|465.93|464.13|0
1639155740000|2021-12-10 17:02:20|466.37|464.57|466.37|464.57|466.59|464.79|466.37|464.57|0
1639155750000|2021-12-10 17:02:30|466.26|464.46|466.59|464.79|466.59|464.79|466.26|464.46|0
1639155760000|2021-12-10 17:02:40|466.37|464.57|465.49|463.69|466.37|464.57|465.49|463.69|0
1639155770000|2021-12-10 17:02:50|465.71|463.91|466.59|464.79|466.59|464.79|465.71|463.91|0
1639155780000|2021-12-10 17:03:00|466.81|465.01|466.37|464.57|466.81|465.01|466.37|464.57|0
1639155790000|2021-12-10 17:03:10|465.93|464.13|465.49|463.69|465.93|464.13|465.49|463.69|0
1639155800000|2021-12-10 17:03:20|465.27|463.47|464.83|463.03|465.27|463.47|464.83|463.03|0
1639155810000|2021-12-10 17:03:30|464.93|463.13|465.05|463.25|465.05|463.25|464.93|463.13|0
1639155820000|2021-12-10 17:03:40|464.83|463.03|464.83|463.03|465.05|463.25|464.83|463.03|0
1639155830000|2021-12-10 17:03:50|465.05|463.25|465.05|463.25|465.05|463.25|464.83|463.03|0
1639155840000|2021-12-10 17:04:00|464.83|463.03|464.61|462.81|464.83|463.03|464.61|462.81|0
1639155850000|2021-12-10 17:04:10|464.16|462.36|463.94|462.14|464.16|462.36|463.72|461.92|0
1639155860000|2021-12-10 17:04:20|463.72|461.92|465.05|463.25|465.05|463.25|463.72|461.92|0
1639155870000|2021-12-10 17:04:30|465.49|463.69|465.49|463.69|465.49|463.69|465.49|463.69|0
1639155880000|2021-12-10 17:04:40|464.93|463.13|465.15|463.35|465.15|463.35|464.6|462.8|0
1639155890000|2021-12-10 17:04:50|465.05|463.25|465.05|463.25|465.05|463.25|464.83|463.03|0
1639155900000|2021-12-10 17:05:00|465.71|463.91|466.03|464.23|466.03|464.23|465.71|463.91|0
1639155910000|2021-12-10 17:05:10|466.59|464.79|466.7|464.9|466.81|465.01|466.37|464.57|0
1639155920000|2021-12-10 17:05:20|466.81|465.01|466.59|464.79|466.81|465.01|466.15|464.35|0
1639155930000|2021-12-10 17:05:30|466.37|464.57|466.7|464.9|466.7|464.9|466.15|464.35|0
1639155940000|2021-12-10 17:05:40|466.81|465.01|467.25|465.45|467.25|465.45|466.81|465.01|0
1639155950000|2021-12-10 17:05:50|466.81|465.01|466.59|464.79|466.81|465.01|466.59|464.79|0
1639155960000|2021-12-10 17:06:00|466.81|465.01|466.37|464.57|466.81|465.01|466.37|464.57|0
1639155970000|2021-12-10 17:06:10|466.59|464.79|466.81|465.01|466.81|465.01|466.59|464.79|0
1639155980000|2021-12-10 17:06:20|466.59|464.79|466.15|464.35|466.59|464.79|466.15|464.35|0
1639155990000|2021-12-10 17:06:30|465.93|464.13|465.59|463.79|465.93|464.13|465.59|463.79|0
1639156000000|2021-12-10 17:06:40|465.81|464.01|466.59|464.79|466.81|465.01|465.81|464.01|0
1639156010000|2021-12-10 17:06:50|466.81|465.01|466.81|465.01|466.81|465.01|466.59|464.79|0
1639156020000|2021-12-10 17:07:00|466.59|464.79|466.81|465.01|467.14|465.34|466.59|464.79|0
1639156030000|2021-12-10 17:07:10|467.03|465.23|466.81|465.01|467.03|465.23|466.59|464.79|0
1639156040000|2021-12-10 17:07:20|466.59|464.79|466.4|464.6|467.35|465.55|466.4|464.6|0
1639156050000|2021-12-10 17:07:30|465.74|463.94|466.29|464.49|466.29|464.49|465.74|463.94|0
1639156060000|2021-12-10 17:07:40|466.18|464.38|466.18|464.38|466.4|464.6|466.18|464.38|0
1639156070000|2021-12-10 17:07:50|465.74|463.94|466.62|464.82|466.62|464.82|465.74|463.94|0
1639156080000|2021-12-10 17:08:00|466.85|465.05|466.62|464.82|467.07|465.27|466.62|464.82|0
1639156090000|2021-12-10 17:08:10|465.96|464.16|467.51|465.71|467.51|465.71|465.74|463.94|0
1639156100000|2021-12-10 17:08:20|467.95|466.15|467.97|466.17|468.84|467.04|467.95|466.15|0
1639156110000|2021-12-10 17:08:30|467.75|465.95|468.42|466.62|468.42|466.62|467.75|465.95|0
1639156120000|2021-12-10 17:08:40|467.75|465.95|467.31|465.51|467.75|465.95|467.31|465.51|0
1639156130000|2021-12-10 17:08:50|467.08|465.28|466.86|465.06|467.08|465.28|466.64|464.84|0
1639156140000|2021-12-10 17:09:00|466.64|464.84|465.75|463.95|466.64|464.84|465.75|463.95|0
1639156150000|2021-12-10 17:09:10|465.98|464.18|466.42|464.62|466.42|464.62|465.98|464.18|0
1639156160000|2021-12-10 17:09:20|466.2|464.4|465.53|463.73|466.2|464.4|465.53|463.73|0
1639156170000|2021-12-10 17:09:30|465.75|463.95|465.53|463.73|465.75|463.95|465.31|463.51|0
1639156180000|2021-12-10 17:09:40|465.98|464.18|465.98|464.18|466.2|464.4|465.98|464.18|0
1639156190000|2021-12-10 17:09:50|465.53|463.73|465.53|463.73|465.75|463.95|465.53|463.73|0
1639156200000|2021-12-10 17:10:00|466.08|464.28|465.86|464.06|466.2|464.4|465.75|463.95|0
1639156210000|2021-12-10 17:10:10|465.98|464.18|465.75|463.95|465.98|464.18|465.75|463.95|0
1639156220000|2021-12-10 17:10:20|465.98|464.18|466.52|464.72|467.08|465.28|465.98|464.18|0
1639156230000|2021-12-10 17:10:30|466.64|464.84|466.64|464.84|466.64|464.84|466.42|464.62|0
1639156240000|2021-12-10 17:10:40|466.42|464.62|465.98|464.18|466.42|464.62|465.98|464.18|0
1639156250000|2021-12-10 17:10:50|466.2|464.4|466.86|465.06|466.86|465.06|466.2|464.4|0
1639156260000|2021-12-10 17:11:00|467.08|465.28|466.86|465.06|467.08|465.28|466.64|464.84|0
1639156270000|2021-12-10 17:11:10|466.64|464.84|467.19|465.39|467.19|465.39|466.64|464.84|0
1639156280000|2021-12-10 17:11:20|467.3|465.5|467.53|465.73|467.53|465.73|467.08|465.28|0
1639156290000|2021-12-10 17:11:30|467.3|465.5|467.3|465.5|467.3|465.5|467.08|465.28|0
1639156300000|2021-12-10 17:11:40|467.08|465.28|466.75|464.95|467.08|465.28|466.75|464.95|0
1639156310000|2021-12-10 17:11:50|466.86|465.06|466.64|464.84|466.86|465.06|466.64|464.84|0
1639156330000|2021-12-10 17:12:10|466.42|464.62|466.86|465.06|466.86|465.06|466.42|464.62|0
1639156340000|2021-12-10 17:12:20|466.97|465.17|467.08|465.28|467.3|465.5|466.97|465.17|0
1639156350000|2021-12-10 17:12:30|466.64|464.84|467.3|465.5|467.3|465.5|466.64|464.84|0
1639156360000|2021-12-10 17:12:40|467.41|465.61|467.53|465.73|467.53|465.73|467.3|465.5|0
1639156370000|2021-12-10 17:12:50|467.75|465.95|467.53|465.73|467.75|465.95|467.53|465.73|0
1639156380000|2021-12-10 17:13:00|467.97|466.17|467.97|466.17|467.97|466.17|467.75|465.95|0
1639156390000|2021-12-10 17:13:10|467.75|465.95|467.75|465.95|467.97|466.17|467.75|465.95|0
1639156400000|2021-12-10 17:13:20|467.52|465.72|466.97|465.17|467.52|465.72|466.64|464.84|0
1639156410000|2021-12-10 17:13:30|467.3|465.5|467.75|465.95|467.97|466.17|467.3|465.5|0
1639156420000|2021-12-10 17:13:40|466.64|464.84|467.75|465.95|467.75|465.95|466.64|464.84|0
1639156430000|2021-12-10 17:13:50|467.52|465.72|467.52|465.72|467.52|465.72|467.52|465.72|0
1639156440000|2021-12-10 17:14:00|466.86|465.06|467.08|465.28|467.08|465.28|466.86|465.06|0
1639156450000|2021-12-10 17:14:10|466.64|464.84|467.08|465.28|467.08|465.28|466.64|464.84|0
1639156460000|2021-12-10 17:14:20|467.3|465.5|466.86|465.06|467.3|465.5|466.86|465.06|0
1639156470000|2021-12-10 17:14:30|466.64|464.84|466.19|464.39|466.64|464.84|466.19|464.39|0
1639156480000|2021-12-10 17:14:40|465.75|463.95|465.31|463.51|465.75|463.95|465.31|463.51|0
1639156490000|2021-12-10 17:14:50|465.53|463.73|465.97|464.17|465.97|464.17|465.31|463.51|0
1639156500000|2021-12-10 17:15:00|466.19|464.39|466.42|464.62|466.42|464.62|466.19|464.39|0
1639156510000|2021-12-10 17:15:10|466.19|464.39|465.53|463.73|466.19|464.39|465.53|463.73|0
1639156520000|2021-12-10 17:15:20|465.31|463.51|465.53|463.73|465.53|463.73|465.31|463.51|0
1639156530000|2021-12-10 17:15:30|465.75|463.95|465.97|464.17|465.97|464.17|465.53|463.73|0
1639156540000|2021-12-10 17:15:40|466.42|464.62|466.64|464.84|466.64|464.84|466.42|464.62|0
1639156550000|2021-12-10 17:15:50|467.08|465.28|466.86|465.06|467.08|465.28|466.86|465.06|0
1639156560000|2021-12-10 17:16:00|466.41|464.61|466.41|464.61|466.41|464.61|466.19|464.39|0
1639156570000|2021-12-10 17:16:10|466.19|464.39|466.41|464.61|466.64|464.84|466.19|464.39|0
1639156580000|2021-12-10 17:16:20|466.86|465.06|466.86|465.06|467.08|465.28|466.74|464.94|0
1639156600000|2021-12-10 17:16:40|466.64|464.84|466.86|465.06|466.86|465.06|466.64|464.84|0
1639156610000|2021-12-10 17:16:50|467.08|465.28|467.08|465.28|467.08|465.28|466.86|465.06|0
1639156620000|2021-12-10 17:17:00|466.64|464.84|466.41|464.61|466.64|464.84|466.19|464.39|0
1639156630000|2021-12-10 17:17:10|465.97|464.17|465.97|464.17|465.97|464.17|465.97|464.17|0
1639156640000|2021-12-10 17:17:20|465.75|463.95|465.09|463.29|465.75|463.95|465.09|463.29|0
1639156650000|2021-12-10 17:17:30|465.53|463.73|465.08|463.28|465.53|463.73|465.08|463.28|0
1639156660000|2021-12-10 17:17:40|464.86|463.06|464.64|462.84|464.86|463.06|464.64|462.84|0
1639156670000|2021-12-10 17:17:50|464.42|462.62|465.08|463.28|465.08|463.28|464.42|462.62|0
1639156680000|2021-12-10 17:18:00|465.31|463.51|464.64|462.84|465.31|463.51|464.42|462.62|0
1639156690000|2021-12-10 17:18:10|465.08|463.28|464.42|462.62|465.08|463.28|464.42|462.62|0
1639156700000|2021-12-10 17:18:20|464.2|462.4|463.98|462.18|464.2|462.4|463.98|462.18|0
1639156710000|2021-12-10 17:18:30|464.2|462.4|464.64|462.84|464.64|462.84|464.2|462.4|0
1639156720000|2021-12-10 17:18:40|464.42|462.62|464.42|462.62|464.42|462.62|464.42|462.62|0
1639156730000|2021-12-10 17:18:50|463.98|462.18|464.2|462.4|464.2|462.4|463.98|462.18|0
1639156740000|2021-12-10 17:19:00|464.42|462.62|464.42|462.62|464.42|462.62|464.42|462.62|0
1639156750000|2021-12-10 17:19:10|464.2|462.4|463.98|462.18|464.2|462.4|463.76|461.96|0
1639156760000|2021-12-10 17:19:20|463.76|461.96|463.53|461.73|463.98|462.18|463.53|461.73|0
1639156770000|2021-12-10 17:19:30|463.31|461.51|463.42|461.62|463.53|461.73|463.31|461.51|0
1639156780000|2021-12-10 17:19:40|463.31|461.51|463.09|461.29|463.31|461.51|463.09|461.29|0
1639156790000|2021-12-10 17:19:50|463.31|461.51|463.53|461.73|463.53|461.73|463.09|461.29|0
1639156800000|2021-12-10 17:20:00|464.42|462.62|464.2|462.4|464.75|462.95|464.2|462.4|0
1639156810000|2021-12-10 17:20:10|463.76|461.96|463.53|461.73|463.98|462.18|463.53|461.73|0
1639156820000|2021-12-10 17:20:20|463.09|461.29|463.09|461.29|463.09|461.29|462.87|461.07|0
1639156830000|2021-12-10 17:20:30|463.31|461.51|462.87|461.07|463.31|461.51|462.87|461.07|0
1639156840000|2021-12-10 17:20:40|462.65|460.85|463.09|461.29|463.09|461.29|462.65|460.85|0
1639156850000|2021-12-10 17:20:50|462.98|461.18|463.75|461.95|463.75|461.95|462.98|461.18|0
1639156860000|2021-12-10 17:21:00|463.53|461.73|464.64|462.84|464.64|462.84|463.53|461.73|0
1639156870000|2021-12-10 17:21:10|464.2|462.4|464.42|462.62|464.42|462.62|464.2|462.4|0
1639156880000|2021-12-10 17:21:20|464.2|462.4|464.42|462.62|464.64|462.84|464.2|462.4|0
1639156890000|2021-12-10 17:21:30|464.2|462.4|463.31|461.51|464.2|462.4|463.31|461.51|0
1639156900000|2021-12-10 17:21:40|463.98|462.18|464.42|462.62|464.42|462.62|463.98|462.18|0
1639156910000|2021-12-10 17:21:50|463.98|462.18|463.98|462.18|463.98|462.18|463.98|462.18|0
1639156920000|2021-12-10 17:22:00|464.64|462.84|463.98|462.18|464.64|462.84|463.98|462.18|0
1639156930000|2021-12-10 17:22:10|464.2|462.4|464.42|462.62|464.42|462.62|464.2|462.4|0
1639156940000|2021-12-10 17:22:20|464.2|462.4|463.98|462.18|464.2|462.4|463.98|462.18|0
1639156950000|2021-12-10 17:22:30|464.2|462.4|464.2|462.4|464.2|462.4|463.98|462.18|0
1639156960000|2021-12-10 17:22:40|464.42|462.62|464.75|462.95|464.75|462.95|464.42|462.62|0
1639156970000|2021-12-10 17:22:50|464.64|462.84|463.75|461.95|464.64|462.84|463.75|461.95|0
1639156980000|2021-12-10 17:23:00|463.97|462.17|463.75|461.95|463.97|462.17|463.75|461.95|0
1639156990000|2021-12-10 17:23:10|463.97|462.17|463.97|462.17|463.97|462.17|463.97|462.17|0
1639157000000|2021-12-10 17:23:20|464.2|462.4|463.97|462.17|464.2|462.4|463.97|462.17|0
1639157010000|2021-12-10 17:23:30|464.08|462.28|464.42|462.62|464.42|462.62|463.86|462.06|0
1639157020000|2021-12-10 17:23:40|464.86|463.06|465.08|463.28|465.08|463.28|464.86|463.06|0
1639157030000|2021-12-10 17:23:50|465.52|463.72|465.52|463.72|465.75|463.95|465.52|463.72|0
1639157040000|2021-12-10 17:24:00|465.75|463.95|465.97|464.17|465.97|464.17|465.75|463.95|0
1639157050000|2021-12-10 17:24:10|465.75|463.95|466.19|464.39|466.19|464.39|465.75|463.95|0
1639157060000|2021-12-10 17:24:20|465.97|464.17|465.97|464.17|465.97|464.17|465.97|464.17|0
1639157070000|2021-12-10 17:24:30|465.74|463.94|465.97|464.17|465.97|464.17|465.74|463.94|0
1639157080000|2021-12-10 17:24:40|466.19|464.39|465.97|464.17|466.19|464.39|465.97|464.17|0
1639157090000|2021-12-10 17:24:50|465.74|463.94|466.19|464.39|466.19|464.39|465.74|463.94|0
1639157100000|2021-12-10 17:25:00|465.97|464.17|466.19|464.39|466.63|464.83|465.97|464.17|0
1639157110000|2021-12-10 17:25:10|466.41|464.61|467.07|465.27|467.07|465.27|466.41|464.61|0
1639157120000|2021-12-10 17:25:20|467.3|465.5|467.07|465.27|467.3|465.5|467.07|465.27|0
1639157130000|2021-12-10 17:25:30|466.85|465.05|467.3|465.5|467.3|465.5|466.85|465.05|0
1639157140000|2021-12-10 17:25:40|467.52|465.72|467.74|465.94|467.74|465.94|467.3|465.5|0
1639157150000|2021-12-10 17:25:50|467.07|465.27|467.07|465.27|467.07|465.27|466.85|465.05|0
1639157160000|2021-12-10 17:26:00|467.3|465.5|466.85|465.05|467.3|465.5|466.85|465.05|0
1639157170000|2021-12-10 17:26:10|465.97|464.17|465.97|464.17|465.97|464.17|465.97|464.17|0
1639157180000|2021-12-10 17:26:20|466.41|464.61|466.63|464.83|466.63|464.83|466.41|464.61|0
1639157190000|2021-12-10 17:26:30|466.41|464.61|466.41|464.61|466.41|464.61|466.41|464.61|0
1639157200000|2021-12-10 17:26:40|466.19|464.39|466.85|465.05|466.85|465.05|466.19|464.39|0
1639157210000|2021-12-10 17:26:50|466.63|464.83|466.63|464.83|466.85|465.05|466.63|464.83|0
1639157220000|2021-12-10 17:27:00|466.41|464.61|466.19|464.39|466.41|464.61|466.19|464.39|0
1639157230000|2021-12-10 17:27:10|466.63|464.83|467.07|465.27|467.07|465.27|466.63|464.83|0
1639157240000|2021-12-10 17:27:20|466.74|464.94|466.41|464.61|466.85|465.05|466.41|464.61|0
1639157250000|2021-12-10 17:27:30|466.63|464.83|465.52|463.72|466.63|464.83|465.52|463.72|0
1639157260000|2021-12-10 17:27:40|465.74|463.94|465.74|463.94|465.74|463.94|465.52|463.72|0
1639157270000|2021-12-10 17:27:50|465.52|463.72|465.18|463.38|465.52|463.72|465.18|463.38|0
1639157280000|2021-12-10 17:28:00|465.52|463.72|465.3|463.5|465.52|463.72|465.3|463.5|0
1639157290000|2021-12-10 17:28:10|465.08|463.28|465.3|463.5|465.3|463.5|465.08|463.28|0
1639157300000|2021-12-10 17:28:20|465.52|463.72|465.08|463.28|465.52|463.72|465.08|463.28|0
1639157310000|2021-12-10 17:28:30|464.96|463.16|465.08|463.28|465.08|463.28|464.86|463.06|0
1639157320000|2021-12-10 17:28:40|465.52|463.72|465.08|463.28|465.52|463.72|465.08|463.28|0
1639157330000|2021-12-10 17:28:50|464.86|463.06|464.19|462.39|464.86|463.06|464.19|462.39|0
1639157340000|2021-12-10 17:29:00|464.63|462.83|464.86|463.06|464.86|463.06|464.63|462.83|0
1639157350000|2021-12-10 17:29:10|464.63|462.83|464.86|463.06|464.86|463.06|464.41|462.61|0
1639157360000|2021-12-10 17:29:20|464.63|462.83|465.3|463.5|465.3|463.5|464.63|462.83|0
1639157370000|2021-12-10 17:29:30|464.86|463.06|464.63|462.83|464.86|463.06|464.63|462.83|0
1639157380000|2021-12-10 17:29:40|464.41|462.61|464.41|462.61|464.63|462.83|464.41|462.61|0
1639157390000|2021-12-10 17:29:50|464.19|462.39|464.52|462.72|464.52|462.72|464.19|462.39|0
1639157400000|2021-12-10 17:30:00|464.63|462.83|465.3|463.5|465.3|463.5|464.41|462.61|0
1639157410000|2021-12-10 17:30:10|464.86|463.06|464.63|462.83|464.86|463.06|464.41|462.61|0
1639157420000|2021-12-10 17:30:20|464.86|463.06|464.41|462.61|464.86|463.06|464.41|462.61|0
1639157430000|2021-12-10 17:30:30|464.19|462.39|464.41|462.61|464.41|462.61|464.19|462.39|0
1639157440000|2021-12-10 17:30:40|464.19|462.39|464.41|462.61|464.63|462.83|464.19|462.39|0
1639157450000|2021-12-10 17:30:50|464.63|462.83|464.86|463.06|464.86|463.06|464.63|462.83|0
1639157460000|2021-12-10 17:31:00|464.85|463.05|463.97|462.17|464.85|463.05|463.97|462.17|0
1639157470000|2021-12-10 17:31:10|464.08|462.28|464.41|462.61|464.41|462.61|463.97|462.17|0
1639157480000|2021-12-10 17:31:20|464.19|462.39|463.75|461.95|464.19|462.39|463.75|461.95|0
1639157490000|2021-12-10 17:31:30|463.31|461.51|463.08|461.28|463.31|461.51|463.08|461.28|0
1639157500000|2021-12-10 17:31:40|463.31|461.51|463.53|461.73|463.53|461.73|463.08|461.28|0
1639157510000|2021-12-10 17:31:50|463.75|461.95|463.53|461.73|463.75|461.95|463.53|461.73|0
1639157520000|2021-12-10 17:32:00|463.08|461.28|463.08|461.28|463.31|461.51|463.08|461.28|0
1639157530000|2021-12-10 17:32:10|463.31|461.51|462.64|460.84|463.31|461.51|462.64|460.84|0
1639157540000|2021-12-10 17:32:20|462.2|460.4|462.64|460.84|462.64|460.84|462.2|460.4|0
1639157550000|2021-12-10 17:32:30|462.42|460.62|461.98|460.18|462.42|460.62|461.98|460.18|0
1639157560000|2021-12-10 17:32:40|462.2|460.4|461.32|459.52|462.2|460.4|461.32|459.52|0
1639157570000|2021-12-10 17:32:50|460.65|458.85|460.65|458.85|460.87|459.07|460.65|458.85|0
1639157580000|2021-12-10 17:33:00|461.09|459.29|462.2|460.4|462.2|460.4|461.09|459.29|0
1639157590000|2021-12-10 17:33:10|462.64|460.84|461.98|460.18|462.64|460.84|461.98|460.18|0
1639157600000|2021-12-10 17:33:20|461.76|459.96|461.76|459.96|461.76|459.96|461.76|459.96|0
1639157610000|2021-12-10 17:33:30|461.98|460.18|461.98|460.18|461.98|460.18|461.98|460.18|0
1639157620000|2021-12-10 17:33:40|462.2|460.4|461.76|459.96|462.2|460.4|461.64|459.84|0
1639157630000|2021-12-10 17:33:50|461.54|459.74|461.76|459.96|461.76|459.96|461.54|459.74|0
1639157640000|2021-12-10 17:34:00|462.2|460.4|461.98|460.18|462.2|460.4|461.76|459.96|0
1639157650000|2021-12-10 17:34:10|461.42|459.62|460.98|459.18|461.54|459.74|460.98|459.18|0
1639157660000|2021-12-10 17:34:20|461.54|459.74|461.54|459.74|461.54|459.74|461.54|459.74|0
1639157670000|2021-12-10 17:34:30|461.76|459.96|461.76|459.96|461.76|459.96|461.76|459.96|0
1639157680000|2021-12-10 17:34:40|461.31|459.51|461.09|459.29|461.31|459.51|461.09|459.29|0
1639157690000|2021-12-10 17:34:50|461.54|459.74|461.31|459.51|461.54|459.74|461.09|459.29|0
1639157700000|2021-12-10 17:35:00|461.54|459.74|461.98|460.18|461.98|460.18|461.54|459.74|0
1639157710000|2021-12-10 17:35:10|462.3|460.5|461.76|459.96|462.3|460.5|461.76|459.96|0
1639157720000|2021-12-10 17:35:20|461.53|459.73|462.2|460.4|462.2|460.4|461.53|459.73|0
1639157730000|2021-12-10 17:35:30|462.42|460.62|461.76|459.96|462.42|460.62|461.76|459.96|0
1639157740000|2021-12-10 17:35:40|461.98|460.18|462.2|460.4|462.64|460.84|461.98|460.18|0
1639157750000|2021-12-10 17:35:50|461.98|460.18|461.76|459.96|461.98|460.18|461.76|459.96|0
1639157760000|2021-12-10 17:36:00|461.53|459.73|461.53|459.73|461.76|459.96|461.53|459.73|0
1639157770000|2021-12-10 17:36:10|461.31|459.51|461.76|459.96|461.76|459.96|461.31|459.51|0
1639157780000|2021-12-10 17:36:20|461.53|459.73|461.53|459.73|461.76|459.96|461.53|459.73|0
1639157790000|2021-12-10 17:36:30|461.09|459.29|461.53|459.73|461.53|459.73|461.09|459.29|0
1639157800000|2021-12-10 17:36:40|461.75|459.95|461.53|459.73|461.75|459.95|461.53|459.73|0
1639157810000|2021-12-10 17:36:50|461.09|459.29|461.09|459.29|461.09|459.29|461.09|459.29|0
1639157820000|2021-12-10 17:37:00|460.65|458.85|460.65|458.85|460.65|458.85|460.65|458.85|0
1639157830000|2021-12-10 17:37:10|460.43|458.63|460.21|458.41|460.65|458.85|460.21|458.41|0
1639157840000|2021-12-10 17:37:20|460.43|458.63|461.31|459.51|461.31|459.51|460.43|458.63|0
1639157850000|2021-12-10 17:37:30|461.53|459.73|461.53|459.73|461.75|459.95|461.53|459.73|0
1639157860000|2021-12-10 17:37:40|461.31|459.51|461.09|459.29|461.53|459.73|461.09|459.29|0
1639157870000|2021-12-10 17:37:50|460.65|458.85|459.99|458.19|460.65|458.85|459.99|458.19|0
1639157880000|2021-12-10 17:38:00|460.21|458.41|460.21|458.41|460.43|458.63|460.21|458.41|0
1639157890000|2021-12-10 17:38:10|459.99|458.19|459.99|458.19|459.99|458.19|459.99|458.19|0
1639157900000|2021-12-10 17:38:20|459.77|457.97|459.77|457.97|459.99|458.19|459.77|457.97|0
1639157910000|2021-12-10 17:38:30|459.99|458.19|459.99|458.19|459.99|458.19|459.77|457.97|0
1639157920000|2021-12-10 17:38:40|459.77|457.97|459.1|457.3|459.77|457.97|459.1|457.3|0
1639157930000|2021-12-10 17:38:50|459.21|457.41|460.21|458.41|460.21|458.41|459.21|457.41|0
1639157940000|2021-12-10 17:39:00|459.99|458.19|459.32|457.52|459.99|458.19|459.32|457.52|0
1639157950000|2021-12-10 17:39:10|459.55|457.75|459.99|458.19|459.99|458.19|459.55|457.75|0
1639157960000|2021-12-10 17:39:20|460.43|458.63|459.99|458.19|460.43|458.63|459.77|457.97|0
1639157970000|2021-12-10 17:39:30|460.43|458.63|459.99|458.19|460.43|458.63|459.99|458.19|0
1639157980000|2021-12-10 17:39:40|459.77|457.97|459.99|458.19|459.99|458.19|459.77|457.97|0
1639157990000|2021-12-10 17:39:50|459.43|457.63|459.99|458.19|459.99|458.19|459.43|457.63|0
1639158000000|2021-12-10 17:40:00|459.77|457.97|459.99|458.19|459.99|458.19|459.77|457.97|0
1639158010000|2021-12-10 17:40:10|459.77|457.97|460.65|458.85|460.65|458.85|459.77|457.97|0
1639158020000|2021-12-10 17:40:20|460.43|458.63|460.21|458.41|460.43|458.63|460.21|458.41|0
1639158030000|2021-12-10 17:40:30|460.09|458.29|460.43|458.63|460.43|458.63|459.99|458.19|0
1639158040000|2021-12-10 17:40:40|460.21|458.41|460.43|458.63|460.43|458.63|460.21|458.41|0
1639158050000|2021-12-10 17:40:50|460.21|458.41|459.76|457.96|460.21|458.41|459.76|457.96|0
1639158060000|2021-12-10 17:41:00|460.21|458.41|459.99|458.19|460.43|458.63|459.99|458.19|0
1639158070000|2021-12-10 17:41:10|460.21|458.41|460.87|459.07|460.87|459.07|460.21|458.41|0
1639158080000|2021-12-10 17:41:20|460.75|458.95|460.65|458.85|460.87|459.07|460.65|458.85|0
1639158090000|2021-12-10 17:41:30|460.43|458.63|460.43|458.63|460.43|458.63|460.43|458.63|0
1639158100000|2021-12-10 17:41:40|460.65|458.85|460.65|458.85|460.75|458.95|460.65|458.85|0
1639158110000|2021-12-10 17:41:50|460.43|458.63|460.53|458.73|460.65|458.85|460.43|458.63|0
1639158120000|2021-12-10 17:42:00|460.65|458.85|461.31|459.51|461.53|459.73|460.65|458.85|0
1639158130000|2021-12-10 17:42:10|460.87|459.07|460.87|459.07|460.87|459.07|460.87|459.07|0
1639158140000|2021-12-10 17:42:20|460.65|458.85|460.87|459.07|460.87|459.07|460.65|458.85|0
1639158160000|2021-12-10 17:42:40|461.09|459.29|460.87|459.07|461.09|459.29|460.87|459.07|0
1639158170000|2021-12-10 17:42:50|461.09|459.29|461.09|459.29|461.09|459.29|461.09|459.29|0
1639158180000|2021-12-10 17:43:00|461.31|459.51|460.87|459.07|461.31|459.51|460.87|459.07|0
1639158190000|2021-12-10 17:43:10|460.97|459.17|460.87|459.07|460.97|459.17|460.87|459.07|0
1639158200000|2021-12-10 17:43:20|460.65|458.85|460.65|458.85|460.87|459.07|460.65|458.85|0
1639158210000|2021-12-10 17:43:30|460.75|458.95|460.87|459.07|460.87|459.07|460.65|458.85|0
1639158220000|2021-12-10 17:43:40|460.65|458.85|460.2|458.4|460.65|458.85|460.2|458.4|0
1639158230000|2021-12-10 17:43:50|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1639158240000|2021-12-10 17:44:00|460.43|458.63|460.42|458.62|460.43|458.63|460.2|458.4|0
1639158250000|2021-12-10 17:44:10|460.65|458.85|459.76|457.96|460.65|458.85|459.76|457.96|0
1639158260000|2021-12-10 17:44:20|459.54|457.74|459.76|457.96|459.76|457.96|459.54|457.74|0
1639158270000|2021-12-10 17:44:30|459.32|457.52|459.32|457.52|459.32|457.52|459.32|457.52|0
1639158280000|2021-12-10 17:44:40|459.54|457.74|459.98|458.18|459.98|458.18|459.54|457.74|0
1639158290000|2021-12-10 17:44:50|459.76|457.96|460.42|458.62|460.53|458.73|459.76|457.96|0
1639158300000|2021-12-10 17:45:00|460.2|458.4|459.76|457.96|460.2|458.4|459.54|457.74|0
1639158310000|2021-12-10 17:45:10|459.54|457.74|459.54|457.74|459.54|457.74|459.32|457.52|0
1639158320000|2021-12-10 17:45:20|459.76|457.96|460.87|459.07|460.87|459.07|459.76|457.96|0
1639158330000|2021-12-10 17:45:30|461.09|459.29|461.53|459.73|461.53|459.73|461.09|459.29|0
1639158340000|2021-12-10 17:45:40|461.09|459.29|460.87|459.07|461.09|459.29|460.87|459.07|0
1639158350000|2021-12-10 17:45:50|460.64|458.84|460.87|459.07|460.87|459.07|460.64|458.84|0
1639158360000|2021-12-10 17:46:00|461.09|459.29|461.09|459.29|461.09|459.29|461.09|459.29|0
1639158370000|2021-12-10 17:46:10|461.31|459.51|461.09|459.29|461.31|459.51|461.09|459.29|0
1639158380000|2021-12-10 17:46:20|460.87|459.07|461.09|459.29|461.09|459.29|460.87|459.07|0
1639158390000|2021-12-10 17:46:30|461.31|459.51|461.31|459.51|461.31|459.51|461.31|459.51|0
1639158400000|2021-12-10 17:46:40|461.53|459.73|461.31|459.51|461.53|459.73|461.09|459.29|0
1639158410000|2021-12-10 17:46:50|461.09|459.29|461.53|459.73|461.53|459.73|461.09|459.29|0
1639158420000|2021-12-10 17:47:00|461.75|459.95|461.53|459.73|461.75|459.95|461.53|459.73|0
1639158430000|2021-12-10 17:47:10|461.41|459.61|461.31|459.51|461.41|459.61|461.31|459.51|0
1639158440000|2021-12-10 17:47:20|461.41|459.61|461.75|459.95|461.75|459.95|461.31|459.51|0
1639158450000|2021-12-10 17:47:30|461.97|460.17|461.97|460.17|461.97|460.17|461.97|460.17|0
1639158460000|2021-12-10 17:47:40|461.75|459.95|461.97|460.17|461.97|460.17|461.75|459.95|0
1639158470000|2021-12-10 17:47:50|461.75|459.95|461.53|459.73|461.75|459.95|461.53|459.73|0
1639158480000|2021-12-10 17:48:00|461.75|459.95|462.19|460.39|462.19|460.39|461.75|459.95|0
1639158490000|2021-12-10 17:48:10|462.41|460.61|462.41|460.61|462.63|460.83|462.41|460.61|0
1639158500000|2021-12-10 17:48:20|462.63|460.83|462.63|460.83|462.63|460.83|462.63|460.83|0
1639158510000|2021-12-10 17:48:30|462.85|461.05|463.52|461.72|463.52|461.72|462.85|461.05|0
1639158520000|2021-12-10 17:48:40|463.29|461.49|463.74|461.94|463.74|461.94|463.29|461.49|0
1639158530000|2021-12-10 17:48:50|463.96|462.16|463.96|462.16|463.96|462.16|463.96|462.16|0
1639158540000|2021-12-10 17:49:00|464.18|462.38|463.96|462.16|464.18|462.38|463.96|462.16|0
1639158550000|2021-12-10 17:49:10|464.18|462.38|464.4|462.6|464.4|462.6|464.18|462.38|0
1639158570000|2021-12-10 17:49:30|464.62|462.82|464.62|462.82|464.62|462.82|464.62|462.82|0
1639158580000|2021-12-10 17:49:40|464.84|463.04|464.84|463.04|464.84|463.04|464.62|462.82|0
1639158590000|2021-12-10 17:49:50|464.62|462.82|464.62|462.82|464.84|463.04|464.62|462.82|0
1639158600000|2021-12-10 17:50:00|464.18|462.38|464.62|462.82|464.62|462.82|464.18|462.38|0
1639158610000|2021-12-10 17:50:10|464.84|463.04|464.84|463.04|464.84|463.04|464.62|462.82|0
1639158620000|2021-12-10 17:50:20|465.06|463.26|465.06|463.26|465.06|463.26|464.84|463.04|0
1639158630000|2021-12-10 17:50:30|464.84|463.04|465.51|463.71|465.51|463.71|464.84|463.04|0
1639158640000|2021-12-10 17:50:40|465.29|463.49|465.29|463.49|465.29|463.49|465.29|463.49|0
1639158650000|2021-12-10 17:50:50|465.06|463.26|464.84|463.04|465.06|463.26|464.84|463.04|0
1639158660000|2021-12-10 17:51:00|464.62|462.82|464.4|462.6|464.62|462.82|464.4|462.6|0
1639158670000|2021-12-10 17:51:10|464.18|462.38|464.84|463.04|464.84|463.04|464.18|462.38|0
1639158680000|2021-12-10 17:51:20|465.06|463.26|464.62|462.82|465.06|463.26|464.62|462.82|0
1639158690000|2021-12-10 17:51:30|464.4|462.6|464.62|462.82|464.62|462.82|464.4|462.6|0
1639158700000|2021-12-10 17:51:40|464.84|463.04|464.62|462.82|464.84|463.04|464.4|462.6|0
1639158710000|2021-12-10 17:51:50|464.84|463.04|465.28|463.48|465.28|463.48|464.84|463.04|0
1639158720000|2021-12-10 17:52:00|465.06|463.26|465.28|463.48|465.28|463.48|465.06|463.26|0
1639158730000|2021-12-10 17:52:10|465.06|463.26|465.28|463.48|465.28|463.48|465.06|463.26|0
1639158740000|2021-12-10 17:52:20|464.62|462.82|464.84|463.04|464.84|463.04|464.62|462.82|0
1639158750000|2021-12-10 17:52:30|465.06|463.26|464.84|463.04|465.06|463.26|464.84|463.04|0
1639158760000|2021-12-10 17:52:40|465.06|463.26|464.62|462.82|465.06|463.26|464.62|462.82|0
1639158770000|2021-12-10 17:52:50|464.84|463.04|464.62|462.82|464.84|463.04|464.62|462.82|0
1639158780000|2021-12-10 17:53:00|464.4|462.6|464.84|463.04|464.84|463.04|464.4|462.6|0
1639158790000|2021-12-10 17:53:10|464.62|462.82|464.84|463.04|464.84|463.04|464.62|462.82|0
1639158800000|2021-12-10 17:53:20|465.06|463.26|465.06|463.26|465.06|463.26|465.06|463.26|0
1639158810000|2021-12-10 17:53:30|465.28|463.48|465.28|463.48|465.28|463.48|465.06|463.26|0
1639158820000|2021-12-10 17:53:40|465.5|463.7|465.5|463.7|465.5|463.7|465.5|463.7|0
1639158850000|2021-12-10 17:54:10|465.28|463.48|465.5|463.7|465.5|463.7|465.28|463.48|0
1639158860000|2021-12-10 17:54:20|465.73|463.93|465.73|463.93|465.73|463.93|465.5|463.7|0
1639158880000|2021-12-10 17:54:40|465.5|463.7|465.5|463.7|465.5|463.7|465.5|463.7|0
1639158890000|2021-12-10 17:54:50|465.73|463.93|465.73|463.93|465.73|463.93|465.5|463.7|0
1639158900000|2021-12-10 17:55:00|465.5|463.7|465.06|463.26|465.5|463.7|465.06|463.26|0
1639158910000|2021-12-10 17:55:10|465.5|463.7|465.73|463.93|465.73|463.93|465.28|463.48|0
1639158920000|2021-12-10 17:55:20|465.61|463.81|465.28|463.48|465.61|463.81|465.28|463.48|0
1639158930000|2021-12-10 17:55:30|465.5|463.7|464.84|463.04|465.5|463.7|464.84|463.04|0
1639158940000|2021-12-10 17:55:40|465.28|463.48|465.28|463.48|465.28|463.48|465.28|463.48|0
1639158950000|2021-12-10 17:55:50|465.5|463.7|465.61|463.81|465.72|463.92|465.5|463.7|0
1639158960000|2021-12-10 17:56:00|465.72|463.92|465.72|463.92|465.72|463.92|465.72|463.92|0
1639158970000|2021-12-10 17:56:10|465.42|463.62|465.4|463.6|465.42|463.62|464.98|463.18|0
1639158980000|2021-12-10 17:56:20|465.63|463.83|466.07|464.27|466.07|464.27|465.63|463.83|0
1639159000000|2021-12-10 17:56:40|466.29|464.49|466.29|464.49|466.29|464.49|466.07|464.27|0
1639159010000|2021-12-10 17:56:50|466.07|464.27|466.29|464.49|466.29|464.49|466.07|464.27|0
1639159020000|2021-12-10 17:57:00|466.51|464.71|466.73|464.93|466.73|464.93|466.51|464.71|0
1639159030000|2021-12-10 17:57:10|466.51|464.71|466.07|464.27|466.51|464.71|466.07|464.27|0
1639159040000|2021-12-10 17:57:20|466.29|464.49|466.29|464.49|466.29|464.49|466.17|464.37|0
1639159050000|2021-12-10 17:57:30|466.07|464.27|466.29|464.49|466.29|464.49|466.07|464.27|0
1639159060000|2021-12-10 17:57:40|466.51|464.71|466.95|465.15|466.95|465.15|466.51|464.71|0
1639159070000|2021-12-10 17:57:50|467.06|465.26|467.18|465.38|467.18|465.38|467.06|465.26|0
1639159080000|2021-12-10 17:58:00|466.95|465.15|466.95|465.15|466.95|465.15|466.73|464.93|0
1639159090000|2021-12-10 17:58:10|466.73|464.93|466.73|464.93|466.73|464.93|466.51|464.71|0
1639159100000|2021-12-10 17:58:20|466.51|464.71|466.07|464.27|466.51|464.71|466.07|464.27|0
1639159110000|2021-12-10 17:58:30|465.85|464.05|466.4|464.6|466.4|464.6|465.85|464.05|0
1639159120000|2021-12-10 17:58:40|466.29|464.49|466.73|464.93|466.73|464.93|466.29|464.49|0
1639159130000|2021-12-10 17:58:50|466.51|464.71|466.73|464.93|466.73|464.93|466.29|464.49|0
1639159140000|2021-12-10 17:59:00|466.51|464.71|466.62|464.82|466.73|464.93|466.51|464.71|0
1639159150000|2021-12-10 17:59:10|466.95|465.15|467.17|465.37|467.17|465.37|466.95|465.15|0
1639159160000|2021-12-10 17:59:20|466.73|464.93|467.4|465.6|467.4|465.6|466.73|464.93|0
1639159180000|2021-12-10 17:59:40|467.17|465.37|467.17|465.37|467.4|465.6|467.17|465.37|0
1639159190000|2021-12-10 17:59:50|467.28|465.48|467.4|465.6|467.4|465.6|467.28|465.48|0
1639159200000|2021-12-10 18:00:00|467.17|465.37|467.62|465.82|468.06|466.26|467.17|465.37|0
1639159210000|2021-12-10 18:00:10|467.84|466.04|467.84|466.04|467.84|466.04|467.4|465.6|0
1639159220000|2021-12-10 18:00:20|468.28|466.48|468.06|466.26|468.28|466.48|467.84|466.04|0
1639159230000|2021-12-10 18:00:30|468.28|466.48|467.4|465.6|468.28|466.48|467.4|465.6|0
1639159240000|2021-12-10 18:00:40|467.84|466.04|467.17|465.37|467.84|466.04|467.17|465.37|0
1639159250000|2021-12-10 18:00:50|467.4|465.6|467.62|465.82|467.62|465.82|467.4|465.6|0
1639159260000|2021-12-10 18:01:00|467.4|465.6|466.51|464.71|467.4|465.6|466.51|464.71|0
1639159270000|2021-12-10 18:01:10|465.84|464.04|465.84|464.04|465.84|464.04|465.62|463.82|0
1639159280000|2021-12-10 18:01:20|465.62|463.82|466.73|464.93|466.73|464.93|465.62|463.82|0
1639159290000|2021-12-10 18:01:30|466.95|465.15|467.84|466.04|467.84|466.04|466.95|465.15|0
1639159300000|2021-12-10 18:01:40|468.72|466.92|468.83|467.03|469.05|467.25|468.72|466.92|0
1639159310000|2021-12-10 18:01:50|469.39|467.59|469.61|467.81|469.61|467.81|469.39|467.59|0
1639159320000|2021-12-10 18:02:00|469.39|467.59|469.83|468.03|469.83|468.03|469.39|467.59|0
1639159340000|2021-12-10 18:02:20|470.06|468.26|469.61|467.81|470.06|468.26|469.61|467.81|0
1639159350000|2021-12-10 18:02:30|469.83|468.03|469.39|467.59|469.83|468.03|469.39|467.59|0
1639159360000|2021-12-10 18:02:40|469.61|467.81|469.39|467.59|469.61|467.81|469.17|467.37|0
1639159370000|2021-12-10 18:02:50|469.17|467.37|469.83|468.03|469.83|468.03|469.17|467.37|0
1639159380000|2021-12-10 18:03:00|470.06|468.26|470.5|468.7|470.5|468.7|470.06|468.26|0
1639159390000|2021-12-10 18:03:10|470.72|468.92|470.06|468.26|470.72|468.92|470.06|468.26|0
1639159400000|2021-12-10 18:03:20|469.83|468.03|469.83|468.03|470.06|468.26|469.83|468.03|0
1639159410000|2021-12-10 18:03:30|470.06|468.26|470.06|468.26|470.06|468.26|470.06|468.26|0
1639159420000|2021-12-10 18:03:40|470.28|468.48|470.28|468.48|470.28|468.48|470.16|468.36|0
1639159430000|2021-12-10 18:03:50|469.83|468.03|470.28|468.48|470.28|468.48|469.83|468.03|0
1639159440000|2021-12-10 18:04:00|470.5|468.7|470.5|468.7|470.5|468.7|470.5|468.7|0
1639159450000|2021-12-10 18:04:10|470.38|468.58|470.28|468.48|470.38|468.58|470.28|468.48|0
1639159460000|2021-12-10 18:04:20|470.5|468.7|470.05|468.25|470.5|468.7|470.05|468.25|0
1639159470000|2021-12-10 18:04:30|470.5|468.7|470.5|468.7|470.5|468.7|470.5|468.7|0
1639159480000|2021-12-10 18:04:40|470.28|468.48|470.05|468.25|470.28|468.48|470.05|468.25|0
1639159490000|2021-12-10 18:04:50|469.83|468.03|470.05|468.25|470.05|468.25|469.83|468.03|0
1639159500000|2021-12-10 18:05:00|470.16|468.36|468.72|466.92|470.16|468.36|468.72|466.92|0
1639159510000|2021-12-10 18:05:10|469.17|467.37|468.94|467.14|469.17|467.37|468.94|467.14|0
1639159520000|2021-12-10 18:05:20|469.39|467.59|469.61|467.81|469.83|468.03|469.39|467.59|0
1639159530000|2021-12-10 18:05:30|469.83|468.03|469.61|467.81|469.83|468.03|469.61|467.81|0
1639159540000|2021-12-10 18:05:40|469.39|467.59|469.83|468.03|469.83|468.03|469.39|467.59|0
1639159550000|2021-12-10 18:05:50|470.05|468.25|469.83|468.03|470.05|468.25|469.83|468.03|0
1639159560000|2021-12-10 18:06:00|469.61|467.81|469.61|467.81|469.83|468.03|469.61|467.81|0
1639159570000|2021-12-10 18:06:10|469.83|468.03|470.05|468.25|470.05|468.25|469.83|468.03|0
1639159580000|2021-12-10 18:06:20|470.28|468.48|470.05|468.25|470.28|468.48|470.05|468.25|0
1639159590000|2021-12-10 18:06:30|470.28|468.48|470.28|468.48|470.28|468.48|470.28|468.48|0
1639159600000|2021-12-10 18:06:40|470.5|468.7|470.94|469.14|470.94|469.14|470.5|468.7|0
1639159610000|2021-12-10 18:06:50|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1639159620000|2021-12-10 18:07:00|471.39|469.59|471.39|469.59|471.39|469.59|471.16|469.36|0
1639159630000|2021-12-10 18:07:10|471.16|469.36|471.39|469.59|471.39|469.59|471.16|469.36|0
1639159640000|2021-12-10 18:07:20|471.16|469.36|471.39|469.59|471.39|469.59|471.16|469.36|0
1639159650000|2021-12-10 18:07:30|471.61|469.81|472.05|470.25|472.05|470.25|471.61|469.81|0
1639159660000|2021-12-10 18:07:40|471.83|470.03|472.05|470.25|472.05|470.25|471.83|470.03|0
1639159670000|2021-12-10 18:07:50|471.83|470.03|471.83|470.03|471.83|470.03|471.83|470.03|0
1639159680000|2021-12-10 18:08:00|471.38|469.58|471.38|469.58|471.38|469.58|471.38|469.58|0
1639159690000|2021-12-10 18:08:10|470.94|469.14|471.16|469.36|471.16|469.36|470.94|469.14|0
1639159700000|2021-12-10 18:08:20|470.94|469.14|470.72|468.92|470.94|469.14|470.72|468.92|0
1639159710000|2021-12-10 18:08:30|470.94|469.14|470.94|469.14|470.94|469.14|470.94|469.14|0
1639159730000|2021-12-10 18:08:50|470.5|468.7|470.72|468.92|470.72|468.92|470.5|468.7|0
1639159740000|2021-12-10 18:09:00|471.16|469.36|471.16|469.36|471.16|469.36|470.94|469.14|0
1639159750000|2021-12-10 18:09:10|470.94|469.14|470.72|468.92|470.94|469.14|470.72|468.92|0
1639159760000|2021-12-10 18:09:20|470.94|469.14|470.94|469.14|471.16|469.36|470.94|469.14|0
1639159770000|2021-12-10 18:09:30|471.16|469.36|471.16|469.36|471.16|469.36|470.94|469.14|0
1639159780000|2021-12-10 18:09:40|470.94|469.14|470.94|469.14|471.16|469.36|470.94|469.14|0
1639159790000|2021-12-10 18:09:50|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1639159800000|2021-12-10 18:10:00|471.38|469.58|471.16|469.36|471.38|469.58|471.16|469.36|0
1639159820000|2021-12-10 18:10:20|471.27|469.47|471.27|469.47|471.27|469.47|471.27|469.47|0
1639159830000|2021-12-10 18:10:30|471.38|469.58|471.38|469.58|471.38|469.58|471.38|469.58|0
1639159840000|2021-12-10 18:10:40|471.61|469.81|471.61|469.81|471.61|469.81|471.38|469.58|0
1639159850000|2021-12-10 18:10:50|471.83|470.03|471.83|470.03|471.83|470.03|471.61|469.81|0
1639159860000|2021-12-10 18:11:00|471.61|469.81|471.61|469.81|471.61|469.81|471.61|469.81|0
1639159870000|2021-12-10 18:11:10|471.83|470.03|471.83|470.03|471.83|470.03|471.61|469.81|0
1639159880000|2021-12-10 18:11:20|471.61|469.81|471.83|470.03|471.83|470.03|471.61|469.81|0
1639159890000|2021-12-10 18:11:30|471.38|469.58|471.38|469.58|471.6|469.8|471.38|469.58|0
1639159900000|2021-12-10 18:11:40|471.6|469.8|471.71|469.91|471.71|469.91|471.6|469.8|0
1639159910000|2021-12-10 18:11:50|471.38|469.58|471.38|469.58|471.38|469.58|471.38|469.58|0
1639159920000|2021-12-10 18:12:00|471.16|469.36|470.94|469.14|471.16|469.36|470.94|469.14|0
1639159930000|2021-12-10 18:12:10|470.72|468.92|470.49|468.69|470.72|468.92|470.49|468.69|0
1639159940000|2021-12-10 18:12:20|470.27|468.47|470.05|468.25|470.27|468.47|470.05|468.25|0
1639159960000|2021-12-10 18:12:40|470.6|468.8|470.49|468.69|470.6|468.8|470.27|468.47|0
1639159970000|2021-12-10 18:12:50|470.05|468.25|470.05|468.25|470.05|468.25|470.05|468.25|0
1639159980000|2021-12-10 18:13:00|470.27|468.47|470.27|468.47|470.27|468.47|470.27|468.47|0
1639159990000|2021-12-10 18:13:10|470.49|468.69|470.27|468.47|470.49|468.69|470.27|468.47|0
1639160000000|2021-12-10 18:13:20|470.16|468.36|470.05|468.25|470.27|468.47|470.05|468.25|0
1639160010000|2021-12-10 18:13:30|470.16|468.36|470.49|468.69|470.49|468.69|470.16|468.36|0
1639160020000|2021-12-10 18:13:40|470.71|468.91|470.71|468.91|470.71|468.91|470.71|468.91|0
1639160030000|2021-12-10 18:13:50|470.49|468.69|470.71|468.91|470.71|468.91|470.49|468.69|0
1639160040000|2021-12-10 18:14:00|470.94|469.14|470.71|468.91|470.94|469.14|470.71|468.91|0
1639160050000|2021-12-10 18:14:10|471.16|469.36|471.38|469.58|471.38|469.58|471.16|469.36|0
1639160060000|2021-12-10 18:14:20|471.27|469.47|470.71|468.91|471.27|469.47|470.71|468.91|0
1639160070000|2021-12-10 18:14:30|470.94|469.14|471.16|469.36|471.16|469.36|470.94|469.14|0
1639160080000|2021-12-10 18:14:40|471.38|469.58|471.16|469.36|471.38|469.58|471.16|469.36|0
1639160090000|2021-12-10 18:14:50|470.94|469.14|470.71|468.91|470.94|469.14|470.71|468.91|0
1639160100000|2021-12-10 18:15:00|470.94|469.14|471.16|469.36|471.16|469.36|470.94|469.14|0
1639160110000|2021-12-10 18:15:10|471.38|469.58|471.38|469.58|471.38|469.58|471.26|469.46|0
1639160120000|2021-12-10 18:15:20|471.6|469.8|471.6|469.8|471.82|470.02|471.6|469.8|0
1639160130000|2021-12-10 18:15:30|471.82|470.02|471.82|470.02|471.82|470.02|471.82|470.02|0
1639160150000|2021-12-10 18:15:50|472.05|470.25|471.82|470.02|472.05|470.25|471.82|470.02|0
1639160160000|2021-12-10 18:16:00|472.05|470.25|471.16|469.36|472.05|470.25|471.16|469.36|0
1639160170000|2021-12-10 18:16:10|471.38|469.58|471.38|469.58|471.6|469.8|471.38|469.58|0
1639160180000|2021-12-10 18:16:20|471.16|469.36|470.94|469.14|471.16|469.36|470.71|468.91|0
1639160190000|2021-12-10 18:16:30|470.71|468.91|471.38|469.58|471.38|469.58|470.71|468.91|0
1639160200000|2021-12-10 18:16:40|471.6|469.8|471.38|469.58|471.6|469.8|471.38|469.58|0
1639160210000|2021-12-10 18:16:50|471.16|469.36|470.27|468.47|471.16|469.36|470.27|468.47|0
1639160220000|2021-12-10 18:17:00|470.05|468.25|469.82|468.02|470.05|468.25|469.82|468.02|0
1639160230000|2021-12-10 18:17:10|470.05|468.25|469.82|468.02|470.05|468.25|469.82|468.02|0
1639160240000|2021-12-10 18:17:20|470.27|468.47|470.71|468.91|470.71|468.91|470.27|468.47|0
1639160250000|2021-12-10 18:17:30|470.93|469.13|470.49|468.69|470.93|469.13|470.49|468.69|0
1639160260000|2021-12-10 18:17:40|470.27|468.47|470.27|468.47|470.27|468.47|470.27|468.47|0
1639160270000|2021-12-10 18:17:50|470.49|468.69|470.27|468.47|470.49|468.69|470.27|468.47|0
1639160280000|2021-12-10 18:18:00|470.05|468.25|470.27|468.47|470.27|468.47|470.05|468.25|0
1639160290000|2021-12-10 18:18:10|470.05|468.25|470.27|468.47|470.27|468.47|470.05|468.25|0
1639160300000|2021-12-10 18:18:20|470.49|468.69|470.71|468.91|470.71|468.91|470.49|468.69|0
1639160310000|2021-12-10 18:18:30|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1639160320000|2021-12-10 18:18:40|471.38|469.58|471.38|469.58|471.6|469.8|471.38|469.58|0
1639160330000|2021-12-10 18:18:50|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1639160340000|2021-12-10 18:19:00|471.04|469.24|471.04|469.24|471.04|469.24|471.04|469.24|0
1639160350000|2021-12-10 18:19:10|471.16|469.36|471.16|469.36|471.38|469.58|471.16|469.36|0
1639160360000|2021-12-10 18:19:20|471.38|469.58|471.16|469.36|471.38|469.58|471.16|469.36|0
1639160370000|2021-12-10 18:19:30|471.6|469.8|471.82|470.02|471.82|470.02|471.6|469.8|0
1639160380000|2021-12-10 18:19:40|472.04|470.24|471.93|470.13|472.04|470.24|471.93|470.13|0
1639160390000|2021-12-10 18:19:50|472.04|470.24|471.82|470.02|472.04|470.24|471.82|470.02|0
1639160400000|2021-12-10 18:20:00|471.6|469.8|471.38|469.58|471.6|469.8|471.38|469.58|0
1639160410000|2021-12-10 18:20:10|471.16|469.36|471.16|469.36|471.16|469.36|471.16|469.36|0
1639160420000|2021-12-10 18:20:20|471.38|469.58|470.71|468.91|471.38|469.58|470.71|468.91|0
1639160430000|2021-12-10 18:20:30|470.93|469.13|471.15|469.35|471.15|469.35|470.93|469.13|0
1639160440000|2021-12-10 18:20:40|471.38|469.58|471.6|469.8|471.6|469.8|471.38|469.58|0
1639160450000|2021-12-10 18:20:50|471.38|469.58|470.93|469.13|471.38|469.58|470.93|469.13|0
1639160460000|2021-12-10 18:21:00|470.71|468.91|470.49|468.69|470.71|468.91|470.49|468.69|0
1639160470000|2021-12-10 18:21:10|470.71|468.91|470.82|469.02|470.93|469.13|470.71|468.91|0
1639160480000|2021-12-10 18:21:20|470.93|469.13|471.15|469.35|471.15|469.35|470.93|469.13|0
1639160490000|2021-12-10 18:21:30|471.04|469.24|471.15|469.35|471.15|469.35|471.04|469.24|0
1639160500000|2021-12-10 18:21:40|470.93|469.13|470.93|469.13|470.93|469.13|470.93|469.13|0
1639160510000|2021-12-10 18:21:50|470.49|468.69|470.49|468.69|470.71|468.91|470.49|468.69|0
1639160520000|2021-12-10 18:22:00|470.71|468.91|469.6|467.8|470.71|468.91|469.6|467.8|0
1639160530000|2021-12-10 18:22:10|469.38|467.58|469.6|467.8|469.6|467.8|469.38|467.58|0
1639160540000|2021-12-10 18:22:20|469.82|468.02|470.04|468.24|470.04|468.24|469.82|468.02|0
1639160550000|2021-12-10 18:22:30|470.49|468.69|470.27|468.47|470.49|468.69|470.27|468.47|0
1639160560000|2021-12-10 18:22:40|470.49|468.69|470.93|469.13|470.93|469.13|470.49|468.69|0
1639160570000|2021-12-10 18:22:50|471.15|469.35|470.71|468.91|471.15|469.35|470.71|468.91|0
1639160580000|2021-12-10 18:23:00|469.82|468.02|469.82|468.02|469.82|468.02|469.6|467.8|0
1639160590000|2021-12-10 18:23:10|469.71|467.91|469.6|467.8|469.82|468.02|469.6|467.8|0
1639160600000|2021-12-10 18:23:20|469.38|467.58|469.38|467.58|469.38|467.58|469.15|467.35|0
1639160610000|2021-12-10 18:23:30|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1639160620000|2021-12-10 18:23:40|469.38|467.58|468.93|467.13|469.38|467.58|468.93|467.13|0
1639160630000|2021-12-10 18:23:50|469.15|467.35|468.93|467.13|469.15|467.35|468.93|467.13|0
1639160640000|2021-12-10 18:24:00|468.82|467.02|469.15|467.35|469.15|467.35|468.82|467.02|0
1639160650000|2021-12-10 18:24:10|468.93|467.13|468.93|467.13|469.15|467.35|468.93|467.13|0
1639160660000|2021-12-10 18:24:20|469.04|467.24|468.93|467.13|469.15|467.35|468.93|467.13|0
1639160670000|2021-12-10 18:24:30|469.15|467.35|469.38|467.58|469.38|467.58|469.15|467.35|0
1639160690000|2021-12-10 18:24:50|469.6|467.8|469.15|467.35|469.6|467.8|469.15|467.35|0
1639160700000|2021-12-10 18:25:00|469.38|467.58|469.6|467.8|469.6|467.8|469.38|467.58|0
1639160710000|2021-12-10 18:25:10|469.82|468.02|470.26|468.46|470.26|468.46|469.82|468.02|0
1639160720000|2021-12-10 18:25:20|470.04|468.24|469.6|467.8|470.04|468.24|469.6|467.8|0
1639160740000|2021-12-10 18:25:40|469.82|468.02|469.38|467.58|469.82|468.02|469.38|467.58|0
1639160750000|2021-12-10 18:25:50|469.26|467.46|469.26|467.46|469.26|467.46|469.26|467.46|0
1639160760000|2021-12-10 18:26:00|469.38|467.58|468.93|467.13|469.38|467.58|468.93|467.13|0
1639160770000|2021-12-10 18:26:10|468.71|466.91|468.93|467.13|468.93|467.13|468.71|466.91|0
1639160790000|2021-12-10 18:26:30|469.15|467.35|469.37|467.57|469.6|467.8|469.15|467.35|0
1639160800000|2021-12-10 18:26:40|469.6|467.8|469.82|468.02|469.82|468.02|469.6|467.8|0
1639160810000|2021-12-10 18:26:50|469.6|467.8|469.82|468.02|469.82|468.02|469.6|467.8|0
1639160830000|2021-12-10 18:27:10|469.92|468.12|469.82|468.02|469.92|468.12|469.82|468.02|0
1639160840000|2021-12-10 18:27:20|469.6|467.8|469.37|467.57|469.6|467.8|469.15|467.35|0
1639160850000|2021-12-10 18:27:30|469.6|467.8|469.6|467.8|469.6|467.8|469.6|467.8|0
1639160860000|2021-12-10 18:27:40|469.37|467.57|469.37|467.57|469.6|467.8|469.37|467.57|0
1639160870000|2021-12-10 18:27:50|469.15|467.35|469.26|467.46|469.37|467.57|469.15|467.35|0
1639160880000|2021-12-10 18:28:00|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1639160890000|2021-12-10 18:28:10|469.6|467.8|470.26|468.46|470.26|468.46|469.6|467.8|0
1639160900000|2021-12-10 18:28:20|470.48|468.68|470.48|468.68|470.48|468.68|470.48|468.68|0
1639160910000|2021-12-10 18:28:30|470.71|468.91|470.71|468.91|470.71|468.91|470.71|468.91|0
1639160920000|2021-12-10 18:28:40|470.93|469.13|470.93|469.13|470.93|469.13|470.93|469.13|0
1639160930000|2021-12-10 18:28:50|470.71|468.91|470.48|468.68|470.71|468.91|470.48|468.68|0
1639160940000|2021-12-10 18:29:00|470.71|468.91|471.15|469.35|471.15|469.35|470.71|468.91|0
1639160950000|2021-12-10 18:29:10|470.81|469.01|470.26|468.46|470.81|469.01|470.26|468.46|0
1639160960000|2021-12-10 18:29:20|470.37|468.57|470.37|468.57|470.37|468.57|470.37|468.57|0
1639160970000|2021-12-10 18:29:30|470.48|468.68|470.26|468.46|470.48|468.68|470.15|468.35|0
1639160980000|2021-12-10 18:29:40|470.48|468.68|470.37|468.57|470.48|468.68|470.37|468.57|0
1639160990000|2021-12-10 18:29:50|470.48|468.68|470.7|468.9|470.7|468.9|470.37|468.57|0
1639161000000|2021-12-10 18:30:00|470.59|468.79|470.7|468.9|470.7|468.9|470.59|468.79|0
1639161010000|2021-12-10 18:30:10|470.48|468.68|470.26|468.46|470.48|468.68|470.26|468.46|0
1639161020000|2021-12-10 18:30:20|470.04|468.24|469.59|467.79|470.04|468.24|469.59|467.79|0
1639161030000|2021-12-10 18:30:30|469.82|468.02|469.82|468.02|469.82|468.02|469.82|468.02|0
1639161040000|2021-12-10 18:30:40|469.59|467.79|469.82|468.02|469.82|468.02|469.59|467.79|0
1639161050000|2021-12-10 18:30:50|469.59|467.79|469.82|468.02|469.82|468.02|469.59|467.79|0
1639161070000|2021-12-10 18:31:10|469.59|467.79|469.37|467.57|469.59|467.79|469.37|467.57|0
1639161080000|2021-12-10 18:31:20|469.15|467.35|468.93|467.13|469.15|467.35|468.93|467.13|0
1639161090000|2021-12-10 18:31:30|469.15|467.35|469.59|467.79|469.59|467.79|469.15|467.35|0
1639161100000|2021-12-10 18:31:40|469.37|467.57|469.37|467.57|469.37|467.57|469.37|467.57|0
1639161110000|2021-12-10 18:31:50|469.59|467.79|469.82|468.02|469.82|468.02|469.59|467.79|0
1639161120000|2021-12-10 18:32:00|470.04|468.24|470.04|468.24|470.04|468.24|470.04|468.24|0
1639161130000|2021-12-10 18:32:10|470.7|468.9|471.15|469.35|471.15|469.35|470.7|468.9|0
1639161140000|2021-12-10 18:32:20|470.93|469.13|470.7|468.9|470.93|469.13|470.7|468.9|0
1639161150000|2021-12-10 18:32:30|470.48|468.68|470.48|468.68|470.48|468.68|470.48|468.68|0
1639161160000|2021-12-10 18:32:40|470.26|468.46|470.26|468.46|470.26|468.46|470.04|468.24|0
1639161170000|2021-12-10 18:32:50|470.04|468.24|469.7|467.9|470.04|468.24|469.59|467.79|0
1639161180000|2021-12-10 18:33:00|469.81|468.01|469.15|467.35|469.81|468.01|469.15|467.35|0
1639161190000|2021-12-10 18:33:10|468.93|467.13|468.93|467.13|469.15|467.35|468.93|467.13|0
1639161200000|2021-12-10 18:33:20|469.37|467.57|469.37|467.57|469.37|467.57|469.15|467.35|0
1639161210000|2021-12-10 18:33:30|469.15|467.35|469.15|467.35|469.25|467.45|468.93|467.13|0
1639161220000|2021-12-10 18:33:40|469.03|467.23|470.26|468.46|470.26|468.46|469.03|467.23|0
1639161230000|2021-12-10 18:33:50|470.14|468.34|470.26|468.46|470.26|468.46|470.04|468.24|0
1639161240000|2021-12-10 18:34:00|469.92|468.12|469.81|468.01|469.92|468.12|469.59|467.79|0
1639161250000|2021-12-10 18:34:10|469.59|467.79|470.26|468.46|470.26|468.46|469.59|467.79|0
1639161260000|2021-12-10 18:34:20|470.04|468.24|470.26|468.46|470.26|468.46|470.04|468.24|0
1639161270000|2021-12-10 18:34:30|470.04|468.24|469.59|467.79|470.04|468.24|469.59|467.79|0
1639161280000|2021-12-10 18:34:40|469.81|468.01|469.81|468.01|469.81|468.01|469.59|467.79|0
1639161290000|2021-12-10 18:34:50|469.7|467.9|469.81|468.01|469.81|468.01|469.7|467.9|0
1639161300000|2021-12-10 18:35:00|470.04|468.24|469.81|468.01|470.04|468.24|469.81|468.01|0
1639161310000|2021-12-10 18:35:10|470.04|468.24|470.26|468.46|470.26|468.46|470.04|468.24|0
1639161320000|2021-12-10 18:35:20|469.59|467.79|469.15|467.35|469.59|467.79|468.93|467.13|0
1639161330000|2021-12-10 18:35:30|468.93|467.13|468.93|467.13|468.93|467.13|468.93|467.13|0
1639161340000|2021-12-10 18:35:40|468.7|466.9|468.48|466.68|468.7|466.9|468.48|466.68|0
1639161350000|2021-12-10 18:35:50|468.26|466.46|468.48|466.68|468.48|466.68|468.04|466.24|0
1639161360000|2021-12-10 18:36:00|468.26|466.46|468.48|466.68|468.48|466.68|468.26|466.46|0
1639161370000|2021-12-10 18:36:10|468.26|466.46|468.26|466.46|468.26|466.46|468.26|466.46|0
1639161380000|2021-12-10 18:36:20|468.04|466.24|467.82|466.02|468.04|466.24|467.82|466.02|0
1639161390000|2021-12-10 18:36:30|467.59|465.79|467.59|465.79|467.82|466.02|467.59|465.79|0
1639161400000|2021-12-10 18:36:40|467.37|465.57|467.37|465.57|467.59|465.79|467.37|465.57|0
1639161410000|2021-12-10 18:36:50|467.48|465.68|467.82|466.02|467.82|466.02|467.48|465.68|0
1639161420000|2021-12-10 18:37:00|468.04|466.24|468.26|466.46|468.26|466.46|467.82|466.02|0
1639161430000|2021-12-10 18:37:10|468.48|466.68|468.48|466.68|468.48|466.68|468.48|466.68|0
1639161440000|2021-12-10 18:37:20|468.26|466.46|468.48|466.68|468.48|466.68|468.26|466.46|0
1639161450000|2021-12-10 18:37:30|468.7|466.9|467.82|466.02|468.7|466.9|467.82|466.02|0
1639161460000|2021-12-10 18:37:40|467.59|465.79|468.26|466.46|468.26|466.46|467.37|465.57|0
1639161470000|2021-12-10 18:37:50|468.14|466.34|468.48|466.68|468.48|466.68|468.14|466.34|0
1639161480000|2021-12-10 18:38:00|468.26|466.46|467.92|466.12|468.26|466.46|467.92|466.12|0
1639161490000|2021-12-10 18:38:10|467.81|466.01|467.59|465.79|467.81|466.01|467.48|465.68|0
1639161500000|2021-12-10 18:38:20|467.81|466.01|467.7|465.9|467.81|466.01|467.7|465.9|0
1639161510000|2021-12-10 18:38:30|467.81|466.01|468.04|466.24|468.04|466.24|467.81|466.01|0
1639161520000|2021-12-10 18:38:40|467.81|466.01|467.81|466.01|467.81|466.01|467.81|466.01|0
1639161530000|2021-12-10 18:38:50|467.92|466.12|468.04|466.24|468.04|466.24|467.92|466.12|0
1639161540000|2021-12-10 18:39:00|468.26|466.46|468.7|466.9|468.7|466.9|468.26|466.46|0
1639161550000|2021-12-10 18:39:10|468.81|467.01|468.81|467.01|468.81|467.01|468.81|467.01|0
1639161560000|2021-12-10 18:39:20|468.7|466.9|468.48|466.68|468.7|466.9|468.48|466.68|0
1639161570000|2021-12-10 18:39:30|468.7|466.9|468.7|466.9|468.7|466.9|468.48|466.68|0
1639161580000|2021-12-10 18:39:40|468.59|466.79|468.7|466.9|468.7|466.9|468.59|466.79|0
1639161590000|2021-12-10 18:39:50|468.92|467.12|468.92|467.12|468.92|467.12|468.7|466.9|0
1639161600000|2021-12-10 18:40:00|468.7|466.9|468.7|466.9|468.7|466.9|468.7|466.9|0
1639161610000|2021-12-10 18:40:10|468.92|467.12|468.92|467.12|468.92|467.12|468.92|467.12|0
1639161620000|2021-12-10 18:40:20|468.7|466.9|468.92|467.12|468.92|467.12|468.7|466.9|0
1639161630000|2021-12-10 18:40:30|469.14|467.34|468.7|466.9|469.14|467.34|468.7|466.9|0
1639161640000|2021-12-10 18:40:40|468.92|467.12|468.48|466.68|468.92|467.12|468.48|466.68|0
1639161650000|2021-12-10 18:40:50|468.7|466.9|468.48|466.68|468.7|466.9|468.26|466.46|0
1639161660000|2021-12-10 18:41:00|468.26|466.46|468.92|467.12|468.92|467.12|468.26|466.46|0
1639161670000|2021-12-10 18:41:10|468.48|466.68|468.58|466.78|468.58|466.78|468.48|466.68|0
1639161680000|2021-12-10 18:41:20|468.92|467.12|468.92|467.12|468.92|467.12|468.7|466.9|0
1639161690000|2021-12-10 18:41:30|468.7|466.9|468.7|466.9|468.7|466.9|468.58|466.78|0
1639161700000|2021-12-10 18:41:40|468.03|466.23|468.26|466.46|468.26|466.46|468.03|466.23|0
1639161710000|2021-12-10 18:41:50|468.36|466.56|468.36|466.56|468.48|466.68|468.36|466.56|0
1639161720000|2021-12-10 18:42:00|468.48|466.68|468.48|466.68|468.48|466.68|468.48|466.68|0
1639161730000|2021-12-10 18:42:10|468.03|466.23|468.03|466.23|468.03|466.23|468.03|466.23|0
1639161740000|2021-12-10 18:42:20|468.26|466.46|468.26|466.46|468.48|466.68|468.03|466.23|0
1639161750000|2021-12-10 18:42:30|468.03|466.23|467.81|466.01|468.03|466.23|467.81|466.01|0
1639161760000|2021-12-10 18:42:40|468.03|466.23|468.03|466.23|468.03|466.23|468.03|466.23|0
1639161770000|2021-12-10 18:42:50|468.26|466.46|468.48|466.68|468.48|466.68|468.26|466.46|0
1639161780000|2021-12-10 18:43:00|468.7|466.9|468.92|467.12|469.14|467.34|468.7|466.9|0
1639161790000|2021-12-10 18:43:10|468.7|466.9|468.48|466.68|468.7|466.9|468.48|466.68|0
1639161800000|2021-12-10 18:43:20|468.58|466.78|468.25|466.45|468.58|466.78|468.25|466.45|0
1639161810000|2021-12-10 18:43:30|468.48|466.68|468.48|466.68|468.48|466.68|468.48|466.68|0
1639161820000|2021-12-10 18:43:40|468.7|466.9|468.7|466.9|468.7|466.9|468.7|466.9|0
1639161830000|2021-12-10 18:43:50|468.8|467|468.7|466.9|468.8|467|468.7|466.9|0
1639161840000|2021-12-10 18:44:00|468.48|466.68|468.48|466.68|468.7|466.9|468.48|466.68|0
1639161850000|2021-12-10 18:44:10|468.7|466.9|468.92|467.12|468.92|467.12|468.7|466.9|0
1639161860000|2021-12-10 18:44:20|468.48|466.68|468.48|466.68|468.48|466.68|468.48|466.68|0
1639161870000|2021-12-10 18:44:30|468.36|466.56|468.25|466.45|468.36|466.56|468.25|466.45|0
1639161880000|2021-12-10 18:44:40|468.48|466.68|468.25|466.45|468.48|466.68|468.25|466.45|0
1639161890000|2021-12-10 18:44:50|468.7|466.9|468.7|466.9|468.7|466.9|468.7|466.9|0
1639161900000|2021-12-10 18:45:00|468.92|467.12|468.92|467.12|468.92|467.12|468.92|467.12|0
1639161910000|2021-12-10 18:45:10|468.48|466.68|467.81|466.01|468.48|466.68|467.81|466.01|0
1639161920000|2021-12-10 18:45:20|467.59|465.79|467.59|465.79|467.59|465.79|467.59|465.79|0
1639161930000|2021-12-10 18:45:30|467.81|466.01|468.48|466.68|468.48|466.68|467.81|466.01|0
1639161940000|2021-12-10 18:45:40|468.25|466.45|468.48|466.68|468.48|466.68|468.25|466.45|0
1639161950000|2021-12-10 18:45:50|468.03|466.23|468.7|466.9|468.7|466.9|468.03|466.23|0
1639161960000|2021-12-10 18:46:00|468.92|467.12|468.92|467.12|468.92|467.12|468.92|467.12|0
1639161970000|2021-12-10 18:46:10|469.14|467.34|468.92|467.12|469.14|467.34|468.92|467.12|0
1639161980000|2021-12-10 18:46:20|468.47|466.67|468.36|466.56|468.47|466.67|468.25|466.45|0
1639161990000|2021-12-10 18:46:30|468.25|466.45|468.25|466.45|468.47|466.67|468.25|466.45|0
1639162000000|2021-12-10 18:46:40|467.59|465.79|467.59|465.79|467.59|465.79|467.47|465.67|0
1639162010000|2021-12-10 18:46:50|468.03|466.23|467.92|466.12|468.03|466.23|467.81|466.01|0
1639162020000|2021-12-10 18:47:00|467.81|466.01|467.92|466.12|468.03|466.23|467.81|466.01|0
1639162030000|2021-12-10 18:47:10|467.81|466.01|467.37|465.57|467.81|466.01|467.37|465.57|0
1639162040000|2021-12-10 18:47:20|467.59|465.79|467.59|465.79|467.59|465.79|467.59|465.79|0
1639162050000|2021-12-10 18:47:30|467.81|466.01|467.81|466.01|468.03|466.23|467.81|466.01|0
1639162060000|2021-12-10 18:47:40|468.03|466.23|467.81|466.01|468.03|466.23|467.81|466.01|0
1639162070000|2021-12-10 18:47:50|467.59|465.79|468.03|466.23|468.03|466.23|467.59|465.79|0
1639162080000|2021-12-10 18:48:00|468.25|466.45|468.7|466.9|468.7|466.9|468.25|466.45|0
1639162090000|2021-12-10 18:48:10|468.92|467.12|469.14|467.34|469.14|467.34|468.92|467.12|0
1639162100000|2021-12-10 18:48:20|468.92|467.12|468.7|466.9|469.14|467.34|468.7|466.9|0
1639162110000|2021-12-10 18:48:30|468.47|466.67|468.47|466.67|468.47|466.67|468.47|466.67|0
1639162120000|2021-12-10 18:48:40|468.7|466.9|468.03|466.23|468.7|466.9|468.03|466.23|0
1639162130000|2021-12-10 18:48:50|467.81|466.01|467.81|466.01|468.03|466.23|467.81|466.01|0
1639162140000|2021-12-10 18:49:00|468.03|466.23|467.36|465.56|468.03|466.23|467.36|465.56|0
1639162150000|2021-12-10 18:49:10|467.14|465.34|467.14|465.34|467.14|465.34|467.14|465.34|0
1639162160000|2021-12-10 18:49:20|467.36|465.56|467.14|465.34|467.36|465.56|467.14|465.34|0
1639162170000|2021-12-10 18:49:30|466.92|465.12|467.14|465.34|467.14|465.34|466.92|465.12|0
1639162180000|2021-12-10 18:49:40|467.36|465.56|467.36|465.56|467.36|465.56|467.14|465.34|0
1639162190000|2021-12-10 18:49:50|467.59|465.79|467.14|465.34|467.59|465.79|467.14|465.34|0
1639162200000|2021-12-10 18:50:00|467.36|465.56|467.14|465.34|467.36|465.56|467.14|465.34|0
1639162210000|2021-12-10 18:50:10|466.92|465.12|467.59|465.79|467.59|465.79|466.92|465.12|0
1639162220000|2021-12-10 18:50:20|467.81|466.01|468.25|466.45|468.25|466.45|467.81|466.01|0
1639162230000|2021-12-10 18:50:30|468.03|466.23|468.03|466.23|468.25|466.45|468.03|466.23|0
1639162240000|2021-12-10 18:50:40|467.81|466.01|467.81|466.01|467.81|466.01|467.58|465.78|0
1639162250000|2021-12-10 18:50:50|468.03|466.23|468.25|466.45|468.25|466.45|468.03|466.23|0
1639162260000|2021-12-10 18:51:00|468.47|466.67|469.58|467.78|469.58|467.78|468.47|466.67|0
1639162270000|2021-12-10 18:51:10|469.36|467.56|469.58|467.78|469.58|467.78|469.36|467.56|0
1639162280000|2021-12-10 18:51:20|469.36|467.56|468.92|467.12|469.36|467.56|468.92|467.12|0
1639162290000|2021-12-10 18:51:30|469.14|467.34|469.58|467.78|469.58|467.78|469.14|467.34|0
1639162300000|2021-12-10 18:51:40|469.8|468|469.36|467.56|469.8|468|469.36|467.56|0
1639162310000|2021-12-10 18:51:50|469.58|467.78|469.58|467.78|469.58|467.78|469.36|467.56|0
1639162320000|2021-12-10 18:52:00|469.36|467.56|469.14|467.34|469.36|467.56|469.14|467.34|0
1639162330000|2021-12-10 18:52:10|469.36|467.56|469.36|467.56|469.8|468|469.36|467.56|0
1639162340000|2021-12-10 18:52:20|469.14|467.34|469.14|467.34|469.14|467.34|469.14|467.34|0
1639162350000|2021-12-10 18:52:30|469.36|467.56|469.36|467.56|469.36|467.56|469.36|467.56|0
1639162370000|2021-12-10 18:52:50|469.14|467.34|468.91|467.11|469.14|467.34|468.91|467.11|0
1639162380000|2021-12-10 18:53:00|468.69|466.89|469.02|467.22|469.02|467.22|468.47|466.67|0
1639162390000|2021-12-10 18:53:10|469.14|467.34|469.36|467.56|469.36|467.56|469.14|467.34|0
1639162400000|2021-12-10 18:53:20|468.69|466.89|468.69|466.89|468.69|466.89|468.69|466.89|0
1639162410000|2021-12-10 18:53:30|468.47|466.67|469.58|467.78|469.58|467.78|468.47|466.67|0
1639162430000|2021-12-10 18:53:50|469.8|468|469.8|468|469.8|468|469.8|468|0
1639162440000|2021-12-10 18:54:00|469.58|467.78|469.36|467.56|469.58|467.78|469.36|467.56|0
1639162450000|2021-12-10 18:54:10|469.58|467.78|469.58|467.78|469.58|467.78|469.36|467.56|0
1639162460000|2021-12-10 18:54:20|469.36|467.56|469.8|468|469.8|468|469.36|467.56|0
1639162470000|2021-12-10 18:54:30|469.58|467.78|469.36|467.56|469.58|467.78|469.36|467.56|0
1639162480000|2021-12-10 18:54:40|469.14|467.34|469.13|467.33|469.36|467.56|469.13|467.33|0
1639162490000|2021-12-10 18:54:50|469.36|467.56|469.58|467.78|469.58|467.78|469.36|467.56|0
1639162500000|2021-12-10 18:55:00|469.36|467.56|469.13|467.33|469.36|467.56|469.13|467.33|0
1639162510000|2021-12-10 18:55:10|469.58|467.78|469.36|467.56|469.58|467.78|469.36|467.56|0
1639162520000|2021-12-10 18:55:20|469.13|467.33|469.36|467.56|469.36|467.56|469.13|467.33|0
1639162530000|2021-12-10 18:55:30|469.58|467.78|469.58|467.78|469.58|467.78|469.58|467.78|0
1639162540000|2021-12-10 18:55:40|469.36|467.56|468.91|467.11|469.36|467.56|468.91|467.11|0
1639162550000|2021-12-10 18:55:50|469.13|467.33|469.36|467.56|469.36|467.56|469.13|467.33|0
1639162560000|2021-12-10 18:56:00|469.13|467.33|469.58|467.78|469.58|467.78|469.13|467.33|0
1639162570000|2021-12-10 18:56:10|469.36|467.56|469.13|467.33|469.36|467.56|469.13|467.33|0
1639162580000|2021-12-10 18:56:20|469.36|467.56|469.58|467.78|469.58|467.78|469.36|467.56|0
1639162590000|2021-12-10 18:56:30|469.8|468|470.02|468.22|470.02|468.22|469.8|468|0
1639162600000|2021-12-10 18:56:40|470.24|468.44|470.47|468.67|470.47|468.67|470.24|468.44|0
1639162610000|2021-12-10 18:56:50|470.24|468.44|470.24|468.44|470.24|468.44|470.24|468.44|0
1639162620000|2021-12-10 18:57:00|470.69|468.89|470.69|468.89|470.69|468.89|470.47|468.67|0
1639162630000|2021-12-10 18:57:10|470.79|468.99|471.35|469.55|471.35|469.55|470.69|468.89|0
1639162640000|2021-12-10 18:57:20|471.13|469.33|471.13|469.33|471.13|469.33|471.13|469.33|0
1639162650000|2021-12-10 18:57:30|470.69|468.89|470.24|468.44|470.69|468.89|470.24|468.44|0
1639162660000|2021-12-10 18:57:40|470.02|468.22|470.02|468.22|470.24|468.44|470.02|468.22|0
1639162670000|2021-12-10 18:57:50|469.8|468|469.8|468|470.02|468.22|469.8|468|0
1639162680000|2021-12-10 18:58:00|469.58|467.78|469.8|468|469.8|468|469.58|467.78|0
1639162690000|2021-12-10 18:58:10|470.02|468.22|470.69|468.89|470.69|468.89|470.02|468.22|0
1639162710000|2021-12-10 18:58:30|470.46|468.66|469.58|467.78|470.46|468.66|469.58|467.78|0
1639162720000|2021-12-10 18:58:40|469.35|467.55|470.02|468.22|470.46|468.66|469.35|467.55|0
1639162730000|2021-12-10 18:58:50|469.8|468|470.24|468.44|470.24|468.44|469.8|468|0
1639162740000|2021-12-10 18:59:00|470.02|468.22|470.24|468.44|470.24|468.44|470.02|468.22|0
1639162750000|2021-12-10 18:59:10|470.46|468.66|470.02|468.22|470.46|468.66|470.02|468.22|0
1639162760000|2021-12-10 18:59:20|469.8|468|469.8|468|469.8|468|469.8|468|0
1639162770000|2021-12-10 18:59:30|469.58|467.78|469.8|468|469.8|468|469.58|467.78|0
1639162780000|2021-12-10 18:59:40|470.02|468.22|470.02|468.22|470.02|468.22|470.02|468.22|0
1639162790000|2021-12-10 18:59:50|470.46|468.66|470.91|469.11|470.91|469.11|470.46|468.66|0
1639162800000|2021-12-10 19:00:00|471.13|469.33|470.46|468.66|471.13|469.33|470.46|468.66|0
1639162810000|2021-12-10 19:00:10|469.8|468|469.9|468.1|469.9|468.1|469.58|467.78|0
1639162820000|2021-12-10 19:00:20|470.69|468.89|471.13|469.33|471.13|469.33|470.69|468.89|0
1639162830000|2021-12-10 19:00:30|471.35|469.55|471.13|469.33|471.35|469.55|471.13|469.33|0
1639162840000|2021-12-10 19:00:40|471.35|469.55|470.91|469.11|471.35|469.55|470.91|469.11|0
1639162850000|2021-12-10 19:00:50|471.13|469.33|471.57|469.77|471.57|469.77|471.13|469.33|0
1639162860000|2021-12-10 19:01:00|471.8|470|471.57|469.77|471.8|470|471.35|469.55|0
1639162870000|2021-12-10 19:01:10|471.8|470|471.8|470|471.8|470|471.8|470|0
1639162880000|2021-12-10 19:01:20|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1639162890000|2021-12-10 19:01:30|471.8|470|471.57|469.77|471.8|470|471.57|469.77|0
1639162900000|2021-12-10 19:01:40|471.35|469.55|471.8|470|471.8|470|471.35|469.55|0
1639162910000|2021-12-10 19:01:50|471.57|469.77|471.57|469.77|471.57|469.77|471.57|469.77|0
1639162920000|2021-12-10 19:02:00|471.68|469.88|471.8|470|471.8|470|471.68|469.88|0
1639162940000|2021-12-10 19:02:20|471.57|469.77|471.35|469.55|471.57|469.77|471.35|469.55|0
1639162950000|2021-12-10 19:02:30|470.68|468.88|470.46|468.66|470.68|468.88|470.46|468.66|0
1639162960000|2021-12-10 19:02:40|470.24|468.44|470.24|468.44|470.24|468.44|470.24|468.44|0
1639162970000|2021-12-10 19:02:50|470.02|468.22|470.46|468.66|470.46|468.66|470.02|468.22|0
1639162980000|2021-12-10 19:03:00|470.68|468.88|470.91|469.11|471.13|469.33|470.68|468.88|0
1639162990000|2021-12-10 19:03:10|471.13|469.33|470.91|469.11|471.13|469.33|470.91|469.11|0
1639163000000|2021-12-10 19:03:20|470.68|468.88|469.8|468|470.68|468.88|469.8|468|0
1639163010000|2021-12-10 19:03:30|469.57|467.77|468.91|467.11|469.57|467.77|468.91|467.11|0
1639163020000|2021-12-10 19:03:40|469.13|467.33|469.35|467.55|469.35|467.55|469.13|467.33|0
1639163030000|2021-12-10 19:03:50|470.02|468.22|470.02|468.22|470.02|468.22|470.02|468.22|0
1639163040000|2021-12-10 19:04:00|470.46|468.66|471.35|469.55|471.35|469.55|470.46|468.66|0
1639163050000|2021-12-10 19:04:10|471.13|469.33|470.91|469.11|471.13|469.33|470.91|469.11|0
1639163060000|2021-12-10 19:04:20|471.13|469.33|470.68|468.88|471.13|469.33|470.68|468.88|0
1639163070000|2021-12-10 19:04:30|470.24|468.44|470.24|468.44|470.24|468.44|470.02|468.22|0
1639163080000|2021-12-10 19:04:40|470.02|468.22|470.68|468.88|470.68|468.88|470.02|468.22|0
1639163090000|2021-12-10 19:04:50|470.24|468.44|469.79|467.99|470.24|468.44|469.57|467.77|0
1639163100000|2021-12-10 19:05:00|470.02|468.22|470.24|468.44|470.24|468.44|470.02|468.22|0
1639163110000|2021-12-10 19:05:10|470.68|468.88|470.02|468.22|470.68|468.88|470.02|468.22|0
1639163120000|2021-12-10 19:05:20|469.79|467.99|469.57|467.77|469.79|467.99|469.57|467.77|0
1639163130000|2021-12-10 19:05:30|469.35|467.55|469.13|467.33|469.35|467.55|469.13|467.33|0
1639163140000|2021-12-10 19:05:40|469.57|467.77|469.79|467.99|469.79|467.99|469.57|467.77|0
1639163150000|2021-12-10 19:05:50|469.35|467.55|469.35|467.55|469.35|467.55|469.13|467.33|0
1639163160000|2021-12-10 19:06:00|469.57|467.77|469.79|467.99|469.79|467.99|469.57|467.77|0
1639163170000|2021-12-10 19:06:10|470.02|468.22|470.02|468.22|470.02|468.22|469.57|467.77|0
1639163190000|2021-12-10 19:06:30|469.79|467.99|469.57|467.77|469.79|467.99|469.57|467.77|0
1639163200000|2021-12-10 19:06:40|469.79|467.99|469.57|467.77|470.02|468.22|469.57|467.77|0
1639163210000|2021-12-10 19:06:50|469.35|467.55|470.02|468.22|470.02|468.22|469.35|467.55|0
1639163220000|2021-12-10 19:07:00|469.79|467.99|469.35|467.55|469.79|467.99|469.35|467.55|0
1639163230000|2021-12-10 19:07:10|469.13|467.33|468.91|467.11|469.13|467.33|468.91|467.11|0
1639163240000|2021-12-10 19:07:20|469.35|467.55|469.79|467.99|469.79|467.99|469.35|467.55|0
1639163250000|2021-12-10 19:07:30|469.13|467.33|469.13|467.33|469.23|467.43|469.13|467.33|0
1639163260000|2021-12-10 19:07:40|469.35|467.55|469.13|467.33|469.35|467.55|469.13|467.33|0
1639163270000|2021-12-10 19:07:50|469.35|467.55|469.57|467.77|469.57|467.77|469.35|467.55|0
1639163280000|2021-12-10 19:08:00|469.79|467.99|470.01|468.21|470.01|468.21|469.79|467.99|0
1639163290000|2021-12-10 19:08:10|469.57|467.77|469.79|467.99|470.01|468.21|469.57|467.77|0
1639163300000|2021-12-10 19:08:20|470.24|468.44|469.79|467.99|470.24|468.44|469.79|467.99|0
1639163310000|2021-12-10 19:08:30|469.57|467.77|470.01|468.21|470.01|468.21|469.57|467.77|0
1639163320000|2021-12-10 19:08:40|469.79|467.99|469.79|467.99|470.01|468.21|469.79|467.99|0
1639163330000|2021-12-10 19:08:50|469.57|467.77|469.35|467.55|469.57|467.77|469.35|467.55|0
1639163340000|2021-12-10 19:09:00|469.13|467.33|469.23|467.43|469.23|467.43|469.13|467.33|0
1639163350000|2021-12-10 19:09:10|469.13|467.33|469.79|467.99|469.79|467.99|469.13|467.33|0
1639163360000|2021-12-10 19:09:20|470.01|468.21|469.35|467.55|470.01|468.21|469.35|467.55|0
1639163370000|2021-12-10 19:09:30|469.13|467.33|468.9|467.1|469.13|467.33|468.9|467.1|0
1639163380000|2021-12-10 19:09:40|468.68|466.88|469.13|467.33|469.13|467.33|468.68|466.88|0
1639163390000|2021-12-10 19:09:50|468.9|467.1|468.9|467.1|468.9|467.1|468.9|467.1|0
1639163400000|2021-12-10 19:10:00|469.13|467.33|468.9|467.1|469.13|467.33|468.68|466.88|0
1639163410000|2021-12-10 19:10:10|469.35|467.55|469.57|467.77|469.79|467.99|469.35|467.55|0
1639163420000|2021-12-10 19:10:20|468.9|467.1|468.9|467.1|468.9|467.1|468.79|466.99|0
1639163430000|2021-12-10 19:10:30|468.68|466.88|469.12|467.32|469.12|467.32|468.68|466.88|0
1639163440000|2021-12-10 19:10:40|468.9|467.1|469.35|467.55|469.35|467.55|468.9|467.1|0
1639163450000|2021-12-10 19:10:50|469.12|467.32|469.57|467.77|469.57|467.77|469.12|467.32|0
1639163460000|2021-12-10 19:11:00|469.79|467.99|470.23|468.43|470.23|468.43|469.79|467.99|0
1639163470000|2021-12-10 19:11:10|469.9|468.1|469.35|467.55|469.9|468.1|469.35|467.55|0
1639163480000|2021-12-10 19:11:20|469.79|467.99|470.23|468.43|470.23|468.43|469.79|467.99|0
1639163490000|2021-12-10 19:11:30|470.01|468.21|469.79|467.99|470.01|468.21|469.79|467.99|0
1639163500000|2021-12-10 19:11:40|469.67|467.87|469.35|467.55|469.67|467.87|469.35|467.55|0
1639163510000|2021-12-10 19:11:50|469.79|467.99|470.01|468.21|470.01|468.21|469.79|467.99|0
1639163520000|2021-12-10 19:12:00|469.57|467.77|469.79|467.99|469.79|467.99|469.35|467.55|0
1639163530000|2021-12-10 19:12:10|469.57|467.77|469.35|467.55|469.57|467.77|469.35|467.55|0
1639163540000|2021-12-10 19:12:20|469.57|467.77|469.35|467.55|469.79|467.99|469.35|467.55|0
1639163550000|2021-12-10 19:12:30|469.57|467.77|470.01|468.21|470.01|468.21|469.57|467.77|0
1639163560000|2021-12-10 19:12:40|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1639163570000|2021-12-10 19:12:50|470.01|468.21|470.01|468.21|470.01|468.21|469.79|467.99|0
1639163580000|2021-12-10 19:13:00|470.23|468.43|470.46|468.66|470.46|468.66|470.23|468.43|0
1639163590000|2021-12-10 19:13:10|470.23|468.43|470.46|468.66|470.46|468.66|470.23|468.43|0
1639163610000|2021-12-10 19:13:30|470.01|468.21|470.01|468.21|470.01|468.21|470.01|468.21|0
1639163620000|2021-12-10 19:13:40|470.23|468.43|470.01|468.21|470.23|468.43|470.01|468.21|0
1639163630000|2021-12-10 19:13:50|470.23|468.43|470.45|468.65|470.68|468.88|470.23|468.43|0
1639163640000|2021-12-10 19:14:00|470.23|468.43|470.23|468.43|470.56|468.76|470.23|468.43|0
1639163650000|2021-12-10 19:14:10|470.01|468.21|470.01|468.21|470.68|468.88|470.01|468.21|0
1639163660000|2021-12-10 19:14:20|470.23|468.43|470.23|468.43|470.23|468.43|470.23|468.43|0
1639163670000|2021-12-10 19:14:30|470.01|468.21|470.01|468.21|470.01|468.21|469.89|468.09|0
1639163680000|2021-12-10 19:14:40|469.79|467.99|470.01|468.21|470.01|468.21|469.79|467.99|0
1639163690000|2021-12-10 19:14:50|469.79|467.99|470.45|468.65|470.45|468.65|469.79|467.99|0
1639163700000|2021-12-10 19:15:00|470.34|468.54|470.45|468.65|470.45|468.65|470.34|468.54|0
1639163710000|2021-12-10 19:15:10|470.23|468.43|470.01|468.21|470.45|468.65|470.01|468.21|0
1639163720000|2021-12-10 19:15:20|470.45|468.65|470.45|468.65|470.45|468.65|470.23|468.43|0
1639163730000|2021-12-10 19:15:30|470.68|468.88|470.45|468.65|470.68|468.88|470.45|468.65|0
1639163740000|2021-12-10 19:15:40|470.68|468.88|470.68|468.88|470.68|468.88|470.68|468.88|0
1639163750000|2021-12-10 19:15:50|470.45|468.65|470.45|468.65|470.68|468.88|470.45|468.65|0
1639163760000|2021-12-10 19:16:00|470.68|468.88|470.68|468.88|470.68|468.88|470.45|468.65|0
1639163770000|2021-12-10 19:16:10|470.45|468.65|470.45|468.65|470.45|468.65|470.45|468.65|0
1639163780000|2021-12-10 19:16:20|470.68|468.88|470.23|468.43|470.68|468.88|470.01|468.21|0
1639163790000|2021-12-10 19:16:30|470.01|468.21|470.01|468.21|470.23|468.43|470.01|468.21|0
1639163800000|2021-12-10 19:16:40|470.23|468.43|470.01|468.21|470.23|468.43|470.01|468.21|0
1639163810000|2021-12-10 19:16:50|470.23|468.43|470.12|468.32|470.23|468.43|470.12|468.32|0
1639163820000|2021-12-10 19:17:00|470.01|468.21|470.23|468.43|470.23|468.43|470.01|468.21|0
1639163830000|2021-12-10 19:17:10|470.01|468.21|469.79|467.99|470.01|468.21|469.79|467.99|0
1639163840000|2021-12-10 19:17:20|469.56|467.76|469.34|467.54|469.56|467.76|469.34|467.54|0
1639163850000|2021-12-10 19:17:30|469.56|467.76|469.56|467.76|469.56|467.76|469.56|467.76|0
1639163860000|2021-12-10 19:17:40|469.79|467.99|470.01|468.21|470.01|468.21|469.79|467.99|0
1639163870000|2021-12-10 19:17:50|470.23|468.43|470.45|468.65|470.67|468.87|470.23|468.43|0
1639163880000|2021-12-10 19:18:00|470.9|469.1|471.12|469.32|471.12|469.32|470.9|469.1|0
1639163890000|2021-12-10 19:18:10|470.9|469.1|471.12|469.32|471.12|469.32|470.9|469.1|0
1639163900000|2021-12-10 19:18:20|471.34|469.54|470.9|469.1|471.34|469.54|470.9|469.1|0
1639163910000|2021-12-10 19:18:30|471.12|469.32|471.34|469.54|471.34|469.54|471.12|469.32|0
1639163920000|2021-12-10 19:18:40|471.56|469.76|471.78|469.98|471.78|469.98|471.56|469.76|0
1639163930000|2021-12-10 19:18:50|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1639163940000|2021-12-10 19:19:00|471.78|469.98|471.34|469.54|471.78|469.98|471.34|469.54|0
1639163960000|2021-12-10 19:19:20|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1639163970000|2021-12-10 19:19:30|471.67|469.87|471.56|469.76|471.67|469.87|471.56|469.76|0
1639163980000|2021-12-10 19:19:40|471.34|469.54|471.56|469.76|471.56|469.76|471.34|469.54|0
1639163990000|2021-12-10 19:19:50|471.78|469.98|471.78|469.98|471.78|469.98|471.78|469.98|0
1639164000000|2021-12-10 19:20:00|471.56|469.76|471.78|469.98|471.78|469.98|471.56|469.76|0
1639164010000|2021-12-10 19:20:10|471.89|470.09|472.23|470.43|472.23|470.43|471.78|469.98|0
1639164030000|2021-12-10 19:20:30|472.45|470.65|472.45|470.65|472.45|470.65|472.34|470.54|0
1639164040000|2021-12-10 19:20:40|472.23|470.43|472.23|470.43|472.33|470.53|472.23|470.43|0
1639164050000|2021-12-10 19:20:50|472.01|470.21|472.01|470.21|472.01|470.21|472.01|470.21|0
1639164060000|2021-12-10 19:21:00|471.78|469.98|472.01|470.21|472.01|470.21|471.78|469.98|0
1639164070000|2021-12-10 19:21:10|472.45|470.65|472.67|470.87|472.67|470.87|472.45|470.65|0
1639164080000|2021-12-10 19:21:20|472.45|470.65|472.45|470.65|472.45|470.65|472.45|470.65|0
1639164090000|2021-12-10 19:21:30|472.56|470.76|472.45|470.65|472.56|470.76|472.45|470.65|0
1639164100000|2021-12-10 19:21:40|472.23|470.43|472.11|470.31|472.23|470.43|472.11|470.31|0
1639164110000|2021-12-10 19:21:50|472.23|470.43|472.23|470.43|472.23|470.43|472.01|470.21|0
1639164120000|2021-12-10 19:22:00|472.01|470.21|472.23|470.43|472.23|470.43|472.01|470.21|0
1639164130000|2021-12-10 19:22:10|472.01|470.21|472|470.2|472.01|470.21|472|470.2|0
1639164140000|2021-12-10 19:22:20|471.78|469.98|471.78|469.98|471.78|469.98|471.56|469.76|0
1639164150000|2021-12-10 19:22:30|472|470.2|472.23|470.43|472.23|470.43|472|470.2|0
1639164160000|2021-12-10 19:22:40|472|470.2|472|470.2|472|470.2|471.78|469.98|0
1639164170000|2021-12-10 19:22:50|472.23|470.43|472.23|470.43|472.45|470.65|472.23|470.43|0
1639164180000|2021-12-10 19:23:00|472|470.2|472|470.2|472|470.2|472|470.2|0
1639164190000|2021-12-10 19:23:10|472.11|470.31|472|470.2|472.11|470.31|472|470.2|0
1639164210000|2021-12-10 19:23:30|472.23|470.43|472|470.2|472.23|470.43|472|470.2|0
1639164220000|2021-12-10 19:23:40|472.23|470.43|472.23|470.43|472.23|470.43|472.11|470.31|0
1639164230000|2021-12-10 19:23:50|472|470.2|472.23|470.43|472.23|470.43|472|470.2|0
1639164240000|2021-12-10 19:24:00|472|470.2|472.23|470.43|472.23|470.43|472|470.2|0
1639164250000|2021-12-10 19:24:10|472.45|470.65|472.45|470.65|472.45|470.65|472.23|470.43|0
1639164260000|2021-12-10 19:24:20|472.23|470.43|472|470.2|472.23|470.43|472|470.2|0
1639164270000|2021-12-10 19:24:30|472.23|470.43|472|470.2|472.23|470.43|472|470.2|0
1639164280000|2021-12-10 19:24:40|472.45|470.65|472.45|470.65|472.45|470.65|472.23|470.43|0
1639164290000|2021-12-10 19:24:50|472.23|470.43|472.23|470.43|472.23|470.43|472|470.2|0
1639164300000|2021-12-10 19:25:00|472|470.2|472.23|470.43|472.23|470.43|472|470.2|0
1639164310000|2021-12-10 19:25:10|472.45|470.65|472.67|470.87|472.67|470.87|472.45|470.65|0
1639164320000|2021-12-10 19:25:20|472.45|470.65|471.56|469.76|472.45|470.65|471.56|469.76|0
1639164330000|2021-12-10 19:25:30|471.44|469.64|471.34|469.54|471.44|469.64|471.34|469.54|0
1639164340000|2021-12-10 19:25:40|471.11|469.31|470.89|469.09|471.11|469.31|470.67|468.87|0
1639164350000|2021-12-10 19:25:50|470.67|468.87|470.89|469.09|470.89|469.09|470.67|468.87|0
1639164360000|2021-12-10 19:26:00|470.67|468.87|471|469.2|471|469.2|470.67|468.87|0
1639164370000|2021-12-10 19:26:10|470.89|469.09|471.34|469.54|471.34|469.54|470.89|469.09|0
1639164380000|2021-12-10 19:26:20|471.11|469.31|471.34|469.54|471.56|469.76|471.11|469.31|0
1639164390000|2021-12-10 19:26:30|471.11|469.31|470.89|469.09|471.11|469.31|470.89|469.09|0
1639164400000|2021-12-10 19:26:40|470.67|468.87|471.11|469.31|471.22|469.42|470.67|468.87|0
1639164410000|2021-12-10 19:26:50|470.89|469.09|470.89|469.09|470.89|469.09|470.67|468.87|0
1639164420000|2021-12-10 19:27:00|470.67|468.87|470.89|469.09|470.89|469.09|470.67|468.87|0
1639164430000|2021-12-10 19:27:10|471.11|469.31|471.34|469.54|471.34|469.54|471.11|469.31|0
1639164440000|2021-12-10 19:27:20|471.33|469.53|471.33|469.53|471.33|469.53|471.33|469.53|0
1639164450000|2021-12-10 19:27:30|471.56|469.76|471.56|469.76|471.56|469.76|471.56|469.76|0
1639164460000|2021-12-10 19:27:40|471.78|469.98|471.78|469.98|471.78|469.98|471.78|469.98|0
1639164470000|2021-12-10 19:27:50|471.56|469.76|471.78|469.98|471.78|469.98|471.56|469.76|0
1639164480000|2021-12-10 19:28:00|471.56|469.76|471.56|469.76|471.56|469.76|471.33|469.53|0
1639164490000|2021-12-10 19:28:10|471.33|469.53|471.11|469.31|471.33|469.53|471.11|469.31|0
1639164500000|2021-12-10 19:28:20|471.33|469.53|471.11|469.31|471.33|469.53|471.11|469.31|0
1639164510000|2021-12-10 19:28:30|471.33|469.53|471.56|469.76|471.56|469.76|471.11|469.31|0
1639164520000|2021-12-10 19:28:40|471.78|469.98|471.78|469.98|471.78|469.98|471.56|469.76|0
1639164540000|2021-12-10 19:29:00|471.56|469.76|471.11|469.31|471.78|469.98|471.11|469.31|0
1639164550000|2021-12-10 19:29:10|471.33|469.53|471.11|469.31|471.33|469.53|471.11|469.31|0
1639164560000|2021-12-10 19:29:20|471.33|469.53|471.78|469.98|471.78|469.98|471.33|469.53|0
1639164570000|2021-12-10 19:29:30|472|470.2|472.22|470.42|472.22|470.42|472|470.2|0
1639164580000|2021-12-10 19:29:40|472.11|470.31|472.22|470.42|472.22|470.42|472.11|470.31|0
1639164590000|2021-12-10 19:29:50|472.44|470.64|472.22|470.42|472.44|470.64|472.22|470.42|0
1639164600000|2021-12-10 19:30:00|472.44|470.64|472.44|470.64|472.44|470.64|472.44|470.64|0
1639164610000|2021-12-10 19:30:10|472.89|471.09|473.56|471.76|473.56|471.76|472.89|471.09|0
1639164620000|2021-12-10 19:30:20|473.33|471.53|473.33|471.53|473.33|471.53|473.11|471.31|0
1639164630000|2021-12-10 19:30:30|473.11|471.31|473.56|471.76|473.56|471.76|473.11|471.31|0
1639164640000|2021-12-10 19:30:40|473.33|471.53|473.33|471.53|473.56|471.76|473.33|471.53|0
1639164660000|2021-12-10 19:31:00|473.56|471.76|473.56|471.76|473.56|471.76|473.56|471.76|0
1639164670000|2021-12-10 19:31:10|473.33|471.53|473.33|471.53|473.33|471.53|473.33|471.53|0
1639164680000|2021-12-10 19:31:20|473.22|471.42|473.11|471.31|473.22|471.42|473.11|471.31|0
1639164690000|2021-12-10 19:31:30|473.33|471.53|473.33|471.53|473.33|471.53|473.33|471.53|0
1639164700000|2021-12-10 19:31:40|473.44|471.64|473.33|471.53|473.56|471.76|473.33|471.53|0
1639164720000|2021-12-10 19:32:00|473.11|471.31|472.44|470.64|473.11|471.31|472.44|470.64|0
1639164730000|2021-12-10 19:32:10|472.22|470.42|472|470.2|472.44|470.64|472|470.2|0
1639164740000|2021-12-10 19:32:20|472.22|470.42|472|470.2|472.22|470.42|472|470.2|0
1639164750000|2021-12-10 19:32:30|471.55|469.75|471.55|469.75|471.55|469.75|471.55|469.75|0
1639164760000|2021-12-10 19:32:40|471.33|469.53|471.55|469.75|471.55|469.75|471.33|469.53|0
1639164770000|2021-12-10 19:32:50|471.33|469.53|471.33|469.53|471.33|469.53|471.11|469.31|0
1639164780000|2021-12-10 19:33:00|471.11|469.31|471.11|469.31|471.33|469.53|471.11|469.31|0
1639164790000|2021-12-10 19:33:10|470.89|469.09|470.22|468.42|470.89|469.09|470.22|468.42|0
1639164800000|2021-12-10 19:33:20|470.44|468.64|470.22|468.42|470.44|468.64|470.22|468.42|0
1639164810000|2021-12-10 19:33:30|470|468.2|470|468.2|470|468.2|469.78|467.98|0
1639164820000|2021-12-10 19:33:40|469.78|467.98|469.55|467.75|469.78|467.98|469.55|467.75|0
1639164830000|2021-12-10 19:33:50|469.78|467.98|469.55|467.75|469.78|467.98|469.55|467.75|0
1639164840000|2021-12-10 19:34:00|469.78|467.98|470|468.2|470|468.2|469.78|467.98|0
1639164850000|2021-12-10 19:34:10|470.22|468.42|470.44|468.64|470.44|468.64|470.22|468.42|0
1639164860000|2021-12-10 19:34:20|470.22|468.42|468.22|466.42|470.22|468.42|468.22|466.42|0
1639164870000|2021-12-10 19:34:30|468.67|466.87|468.44|466.64|468.67|466.87|468.44|466.64|0
1639164880000|2021-12-10 19:34:40|468.11|466.31|468.44|466.64|468.44|466.64|468.11|466.31|0
1639164890000|2021-12-10 19:34:50|468.22|466.42|468.89|467.09|468.89|467.09|468.22|466.42|0
1639164900000|2021-12-10 19:35:00|469.55|467.75|469.11|467.31|469.55|467.75|469.11|467.31|0
1639164910000|2021-12-10 19:35:10|469.33|467.53|470|468.2|470.22|468.42|469.33|467.53|0
1639164920000|2021-12-10 19:35:20|469.78|467.98|468.67|466.87|469.78|467.98|468.67|466.87|0
1639164930000|2021-12-10 19:35:30|469.11|467.31|469.11|467.31|469.33|467.53|469.11|467.31|0
1639164940000|2021-12-10 19:35:40|468.89|467.09|468.89|467.09|469.11|467.31|468.89|467.09|0
1639164950000|2021-12-10 19:35:50|468.67|466.87|468.89|467.09|468.89|467.09|468.67|466.87|0
1639164960000|2021-12-10 19:36:00|468.67|466.87|468.89|467.09|468.89|467.09|468.67|466.87|0
1639164970000|2021-12-10 19:36:10|468.67|466.87|468.44|466.64|468.89|467.09|468.44|466.64|0
1639164980000|2021-12-10 19:36:20|468.66|466.86|468.66|466.86|468.66|466.86|468.66|466.86|0
1639164990000|2021-12-10 19:36:30|468.44|466.64|468.66|466.86|468.66|466.86|468.44|466.64|0
1639165000000|2021-12-10 19:36:40|468.89|467.09|469.11|467.31|469.11|467.31|468.89|467.09|0
1639165020000|2021-12-10 19:37:00|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639165030000|2021-12-10 19:37:10|469.11|467.31|468.44|466.64|469.11|467.31|468.44|466.64|0
1639165040000|2021-12-10 19:37:20|468.66|466.86|468.89|467.09|468.89|467.09|468.44|466.64|0
1639165060000|2021-12-10 19:37:40|468.66|466.86|468.44|466.64|468.66|466.86|468.44|466.64|0
1639165070000|2021-12-10 19:37:50|468.89|467.09|468.89|467.09|468.89|467.09|468.89|467.09|0
1639165080000|2021-12-10 19:38:00|469.11|467.31|469.55|467.75|469.55|467.75|469.11|467.31|0
1639165090000|2021-12-10 19:38:10|469.33|467.53|469.11|467.31|469.33|467.53|469.11|467.31|0
1639165100000|2021-12-10 19:38:20|469.33|467.53|469.33|467.53|469.33|467.53|469.33|467.53|0
1639165110000|2021-12-10 19:38:30|469.55|467.75|470|468.2|470|468.2|469.55|467.75|0
1639165120000|2021-12-10 19:38:40|470.22|468.42|470|468.2|470.22|468.42|470|468.2|0
1639165130000|2021-12-10 19:38:50|470.22|468.42|469.99|468.19|470.22|468.42|469.99|468.19|0
1639165150000|2021-12-10 19:39:10|469.77|467.97|470.22|468.42|470.22|468.42|469.77|467.97|0
1639165160000|2021-12-10 19:39:20|469.99|468.19|470.44|468.64|470.44|468.64|469.99|468.19|0
1639165180000|2021-12-10 19:39:40|470.66|468.86|470.66|468.86|470.66|468.86|470.66|468.86|0
1639165190000|2021-12-10 19:39:50|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639165200000|2021-12-10 19:40:00|470.22|468.42|470.44|468.64|470.44|468.64|470.22|468.42|0
1639165210000|2021-12-10 19:40:10|470.22|468.42|470.22|468.42|470.22|468.42|469.99|468.19|0
1639165220000|2021-12-10 19:40:20|470.44|468.64|470.44|468.64|470.44|468.64|470.22|468.42|0
1639165230000|2021-12-10 19:40:30|470.22|468.42|469.99|468.19|470.22|468.42|469.77|467.97|0
1639165240000|2021-12-10 19:40:40|470.22|468.42|470.44|468.64|470.44|468.64|470.22|468.42|0
1639165250000|2021-12-10 19:40:50|470.32|468.52|469.77|467.97|470.32|468.52|469.77|467.97|0
1639165260000|2021-12-10 19:41:00|469.99|468.19|469.77|467.97|470.22|468.42|469.77|467.97|0
1639165270000|2021-12-10 19:41:10|469.99|468.19|470.22|468.42|470.22|468.42|469.99|468.19|0
1639165280000|2021-12-10 19:41:20|469.99|468.19|469.99|468.19|469.99|468.19|469.99|468.19|0
1639165290000|2021-12-10 19:41:30|469.77|467.97|469.55|467.75|469.77|467.97|469.55|467.75|0
1639165310000|2021-12-10 19:41:50|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639165320000|2021-12-10 19:42:00|469.43|467.63|469.55|467.75|469.55|467.75|469.43|467.63|0
1639165330000|2021-12-10 19:42:10|469.99|468.19|469.99|468.19|469.99|468.19|469.99|468.19|0
1639165340000|2021-12-10 19:42:20|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639165350000|2021-12-10 19:42:30|469.99|468.19|469.99|468.19|469.99|468.19|469.99|468.19|0
1639165360000|2021-12-10 19:42:40|469.77|467.97|469.77|467.97|469.77|467.97|469.77|467.97|0
1639165370000|2021-12-10 19:42:50|469.99|468.19|470.21|468.41|470.21|468.41|469.99|468.19|0
1639165380000|2021-12-10 19:43:00|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1639165390000|2021-12-10 19:43:10|470.21|468.41|469.99|468.19|470.44|468.64|469.99|468.19|0
1639165400000|2021-12-10 19:43:20|470.21|468.41|470.32|468.52|470.44|468.64|470.21|468.41|0
1639165410000|2021-12-10 19:43:30|470.21|468.41|470.21|468.41|470.44|468.64|470.21|468.41|0
1639165420000|2021-12-10 19:43:40|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1639165430000|2021-12-10 19:43:50|470.21|468.41|470.44|468.64|470.44|468.64|470.21|468.41|0
1639165450000|2021-12-10 19:44:10|470.21|468.41|469.99|468.19|470.44|468.64|469.99|468.19|0
1639165460000|2021-12-10 19:44:20|470.21|468.41|470.21|468.41|470.21|468.41|469.99|468.19|0
1639165470000|2021-12-10 19:44:30|469.99|468.19|469.99|468.19|469.99|468.19|469.99|468.19|0
1639165480000|2021-12-10 19:44:40|469.77|467.97|469.55|467.75|469.77|467.97|469.55|467.75|0
1639165490000|2021-12-10 19:44:50|469.33|467.53|469.1|467.3|469.33|467.53|469.1|467.3|0
1639165500000|2021-12-10 19:45:00|469.55|467.75|470.21|468.41|470.21|468.41|469.55|467.75|0
1639165510000|2021-12-10 19:45:10|469.99|468.19|469.1|467.3|469.99|468.19|469.1|467.3|0
1639165520000|2021-12-10 19:45:20|468.88|467.08|469.1|467.3|469.1|467.3|468.88|467.08|0
1639165530000|2021-12-10 19:45:30|469.43|467.63|469.55|467.75|469.55|467.75|469.43|467.63|0
1639165540000|2021-12-10 19:45:40|469.77|467.97|469.99|468.19|469.99|468.19|469.77|467.97|0
1639165550000|2021-12-10 19:45:50|469.77|467.97|469.99|468.19|469.99|468.19|469.77|467.97|0
1639165560000|2021-12-10 19:46:00|469.77|467.97|469.99|468.19|470.21|468.41|469.77|467.97|0
1639165570000|2021-12-10 19:46:10|470.21|468.41|469.99|468.19|470.21|468.41|469.99|468.19|0
1639165580000|2021-12-10 19:46:20|469.77|467.97|469.55|467.75|469.77|467.97|469.32|467.52|0
1639165620000|2021-12-10 19:47:00|469.99|468.19|469.32|467.52|469.99|468.19|469.32|467.52|0
1639165630000|2021-12-10 19:47:10|469.55|467.75|468.88|467.08|469.55|467.75|468.88|467.08|0
1639165640000|2021-12-10 19:47:20|468.66|466.86|468.88|467.08|468.88|467.08|468.66|466.86|0
1639165650000|2021-12-10 19:47:30|469.1|467.3|469.1|467.3|469.32|467.52|469.1|467.3|0
1639165660000|2021-12-10 19:47:40|468.66|466.86|468.66|466.86|468.66|466.86|468.66|466.86|0
1639165670000|2021-12-10 19:47:50|468.88|467.08|469.32|467.52|469.32|467.52|468.88|467.08|0
1639165680000|2021-12-10 19:48:00|469.1|467.3|469.32|467.52|469.32|467.52|469.1|467.3|0
1639165690000|2021-12-10 19:48:10|469.55|467.75|468.88|467.08|469.55|467.75|468.88|467.08|0
1639165700000|2021-12-10 19:48:20|469.1|467.3|469.32|467.52|469.32|467.52|468.88|467.08|0
1639165710000|2021-12-10 19:48:30|469.1|467.3|469.1|467.3|469.1|467.3|468.88|467.08|0
1639165720000|2021-12-10 19:48:40|469.32|467.52|469.1|467.3|469.32|467.52|469.1|467.3|0
1639165730000|2021-12-10 19:48:50|469.32|467.52|469.32|467.52|469.32|467.52|469.32|467.52|0
1639165740000|2021-12-10 19:49:00|469.1|467.3|468.88|467.08|469.1|467.3|468.88|467.08|0
1639165750000|2021-12-10 19:49:10|469.1|467.3|469.1|467.3|469.1|467.3|468.88|467.08|0
1639165760000|2021-12-10 19:49:20|468.88|467.08|468.88|467.08|468.88|467.08|468.88|467.08|0
1639165770000|2021-12-10 19:49:30|468.66|466.86|468.43|466.63|468.66|466.86|468.43|466.63|0
1639165780000|2021-12-10 19:49:40|468.66|466.86|469.1|467.3|469.1|467.3|468.66|466.86|0
1639165790000|2021-12-10 19:49:50|469.32|467.52|469.32|467.52|469.32|467.52|469.32|467.52|0
1639165800000|2021-12-10 19:50:00|468.88|467.08|468.66|466.86|468.88|467.08|468.66|466.86|0
1639165810000|2021-12-10 19:50:10|468.43|466.63|468.66|466.86|468.66|466.86|468.43|466.63|0
1639165820000|2021-12-10 19:50:20|469.32|467.52|469.32|467.52|469.32|467.52|469.21|467.41|0
1639165830000|2021-12-10 19:50:30|469.1|467.3|468.88|467.08|469.1|467.3|468.88|467.08|0
1639165840000|2021-12-10 19:50:40|469.32|467.52|469.32|467.52|469.54|467.74|469.32|467.52|0
1639165850000|2021-12-10 19:50:50|469.1|467.3|468.88|467.08|469.32|467.52|468.88|467.08|0
1639165860000|2021-12-10 19:51:00|468.66|466.86|468.43|466.63|468.88|467.08|468.43|466.63|0
1639165870000|2021-12-10 19:51:10|468.88|467.08|469.1|467.3|469.1|467.3|468.88|467.08|0
1639165880000|2021-12-10 19:51:20|468.88|467.08|468.88|467.08|468.88|467.08|468.88|467.08|0
1639165890000|2021-12-10 19:51:30|468.66|466.86|468.43|466.63|468.66|466.86|468.43|466.63|0
1639165900000|2021-12-10 19:51:40|468.21|466.41|468.21|466.41|468.43|466.63|468.21|466.41|0
1639165910000|2021-12-10 19:51:50|467.99|466.19|468.21|466.41|468.21|466.41|467.99|466.19|0
1639165920000|2021-12-10 19:52:00|468.43|466.63|467.77|465.97|468.43|466.63|467.77|465.97|0
1639165930000|2021-12-10 19:52:10|467.99|466.19|467.99|466.19|467.99|466.19|467.99|466.19|0
1639165940000|2021-12-10 19:52:20|467.77|465.97|467.77|465.97|467.77|465.97|467.32|465.52|0
1639165950000|2021-12-10 19:52:30|467.32|465.52|467.32|465.52|467.32|465.52|467.32|465.52|0
1639165960000|2021-12-10 19:52:40|467.55|465.75|467.55|465.75|467.55|465.75|467.32|465.52|0
1639165970000|2021-12-10 19:52:50|467.32|465.52|467.32|465.52|467.32|465.52|466.88|465.08|0
1639165980000|2021-12-10 19:53:00|467.1|465.3|467.32|465.52|467.32|465.52|466.88|465.08|0
1639165990000|2021-12-10 19:53:10|467.1|465.3|466.88|465.08|467.1|465.3|466.88|465.08|0
1639166000000|2021-12-10 19:53:20|466.66|464.86|466.66|464.86|466.66|464.86|466.66|464.86|0
1639166010000|2021-12-10 19:53:30|466.44|464.64|466.44|464.64|466.66|464.86|466.44|464.64|0
1639166020000|2021-12-10 19:53:40|466.88|465.08|466.88|465.08|466.88|465.08|466.88|465.08|0
1639166030000|2021-12-10 19:53:50|466.66|464.86|466.88|465.08|466.88|465.08|466.66|464.86|0
1639166040000|2021-12-10 19:54:00|467.1|465.3|467.1|465.3|467.1|465.3|467.1|465.3|0
1639166050000|2021-12-10 19:54:10|466.88|465.08|466.88|465.08|467.1|465.3|466.88|465.08|0
1639166060000|2021-12-10 19:54:20|467.1|465.3|467.54|465.74|467.54|465.74|467.1|465.3|0
1639166070000|2021-12-10 19:54:30|467.32|465.52|467.1|465.3|467.32|465.52|467.1|465.3|0
1639166080000|2021-12-10 19:54:40|466.88|465.08|466.88|465.08|466.88|465.08|466.66|464.86|0
1639166090000|2021-12-10 19:54:50|466.66|464.86|466.44|464.64|466.66|464.86|466.44|464.64|0
1639166100000|2021-12-10 19:55:00|466.66|464.86|466.21|464.41|466.66|464.86|466.21|464.41|0
1639166110000|2021-12-10 19:55:10|465.99|464.19|465.77|463.97|465.99|464.19|465.77|463.97|0
1639166120000|2021-12-10 19:55:20|465.55|463.75|465.77|463.97|465.77|463.97|465.55|463.75|0
1639166130000|2021-12-10 19:55:30|466.21|464.41|466.88|465.08|466.88|465.08|465.99|464.19|0
1639166140000|2021-12-10 19:55:40|467.32|465.52|467.77|465.97|467.77|465.97|467.32|465.52|0
1639166150000|2021-12-10 19:55:50|467.54|465.74|467.54|465.74|467.54|465.74|467.54|465.74|0
1639166160000|2021-12-10 19:56:00|467.32|465.52|467.32|465.52|467.54|465.74|467.32|465.52|0
1639166170000|2021-12-10 19:56:10|467.54|465.74|467.32|465.52|467.54|465.74|467.32|465.52|0
1639166180000|2021-12-10 19:56:20|467.21|465.41|467.1|465.3|467.32|465.52|466.88|465.08|0
1639166190000|2021-12-10 19:56:30|466.88|465.08|465.99|464.19|466.88|465.08|465.77|463.97|0
1639166200000|2021-12-10 19:56:40|466.43|464.63|466.21|464.41|466.43|464.63|466.21|464.41|0
1639166210000|2021-12-10 19:56:50|465.77|463.97|465.99|464.19|465.99|464.19|465.77|463.97|0
1639166220000|2021-12-10 19:57:00|465.55|463.75|465.77|463.97|465.77|463.97|465.55|463.75|0
1639166230000|2021-12-10 19:57:10|465.55|463.75|465.77|463.97|465.77|463.97|465.55|463.75|0
1639166240000|2021-12-10 19:57:20|465.99|464.19|465.77|463.97|465.99|464.19|465.77|463.97|0
1639166250000|2021-12-10 19:57:30|465.55|463.75|465.55|463.75|465.55|463.75|465.33|463.53|0
1639166260000|2021-12-10 19:57:40|465.77|463.97|465.99|464.19|465.99|464.19|465.77|463.97|0
1639166270000|2021-12-10 19:57:50|465.88|464.08|466.21|464.41|466.21|464.41|465.88|464.08|0
1639166280000|2021-12-10 19:58:00|465.99|464.19|465.77|463.97|465.99|464.19|465.77|463.97|0
1639166290000|2021-12-10 19:58:10|465.55|463.75|465.33|463.53|465.77|463.97|465.33|463.53|0
1639166300000|2021-12-10 19:58:20|465.55|463.75|465.55|463.75|465.55|463.75|465.33|463.53|0
1639166310000|2021-12-10 19:58:30|465.33|463.53|464.66|462.86|465.33|463.53|464.66|462.86|0
1639166320000|2021-12-10 19:58:40|464.88|463.08|464.88|463.08|464.88|463.08|464.44|462.64|0
1639166330000|2021-12-10 19:58:50|465.1|463.3|465.77|463.97|465.77|463.97|465.1|463.3|0
1639166340000|2021-12-10 19:59:00|465.55|463.75|464.66|462.86|465.55|463.75|464.66|462.86|0
1639166350000|2021-12-10 19:59:10|464.44|462.64|464.66|462.86|465.33|463.53|464.44|462.64|0
1639166360000|2021-12-10 19:59:20|464.44|462.64|464.66|462.86|464.66|462.86|464.44|462.64|0
1639166370000|2021-12-10 19:59:30|464.77|462.97|464.66|462.86|464.88|463.08|464.66|462.86|0
1639166380000|2021-12-10 19:59:40|465.1|463.3|465.33|463.53|465.33|463.53|464.88|463.08|0
1639166390000|2021-12-10 19:59:50|465.43|463.63|465.33|463.53|465.55|463.75|465.33|463.53|0
1639166400000|2021-12-10 20:00:00|464.99|463.19|465.77|463.97|465.99|464.19|464.99|463.19|0
1639166410000|2021-12-10 20:00:10|465.55|463.75|465.99|464.19|465.99|464.19|465.55|463.75|0
1639166420000|2021-12-10 20:00:20|466.21|464.41|466.21|464.41|466.21|464.41|465.77|463.97|0
1639166430000|2021-12-10 20:00:30|465.99|464.19|466.21|464.41|466.43|464.63|465.99|464.19|0
1639166440000|2021-12-10 20:00:40|466.65|464.85|466.43|464.63|466.65|464.85|466.43|464.63|0
1639166450000|2021-12-10 20:00:50|465.99|464.19|466.65|464.85|466.65|464.85|465.99|464.19|0
1639166460000|2021-12-10 20:01:00|466.32|464.52|465.77|463.97|466.32|464.52|465.77|463.97|0
1639166470000|2021-12-10 20:01:10|465.99|464.19|466.65|464.85|466.65|464.85|465.99|464.19|0
1639166480000|2021-12-10 20:01:20|466.43|464.63|466.43|464.63|466.65|464.85|466.43|464.63|0
1639166490000|2021-12-10 20:01:30|466.87|465.07|466.43|464.63|466.87|465.07|466.43|464.63|0
1639166500000|2021-12-10 20:01:40|465.99|464.19|466.65|464.85|466.87|465.07|465.99|464.19|0
1639166510000|2021-12-10 20:01:50|466.87|465.07|466.87|465.07|467.1|465.3|466.87|465.07|0
1639166520000|2021-12-10 20:02:00|466.43|464.63|466.65|464.85|466.65|464.85|466.43|464.63|0
1639166530000|2021-12-10 20:02:10|466.21|464.41|465.55|463.75|466.21|464.41|465.55|463.75|0
1639166540000|2021-12-10 20:02:20|465.32|463.52|465.32|463.52|465.55|463.75|465.32|463.52|0
1639166550000|2021-12-10 20:02:30|465.54|463.74|465.54|463.74|465.77|463.97|465.54|463.74|0
1639166560000|2021-12-10 20:02:40|465.32|463.52|464.88|463.08|465.32|463.52|464.88|463.08|0
1639166570000|2021-12-10 20:02:50|465.1|463.3|465.54|463.74|465.54|463.74|465.1|463.3|0
1639166580000|2021-12-10 20:03:00|465.77|463.97|465.54|463.74|465.77|463.97|465.32|463.52|0
1639166590000|2021-12-10 20:03:10|465.1|463.3|464.88|463.08|465.1|463.3|464.66|462.86|0
1639166600000|2021-12-10 20:03:20|465.1|463.3|464.88|463.08|465.1|463.3|464.88|463.08|0
1639166610000|2021-12-10 20:03:30|464.66|462.86|464.44|462.64|464.66|462.86|464.22|462.42|0
1639166620000|2021-12-10 20:03:40|464.66|462.86|464.66|462.86|465.1|463.3|464.66|462.86|0
1639166640000|2021-12-10 20:04:00|464.44|462.64|464.88|463.08|464.88|463.08|464.22|462.42|0
1639166650000|2021-12-10 20:04:10|465.1|463.3|464.66|462.86|465.1|463.3|464.44|462.64|0
1639166660000|2021-12-10 20:04:20|464.44|462.64|464.22|462.42|464.66|462.86|464.22|462.42|0
1639166670000|2021-12-10 20:04:30|463.99|462.19|463.99|462.19|464.22|462.42|463.99|462.19|0
1639166680000|2021-12-10 20:04:40|463.77|461.97|463.77|461.97|463.77|461.97|463.77|461.97|0
1639166690000|2021-12-10 20:04:50|463.99|462.19|463.77|461.97|463.99|462.19|463.55|461.75|0
1639166700000|2021-12-10 20:05:00|463.99|462.19|464.22|462.42|464.22|462.42|463.55|461.75|0
1639166710000|2021-12-10 20:05:10|463.99|462.19|463.77|461.97|463.99|462.19|463.55|461.75|0
1639166720000|2021-12-10 20:05:20|463.33|461.53|463.33|461.53|463.55|461.75|463.33|461.53|0
1639166730000|2021-12-10 20:05:30|463.55|461.75|463.55|461.75|463.55|461.75|463.55|461.75|0
1639166740000|2021-12-10 20:05:40|463.33|461.53|463.44|461.64|463.55|461.75|463.33|461.53|0
1639166750000|2021-12-10 20:05:50|463.33|461.53|463.33|461.53|463.33|461.53|463.33|461.53|0
1639166760000|2021-12-10 20:06:00|463.55|461.75|463.55|461.75|463.55|461.75|463.33|461.53|0
1639166770000|2021-12-10 20:06:10|463.99|462.19|464.44|462.64|464.44|462.64|463.99|462.19|0
1639166780000|2021-12-10 20:06:20|464.66|462.86|464.21|462.41|464.66|462.86|464.21|462.41|0
1639166790000|2021-12-10 20:06:30|464.44|462.64|464.88|463.08|464.88|463.08|464.21|462.41|0
1639166800000|2021-12-10 20:06:40|465.1|463.3|464.66|462.86|465.1|463.3|464.66|462.86|0
1639166810000|2021-12-10 20:06:50|464.88|463.08|464.88|463.08|464.88|463.08|464.66|462.86|0
1639166820000|2021-12-10 20:07:00|464.66|462.86|465.1|463.3|465.1|463.3|464.66|462.86|0
1639166830000|2021-12-10 20:07:10|465.32|463.52|465.76|463.96|465.76|463.96|465.32|463.52|0
1639166840000|2021-12-10 20:07:20|465.54|463.74|465.54|463.74|465.76|463.96|465.54|463.74|0
1639166850000|2021-12-10 20:07:30|465.76|463.96|465.54|463.74|465.76|463.96|465.54|463.74|0
1639166860000|2021-12-10 20:07:40|465.32|463.52|465.32|463.52|465.32|463.52|465.32|463.52|0
1639166870000|2021-12-10 20:07:50|465.54|463.74|465.76|463.96|465.76|463.96|465.54|463.74|0
1639166880000|2021-12-10 20:08:00|465.54|463.74|465.54|463.74|465.76|463.96|465.54|463.74|0
1639166890000|2021-12-10 20:08:10|465.32|463.52|465.32|463.52|465.32|463.52|464.88|463.08|0
1639166900000|2021-12-10 20:08:20|465.1|463.3|465.54|463.74|465.54|463.74|465.1|463.3|0
1639166910000|2021-12-10 20:08:30|465.76|463.96|465.76|463.96|465.76|463.96|465.54|463.74|0
1639166920000|2021-12-10 20:08:40|465.98|464.18|467.09|465.29|467.09|465.29|465.98|464.18|0
1639166930000|2021-12-10 20:08:50|466.87|465.07|468.2|466.4|468.2|466.4|466.87|465.07|0
1639166940000|2021-12-10 20:09:00|467.98|466.18|467.98|466.18|467.98|466.18|467.76|465.96|0
1639166950000|2021-12-10 20:09:10|467.54|465.74|466.98|465.18|467.54|465.74|466.98|465.18|0
1639166960000|2021-12-10 20:09:20|467.09|465.29|468.87|467.07|468.87|467.07|467.09|465.29|0
1639166970000|2021-12-10 20:09:30|468.64|466.84|468.42|466.62|468.87|467.07|468.42|466.62|0
1639166980000|2021-12-10 20:09:40|468.2|466.4|468.2|466.4|468.2|466.4|467.98|466.18|0
1639166990000|2021-12-10 20:09:50|467.98|466.18|467.98|466.18|468.2|466.4|467.98|466.18|0
1639167000000|2021-12-10 20:10:00|467.53|465.73|467.31|465.51|467.53|465.73|467.31|465.51|0
1639167010000|2021-12-10 20:10:10|467.53|465.73|468.2|466.4|468.2|466.4|467.53|465.73|0
1639167020000|2021-12-10 20:10:20|467.98|466.18|468.2|466.4|468.2|466.4|467.76|465.96|0
1639167030000|2021-12-10 20:10:30|468.42|466.62|468.87|467.07|468.87|467.07|468.42|466.62|0
1639167040000|2021-12-10 20:10:40|468.86|467.06|469.09|467.29|469.09|467.29|468.86|467.06|0
1639167050000|2021-12-10 20:10:50|469.31|467.51|468.86|467.06|469.31|467.51|468.86|467.06|0
1639167060000|2021-12-10 20:11:00|468.42|466.62|468.64|466.84|468.64|466.84|468.42|466.62|0
1639167070000|2021-12-10 20:11:10|468.42|466.62|468.42|466.62|468.64|466.84|468.42|466.62|0
1639167080000|2021-12-10 20:11:20|468.2|466.4|468.2|466.4|468.2|466.4|467.98|466.18|0
1639167090000|2021-12-10 20:11:30|467.98|466.18|468.2|466.4|468.2|466.4|467.86|466.06|0
1639167100000|2021-12-10 20:11:40|468.42|466.62|468.42|466.62|468.64|466.84|468.2|466.4|0
1639167110000|2021-12-10 20:11:50|468.2|466.4|468.2|466.4|468.42|466.62|468.2|466.4|0
1639167120000|2021-12-10 20:12:00|467.98|466.18|467.86|466.06|467.98|466.18|467.75|465.95|0
1639167130000|2021-12-10 20:12:10|467.98|466.18|467.75|465.95|467.98|466.18|467.75|465.95|0
1639167140000|2021-12-10 20:12:20|467.98|466.18|467.86|466.06|467.98|466.18|467.86|466.06|0
1639167150000|2021-12-10 20:12:30|467.75|465.95|467.75|465.95|467.98|466.18|467.75|465.95|0
1639167160000|2021-12-10 20:12:40|467.98|466.18|467.75|465.95|467.98|466.18|467.75|465.95|0
1639167170000|2021-12-10 20:12:50|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1639167180000|2021-12-10 20:13:00|467.53|465.73|467.53|465.73|467.75|465.95|467.53|465.73|0
1639167190000|2021-12-10 20:13:10|467.75|465.95|467.98|466.18|467.98|466.18|467.53|465.73|0
1639167200000|2021-12-10 20:13:20|468.2|466.4|468.2|466.4|468.42|466.62|468.2|466.4|0
1639167210000|2021-12-10 20:13:30|467.98|466.18|468.2|466.4|468.2|466.4|467.98|466.18|0
1639167230000|2021-12-10 20:13:50|468.42|466.62|468.42|466.62|468.42|466.62|468.42|466.62|0
1639167240000|2021-12-10 20:14:00|468.3|466.5|468.2|466.4|468.3|466.5|467.98|466.18|0
1639167250000|2021-12-10 20:14:10|467.75|465.95|467.98|466.18|467.98|466.18|467.75|465.95|0
1639167260000|2021-12-10 20:14:20|468.2|466.4|467.98|466.18|468.2|466.4|467.75|465.95|0
1639167270000|2021-12-10 20:14:30|468.64|466.84|468.64|466.84|468.64|466.84|468.42|466.62|0
1639167280000|2021-12-10 20:14:40|468.86|467.06|468.64|466.84|468.86|467.06|468.42|466.62|0
1639167290000|2021-12-10 20:14:50|468.42|466.62|468.64|466.84|468.86|467.06|468.42|466.62|0
1639167300000|2021-12-10 20:15:00|467.97|466.17|467.75|465.95|467.97|466.17|467.75|465.95|0
1639167310000|2021-12-10 20:15:10|468.2|466.4|469.31|467.51|469.31|467.51|468.2|466.4|0
1639167330000|2021-12-10 20:15:30|469.08|467.28|469.31|467.51|469.31|467.51|469.08|467.28|0
1639167340000|2021-12-10 20:15:40|469.08|467.28|469.31|467.51|469.31|467.51|469.08|467.28|0
1639167350000|2021-12-10 20:15:50|468.64|466.84|468.64|466.84|468.64|466.84|468.64|466.84|0
1639167360000|2021-12-10 20:16:00|468.86|467.06|468.86|467.06|468.86|467.06|468.86|467.06|0
1639167370000|2021-12-10 20:16:10|469.08|467.28|468.86|467.06|469.08|467.28|468.86|467.06|0
1639167380000|2021-12-10 20:16:20|468.42|466.62|468.42|466.62|468.42|466.62|468.2|466.4|0
1639167390000|2021-12-10 20:16:30|468.2|466.4|468.2|466.4|468.42|466.62|468.2|466.4|0
1639167400000|2021-12-10 20:16:40|468.42|466.62|468.64|466.84|468.64|466.84|468.42|466.62|0
1639167410000|2021-12-10 20:16:50|468.86|467.06|469.08|467.28|469.08|467.28|468.86|467.06|0
1639167430000|2021-12-10 20:17:10|469.3|467.5|469.3|467.5|469.3|467.5|469.3|467.5|0
1639167440000|2021-12-10 20:17:20|469.53|467.73|469.3|467.5|469.53|467.73|469.3|467.5|0
1639167450000|2021-12-10 20:17:30|469.53|467.73|469.53|467.73|469.53|467.73|469.53|467.73|0
1639167460000|2021-12-10 20:17:40|469.08|467.28|469.3|467.5|469.3|467.5|469.08|467.28|0
1639167470000|2021-12-10 20:17:50|468.86|467.06|469.08|467.28|469.08|467.28|468.86|467.06|0
1639167480000|2021-12-10 20:18:00|469.3|467.5|469.3|467.5|469.3|467.5|469.3|467.5|0
1639167490000|2021-12-10 20:18:10|469.53|467.73|469.53|467.73|469.53|467.73|469.3|467.5|0
1639167500000|2021-12-10 20:18:20|469.97|468.17|469.53|467.73|469.97|468.17|469.53|467.73|0
1639167510000|2021-12-10 20:18:30|469.3|467.5|469.53|467.73|469.53|467.73|469.3|467.5|0
1639167520000|2021-12-10 20:18:40|469.3|467.5|469.75|467.95|469.75|467.95|469.3|467.5|0
1639167530000|2021-12-10 20:18:50|469.53|467.73|469.75|467.95|469.75|467.95|469.53|467.73|0
1639167540000|2021-12-10 20:19:00|469.97|468.17|469.75|467.95|469.97|468.17|469.75|467.95|0
1639167550000|2021-12-10 20:19:10|469.53|467.73|469.75|467.95|469.75|467.95|469.53|467.73|0
1639167560000|2021-12-10 20:19:20|469.08|467.28|469.97|468.17|469.97|468.17|469.08|467.28|0
1639167570000|2021-12-10 20:19:30|469.75|467.95|469.53|467.73|469.75|467.95|469.53|467.73|0
1639167580000|2021-12-10 20:19:40|469.75|467.95|470.19|468.39|470.19|468.39|469.75|467.95|0
1639167590000|2021-12-10 20:19:50|469.97|468.17|470.19|468.39|470.19|468.39|469.97|468.17|0
1639167600000|2021-12-10 20:20:00|469.97|468.17|470.19|468.39|470.19|468.39|469.75|467.95|0
1639167610000|2021-12-10 20:20:10|470.41|468.61|470.64|468.84|470.64|468.84|470.41|468.61|0
1639167620000|2021-12-10 20:20:20|470.41|468.61|470.64|468.84|470.64|468.84|470.41|468.61|0
1639167630000|2021-12-10 20:20:30|470.63|468.83|471.52|469.72|471.52|469.72|470.63|468.83|0
1639167640000|2021-12-10 20:20:40|471.3|469.5|471.52|469.72|471.75|469.95|471.3|469.5|0
1639167650000|2021-12-10 20:20:50|471.75|469.95|471.75|469.95|471.75|469.95|471.75|469.95|0
1639167660000|2021-12-10 20:21:00|471.52|469.72|471.3|469.5|471.52|469.72|471.3|469.5|0
1639167680000|2021-12-10 20:21:20|471.08|469.28|471.08|469.28|471.08|469.28|471.08|469.28|0
1639167690000|2021-12-10 20:21:30|470.86|469.06|470.63|468.83|470.86|469.06|470.63|468.83|0
1639167700000|2021-12-10 20:21:40|470.86|469.06|471.3|469.5|471.3|469.5|470.74|468.94|0
1639167710000|2021-12-10 20:21:50|471.52|469.72|471.3|469.5|471.52|469.72|471.3|469.5|0
1639167720000|2021-12-10 20:22:00|471.97|470.17|471.75|469.95|471.97|470.17|471.75|469.95|0
1639167730000|2021-12-10 20:22:10|471.97|470.17|472.19|470.39|472.19|470.39|471.97|470.17|0
1639167740000|2021-12-10 20:22:20|472.07|470.27|472.19|470.39|472.19|470.39|471.97|470.17|0
1639167750000|2021-12-10 20:22:30|472.41|470.61|472.41|470.61|472.63|470.83|472.41|470.61|0
1639167760000|2021-12-10 20:22:40|472.63|470.83|472.63|470.83|472.63|470.83|472.63|470.83|0
1639167770000|2021-12-10 20:22:50|472.86|471.06|473.08|471.28|473.08|471.28|472.86|471.06|0
1639167780000|2021-12-10 20:23:00|472.63|470.83|472.19|470.39|472.63|470.83|472.19|470.39|0
1639167790000|2021-12-10 20:23:10|471.74|469.94|471.97|470.17|472.19|470.39|471.74|469.94|0
1639167800000|2021-12-10 20:23:20|472.19|470.39|472.19|470.39|472.19|470.39|472.19|470.39|0
1639167820000|2021-12-10 20:23:40|471.97|470.17|471.74|469.94|472.19|470.39|471.74|469.94|0
1639167830000|2021-12-10 20:23:50|471.52|469.72|471.3|469.5|471.52|469.72|471.3|469.5|0
1639167840000|2021-12-10 20:24:00|471.52|469.72|472.19|470.39|472.19|470.39|471.52|469.72|0
1639167850000|2021-12-10 20:24:10|472.41|470.61|472.41|470.61|472.63|470.83|472.41|470.61|0
1639167860000|2021-12-10 20:24:20|472.63|470.83|473.08|471.28|473.08|471.28|472.63|470.83|0
1639167870000|2021-12-10 20:24:30|472.86|471.06|473.3|471.5|473.3|471.5|472.86|471.06|0
1639167880000|2021-12-10 20:24:40|473.52|471.72|473.3|471.5|473.52|471.72|473.3|471.5|0
1639167890000|2021-12-10 20:24:50|472.86|471.06|472.63|470.83|472.86|471.06|472.63|470.83|0
1639167900000|2021-12-10 20:25:00|472.86|471.06|472.41|470.61|472.86|471.06|472.41|470.61|0
1639167910000|2021-12-10 20:25:10|472.19|470.39|472.19|470.39|472.41|470.61|472.19|470.39|0
1639167920000|2021-12-10 20:25:20|471.74|469.94|471.74|469.94|471.74|469.94|471.74|469.94|0
1639167930000|2021-12-10 20:25:30|471.97|470.17|471.74|469.94|471.97|470.17|471.74|469.94|0
1639167940000|2021-12-10 20:25:40|471.97|470.17|472.41|470.61|472.41|470.61|471.74|469.94|0
1639167950000|2021-12-10 20:25:50|472.19|470.39|472.19|470.39|472.19|470.39|471.97|470.17|0
1639167960000|2021-12-10 20:26:00|472.63|470.83|472.85|471.05|472.85|471.05|472.63|470.83|0
1639167980000|2021-12-10 20:26:20|473.08|471.28|473.08|471.28|473.08|471.28|473.08|471.28|0
1639167990000|2021-12-10 20:26:30|473.3|471.5|473.18|471.38|473.3|471.5|473.18|471.38|0
1639168000000|2021-12-10 20:26:40|473.08|471.28|473.08|471.28|473.08|471.28|472.85|471.05|0
1639168010000|2021-12-10 20:26:50|472.85|471.05|472.63|470.83|472.85|471.05|472.63|470.83|0
1639168020000|2021-12-10 20:27:00|472.41|470.61|472.41|470.61|472.63|470.83|472.41|470.61|0
1639168040000|2021-12-10 20:27:20|472.52|470.72|471.74|469.94|472.52|470.72|471.74|469.94|0
1639168050000|2021-12-10 20:27:30|471.96|470.16|471.96|470.16|472.19|470.39|471.96|470.16|0
1639168060000|2021-12-10 20:27:40|472.19|470.39|472.19|470.39|472.19|470.39|472.19|470.39|0
1639168070000|2021-12-10 20:27:50|471.96|470.16|471.96|470.16|472.19|470.39|471.96|470.16|0
1639168080000|2021-12-10 20:28:00|471.74|469.94|472.19|470.39|472.19|470.39|471.74|469.94|0
1639168090000|2021-12-10 20:28:10|472.41|470.61|472.19|470.39|472.41|470.61|471.96|470.16|0
1639168100000|2021-12-10 20:28:20|471.96|470.16|472.41|470.61|472.41|470.61|471.96|470.16|0
1639168110000|2021-12-10 20:28:30|472.29|470.49|472.19|470.39|472.41|470.61|472.19|470.39|0
1639168120000|2021-12-10 20:28:40|472.41|470.61|472.41|470.61|472.63|470.83|472.41|470.61|0
1639168130000|2021-12-10 20:28:50|472.63|470.83|473.08|471.28|473.08|471.28|472.63|470.83|0
1639168140000|2021-12-10 20:29:00|472.85|471.05|472.85|471.05|472.85|471.05|472.63|470.83|0
1639168150000|2021-12-10 20:29:10|473.07|471.27|472.85|471.05|473.07|471.27|472.85|471.05|0
1639168160000|2021-12-10 20:29:20|473.07|471.27|472.63|470.83|473.07|471.27|472.63|470.83|0
1639168170000|2021-12-10 20:29:30|472.85|471.05|473.07|471.27|473.07|471.27|472.85|471.05|0
1639168180000|2021-12-10 20:29:40|472.85|471.05|472.85|471.05|472.85|471.05|472.85|471.05|0
1639168190000|2021-12-10 20:29:50|472.63|470.83|472.63|470.83|472.63|470.83|472.63|470.83|0
1639168200000|2021-12-10 20:30:00|472.85|471.05|472.85|471.05|473.07|471.27|472.63|470.83|0
1639168210000|2021-12-10 20:30:10|473.07|471.27|473.07|471.27|473.07|471.27|473.07|471.27|0
1639168220000|2021-12-10 20:30:20|473.18|471.38|473.07|471.27|473.18|471.38|473.07|471.27|0
1639168230000|2021-12-10 20:30:30|473.3|471.5|473.3|471.5|473.3|471.5|473.3|471.5|0
1639168240000|2021-12-10 20:30:40|473.52|471.72|473.52|471.72|473.52|471.72|473.52|471.72|0
1639168250000|2021-12-10 20:30:50|473.74|471.94|473.74|471.94|473.74|471.94|473.74|471.94|0
1639168260000|2021-12-10 20:31:00|473.96|472.16|473.74|471.94|473.96|472.16|473.74|471.94|0
1639168280000|2021-12-10 20:31:20|473.52|471.72|473.52|471.72|473.74|471.94|473.52|471.72|0
1639168290000|2021-12-10 20:31:30|473.74|471.94|474.41|472.61|474.41|472.61|473.74|471.94|0
1639168300000|2021-12-10 20:31:40|474.63|472.83|475.3|473.5|475.3|473.5|474.63|472.83|0
1639168310000|2021-12-10 20:31:50|475.08|473.28|474.85|473.05|475.08|473.28|474.85|473.05|0
1639168320000|2021-12-10 20:32:00|475.08|473.28|475.08|473.28|475.08|473.28|475.08|473.28|0
1639168330000|2021-12-10 20:32:10|475.3|473.5|475.3|473.5|475.52|473.72|475.3|473.5|0
1639168340000|2021-12-10 20:32:20|475.52|473.72|475.52|473.72|475.52|473.72|475.52|473.72|0
1639168350000|2021-12-10 20:32:30|475.3|473.5|475.97|474.17|475.97|474.17|475.3|473.5|0
1639168360000|2021-12-10 20:32:40|476.19|474.39|475.97|474.17|476.19|474.39|475.97|474.17|0
1639168370000|2021-12-10 20:32:50|476.19|474.39|476.41|474.61|476.41|474.61|476.19|474.39|0
1639168380000|2021-12-10 20:33:00|476.19|474.39|475.74|473.94|476.19|474.39|475.74|473.94|0
1639168390000|2021-12-10 20:33:10|475.97|474.17|475.97|474.17|475.97|474.17|475.74|473.94|0
1639168400000|2021-12-10 20:33:20|475.74|473.94|475.3|473.5|475.74|473.94|475.3|473.5|0
1639168410000|2021-12-10 20:33:30|474.85|473.05|474.85|473.05|474.96|473.16|474.63|472.83|0
1639168420000|2021-12-10 20:33:40|475.08|473.28|475.3|473.5|475.3|473.5|475.08|473.28|0
1639168430000|2021-12-10 20:33:50|475.08|473.28|474.85|473.05|475.08|473.28|474.85|473.05|0
1639168440000|2021-12-10 20:34:00|475.3|473.5|475.3|473.5|475.3|473.5|475.08|473.28|0
1639168450000|2021-12-10 20:34:10|475.52|473.72|475.97|474.17|476.19|474.39|475.52|473.72|0
1639168460000|2021-12-10 20:34:20|476.19|474.39|476.19|474.39|476.19|474.39|476.19|474.39|0
1639168480000|2021-12-10 20:34:40|475.97|474.17|475.97|474.17|475.97|474.17|475.97|474.17|0
1639168490000|2021-12-10 20:34:50|475.74|473.94|476.63|474.83|476.63|474.83|475.74|473.94|0
1639168500000|2021-12-10 20:35:00|476.41|474.61|476.41|474.61|476.63|474.83|476.41|474.61|0
1639168510000|2021-12-10 20:35:10|476.63|474.83|476.41|474.61|476.63|474.83|476.41|474.61|0
1639168520000|2021-12-10 20:35:20|476.63|474.83|476.86|475.06|476.86|475.06|476.41|474.61|0
1639168530000|2021-12-10 20:35:30|476.63|474.83|476.41|474.61|476.74|474.94|476.41|474.61|0
1639168540000|2021-12-10 20:35:40|476.63|474.83|477.08|475.28|477.08|475.28|476.63|474.83|0
1639168550000|2021-12-10 20:35:50|476.86|475.06|476.86|475.06|476.86|475.06|476.63|474.83|0
1639168560000|2021-12-10 20:36:00|476.63|474.83|476.86|475.06|477.08|475.28|476.63|474.83|0
1639168570000|2021-12-10 20:36:10|477.08|475.28|476.86|475.06|477.08|475.28|476.86|475.06|0
1639168580000|2021-12-10 20:36:20|476.63|474.83|476.41|474.61|476.63|474.83|476.19|474.39|0
1639168590000|2021-12-10 20:36:30|475.97|474.17|476.41|474.61|476.41|474.61|475.97|474.17|0
1639168600000|2021-12-10 20:36:40|476.63|474.83|476.86|475.06|476.86|475.06|476.41|474.61|0
1639168610000|2021-12-10 20:36:50|476.63|474.83|476.63|474.83|476.63|474.83|476.63|474.83|0
1639168620000|2021-12-10 20:37:00|476.86|475.06|476.86|475.06|476.96|475.16|476.86|475.06|0
1639168640000|2021-12-10 20:37:20|476.63|474.83|476.86|475.06|476.86|475.06|476.63|474.83|0
1639168650000|2021-12-10 20:37:30|476.41|474.61|476.41|474.61|476.41|474.61|476.41|474.61|0
1639168660000|2021-12-10 20:37:40|476.63|474.83|476.86|475.06|476.86|475.06|476.63|474.83|0
1639168680000|2021-12-10 20:38:00|476.63|474.83|476.86|475.06|476.86|475.06|476.41|474.61|0
1639168690000|2021-12-10 20:38:10|476.63|474.83|476.86|475.06|476.96|475.16|476.63|474.83|0
1639168700000|2021-12-10 20:38:20|477.08|475.28|476.86|475.06|477.08|475.28|476.86|475.06|0
1639168710000|2021-12-10 20:38:30|477.08|475.28|476.86|475.06|477.08|475.28|476.63|474.83|0
1639168720000|2021-12-10 20:38:40|476.63|474.83|476.41|474.61|476.63|474.83|476.41|474.61|0
1639168730000|2021-12-10 20:38:50|476.19|474.39|475.52|473.72|476.19|474.39|475.52|473.72|0
1639168740000|2021-12-10 20:39:00|475.74|473.94|475.52|473.72|475.74|473.94|475.52|473.72|0
1639168750000|2021-12-10 20:39:10|475.07|473.27|474.85|473.05|475.07|473.27|474.85|473.05|0
1639168760000|2021-12-10 20:39:20|475.07|473.27|475.07|473.27|475.07|473.27|475.07|473.27|0
1639168770000|2021-12-10 20:39:30|475.29|473.49|475.07|473.27|475.29|473.49|475.07|473.27|0
1639168780000|2021-12-10 20:39:40|475.52|473.72|475.52|473.72|475.74|473.94|475.52|473.72|0
1639168790000|2021-12-10 20:39:50|475.96|474.16|475.96|474.16|475.96|474.16|475.96|474.16|0
1639168800000|2021-12-10 20:40:00|475.74|473.94|476.19|474.39|476.19|474.39|475.74|473.94|0
1639168810000|2021-12-10 20:40:10|476.41|474.61|476.41|474.61|476.41|474.61|476.41|474.61|0
1639168820000|2021-12-10 20:40:20|476.63|474.83|476.63|474.83|476.63|474.83|476.63|474.83|0
1639168830000|2021-12-10 20:40:30|476.41|474.61|476.63|474.83|476.63|474.83|475.96|474.16|0
1639168840000|2021-12-10 20:40:40|476.85|475.05|476.85|475.05|476.85|475.05|476.85|475.05|0
1639168850000|2021-12-10 20:40:50|477.08|475.28|477.3|475.5|477.3|475.5|477.08|475.28|0
1639168860000|2021-12-10 20:41:00|477.08|475.28|477.3|475.5|477.3|475.5|477.08|475.28|0
1639168870000|2021-12-10 20:41:10|477.08|475.28|477.08|475.28|477.3|475.5|477.08|475.28|0
1639168880000|2021-12-10 20:41:20|476.85|475.05|476.85|475.05|476.85|475.05|476.85|475.05|0
1639168890000|2021-12-10 20:41:30|477.08|475.28|477.08|475.28|477.08|475.28|476.85|475.05|0
1639168900000|2021-12-10 20:41:40|476.85|475.05|476.18|474.38|476.85|475.05|476.18|474.38|0
1639168910000|2021-12-10 20:41:50|476.63|474.83|476.85|475.05|476.85|475.05|476.63|474.83|0
1639168930000|2021-12-10 20:42:10|477.08|475.28|477.08|475.28|477.08|475.28|477.08|475.28|0
1639168940000|2021-12-10 20:42:20|476.85|475.05|477.08|475.28|477.08|475.28|476.85|475.05|0
1639168950000|2021-12-10 20:42:30|476.85|475.05|476.63|474.83|476.85|475.05|476.41|474.61|0
1639168960000|2021-12-10 20:42:40|476.41|474.61|476.85|475.05|476.85|475.05|476.41|474.61|0
1639168970000|2021-12-10 20:42:50|476.63|474.83|477.08|475.28|477.08|475.28|476.63|474.83|0
1639168980000|2021-12-10 20:43:00|476.85|475.05|477.08|475.28|477.3|475.5|476.85|475.05|0
1639168990000|2021-12-10 20:43:10|476.85|475.05|476.63|474.83|476.85|475.05|476.63|474.83|0
1639169000000|2021-12-10 20:43:20|476.85|475.05|476.41|474.61|476.85|475.05|476.41|474.61|0
1639169010000|2021-12-10 20:43:30|476.63|474.83|476.41|474.61|476.63|474.83|476.41|474.61|0
1639169020000|2021-12-10 20:43:40|476.63|474.83|476.63|474.83|476.63|474.83|476.63|474.83|0
1639169030000|2021-12-10 20:43:50|476.85|475.05|476.85|475.05|476.85|475.05|476.85|475.05|0
1639169040000|2021-12-10 20:44:00|477.08|475.28|477.18|475.38|477.18|475.38|477.08|475.28|0
1639169050000|2021-12-10 20:44:10|477.08|475.28|477.08|475.28|477.3|475.5|477.08|475.28|0
1639169060000|2021-12-10 20:44:20|477.07|475.27|477.07|475.27|477.18|475.38|477.07|475.27|0
1639169070000|2021-12-10 20:44:30|476.85|475.05|477.07|475.27|477.07|475.27|476.85|475.05|0
1639169100000|2021-12-10 20:45:00|477.3|475.5|477.74|475.94|477.74|475.94|477.3|475.5|0
1639169110000|2021-12-10 20:45:10|477.52|475.72|477.52|475.72|477.74|475.94|477.52|475.72|0
1639169120000|2021-12-10 20:45:20|477.74|475.94|477.74|475.94|477.74|475.94|477.74|475.94|0
1639169130000|2021-12-10 20:45:30|477.97|476.17|477.97|476.17|477.97|476.17|477.97|476.17|0
1639169140000|2021-12-10 20:45:40|477.52|475.72|477.97|476.17|477.97|476.17|477.52|475.72|0
1639169150000|2021-12-10 20:45:50|478.41|476.61|478.41|476.61|478.41|476.61|478.41|476.61|0
1639169160000|2021-12-10 20:46:00|478.64|476.84|478.86|477.06|478.86|477.06|478.64|476.84|0
1639169170000|2021-12-10 20:46:10|479.08|477.28|479.08|477.28|479.31|477.51|479.08|477.28|0
1639169180000|2021-12-10 20:46:20|478.86|477.06|478.86|477.06|478.86|477.06|478.86|477.06|0
1639169190000|2021-12-10 20:46:30|479.08|477.28|479.31|477.51|479.31|477.51|479.08|477.28|0
1639169200000|2021-12-10 20:46:40|479.08|477.28|479.08|477.28|479.31|477.51|479.08|477.28|0
1639169210000|2021-12-10 20:46:50|479.31|477.51|479.08|477.28|479.31|477.51|479.08|477.28|0
1639169220000|2021-12-10 20:47:00|478.86|477.06|478.86|477.06|478.86|477.06|478.86|477.06|0
1639169230000|2021-12-10 20:47:10|478.64|476.84|478.19|476.39|478.86|477.06|478.19|476.39|0
1639169240000|2021-12-10 20:47:20|478.63|476.83|479.08|477.28|479.3|477.5|478.63|476.83|0
1639169250000|2021-12-10 20:47:30|479.3|477.5|479.08|477.28|479.3|477.5|479.08|477.28|0
1639169260000|2021-12-10 20:47:40|479.3|477.5|479.08|477.28|479.3|477.5|479.08|477.28|0
1639169270000|2021-12-10 20:47:50|478.86|477.06|478.63|476.83|478.86|477.06|478.63|476.83|0
1639169280000|2021-12-10 20:48:00|478.86|477.06|478.86|477.06|478.86|477.06|478.86|477.06|0
1639169290000|2021-12-10 20:48:10|478.41|476.61|478.41|476.61|478.63|476.83|478.41|476.61|0
1639169300000|2021-12-10 20:48:20|478.63|476.83|478.41|476.61|478.63|476.83|478.41|476.61|0
1639169310000|2021-12-10 20:48:30|478.63|476.83|478.19|476.39|478.63|476.83|478.19|476.39|0
1639169320000|2021-12-10 20:48:40|477.96|476.16|477.96|476.16|477.96|476.16|477.96|476.16|0
1639169330000|2021-12-10 20:48:50|478.19|476.39|478.19|476.39|478.19|476.39|478.19|476.39|0
1639169340000|2021-12-10 20:49:00|477.96|476.16|478.07|476.27|478.19|476.39|477.96|476.16|0
1639169350000|2021-12-10 20:49:10|478.19|476.39|477.96|476.16|478.19|476.39|477.74|475.94|0
1639169360000|2021-12-10 20:49:20|477.74|475.94|478.41|476.61|478.41|476.61|477.74|475.94|0
1639169370000|2021-12-10 20:49:30|478.86|477.06|479.46|477.66|479.46|477.66|478.86|477.06|0
1639169380000|2021-12-10 20:49:40|479.02|477.22|477.54|475.74|479.02|477.22|477.54|475.74|0
1639169390000|2021-12-10 20:49:50|478.65|476.85|479.31|477.51|479.31|477.51|478.65|476.85|0
1639169400000|2021-12-10 20:50:00|479.41|477.61|481.53|479.73|481.53|479.73|479.41|477.61|0
1639169410000|2021-12-10 20:50:10|481.75|479.95|481.98|480.18|482.2|480.4|481.75|479.95|0
1639169420000|2021-12-10 20:50:20|481.64|479.84|482.42|480.62|482.42|480.62|481.64|479.84|0
1639169430000|2021-12-10 20:50:30|482.2|480.4|481.75|479.95|482.2|480.4|481.31|479.51|0
1639169440000|2021-12-10 20:50:40|481.98|480.18|482.2|480.4|482.2|480.4|481.98|480.18|0
1639169450000|2021-12-10 20:50:50|482.42|480.62|482.87|481.07|482.87|481.07|482.42|480.62|0
1639169460000|2021-12-10 20:51:00|482.65|480.85|482.64|480.84|482.65|480.85|482.2|480.4|0
1639169470000|2021-12-10 20:51:10|482.2|480.4|482.42|480.62|482.42|480.62|482.2|480.4|0
1639169480000|2021-12-10 20:51:20|482.2|480.4|481.75|479.95|482.42|480.62|481.75|479.95|0
1639169490000|2021-12-10 20:51:30|482.2|480.4|481.97|480.17|482.2|480.4|481.97|480.17|0
1639169500000|2021-12-10 20:51:40|482.2|480.4|482.42|480.62|482.42|480.62|482.2|480.4|0
1639169510000|2021-12-10 20:51:50|482.2|480.4|482.2|480.4|482.2|480.4|481.97|480.17|0
1639169520000|2021-12-10 20:52:00|481.97|480.17|481.75|479.95|481.97|480.17|481.75|479.95|0
1639169530000|2021-12-10 20:52:10|481.97|480.17|481.53|479.73|481.97|480.17|481.53|479.73|0
1639169540000|2021-12-10 20:52:20|481.75|479.95|481.75|479.95|481.97|480.17|481.75|479.95|0
1639169550000|2021-12-10 20:52:30|482.2|480.4|481.97|480.17|482.2|480.4|481.97|480.17|0
1639169560000|2021-12-10 20:52:40|481.53|479.73|480.63|478.83|481.53|479.73|480.63|478.83|0
1639169570000|2021-12-10 20:52:50|480.86|479.06|480.86|479.06|480.86|479.06|480.63|478.83|0
1639169580000|2021-12-10 20:53:00|480.63|478.83|480.41|478.61|480.63|478.83|480.41|478.61|0
1639169590000|2021-12-10 20:53:10|480.63|478.83|480.19|478.39|480.63|478.83|480.19|478.39|0
1639169610000|2021-12-10 20:53:30|480.41|478.61|480.41|478.61|480.41|478.61|480.41|478.61|0
1639169620000|2021-12-10 20:53:40|480.63|478.83|480.19|478.39|480.63|478.83|479.97|478.17|0
1639169630000|2021-12-10 20:53:50|479.97|478.17|479.96|478.16|479.97|478.17|479.96|478.16|0
1639169640000|2021-12-10 20:54:00|480.19|478.39|480.63|478.83|480.86|479.06|480.19|478.39|0
1639169650000|2021-12-10 20:54:10|480.41|478.61|480.41|478.61|480.63|478.83|480.41|478.61|0
1639169660000|2021-12-10 20:54:20|479.96|478.16|479.85|478.05|479.96|478.16|479.85|478.05|0
1639169670000|2021-12-10 20:54:30|479.96|478.16|480.19|478.39|480.19|478.39|479.74|477.94|0
1639169680000|2021-12-10 20:54:40|480.63|478.83|480.86|479.06|480.86|479.06|480.63|478.83|0
1639169690000|2021-12-10 20:54:50|481.08|479.28|481.08|479.28|481.3|479.5|481.08|479.28|0
1639169700000|2021-12-10 20:55:00|481.3|479.5|480.63|478.83|481.3|479.5|480.63|478.83|0
1639169710000|2021-12-10 20:55:10|480.19|478.39|480.19|478.39|480.19|478.39|480.19|478.39|0
1639169720000|2021-12-10 20:55:20|480.41|478.61|481.08|479.28|481.08|479.28|480.41|478.61|0
1639169730000|2021-12-10 20:55:30|481.3|479.5|481.75|479.95|481.75|479.95|481.3|479.5|0
1639169740000|2021-12-10 20:55:40|481.97|480.17|482.2|480.4|482.2|480.4|481.97|480.17|0
1639169750000|2021-12-10 20:55:50|482.42|480.62|482.87|481.07|482.87|481.07|482.42|480.62|0
1639169760000|2021-12-10 20:56:00|482.64|480.84|483.09|481.29|483.09|481.29|482.64|480.84|0
1639169770000|2021-12-10 20:56:10|482.87|481.07|482.87|481.07|483.09|481.29|482.87|481.07|0
1639169780000|2021-12-10 20:56:20|483.09|481.29|483.09|481.29|483.09|481.29|483.09|481.29|0
1639169790000|2021-12-10 20:56:30|482.86|481.06|482.86|481.06|482.86|481.06|482.86|481.06|0
1639169800000|2021-12-10 20:56:40|483.09|481.29|482.86|481.06|483.09|481.29|482.86|481.06|0
1639169810000|2021-12-10 20:56:50|483.09|481.29|483.42|481.62|483.42|481.62|483.09|481.29|0
1639169820000|2021-12-10 20:57:00|483.54|481.74|484.21|482.41|484.21|482.41|483.54|481.74|0
1639169830000|2021-12-10 20:57:10|484.43|482.63|484.21|482.41|484.43|482.63|484.21|482.41|0
1639169850000|2021-12-10 20:57:30|484.43|482.63|484.31|482.51|484.43|482.63|484.31|482.51|0
1639169860000|2021-12-10 20:57:40|484.21|482.41|483.98|482.18|484.21|482.41|483.98|482.18|0
1639169870000|2021-12-10 20:57:50|483.76|481.96|483.98|482.18|483.98|482.18|483.76|481.96|0
1639169880000|2021-12-10 20:58:00|483.76|481.96|483.09|481.29|483.76|481.96|483.09|481.29|0
1639169890000|2021-12-10 20:58:10|483.53|481.73|483.53|481.73|483.53|481.73|483.31|481.51|0
1639169900000|2021-12-10 20:58:20|483.76|481.96|483.31|481.51|483.76|481.96|483.31|481.51|0
1639169910000|2021-12-10 20:58:30|483.53|481.73|483.53|481.73|483.53|481.73|483.31|481.51|0
1639169920000|2021-12-10 20:58:40|483.31|481.51|483.31|481.51|483.31|481.51|483.09|481.29|0
1639169940000|2021-12-10 20:59:00|483.53|481.73|484.2|482.4|484.2|482.4|483.53|481.73|0
1639169950000|2021-12-10 20:59:10|484.88|483.08|485.32|483.52|485.32|483.52|484.88|483.08|0
1639169960000|2021-12-10 20:59:20|485.1|483.3|485.1|483.3|485.1|483.3|485.1|483.3|0
1639169970000|2021-12-10 20:59:30|484.65|482.85|484.65|482.85|484.87|483.07|484.2|482.4|0
1639169980000|2021-12-10 20:59:40|484.87|483.07|485.1|483.3|485.32|483.52|484.87|483.07|0
1639169990000|2021-12-10 20:59:50|484.43|482.63|483.31|481.51|484.65|482.85|483.31|481.51|0
1639170000000|2021-12-10 21:00:00|484.2|482.4|482.64|480.84|484.2|482.4|482.64|480.84|0
1639170010000|2021-12-10 21:00:10|482.19|480.39|481.75|479.95|482.19|480.39|481.75|479.95|0
1639170020000|2021-12-10 21:00:20|481.97|480.17|482.42|480.62|482.42|480.62|481.97|480.17|0
1639170030000|2021-12-10 21:00:30|482.86|481.06|483.76|481.96|483.76|481.96|482.86|481.06|0
1639170040000|2021-12-10 21:00:40|483.53|481.73|482.86|481.06|483.53|481.73|482.86|481.06|0
1639170050000|2021-12-10 21:00:50|482.64|480.84|482.64|480.84|482.64|480.84|482.64|480.84|0
1639170060000|2021-12-10 21:01:00|482.86|481.06|482.19|480.39|482.86|481.06|482.19|480.39|0
1639170070000|2021-12-10 21:01:10|481.97|480.17|481.97|480.17|481.97|480.17|481.97|480.17|0
1639170080000|2021-12-10 21:01:20|482.19|480.39|482.42|480.62|482.42|480.62|482.19|480.39|0
1639170090000|2021-12-10 21:01:30|482.19|480.39|481.97|480.17|482.19|480.39|481.97|480.17|0
1639170100000|2021-12-10 21:01:40|482.19|480.39|482.19|480.39|482.42|480.62|482.19|480.39|0
1639170110000|2021-12-10 21:01:50|482.42|480.62|482.64|480.84|482.64|480.84|482.42|480.62|0
1639170120000|2021-12-10 21:02:00|483.09|481.29|482.97|481.17|483.09|481.29|482.86|481.06|0
1639170130000|2021-12-10 21:02:10|483.08|481.28|483.08|481.28|483.08|481.28|483.08|481.28|0
1639170140000|2021-12-10 21:02:20|483.31|481.51|483.31|481.51|483.31|481.51|483.31|481.51|0
1639170150000|2021-12-10 21:02:30|483.08|481.28|483.08|481.28|483.08|481.28|483.08|481.28|0
1639170160000|2021-12-10 21:02:40|483.31|481.51|483.08|481.28|483.31|481.51|483.08|481.28|0
1639170170000|2021-12-10 21:02:50|483.19|481.39|483.19|481.39|483.19|481.39|483.19|481.39|0
1639170180000|2021-12-10 21:03:00|483.08|481.28|483.08|481.28|483.08|481.28|482.86|481.06|0
1639170190000|2021-12-10 21:03:10|482.97|481.17|483.08|481.28|483.08|481.28|482.97|481.17|0
1639170200000|2021-12-10 21:03:20|483.19|481.39|483.31|481.51|483.31|481.51|483.08|481.28|0
1639170210000|2021-12-10 21:03:30|483.53|481.73|483.53|481.73|483.53|481.73|483.53|481.73|0
1639170220000|2021-12-10 21:03:40|483.31|481.51|483.31|481.51|483.31|481.51|483.31|481.51|0
1639170230000|2021-12-10 21:03:50|483.53|481.73|483.53|481.73|483.53|481.73|483.53|481.73|0
1639170240000|2021-12-10 21:04:00|483.75|481.95|483.98|482.18|483.98|482.18|483.53|481.73|0
1639170250000|2021-12-10 21:04:10|483.75|481.95|484.2|482.4|484.42|482.62|483.75|481.95|0
1639170260000|2021-12-10 21:04:20|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170270000|2021-12-10 21:04:30|484.65|482.85|484.65|482.85|484.65|482.85|484.65|482.85|0
1639170280000|2021-12-10 21:04:40|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170290000|2021-12-10 21:04:50|484.2|482.4|484.2|482.4|484.2|482.4|484.2|482.4|0
1639170300000|2021-12-10 21:05:00|484.42|482.62|484.42|482.62|484.42|482.62|484.2|482.4|0
1639170320000|2021-12-10 21:05:20|484.2|482.4|484.2|482.4|484.2|482.4|484.2|482.4|0
1639170330000|2021-12-10 21:05:30|483.98|482.18|483.64|481.84|483.98|482.18|483.64|481.84|0
1639170340000|2021-12-10 21:05:40|483.53|481.73|483.53|481.73|483.53|481.73|483.53|481.73|0
1639170350000|2021-12-10 21:05:50|483.75|481.95|483.75|481.95|483.75|481.95|483.75|481.95|0
1639170360000|2021-12-10 21:06:00|484.2|482.4|483.98|482.18|484.2|482.4|483.98|482.18|0
1639170370000|2021-12-10 21:06:10|484.2|482.4|484.42|482.62|484.42|482.62|484.2|482.4|0
1639170380000|2021-12-10 21:06:20|484.2|482.4|483.98|482.18|484.2|482.4|483.98|482.18|0
1639170390000|2021-12-10 21:06:30|484.2|482.4|484.2|482.4|484.2|482.4|483.98|482.18|0
1639170440000|2021-12-10 21:07:20|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170460000|2021-12-10 21:07:40|484.53|482.73|484.42|482.62|484.53|482.73|484.42|482.62|0
1639170480000|2021-12-10 21:08:00|484.65|482.85|484.42|482.62|484.65|482.85|484.42|482.62|0
1639170490000|2021-12-10 21:08:10|484.31|482.51|484.2|482.4|484.31|482.51|484.2|482.4|0
1639170500000|2021-12-10 21:08:20|484.42|482.62|484.2|482.4|484.42|482.62|484.2|482.4|0
1639170510000|2021-12-10 21:08:30|484.42|482.62|484.87|483.07|484.87|483.07|484.42|482.62|0
1639170520000|2021-12-10 21:08:40|484.65|482.85|484.87|483.07|484.87|483.07|484.65|482.85|0
1639170530000|2021-12-10 21:08:50|484.75|482.95|484.2|482.4|484.75|482.95|484.2|482.4|0
1639170540000|2021-12-10 21:09:00|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170550000|2021-12-10 21:09:10|484.31|482.51|484.42|482.62|484.42|482.62|484.2|482.4|0
1639170570000|2021-12-10 21:09:30|484.2|482.4|484.2|482.4|484.2|482.4|484.2|482.4|0
1639170590000|2021-12-10 21:09:50|484.53|482.73|484.53|482.73|484.53|482.73|484.53|482.73|0
1639170600000|2021-12-10 21:10:00|484.2|482.4|484.2|482.4|484.2|482.4|484.2|482.4|0
1639170620000|2021-12-10 21:10:20|484.42|482.62|484.2|482.4|484.42|482.62|484.2|482.4|0
1639170640000|2021-12-10 21:10:40|484.42|482.62|484.3|482.5|484.42|482.62|484.3|482.5|0
1639170650000|2021-12-10 21:10:50|484.2|482.4|484.3|482.5|484.3|482.5|484.2|482.4|0
1639170660000|2021-12-10 21:11:00|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170690000|2021-12-10 21:11:30|484.3|482.5|484.3|482.5|484.3|482.5|484.3|482.5|0
1639170700000|2021-12-10 21:11:40|484.2|482.4|484.2|482.4|484.2|482.4|484.2|482.4|0
1639170720000|2021-12-10 21:12:00|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170730000|2021-12-10 21:12:10|484.3|482.5|484.2|482.4|484.3|482.5|484.2|482.4|0
1639170850000|2021-12-10 21:14:10|484.19|482.39|484.19|482.39|484.19|482.39|484.19|482.39|0
1639170860000|2021-12-10 21:14:20|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170870000|2021-12-10 21:14:30|484.3|482.5|484.3|482.5|484.3|482.5|484.19|482.39|0
1639170880000|2021-12-10 21:14:40|484.42|482.62|484.42|482.62|484.42|482.62|484.42|482.62|0
1639170890000|2021-12-10 21:14:50|484.19|482.39|484.19|482.39|484.19|482.39|484.19|482.39|0
1639170910000|2021-12-10 21:15:10|484.84|482.64|485.07|482.87|485.07|482.87|484.84|482.64|0
1639382700000|2021-12-13 08:05:00|489.86|488.06|490.08|488.28|490.19|488.39|489.86|488.06|0
1639382710000|2021-12-13 08:05:10|490.31|488.51|490.31|488.51|490.31|488.51|490.31|488.51|0
1639382720000|2021-12-13 08:05:20|490.08|488.28|490.42|488.62|490.64|488.84|490.08|488.28|0
1639382730000|2021-12-13 08:05:30|490.53|488.73|490.53|488.73|490.53|488.73|490.31|488.51|0
1639382740000|2021-12-13 08:05:40|490.76|488.96|490.76|488.96|490.76|488.96|490.76|488.96|0
1639382750000|2021-12-13 08:05:50|490.98|489.18|490.98|489.18|491.09|489.29|490.98|489.18|0
1639382760000|2021-12-13 08:06:00|490.76|488.96|490.53|488.73|490.76|488.96|490.53|488.73|0
1639382790000|2021-12-13 08:06:30|490.08|488.28|490.31|488.51|490.31|488.51|490.08|488.28|0
1639382830000|2021-12-13 08:07:10|490.19|488.39|490.08|488.28|490.19|488.39|490.08|488.28|0
1639382840000|2021-12-13 08:07:20|489.86|488.06|489.86|488.06|489.86|488.06|489.86|488.06|0
1639382850000|2021-12-13 08:07:30|489.63|487.83|490.19|488.39|490.31|488.51|489.63|487.83|0
1639382860000|2021-12-13 08:07:40|490.31|488.51|489.86|488.06|490.31|488.51|489.86|488.06|0
1639382870000|2021-12-13 08:07:50|489.63|487.83|489.41|487.61|489.63|487.83|489.41|487.61|0
1639382880000|2021-12-13 08:08:00|489.29|487.49|489.29|487.49|489.29|487.49|489.29|487.49|0
1639382890000|2021-12-13 08:08:10|489.18|487.38|489.41|487.61|489.41|487.61|489.18|487.38|0
1639382900000|2021-12-13 08:08:20|489.29|487.49|489.18|487.38|489.41|487.61|489.18|487.38|0
1639382910000|2021-12-13 08:08:30|489.07|487.27|489.18|487.38|489.18|487.38|489.07|487.27|0
1639382920000|2021-12-13 08:08:40|489.07|487.27|488.96|487.16|489.07|487.27|488.96|487.16|0
1639382930000|2021-12-13 08:08:50|488.73|486.93|488.84|487.04|488.96|487.16|488.73|486.93|0
1639382940000|2021-12-13 08:09:00|488.73|486.93|488.73|486.93|488.73|486.93|488.73|486.93|0
1639382950000|2021-12-13 08:09:10|488.62|486.82|488.62|486.82|488.62|486.82|488.62|486.82|0
1639382960000|2021-12-13 08:09:20|488.73|486.93|488.73|486.93|488.73|486.93|488.62|486.82|0
1639382970000|2021-12-13 08:09:30|488.51|486.71|488.51|486.71|488.51|486.71|488.51|486.71|0
1639382980000|2021-12-13 08:09:40|488.62|486.82|488.51|486.71|488.62|486.82|488.51|486.71|0
1639382990000|2021-12-13 08:09:50|488.39|486.59|488.28|486.48|488.39|486.59|488.28|486.48|0
1639383000000|2021-12-13 08:10:00|488.51|486.71|489.41|487.61|489.41|487.61|488.51|486.71|0
1639383010000|2021-12-13 08:10:10|489.86|488.06|490.31|488.51|490.31|488.51|489.86|488.06|0
1639383020000|2021-12-13 08:10:20|490.08|488.28|490.31|488.51|490.31|488.51|490.08|488.28|0
1639383030000|2021-12-13 08:10:30|490.53|488.73|490.76|488.96|490.76|488.96|490.53|488.73|0
1639383040000|2021-12-13 08:10:40|490.53|488.73|490.53|488.73|490.53|488.73|490.53|488.73|0
1639383050000|2021-12-13 08:10:50|490.76|488.96|490.53|488.73|490.76|488.96|490.53|488.73|0
1639383060000|2021-12-13 08:11:00|490.76|488.96|490.53|488.73|490.76|488.96|490.53|488.73|0
1639383070000|2021-12-13 08:11:10|490.76|488.96|490.76|488.96|490.98|489.18|490.76|488.96|0
1639383080000|2021-12-13 08:11:20|490.86|489.06|490.76|488.96|490.86|489.06|490.76|488.96|0
1639383090000|2021-12-13 08:11:30|490.64|488.84|490.76|488.96|490.76|488.96|490.53|488.73|0
1639383100000|2021-12-13 08:11:40|490.53|488.73|490.53|488.73|490.76|488.96|490.53|488.73|0
1639383110000|2021-12-13 08:11:50|490.76|488.96|490.53|488.73|490.76|488.96|490.53|488.73|0
1639383120000|2021-12-13 08:12:00|490.86|489.06|490.76|488.96|490.86|489.06|490.76|488.96|0
1639383130000|2021-12-13 08:12:10|490.98|489.18|490.98|489.18|490.98|489.18|490.76|488.96|0
1639383140000|2021-12-13 08:12:20|491.21|489.41|491.21|489.41|491.31|489.51|491.21|489.41|0
1639383150000|2021-12-13 08:12:30|490.98|489.18|490.98|489.18|490.98|489.18|490.98|489.18|0
1639383160000|2021-12-13 08:12:40|490.31|488.51|490.31|488.51|490.31|488.51|490.31|488.51|0
1639383170000|2021-12-13 08:12:50|490.3|488.5|490.08|488.28|490.3|488.5|490.08|488.28|0
1639383180000|2021-12-13 08:13:00|490.3|488.5|490.41|488.61|490.41|488.61|490.08|488.28|0
1639383190000|2021-12-13 08:13:10|490.53|488.73|490.53|488.73|490.53|488.73|490.53|488.73|0
1639383200000|2021-12-13 08:13:20|490.64|488.84|490.98|489.18|490.98|489.18|490.64|488.84|0
1639383210000|2021-12-13 08:13:30|490.86|489.06|490.08|488.28|490.86|489.06|490.08|488.28|0
1639383220000|2021-12-13 08:13:40|490.19|488.39|490.08|488.28|490.19|488.39|490.08|488.28|0
1639383230000|2021-12-13 08:13:50|490.3|488.5|490.3|488.5|490.3|488.5|490.3|488.5|0
1639383240000|2021-12-13 08:14:00|490.41|488.61|490.08|488.28|490.41|488.61|490.08|488.28|0
1639383250000|2021-12-13 08:14:10|490.3|488.5|490.19|488.39|490.3|488.5|490.19|488.39|0
1639383260000|2021-12-13 08:14:20|490.3|488.5|490.08|488.28|490.3|488.5|490.08|488.28|0
1639383270000|2021-12-13 08:14:30|490.19|488.39|490.08|488.28|490.3|488.5|490.08|488.28|0
1639383290000|2021-12-13 08:14:50|490.19|488.39|490.3|488.5|490.3|488.5|490.08|488.28|0
1639383300000|2021-12-13 08:15:00|490.75|488.95|490.53|488.73|490.75|488.95|490.53|488.73|0
1639383310000|2021-12-13 08:15:10|490.86|489.06|490.75|488.95|490.86|489.06|490.75|488.95|0
1639383320000|2021-12-13 08:15:20|490.86|489.06|490.86|489.06|490.98|489.18|490.86|489.06|0
1639383330000|2021-12-13 08:15:30|490.98|489.18|490.75|488.95|490.98|489.18|490.75|488.95|0
1639383340000|2021-12-13 08:15:40|490.53|488.73|490.41|488.61|490.53|488.73|490.41|488.61|0
1639383350000|2021-12-13 08:15:50|490.3|488.5|490.3|488.5|490.3|488.5|490.3|488.5|0
1639383360000|2021-12-13 08:16:00|489.85|488.05|490.75|488.95|490.98|489.18|489.85|488.05|0
1639383370000|2021-12-13 08:16:10|490.86|489.06|490.75|488.95|490.86|489.06|490.64|488.84|0
1639383380000|2021-12-13 08:16:20|490.53|488.73|490.75|488.95|490.75|488.95|490.53|488.73|0
1639383390000|2021-12-13 08:16:30|490.64|488.84|490.75|488.95|490.75|488.95|490.64|488.84|0
1639383400000|2021-12-13 08:16:40|490.98|489.18|490.98|489.18|490.98|489.18|490.98|489.18|0
1639383410000|2021-12-13 08:16:50|491.2|489.4|491.2|489.4|491.2|489.4|491.2|489.4|0
1639383420000|2021-12-13 08:17:00|490.98|489.18|491.2|489.4|491.2|489.4|490.98|489.18|0
1639383430000|2021-12-13 08:17:10|491.43|489.63|491.65|489.85|491.65|489.85|491.43|489.63|0
1639383440000|2021-12-13 08:17:20|491.88|490.08|491.88|490.08|491.88|490.08|491.65|489.85|0
1639383450000|2021-12-13 08:17:30|491.99|490.19|491.99|490.19|491.99|490.19|491.99|490.19|0
1639383460000|2021-12-13 08:17:40|492.1|490.3|492.1|490.3|492.21|490.41|492.1|490.3|0
1639383470000|2021-12-13 08:17:50|491.88|490.08|491.88|490.08|491.88|490.08|491.88|490.08|0
1639383480000|2021-12-13 08:18:00|491.76|489.96|492.1|490.3|492.1|490.3|491.76|489.96|0
1639383490000|2021-12-13 08:18:10|491.88|490.08|491.88|490.08|492.1|490.3|491.88|490.08|0
1639383500000|2021-12-13 08:18:20|491.65|489.85|491.88|490.08|491.88|490.08|491.65|489.85|0
1639383510000|2021-12-13 08:18:30|491.76|489.96|491.88|490.08|491.99|490.19|491.76|489.96|0
1639383520000|2021-12-13 08:18:40|492.1|490.3|492.1|490.3|492.1|490.3|492.1|490.3|0
1639383530000|2021-12-13 08:18:50|491.99|490.19|491.76|489.96|491.99|490.19|491.65|489.85|0
1639383540000|2021-12-13 08:19:00|491.65|489.85|491.76|489.96|491.76|489.96|491.65|489.85|0
1639383550000|2021-12-13 08:19:10|491.65|489.85|492.33|490.53|492.33|490.53|491.65|489.85|0
1639383560000|2021-12-13 08:19:20|492.1|490.3|492.1|490.3|492.1|490.3|492.1|490.3|0
1639383570000|2021-12-13 08:19:30|492.55|490.75|492.55|490.75|492.66|490.86|492.55|490.75|0
1639383580000|2021-12-13 08:19:40|492.66|490.86|492.66|490.86|492.66|490.86|492.66|490.86|0
1639383590000|2021-12-13 08:19:50|492.55|490.75|492.55|490.75|492.55|490.75|492.55|490.75|0
1639383600000|2021-12-13 08:20:00|492.66|490.86|492.78|490.98|492.78|490.98|492.66|490.86|0
1639383610000|2021-12-13 08:20:10|492.55|490.75|491.98|490.18|492.55|490.75|491.98|490.18|0
1639383620000|2021-12-13 08:20:20|491.88|490.08|492.33|490.53|492.33|490.53|491.88|490.08|0
1639383630000|2021-12-13 08:20:30|492.43|490.63|492.55|490.75|492.55|490.75|492.43|490.63|0
1639383640000|2021-12-13 08:20:40|492.78|490.98|492.78|490.98|492.78|490.98|492.78|490.98|0
1639383650000|2021-12-13 08:20:50|492.55|490.75|492.1|490.3|492.55|490.75|492.1|490.3|0
1639383660000|2021-12-13 08:21:00|492.33|490.53|492.43|490.63|492.55|490.75|492.33|490.53|0
1639383670000|2021-12-13 08:21:10|492.33|490.53|492.43|490.63|492.55|490.75|492.33|490.53|0
1639383680000|2021-12-13 08:21:20|492.33|490.53|491.98|490.18|492.33|490.53|491.98|490.18|0
1639383690000|2021-12-13 08:21:30|492.1|490.3|492.21|490.41|492.21|490.41|492.1|490.3|0
1639383700000|2021-12-13 08:21:40|492.33|490.53|492.55|490.75|492.55|490.75|492.33|490.53|0
1639383710000|2021-12-13 08:21:50|492.43|490.63|492.33|490.53|492.43|490.63|492.33|490.53|0
1639383720000|2021-12-13 08:22:00|492.1|490.3|492.1|490.3|492.33|490.53|492.1|490.3|0
1639383730000|2021-12-13 08:22:10|492.33|490.53|492.55|490.75|492.55|490.75|492.33|490.53|0
1639383740000|2021-12-13 08:22:20|492.78|490.98|493|491.2|493|491.2|492.78|490.98|0
1639383750000|2021-12-13 08:22:30|492.88|491.08|493|491.2|493|491.2|492.78|490.98|0
1639383760000|2021-12-13 08:22:40|492.88|491.08|493|491.2|493|491.2|492.88|491.08|0
1639383780000|2021-12-13 08:23:00|493.11|491.31|493|491.2|493.23|491.43|493|491.2|0
1639383790000|2021-12-13 08:23:10|492.88|491.08|493|491.2|493|491.2|492.78|490.98|0
1639383810000|2021-12-13 08:23:30|493.23|491.43|493.45|491.65|493.45|491.65|493.23|491.43|0
1639383820000|2021-12-13 08:23:40|493.56|491.76|493.79|491.99|493.79|491.99|493.56|491.76|0
1639383830000|2021-12-13 08:23:50|494.13|492.33|494.35|492.55|494.35|492.55|494.13|492.33|0
1639383840000|2021-12-13 08:24:00|494.13|492.33|494.13|492.33|494.13|492.33|494.13|492.33|0
1639383850000|2021-12-13 08:24:10|494.35|492.55|494.35|492.55|494.35|492.55|494.35|492.55|0
1639383870000|2021-12-13 08:24:30|494.13|492.33|494.13|492.33|494.13|492.33|494.13|492.33|0
1639383880000|2021-12-13 08:24:40|494.01|492.21|493.9|492.1|494.01|492.21|493.9|492.1|0
1639383910000|2021-12-13 08:25:10|493.68|491.88|493.45|491.65|493.68|491.88|493.45|491.65|0
1639383920000|2021-12-13 08:25:20|493.33|491.53|493.33|491.53|493.45|491.65|493.23|491.43|0
1639383930000|2021-12-13 08:25:30|493.23|491.43|493.23|491.43|493.23|491.43|493.23|491.43|0
1639383940000|2021-12-13 08:25:40|493|491.2|493.33|491.53|493.33|491.53|493|491.2|0
1639383950000|2021-12-13 08:25:50|493.45|491.65|493.45|491.65|493.68|491.88|493.45|491.65|0
1639383960000|2021-12-13 08:26:00|493.56|491.76|493.68|491.88|493.68|491.88|493.56|491.76|0
1639383970000|2021-12-13 08:26:10|493.56|491.76|493.68|491.88|493.9|492.1|493.56|491.76|0
1639383980000|2021-12-13 08:26:20|493.9|492.1|493.56|491.76|493.9|492.1|493.56|491.76|0
1639383990000|2021-12-13 08:26:30|493.68|491.88|493.56|491.76|493.68|491.88|493.45|491.65|0
1639384000000|2021-12-13 08:26:40|493.45|491.65|493.22|491.42|493.45|491.65|493.22|491.42|0
1639384010000|2021-12-13 08:26:50|493.33|491.53|493.22|491.42|493.33|491.53|493.22|491.42|0
1639384020000|2021-12-13 08:27:00|493.45|491.65|493.33|491.53|493.45|491.65|493.33|491.53|0
1639384030000|2021-12-13 08:27:10|493.45|491.65|493|491.2|493.45|491.65|493|491.2|0
1639384040000|2021-12-13 08:27:20|493.11|491.31|493.22|491.42|493.22|491.42|493.11|491.31|0
1639384060000|2021-12-13 08:27:40|493|491.2|492.77|490.97|493|491.2|492.77|490.97|0
1639384080000|2021-12-13 08:28:00|492.55|490.75|492.77|490.97|492.77|490.97|492.55|490.75|0
1639384090000|2021-12-13 08:28:10|492.55|490.75|492.77|490.97|492.77|490.97|492.55|490.75|0
1639384100000|2021-12-13 08:28:20|493|491.2|492.77|490.97|493|491.2|492.77|490.97|0
1639384110000|2021-12-13 08:28:30|492.88|491.08|492.55|490.75|492.88|491.08|492.55|490.75|0
1639384120000|2021-12-13 08:28:40|492.66|490.86|492.77|490.97|492.77|490.97|492.66|490.86|0
1639384130000|2021-12-13 08:28:50|492.55|490.75|492.77|490.97|492.77|490.97|492.55|490.75|0
1639384150000|2021-12-13 08:29:10|493|491.2|493|491.2|493|491.2|493|491.2|0
1639384160000|2021-12-13 08:29:20|492.77|490.97|492.77|490.97|492.77|490.97|492.77|490.97|0
1639384170000|2021-12-13 08:29:30|493|491.2|493.22|491.42|493.22|491.42|493|491.2|0
1639384180000|2021-12-13 08:29:40|493.33|491.53|493.33|491.53|493.33|491.53|493.33|491.53|0
1639384190000|2021-12-13 08:29:50|493.22|491.42|493.45|491.65|493.45|491.65|493.22|491.42|0
1639384200000|2021-12-13 08:30:00|493.22|491.42|493|491.2|493.22|491.42|492.77|490.97|0
1639384210000|2021-12-13 08:30:10|493.22|491.42|493|491.2|493.22|491.42|493|491.2|0
1639384230000|2021-12-13 08:30:30|492.77|490.97|492.77|490.97|492.77|490.97|492.77|490.97|0
1639384240000|2021-12-13 08:30:40|492.65|490.85|492.65|490.85|492.65|490.85|492.65|490.85|0
1639384250000|2021-12-13 08:30:50|492.55|490.75|492.55|490.75|492.55|490.75|492.55|490.75|0
1639384260000|2021-12-13 08:31:00|492.65|490.85|492.32|490.52|492.65|490.85|492.32|490.52|0
1639384270000|2021-12-13 08:31:10|492.65|490.85|492.65|490.85|492.65|490.85|492.65|490.85|0
1639384280000|2021-12-13 08:31:20|492.88|491.08|493|491.2|493|491.2|492.88|491.08|0
1639384290000|2021-12-13 08:31:30|493.22|491.42|493.22|491.42|493.45|491.65|493.22|491.42|0
1639384300000|2021-12-13 08:31:40|493.45|491.65|493.78|491.98|493.9|492.1|493.45|491.65|0
1639384310000|2021-12-13 08:31:50|494.12|492.32|494.12|492.32|494.12|492.32|494.12|492.32|0
1639384320000|2021-12-13 08:32:00|494.35|492.55|494.35|492.55|494.35|492.55|494.35|492.55|0
1639384330000|2021-12-13 08:32:10|494.23|492.43|494.35|492.55|494.35|492.55|494.23|492.43|0
1639384340000|2021-12-13 08:32:20|494.23|492.43|494.12|492.32|494.23|492.43|494.12|492.32|0
1639384350000|2021-12-13 08:32:30|494.35|492.55|494.35|492.55|494.35|492.55|494.35|492.55|0
1639384360000|2021-12-13 08:32:40|494.57|492.77|494.57|492.77|494.57|492.77|494.57|492.77|0
1639384370000|2021-12-13 08:32:50|494.8|493|494.57|492.77|494.8|493|494.57|492.77|0
1639384380000|2021-12-13 08:33:00|494.91|493.11|494.91|493.11|495.02|493.22|494.8|493|0
1639384390000|2021-12-13 08:33:10|494.8|493|494.46|492.66|494.8|493|494.35|492.55|0
1639384400000|2021-12-13 08:33:20|494.57|492.77|494.57|492.77|494.57|492.77|494.35|492.55|0
1639384410000|2021-12-13 08:33:30|494.8|493|494.8|493|494.8|493|494.8|493|0
1639384420000|2021-12-13 08:33:40|494.57|492.77|494.57|492.77|494.68|492.88|494.57|492.77|0
1639384430000|2021-12-13 08:33:50|494.91|493.11|495.02|493.22|495.02|493.22|494.91|493.11|0
1639384440000|2021-12-13 08:34:00|495.25|493.45|495.02|493.22|495.25|493.45|495.02|493.22|0
1639384450000|2021-12-13 08:34:10|495.13|493.33|495.02|493.22|495.13|493.33|494.91|493.11|0
1639384460000|2021-12-13 08:34:20|494.91|493.11|494.91|493.11|494.91|493.11|494.91|493.11|0
1639384470000|2021-12-13 08:34:30|495.02|493.22|495.02|493.22|495.02|493.22|495.02|493.22|0
1639384480000|2021-12-13 08:34:40|494.91|493.11|494.91|493.11|494.91|493.11|494.91|493.11|0
1639384490000|2021-12-13 08:34:50|494.8|493|494.8|493|495.02|493.22|494.8|493|0
1639384500000|2021-12-13 08:35:00|495.25|493.45|495.25|493.45|495.47|493.67|495.25|493.45|0
1639384520000|2021-12-13 08:35:20|495.36|493.56|495.47|493.67|495.47|493.67|495.25|493.45|0
1639384530000|2021-12-13 08:35:30|495.36|493.56|495.25|493.45|495.36|493.56|495.25|493.45|0
1639384540000|2021-12-13 08:35:40|495.02|493.22|494.8|493|495.02|493.22|494.8|493|0
1639384560000|2021-12-13 08:36:00|494.68|492.88|494.8|493|495.13|493.33|494.68|492.88|0
1639384570000|2021-12-13 08:36:10|494.68|492.88|494.68|492.88|494.68|492.88|494.68|492.88|0
1639384580000|2021-12-13 08:36:20|494.8|493|494.57|492.77|494.8|493|494.57|492.77|0
1639384590000|2021-12-13 08:36:30|494.68|492.88|494.57|492.77|494.68|492.88|494.57|492.77|0
1639384600000|2021-12-13 08:36:40|494.45|492.65|494.35|492.55|494.45|492.65|494.35|492.55|0
1639384610000|2021-12-13 08:36:50|494.57|492.77|494.45|492.65|494.57|492.77|494.45|492.65|0
1639384620000|2021-12-13 08:37:00|494.8|493|494.91|493.11|494.91|493.11|494.8|493|0
1639384630000|2021-12-13 08:37:10|494.8|493|494.8|493|494.8|493|494.8|493|0
1639384640000|2021-12-13 08:37:20|494.57|492.77|494.57|492.77|494.68|492.88|494.57|492.77|0
1639384660000|2021-12-13 08:37:40|494.45|492.65|494.35|492.55|494.57|492.77|494.35|492.55|0
1639384670000|2021-12-13 08:37:50|494.57|492.77|494.8|493|494.8|493|494.57|492.77|0
1639384680000|2021-12-13 08:38:00|495.02|493.22|494.68|492.88|495.02|493.22|494.68|492.88|0
1639384690000|2021-12-13 08:38:10|494.8|493|494.9|493.1|495.02|493.22|494.8|493|0
1639384700000|2021-12-13 08:38:20|495.02|493.22|495.02|493.22|495.02|493.22|494.8|493|0
1639384710000|2021-12-13 08:38:30|494.9|493.1|495.02|493.22|495.02|493.22|494.9|493.1|0
1639384720000|2021-12-13 08:38:40|494.9|493.1|495.02|493.22|495.02|493.22|494.9|493.1|0
1639384730000|2021-12-13 08:38:50|494.8|493|495.02|493.22|495.02|493.22|494.8|493|0
1639384740000|2021-12-13 08:39:00|494.9|493.1|495.02|493.22|495.02|493.22|494.9|493.1|0
1639384760000|2021-12-13 08:39:20|494.9|493.1|494.8|493|494.9|493.1|494.68|492.88|0
1639384790000|2021-12-13 08:39:50|494.9|493.1|495.25|493.45|495.25|493.45|494.8|493|0
1639384800000|2021-12-13 08:40:00|494.79|492.99|495.02|493.22|495.02|493.22|494.79|492.99|0
1639384820000|2021-12-13 08:40:20|495.25|493.45|495.25|493.45|495.25|493.45|495.25|493.45|0
1639384830000|2021-12-13 08:40:30|494.79|492.99|494.79|492.99|494.79|492.99|494.79|492.99|0
1639384840000|2021-12-13 08:40:40|495.02|493.22|495.02|493.22|495.02|493.22|495.02|493.22|0
1639384850000|2021-12-13 08:40:50|494.79|492.99|495.02|493.22|495.02|493.22|494.79|492.99|0
1639384860000|2021-12-13 08:41:00|495.13|493.33|495.02|493.22|495.25|493.45|495.02|493.22|0
1639384870000|2021-12-13 08:41:10|494.79|492.99|494.68|492.88|494.79|492.99|494.68|492.88|0
1639384880000|2021-12-13 08:41:20|494.57|492.77|494.57|492.77|494.57|492.77|494.57|492.77|0
1639384890000|2021-12-13 08:41:30|494.34|492.54|494.57|492.77|494.57|492.77|494.34|492.54|0
1639384900000|2021-12-13 08:41:40|494.45|492.65|494.57|492.77|494.57|492.77|494.34|492.54|0
1639384910000|2021-12-13 08:41:50|494.23|492.43|494.12|492.32|494.23|492.43|494.12|492.32|0
1639384920000|2021-12-13 08:42:00|494.23|492.43|494.34|492.54|494.34|492.54|494.23|492.43|0
1639384940000|2021-12-13 08:42:20|494.45|492.65|494.57|492.77|494.57|492.77|494.45|492.65|0
1639384950000|2021-12-13 08:42:30|494.34|492.54|494.34|492.54|494.34|492.54|494.34|492.54|0
1639384960000|2021-12-13 08:42:40|494.57|492.77|494.12|492.32|494.57|492.77|494.12|492.32|0
1639384970000|2021-12-13 08:42:50|494|492.2|494.34|492.54|494.34|492.54|494|492.2|0
1639384980000|2021-12-13 08:43:00|494.12|492.32|494.22|492.42|494.22|492.42|494.12|492.32|0
1639384990000|2021-12-13 08:43:10|494.34|492.54|494.57|492.77|494.57|492.77|494.34|492.54|0
1639385000000|2021-12-13 08:43:20|494.45|492.65|494.57|492.77|494.57|492.77|494.45|492.65|0
1639385020000|2021-12-13 08:43:40|494.79|492.99|494.68|492.88|494.79|492.99|494.68|492.88|0
1639385030000|2021-12-13 08:43:50|494.79|492.99|494.68|492.88|494.79|492.99|494.57|492.77|0
1639385040000|2021-12-13 08:44:00|494.57|492.77|494.79|492.99|494.79|492.99|494.57|492.77|0
1639385050000|2021-12-13 08:44:10|494.34|492.54|494.57|492.77|494.57|492.77|494.34|492.54|0
1639385080000|2021-12-13 08:44:40|494.34|492.54|494.34|492.54|494.34|492.54|494.34|492.54|0
1639385090000|2021-12-13 08:44:50|494.45|492.65|494.57|492.77|494.57|492.77|494.34|492.54|0
1639385100000|2021-12-13 08:45:00|494.67|492.87|494.57|492.77|494.67|492.87|494.57|492.77|0
1639385110000|2021-12-13 08:45:10|494.79|492.99|494.57|492.77|494.79|492.99|494.57|492.77|0
1639385120000|2021-12-13 08:45:20|494.79|492.99|494.67|492.87|494.79|492.99|494.57|492.77|0
1639385130000|2021-12-13 08:45:30|494.57|492.77|494.79|492.99|494.79|492.99|494.57|492.77|0
1639385140000|2021-12-13 08:45:40|495.02|493.22|495.02|493.22|495.02|493.22|494.9|493.1|0
1639385150000|2021-12-13 08:45:50|494.67|492.87|494.57|492.77|494.67|492.87|494.57|492.77|0
1639385160000|2021-12-13 08:46:00|494.79|492.99|494.79|492.99|494.79|492.99|494.67|492.87|0
1639385170000|2021-12-13 08:46:10|494.57|492.77|494.57|492.77|494.57|492.77|494.57|492.77|0
1639385180000|2021-12-13 08:46:20|494.79|492.99|494.79|492.99|494.79|492.99|494.57|492.77|0
1639385210000|2021-12-13 08:46:50|494.57|492.77|494.57|492.77|494.67|492.87|494.57|492.77|0
1639385220000|2021-12-13 08:47:00|494.79|492.99|495.02|493.22|495.02|493.22|494.79|492.99|0
1639385230000|2021-12-13 08:47:10|494.9|493.1|495.02|493.22|495.02|493.22|494.9|493.1|0
1639385260000|2021-12-13 08:47:40|494.79|492.99|494.79|492.99|495.02|493.22|494.79|492.99|0
1639385270000|2021-12-13 08:47:50|494.67|492.87|494.56|492.76|494.79|492.99|494.56|492.76|0
1639385280000|2021-12-13 08:48:00|494.45|492.65|494.79|492.99|494.79|492.99|494.45|492.65|0
1639385300000|2021-12-13 08:48:20|494.56|492.76|494.79|492.99|494.79|492.99|494.56|492.76|0
1639385320000|2021-12-13 08:48:40|495.02|493.22|495.02|493.22|495.02|493.22|495.02|493.22|0
1639385330000|2021-12-13 08:48:50|494.79|492.99|494.79|492.99|494.79|492.99|494.79|492.99|0
1639385340000|2021-12-13 08:49:00|494.9|493.1|495.02|493.22|495.02|493.22|494.9|493.1|0
1639385350000|2021-12-13 08:49:10|495.12|493.32|495.24|493.44|495.24|493.44|495.12|493.32|0
1639385360000|2021-12-13 08:49:20|495.12|493.32|495.24|493.44|495.24|493.44|495.12|493.32|0
1639385390000|2021-12-13 08:49:50|495.01|493.21|495.01|493.21|495.01|493.21|495.01|493.21|0
1639385410000|2021-12-13 08:50:10|494.79|492.99|494.67|492.87|494.79|492.99|494.67|492.87|0
1639385420000|2021-12-13 08:50:20|494.34|492.54|494.45|492.65|494.45|492.65|494.34|492.54|0
1639385430000|2021-12-13 08:50:30|494.56|492.76|494.56|492.76|494.56|492.76|494.34|492.54|0
1639385440000|2021-12-13 08:50:40|494.45|492.65|494.45|492.65|494.45|492.65|494.45|492.65|0
1639385450000|2021-12-13 08:50:50|494.56|492.76|494.45|492.65|494.56|492.76|494.34|492.54|0
1639385460000|2021-12-13 08:51:00|494.34|492.54|494.34|492.54|494.56|492.76|494.34|492.54|0
1639385470000|2021-12-13 08:51:10|494.56|492.76|494.56|492.76|494.56|492.76|494.34|492.54|0
1639385480000|2021-12-13 08:51:20|494.79|492.99|494.67|492.87|494.79|492.99|494.67|492.87|0
1639385490000|2021-12-13 08:51:30|494.79|492.99|495.01|493.21|495.01|493.21|494.79|492.99|0
1639385500000|2021-12-13 08:51:40|495.24|493.44|495.24|493.44|495.24|493.44|495.24|493.44|0
1639385510000|2021-12-13 08:51:50|495.01|493.21|495.46|493.66|495.46|493.66|495.01|493.21|0
1639385520000|2021-12-13 08:52:00|495.35|493.55|495.46|493.66|495.46|493.66|495.35|493.55|0
1639385530000|2021-12-13 08:52:10|495.57|493.77|495.46|493.66|495.57|493.77|495.46|493.66|0
1639385540000|2021-12-13 08:52:20|495.57|493.77|495.46|493.66|495.57|493.77|495.46|493.66|0
1639385550000|2021-12-13 08:52:30|495.57|493.77|495.46|493.66|495.57|493.77|495.46|493.66|0
1639385560000|2021-12-13 08:52:40|495.57|493.77|495.69|493.89|495.69|493.89|495.46|493.66|0
1639385580000|2021-12-13 08:53:00|495.8|494|495.92|494.12|495.92|494.12|495.8|494|0
1639385590000|2021-12-13 08:53:10|495.69|493.89|495.92|494.12|495.92|494.12|495.69|493.89|0
1639385600000|2021-12-13 08:53:20|496.02|494.22|496.14|494.34|496.14|494.34|496.02|494.22|0
1639385610000|2021-12-13 08:53:30|496.37|494.57|496.37|494.57|496.37|494.57|496.37|494.57|0
1639385640000|2021-12-13 08:54:00|496.14|494.34|496.14|494.34|496.14|494.34|496.14|494.34|0
1639385650000|2021-12-13 08:54:10|495.91|494.11|495.91|494.11|495.91|494.11|495.69|493.89|0
1639385660000|2021-12-13 08:54:20|495.69|493.89|495.69|493.89|495.69|493.89|495.69|493.89|0
1639385670000|2021-12-13 08:54:30|495.91|494.11|495.91|494.11|495.91|494.11|495.91|494.11|0
1639385680000|2021-12-13 08:54:40|495.8|494|495.91|494.11|495.91|494.11|495.69|493.89|0
1639385690000|2021-12-13 08:54:50|495.46|493.66|495.46|493.66|495.46|493.66|495.46|493.66|0
1639385700000|2021-12-13 08:55:00|495.24|493.44|495.24|493.44|495.24|493.44|495.01|493.21|0
1639385710000|2021-12-13 08:55:10|495.01|493.21|495.24|493.44|495.24|493.44|495.01|493.21|0
1639385720000|2021-12-13 08:55:20|495.01|493.21|495.24|493.44|495.24|493.44|495.01|493.21|0
1639385730000|2021-12-13 08:55:30|495.01|493.21|495.12|493.32|495.12|493.32|495.01|493.21|0
1639385740000|2021-12-13 08:55:40|495.24|493.44|495.01|493.21|495.24|493.44|495.01|493.21|0
1639385750000|2021-12-13 08:55:50|495.12|493.32|495.01|493.21|495.12|493.32|495.01|493.21|0
1639385760000|2021-12-13 08:56:00|495.24|493.44|495.24|493.44|495.24|493.44|495.24|493.44|0
1639385770000|2021-12-13 08:56:10|494.79|492.99|494.79|492.99|494.79|492.99|494.79|492.99|0
1639385780000|2021-12-13 08:56:20|494.22|492.42|493.88|492.08|494.22|492.42|493.88|492.08|0
1639385790000|2021-12-13 08:56:30|493.66|491.86|493.43|491.63|493.66|491.86|493.43|491.63|0
1639385800000|2021-12-13 08:56:40|493.66|491.86|493.54|491.74|493.66|491.86|493.54|491.74|0
1639385810000|2021-12-13 08:56:50|493.43|491.63|493.66|491.86|493.66|491.86|493.43|491.63|0
1639385820000|2021-12-13 08:57:00|493.43|491.63|493.66|491.86|493.77|491.97|493.43|491.63|0
1639385830000|2021-12-13 08:57:10|493.88|492.08|493.66|491.86|493.88|492.08|493.66|491.86|0
1639385840000|2021-12-13 08:57:20|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1639385850000|2021-12-13 08:57:30|493.21|491.41|493.54|491.74|493.54|491.74|493.21|491.41|0
1639385860000|2021-12-13 08:57:40|493.66|491.86|493.66|491.86|493.76|491.96|493.66|491.86|0
1639385870000|2021-12-13 08:57:50|493.76|491.96|493.66|491.86|493.76|491.96|493.66|491.86|0
1639385880000|2021-12-13 08:58:00|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1639385890000|2021-12-13 08:58:10|493.66|491.86|493.88|492.08|493.88|492.08|493.54|491.74|0
1639385900000|2021-12-13 08:58:20|493.21|491.41|493.21|491.41|493.21|491.41|493.21|491.41|0
1639385910000|2021-12-13 08:58:30|493.2|491.4|493.31|491.51|493.31|491.51|493.2|491.4|0
1639385920000|2021-12-13 08:58:40|493.2|491.4|493.2|491.4|493.2|491.4|493.2|491.4|0
1639385930000|2021-12-13 08:58:50|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1639385940000|2021-12-13 08:59:00|493.31|491.51|493.43|491.63|493.43|491.63|493.31|491.51|0
1639385950000|2021-12-13 08:59:10|493.54|491.74|493.66|491.86|493.66|491.86|493.54|491.74|0
1639385960000|2021-12-13 08:59:20|493.43|491.63|493.2|491.4|493.43|491.63|493.2|491.4|0
1639385990000|2021-12-13 08:59:50|493.09|491.29|493.2|491.4|493.2|491.4|493.09|491.29|0
1639386000000|2021-12-13 09:00:00|492.86|491.06|492.75|490.95|492.86|491.06|492.75|490.95|0
1639386010000|2021-12-13 09:00:10|492.53|490.73|492.75|490.95|492.86|491.06|492.53|490.73|0
1639386020000|2021-12-13 09:00:20|492.53|490.73|492.53|490.73|492.53|490.73|492.53|490.73|0
1639386030000|2021-12-13 09:00:30|492.3|490.5|492.75|490.95|492.75|490.95|492.3|490.5|0
1639386040000|2021-12-13 09:00:40|492.53|490.73|492.64|490.84|492.64|490.84|492.53|490.73|0
1639386050000|2021-12-13 09:00:50|492.53|490.73|492.64|490.84|492.75|490.95|492.53|490.73|0
1639386060000|2021-12-13 09:01:00|492.75|490.95|492.75|490.95|492.75|490.95|492.75|490.95|0
1639386070000|2021-12-13 09:01:10|493.2|491.4|493.2|491.4|493.2|491.4|492.98|491.18|0
1639386090000|2021-12-13 09:01:30|493.31|491.51|493.2|491.4|493.31|491.51|493.2|491.4|0
1639386100000|2021-12-13 09:01:40|492.98|491.18|492.98|491.18|492.98|491.18|492.98|491.18|0
1639386110000|2021-12-13 09:01:50|493.2|491.4|493.2|491.4|493.2|491.4|493.2|491.4|0
1639386120000|2021-12-13 09:02:00|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1639386140000|2021-12-13 09:02:20|493.31|491.51|493.43|491.63|493.43|491.63|493.2|491.4|0
1639386160000|2021-12-13 09:02:40|493.54|491.74|493.54|491.74|493.54|491.74|493.43|491.63|0
1639386170000|2021-12-13 09:02:50|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1639386180000|2021-12-13 09:03:00|494.1|492.3|494.1|492.3|494.1|492.3|494.1|492.3|0
1639386190000|2021-12-13 09:03:10|494.33|492.53|494.44|492.64|494.44|492.64|494.33|492.53|0
1639386200000|2021-12-13 09:03:20|494.56|492.76|494.78|492.98|494.78|492.98|494.56|492.76|0
1639386210000|2021-12-13 09:03:30|494.89|493.09|494.78|492.98|494.89|493.09|494.78|492.98|0
1639386230000|2021-12-13 09:03:50|494.89|493.09|494.78|492.98|494.89|493.09|494.55|492.75|0
1639386240000|2021-12-13 09:04:00|494.66|492.86|494.78|492.98|494.78|492.98|494.66|492.86|0
1639386260000|2021-12-13 09:04:20|494.89|493.09|494.78|492.98|495.01|493.21|494.78|492.98|0
1639386270000|2021-12-13 09:04:30|494.55|492.75|494.78|492.98|494.78|492.98|494.55|492.75|0
1639386280000|2021-12-13 09:04:40|494.66|492.86|495.01|493.21|495.01|493.21|494.66|492.86|0
1639386290000|2021-12-13 09:04:50|494.89|493.09|495.46|493.66|495.46|493.66|494.89|493.09|0
1639386300000|2021-12-13 09:05:00|495.34|493.54|494.89|493.09|495.34|493.54|494.89|493.09|0
1639386310000|2021-12-13 09:05:10|495.01|493.21|495.68|493.88|495.68|493.88|495.01|493.21|0
1639386320000|2021-12-13 09:05:20|495.46|493.66|495.68|493.88|495.68|493.88|495.46|493.66|0
1639386330000|2021-12-13 09:05:30|495.46|493.66|495.68|493.88|495.68|493.88|495.46|493.66|0
1639386340000|2021-12-13 09:05:40|495.79|493.99|495.68|493.88|495.79|493.99|495.68|493.88|0
1639386350000|2021-12-13 09:05:50|495.79|493.99|495.79|493.99|495.79|493.99|495.79|493.99|0
1639386360000|2021-12-13 09:06:00|495.68|493.88|495.23|493.43|495.68|493.88|495.23|493.43|0
1639386370000|2021-12-13 09:06:10|495|493.2|495|493.2|495|493.2|495|493.2|0
1639386380000|2021-12-13 09:06:20|494.78|492.98|494.78|492.98|494.89|493.09|494.78|492.98|0
1639386390000|2021-12-13 09:06:30|494.55|492.75|494.78|492.98|494.78|492.98|494.55|492.75|0
1639386400000|2021-12-13 09:06:40|494.66|492.86|494.55|492.75|494.66|492.86|494.55|492.75|0
1639386410000|2021-12-13 09:06:50|494.78|492.98|494.78|492.98|494.78|492.98|494.78|492.98|0
1639386420000|2021-12-13 09:07:00|494.66|492.86|494.55|492.75|494.66|492.86|494.55|492.75|0
1639386430000|2021-12-13 09:07:10|494.78|492.98|494.66|492.86|494.78|492.98|494.55|492.75|0
1639386440000|2021-12-13 09:07:20|494.55|492.75|494.55|492.75|494.66|492.86|494.55|492.75|0
1639386460000|2021-12-13 09:07:40|494.33|492.53|494.1|492.3|494.33|492.53|494.1|492.3|0
1639386480000|2021-12-13 09:08:00|494.33|492.53|494.21|492.41|494.33|492.53|494.21|492.41|0
1639386490000|2021-12-13 09:08:10|494.33|492.53|494.21|492.41|494.33|492.53|494.1|492.3|0
1639386500000|2021-12-13 09:08:20|494.33|492.53|494.55|492.75|494.55|492.75|494.33|492.53|0
1639386520000|2021-12-13 09:08:40|494.43|492.63|494.33|492.53|494.43|492.63|494.33|492.53|0
1639386530000|2021-12-13 09:08:50|494.43|492.63|494.33|492.53|494.55|492.75|494.33|492.53|0
1639386540000|2021-12-13 09:09:00|494.1|492.3|494.1|492.3|494.1|492.3|494.1|492.3|0
1639386560000|2021-12-13 09:09:20|494.21|492.41|494.33|492.53|494.33|492.53|494.21|492.41|0
1639386570000|2021-12-13 09:09:30|494.43|492.63|494.33|492.53|494.55|492.75|494.33|492.53|0
1639386580000|2021-12-13 09:09:40|494.55|492.75|494.55|492.75|494.55|492.75|494.55|492.75|0
1639386590000|2021-12-13 09:09:50|494.43|492.63|494.43|492.63|494.43|492.63|494.43|492.63|0
1639386600000|2021-12-13 09:10:00|494.33|492.53|494.33|492.53|494.55|492.75|494.33|492.53|0
1639386610000|2021-12-13 09:10:10|494.55|492.75|494.55|492.75|494.55|492.75|494.55|492.75|0
1639386630000|2021-12-13 09:10:30|494.78|492.98|494.66|492.86|494.78|492.98|494.55|492.75|0
1639386640000|2021-12-13 09:10:40|494.78|492.98|494.55|492.75|494.78|492.98|494.55|492.75|0
1639386650000|2021-12-13 09:10:50|494.66|492.86|494.66|492.86|494.66|492.86|494.55|492.75|0
1639386660000|2021-12-13 09:11:00|494.78|492.98|494.78|492.98|494.78|492.98|494.78|492.98|0
1639386670000|2021-12-13 09:11:10|495|493.2|494.78|492.98|495|493.2|494.78|492.98|0
1639386690000|2021-12-13 09:11:30|495|493.2|495|493.2|495|493.2|495|493.2|0
1639386700000|2021-12-13 09:11:40|495.23|493.43|495.34|493.54|495.45|493.65|495.23|493.43|0
1639386710000|2021-12-13 09:11:50|495.23|493.43|495.45|493.65|495.45|493.65|495.23|493.43|0
1639386720000|2021-12-13 09:12:00|495.34|493.54|495.68|493.88|495.68|493.88|495.34|493.54|0
1639386730000|2021-12-13 09:12:10|495.9|494.1|496.13|494.33|496.13|494.33|495.9|494.1|0
1639386740000|2021-12-13 09:12:20|496.36|494.56|496.36|494.56|496.36|494.56|496.36|494.56|0
1639386750000|2021-12-13 09:12:30|496.13|494.33|496.36|494.56|496.36|494.56|496.13|494.33|0
1639386760000|2021-12-13 09:12:40|496.58|494.78|496.58|494.78|496.58|494.78|496.36|494.56|0
1639386770000|2021-12-13 09:12:50|496.69|494.89|496.81|495.01|496.81|495.01|496.58|494.78|0
1639386780000|2021-12-13 09:13:00|496.69|494.89|497.03|495.23|497.03|495.23|496.69|494.89|0
1639386790000|2021-12-13 09:13:10|496.69|494.89|496.58|494.78|496.69|494.89|496.58|494.78|0
1639386800000|2021-12-13 09:13:20|496.35|494.55|496.58|494.78|496.58|494.78|496.35|494.55|0
1639386810000|2021-12-13 09:13:30|496.81|495.01|496.81|495.01|496.81|495.01|496.81|495.01|0
1639386820000|2021-12-13 09:13:40|497.03|495.23|497.03|495.23|497.03|495.23|497.03|495.23|0
1639386830000|2021-12-13 09:13:50|496.91|495.11|496.81|495.01|496.91|495.11|496.81|495.01|0
1639386840000|2021-12-13 09:14:00|497.14|495.34|497.26|495.46|497.26|495.46|497.14|495.34|0
1639386850000|2021-12-13 09:14:10|497.48|495.68|497.48|495.68|497.48|495.68|497.48|495.68|0
1639386860000|2021-12-13 09:14:20|497.59|495.79|497.48|495.68|497.59|495.79|497.48|495.68|0
1639386870000|2021-12-13 09:14:30|497.71|495.91|497.48|495.68|497.71|495.91|497.48|495.68|0
1639386880000|2021-12-13 09:14:40|497.03|495.23|497.03|495.23|497.26|495.46|497.03|495.23|0
1639386890000|2021-12-13 09:14:50|497.26|495.46|497.37|495.57|497.48|495.68|497.26|495.46|0
1639386900000|2021-12-13 09:15:00|497.48|495.68|497.82|496.02|497.82|496.02|497.48|495.68|0
1639386910000|2021-12-13 09:15:10|497.93|496.13|497.71|495.91|497.93|496.13|497.71|495.91|0
1639386920000|2021-12-13 09:15:20|497.82|496.02|497.93|496.13|498.04|496.24|497.71|495.91|0
1639386930000|2021-12-13 09:15:30|497.82|496.02|498.16|496.36|498.16|496.36|497.82|496.02|0
1639386940000|2021-12-13 09:15:40|497.93|496.13|497.48|495.68|498.04|496.24|497.48|495.68|0
1639386960000|2021-12-13 09:16:00|497.71|495.91|497.48|495.68|497.71|495.91|497.48|495.68|0
1639386970000|2021-12-13 09:16:10|497.59|495.79|497.48|495.68|497.59|495.79|497.48|495.68|0
1639386980000|2021-12-13 09:16:20|498.04|496.24|498.04|496.24|498.04|496.24|498.04|496.24|0
1639386990000|2021-12-13 09:16:30|497.93|496.13|497.93|496.13|497.93|496.13|497.71|495.91|0
1639387000000|2021-12-13 09:16:40|497.82|496.02|497.71|495.91|497.82|496.02|497.71|495.91|0
1639387010000|2021-12-13 09:16:50|497.93|496.13|497.71|495.91|497.93|496.13|497.71|495.91|0
1639387040000|2021-12-13 09:17:20|497.48|495.68|497.93|496.13|497.93|496.13|497.48|495.68|0
1639387070000|2021-12-13 09:17:50|498.16|496.36|498.39|496.59|498.39|496.59|498.16|496.36|0
1639387080000|2021-12-13 09:18:00|498.16|496.36|498.39|496.59|498.39|496.59|498.16|496.36|0
1639387090000|2021-12-13 09:18:10|498.16|496.36|497.93|496.13|498.16|496.36|497.93|496.13|0
1639387100000|2021-12-13 09:18:20|498.16|496.36|497.93|496.13|498.16|496.36|497.93|496.13|0
1639387110000|2021-12-13 09:18:30|498.16|496.36|498.16|496.36|498.27|496.47|498.16|496.36|0
1639387120000|2021-12-13 09:18:40|498.04|496.24|498.16|496.36|498.16|496.36|497.93|496.13|0
1639387130000|2021-12-13 09:18:50|498.04|496.24|498.04|496.24|498.16|496.36|498.04|496.24|0
1639387140000|2021-12-13 09:19:00|497.93|496.13|497.93|496.13|497.93|496.13|497.82|496.02|0
1639387150000|2021-12-13 09:19:10|497.81|496.01|497.81|496.01|497.81|496.01|497.81|496.01|0
1639387160000|2021-12-13 09:19:20|497.71|495.91|497.48|495.68|497.71|495.91|497.48|495.68|0
1639387170000|2021-12-13 09:19:30|497.71|495.91|497.93|496.13|497.93|496.13|497.71|495.91|0
1639387190000|2021-12-13 09:19:50|497.71|495.91|497.93|496.13|497.93|496.13|497.71|495.91|0
1639387210000|2021-12-13 09:20:10|497.81|496.01|497.48|495.68|497.81|496.01|497.48|495.68|0
1639387220000|2021-12-13 09:20:20|497.59|495.79|497.71|495.91|497.71|495.91|497.59|495.79|0
1639387230000|2021-12-13 09:20:30|497.93|496.13|497.93|496.13|497.93|496.13|497.93|496.13|0
1639387240000|2021-12-13 09:20:40|497.81|496.01|497.93|496.13|497.93|496.13|497.81|496.01|0
1639387260000|2021-12-13 09:21:00|497.71|495.91|497.71|495.91|497.93|496.13|497.71|495.91|0
1639387270000|2021-12-13 09:21:10|497.93|496.13|497.93|496.13|497.93|496.13|497.93|496.13|0
1639387280000|2021-12-13 09:21:20|497.71|495.91|497.93|496.13|497.93|496.13|497.71|495.91|0
1639387290000|2021-12-13 09:21:30|497.71|495.91|497.71|495.91|497.71|495.91|497.71|495.91|0
1639387300000|2021-12-13 09:21:40|497.59|495.79|497.48|495.68|497.59|495.79|497.48|495.68|0
1639387310000|2021-12-13 09:21:50|497.7|495.9|497.81|496.01|497.93|496.13|497.7|495.9|0
1639387320000|2021-12-13 09:22:00|497.7|495.9|497.7|495.9|497.81|496.01|497.7|495.9|0
1639387330000|2021-12-13 09:22:10|497.81|496.01|497.93|496.13|497.93|496.13|497.7|495.9|0
1639387340000|2021-12-13 09:22:20|497.81|496.01|497.93|496.13|497.93|496.13|497.81|496.01|0
1639387350000|2021-12-13 09:22:30|498.04|496.24|498.04|496.24|498.04|496.24|498.04|496.24|0
1639387360000|2021-12-13 09:22:40|498.16|496.36|498.26|496.46|498.26|496.46|498.16|496.36|0
1639387370000|2021-12-13 09:22:50|498.38|496.58|498.16|496.36|498.38|496.58|498.16|496.36|0
1639387380000|2021-12-13 09:23:00|497.93|496.13|498.16|496.36|498.16|496.36|497.93|496.13|0
1639387390000|2021-12-13 09:23:10|497.93|496.13|497.81|496.01|497.93|496.13|497.81|496.01|0
1639387400000|2021-12-13 09:23:20|497.93|496.13|498.16|496.36|498.16|496.36|497.93|496.13|0
1639387410000|2021-12-13 09:23:30|497.93|496.13|498.38|496.58|498.38|496.58|497.93|496.13|0
1639387420000|2021-12-13 09:23:40|498.26|496.46|498.38|496.58|498.38|496.58|498.26|496.46|0
1639387440000|2021-12-13 09:24:00|498.61|496.81|498.49|496.69|498.61|496.81|498.38|496.58|0
1639387450000|2021-12-13 09:24:10|498.38|496.58|498.38|496.58|498.49|496.69|498.38|496.58|0
1639387460000|2021-12-13 09:24:20|498.16|496.36|498.16|496.36|498.16|496.36|498.16|496.36|0
1639387470000|2021-12-13 09:24:30|498.38|496.58|498.38|496.58|498.38|496.58|498.26|496.46|0
1639387490000|2021-12-13 09:24:50|498.16|496.36|498.16|496.36|498.16|496.36|498.16|496.36|0
1639387500000|2021-12-13 09:25:00|498.15|496.35|497.93|496.13|498.15|496.35|497.93|496.13|0
1639387510000|2021-12-13 09:25:10|497.7|495.9|497.7|495.9|497.7|495.9|497.7|495.9|0
1639387520000|2021-12-13 09:25:20|497.93|496.13|497.7|495.9|497.93|496.13|497.7|495.9|0
1639387530000|2021-12-13 09:25:30|497.93|496.13|497.93|496.13|497.93|496.13|497.93|496.13|0
1639387540000|2021-12-13 09:25:40|497.7|495.9|497.7|495.9|497.93|496.13|497.7|495.9|0
1639387570000|2021-12-13 09:26:10|497.93|496.13|497.7|495.9|497.93|496.13|497.7|495.9|0
1639387580000|2021-12-13 09:26:20|497.93|496.13|497.7|495.9|497.93|496.13|497.7|495.9|0
1639387590000|2021-12-13 09:26:30|497.93|496.13|497.93|496.13|497.93|496.13|497.93|496.13|0
1639387600000|2021-12-13 09:26:40|498.04|496.24|497.93|496.13|498.04|496.24|497.93|496.13|0
1639387610000|2021-12-13 09:26:50|498.04|496.24|498.15|496.35|498.15|496.35|498.04|496.24|0
1639387620000|2021-12-13 09:27:00|497.93|496.13|498.15|496.35|498.15|496.35|497.93|496.13|0
1639387630000|2021-12-13 09:27:10|497.93|496.13|498.15|496.35|498.15|496.35|497.93|496.13|0
1639387640000|2021-12-13 09:27:20|497.93|496.13|498.15|496.35|498.15|496.35|497.93|496.13|0
1639387650000|2021-12-13 09:27:30|498.04|496.24|497.93|496.13|498.04|496.24|497.93|496.13|0
1639387660000|2021-12-13 09:27:40|497.7|495.9|497.93|496.13|497.93|496.13|497.7|495.9|0
1639387670000|2021-12-13 09:27:50|497.81|496.01|497.7|495.9|497.81|496.01|497.7|495.9|0
1639387680000|2021-12-13 09:28:00|497.48|495.68|497.7|495.9|497.7|495.9|497.48|495.68|0
1639387690000|2021-12-13 09:28:10|497.81|496.01|497.81|496.01|497.81|496.01|497.81|496.01|0
1639387700000|2021-12-13 09:28:20|497.7|495.9|497.47|495.67|497.7|495.9|497.47|495.67|0
1639387730000|2021-12-13 09:28:50|497.58|495.78|497.47|495.67|497.58|495.78|497.47|495.67|0
1639387770000|2021-12-13 09:29:30|497.7|495.9|497.58|495.78|497.7|495.9|497.58|495.78|0
1639387780000|2021-12-13 09:29:40|497.7|495.9|498.15|496.35|498.15|496.35|497.7|495.9|0
1639387800000|2021-12-13 09:30:00|498.38|496.58|498.71|496.91|498.71|496.91|498.38|496.58|0
1639387810000|2021-12-13 09:30:10|498.49|496.69|498.38|496.58|498.49|496.69|498.38|496.58|0
1639387820000|2021-12-13 09:30:20|498.15|496.35|498.38|496.58|498.38|496.58|498.15|496.35|0
1639387830000|2021-12-13 09:30:30|498.6|496.8|498.83|497.03|499.06|497.26|498.6|496.8|0
1639387840000|2021-12-13 09:30:40|498.94|497.14|498.83|497.03|498.94|497.14|498.83|497.03|0
1639387850000|2021-12-13 09:30:50|499.28|497.48|499.28|497.48|499.28|497.48|499.28|497.48|0
1639387860000|2021-12-13 09:31:00|499.16|497.36|499.16|497.36|499.16|497.36|499.16|497.36|0
1639387870000|2021-12-13 09:31:10|499.06|497.26|498.38|496.58|499.06|497.26|498.38|496.58|0
1639387890000|2021-12-13 09:31:30|498.49|496.69|498.49|496.69|498.49|496.69|498.49|496.69|0
1639387900000|2021-12-13 09:31:40|498.83|497.03|499.06|497.26|499.06|497.26|498.71|496.91|0
1639387910000|2021-12-13 09:31:50|498.94|497.14|499.06|497.26|499.06|497.26|498.94|497.14|0
1639387920000|2021-12-13 09:32:00|498.94|497.14|498.49|496.69|498.94|497.14|498.38|496.58|0
1639387930000|2021-12-13 09:32:10|498.38|496.58|499.05|497.25|499.06|497.26|498.38|496.58|0
1639387950000|2021-12-13 09:32:30|499.16|497.36|499.05|497.25|499.28|497.48|499.05|497.25|0
1639387960000|2021-12-13 09:32:40|498.83|497.03|498.94|497.14|499.05|497.25|498.83|497.03|0
1639387970000|2021-12-13 09:32:50|499.28|497.48|499.16|497.36|499.28|497.48|499.16|497.36|0
1639387980000|2021-12-13 09:33:00|499.05|497.25|499.05|497.25|499.05|497.25|499.05|497.25|0
1639387990000|2021-12-13 09:33:10|499.28|497.48|499.51|497.71|499.51|497.71|499.28|497.48|0
1639388000000|2021-12-13 09:33:20|499.62|497.82|499.28|497.48|499.62|497.82|499.28|497.48|0
1639388010000|2021-12-13 09:33:30|499.39|497.59|499.39|497.59|499.51|497.71|499.28|497.48|0
1639388020000|2021-12-13 09:33:40|499.51|497.71|499.51|497.71|499.51|497.71|499.28|497.48|0
1639388030000|2021-12-13 09:33:50|499.39|497.59|499.39|497.59|499.39|497.59|499.39|497.59|0
1639388040000|2021-12-13 09:34:00|499.28|497.48|499.05|497.25|499.28|497.48|499.05|497.25|0
1639388050000|2021-12-13 09:34:10|498.83|497.03|498.83|497.03|498.83|497.03|498.83|497.03|0
1639388060000|2021-12-13 09:34:20|498.6|496.8|498.15|496.35|498.6|496.8|498.15|496.35|0
1639388070000|2021-12-13 09:34:30|498.38|496.58|498.6|496.8|498.6|496.8|498.15|496.35|0
1639388080000|2021-12-13 09:34:40|498.48|496.68|498.38|496.58|498.48|496.68|498.38|496.58|0
1639388100000|2021-12-13 09:35:00|498.48|496.68|498.37|496.57|498.48|496.68|498.37|496.57|0
1639388110000|2021-12-13 09:35:10|498.26|496.46|498.6|496.8|498.6|496.8|498.26|496.46|0
1639388120000|2021-12-13 09:35:20|498.83|497.03|498.71|496.91|498.83|497.03|498.71|496.91|0
1639388130000|2021-12-13 09:35:30|498.6|496.8|498.6|496.8|498.83|497.03|498.6|496.8|0
1639388140000|2021-12-13 09:35:40|498.83|497.03|498.6|496.8|498.83|497.03|498.6|496.8|0
1639388160000|2021-12-13 09:36:00|498.37|496.57|498.37|496.57|498.37|496.57|498.37|496.57|0
1639388180000|2021-12-13 09:36:20|498.48|496.68|498.6|496.8|498.6|496.8|498.48|496.68|0
1639388200000|2021-12-13 09:36:40|498.37|496.57|498.6|496.8|498.6|496.8|498.37|496.57|0
1639388210000|2021-12-13 09:36:50|498.83|497.03|498.83|497.03|498.83|497.03|498.83|497.03|0
1639388220000|2021-12-13 09:37:00|498.6|496.8|498.6|496.8|498.6|496.8|498.6|496.8|0
1639388230000|2021-12-13 09:37:10|498.48|496.68|498.48|496.68|498.48|496.68|498.48|496.68|0
1639388240000|2021-12-13 09:37:20|498.15|496.35|497.92|496.12|498.15|496.35|497.92|496.12|0
1639388250000|2021-12-13 09:37:30|497.8|496|497.92|496.12|497.92|496.12|497.8|496|0
1639388260000|2021-12-13 09:37:40|497.7|495.9|497.8|496|497.8|496|497.7|495.9|0
1639388270000|2021-12-13 09:37:50|497.92|496.12|497.92|496.12|497.92|496.12|497.92|496.12|0
1639388280000|2021-12-13 09:38:00|498.15|496.35|497.92|496.12|498.15|496.35|497.92|496.12|0
1639388320000|2021-12-13 09:38:40|498.03|496.23|498.03|496.23|498.03|496.23|497.92|496.12|0
1639388330000|2021-12-13 09:38:50|497.92|496.12|498.03|496.23|498.15|496.35|497.92|496.12|0
1639388340000|2021-12-13 09:39:00|498.15|496.35|498.15|496.35|498.15|496.35|498.03|496.23|0
1639388350000|2021-12-13 09:39:10|497.92|496.12|497.8|496|497.92|496.12|497.8|496|0
1639388360000|2021-12-13 09:39:20|497.92|496.12|497.92|496.12|497.92|496.12|497.92|496.12|0
1639388370000|2021-12-13 09:39:30|497.69|495.89|497.69|495.89|497.69|495.89|497.69|495.89|0
1639388380000|2021-12-13 09:39:40|497.58|495.78|497.47|495.67|497.58|495.78|497.47|495.67|0
1639388400000|2021-12-13 09:40:00|497.35|495.55|497.47|495.67|497.47|495.67|497.35|495.55|0
1639388410000|2021-12-13 09:40:10|497.58|495.78|497.58|495.78|497.58|495.78|497.58|495.78|0
1639388420000|2021-12-13 09:40:20|497.47|495.67|497.69|495.89|497.69|495.89|497.47|495.67|0
1639388430000|2021-12-13 09:40:30|497.58|495.78|497.69|495.89|497.69|495.89|497.58|495.78|0
1639388440000|2021-12-13 09:40:40|497.47|495.67|497.58|495.78|497.58|495.78|497.47|495.67|0
1639388450000|2021-12-13 09:40:50|497.69|495.89|497.69|495.89|497.69|495.89|497.47|495.67|0
1639388460000|2021-12-13 09:41:00|497.58|495.78|497.69|495.89|497.69|495.89|497.58|495.78|0
1639388470000|2021-12-13 09:41:10|497.47|495.67|497.92|496.12|497.92|496.12|497.47|495.67|0
1639388480000|2021-12-13 09:41:20|497.8|496|497.69|495.89|497.8|496|497.69|495.89|0
1639388490000|2021-12-13 09:41:30|497.8|496|497.92|496.12|497.92|496.12|497.8|496|0
1639388500000|2021-12-13 09:41:40|497.69|495.89|497.92|496.12|497.92|496.12|497.69|495.89|0
1639388530000|2021-12-13 09:42:10|497.69|495.89|497.24|495.44|497.69|495.89|497.24|495.44|0
1639388540000|2021-12-13 09:42:20|497.47|495.67|497.47|495.67|497.47|495.67|497.47|495.67|0
1639388550000|2021-12-13 09:42:30|497.57|495.77|497.57|495.77|497.57|495.77|497.57|495.77|0
1639388560000|2021-12-13 09:42:40|497.47|495.67|497.47|495.67|497.47|495.67|497.47|495.67|0
1639388570000|2021-12-13 09:42:50|497.69|495.89|497.47|495.67|497.69|495.89|497.47|495.67|0
1639388580000|2021-12-13 09:43:00|497.57|495.77|497.47|495.67|497.57|495.77|497.47|495.67|0
1639388590000|2021-12-13 09:43:10|497.69|495.89|497.69|495.89|497.69|495.89|497.69|495.89|0
1639388600000|2021-12-13 09:43:20|497.57|495.77|497.35|495.55|497.57|495.77|497.35|495.55|0
1639388610000|2021-12-13 09:43:30|497.47|495.67|497.47|495.67|497.47|495.67|497.47|495.67|0
1639388620000|2021-12-13 09:43:40|497.69|495.89|497.47|495.67|497.69|495.89|497.47|495.67|0
1639388640000|2021-12-13 09:44:00|497.24|495.44|497.24|495.44|497.24|495.44|497.24|495.44|0
1639388650000|2021-12-13 09:44:10|497.35|495.55|497.24|495.44|497.35|495.55|497.24|495.44|0
1639388670000|2021-12-13 09:44:30|497.47|495.67|497.24|495.44|497.47|495.67|497.24|495.44|0
1639388700000|2021-12-13 09:45:00|497.46|495.66|497.46|495.66|497.46|495.66|497.46|495.66|0
1639388710000|2021-12-13 09:45:10|497.69|495.89|497.57|495.77|497.69|495.89|497.46|495.66|0
1639388720000|2021-12-13 09:45:20|497.46|495.66|497.46|495.66|497.46|495.66|497.46|495.66|0
1639388730000|2021-12-13 09:45:30|497.92|496.12|497.24|495.44|497.92|496.12|497.24|495.44|0
1639388740000|2021-12-13 09:45:40|497.35|495.55|497.46|495.66|497.46|495.66|497.24|495.44|0
1639388750000|2021-12-13 09:45:50|497.24|495.44|497.35|495.55|497.35|495.55|497.24|495.44|0
1639388760000|2021-12-13 09:46:00|497.24|495.44|497.24|495.44|497.24|495.44|497.24|495.44|0
1639388770000|2021-12-13 09:46:10|497.01|495.21|497.24|495.44|497.24|495.44|497.01|495.21|0
1639388800000|2021-12-13 09:46:40|497.35|495.55|497.35|495.55|497.35|495.55|497.35|495.55|0
1639388810000|2021-12-13 09:46:50|497.24|495.44|497.24|495.44|497.46|495.66|497.12|495.32|0
1639388820000|2021-12-13 09:47:00|497.01|495.21|497.01|495.21|497.01|495.21|497.01|495.21|0
1639388830000|2021-12-13 09:47:10|496.67|494.87|496.79|494.99|496.79|494.99|496.67|494.87|0
1639388840000|2021-12-13 09:47:20|497.12|495.32|497.24|495.44|497.24|495.44|497.12|495.32|0
1639388850000|2021-12-13 09:47:30|497.46|495.66|497.24|495.44|497.57|495.77|497.24|495.44|0
1639388890000|2021-12-13 09:48:10|497.46|495.66|497.69|495.89|497.69|495.89|497.46|495.66|0
1639388900000|2021-12-13 09:48:20|497.46|495.66|497.46|495.66|497.46|495.66|497.46|495.66|0
1639388910000|2021-12-13 09:48:30|497.69|495.89|497.46|495.66|497.69|495.89|497.46|495.66|0
1639388920000|2021-12-13 09:48:40|497.57|495.77|497.57|495.77|497.69|495.89|497.57|495.77|0
1639388930000|2021-12-13 09:48:50|497.69|495.89|497.46|495.66|497.69|495.89|497.46|495.66|0
1639388940000|2021-12-13 09:49:00|497.69|495.89|497.69|495.89|497.69|495.89|497.69|495.89|0
1639388950000|2021-12-13 09:49:10|497.8|496|497.69|495.89|497.8|496|497.69|495.89|0
1639388970000|2021-12-13 09:49:30|497.46|495.66|497.46|495.66|497.46|495.66|497.46|495.66|0
1639388980000|2021-12-13 09:49:40|497.57|495.77|497.46|495.66|497.57|495.77|497.46|495.66|0
1639388990000|2021-12-13 09:49:50|497.69|495.89|497.69|495.89|497.69|495.89|497.69|495.89|0
1639389000000|2021-12-13 09:50:00|497.57|495.77|497.46|495.66|497.57|495.77|497.46|495.66|0
1639389010000|2021-12-13 09:50:10|497.57|495.77|497.46|495.66|497.57|495.77|497.46|495.66|0
1639389040000|2021-12-13 09:50:40|497.69|495.89|497.46|495.66|497.69|495.89|497.46|495.66|0
1639389050000|2021-12-13 09:50:50|497.69|495.89|497.69|495.89|497.69|495.89|497.46|495.66|0
1639389070000|2021-12-13 09:51:10|497.46|495.66|497.46|495.66|497.46|495.66|497.46|495.66|0
1639389080000|2021-12-13 09:51:20|497.12|495.32|497.24|495.44|497.24|495.44|497.12|495.32|0
1639389090000|2021-12-13 09:51:30|497.01|495.21|497.01|495.21|497.01|495.21|497.01|495.21|0
1639389110000|2021-12-13 09:51:50|496.78|494.98|496.78|494.98|496.78|494.98|496.78|494.98|0
1639389130000|2021-12-13 09:52:10|496.89|495.09|497.01|495.21|497.01|495.21|496.78|494.98|0
1639389140000|2021-12-13 09:52:20|497.12|495.32|497.01|495.21|497.12|495.32|497.01|495.21|0
1639389150000|2021-12-13 09:52:30|497.23|495.43|497.23|495.43|497.23|495.43|497.23|495.43|0
1639389160000|2021-12-13 09:52:40|497.01|495.21|497.23|495.43|497.23|495.43|497.01|495.21|0
1639389170000|2021-12-13 09:52:50|497.12|495.32|497.01|495.21|497.23|495.43|497.01|495.21|0
1639389180000|2021-12-13 09:53:00|497.12|495.32|497.23|495.43|497.23|495.43|497.12|495.32|0
1639389210000|2021-12-13 09:53:30|497.01|495.21|497.01|495.21|497.01|495.21|497.01|495.21|0
1639389260000|2021-12-13 09:54:20|496.78|494.98|496.33|494.53|496.78|494.98|496.33|494.53|0
1639389270000|2021-12-13 09:54:30|496.56|494.76|496.78|494.98|496.78|494.98|496.56|494.76|0
1639389280000|2021-12-13 09:54:40|497.01|495.21|497.01|495.21|497.01|495.21|497.01|495.21|0
1639389310000|2021-12-13 09:55:10|496.78|494.98|496.78|494.98|496.78|494.98|496.78|494.98|0
1639389320000|2021-12-13 09:55:20|496.89|495.09|496.78|494.98|496.89|495.09|496.78|494.98|0
1639389330000|2021-12-13 09:55:30|496.55|494.75|496.55|494.75|496.55|494.75|496.55|494.75|0
1639389340000|2021-12-13 09:55:40|496.66|494.86|496.55|494.75|496.66|494.86|496.55|494.75|0
1639389350000|2021-12-13 09:55:50|496.66|494.86|496.66|494.86|496.66|494.86|496.55|494.75|0
1639389360000|2021-12-13 09:56:00|496.55|494.75|496.33|494.53|496.55|494.75|496.33|494.53|0
1639389370000|2021-12-13 09:56:10|496.55|494.75|496.44|494.64|496.55|494.75|496.33|494.53|0
1639389380000|2021-12-13 09:56:20|496.33|494.53|496.33|494.53|496.33|494.53|496.33|494.53|0
1639389390000|2021-12-13 09:56:30|496.1|494.3|496.1|494.3|496.1|494.3|496.1|494.3|0
1639389400000|2021-12-13 09:56:40|496.33|494.53|496.55|494.75|496.55|494.75|496.33|494.53|0
1639389410000|2021-12-13 09:56:50|496.78|494.98|497.01|495.21|497.01|495.21|496.78|494.98|0
1639389430000|2021-12-13 09:57:10|497.11|495.31|497.23|495.43|497.23|495.43|497.01|495.21|0
1639389440000|2021-12-13 09:57:20|497.01|495.21|497.01|495.21|497.01|495.21|497.01|495.21|0
1639389450000|2021-12-13 09:57:30|497.11|495.31|497.01|495.21|497.11|495.31|497.01|495.21|0
1639389470000|2021-12-13 09:57:50|496.55|494.75|496.66|494.86|496.66|494.86|496.55|494.75|0
1639389480000|2021-12-13 09:58:00|496.78|494.98|496.78|494.98|496.78|494.98|496.78|494.98|0
1639389490000|2021-12-13 09:58:10|496.33|494.53|496.33|494.53|496.55|494.75|496.33|494.53|0
1639389500000|2021-12-13 09:58:20|496.55|494.75|496.33|494.53|496.55|494.75|496.33|494.53|0
1639389520000|2021-12-13 09:58:40|496.55|494.75|496.55|494.75|496.66|494.86|496.55|494.75|0
1639389530000|2021-12-13 09:58:50|496.66|494.86|496.55|494.75|496.66|494.86|496.55|494.75|0
1639389540000|2021-12-13 09:59:00|496.66|494.86|496.66|494.86|496.66|494.86|496.66|494.86|0
1639389550000|2021-12-13 09:59:10|497|495.2|497|495.2|497|495.2|496.89|495.09|0
1639389570000|2021-12-13 09:59:30|496.89|495.09|496.89|495.09|496.89|495.09|496.89|495.09|0
1639389580000|2021-12-13 09:59:40|496.78|494.98|497.11|495.31|497.11|495.31|496.78|494.98|0
1639389590000|2021-12-13 09:59:50|497|495.2|497.11|495.31|497.23|495.43|497|495.2|0
1639389600000|2021-12-13 10:00:00|497.23|495.43|497.11|495.31|497.23|495.43|497.11|495.31|0
1639389610000|2021-12-13 10:00:10|497.23|495.43|497.46|495.66|497.46|495.66|497.23|495.43|0
1639389620000|2021-12-13 10:00:20|497.68|495.88|497.68|495.88|497.68|495.88|497.68|495.88|0
1639389630000|2021-12-13 10:00:30|497.91|496.11|497.68|495.88|497.91|496.11|497.68|495.88|0
1639389640000|2021-12-13 10:00:40|497.91|496.11|497.68|495.88|497.91|496.11|497.68|495.88|0
1639389650000|2021-12-13 10:00:50|497.91|496.11|497.91|496.11|497.91|496.11|497.79|495.99|0
1639389660000|2021-12-13 10:01:00|497.34|495.54|497.68|495.88|497.68|495.88|497.34|495.54|0
1639389670000|2021-12-13 10:01:10|497.91|496.11|497.79|495.99|497.91|496.11|497.56|495.76|0
1639389680000|2021-12-13 10:01:20|497.68|495.88|497.79|495.99|497.79|495.99|497.68|495.88|0
1639389690000|2021-12-13 10:01:30|497.91|496.11|497.79|495.99|497.91|496.11|497.68|495.88|0
1639389700000|2021-12-13 10:01:40|497.91|496.11|497.68|495.88|497.91|496.11|497.68|495.88|0
1639389710000|2021-12-13 10:01:50|497.45|495.65|497.23|495.43|497.45|495.65|497.23|495.43|0
1639389720000|2021-12-13 10:02:00|497.45|495.65|497.45|495.65|497.45|495.65|497.45|495.65|0
1639389730000|2021-12-13 10:02:10|497.56|495.76|497.45|495.65|497.56|495.76|497.45|495.65|0
1639389740000|2021-12-13 10:02:20|497.56|495.76|497.45|495.65|497.56|495.76|497.45|495.65|0
1639389760000|2021-12-13 10:02:40|497.68|495.88|497.56|495.76|497.68|495.88|497.56|495.76|0
1639389770000|2021-12-13 10:02:50|497.45|495.65|497.68|495.88|497.68|495.88|497.45|495.65|0
1639389780000|2021-12-13 10:03:00|497.45|495.65|498.01|496.21|498.01|496.21|497.45|495.65|0
1639389790000|2021-12-13 10:03:10|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639389800000|2021-12-13 10:03:20|498.24|496.44|498.36|496.56|498.36|496.56|498.13|496.33|0
1639389810000|2021-12-13 10:03:30|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639389820000|2021-12-13 10:03:40|498.01|496.21|498.01|496.21|498.01|496.21|498.01|496.21|0
1639389830000|2021-12-13 10:03:50|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639389840000|2021-12-13 10:04:00|498.36|496.56|498.36|496.56|498.36|496.56|498.24|496.44|0
1639389850000|2021-12-13 10:04:10|498.24|496.44|497.79|495.99|498.24|496.44|497.79|495.99|0
1639389860000|2021-12-13 10:04:20|497.91|496.11|497.91|496.11|497.91|496.11|497.91|496.11|0
1639389870000|2021-12-13 10:04:30|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639389880000|2021-12-13 10:04:40|497.91|496.11|497.79|495.99|497.91|496.11|497.79|495.99|0
1639389890000|2021-12-13 10:04:50|497.68|495.88|497.9|496.1|497.9|496.1|497.68|495.88|0
1639389900000|2021-12-13 10:05:00|498.01|496.21|498.01|496.21|498.01|496.21|498.01|496.21|0
1639389910000|2021-12-13 10:05:10|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639389920000|2021-12-13 10:05:20|498.01|496.21|497.68|495.88|498.13|496.33|497.68|495.88|0
1639389930000|2021-12-13 10:05:30|497.9|496.1|497.9|496.1|497.9|496.1|497.79|495.99|0
1639389940000|2021-12-13 10:05:40|498.01|496.21|497.68|495.88|498.01|496.21|497.68|495.88|0
1639389950000|2021-12-13 10:05:50|497.45|495.65|497.45|495.65|497.45|495.65|497.45|495.65|0
1639389960000|2021-12-13 10:06:00|497.56|495.76|497.45|495.65|497.56|495.76|497.45|495.65|0
1639389970000|2021-12-13 10:06:10|497.11|495.31|497.23|495.43|497.23|495.43|497.11|495.31|0
1639389980000|2021-12-13 10:06:20|497.11|495.31|497.23|495.43|497.23|495.43|497|495.2|0
1639390000000|2021-12-13 10:06:40|497|495.2|497|495.2|497.23|495.43|497|495.2|0
1639390010000|2021-12-13 10:06:50|497.11|495.31|497|495.2|497.11|495.31|497|495.2|0
1639390020000|2021-12-13 10:07:00|497.23|495.43|497.11|495.31|497.23|495.43|497.11|495.31|0
1639390030000|2021-12-13 10:07:10|497.23|495.43|496.66|494.86|497.23|495.43|496.55|494.75|0
1639390040000|2021-12-13 10:07:20|496.77|494.97|496.77|494.97|496.77|494.97|496.77|494.97|0
1639390050000|2021-12-13 10:07:30|496.88|495.08|496.88|495.08|497|495.2|496.77|494.97|0
1639390060000|2021-12-13 10:07:40|496.77|494.97|497|495.2|497|495.2|496.77|494.97|0
1639390070000|2021-12-13 10:07:50|496.88|495.08|496.88|495.08|496.88|495.08|496.77|494.97|0
1639390080000|2021-12-13 10:08:00|496.77|494.97|496.55|494.75|496.77|494.97|496.55|494.75|0
1639390090000|2021-12-13 10:08:10|496.66|494.86|496.55|494.75|496.77|494.97|496.55|494.75|0
1639390100000|2021-12-13 10:08:20|496.77|494.97|496.55|494.75|496.77|494.97|496.55|494.75|0
1639390120000|2021-12-13 10:08:40|496.77|494.97|496.77|494.97|496.77|494.97|496.77|494.97|0
1639390130000|2021-12-13 10:08:50|496.88|495.08|496.88|495.08|496.88|495.08|496.77|494.97|0
1639390140000|2021-12-13 10:09:00|497.22|495.42|497.22|495.42|497.22|495.42|497.22|495.42|0
1639390150000|2021-12-13 10:09:10|496.88|495.08|496.88|495.08|496.88|495.08|496.88|495.08|0
1639390160000|2021-12-13 10:09:20|496.77|494.97|496.77|494.97|496.77|494.97|496.77|494.97|0
1639390180000|2021-12-13 10:09:40|496.88|495.08|496.88|495.08|496.88|495.08|496.88|495.08|0
1639390190000|2021-12-13 10:09:50|496.77|494.97|496.77|494.97|496.88|495.08|496.77|494.97|0
1639390200000|2021-12-13 10:10:00|496.55|494.75|496.65|494.85|496.77|494.97|496.55|494.75|0
1639390210000|2021-12-13 10:10:10|496.55|494.75|496.65|494.85|496.65|494.85|496.55|494.75|0
1639390220000|2021-12-13 10:10:20|496.55|494.75|496.55|494.75|496.55|494.75|496.55|494.75|0
1639390230000|2021-12-13 10:10:30|496.32|494.52|496.32|494.52|496.32|494.52|496.32|494.52|0
1639390240000|2021-12-13 10:10:40|496.09|494.29|496.09|494.29|496.09|494.29|496.09|494.29|0
1639390280000|2021-12-13 10:11:20|495.87|494.07|496.09|494.29|496.09|494.29|495.87|494.07|0
1639390290000|2021-12-13 10:11:30|496.2|494.4|496.09|494.29|496.2|494.4|496.09|494.29|0
1639390300000|2021-12-13 10:11:40|496.32|494.52|496.32|494.52|496.43|494.63|496.32|494.52|0
1639390310000|2021-12-13 10:11:50|496.09|494.29|496.32|494.52|496.32|494.52|496.09|494.29|0
1639390330000|2021-12-13 10:12:10|496.54|494.74|496.32|494.52|496.54|494.74|496.32|494.52|0
1639390340000|2021-12-13 10:12:20|496.09|494.29|496.32|494.52|496.32|494.52|496.09|494.29|0
1639390350000|2021-12-13 10:12:30|495.64|493.84|495.52|493.72|495.64|493.84|495.52|493.72|0
1639390360000|2021-12-13 10:12:40|495.64|493.84|495.87|494.07|495.87|494.07|495.64|493.84|0
1639390370000|2021-12-13 10:12:50|495.52|493.72|495.64|493.84|495.64|493.84|495.52|493.72|0
1639390380000|2021-12-13 10:13:00|495.52|493.72|495.87|494.07|495.87|494.07|495.52|493.72|0
1639390390000|2021-12-13 10:13:10|496.09|494.29|495.87|494.07|496.09|494.29|495.87|494.07|0
1639390410000|2021-12-13 10:13:30|495.42|493.62|495.42|493.62|495.42|493.62|495.42|493.62|0
1639390420000|2021-12-13 10:13:40|494.96|493.16|495.19|493.39|495.19|493.39|494.96|493.16|0
1639390440000|2021-12-13 10:14:00|494.96|493.16|494.96|493.16|494.96|493.16|494.96|493.16|0
1639390450000|2021-12-13 10:14:10|494.74|492.94|494.96|493.16|494.96|493.16|494.74|492.94|0
1639390480000|2021-12-13 10:14:40|495.07|493.27|494.96|493.16|495.19|493.39|494.96|493.16|0
1639390490000|2021-12-13 10:14:50|495.07|493.27|495.19|493.39|495.19|493.39|495.07|493.27|0
1639390500000|2021-12-13 10:15:00|494.96|493.16|494.51|492.71|494.96|493.16|494.51|492.71|0
1639390510000|2021-12-13 10:15:10|494.74|492.94|494.74|492.94|494.85|493.05|494.74|492.94|0
1639390520000|2021-12-13 10:15:20|494.85|493.05|494.74|492.94|494.85|493.05|494.74|492.94|0
1639390530000|2021-12-13 10:15:30|494.85|493.05|494.96|493.16|494.96|493.16|494.74|492.94|0
1639390540000|2021-12-13 10:15:40|494.74|492.94|494.74|492.94|494.74|492.94|494.74|492.94|0
1639390550000|2021-12-13 10:15:50|494.51|492.71|494.51|492.71|494.51|492.71|494.51|492.71|0
1639390560000|2021-12-13 10:16:00|494.39|492.59|494.51|492.71|494.51|492.71|494.39|492.59|0
1639390570000|2021-12-13 10:16:10|494.29|492.49|494.29|492.49|494.39|492.59|494.29|492.49|0
1639390580000|2021-12-13 10:16:20|494.28|492.48|494.28|492.48|494.28|492.48|494.28|492.48|0
1639390600000|2021-12-13 10:16:40|494.17|492.37|494.17|492.37|494.17|492.37|494.17|492.37|0
1639390610000|2021-12-13 10:16:50|494.28|492.48|493.83|492.03|494.28|492.48|493.72|491.92|0
1639390620000|2021-12-13 10:17:00|494.28|492.48|494.06|492.26|494.28|492.48|494.06|492.26|0
1639390630000|2021-12-13 10:17:10|494.28|492.48|494.06|492.26|494.28|492.48|494.06|492.26|0
1639390640000|2021-12-13 10:17:20|494.17|492.37|494.17|492.37|494.17|492.37|494.06|492.26|0
1639390650000|2021-12-13 10:17:30|494.06|492.26|494.06|492.26|494.06|492.26|494.06|492.26|0
1639390670000|2021-12-13 10:17:50|494.17|492.37|494.17|492.37|494.17|492.37|494.17|492.37|0
1639390680000|2021-12-13 10:18:00|494.28|492.48|494.51|492.71|494.51|492.71|494.28|492.48|0
1639390690000|2021-12-13 10:18:10|494.28|492.48|493.72|491.92|494.28|492.48|493.72|491.92|0
1639390700000|2021-12-13 10:18:20|493.83|492.03|493.83|492.03|493.83|492.03|493.61|491.81|0
1639390710000|2021-12-13 10:18:30|493.61|491.81|493.83|492.03|493.83|492.03|493.61|491.81|0
1639390720000|2021-12-13 10:18:40|493.61|491.81|493.61|491.81|493.61|491.81|493.61|491.81|0
1639390730000|2021-12-13 10:18:50|493.83|492.03|493.61|491.81|493.83|492.03|493.61|491.81|0
1639390740000|2021-12-13 10:19:00|493.83|492.03|493.83|492.03|493.83|492.03|493.61|491.81|0
1639390750000|2021-12-13 10:19:10|493.71|491.91|494.06|492.26|494.06|492.26|493.71|491.91|0
1639390760000|2021-12-13 10:19:20|494.28|492.48|493.83|492.03|494.28|492.48|493.83|492.03|0
1639390780000|2021-12-13 10:19:40|493.61|491.81|493.61|491.81|493.61|491.81|493.61|491.81|0
1639390790000|2021-12-13 10:19:50|493.71|491.91|493.94|492.14|494.06|492.26|493.71|491.91|0
1639390800000|2021-12-13 10:20:00|494.17|492.37|494.06|492.26|494.17|492.37|494.06|492.26|0
1639390820000|2021-12-13 10:20:20|494.28|492.48|494.28|492.48|494.28|492.48|494.28|492.48|0
1639390830000|2021-12-13 10:20:30|494.06|492.26|494.06|492.26|494.06|492.26|494.06|492.26|0
1639390850000|2021-12-13 10:20:50|494.16|492.36|494.28|492.48|494.28|492.48|494.16|492.36|0
1639390860000|2021-12-13 10:21:00|494.06|492.26|494.73|492.93|494.73|492.93|494.06|492.26|0
1639390870000|2021-12-13 10:21:10|494.51|492.71|494.73|492.93|494.73|492.93|494.51|492.71|0
1639390880000|2021-12-13 10:21:20|494.96|493.16|494.73|492.93|494.96|493.16|494.73|492.93|0
1639390900000|2021-12-13 10:21:40|494.96|493.16|494.96|493.16|495.18|493.38|494.96|493.16|0
1639390910000|2021-12-13 10:21:50|494.84|493.04|494.73|492.93|494.84|493.04|494.73|492.93|0
1639390920000|2021-12-13 10:22:00|494.96|493.16|494.96|493.16|494.96|493.16|494.96|493.16|0
1639390930000|2021-12-13 10:22:10|494.73|492.93|494.73|492.93|494.73|492.93|494.73|492.93|0
1639390940000|2021-12-13 10:22:20|494.84|493.04|494.96|493.16|494.96|493.16|494.84|493.04|0
1639390950000|2021-12-13 10:22:30|495.07|493.27|495.18|493.38|495.18|493.38|495.07|493.27|0
1639390960000|2021-12-13 10:22:40|494.96|493.16|494.73|492.93|494.96|493.16|494.73|492.93|0
1639390970000|2021-12-13 10:22:50|494.62|492.82|494.39|492.59|494.62|492.82|494.39|492.59|0
1639390980000|2021-12-13 10:23:00|494.28|492.48|494.06|492.26|494.28|492.48|494.06|492.26|0
1639390990000|2021-12-13 10:23:10|494.28|492.48|494.28|492.48|494.28|492.48|494.28|492.48|0
1639391000000|2021-12-13 10:23:20|494.06|492.26|494.28|492.48|494.28|492.48|494.06|492.26|0
1639391010000|2021-12-13 10:23:30|494.16|492.36|494.28|492.48|494.28|492.48|494.16|492.36|0
1639391020000|2021-12-13 10:23:40|494.51|492.71|494.61|492.81|494.61|492.81|494.51|492.71|0
1639391030000|2021-12-13 10:23:50|494.73|492.93|494.51|492.71|494.84|493.04|494.51|492.71|0
1639391040000|2021-12-13 10:24:00|494.61|492.81|494.61|492.81|494.61|492.81|494.51|492.71|0
1639391050000|2021-12-13 10:24:10|494.73|492.93|494.51|492.71|494.73|492.93|494.28|492.48|0
1639391060000|2021-12-13 10:24:20|494.28|492.48|494.05|492.25|494.28|492.48|494.05|492.25|0
1639391080000|2021-12-13 10:24:40|494.16|492.36|494.28|492.48|494.28|492.48|494.16|492.36|0
1639391100000|2021-12-13 10:25:00|493.71|491.91|493.6|491.8|493.71|491.91|493.6|491.8|0
1639391110000|2021-12-13 10:25:10|493.49|491.69|493.38|491.58|493.49|491.69|493.38|491.58|0
1639391120000|2021-12-13 10:25:20|493.15|491.35|492.7|490.9|493.15|491.35|492.7|490.9|0
1639391130000|2021-12-13 10:25:30|492.81|491.01|492.81|491.01|492.81|491.01|492.81|491.01|0
1639391140000|2021-12-13 10:25:40|492.7|490.9|492.7|490.9|492.7|490.9|492.58|490.78|0
1639391150000|2021-12-13 10:25:50|492.93|491.13|493.38|491.58|493.38|491.58|492.93|491.13|0
1639391160000|2021-12-13 10:26:00|493.6|491.8|492.93|491.13|493.6|491.8|492.93|491.13|0
1639391180000|2021-12-13 10:26:20|493.15|491.35|493.03|491.23|493.15|491.35|492.93|491.13|0
1639391190000|2021-12-13 10:26:30|493.15|491.35|493.83|492.03|493.83|492.03|493.15|491.35|0
1639391200000|2021-12-13 10:26:40|493.6|491.8|493.71|491.91|493.71|491.91|493.6|491.8|0
1639391210000|2021-12-13 10:26:50|493.6|491.8|493.71|491.91|493.83|492.03|493.6|491.8|0
1639391220000|2021-12-13 10:27:00|493.83|492.03|493.71|491.91|493.83|492.03|493.71|491.91|0
1639391230000|2021-12-13 10:27:10|493.83|492.03|493.83|492.03|493.83|492.03|493.83|492.03|0
1639391240000|2021-12-13 10:27:20|494.05|492.25|494.05|492.25|494.05|492.25|494.05|492.25|0
1639391260000|2021-12-13 10:27:40|494.16|492.36|494.05|492.25|494.28|492.48|494.05|492.25|0
1639391270000|2021-12-13 10:27:50|494.16|492.36|494.05|492.25|494.16|492.36|494.05|492.25|0
1639391280000|2021-12-13 10:28:00|494.28|492.48|494.28|492.48|494.28|492.48|494.28|492.48|0
1639391300000|2021-12-13 10:28:20|494.05|492.25|494.28|492.48|494.28|492.48|494.05|492.25|0
1639391310000|2021-12-13 10:28:30|494.16|492.36|494.28|492.48|494.28|492.48|494.16|492.36|0
1639391320000|2021-12-13 10:28:40|494.16|492.36|494.16|492.36|494.16|492.36|494.16|492.36|0
1639391330000|2021-12-13 10:28:50|494.28|492.48|494.05|492.25|494.5|492.7|494.05|492.25|0
1639391340000|2021-12-13 10:29:00|494.28|492.48|494.28|492.48|494.28|492.48|494.16|492.36|0
1639391350000|2021-12-13 10:29:10|494.39|492.59|494.39|492.59|494.39|492.59|494.28|492.48|0
1639391360000|2021-12-13 10:29:20|494.5|492.7|494.73|492.93|494.73|492.93|494.5|492.7|0
1639391370000|2021-12-13 10:29:30|494.61|492.81|494.73|492.93|494.73|492.93|494.61|492.81|0
1639391380000|2021-12-13 10:29:40|494.61|492.81|494.5|492.7|494.61|492.81|494.5|492.7|0
1639391390000|2021-12-13 10:29:50|494.61|492.81|494.73|492.93|494.73|492.93|494.5|492.7|0
1639391400000|2021-12-13 10:30:00|494.95|493.15|494.73|492.93|494.95|493.15|494.73|492.93|0
1639391410000|2021-12-13 10:30:10|494.5|492.7|494.73|492.93|494.73|492.93|494.5|492.7|0
1639391420000|2021-12-13 10:30:20|494.5|492.7|494.5|492.7|494.5|492.7|494.5|492.7|0
1639391430000|2021-12-13 10:30:30|494.61|492.81|494.73|492.93|494.73|492.93|494.61|492.81|0
1639391440000|2021-12-13 10:30:40|494.5|492.7|494.5|492.7|494.5|492.7|494.5|492.7|0
1639391450000|2021-12-13 10:30:50|494.73|492.93|494.73|492.93|494.95|493.15|494.73|492.93|0
1639391460000|2021-12-13 10:31:00|494.95|493.15|494.73|492.93|494.95|493.15|494.73|492.93|0
1639391470000|2021-12-13 10:31:10|494.5|492.7|494.5|492.7|494.5|492.7|494.5|492.7|0
1639391480000|2021-12-13 10:31:20|494.61|492.81|494.61|492.81|494.61|492.81|494.61|492.81|0
1639391490000|2021-12-13 10:31:30|494.5|492.7|494.73|492.93|494.73|492.93|494.5|492.7|0
1639391500000|2021-12-13 10:31:40|494.5|492.7|494.73|492.93|494.73|492.93|494.5|492.7|0
1639391510000|2021-12-13 10:31:50|494.5|492.7|494.5|492.7|494.5|492.7|494.5|492.7|0
1639391530000|2021-12-13 10:32:10|494.38|492.58|494.5|492.7|494.5|492.7|494.38|492.58|0
1639391540000|2021-12-13 10:32:20|494.28|492.48|494.38|492.58|494.5|492.7|494.28|492.48|0
1639391550000|2021-12-13 10:32:30|494.28|492.48|494.5|492.7|494.73|492.93|494.28|492.48|0
1639391560000|2021-12-13 10:32:40|494.73|492.93|494.83|493.03|494.83|493.03|494.5|492.7|0
1639391570000|2021-12-13 10:32:50|494.95|493.15|494.73|492.93|494.95|493.15|494.73|492.93|0
1639391590000|2021-12-13 10:33:10|494.5|492.7|494.5|492.7|494.5|492.7|494.5|492.7|0
1639391600000|2021-12-13 10:33:20|494.61|492.81|494.5|492.7|494.61|492.81|494.5|492.7|0
1639391610000|2021-12-13 10:33:30|494.61|492.81|494.5|492.7|494.73|492.93|494.5|492.7|0
1639391620000|2021-12-13 10:33:40|494.61|492.81|494.61|492.81|494.61|492.81|494.61|492.81|0
1639391630000|2021-12-13 10:33:50|494.73|492.93|494.5|492.7|494.73|492.93|494.5|492.7|0
1639391640000|2021-12-13 10:34:00|494.61|492.81|494.5|492.7|494.61|492.81|494.5|492.7|0
1639391670000|2021-12-13 10:34:30|494.73|492.93|494.5|492.7|494.73|492.93|494.5|492.7|0
1639391680000|2021-12-13 10:34:40|494.27|492.47|494.27|492.47|494.27|492.47|494.27|492.47|0
1639391690000|2021-12-13 10:34:50|494.5|492.7|494.27|492.47|494.5|492.7|494.27|492.47|0
1639391700000|2021-12-13 10:35:00|494.05|492.25|494.05|492.25|494.05|492.25|494.05|492.25|0
1639391710000|2021-12-13 10:35:10|494.27|492.47|494.27|492.47|494.38|492.58|494.27|492.47|0
1639391720000|2021-12-13 10:35:20|494.5|492.7|494.61|492.81|494.61|492.81|494.5|492.7|0
1639391730000|2021-12-13 10:35:30|494.72|492.92|494.83|493.03|494.83|493.03|494.72|492.92|0
1639391740000|2021-12-13 10:35:40|494.95|493.15|494.95|493.15|494.95|493.15|494.72|492.92|0
1639391750000|2021-12-13 10:35:50|494.83|493.03|494.95|493.15|494.95|493.15|494.83|493.03|0
1639391760000|2021-12-13 10:36:00|494.72|492.92|494.72|492.92|494.72|492.92|494.72|492.92|0
1639391780000|2021-12-13 10:36:20|494.61|492.81|494.95|493.15|494.95|493.15|494.61|492.81|0
1639391790000|2021-12-13 10:36:30|494.83|493.03|495.18|493.38|495.18|493.38|494.83|493.03|0
1639391800000|2021-12-13 10:36:40|495.4|493.6|495.06|493.26|495.4|493.6|495.06|493.26|0
1639391810000|2021-12-13 10:36:50|494.95|493.15|495.06|493.26|495.06|493.26|494.95|493.15|0
1639391820000|2021-12-13 10:37:00|495.18|493.38|495.18|493.38|495.18|493.38|495.18|493.38|0
1639391830000|2021-12-13 10:37:10|495.17|493.37|495.17|493.37|495.17|493.37|495.17|493.37|0
1639391840000|2021-12-13 10:37:20|495.06|493.26|495.06|493.26|495.06|493.26|495.06|493.26|0
1639391850000|2021-12-13 10:37:30|494.95|493.15|494.95|493.15|495.06|493.26|494.95|493.15|0
1639391860000|2021-12-13 10:37:40|495.06|493.26|495.17|493.37|495.17|493.37|495.06|493.26|0
1639391870000|2021-12-13 10:37:50|494.95|493.15|494.95|493.15|494.95|493.15|494.95|493.15|0
1639391880000|2021-12-13 10:38:00|495.06|493.26|494.95|493.15|495.06|493.26|494.95|493.15|0
1639391900000|2021-12-13 10:38:20|495.06|493.26|495.17|493.37|495.17|493.37|495.06|493.26|0
1639391910000|2021-12-13 10:38:30|495.4|493.6|495.17|493.37|495.4|493.6|495.17|493.37|0
1639391920000|2021-12-13 10:38:40|495.4|493.6|495.4|493.6|495.4|493.6|495.4|493.6|0
1639391930000|2021-12-13 10:38:50|495.17|493.37|495.4|493.6|495.4|493.6|495.17|493.37|0
1639391940000|2021-12-13 10:39:00|495.17|493.37|495.4|493.6|495.4|493.6|495.17|493.37|0
1639391950000|2021-12-13 10:39:10|495.63|493.83|495.63|493.83|495.63|493.83|495.63|493.83|0
1639391970000|2021-12-13 10:39:30|495.85|494.05|495.85|494.05|495.85|494.05|495.73|493.93|0
1639391990000|2021-12-13 10:39:50|495.62|493.82|495.62|493.82|495.62|493.82|495.62|493.82|0
1639392000000|2021-12-13 10:40:00|495.85|494.05|495.62|493.82|495.85|494.05|495.62|493.82|0
1639392010000|2021-12-13 10:40:10|495.73|493.93|495.62|493.82|495.73|493.93|495.62|493.82|0
1639392020000|2021-12-13 10:40:20|495.73|493.93|495.85|494.05|495.85|494.05|495.73|493.93|0
1639392030000|2021-12-13 10:40:30|496.08|494.28|496.08|494.28|496.08|494.28|496.08|494.28|0
1639392040000|2021-12-13 10:40:40|496.3|494.5|496.3|494.5|496.3|494.5|496.3|494.5|0
1639392050000|2021-12-13 10:40:50|496.41|494.61|496.3|494.5|496.41|494.61|496.3|494.5|0
1639392060000|2021-12-13 10:41:00|496.08|494.28|496.18|494.38|496.18|494.38|496.08|494.28|0
1639392070000|2021-12-13 10:41:10|496.08|494.28|496.3|494.5|496.3|494.5|496.08|494.28|0
1639392080000|2021-12-13 10:41:20|496.18|494.38|496.3|494.5|496.3|494.5|496.18|494.38|0
1639392090000|2021-12-13 10:41:30|496.18|494.38|496.08|494.28|496.18|494.38|496.08|494.28|0
1639392100000|2021-12-13 10:41:40|496.3|494.5|496.3|494.5|496.3|494.5|496.18|494.38|0
1639392130000|2021-12-13 10:42:10|496.53|494.73|496.53|494.73|496.53|494.73|496.53|494.73|0
1639392140000|2021-12-13 10:42:20|496.75|494.95|496.53|494.73|496.75|494.95|496.53|494.73|0
1639392150000|2021-12-13 10:42:30|496.63|494.83|496.53|494.73|496.63|494.83|496.53|494.73|0
1639392170000|2021-12-13 10:42:50|496.75|494.95|496.63|494.83|496.75|494.95|496.53|494.73|0
1639392180000|2021-12-13 10:43:00|496.75|494.95|496.86|495.06|496.86|495.06|496.75|494.95|0
1639392190000|2021-12-13 10:43:10|496.98|495.18|496.63|494.83|496.98|495.18|496.53|494.73|0
1639392200000|2021-12-13 10:43:20|496.75|494.95|496.75|494.95|496.75|494.95|496.53|494.73|0
1639392210000|2021-12-13 10:43:30|496.53|494.73|496.53|494.73|496.53|494.73|496.53|494.73|0
1639392220000|2021-12-13 10:43:40|496.63|494.83|496.53|494.73|496.63|494.83|496.53|494.73|0
1639392230000|2021-12-13 10:43:50|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392240000|2021-12-13 10:44:00|496.53|494.73|496.53|494.73|496.53|494.73|496.53|494.73|0
1639392250000|2021-12-13 10:44:10|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392260000|2021-12-13 10:44:20|496.98|495.18|496.75|494.95|496.98|495.18|496.75|494.95|0
1639392300000|2021-12-13 10:45:00|496.98|495.18|496.98|495.18|496.98|495.18|496.98|495.18|0
1639392310000|2021-12-13 10:45:10|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392330000|2021-12-13 10:45:30|496.98|495.18|496.98|495.18|496.98|495.18|496.75|494.95|0
1639392340000|2021-12-13 10:45:40|496.86|495.06|496.98|495.18|496.98|495.18|496.86|495.06|0
1639392360000|2021-12-13 10:46:00|496.75|494.95|496.75|494.95|496.75|494.95|496.52|494.72|0
1639392370000|2021-12-13 10:46:10|496.63|494.83|496.52|494.72|496.63|494.83|496.52|494.72|0
1639392380000|2021-12-13 10:46:20|496.75|494.95|496.63|494.83|496.75|494.95|496.63|494.83|0
1639392390000|2021-12-13 10:46:30|496.75|494.95|496.75|494.95|496.75|494.95|496.63|494.83|0
1639392400000|2021-12-13 10:46:40|496.52|494.72|496.52|494.72|496.52|494.72|496.52|494.72|0
1639392410000|2021-12-13 10:46:50|496.63|494.83|496.52|494.72|496.63|494.83|496.52|494.72|0
1639392420000|2021-12-13 10:47:00|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392430000|2021-12-13 10:47:10|496.3|494.5|496.98|495.18|496.98|495.18|496.3|494.5|0
1639392450000|2021-12-13 10:47:30|497.2|495.4|497.2|495.4|497.2|495.4|497.2|495.4|0
1639392470000|2021-12-13 10:47:50|496.98|495.18|496.98|495.18|496.98|495.18|496.98|495.18|0
1639392480000|2021-12-13 10:48:00|496.75|494.95|496.97|495.17|496.97|495.17|496.75|494.95|0
1639392490000|2021-12-13 10:48:10|497.2|495.4|496.97|495.17|497.2|495.4|496.97|495.17|0
1639392500000|2021-12-13 10:48:20|496.86|495.06|496.86|495.06|496.86|495.06|496.86|495.06|0
1639392510000|2021-12-13 10:48:30|496.97|495.17|496.97|495.17|496.97|495.17|496.97|495.17|0
1639392520000|2021-12-13 10:48:40|496.75|494.95|496.86|495.06|496.86|495.06|496.75|494.95|0
1639392530000|2021-12-13 10:48:50|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392600000|2021-12-13 10:50:00|496.97|495.17|496.97|495.17|496.97|495.17|496.97|495.17|0
1639392610000|2021-12-13 10:50:10|496.75|494.95|496.75|494.95|496.75|494.95|496.75|494.95|0
1639392670000|2021-12-13 10:51:10|496.07|494.27|496.07|494.27|496.07|494.27|496.07|494.27|0
1639392680000|2021-12-13 10:51:20|496.3|494.5|496.3|494.5|496.3|494.5|496.3|494.5|0
1639392690000|2021-12-13 10:51:30|496.07|494.27|496.07|494.27|496.07|494.27|496.07|494.27|0
1639392700000|2021-12-13 10:51:40|496.3|494.5|496.3|494.5|496.3|494.5|496.07|494.27|0
1639392710000|2021-12-13 10:51:50|496.07|494.27|496.29|494.49|496.3|494.5|496.07|494.27|0
1639392720000|2021-12-13 10:52:00|496.07|494.27|495.84|494.04|496.07|494.27|495.84|494.04|0
1639392730000|2021-12-13 10:52:10|495.62|493.82|495.39|493.59|495.62|493.82|495.39|493.59|0
1639392750000|2021-12-13 10:52:30|495.62|493.82|495.62|493.82|495.62|493.82|495.62|493.82|0
1639392760000|2021-12-13 10:52:40|495.39|493.59|495.62|493.82|495.62|493.82|495.39|493.59|0
1639392770000|2021-12-13 10:52:50|495.39|493.59|495.62|493.82|495.62|493.82|495.39|493.59|0
1639392780000|2021-12-13 10:53:00|495.5|493.7|495.39|493.59|495.5|493.7|495.39|493.59|0
1639392790000|2021-12-13 10:53:10|495.62|493.82|495.17|493.37|495.62|493.82|495.17|493.37|0
1639392800000|2021-12-13 10:53:20|495.39|493.59|495.62|493.82|495.62|493.82|495.27|493.47|0
1639392830000|2021-12-13 10:53:50|495.39|493.59|495.39|493.59|495.39|493.59|495.39|493.59|0
1639392850000|2021-12-13 10:54:10|495.62|493.82|495.39|493.59|495.62|493.82|495.39|493.59|0
1639392860000|2021-12-13 10:54:20|495.16|493.36|495.16|493.36|495.16|493.36|495.16|493.36|0
1639392870000|2021-12-13 10:54:30|495.39|493.59|495.39|493.59|495.62|493.82|495.39|493.59|0
1639392880000|2021-12-13 10:54:40|495.62|493.82|495.62|493.82|495.62|493.82|495.62|493.82|0
1639392890000|2021-12-13 10:54:50|495.84|494.04|495.62|493.82|495.84|494.04|495.62|493.82|0
1639392900000|2021-12-13 10:55:00|495.39|493.59|495.62|493.82|495.62|493.82|495.39|493.59|0
1639392930000|2021-12-13 10:55:30|495.39|493.59|495.39|493.59|495.39|493.59|495.39|493.59|0
1639392940000|2021-12-13 10:55:40|495.16|493.36|494.94|493.14|495.16|493.36|494.94|493.14|0
1639392970000|2021-12-13 10:56:10|494.71|492.91|494.94|493.14|494.94|493.14|494.71|492.91|0
1639392980000|2021-12-13 10:56:20|494.71|492.91|494.94|493.14|494.94|493.14|494.71|492.91|0
1639392990000|2021-12-13 10:56:30|494.82|493.02|494.94|493.14|494.94|493.14|494.82|493.02|0
1639393000000|2021-12-13 10:56:40|495.05|493.25|494.94|493.14|495.05|493.25|494.94|493.14|0
1639393010000|2021-12-13 10:56:50|495.16|493.36|495.16|493.36|495.16|493.36|495.16|493.36|0
1639393040000|2021-12-13 10:57:20|495.39|493.59|495.39|493.59|495.39|493.59|495.39|493.59|0
1639393060000|2021-12-13 10:57:40|495.61|493.81|495.61|493.81|495.61|493.81|495.61|493.81|0
1639393070000|2021-12-13 10:57:50|495.5|493.7|495.39|493.59|495.5|493.7|495.39|493.59|0
1639393080000|2021-12-13 10:58:00|495.27|493.47|495.39|493.59|495.39|493.59|495.27|493.47|0
1639393100000|2021-12-13 10:58:20|495.27|493.47|495.27|493.47|495.27|493.47|495.27|493.47|0
1639393110000|2021-12-13 10:58:30|495.39|493.59|495.39|493.59|495.39|493.59|495.39|493.59|0
1639393120000|2021-12-13 10:58:40|495.5|493.7|495.39|493.59|495.5|493.7|495.39|493.59|0
1639393130000|2021-12-13 10:58:50|495.5|493.7|495.61|493.81|495.61|493.81|495.5|493.7|0
1639393180000|2021-12-13 10:59:40|495.72|493.92|495.84|494.04|495.84|494.04|495.72|493.92|0
1639393200000|2021-12-13 11:00:00|496.06|494.26|496.06|494.26|496.06|494.26|496.06|494.26|0
1639393230000|2021-12-13 11:00:30|495.84|494.04|495.84|494.04|495.84|494.04|495.84|494.04|0
1639393240000|2021-12-13 11:00:40|496.06|494.26|495.84|494.04|496.06|494.26|495.84|494.04|0
1639393250000|2021-12-13 11:00:50|496.06|494.26|496.06|494.26|496.06|494.26|496.06|494.26|0
1639393260000|2021-12-13 11:01:00|495.84|494.04|495.84|494.04|495.84|494.04|495.84|494.04|0
1639393280000|2021-12-13 11:01:20|496.06|494.26|496.06|494.26|496.06|494.26|496.06|494.26|0
1639393290000|2021-12-13 11:01:30|495.95|494.15|496.06|494.26|496.06|494.26|495.84|494.04|0
1639393340000|2021-12-13 11:02:20|496.17|494.37|496.29|494.49|496.29|494.49|496.17|494.37|0
1639393350000|2021-12-13 11:02:30|496.74|494.94|496.74|494.94|496.74|494.94|496.74|494.94|0
1639393360000|2021-12-13 11:02:40|496.97|495.17|496.85|495.05|496.97|495.17|496.85|495.05|0
1639393370000|2021-12-13 11:02:50|496.74|494.94|496.85|495.05|496.85|495.05|496.74|494.94|0
1639393380000|2021-12-13 11:03:00|496.74|494.94|497.19|495.39|497.19|495.39|496.74|494.94|0
1639393400000|2021-12-13 11:03:20|496.97|495.17|496.97|495.17|496.97|495.17|496.97|495.17|0
1639393410000|2021-12-13 11:03:30|497.07|495.27|496.97|495.17|497.07|495.27|496.74|494.94|0
1639393450000|2021-12-13 11:04:10|496.85|495.05|497.07|495.27|497.07|495.27|496.74|494.94|0
1639393460000|2021-12-13 11:04:20|497.42|495.62|497.64|495.84|497.64|495.84|497.42|495.62|0
1639393470000|2021-12-13 11:04:30|497.42|495.62|497.42|495.62|497.42|495.62|497.42|495.62|0
1639393500000|2021-12-13 11:05:00|497.64|495.84|497.64|495.84|497.64|495.84|497.42|495.62|0
1639393510000|2021-12-13 11:05:10|497.53|495.73|497.42|495.62|497.53|495.73|497.42|495.62|0
1639393520000|2021-12-13 11:05:20|497.53|495.73|497.42|495.62|497.53|495.73|497.42|495.62|0
1639393530000|2021-12-13 11:05:30|497.52|495.72|497.64|495.84|497.64|495.84|497.42|495.62|0
1639393540000|2021-12-13 11:05:40|497.75|495.95|497.75|495.95|497.75|495.95|497.75|495.95|0
1639393550000|2021-12-13 11:05:50|497.87|496.07|497.64|495.84|497.87|496.07|497.64|495.84|0
1639393560000|2021-12-13 11:06:00|497.87|496.07|497.87|496.07|497.87|496.07|497.87|496.07|0
1639393570000|2021-12-13 11:06:10|497.64|495.84|497.87|496.07|497.87|496.07|497.64|495.84|0
1639393580000|2021-12-13 11:06:20|497.64|495.84|497.87|496.07|497.87|496.07|497.64|495.84|0
1639393590000|2021-12-13 11:06:30|497.64|495.84|497.52|495.72|497.64|495.84|497.52|495.72|0
1639393600000|2021-12-13 11:06:40|497.42|495.62|497.42|495.62|497.42|495.62|497.42|495.62|0
1639393610000|2021-12-13 11:06:50|497.64|495.84|497.64|495.84|497.64|495.84|497.64|495.84|0
1639393630000|2021-12-13 11:07:10|497.42|495.62|497.64|495.84|497.64|495.84|497.42|495.62|0
1639393640000|2021-12-13 11:07:20|497.42|495.62|497.19|495.39|497.42|495.62|497.19|495.39|0
1639393650000|2021-12-13 11:07:30|497.42|495.62|497.19|495.39|497.42|495.62|497.19|495.39|0
1639393660000|2021-12-13 11:07:40|497.42|495.62|497.42|495.62|497.64|495.84|497.42|495.62|0
1639393670000|2021-12-13 11:07:50|497.41|495.61|497.41|495.61|497.41|495.61|497.41|495.61|0
1639393680000|2021-12-13 11:08:00|497.64|495.84|497.52|495.72|497.64|495.84|497.52|495.72|0
1639393690000|2021-12-13 11:08:10|497.64|495.84|497.87|496.07|497.87|496.07|497.64|495.84|0
1639393710000|2021-12-13 11:08:30|498.09|496.29|498.09|496.29|498.09|496.29|498.09|496.29|0
1639393720000|2021-12-13 11:08:40|497.87|496.07|497.87|496.07|497.87|496.07|497.87|496.07|0
1639393750000|2021-12-13 11:09:10|498.09|496.29|498.09|496.29|498.09|496.29|497.87|496.07|0
1639393760000|2021-12-13 11:09:20|497.87|496.07|497.64|495.84|497.87|496.07|497.64|495.84|0
1639393780000|2021-12-13 11:09:40|497.41|495.61|497.41|495.61|497.41|495.61|497.41|495.61|0
1639393790000|2021-12-13 11:09:50|497.52|495.72|497.41|495.61|497.52|495.72|497.41|495.61|0
1639393800000|2021-12-13 11:10:00|497.64|495.84|497.64|495.84|497.64|495.84|497.41|495.61|0
1639393810000|2021-12-13 11:10:10|497.41|495.61|497.52|495.72|497.64|495.84|497.41|495.61|0
1639393820000|2021-12-13 11:10:20|497.64|495.84|497.41|495.61|497.64|495.84|497.41|495.61|0
1639393850000|2021-12-13 11:10:50|497.52|495.72|497.64|495.84|497.64|495.84|497.52|495.72|0
1639393860000|2021-12-13 11:11:00|497.41|495.61|497.41|495.61|497.41|495.61|497.41|495.61|0
1639393870000|2021-12-13 11:11:10|497.64|495.84|497.41|495.61|497.64|495.84|497.41|495.61|0
1639393890000|2021-12-13 11:11:30|497.64|495.84|497.64|495.84|497.64|495.84|497.64|495.84|0
1639393900000|2021-12-13 11:11:40|497.86|496.06|497.86|496.06|497.86|496.06|497.86|496.06|0
1639393930000|2021-12-13 11:12:10|498.09|496.29|498.09|496.29|498.09|496.29|498.09|496.29|0
1639393940000|2021-12-13 11:12:20|498.2|496.4|498.32|496.52|498.32|496.52|498.2|496.4|0
1639393950000|2021-12-13 11:12:30|498.54|496.74|498.77|496.97|498.77|496.97|498.54|496.74|0
1639393960000|2021-12-13 11:12:40|498.99|497.19|498.77|496.97|498.99|497.19|498.77|496.97|0
1639393980000|2021-12-13 11:13:00|498.88|497.08|498.77|496.97|498.88|497.08|498.77|496.97|0
1639394000000|2021-12-13 11:13:20|498.99|497.19|498.99|497.19|498.99|497.19|498.77|496.97|0
1639394010000|2021-12-13 11:13:30|498.77|496.97|498.99|497.19|498.99|497.19|498.77|496.97|0
1639394020000|2021-12-13 11:13:40|499.22|497.42|499.22|497.42|499.22|497.42|499.22|497.42|0
1639394030000|2021-12-13 11:13:50|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1639394040000|2021-12-13 11:14:00|499.22|497.42|499.45|497.65|499.45|497.65|499.22|497.42|0
1639394050000|2021-12-13 11:14:10|499.67|497.87|499.67|497.87|499.9|498.1|499.67|497.87|0
1639394070000|2021-12-13 11:14:30|499.22|497.42|499.22|497.42|499.22|497.42|499.22|497.42|0
1639394090000|2021-12-13 11:14:50|498.99|497.19|498.99|497.19|499.1|497.3|498.99|497.19|0
1639394110000|2021-12-13 11:15:10|498.77|496.97|498.54|496.74|498.77|496.97|498.54|496.74|0
1639394120000|2021-12-13 11:15:20|498.31|496.51|498.54|496.74|498.54|496.74|498.31|496.51|0
1639394130000|2021-12-13 11:15:30|498.42|496.62|498.31|496.51|498.42|496.62|498.31|496.51|0
1639394190000|2021-12-13 11:16:30|498.42|496.62|498.42|496.62|498.42|496.62|498.31|496.51|0
1639394200000|2021-12-13 11:16:40|498.31|496.51|498.54|496.74|498.54|496.74|498.31|496.51|0
1639394220000|2021-12-13 11:17:00|498.77|496.97|498.54|496.74|498.77|496.97|498.54|496.74|0
1639394230000|2021-12-13 11:17:10|498.65|496.85|498.65|496.85|498.65|496.85|498.54|496.74|0
1639394240000|2021-12-13 11:17:20|498.77|496.97|498.77|496.97|498.77|496.97|498.77|496.97|0
1639394250000|2021-12-13 11:17:30|498.99|497.19|498.99|497.19|498.99|497.19|498.99|497.19|0
1639394260000|2021-12-13 11:17:40|498.87|497.07|498.99|497.19|498.99|497.19|498.77|496.97|0
1639394280000|2021-12-13 11:18:00|499.1|497.3|499.1|497.3|499.1|497.3|498.99|497.19|0
1639394290000|2021-12-13 11:18:10|499.22|497.42|499.22|497.42|499.22|497.42|499.22|497.42|0
1639394320000|2021-12-13 11:18:40|499.1|497.3|498.87|497.07|499.1|497.3|498.87|497.07|0
1639394330000|2021-12-13 11:18:50|498.99|497.19|498.76|496.96|498.99|497.19|498.76|496.96|0
1639394340000|2021-12-13 11:19:00|498.99|497.19|498.54|496.74|498.99|497.19|498.54|496.74|0
1639394350000|2021-12-13 11:19:10|498.65|496.85|498.19|496.39|498.65|496.85|498.09|496.29|0
1639394360000|2021-12-13 11:19:20|498.31|496.51|498.42|496.62|498.42|496.62|498.31|496.51|0
1639394370000|2021-12-13 11:19:30|498.31|496.51|498.31|496.51|498.31|496.51|498.31|496.51|0
1639394380000|2021-12-13 11:19:40|497.86|496.06|497.86|496.06|497.86|496.06|497.86|496.06|0
1639394420000|2021-12-13 11:20:20|497.63|495.83|497.41|495.61|497.63|495.83|497.41|495.61|0
1639394430000|2021-12-13 11:20:30|497.63|495.83|497.41|495.61|497.63|495.83|497.41|495.61|0
1639394450000|2021-12-13 11:20:50|497.63|495.83|497.63|495.83|497.63|495.83|497.63|495.83|0
1639394460000|2021-12-13 11:21:00|497.52|495.72|497.63|495.83|497.63|495.83|497.52|495.72|0
1639394490000|2021-12-13 11:21:30|497.41|495.61|497.41|495.61|497.41|495.61|497.18|495.38|0
1639394500000|2021-12-13 11:21:40|497.86|496.06|498.08|496.28|498.08|496.28|497.86|496.06|0
1639394510000|2021-12-13 11:21:50|498.31|496.51|498.31|496.51|498.31|496.51|498.31|496.51|0
1639394530000|2021-12-13 11:22:10|498.08|496.28|498.08|496.28|498.08|496.28|498.08|496.28|0
1639394560000|2021-12-13 11:22:40|497.86|496.06|498.08|496.28|498.08|496.28|497.86|496.06|0
1639394570000|2021-12-13 11:22:50|497.86|496.06|497.41|495.61|497.86|496.06|497.41|495.61|0
1639394580000|2021-12-13 11:23:00|497.51|495.71|497.63|495.83|497.63|495.83|497.41|495.61|0
1639394590000|2021-12-13 11:23:10|497.41|495.61|497.41|495.61|497.41|495.61|497.41|495.61|0
1639394610000|2021-12-13 11:23:30|497.63|495.83|497.63|495.83|497.63|495.83|497.63|495.83|0
1639394640000|2021-12-13 11:24:00|497.41|495.61|497.41|495.61|497.41|495.61|497.41|495.61|0
1639394650000|2021-12-13 11:24:10|497.63|495.83|497.63|495.83|497.63|495.83|497.63|495.83|0
1639394670000|2021-12-13 11:24:30|497.4|495.6|497.63|495.83|497.63|495.83|497.4|495.6|0
1639394680000|2021-12-13 11:24:40|497.4|495.6|497.63|495.83|497.63|495.83|497.4|495.6|0
1639394710000|2021-12-13 11:25:10|497.4|495.6|497.18|495.38|497.4|495.6|497.18|495.38|0
1639394760000|2021-12-13 11:26:00|497.06|495.26|497.18|495.38|497.18|495.38|497.06|495.26|0
1639394790000|2021-12-13 11:26:30|497.4|495.6|497.4|495.6|497.4|495.6|497.4|495.6|0
1639394800000|2021-12-13 11:26:40|497.18|495.38|496.95|495.15|497.18|495.38|496.95|495.15|0
1639394810000|2021-12-13 11:26:50|497.18|495.38|497.18|495.38|497.18|495.38|497.18|495.38|0
1639394820000|2021-12-13 11:27:00|497.06|495.26|496.95|495.15|497.06|495.26|496.95|495.15|0
1639394840000|2021-12-13 11:27:20|497.18|495.38|497.18|495.38|497.18|495.38|497.18|495.38|0
1639394850000|2021-12-13 11:27:30|496.95|495.15|497.18|495.38|497.18|495.38|496.95|495.15|0
1639394870000|2021-12-13 11:27:50|497.29|495.49|497.4|495.6|497.4|495.6|497.29|495.49|0
1639394880000|2021-12-13 11:28:00|497.51|495.71|497.63|495.83|497.63|495.83|497.4|495.6|0
1639394890000|2021-12-13 11:28:10|497.51|495.71|497.63|495.83|497.63|495.83|497.51|495.71|0
1639394910000|2021-12-13 11:28:30|497.51|495.71|497.4|495.6|497.63|495.83|497.4|495.6|0
1639394930000|2021-12-13 11:28:50|497.63|495.83|497.63|495.83|497.63|495.83|497.63|495.83|0
1639394940000|2021-12-13 11:29:00|497.85|496.05|497.85|496.05|497.85|496.05|497.85|496.05|0
1639394950000|2021-12-13 11:29:10|497.63|495.83|497.63|495.83|497.63|495.83|497.63|495.83|0
1639394960000|2021-12-13 11:29:20|497.74|495.94|497.63|495.83|497.74|495.94|497.63|495.83|0
1639394970000|2021-12-13 11:29:30|497.4|495.6|497.18|495.38|497.4|495.6|497.18|495.38|0
1639394980000|2021-12-13 11:29:40|497.4|495.6|497.18|495.38|497.4|495.6|497.18|495.38|0
1639394990000|2021-12-13 11:29:50|496.95|495.15|496.95|495.15|496.95|495.15|496.95|495.15|0
1639395000000|2021-12-13 11:30:00|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395010000|2021-12-13 11:30:10|496.83|495.03|496.95|495.15|496.95|495.15|496.83|495.03|0
1639395030000|2021-12-13 11:30:30|496.61|494.81|496.61|494.81|496.61|494.81|496.61|494.81|0
1639395040000|2021-12-13 11:30:40|496.72|494.92|496.72|494.92|496.72|494.92|496.5|494.7|0
1639395050000|2021-12-13 11:30:50|496.61|494.81|496.5|494.7|496.61|494.81|496.5|494.7|0
1639395060000|2021-12-13 11:31:00|496.72|494.92|496.5|494.7|496.72|494.92|496.5|494.7|0
1639395090000|2021-12-13 11:31:30|496.38|494.58|496.38|494.58|496.38|494.58|496.38|494.58|0
1639395100000|2021-12-13 11:31:40|496.27|494.47|496.38|494.58|496.38|494.58|496.27|494.47|0
1639395110000|2021-12-13 11:31:50|496.5|494.7|496.5|494.7|496.5|494.7|496.5|494.7|0
1639395160000|2021-12-13 11:32:40|496.27|494.47|496.27|494.47|496.38|494.58|496.27|494.47|0
1639395170000|2021-12-13 11:32:50|496.5|494.7|496.5|494.7|496.5|494.7|496.5|494.7|0
1639395180000|2021-12-13 11:33:00|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395220000|2021-12-13 11:33:40|496.5|494.7|496.72|494.92|496.72|494.92|496.5|494.7|0
1639395270000|2021-12-13 11:34:30|496.5|494.7|496.72|494.92|496.72|494.92|496.5|494.7|0
1639395290000|2021-12-13 11:34:50|496.6|494.8|496.27|494.47|496.6|494.8|496.27|494.47|0
1639395310000|2021-12-13 11:35:10|496.38|494.58|496.49|494.69|496.49|494.69|496.27|494.47|0
1639395320000|2021-12-13 11:35:20|496.38|494.58|496.49|494.69|496.49|494.69|496.38|494.58|0
1639395340000|2021-12-13 11:35:40|496.27|494.47|496.27|494.47|496.27|494.47|496.27|494.47|0
1639395350000|2021-12-13 11:35:50|496.49|494.69|496.49|494.69|496.49|494.69|496.49|494.69|0
1639395360000|2021-12-13 11:36:00|496.6|494.8|496.49|494.69|496.6|494.8|496.49|494.69|0
1639395370000|2021-12-13 11:36:10|496.6|494.8|496.49|494.69|496.72|494.92|496.49|494.69|0
1639395380000|2021-12-13 11:36:20|496.38|494.58|496.49|494.69|496.49|494.69|496.38|494.58|0
1639395390000|2021-12-13 11:36:30|496.6|494.8|496.83|495.03|496.83|495.03|496.6|494.8|0
1639395400000|2021-12-13 11:36:40|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395410000|2021-12-13 11:36:50|496.95|495.15|496.95|495.15|496.95|495.15|496.95|495.15|0
1639395430000|2021-12-13 11:37:10|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395450000|2021-12-13 11:37:30|496.49|494.69|496.95|495.15|496.95|495.15|496.49|494.69|0
1639395460000|2021-12-13 11:37:40|496.94|495.14|496.94|495.14|496.94|495.14|496.94|495.14|0
1639395470000|2021-12-13 11:37:50|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395480000|2021-12-13 11:38:00|493.22|491.42|494.01|492.21|494.01|492.21|493.22|491.42|0
1639395490000|2021-12-13 11:38:10|495.47|493.67|496.04|494.24|496.04|494.24|495.47|493.67|0
1639395510000|2021-12-13 11:38:30|496.27|494.47|496.04|494.24|496.27|494.47|496.04|494.24|0
1639395520000|2021-12-13 11:38:40|496.27|494.47|496.72|494.92|496.72|494.92|496.27|494.47|0
1639395530000|2021-12-13 11:38:50|496.49|494.69|496.27|494.47|496.49|494.69|496.27|494.47|0
1639395540000|2021-12-13 11:39:00|496.49|494.69|496.27|494.47|496.49|494.69|496.27|494.47|0
1639395550000|2021-12-13 11:39:10|496.04|494.24|496.49|494.69|496.49|494.69|496.04|494.24|0
1639395570000|2021-12-13 11:39:30|496.27|494.47|496.49|494.69|496.49|494.69|496.27|494.47|0
1639395590000|2021-12-13 11:39:50|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395600000|2021-12-13 11:40:00|496.49|494.69|496.72|494.92|496.72|494.92|496.49|494.69|0
1639395610000|2021-12-13 11:40:10|496.27|494.47|496.49|494.69|496.49|494.69|496.27|494.47|0
1639395620000|2021-12-13 11:40:20|496.37|494.57|496.37|494.57|496.37|494.57|496.27|494.47|0
1639395630000|2021-12-13 11:40:30|496.27|494.47|496.27|494.47|496.49|494.69|496.27|494.47|0
1639395640000|2021-12-13 11:40:40|496.04|494.24|496.27|494.47|496.49|494.69|496.04|494.24|0
1639395650000|2021-12-13 11:40:50|496.49|494.69|496.49|494.69|496.49|494.69|496.27|494.47|0
1639395670000|2021-12-13 11:41:10|496.72|494.92|497.85|496.05|497.85|496.05|496.72|494.92|0
1639395680000|2021-12-13 11:41:20|497.39|495.59|497.39|495.59|497.62|495.82|497.39|495.59|0
1639395690000|2021-12-13 11:41:30|497.62|495.82|497.39|495.59|497.62|495.82|497.39|495.59|0
1639395710000|2021-12-13 11:41:50|497.17|495.37|497.17|495.37|497.17|495.37|497.17|495.37|0
1639395720000|2021-12-13 11:42:00|496.94|495.14|496.94|495.14|496.94|495.14|496.94|495.14|0
1639395740000|2021-12-13 11:42:20|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1639395750000|2021-12-13 11:42:30|496.6|494.8|496.49|494.69|496.6|494.8|496.49|494.69|0
1639395770000|2021-12-13 11:42:50|496.26|494.46|496.26|494.46|496.26|494.46|496.26|494.46|0
1639395790000|2021-12-13 11:43:10|496.04|494.24|496.26|494.46|496.26|494.46|496.04|494.24|0
1639395800000|2021-12-13 11:43:20|496.37|494.57|496.37|494.57|496.37|494.57|496.37|494.57|0
1639395810000|2021-12-13 11:43:30|496.26|494.46|496.26|494.46|496.26|494.46|496.26|494.46|0
1639395820000|2021-12-13 11:43:40|496.04|494.24|495.81|494.01|496.04|494.24|495.81|494.01|0
1639395870000|2021-12-13 11:44:30|495.69|493.89|495.59|493.79|495.69|493.89|495.59|493.79|0
1639395880000|2021-12-13 11:44:40|495.36|493.56|494.91|493.11|495.36|493.56|494.91|493.11|0
1639395890000|2021-12-13 11:44:50|495.02|493.22|494.91|493.11|495.13|493.33|494.91|493.11|0
1639395900000|2021-12-13 11:45:00|494.79|492.99|494.91|493.11|494.91|493.11|494.79|492.99|0
1639395910000|2021-12-13 11:45:10|494.79|492.99|494.46|492.66|494.79|492.99|494.46|492.66|0
1639395920000|2021-12-13 11:45:20|494.23|492.43|494.23|492.43|494.23|492.43|494.23|492.43|0
1639395930000|2021-12-13 11:45:30|493.55|491.75|493.78|491.98|493.78|491.98|493.55|491.75|0
1639395960000|2021-12-13 11:46:00|493.89|492.09|494|492.2|494|492.2|493.89|492.09|0
1639395970000|2021-12-13 11:46:10|493.78|491.98|493.78|491.98|493.78|491.98|493.78|491.98|0
1639395980000|2021-12-13 11:46:20|493.33|491.53|493.33|491.53|493.33|491.53|493.33|491.53|0
1639395990000|2021-12-13 11:46:30|493.44|491.64|492.88|491.08|493.44|491.64|492.88|491.08|0
1639396020000|2021-12-13 11:47:00|492.65|490.85|492.88|491.08|492.88|491.08|492.65|490.85|0
1639396030000|2021-12-13 11:47:10|492.65|490.85|492.88|491.08|492.88|491.08|492.65|490.85|0
1639396060000|2021-12-13 11:47:40|492.65|490.85|492.76|490.96|492.76|490.96|492.65|490.85|0
1639396070000|2021-12-13 11:47:50|492.65|490.85|492.65|490.85|492.76|490.96|492.65|490.85|0
1639396080000|2021-12-13 11:48:00|492.88|491.08|492.88|491.08|492.88|491.08|492.88|491.08|0
1639396090000|2021-12-13 11:48:10|492.65|490.85|492.88|491.08|492.88|491.08|492.65|490.85|0
1639396140000|2021-12-13 11:49:00|493.1|491.3|493.1|491.3|493.1|491.3|493.1|491.3|0
1639396150000|2021-12-13 11:49:10|492.88|491.08|492.88|491.08|492.88|491.08|492.88|491.08|0
1639396160000|2021-12-13 11:49:20|493.55|491.75|493.1|491.3|493.55|491.75|493.1|491.3|0
1639396180000|2021-12-13 11:49:40|493.21|491.41|493.33|491.53|493.33|491.53|493.21|491.41|0
1639396210000|2021-12-13 11:50:10|493.55|491.75|493.55|491.75|493.55|491.75|493.33|491.53|0
1639396220000|2021-12-13 11:50:20|493.78|491.98|493.88|492.08|493.88|492.08|493.78|491.98|0
1639396230000|2021-12-13 11:50:30|494|492.2|493.78|491.98|494|492.2|493.78|491.98|0
1639396240000|2021-12-13 11:50:40|493.88|492.08|493.88|492.08|493.88|492.08|493.88|492.08|0
1639396250000|2021-12-13 11:50:50|493.78|491.98|494|492.2|494|492.2|493.78|491.98|0
1639396260000|2021-12-13 11:51:00|494.23|492.43|494.11|492.31|494.23|492.43|494.11|492.31|0
1639396270000|2021-12-13 11:51:10|494.23|492.43|494|492.2|494.23|492.43|494|492.2|0
1639396290000|2021-12-13 11:51:30|494.23|492.43|494.45|492.65|494.45|492.65|494.23|492.43|0
1639396300000|2021-12-13 11:51:40|494.68|492.88|494.45|492.65|494.68|492.88|494.45|492.65|0
1639396320000|2021-12-13 11:52:00|494.68|492.88|494.79|492.99|494.79|492.99|494.68|492.88|0
1639396330000|2021-12-13 11:52:10|494.68|492.88|494.9|493.1|494.9|493.1|494.68|492.88|0
1639396340000|2021-12-13 11:52:20|494.68|492.88|494.9|493.1|494.9|493.1|494.68|492.88|0
1639396350000|2021-12-13 11:52:30|494.68|492.88|494.23|492.43|494.68|492.88|494.23|492.43|0
1639396360000|2021-12-13 11:52:40|494.45|492.65|494.45|492.65|494.45|492.65|494.45|492.65|0
1639396380000|2021-12-13 11:53:00|494.23|492.43|494.33|492.53|494.45|492.65|494.23|492.43|0
1639396390000|2021-12-13 11:53:10|494.23|492.43|494.23|492.43|494.23|492.43|494.23|492.43|0
1639396440000|2021-12-13 11:54:00|494|492.2|494|492.2|494|492.2|494|492.2|0
1639396470000|2021-12-13 11:54:30|494.11|492.31|494|492.2|494.11|492.31|494|492.2|0
1639396480000|2021-12-13 11:54:40|493.88|492.08|493.88|492.08|493.88|492.08|493.88|492.08|0
1639396490000|2021-12-13 11:54:50|493.77|491.97|494|492.2|494|492.2|493.77|491.97|0
1639396520000|2021-12-13 11:55:20|494.22|492.42|494.22|492.42|494.22|492.42|494.22|492.42|0
1639396530000|2021-12-13 11:55:30|494.45|492.65|494.68|492.88|494.68|492.88|494.45|492.65|0
1639396540000|2021-12-13 11:55:40|494.56|492.76|494.68|492.88|494.68|492.88|494.56|492.76|0
1639396550000|2021-12-13 11:55:50|494.56|492.76|494.45|492.65|494.56|492.76|494.45|492.65|0
1639396560000|2021-12-13 11:56:00|494.22|492.42|494.45|492.65|494.45|492.65|494.22|492.42|0
1639396570000|2021-12-13 11:56:10|494.22|492.42|494.45|492.65|494.45|492.65|494.22|492.42|0
1639396580000|2021-12-13 11:56:20|494.22|492.42|494.22|492.42|494.22|492.42|494.22|492.42|0
1639396640000|2021-12-13 11:57:20|494.45|492.65|494.45|492.65|494.45|492.65|494.45|492.65|0
1639396660000|2021-12-13 11:57:40|494.67|492.87|494.9|493.1|494.9|493.1|494.67|492.87|0
1639396680000|2021-12-13 11:58:00|494.67|492.87|494.9|493.1|494.9|493.1|494.67|492.87|0
1639396690000|2021-12-13 11:58:10|495.01|493.21|494.9|493.1|495.01|493.21|494.9|493.1|0
1639396710000|2021-12-13 11:58:30|494.67|492.87|494.67|492.87|494.78|492.98|494.67|492.87|0
1639396720000|2021-12-13 11:58:40|494.9|493.1|495.01|493.21|495.01|493.21|494.9|493.1|0
1639396730000|2021-12-13 11:58:50|494.9|493.1|495.13|493.33|495.13|493.33|494.9|493.1|0
1639396740000|2021-12-13 11:59:00|495.01|493.21|494.9|493.1|495.01|493.21|494.9|493.1|0
1639396780000|2021-12-13 11:59:40|494.67|492.87|494.67|492.87|494.67|492.87|494.67|492.87|0
1639396790000|2021-12-13 11:59:50|494.9|493.1|494.9|493.1|494.9|493.1|494.9|493.1|0
1639396800000|2021-12-13 12:00:00|493.55|491.75|493.09|491.29|493.55|491.75|493.09|491.29|0
1639396810000|2021-12-13 12:00:10|493.54|491.74|493.54|491.74|493.54|491.74|493.32|491.52|0
1639396820000|2021-12-13 12:00:20|493.43|491.63|493.09|491.29|493.43|491.63|493.09|491.29|0
1639396830000|2021-12-13 12:00:30|493.54|491.74|493.32|491.52|493.54|491.74|493.32|491.52|0
1639396840000|2021-12-13 12:00:40|493.43|491.63|493.32|491.52|493.54|491.74|493.32|491.52|0
1639396850000|2021-12-13 12:00:50|492.75|490.95|492.87|491.07|492.87|491.07|492.75|490.95|0
1639396860000|2021-12-13 12:01:00|492.64|490.84|492.64|490.84|492.64|490.84|492.64|490.84|0
1639396870000|2021-12-13 12:01:10|492.42|490.62|492.42|490.62|492.87|491.07|492.42|490.62|0
1639396880000|2021-12-13 12:01:20|492.19|490.39|491.97|490.17|492.19|490.39|491.74|489.94|0
1639396890000|2021-12-13 12:01:30|492.07|490.27|492.19|490.39|492.19|490.39|492.07|490.27|0
1639396900000|2021-12-13 12:01:40|491.97|490.17|491.74|489.94|492.19|490.39|491.74|489.94|0
1639396910000|2021-12-13 12:01:50|491.97|490.17|491.97|490.17|491.97|490.17|491.97|490.17|0
1639396920000|2021-12-13 12:02:00|492.19|490.39|492.07|490.27|492.42|490.62|492.07|490.27|0
1639396930000|2021-12-13 12:02:10|492.19|490.39|491.97|490.17|492.19|490.39|491.97|490.17|0
1639396940000|2021-12-13 12:02:20|492.19|490.39|491.74|489.94|492.19|490.39|491.74|489.94|0
1639396960000|2021-12-13 12:02:40|491.97|490.17|491.97|490.17|491.97|490.17|491.97|490.17|0
1639396970000|2021-12-13 12:02:50|491.96|490.16|491.96|490.16|491.96|490.16|491.96|490.16|0
1639396980000|2021-12-13 12:03:00|491.74|489.94|491.74|489.94|491.74|489.94|491.74|489.94|0
1639397000000|2021-12-13 12:03:20|491.96|490.16|491.85|490.05|491.96|490.16|491.74|489.94|0
1639397010000|2021-12-13 12:03:30|491.74|489.94|491.96|490.16|491.96|490.16|491.74|489.94|0
1639397020000|2021-12-13 12:03:40|491.74|489.94|491.74|489.94|491.74|489.94|491.51|489.71|0
1639397030000|2021-12-13 12:03:50|491.62|489.82|491.51|489.71|491.74|489.94|491.51|489.71|0
1639397040000|2021-12-13 12:04:00|490.84|489.04|490.84|489.04|491.06|489.26|490.84|489.04|0
1639397050000|2021-12-13 12:04:10|491.06|489.26|491.29|489.49|491.29|489.49|491.06|489.26|0
1639397060000|2021-12-13 12:04:20|491.51|489.71|491.51|489.71|491.51|489.71|491.51|489.71|0
1639397070000|2021-12-13 12:04:30|491.74|489.94|491.74|489.94|491.74|489.94|491.62|489.82|0
1639397080000|2021-12-13 12:04:40|491.96|490.16|491.96|490.16|491.96|490.16|491.74|489.94|0
1639397100000|2021-12-13 12:05:00|492.19|490.39|492.41|490.61|492.41|490.61|492.19|490.39|0
1639397110000|2021-12-13 12:05:10|492.64|490.84|492.64|490.84|492.64|490.84|492.64|490.84|0
1639397120000|2021-12-13 12:05:20|492.41|490.61|492.64|490.84|492.64|490.84|492.41|490.61|0
1639397140000|2021-12-13 12:05:40|492.86|491.06|492.86|491.06|492.86|491.06|492.86|491.06|0
1639397150000|2021-12-13 12:05:50|493.09|491.29|492.64|490.84|493.09|491.29|492.64|490.84|0
1639397160000|2021-12-13 12:06:00|492.86|491.06|492.86|491.06|492.86|491.06|492.86|491.06|0
1639397170000|2021-12-13 12:06:10|492.97|491.17|492.86|491.06|492.97|491.17|492.86|491.06|0
1639397180000|2021-12-13 12:06:20|492.64|490.84|492.41|490.61|492.64|490.84|492.41|490.61|0
1639397190000|2021-12-13 12:06:30|492.64|490.84|492.64|490.84|492.64|490.84|492.64|490.84|0
1639397200000|2021-12-13 12:06:40|492.75|490.95|492.75|490.95|492.86|491.06|492.75|490.95|0
1639397210000|2021-12-13 12:06:50|492.86|491.06|492.64|490.84|492.86|491.06|492.64|490.84|0
1639397220000|2021-12-13 12:07:00|492.41|490.61|492.41|490.61|492.41|490.61|492.41|490.61|0
1639397230000|2021-12-13 12:07:10|492.19|490.39|492.19|490.39|492.19|490.39|492.19|490.39|0
1639397240000|2021-12-13 12:07:20|491.96|490.16|491.74|489.94|491.96|490.16|491.74|489.94|0
1639397250000|2021-12-13 12:07:30|492.07|490.27|492.07|490.27|492.07|490.27|492.07|490.27|0
1639397260000|2021-12-13 12:07:40|491.96|490.16|492.41|490.61|492.41|490.61|491.96|490.16|0
1639397270000|2021-12-13 12:07:50|492.19|490.39|492.19|490.39|492.19|490.39|492.19|490.39|0
1639397300000|2021-12-13 12:08:20|491.96|490.16|491.96|490.16|491.96|490.16|491.96|490.16|0
1639397310000|2021-12-13 12:08:30|492.19|490.39|492.19|490.39|492.19|490.39|491.96|490.16|0
1639397320000|2021-12-13 12:08:40|492.41|490.61|492.41|490.61|492.41|490.61|492.41|490.61|0
1639397340000|2021-12-13 12:09:00|492.86|491.06|492.86|491.06|492.86|491.06|492.86|491.06|0
1639397380000|2021-12-13 12:09:40|493.09|491.29|493.09|491.29|493.09|491.29|493.09|491.29|0
1639397390000|2021-12-13 12:09:50|492.86|491.06|492.75|490.95|492.86|491.06|492.75|490.95|0
1639397400000|2021-12-13 12:10:00|492.64|490.84|492.86|491.06|492.86|491.06|492.64|490.84|0
1639397420000|2021-12-13 12:10:20|492.64|490.84|492.41|490.61|492.64|490.84|492.41|490.61|0
1639397430000|2021-12-13 12:10:30|492.52|490.72|492.41|490.61|492.52|490.72|492.41|490.61|0
1639397470000|2021-12-13 12:11:10|492.64|490.84|492.41|490.61|492.64|490.84|492.41|490.61|0
1639397490000|2021-12-13 12:11:30|492.64|490.84|492.64|490.84|492.64|490.84|492.64|490.84|0
1639397520000|2021-12-13 12:12:00|492.41|490.61|492.18|490.38|492.41|490.61|492.18|490.38|0
1639397540000|2021-12-13 12:12:20|492.41|490.61|492.41|490.61|492.41|490.61|492.41|490.61|0
1639397550000|2021-12-13 12:12:30|492.18|490.38|492.41|490.61|492.41|490.61|492.18|490.38|0
1639397560000|2021-12-13 12:12:40|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397580000|2021-12-13 12:13:00|492.41|490.61|492.41|490.61|492.41|490.61|492.41|490.61|0
1639397600000|2021-12-13 12:13:20|492.52|490.72|492.52|490.72|492.52|490.72|492.52|490.72|0
1639397610000|2021-12-13 12:13:30|492.41|490.61|492.41|490.61|492.41|490.61|492.41|490.61|0
1639397620000|2021-12-13 12:13:40|492.18|490.38|492.41|490.61|492.41|490.61|492.18|490.38|0
1639397630000|2021-12-13 12:13:50|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397640000|2021-12-13 12:14:00|492.41|490.61|492.18|490.38|492.41|490.61|492.18|490.38|0
1639397650000|2021-12-13 12:14:10|491.96|490.16|491.96|490.16|491.96|490.16|491.96|490.16|0
1639397660000|2021-12-13 12:14:20|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397670000|2021-12-13 12:14:30|491.96|490.16|491.96|490.16|491.96|490.16|491.96|490.16|0
1639397680000|2021-12-13 12:14:40|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397710000|2021-12-13 12:15:10|492.29|490.49|492.41|490.61|492.41|490.61|492.29|490.49|0
1639397730000|2021-12-13 12:15:30|492.63|490.83|492.63|490.83|492.63|490.83|492.63|490.83|0
1639397760000|2021-12-13 12:16:00|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397770000|2021-12-13 12:16:10|491.96|490.16|491.96|490.16|491.96|490.16|491.73|489.93|0
1639397790000|2021-12-13 12:16:30|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397800000|2021-12-13 12:16:40|492.29|490.49|492.18|490.38|492.29|490.49|492.18|490.38|0
1639397850000|2021-12-13 12:17:30|491.96|490.16|491.96|490.16|491.96|490.16|491.96|490.16|0
1639397870000|2021-12-13 12:17:50|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639397880000|2021-12-13 12:18:00|491.5|489.7|491.5|489.7|491.73|489.93|491.5|489.7|0
1639397890000|2021-12-13 12:18:10|491.28|489.48|491.28|489.48|491.28|489.48|491.28|489.48|0
1639397900000|2021-12-13 12:18:20|491.5|489.7|491.28|489.48|491.5|489.7|491.28|489.48|0
1639397910000|2021-12-13 12:18:30|491.16|489.36|491.28|489.48|491.28|489.48|491.05|489.25|0
1639397920000|2021-12-13 12:18:40|491.05|489.25|490.83|489.03|491.05|489.25|490.83|489.03|0
1639397930000|2021-12-13 12:18:50|490.6|488.8|490.6|488.8|490.6|488.8|490.6|488.8|0
1639397940000|2021-12-13 12:19:00|490.83|489.03|490.83|489.03|490.83|489.03|490.83|489.03|0
1639397960000|2021-12-13 12:19:20|490.71|488.91|490.83|489.03|490.83|489.03|490.71|488.91|0
1639397980000|2021-12-13 12:19:40|490.6|488.8|490.6|488.8|490.6|488.8|490.6|488.8|0
1639397990000|2021-12-13 12:19:50|490.83|489.03|490.6|488.8|490.83|489.03|490.6|488.8|0
1639398000000|2021-12-13 12:20:00|490.38|488.58|490.6|488.8|490.6|488.8|490.38|488.58|0
1639398010000|2021-12-13 12:20:10|490.83|489.03|490.83|489.03|490.83|489.03|490.83|489.03|0
1639398020000|2021-12-13 12:20:20|490.6|488.8|490.83|489.03|490.83|489.03|490.6|488.8|0
1639398030000|2021-12-13 12:20:30|491.05|489.25|491.05|489.25|491.16|489.36|491.05|489.25|0
1639398040000|2021-12-13 12:20:40|491.16|489.36|491.28|489.48|491.28|489.48|491.16|489.36|0
1639398050000|2021-12-13 12:20:50|491.5|489.7|491.61|489.81|491.61|489.81|491.5|489.7|0
1639398060000|2021-12-13 12:21:00|491.73|489.93|491.95|490.15|491.95|490.15|491.73|489.93|0
1639398070000|2021-12-13 12:21:10|492.18|490.38|492.18|490.38|492.18|490.38|492.18|490.38|0
1639398080000|2021-12-13 12:21:20|492.63|490.83|492.63|490.83|492.63|490.83|492.63|490.83|0
1639398090000|2021-12-13 12:21:30|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398100000|2021-12-13 12:21:40|492.63|490.83|492.4|490.6|492.63|490.83|492.4|490.6|0
1639398110000|2021-12-13 12:21:50|492.86|491.06|492.63|490.83|492.86|491.06|492.63|490.83|0
1639398120000|2021-12-13 12:22:00|492.85|491.05|493.08|491.28|493.08|491.28|492.85|491.05|0
1639398130000|2021-12-13 12:22:10|492.85|491.05|492.85|491.05|492.85|491.05|492.85|491.05|0
1639398140000|2021-12-13 12:22:20|493.08|491.28|493.08|491.28|493.08|491.28|493.08|491.28|0
1639398150000|2021-12-13 12:22:30|493.31|491.51|493.31|491.51|493.31|491.51|493.31|491.51|0
1639398180000|2021-12-13 12:23:00|493.08|491.28|492.85|491.05|493.08|491.28|492.85|491.05|0
1639398190000|2021-12-13 12:23:10|493.31|491.51|493.31|491.51|493.31|491.51|493.31|491.51|0
1639398200000|2021-12-13 12:23:20|493.08|491.28|493.08|491.28|493.08|491.28|492.96|491.16|0
1639398230000|2021-12-13 12:23:50|493.3|491.5|493.3|491.5|493.3|491.5|493.3|491.5|0
1639398240000|2021-12-13 12:24:00|493.08|491.28|493.08|491.28|493.3|491.5|493.08|491.28|0
1639398250000|2021-12-13 12:24:10|493.3|491.5|493.3|491.5|493.3|491.5|493.3|491.5|0
1639398260000|2021-12-13 12:24:20|493.76|491.96|493.76|491.96|493.76|491.96|493.76|491.96|0
1639398270000|2021-12-13 12:24:30|493.98|492.18|493.53|491.73|493.98|492.18|493.53|491.73|0
1639398280000|2021-12-13 12:24:40|493.3|491.5|493.53|491.73|493.53|491.73|493.3|491.5|0
1639398300000|2021-12-13 12:25:00|493.76|491.96|493.86|492.06|493.86|492.06|493.76|491.96|0
1639398310000|2021-12-13 12:25:10|493.76|491.96|493.76|491.96|493.76|491.96|493.76|491.96|0
1639398320000|2021-12-13 12:25:20|493.53|491.73|493.53|491.73|493.53|491.73|493.53|491.73|0
1639398330000|2021-12-13 12:25:30|493.3|491.5|493.3|491.5|493.3|491.5|493.3|491.5|0
1639398340000|2021-12-13 12:25:40|493.41|491.61|493.3|491.5|493.53|491.73|493.3|491.5|0
1639398350000|2021-12-13 12:25:50|493.53|491.73|493.53|491.73|493.53|491.73|493.53|491.73|0
1639398360000|2021-12-13 12:26:00|493.3|491.5|493.3|491.5|493.41|491.61|493.3|491.5|0
1639398380000|2021-12-13 12:26:20|493.53|491.73|493.53|491.73|493.53|491.73|493.53|491.73|0
1639398410000|2021-12-13 12:26:50|493.75|491.95|492.4|490.6|493.75|491.95|492.18|490.38|0
1639398420000|2021-12-13 12:27:00|492.51|490.71|492.63|490.83|492.85|491.05|492.51|490.71|0
1639398430000|2021-12-13 12:27:10|492.4|490.6|491.95|490.15|492.4|490.6|491.95|490.15|0
1639398440000|2021-12-13 12:27:20|492.18|490.38|492.4|490.6|492.4|490.6|492.18|490.38|0
1639398450000|2021-12-13 12:27:30|492.51|490.71|492.63|490.83|492.63|490.83|492.51|490.71|0
1639398460000|2021-12-13 12:27:40|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398480000|2021-12-13 12:28:00|492.17|490.37|492.17|490.37|492.4|490.6|492.17|490.37|0
1639398490000|2021-12-13 12:28:10|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398500000|2021-12-13 12:28:20|492.51|490.71|492.63|490.83|492.63|490.83|492.51|490.71|0
1639398520000|2021-12-13 12:28:40|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398530000|2021-12-13 12:28:50|492.17|490.37|492.17|490.37|492.17|490.37|491.95|490.15|0
1639398540000|2021-12-13 12:29:00|492.06|490.26|492.17|490.37|492.17|490.37|492.06|490.26|0
1639398550000|2021-12-13 12:29:10|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398560000|2021-12-13 12:29:20|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398570000|2021-12-13 12:29:30|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398590000|2021-12-13 12:29:50|491.5|489.7|491.72|489.92|491.72|489.92|491.5|489.7|0
1639398600000|2021-12-13 12:30:00|491.5|489.7|491.72|489.92|491.72|489.92|491.5|489.7|0
1639398640000|2021-12-13 12:30:40|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398660000|2021-12-13 12:31:00|491.83|490.03|491.95|490.15|491.95|490.15|491.72|489.92|0
1639398670000|2021-12-13 12:31:10|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398680000|2021-12-13 12:31:20|491.95|490.15|491.5|489.7|491.95|490.15|491.5|489.7|0
1639398690000|2021-12-13 12:31:30|491.27|489.47|491.27|489.47|491.27|489.47|491.27|489.47|0
1639398700000|2021-12-13 12:31:40|491.5|489.7|491.5|489.7|491.5|489.7|491.5|489.7|0
1639398720000|2021-12-13 12:32:00|491.95|490.15|492.17|490.37|492.17|490.37|491.72|489.92|0
1639398730000|2021-12-13 12:32:10|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398740000|2021-12-13 12:32:20|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398790000|2021-12-13 12:33:10|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398800000|2021-12-13 12:33:20|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398810000|2021-12-13 12:33:30|492.4|490.6|492.17|490.37|492.4|490.6|492.17|490.37|0
1639398820000|2021-12-13 12:33:40|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398840000|2021-12-13 12:34:00|491.72|489.92|491.72|489.92|491.72|489.92|491.72|489.92|0
1639398850000|2021-12-13 12:34:10|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398860000|2021-12-13 12:34:20|491.72|489.92|491.95|490.15|491.95|490.15|491.72|489.92|0
1639398870000|2021-12-13 12:34:30|491.72|489.92|491.72|489.92|491.72|489.92|491.72|489.92|0
1639398880000|2021-12-13 12:34:40|491.95|490.15|491.72|489.92|491.95|490.15|491.72|489.92|0
1639398890000|2021-12-13 12:34:50|491.83|490.03|491.95|490.15|491.95|490.15|491.83|490.03|0
1639398900000|2021-12-13 12:35:00|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398910000|2021-12-13 12:35:10|491.95|490.15|491.95|490.15|491.95|490.15|491.95|490.15|0
1639398920000|2021-12-13 12:35:20|491.94|490.14|491.94|490.14|491.94|490.14|491.94|490.14|0
1639398940000|2021-12-13 12:35:40|492.05|490.25|492.05|490.25|492.05|490.25|492.05|490.25|0
1639398950000|2021-12-13 12:35:50|492.17|490.37|492.17|490.37|492.17|490.37|492.17|490.37|0
1639398960000|2021-12-13 12:36:00|492.4|490.6|492.17|490.37|492.4|490.6|492.17|490.37|0
1639398970000|2021-12-13 12:36:10|492.4|490.6|492.4|490.6|492.4|490.6|492.4|490.6|0
1639398990000|2021-12-13 12:36:30|492.62|490.82|492.62|490.82|492.62|490.82|492.62|490.82|0
1639399010000|2021-12-13 12:36:50|492.73|490.93|492.62|490.82|492.73|490.93|492.62|490.82|0
1639399050000|2021-12-13 12:37:30|492.39|490.59|492.39|490.59|492.39|490.59|492.39|490.59|0
1639399070000|2021-12-13 12:37:50|492.62|490.82|492.62|490.82|492.62|490.82|492.62|490.82|0
1639399080000|2021-12-13 12:38:00|492.39|490.59|492.17|490.37|492.39|490.59|492.17|490.37|0
1639399090000|2021-12-13 12:38:10|492.39|490.59|492.39|490.59|492.39|490.59|492.39|490.59|0
1639399120000|2021-12-13 12:38:40|492.62|490.82|492.62|490.82|492.62|490.82|492.62|490.82|0
1639399160000|2021-12-13 12:39:20|492.73|490.93|492.73|490.93|492.73|490.93|492.73|490.93|0
1639399170000|2021-12-13 12:39:30|492.62|490.82|492.62|490.82|492.62|490.82|492.62|490.82|0
1639399200000|2021-12-13 12:40:00|492.39|490.59|492.62|490.82|492.62|490.82|492.39|490.59|0
1639399220000|2021-12-13 12:40:20|492.39|490.59|492.17|490.37|492.39|490.59|492.17|490.37|0
1639399230000|2021-12-13 12:40:30|492.39|490.59|492.39|490.59|492.39|490.59|492.39|490.59|0
1639399250000|2021-12-13 12:40:50|492.62|490.82|492.62|490.82|492.62|490.82|492.62|490.82|0
1639399260000|2021-12-13 12:41:00|492.39|490.59|492.39|490.59|492.39|490.59|492.39|490.59|0
1639399280000|2021-12-13 12:41:20|491.94|490.14|491.94|490.14|491.94|490.14|491.94|490.14|0
1639399390000|2021-12-13 12:43:10|492.39|490.59|491.94|490.14|492.39|490.59|491.94|490.14|0
1639399400000|2021-12-13 12:43:20|491.71|489.91|491.71|489.91|491.71|489.91|491.71|489.91|0
1639399450000|2021-12-13 12:44:10|492.17|490.37|492.16|490.36|492.17|490.37|492.16|490.36|0
1639399460000|2021-12-13 12:44:20|492.84|491.04|492.84|491.04|492.84|491.04|492.84|491.04|0
1639399470000|2021-12-13 12:44:30|493.07|491.27|493.07|491.27|493.07|491.27|492.84|491.04|0
1639399500000|2021-12-13 12:45:00|492.84|491.04|493.29|491.49|493.29|491.49|492.84|491.04|0
1639399510000|2021-12-13 12:45:10|493.07|491.27|493.07|491.27|493.07|491.27|493.07|491.27|0
1639399520000|2021-12-13 12:45:20|492.84|491.04|492.16|490.36|492.84|491.04|492.16|490.36|0
1639399530000|2021-12-13 12:45:30|491.49|489.69|491.49|489.69|491.49|489.69|491.49|489.69|0
1639399540000|2021-12-13 12:45:40|491.71|489.91|491.71|489.91|491.71|489.91|491.6|489.8|0
1639399550000|2021-12-13 12:45:50|491.49|489.69|491.49|489.69|491.71|489.91|491.49|489.69|0
1639399560000|2021-12-13 12:46:00|491.26|489.46|491.49|489.69|491.71|489.91|491.26|489.46|0
1639399600000|2021-12-13 12:46:40|491.26|489.46|491.26|489.46|491.26|489.46|491.26|489.46|0
1639399610000|2021-12-13 12:46:50|491.49|489.69|491.04|489.24|491.49|489.69|491.04|489.24|0
1639399630000|2021-12-13 12:47:10|490.81|489.01|490.59|488.79|490.81|489.01|490.59|488.79|0
1639399640000|2021-12-13 12:47:20|490.81|489.01|490.59|488.79|490.81|489.01|490.59|488.79|0
1639399650000|2021-12-13 12:47:30|490.81|489.01|490.81|489.01|490.81|489.01|490.81|489.01|0
1639399660000|2021-12-13 12:47:40|491.04|489.24|490.92|489.12|491.04|489.24|490.92|489.12|0
1639399670000|2021-12-13 12:47:50|490.81|489.01|490.81|489.01|490.81|489.01|490.81|489.01|0
1639399680000|2021-12-13 12:48:00|490.59|488.79|490.81|489.01|490.81|489.01|490.59|488.79|0
1639399690000|2021-12-13 12:48:10|491.04|489.24|490.81|489.01|491.04|489.24|490.81|489.01|0
1639399750000|2021-12-13 12:49:10|491.04|489.24|491.26|489.46|491.49|489.69|491.04|489.24|0
1639399800000|2021-12-13 12:50:00|491.49|489.69|491.26|489.46|491.49|489.69|491.26|489.46|0
1639399820000|2021-12-13 12:50:20|491.71|489.91|491.71|489.91|491.71|489.91|491.71|489.91|0
1639399830000|2021-12-13 12:50:30|491.48|489.68|491.48|489.68|491.48|489.68|491.48|489.68|0
1639399840000|2021-12-13 12:50:40|491.71|489.91|491.71|489.91|491.71|489.91|491.71|489.91|0
1639399860000|2021-12-13 12:51:00|491.94|490.14|491.94|490.14|491.94|490.14|491.94|490.14|0
1639399870000|2021-12-13 12:51:10|491.71|489.91|491.48|489.68|491.71|489.91|491.48|489.68|0
1639399880000|2021-12-13 12:51:20|491.26|489.46|490.81|489.01|491.48|489.68|490.81|489.01|0
1639399930000|2021-12-13 12:52:10|490.69|488.89|490.81|489.01|490.81|489.01|490.69|488.89|0
1639399970000|2021-12-13 12:52:50|491.03|489.23|490.92|489.12|491.03|489.23|490.92|489.12|0
1639399980000|2021-12-13 12:53:00|491.03|489.23|490.81|489.01|491.03|489.23|490.81|489.01|0
1639399990000|2021-12-13 12:53:10|491.03|489.23|491.03|489.23|491.03|489.23|491.03|489.23|0
1639400000000|2021-12-13 12:53:20|491.14|489.34|491.14|489.34|491.14|489.34|491.14|489.34|0
1639400010000|2021-12-13 12:53:30|491.03|489.23|491.26|489.46|491.26|489.46|491.03|489.23|0
1639400030000|2021-12-13 12:53:50|491.03|489.23|490.58|488.78|491.03|489.23|490.58|488.78|0
1639400040000|2021-12-13 12:54:00|490.81|489.01|490.58|488.78|490.81|489.01|490.58|488.78|0
1639400050000|2021-12-13 12:54:10|490.69|488.89|490.81|489.01|490.81|489.01|490.69|488.89|0
1639400070000|2021-12-13 12:54:30|490.58|488.78|490.58|488.78|490.58|488.78|490.58|488.78|0
1639400080000|2021-12-13 12:54:40|490.36|488.56|490.36|488.56|490.36|488.56|490.36|488.56|0
1639400100000|2021-12-13 12:55:00|490.13|488.33|490.13|488.33|490.13|488.33|490.13|488.33|0
1639400110000|2021-12-13 12:55:10|490.36|488.56|490.36|488.56|490.36|488.56|490.36|488.56|0
1639400120000|2021-12-13 12:55:20|490.46|488.66|490.36|488.56|490.46|488.66|490.36|488.56|0
1639400130000|2021-12-13 12:55:30|490.58|488.78|490.36|488.56|490.58|488.78|490.36|488.56|0
1639400140000|2021-12-13 12:55:40|490.46|488.66|490.46|488.66|490.46|488.66|490.46|488.66|0
1639400150000|2021-12-13 12:55:50|490.36|488.56|490.36|488.56|490.36|488.56|490.36|488.56|0
1639400160000|2021-12-13 12:56:00|490.58|488.78|490.58|488.78|490.58|488.78|490.58|488.78|0
1639400190000|2021-12-13 12:56:30|490.35|488.55|490.35|488.55|490.35|488.55|490.35|488.55|0
1639400200000|2021-12-13 12:56:40|490.13|488.33|490.35|488.55|490.35|488.55|490.13|488.33|0
1639400210000|2021-12-13 12:56:50|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400220000|2021-12-13 12:57:00|489.68|487.88|489.68|487.88|489.68|487.88|489.68|487.88|0
1639400230000|2021-12-13 12:57:10|490.13|488.33|489.9|488.1|490.13|488.33|489.9|488.1|0
1639400240000|2021-12-13 12:57:20|490.13|488.33|490.13|488.33|490.13|488.33|490.13|488.33|0
1639400250000|2021-12-13 12:57:30|489.9|488.1|489.9|488.1|490.13|488.33|489.9|488.1|0
1639400260000|2021-12-13 12:57:40|490.13|488.33|489.9|488.1|490.13|488.33|489.9|488.1|0
1639400270000|2021-12-13 12:57:50|490.01|488.21|490.13|488.33|490.13|488.33|490.01|488.21|0
1639400280000|2021-12-13 12:58:00|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400300000|2021-12-13 12:58:20|490.13|488.33|490.13|488.33|490.13|488.33|490.13|488.33|0
1639400310000|2021-12-13 12:58:30|490.35|488.55|490.35|488.55|490.35|488.55|490.35|488.55|0
1639400380000|2021-12-13 12:59:40|490.58|488.78|490.58|488.78|490.58|488.78|490.58|488.78|0
1639400390000|2021-12-13 12:59:50|490.35|488.55|490.35|488.55|490.35|488.55|490.35|488.55|0
1639400400000|2021-12-13 13:00:00|490.58|488.78|490.35|488.55|490.58|488.78|490.35|488.55|0
1639400410000|2021-12-13 13:00:10|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400430000|2021-12-13 13:00:30|491.03|489.23|491.03|489.23|491.03|489.23|491.03|489.23|0
1639400450000|2021-12-13 13:00:50|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400460000|2021-12-13 13:01:00|490.13|488.33|490.13|488.33|490.13|488.33|490.13|488.33|0
1639400470000|2021-12-13 13:01:10|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400480000|2021-12-13 13:01:20|490.13|488.33|490.13|488.33|490.13|488.33|490.13|488.33|0
1639400490000|2021-12-13 13:01:30|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400500000|2021-12-13 13:01:40|490.13|488.33|490.58|488.78|490.58|488.78|490.13|488.33|0
1639400510000|2021-12-13 13:01:50|490.35|488.55|490.35|488.55|490.58|488.78|490.35|488.55|0
1639400520000|2021-12-13 13:02:00|490.58|488.78|490.8|489|490.8|489|490.58|488.78|0
1639400530000|2021-12-13 13:02:10|491.03|489.23|491.48|489.68|491.48|489.68|491.03|489.23|0
1639400540000|2021-12-13 13:02:20|491.25|489.45|490.58|488.78|491.48|489.68|490.58|488.78|0
1639400550000|2021-12-13 13:02:30|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400560000|2021-12-13 13:02:40|490.58|488.78|490.58|488.78|490.8|489|490.58|488.78|0
1639400570000|2021-12-13 13:02:50|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400590000|2021-12-13 13:03:10|491.03|489.23|490.8|489|491.03|489.23|490.8|489|0
1639400600000|2021-12-13 13:03:20|490.58|488.78|490.58|488.78|490.58|488.78|490.58|488.78|0
1639400610000|2021-12-13 13:03:30|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400620000|2021-12-13 13:03:40|491.03|489.23|491.03|489.23|491.03|489.23|491.03|489.23|0
1639400630000|2021-12-13 13:03:50|490.8|489|490.8|489|490.8|489|490.8|489|0
1639400650000|2021-12-13 13:04:10|491.03|489.23|491.03|489.23|491.03|489.23|491.03|489.23|0
1639400680000|2021-12-13 13:04:40|490.8|489|490.58|488.78|490.8|489|490.58|488.78|0
1639400690000|2021-12-13 13:04:50|490.57|488.77|490.12|488.32|490.57|488.77|490.12|488.32|0
1639400700000|2021-12-13 13:05:00|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400710000|2021-12-13 13:05:10|489.45|487.65|489.22|487.42|489.45|487.65|489.22|487.42|0
1639400720000|2021-12-13 13:05:20|489.45|487.65|489.45|487.65|489.45|487.65|489.45|487.65|0
1639400770000|2021-12-13 13:06:10|489.22|487.42|489.45|487.65|489.45|487.65|489.22|487.42|0
1639400780000|2021-12-13 13:06:20|489.67|487.87|489.67|487.87|489.67|487.87|489.67|487.87|0
1639400790000|2021-12-13 13:06:30|489.9|488.1|489.9|488.1|489.9|488.1|489.9|488.1|0
1639400800000|2021-12-13 13:06:40|489.67|487.87|489.9|488.1|489.9|488.1|489.67|487.87|0
1639400820000|2021-12-13 13:07:00|490.12|488.32|490.12|488.32|490.12|488.32|490.12|488.32|0
1639400870000|2021-12-13 13:07:50|490.35|488.55|490.35|488.55|490.35|488.55|490.35|488.55|0
1639400880000|2021-12-13 13:08:00|490.12|488.32|490.12|488.32|490.12|488.32|490.12|488.32|0
1639400890000|2021-12-13 13:08:10|489.9|488.1|489.67|487.87|489.9|488.1|489.67|487.87|0
1639400950000|2021-12-13 13:09:10|489.9|488.1|490.12|488.32|490.12|488.32|489.9|488.1|0
1639400960000|2021-12-13 13:09:20|489.9|488.1|490.12|488.32|490.12|488.32|489.9|488.1|0
1639400990000|2021-12-13 13:09:50|490.35|488.55|490.35|488.55|490.35|488.55|490.35|488.55|0
1639401000000|2021-12-13 13:10:00|490.57|488.77|491.02|489.22|491.02|489.22|490.57|488.77|0
1639401020000|2021-12-13 13:10:20|491.25|489.45|491.47|489.67|491.47|489.67|491.25|489.45|0
1639401060000|2021-12-13 13:11:00|491.7|489.9|491.7|489.9|491.92|490.12|491.7|489.9|0
1639401070000|2021-12-13 13:11:10|491.92|490.12|491.7|489.9|491.92|490.12|491.7|489.9|0
1639401110000|2021-12-13 13:11:50|491.47|489.67|491.47|489.67|491.47|489.67|491.47|489.67|0
1639401120000|2021-12-13 13:12:00|491.7|489.9|491.7|489.9|491.7|489.9|491.7|489.9|0
1639401130000|2021-12-13 13:12:10|491.47|489.67|491.47|489.67|491.47|489.67|491.47|489.67|0
1639401160000|2021-12-13 13:12:40|491.25|489.45|491.25|489.45|491.25|489.45|491.25|489.45|0
1639401170000|2021-12-13 13:12:50|491.47|489.67|491.47|489.67|491.47|489.67|491.47|489.67|0
1639401200000|2021-12-13 13:13:20|491.7|489.9|491.7|489.9|491.7|489.9|491.7|489.9|0
1639401220000|2021-12-13 13:13:40|491.92|490.12|491.92|490.12|491.92|490.12|491.92|490.12|0
1639401230000|2021-12-13 13:13:50|491.7|489.9|491.7|489.9|491.7|489.9|491.7|489.9|0
1639401240000|2021-12-13 13:14:00|491.92|490.12|491.92|490.12|491.92|490.12|491.92|490.12|0
1639401260000|2021-12-13 13:14:20|491.7|489.9|491.7|489.9|491.7|489.9|491.7|489.9|0
1639401280000|2021-12-13 13:14:40|491.92|490.12|491.92|490.12|491.92|490.12|491.92|490.12|0
1639401300000|2021-12-13 13:15:00|491.24|489.44|491.7|489.9|491.7|489.9|491.24|489.44|0
1639401310000|2021-12-13 13:15:10|491.58|489.78|491.58|489.78|491.58|489.78|491.58|489.78|0
1639401320000|2021-12-13 13:15:20|491.47|489.67|490.79|488.99|491.47|489.67|490.79|488.99|0
1639401340000|2021-12-13 13:15:40|490.57|488.77|490.57|488.77|490.57|488.77|490.57|488.77|0
1639401350000|2021-12-13 13:15:50|490.34|488.54|490.34|488.54|490.34|488.54|490.34|488.54|0
1639401360000|2021-12-13 13:16:00|490.12|488.32|490.34|488.54|490.34|488.54|490.12|488.32|0
1639401370000|2021-12-13 13:16:10|490.12|488.32|490.12|488.32|490.12|488.32|490.12|488.32|0
1639401380000|2021-12-13 13:16:20|490.34|488.54|490.34|488.54|490.34|488.54|490.34|488.54|0
1639401410000|2021-12-13 13:16:50|490.12|488.32|490.12|488.32|490.12|488.32|490.12|488.32|0
1639401440000|2021-12-13 13:17:20|489.89|488.09|490.12|488.32|490.12|488.32|489.89|488.09|0
1639401490000|2021-12-13 13:18:10|489.67|487.87|489.67|487.87|489.67|487.87|489.67|487.87|0
1639401500000|2021-12-13 13:18:20|489.89|488.09|489.67|487.87|489.89|488.09|489.67|487.87|0
1639401520000|2021-12-13 13:18:40|489.44|487.64|489.44|487.64|489.44|487.64|489.44|487.64|0
1639401530000|2021-12-13 13:18:50|489.77|487.97|489.77|487.97|489.77|487.97|489.77|487.97|0
1639401540000|2021-12-13 13:19:00|489.67|487.87|489.67|487.87|489.67|487.87|489.67|487.87|0
1639401570000|2021-12-13 13:19:30|489.44|487.64|489.44|487.64|489.44|487.64|489.44|487.64|0
1639401580000|2021-12-13 13:19:40|489.21|487.41|489.21|487.41|489.21|487.41|489.21|487.41|0
1639401590000|2021-12-13 13:19:50|488.99|487.19|489.21|487.41|489.21|487.41|488.99|487.19|0
1639401600000|2021-12-13 13:20:00|489.44|487.64|489.44|487.64|489.44|487.64|489.44|487.64|0
1639401620000|2021-12-13 13:20:20|489.66|487.86|489.44|487.64|489.66|487.86|489.44|487.64|0
1639401640000|2021-12-13 13:20:40|489.66|487.86|489.66|487.86|489.66|487.86|489.66|487.86|0
1639401660000|2021-12-13 13:21:00|489.44|487.64|489.21|487.41|489.44|487.64|489.21|487.41|0
1639401690000|2021-12-13 13:21:30|489.44|487.64|489.44|487.64|489.44|487.64|489.44|487.64|0
1639401700000|2021-12-13 13:21:40|489.21|487.41|489.21|487.41|489.44|487.64|489.21|487.41|0
1639401710000|2021-12-13 13:21:50|488.99|487.19|488.99|487.19|488.99|487.19|488.99|487.19|0
1639401720000|2021-12-13 13:22:00|489.21|487.41|489.44|487.64|489.44|487.64|489.21|487.41|0
1639401740000|2021-12-13 13:22:20|489.66|487.86|489.89|488.09|489.89|488.09|489.66|487.86|0
1639401750000|2021-12-13 13:22:30|489.66|487.86|489.77|487.97|489.89|488.09|489.66|487.86|0
1639401760000|2021-12-13 13:22:40|489.66|487.86|489.89|488.09|489.89|488.09|489.66|487.86|0
1639401780000|2021-12-13 13:23:00|490.11|488.31|490.11|488.31|490.11|488.31|490.11|488.31|0
1639401810000|2021-12-13 13:23:30|489.89|488.09|489.89|488.09|489.89|488.09|489.89|488.09|0
1639401820000|2021-12-13 13:23:40|490.11|488.31|489.89|488.09|490.11|488.31|489.89|488.09|0
1639401830000|2021-12-13 13:23:50|490.11|488.31|489.89|488.09|490.11|488.31|489.89|488.09|0
1639401840000|2021-12-13 13:24:00|490.11|488.31|490.56|488.76|490.56|488.76|490.11|488.31|0
1639401850000|2021-12-13 13:24:10|490.45|488.65|490.56|488.76|490.56|488.76|490.45|488.65|0
1639401860000|2021-12-13 13:24:20|490.34|488.54|490.34|488.54|490.34|488.54|490.34|488.54|0
1639401880000|2021-12-13 13:24:40|490.56|488.76|490.56|488.76|490.56|488.76|490.56|488.76|0
1639401900000|2021-12-13 13:25:00|490.45|488.65|490.56|488.76|490.56|488.76|490.45|488.65|0
1639401910000|2021-12-13 13:25:10|490.79|488.99|490.79|488.99|490.79|488.99|490.79|488.99|0
1639401920000|2021-12-13 13:25:20|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639401930000|2021-12-13 13:25:30|490.79|488.99|490.79|488.99|490.79|488.99|490.79|488.99|0
1639401940000|2021-12-13 13:25:40|491.01|489.21|490.79|488.99|491.01|489.21|490.79|488.99|0
1639401960000|2021-12-13 13:26:00|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639401970000|2021-12-13 13:26:10|490.79|488.99|491.01|489.21|491.01|489.21|490.79|488.99|0
1639401990000|2021-12-13 13:26:30|490.79|488.99|490.79|488.99|490.79|488.99|490.79|488.99|0
1639402010000|2021-12-13 13:26:50|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639402020000|2021-12-13 13:27:00|490.79|488.99|491.01|489.21|491.01|489.21|490.79|488.99|0
1639402030000|2021-12-13 13:27:10|490.79|488.99|490.79|488.99|490.79|488.99|490.79|488.99|0
1639402110000|2021-12-13 13:28:30|490.56|488.76|490.56|488.76|490.56|488.76|490.56|488.76|0
1639402140000|2021-12-13 13:29:00|490.79|488.99|491.01|489.21|491.01|489.21|490.79|488.99|0
1639402150000|2021-12-13 13:29:10|490.79|488.99|490.79|488.99|491.01|489.21|490.79|488.99|0
1639402160000|2021-12-13 13:29:20|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639402190000|2021-12-13 13:29:50|491.24|489.44|491.24|489.44|491.24|489.44|491.24|489.44|0
1639402210000|2021-12-13 13:30:10|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639402230000|2021-12-13 13:30:30|491.24|489.44|491.23|489.43|491.24|489.44|491.23|489.43|0
1639402240000|2021-12-13 13:30:40|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402280000|2021-12-13 13:31:20|491.23|489.43|491.23|489.43|491.23|489.43|491.23|489.43|0
1639402300000|2021-12-13 13:31:40|491.46|489.66|491.23|489.43|491.46|489.66|491.23|489.43|0
1639402310000|2021-12-13 13:31:50|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402320000|2021-12-13 13:32:00|491.68|489.88|491.68|489.88|491.68|489.88|491.68|489.88|0
1639402330000|2021-12-13 13:32:10|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402340000|2021-12-13 13:32:20|492.14|490.34|492.36|490.56|492.36|490.56|492.14|490.34|0
1639402350000|2021-12-13 13:32:30|492.14|490.34|492.14|490.34|492.36|490.56|492.14|490.34|0
1639402360000|2021-12-13 13:32:40|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402380000|2021-12-13 13:33:00|491.68|489.88|491.68|489.88|491.68|489.88|491.68|489.88|0
1639402390000|2021-12-13 13:33:10|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402400000|2021-12-13 13:33:20|491.23|489.43|491.23|489.43|491.23|489.43|491.23|489.43|0
1639402410000|2021-12-13 13:33:30|491.01|489.21|491.01|489.21|491.01|489.21|491.01|489.21|0
1639402420000|2021-12-13 13:33:40|491.23|489.43|491.01|489.21|491.23|489.43|491.01|489.21|0
1639402430000|2021-12-13 13:33:50|491.23|489.43|491.23|489.43|491.23|489.43|491.01|489.21|0
1639402490000|2021-12-13 13:34:50|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402510000|2021-12-13 13:35:10|491.68|489.88|491.68|489.88|491.91|490.11|491.68|489.88|0
1639402520000|2021-12-13 13:35:20|491.91|490.11|491.68|489.88|491.91|490.11|491.68|489.88|0
1639402580000|2021-12-13 13:36:20|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402610000|2021-12-13 13:36:50|491.68|489.88|491.68|489.88|491.68|489.88|491.68|489.88|0
1639402620000|2021-12-13 13:37:00|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402630000|2021-12-13 13:37:10|491.68|489.88|491.68|489.88|491.68|489.88|491.46|489.66|0
1639402640000|2021-12-13 13:37:20|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402650000|2021-12-13 13:37:30|491.23|489.43|491.23|489.43|491.23|489.43|491.23|489.43|0
1639402660000|2021-12-13 13:37:40|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402680000|2021-12-13 13:38:00|491.68|489.88|491.46|489.66|491.68|489.88|491.46|489.66|0
1639402700000|2021-12-13 13:38:20|491.23|489.43|491.46|489.66|491.46|489.66|491.23|489.43|0
1639402710000|2021-12-13 13:38:30|491.23|489.43|491.46|489.66|491.46|489.66|491.23|489.43|0
1639402720000|2021-12-13 13:38:40|491.68|489.88|491.68|489.88|491.68|489.88|491.68|489.88|0
1639402740000|2021-12-13 13:39:00|491.46|489.66|491.46|489.66|491.46|489.66|491.46|489.66|0
1639402750000|2021-12-13 13:39:10|491.68|489.88|491.68|489.88|491.68|489.88|491.46|489.66|0
1639402760000|2021-12-13 13:39:20|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402770000|2021-12-13 13:39:30|492.13|490.33|492.13|490.33|492.13|490.33|492.13|490.33|0
1639402800000|2021-12-13 13:40:00|491.91|490.11|491.91|490.11|491.91|490.11|491.91|490.11|0
1639402810000|2021-12-13 13:40:10|492.01|490.21|492.13|490.33|492.13|490.33|492.01|490.21|0
1639402830000|2021-12-13 13:40:30|492.36|490.56|492.36|490.56|492.36|490.56|492.36|490.56|0
1639402860000|2021-12-13 13:41:00|492.58|490.78|492.58|490.78|492.58|490.78|492.58|490.78|0
1639402870000|2021-12-13 13:41:10|492.36|490.56|492.36|490.56|492.36|490.56|492.36|490.56|0
1639402880000|2021-12-13 13:41:20|492.58|490.78|492.58|490.78|492.58|490.78|492.58|490.78|0
1639402890000|2021-12-13 13:41:30|492.36|490.56|492.36|490.56|492.58|490.78|492.36|490.56|0
1639402900000|2021-12-13 13:41:40|492.58|490.78|492.81|491.01|492.81|491.01|492.58|490.78|0
1639402940000|2021-12-13 13:42:20|492.58|490.78|492.58|490.78|492.58|490.78|492.58|490.78|0
1639402970000|2021-12-13 13:42:50|492.35|490.55|492.58|490.78|492.58|490.78|492.35|490.55|0
1639402980000|2021-12-13 13:43:00|492.35|490.55|492.35|490.55|492.35|490.55|492.35|490.55|0
1639403010000|2021-12-13 13:43:30|492.24|490.44|492.35|490.55|492.35|490.55|492.13|490.33|0
1639403020000|2021-12-13 13:43:40|492.24|490.44|492.24|490.44|492.24|490.44|492.24|490.44|0
1639403030000|2021-12-13 13:43:50|492.13|490.33|491.9|490.1|492.13|490.33|491.9|490.1|0
1639403040000|2021-12-13 13:44:00|492.13|490.33|491.9|490.1|492.13|490.33|491.9|490.1|0
1639403050000|2021-12-13 13:44:10|491.68|489.88|491.9|490.1|491.9|490.1|491.68|489.88|0
1639403060000|2021-12-13 13:44:20|491.68|489.88|491.68|489.88|491.68|489.88|491.68|489.88|0
1639403070000|2021-12-13 13:44:30|491.45|489.65|491.45|489.65|491.45|489.65|491.45|489.65|0
1639403080000|2021-12-13 13:44:40|491.23|489.43|491.23|489.43|491.23|489.43|491.23|489.43|0
1639403090000|2021-12-13 13:44:50|490.78|488.98|490.78|488.98|490.78|488.98|490.78|488.98|0
1639403100000|2021-12-13 13:45:00|491|489.2|491|489.2|491|489.2|490.78|488.98|0
1639403110000|2021-12-13 13:45:10|490.55|488.75|490.32|488.52|490.55|488.75|490.32|488.52|0
1639403120000|2021-12-13 13:45:20|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403130000|2021-12-13 13:45:30|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403140000|2021-12-13 13:45:40|490.55|488.75|490.55|488.75|490.55|488.75|490.55|488.75|0
1639403160000|2021-12-13 13:46:00|490.1|488.3|490.1|488.3|490.32|488.52|490.1|488.3|0
1639403170000|2021-12-13 13:46:10|490.32|488.52|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403180000|2021-12-13 13:46:20|490.1|488.3|490.1|488.3|490.1|488.3|490.1|488.3|0
1639403190000|2021-12-13 13:46:30|490.32|488.52|490.32|488.52|490.32|488.52|490.32|488.52|0
1639403200000|2021-12-13 13:46:40|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403210000|2021-12-13 13:46:50|490.1|488.3|490.1|488.3|490.1|488.3|490.1|488.3|0
1639403220000|2021-12-13 13:47:00|490.32|488.52|490.32|488.52|490.32|488.52|490.21|488.41|0
1639403240000|2021-12-13 13:47:20|490.55|488.75|490.55|488.75|490.55|488.75|490.55|488.75|0
1639403250000|2021-12-13 13:47:30|490.77|488.97|490.77|488.97|490.77|488.97|490.77|488.97|0
1639403260000|2021-12-13 13:47:40|491|489.2|491|489.2|491|489.2|491|489.2|0
1639403270000|2021-12-13 13:47:50|490.77|488.97|490.77|488.97|490.77|488.97|490.77|488.97|0
1639403280000|2021-12-13 13:48:00|490.32|488.52|490.55|488.75|490.55|488.75|490.32|488.52|0
1639403290000|2021-12-13 13:48:10|490.77|488.97|490.77|488.97|490.77|488.97|490.77|488.97|0
1639403300000|2021-12-13 13:48:20|490.55|488.75|490.1|488.3|490.55|488.75|490.1|488.3|0
1639403310000|2021-12-13 13:48:30|490.32|488.52|489.65|487.85|490.32|488.52|489.65|487.85|0
1639403340000|2021-12-13 13:49:00|489.87|488.07|489.87|488.07|489.87|488.07|489.87|488.07|0
1639403350000|2021-12-13 13:49:10|490.32|488.52|490.32|488.52|490.32|488.52|490.32|488.52|0
1639403370000|2021-12-13 13:49:30|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403400000|2021-12-13 13:50:00|489.87|488.07|490.1|488.3|490.1|488.3|489.87|488.07|0
1639403410000|2021-12-13 13:50:10|489.87|488.07|490.1|488.3|490.1|488.3|489.87|488.07|0
1639403420000|2021-12-13 13:50:20|489.87|488.07|490.1|488.3|490.1|488.3|489.87|488.07|0
1639403430000|2021-12-13 13:50:30|489.87|488.07|489.87|488.07|489.87|488.07|489.75|487.95|0
1639403440000|2021-12-13 13:50:40|490.1|488.3|490.1|488.3|490.1|488.3|490.1|488.3|0
1639403450000|2021-12-13 13:50:50|489.87|488.07|489.87|488.07|489.87|488.07|489.87|488.07|0
1639403460000|2021-12-13 13:51:00|489.65|487.85|489.87|488.07|489.87|488.07|489.65|487.85|0
1639403470000|2021-12-13 13:51:10|490.1|488.3|489.87|488.07|490.1|488.3|489.87|488.07|0
1639403480000|2021-12-13 13:51:20|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403490000|2021-12-13 13:51:30|490.1|488.3|490.32|488.52|490.32|488.52|490.1|488.3|0
1639403500000|2021-12-13 13:51:40|490.1|488.3|490.1|488.3|490.1|488.3|489.87|488.07|0
1639403510000|2021-12-13 13:51:50|490.32|488.52|490.32|488.52|490.32|488.52|490.32|488.52|0
1639403520000|2021-12-13 13:52:00|490.55|488.75|490.55|488.75|490.55|488.75|490.43|488.63|0
1639403530000|2021-12-13 13:52:10|490.32|488.52|490.32|488.52|490.32|488.52|490.32|488.52|0
1639403550000|2021-12-13 13:52:30|490.55|488.75|490.32|488.52|490.55|488.75|490.32|488.52|0
1639403560000|2021-12-13 13:52:40|490.09|488.29|490.09|488.29|490.09|488.29|490.09|488.29|0
1639403570000|2021-12-13 13:52:50|490.32|488.52|490.32|488.52|490.32|488.52|490.32|488.52|0
1639403580000|2021-12-13 13:53:00|490.55|488.75|490.32|488.52|490.55|488.75|490.32|488.52|0
1639403590000|2021-12-13 13:53:10|490.09|488.29|490.09|488.29|490.09|488.29|490.09|488.29|0
1639403610000|2021-12-13 13:53:30|489.87|488.07|489.87|488.07|489.87|488.07|489.87|488.07|0
1639403620000|2021-12-13 13:53:40|489.42|487.62|489.19|487.39|489.42|487.62|488.97|487.17|0
1639403630000|2021-12-13 13:53:50|489.42|487.62|488.97|487.17|489.42|487.62|488.97|487.17|0
1639403640000|2021-12-13 13:54:00|489.42|487.62|489.19|487.39|489.42|487.62|489.19|487.39|0
1639403650000|2021-12-13 13:54:10|489.42|487.62|489.87|488.07|489.87|488.07|489.42|487.62|0
1639403660000|2021-12-13 13:54:20|489.64|487.84|489.87|488.07|489.87|488.07|489.64|487.84|0
1639403670000|2021-12-13 13:54:30|489.64|487.84|489.64|487.84|489.64|487.84|489.64|487.84|0
1639403690000|2021-12-13 13:54:50|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403700000|2021-12-13 13:55:00|488.97|487.17|488.97|487.17|488.97|487.17|488.97|487.17|0
1639403730000|2021-12-13 13:55:30|488.85|487.05|488.97|487.17|488.97|487.17|488.85|487.05|0
1639403740000|2021-12-13 13:55:40|489.19|487.39|489.42|487.62|489.42|487.62|489.19|487.39|0
1639403760000|2021-12-13 13:56:00|489.19|487.39|489.19|487.39|489.19|487.39|489.19|487.39|0
1639403780000|2021-12-13 13:56:20|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403800000|2021-12-13 13:56:40|489.53|487.73|489.64|487.84|489.64|487.84|489.53|487.73|0
1639403810000|2021-12-13 13:56:50|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403820000|2021-12-13 13:57:00|489.64|487.84|489.64|487.84|489.64|487.84|489.64|487.84|0
1639403830000|2021-12-13 13:57:10|489.19|487.39|489.19|487.39|489.19|487.39|489.19|487.39|0
1639403840000|2021-12-13 13:57:20|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403860000|2021-12-13 13:57:40|489.64|487.84|489.64|487.84|489.64|487.84|489.64|487.84|0
1639403870000|2021-12-13 13:57:50|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403880000|2021-12-13 13:58:00|489.19|487.39|489.19|487.39|489.19|487.39|489.19|487.39|0
1639403890000|2021-12-13 13:58:10|488.97|487.17|488.97|487.17|488.97|487.17|488.97|487.17|0
1639403910000|2021-12-13 13:58:30|489.19|487.39|489.64|487.84|489.64|487.84|489.19|487.39|0
1639403920000|2021-12-13 13:58:40|489.42|487.62|489.42|487.62|489.42|487.62|489.42|487.62|0
1639403940000|2021-12-13 13:59:00|489.19|487.39|489.19|487.39|489.19|487.39|489.19|487.39|0
1639403980000|2021-12-13 13:59:40|488.96|487.16|488.96|487.16|488.96|487.16|488.96|487.16|0
1639403990000|2021-12-13 13:59:50|488.74|486.94|488.74|486.94|488.96|487.16|488.74|486.94|0
1639404010000|2021-12-13 14:00:10|488.85|487.05|488.96|487.16|488.96|487.16|488.74|486.94|0
1639404020000|2021-12-13 14:00:20|488.85|487.05|488.74|486.94|488.85|487.05|488.74|486.94|0
1639404030000|2021-12-13 14:00:30|488.29|486.49|488.29|486.49|488.29|486.49|488.29|486.49|0
1639404040000|2021-12-13 14:00:40|488.06|486.26|487.84|486.04|488.06|486.26|487.84|486.04|0
1639404050000|2021-12-13 14:00:50|488.06|486.26|488.06|486.26|488.06|486.26|487.84|486.04|0
1639404060000|2021-12-13 14:01:00|487.61|485.81|487.61|485.81|487.84|486.04|487.61|485.81|0
1639404080000|2021-12-13 14:01:20|487.39|485.59|486.94|485.14|487.39|485.59|486.94|485.14|0
1639404090000|2021-12-13 14:01:30|487.39|485.59|487.39|485.59|487.39|485.59|487.39|485.59|0
1639404100000|2021-12-13 14:01:40|487.16|485.36|486.94|485.14|487.16|485.36|486.94|485.14|0
1639404110000|2021-12-13 14:01:50|487.16|485.36|487.16|485.36|487.16|485.36|487.16|485.36|0
1639404120000|2021-12-13 14:02:00|486.94|485.14|486.94|485.14|486.94|485.14|486.94|485.14|0
1639404130000|2021-12-13 14:02:10|487.16|485.36|487.05|485.25|487.16|485.36|487.05|485.25|0
1639404140000|2021-12-13 14:02:20|487.16|485.36|487.16|485.36|487.16|485.36|487.16|485.36|0
1639404150000|2021-12-13 14:02:30|486.94|485.14|486.94|485.14|486.94|485.14|486.94|485.14|0
1639404180000|2021-12-13 14:03:00|487.16|485.36|486.94|485.14|487.16|485.36|486.94|485.14|0
1639404230000|2021-12-13 14:03:50|486.71|484.91|486.71|484.91|486.71|484.91|486.71|484.91|0
1639404260000|2021-12-13 14:04:20|486.49|484.69|486.26|484.46|486.49|484.69|486.26|484.46|0
1639404270000|2021-12-13 14:04:30|486.49|484.69|486.49|484.69|486.49|484.69|486.49|484.69|0
1639404280000|2021-12-13 14:04:40|486.26|484.46|486.49|484.69|486.49|484.69|486.26|484.46|0
1639404290000|2021-12-13 14:04:50|486.26|484.46|486.04|484.24|486.26|484.46|486.04|484.24|0
1639404300000|2021-12-13 14:05:00|486.26|484.46|486.26|484.46|486.26|484.46|486.26|484.46|0
1639404310000|2021-12-13 14:05:10|486.49|484.69|487.16|485.36|487.16|485.36|486.49|484.69|0
1639404330000|2021-12-13 14:05:30|487.39|485.59|487.61|485.81|487.61|485.81|487.39|485.59|0
1639404340000|2021-12-13 14:05:40|487.84|486.04|487.84|486.04|487.84|486.04|487.84|486.04|0
1639404350000|2021-12-13 14:05:50|488.06|486.26|488.06|486.26|488.06|486.26|488.06|486.26|0
1639404360000|2021-12-13 14:06:00|487.84|486.04|487.84|486.04|487.84|486.04|487.84|486.04|0
1639404370000|2021-12-13 14:06:10|488.06|486.26|487.84|486.04|488.06|486.26|487.84|486.04|0
1639404380000|2021-12-13 14:06:20|487.61|485.81|487.61|485.81|487.61|485.81|487.61|485.81|0
1639404390000|2021-12-13 14:06:30|487.84|486.04|487.84|486.04|487.84|486.04|487.84|486.04|0
1639404410000|2021-12-13 14:06:50|488.06|486.26|488.06|486.26|488.06|486.26|488.06|486.26|0
1639404420000|2021-12-13 14:07:00|487.84|486.04|487.84|486.04|488.06|486.26|487.84|486.04|0
1639404430000|2021-12-13 14:07:10|488.06|486.26|488.06|486.26|488.06|486.26|488.06|486.26|0
1639404440000|2021-12-13 14:07:20|487.84|486.04|487.84|486.04|487.84|486.04|487.84|486.04|0
1639404450000|2021-12-13 14:07:30|487.83|486.03|487.83|486.03|487.83|486.03|487.83|486.03|0
1639404480000|2021-12-13 14:08:00|487.61|485.81|487.83|486.03|487.83|486.03|487.61|485.81|0
1639404490000|2021-12-13 14:08:10|487.72|485.92|487.83|486.03|487.83|486.03|487.61|485.81|0
1639404500000|2021-12-13 14:08:20|487.61|485.81|487.61|485.81|487.61|485.81|487.61|485.81|0
1639404510000|2021-12-13 14:08:30|487.83|486.03|487.83|486.03|487.83|486.03|487.83|486.03|0
1639404520000|2021-12-13 14:08:40|487.61|485.81|487.83|486.03|487.83|486.03|487.61|485.81|0
1639404530000|2021-12-13 14:08:50|487.61|485.81|487.61|485.81|487.61|485.81|487.61|485.81|0
1639404540000|2021-12-13 14:09:00|487.83|486.03|487.83|486.03|487.83|486.03|487.83|486.03|0
1639404560000|2021-12-13 14:09:20|488.06|486.26|488.06|486.26|488.06|486.26|488.06|486.26|0
1639404570000|2021-12-13 14:09:30|488.28|486.48|488.28|486.48|488.28|486.48|488.28|486.48|0
1639404580000|2021-12-13 14:09:40|488.51|486.71|488.28|486.48|488.51|486.71|488.28|486.48|0
1639404600000|2021-12-13 14:10:00|488.06|486.26|488.28|486.48|488.28|486.48|488.06|486.26|0
1639404610000|2021-12-13 14:10:10|488.51|486.71|488.51|486.71|488.51|486.71|488.51|486.71|0
1639404620000|2021-12-13 14:10:20|488.73|486.93|488.51|486.71|488.73|486.93|488.51|486.71|0
1639404630000|2021-12-13 14:10:30|488.73|486.93|488.51|486.71|488.73|486.93|488.51|486.71|0
1639404640000|2021-12-13 14:10:40|488.73|486.93|488.51|486.71|488.73|486.93|488.51|486.71|0
1639404650000|2021-12-13 14:10:50|488.28|486.48|488.28|486.48|488.28|486.48|488.28|486.48|0
1639404660000|2021-12-13 14:11:00|488.51|486.71|488.51|486.71|488.51|486.71|488.51|486.71|0
1639404670000|2021-12-13 14:11:10|488.28|486.48|488.51|486.71|488.51|486.71|488.28|486.48|0
1639404680000|2021-12-13 14:11:20|488.28|486.48|488.28|486.48|488.28|486.48|488.28|486.48|0
1639404690000|2021-12-13 14:11:30|488.51|486.71|488.06|486.26|488.51|486.71|488.06|486.26|0
1639404700000|2021-12-13 14:11:40|488.28|486.48|488.28|486.48|488.28|486.48|488.28|486.48|0
1639404710000|2021-12-13 14:11:50|488.17|486.37|488.28|486.48|488.28|486.48|488.06|486.26|0
1639404720000|2021-12-13 14:12:00|488.06|486.26|488.06|486.26|488.06|486.26|488.06|486.26|0
1639404730000|2021-12-13 14:12:10|487.83|486.03|487.83|486.03|487.83|486.03|487.61|485.81|0
1639404740000|2021-12-13 14:12:20|487.61|485.81|487.38|485.58|487.61|485.81|487.38|485.58|0
1639404750000|2021-12-13 14:12:30|487.16|485.36|487.16|485.36|487.16|485.36|487.16|485.36|0
1639404770000|2021-12-13 14:12:50|486.93|485.13|486.48|484.68|486.93|485.13|486.48|484.68|0
1639404780000|2021-12-13 14:13:00|486.71|484.91|486.26|484.46|486.71|484.91|486.26|484.46|0
1639404790000|2021-12-13 14:13:10|486.48|484.68|486.26|484.46|486.48|484.68|486.26|484.46|0
1639404800000|2021-12-13 14:13:20|486.03|484.23|485.81|484.01|486.03|484.23|485.81|484.01|0
1639404810000|2021-12-13 14:13:30|486.03|484.23|486.26|484.46|486.26|484.46|486.03|484.23|0
1639404820000|2021-12-13 14:13:40|486.48|484.68|486.03|484.23|486.48|484.68|486.03|484.23|0
1639404830000|2021-12-13 14:13:50|486.48|484.68|486.26|484.46|486.48|484.68|486.26|484.46|0
1639404840000|2021-12-13 14:14:00|486.48|484.68|486.48|484.68|486.48|484.68|486.48|484.68|0
1639404850000|2021-12-13 14:14:10|486.71|484.91|486.93|485.13|486.93|485.13|486.71|484.91|0
1639404860000|2021-12-13 14:14:20|486.71|484.91|486.71|484.91|486.71|484.91|486.71|484.91|0
1639404870000|2021-12-13 14:14:30|486.59|484.79|486.71|484.91|486.71|484.91|486.59|484.79|0
1639404880000|2021-12-13 14:14:40|486.48|484.68|486.48|484.68|486.48|484.68|486.48|484.68|0
1639404890000|2021-12-13 14:14:50|486.03|484.23|486.03|484.23|486.03|484.23|486.03|484.23|0
1639404900000|2021-12-13 14:15:00|486.26|484.46|486.26|484.46|486.26|484.46|486.26|484.46|0
1639404910000|2021-12-13 14:15:10|486.48|484.68|486.48|484.68|486.48|484.68|486.26|484.46|0
1639404920000|2021-12-13 14:15:20|486.71|484.91|486.71|484.91|486.71|484.91|486.48|484.68|0
1639404930000|2021-12-13 14:15:30|486.48|484.68|486.48|484.68|486.48|484.68|486.48|484.68|0
1639404940000|2021-12-13 14:15:40|486.71|484.91|486.71|484.91|486.71|484.91|486.71|484.91|0
1639404950000|2021-12-13 14:15:50|486.93|485.13|486.71|484.91|486.93|485.13|486.71|484.91|0
1639404960000|2021-12-13 14:16:00|486.81|485.01|486.71|484.91|486.93|485.13|486.71|484.91|0
1639404970000|2021-12-13 14:16:10|486.48|484.68|486.48|484.68|486.48|484.68|486.48|484.68|0
1639404980000|2021-12-13 14:16:20|486.26|484.46|486.48|484.68|486.48|484.68|486.26|484.46|0
1639404990000|2021-12-13 14:16:30|486.71|484.91|486.71|484.91|486.71|484.91|486.71|484.91|0
1639405000000|2021-12-13 14:16:40|486.7|484.9|486.48|484.68|486.7|484.9|486.48|484.68|0
1639405020000|2021-12-13 14:17:00|486.26|484.46|486.48|484.68|486.48|484.68|486.26|484.46|0
1639405030000|2021-12-13 14:17:10|486.7|484.9|486.7|484.9|486.7|484.9|486.7|484.9|0
1639405040000|2021-12-13 14:17:20|486.48|484.68|486.7|484.9|486.7|484.9|486.48|484.68|0
1639405060000|2021-12-13 14:17:40|486.48|484.68|486.25|484.45|486.48|484.68|486.25|484.45|0
1639405070000|2021-12-13 14:17:50|486.36|484.56|486.25|484.45|486.48|484.68|486.25|484.45|0
1639405080000|2021-12-13 14:18:00|486.48|484.68|486.36|484.56|486.48|484.68|486.36|484.56|0
1639405090000|2021-12-13 14:18:10|486.48|484.68|486.25|484.45|486.48|484.68|486.25|484.45|0
1639405100000|2021-12-13 14:18:20|486.03|484.23|486.03|484.23|486.03|484.23|486.03|484.23|0
1639405110000|2021-12-13 14:18:30|485.8|484|485.36|483.56|485.8|484|485.13|483.33|0
1639405120000|2021-12-13 14:18:40|485.58|483.78|485.36|483.56|485.58|483.78|485.36|483.56|0
1639405130000|2021-12-13 14:18:50|485.58|483.78|485.58|483.78|485.58|483.78|485.58|483.78|0
1639405140000|2021-12-13 14:19:00|485.8|484|486.03|484.23|486.03|484.23|485.58|483.78|0
1639405150000|2021-12-13 14:19:10|485.8|484|486.03|484.23|486.03|484.23|485.8|484|0
1639405160000|2021-12-13 14:19:20|485.8|484|485.8|484|486.03|484.23|485.8|484|0
1639405170000|2021-12-13 14:19:30|486.03|484.23|485.8|484|486.03|484.23|485.8|484|0
1639405180000|2021-12-13 14:19:40|485.69|483.89|485.13|483.33|485.69|483.89|485.13|483.33|0
1639405190000|2021-12-13 14:19:50|485.35|483.55|485.13|483.33|485.35|483.55|485.13|483.33|0
1639405200000|2021-12-13 14:20:00|485.24|483.44|485.8|484|485.8|484|485.24|483.44|0
1639405210000|2021-12-13 14:20:10|485.35|483.55|485.58|483.78|485.58|483.78|485.35|483.55|0
1639405220000|2021-12-13 14:20:20|486.03|484.23|485.58|483.78|486.03|484.23|485.58|483.78|0
1639405230000|2021-12-13 14:20:30|485.8|484|485.58|483.78|485.8|484|485.58|483.78|0
1639405240000|2021-12-13 14:20:40|485.8|484|486.03|484.23|486.03|484.23|485.8|484|0
1639405250000|2021-12-13 14:20:50|485.8|484|486.03|484.23|486.03|484.23|485.8|484|0
1639405260000|2021-12-13 14:21:00|485.8|484|485.8|484|485.8|484|485.8|484|0
1639405270000|2021-12-13 14:21:10|485.58|483.78|485.8|484|485.8|484|485.58|483.78|0
1639405280000|2021-12-13 14:21:20|485.58|483.78|485.58|483.78|485.58|483.78|485.35|483.55|0
1639405290000|2021-12-13 14:21:30|485.8|484|485.8|484|485.8|484|485.58|483.78|0
1639405300000|2021-12-13 14:21:40|485.58|483.78|485.58|483.78|485.58|483.78|485.58|483.78|0
1639405310000|2021-12-13 14:21:50|485.35|483.55|485.35|483.55|485.58|483.78|485.35|483.55|0
1639405320000|2021-12-13 14:22:00|485.13|483.33|484.9|483.1|485.13|483.33|484.9|483.1|0
1639405330000|2021-12-13 14:22:10|484.45|482.65|484.68|482.88|484.68|482.88|484.45|482.65|0
1639405340000|2021-12-13 14:22:20|484.45|482.65|484.23|482.43|484.45|482.65|484.23|482.43|0
1639405350000|2021-12-13 14:22:30|484.45|482.65|484.56|482.76|484.56|482.76|484.45|482.65|0
1639405360000|2021-12-13 14:22:40|484.68|482.88|484.45|482.65|484.68|482.88|484.45|482.65|0
1639405370000|2021-12-13 14:22:50|484.23|482.43|484.45|482.65|484.45|482.65|484.23|482.43|0
1639405380000|2021-12-13 14:23:00|484.23|482.43|484.23|482.43|484.23|482.43|483.78|481.98|0
1639405390000|2021-12-13 14:23:10|484.45|482.65|484.68|482.88|484.68|482.88|484.45|482.65|0
1639405400000|2021-12-13 14:23:20|484.9|483.1|484.68|482.88|484.9|483.1|484.68|482.88|0
1639405410000|2021-12-13 14:23:30|484|482.2|483.56|481.76|484|482.2|483.56|481.76|0
1639405420000|2021-12-13 14:23:40|483.78|481.98|483.78|481.98|483.78|481.98|483.56|481.76|0
1639405430000|2021-12-13 14:23:50|483.56|481.76|483.56|481.76|483.78|481.98|483.56|481.76|0
1639405440000|2021-12-13 14:24:00|483.44|481.64|483.33|481.53|483.44|481.64|483.33|481.53|0
1639405450000|2021-12-13 14:24:10|483.11|481.31|483.11|481.31|483.11|481.31|483.11|481.31|0
1639405460000|2021-12-13 14:24:20|483.33|481.53|483.33|481.53|483.33|481.53|483.33|481.53|0
1639405470000|2021-12-13 14:24:30|483.11|481.31|483.33|481.53|483.33|481.53|483.11|481.31|0
1639405490000|2021-12-13 14:24:50|483.11|481.31|483.33|481.53|483.33|481.53|483.11|481.31|0
1639405500000|2021-12-13 14:25:00|483.21|481.41|482.88|481.08|483.21|481.41|482.88|481.08|0
1639405510000|2021-12-13 14:25:10|482.66|480.86|482.43|480.63|482.66|480.86|482.21|480.41|0
1639405520000|2021-12-13 14:25:20|482.66|480.86|482.21|480.41|482.66|480.86|482.21|480.41|0
1639405530000|2021-12-13 14:25:30|481.98|480.18|482.43|480.63|482.43|480.63|481.98|480.18|0
1639405540000|2021-12-13 14:25:40|482.21|480.41|482.21|480.41|482.21|480.41|482.21|480.41|0
1639405550000|2021-12-13 14:25:50|482.43|480.63|482.21|480.41|482.43|480.63|482.21|480.41|0
1639405560000|2021-12-13 14:26:00|482.43|480.63|482.43|480.63|482.43|480.63|482.21|480.41|0
1639405570000|2021-12-13 14:26:10|482.21|480.41|482.21|480.41|482.21|480.41|482.21|480.41|0
1639405580000|2021-12-13 14:26:20|481.98|480.18|481.54|479.74|481.98|480.18|481.54|479.74|0
1639405590000|2021-12-13 14:26:30|481.31|479.51|481.31|479.51|481.54|479.74|481.31|479.51|0
1639405600000|2021-12-13 14:26:40|481.09|479.29|480.86|479.06|481.31|479.51|480.86|479.06|0
1639405610000|2021-12-13 14:26:50|481.31|479.51|481.09|479.29|481.31|479.51|481.09|479.29|0
1639405620000|2021-12-13 14:27:00|480.86|479.06|481.31|479.51|481.31|479.51|480.86|479.06|0
1639405630000|2021-12-13 14:27:10|481.09|479.29|480.86|479.06|481.09|479.29|480.64|478.84|0
1639405640000|2021-12-13 14:27:20|481.09|479.29|481.09|479.29|481.31|479.51|481.09|479.29|0
1639405650000|2021-12-13 14:27:30|481.31|479.51|480.64|478.84|481.31|479.51|480.64|478.84|0
1639405660000|2021-12-13 14:27:40|480.19|478.39|480.41|478.61|480.41|478.61|480.19|478.39|0
1639405670000|2021-12-13 14:27:50|480.19|478.39|480.19|478.39|480.19|478.39|479.97|478.17|0
1639405680000|2021-12-13 14:28:00|479.74|477.94|479.74|477.94|479.97|478.17|479.74|477.94|0
1639405690000|2021-12-13 14:28:10|479.52|477.72|479.52|477.72|479.52|477.72|479.29|477.49|0
1639405700000|2021-12-13 14:28:20|479.97|478.17|480.19|478.39|480.41|478.61|479.97|478.17|0
1639405710000|2021-12-13 14:28:30|479.97|478.17|479.97|478.17|479.97|478.17|479.97|478.17|0
1639405720000|2021-12-13 14:28:40|479.74|477.94|479.85|478.05|479.85|478.05|479.74|477.94|0
1639405730000|2021-12-13 14:28:50|479.97|478.17|479.29|477.49|480.19|478.39|479.29|477.49|0
1639405740000|2021-12-13 14:29:00|479.07|477.27|479.07|477.27|479.29|477.49|479.07|477.27|0
1639405750000|2021-12-13 14:29:10|478.95|477.15|479.07|477.27|479.07|477.27|478.95|477.15|0
1639405760000|2021-12-13 14:29:20|479.29|477.49|479.29|477.49|479.29|477.49|479.29|477.49|0
1639405770000|2021-12-13 14:29:30|479.52|477.72|479.74|477.94|479.97|478.17|479.52|477.72|0
1639405780000|2021-12-13 14:29:40|479.97|478.17|478.62|476.82|479.97|478.17|478.62|476.82|0
1639405790000|2021-12-13 14:29:50|478.4|476.6|478.4|476.6|478.62|476.82|478.4|476.6|0
1639405800000|2021-12-13 14:30:00|477.95|476.15|479.52|477.72|479.52|477.72|477.95|476.15|0
1639405810000|2021-12-13 14:30:10|480.86|479.06|478.85|477.05|480.86|479.06|478.85|477.05|0
1639405820000|2021-12-13 14:30:20|479.74|477.94|480.64|478.84|480.64|478.84|479.74|477.94|0
1639405830000|2021-12-13 14:30:30|480.41|478.61|478.62|476.82|480.41|478.61|478.62|476.82|0
1639405840000|2021-12-13 14:30:40|477.5|475.7|478.84|477.04|478.84|477.04|477.5|475.7|0
1639405850000|2021-12-13 14:30:50|478.4|476.6|478.62|476.82|478.62|476.82|478.4|476.6|0
1639405860000|2021-12-13 14:31:00|479.4|477.6|478.4|476.6|479.4|477.6|478.4|476.6|0
1639405870000|2021-12-13 14:31:10|478.84|477.04|479.29|477.49|479.29|477.49|478.84|477.04|0
1639405880000|2021-12-13 14:31:20|478.4|476.6|478.62|476.82|478.62|476.82|477.95|476.15|0
1639405890000|2021-12-13 14:31:30|478.84|477.04|478.62|476.82|478.84|477.04|478.17|476.37|0
1639405900000|2021-12-13 14:31:40|477.95|476.15|477.73|475.93|477.95|476.15|477.5|475.7|0
1639405910000|2021-12-13 14:31:50|477.5|475.7|476.83|475.03|477.5|475.7|476.83|475.03|0
1639405920000|2021-12-13 14:32:00|476.38|474.58|476.83|475.03|477.28|475.48|476.38|474.58|0
1639405930000|2021-12-13 14:32:10|476.16|474.36|477.73|475.93|477.73|475.93|476.16|474.36|0
1639405940000|2021-12-13 14:32:20|477.28|475.48|476.61|474.81|477.95|476.15|476.61|474.81|0
1639405950000|2021-12-13 14:32:30|476.38|474.58|475.71|473.91|476.38|474.58|475.71|473.91|0
1639405960000|2021-12-13 14:32:40|475.49|473.69|475.04|473.24|475.49|473.69|475.04|473.24|0
1639405970000|2021-12-13 14:32:50|474.82|473.02|474.37|472.57|474.82|473.02|474.37|472.57|0
1639405980000|2021-12-13 14:33:00|475.04|473.24|474.37|472.57|475.49|473.69|474.37|472.57|0
1639405990000|2021-12-13 14:33:10|474.6|472.8|475.49|473.69|475.49|473.69|474.6|472.8|0
1639406000000|2021-12-13 14:33:20|475.27|473.47|475.94|474.14|475.94|474.14|475.27|473.47|0
1639406010000|2021-12-13 14:33:30|476.38|474.58|475.94|474.14|476.61|474.81|475.94|474.14|0
1639406020000|2021-12-13 14:33:40|474.25|472.45|474.93|473.13|474.93|473.13|474.25|472.45|0
1639406030000|2021-12-13 14:33:50|474.48|472.68|475.48|473.68|475.48|473.68|473.8|472|0
1639406040000|2021-12-13 14:34:00|475.92|474.12|475.6|473.8|476.05|474.25|475.6|473.8|0
1639406050000|2021-12-13 14:34:10|475.82|474.02|476.49|474.69|476.49|474.69|475.6|473.8|0
1639406060000|2021-12-13 14:34:20|476.05|474.25|475.16|473.36|476.05|474.25|475.16|473.36|0
1639406070000|2021-12-13 14:34:30|474.93|473.13|475.67|473.87|475.67|473.87|474.93|473.13|0
1639406080000|2021-12-13 14:34:40|475.77|473.97|475.67|473.87|475.77|473.97|475.44|473.64|0
1639406090000|2021-12-13 14:34:50|475.22|473.42|474.78|472.98|475.22|473.42|474.78|472.98|0
1639406100000|2021-12-13 14:35:00|473.67|471.87|472.78|470.98|473.67|471.87|472.78|470.98|0
1639406110000|2021-12-13 14:35:10|472.55|470.75|472.33|470.53|472.78|470.98|471.89|470.09|0
1639406120000|2021-12-13 14:35:20|473.67|471.87|474.78|472.98|474.78|472.98|473.67|471.87|0
1639406130000|2021-12-13 14:35:30|475|473.2|475.22|473.42|475.22|473.42|474.78|472.98|0
1639406140000|2021-12-13 14:35:40|475.44|473.64|475.22|473.42|475.44|473.64|475.22|473.42|0
1639406150000|2021-12-13 14:35:50|475.67|473.87|477.89|476.09|477.89|476.09|475.67|473.87|0
1639406160000|2021-12-13 14:36:00|478.34|476.54|477|475.2|478.34|476.54|477|475.2|0
1639406170000|2021-12-13 14:36:10|476.78|474.98|476.78|474.98|476.78|474.98|476.78|474.98|0
1639406180000|2021-12-13 14:36:20|476.56|474.76|476.11|474.31|476.78|474.98|476.11|474.31|0
1639406190000|2021-12-13 14:36:30|477|475.2|477.67|475.87|477.67|475.87|476.56|474.76|0
1639406200000|2021-12-13 14:36:40|477.45|475.65|477.89|476.09|478.34|476.54|477.45|475.65|0
1639406210000|2021-12-13 14:36:50|478.34|476.54|478.12|476.32|478.34|476.54|477.89|476.09|0
1639406220000|2021-12-13 14:37:00|477.67|475.87|478.12|476.32|478.12|476.32|477.45|475.65|0
1639406230000|2021-12-13 14:37:10|478.78|476.98|478.56|476.76|478.78|476.98|478.12|476.32|0
1639406240000|2021-12-13 14:37:20|477.45|475.65|477|475.2|477.45|475.65|477|475.2|0
1639406250000|2021-12-13 14:37:30|477.22|475.42|476.33|474.53|477.22|475.42|476.33|474.53|0
1639406260000|2021-12-13 14:37:40|475.89|474.09|475.22|473.42|475.89|474.09|475.22|473.42|0
1639406270000|2021-12-13 14:37:50|476.11|474.31|475.67|473.87|476.11|474.31|475.44|473.64|0
1639406280000|2021-12-13 14:38:00|476.11|474.31|475.44|473.64|476.11|474.31|475.44|473.64|0
1639406290000|2021-12-13 14:38:10|475.22|473.42|474.78|472.98|475.22|473.42|474.78|472.98|0
1639406300000|2021-12-13 14:38:20|474.11|472.31|473.77|471.97|474.11|472.31|473.77|471.97|0
1639406310000|2021-12-13 14:38:30|474.33|472.53|474.55|472.75|474.55|472.75|474.11|472.31|0
1639406320000|2021-12-13 14:38:40|474.77|472.97|473|471.2|474.77|472.97|473|471.2|0
1639406330000|2021-12-13 14:38:50|473.22|471.42|472.33|470.53|473.22|471.42|472.33|470.53|0
1639406340000|2021-12-13 14:39:00|471.66|469.86|469.89|468.09|471.66|469.86|469.89|468.09|0
1639406350000|2021-12-13 14:39:10|470.11|468.31|470|468.2|470.55|468.75|470|468.2|0
1639406360000|2021-12-13 14:39:20|470.55|468.75|470.78|468.98|470.78|468.98|470.11|468.31|0
1639406370000|2021-12-13 14:39:30|470.11|468.31|470.33|468.53|470.33|468.53|470.11|468.31|0
1639406380000|2021-12-13 14:39:40|471.44|469.64|471.89|470.09|472.55|470.75|471.44|469.64|0
1639406390000|2021-12-13 14:39:50|472.33|470.53|470.55|468.75|472.33|470.53|470.55|468.75|0
1639406400000|2021-12-13 14:40:00|470.33|468.53|470.55|468.75|470.55|468.75|470.33|468.53|0
1639406410000|2021-12-13 14:40:10|470.78|468.98|471.44|469.64|471.44|469.64|470.78|468.98|0
1639406420000|2021-12-13 14:40:20|471|469.2|472.11|470.31|472.11|470.31|471|469.2|0
1639406430000|2021-12-13 14:40:30|471.88|470.08|472.55|470.75|472.55|470.75|471.88|470.08|0
1639406440000|2021-12-13 14:40:40|473|471.2|474.33|472.53|474.33|472.53|473|471.2|0
1639406450000|2021-12-13 14:40:50|474.11|472.31|474.77|472.97|475.1|473.3|474.11|472.31|0
1639406460000|2021-12-13 14:41:00|475|473.2|475.44|473.64|475.44|473.64|475|473.2|0
1639406470000|2021-12-13 14:41:10|475|473.2|474.77|472.97|475|473.2|474.77|472.97|0
1639406480000|2021-12-13 14:41:20|475|473.2|474.77|472.97|475.44|473.64|474.77|472.97|0
1639406490000|2021-12-13 14:41:30|474.33|472.53|473.66|471.86|474.55|472.75|473.66|471.86|0
1639406500000|2021-12-13 14:41:40|473.44|471.64|474.33|472.53|474.33|472.53|473.44|471.64|0
1639406510000|2021-12-13 14:41:50|474.55|472.75|473.88|472.08|474.55|472.75|473.88|472.08|0
1639406520000|2021-12-13 14:42:00|474.55|472.75|474.77|472.97|474.99|473.19|474.55|472.75|0
1639406530000|2021-12-13 14:42:10|474.55|472.75|475.44|473.64|475.44|473.64|474.55|472.75|0
1639406540000|2021-12-13 14:42:20|475.66|473.86|474.99|473.19|475.66|473.86|474.99|473.19|0
1639406550000|2021-12-13 14:42:30|475.66|473.86|475.22|473.42|475.66|473.86|475.22|473.42|0
1639406560000|2021-12-13 14:42:40|475.66|473.86|474.55|472.75|475.66|473.86|474.55|472.75|0
1639406570000|2021-12-13 14:42:50|474.77|472.97|474.33|472.53|474.77|472.97|474.33|472.53|0
1639406580000|2021-12-13 14:43:00|474.55|472.75|474.99|473.19|474.99|473.19|474.55|472.75|0
1639406590000|2021-12-13 14:43:10|475.22|473.42|476.11|474.31|476.11|474.31|475.22|473.42|0
1639406600000|2021-12-13 14:43:20|475.88|474.08|475.22|473.42|476.11|474.31|475.22|473.42|0
1639406610000|2021-12-13 14:43:30|475.55|473.75|474.55|472.75|475.55|473.75|474.55|472.75|0
1639406620000|2021-12-13 14:43:40|474.33|472.53|474.99|473.19|474.99|473.19|474.33|472.53|0
1639406630000|2021-12-13 14:43:50|474.33|472.53|475.44|473.64|475.44|473.64|474.33|472.53|0
1639406640000|2021-12-13 14:44:00|474.99|473.19|475.22|473.42|475.44|473.64|474.99|473.19|0
1639406650000|2021-12-13 14:44:10|474.99|473.19|474.99|473.19|474.99|473.19|474.33|472.53|0
1639406660000|2021-12-13 14:44:20|475.44|473.64|476.11|474.31|476.11|474.31|475.44|473.64|0
1639406670000|2021-12-13 14:44:30|476.33|474.53|475.22|473.42|476.33|474.53|475.22|473.42|0
1639406680000|2021-12-13 14:44:40|475.44|473.64|474.77|472.97|475.44|473.64|474.55|472.75|0
1639406690000|2021-12-13 14:44:50|474.33|472.53|474.33|472.53|474.33|472.53|474.33|472.53|0
1639406700000|2021-12-13 14:45:00|472.99|471.19|473.21|471.41|473.44|471.64|472.99|471.19|0
1639406710000|2021-12-13 14:45:10|473.44|471.64|472.33|470.53|473.44|471.64|472.33|470.53|0
1639406720000|2021-12-13 14:45:20|472.99|471.19|472.77|470.97|473.21|471.41|472.33|470.53|0
1639406730000|2021-12-13 14:45:30|472.55|470.75|473.66|471.86|473.88|472.08|472.55|470.75|0
1639406740000|2021-12-13 14:45:40|473.88|472.08|473.21|471.41|473.88|472.08|473.21|471.41|0
1639406750000|2021-12-13 14:45:50|473.44|471.64|473.88|472.08|474.1|472.3|473.44|471.64|0
1639406760000|2021-12-13 14:46:00|473.44|471.64|473.66|471.86|473.66|471.86|473.44|471.64|0
1639406770000|2021-12-13 14:46:10|473.44|471.64|472.33|470.53|473.44|471.64|472.33|470.53|0
1639406780000|2021-12-13 14:46:20|472.1|470.3|472.1|470.3|472.55|470.75|472.1|470.3|0
1639406790000|2021-12-13 14:46:30|471.88|470.08|470.99|469.19|471.88|470.08|470.99|469.19|0
1639406800000|2021-12-13 14:46:40|470.11|468.31|470.33|468.53|470.33|468.53|470.11|468.31|0
1639406810000|2021-12-13 14:46:50|470.21|468.41|469.66|467.86|470.33|468.53|469.66|467.86|0
1639406820000|2021-12-13 14:47:00|469.88|468.08|470.77|468.97|470.99|469.19|469.88|468.08|0
1639406830000|2021-12-13 14:47:10|470.33|468.53|470.77|468.97|470.77|468.97|470.33|468.53|0
1639406840000|2021-12-13 14:47:20|470.99|469.19|470.11|468.31|471.44|469.64|470.11|468.31|0
1639406850000|2021-12-13 14:47:30|470.1|468.3|470.33|468.53|470.33|468.53|470.1|468.3|0
1639406860000|2021-12-13 14:47:40|469.22|467.42|468.33|466.53|469.22|467.42|468.33|466.53|0
1639406870000|2021-12-13 14:47:50|468.55|466.75|468.11|466.31|468.55|466.75|468.11|466.31|0
1639406880000|2021-12-13 14:48:00|468.77|466.97|470.33|468.53|470.33|468.53|468.77|466.97|0
1639406890000|2021-12-13 14:48:10|470.55|468.75|470.55|468.75|470.99|469.19|470.55|468.75|0
1639406900000|2021-12-13 14:48:20|470.43|468.63|470.1|468.3|470.43|468.63|469.88|468.08|0
1639406910000|2021-12-13 14:48:30|469.88|468.08|469|467.2|469.88|468.08|469|467.2|0
1639406920000|2021-12-13 14:48:40|469.44|467.64|469.22|467.42|469.44|467.64|469.22|467.42|0
1639406930000|2021-12-13 14:48:50|469.44|467.64|469.44|467.64|469.66|467.86|469.44|467.64|0
1639406940000|2021-12-13 14:49:00|468.55|466.75|468.77|466.97|468.77|466.97|468.11|466.31|0
1639406950000|2021-12-13 14:49:10|469|467.2|469.22|467.42|469.44|467.64|469|467.2|0
1639406960000|2021-12-13 14:49:20|469|467.2|469.22|467.42|469.44|467.64|469|467.2|0
1639406970000|2021-12-13 14:49:30|469|467.2|469.44|467.64|469.44|467.64|468.77|466.97|0
1639406980000|2021-12-13 14:49:40|469.66|467.86|470.1|468.3|470.1|468.3|469.66|467.86|0
1639406990000|2021-12-13 14:49:50|469.66|467.86|469.44|467.64|469.66|467.86|469.44|467.64|0
1639407000000|2021-12-13 14:50:00|468.55|466.75|466.56|464.76|468.55|466.75|466.56|464.76|0
1639407010000|2021-12-13 14:50:10|466.34|464.54|466.12|464.32|466.34|464.54|465.67|463.87|0
1639407020000|2021-12-13 14:50:20|465.67|463.87|467.67|465.87|467.67|465.87|465.67|463.87|0
1639407030000|2021-12-13 14:50:30|467.22|465.42|468.11|466.31|468.11|466.31|467.22|465.42|0
1639407040000|2021-12-13 14:50:40|467.44|465.64|467.67|465.87|467.89|466.09|467.44|465.64|0
1639407050000|2021-12-13 14:50:50|468.33|466.53|468.77|466.97|468.77|466.97|467.89|466.09|0
1639407060000|2021-12-13 14:51:00|467.22|465.42|467.44|465.64|467.44|465.64|467.22|465.42|0
1639407070000|2021-12-13 14:51:10|467.22|465.42|467.89|466.09|467.89|466.09|467.22|465.42|0
1639407080000|2021-12-13 14:51:20|467.44|465.64|466.56|464.76|467.44|465.64|466.56|464.76|0
1639407090000|2021-12-13 14:51:30|466.12|464.32|466.12|464.32|466.34|464.54|465.89|464.09|0
1639407100000|2021-12-13 14:51:40|465.89|464.09|465.89|464.09|465.89|464.09|465.89|464.09|0
1639407110000|2021-12-13 14:51:50|466.11|464.31|467|465.2|467.22|465.42|466.11|464.31|0
1639407120000|2021-12-13 14:52:00|466.78|464.98|466.34|464.54|466.78|464.98|466.34|464.54|0
1639407130000|2021-12-13 14:52:10|465.67|463.87|465.23|463.43|465.67|463.87|465.23|463.43|0
1639407140000|2021-12-13 14:52:20|465.67|463.87|465.45|463.65|465.89|464.09|465.45|463.65|0
1639407150000|2021-12-13 14:52:30|466.11|464.31|465.67|463.87|466.11|464.31|465.67|463.87|0
1639407160000|2021-12-13 14:52:40|465.45|463.65|465.45|463.65|465.67|463.87|465.23|463.43|0
1639407170000|2021-12-13 14:52:50|465.67|463.87|465.89|464.09|466.34|464.54|465.67|463.87|0
1639407180000|2021-12-13 14:53:00|465.23|463.43|465.01|463.21|465.45|463.65|465.01|463.21|0
1639407190000|2021-12-13 14:53:10|464.79|462.99|465.01|463.21|465.01|463.21|464.79|462.99|0
1639407200000|2021-12-13 14:53:20|464.79|462.99|465.78|463.98|465.78|463.98|464.79|462.99|0
1639407210000|2021-12-13 14:53:30|465.23|463.43|465.89|464.09|465.89|464.09|465.23|463.43|0
1639407220000|2021-12-13 14:53:40|465.23|463.43|464.34|462.54|465.23|463.43|464.34|462.54|0
1639407230000|2021-12-13 14:53:50|464.57|462.77|463.9|462.1|464.57|462.77|463.9|462.1|0
1639407240000|2021-12-13 14:54:00|463.46|461.66|463.68|461.88|464.34|462.54|463.46|461.66|0
1639407250000|2021-12-13 14:54:10|463.9|462.1|463.46|461.66|463.9|462.1|463.02|461.22|0
1639407260000|2021-12-13 14:54:20|463.9|462.1|463.9|462.1|464.57|462.77|463.9|462.1|0
1639407270000|2021-12-13 14:54:30|464.12|462.32|464.57|462.77|464.57|462.77|463.9|462.1|0
1639407280000|2021-12-13 14:54:40|464.34|462.54|464.56|462.76|464.56|462.76|464.34|462.54|0
1639407290000|2021-12-13 14:54:50|465.23|463.43|465.45|463.65|465.45|463.65|465.01|463.21|0
1639407300000|2021-12-13 14:55:00|463.9|462.1|464.79|462.99|464.79|462.99|463.9|462.1|0
1639407310000|2021-12-13 14:55:10|465.23|463.43|465.01|463.21|465.45|463.65|465.01|463.21|0
1639407320000|2021-12-13 14:55:20|464.56|462.76|465.45|463.65|465.45|463.65|464.56|462.76|0
1639407330000|2021-12-13 14:55:30|465.01|463.21|465.67|463.87|465.67|463.87|465.01|463.21|0
1639407340000|2021-12-13 14:55:40|465.89|464.09|466.33|464.53|466.33|464.53|465.89|464.09|0
1639407350000|2021-12-13 14:55:50|466.78|464.98|465.89|464.09|466.78|464.98|465.89|464.09|0
1639407360000|2021-12-13 14:56:00|465.67|463.87|465.45|463.65|465.67|463.87|465.23|463.43|0
1639407370000|2021-12-13 14:56:10|465.89|464.09|466.44|464.64|466.44|464.64|465.89|464.09|0
1639407380000|2021-12-13 14:56:20|466.78|464.98|467.66|465.86|467.66|465.86|466.78|464.98|0
1639407390000|2021-12-13 14:56:30|467.22|465.42|467.22|465.42|467.66|465.86|467.22|465.42|0
1639407400000|2021-12-13 14:56:40|467|465.2|467.88|466.08|467.88|466.08|467|465.2|0
1639407410000|2021-12-13 14:56:50|468.55|466.75|469.43|467.63|469.43|467.63|468.55|466.75|0
1639407420000|2021-12-13 14:57:00|469.88|468.08|468.77|466.97|469.88|468.08|468.77|466.97|0
1639407430000|2021-12-13 14:57:10|468.99|467.19|468.77|466.97|468.99|467.19|468.77|466.97|0
1639407440000|2021-12-13 14:57:20|469.21|467.41|468.99|467.19|469.43|467.63|468.99|467.19|0
1639407450000|2021-12-13 14:57:30|469.43|467.63|469.21|467.41|469.43|467.63|469.21|467.41|0
1639407460000|2021-12-13 14:57:40|469.43|467.63|469.21|467.41|469.43|467.63|469.21|467.41|0
1639407470000|2021-12-13 14:57:50|469.65|467.85|469.65|467.85|469.76|467.96|469.43|467.63|0
1639407480000|2021-12-13 14:58:00|469.21|467.41|469.21|467.41|469.21|467.41|468.99|467.19|0
1639407490000|2021-12-13 14:58:10|468.77|466.97|467.22|465.42|468.77|466.97|467.22|465.42|0
1639407500000|2021-12-13 14:58:20|467.88|466.08|467.66|465.86|468.1|466.3|467.66|465.86|0
1639407510000|2021-12-13 14:58:30|468.1|466.3|467.66|465.86|468.1|466.3|467.66|465.86|0
1639407520000|2021-12-13 14:58:40|467.32|465.52|467.22|465.42|467.66|465.86|467.22|465.42|0
1639407530000|2021-12-13 14:58:50|467|465.2|466.77|464.97|467|465.2|466.55|464.75|0
1639407540000|2021-12-13 14:59:00|466.33|464.53|465.89|464.09|466.33|464.53|465.45|463.65|0
1639407550000|2021-12-13 14:59:10|466.33|464.53|466.33|464.53|466.33|464.53|465.89|464.09|0
1639407560000|2021-12-13 14:59:20|466.55|464.75|466.33|464.53|466.55|464.75|465.89|464.09|0
1639407570000|2021-12-13 14:59:30|466.55|464.75|466.11|464.31|466.55|464.75|466.11|464.31|0
1639407580000|2021-12-13 14:59:40|465.89|464.09|465.45|463.65|465.89|464.09|465.22|463.42|0
1639407590000|2021-12-13 14:59:50|465|463.2|465.89|464.09|465.89|464.09|465|463.2|0
1639407600000|2021-12-13 15:00:00|465.33|463.53|465.67|463.87|465.67|463.87|464.78|462.98|0
1639407610000|2021-12-13 15:00:10|465.22|463.42|464.56|462.76|465.22|463.42|464.12|462.32|0
1639407620000|2021-12-13 15:00:20|464.34|462.54|464.78|462.98|464.78|462.98|464.34|462.54|0
1639407630000|2021-12-13 15:00:30|464.56|462.76|464.56|462.76|464.89|463.09|464.56|462.76|0
1639407640000|2021-12-13 15:00:40|463.9|462.1|463.46|461.66|463.9|462.1|463.24|461.44|0
1639407650000|2021-12-13 15:00:50|463.68|461.88|464.78|462.98|464.78|462.98|463.68|461.88|0
1639407660000|2021-12-13 15:01:00|464.34|462.54|465.22|463.42|465.22|463.42|463.9|462.1|0
1639407670000|2021-12-13 15:01:10|463.9|462.1|464.22|462.42|465|463.2|463.9|462.1|0
1639407680000|2021-12-13 15:01:20|463.9|462.1|464.78|462.98|464.78|462.98|463.9|462.1|0
1639407690000|2021-12-13 15:01:30|465|463.2|465.22|463.42|465.67|463.87|465|463.2|0
1639407700000|2021-12-13 15:01:40|465.44|463.64|464.12|462.32|465.44|463.64|464.12|462.32|0
1639407710000|2021-12-13 15:01:50|463.9|462.1|463.9|462.1|463.9|462.1|463.23|461.43|0
1639407720000|2021-12-13 15:02:00|463.34|461.54|464.34|462.54|464.34|462.54|463.34|461.54|0
1639407730000|2021-12-13 15:02:10|464.22|462.42|464.34|462.54|464.34|462.54|463.9|462.1|0
1639407740000|2021-12-13 15:02:20|463.9|462.1|464.34|462.54|464.34|462.54|463.45|461.65|0
1639407750000|2021-12-13 15:02:30|463.9|462.1|463.9|462.1|463.9|462.1|463.68|461.88|0
1639407760000|2021-12-13 15:02:40|463.68|461.88|463.01|461.21|463.68|461.88|463.01|461.21|0
1639407770000|2021-12-13 15:02:50|462.9|461.1|463.68|461.88|463.68|461.88|462.9|461.1|0
1639407780000|2021-12-13 15:03:00|464.12|462.32|464.78|462.98|464.78|462.98|464.12|462.32|0
1639407790000|2021-12-13 15:03:10|465|463.2|465.44|463.64|465.44|463.64|465|463.2|0
1639407800000|2021-12-13 15:03:20|464.12|462.32|463.78|461.98|464.12|462.32|463.67|461.87|0
1639407810000|2021-12-13 15:03:30|463.9|462.1|463.9|462.1|464.34|462.54|463.9|462.1|0
1639407820000|2021-12-13 15:03:40|464.56|462.76|464.56|462.76|464.56|462.76|463.9|462.1|0
1639407830000|2021-12-13 15:03:50|464.78|462.98|464.56|462.76|465|463.2|464.56|462.76|0
1639407840000|2021-12-13 15:04:00|463.67|461.87|463.01|461.21|463.67|461.87|463.01|461.21|0
1639407850000|2021-12-13 15:04:10|463.23|461.43|462.46|460.66|463.23|461.43|462.46|460.66|0
1639407860000|2021-12-13 15:04:20|461.69|459.89|462.13|460.33|462.13|460.33|461.69|459.89|0
1639407870000|2021-12-13 15:04:30|462.35|460.55|462.79|460.99|462.79|460.99|462.13|460.33|0
1639407880000|2021-12-13 15:04:40|463.23|461.43|463.45|461.65|463.67|461.87|463.23|461.43|0
1639407890000|2021-12-13 15:04:50|463.67|461.87|463.67|461.87|464.12|462.32|463.67|461.87|0
1639407900000|2021-12-13 15:05:00|463.89|462.09|464.78|462.98|464.78|462.98|463.67|461.87|0
1639407910000|2021-12-13 15:05:10|464.34|462.54|464.44|462.64|464.56|462.76|464.34|462.54|0
1639407920000|2021-12-13 15:05:20|464.34|462.54|464.56|462.76|464.56|462.76|463.67|461.87|0
1639407930000|2021-12-13 15:05:30|463.89|462.09|463.45|461.65|463.89|462.09|463.45|461.65|0
1639407940000|2021-12-13 15:05:40|463.89|462.09|464|462.2|464.34|462.54|463.89|462.09|0
1639407950000|2021-12-13 15:05:50|465|463.2|465.44|463.64|465.66|463.86|465|463.2|0
1639407960000|2021-12-13 15:06:00|465.66|463.86|465|463.2|465.99|464.19|465|463.2|0
1639407970000|2021-12-13 15:06:10|465.22|463.42|465.88|464.08|465.88|464.08|465.22|463.42|0
1639407980000|2021-12-13 15:06:20|466.1|464.3|466.33|464.53|466.33|464.53|466.1|464.3|0
1639407990000|2021-12-13 15:06:30|466.1|464.3|465.44|463.64|466.1|464.3|465.44|463.64|0
1639408000000|2021-12-13 15:06:40|465.88|464.08|466.1|464.3|466.1|464.3|465.66|463.86|0
1639408010000|2021-12-13 15:06:50|466.33|464.53|466.1|464.3|466.33|464.53|466.1|464.3|0
1639408020000|2021-12-13 15:07:00|466.33|464.53|466.33|464.53|466.33|464.53|465.66|463.86|0
1639408030000|2021-12-13 15:07:10|466.77|464.97|465.66|463.86|467.21|465.41|465.66|463.86|0
1639408040000|2021-12-13 15:07:20|465.44|463.64|464.78|462.98|465.44|463.64|464.78|462.98|0
1639408050000|2021-12-13 15:07:30|465.22|463.42|464.78|462.98|465.22|463.42|464.56|462.76|0
1639408060000|2021-12-13 15:07:40|463.23|461.43|463.89|462.09|463.89|462.09|463.23|461.43|0
1639408070000|2021-12-13 15:07:50|464.11|462.31|463.89|462.09|464.11|462.31|463.89|462.09|0
1639408080000|2021-12-13 15:08:00|464.11|462.31|464.33|462.53|464.88|463.08|464.11|462.31|0
1639408090000|2021-12-13 15:08:10|464.78|462.98|464.78|462.98|465|463.2|464.78|462.98|0
1639408100000|2021-12-13 15:08:20|464.56|462.76|464.78|462.98|464.78|462.98|464.56|462.76|0
1639408110000|2021-12-13 15:08:30|466.1|464.3|466.1|464.3|466.1|464.3|465.66|463.86|0
1639408120000|2021-12-13 15:08:40|466.32|464.52|466.1|464.3|466.32|464.52|465.88|464.08|0
1639408130000|2021-12-13 15:08:50|466.55|464.75|466.55|464.75|466.77|464.97|466.55|464.75|0
1639408140000|2021-12-13 15:09:00|466.77|464.97|465.66|463.86|466.77|464.97|465.66|463.86|0
1639408150000|2021-12-13 15:09:10|466.1|464.3|466.1|464.3|466.1|464.3|466.1|464.3|0
1639408160000|2021-12-13 15:09:20|466.32|464.52|466.77|464.97|466.77|464.97|466.32|464.52|0
1639408170000|2021-12-13 15:09:30|466.55|464.75|466.55|464.75|466.77|464.97|466.55|464.75|0
1639408180000|2021-12-13 15:09:40|466.1|464.3|466.1|464.3|466.1|464.3|465.88|464.08|0
1639408190000|2021-12-13 15:09:50|465.88|464.08|465.66|463.86|465.88|464.08|465.66|463.86|0
1639408200000|2021-12-13 15:10:00|465.44|463.64|464.11|462.31|465.44|463.64|464.11|462.31|0
1639408210000|2021-12-13 15:10:10|463.23|461.43|463.89|462.09|463.89|462.09|463.23|461.43|0
1639408220000|2021-12-13 15:10:20|464.11|462.31|463.78|461.98|464.33|462.53|463.78|461.98|0
1639408230000|2021-12-13 15:10:30|464.55|462.75|465.44|463.64|465.44|463.64|464.55|462.75|0
1639408240000|2021-12-13 15:10:40|466.1|464.3|465.88|464.08|466.1|464.3|465.88|464.08|0
1639408250000|2021-12-13 15:10:50|466.1|464.3|466.1|464.3|466.32|464.52|466.1|464.3|0
1639408260000|2021-12-13 15:11:00|466.32|464.52|466.54|464.74|466.54|464.74|466.32|464.52|0
1639408270000|2021-12-13 15:11:10|466.99|465.19|467.21|465.41|467.21|465.41|466.77|464.97|0
1639408280000|2021-12-13 15:11:20|466.32|464.52|466.54|464.74|466.54|464.74|466.1|464.3|0
1639408290000|2021-12-13 15:11:30|466.32|464.52|465.88|464.08|466.32|464.52|465.88|464.08|0
1639408300000|2021-12-13 15:11:40|466.1|464.3|466.99|465.19|466.99|465.19|466.1|464.3|0
1639408310000|2021-12-13 15:11:50|466.76|464.96|466.76|464.96|467.21|465.41|466.76|464.96|0
1639408320000|2021-12-13 15:12:00|466.99|465.19|467.65|465.85|467.65|465.85|466.99|465.19|0
1639408330000|2021-12-13 15:12:10|467.54|465.74|468.09|466.29|468.09|466.29|467.43|465.63|0
1639408340000|2021-12-13 15:12:20|468.31|466.51|467.87|466.07|468.54|466.74|467.87|466.07|0
1639408350000|2021-12-13 15:12:30|467.65|465.85|468.31|466.51|468.31|466.51|467.65|465.85|0
1639408360000|2021-12-13 15:12:40|468.54|466.74|468.76|466.96|468.76|466.96|468.54|466.74|0
1639408370000|2021-12-13 15:12:50|468.98|467.18|469.2|467.4|469.2|467.4|468.98|467.18|0
1639408380000|2021-12-13 15:13:00|468.76|466.96|468.76|466.96|468.98|467.18|468.76|466.96|0
1639408390000|2021-12-13 15:13:10|469.2|467.4|468.98|467.18|469.42|467.62|468.98|467.18|0
1639408400000|2021-12-13 15:13:20|469.2|467.4|469.64|467.84|470.09|468.29|469.2|467.4|0
1639408410000|2021-12-13 15:13:30|468.54|466.74|469.2|467.4|469.2|467.4|468.54|466.74|0
1639408420000|2021-12-13 15:13:40|469.42|467.62|470.31|468.51|470.31|468.51|469.42|467.62|0
1639408430000|2021-12-13 15:13:50|470.09|468.29|470.09|468.29|470.31|468.51|470.09|468.29|0
1639408440000|2021-12-13 15:14:00|469.87|468.07|469.64|467.84|469.87|468.07|469.64|467.84|0
1639408450000|2021-12-13 15:14:10|469.87|468.07|469.64|467.84|470.09|468.29|469.64|467.84|0
1639408460000|2021-12-13 15:14:20|469.86|468.06|469.2|467.4|469.86|468.06|469.2|467.4|0
1639408470000|2021-12-13 15:14:30|468.98|467.18|469.2|467.4|469.2|467.4|468.98|467.18|0
1639408480000|2021-12-13 15:14:40|468.76|466.96|468.76|466.96|468.76|466.96|468.76|466.96|0
1639408490000|2021-12-13 15:14:50|468.53|466.73|469.08|467.28|469.08|467.28|468.53|466.73|0
1639408500000|2021-12-13 15:15:00|469.42|467.62|469.2|467.4|469.42|467.62|468.53|466.73|0
1639408510000|2021-12-13 15:15:10|469.53|467.73|469.86|468.06|469.86|468.06|469.2|467.4|0
1639408520000|2021-12-13 15:15:20|470.09|468.29|469.42|467.62|470.31|468.51|469.42|467.62|0
1639408530000|2021-12-13 15:15:30|470.09|468.29|470.31|468.51|470.31|468.51|470.09|468.29|0
1639408540000|2021-12-13 15:15:40|470.75|468.95|470.75|468.95|470.97|469.17|470.75|468.95|0
1639408550000|2021-12-13 15:15:50|470.53|468.73|470.31|468.51|470.75|468.95|470.31|468.51|0
1639408560000|2021-12-13 15:16:00|470.53|468.73|470.31|468.51|470.53|468.73|470.09|468.29|0
1639408570000|2021-12-13 15:16:10|470.09|468.29|469.2|467.4|470.09|468.29|468.98|467.18|0
1639408580000|2021-12-13 15:16:20|468.53|466.73|468.31|466.51|468.53|466.73|468.31|466.51|0
1639408590000|2021-12-13 15:16:30|468.53|466.73|468.09|466.29|468.53|466.73|467.87|466.07|0
1639408600000|2021-12-13 15:16:40|468.31|466.51|468.09|466.29|468.31|466.51|468.09|466.29|0
1639408610000|2021-12-13 15:16:50|467.87|466.07|468.09|466.29|468.09|466.29|467.87|466.07|0
1639408620000|2021-12-13 15:17:00|467.97|466.17|467.65|465.85|468.09|466.29|467.65|465.85|0
1639408630000|2021-12-13 15:17:10|467.97|466.17|469.08|467.28|469.08|467.28|467.87|466.07|0
1639408640000|2021-12-13 15:17:20|468.75|466.95|468.75|466.95|468.98|467.18|468.75|466.95|0
1639408650000|2021-12-13 15:17:30|469.2|467.4|468.98|467.18|469.2|467.4|468.98|467.18|0
1639408660000|2021-12-13 15:17:40|468.86|467.06|468.98|467.18|469.2|467.4|468.86|467.06|0
1639408670000|2021-12-13 15:17:50|469.2|467.4|468.98|467.18|469.2|467.4|468.75|466.95|0
1639408680000|2021-12-13 15:18:00|468.75|466.95|468.98|467.18|468.98|467.18|468.75|466.95|0
1639408690000|2021-12-13 15:18:10|469.2|467.4|468.98|467.18|469.2|467.4|468.31|466.51|0
1639408700000|2021-12-13 15:18:20|468.75|466.95|469.42|467.62|469.42|467.62|468.75|466.95|0
1639408710000|2021-12-13 15:18:30|469.2|467.4|468.53|466.73|469.2|467.4|468.53|466.73|0
1639408720000|2021-12-13 15:18:40|468.98|467.18|468.53|466.73|468.98|467.18|468.53|466.73|0
1639408730000|2021-12-13 15:18:50|467.87|466.07|467.42|465.62|467.87|466.07|467.42|465.62|0
1639408740000|2021-12-13 15:19:00|468.09|466.29|467.87|466.07|468.09|466.29|467.87|466.07|0
1639408750000|2021-12-13 15:19:10|468.31|466.51|468.09|466.29|468.31|466.51|468.09|466.29|0
1639408760000|2021-12-13 15:19:20|467.87|466.07|467.65|465.85|467.87|466.07|467.65|465.85|0
1639408770000|2021-12-13 15:19:30|467.42|465.62|468.53|466.73|468.53|466.73|467.42|465.62|0
1639408780000|2021-12-13 15:19:40|468.75|466.95|468.53|466.73|468.75|466.95|468.53|466.73|0
1639408790000|2021-12-13 15:19:50|467.87|466.07|467.64|465.84|467.87|466.07|467.42|465.62|0
1639408800000|2021-12-13 15:20:00|467.87|466.07|468.75|466.95|468.75|466.95|467.87|466.07|0
1639408810000|2021-12-13 15:20:10|468.31|466.51|468.31|466.51|468.75|466.95|468.31|466.51|0
1639408820000|2021-12-13 15:20:20|468.53|466.73|468.09|466.29|468.53|466.73|467.87|466.07|0
1639408830000|2021-12-13 15:20:30|467.87|466.07|467.2|465.4|467.87|466.07|467.2|465.4|0
1639408840000|2021-12-13 15:20:40|467.64|465.84|466.76|464.96|467.64|465.84|466.76|464.96|0
1639408850000|2021-12-13 15:20:50|466.64|464.84|466.98|465.18|466.98|465.18|466.64|464.84|0
1639408860000|2021-12-13 15:21:00|466.86|465.06|466.98|465.18|467.42|465.62|466.86|465.06|0
1639408870000|2021-12-13 15:21:10|466.76|464.96|465.65|463.85|466.98|465.18|465.65|463.85|0
1639408880000|2021-12-13 15:21:20|465.43|463.63|465.65|463.85|465.65|463.85|465.32|463.52|0
1639408890000|2021-12-13 15:21:30|466.09|464.29|465.21|463.41|466.09|464.29|465.21|463.41|0
1639408900000|2021-12-13 15:21:40|464.99|463.19|463.66|461.86|464.99|463.19|463.66|461.86|0
1639408910000|2021-12-13 15:21:50|463.88|462.08|463|461.2|463.88|462.08|463|461.2|0
1639408920000|2021-12-13 15:22:00|463.22|461.42|464.55|462.75|464.55|462.75|463.22|461.42|0
1639408930000|2021-12-13 15:22:10|464.32|462.52|465.21|463.41|465.21|463.41|464.32|462.52|0
1639408940000|2021-12-13 15:22:20|464.55|462.75|464.77|462.97|464.99|463.19|464.55|462.75|0
1639408950000|2021-12-13 15:22:30|464.55|462.75|464.55|462.75|464.77|462.97|464.55|462.75|0
1639408960000|2021-12-13 15:22:40|465.21|463.41|465.65|463.85|465.65|463.85|465.21|463.41|0
1639408970000|2021-12-13 15:22:50|465.43|463.63|464.77|462.97|465.43|463.63|464.77|462.97|0
1639408980000|2021-12-13 15:23:00|464.55|462.75|464.55|462.75|464.55|462.75|464.55|462.75|0
1639408990000|2021-12-13 15:23:10|464.32|462.52|464.32|462.52|464.55|462.75|464.32|462.52|0
1639409000000|2021-12-13 15:23:20|464.1|462.3|463.44|461.64|464.1|462.3|463.44|461.64|0
1639409010000|2021-12-13 15:23:30|463.22|461.42|463.22|461.42|463.66|461.86|463.22|461.42|0
1639409020000|2021-12-13 15:23:40|463|461.2|462.78|460.98|463.22|461.42|462.78|460.98|0
1639409030000|2021-12-13 15:23:50|462.56|460.76|462.56|460.76|462.78|460.98|462.56|460.76|0
1639409040000|2021-12-13 15:24:00|462.22|460.42|462.11|460.31|462.22|460.42|461.89|460.09|0
1639409050000|2021-12-13 15:24:10|461.67|459.87|460.35|458.55|461.67|459.87|460.35|458.55|0
1639409060000|2021-12-13 15:24:20|460.13|458.33|459.91|458.11|460.13|458.33|459.91|458.11|0
1639409070000|2021-12-13 15:24:30|459.47|457.67|459.69|457.89|459.91|458.11|459.47|457.67|0
1639409080000|2021-12-13 15:24:40|460.13|458.33|460.57|458.77|460.57|458.77|460.13|458.33|0
1639409090000|2021-12-13 15:24:50|460.79|458.99|460.79|458.99|461.01|459.21|460.79|458.99|0
1639409100000|2021-12-13 15:25:00|460.57|458.77|460.57|458.77|460.9|459.1|460.57|458.77|0
1639409110000|2021-12-13 15:25:10|460.79|458.99|461.45|459.65|461.67|459.87|460.79|458.99|0
1639409120000|2021-12-13 15:25:20|461.01|459.21|460.79|458.99|461.01|459.21|460.57|458.77|0
1639409130000|2021-12-13 15:25:30|461.01|459.21|460.35|458.55|461.23|459.43|460.35|458.55|0
1639409140000|2021-12-13 15:25:40|460.13|458.33|459.91|458.11|460.35|458.55|459.91|458.11|0
1639409150000|2021-12-13 15:25:50|459.69|457.89|459.47|457.67|459.69|457.89|459.47|457.67|0
1639409160000|2021-12-13 15:26:00|459.69|457.89|459.47|457.67|459.69|457.89|459.47|457.67|0
1639409170000|2021-12-13 15:26:10|459.25|457.45|459.25|457.45|459.25|457.45|459.03|457.23|0
1639409180000|2021-12-13 15:26:20|459.47|457.67|459.47|457.67|459.47|457.67|459.03|457.23|0
1639409190000|2021-12-13 15:26:30|459.69|457.89|458.81|457.01|459.69|457.89|458.81|457.01|0
1639409200000|2021-12-13 15:26:40|458.59|456.79|459.03|457.23|459.03|457.23|458.59|456.79|0
1639409210000|2021-12-13 15:26:50|459.25|457.45|459.47|457.67|459.69|457.89|459.25|457.45|0
1639409220000|2021-12-13 15:27:00|459.03|457.23|457.92|456.12|459.03|457.23|457.92|456.12|0
1639409230000|2021-12-13 15:27:10|457.48|455.68|457.04|455.24|457.7|455.9|457.04|455.24|0
1639409240000|2021-12-13 15:27:20|456.82|455.02|456.82|455.02|456.82|455.02|456.71|454.91|0
1639409250000|2021-12-13 15:27:30|456.6|454.8|456.38|454.58|456.6|454.8|456.38|454.58|0
1639409260000|2021-12-13 15:27:40|456.16|454.36|455.94|454.14|456.16|454.36|455.94|454.14|0
1639409270000|2021-12-13 15:27:50|455.5|453.7|455.07|453.27|455.5|453.7|455.07|453.27|0
1639409280000|2021-12-13 15:28:00|454.85|453.05|454.63|452.83|454.85|453.05|454.41|452.61|0
1639409290000|2021-12-13 15:28:10|454.85|453.05|454.19|452.39|454.85|453.05|454.19|452.39|0
1639409300000|2021-12-13 15:28:20|453.97|452.17|453.97|452.17|453.97|452.17|453.75|451.95|0
1639409310000|2021-12-13 15:28:30|453.53|451.73|454.19|452.39|454.19|452.39|453.53|451.73|0
1639409320000|2021-12-13 15:28:40|453.97|452.17|453.53|451.73|453.97|452.17|453.53|451.73|0
1639409330000|2021-12-13 15:28:50|453.75|451.95|454.84|453.04|454.84|453.04|453.75|451.95|0
1639409340000|2021-12-13 15:29:00|455.72|453.92|456.38|454.58|456.38|454.58|455.72|453.92|0
1639409350000|2021-12-13 15:29:10|456.16|454.36|455.94|454.14|456.38|454.58|455.94|454.14|0
1639409360000|2021-12-13 15:29:20|456.38|454.58|455.06|453.26|456.38|454.58|455.06|453.26|0
1639409370000|2021-12-13 15:29:30|455.28|453.48|455.94|454.14|456.05|454.25|455.28|453.48|0
1639409380000|2021-12-13 15:29:40|456.16|454.36|456.38|454.58|456.6|454.8|456.16|454.36|0
1639409390000|2021-12-13 15:29:50|456.71|454.91|457.04|455.24|457.26|455.46|456.71|454.91|0
1639409400000|2021-12-13 15:30:00|456.82|455.02|455.06|453.26|456.82|455.02|455.06|453.26|0
1639409410000|2021-12-13 15:30:10|454.4|452.6|455.06|453.26|455.06|453.26|454.4|452.6|0
1639409420000|2021-12-13 15:30:20|454.4|452.6|454.18|452.38|454.4|452.6|453.97|452.17|0
1639409430000|2021-12-13 15:30:30|454.62|452.82|455.5|453.7|455.5|453.7|454.62|452.82|0
1639409440000|2021-12-13 15:30:40|454.84|453.04|454.18|452.38|454.84|453.04|454.18|452.38|0
1639409450000|2021-12-13 15:30:50|454.62|452.82|454.62|452.82|455.06|453.26|454.62|452.82|0
1639409460000|2021-12-13 15:31:00|454.18|452.38|454.84|453.04|454.84|453.04|454.18|452.38|0
1639409470000|2021-12-13 15:31:10|455.06|453.26|454.62|452.82|455.06|453.26|454.62|452.82|0
1639409480000|2021-12-13 15:31:20|454.18|452.38|454.4|452.6|454.84|453.04|454.18|452.38|0
1639409490000|2021-12-13 15:31:30|453.96|452.16|452.87|451.07|453.96|452.16|452.87|451.07|0
1639409500000|2021-12-13 15:31:40|453.09|451.29|453.09|451.29|453.09|451.29|452.87|451.07|0
1639409510000|2021-12-13 15:31:50|454.18|452.38|454.84|453.04|454.84|453.04|454.18|452.38|0
1639409520000|2021-12-13 15:32:00|454.62|452.82|455.28|453.48|455.28|453.48|454.07|452.27|0
1639409530000|2021-12-13 15:32:10|455.72|453.92|455.72|453.92|455.94|454.14|455.72|453.92|0
1639409540000|2021-12-13 15:32:20|455.94|454.14|454.4|452.6|455.94|454.14|454.4|452.6|0
1639409550000|2021-12-13 15:32:30|454.18|452.38|453.74|451.94|454.84|453.04|453.74|451.94|0
1639409560000|2021-12-13 15:32:40|453.52|451.72|453.96|452.16|453.96|452.16|453.52|451.72|0
1639409570000|2021-12-13 15:32:50|453.52|451.72|453.09|451.29|453.52|451.72|452.65|450.85|0
1639409580000|2021-12-13 15:33:00|453.31|451.51|454.18|452.38|454.4|452.6|453.31|451.51|0
1639409590000|2021-12-13 15:33:10|453.52|451.72|454.4|452.6|454.4|452.6|453.52|451.72|0
1639409600000|2021-12-13 15:33:20|454.18|452.38|454.4|452.6|454.62|452.82|454.18|452.38|0
1639409610000|2021-12-13 15:33:30|454.18|452.38|453.52|451.72|454.18|452.38|453.3|451.5|0
1639409620000|2021-12-13 15:33:40|453.74|451.94|453.63|451.83|453.74|451.94|453.52|451.72|0
1639409630000|2021-12-13 15:33:50|453.74|451.94|453.3|451.5|453.74|451.94|453.08|451.28|0
1639409640000|2021-12-13 15:34:00|453.96|452.16|454.84|453.04|454.84|453.04|453.96|452.16|0
1639409650000|2021-12-13 15:34:10|454.62|452.82|453.74|451.94|454.84|453.04|453.74|451.94|0
1639409660000|2021-12-13 15:34:20|453.3|451.5|453.08|451.28|453.3|451.5|453.08|451.28|0
1639409670000|2021-12-13 15:34:30|451.48|449.68|453.01|451.21|453.01|451.21|451.04|449.24|0
1639409680000|2021-12-13 15:34:40|452.79|450.99|453.85|452.05|453.85|452.05|452.79|450.99|0
1639409690000|2021-12-13 15:34:50|454.07|452.27|455.38|453.58|455.38|453.58|454.07|452.27|0
1639409700000|2021-12-13 15:35:00|456.26|454.46|457.36|455.56|457.36|455.56|455.82|454.02|0
1639409710000|2021-12-13 15:35:10|456.48|454.68|456.48|454.68|456.48|454.68|456.04|454.24|0
1639409720000|2021-12-13 15:35:20|457.14|455.34|458.02|456.22|458.02|456.22|456.92|455.12|0
1639409730000|2021-12-13 15:35:30|457.58|455.78|457.8|456|457.8|456|457.58|455.78|0
1639409740000|2021-12-13 15:35:40|457.58|455.78|456.92|455.12|457.58|455.78|456.92|455.12|0
1639409750000|2021-12-13 15:35:50|456.7|454.9|457.36|455.56|457.36|455.56|456.7|454.9|0
1639409760000|2021-12-13 15:36:00|457.14|455.34|457.14|455.34|457.58|455.78|457.14|455.34|0
1639409770000|2021-12-13 15:36:10|456.92|455.12|457.46|455.66|457.58|455.78|456.92|455.12|0
1639409780000|2021-12-13 15:36:20|457.58|455.78|456.7|454.9|457.58|455.78|456.7|454.9|0
1639409790000|2021-12-13 15:36:30|456.92|455.12|457.8|456|457.8|456|456.92|455.12|0
1639409800000|2021-12-13 15:36:40|457.58|455.78|458.01|456.21|458.01|456.21|457.58|455.78|0
1639409810000|2021-12-13 15:36:50|458.67|456.87|458.45|456.65|458.67|456.87|458.45|456.65|0
1639409820000|2021-12-13 15:37:00|458.23|456.43|458.89|457.09|458.89|457.09|458.23|456.43|0
1639409830000|2021-12-13 15:37:10|459.11|457.31|459.77|457.97|459.77|457.97|459.11|457.31|0
1639409840000|2021-12-13 15:37:20|459.88|458.08|459.55|457.75|459.99|458.19|459.33|457.53|0
1639409850000|2021-12-13 15:37:30|459.77|457.97|459.99|458.19|460.21|458.41|459.77|457.97|0
1639409860000|2021-12-13 15:37:40|459.55|457.75|459.99|458.19|459.99|458.19|459.55|457.75|0
1639409870000|2021-12-13 15:37:50|460.21|458.41|460.21|458.41|460.43|458.63|460.21|458.41|0
1639409880000|2021-12-13 15:38:00|460.65|458.85|461.08|459.28|461.3|459.5|460.65|458.85|0
1639409890000|2021-12-13 15:38:10|461.3|459.5|460.46|458.66|461.3|459.5|460.46|458.66|0
1639409900000|2021-12-13 15:38:20|459.94|458.14|458.66|456.86|459.94|458.14|458.44|456.64|0
1639409910000|2021-12-13 15:38:30|458.77|456.97|458.85|457.05|459.51|457.71|458.77|456.97|0
1639409920000|2021-12-13 15:38:40|457.99|456.19|457.46|455.66|457.99|456.19|457.1|455.3|0
1639409930000|2021-12-13 15:38:50|457.24|455.44|457.24|455.44|457.24|455.44|456.8|455|0
1639409940000|2021-12-13 15:39:00|457.35|455.55|456.8|455|457.35|455.55|456.8|455|0
1639409950000|2021-12-13 15:39:10|456.36|454.56|456.36|454.56|456.36|454.56|455.92|454.12|0
1639409960000|2021-12-13 15:39:20|456.58|454.78|456.36|454.56|456.58|454.78|455.92|454.12|0
1639409970000|2021-12-13 15:39:30|456.58|454.78|456.36|454.56|456.8|455|456.36|454.56|0
1639409980000|2021-12-13 15:39:40|456.14|454.34|455.92|454.12|456.14|454.34|455.92|454.12|0
1639409990000|2021-12-13 15:39:50|455.48|453.68|455.26|453.46|455.48|453.68|455.04|453.24|0
1639410000000|2021-12-13 15:40:00|455.48|453.68|454.6|452.8|455.48|453.68|454.6|452.8|0
1639410010000|2021-12-13 15:40:10|454.16|452.36|455.7|453.9|455.7|453.9|454.16|452.36|0
1639410020000|2021-12-13 15:40:20|456.58|454.78|456.58|454.78|456.58|454.78|456.36|454.56|0
1639410030000|2021-12-13 15:40:30|457.24|455.44|457.24|455.44|457.24|455.44|456.8|455|0
1639410040000|2021-12-13 15:40:40|457.46|455.66|455.92|454.12|457.46|455.66|455.92|454.12|0
1639410050000|2021-12-13 15:40:50|455.7|453.9|455.7|453.9|455.92|454.12|455.7|453.9|0
1639410060000|2021-12-13 15:41:00|455.48|453.68|457.24|455.44|457.24|455.44|455.48|453.68|0
1639410070000|2021-12-13 15:41:10|456.58|454.78|457.24|455.44|457.24|455.44|456.58|454.78|0
1639410080000|2021-12-13 15:41:20|457.02|455.22|456.8|455|457.35|455.55|456.8|455|0
1639410090000|2021-12-13 15:41:30|457.02|455.22|457.24|455.44|457.24|455.44|457.02|455.22|0
1639410100000|2021-12-13 15:41:40|457.02|455.22|456.8|455|457.02|455.22|456.8|455|0
1639410110000|2021-12-13 15:41:50|457.24|455.44|456.58|454.78|457.24|455.44|456.58|454.78|0
1639410120000|2021-12-13 15:42:00|456.46|454.66|456.8|455|456.8|455|456.46|454.66|0
1639410130000|2021-12-13 15:42:10|456.46|454.66|456.14|454.34|456.8|455|456.14|454.34|0
1639410140000|2021-12-13 15:42:20|456.58|454.78|455.7|453.9|456.58|454.78|455.7|453.9|0
1639410150000|2021-12-13 15:42:30|454.81|453.01|454.59|452.79|454.81|453.01|454.15|452.35|0
1639410160000|2021-12-13 15:42:40|454.81|453.01|454.37|452.57|455.03|453.23|454.37|452.57|0
1639410170000|2021-12-13 15:42:50|454.15|452.35|454.15|452.35|454.37|452.57|454.15|452.35|0
1639410180000|2021-12-13 15:43:00|454.37|452.57|453.93|452.13|454.37|452.57|453.71|451.91|0
1639410190000|2021-12-13 15:43:10|454.15|452.35|453.49|451.69|454.15|452.35|453.49|451.69|0
1639410200000|2021-12-13 15:43:20|453.71|451.91|454.48|452.68|454.59|452.79|453.71|451.91|0
1639410210000|2021-12-13 15:43:30|454.37|452.57|453.93|452.13|454.37|452.57|453.93|452.13|0
1639410220000|2021-12-13 15:43:40|454.37|452.57|453.6|451.8|454.37|452.57|453.6|451.8|0
1639410230000|2021-12-13 15:43:50|453.49|451.69|453.49|451.69|453.71|451.91|453.49|451.69|0
1639410240000|2021-12-13 15:44:00|453.71|451.91|453.27|451.47|453.93|452.13|453.27|451.47|0
1639410250000|2021-12-13 15:44:10|453.05|451.25|453.27|451.47|453.27|451.47|453.05|451.25|0
1639410260000|2021-12-13 15:44:20|453.71|451.91|453.93|452.13|454.15|452.35|453.71|451.91|0
1639410270000|2021-12-13 15:44:30|453.49|451.69|454.15|452.35|454.15|452.35|453.05|451.25|0
1639410280000|2021-12-13 15:44:40|454.04|452.24|455.03|453.23|455.25|453.45|454.04|452.24|0
1639410290000|2021-12-13 15:44:50|455.25|453.45|454.15|452.35|455.25|453.45|454.15|452.35|0
1639410300000|2021-12-13 15:45:00|454.81|453.01|456.58|454.78|456.58|454.78|454.81|453.01|0
1639410310000|2021-12-13 15:45:10|457.02|455.22|456.8|455|457.24|455.44|456.8|455|0
1639410320000|2021-12-13 15:45:20|457.02|455.22|457.24|455.44|457.46|455.66|457.02|455.22|0
1639410330000|2021-12-13 15:45:30|457.46|455.66|456.88|455.08|457.46|455.66|456.66|454.86|0
1639410340000|2021-12-13 15:45:40|457.32|455.52|456.22|454.42|457.32|455.52|456.22|454.42|0
1639410350000|2021-12-13 15:45:50|455.78|453.98|457.1|455.3|457.1|455.3|455.78|453.98|0
1639410360000|2021-12-13 15:46:00|457.98|456.18|458.2|456.4|458.2|456.4|457.54|455.74|0
1639410370000|2021-12-13 15:46:10|458.64|456.84|457.32|455.52|458.64|456.84|457.32|455.52|0
1639410380000|2021-12-13 15:46:20|457.54|455.74|457.98|456.18|457.98|456.18|457.54|455.74|0
1639410390000|2021-12-13 15:46:30|458.2|456.4|458.64|456.84|458.64|456.84|458.2|456.4|0
1639410400000|2021-12-13 15:46:40|458.86|457.06|459.08|457.28|459.08|457.28|458.86|457.06|0
1639410410000|2021-12-13 15:46:50|458.42|456.62|458.42|456.62|458.64|456.84|458.2|456.4|0
1639410420000|2021-12-13 15:47:00|457.98|456.18|457.98|456.18|457.98|456.18|457.54|455.74|0
1639410430000|2021-12-13 15:47:10|458.64|456.84|458.64|456.84|458.64|456.84|458.42|456.62|0
1639410440000|2021-12-13 15:47:20|458.42|456.62|458.64|456.84|458.86|457.06|458.42|456.62|0
1639410450000|2021-12-13 15:47:30|458.86|457.06|459.3|457.5|459.3|457.5|458.86|457.06|0
1639410460000|2021-12-13 15:47:40|459.08|457.28|458.86|457.06|459.19|457.39|458.86|457.06|0
1639410470000|2021-12-13 15:47:50|459.3|457.5|459.08|457.28|459.53|457.73|459.08|457.28|0
1639410480000|2021-12-13 15:48:00|459.3|457.5|459.52|457.72|459.75|457.95|459.3|457.5|0
1639410490000|2021-12-13 15:48:10|459.75|457.95|459.52|457.72|459.75|457.95|459.52|457.72|0
1639410500000|2021-12-13 15:48:20|459.3|457.5|459.75|457.95|459.75|457.95|459.08|457.28|0
1639410510000|2021-12-13 15:48:30|459.97|458.17|459.97|458.17|460.19|458.39|459.75|457.95|0
1639410520000|2021-12-13 15:48:40|459.75|457.95|460.41|458.61|460.41|458.61|459.75|457.95|0
1639410530000|2021-12-13 15:48:50|460.19|458.39|460.41|458.61|460.41|458.61|459.97|458.17|0
1639410540000|2021-12-13 15:49:00|460.19|458.39|459.97|458.17|460.19|458.39|459.97|458.17|0
1639410550000|2021-12-13 15:49:10|459.3|457.5|458.86|457.06|459.3|457.5|458.86|457.06|0
1639410560000|2021-12-13 15:49:20|459.08|457.28|459.74|457.94|459.97|458.17|459.08|457.28|0
1639410570000|2021-12-13 15:49:30|459.97|458.17|460.19|458.39|460.19|458.39|459.74|457.94|0
1639410580000|2021-12-13 15:49:40|459.52|457.72|459.97|458.17|460.41|458.61|459.52|457.72|0
1639410590000|2021-12-13 15:49:50|459.74|457.94|459.52|457.72|459.74|457.94|459.3|457.5|0
1639410600000|2021-12-13 15:50:00|460.19|458.39|459.97|458.17|460.19|458.39|459.74|457.94|0
1639410610000|2021-12-13 15:50:10|459.08|457.28|459.52|457.72|459.52|457.72|459.08|457.28|0
1639410620000|2021-12-13 15:50:20|459.97|458.17|459.52|457.72|459.97|458.17|459.52|457.72|0
1639410630000|2021-12-13 15:50:30|459.3|457.5|460.19|458.39|460.19|458.39|459.3|457.5|0
1639410640000|2021-12-13 15:50:40|459.96|458.16|460.85|459.05|460.85|459.05|459.96|458.16|0
1639410650000|2021-12-13 15:50:50|460.63|458.83|460.85|459.05|460.85|459.05|460.63|458.83|0
1639410660000|2021-12-13 15:51:00|461.07|459.27|461.73|459.93|461.73|459.93|460.85|459.05|0
1639410670000|2021-12-13 15:51:10|461.95|460.15|461.95|460.15|461.95|460.15|461.73|459.93|0
1639410680000|2021-12-13 15:51:20|461.73|459.93|461.07|459.27|461.73|459.93|461.07|459.27|0
1639410690000|2021-12-13 15:51:30|460.85|459.05|460.41|458.61|460.85|459.05|460.29|458.49|0
1639410700000|2021-12-13 15:51:40|459.52|457.72|459.52|457.72|459.74|457.94|459.52|457.72|0
1639410710000|2021-12-13 15:51:50|459.74|457.94|458.86|457.06|459.74|457.94|458.86|457.06|0
1639410720000|2021-12-13 15:52:00|459.08|457.28|460.18|458.38|460.18|458.38|459.08|457.28|0
1639410730000|2021-12-13 15:52:10|460.63|458.83|460.63|458.83|460.63|458.83|460.41|458.61|0
1639410740000|2021-12-13 15:52:20|460.41|458.61|459.96|458.16|460.41|458.61|459.96|458.16|0
1639410750000|2021-12-13 15:52:30|460.41|458.61|459.96|458.16|460.41|458.61|459.96|458.16|0
1639410760000|2021-12-13 15:52:40|459.74|457.94|459.74|457.94|459.96|458.16|459.74|457.94|0
1639410770000|2021-12-13 15:52:50|459.52|457.72|459.52|457.72|459.52|457.72|459.3|457.5|0
1639410780000|2021-12-13 15:53:00|459.96|458.16|459.96|458.16|459.96|458.16|459.96|458.16|0
1639410790000|2021-12-13 15:53:10|459.52|457.72|458.86|457.06|459.52|457.72|458.86|457.06|0
1639410800000|2021-12-13 15:53:20|459.08|457.28|458.64|456.84|459.52|457.72|458.64|456.84|0
1639410810000|2021-12-13 15:53:30|458.86|457.06|458.42|456.62|458.86|457.06|458.42|456.62|0
1639410820000|2021-12-13 15:53:40|458.64|456.84|459.3|457.5|459.3|457.5|458.64|456.84|0
1639410830000|2021-12-13 15:53:50|459.52|457.72|459.3|457.5|459.52|457.72|459.08|457.28|0
1639410840000|2021-12-13 15:54:00|458.64|456.84|458.86|457.06|458.86|457.06|458.64|456.84|0
1639410850000|2021-12-13 15:54:10|458.64|456.84|457.53|455.73|458.64|456.84|457.53|455.73|0
1639410860000|2021-12-13 15:54:20|457.31|455.51|457.31|455.51|457.31|455.51|457.09|455.29|0
1639410870000|2021-12-13 15:54:30|457.09|455.29|457.98|456.18|458.42|456.62|457.09|455.29|0
1639410880000|2021-12-13 15:54:40|458.2|456.4|457.75|455.95|458.42|456.62|457.75|455.95|0
1639410890000|2021-12-13 15:54:50|457.98|456.18|457.31|455.51|457.98|456.18|457.31|455.51|0
1639410900000|2021-12-13 15:55:00|457.53|455.73|457.09|455.29|457.53|455.73|457.09|455.29|0
1639410910000|2021-12-13 15:55:10|456.87|455.07|456.43|454.63|456.87|455.07|456.43|454.63|0
1639410920000|2021-12-13 15:55:20|456.87|455.07|456.43|454.63|456.87|455.07|456.43|454.63|0
1639410930000|2021-12-13 15:55:30|455.77|453.97|455.99|454.19|456.21|454.41|455.77|453.97|0
1639410940000|2021-12-13 15:55:40|456.21|454.41|455.33|453.53|456.21|454.41|455.33|453.53|0
1639410950000|2021-12-13 15:55:50|455.99|454.19|455.55|453.75|455.99|454.19|455.55|453.75|0
1639410960000|2021-12-13 15:56:00|455.43|453.63|455.77|453.97|455.77|453.97|455.43|453.63|0
1639410970000|2021-12-13 15:56:10|455.99|454.19|455.99|454.19|456.21|454.41|455.99|454.19|0
1639410980000|2021-12-13 15:56:20|456.21|454.41|455.99|454.19|456.21|454.41|455.99|454.19|0
1639410990000|2021-12-13 15:56:30|456.21|454.41|456.65|454.85|456.65|454.85|456.21|454.41|0
1639411000000|2021-12-13 15:56:40|456.43|454.63|456.43|454.63|456.43|454.63|456.21|454.41|0
1639411010000|2021-12-13 15:56:50|456.65|454.85|457.75|455.95|457.75|455.95|456.65|454.85|0
1639411020000|2021-12-13 15:57:00|457.53|455.73|457.09|455.29|457.75|455.95|457.09|455.29|0
1639411030000|2021-12-13 15:57:10|456.87|455.07|456.43|454.63|456.87|455.07|456.43|454.63|0
1639411040000|2021-12-13 15:57:20|456.21|454.41|456.21|454.41|456.21|454.41|456.21|454.41|0
1639411050000|2021-12-13 15:57:30|455.99|454.19|455.77|453.97|455.99|454.19|455.55|453.75|0
1639411060000|2021-12-13 15:57:40|455.33|453.53|455.55|453.75|455.55|453.75|455.33|453.53|0
1639411070000|2021-12-13 15:57:50|454.89|453.09|455.55|453.75|455.55|453.75|454.67|452.87|0
1639411080000|2021-12-13 15:58:00|455.33|453.53|455.11|453.31|455.55|453.75|454.89|453.09|0
1639411090000|2021-12-13 15:58:10|454.89|453.09|455.11|453.31|455.11|453.31|454.89|453.09|0
1639411100000|2021-12-13 15:58:20|454.67|452.87|455.33|453.53|455.33|453.53|454.67|452.87|0
1639411110000|2021-12-13 15:58:30|454.89|453.09|454.45|452.65|454.89|453.09|454.45|452.65|0
1639411120000|2021-12-13 15:58:40|454.67|452.87|454.23|452.43|454.67|452.87|454.23|452.43|0
1639411130000|2021-12-13 15:58:50|454.01|452.21|454.01|452.21|454.23|452.43|454.01|452.21|0
1639411140000|2021-12-13 15:59:00|454.23|452.43|454.45|452.65|454.67|452.87|454.23|452.43|0
1639411150000|2021-12-13 15:59:10|454.23|452.43|454.45|452.65|454.67|452.87|454.01|452.21|0
1639411160000|2021-12-13 15:59:20|455.11|453.31|455.77|453.97|455.77|453.97|455.11|453.31|0
1639411170000|2021-12-13 15:59:30|456.43|454.63|456.43|454.63|456.43|454.63|456.21|454.41|0
1639411180000|2021-12-13 15:59:40|456.65|454.85|456.87|455.07|456.87|455.07|456.43|454.63|0
1639411190000|2021-12-13 15:59:50|457.09|455.29|456.21|454.41|457.09|455.29|456.21|454.41|0
1639411200000|2021-12-13 16:00:00|455.55|453.75|455.33|453.53|455.77|453.97|455.33|453.53|0
1639411210000|2021-12-13 16:00:10|455.77|453.97|455.77|453.97|455.99|454.19|455.77|453.97|0
1639411220000|2021-12-13 16:00:20|456.43|454.63|456.87|455.07|457.09|455.29|456.43|454.63|0
1639411230000|2021-12-13 16:00:30|457.09|455.29|457.31|455.51|457.31|455.51|456.65|454.85|0
1639411240000|2021-12-13 16:00:40|457.53|455.73|457.53|455.73|457.75|455.95|457.53|455.73|0
1639411250000|2021-12-13 16:00:50|457.75|455.95|457.75|455.95|457.75|455.95|457.53|455.73|0
1639411260000|2021-12-13 16:01:00|457.53|455.73|456.43|454.63|457.53|455.73|456.43|454.63|0
1639411270000|2021-12-13 16:01:10|456.21|454.41|456.65|454.85|456.87|455.07|456.21|454.41|0
1639411280000|2021-12-13 16:01:20|456.43|454.63|456.43|454.63|456.43|454.63|456.21|454.41|0
1639411290000|2021-12-13 16:01:30|456.65|454.85|457.31|455.51|457.53|455.73|456.65|454.85|0
1639411300000|2021-12-13 16:01:40|457.53|455.73|457.31|455.51|457.75|455.95|457.31|455.51|0
1639411310000|2021-12-13 16:01:50|457.09|455.29|457.09|455.29|457.09|455.29|456.65|454.85|0
1639411320000|2021-12-13 16:02:00|456.87|455.07|455.77|453.97|456.87|455.07|455.77|453.97|0
1639411330000|2021-12-13 16:02:10|455.32|453.52|454.44|452.64|455.54|453.74|454.44|452.64|0
1639411340000|2021-12-13 16:02:20|454.88|453.08|454.88|453.08|455.32|453.52|454.88|453.08|0
1639411350000|2021-12-13 16:02:30|453.34|451.54|452.24|450.44|453.34|451.54|452.24|450.44|0
1639411360000|2021-12-13 16:02:40|452.46|450.66|452.46|450.66|452.68|450.88|452.46|450.66|0
1639411370000|2021-12-13 16:02:50|451.8|450|453.56|451.76|453.56|451.76|451.8|450|0
1639411380000|2021-12-13 16:03:00|453.78|451.98|454|452.2|454|452.2|453.78|451.98|0
1639411390000|2021-12-13 16:03:10|454.44|452.64|454|452.2|454.66|452.86|454|452.2|0
1639411400000|2021-12-13 16:03:20|453.56|451.76|453.12|451.32|453.56|451.76|452.9|451.1|0
1639411410000|2021-12-13 16:03:30|452.46|450.66|451.8|450|452.46|450.66|451.8|450|0
1639411420000|2021-12-13 16:03:40|451.14|449.34|450.49|448.69|451.14|449.34|450.49|448.69|0
1639411430000|2021-12-13 16:03:50|450.05|448.25|450.92|449.12|450.92|449.12|450.05|448.25|0
1639411440000|2021-12-13 16:04:00|451.58|449.78|451.58|449.78|452.02|450.22|451.58|449.78|0
1639411450000|2021-12-13 16:04:10|451.47|449.67|452.02|450.22|452.24|450.44|451.47|449.67|0
1639411460000|2021-12-13 16:04:20|451.8|450|450.7|448.9|451.8|450|450.7|448.9|0
1639411470000|2021-12-13 16:04:30|450.48|448.68|450.05|448.25|450.48|448.68|450.05|448.25|0
1639411480000|2021-12-13 16:04:40|451.14|449.34|450.7|448.9|451.14|449.34|450.7|448.9|0
1639411490000|2021-12-13 16:04:50|451.14|449.34|451.36|449.56|451.36|449.56|451.14|449.34|0
1639411500000|2021-12-13 16:05:00|451.8|450|452.02|450.22|452.24|450.44|451.8|450|0
1639411510000|2021-12-13 16:05:10|452.46|450.66|452.02|450.22|453.34|451.54|452.02|450.22|0
1639411520000|2021-12-13 16:05:20|451.8|450|451.69|449.89|451.8|450|451.47|449.67|0
1639411530000|2021-12-13 16:05:30|451.8|450|451.8|450|452.02|450.22|451.8|450|0
1639411540000|2021-12-13 16:05:40|451.58|449.78|451.36|449.56|451.58|449.78|451.36|449.56|0
1639411550000|2021-12-13 16:05:50|451.8|450|452.02|450.22|452.02|450.22|451.8|450|0
1639411560000|2021-12-13 16:06:00|452.24|450.44|453.12|451.32|453.12|451.32|452.24|450.44|0
1639411570000|2021-12-13 16:06:10|452.9|451.1|453.12|451.32|453.34|451.54|452.9|451.1|0
1639411580000|2021-12-13 16:06:20|453.45|451.65|453.56|451.76|453.56|451.76|453.12|451.32|0
1639411590000|2021-12-13 16:06:30|453.34|451.54|453.56|451.76|453.56|451.76|453.34|451.54|0
1639411600000|2021-12-13 16:06:40|453.78|451.98|454|452.2|454|452.2|453.78|451.98|0
1639411610000|2021-12-13 16:06:50|454.22|452.42|454.88|453.08|455.1|453.3|454.22|452.42|0
1639411620000|2021-12-13 16:07:00|455.1|453.3|453.78|451.98|455.1|453.3|453.78|451.98|0
1639411630000|2021-12-13 16:07:10|454.22|452.42|455.1|453.3|455.32|453.52|454.22|452.42|0
1639411640000|2021-12-13 16:07:20|455.32|453.52|455.76|453.96|456.2|454.4|455.32|453.52|0
1639411650000|2021-12-13 16:07:30|455.54|453.74|455.1|453.3|455.54|453.74|455.1|453.3|0
1639411660000|2021-12-13 16:07:40|454.66|452.86|455.32|453.52|455.32|453.52|454.66|452.86|0
1639411670000|2021-12-13 16:07:50|455.65|453.85|455.54|453.74|455.76|453.96|455.54|453.74|0
1639411680000|2021-12-13 16:08:00|454.66|452.86|454|452.2|454.66|452.86|454|452.2|0
1639411690000|2021-12-13 16:08:10|453.78|451.98|454.22|452.42|454.22|452.42|453.78|451.98|0
1639411700000|2021-12-13 16:08:20|454.44|452.64|454|452.2|454.44|452.64|454|452.2|0
1639411710000|2021-12-13 16:08:30|454.44|452.64|454.66|452.86|454.66|452.86|454.44|452.64|0
1639411720000|2021-12-13 16:08:40|454.44|452.64|454|452.2|454.44|452.64|454|452.2|0
1639411730000|2021-12-13 16:08:50|454.22|452.42|454.22|452.42|454.22|452.42|454|452.2|0
1639411740000|2021-12-13 16:09:00|454.66|452.86|454.88|453.08|454.88|453.08|454.66|452.86|0
1639411750000|2021-12-13 16:09:10|455.1|453.3|456.2|454.4|456.2|454.4|455.1|453.3|0
1639411760000|2021-12-13 16:09:20|455.98|454.18|455.54|453.74|455.98|454.18|455.54|453.74|0
1639411770000|2021-12-13 16:09:30|455.32|453.52|455.76|453.96|455.76|453.96|455.1|453.3|0
1639411780000|2021-12-13 16:09:40|455.54|453.74|455.1|453.3|455.54|453.74|455.1|453.3|0
1639411790000|2021-12-13 16:09:50|454.66|452.86|454.22|452.42|454.66|452.86|454.22|452.42|0
1639411800000|2021-12-13 16:10:00|453.56|451.76|454.66|452.86|454.66|452.86|453.56|451.76|0
1639411810000|2021-12-13 16:10:10|454.88|453.08|455.98|454.18|455.98|454.18|454.88|453.08|0
1639411820000|2021-12-13 16:10:20|455.54|453.74|455.1|453.3|455.54|453.74|454.88|453.08|0
1639411830000|2021-12-13 16:10:30|454.88|453.08|454.66|452.86|455.1|453.3|454.44|452.64|0
1639411840000|2021-12-13 16:10:40|454.44|452.64|453.78|451.98|454.44|452.64|453.56|451.76|0
1639411850000|2021-12-13 16:10:50|454|452.2|454|452.2|454|452.2|453.78|451.98|0
1639411860000|2021-12-13 16:11:00|453.22|451.42|453.34|451.54|454|452.2|453.22|451.42|0
1639411870000|2021-12-13 16:11:10|453.56|451.76|453.78|451.98|453.78|451.98|453.12|451.32|0
1639411880000|2021-12-13 16:11:20|454|452.2|453.56|451.76|454|452.2|453.56|451.76|0
1639411890000|2021-12-13 16:11:30|453.34|451.54|453.44|451.64|453.56|451.76|453.34|451.54|0
1639411900000|2021-12-13 16:11:40|453.34|451.54|452.9|451.1|453.34|451.54|452.9|451.1|0
1639411910000|2021-12-13 16:11:50|452.68|450.88|452.68|450.88|452.9|451.1|452.68|450.88|0
1639411920000|2021-12-13 16:12:00|452.46|450.66|451.14|449.34|452.68|450.88|451.14|449.34|0
1639411930000|2021-12-13 16:12:10|450.7|448.9|451.14|449.34|451.36|449.56|450.7|448.9|0
1639411940000|2021-12-13 16:12:20|451.58|449.78|451.14|449.34|451.8|450|451.14|449.34|0
1639411950000|2021-12-13 16:12:30|451.36|449.56|450.36|448.56|451.36|449.56|450.36|448.56|0
1639411960000|2021-12-13 16:12:40|450.92|449.12|450.7|448.9|450.92|449.12|450.48|448.68|0
1639411970000|2021-12-13 16:12:50|451.14|449.34|451.36|449.56|451.36|449.56|451.14|449.34|0
1639411980000|2021-12-13 16:13:00|451.68|449.88|452.9|451.1|452.9|451.1|451.68|449.88|0
1639411990000|2021-12-13 16:13:10|452.46|450.66|451.36|449.56|452.46|450.66|451.36|449.56|0
1639412000000|2021-12-13 16:13:20|451.14|449.34|450.48|448.68|451.14|449.34|450.26|448.46|0
1639412010000|2021-12-13 16:13:30|450.26|448.46|450.04|448.24|450.26|448.46|449.71|447.91|0
1639412020000|2021-12-13 16:13:40|450.14|448.34|451.58|449.78|451.58|449.78|450.14|448.34|0
1639412030000|2021-12-13 16:13:50|452.02|450.22|451.8|450|452.02|450.22|451.8|450|0
1639412040000|2021-12-13 16:14:00|451.36|449.56|452.02|450.22|452.46|450.66|451.36|449.56|0
1639412050000|2021-12-13 16:14:10|452.24|450.44|452.46|450.66|452.46|450.66|452.24|450.44|0
1639412060000|2021-12-13 16:14:20|453.11|451.31|452.24|450.44|453.11|451.31|452.24|450.44|0
1639412070000|2021-12-13 16:14:30|452.45|450.65|451.8|450|452.45|450.65|451.8|450|0
1639412080000|2021-12-13 16:14:40|451.36|449.56|450.7|448.9|451.36|449.56|450.7|448.9|0
1639412090000|2021-12-13 16:14:50|450.48|448.68|451.36|449.56|451.58|449.78|450.48|448.68|0
1639412100000|2021-12-13 16:15:00|452.01|450.21|451.14|449.34|452.01|450.21|451.14|449.34|0
1639412110000|2021-12-13 16:15:10|450.7|448.9|451.58|449.78|452.01|450.21|450.7|448.9|0
1639412120000|2021-12-13 16:15:20|450.92|449.12|451.36|449.56|451.79|449.99|450.92|449.12|0
1639412130000|2021-12-13 16:15:30|451.58|449.78|452.89|451.09|452.89|451.09|451.36|449.56|0
1639412140000|2021-12-13 16:15:40|452.67|450.87|451.36|449.56|452.67|450.87|451.36|449.56|0
1639412150000|2021-12-13 16:15:50|450.92|449.12|451.14|449.34|451.14|449.34|450.7|448.9|0
1639412160000|2021-12-13 16:16:00|452.01|450.21|451.79|449.99|452.01|450.21|451.35|449.55|0
1639412170000|2021-12-13 16:16:10|452.45|450.65|452.89|451.09|452.89|451.09|452.45|450.65|0
1639412180000|2021-12-13 16:16:20|452.67|450.87|453.11|451.31|453.11|451.31|452.45|450.65|0
1639412190000|2021-12-13 16:16:30|453.33|451.53|453.55|451.75|453.55|451.75|453.33|451.53|0
1639412200000|2021-12-13 16:16:40|452.89|451.09|452.89|451.09|453.33|451.53|452.89|451.09|0
1639412210000|2021-12-13 16:16:50|453.33|451.53|452.89|451.09|453.55|451.75|452.89|451.09|0
1639412220000|2021-12-13 16:17:00|453.33|451.53|453.77|451.97|453.77|451.97|453.33|451.53|0
1639412230000|2021-12-13 16:17:10|453.55|451.75|452.67|450.87|453.55|451.75|452.67|450.87|0
1639412240000|2021-12-13 16:17:20|452.45|450.65|451.79|449.99|452.45|450.65|451.57|449.77|0
1639412250000|2021-12-13 16:17:30|452.01|450.21|452.45|450.65|453.11|451.31|452.01|450.21|0
1639412260000|2021-12-13 16:17:40|452.67|450.87|452.45|450.65|452.67|450.87|452.45|450.65|0
1639412270000|2021-12-13 16:17:50|452.23|450.43|452.45|450.65|452.45|450.65|452.01|450.21|0
1639412280000|2021-12-13 16:18:00|452.23|450.43|452.67|450.87|452.89|451.09|452.23|450.43|0
1639412290000|2021-12-13 16:18:10|452.45|450.65|451.57|449.77|452.45|450.65|451.57|449.77|0
1639412300000|2021-12-13 16:18:20|451.35|449.55|450.69|448.89|451.57|449.77|450.69|448.89|0
1639412310000|2021-12-13 16:18:30|450.47|448.67|449.6|447.8|450.47|448.67|449.6|447.8|0
1639412320000|2021-12-13 16:18:40|450.04|448.24|450.47|448.67|450.47|448.67|450.04|448.24|0
1639412330000|2021-12-13 16:18:50|450.69|448.89|450.47|448.67|451.35|449.55|450.47|448.67|0
1639412340000|2021-12-13 16:19:00|450.04|448.24|450.69|448.89|450.69|448.89|450.04|448.24|0
1639412350000|2021-12-13 16:19:10|450.36|448.56|450.58|448.78|451.13|449.33|450.25|448.45|0
1639412360000|2021-12-13 16:19:20|450.91|449.11|450.47|448.67|450.91|449.11|450.25|448.45|0
1639412370000|2021-12-13 16:19:30|450.25|448.45|449.6|447.8|450.25|448.45|449.6|447.8|0
1639412380000|2021-12-13 16:19:40|449.16|447.36|448.72|446.92|449.16|447.36|448.5|446.7|0
1639412390000|2021-12-13 16:19:50|448.94|447.14|449.6|447.8|449.82|448.02|448.94|447.14|0
1639412400000|2021-12-13 16:20:00|449.82|448.02|449.81|448.01|450.03|448.23|449.81|448.01|0
1639412410000|2021-12-13 16:20:10|450.25|448.45|450.03|448.23|450.25|448.45|450.03|448.23|0
1639412420000|2021-12-13 16:20:20|449.81|448.01|450.69|448.89|450.69|448.89|449.81|448.01|0
1639412430000|2021-12-13 16:20:30|450.25|448.45|449.81|448.01|450.25|448.45|449.6|447.8|0
1639412440000|2021-12-13 16:20:40|449.6|447.8|449.59|447.79|449.6|447.8|449.59|447.79|0
1639412450000|2021-12-13 16:20:50|449.38|447.58|449.59|447.79|449.59|447.79|449.38|447.58|0
1639412460000|2021-12-13 16:21:00|449.38|447.58|449.16|447.36|449.38|447.58|449.16|447.36|0
1639412470000|2021-12-13 16:21:10|449.04|447.24|448.94|447.14|449.04|447.24|448.94|447.14|0
1639412480000|2021-12-13 16:21:20|449.16|447.36|449.38|447.58|449.38|447.58|448.94|447.14|0
1639412490000|2021-12-13 16:21:30|448.94|447.14|449.37|447.57|449.37|447.57|448.94|447.14|0
1639412500000|2021-12-13 16:21:40|448.94|447.14|450.03|448.23|450.03|448.23|448.94|447.14|0
1639412510000|2021-12-13 16:21:50|450.25|448.45|450.47|448.67|450.91|449.11|450.25|448.45|0
1639412520000|2021-12-13 16:22:00|450.25|448.45|451.02|449.22|451.02|449.22|449.81|448.01|0
1639412530000|2021-12-13 16:22:10|450.47|448.67|450.25|448.45|450.69|448.89|450.03|448.23|0
1639412540000|2021-12-13 16:22:20|450.91|449.11|450.47|448.67|450.91|449.11|450.47|448.67|0
1639412550000|2021-12-13 16:22:30|450.25|448.45|450.36|448.56|450.36|448.56|450.25|448.45|0
1639412560000|2021-12-13 16:22:40|450.25|448.45|450.25|448.45|451.13|449.33|450.25|448.45|0
1639412570000|2021-12-13 16:22:50|450.47|448.67|450.91|449.11|451.13|449.33|450.47|448.67|0
1639412580000|2021-12-13 16:23:00|449.81|448.01|449.59|447.79|449.81|448.01|449.59|447.79|0
1639412590000|2021-12-13 16:23:10|449.68|447.88|449.68|447.88|449.9|448.1|449.68|447.88|0
1639412600000|2021-12-13 16:23:20|450.12|448.32|450.12|448.32|450.12|448.32|449.46|447.66|0
1639412610000|2021-12-13 16:23:30|449.9|448.1|450.78|448.98|450.78|448.98|449.9|448.1|0
1639412620000|2021-12-13 16:23:40|450.56|448.76|450.56|448.76|450.78|448.98|450.56|448.76|0
1639412630000|2021-12-13 16:23:50|450.34|448.54|450.78|448.98|450.78|448.98|450.34|448.54|0
1639412640000|2021-12-13 16:24:00|450.56|448.76|449.9|448.1|450.56|448.76|449.9|448.1|0
1639412650000|2021-12-13 16:24:10|449.68|447.88|449.24|447.44|449.68|447.88|449.24|447.44|0
1639412660000|2021-12-13 16:24:20|449.03|447.23|449.24|447.44|449.24|447.44|449.03|447.23|0
1639412670000|2021-12-13 16:24:30|449.46|447.66|449.9|448.1|450.12|448.32|449.46|447.66|0
1639412680000|2021-12-13 16:24:40|449.68|447.88|449.03|447.23|449.68|447.88|449.03|447.23|0
1639412690000|2021-12-13 16:24:50|448.81|447.01|448.37|446.57|448.81|447.01|448.37|446.57|0
1639412700000|2021-12-13 16:25:00|448.59|446.79|449.24|447.44|449.24|447.44|448.59|446.79|0
1639412710000|2021-12-13 16:25:10|449.46|447.66|449.24|447.44|449.46|447.66|449.24|447.44|0
1639412720000|2021-12-13 16:25:20|449.02|447.22|449.24|447.44|449.68|447.88|449.02|447.22|0
1639412730000|2021-12-13 16:25:30|449.02|447.22|448.81|447.01|449.24|447.44|448.81|447.01|0
1639412740000|2021-12-13 16:25:40|448.59|446.79|448.59|446.79|448.59|446.79|448.37|446.57|0
1639412750000|2021-12-13 16:25:50|448.37|446.57|448.37|446.57|448.59|446.79|448.37|446.57|0
1639412760000|2021-12-13 16:26:00|448.81|447.01|448.59|446.79|448.81|447.01|448.37|446.57|0
1639412770000|2021-12-13 16:26:10|448.81|447.01|448.81|447.01|449.24|447.44|448.81|447.01|0
1639412780000|2021-12-13 16:26:20|448.59|446.79|449.68|447.88|449.68|447.88|448.59|446.79|0
1639412790000|2021-12-13 16:26:30|449.9|448.1|449.79|447.99|449.9|448.1|449.79|447.99|0
1639412800000|2021-12-13 16:26:40|449.9|448.1|449.46|447.66|449.9|448.1|449.46|447.66|0
1639412810000|2021-12-13 16:26:50|449.68|447.88|449.46|447.66|449.68|447.88|449.46|447.66|0
1639412820000|2021-12-13 16:27:00|449.02|447.22|449.24|447.44|449.24|447.44|449.02|447.22|0
1639412830000|2021-12-13 16:27:10|449.46|447.66|449.46|447.66|449.46|447.66|449.46|447.66|0
1639412840000|2021-12-13 16:27:20|449.24|447.44|448.59|446.79|449.24|447.44|448.59|446.79|0
1639412850000|2021-12-13 16:27:30|448.69|446.89|449.02|447.22|449.46|447.66|448.69|446.89|0
1639412860000|2021-12-13 16:27:40|449.46|447.66|449.68|447.88|449.68|447.88|449.46|447.66|0
1639412870000|2021-12-13 16:27:50|449.9|448.1|449.02|447.22|449.9|448.1|449.02|447.22|0
1639412880000|2021-12-13 16:28:00|449.68|447.88|448.58|446.78|449.68|447.88|448.58|446.78|0
1639412890000|2021-12-13 16:28:10|448.37|446.57|448.15|446.35|448.37|446.57|448.15|446.35|0
1639412900000|2021-12-13 16:28:20|447.17|445.37|448.01|446.21|448.01|446.21|447.17|445.37|0
1639412910000|2021-12-13 16:28:30|448.45|446.65|448.88|447.08|449.1|447.3|448.45|446.65|0
1639412920000|2021-12-13 16:28:40|448.66|446.86|448.44|446.64|448.88|447.08|448.44|446.64|0
1639412930000|2021-12-13 16:28:50|448.76|446.96|448.54|446.74|448.76|446.96|448.54|446.74|0
1639412940000|2021-12-13 16:29:00|448.32|446.52|447.88|446.08|448.32|446.52|447.88|446.08|0
1639412950000|2021-12-13 16:29:10|448.1|446.3|449.19|447.39|449.19|447.39|448.1|446.3|0
1639412960000|2021-12-13 16:29:20|448.98|447.18|448.97|447.17|448.98|447.18|448.76|446.96|0
1639412970000|2021-12-13 16:29:30|449.19|447.39|450.07|448.27|450.07|448.27|449.19|447.39|0
1639412980000|2021-12-13 16:29:40|450.51|448.71|450.07|448.27|450.95|449.15|450.07|448.27|0
1639412990000|2021-12-13 16:29:50|449.85|448.05|449.63|447.83|449.85|448.05|449.19|447.39|0
1639413000000|2021-12-13 16:30:00|448.97|447.17|449.41|447.61|449.41|447.61|448.97|447.17|0
1639413010000|2021-12-13 16:30:10|449.19|447.39|449.63|447.83|449.63|447.83|449.19|447.39|0
1639413020000|2021-12-13 16:30:20|450.29|448.49|450.73|448.93|450.94|449.14|450.29|448.49|0
1639413030000|2021-12-13 16:30:30|451.82|450.02|450.73|448.93|451.82|450.02|450.73|448.93|0
1639413040000|2021-12-13 16:30:40|450.51|448.71|450.29|448.49|450.51|448.71|450.29|448.49|0
1639413050000|2021-12-13 16:30:50|450.07|448.27|449.85|448.05|450.07|448.27|449.85|448.05|0
1639413060000|2021-12-13 16:31:00|449.63|447.83|448.1|446.3|449.85|448.05|448.1|446.3|0
1639413070000|2021-12-13 16:31:10|447.88|446.08|447.88|446.08|447.88|446.08|447.88|446.08|0
1639413080000|2021-12-13 16:31:20|448.75|446.95|450.07|448.27|450.07|448.27|448.75|446.95|0
1639413090000|2021-12-13 16:31:30|450.29|448.49|450.29|448.49|450.29|448.49|450.07|448.27|0
1639413100000|2021-12-13 16:31:40|450.51|448.71|450.51|448.71|450.51|448.71|450.29|448.49|0
1639413110000|2021-12-13 16:31:50|450.72|448.92|450.29|448.49|450.94|449.14|450.29|448.49|0
1639413120000|2021-12-13 16:32:00|450.51|448.71|450.07|448.27|450.51|448.71|450.07|448.27|0
1639413130000|2021-12-13 16:32:10|450.29|448.49|450.07|448.27|450.29|448.49|449.19|447.39|0
1639413140000|2021-12-13 16:32:20|450.51|448.71|449.63|447.83|450.51|448.71|449.63|447.83|0
1639413150000|2021-12-13 16:32:30|449.41|447.61|448.97|447.17|449.41|447.61|448.97|447.17|0
1639413160000|2021-12-13 16:32:40|449.19|447.39|450.29|448.49|450.29|448.49|449.19|447.39|0
1639413170000|2021-12-13 16:32:50|449.85|448.05|450.29|448.49|450.29|448.49|449.85|448.05|0
1639413180000|2021-12-13 16:33:00|450.72|448.92|451.38|449.58|451.38|449.58|450.29|448.49|0
1639413190000|2021-12-13 16:33:10|451.16|449.36|452.04|450.24|452.26|450.46|451.16|449.36|0
1639413200000|2021-12-13 16:33:20|452.48|450.68|451.82|450.02|452.48|450.68|451.82|450.02|0
1639413210000|2021-12-13 16:33:30|451.6|449.8|451.82|450.02|451.82|450.02|451.6|449.8|0
1639413220000|2021-12-13 16:33:40|452.48|450.68|452.48|450.68|452.48|450.68|452.26|450.46|0
1639413230000|2021-12-13 16:33:50|452.7|450.9|452.7|450.9|452.92|451.12|452.7|450.9|0
1639413240000|2021-12-13 16:34:00|453.13|451.33|452.04|450.24|453.13|451.33|452.04|450.24|0
1639413250000|2021-12-13 16:34:10|452.26|450.46|452.04|450.24|452.26|450.46|452.04|450.24|0
1639413260000|2021-12-13 16:34:20|452.48|450.68|452.04|450.24|452.48|450.68|452.04|450.24|0
1639413270000|2021-12-13 16:34:30|451.82|450.02|451.6|449.8|452.14|450.34|451.6|449.8|0
1639413280000|2021-12-13 16:34:40|451.38|449.58|451.16|449.36|451.6|449.8|451.16|449.36|0
1639413290000|2021-12-13 16:34:50|451.38|449.58|451.6|449.8|451.82|450.02|451.38|449.58|0
1639413300000|2021-12-13 16:35:00|451.38|449.58|452.26|450.46|452.26|450.46|450.94|449.14|0
1639413310000|2021-12-13 16:35:10|453.13|451.33|453.13|451.33|453.13|451.33|452.91|451.11|0
1639413320000|2021-12-13 16:35:20|453.79|451.99|454.01|452.21|454.23|452.43|453.79|451.99|0
1639413330000|2021-12-13 16:35:30|453.35|451.55|453.79|451.99|454.01|452.21|453.35|451.55|0
1639413340000|2021-12-13 16:35:40|454.01|452.21|453.79|451.99|454.01|452.21|453.79|451.99|0
1639413350000|2021-12-13 16:35:50|453.57|451.77|453.57|451.77|453.79|451.99|453.35|451.55|0
1639413360000|2021-12-13 16:36:00|452.91|451.11|452.91|451.11|452.91|451.11|452.47|450.67|0
1639413370000|2021-12-13 16:36:10|452.47|450.67|452.26|450.46|452.47|450.67|451.82|450.02|0
1639413380000|2021-12-13 16:36:20|451.82|450.02|452.04|450.24|452.04|450.24|451.82|450.02|0
1639413390000|2021-12-13 16:36:30|451.82|450.02|452.04|450.24|452.04|450.24|451.6|449.8|0
1639413400000|2021-12-13 16:36:40|451.82|450.02|453.35|451.55|453.35|451.55|451.82|450.02|0
1639413410000|2021-12-13 16:36:50|453.57|451.77|453.79|451.99|453.79|451.99|453.57|451.77|0
1639413420000|2021-12-13 16:37:00|453.57|451.77|452.91|451.11|453.57|451.77|452.91|451.11|0
1639413430000|2021-12-13 16:37:10|452.69|450.89|453.35|451.55|453.57|451.77|452.69|450.89|0
1639413440000|2021-12-13 16:37:20|452.91|451.11|453.35|451.55|453.35|451.55|452.91|451.11|0
1639413450000|2021-12-13 16:37:30|452.91|451.11|452.47|450.67|452.91|451.11|452.47|450.67|0
1639413460000|2021-12-13 16:37:40|452.25|450.45|452.25|450.45|453.13|451.33|452.25|450.45|0
1639413470000|2021-12-13 16:37:50|452.04|450.24|450.94|449.14|452.04|450.24|450.94|449.14|0
1639413480000|2021-12-13 16:38:00|451.82|450.02|451.38|449.58|451.82|450.02|451.16|449.36|0
1639413490000|2021-12-13 16:38:10|451.26|449.46|450.94|449.14|451.26|449.46|450.94|449.14|0
1639413500000|2021-12-13 16:38:20|450.72|448.92|451.38|449.58|451.38|449.58|450.5|448.7|0
1639413510000|2021-12-13 16:38:30|451.82|450.02|452.25|450.45|452.25|450.45|451.82|450.02|0
1639413520000|2021-12-13 16:38:40|452.03|450.23|452.25|450.45|452.47|450.67|452.03|450.23|0
1639413530000|2021-12-13 16:38:50|451.82|450.02|450.94|449.14|451.82|450.02|450.94|449.14|0
1639413540000|2021-12-13 16:39:00|451.16|449.36|450.72|448.92|451.38|449.58|450.72|448.92|0
1639413550000|2021-12-13 16:39:10|451.16|449.36|452.03|450.23|452.03|450.23|451.16|449.36|0
1639413560000|2021-12-13 16:39:20|452.47|450.67|452.03|450.23|452.69|450.89|452.03|450.23|0
1639413570000|2021-12-13 16:39:30|452.25|450.45|452.03|450.23|452.25|450.45|452.03|450.23|0
1639413580000|2021-12-13 16:39:40|452.25|450.45|451.81|450.01|452.25|450.45|451.6|449.8|0
1639413590000|2021-12-13 16:39:50|451.6|449.8|451.16|449.36|451.6|449.8|451.16|449.36|0
1639413600000|2021-12-13 16:40:00|452.47|450.67|452.25|450.45|452.47|450.67|452.03|450.23|0
1639413610000|2021-12-13 16:40:10|452.03|450.23|453.13|451.33|453.13|451.33|452.03|450.23|0
1639413620000|2021-12-13 16:40:20|452.91|451.11|452.91|451.11|452.91|451.11|452.91|451.11|0
1639413630000|2021-12-13 16:40:30|453.13|451.33|453.13|451.33|453.13|451.33|452.91|451.11|0
1639413640000|2021-12-13 16:40:40|453.35|451.55|453.13|451.33|453.35|451.55|453.13|451.33|0
1639413650000|2021-12-13 16:40:50|452.91|451.11|453.35|451.55|453.35|451.55|452.91|451.11|0
1639413660000|2021-12-13 16:41:00|453.13|451.33|452.91|451.11|453.13|451.33|452.91|451.11|0
1639413670000|2021-12-13 16:41:10|453.79|451.99|453.35|451.55|453.79|451.99|453.35|451.55|0
1639413680000|2021-12-13 16:41:20|453.57|451.77|452.91|451.11|453.57|451.77|452.47|450.67|0
1639413690000|2021-12-13 16:41:30|452.69|450.89|452.69|450.89|452.69|450.89|452.47|450.67|0
1639413700000|2021-12-13 16:41:40|453.57|451.77|453.79|451.99|453.79|451.99|453.35|451.55|0
1639413710000|2021-12-13 16:41:50|454.01|452.21|454.01|452.21|454.01|452.21|454.01|452.21|0
1639413720000|2021-12-13 16:42:00|453.57|451.77|454.45|452.65|454.45|452.65|453.35|451.55|0
1639413730000|2021-12-13 16:42:10|454.23|452.43|454.01|452.21|454.23|452.43|454.01|452.21|0
1639413740000|2021-12-13 16:42:20|454.45|452.65|454.45|452.65|454.66|452.86|454.01|452.21|0
1639413750000|2021-12-13 16:42:30|454.23|452.43|454.23|452.43|454.45|452.65|454.23|452.43|0
1639413760000|2021-12-13 16:42:40|453.79|451.99|453.79|451.99|454.01|452.21|453.79|451.99|0
1639413770000|2021-12-13 16:42:50|454.01|452.21|453.79|451.99|454.23|452.43|453.79|451.99|0
1639413780000|2021-12-13 16:43:00|454.01|452.21|453.79|451.99|454.01|452.21|453.79|451.99|0
1639413790000|2021-12-13 16:43:10|454.01|452.21|453.79|451.99|454.44|452.64|453.79|451.99|0
1639413800000|2021-12-13 16:43:20|454.01|452.21|453.57|451.77|454.01|452.21|453.57|451.77|0
1639413810000|2021-12-13 16:43:30|452.69|450.89|452.69|450.89|452.91|451.11|452.69|450.89|0
1639413820000|2021-12-13 16:43:40|452.91|451.11|453.57|451.77|453.57|451.77|452.69|450.89|0
1639413830000|2021-12-13 16:43:50|453.79|451.99|453.13|451.33|453.79|451.99|453.13|451.33|0
1639413840000|2021-12-13 16:44:00|452.91|451.11|452.47|450.67|452.91|451.11|452.47|450.67|0
1639413850000|2021-12-13 16:44:10|452.25|450.45|452.03|450.23|452.25|450.45|452.03|450.23|0
1639413860000|2021-12-13 16:44:20|451.81|450.01|453.13|451.33|453.13|451.33|451.81|450.01|0
1639413870000|2021-12-13 16:44:30|452.69|450.89|452.47|450.67|452.91|451.11|452.47|450.67|0
1639413880000|2021-12-13 16:44:40|452.69|450.89|452.91|451.11|452.91|451.11|452.47|450.67|0
1639413890000|2021-12-13 16:44:50|452.69|450.89|452.47|450.67|452.69|450.89|452.47|450.67|0
1639413900000|2021-12-13 16:45:00|452.69|450.89|453.35|451.55|453.57|451.77|452.69|450.89|0
1639413910000|2021-12-13 16:45:10|452.91|451.11|453.35|451.55|453.35|451.55|452.91|451.11|0
1639413920000|2021-12-13 16:45:20|453.57|451.77|454|452.2|454|452.2|453.57|451.77|0
1639413930000|2021-12-13 16:45:30|453.56|451.76|453.13|451.33|453.56|451.76|452.91|451.11|0
1639413940000|2021-12-13 16:45:40|453.56|451.76|453.13|451.33|453.56|451.76|453.13|451.33|0
1639413950000|2021-12-13 16:45:50|453.35|451.55|453.56|451.76|453.56|451.76|453.35|451.55|0
1639413960000|2021-12-13 16:46:00|453.35|451.55|453.56|451.76|453.56|451.76|453.35|451.55|0
1639413970000|2021-12-13 16:46:10|453.35|451.55|453.13|451.33|453.35|451.55|453.13|451.33|0
1639413980000|2021-12-13 16:46:20|453.34|451.54|452.69|450.89|453.34|451.54|452.69|450.89|0
1639413990000|2021-12-13 16:46:30|453.13|451.33|453.34|451.54|453.34|451.54|453.13|451.33|0
1639414000000|2021-12-13 16:46:40|452.91|451.11|453.34|451.54|453.34|451.54|452.91|451.11|0
1639414010000|2021-12-13 16:46:50|453.56|451.76|453.13|451.33|453.56|451.76|453.13|451.33|0
1639414020000|2021-12-13 16:47:00|452.91|451.11|452.47|450.67|452.91|451.11|452.25|450.45|0
1639414030000|2021-12-13 16:47:10|452.25|450.45|452.25|450.45|452.47|450.67|452.25|450.45|0
1639414040000|2021-12-13 16:47:20|452.03|450.23|452.03|450.23|452.47|450.67|452.03|450.23|0
1639414050000|2021-12-13 16:47:30|452.25|450.45|452.25|450.45|452.25|450.45|452.25|450.45|0
1639414060000|2021-12-13 16:47:40|452.47|450.67|452.91|451.11|452.91|451.11|452.47|450.67|0
1639414070000|2021-12-13 16:47:50|452.9|451.1|452.47|450.67|452.9|451.1|452.47|450.67|0
1639414080000|2021-12-13 16:48:00|452.03|450.23|451.59|449.79|452.03|450.23|451.59|449.79|0
1639414090000|2021-12-13 16:48:10|451.69|449.89|451.37|449.57|451.69|449.89|451.37|449.57|0
1639414100000|2021-12-13 16:48:20|452.47|450.67|452.03|450.23|452.47|450.67|452.03|450.23|0
1639414110000|2021-12-13 16:48:30|452.47|450.67|452.25|450.45|452.47|450.67|452.25|450.45|0
1639414120000|2021-12-13 16:48:40|452.03|450.23|452.13|450.33|452.13|450.33|451.81|450.01|0
1639414130000|2021-12-13 16:48:50|452.03|450.23|451.59|449.79|452.03|450.23|451.59|449.79|0
1639414140000|2021-12-13 16:49:00|451.15|449.35|451.37|449.57|451.37|449.57|451.15|449.35|0
1639414150000|2021-12-13 16:49:10|451.59|449.79|451.15|449.35|451.59|449.79|451.15|449.35|0
1639414160000|2021-12-13 16:49:20|450.93|449.13|450.49|448.69|450.93|449.13|450.49|448.69|0
1639414170000|2021-12-13 16:49:30|450.27|448.47|450.27|448.47|450.27|448.47|450.27|448.47|0
1639414180000|2021-12-13 16:49:40|450.49|448.69|451.37|449.57|451.59|449.79|450.49|448.69|0
1639414190000|2021-12-13 16:49:50|450.71|448.91|450.27|448.47|450.71|448.91|450.27|448.47|0
1639414200000|2021-12-13 16:50:00|450.49|448.69|450.49|448.69|450.82|449.02|450.27|448.47|0
1639414210000|2021-12-13 16:50:10|451.25|449.45|450.93|449.13|451.25|449.45|450.93|449.13|0
1639414220000|2021-12-13 16:50:20|450.71|448.91|450.49|448.69|450.93|449.13|450.49|448.69|0
1639414230000|2021-12-13 16:50:30|450.05|448.25|448.96|447.16|450.05|448.25|448.96|447.16|0
1639414240000|2021-12-13 16:50:40|449.18|447.38|448.3|446.5|449.18|447.38|448.3|446.5|0
1639414250000|2021-12-13 16:50:50|448.08|446.28|448.08|446.28|448.08|446.28|448.08|446.28|0
1639414260000|2021-12-13 16:51:00|447.87|446.07|448.08|446.28|448.08|446.28|447.87|446.07|0
1639414270000|2021-12-13 16:51:10|448.74|446.94|448.96|447.16|449.4|447.6|448.74|446.94|0
1639414280000|2021-12-13 16:51:20|449.18|447.38|448.74|446.94|449.18|447.38|448.74|446.94|0
1639414290000|2021-12-13 16:51:30|448.52|446.72|448.3|446.5|448.52|446.72|448.3|446.5|0
1639414300000|2021-12-13 16:51:40|448.52|446.72|448.96|447.16|448.96|447.16|448.52|446.72|0
1639414310000|2021-12-13 16:51:50|448.52|446.72|448.52|446.72|448.63|446.83|448.52|446.72|0
1639414320000|2021-12-13 16:52:00|448.3|446.5|448.74|446.94|448.74|446.94|448.3|446.5|0
1639414330000|2021-12-13 16:52:10|448.96|447.16|448.52|446.72|448.96|447.16|448.52|446.72|0
1639414340000|2021-12-13 16:52:20|448.74|446.94|448.96|447.16|449.18|447.38|448.52|446.72|0
1639414350000|2021-12-13 16:52:30|448.74|446.94|448.52|446.72|448.74|446.94|448.52|446.72|0
1639414360000|2021-12-13 16:52:40|448.74|446.94|448.74|446.94|448.96|447.16|448.74|446.94|0
1639414370000|2021-12-13 16:52:50|448.96|447.16|449.18|447.38|449.18|447.38|448.74|446.94|0
1639414380000|2021-12-13 16:53:00|448.96|447.16|448.52|446.72|448.96|447.16|448.52|446.72|0
1639414390000|2021-12-13 16:53:10|448.3|446.5|448.52|446.72|448.52|446.72|448.08|446.28|0
1639414400000|2021-12-13 16:53:20|448.74|446.94|448.74|446.94|448.74|446.94|448.08|446.28|0
1639414410000|2021-12-13 16:53:30|448.52|446.72|448.08|446.28|448.52|446.72|447.86|446.06|0
1639414420000|2021-12-13 16:53:40|447.86|446.06|447.86|446.06|448.08|446.28|447.86|446.06|0
1639414430000|2021-12-13 16:53:50|448.08|446.28|448.08|446.28|448.52|446.72|448.08|446.28|0
1639414440000|2021-12-13 16:54:00|447.86|446.06|448.52|446.72|448.52|446.72|447.86|446.06|0
1639414450000|2021-12-13 16:54:10|448.96|447.16|448.74|446.94|448.96|447.16|448.62|446.82|0
1639414460000|2021-12-13 16:54:20|448.96|447.16|448.74|446.94|448.96|447.16|448.74|446.94|0
1639414470000|2021-12-13 16:54:30|448.96|447.16|448.52|446.72|448.96|447.16|448.52|446.72|0
1639414480000|2021-12-13 16:54:40|448.74|446.94|449.18|447.38|449.18|447.38|448.74|446.94|0
1639414490000|2021-12-13 16:54:50|448.96|447.16|448.52|446.72|449.18|447.38|448.52|446.72|0
1639414500000|2021-12-13 16:55:00|448.74|446.94|448.96|447.16|448.96|447.16|448.52|446.72|0
1639414510000|2021-12-13 16:55:10|448.74|446.94|448.96|447.16|449.17|447.37|448.74|446.94|0
1639414520000|2021-12-13 16:55:20|448.74|446.94|448.74|446.94|448.96|447.16|448.74|446.94|0
1639414530000|2021-12-13 16:55:30|448.52|446.72|448.74|446.94|448.74|446.94|448.52|446.72|0
1639414540000|2021-12-13 16:55:40|448.52|446.72|448.08|446.28|448.52|446.72|448.08|446.28|0
1639414550000|2021-12-13 16:55:50|448.3|446.5|448.19|446.39|448.52|446.72|448.19|446.39|0
1639414560000|2021-12-13 16:56:00|448.08|446.28|447.86|446.06|448.08|446.28|447.86|446.06|0
1639414570000|2021-12-13 16:56:10|448.08|446.28|448.08|446.28|448.08|446.28|447.86|446.06|0
1639414580000|2021-12-13 16:56:20|447.86|446.06|447.86|446.06|448.08|446.28|447.86|446.06|0
1639414590000|2021-12-13 16:56:30|448.3|446.5|448.95|447.15|448.96|447.16|448.3|446.5|0
1639414600000|2021-12-13 16:56:40|449.39|447.59|448.74|446.94|449.83|448.03|448.74|446.94|0
1639414610000|2021-12-13 16:56:50|448.52|446.72|447.86|446.06|448.74|446.94|447.86|446.06|0
1639414620000|2021-12-13 16:57:00|448.08|446.28|447.86|446.06|448.08|446.28|447.86|446.06|0
1639414630000|2021-12-13 16:57:10|448.52|446.72|449.61|447.81|449.61|447.81|448.52|446.72|0
1639414640000|2021-12-13 16:57:20|449.17|447.37|449.83|448.03|449.83|448.03|449.17|447.37|0
1639414650000|2021-12-13 16:57:30|449.61|447.81|450.05|448.25|450.05|448.25|449.61|447.81|0
1639414660000|2021-12-13 16:57:40|449.83|448.03|449.83|448.03|450.05|448.25|449.83|448.03|0
1639414670000|2021-12-13 16:57:50|450.27|448.47|450.27|448.47|450.49|448.69|450.27|448.47|0
1639414680000|2021-12-13 16:58:00|450.49|448.69|450.59|448.79|450.59|448.79|450.49|448.69|0
1639414690000|2021-12-13 16:58:10|450.92|449.12|451.14|449.34|451.14|449.34|450.92|449.12|0
1639414700000|2021-12-13 16:58:20|450.92|449.12|450.92|449.12|450.92|449.12|450.92|449.12|0
1639414710000|2021-12-13 16:58:30|451.58|449.78|451.58|449.78|451.8|450|451.58|449.78|0
1639414720000|2021-12-13 16:58:40|451.8|450|451.8|450|452.02|450.22|451.8|450|0
1639414730000|2021-12-13 16:58:50|452.02|450.22|452.02|450.22|452.24|450.44|452.02|450.22|0
1639414740000|2021-12-13 16:59:00|452.46|450.66|452.46|450.66|452.46|450.66|452.24|450.44|0
1639414750000|2021-12-13 16:59:10|452.68|450.88|452.24|450.44|452.68|450.88|452.24|450.44|0
1639414760000|2021-12-13 16:59:20|452.02|450.22|452.24|450.44|452.24|450.44|452.02|450.22|0
1639414770000|2021-12-13 16:59:30|452.02|450.22|452.68|450.88|452.68|450.88|452.02|450.22|0
1639414780000|2021-12-13 16:59:40|452.9|451.1|452.68|450.88|452.9|451.1|452.68|450.88|0
1639414790000|2021-12-13 16:59:50|453.34|451.54|452.9|451.1|453.34|451.54|452.68|450.88|0
1639414800000|2021-12-13 17:00:00|452.02|450.22|452.24|450.44|452.24|450.44|452.02|450.22|0
1639414810000|2021-12-13 17:00:10|451.58|449.78|451.36|449.56|451.58|449.78|450.92|449.12|0
1639414820000|2021-12-13 17:00:20|450.7|448.9|450.92|449.12|450.92|449.12|450.7|448.9|0
1639414830000|2021-12-13 17:00:30|450.7|448.9|450.7|448.9|450.92|449.12|450.7|448.9|0
1639414840000|2021-12-13 17:00:40|450.27|448.47|450.92|449.12|450.92|449.12|450.27|448.47|0
1639414850000|2021-12-13 17:00:50|451.36|449.56|451.14|449.34|451.36|449.56|451.14|449.34|0
1639414860000|2021-12-13 17:01:00|451.47|449.67|450.7|448.9|451.47|449.67|450.27|448.47|0
1639414870000|2021-12-13 17:01:10|450.27|448.47|449.61|447.81|450.27|448.47|449.61|447.81|0
1639414880000|2021-12-13 17:01:20|450.05|448.25|448.95|447.15|450.05|448.25|448.95|447.15|0
1639414890000|2021-12-13 17:01:30|448.4|446.6|448.73|446.93|448.73|446.93|448.3|446.5|0
1639414900000|2021-12-13 17:01:40|448.95|447.15|448.51|446.71|448.95|447.15|448.51|446.71|0
1639414910000|2021-12-13 17:01:50|448.29|446.49|448.08|446.28|448.29|446.49|448.08|446.28|0
1639414920000|2021-12-13 17:02:00|448.29|446.49|448.51|446.71|448.51|446.71|448.29|446.49|0
1639414930000|2021-12-13 17:02:10|448.08|446.28|448.29|446.49|448.29|446.49|448.08|446.28|0
1639414940000|2021-12-13 17:02:20|447.86|446.06|448.08|446.28|448.29|446.49|447.86|446.06|0
1639414950000|2021-12-13 17:02:30|448.29|446.49|448.73|446.93|448.73|446.93|448.29|446.49|0
1639414960000|2021-12-13 17:02:40|448.95|447.15|448.73|446.93|448.95|447.15|448.29|446.49|0
1639414970000|2021-12-13 17:02:50|448.95|447.15|448.95|447.15|448.95|447.15|448.73|446.93|0
1639414980000|2021-12-13 17:03:00|449.17|447.37|450.04|448.24|450.04|448.24|449.17|447.37|0
1639414990000|2021-12-13 17:03:10|450.26|448.46|450.04|448.24|450.48|448.68|450.04|448.24|0
1639415000000|2021-12-13 17:03:20|450.26|448.46|450.26|448.46|450.26|448.46|450.04|448.24|0
1639415010000|2021-12-13 17:03:30|450.48|448.68|450.7|448.9|451.14|449.34|450.48|448.68|0
1639415020000|2021-12-13 17:03:40|450.48|448.68|450.48|448.68|450.7|448.9|450.48|448.68|0
1639415030000|2021-12-13 17:03:50|450.7|448.9|452.02|450.22|452.02|450.22|450.7|448.9|0
1639415040000|2021-12-13 17:04:00|451.8|450|451.36|449.56|451.8|450|451.36|449.56|0
1639415050000|2021-12-13 17:04:10|451.14|449.34|451.24|449.44|451.24|449.44|451.14|449.34|0
1639415060000|2021-12-13 17:04:20|450.7|448.9|451.58|449.78|451.58|449.78|450.7|448.9|0
1639415070000|2021-12-13 17:04:30|451.8|450|451.14|449.34|451.8|450|451.14|449.34|0
1639415080000|2021-12-13 17:04:40|451.36|449.56|452.02|450.22|452.02|450.22|451.36|449.56|0
1639415090000|2021-12-13 17:04:50|451.8|450|452.23|450.43|452.45|450.65|451.8|450|0
1639415100000|2021-12-13 17:05:00|452.45|450.65|451.8|450|452.45|450.65|451.8|450|0
1639415110000|2021-12-13 17:05:10|451.58|449.78|451.58|449.78|451.8|450|451.36|449.56|0
1639415120000|2021-12-13 17:05:20|452.02|450.22|451.8|450|452.02|450.22|451.8|450|0
1639415130000|2021-12-13 17:05:30|451.58|449.78|451.36|449.56|451.58|449.78|451.36|449.56|0
1639415140000|2021-12-13 17:05:40|451.58|449.78|452.23|450.43|452.23|450.43|451.36|449.56|0
1639415150000|2021-12-13 17:05:50|452.01|450.21|452.23|450.43|452.23|450.43|452.01|450.21|0
1639415160000|2021-12-13 17:06:00|452.01|450.21|452.01|450.21|452.23|450.43|451.58|449.78|0
1639415170000|2021-12-13 17:06:10|451.8|450|452.01|450.21|452.23|450.43|451.58|449.78|0
1639415180000|2021-12-13 17:06:20|451.8|450|451.58|449.78|452.01|450.21|451.58|449.78|0
1639415190000|2021-12-13 17:06:30|451.36|449.56|451.36|449.56|451.36|449.56|451.14|449.34|0
1639415200000|2021-12-13 17:06:40|451.68|449.88|452.45|450.65|452.45|450.65|451.68|449.88|0
1639415210000|2021-12-13 17:06:50|452.23|450.43|452.89|451.09|452.89|451.09|452.23|450.43|0
1639415220000|2021-12-13 17:07:00|452.67|450.87|453.55|451.75|453.55|451.75|452.45|450.65|0
1639415230000|2021-12-13 17:07:10|453.77|451.97|453.99|452.19|454.21|452.41|453.77|451.97|0
1639415240000|2021-12-13 17:07:20|454.21|452.41|454.21|452.41|454.43|452.63|453.99|452.19|0
1639415250000|2021-12-13 17:07:30|453.99|452.19|453.99|452.19|453.99|452.19|453.77|451.97|0
1639415260000|2021-12-13 17:07:40|453.77|451.97|454.21|452.41|454.21|452.41|453.77|451.97|0
1639415270000|2021-12-13 17:07:50|454.43|452.63|454.43|452.63|454.87|453.07|454.43|452.63|0
1639415280000|2021-12-13 17:08:00|454.21|452.41|453.99|452.19|454.21|452.41|453.99|452.19|0
1639415290000|2021-12-13 17:08:10|454.21|452.41|453.99|452.19|454.21|452.41|453.99|452.19|0
1639415300000|2021-12-13 17:08:20|453.77|451.97|454.21|452.41|454.21|452.41|453.77|451.97|0
1639415310000|2021-12-13 17:08:30|454.65|452.85|454.87|453.07|454.87|453.07|454.43|452.63|0
1639415320000|2021-12-13 17:08:40|455.09|453.29|455.09|453.29|455.3|453.5|455.09|453.29|0
1639415330000|2021-12-13 17:08:50|455.3|453.5|455.09|453.29|455.3|453.5|455.09|453.29|0
1639415340000|2021-12-13 17:09:00|455.52|453.72|455.74|453.94|455.74|453.94|455.19|453.39|0
1639415350000|2021-12-13 17:09:10|455.96|454.16|455.96|454.16|455.96|454.16|455.74|453.94|0
1639415360000|2021-12-13 17:09:20|455.74|453.94|456.18|454.38|456.18|454.38|455.74|453.94|0
1639415370000|2021-12-13 17:09:30|455.96|454.16|455.96|454.16|456.18|454.38|455.96|454.16|0
1639415380000|2021-12-13 17:09:40|456.18|454.38|456.18|454.38|456.18|454.38|456.07|454.27|0
1639415390000|2021-12-13 17:09:50|456.62|454.82|456.18|454.38|456.62|454.82|456.18|454.38|0
1639415400000|2021-12-13 17:10:00|455.96|454.16|455.96|454.16|456.18|454.38|455.74|453.94|0
1639415410000|2021-12-13 17:10:10|455.52|453.72|455.74|453.94|455.74|453.94|455.52|453.72|0
1639415420000|2021-12-13 17:10:20|456.18|454.38|456.4|454.6|456.62|454.82|456.18|454.38|0
1639415430000|2021-12-13 17:10:30|456.18|454.38|456.18|454.38|456.18|454.38|456.18|454.38|0
1639415440000|2021-12-13 17:10:40|455.96|454.16|455.96|454.16|456.18|454.38|455.96|454.16|0
1639415450000|2021-12-13 17:10:50|456.4|454.6|455.96|454.16|456.4|454.6|455.96|454.16|0
1639415460000|2021-12-13 17:11:00|456.4|454.6|456.4|454.6|456.62|454.82|456.4|454.6|0
1639415470000|2021-12-13 17:11:10|456.18|454.38|456.18|454.38|456.4|454.6|456.18|454.38|0
1639415480000|2021-12-13 17:11:20|455.96|454.16|456.18|454.38|456.4|454.6|455.96|454.16|0
1639415490000|2021-12-13 17:11:30|455.96|454.16|455.96|454.16|455.96|454.16|455.96|454.16|0
1639415500000|2021-12-13 17:11:40|455.74|453.94|455.74|453.94|455.74|453.94|455.74|453.94|0
1639415510000|2021-12-13 17:11:50|455.52|453.72|455.08|453.28|455.52|453.72|455.08|453.28|0
1639415520000|2021-12-13 17:12:00|455.52|453.72|455.74|453.94|455.74|453.94|455.52|453.72|0
1639415530000|2021-12-13 17:12:10|455.52|453.72|455.74|453.94|455.96|454.16|455.52|453.72|0
1639415540000|2021-12-13 17:12:20|455.52|453.72|455.96|454.16|455.96|454.16|455.52|453.72|0
1639415550000|2021-12-13 17:12:30|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1639415560000|2021-12-13 17:12:40|456.18|454.38|455.96|454.16|456.4|454.6|455.96|454.16|0
1639415570000|2021-12-13 17:12:50|456.18|454.38|456.18|454.38|456.4|454.6|456.18|454.38|0
1639415580000|2021-12-13 17:13:00|456.4|454.6|456.4|454.6|456.62|454.82|456.4|454.6|0
1639415590000|2021-12-13 17:13:10|456.62|454.82|457.06|455.26|457.06|455.26|456.62|454.82|0
1639415600000|2021-12-13 17:13:20|457.28|455.48|457.06|455.26|457.28|455.48|457.06|455.26|0
1639415610000|2021-12-13 17:13:30|457.28|455.48|457.72|455.92|457.72|455.92|457.28|455.48|0
1639415620000|2021-12-13 17:13:40|457.94|456.14|457.94|456.14|458.16|456.36|457.94|456.14|0
1639415630000|2021-12-13 17:13:50|458.16|456.36|457.94|456.14|458.16|456.36|457.94|456.14|0
1639415640000|2021-12-13 17:14:00|457.83|456.03|457.72|455.92|457.83|456.03|457.72|455.92|0
1639415650000|2021-12-13 17:14:10|457.94|456.14|457.72|455.92|457.94|456.14|457.72|455.92|0
1639415660000|2021-12-13 17:14:20|457.5|455.7|457.5|455.7|457.72|455.92|457.5|455.7|0
1639415670000|2021-12-13 17:14:30|457.72|455.92|457.72|455.92|457.72|455.92|457.72|455.92|0
1639415680000|2021-12-13 17:14:40|457.28|455.48|457.06|455.26|457.28|455.48|457.06|455.26|0
1639415690000|2021-12-13 17:14:50|457.28|455.48|457.06|455.26|457.28|455.48|457.06|455.26|0
1639415700000|2021-12-13 17:15:00|457.28|455.48|457.06|455.26|457.28|455.48|456.84|455.04|0
1639415710000|2021-12-13 17:15:10|456.84|455.04|456.84|455.04|457.06|455.26|456.84|455.04|0
1639415720000|2021-12-13 17:15:20|456.62|454.82|456.5|454.7|456.62|454.82|456.5|454.7|0
1639415730000|2021-12-13 17:15:30|456.62|454.82|456.62|454.82|456.84|455.04|456.62|454.82|0
1639415740000|2021-12-13 17:15:40|456.84|455.04|457.06|455.26|457.06|455.26|456.84|455.04|0
1639415750000|2021-12-13 17:15:50|456.84|455.04|456.62|454.82|457.06|455.26|456.62|454.82|0
1639415760000|2021-12-13 17:16:00|456.84|455.04|456.84|455.04|456.84|455.04|456.4|454.6|0
1639415770000|2021-12-13 17:16:10|456.4|454.6|456.84|455.04|456.84|455.04|456.4|454.6|0
1639415780000|2021-12-13 17:16:20|456.18|454.38|456.18|454.38|456.4|454.6|456.18|454.38|0
1639415790000|2021-12-13 17:16:30|456.4|454.6|456.62|454.82|456.62|454.82|456.4|454.6|0
1639415800000|2021-12-13 17:16:40|456.4|454.6|456.62|454.82|456.62|454.82|456.18|454.38|0
1639415810000|2021-12-13 17:16:50|456.4|454.6|456.4|454.6|456.4|454.6|456.18|454.38|0
1639415820000|2021-12-13 17:17:00|456.28|454.48|456.4|454.6|456.4|454.6|456.28|454.48|0
1639415830000|2021-12-13 17:17:10|456.18|454.38|455.74|453.94|456.18|454.38|455.74|453.94|0
1639415840000|2021-12-13 17:17:20|456.18|454.38|456.84|455.04|456.84|455.04|456.18|454.38|0
1639415850000|2021-12-13 17:17:30|456.62|454.82|456.18|454.38|456.62|454.82|456.18|454.38|0
1639415860000|2021-12-13 17:17:40|455.96|454.16|455.96|454.16|455.96|454.16|455.96|454.16|0
1639415870000|2021-12-13 17:17:50|456.18|454.38|455.96|454.16|456.18|454.38|455.96|454.16|0
1639415880000|2021-12-13 17:18:00|455.74|453.94|455.74|453.94|455.74|453.94|455.52|453.72|0
1639415890000|2021-12-13 17:18:10|455.96|454.16|455.96|454.16|455.96|454.16|455.96|454.16|0
1639415900000|2021-12-13 17:18:20|456.18|454.38|455.96|454.16|456.18|454.38|455.96|454.16|0
1639415910000|2021-12-13 17:18:30|455.52|453.72|455.74|453.94|455.74|453.94|455.52|453.72|0
1639415920000|2021-12-13 17:18:40|455.52|453.72|455.52|453.72|455.52|453.72|455.52|453.72|0
1639415930000|2021-12-13 17:18:50|455.62|453.82|455.52|453.72|455.62|453.82|455.52|453.72|0
1639415940000|2021-12-13 17:19:00|455.74|453.94|455.52|453.72|455.74|453.94|455.52|453.72|0
1639415950000|2021-12-13 17:19:10|455.74|453.94|455.52|453.72|455.74|453.94|455.52|453.72|0
1639415960000|2021-12-13 17:19:20|455.3|453.5|455.3|453.5|455.3|453.5|455.3|453.5|0
1639415970000|2021-12-13 17:19:30|455.08|453.28|454.86|453.06|455.08|453.28|454.86|453.06|0
1639415980000|2021-12-13 17:19:40|455.08|453.28|454.96|453.16|455.08|453.28|454.96|453.16|0
1639415990000|2021-12-13 17:19:50|454.86|453.06|454.86|453.06|454.86|453.06|454.64|452.84|0
1639416000000|2021-12-13 17:20:00|454.64|452.84|455.3|453.5|455.3|453.5|454.64|452.84|0
1639416010000|2021-12-13 17:20:10|455.74|453.94|455.3|453.5|455.74|453.94|455.3|453.5|0
1639416020000|2021-12-13 17:20:20|455.52|453.72|455.08|453.28|455.52|453.72|455.08|453.28|0
1639416030000|2021-12-13 17:20:30|454.86|453.06|454.64|452.84|454.86|453.06|454.64|452.84|0
1639416040000|2021-12-13 17:20:40|454.86|453.06|454.86|453.06|455.08|453.28|454.86|453.06|0
1639416050000|2021-12-13 17:20:50|455.3|453.5|455.74|453.94|455.74|453.94|455.3|453.5|0
1639416060000|2021-12-13 17:21:00|455.96|454.16|456.18|454.38|456.4|454.6|455.96|454.16|0
1639416070000|2021-12-13 17:21:10|456.06|454.26|455.96|454.16|456.06|454.26|455.84|454.04|0
1639416080000|2021-12-13 17:21:20|456.18|454.38|456.18|454.38|456.39|454.59|456.18|454.38|0
1639416090000|2021-12-13 17:21:30|456.39|454.59|456.17|454.37|456.39|454.59|456.17|454.37|0
1639416100000|2021-12-13 17:21:40|456.39|454.59|455.95|454.15|456.39|454.59|455.95|454.15|0
1639416110000|2021-12-13 17:21:50|456.17|454.37|456.06|454.26|456.17|454.37|456.06|454.26|0
1639416120000|2021-12-13 17:22:00|456.17|454.37|455.73|453.93|456.39|454.59|455.52|453.72|0
1639416130000|2021-12-13 17:22:10|456.17|454.37|456.17|454.37|456.17|454.37|455.95|454.15|0
1639416140000|2021-12-13 17:22:20|456.06|454.26|456.17|454.37|456.39|454.59|456.06|454.26|0
1639416150000|2021-12-13 17:22:30|455.95|454.15|455.73|453.93|455.95|454.15|455.73|453.93|0
1639416160000|2021-12-13 17:22:40|455.51|453.71|455.51|453.71|455.51|453.71|455.29|453.49|0
1639416170000|2021-12-13 17:22:50|455.73|453.93|455.95|454.15|455.95|454.15|455.73|453.93|0
1639416180000|2021-12-13 17:23:00|455.73|453.93|455.73|453.93|455.73|453.93|455.62|453.82|0
1639416190000|2021-12-13 17:23:10|455.51|453.71|455.73|453.93|455.73|453.93|455.29|453.49|0
1639416200000|2021-12-13 17:23:20|455.51|453.71|455.51|453.71|455.73|453.93|455.51|453.71|0
1639416210000|2021-12-13 17:23:30|455.29|453.49|455.29|453.49|455.51|453.71|455.29|453.49|0
1639416230000|2021-12-13 17:23:50|455.07|453.27|455.18|453.38|455.29|453.49|455.07|453.27|0
1639416240000|2021-12-13 17:24:00|455.07|453.27|455.29|453.49|455.29|453.49|455.07|453.27|0
1639416250000|2021-12-13 17:24:10|455.07|453.27|455.29|453.49|455.29|453.49|455.07|453.27|0
1639416260000|2021-12-13 17:24:20|455.4|453.6|455.73|453.93|455.73|453.93|455.29|453.49|0
1639416270000|2021-12-13 17:24:30|455.95|454.15|456.39|454.59|456.39|454.59|455.95|454.15|0
1639416280000|2021-12-13 17:24:40|456.61|454.81|456.39|454.59|456.61|454.81|456.17|454.37|0
1639416290000|2021-12-13 17:24:50|456.61|454.81|456.39|454.59|456.61|454.81|456.39|454.59|0
1639416300000|2021-12-13 17:25:00|456.83|455.03|456.83|455.03|456.83|455.03|456.39|454.59|0
1639416310000|2021-12-13 17:25:10|457.27|455.47|457.27|455.47|457.27|455.47|456.83|455.03|0
1639416320000|2021-12-13 17:25:20|457.49|455.69|457.93|456.13|457.93|456.13|457.27|455.47|0
1639416330000|2021-12-13 17:25:30|457.71|455.91|457.71|455.91|457.93|456.13|457.71|455.91|0
1639416340000|2021-12-13 17:25:40|457.82|456.02|457.27|455.47|457.82|456.02|457.27|455.47|0
1639416350000|2021-12-13 17:25:50|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1639416360000|2021-12-13 17:26:00|457.05|455.25|456.83|455.03|457.05|455.25|456.83|455.03|0
1639416370000|2021-12-13 17:26:10|457.05|455.25|457.16|455.36|457.16|455.36|456.61|454.81|0
1639416380000|2021-12-13 17:26:20|457.49|455.69|457.49|455.69|457.49|455.69|457.27|455.47|0
1639416390000|2021-12-13 17:26:30|457.93|456.13|457.49|455.69|457.93|456.13|457.49|455.69|0
1639416400000|2021-12-13 17:26:40|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639416410000|2021-12-13 17:26:50|457.27|455.47|457.27|455.47|457.49|455.69|457.27|455.47|0
1639416420000|2021-12-13 17:27:00|457.49|455.69|457.05|455.25|457.49|455.69|457.05|455.25|0
1639416430000|2021-12-13 17:27:10|456.72|454.92|457.05|455.25|457.05|455.25|456.72|454.92|0
1639416440000|2021-12-13 17:27:20|457.27|455.47|457.05|455.25|457.27|455.47|456.83|455.03|0
1639416450000|2021-12-13 17:27:30|457.27|455.47|457.27|455.47|457.27|455.47|457.05|455.25|0
1639416460000|2021-12-13 17:27:40|457.05|455.25|456.61|454.81|457.49|455.69|456.61|454.81|0
1639416470000|2021-12-13 17:27:50|456.39|454.59|456.17|454.37|456.39|454.59|456.17|454.37|0
1639416480000|2021-12-13 17:28:00|456.61|454.81|456.83|455.03|456.83|455.03|456.61|454.81|0
1639416490000|2021-12-13 17:28:10|456.61|454.81|457.05|455.25|457.27|455.47|456.61|454.81|0
1639416500000|2021-12-13 17:28:20|456.83|455.03|457.05|455.25|457.05|455.25|456.83|455.03|0
1639416510000|2021-12-13 17:28:30|456.83|455.03|457.05|455.25|457.05|455.25|456.83|455.03|0
1639416520000|2021-12-13 17:28:40|456.61|454.81|457.27|455.47|457.27|455.47|456.61|454.81|0
1639416530000|2021-12-13 17:28:50|457.71|455.91|456.17|454.37|457.71|455.91|456.17|454.37|0
1639416540000|2021-12-13 17:29:00|456.39|454.59|456.39|454.59|456.39|454.59|456.17|454.37|0
1639416550000|2021-12-13 17:29:10|456.61|454.81|456.61|454.81|456.61|454.81|456.61|454.81|0
1639416560000|2021-12-13 17:29:20|456.39|454.59|456.61|454.81|456.61|454.81|456.39|454.59|0
1639416570000|2021-12-13 17:29:30|456.83|455.03|457.05|455.25|457.49|455.69|456.83|455.03|0
1639416580000|2021-12-13 17:29:40|457.27|455.47|456.83|455.03|457.27|455.47|456.83|455.03|0
1639416590000|2021-12-13 17:29:50|457.05|455.25|457.27|455.47|457.49|455.69|457.05|455.25|0
1639416600000|2021-12-13 17:30:00|457.05|455.25|457.05|455.25|457.27|455.47|457.05|455.25|0
1639416610000|2021-12-13 17:30:10|456.83|455.03|456.61|454.81|456.83|455.03|456.61|454.81|0
1639416620000|2021-12-13 17:30:20|456.83|455.03|457.05|455.25|457.05|455.25|456.83|455.03|0
1639416630000|2021-12-13 17:30:30|457.27|455.47|457.27|455.47|457.27|455.47|457.15|455.35|0
1639416640000|2021-12-13 17:30:40|457.05|455.25|456.83|455.03|457.05|455.25|456.83|455.03|0
1639416650000|2021-12-13 17:30:50|457.05|455.25|457.05|455.25|457.05|455.25|456.83|455.03|0
1639416660000|2021-12-13 17:31:00|456.83|455.03|456.83|455.03|456.83|455.03|456.61|454.81|0
1639416670000|2021-12-13 17:31:10|457.05|455.25|456.83|455.03|457.05|455.25|456.83|455.03|0
1639416680000|2021-12-13 17:31:20|457.05|455.25|456.61|454.81|457.05|455.25|456.61|454.81|0
1639416690000|2021-12-13 17:31:30|456.71|454.91|456.83|455.03|456.83|455.03|456.61|454.81|0
1639416700000|2021-12-13 17:31:40|456.61|454.81|456.61|454.81|456.83|455.03|456.61|454.81|0
1639416710000|2021-12-13 17:31:50|456.39|454.59|456.61|454.81|456.61|454.81|456.39|454.59|0
1639416720000|2021-12-13 17:32:00|456.39|454.59|456.83|455.03|456.83|455.03|456.39|454.59|0
1639416730000|2021-12-13 17:32:10|456.39|454.59|457.05|455.25|457.05|455.25|456.39|454.59|0
1639416740000|2021-12-13 17:32:20|456.83|455.03|457.15|455.35|457.15|455.35|456.83|455.03|0
1639416750000|2021-12-13 17:32:30|457.27|455.47|457.59|455.79|457.71|455.91|457.27|455.47|0
1639416760000|2021-12-13 17:32:40|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1639416770000|2021-12-13 17:32:50|457.27|455.47|457.49|455.69|457.49|455.69|457.27|455.47|0
1639416780000|2021-12-13 17:33:00|457.71|455.91|457.71|455.91|457.93|456.13|457.71|455.91|0
1639416790000|2021-12-13 17:33:10|457.93|456.13|458.15|456.35|458.15|456.35|457.93|456.13|0
1639416800000|2021-12-13 17:33:20|457.93|456.13|457.49|455.69|457.93|456.13|457.49|455.69|0
1639416810000|2021-12-13 17:33:30|456.83|455.03|456.83|455.03|457.05|455.25|456.83|455.03|0
1639416820000|2021-12-13 17:33:40|456.61|454.81|456.61|454.81|456.83|455.03|456.61|454.81|0
1639416830000|2021-12-13 17:33:50|456.39|454.59|457.49|455.69|457.49|455.69|456.39|454.59|0
1639416840000|2021-12-13 17:34:00|457.27|455.47|456.83|455.03|457.27|455.47|456.61|454.81|0
1639416850000|2021-12-13 17:34:10|456.61|454.81|456.61|454.81|456.61|454.81|456.61|454.81|0
1639416860000|2021-12-13 17:34:20|456.39|454.59|456.39|454.59|456.61|454.81|456.39|454.59|0
1639416870000|2021-12-13 17:34:30|456.61|454.81|456.39|454.59|456.61|454.81|456.39|454.59|0
1639416880000|2021-12-13 17:34:40|456.17|454.37|456.61|454.81|456.61|454.81|456.17|454.37|0
1639416890000|2021-12-13 17:34:50|456.39|454.59|456.83|455.03|456.83|455.03|456.39|454.59|0
1639416900000|2021-12-13 17:35:00|456.61|454.81|457.27|455.47|457.27|455.47|456.39|454.59|0
1639416910000|2021-12-13 17:35:10|457.49|455.69|456.82|455.02|457.49|455.69|456.82|455.02|0
1639416920000|2021-12-13 17:35:20|457.48|455.68|457.48|455.68|457.7|455.9|457.48|455.68|0
1639416930000|2021-12-13 17:35:30|457.26|455.46|457.26|455.46|457.48|455.68|457.26|455.46|0
1639416940000|2021-12-13 17:35:40|457.48|455.68|457.92|456.12|457.92|456.12|457.48|455.68|0
1639416950000|2021-12-13 17:35:50|457.7|455.9|457.92|456.12|457.92|456.12|457.7|455.9|0
1639416960000|2021-12-13 17:36:00|457.7|455.9|457.92|456.12|457.92|456.12|457.7|455.9|0
1639416970000|2021-12-13 17:36:10|458.14|456.34|458.81|457.01|459.03|457.23|458.14|456.34|0
1639416980000|2021-12-13 17:36:20|459.03|457.23|458.58|456.78|459.03|457.23|458.58|456.78|0
1639416990000|2021-12-13 17:36:30|458.8|457|458.36|456.56|458.8|457|458.36|456.56|0
1639417000000|2021-12-13 17:36:40|458.14|456.34|457.7|455.9|458.14|456.34|457.7|455.9|0
1639417010000|2021-12-13 17:36:50|457.48|455.68|458.14|456.34|458.14|456.34|457.48|455.68|0
1639417020000|2021-12-13 17:37:00|457.92|456.12|458.36|456.56|458.58|456.78|457.7|455.9|0
1639417030000|2021-12-13 17:37:10|458.58|456.78|458.8|457|458.8|457|458.58|456.78|0
1639417040000|2021-12-13 17:37:20|458.58|456.78|459.02|457.22|459.02|457.22|458.58|456.78|0
1639417050000|2021-12-13 17:37:30|458.8|457|458.8|457|459.02|457.22|458.8|457|0
1639417060000|2021-12-13 17:37:40|459.02|457.22|459.02|457.22|459.24|457.44|459.02|457.22|0
1639417070000|2021-12-13 17:37:50|458.8|457|460.08|458.28|460.08|458.28|458.8|457|0
1639417080000|2021-12-13 17:38:00|459.86|458.06|458.5|456.7|459.86|458.06|458.5|456.7|0
1639417090000|2021-12-13 17:38:10|457.9|456.1|457.9|456.1|457.9|456.1|457.68|455.88|0
1639417100000|2021-12-13 17:38:20|458|456.2|458.34|456.54|458.34|456.54|458|456.2|0
1639417110000|2021-12-13 17:38:30|458.56|456.76|458.56|456.76|458.56|456.76|458.34|456.54|0
1639417120000|2021-12-13 17:38:40|458.34|456.54|458.12|456.32|458.56|456.76|458.12|456.32|0
1639417130000|2021-12-13 17:38:50|458.56|456.76|458.36|456.56|458.56|456.76|458.14|456.34|0
1639417150000|2021-12-13 17:39:10|458.14|456.34|457.62|455.82|458.14|456.34|457.62|455.82|0
1639417160000|2021-12-13 17:39:20|458.04|456.24|458.04|456.24|458.26|456.46|458.04|456.24|0
1639417170000|2021-12-13 17:39:30|458.26|456.46|458.26|456.46|458.26|456.46|458.04|456.24|0
1639417180000|2021-12-13 17:39:40|458.48|456.68|458.48|456.68|458.48|456.68|458.48|456.68|0
1639417190000|2021-12-13 17:39:50|458.26|456.46|458.04|456.24|458.26|456.46|458.04|456.24|0
1639417200000|2021-12-13 17:40:00|458.26|456.46|458.26|456.46|458.26|456.46|458.26|456.46|0
1639417210000|2021-12-13 17:40:10|458.04|456.24|457.6|455.8|458.04|456.24|457.6|455.8|0
1639417220000|2021-12-13 17:40:20|457.37|455.57|457.15|455.35|457.6|455.8|457.15|455.35|0
1639417230000|2021-12-13 17:40:30|457.37|455.57|457.37|455.57|457.37|455.57|457.15|455.35|0
1639417240000|2021-12-13 17:40:40|457.15|455.35|457.15|455.35|457.15|455.35|457.15|455.35|0
1639417250000|2021-12-13 17:40:50|457.37|455.57|457.15|455.35|457.37|455.57|457.15|455.35|0
1639417260000|2021-12-13 17:41:00|457.37|455.57|457.37|455.57|457.59|455.79|457.37|455.57|0
1639417270000|2021-12-13 17:41:10|456.93|455.13|456.71|454.91|456.93|455.13|456.71|454.91|0
1639417280000|2021-12-13 17:41:20|456.93|455.13|456.93|455.13|456.93|455.13|456.71|454.91|0
1639417290000|2021-12-13 17:41:30|456.71|454.91|457.15|455.35|457.15|455.35|456.71|454.91|0
1639417300000|2021-12-13 17:41:40|456.93|455.13|456.93|455.13|457.15|455.35|456.93|455.13|0
1639417310000|2021-12-13 17:41:50|456.71|454.91|456.93|455.13|456.93|455.13|456.71|454.91|0
1639417320000|2021-12-13 17:42:00|457.15|455.35|457.15|455.35|457.15|455.35|457.15|455.35|0
1639417330000|2021-12-13 17:42:10|457.37|455.57|458.26|456.46|458.26|456.46|457.37|455.57|0
1639417340000|2021-12-13 17:42:20|457.59|455.79|457.81|456.01|457.81|456.01|457.59|455.79|0
1639417350000|2021-12-13 17:42:30|457.26|455.46|457.59|455.79|457.59|455.79|457.26|455.46|0
1639417360000|2021-12-13 17:42:40|457.37|455.57|457.37|455.57|457.37|455.57|457.37|455.57|0
1639417370000|2021-12-13 17:42:50|457.59|455.79|457.37|455.57|457.59|455.79|457.37|455.57|0
1639417380000|2021-12-13 17:43:00|457.15|455.35|456.93|455.13|457.26|455.46|456.93|455.13|0
1639417390000|2021-12-13 17:43:10|456.71|454.91|456.93|455.13|457.15|455.35|456.71|454.91|0
1639417400000|2021-12-13 17:43:20|457.04|455.24|456.71|454.91|457.04|455.24|456.71|454.91|0
1639417410000|2021-12-13 17:43:30|456.93|455.13|456.71|454.91|456.93|455.13|456.71|454.91|0
1639417420000|2021-12-13 17:43:40|456.93|455.13|456.71|454.91|456.93|455.13|456.71|454.91|0
1639417430000|2021-12-13 17:43:50|456.93|455.13|456.82|455.02|456.93|455.13|456.82|455.02|0
1639417440000|2021-12-13 17:44:00|456.93|455.13|456.49|454.69|456.93|455.13|456.49|454.69|0
1639417450000|2021-12-13 17:44:10|456.71|454.91|456.49|454.69|456.71|454.91|456.49|454.69|0
1639417460000|2021-12-13 17:44:20|456.93|455.13|456.93|455.13|456.93|455.13|456.71|454.91|0
1639417470000|2021-12-13 17:44:30|456.49|454.69|456.71|454.91|456.93|455.13|456.49|454.69|0
1639417480000|2021-12-13 17:44:40|456.93|455.13|457.37|455.57|457.37|455.57|456.93|455.13|0
1639417490000|2021-12-13 17:44:50|457.59|455.79|457.81|456.01|457.81|456.01|457.59|455.79|0
1639417500000|2021-12-13 17:45:00|457.15|455.35|457.15|455.35|457.15|455.35|456.93|455.13|0
1639417510000|2021-12-13 17:45:10|456.71|454.91|456.93|455.13|456.93|455.13|456.71|454.91|0
1639417520000|2021-12-13 17:45:20|456.71|454.91|457.15|455.35|457.15|455.35|456.71|454.91|0
1639417530000|2021-12-13 17:45:30|456.93|455.13|456.81|455.01|456.93|455.13|456.71|454.91|0
1639417540000|2021-12-13 17:45:40|456.71|454.91|456.27|454.47|456.71|454.91|456.27|454.47|0
1639417550000|2021-12-13 17:45:50|456.49|454.69|456.27|454.47|456.49|454.69|456.27|454.47|0
1639417560000|2021-12-13 17:46:00|456.71|454.91|456.27|454.47|456.71|454.91|456.27|454.47|0
1639417570000|2021-12-13 17:46:10|456.05|454.25|456.49|454.69|456.49|454.69|456.05|454.25|0
1639417580000|2021-12-13 17:46:20|456.93|455.13|456.93|455.13|456.93|455.13|456.93|455.13|0
1639417590000|2021-12-13 17:46:30|456.71|454.91|456.49|454.69|456.71|454.91|456.27|454.47|0
1639417600000|2021-12-13 17:46:40|456.71|454.91|456.93|455.13|456.93|455.13|456.71|454.91|0
1639417610000|2021-12-13 17:46:50|456.71|454.91|455.82|454.02|456.71|454.91|455.82|454.02|0
1639417620000|2021-12-13 17:47:00|456.27|454.47|455.6|453.8|456.27|454.47|455.6|453.8|0
1639417630000|2021-12-13 17:47:10|455.82|454.02|454.94|453.14|455.82|454.02|454.94|453.14|0
1639417640000|2021-12-13 17:47:20|455.16|453.36|455.16|453.36|455.16|453.36|454.94|453.14|0
1639417650000|2021-12-13 17:47:30|454.94|453.14|454.94|453.14|455.16|453.36|454.94|453.14|0
1639417670000|2021-12-13 17:47:50|455.16|453.36|454.72|452.92|455.16|453.36|454.72|452.92|0
1639417680000|2021-12-13 17:48:00|454.5|452.7|454.5|452.7|454.5|452.7|454.5|452.7|0
1639417690000|2021-12-13 17:48:10|454.61|452.81|454.5|452.7|454.72|452.92|454.5|452.7|0
1639417700000|2021-12-13 17:48:20|454.28|452.48|454.5|452.7|454.72|452.92|454.28|452.48|0
1639417710000|2021-12-13 17:48:30|454.72|452.92|454.94|453.14|454.94|453.14|454.72|452.92|0
1639417720000|2021-12-13 17:48:40|455.16|453.36|455.38|453.58|455.38|453.58|454.94|453.14|0
1639417730000|2021-12-13 17:48:50|455.16|453.36|454.94|453.14|455.16|453.36|454.94|453.14|0
1639417740000|2021-12-13 17:49:00|455.16|453.36|454.94|453.14|455.16|453.36|454.94|453.14|0
1639417760000|2021-12-13 17:49:20|454.72|452.92|454.5|452.7|454.72|452.92|454.5|452.7|0
1639417770000|2021-12-13 17:49:30|454.28|452.48|454.06|452.26|454.28|452.48|454.06|452.26|0
1639417780000|2021-12-13 17:49:40|453.84|452.04|453.84|452.04|453.84|452.04|453.84|452.04|0
1639417800000|2021-12-13 17:50:00|454.06|452.26|454.72|452.92|454.72|452.92|454.06|452.26|0
1639417810000|2021-12-13 17:50:10|454.5|452.7|454.28|452.48|454.5|452.7|454.28|452.48|0
1639417820000|2021-12-13 17:50:20|454.06|452.26|454.28|452.48|454.28|452.48|454.06|452.26|0
1639417830000|2021-12-13 17:50:30|454.06|452.26|454.06|452.26|454.06|452.26|454.06|452.26|0
1639417840000|2021-12-13 17:50:40|453.84|452.04|454.28|452.48|454.28|452.48|453.84|452.04|0
1639417850000|2021-12-13 17:50:50|454.06|452.26|454.28|452.48|454.5|452.7|454.06|452.26|0
1639417860000|2021-12-13 17:51:00|453.84|452.04|454.06|452.26|454.06|452.26|453.84|452.04|0
1639417870000|2021-12-13 17:51:10|453.84|452.04|453.84|452.04|454.06|452.26|453.84|452.04|0
1639417880000|2021-12-13 17:51:20|454.06|452.26|454.06|452.26|454.06|452.26|454.06|452.26|0
1639417890000|2021-12-13 17:51:30|453.84|452.04|453.84|452.04|453.84|452.04|453.84|452.04|0
1639417900000|2021-12-13 17:51:40|454.28|452.48|454.28|452.48|454.28|452.48|454.28|452.48|0
1639417910000|2021-12-13 17:51:50|453.84|452.04|453.84|452.04|453.84|452.04|453.84|452.04|0
1639417920000|2021-12-13 17:52:00|453.62|451.82|454.06|452.26|454.06|452.26|453.62|451.82|0
1639417930000|2021-12-13 17:52:10|453.62|451.82|454.06|452.26|454.06|452.26|453.62|451.82|0
1639417940000|2021-12-13 17:52:20|454.28|452.48|454.06|452.26|454.28|452.48|454.06|452.26|0
1639417950000|2021-12-13 17:52:30|454.5|452.7|454.28|452.48|454.5|452.7|454.28|452.48|0
1639417960000|2021-12-13 17:52:40|454.06|452.26|454.28|452.48|454.28|452.48|454.06|452.26|0
1639417970000|2021-12-13 17:52:50|454.06|452.26|454.06|452.26|454.06|452.26|453.84|452.04|0
1639417980000|2021-12-13 17:53:00|453.84|452.04|453.62|451.82|453.84|452.04|453.62|451.82|0
1639417990000|2021-12-13 17:53:10|453.39|451.59|453.39|451.59|453.62|451.82|453.39|451.59|0
1639418000000|2021-12-13 17:53:20|453.62|451.82|453.62|451.82|453.62|451.82|453.62|451.82|0
1639418010000|2021-12-13 17:53:30|453.39|451.59|453.39|451.59|453.39|451.59|453.39|451.59|0
1639418020000|2021-12-13 17:53:40|453.61|451.81|453.17|451.37|453.61|451.81|453.17|451.37|0
1639418030000|2021-12-13 17:53:50|452.95|451.15|452.51|450.71|452.95|451.15|452.51|450.71|0
1639418040000|2021-12-13 17:54:00|452.73|450.93|452.51|450.71|452.73|450.93|452.29|450.49|0
1639418050000|2021-12-13 17:54:10|452.73|450.93|452.95|451.15|452.95|451.15|452.73|450.93|0
1639418060000|2021-12-13 17:54:20|452.73|450.93|452.18|450.38|452.95|451.15|452.18|450.38|0
1639418070000|2021-12-13 17:54:30|452.29|450.49|452.07|450.27|452.29|450.49|452.07|450.27|0
1639418080000|2021-12-13 17:54:40|452.29|450.49|451.41|449.61|452.29|450.49|451.41|449.61|0
1639418090000|2021-12-13 17:54:50|452.07|450.27|451.85|450.05|452.07|450.27|451.63|449.83|0
1639418100000|2021-12-13 17:55:00|452.07|450.27|451.63|449.83|452.07|450.27|451.63|449.83|0
1639418110000|2021-12-13 17:55:10|451.41|449.61|451.19|449.39|451.41|449.61|451.19|449.39|0
1639418120000|2021-12-13 17:55:20|450.97|449.17|451.63|449.83|451.63|449.83|450.97|449.17|0
1639418130000|2021-12-13 17:55:30|451.85|450.05|451.85|450.05|452.29|450.49|451.85|450.05|0
1639418140000|2021-12-13 17:55:40|451.63|449.83|451.63|449.83|451.63|449.83|451.41|449.61|0
1639418150000|2021-12-13 17:55:50|451.41|449.61|451.85|450.05|451.85|450.05|451.19|449.39|0
1639418160000|2021-12-13 17:56:00|451.63|449.83|451.19|449.39|451.63|449.83|451.19|449.39|0
1639418170000|2021-12-13 17:56:10|451.41|449.61|451.19|449.39|451.41|449.61|451.19|449.39|0
1639418180000|2021-12-13 17:56:20|451.63|449.83|451.85|450.05|451.85|450.05|451.41|449.61|0
1639418190000|2021-12-13 17:56:30|452.07|450.27|452.07|450.27|452.07|450.27|451.85|450.05|0
1639418200000|2021-12-13 17:56:40|452.29|450.49|451.74|449.94|452.29|450.49|451.74|449.94|0
1639418210000|2021-12-13 17:56:50|451.85|450.05|452.07|450.27|452.07|450.27|451.74|449.94|0
1639418220000|2021-12-13 17:57:00|451.96|450.16|451.41|449.61|451.96|450.16|451.41|449.61|0
1639418230000|2021-12-13 17:57:10|452.07|450.27|452.07|450.27|452.07|450.27|451.85|450.05|0
1639418240000|2021-12-13 17:57:20|451.85|450.05|452.29|450.49|452.29|450.49|451.85|450.05|0
1639418250000|2021-12-13 17:57:30|452.51|450.71|452.51|450.71|452.51|450.71|452.51|450.71|0
1639418260000|2021-12-13 17:57:40|452.29|450.49|451.85|450.05|452.29|450.49|451.85|450.05|0
1639418270000|2021-12-13 17:57:50|451.63|449.83|452.07|450.27|452.07|450.27|451.63|449.83|0
1639418280000|2021-12-13 17:58:00|451.85|450.05|452.29|450.49|452.29|450.49|451.63|449.83|0
1639418290000|2021-12-13 17:58:10|452.07|450.27|452.95|451.15|452.95|451.15|452.07|450.27|0
1639418300000|2021-12-13 17:58:20|453.17|451.37|453.17|451.37|453.39|451.59|453.17|451.37|0
1639418310000|2021-12-13 17:58:30|452.95|451.15|453.17|451.37|453.17|451.37|452.95|451.15|0
1639418320000|2021-12-13 17:58:40|452.95|451.15|453.39|451.59|453.39|451.59|452.95|451.15|0
1639418330000|2021-12-13 17:58:50|453.61|451.81|452.95|451.15|453.61|451.81|452.95|451.15|0
1639418340000|2021-12-13 17:59:00|452.51|450.71|452.51|450.71|452.51|450.71|452.51|450.71|0
1639418350000|2021-12-13 17:59:10|452.73|450.93|452.95|451.15|452.95|451.15|452.73|450.93|0
1639418360000|2021-12-13 17:59:20|452.73|450.93|452.95|451.15|452.95|451.15|452.73|450.93|0
1639418370000|2021-12-13 17:59:30|453.39|451.59|453.39|451.59|453.39|451.59|453.17|451.37|0
1639418380000|2021-12-13 17:59:40|453.17|451.37|453.61|451.81|453.61|451.81|453.17|451.37|0
1639418390000|2021-12-13 17:59:50|453.83|452.03|453.17|451.37|453.83|452.03|453.17|451.37|0
1639418400000|2021-12-13 18:00:00|453.61|451.81|453.61|451.81|453.83|452.03|453.39|451.59|0
1639418410000|2021-12-13 18:00:10|453.39|451.59|452.73|450.93|453.39|451.59|452.73|450.93|0
1639418420000|2021-12-13 18:00:20|452.95|451.15|452.51|450.71|452.95|451.15|452.29|450.49|0
1639418430000|2021-12-13 18:00:30|452.73|450.93|452.95|451.15|452.95|451.15|452.73|450.93|0
1639418440000|2021-12-13 18:00:40|452.73|450.93|452.51|450.71|452.73|450.93|452.51|450.71|0
1639418450000|2021-12-13 18:00:50|452.29|450.49|452.07|450.27|452.29|450.49|452.07|450.27|0
1639418460000|2021-12-13 18:01:00|451.63|449.83|452.07|450.27|452.07|450.27|451.63|449.83|0
1639418470000|2021-12-13 18:01:10|452.29|450.49|452.51|450.71|452.51|450.71|452.29|450.49|0
1639418480000|2021-12-13 18:01:20|452.95|451.15|453.83|452.03|453.83|452.03|452.95|451.15|0
1639418490000|2021-12-13 18:01:30|453.61|451.81|453.83|452.03|453.83|452.03|453.61|451.81|0
1639418500000|2021-12-13 18:01:40|453.61|451.81|454.05|452.25|454.05|452.25|453.61|451.81|0
1639418510000|2021-12-13 18:01:50|453.83|452.03|453.83|452.03|453.83|452.03|453.83|452.03|0
1639418520000|2021-12-13 18:02:00|454.05|452.25|454.27|452.47|454.27|452.47|453.83|452.03|0
1639418530000|2021-12-13 18:02:10|454.05|452.25|454.93|453.13|454.93|453.13|454.05|452.25|0
1639418540000|2021-12-13 18:02:20|455.15|453.35|455.15|453.35|455.15|453.35|455.15|453.35|0
1639418550000|2021-12-13 18:02:30|455.37|453.57|455.59|453.79|455.59|453.79|455.37|453.57|0
1639418560000|2021-12-13 18:02:40|455.48|453.68|455.59|453.79|455.81|454.01|455.48|453.68|0
1639418570000|2021-12-13 18:02:50|455.81|454.01|455.59|453.79|455.81|454.01|455.59|453.79|0
1639418580000|2021-12-13 18:03:00|455.81|454.01|456.25|454.45|456.25|454.45|455.81|454.01|0
1639418590000|2021-12-13 18:03:10|456.03|454.23|456.48|454.68|456.48|454.68|456.03|454.23|0
1639418600000|2021-12-13 18:03:20|456.25|454.45|455.81|454.01|456.25|454.45|455.81|454.01|0
1639418610000|2021-12-13 18:03:30|455.59|453.79|454.93|453.13|455.59|453.79|454.93|453.13|0
1639418620000|2021-12-13 18:03:40|454.71|452.91|455.15|453.35|455.15|453.35|454.71|452.91|0
1639418630000|2021-12-13 18:03:50|454.93|453.13|455.15|453.35|455.37|453.57|454.93|453.13|0
1639418640000|2021-12-13 18:04:00|454.93|453.13|454.93|453.13|454.93|453.13|454.93|453.13|0
1639418650000|2021-12-13 18:04:10|454.71|452.91|454.27|452.47|454.93|453.13|454.27|452.47|0
1639418660000|2021-12-13 18:04:20|454.49|452.69|454.27|452.47|454.49|452.69|454.27|452.47|0
1639418670000|2021-12-13 18:04:30|454.49|452.69|454.49|452.69|454.49|452.69|454.27|452.47|0
1639418690000|2021-12-13 18:04:50|454.71|452.91|454.71|452.91|455.15|453.35|454.71|452.91|0
1639418700000|2021-12-13 18:05:00|454.93|453.13|454.49|452.69|454.93|453.13|454.49|452.69|0
1639418710000|2021-12-13 18:05:10|454.71|452.91|454.71|452.91|454.93|453.13|454.71|452.91|0
1639418720000|2021-12-13 18:05:20|454.49|452.69|454.49|452.69|454.71|452.91|454.49|452.69|0
1639418730000|2021-12-13 18:05:30|453.83|452.03|453.83|452.03|453.83|452.03|453.83|452.03|0
1639418740000|2021-12-13 18:05:40|454.05|452.25|454.05|452.25|454.05|452.25|454.05|452.25|0
1639418750000|2021-12-13 18:05:50|453.83|452.03|453.83|452.03|453.83|452.03|453.83|452.03|0
1639418760000|2021-12-13 18:06:00|454.27|452.47|453.83|452.03|454.27|452.47|453.83|452.03|0
1639418770000|2021-12-13 18:06:10|454.05|452.25|454.27|452.47|454.27|452.47|454.05|452.25|0
1639418780000|2021-12-13 18:06:20|454.05|452.25|454.49|452.69|454.49|452.69|453.83|452.03|0
1639418790000|2021-12-13 18:06:30|454.71|452.91|454.93|453.13|454.93|453.13|454.71|452.91|0
1639418810000|2021-12-13 18:06:50|454.71|452.91|454.71|452.91|454.71|452.91|454.71|452.91|0
1639418820000|2021-12-13 18:07:00|454.49|452.69|454.71|452.91|454.71|452.91|454.49|452.69|0
1639418830000|2021-12-13 18:07:10|454.49|452.69|454.71|452.91|454.71|452.91|454.27|452.47|0
1639418840000|2021-12-13 18:07:20|454.93|453.13|455.59|453.79|455.59|453.79|454.93|453.13|0
1639418850000|2021-12-13 18:07:30|455.37|453.57|454.93|453.13|455.37|453.57|454.93|453.13|0
1639418860000|2021-12-13 18:07:40|455.15|453.35|454.81|453.01|455.15|453.35|454.81|453.01|0
1639418870000|2021-12-13 18:07:50|454.71|452.91|454.49|452.69|454.71|452.91|454.49|452.69|0
1639418880000|2021-12-13 18:08:00|454.71|452.91|454.93|453.13|454.93|453.13|454.49|452.69|0
1639418890000|2021-12-13 18:08:10|455.15|453.35|455.37|453.57|455.59|453.79|455.15|453.35|0
1639418900000|2021-12-13 18:08:20|455.59|453.79|455.37|453.57|455.59|453.79|455.37|453.57|0
1639418910000|2021-12-13 18:08:30|455.15|453.35|455.15|453.35|455.15|453.35|455.15|453.35|0
1639418920000|2021-12-13 18:08:40|454.93|453.13|455.37|453.57|455.37|453.57|454.93|453.13|0
1639418930000|2021-12-13 18:08:50|455.15|453.35|455.15|453.35|455.15|453.35|454.93|453.13|0
1639418940000|2021-12-13 18:09:00|454.93|453.13|454.93|453.13|455.15|453.35|454.93|453.13|0
1639418950000|2021-12-13 18:09:10|454.71|452.91|454.27|452.47|454.93|453.13|454.27|452.47|0
1639418960000|2021-12-13 18:09:20|454.49|452.69|454.49|452.69|454.71|452.91|454.49|452.69|0
1639418970000|2021-12-13 18:09:30|454.27|452.47|454.04|452.24|454.27|452.47|454.04|452.24|0
1639418980000|2021-12-13 18:09:40|454.26|452.46|453.82|452.02|454.26|452.46|453.82|452.02|0
1639418990000|2021-12-13 18:09:50|453.6|451.8|453.6|451.8|453.6|451.8|453.6|451.8|0
1639419000000|2021-12-13 18:10:00|453.82|452.02|453.82|452.02|453.82|452.02|453.6|451.8|0
1639419010000|2021-12-13 18:10:10|453.6|451.8|454.04|452.24|454.04|452.24|453.6|451.8|0
1639419020000|2021-12-13 18:10:20|453.82|452.02|453.38|451.58|453.82|452.02|453.38|451.58|0
1639419030000|2021-12-13 18:10:30|453.16|451.36|452.94|451.14|453.16|451.36|452.94|451.14|0
1639419040000|2021-12-13 18:10:40|453.16|451.36|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419050000|2021-12-13 18:10:50|453.38|451.58|454.04|452.24|454.04|452.24|453.38|451.58|0
1639419060000|2021-12-13 18:11:00|454.48|452.68|454.26|452.46|454.48|452.68|454.26|452.46|0
1639419070000|2021-12-13 18:11:10|453.6|451.8|453.16|451.36|453.6|451.8|453.16|451.36|0
1639419080000|2021-12-13 18:11:20|452.94|451.14|452.94|451.14|452.94|451.14|452.94|451.14|0
1639419090000|2021-12-13 18:11:30|452.72|450.92|452.72|450.92|452.72|450.92|452.72|450.92|0
1639419100000|2021-12-13 18:11:40|452.94|451.14|453.16|451.36|453.16|451.36|452.72|450.92|0
1639419110000|2021-12-13 18:11:50|452.94|451.14|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419120000|2021-12-13 18:12:00|452.94|451.14|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419130000|2021-12-13 18:12:10|453.38|451.58|452.72|450.92|453.38|451.58|452.72|450.92|0
1639419140000|2021-12-13 18:12:20|452.94|451.14|453.16|451.36|453.16|451.36|452.72|450.92|0
1639419150000|2021-12-13 18:12:30|452.94|451.14|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419160000|2021-12-13 18:12:40|452.94|451.14|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419170000|2021-12-13 18:12:50|452.94|451.14|453.16|451.36|453.16|451.36|452.94|451.14|0
1639419180000|2021-12-13 18:13:00|453.6|451.8|453.6|451.8|453.6|451.8|453.6|451.8|0
1639419190000|2021-12-13 18:13:10|453.82|452.02|454.04|452.24|454.04|452.24|453.82|452.02|0
1639419200000|2021-12-13 18:13:20|454.26|452.46|454.04|452.24|454.26|452.46|454.04|452.24|0
1639419210000|2021-12-13 18:13:30|454.26|452.46|453.82|452.02|454.26|452.46|453.82|452.02|0
1639419220000|2021-12-13 18:13:40|453.6|451.8|453.38|451.58|453.82|452.02|453.38|451.58|0
1639419230000|2021-12-13 18:13:50|453.6|451.8|453.16|451.36|453.6|451.8|453.16|451.36|0
1639419240000|2021-12-13 18:14:00|452.94|451.14|453.16|451.36|453.38|451.58|452.94|451.14|0
1639419250000|2021-12-13 18:14:10|453.38|451.58|453.16|451.36|453.38|451.58|453.16|451.36|0
1639419260000|2021-12-13 18:14:20|452.94|451.14|452.94|451.14|452.94|451.14|452.94|451.14|0
1639419270000|2021-12-13 18:14:30|453.16|451.36|453.38|451.58|453.38|451.58|453.16|451.36|0
1639419280000|2021-12-13 18:14:40|453.6|451.8|453.6|451.8|453.6|451.8|453.38|451.58|0
1639419290000|2021-12-13 18:14:50|453.82|452.02|453.6|451.8|453.82|452.02|453.6|451.8|0
1639419300000|2021-12-13 18:15:00|453.38|451.58|453.6|451.8|453.6|451.8|453.38|451.58|0
1639419310000|2021-12-13 18:15:10|453.38|451.58|452.94|451.14|453.38|451.58|452.94|451.14|0
1639419320000|2021-12-13 18:15:20|452.72|450.92|452.72|450.92|452.94|451.14|452.72|450.92|0
1639419330000|2021-12-13 18:15:30|452.94|451.14|452.28|450.48|452.94|451.14|452.28|450.48|0
1639419340000|2021-12-13 18:15:40|452.72|450.92|452.5|450.7|452.72|450.92|452.5|450.7|0
1639419350000|2021-12-13 18:15:50|452.28|450.48|452.28|450.48|452.28|450.48|452.06|450.26|0
1639419360000|2021-12-13 18:16:00|452.5|450.7|452.5|450.7|452.72|450.92|452.5|450.7|0
1639419370000|2021-12-13 18:16:10|452.28|450.48|452.06|450.26|452.28|450.48|452.06|450.26|0
1639419380000|2021-12-13 18:16:20|452.5|450.7|452.5|450.7|452.5|450.7|452.28|450.48|0
1639419390000|2021-12-13 18:16:30|452.72|450.92|452.5|450.7|452.72|450.92|452.5|450.7|0
1639419400000|2021-12-13 18:16:40|452.28|450.48|452.06|450.26|452.28|450.48|452.06|450.26|0
1639419410000|2021-12-13 18:16:50|452.28|450.48|452.5|450.7|452.5|450.7|452.28|450.48|0
1639419420000|2021-12-13 18:17:00|452.28|450.48|452.28|450.48|452.5|450.7|452.28|450.48|0
1639419430000|2021-12-13 18:17:10|452.5|450.7|452.72|450.92|452.72|450.92|452.5|450.7|0
1639419440000|2021-12-13 18:17:20|452.5|450.7|452.28|450.48|452.5|450.7|452.28|450.48|0
1639419450000|2021-12-13 18:17:30|451.84|450.04|452.06|450.26|452.06|450.26|451.84|450.04|0
1639419460000|2021-12-13 18:17:40|452.28|450.48|452.28|450.48|452.28|450.48|452.28|450.48|0
1639419470000|2021-12-13 18:17:50|452.5|450.7|452.94|451.14|452.94|451.14|452.5|450.7|0
1639419480000|2021-12-13 18:18:00|453.6|451.8|453.82|452.02|453.82|452.02|453.6|451.8|0
1639419490000|2021-12-13 18:18:10|453.6|451.8|453.16|451.36|453.6|451.8|453.16|451.36|0
1639419500000|2021-12-13 18:18:20|453.38|451.58|454.48|452.68|454.48|452.68|453.38|451.58|0
1639419510000|2021-12-13 18:18:30|454.36|452.56|454.26|452.46|454.48|452.68|454.26|452.46|0
1639419520000|2021-12-13 18:18:40|454.48|452.68|454.26|452.46|454.48|452.68|454.26|452.46|0
1639419530000|2021-12-13 18:18:50|454.04|452.24|453.82|452.02|454.04|452.24|453.82|452.02|0
1639419540000|2021-12-13 18:19:00|454.04|452.24|454.26|452.46|454.26|452.46|454.04|452.24|0
1639419550000|2021-12-13 18:19:10|454.48|452.68|454.26|452.46|454.48|452.68|454.26|452.46|0
1639419560000|2021-12-13 18:19:20|454.04|452.24|454.26|452.46|454.26|452.46|454.04|452.24|0
1639419570000|2021-12-13 18:19:30|454.48|452.68|454.48|452.68|454.48|452.68|454.48|452.68|0
1639419580000|2021-12-13 18:19:40|454.26|452.46|454.04|452.24|454.26|452.46|454.04|452.24|0
1639419590000|2021-12-13 18:19:50|454.26|452.46|454.04|452.24|454.26|452.46|454.04|452.24|0
1639419600000|2021-12-13 18:20:00|454.48|452.68|454.48|452.68|454.7|452.9|454.48|452.68|0
1639419610000|2021-12-13 18:20:10|454.7|452.9|453.82|452.02|454.7|452.9|453.82|452.02|0
1639419620000|2021-12-13 18:20:20|454.04|452.24|454.36|452.56|454.36|452.56|454.04|452.24|0
1639419630000|2021-12-13 18:20:30|454.48|452.68|453.82|452.02|454.48|452.68|453.82|452.02|0
1639419640000|2021-12-13 18:20:40|453.6|451.8|452.94|451.14|453.6|451.8|452.94|451.14|0
1639419650000|2021-12-13 18:20:50|452.71|450.91|452.71|450.91|452.71|450.91|452.49|450.69|0
1639419660000|2021-12-13 18:21:00|452.49|450.69|452.49|450.69|452.71|450.91|452.49|450.69|0
1639419670000|2021-12-13 18:21:10|452.82|451.02|453.6|451.8|453.82|452.02|452.82|451.02|0
1639419680000|2021-12-13 18:21:20|453.38|451.58|452.93|451.13|453.38|451.58|452.71|450.91|0
1639419690000|2021-12-13 18:21:30|453.38|451.58|453.38|451.58|453.38|451.58|453.38|451.58|0
1639419700000|2021-12-13 18:21:40|453.15|451.35|452.93|451.13|453.37|451.57|452.93|451.13|0
1639419710000|2021-12-13 18:21:50|453.37|451.57|453.6|451.8|453.82|452.02|453.37|451.57|0
1639419720000|2021-12-13 18:22:00|453.82|452.02|453.6|451.8|453.82|452.02|453.6|451.8|0
1639419730000|2021-12-13 18:22:10|453.37|451.57|452.05|450.25|453.37|451.57|452.05|450.25|0
1639419740000|2021-12-13 18:22:20|452.27|450.47|452.27|450.47|452.27|450.47|452.05|450.25|0
1639419750000|2021-12-13 18:22:30|452.49|450.69|452.93|451.13|452.93|451.13|452.49|450.69|0
1639419760000|2021-12-13 18:22:40|452.71|450.91|452.93|451.13|452.93|451.13|452.71|450.91|0
1639419770000|2021-12-13 18:22:50|452.49|450.69|452.27|450.47|452.49|450.69|452.27|450.47|0
1639419780000|2021-12-13 18:23:00|452.49|450.69|452.49|450.69|452.49|450.69|452.05|450.25|0
1639419790000|2021-12-13 18:23:10|452.27|450.47|452.71|450.91|452.71|450.91|452.27|450.47|0
1639419800000|2021-12-13 18:23:20|452.49|450.69|452.49|450.69|452.49|450.69|452.49|450.69|0
1639419810000|2021-12-13 18:23:30|452.27|450.47|452.49|450.69|452.49|450.69|452.27|450.47|0
1639419820000|2021-12-13 18:23:40|452.71|450.91|452.71|450.91|453.37|451.57|452.71|450.91|0
1639419830000|2021-12-13 18:23:50|452.93|451.13|452.93|451.13|453.15|451.35|452.93|451.13|0
1639419840000|2021-12-13 18:24:00|452.49|450.69|452.71|450.91|452.71|450.91|452.49|450.69|0
1639419850000|2021-12-13 18:24:10|452.93|451.13|452.71|450.91|452.93|451.13|452.71|450.91|0
1639419860000|2021-12-13 18:24:20|453.15|451.35|453.37|451.57|453.37|451.57|453.15|451.35|0
1639419870000|2021-12-13 18:24:30|453.15|451.35|452.93|451.13|453.15|451.35|452.71|450.91|0
1639419880000|2021-12-13 18:24:40|452.71|450.91|452.93|451.13|452.93|451.13|452.71|450.91|0
1639419890000|2021-12-13 18:24:50|453.15|451.35|453.59|451.79|453.59|451.79|453.15|451.35|0
1639419900000|2021-12-13 18:25:00|453.37|451.57|452.93|451.13|453.37|451.57|452.93|451.13|0
1639419910000|2021-12-13 18:25:10|452.71|450.91|452.82|451.02|452.93|451.13|452.71|450.91|0
1639419920000|2021-12-13 18:25:20|453.37|451.57|453.37|451.57|453.59|451.79|453.15|451.35|0
1639419930000|2021-12-13 18:25:30|453.15|451.35|452.93|451.13|453.15|451.35|452.93|451.13|0
1639419940000|2021-12-13 18:25:40|452.71|450.91|452.71|450.91|452.93|451.13|452.71|450.91|0
1639419950000|2021-12-13 18:25:50|452.49|450.69|452.71|450.91|452.71|450.91|452.49|450.69|0
1639419960000|2021-12-13 18:26:00|452.93|451.13|452.71|450.91|452.93|451.13|452.71|450.91|0
1639419970000|2021-12-13 18:26:10|452.49|450.69|452.27|450.47|452.71|450.91|452.27|450.47|0
1639419980000|2021-12-13 18:26:20|451.83|450.03|452.05|450.25|452.05|450.25|451.83|450.03|0
1639419990000|2021-12-13 18:26:30|451.83|450.03|452.49|450.69|452.49|450.69|451.83|450.03|0
1639420000000|2021-12-13 18:26:40|452.71|450.91|452.71|450.91|452.93|451.13|452.71|450.91|0
1639420010000|2021-12-13 18:26:50|452.93|451.13|452.71|450.91|452.93|451.13|452.71|450.91|0
1639420020000|2021-12-13 18:27:00|452.27|450.47|452.05|450.25|452.27|450.47|451.83|450.03|0
1639420030000|2021-12-13 18:27:10|452.27|450.47|452.49|450.69|452.49|450.69|452.27|450.47|0
1639420040000|2021-12-13 18:27:20|452.71|450.91|452.49|450.69|452.71|450.91|452.49|450.69|0
1639420050000|2021-12-13 18:27:30|452.71|450.91|452.49|450.69|452.71|450.91|452.49|450.69|0
1639420060000|2021-12-13 18:27:40|452.27|450.47|452.27|450.47|452.27|450.47|452.27|450.47|0
1639420070000|2021-12-13 18:27:50|452.05|450.25|452.05|450.25|452.27|450.47|452.05|450.25|0
1639420080000|2021-12-13 18:28:00|452.27|450.47|452.71|450.91|452.71|450.91|452.27|450.47|0
1639420090000|2021-12-13 18:28:10|452.49|450.69|452.27|450.47|452.49|450.69|452.27|450.47|0
1639420100000|2021-12-13 18:28:20|452.49|450.69|452.59|450.79|452.59|450.79|452.49|450.69|0
1639420110000|2021-12-13 18:28:30|452.49|450.69|452.93|451.13|452.93|451.13|452.49|450.69|0
1639420120000|2021-12-13 18:28:40|452.71|450.91|453.15|451.35|453.15|451.35|452.71|450.91|0
1639420130000|2021-12-13 18:28:50|452.93|451.13|452.71|450.91|452.93|451.13|452.71|450.91|0
1639420140000|2021-12-13 18:29:00|452.93|451.13|452.93|451.13|452.93|451.13|452.93|451.13|0
1639420150000|2021-12-13 18:29:10|452.71|450.91|453.15|451.35|453.15|451.35|452.71|450.91|0
1639420160000|2021-12-13 18:29:20|453.45|451.65|453.23|451.43|453.45|451.65|453.23|451.43|0
1639420170000|2021-12-13 18:29:30|453.45|451.65|453.67|451.87|453.67|451.87|453.45|451.65|0
1639420180000|2021-12-13 18:29:40|453.45|451.65|453.45|451.65|453.67|451.87|453.45|451.65|0
1639420190000|2021-12-13 18:29:50|453.23|451.43|453.23|451.43|453.23|451.43|453.23|451.43|0
1639420200000|2021-12-13 18:30:00|453.67|451.87|453.45|451.65|453.67|451.87|453.45|451.65|0
1639420210000|2021-12-13 18:30:10|453.23|451.43|452.79|450.99|453.23|451.43|452.79|450.99|0
1639420220000|2021-12-13 18:30:20|452.68|450.88|453.01|451.21|453.01|451.21|452.57|450.77|0
1639420230000|2021-12-13 18:30:30|452.57|450.77|452.57|450.77|452.57|450.77|452.57|450.77|0
1639420240000|2021-12-13 18:30:40|452.35|450.55|452.13|450.33|452.35|450.55|452.13|450.33|0
1639420250000|2021-12-13 18:30:50|451.69|449.89|451.47|449.67|451.69|449.89|451.25|449.45|0
1639420260000|2021-12-13 18:31:00|451.25|449.45|451.69|449.89|451.69|449.89|451.25|449.45|0
1639420270000|2021-12-13 18:31:10|451.91|450.11|452.79|450.99|452.79|450.99|451.91|450.11|0
1639420280000|2021-12-13 18:31:20|452.35|450.55|452.79|450.99|452.79|450.99|452.35|450.55|0
1639420290000|2021-12-13 18:31:30|453.01|451.21|452.35|450.55|453.01|451.21|452.24|450.44|0
1639420300000|2021-12-13 18:31:40|452.57|450.77|452.79|450.99|452.79|450.99|452.57|450.77|0
1639420310000|2021-12-13 18:31:50|452.35|450.55|451.91|450.11|452.35|450.55|451.91|450.11|0
1639420320000|2021-12-13 18:32:00|451.69|449.89|451.25|449.45|451.69|449.89|451.25|449.45|0
1639420330000|2021-12-13 18:32:10|450.81|449.01|451.47|449.67|451.47|449.67|450.81|449.01|0
1639420340000|2021-12-13 18:32:20|451.25|449.45|451.25|449.45|451.25|449.45|451.03|449.23|0
1639420350000|2021-12-13 18:32:30|451.03|449.23|451.25|449.45|451.25|449.45|451.03|449.23|0
1639420370000|2021-12-13 18:32:50|451.03|449.23|450.59|448.79|451.25|449.45|450.59|448.79|0
1639420380000|2021-12-13 18:33:00|450.81|449.01|451.03|449.23|451.25|449.45|450.81|449.01|0
1639420390000|2021-12-13 18:33:10|450.81|449.01|451.03|449.23|451.03|449.23|450.81|449.01|0
1639420400000|2021-12-13 18:33:20|451.25|449.45|451.03|449.23|451.25|449.45|450.59|448.79|0
1639420410000|2021-12-13 18:33:30|450.81|449.01|450.15|448.35|450.81|449.01|450.15|448.35|0
1639420420000|2021-12-13 18:33:40|449.93|448.13|449.93|448.13|450.15|448.35|449.93|448.13|0
1639420430000|2021-12-13 18:33:50|449.49|447.69|449.49|447.69|449.71|447.91|449.49|447.69|0
1639420440000|2021-12-13 18:34:00|449.27|447.47|449.71|447.91|449.71|447.91|449.27|447.47|0
1639420450000|2021-12-13 18:34:10|449.49|447.69|449.27|447.47|449.71|447.91|449.27|447.47|0
1639420460000|2021-12-13 18:34:20|449.49|447.69|449.49|447.69|449.49|447.69|449.27|447.47|0
1639420470000|2021-12-13 18:34:30|449.27|447.47|449.93|448.13|449.93|448.13|449.27|447.47|0
1639420480000|2021-12-13 18:34:40|450.15|448.35|450.37|448.57|450.37|448.57|450.15|448.35|0
1639420490000|2021-12-13 18:34:50|450.59|448.79|450.81|449.01|450.81|449.01|450.59|448.79|0
1639420500000|2021-12-13 18:35:00|450.59|448.79|450.81|449.01|450.81|449.01|450.37|448.57|0
1639420510000|2021-12-13 18:35:10|450.59|448.79|450.81|449.01|451.03|449.23|450.59|448.79|0
1639420520000|2021-12-13 18:35:20|451.03|449.23|450.81|449.01|451.14|449.34|450.81|449.01|0
1639420530000|2021-12-13 18:35:30|450.59|448.79|450.59|448.79|450.81|449.01|450.59|448.79|0
1639420540000|2021-12-13 18:35:40|450.37|448.57|450.37|448.57|450.37|448.57|450.37|448.57|0
1639420550000|2021-12-13 18:35:50|449.93|448.13|449.93|448.13|449.93|448.13|449.71|447.91|0
1639420560000|2021-12-13 18:36:00|450.15|448.35|450.15|448.35|450.37|448.57|449.93|448.13|0
1639420570000|2021-12-13 18:36:10|450.59|448.79|450.37|448.57|450.59|448.79|449.93|448.13|0
1639420580000|2021-12-13 18:36:20|450.81|449.01|450.59|448.79|450.81|449.01|450.59|448.79|0
1639420590000|2021-12-13 18:36:30|451.03|449.23|451.03|449.23|451.25|449.45|451.03|449.23|0
1639420600000|2021-12-13 18:36:40|451.25|449.45|451.03|449.23|451.25|449.45|450.81|449.01|0
1639420610000|2021-12-13 18:36:50|451.25|449.45|451.47|449.67|451.47|449.67|451.25|449.45|0
1639420620000|2021-12-13 18:37:00|451.03|449.23|450.81|449.01|451.03|449.23|450.81|449.01|0
1639420630000|2021-12-13 18:37:10|451.03|449.23|451.03|449.23|451.03|449.23|450.81|449.01|0
1639420640000|2021-12-13 18:37:20|451.47|449.67|451.69|449.89|451.91|450.11|451.47|449.67|0
1639420650000|2021-12-13 18:37:30|451.91|450.11|451.47|449.67|451.91|450.11|451.47|449.67|0
1639420660000|2021-12-13 18:37:40|451.91|450.11|451.91|450.11|452.13|450.33|451.69|449.89|0
1639420670000|2021-12-13 18:37:50|451.69|449.89|451.69|449.89|451.91|450.11|451.69|449.89|0
1639420680000|2021-12-13 18:38:00|451.91|450.11|451.47|449.67|451.91|450.11|451.47|449.67|0
1639420690000|2021-12-13 18:38:10|451.25|449.45|451.25|449.45|451.25|449.45|451.03|449.23|0
1639420700000|2021-12-13 18:38:20|451.47|449.67|451.47|449.67|451.47|449.67|451.47|449.67|0
1639420710000|2021-12-13 18:38:30|451.25|449.45|451.03|449.23|451.47|449.67|451.03|449.23|0
1639420720000|2021-12-13 18:38:40|451.25|449.45|450.81|449.01|451.25|449.45|450.81|449.01|0
1639420730000|2021-12-13 18:38:50|451.03|449.23|450.59|448.79|451.03|449.23|450.59|448.79|0
1639420740000|2021-12-13 18:39:00|450.81|449.01|450.59|448.79|450.81|449.01|450.59|448.79|0
1639420750000|2021-12-13 18:39:10|450.47|448.67|450.47|448.67|450.47|448.67|450.47|448.67|0
1639420760000|2021-12-13 18:39:20|450.37|448.57|450.15|448.35|450.59|448.79|450.15|448.35|0
1639420770000|2021-12-13 18:39:30|449.93|448.13|450.15|448.35|450.15|448.35|449.93|448.13|0
1639420780000|2021-12-13 18:39:40|449.93|448.13|449.93|448.13|449.93|448.13|449.93|448.13|0
1639420800000|2021-12-13 18:40:00|450.15|448.35|450.37|448.57|450.37|448.57|449.93|448.13|0
1639420810000|2021-12-13 18:40:10|450.59|448.79|450.81|449.01|451.03|449.23|450.59|448.79|0
1639420820000|2021-12-13 18:40:20|451.69|449.89|451.69|449.89|451.69|449.89|451.47|449.67|0
1639420830000|2021-12-13 18:40:30|451.91|450.11|451.69|449.89|451.91|450.11|451.69|449.89|0
1639420840000|2021-12-13 18:40:40|451.47|449.67|451.91|450.11|451.91|450.11|451.47|449.67|0
1639420850000|2021-12-13 18:40:50|452.13|450.33|452.13|450.33|452.34|450.54|452.13|450.33|0
1639420860000|2021-12-13 18:41:00|452.34|450.54|452.12|450.32|452.34|450.54|452.12|450.32|0
1639420870000|2021-12-13 18:41:10|452.34|450.54|452.01|450.21|452.34|450.54|451.9|450.1|0
1639420880000|2021-12-13 18:41:20|451.9|450.1|452.12|450.32|452.34|450.54|451.9|450.1|0
1639420890000|2021-12-13 18:41:30|451.9|450.1|452.34|450.54|452.34|450.54|451.9|450.1|0
1639420900000|2021-12-13 18:41:40|452.78|450.98|453|451.2|453|451.2|452.78|450.98|0
1639420910000|2021-12-13 18:41:50|452.78|450.98|453.66|451.86|453.88|452.08|452.78|450.98|0
1639420920000|2021-12-13 18:42:00|452.78|450.98|453|451.2|453|451.2|452.78|450.98|0
1639420930000|2021-12-13 18:42:10|452.78|450.98|453.22|451.42|453.22|451.42|452.78|450.98|0
1639420940000|2021-12-13 18:42:20|453|451.2|453.44|451.64|453.44|451.64|453|451.2|0
1639420950000|2021-12-13 18:42:30|453.22|451.42|453.44|451.64|453.44|451.64|453.22|451.42|0
1639420960000|2021-12-13 18:42:40|453.22|451.42|453|451.2|453.22|451.42|453|451.2|0
1639420970000|2021-12-13 18:42:50|452.78|450.98|453|451.2|453|451.2|452.78|450.98|0
1639420980000|2021-12-13 18:43:00|452.78|450.98|452.56|450.76|453|451.2|452.56|450.76|0
1639420990000|2021-12-13 18:43:10|452.78|450.98|452.78|450.98|452.78|450.98|452.56|450.76|0
1639421000000|2021-12-13 18:43:20|453|451.2|453|451.2|453|451.2|453|451.2|0
1639421010000|2021-12-13 18:43:30|453.22|451.42|453.44|451.64|453.44|451.64|453.22|451.42|0
1639421020000|2021-12-13 18:43:40|453.66|451.86|454.1|452.3|454.1|452.3|453.66|451.86|0
1639421030000|2021-12-13 18:43:50|454.32|452.52|454.32|452.52|454.54|452.74|454.32|452.52|0
1639421040000|2021-12-13 18:44:00|453.77|451.97|453.44|451.64|453.77|451.97|453.44|451.64|0
1639421050000|2021-12-13 18:44:10|453.66|451.86|453.66|451.86|453.66|451.86|453.44|451.64|0
1639421060000|2021-12-13 18:44:20|453.44|451.64|453.88|452.08|453.88|452.08|453.44|451.64|0
1639421070000|2021-12-13 18:44:30|454.1|452.3|454.32|452.52|454.32|452.52|454.1|452.3|0
1639421080000|2021-12-13 18:44:40|454.54|452.74|454.76|452.96|454.76|452.96|454.54|452.74|0
1639421090000|2021-12-13 18:44:50|454.54|452.74|454.1|452.3|454.54|452.74|454.1|452.3|0
1639421100000|2021-12-13 18:45:00|453.88|452.08|453.44|451.64|453.88|452.08|453.44|451.64|0
1639421110000|2021-12-13 18:45:10|453.66|451.86|453|451.2|453.66|451.86|453|451.2|0
1639421120000|2021-12-13 18:45:20|453.22|451.42|453|451.2|453.22|451.42|452.78|450.98|0
1639421130000|2021-12-13 18:45:30|453.88|452.08|453.66|451.86|453.88|452.08|453.44|451.64|0
1639421140000|2021-12-13 18:45:40|453.44|451.64|453.66|451.86|453.88|452.08|453.44|451.64|0
1639421150000|2021-12-13 18:45:50|453.44|451.64|453.22|451.42|453.44|451.64|453.22|451.42|0
1639421160000|2021-12-13 18:46:00|453|451.2|453|451.2|453.22|451.42|453|451.2|0
1639421170000|2021-12-13 18:46:10|453.22|451.42|453.88|452.08|453.88|452.08|453.22|451.42|0
1639421180000|2021-12-13 18:46:20|453.77|451.97|453.44|451.64|453.77|451.97|453.44|451.64|0
1639421190000|2021-12-13 18:46:30|453.22|451.42|453|451.2|453.22|451.42|453|451.2|0
1639421200000|2021-12-13 18:46:40|453.22|451.42|453.22|451.42|453.22|451.42|453.22|451.42|0
1639421210000|2021-12-13 18:46:50|453.44|451.64|453.66|451.86|453.66|451.86|453.44|451.64|0
1639421220000|2021-12-13 18:47:00|453.22|451.42|453.22|451.42|453.22|451.42|453|451.2|0
1639421230000|2021-12-13 18:47:10|453.44|451.64|453.22|451.42|453.44|451.64|453.22|451.42|0
1639421240000|2021-12-13 18:47:20|453.11|451.31|453.22|451.42|453.22|451.42|453.11|451.31|0
1639421250000|2021-12-13 18:47:30|453|451.2|452.56|450.76|453|451.2|452.56|450.76|0
1639421260000|2021-12-13 18:47:40|452.12|450.32|452.34|450.54|452.34|450.54|452.12|450.32|0
1639421270000|2021-12-13 18:47:50|452.12|450.32|452.12|450.32|452.34|450.54|452.12|450.32|0
1639421280000|2021-12-13 18:48:00|452.56|450.76|452.12|450.32|452.78|450.98|452.12|450.32|0
1639421290000|2021-12-13 18:48:10|452.34|450.54|452.12|450.32|452.56|450.76|452.12|450.32|0
1639421300000|2021-12-13 18:48:20|451.9|450.1|451.9|450.1|452.12|450.32|451.9|450.1|0
1639421310000|2021-12-13 18:48:30|452.12|450.32|451.9|450.1|452.12|450.32|451.9|450.1|0
1639421320000|2021-12-13 18:48:40|452.12|450.32|451.68|449.88|452.12|450.32|451.68|449.88|0
1639421330000|2021-12-13 18:48:50|451.9|450.1|451.9|450.1|451.9|450.1|451.68|449.88|0
1639421340000|2021-12-13 18:49:00|452.12|450.32|451.9|450.1|452.34|450.54|451.9|450.1|0
1639421350000|2021-12-13 18:49:10|452.12|450.32|451.9|450.1|452.34|450.54|451.9|450.1|0
1639421360000|2021-12-13 18:49:20|452.12|450.32|451.9|450.1|452.22|450.42|451.9|450.1|0
1639421370000|2021-12-13 18:49:30|451.68|449.88|451.9|450.1|451.9|450.1|451.68|449.88|0
1639421380000|2021-12-13 18:49:40|452.12|450.32|452.34|450.54|452.34|450.54|452.12|450.32|0
1639421390000|2021-12-13 18:49:50|452.12|450.32|451.68|449.88|452.12|450.32|451.68|449.88|0
1639421400000|2021-12-13 18:50:00|451.9|450.1|452.78|450.98|453|451.2|451.9|450.1|0
1639421410000|2021-12-13 18:50:10|452.56|450.76|453.22|451.42|453.22|451.42|452.56|450.76|0
1639421420000|2021-12-13 18:50:20|453.44|451.64|453.22|451.42|453.44|451.64|453.22|451.42|0
1639421430000|2021-12-13 18:50:30|453|451.2|453.66|451.86|453.66|451.86|453|451.2|0
1639421440000|2021-12-13 18:50:40|453.44|451.64|453.88|452.08|453.88|452.08|453.44|451.64|0
1639421450000|2021-12-13 18:50:50|453.66|451.86|453|451.2|453.66|451.86|453|451.2|0
1639421460000|2021-12-13 18:51:00|452.78|450.98|452.22|450.42|452.78|450.98|452.22|450.42|0
1639421470000|2021-12-13 18:51:10|452.34|450.54|452.56|450.76|452.56|450.76|452.34|450.54|0
1639421480000|2021-12-13 18:51:20|453.22|451.42|453.66|451.86|453.66|451.86|453.22|451.42|0
1639421490000|2021-12-13 18:51:30|453.88|452.08|453.66|451.86|453.88|452.08|453.44|451.64|0
1639421500000|2021-12-13 18:51:40|453.88|452.08|454.1|452.3|454.1|452.3|453.66|451.86|0
1639421510000|2021-12-13 18:51:50|453.88|452.08|454.1|452.3|454.1|452.3|453.88|452.08|0
1639421520000|2021-12-13 18:52:00|453.88|452.08|454.1|452.3|454.1|452.3|453.88|452.08|0
1639421530000|2021-12-13 18:52:10|453.66|451.86|453.44|451.64|453.66|451.86|453.44|451.64|0
1639421540000|2021-12-13 18:52:20|453.66|451.86|453.88|452.08|453.88|452.08|453.44|451.64|0
1639421550000|2021-12-13 18:52:30|453.66|451.86|454.32|452.52|454.32|452.52|453.66|451.86|0
1639421560000|2021-12-13 18:52:40|454.54|452.74|454.76|452.96|454.76|452.96|454.54|452.74|0
1639421570000|2021-12-13 18:52:50|454.54|452.74|454.76|452.96|454.76|452.96|454.54|452.74|0
1639421580000|2021-12-13 18:53:00|454.54|452.74|454.98|453.18|455.2|453.4|454.54|452.74|0
1639421590000|2021-12-13 18:53:10|455.2|453.4|455.64|453.84|455.64|453.84|455.2|453.4|0
1639421600000|2021-12-13 18:53:20|455.08|453.28|455.42|453.62|455.42|453.62|455.08|453.28|0
1639421610000|2021-12-13 18:53:30|455.64|453.84|455.42|453.62|455.64|453.84|455.42|453.62|0
1639421620000|2021-12-13 18:53:40|455.64|453.84|455.42|453.62|455.64|453.84|455.2|453.4|0
1639421630000|2021-12-13 18:53:50|455.2|453.4|455.42|453.62|455.42|453.62|455.2|453.4|0
1639421640000|2021-12-13 18:54:00|455.64|453.84|455.86|454.06|455.86|454.06|455.64|453.84|0
1639421650000|2021-12-13 18:54:10|455.64|453.84|456.08|454.28|456.08|454.28|455.64|453.84|0
1639421660000|2021-12-13 18:54:20|455.86|454.06|455.64|453.84|456.08|454.28|455.64|453.84|0
1639421670000|2021-12-13 18:54:30|456.08|454.28|456.08|454.28|456.08|454.28|455.86|454.06|0
1639421680000|2021-12-13 18:54:40|455.86|454.06|456.3|454.5|456.3|454.5|455.86|454.06|0
1639421690000|2021-12-13 18:54:50|456.08|454.28|456.08|454.28|456.08|454.28|455.86|454.06|0
1639421700000|2021-12-13 18:55:00|455.64|453.84|455.64|453.84|455.86|454.06|455.64|453.84|0
1639421710000|2021-12-13 18:55:10|455.42|453.62|455.42|453.62|455.64|453.84|455.42|453.62|0
1639421720000|2021-12-13 18:55:20|455.64|453.84|455.64|453.84|455.64|453.84|455.64|453.84|0
1639421730000|2021-12-13 18:55:30|455.42|453.62|455.42|453.62|455.42|453.62|455.2|453.4|0
1639421740000|2021-12-13 18:55:40|455.2|453.4|455.42|453.62|455.42|453.62|455.2|453.4|0
1639421750000|2021-12-13 18:55:50|455.2|453.4|455.42|453.62|455.42|453.62|455.2|453.4|0
1639421760000|2021-12-13 18:56:00|454.98|453.18|454.54|452.74|454.98|453.18|454.54|452.74|0
1639421770000|2021-12-13 18:56:10|454.98|453.18|454.98|453.18|454.98|453.18|454.98|453.18|0
1639421780000|2021-12-13 18:56:20|454.54|452.74|454.76|452.96|455.2|453.4|454.54|452.74|0
1639421790000|2021-12-13 18:56:30|455.2|453.4|454.76|452.96|455.2|453.4|454.76|452.96|0
1639421800000|2021-12-13 18:56:40|454.98|453.18|455.2|453.4|455.2|453.4|454.98|453.18|0
1639421810000|2021-12-13 18:56:50|455.42|453.62|455.2|453.4|455.42|453.62|455.2|453.4|0
1639421820000|2021-12-13 18:57:00|454.98|453.18|454.98|453.18|454.98|453.18|454.75|452.95|0
1639421830000|2021-12-13 18:57:10|454.75|452.95|454.97|453.17|454.97|453.17|454.75|452.95|0
1639421840000|2021-12-13 18:57:20|455.2|453.4|455.64|453.84|455.86|454.06|455.2|453.4|0
1639421850000|2021-12-13 18:57:30|455.42|453.62|455.64|453.84|455.64|453.84|455.42|453.62|0
1639421860000|2021-12-13 18:57:40|455.42|453.62|455.42|453.62|455.42|453.62|455.42|453.62|0
1639421870000|2021-12-13 18:57:50|455.19|453.39|455.42|453.62|455.42|453.62|455.19|453.39|0
1639421880000|2021-12-13 18:58:00|455.64|453.84|455.86|454.06|455.86|454.06|455.64|453.84|0
1639421890000|2021-12-13 18:58:10|455.64|453.84|455.41|453.61|455.64|453.84|455.41|453.61|0
1639421900000|2021-12-13 18:58:20|455.64|453.84|456.08|454.28|456.08|454.28|455.64|453.84|0
1639421910000|2021-12-13 18:58:30|456.3|454.5|456.3|454.5|456.52|454.72|456.3|454.5|0
1639421920000|2021-12-13 18:58:40|456.08|454.28|455.86|454.06|456.08|454.28|455.86|454.06|0
1639421930000|2021-12-13 18:58:50|455.63|453.83|455.19|453.39|455.63|453.83|455.19|453.39|0
1639421940000|2021-12-13 18:59:00|454.97|453.17|455.63|453.83|455.63|453.83|454.97|453.17|0
1639421950000|2021-12-13 18:59:10|455.41|453.61|455.41|453.61|455.63|453.83|455.41|453.61|0
1639421960000|2021-12-13 18:59:20|455.19|453.39|455.41|453.61|455.41|453.61|455.19|453.39|0
1639421970000|2021-12-13 18:59:30|455.19|453.39|455.41|453.61|455.41|453.61|455.19|453.39|0
1639421980000|2021-12-13 18:59:40|455.19|453.39|455.41|453.61|455.52|453.72|455.19|453.39|0
1639421990000|2021-12-13 18:59:50|455.63|453.83|455.63|453.83|455.63|453.83|455.63|453.83|0
1639422000000|2021-12-13 19:00:00|455.19|453.39|455.41|453.61|455.63|453.83|455.19|453.39|0
1639422010000|2021-12-13 19:00:10|455.19|453.39|455.41|453.61|455.41|453.61|454.97|453.17|0
1639422020000|2021-12-13 19:00:20|455.19|453.39|454.75|452.95|455.3|453.5|454.75|452.95|0
1639422030000|2021-12-13 19:00:30|454.97|453.17|454.97|453.17|454.97|453.17|454.75|452.95|0
1639422040000|2021-12-13 19:00:40|454.75|452.95|454.53|452.73|454.75|452.95|454.53|452.73|0
1639422050000|2021-12-13 19:00:50|454.31|452.51|454.09|452.29|454.31|452.51|454.09|452.29|0
1639422060000|2021-12-13 19:01:00|453.87|452.07|454.31|452.51|454.31|452.51|453.87|452.07|0
1639422070000|2021-12-13 19:01:10|453.87|452.07|454.31|452.51|454.53|452.73|453.87|452.07|0
1639422080000|2021-12-13 19:01:20|453.87|452.07|453.87|452.07|454.09|452.29|453.87|452.07|0
1639422090000|2021-12-13 19:01:30|454.09|452.29|453.43|451.63|454.09|452.29|453.43|451.63|0
1639422100000|2021-12-13 19:01:40|453.65|451.85|452.77|450.97|453.65|451.85|452.77|450.97|0
1639422110000|2021-12-13 19:01:50|452.55|450.75|452.77|450.97|452.77|450.97|452.55|450.75|0
1639422120000|2021-12-13 19:02:00|452.55|450.75|452.55|450.75|452.55|450.75|452.55|450.75|0
1639422130000|2021-12-13 19:02:10|453.21|451.41|453.43|451.63|453.65|451.85|453.21|451.41|0
1639422140000|2021-12-13 19:02:20|453.21|451.41|452.77|450.97|453.21|451.41|452.77|450.97|0
1639422150000|2021-12-13 19:02:30|452.99|451.19|452.99|451.19|453.21|451.41|452.99|451.19|0
1639422160000|2021-12-13 19:02:40|453.21|451.41|452.77|450.97|453.21|451.41|452.77|450.97|0
1639422170000|2021-12-13 19:02:50|452.99|451.19|452.65|450.85|452.99|451.19|452.65|450.85|0
1639422180000|2021-12-13 19:03:00|452.77|450.97|453.21|451.41|453.21|451.41|452.77|450.97|0
1639422190000|2021-12-13 19:03:10|453.43|451.63|452.99|451.19|453.43|451.63|452.99|451.19|0
1639422200000|2021-12-13 19:03:20|453.21|451.41|452.99|451.19|453.21|451.41|452.99|451.19|0
1639422210000|2021-12-13 19:03:30|453.21|451.41|453.43|451.63|453.43|451.63|453.21|451.41|0
1639422220000|2021-12-13 19:03:40|453.65|451.85|454.09|452.29|454.09|452.29|453.65|451.85|0
1639422230000|2021-12-13 19:03:50|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639422240000|2021-12-13 19:04:00|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639422250000|2021-12-13 19:04:10|454.31|452.51|454.09|452.29|454.31|452.51|454.09|452.29|0
1639422260000|2021-12-13 19:04:20|454.31|452.51|454.53|452.73|454.75|452.95|454.31|452.51|0
1639422270000|2021-12-13 19:04:30|454.31|452.51|454.09|452.29|454.31|452.51|454.09|452.29|0
1639422280000|2021-12-13 19:04:40|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639422290000|2021-12-13 19:04:50|454.31|452.51|454.31|452.51|454.31|452.51|454.31|452.51|0
1639422300000|2021-12-13 19:05:00|454.53|452.73|454.97|453.17|454.97|453.17|454.53|452.73|0
1639422310000|2021-12-13 19:05:10|454.75|452.95|454.97|453.17|454.97|453.17|454.75|452.95|0
1639422320000|2021-12-13 19:05:20|455.19|453.39|454.75|452.95|455.19|453.39|454.75|452.95|0
1639422330000|2021-12-13 19:05:30|454.97|453.17|455.19|453.39|455.41|453.61|454.97|453.17|0
1639422340000|2021-12-13 19:05:40|454.97|453.17|454.09|452.29|454.97|453.17|453.87|452.07|0
1639422350000|2021-12-13 19:05:50|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639422360000|2021-12-13 19:06:00|453.87|452.07|453.87|452.07|454.09|452.29|453.87|452.07|0
1639422370000|2021-12-13 19:06:10|454.09|452.29|454.53|452.73|454.53|452.73|454.09|452.29|0
1639422380000|2021-12-13 19:06:20|454.31|452.51|454.09|452.29|454.31|452.51|454.09|452.29|0
1639422390000|2021-12-13 19:06:30|454.31|452.51|454.31|452.51|454.31|452.51|454.09|452.29|0
1639422400000|2021-12-13 19:06:40|454.53|452.73|454.53|452.73|454.75|452.95|454.53|452.73|0
1639422410000|2021-12-13 19:06:50|454.75|452.95|454.75|452.95|454.75|452.95|454.75|452.95|0
1639422420000|2021-12-13 19:07:00|454.63|452.83|454.31|452.51|454.63|452.83|454.31|452.51|0
1639422430000|2021-12-13 19:07:10|454.53|452.73|454.09|452.29|454.53|452.73|454.09|452.29|0
1639422440000|2021-12-13 19:07:20|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639422450000|2021-12-13 19:07:30|454.31|452.51|455.19|453.39|455.19|453.39|454.31|452.51|0
1639422460000|2021-12-13 19:07:40|454.97|453.17|455.19|453.39|455.63|453.83|454.97|453.17|0
1639422470000|2021-12-13 19:07:50|454.97|453.17|455.41|453.61|455.41|453.61|454.97|453.17|0
1639422480000|2021-12-13 19:08:00|455.63|453.83|455.41|453.61|455.63|453.83|455.41|453.61|0
1639422490000|2021-12-13 19:08:10|455.63|453.83|455.63|453.83|455.63|453.83|455.63|453.83|0
1639422500000|2021-12-13 19:08:20|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1639422510000|2021-12-13 19:08:30|455.63|453.83|455.63|453.83|455.85|454.05|455.41|453.61|0
1639422520000|2021-12-13 19:08:40|455.85|454.05|455.85|454.05|455.85|454.05|455.85|454.05|0
1639422530000|2021-12-13 19:08:50|456.07|454.27|456.29|454.49|456.29|454.49|456.07|454.27|0
1639422540000|2021-12-13 19:09:00|456.07|454.27|456.07|454.27|456.29|454.49|456.07|454.27|0
1639422550000|2021-12-13 19:09:10|456.29|454.49|456.07|454.27|456.29|454.49|456.07|454.27|0
1639422560000|2021-12-13 19:09:20|456.29|454.49|456.29|454.49|456.29|454.49|456.29|454.49|0
1639422570000|2021-12-13 19:09:30|456.07|454.27|456.07|454.27|456.07|454.27|456.07|454.27|0
1639422580000|2021-12-13 19:09:40|455.85|454.05|456.07|454.27|456.07|454.27|455.85|454.05|0
1639422590000|2021-12-13 19:09:50|455.69|453.89|455.91|454.11|455.91|454.11|455.69|453.89|0
1639422600000|2021-12-13 19:10:00|455.69|453.89|455.69|453.89|455.91|454.11|455.69|453.89|0
1639422610000|2021-12-13 19:10:10|455.91|454.11|455.69|453.89|455.91|454.11|455.69|453.89|0
1639422620000|2021-12-13 19:10:20|455.91|454.11|456.35|454.55|456.35|454.55|455.91|454.11|0
1639422630000|2021-12-13 19:10:30|456.57|454.77|457.01|455.21|457.01|455.21|456.57|454.77|0
1639422640000|2021-12-13 19:10:40|456.79|454.99|456.57|454.77|456.79|454.99|456.57|454.77|0
1639422650000|2021-12-13 19:10:50|456.79|454.99|456.79|454.99|456.79|454.99|456.79|454.99|0
1639422660000|2021-12-13 19:11:00|456.57|454.77|455.69|453.89|456.57|454.77|455.69|453.89|0
1639422670000|2021-12-13 19:11:10|455.91|454.11|455.69|453.89|455.91|454.11|455.47|453.67|0
1639422680000|2021-12-13 19:11:20|455.91|454.11|455.91|454.11|455.91|454.11|455.91|454.11|0
1639422690000|2021-12-13 19:11:30|456.35|454.55|456.79|454.99|456.79|454.99|456.35|454.55|0
1639422700000|2021-12-13 19:11:40|456.57|454.77|456.79|454.99|456.79|454.99|456.57|454.77|0
1639422710000|2021-12-13 19:11:50|456.57|454.77|456.13|454.33|456.57|454.77|456.13|454.33|0
1639422720000|2021-12-13 19:12:00|455.91|454.11|456.35|454.55|456.35|454.55|455.91|454.11|0
1639422730000|2021-12-13 19:12:10|456.57|454.77|456.79|454.99|456.79|454.99|456.57|454.77|0
1639422740000|2021-12-13 19:12:20|456.57|454.77|456.35|454.55|456.57|454.77|456.35|454.55|0
1639422750000|2021-12-13 19:12:30|456.57|454.77|456.57|454.77|456.57|454.77|456.57|454.77|0
1639422760000|2021-12-13 19:12:40|456.35|454.55|456.35|454.55|456.35|454.55|456.13|454.33|0
1639422770000|2021-12-13 19:12:50|456.13|454.33|456.13|454.33|456.13|454.33|456.13|454.33|0
1639422780000|2021-12-13 19:13:00|456.35|454.55|456.13|454.33|456.35|454.55|456.13|454.33|0
1639422790000|2021-12-13 19:13:10|455.91|454.11|455.91|454.11|455.91|454.11|455.91|454.11|0
1639422800000|2021-12-13 19:13:20|456.01|454.21|455.91|454.11|456.01|454.21|455.91|454.11|0
1639422810000|2021-12-13 19:13:30|455.69|453.89|455.69|453.89|455.69|453.89|455.46|453.66|0
1639422820000|2021-12-13 19:13:40|455.91|454.11|456.23|454.43|456.23|454.43|455.69|453.89|0
1639422830000|2021-12-13 19:13:50|456.13|454.33|456.35|454.55|456.57|454.77|456.13|454.33|0
1639422840000|2021-12-13 19:14:00|456.13|454.33|456.35|454.55|456.57|454.77|456.13|454.33|0
1639422850000|2021-12-13 19:14:10|456.13|454.33|456.23|454.43|456.23|454.43|456.13|454.33|0
1639422860000|2021-12-13 19:14:20|456.13|454.33|456.13|454.33|456.35|454.55|456.13|454.33|0
1639422870000|2021-12-13 19:14:30|456.23|454.43|455.91|454.11|456.23|454.43|455.91|454.11|0
1639422880000|2021-12-13 19:14:40|456.13|454.33|455.91|454.11|456.13|454.33|455.91|454.11|0
1639422890000|2021-12-13 19:14:50|455.68|453.88|455.68|453.88|455.91|454.11|455.68|453.88|0
1639422900000|2021-12-13 19:15:00|455.91|454.11|455.68|453.88|455.91|454.11|455.68|453.88|0
1639422910000|2021-12-13 19:15:10|455.46|453.66|455.68|453.88|455.68|453.88|455.24|453.44|0
1639422920000|2021-12-13 19:15:20|455.46|453.66|455.46|453.66|455.68|453.88|455.46|453.66|0
1639422930000|2021-12-13 19:15:30|455.68|453.88|455.57|453.77|455.68|453.88|455.57|453.77|0
1639422940000|2021-12-13 19:15:40|455.46|453.66|455.46|453.66|455.46|453.66|455.24|453.44|0
1639422950000|2021-12-13 19:15:50|455.57|453.77|455.24|453.44|455.57|453.77|455.24|453.44|0
1639422960000|2021-12-13 19:16:00|455.46|453.66|455.46|453.66|455.46|453.66|455.24|453.44|0
1639422970000|2021-12-13 19:16:10|455.68|453.88|455.68|453.88|455.68|453.88|455.46|453.66|0
1639422980000|2021-12-13 19:16:20|455.9|454.1|455.68|453.88|455.9|454.1|455.68|453.88|0
1639422990000|2021-12-13 19:16:30|455.9|454.1|455.46|453.66|455.9|454.1|455.46|453.66|0
1639423000000|2021-12-13 19:16:40|455.02|453.22|455.02|453.22|455.02|453.22|454.8|453|0
1639423010000|2021-12-13 19:16:50|455.24|453.44|455.46|453.66|455.46|453.66|455.24|453.44|0
1639423020000|2021-12-13 19:17:00|455.24|453.44|454.8|453|455.24|453.44|454.8|453|0
1639423030000|2021-12-13 19:17:10|455.24|453.44|455.46|453.66|455.46|453.66|455.24|453.44|0
1639423040000|2021-12-13 19:17:20|455.24|453.44|455.02|453.22|455.24|453.44|455.02|453.22|0
1639423050000|2021-12-13 19:17:30|454.8|453|455.13|453.33|455.13|453.33|454.8|453|0
1639423060000|2021-12-13 19:17:40|455.24|453.44|455.46|453.66|455.46|453.66|455.02|453.22|0
1639423080000|2021-12-13 19:18:00|455.35|453.55|455.35|453.55|455.35|453.55|455.35|453.55|0
1639423090000|2021-12-13 19:18:10|455.46|453.66|455.46|453.66|455.46|453.66|455.24|453.44|0
1639423100000|2021-12-13 19:18:20|455.24|453.44|455.46|453.66|455.46|453.66|455.24|453.44|0
1639423110000|2021-12-13 19:18:30|455.24|453.44|455.02|453.22|455.24|453.44|455.02|453.22|0
1639423120000|2021-12-13 19:18:40|455.24|453.44|455.02|453.22|455.24|453.44|455.02|453.22|0
1639423130000|2021-12-13 19:18:50|455.24|453.44|455.24|453.44|455.24|453.44|455.24|453.44|0
1639423140000|2021-12-13 19:19:00|455.02|453.22|455.02|453.22|455.24|453.44|455.02|453.22|0
1639423150000|2021-12-13 19:19:10|455.24|453.44|455.24|453.44|455.24|453.44|455.24|453.44|0
1639423160000|2021-12-13 19:19:20|455.46|453.66|455.24|453.44|455.46|453.66|455.24|453.44|0
1639423170000|2021-12-13 19:19:30|455.02|453.22|455.13|453.33|455.13|453.33|455.02|453.22|0
1639423180000|2021-12-13 19:19:40|455.02|453.22|455.68|453.88|455.68|453.88|455.02|453.22|0
1639423200000|2021-12-13 19:20:00|455.9|454.1|456.12|454.32|456.12|454.32|455.68|453.88|0
1639423210000|2021-12-13 19:20:10|456.79|454.99|457.01|455.21|457.23|455.43|456.79|454.99|0
1639423220000|2021-12-13 19:20:20|457.23|455.43|457.23|455.43|457.45|455.65|457.01|455.21|0
1639423230000|2021-12-13 19:20:30|457.67|455.87|457.89|456.09|457.89|456.09|457.67|455.87|0
1639423240000|2021-12-13 19:20:40|458.11|456.31|458.11|456.31|458.11|456.31|458.11|456.31|0
1639423250000|2021-12-13 19:20:50|457.67|455.87|458.11|456.31|458.11|456.31|457.67|455.87|0
1639423260000|2021-12-13 19:21:00|457.89|456.09|458.11|456.31|458.11|456.31|457.89|456.09|0
1639423270000|2021-12-13 19:21:10|458.33|456.53|458.11|456.31|458.56|456.76|458.11|456.31|0
1639423280000|2021-12-13 19:21:20|458.33|456.53|458.33|456.53|458.33|456.53|458.11|456.31|0
1639423290000|2021-12-13 19:21:30|458.11|456.31|458.22|456.42|458.22|456.42|458|456.2|0
1639423300000|2021-12-13 19:21:40|458.11|456.31|458.33|456.53|458.33|456.53|458.11|456.31|0
1639423310000|2021-12-13 19:21:50|458.55|456.75|459.22|457.42|459.22|457.42|458.55|456.75|0
1639423320000|2021-12-13 19:22:00|459.44|457.64|459.22|457.42|459.44|457.64|459.22|457.42|0
1639423330000|2021-12-13 19:22:10|459|457.2|459.22|457.42|459.22|457.42|459|457.2|0
1639423340000|2021-12-13 19:22:20|459|457.2|459.22|457.42|459.22|457.42|459|457.2|0
1639423350000|2021-12-13 19:22:30|459|457.2|459|457.2|459|457.2|459|457.2|0
1639423360000|2021-12-13 19:22:40|459.22|457.42|459|457.2|459.22|457.42|459|457.2|0
1639423370000|2021-12-13 19:22:50|459.22|457.42|459.22|457.42|459.22|457.42|459.22|457.42|0
1639423380000|2021-12-13 19:23:00|459.44|457.64|459.22|457.42|459.44|457.64|459.22|457.42|0
1639423390000|2021-12-13 19:23:10|459.44|457.64|459.44|457.64|459.44|457.64|459.22|457.42|0
1639423400000|2021-12-13 19:23:20|459.22|457.42|458.78|456.98|459.22|457.42|458.78|456.98|0
1639423410000|2021-12-13 19:23:30|458.55|456.75|458.78|456.98|458.78|456.98|458.55|456.75|0
1639423420000|2021-12-13 19:23:40|458.55|456.75|457.89|456.09|458.55|456.75|457.89|456.09|0
1639423430000|2021-12-13 19:23:50|458.11|456.31|458.11|456.31|458.11|456.31|457.89|456.09|0
1639423440000|2021-12-13 19:24:00|457.89|456.09|457.67|455.87|458.11|456.31|457.67|455.87|0
1639423450000|2021-12-13 19:24:10|457.45|455.65|457.67|455.87|457.67|455.87|457.45|455.65|0
1639423460000|2021-12-13 19:24:20|457.89|456.09|457.89|456.09|458.11|456.31|457.89|456.09|0
1639423470000|2021-12-13 19:24:30|458.11|456.31|458.33|456.53|458.77|456.97|458.11|456.31|0
1639423480000|2021-12-13 19:24:40|458.11|456.31|458.55|456.75|458.55|456.75|458.11|456.31|0
1639423490000|2021-12-13 19:24:50|458.33|456.53|459|457.2|459|457.2|458.33|456.53|0
1639423500000|2021-12-13 19:25:00|458.77|456.97|458.55|456.75|458.77|456.97|458.55|456.75|0
1639423510000|2021-12-13 19:25:10|458.77|456.97|459|457.2|459|457.2|458.77|456.97|0
1639423520000|2021-12-13 19:25:20|458.77|456.97|459|457.2|459.22|457.42|458.77|456.97|0
1639423530000|2021-12-13 19:25:30|459.22|457.42|458.77|456.97|459.22|457.42|458.77|456.97|0
1639423540000|2021-12-13 19:25:40|458.55|456.75|458.33|456.53|458.55|456.75|458.33|456.53|0
1639423550000|2021-12-13 19:25:50|458.11|456.31|458.11|456.31|458.33|456.53|458.11|456.31|0
1639423560000|2021-12-13 19:26:00|457.89|456.09|457.45|455.65|457.89|456.09|457.45|455.65|0
1639423570000|2021-12-13 19:26:10|457.67|455.87|457.67|455.87|457.67|455.87|457.45|455.65|0
1639423580000|2021-12-13 19:26:20|457.45|455.65|457.22|455.42|457.45|455.65|457.22|455.42|0
1639423590000|2021-12-13 19:26:30|457.45|455.65|457.45|455.65|457.45|455.65|457.45|455.65|0
1639423610000|2021-12-13 19:26:50|457.67|455.87|457.67|455.87|457.67|455.87|457.45|455.65|0
1639423620000|2021-12-13 19:27:00|457.89|456.09|457|455.2|457.89|456.09|456.78|454.98|0
1639423630000|2021-12-13 19:27:10|457.22|455.42|457|455.2|457.22|455.42|457|455.2|0
1639423640000|2021-12-13 19:27:20|456.78|454.98|456.34|454.54|456.78|454.98|456.34|454.54|0
1639423650000|2021-12-13 19:27:30|456.56|454.76|456.12|454.32|456.56|454.76|455.9|454.1|0
1639423660000|2021-12-13 19:27:40|455.68|453.88|456.56|454.76|457|455.2|455.68|453.88|0
1639423670000|2021-12-13 19:27:50|456.12|454.32|455.9|454.1|456.12|454.32|455.9|454.1|0
1639423680000|2021-12-13 19:28:00|456.12|454.32|456.34|454.54|456.34|454.54|455.9|454.1|0
1639423690000|2021-12-13 19:28:10|456.78|454.98|456.56|454.76|457.22|455.42|456.56|454.76|0
1639423700000|2021-12-13 19:28:20|456.78|454.98|456.56|454.76|456.78|454.98|456.56|454.76|0
1639423710000|2021-12-13 19:28:30|456.34|454.54|456.34|454.54|456.34|454.54|456.34|454.54|0
1639423720000|2021-12-13 19:28:40|456.12|454.32|456.12|454.32|456.12|454.32|455.9|454.1|0
1639423730000|2021-12-13 19:28:50|455.9|454.1|456.12|454.32|456.12|454.32|455.68|453.88|0
1639423740000|2021-12-13 19:29:00|455.9|454.1|455.68|453.88|455.9|454.1|455.45|453.65|0
1639423750000|2021-12-13 19:29:10|455.45|453.65|455.68|453.88|455.9|454.1|455.45|453.65|0
1639423760000|2021-12-13 19:29:20|455.9|454.1|455.67|453.87|456.12|454.32|455.67|453.87|0
1639423770000|2021-12-13 19:29:30|455.9|454.1|456.78|454.98|456.78|454.98|455.9|454.1|0
1639423780000|2021-12-13 19:29:40|456.66|454.86|456.78|454.98|456.78|454.98|456.66|454.86|0
1639423790000|2021-12-13 19:29:50|456.66|454.86|456.56|454.76|456.66|454.86|456.34|454.54|0
1639423810000|2021-12-13 19:30:10|456.78|454.98|457.22|455.42|457.22|455.42|456.78|454.98|0
1639423820000|2021-12-13 19:30:20|457|455.2|457.22|455.42|457.22|455.42|457|455.2|0
1639423830000|2021-12-13 19:30:30|456.78|454.98|455.9|454.1|456.78|454.98|455.67|453.87|0
1639423840000|2021-12-13 19:30:40|455.67|453.87|455.89|454.09|455.89|454.09|455.67|453.87|0
1639423850000|2021-12-13 19:30:50|455.67|453.87|454.79|452.99|455.67|453.87|454.79|452.99|0
1639423860000|2021-12-13 19:31:00|455.01|453.21|454.57|452.77|455.01|453.21|454.57|452.77|0
1639423870000|2021-12-13 19:31:10|454.79|452.99|455.01|453.21|455.23|453.43|454.79|452.99|0
1639423880000|2021-12-13 19:31:20|455.23|453.43|455.01|453.21|455.23|453.43|455.01|453.21|0
1639423890000|2021-12-13 19:31:30|455.23|453.43|455.01|453.21|455.23|453.43|454.79|452.99|0
1639423900000|2021-12-13 19:31:40|455.23|453.43|455.23|453.43|455.23|453.43|455.01|453.21|0
1639423910000|2021-12-13 19:31:50|455.12|453.32|455.01|453.21|455.23|453.43|455.01|453.21|0
1639423920000|2021-12-13 19:32:00|454.79|452.99|454.79|452.99|454.79|452.99|454.79|452.99|0
1639423930000|2021-12-13 19:32:10|454.57|452.77|454.57|452.77|454.57|452.77|454.57|452.77|0
1639423940000|2021-12-13 19:32:20|455.01|453.21|455.45|453.65|455.45|453.65|455.01|453.21|0
1639423950000|2021-12-13 19:32:30|455.67|453.87|455.45|453.65|455.67|453.87|455.45|453.65|0
1639423960000|2021-12-13 19:32:40|455.01|453.21|455.45|453.65|455.45|453.65|455.01|453.21|0
1639423970000|2021-12-13 19:32:50|455.67|453.87|455.67|453.87|455.67|453.87|455.45|453.65|0
1639423980000|2021-12-13 19:33:00|455.34|453.54|455.23|453.43|455.45|453.65|455.23|453.43|0
1639423990000|2021-12-13 19:33:10|455.45|453.65|455.23|453.43|455.45|453.65|455.23|453.43|0
1639424000000|2021-12-13 19:33:20|455.45|453.65|455.89|454.09|455.89|454.09|455.23|453.43|0
1639424010000|2021-12-13 19:33:30|456.11|454.31|456.11|454.31|456.11|454.31|455.89|454.09|0
1639424020000|2021-12-13 19:33:40|455.89|454.09|455.89|454.09|456.11|454.31|455.89|454.09|0
1639424030000|2021-12-13 19:33:50|455.78|453.98|455.67|453.87|456.11|454.31|455.67|453.87|0
1639424040000|2021-12-13 19:34:00|456.11|454.31|456.56|454.76|456.56|454.76|456.11|454.31|0
1639424050000|2021-12-13 19:34:10|456.78|454.98|457.22|455.42|457.22|455.42|456.56|454.76|0
1639424070000|2021-12-13 19:34:30|456.78|454.98|457.22|455.42|457.22|455.42|456.78|454.98|0
1639424080000|2021-12-13 19:34:40|457.44|455.64|457.22|455.42|457.44|455.64|457.22|455.42|0
1639424090000|2021-12-13 19:34:50|457.44|455.64|457.66|455.86|457.66|455.86|457.22|455.42|0
1639424100000|2021-12-13 19:35:00|457.55|455.75|457|455.2|457.66|455.86|457|455.2|0
1639424110000|2021-12-13 19:35:10|456.55|454.75|456.33|454.53|456.55|454.75|456.33|454.53|0
1639424120000|2021-12-13 19:35:20|456.55|454.75|456.33|454.53|456.55|454.75|456.33|454.53|0
1639424130000|2021-12-13 19:35:30|456.78|454.98|457|455.2|457.22|455.42|456.78|454.98|0
1639424140000|2021-12-13 19:35:40|456.33|454.53|456.78|454.98|456.78|454.98|456.33|454.53|0
1639424150000|2021-12-13 19:35:50|456.66|454.86|456.55|454.75|456.66|454.86|456.33|454.53|0
1639424160000|2021-12-13 19:36:00|456.33|454.53|456.78|454.98|456.78|454.98|456.33|454.53|0
1639424170000|2021-12-13 19:36:10|457|455.2|457|455.2|457|455.2|457|455.2|0
1639424180000|2021-12-13 19:36:20|456.78|454.98|456.55|454.75|456.78|454.98|456.55|454.75|0
1639424190000|2021-12-13 19:36:30|457.22|455.42|457|455.2|457.22|455.42|456.78|454.98|0
1639424200000|2021-12-13 19:36:40|456.78|454.98|457|455.2|457|455.2|456.78|454.98|0
1639424210000|2021-12-13 19:36:50|457.22|455.42|457.22|455.42|457.22|455.42|457.22|455.42|0
1639424220000|2021-12-13 19:37:00|457|455.2|456.33|454.53|457|455.2|456.33|454.53|0
1639424230000|2021-12-13 19:37:10|456.55|454.75|456.55|454.75|456.55|454.75|456.55|454.75|0
1639424240000|2021-12-13 19:37:20|456.33|454.53|456.77|454.97|456.88|455.08|456.33|454.53|0
1639424250000|2021-12-13 19:37:30|456.55|454.75|456.77|454.97|456.77|454.97|456.55|454.75|0
1639424260000|2021-12-13 19:37:40|456.55|454.75|457|455.2|457|455.2|456.55|454.75|0
1639424270000|2021-12-13 19:37:50|457.66|455.86|457.88|456.08|457.88|456.08|457.66|455.86|0
1639424280000|2021-12-13 19:38:00|457.66|455.86|457.44|455.64|457.88|456.08|457.44|455.64|0
1639424290000|2021-12-13 19:38:10|457.22|455.42|457.22|455.42|457.44|455.64|457.22|455.42|0
1639424300000|2021-12-13 19:38:20|457|455.2|456.99|455.19|457|455.2|456.77|454.97|0
1639424310000|2021-12-13 19:38:30|457.22|455.42|456.77|454.97|457.22|455.42|456.77|454.97|0
1639424320000|2021-12-13 19:38:40|456.55|454.75|456.99|455.19|456.99|455.19|456.55|454.75|0
1639424330000|2021-12-13 19:38:50|456.77|454.97|456.77|454.97|456.99|455.19|456.77|454.97|0
1639424340000|2021-12-13 19:39:00|456.99|455.19|457.44|455.64|457.44|455.64|456.99|455.19|0
1639424350000|2021-12-13 19:39:10|457.22|455.42|456.77|454.97|457.22|455.42|456.77|454.97|0
1639424360000|2021-12-13 19:39:20|456.55|454.75|455.89|454.09|456.77|454.97|455.89|454.09|0
1639424370000|2021-12-13 19:39:30|456.11|454.31|456.33|454.53|456.33|454.53|456.11|454.31|0
1639424380000|2021-12-13 19:39:40|456.11|454.31|456.33|454.53|456.33|454.53|456.11|454.31|0
1639424390000|2021-12-13 19:39:50|456.55|454.75|456.55|454.75|456.55|454.75|456.33|454.53|0
1639424400000|2021-12-13 19:40:00|456.77|454.97|456.55|454.75|456.77|454.97|456.55|454.75|0
1639424410000|2021-12-13 19:40:10|456.33|454.53|457.21|455.41|457.44|455.64|456.33|454.53|0
1639424420000|2021-12-13 19:40:20|456.77|454.97|457.21|455.41|457.21|455.41|456.77|454.97|0
1639424430000|2021-12-13 19:40:30|456.77|454.97|456.77|454.97|456.99|455.19|456.77|454.97|0
1639424440000|2021-12-13 19:40:40|456.99|455.19|457.21|455.41|457.21|455.41|456.77|454.97|0
1639424450000|2021-12-13 19:40:50|456.99|455.19|456.99|455.19|456.99|455.19|456.99|455.19|0
1639424460000|2021-12-13 19:41:00|457.21|455.41|456.77|454.97|457.21|455.41|456.77|454.97|0
1639424470000|2021-12-13 19:41:10|456.99|455.19|456.77|454.97|456.99|455.19|456.77|454.97|0
1639424480000|2021-12-13 19:41:20|456.99|455.19|456.99|455.19|457.21|455.41|456.99|455.19|0
1639424500000|2021-12-13 19:41:40|456.55|454.75|456.55|454.75|456.66|454.86|456.55|454.75|0
1639424510000|2021-12-13 19:41:50|456.77|454.97|456.77|454.97|456.77|454.97|456.77|454.97|0
1639424520000|2021-12-13 19:42:00|456.55|454.75|456.55|454.75|456.55|454.75|456.44|454.64|0
1639424530000|2021-12-13 19:42:10|456.33|454.53|456.33|454.53|456.33|454.53|456.33|454.53|0
1639424540000|2021-12-13 19:42:20|456.11|454.31|456.55|454.75|456.55|454.75|456.11|454.31|0
1639424550000|2021-12-13 19:42:30|456.77|454.97|456.99|455.19|456.99|455.19|456.77|454.97|0
1639424560000|2021-12-13 19:42:40|457.21|455.41|457.43|455.63|457.43|455.63|457.21|455.41|0
1639424570000|2021-12-13 19:42:50|457.21|455.41|457.21|455.41|457.21|455.41|457.21|455.41|0
1639424580000|2021-12-13 19:43:00|456.99|455.19|456.77|454.97|456.99|455.19|456.77|454.97|0
1639424590000|2021-12-13 19:43:10|456.99|455.19|456.55|454.75|456.99|455.19|456.55|454.75|0
1639424600000|2021-12-13 19:43:20|456.33|454.53|456.33|454.53|456.33|454.53|456.11|454.31|0
1639424610000|2021-12-13 19:43:30|456.55|454.75|456.43|454.63|456.55|454.75|456.43|454.63|0
1639424620000|2021-12-13 19:43:40|456.33|454.53|456.55|454.75|456.55|454.75|456.33|454.53|0
1639424630000|2021-12-13 19:43:50|456.33|454.53|456.55|454.75|456.55|454.75|456.33|454.53|0
1639424640000|2021-12-13 19:44:00|456.33|454.53|456.11|454.31|456.33|454.53|456.11|454.31|0
1639424670000|2021-12-13 19:44:30|455.99|454.19|456.11|454.31|456.11|454.31|455.89|454.09|0
1639424680000|2021-12-13 19:44:40|456.33|454.53|456.55|454.75|456.99|455.19|456.33|454.53|0
1639424690000|2021-12-13 19:44:50|456.77|454.97|456.11|454.31|456.77|454.97|456.11|454.31|0
1639424700000|2021-12-13 19:45:00|456.33|454.53|456.11|454.31|456.33|454.53|455.89|454.09|0
1639424710000|2021-12-13 19:45:10|456.55|454.75|456.33|454.53|456.55|454.75|456.33|454.53|0
1639424720000|2021-12-13 19:45:20|456.55|454.75|456.11|454.31|456.77|454.97|456.11|454.31|0
1639424730000|2021-12-13 19:45:30|456.33|454.53|455.88|454.08|456.33|454.53|455.88|454.08|0
1639424740000|2021-12-13 19:45:40|456.33|454.53|456.33|454.53|456.55|454.75|456.33|454.53|0
1639424750000|2021-12-13 19:45:50|456.11|454.31|456.55|454.75|456.55|454.75|456.11|454.31|0
1639424760000|2021-12-13 19:46:00|456.11|454.31|455.88|454.08|456.11|454.31|455.88|454.08|0
1639424770000|2021-12-13 19:46:10|456.11|454.31|455.66|453.86|456.11|454.31|455.66|453.86|0
1639424780000|2021-12-13 19:46:20|455.44|453.64|455.88|454.08|455.88|454.08|455.44|453.64|0
1639424790000|2021-12-13 19:46:30|455.66|453.86|455.88|454.08|455.88|454.08|455.44|453.64|0
1639424800000|2021-12-13 19:46:40|455.77|453.97|455.44|453.64|455.88|454.08|455.22|453.42|0
1639424810000|2021-12-13 19:46:50|455.66|453.86|455.66|453.86|455.66|453.86|455.44|453.64|0
1639424820000|2021-12-13 19:47:00|455.44|453.64|455.33|453.53|455.44|453.64|455.33|453.53|0
1639424830000|2021-12-13 19:47:10|455.44|453.64|455.44|453.64|455.66|453.86|455.44|453.64|0
1639424840000|2021-12-13 19:47:20|455.22|453.42|456.1|454.3|456.1|454.3|455.22|453.42|0
1639424850000|2021-12-13 19:47:30|455.44|453.64|455.44|453.64|455.44|453.64|455.22|453.42|0
1639424860000|2021-12-13 19:47:40|455.66|453.86|455.44|453.64|455.66|453.86|455.44|453.64|0
1639424870000|2021-12-13 19:47:50|455.66|453.86|455.66|453.86|455.66|453.86|455.66|453.86|0
1639424880000|2021-12-13 19:48:00|455.88|454.08|455.88|454.08|455.88|454.08|455.88|454.08|0
1639424890000|2021-12-13 19:48:10|455.66|453.86|455.44|453.64|455.66|453.86|455.22|453.42|0
1639424900000|2021-12-13 19:48:20|455.33|453.53|455.44|453.64|455.44|453.64|455.33|453.53|0
1639424910000|2021-12-13 19:48:30|455.22|453.42|455.88|454.08|455.88|454.08|455.22|453.42|0
1639424920000|2021-12-13 19:48:40|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639424930000|2021-12-13 19:48:50|455|453.2|455.22|453.42|455.44|453.64|454.78|452.98|0
1639424940000|2021-12-13 19:49:00|455.44|453.64|455.88|454.08|455.88|454.08|455.44|453.64|0
1639424950000|2021-12-13 19:49:10|455.66|453.86|455.66|453.86|455.66|453.86|455.66|453.86|0
1639424960000|2021-12-13 19:49:20|455.44|453.64|455.44|453.64|455.66|453.86|455.44|453.64|0
1639424970000|2021-12-13 19:49:30|455.66|453.86|455.66|453.86|455.66|453.86|455.44|453.64|0
1639424980000|2021-12-13 19:49:40|455.44|453.64|455.33|453.53|455.66|453.86|455.33|453.53|0
1639424990000|2021-12-13 19:49:50|455.22|453.42|455.22|453.42|455.44|453.64|455.22|453.42|0
1639425000000|2021-12-13 19:50:00|455.44|453.64|455.66|453.86|455.66|453.86|455.44|453.64|0
1639425010000|2021-12-13 19:50:10|455.88|454.08|455.88|454.08|456.1|454.3|455.88|454.08|0
1639425020000|2021-12-13 19:50:20|456.1|454.3|456.1|454.3|456.1|454.3|455.88|454.08|0
1639425030000|2021-12-13 19:50:30|455.88|454.08|455.22|453.42|456.1|454.3|455.22|453.42|0
1639425040000|2021-12-13 19:50:40|455.44|453.64|455.66|453.86|455.66|453.86|455.44|453.64|0
1639425050000|2021-12-13 19:50:50|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639425060000|2021-12-13 19:51:00|455.44|453.64|456.1|454.3|456.1|454.3|455.44|453.64|0
1639425070000|2021-12-13 19:51:10|455.88|454.08|456.1|454.3|456.1|454.3|455.88|454.08|0
1639425080000|2021-12-13 19:51:20|455.88|454.08|455.44|453.64|455.88|454.08|455.44|453.64|0
1639425090000|2021-12-13 19:51:30|455.66|453.86|455.99|454.19|455.99|454.19|455.66|453.86|0
1639425100000|2021-12-13 19:51:40|456.1|454.3|456.54|454.74|456.76|454.96|456.1|454.3|0
1639425110000|2021-12-13 19:51:50|456.32|454.52|456.1|454.3|456.32|454.52|456.1|454.3|0
1639425120000|2021-12-13 19:52:00|455.88|454.08|455.88|454.08|455.88|454.08|455.88|454.08|0
1639425130000|2021-12-13 19:52:10|456.1|454.3|456.1|454.3|456.1|454.3|455.88|454.08|0
1639425140000|2021-12-13 19:52:20|455.88|454.08|455.77|453.97|455.88|454.08|455.77|453.97|0
1639425150000|2021-12-13 19:52:30|455.88|454.08|456.1|454.3|456.1|454.3|455.88|454.08|0
1639425160000|2021-12-13 19:52:40|455.88|454.08|455.66|453.86|456.1|454.3|455.66|453.86|0
1639425170000|2021-12-13 19:52:50|455.88|454.08|455.88|454.08|456.1|454.3|455.88|454.08|0
1639425180000|2021-12-13 19:53:00|456.1|454.3|455.88|454.08|456.1|454.3|455.88|454.08|0
1639425190000|2021-12-13 19:53:10|456.1|454.3|455.88|454.08|456.1|454.3|455.88|454.08|0
1639425200000|2021-12-13 19:53:20|455.66|453.86|455.88|454.08|455.88|454.08|455.44|453.64|0
1639425210000|2021-12-13 19:53:30|455.66|453.86|455.66|453.86|455.66|453.86|455.66|453.86|0
1639425230000|2021-12-13 19:53:50|455.88|454.08|455.88|454.08|455.88|454.08|455.88|454.08|0
1639425240000|2021-12-13 19:54:00|455.66|453.86|456.1|454.3|456.1|454.3|455.66|453.86|0
1639425250000|2021-12-13 19:54:10|455.88|454.08|455.88|454.08|455.88|454.08|455.88|454.08|0
1639425260000|2021-12-13 19:54:20|456.1|454.3|455.88|454.08|456.1|454.3|455.88|454.08|0
1639425270000|2021-12-13 19:54:30|456.1|454.3|456.1|454.3|456.1|454.3|455.88|454.08|0
1639425280000|2021-12-13 19:54:40|456.76|454.96|456.76|454.96|456.76|454.96|456.65|454.85|0
1639425290000|2021-12-13 19:54:50|456.98|455.18|456.98|455.18|456.98|455.18|456.98|455.18|0
1639425300000|2021-12-13 19:55:00|457.2|455.4|457.2|455.4|457.2|455.4|457.2|455.4|0
1639425310000|2021-12-13 19:55:10|457.43|455.63|457.2|455.4|457.43|455.63|457.2|455.4|0
1639425320000|2021-12-13 19:55:20|456.98|455.18|456.98|455.18|456.98|455.18|456.76|454.96|0
1639425330000|2021-12-13 19:55:30|457.2|455.4|457.65|455.85|457.65|455.85|457.2|455.4|0
1639425340000|2021-12-13 19:55:40|458.09|456.29|458.53|456.73|458.53|456.73|458.09|456.29|0
1639425350000|2021-12-13 19:55:50|458.31|456.51|458.53|456.73|458.53|456.73|458.31|456.51|0
1639425360000|2021-12-13 19:56:00|458.75|456.95|458.64|456.84|458.75|456.95|458.64|456.84|0
1639425370000|2021-12-13 19:56:10|458.53|456.73|457.87|456.07|458.53|456.73|457.87|456.07|0
1639425380000|2021-12-13 19:56:20|458.09|456.29|457.87|456.07|458.09|456.29|457.87|456.07|0
1639425390000|2021-12-13 19:56:30|458.09|456.29|458.09|456.29|458.31|456.51|458.09|456.29|0
1639425400000|2021-12-13 19:56:40|458.31|456.51|457.87|456.07|458.31|456.51|457.87|456.07|0
1639425410000|2021-12-13 19:56:50|457.65|455.85|458.31|456.51|458.31|456.51|457.65|455.85|0
1639425420000|2021-12-13 19:57:00|458.09|456.29|458.31|456.51|458.31|456.51|458.09|456.29|0
1639425430000|2021-12-13 19:57:10|458.09|456.29|458.31|456.51|458.31|456.51|458.09|456.29|0
1639425440000|2021-12-13 19:57:20|458.09|456.29|458.53|456.73|458.53|456.73|458.09|456.29|0
1639425450000|2021-12-13 19:57:30|458.31|456.51|458.53|456.73|458.53|456.73|458.31|456.51|0
1639425460000|2021-12-13 19:57:40|458.31|456.51|458.53|456.73|458.53|456.73|458.31|456.51|0
1639425470000|2021-12-13 19:57:50|458.31|456.51|458.53|456.73|458.53|456.73|458.31|456.51|0
1639425480000|2021-12-13 19:58:00|458.31|456.51|458.31|456.51|458.31|456.51|458.31|456.51|0
1639425490000|2021-12-13 19:58:10|458.09|456.29|458.31|456.51|458.31|456.51|458.09|456.29|0
1639425500000|2021-12-13 19:58:20|458.09|456.29|458.09|456.29|458.31|456.51|458.09|456.29|0
1639425530000|2021-12-13 19:58:50|458.31|456.51|458.09|456.29|458.31|456.51|458.09|456.29|0
1639425540000|2021-12-13 19:59:00|458.31|456.51|458.19|456.39|458.31|456.51|458.19|456.39|0
1639425550000|2021-12-13 19:59:10|458.09|456.29|458.31|456.51|458.31|456.51|458.09|456.29|0
1639425560000|2021-12-13 19:59:20|458.09|456.29|458.09|456.29|458.31|456.51|458.09|456.29|0
1639425570000|2021-12-13 19:59:30|458.31|456.51|458.31|456.51|458.31|456.51|458.31|456.51|0
1639425580000|2021-12-13 19:59:40|458.53|456.73|458.53|456.73|458.75|456.95|458.53|456.73|0
1639425590000|2021-12-13 19:59:50|458.31|456.51|458.75|456.95|458.75|456.95|458.31|456.51|0
1639425600000|2021-12-13 20:00:00|458.53|456.73|458.97|457.17|458.97|457.17|458.53|456.73|0
1639425610000|2021-12-13 20:00:10|458.53|456.73|458.53|456.73|458.75|456.95|458.53|456.73|0
1639425620000|2021-12-13 20:00:20|458.75|456.95|459.19|457.39|459.19|457.39|458.75|456.95|0
1639425630000|2021-12-13 20:00:30|459.41|457.61|458.97|457.17|459.41|457.61|458.97|457.17|0
1639425640000|2021-12-13 20:00:40|458.75|456.95|458.97|457.17|458.97|457.17|458.75|456.95|0
1639425660000|2021-12-13 20:01:00|459.19|457.39|459.19|457.39|459.19|457.39|458.97|457.17|0
1639425670000|2021-12-13 20:01:10|458.97|457.17|459.41|457.61|459.41|457.61|458.97|457.17|0
1639425680000|2021-12-13 20:01:20|459.64|457.84|459.41|457.61|459.86|458.06|459.41|457.61|0
1639425690000|2021-12-13 20:01:30|459.19|457.39|459.41|457.61|459.41|457.61|459.19|457.39|0
1639425710000|2021-12-13 20:01:50|459.34|457.54|459.56|457.76|459.78|457.98|459.34|457.54|0
1639425720000|2021-12-13 20:02:00|459.78|457.98|459.78|457.98|459.78|457.98|459.67|457.87|0
1639425730000|2021-12-13 20:02:10|459.56|457.76|460.23|458.43|460.23|458.43|459.56|457.76|0
1639425740000|2021-12-13 20:02:20|460.01|458.21|459.78|457.98|460.01|458.21|459.78|457.98|0
1639425750000|2021-12-13 20:02:30|460.01|458.21|460.01|458.21|460.01|458.21|460.01|458.21|0
1639425760000|2021-12-13 20:02:40|460.23|458.43|460.01|458.21|460.23|458.43|460.01|458.21|0
1639425770000|2021-12-13 20:02:50|460.23|458.43|460.01|458.21|460.23|458.43|460.01|458.21|0
1639425780000|2021-12-13 20:03:00|460.23|458.43|460.23|458.43|460.23|458.43|460.23|458.43|0
1639425790000|2021-12-13 20:03:10|459.56|457.76|459.78|457.98|459.78|457.98|459.56|457.76|0
1639425800000|2021-12-13 20:03:20|460.01|458.21|460.23|458.43|460.23|458.43|460.01|458.21|0
1639425810000|2021-12-13 20:03:30|460.45|458.65|461.11|459.31|461.11|459.31|460.45|458.65|0
1639425820000|2021-12-13 20:03:40|460.89|459.09|460.89|459.09|460.89|459.09|460.67|458.87|0
1639425830000|2021-12-13 20:03:50|460.67|458.87|460.67|458.87|460.67|458.87|460.67|458.87|0
1639425840000|2021-12-13 20:04:00|460.89|459.09|460.67|458.87|460.89|459.09|460.67|458.87|0
1639425850000|2021-12-13 20:04:10|460.89|459.09|460.67|458.87|460.89|459.09|460.67|458.87|0
1639425870000|2021-12-13 20:04:30|460.89|459.09|460.89|459.09|460.89|459.09|460.67|458.87|0
1639425880000|2021-12-13 20:04:40|461.11|459.31|461.11|459.31|461.11|459.31|461.11|459.31|0
1639425900000|2021-12-13 20:05:00|460.67|458.87|461.11|459.31|461.11|459.31|460.67|458.87|0
1639425910000|2021-12-13 20:05:10|461.56|459.76|461.56|459.76|461.56|459.76|461.56|459.76|0
1639425920000|2021-12-13 20:05:20|461.78|459.98|461.56|459.76|461.78|459.98|461.56|459.76|0
1639425930000|2021-12-13 20:05:30|461.11|459.31|460.06|458.26|461.34|459.54|460.06|458.26|0
1639425940000|2021-12-13 20:05:40|459.84|458.04|459.62|457.82|459.84|458.04|459.62|457.82|0
1639425950000|2021-12-13 20:05:50|459.84|458.04|459.62|457.82|459.84|458.04|459.62|457.82|0
1639425960000|2021-12-13 20:06:00|459.39|457.59|459.62|457.82|459.62|457.82|458.95|457.15|0
1639425970000|2021-12-13 20:06:10|459.39|457.59|458.73|456.93|459.39|457.59|458.73|456.93|0
1639425980000|2021-12-13 20:06:20|458.83|457.03|458.06|456.26|458.83|457.03|458.06|456.26|0
1639425990000|2021-12-13 20:06:30|458.28|456.48|458.06|456.26|458.28|456.48|458.06|456.26|0
1639426000000|2021-12-13 20:06:40|458.5|456.7|458.28|456.48|458.5|456.7|458.28|456.48|0
1639426010000|2021-12-13 20:06:50|458.5|456.7|458.28|456.48|458.5|456.7|458.28|456.48|0
1639426020000|2021-12-13 20:07:00|458.06|456.26|458.5|456.7|458.5|456.7|458.06|456.26|0
1639426030000|2021-12-13 20:07:10|458.06|456.26|457.84|456.04|458.06|456.26|457.84|456.04|0
1639426040000|2021-12-13 20:07:20|458.06|456.26|457.62|455.82|458.06|456.26|457.62|455.82|0
1639426050000|2021-12-13 20:07:30|457.39|455.59|457.39|455.59|457.62|455.82|457.39|455.59|0
1639426060000|2021-12-13 20:07:40|457.17|455.37|456.95|455.15|457.39|455.59|456.95|455.15|0
1639426070000|2021-12-13 20:07:50|456.73|454.93|456.28|454.48|456.73|454.93|456.28|454.48|0
1639426080000|2021-12-13 20:08:00|456.73|454.93|457.39|455.59|457.39|455.59|456.73|454.93|0
1639426090000|2021-12-13 20:08:10|457.61|455.81|457.39|455.59|457.84|456.04|457.39|455.59|0
1639426100000|2021-12-13 20:08:20|457.84|456.04|458.06|456.26|458.06|456.26|457.84|456.04|0
1639426110000|2021-12-13 20:08:30|457.61|455.81|457.17|455.37|457.61|455.81|456.95|455.15|0
1639426120000|2021-12-13 20:08:40|457.39|455.59|456.95|455.15|457.39|455.59|456.95|455.15|0
1639426130000|2021-12-13 20:08:50|457.39|455.59|456.95|455.15|457.39|455.59|456.95|455.15|0
1639426140000|2021-12-13 20:09:00|456.5|454.7|456.95|455.15|456.95|455.15|456.5|454.7|0
1639426150000|2021-12-13 20:09:10|456.73|454.93|456.28|454.48|456.95|455.15|456.28|454.48|0
1639426160000|2021-12-13 20:09:20|456.06|454.26|455.84|454.04|456.06|454.26|455.84|454.04|0
1639426170000|2021-12-13 20:09:30|456.28|454.48|456.5|454.7|456.5|454.7|456.28|454.48|0
1639426180000|2021-12-13 20:09:40|456.28|454.48|456.5|454.7|456.5|454.7|456.28|454.48|0
1639426190000|2021-12-13 20:09:50|456.28|454.48|455.84|454.04|456.28|454.48|455.84|454.04|0
1639426200000|2021-12-13 20:10:00|456.06|454.26|455.84|454.04|456.06|454.26|455.62|453.82|0
1639426210000|2021-12-13 20:10:10|455.62|453.82|456.28|454.48|456.28|454.48|455.62|453.82|0
1639426220000|2021-12-13 20:10:20|456.06|454.26|455.62|453.82|456.06|454.26|455.62|453.82|0
1639426230000|2021-12-13 20:10:30|455.39|453.59|455.84|454.04|455.84|454.04|455.39|453.59|0
1639426240000|2021-12-13 20:10:40|456.06|454.26|456.06|454.26|456.06|454.26|455.84|454.04|0
1639426250000|2021-12-13 20:10:50|455.84|454.04|456.06|454.26|456.06|454.26|455.84|454.04|0
1639426260000|2021-12-13 20:11:00|456.28|454.48|456.73|454.93|456.73|454.93|456.28|454.48|0
1639426270000|2021-12-13 20:11:10|456.72|454.92|457.17|455.37|457.17|455.37|456.72|454.92|0
1639426280000|2021-12-13 20:11:20|456.95|455.15|457.17|455.37|457.17|455.37|456.95|455.15|0
1639426290000|2021-12-13 20:11:30|456.95|455.15|456.61|454.81|456.95|455.15|456.61|454.81|0
1639426300000|2021-12-13 20:11:40|456.5|454.7|456.95|455.15|456.95|455.15|456.5|454.7|0
1639426310000|2021-12-13 20:11:50|456.72|454.92|456.5|454.7|456.72|454.92|456.5|454.7|0
1639426320000|2021-12-13 20:12:00|456.28|454.48|456.28|454.48|456.28|454.48|456.06|454.26|0
1639426330000|2021-12-13 20:12:10|456.5|454.7|457.17|455.37|457.39|455.59|456.5|454.7|0
1639426340000|2021-12-13 20:12:20|457.39|455.59|457.61|455.81|457.61|455.81|457.17|455.37|0
1639426350000|2021-12-13 20:12:30|457.39|455.59|457.83|456.03|457.83|456.03|457.39|455.59|0
1639426360000|2021-12-13 20:12:40|457.61|455.81|457.83|456.03|458.06|456.26|457.61|455.81|0
1639426370000|2021-12-13 20:12:50|458.06|456.26|457.83|456.03|458.06|456.26|457.83|456.03|0
1639426380000|2021-12-13 20:13:00|458.06|456.26|457.83|456.03|458.06|456.26|457.83|456.03|0
1639426390000|2021-12-13 20:13:10|458.06|456.26|457.83|456.03|458.06|456.26|457.83|456.03|0
1639426400000|2021-12-13 20:13:20|457.61|455.81|457.83|456.03|457.83|456.03|457.39|455.59|0
1639426410000|2021-12-13 20:13:30|458.06|456.26|458.06|456.26|458.06|456.26|458.06|456.26|0
1639426420000|2021-12-13 20:13:40|458.28|456.48|458.5|456.7|458.5|456.7|458.28|456.48|0
1639426430000|2021-12-13 20:13:50|458.72|456.92|458.5|456.7|458.72|456.92|458.5|456.7|0
1639426440000|2021-12-13 20:14:00|458.28|456.48|458.5|456.7|458.5|456.7|458.06|456.26|0
1639426450000|2021-12-13 20:14:10|458.72|456.92|458.94|457.14|458.94|457.14|458.5|456.7|0
1639426460000|2021-12-13 20:14:20|459.17|457.37|458.94|457.14|459.39|457.59|458.94|457.14|0
1639426470000|2021-12-13 20:14:30|458.72|456.92|458.28|456.48|458.72|456.92|458.28|456.48|0
1639426480000|2021-12-13 20:14:40|458.05|456.25|458.5|456.7|458.5|456.7|458.05|456.25|0
1639426490000|2021-12-13 20:14:50|458.72|456.92|458.94|457.14|458.94|457.14|458.72|456.92|0
1639426500000|2021-12-13 20:15:00|459.17|457.37|459.17|457.37|459.39|457.59|459.17|457.37|0
1639426510000|2021-12-13 20:15:10|459.39|457.59|460.05|458.25|460.05|458.25|459.39|457.59|0
1639426520000|2021-12-13 20:15:20|460.28|458.48|459.16|457.36|460.28|458.48|459.16|457.36|0
1639426530000|2021-12-13 20:15:30|459.39|457.59|459.61|457.81|459.83|458.03|459.39|457.59|0
1639426540000|2021-12-13 20:15:40|459.83|458.03|459.61|457.81|459.83|458.03|459.61|457.81|0
1639426550000|2021-12-13 20:15:50|459.83|458.03|459.83|458.03|460.05|458.25|459.83|458.03|0
1639426560000|2021-12-13 20:16:00|459.61|457.81|459.61|457.81|459.83|458.03|459.61|457.81|0
1639426570000|2021-12-13 20:16:10|459.72|457.92|460.05|458.25|460.05|458.25|459.72|457.92|0
1639426580000|2021-12-13 20:16:20|459.83|458.03|459.61|457.81|459.83|458.03|459.61|457.81|0
1639426590000|2021-12-13 20:16:30|460.05|458.25|460.05|458.25|460.05|458.25|459.83|458.03|0
1639426600000|2021-12-13 20:16:40|459.16|457.36|458.94|457.14|459.16|457.36|458.94|457.14|0
1639426610000|2021-12-13 20:16:50|459.16|457.36|458.72|456.92|459.16|457.36|458.72|456.92|0
1639426620000|2021-12-13 20:17:00|459.16|457.36|459.39|457.59|459.39|457.59|459.16|457.36|0
1639426630000|2021-12-13 20:17:10|459.16|457.36|458.72|456.92|459.16|457.36|458.5|456.7|0
1639426640000|2021-12-13 20:17:20|458.94|457.14|459.16|457.36|459.16|457.36|458.94|457.14|0
1639426650000|2021-12-13 20:17:30|458.72|456.92|458.94|457.14|458.94|457.14|458.72|456.92|0
1639426660000|2021-12-13 20:17:40|459.16|457.36|458.94|457.14|459.16|457.36|458.94|457.14|0
1639426670000|2021-12-13 20:17:50|458.72|456.92|458.72|456.92|458.72|456.92|458.72|456.92|0
1639426680000|2021-12-13 20:18:00|458.5|456.7|458.5|456.7|458.5|456.7|458.5|456.7|0
1639426690000|2021-12-13 20:18:10|458.27|456.47|458.27|456.47|458.27|456.47|458.27|456.47|0
1639426700000|2021-12-13 20:18:20|458.5|456.7|458.27|456.47|458.5|456.7|458.27|456.47|0
1639426710000|2021-12-13 20:18:30|458.05|456.25|458.05|456.25|458.05|456.25|458.05|456.25|0
1639426720000|2021-12-13 20:18:40|458.5|456.7|458.05|456.25|458.72|456.92|458.05|456.25|0
1639426730000|2021-12-13 20:18:50|457.83|456.03|457.39|455.59|457.83|456.03|457.39|455.59|0
1639426740000|2021-12-13 20:19:00|457.16|455.36|456.94|455.14|457.16|455.36|456.94|455.14|0
1639426750000|2021-12-13 20:19:10|457.16|455.36|456.72|454.92|457.16|455.36|456.72|454.92|0
1639426760000|2021-12-13 20:19:20|456.94|455.14|456.72|454.92|456.94|455.14|456.28|454.48|0
1639426770000|2021-12-13 20:19:30|456.94|455.14|456.72|454.92|457.16|455.36|456.72|454.92|0
1639426780000|2021-12-13 20:19:40|456.5|454.7|455.83|454.03|456.5|454.7|455.83|454.03|0
1639426790000|2021-12-13 20:19:50|456.05|454.25|456.72|454.92|456.94|455.14|456.05|454.25|0
1639426800000|2021-12-13 20:20:00|456.94|455.14|457.16|455.36|457.38|455.58|456.94|455.14|0
1639426810000|2021-12-13 20:20:10|456.72|454.92|456.6|454.8|456.94|455.14|456.6|454.8|0
1639426820000|2021-12-13 20:20:20|456.5|454.7|457.61|455.81|457.61|455.81|456.5|454.7|0
1639426830000|2021-12-13 20:20:30|457.83|456.03|457.61|455.81|457.83|456.03|457.61|455.81|0
1639426840000|2021-12-13 20:20:40|457.38|455.58|457.49|455.69|457.49|455.69|457.38|455.58|0
1639426850000|2021-12-13 20:20:50|457.38|455.58|456.27|454.47|457.38|455.58|456.27|454.47|0
1639426860000|2021-12-13 20:21:00|456.05|454.25|456.5|454.7|456.5|454.7|455.83|454.03|0
1639426870000|2021-12-13 20:21:10|456.27|454.47|455.61|453.81|456.27|454.47|455.61|453.81|0
1639426880000|2021-12-13 20:21:20|455.17|453.37|454.94|453.14|455.17|453.37|454.94|453.14|0
1639426890000|2021-12-13 20:21:30|455.83|454.03|455.39|453.59|455.83|454.03|455.39|453.59|0
1639426900000|2021-12-13 20:21:40|455.17|453.37|454.94|453.14|455.17|453.37|454.94|453.14|0
1639426910000|2021-12-13 20:21:50|454.72|452.92|455.61|453.81|455.61|453.81|454.72|452.92|0
1639426920000|2021-12-13 20:22:00|455.83|454.03|455.61|453.81|456.05|454.25|455.61|453.81|0
1639426930000|2021-12-13 20:22:10|455.39|453.59|455.39|453.59|455.39|453.59|455.39|453.59|0
1639426940000|2021-12-13 20:22:20|455.61|453.81|455.39|453.59|455.83|454.03|455.39|453.59|0
1639426950000|2021-12-13 20:22:30|455.16|453.36|455.16|453.36|455.39|453.59|455.16|453.36|0
1639426960000|2021-12-13 20:22:40|455.39|453.59|455.39|453.59|455.61|453.81|455.39|453.59|0
1639426970000|2021-12-13 20:22:50|456.05|454.25|455.83|454.03|456.27|454.47|455.83|454.03|0
1639426980000|2021-12-13 20:23:00|455.61|453.81|456.27|454.47|456.27|454.47|455.61|453.81|0
1639426990000|2021-12-13 20:23:10|456.05|454.25|455.83|454.03|456.05|454.25|455.83|454.03|0
1639427000000|2021-12-13 20:23:20|456.05|454.25|456.27|454.47|456.27|454.47|456.05|454.25|0
1639427010000|2021-12-13 20:23:30|456.49|454.69|456.27|454.47|456.49|454.69|456.27|454.47|0
1639427020000|2021-12-13 20:23:40|456.49|454.69|456.49|454.69|456.49|454.69|456.27|454.47|0
1639427030000|2021-12-13 20:23:50|456.05|454.25|456.49|454.69|456.49|454.69|456.05|454.25|0
1639427040000|2021-12-13 20:24:00|456.72|454.92|456.72|454.92|456.94|455.14|456.72|454.92|0
1639427050000|2021-12-13 20:24:10|456.27|454.47|456.27|454.47|456.27|454.47|456.27|454.47|0
1639427060000|2021-12-13 20:24:20|455.83|454.03|456.27|454.47|456.27|454.47|455.83|454.03|0
1639427070000|2021-12-13 20:24:30|456.05|454.25|456.05|454.25|456.05|454.25|456.05|454.25|0
1639427080000|2021-12-13 20:24:40|456.27|454.47|457.16|455.36|457.38|455.58|456.27|454.47|0
1639427090000|2021-12-13 20:24:50|457.38|455.58|457.38|455.58|457.38|455.58|457.38|455.58|0
1639427100000|2021-12-13 20:25:00|457.6|455.8|457.6|455.8|457.6|455.8|457.38|455.58|0
1639427110000|2021-12-13 20:25:10|457.83|456.03|457.83|456.03|458.05|456.25|457.38|455.58|0
1639427120000|2021-12-13 20:25:20|458.05|456.25|458.05|456.25|458.05|456.25|457.83|456.03|0
1639427130000|2021-12-13 20:25:30|457.38|455.58|457.16|455.36|457.38|455.58|457.16|455.36|0
1639427140000|2021-12-13 20:25:40|457.38|455.58|457.38|455.58|457.38|455.58|457.16|455.36|0
1639427150000|2021-12-13 20:25:50|457.16|455.36|457.6|455.8|457.6|455.8|457.16|455.36|0
1639427160000|2021-12-13 20:26:00|457.16|455.36|456.05|454.25|457.16|455.36|456.05|454.25|0
1639427170000|2021-12-13 20:26:10|456.27|454.47|456.05|454.25|456.27|454.47|456.05|454.25|0
1639427180000|2021-12-13 20:26:20|455.83|454.03|456.05|454.25|456.05|454.25|455.61|453.81|0
1639427190000|2021-12-13 20:26:30|456.49|454.69|456.49|454.69|456.82|455.02|456.49|454.69|0
1639427200000|2021-12-13 20:26:40|456.27|454.47|456.16|454.36|456.27|454.47|455.83|454.03|0
1639427210000|2021-12-13 20:26:50|456.05|454.25|455.83|454.03|456.27|454.47|455.83|454.03|0
1639427220000|2021-12-13 20:27:00|455.61|453.81|455.61|453.81|455.83|454.03|455.61|453.81|0
1639427230000|2021-12-13 20:27:10|456.05|454.25|455.83|454.03|456.05|454.25|455.83|454.03|0
1639427240000|2021-12-13 20:27:20|455.61|453.81|455.38|453.58|455.61|453.81|455.38|453.58|0
1639427250000|2021-12-13 20:27:30|455.61|453.81|455.27|453.47|455.61|453.81|455.27|453.47|0
1639427260000|2021-12-13 20:27:40|455.38|453.58|454.94|453.14|455.38|453.58|454.94|453.14|0
1639427270000|2021-12-13 20:27:50|454.72|452.92|454.94|453.14|454.94|453.14|454.5|452.7|0
1639427280000|2021-12-13 20:28:00|455.16|453.36|455.6|453.8|455.6|453.8|455.16|453.36|0
1639427290000|2021-12-13 20:28:10|455.16|453.36|454.5|452.7|455.16|453.36|454.5|452.7|0
1639427300000|2021-12-13 20:28:20|454.72|452.92|455.6|453.8|455.6|453.8|454.72|452.92|0
1639427310000|2021-12-13 20:28:30|455.38|453.58|455.6|453.8|455.6|453.8|455.38|453.58|0
1639427320000|2021-12-13 20:28:40|455.38|453.58|455.38|453.58|455.38|453.58|455.05|453.25|0
1639427330000|2021-12-13 20:28:50|455.16|453.36|455.6|453.8|455.6|453.8|454.94|453.14|0
1639427340000|2021-12-13 20:29:00|455.16|453.36|455.16|453.36|455.16|453.36|455.16|453.36|0
1639427350000|2021-12-13 20:29:10|455.38|453.58|455.27|453.47|455.38|453.58|455.16|453.36|0
1639427360000|2021-12-13 20:29:20|455.83|454.03|455.6|453.8|455.83|454.03|455.38|453.58|0
1639427370000|2021-12-13 20:29:30|455.16|453.36|454.94|453.14|455.16|453.36|454.94|453.14|0
1639427380000|2021-12-13 20:29:40|454.5|452.7|454.5|452.7|454.5|452.7|454.27|452.47|0
1639427390000|2021-12-13 20:29:50|454.72|452.92|454.5|452.7|454.72|452.92|454.5|452.7|0
1639427400000|2021-12-13 20:30:00|454.49|452.69|454.94|453.14|454.94|453.14|454.27|452.47|0
1639427410000|2021-12-13 20:30:10|454.72|452.92|455.16|453.36|455.16|453.36|454.72|452.92|0
1639427420000|2021-12-13 20:30:20|454.94|453.14|455.16|453.36|455.16|453.36|454.94|453.14|0
1639427430000|2021-12-13 20:30:30|455.38|453.58|455.6|453.8|455.6|453.8|455.38|453.58|0
1639427440000|2021-12-13 20:30:40|455.38|453.58|456.05|454.25|456.05|454.25|455.38|453.58|0
1639427450000|2021-12-13 20:30:50|456.27|454.47|456.49|454.69|456.49|454.69|456.05|454.25|0
1639427460000|2021-12-13 20:31:00|455.6|453.8|455.16|453.36|455.6|453.8|454.94|453.14|0
1639427470000|2021-12-13 20:31:10|455.6|453.8|455.6|453.8|456.05|454.25|455.38|453.58|0
1639427480000|2021-12-13 20:31:20|454.94|453.14|455.16|453.36|455.16|453.36|454.94|453.14|0
1639427490000|2021-12-13 20:31:30|455.38|453.58|455.82|454.02|455.82|454.02|455.38|453.58|0
1639427500000|2021-12-13 20:31:40|456.05|454.25|456.56|454.76|456.56|454.76|456.05|454.25|0
1639427510000|2021-12-13 20:31:50|456.78|454.98|456.78|454.98|456.78|454.98|456.78|454.98|0
1639427520000|2021-12-13 20:32:00|456.67|454.87|456.12|454.32|456.67|454.87|456.12|454.32|0
1639427530000|2021-12-13 20:32:10|455.9|454.1|456.12|454.32|456.12|454.32|455.9|454.1|0
1639427540000|2021-12-13 20:32:20|455.9|454.1|455.45|453.65|456.12|454.32|455.45|453.65|0
1639427550000|2021-12-13 20:32:30|455.23|453.43|455.23|453.43|455.45|453.65|455.23|453.43|0
1639427560000|2021-12-13 20:32:40|455.89|454.09|455.67|453.87|455.89|454.09|455.67|453.87|0
1639427570000|2021-12-13 20:32:50|456.12|454.32|456.56|454.76|456.56|454.76|456.12|454.32|0
1639427580000|2021-12-13 20:33:00|457.22|455.42|457|455.2|457.22|455.42|456.78|454.98|0
1639427590000|2021-12-13 20:33:10|457.45|455.65|457.22|455.42|457.45|455.65|457.22|455.42|0
1639427600000|2021-12-13 20:33:20|457.45|455.65|457.67|455.87|457.67|455.87|457.45|455.65|0
1639427610000|2021-12-13 20:33:30|457.89|456.09|457.67|455.87|458.33|456.53|457.67|455.87|0
1639427620000|2021-12-13 20:33:40|457.45|455.65|457.67|455.87|457.67|455.87|457.22|455.42|0
1639427630000|2021-12-13 20:33:50|457.89|456.09|457.67|455.87|457.89|456.09|457.67|455.87|0
1639427640000|2021-12-13 20:34:00|457.89|456.09|457.89|456.09|457.89|456.09|457.67|455.87|0
1639427650000|2021-12-13 20:34:10|457.67|455.87|457.22|455.42|457.67|455.87|457.22|455.42|0
1639427660000|2021-12-13 20:34:20|457.45|455.65|457.45|455.65|457.45|455.65|457.22|455.42|0
1639427670000|2021-12-13 20:34:30|457.67|455.87|457.45|455.65|457.67|455.87|457.45|455.65|0
1639427680000|2021-12-13 20:34:40|457.67|455.87|457.67|455.87|457.89|456.09|457.67|455.87|0
1639427690000|2021-12-13 20:34:50|458.11|456.31|458.33|456.53|458.33|456.53|458.11|456.31|0
1639427700000|2021-12-13 20:35:00|458.11|456.31|459|457.2|459|457.2|458.11|456.31|0
1639427710000|2021-12-13 20:35:10|459.22|457.42|459.44|457.64|459.44|457.64|459|457.2|0
1639427720000|2021-12-13 20:35:20|459.89|458.09|459.44|457.64|459.89|458.09|459.22|457.42|0
1639427730000|2021-12-13 20:35:30|459.22|457.42|459.22|457.42|459.44|457.64|459.22|457.42|0
1639427740000|2021-12-13 20:35:40|459.44|457.64|459.44|457.64|459.44|457.64|459.44|457.64|0
1639427750000|2021-12-13 20:35:50|459.66|457.86|459.66|457.86|459.66|457.86|459.66|457.86|0
1639427760000|2021-12-13 20:36:00|459.44|457.64|459.22|457.42|459.44|457.64|459.22|457.42|0
1639427770000|2021-12-13 20:36:10|459.44|457.64|459.66|457.86|459.66|457.86|459.22|457.42|0
1639427780000|2021-12-13 20:36:20|459.89|458.09|460.33|458.53|460.33|458.53|459.89|458.09|0
1639427790000|2021-12-13 20:36:30|460.11|458.31|460.33|458.53|460.33|458.53|460.11|458.31|0
1639427800000|2021-12-13 20:36:40|460.55|458.75|461|459.2|461|459.2|460.55|458.75|0
1639427810000|2021-12-13 20:36:50|460.55|458.75|460.55|458.75|460.77|458.97|460.55|458.75|0
1639427820000|2021-12-13 20:37:00|460.33|458.53|460.55|458.75|460.55|458.75|460.33|458.53|0
1639427830000|2021-12-13 20:37:10|460.11|458.31|459.66|457.86|460.33|458.53|459.66|457.86|0
1639427840000|2021-12-13 20:37:20|459.88|458.08|459.66|457.86|459.88|458.08|459.66|457.86|0
1639427850000|2021-12-13 20:37:30|459.44|457.64|459|457.2|459.44|457.64|459|457.2|0
1639427860000|2021-12-13 20:37:40|459.22|457.42|459|457.2|459.22|457.42|458.55|456.75|0
1639427870000|2021-12-13 20:37:50|459.1|457.3|459.44|457.64|459.44|457.64|459.1|457.3|0
1639427880000|2021-12-13 20:38:00|459.88|458.08|459.44|457.64|459.88|458.08|459.22|457.42|0
1639427890000|2021-12-13 20:38:10|459.22|457.42|459.44|457.64|459.44|457.64|459.22|457.42|0
1639427900000|2021-12-13 20:38:20|459.22|457.42|459.44|457.64|459.44|457.64|459.22|457.42|0
1639427910000|2021-12-13 20:38:30|459.66|457.86|459.88|458.08|460.11|458.31|459.66|457.86|0
1639427920000|2021-12-13 20:38:40|459.66|457.86|459.88|458.08|459.88|458.08|459.44|457.64|0
1639427930000|2021-12-13 20:38:50|460.33|458.53|460.11|458.31|460.33|458.53|460.11|458.31|0
1639427940000|2021-12-13 20:39:00|460.33|458.53|459.88|458.08|460.33|458.53|459.88|458.08|0
1639427950000|2021-12-13 20:39:10|459.66|457.86|459.88|458.08|459.88|458.08|459.55|457.75|0
1639427960000|2021-12-13 20:39:20|459.66|457.86|458.33|456.53|459.66|457.86|458.33|456.53|0
1639427970000|2021-12-13 20:39:30|458.11|456.31|457.66|455.86|458.55|456.75|457.66|455.86|0
1639427980000|2021-12-13 20:39:40|457.89|456.09|458.33|456.53|458.33|456.53|457.89|456.09|0
1639427990000|2021-12-13 20:39:50|458.55|456.75|458.55|456.75|458.55|456.75|458.33|456.53|0
1639428000000|2021-12-13 20:40:00|458.11|456.31|458.33|456.53|458.55|456.75|458.11|456.31|0
1639428010000|2021-12-13 20:40:10|458.77|456.97|458.33|456.53|458.77|456.97|458.33|456.53|0
1639428020000|2021-12-13 20:40:20|458.55|456.75|458.77|456.97|458.77|456.97|458.55|456.75|0
1639428030000|2021-12-13 20:40:30|458.99|457.19|458.99|457.19|458.99|457.19|458.99|457.19|0
1639428040000|2021-12-13 20:40:40|458.77|456.97|458.33|456.53|458.99|457.19|458.33|456.53|0
1639428050000|2021-12-13 20:40:50|457.66|455.86|457.44|455.64|457.66|455.86|457.22|455.42|0
1639428060000|2021-12-13 20:41:00|457.22|455.42|457.66|455.86|457.66|455.86|457.22|455.42|0
1639428070000|2021-12-13 20:41:10|458.11|456.31|458.11|456.31|458.33|456.53|458.11|456.31|0
1639428080000|2021-12-13 20:41:20|458.33|456.53|458.55|456.75|458.55|456.75|458.11|456.31|0
1639428090000|2021-12-13 20:41:30|458.33|456.53|458.55|456.75|458.55|456.75|458.11|456.31|0
1639428100000|2021-12-13 20:41:40|458.33|456.53|458.11|456.31|458.55|456.75|458.11|456.31|0
1639428110000|2021-12-13 20:41:50|458.33|456.53|458.55|456.75|458.55|456.75|457.88|456.08|0
1639428120000|2021-12-13 20:42:00|458.11|456.31|457.88|456.08|458.11|456.31|457.88|456.08|0
1639428130000|2021-12-13 20:42:10|458.55|456.75|458.55|456.75|458.77|456.97|458.55|456.75|0
1639428140000|2021-12-13 20:42:20|458.33|456.53|458.33|456.53|458.33|456.53|458.11|456.31|0
1639428150000|2021-12-13 20:42:30|458.55|456.75|458.55|456.75|458.88|457.08|458.55|456.75|0
1639428160000|2021-12-13 20:42:40|458.77|456.97|459.44|457.64|459.44|457.64|458.77|456.97|0
1639428170000|2021-12-13 20:42:50|459.21|457.41|459.21|457.41|459.21|457.41|459.21|457.41|0
1639428180000|2021-12-13 20:43:00|458.99|457.19|459.21|457.41|459.21|457.41|458.99|457.19|0
1639428190000|2021-12-13 20:43:10|459.44|457.64|459.44|457.64|459.44|457.64|459.21|457.41|0
1639428200000|2021-12-13 20:43:20|459.88|458.08|459.88|458.08|459.88|458.08|459.66|457.86|0
1639428210000|2021-12-13 20:43:30|460.1|458.3|460.1|458.3|460.32|458.52|460.1|458.3|0
1639428220000|2021-12-13 20:43:40|460.32|458.52|460.1|458.3|460.55|458.75|460.1|458.3|0
1639428230000|2021-12-13 20:43:50|460.32|458.52|460.1|458.3|460.32|458.52|460.1|458.3|0
1639428240000|2021-12-13 20:44:00|459.66|457.86|459.66|457.86|459.88|458.08|459.66|457.86|0
1639428250000|2021-12-13 20:44:10|459.88|458.08|459.66|457.86|459.88|458.08|459.66|457.86|0
1639428260000|2021-12-13 20:44:20|459.44|457.64|458.55|456.75|459.44|457.64|458.55|456.75|0
1639428270000|2021-12-13 20:44:30|457.88|456.08|457.88|456.08|458.1|456.3|457.88|456.08|0
1639428280000|2021-12-13 20:44:40|458.1|456.3|456.77|454.97|458.1|456.3|456.77|454.97|0
1639428290000|2021-12-13 20:44:50|456.99|455.19|456.77|454.97|457.44|455.64|456.77|454.97|0
1639428300000|2021-12-13 20:45:00|457.22|455.42|457.66|455.86|457.66|455.86|457.22|455.42|0
1639428310000|2021-12-13 20:45:10|457.44|455.64|456.99|455.19|457.44|455.64|456.99|455.19|0
1639428320000|2021-12-13 20:45:20|456.33|454.53|456.33|454.53|456.55|454.75|456.33|454.53|0
1639428330000|2021-12-13 20:45:30|456.55|454.75|456.77|454.97|456.77|454.97|456.55|454.75|0
1639428340000|2021-12-13 20:45:40|456.99|455.19|457.88|456.08|457.88|456.08|456.99|455.19|0
1639428350000|2021-12-13 20:45:50|458.1|456.3|457.88|456.08|458.1|456.3|457.88|456.08|0
1639428360000|2021-12-13 20:46:00|458.55|456.75|457.88|456.08|458.55|456.75|457.88|456.08|0
1639428370000|2021-12-13 20:46:10|457.66|455.86|458.32|456.52|458.32|456.52|457.66|455.86|0
1639428380000|2021-12-13 20:46:20|458.55|456.75|457.66|455.86|458.55|456.75|457.66|455.86|0
1639428390000|2021-12-13 20:46:30|458.1|456.3|458.1|456.3|458.1|456.3|458.1|456.3|0
1639428400000|2021-12-13 20:46:40|458.32|456.52|458.32|456.52|458.55|456.75|458.32|456.52|0
1639428410000|2021-12-13 20:46:50|458.55|456.75|458.77|456.97|458.77|456.97|458.55|456.75|0
1639428420000|2021-12-13 20:47:00|458.99|457.19|458.55|456.75|459.21|457.41|458.55|456.75|0
1639428430000|2021-12-13 20:47:10|458.77|456.97|458.55|456.75|458.77|456.97|458.55|456.75|0
1639428440000|2021-12-13 20:47:20|458.1|456.3|457.21|455.41|458.1|456.3|457.21|455.41|0
1639428450000|2021-12-13 20:47:30|457.66|455.86|457.66|455.86|457.88|456.08|457.66|455.86|0
1639428460000|2021-12-13 20:47:40|457.44|455.64|458.1|456.3|458.1|456.3|457.44|455.64|0
1639428470000|2021-12-13 20:47:50|458.32|456.52|457.88|456.08|458.32|456.52|457.88|456.08|0
1639428480000|2021-12-13 20:48:00|457.66|455.86|457.21|455.41|457.66|455.86|456.99|455.19|0
1639428490000|2021-12-13 20:48:10|456.99|455.19|457.21|455.41|457.21|455.41|456.77|454.97|0
1639428500000|2021-12-13 20:48:20|457.66|455.86|456.99|455.19|457.66|455.86|456.99|455.19|0
1639428510000|2021-12-13 20:48:30|456.77|454.97|456.43|454.63|456.77|454.97|456.43|454.63|0
1639428520000|2021-12-13 20:48:40|456.33|454.53|455.88|454.08|456.33|454.53|455.88|454.08|0
1639428530000|2021-12-13 20:48:50|455.66|453.86|456.11|454.31|456.33|454.53|455.66|453.86|0
1639428540000|2021-12-13 20:49:00|456.33|454.53|456.55|454.75|456.55|454.75|456.33|454.53|0
1639428550000|2021-12-13 20:49:10|456.77|454.97|456.33|454.53|456.77|454.97|456.33|454.53|0
1639428560000|2021-12-13 20:49:20|455.66|453.86|455.66|453.86|455.88|454.08|455.66|453.86|0
1639428570000|2021-12-13 20:49:30|455.88|454.08|455|453.2|455.88|454.08|455|453.2|0
1639428580000|2021-12-13 20:49:40|454.78|452.98|454.33|452.53|454.78|452.98|454.33|452.53|0
1639428590000|2021-12-13 20:49:50|454.55|452.75|454.11|452.31|454.55|452.75|454.11|452.31|0
1639428600000|2021-12-13 20:50:00|452.56|450.76|451.68|449.88|452.56|450.76|451.02|449.22|0
1639428610000|2021-12-13 20:50:10|451.02|449.22|449.91|448.11|451.24|449.44|449.69|447.89|0
1639428620000|2021-12-13 20:50:20|450.8|449|451.46|449.66|451.46|449.66|450.8|449|0
1639428630000|2021-12-13 20:50:30|450.57|448.77|450.13|448.33|451.24|449.44|450.13|448.33|0
1639428640000|2021-12-13 20:50:40|450.57|448.77|450.8|449|451.02|449.22|450.57|448.77|0
1639428650000|2021-12-13 20:50:50|451.02|449.22|450.79|448.99|451.02|449.22|450.79|448.99|0
1639428660000|2021-12-13 20:51:00|450.68|448.88|450.24|448.44|450.68|448.88|450.24|448.44|0
1639428670000|2021-12-13 20:51:10|450.79|448.99|451.02|449.22|451.02|449.22|450.57|448.77|0
1639428680000|2021-12-13 20:51:20|450.79|448.99|450.73|448.93|450.79|448.99|449.91|448.11|0
1639428690000|2021-12-13 20:51:30|451.17|449.37|450.51|448.71|451.17|449.37|450.29|448.49|0
1639428700000|2021-12-13 20:51:40|450.95|449.15|450.51|448.71|450.95|449.15|450.29|448.49|0
1639428710000|2021-12-13 20:51:50|450.29|448.49|450.07|448.27|450.51|448.71|450.07|448.27|0
1639428720000|2021-12-13 20:52:00|451.17|449.37|450.29|448.49|451.5|449.7|450.29|448.49|0
1639428730000|2021-12-13 20:52:10|450.07|448.27|450.07|448.27|450.29|448.49|449.85|448.05|0
1639428740000|2021-12-13 20:52:20|450.29|448.49|449.63|447.83|450.29|448.49|449.63|447.83|0
1639428750000|2021-12-13 20:52:30|449.85|448.05|449.63|447.83|449.85|448.05|449.63|447.83|0
1639428760000|2021-12-13 20:52:40|449.41|447.61|448.75|446.95|449.63|447.83|448.75|446.95|0
1639428770000|2021-12-13 20:52:50|448.53|446.73|448.53|446.73|448.75|446.95|448.53|446.73|0
1639428780000|2021-12-13 20:53:00|448.75|446.95|448.31|446.51|448.75|446.95|448.31|446.51|0
1639428790000|2021-12-13 20:53:10|448.53|446.73|448.09|446.29|448.53|446.73|448.09|446.29|0
1639428800000|2021-12-13 20:53:20|447.31|445.51|447.42|445.62|447.64|445.84|447.31|445.51|0
1639428810000|2021-12-13 20:53:30|448.31|446.51|448.31|446.51|448.31|446.51|448.09|446.29|0
1639428820000|2021-12-13 20:53:40|447.86|446.06|448.53|446.73|448.53|446.73|447.86|446.06|0
1639428830000|2021-12-13 20:53:50|447.86|446.06|448.08|446.28|448.31|446.51|447.86|446.06|0
1639428840000|2021-12-13 20:54:00|448.97|447.17|447.86|446.06|449.19|447.39|447.86|446.06|0
1639428850000|2021-12-13 20:54:10|447.75|445.95|448.75|446.95|448.75|446.95|447.75|445.95|0
1639428860000|2021-12-13 20:54:20|448.08|446.28|448.3|446.5|448.53|446.73|448.08|446.28|0
1639428870000|2021-12-13 20:54:30|448.08|446.28|447.86|446.06|448.08|446.28|447.86|446.06|0
1639428880000|2021-12-13 20:54:40|448.08|446.28|446.32|444.52|448.08|446.28|445.99|444.19|0
1639428890000|2021-12-13 20:54:50|446.54|444.74|445.66|443.86|446.54|444.74|445.66|443.86|0
1639428900000|2021-12-13 20:55:00|445.22|443.42|446.1|444.3|446.54|444.74|445.22|443.42|0
1639428910000|2021-12-13 20:55:10|446.76|444.96|445.88|444.08|446.76|444.96|445.66|443.86|0
1639428920000|2021-12-13 20:55:20|445.55|443.75|445.88|444.08|445.88|444.08|445.22|443.42|0
1639428930000|2021-12-13 20:55:30|445.66|443.86|446.1|444.3|446.1|444.3|445.66|443.86|0
1639428940000|2021-12-13 20:55:40|446.32|444.52|445.88|444.08|446.32|444.52|445.88|444.08|0
1639428950000|2021-12-13 20:55:50|446.1|444.3|445.66|443.86|446.54|444.74|445.66|443.86|0
1639428960000|2021-12-13 20:56:00|445.88|444.08|445.22|443.42|446.21|444.41|445.22|443.42|0
1639428970000|2021-12-13 20:56:10|445.66|443.86|445.44|443.64|445.66|443.86|445.44|443.64|0
1639428980000|2021-12-13 20:56:20|444.56|442.76|444.78|442.98|444.78|442.98|444.34|442.54|0
1639428990000|2021-12-13 20:56:30|446.1|444.3|445.22|443.42|446.1|444.3|445|443.2|0
1639429000000|2021-12-13 20:56:40|445.44|443.64|445.44|443.64|445.66|443.86|445|443.2|0
1639429010000|2021-12-13 20:56:50|445.66|443.86|445.66|443.86|445.88|444.08|445.66|443.86|0
1639429020000|2021-12-13 20:57:00|445.44|443.64|444.89|443.09|445.44|443.64|444.89|443.09|0
1639429030000|2021-12-13 20:57:10|445.22|443.42|444.78|442.98|445.44|443.64|444.78|442.98|0
1639429040000|2021-12-13 20:57:20|444.67|442.87|444.78|442.98|445|443.2|444.67|442.87|0
1639429050000|2021-12-13 20:57:30|444.56|442.76|444.56|442.76|444.56|442.76|444.56|442.76|0
1639429060000|2021-12-13 20:57:40|444.34|442.54|444.34|442.54|444.34|442.54|444.12|442.32|0
1639429070000|2021-12-13 20:57:50|444.12|442.32|444.34|442.54|444.34|442.54|444.12|442.32|0
1639429080000|2021-12-13 20:58:00|444.67|442.87|444.12|442.32|444.67|442.87|444.12|442.32|0
1639429090000|2021-12-13 20:58:10|443.9|442.1|443.02|441.22|443.9|442.1|443.02|441.22|0
1639429100000|2021-12-13 20:58:20|443.24|441.44|445|443.2|445|443.2|443.24|441.44|0
1639429110000|2021-12-13 20:58:30|443.68|441.88|445|443.2|445|443.2|443.68|441.88|0
1639429120000|2021-12-13 20:58:40|445.22|443.42|445.22|443.42|445.44|443.64|445.22|443.42|0
1639429130000|2021-12-13 20:58:50|445.66|443.86|445.44|443.64|446.1|444.3|445.44|443.64|0
1639429140000|2021-12-13 20:59:00|445|443.2|444.34|442.54|445|443.2|444.34|442.54|0
1639429150000|2021-12-13 20:59:10|443.68|441.88|444.34|442.54|444.34|442.54|443.24|441.44|0
1639429160000|2021-12-13 20:59:20|444.12|442.32|443.46|441.66|444.12|442.32|443.46|441.66|0
1639429170000|2021-12-13 20:59:30|442.8|441|442.58|440.78|442.8|441|442.58|440.78|0
1639429180000|2021-12-13 20:59:40|442.36|440.56|441.49|439.69|442.36|440.56|441.49|439.69|0
1639429190000|2021-12-13 20:59:50|441.27|439.47|442.8|441|442.8|441|441.27|439.47|0
1639429200000|2021-12-13 21:00:00|444.78|442.98|444.12|442.32|444.78|442.98|444.12|442.32|0
1639429210000|2021-12-13 21:00:10|443.9|442.1|443.24|441.44|443.9|442.1|443.24|441.44|0
1639429220000|2021-12-13 21:00:20|443.68|441.88|444.12|442.32|444.12|442.32|443.46|441.66|0
1639429230000|2021-12-13 21:00:30|443.24|441.44|442.58|440.78|443.24|441.44|442.58|440.78|0
1639429240000|2021-12-13 21:00:40|443.24|441.44|443.02|441.22|443.24|441.44|443.02|441.22|0
1639429250000|2021-12-13 21:00:50|443.24|441.44|443.02|441.22|443.24|441.44|443.02|441.22|0
1639429260000|2021-12-13 21:01:00|443.24|441.44|442.91|441.11|443.24|441.44|442.91|441.11|0
1639429270000|2021-12-13 21:01:10|442.14|440.34|441.92|440.12|442.14|440.34|441.92|440.12|0
1639429280000|2021-12-13 21:01:20|441.7|439.9|441.27|439.47|441.7|439.9|441.27|439.47|0
1639429290000|2021-12-13 21:01:30|440.61|438.81|439.61|437.81|440.61|438.81|439.61|437.81|0
1639429300000|2021-12-13 21:01:40|439.39|437.59|440.45|438.65|440.45|438.65|439.39|437.59|0
1639429310000|2021-12-13 21:01:50|441.29|439.49|441.07|439.27|441.29|439.49|441.07|439.27|0
1639429320000|2021-12-13 21:02:00|441.29|439.49|441.29|439.49|441.5|439.7|441.29|439.49|0
1639429330000|2021-12-13 21:02:10|441.5|439.7|441.29|439.49|441.5|439.7|441.29|439.49|0
1639429340000|2021-12-13 21:02:20|441.07|439.27|441.5|439.7|441.5|439.7|441.07|439.27|0
1639429350000|2021-12-13 21:02:30|441.72|439.92|441.72|439.92|441.72|439.92|441.5|439.7|0
1639429360000|2021-12-13 21:02:40|441.5|439.7|441.29|439.49|441.5|439.7|441.29|439.49|0
1639429370000|2021-12-13 21:02:50|440.85|439.05|441.07|439.27|441.07|439.27|440.85|439.05|0
1639429380000|2021-12-13 21:03:00|440.85|439.05|440.73|438.93|440.85|439.05|440.73|438.93|0
1639429390000|2021-12-13 21:03:10|440.85|439.05|440.63|438.83|440.85|439.05|440.63|438.83|0
1639429400000|2021-12-13 21:03:20|440.51|438.71|440.08|438.28|440.51|438.71|440.08|438.28|0
1639429410000|2021-12-13 21:03:30|439.97|438.17|440.19|438.39|440.19|438.39|439.97|438.17|0
1639429420000|2021-12-13 21:03:40|439.97|438.17|440.19|438.39|440.41|438.61|439.97|438.17|0
1639429430000|2021-12-13 21:03:50|439.97|438.17|440.19|438.39|440.19|438.39|439.97|438.17|0
1639429440000|2021-12-13 21:04:00|439.97|438.17|440.41|438.61|440.41|438.61|439.97|438.17|0
1639429450000|2021-12-13 21:04:10|440.85|439.05|441.28|439.48|441.28|439.48|440.85|439.05|0
1639429460000|2021-12-13 21:04:20|442.16|440.36|442.82|441.02|442.82|441.02|442.16|440.36|0
1639429470000|2021-12-13 21:04:30|443.47|441.67|442.6|440.8|443.47|441.67|442.6|440.8|0
1639429480000|2021-12-13 21:04:40|442.82|441.02|441.94|440.14|442.82|441.02|441.94|440.14|0
1639429490000|2021-12-13 21:04:50|442.16|440.36|443.04|441.24|443.04|441.24|442.16|440.36|0
1639429500000|2021-12-13 21:05:00|443.26|441.46|444.57|442.77|444.57|442.77|443.04|441.24|0
1639429510000|2021-12-13 21:05:10|443.91|442.11|442.82|441.02|443.91|442.11|442.82|441.02|0
1639429520000|2021-12-13 21:05:20|443.26|441.46|443.25|441.45|443.47|441.67|443.04|441.24|0
1639429530000|2021-12-13 21:05:30|443.47|441.67|443.04|441.24|443.47|441.67|443.04|441.24|0
1639429540000|2021-12-13 21:05:40|442.92|441.12|442.92|441.12|442.92|441.12|442.92|441.12|0
1639429550000|2021-12-13 21:05:50|443.04|441.24|443.04|441.24|443.04|441.24|442.92|441.12|0
1639429560000|2021-12-13 21:06:00|443.25|441.45|443.25|441.45|443.25|441.45|443.25|441.45|0
1639429570000|2021-12-13 21:06:10|443.47|441.67|443.25|441.45|443.47|441.67|443.25|441.45|0
1639429580000|2021-12-13 21:06:20|443.47|441.67|443.69|441.89|443.69|441.89|443.47|441.67|0
1639429590000|2021-12-13 21:06:30|443.47|441.67|443.47|441.67|443.91|442.11|443.47|441.67|0
1639429600000|2021-12-13 21:06:40|443.25|441.45|443.03|441.23|443.25|441.45|443.03|441.23|0
1639429610000|2021-12-13 21:06:50|443.25|441.45|442.82|441.02|443.25|441.45|442.38|440.58|0
1639429620000|2021-12-13 21:07:00|443.03|441.23|443.03|441.23|443.03|441.23|442.82|441.02|0
1639429630000|2021-12-13 21:07:10|443.25|441.45|443.25|441.45|443.47|441.67|443.25|441.45|0
1639429640000|2021-12-13 21:07:20|443.47|441.67|443.69|441.89|443.69|441.89|443.47|441.67|0
1639429650000|2021-12-13 21:07:30|443.47|441.67|443.25|441.45|443.47|441.67|443.25|441.45|0
1639429660000|2021-12-13 21:07:40|442.81|441.01|442.6|440.8|442.81|441.01|442.6|440.8|0
1639429670000|2021-12-13 21:07:50|442.38|440.58|442.38|440.58|442.38|440.58|442.38|440.58|0
1639429680000|2021-12-13 21:08:00|442.04|440.24|441.72|439.92|442.04|440.24|441.72|439.92|0
1639429690000|2021-12-13 21:08:10|442.16|440.36|443.25|441.45|443.25|441.45|442.16|440.36|0
1639429700000|2021-12-13 21:08:20|443.03|441.23|442.81|441.01|443.03|441.23|442.81|441.01|0
1639429710000|2021-12-13 21:08:30|443.03|441.23|443.47|441.67|443.47|441.67|443.03|441.23|0
1639429720000|2021-12-13 21:08:40|443.69|441.89|443.69|441.89|443.91|442.11|443.69|441.89|0
1639429730000|2021-12-13 21:08:50|443.91|442.11|443.25|441.45|443.91|442.11|443.25|441.45|0
1639429740000|2021-12-13 21:09:00|443.69|441.89|443.69|441.89|443.69|441.89|443.69|441.89|0
1639429750000|2021-12-13 21:09:10|443.47|441.67|443.47|441.67|443.47|441.67|443.47|441.67|0
1639429760000|2021-12-13 21:09:20|443.69|441.89|443.91|442.11|443.91|442.11|443.69|441.89|0
1639429770000|2021-12-13 21:09:30|444.13|442.33|444.13|442.33|444.13|442.33|444.13|442.33|0
1639429780000|2021-12-13 21:09:40|443.91|442.11|444.57|442.77|444.57|442.77|443.91|442.11|0
1639429790000|2021-12-13 21:09:50|444.35|442.55|444.57|442.77|444.57|442.77|444.35|442.55|0
1639429800000|2021-12-13 21:10:00|444.35|442.55|444.13|442.33|444.79|442.99|444.13|442.33|0
1639429810000|2021-12-13 21:10:10|444.35|442.55|443.91|442.11|444.35|442.55|443.91|442.11|0
1639429820000|2021-12-13 21:10:20|443.47|441.67|443.8|442|443.91|442.11|443.47|441.67|0
1639429830000|2021-12-13 21:10:30|443.91|442.11|443.91|442.11|443.91|442.11|443.91|442.11|0
1639429840000|2021-12-13 21:10:40|443.69|441.89|443.69|441.89|443.69|441.89|443.69|441.89|0
1639429850000|2021-12-13 21:10:50|443.91|442.11|443.79|441.99|443.91|442.11|443.79|441.99|0
1639429860000|2021-12-13 21:11:00|443.91|442.11|444.13|442.33|444.13|442.33|443.91|442.11|0
1639429870000|2021-12-13 21:11:10|443.91|442.11|443.69|441.89|443.91|442.11|443.69|441.89|0
1639429880000|2021-12-13 21:11:20|443.47|441.67|443.69|441.89|443.69|441.89|443.47|441.67|0
1639429890000|2021-12-13 21:11:30|444.13|442.33|444.13|442.33|444.13|442.33|444.13|442.33|0
1639429900000|2021-12-13 21:11:40|444.35|442.55|444.35|442.55|444.35|442.55|444.35|442.55|0
1639429910000|2021-12-13 21:11:50|444.13|442.33|444.35|442.55|444.35|442.55|444.13|442.33|0
1639429920000|2021-12-13 21:12:00|444.57|442.77|445.01|443.21|445.01|443.21|444.57|442.77|0
1639429930000|2021-12-13 21:12:10|444.67|442.87|443.91|442.11|444.67|442.87|443.91|442.11|0
1639429940000|2021-12-13 21:12:20|444.13|442.33|444.13|442.33|444.13|442.33|443.91|442.11|0
1639429950000|2021-12-13 21:12:30|444.35|442.55|444.79|442.99|444.79|442.99|444.35|442.55|0
1639429960000|2021-12-13 21:12:40|445|443.2|445.22|443.42|445.22|443.42|445|443.2|0
1639429980000|2021-12-13 21:13:00|445|443.2|445.44|443.64|445.44|443.64|445|443.2|0
1639430010000|2021-12-13 21:13:30|445.66|443.86|445.66|443.86|445.66|443.86|445.66|443.86|0
1639430020000|2021-12-13 21:13:40|446.1|444.3|446.1|444.3|446.1|444.3|446.1|444.3|0
1639430030000|2021-12-13 21:13:50|445.88|444.08|446.32|444.52|446.32|444.52|445.88|444.08|0
1639430040000|2021-12-13 21:14:00|446.1|444.3|445.66|443.86|446.1|444.3|445.44|443.64|0
1639430050000|2021-12-13 21:14:10|445.55|443.75|445.66|443.86|445.66|443.86|445.44|443.64|0
1639430060000|2021-12-13 21:14:20|445.44|443.64|445|443.2|445.44|443.64|445|443.2|0
1639430070000|2021-12-13 21:14:30|445.22|443.42|445|443.2|445.22|443.42|445|443.2|0
1639430080000|2021-12-13 21:14:40|444.56|442.76|444.78|442.98|444.78|442.98|444.56|442.76|0
1639430090000|2021-12-13 21:14:50|445.22|443.42|445.66|443.86|445.66|443.86|445.22|443.42|0
1639430110000|2021-12-13 21:15:10|444.98|442.78|445.09|442.89|445.09|442.89|444.98|442.78|0
1639430120000|2021-12-13 21:15:20|445.2|443|444.98|442.78|445.2|443|444.98|442.78|0
1639430130000|2021-12-13 21:15:30|444.76|442.56|444.87|442.67|444.87|442.67|444.76|442.56|0
1639430140000|2021-12-13 21:15:40|444.76|442.56|444.76|442.56|444.98|442.78|444.76|442.56|0
1639430150000|2021-12-13 21:15:50|444.32|442.12|444.11|441.91|444.32|442.12|444.11|441.91|0
1639430160000|2021-12-13 21:16:00|444.32|442.12|445.2|443|445.2|443|444.32|442.12|0
1639430170000|2021-12-13 21:16:10|444.98|442.78|444.98|442.78|444.98|442.78|444.54|442.34|0
1639430180000|2021-12-13 21:16:20|444.76|442.56|444.76|442.56|444.76|442.56|444.76|442.56|0
1639430190000|2021-12-13 21:16:30|444.98|442.78|445.2|443|445.2|443|444.98|442.78|0
1639430200000|2021-12-13 21:16:40|444.98|442.78|445.31|443.11|445.31|443.11|444.98|442.78|0
1639430210000|2021-12-13 21:16:50|445.42|443.22|445.2|443|445.42|443.22|445.2|443|0
1639430220000|2021-12-13 21:17:00|445.42|443.22|444.32|442.12|445.42|443.22|444.32|442.12|0
1639430230000|2021-12-13 21:17:10|444.54|442.34|444.76|442.56|444.76|442.56|444.54|442.34|0
1639430240000|2021-12-13 21:17:20|444.98|442.78|444.98|442.78|444.98|442.78|444.76|442.56|0
1639430250000|2021-12-13 21:17:30|444.76|442.56|444.98|442.78|445.2|443|444.76|442.56|0
1639430260000|2021-12-13 21:17:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1639430270000|2021-12-13 21:17:50|445.09|442.89|445.42|443.22|445.42|443.22|445.09|442.89|0
1639430280000|2021-12-13 21:18:00|445.2|443|445.42|443.22|445.42|443.22|445.2|443|0
1639430290000|2021-12-13 21:18:10|445.2|443|445.42|443.22|445.42|443.22|445.2|443|0
1639430300000|2021-12-13 21:18:20|445.2|443|445.2|443|445.42|443.22|445.2|443|0
1639430310000|2021-12-13 21:18:30|445.42|443.22|445.53|443.33|445.53|443.33|445.42|443.22|0
1639430320000|2021-12-13 21:18:40|445.64|443.44|445.64|443.44|445.64|443.44|445.42|443.22|0
1639430330000|2021-12-13 21:18:50|445.53|443.33|445.42|443.22|445.64|443.44|445.42|443.22|0
1639430340000|2021-12-13 21:19:00|445.64|443.44|445.86|443.66|445.86|443.66|445.64|443.44|0
1639430350000|2021-12-13 21:19:10|445.96|443.76|445.64|443.44|445.96|443.76|445.64|443.44|0
1639430360000|2021-12-13 21:19:20|445.86|443.66|445.74|443.54|445.86|443.66|445.64|443.44|0
1639430380000|2021-12-13 21:19:40|445.64|443.44|445.64|443.44|445.86|443.66|445.64|443.44|0
1639430390000|2021-12-13 21:19:50|445.86|443.66|445.86|443.66|445.86|443.66|445.74|443.54|0
1639430400000|2021-12-13 21:20:00|445.42|443.22|445.42|443.22|445.42|443.22|445.42|443.22|0
1639430410000|2021-12-13 21:20:10|445.64|443.44|445.86|443.66|445.86|443.66|445.64|443.44|0
1639430420000|2021-12-13 21:20:20|446.08|443.88|445.86|443.66|446.08|443.88|445.86|443.66|0
1639430440000|2021-12-13 21:20:40|446.08|443.88|446.08|443.88|446.08|443.88|446.08|443.88|0
1639430450000|2021-12-13 21:20:50|445.86|443.66|445.86|443.66|445.86|443.66|445.86|443.66|0
1639430460000|2021-12-13 21:21:00|445.64|443.44|445.64|443.44|445.64|443.44|445.64|443.44|0
1639430480000|2021-12-13 21:21:20|445.42|443.22|445.3|443.1|445.42|443.22|445.3|443.1|0
1639430490000|2021-12-13 21:21:30|444.76|442.56|444.98|442.78|444.98|442.78|444.76|442.56|0
1639430500000|2021-12-13 21:21:40|444.76|442.56|444.98|442.78|444.98|442.78|444.76|442.56|0
1639430510000|2021-12-13 21:21:50|444.76|442.56|444.76|442.56|444.76|442.56|444.76|442.56|0
1639430520000|2021-12-13 21:22:00|444.54|442.34|444.54|442.34|444.54|442.34|444.54|442.34|0
1639430530000|2021-12-13 21:22:10|444.32|442.12|444.32|442.12|444.32|442.12|444.32|442.12|0
1639430550000|2021-12-13 21:22:30|444.54|442.34|444.76|442.56|444.76|442.56|444.54|442.34|0
1639430560000|2021-12-13 21:22:40|444.54|442.34|444.54|442.34|444.54|442.34|444.54|442.34|0
1639430580000|2021-12-13 21:23:00|444.76|442.56|444.98|442.78|444.98|442.78|444.76|442.56|0
1639430590000|2021-12-13 21:23:10|444.86|442.66|444.54|442.34|444.86|442.66|444.54|442.34|0
1639430600000|2021-12-13 21:23:20|444.32|442.12|444.54|442.34|444.54|442.34|444.32|442.12|0
1639430620000|2021-12-13 21:23:40|444.32|442.12|444.32|442.12|444.32|442.12|444.32|442.12|0
1639430630000|2021-12-13 21:23:50|444.42|442.22|444.54|442.34|444.54|442.34|444.42|442.22|0
1639430640000|2021-12-13 21:24:00|444.76|442.56|444.32|442.12|444.76|442.56|444.32|442.12|0
1639430660000|2021-12-13 21:24:20|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1639430710000|2021-12-13 21:25:10|444.32|442.12|444.32|442.12|444.32|442.12|444.32|442.12|0
1639430720000|2021-12-13 21:25:20|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1639430740000|2021-12-13 21:25:40|443.98|441.78|444.1|441.9|444.1|441.9|443.98|441.78|0
1639430760000|2021-12-13 21:26:00|443.88|441.68|443.88|441.68|443.88|441.68|443.88|441.68|0
1639430770000|2021-12-13 21:26:10|444.1|441.9|443.88|441.68|444.1|441.9|443.88|441.68|0
1639430780000|2021-12-13 21:26:20|443.76|441.56|443.66|441.46|443.88|441.68|443.66|441.46|0
1639430790000|2021-12-13 21:26:30|443.76|441.56|443.66|441.46|443.76|441.56|443.66|441.46|0
1639430800000|2021-12-13 21:26:40|443.88|441.68|443.88|441.68|443.88|441.68|443.88|441.68|0
1639430820000|2021-12-13 21:27:00|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1639430830000|2021-12-13 21:27:10|444.32|442.12|444.32|442.12|444.32|442.12|444.32|442.12|0
1639430860000|2021-12-13 21:27:40|444.76|442.56|444.76|442.56|444.76|442.56|444.76|442.56|0
1639430870000|2021-12-13 21:27:50|444.54|442.34|444.75|442.55|444.75|442.55|444.54|442.34|0
1639430880000|2021-12-13 21:28:00|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1639430900000|2021-12-13 21:28:20|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639430940000|2021-12-13 21:29:00|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639430950000|2021-12-13 21:29:10|444.53|442.33|444.75|442.55|444.75|442.55|444.53|442.33|0
1639430960000|2021-12-13 21:29:20|444.64|442.44|444.97|442.77|444.97|442.77|444.64|442.44|0
1639430970000|2021-12-13 21:29:30|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639430990000|2021-12-13 21:29:50|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639431000000|2021-12-13 21:30:00|444.75|442.55|444.64|442.44|444.75|442.55|444.64|442.44|0
1639431010000|2021-12-13 21:30:10|444.53|442.33|444.75|442.55|444.75|442.55|444.53|442.33|0
1639431020000|2021-12-13 21:30:20|444.64|442.44|444.75|442.55|444.75|442.55|444.53|442.33|0
1639431040000|2021-12-13 21:30:40|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639431050000|2021-12-13 21:30:50|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431080000|2021-12-13 21:31:20|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639431110000|2021-12-13 21:31:50|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1639431120000|2021-12-13 21:32:00|445.3|443.1|445.19|442.99|445.41|443.21|445.19|442.99|0
1639431130000|2021-12-13 21:32:10|445.41|443.21|445.63|443.43|445.63|443.43|445.41|443.21|0
1639431140000|2021-12-13 21:32:20|445.41|443.21|445.41|443.21|445.41|443.21|445.41|443.21|0
1639431160000|2021-12-13 21:32:40|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1639431170000|2021-12-13 21:32:50|444.97|442.77|444.75|442.55|444.97|442.77|444.75|442.55|0
1639431180000|2021-12-13 21:33:00|444.97|442.77|444.75|442.55|444.97|442.77|444.75|442.55|0
1639431190000|2021-12-13 21:33:10|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639431200000|2021-12-13 21:33:20|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431210000|2021-12-13 21:33:30|444.86|442.66|444.86|442.66|444.86|442.66|444.86|442.66|0
1639431220000|2021-12-13 21:33:40|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639431230000|2021-12-13 21:33:50|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431240000|2021-12-13 21:34:00|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639431260000|2021-12-13 21:34:20|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431270000|2021-12-13 21:34:30|444.97|442.77|444.97|442.77|444.97|442.77|444.97|442.77|0
1639431290000|2021-12-13 21:34:50|444.75|442.55|444.53|442.33|444.75|442.55|444.53|442.33|0
1639431300000|2021-12-13 21:35:00|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1639431310000|2021-12-13 21:35:10|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639431320000|2021-12-13 21:35:20|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1639431330000|2021-12-13 21:35:30|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639431340000|2021-12-13 21:35:40|444.31|442.11|444.53|442.33|444.53|442.33|444.31|442.11|0
1639431350000|2021-12-13 21:35:50|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431370000|2021-12-13 21:36:10|444.53|442.33|444.31|442.11|444.53|442.33|444.31|442.11|0
1639431380000|2021-12-13 21:36:20|444.53|442.33|444.75|442.55|444.75|442.55|444.53|442.33|0
1639431390000|2021-12-13 21:36:30|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1639431400000|2021-12-13 21:36:40|444.75|442.55|444.53|442.33|444.75|442.55|444.53|442.33|0
1639431430000|2021-12-13 21:37:10|444.75|442.55|444.75|442.55|444.75|442.55|444.75|442.55|0
1639431450000|2021-12-13 21:37:30|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639431460000|2021-12-13 21:37:40|444.75|442.55|445.19|442.99|445.19|442.99|444.75|442.55|0
1639431470000|2021-12-13 21:37:50|445.41|443.21|445.41|443.21|445.41|443.21|445.41|443.21|0
1639431510000|2021-12-13 21:38:30|445.29|443.09|445.41|443.21|445.41|443.21|445.29|443.09|0
1639431520000|2021-12-13 21:38:40|445.51|443.31|445.41|443.21|445.51|443.31|445.41|443.21|0
1639431530000|2021-12-13 21:38:50|445.63|443.43|445.63|443.43|445.63|443.43|445.63|443.43|0
1639431540000|2021-12-13 21:39:00|445.41|443.21|445.62|443.42|445.63|443.43|445.41|443.21|0
1639431570000|2021-12-13 21:39:30|445.84|443.64|446.06|443.86|446.06|443.86|445.84|443.64|0
1639431580000|2021-12-13 21:39:40|445.84|443.64|446.06|443.86|446.06|443.86|445.84|443.64|0
1639431640000|2021-12-13 21:40:40|446.28|444.08|446.06|443.86|446.28|444.08|446.06|443.86|0
1639431680000|2021-12-13 21:41:20|445.95|443.75|446.06|443.86|446.06|443.86|445.95|443.75|0
1639431690000|2021-12-13 21:41:30|445.84|443.64|446.06|443.86|446.06|443.86|445.84|443.64|0
1639431720000|2021-12-13 21:42:00|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1639431730000|2021-12-13 21:42:10|446.06|443.86|446.06|443.86|446.06|443.86|445.84|443.64|0
1639431740000|2021-12-13 21:42:20|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1639431760000|2021-12-13 21:42:40|446.06|443.86|446.06|443.86|446.06|443.86|446.06|443.86|0
1639431840000|2021-12-13 21:44:00|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1639431850000|2021-12-13 21:44:10|446.06|443.86|446.06|443.86|446.06|443.86|446.06|443.86|0
1639431860000|2021-12-13 21:44:20|446.17|443.97|446.28|444.08|446.28|444.08|446.17|443.97|0
1639431870000|2021-12-13 21:44:30|446.5|444.3|446.5|444.3|446.5|444.3|446.5|444.3|0
1639431880000|2021-12-13 21:44:40|446.06|443.86|446.06|443.86|446.06|443.86|446.06|443.86|0
1639431900000|2021-12-13 21:45:00|446.5|444.3|446.72|444.52|446.72|444.52|446.5|444.3|0
1639431910000|2021-12-13 21:45:10|446.94|444.74|446.94|444.74|446.94|444.74|446.94|444.74|0
1639431930000|2021-12-13 21:45:30|446.72|444.52|446.94|444.74|446.94|444.74|446.72|444.52|0
1639431940000|2021-12-13 21:45:40|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1639432000000|2021-12-13 21:46:40|447.26|445.06|447.16|444.96|447.38|445.18|447.16|444.96|0
1639432020000|2021-12-13 21:47:00|447.38|445.18|447.16|444.96|447.38|445.18|447.16|444.96|0
1639432040000|2021-12-13 21:47:20|446.94|444.74|447.16|444.96|447.16|444.96|446.94|444.74|0
1639432070000|2021-12-13 21:47:50|447.38|445.18|447.38|445.18|447.38|445.18|447.38|445.18|0
1639432090000|2021-12-13 21:48:10|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1639432100000|2021-12-13 21:48:20|447.82|445.62|447.38|445.18|447.82|445.62|447.38|445.18|0
1639432120000|2021-12-13 21:48:40|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1639432140000|2021-12-13 21:49:00|447.82|445.62|448.26|446.06|448.26|446.06|447.82|445.62|0
1639432150000|2021-12-13 21:49:10|448.04|445.84|448.47|446.27|448.47|446.27|448.04|445.84|0
1639432160000|2021-12-13 21:49:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1639432180000|2021-12-13 21:49:40|448.47|446.27|448.47|446.27|448.47|446.27|448.47|446.27|0
1639432200000|2021-12-13 21:50:00|448.69|446.49|448.47|446.27|448.69|446.49|448.47|446.27|0
1639432220000|2021-12-13 21:50:20|448.25|446.05|448.25|446.05|448.25|446.05|448.25|446.05|0
1639432230000|2021-12-13 21:50:30|448.03|445.83|448.03|445.83|448.03|445.83|448.03|445.83|0
1639432240000|2021-12-13 21:50:40|448.25|446.05|448.25|446.05|448.25|446.05|448.25|446.05|0
1639432250000|2021-12-13 21:50:50|448.03|445.83|447.81|445.61|448.03|445.83|447.81|445.61|0
1639432260000|2021-12-13 21:51:00|447.92|445.72|447.81|445.61|447.92|445.72|447.81|445.61|0
1639432270000|2021-12-13 21:51:10|447.59|445.39|447.59|445.39|447.59|445.39|447.59|445.39|0
1639432280000|2021-12-13 21:51:20|447.37|445.17|447.37|445.17|447.37|445.17|447.37|445.17|0
1639432290000|2021-12-13 21:51:30|447.15|444.95|447.15|444.95|447.15|444.95|447.15|444.95|0
1639432300000|2021-12-13 21:51:40|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639432330000|2021-12-13 21:52:10|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1639432370000|2021-12-13 21:52:50|446.49|444.29|446.71|444.51|446.71|444.51|446.49|444.29|0
1639432380000|2021-12-13 21:53:00|446.93|444.73|447.15|444.95|447.15|444.95|446.93|444.73|0
1639432400000|2021-12-13 21:53:20|447.37|445.17|447.15|444.95|447.37|445.17|447.15|444.95|0
1639432410000|2021-12-13 21:53:30|447.37|445.17|447.37|445.17|447.37|445.17|447.37|445.17|0
1639432420000|2021-12-13 21:53:40|447.26|445.06|446.93|444.73|447.26|445.06|446.93|444.73|0
1639432430000|2021-12-13 21:53:50|446.82|444.62|446.82|444.62|446.82|444.62|446.82|444.62|0
1639432440000|2021-12-13 21:54:00|446.93|444.73|447.15|444.95|447.37|445.17|446.93|444.73|0
1639432450000|2021-12-13 21:54:10|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639432460000|2021-12-13 21:54:20|446.82|444.62|446.93|444.73|446.93|444.73|446.82|444.62|0
1639432470000|2021-12-13 21:54:30|446.82|444.62|446.93|444.73|446.93|444.73|446.82|444.62|0
1639432480000|2021-12-13 21:54:40|447.15|444.95|447.59|445.39|447.59|445.39|447.15|444.95|0
1639432500000|2021-12-13 21:55:00|447.81|445.61|447.59|445.39|447.81|445.61|447.59|445.39|0
1639432510000|2021-12-13 21:55:10|447.81|445.61|447.59|445.39|447.81|445.61|447.59|445.39|0
1639432520000|2021-12-13 21:55:20|447.48|445.28|447.48|445.28|447.48|445.28|447.48|445.28|0
1639432530000|2021-12-13 21:55:30|447.59|445.39|447.37|445.17|447.59|445.39|447.37|445.17|0
1639432540000|2021-12-13 21:55:40|447.59|445.39|447.59|445.39|447.59|445.39|447.59|445.39|0
1639432550000|2021-12-13 21:55:50|447.37|445.17|447.37|445.17|447.37|445.17|447.37|445.17|0
1639432560000|2021-12-13 21:56:00|447.59|445.39|447.59|445.39|447.59|445.39|447.59|445.39|0
1639432570000|2021-12-13 21:56:10|447.37|445.17|447.37|445.17|447.48|445.28|447.37|445.17|0
1639432580000|2021-12-13 21:56:20|447.15|444.95|447.15|444.95|447.15|444.95|447.15|444.95|0
1639432590000|2021-12-13 21:56:30|446.93|444.73|446.71|444.51|446.93|444.73|446.71|444.51|0
1639432640000|2021-12-13 21:57:20|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639432650000|2021-12-13 21:57:30|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1639432700000|2021-12-13 21:58:20|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639432710000|2021-12-13 21:58:30|446.71|444.51|446.71|444.51|446.93|444.73|446.71|444.51|0
1639432750000|2021-12-13 21:59:10|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639432780000|2021-12-13 21:59:40|447.15|444.95|447.15|444.95|447.15|444.95|447.15|444.95|0
1639432790000|2021-12-13 21:59:50|447.25|445.05|447.03|444.83|447.25|445.05|447.03|444.83|0
1639432800000|2021-12-13 22:00:00|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1639432820000|2021-12-13 22:00:20|447.03|444.83|447.03|444.83|447.03|444.83|447.03|444.83|0
1639432830000|2021-12-13 22:00:30|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1639432920000|2021-12-13 22:02:00|447.1|444.9|447.1|444.9|447.1|444.9|447.1|444.9|0
1639432980000|2021-12-13 22:03:00|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1639433030000|2021-12-13 22:03:50|447.1|444.9|447.07|444.87|447.1|444.9|447.07|444.87|0
1639433070000|2021-12-13 22:04:30|447.03|444.83|447.03|444.83|447.03|444.83|447.03|444.83|0
1639433110000|2021-12-13 22:05:10|446.91|444.71|446.78|444.58|446.91|444.71|446.78|444.58|0
1639433120000|2021-12-13 22:05:20|446.77|444.57|446.77|444.57|446.77|444.57|446.77|444.57|0
1639433150000|2021-12-13 22:05:50|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1639433160000|2021-12-13 22:06:00|446.68|444.48|446.58|444.38|446.68|444.48|446.58|444.38|0
1639433170000|2021-12-13 22:06:10|446.62|444.42|446.58|444.38|446.62|444.42|446.58|444.38|0
1639433190000|2021-12-13 22:06:30|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1639433210000|2021-12-13 22:06:50|446.4|444.2|446.68|444.48|446.68|444.48|446.4|444.2|0
1639433220000|2021-12-13 22:07:00|446.49|444.29|446.49|444.29|446.49|444.29|446.49|444.29|0
1639433230000|2021-12-13 22:07:10|446.68|444.48|446.68|444.48|446.68|444.48|446.68|444.48|0
1639433250000|2021-12-13 22:07:30|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1639433320000|2021-12-13 22:08:40|446.75|444.55|446.75|444.55|446.75|444.55|446.75|444.55|0
1639433360000|2021-12-13 22:09:20|446.77|444.57|446.77|444.57|446.77|444.57|446.77|444.57|0
1639433380000|2021-12-13 22:09:40|446.75|444.55|446.75|444.55|446.75|444.55|446.75|444.55|0
1639433390000|2021-12-13 22:09:50|446.65|444.45|446.65|444.45|446.65|444.45|446.65|444.45|0
1639433410000|2021-12-13 22:10:10|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1639433430000|2021-12-13 22:10:30|446.65|444.45|446.67|444.47|446.67|444.47|446.65|444.45|0
1639433450000|2021-12-13 22:10:50|446.55|444.35|446.52|444.32|446.55|444.35|446.52|444.32|0
1639433460000|2021-12-13 22:11:00|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1639433470000|2021-12-13 22:11:10|446.74|444.54|446.74|444.54|446.74|444.54|446.74|444.54|0
1639433530000|2021-12-13 22:12:10|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1639433600000|2021-12-13 22:13:20|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639433610000|2021-12-13 22:13:30|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1639433650000|2021-12-13 22:14:10|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639433740000|2021-12-13 22:15:40|447.09|444.89|447.02|444.82|447.09|444.89|447.02|444.82|0
1639433960000|2021-12-13 22:19:20|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639434090000|2021-12-13 22:21:30|446.74|444.54|446.76|444.56|446.76|444.56|446.74|444.54|0
1639434100000|2021-12-13 22:21:40|446.74|444.54|446.74|444.54|446.74|444.54|446.74|444.54|0
1639434140000|2021-12-13 22:22:20|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1639434260000|2021-12-13 22:24:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1639434290000|2021-12-13 22:24:50|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1639434300000|2021-12-13 22:25:00|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639434330000|2021-12-13 22:25:30|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639434370000|2021-12-13 22:26:10|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1639434390000|2021-12-13 22:26:30|446.95|444.75|446.95|444.75|446.95|444.75|446.95|444.75|0
1639434430000|2021-12-13 22:27:10|446.99|444.79|446.95|444.75|446.99|444.79|446.95|444.75|0
1639434440000|2021-12-13 22:27:20|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1639434560000|2021-12-13 22:29:20|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1639434610000|2021-12-13 22:30:10|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1639434680000|2021-12-13 22:31:20|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1639434690000|2021-12-13 22:31:30|446.63|444.43|446.63|444.43|446.63|444.43|446.63|444.43|0
1639434700000|2021-12-13 22:31:40|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1639434720000|2021-12-13 22:32:00|446.83|444.63|446.83|444.63|446.83|444.63|446.83|444.63|0
1639434750000|2021-12-13 22:32:30|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639434780000|2021-12-13 22:33:00|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1639434790000|2021-12-13 22:33:10|446.63|444.43|446.66|444.46|446.66|444.46|446.63|444.43|0
1639434830000|2021-12-13 22:33:50|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1639434840000|2021-12-13 22:34:00|446.75|444.55|446.79|444.59|446.79|444.59|446.75|444.55|0
1639434860000|2021-12-13 22:34:20|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1639434880000|2021-12-13 22:34:40|446.82|444.62|446.82|444.62|446.82|444.62|446.82|444.62|0
1639434910000|2021-12-13 22:35:10|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1639434990000|2021-12-13 22:36:30|446.63|444.43|446.63|444.43|446.63|444.43|446.63|444.43|0
1639435010000|2021-12-13 22:36:50|446.47|444.27|446.47|444.27|446.47|444.27|446.47|444.27|0
1639435020000|2021-12-13 22:37:00|446.21|444.01|446.21|444.01|446.21|444.01|446.21|444.01|0
1639435030000|2021-12-13 22:37:10|446.24|444.04|446.24|444.04|446.24|444.04|446.24|444.04|0
1639435050000|2021-12-13 22:37:30|446.66|444.46|446.66|444.46|446.66|444.46|446.66|444.46|0
1639435070000|2021-12-13 22:37:50|446.79|444.59|446.18|443.98|446.79|444.59|446.18|443.98|0
1639435080000|2021-12-13 22:38:00|446.15|443.95|446.63|444.43|446.63|444.43|446.15|443.95|0
1639435090000|2021-12-13 22:38:10|446.66|444.46|446.66|444.46|446.66|444.46|446.66|444.46|0
1639435100000|2021-12-13 22:38:20|446.65|444.45|446.08|443.88|446.65|444.45|446.08|443.88|0
1639435110000|2021-12-13 22:38:30|445.89|443.69|445.89|443.69|445.89|443.69|445.89|443.69|0
1639435120000|2021-12-13 22:38:40|446.53|444.33|446.56|444.36|446.56|444.36|446.53|444.33|0
1639435130000|2021-12-13 22:38:50|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1639435150000|2021-12-13 22:39:10|446.63|444.43|446.59|444.39|446.63|444.43|446.59|444.39|0
1639435160000|2021-12-13 22:39:20|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1639435170000|2021-12-13 22:39:30|446.37|444.17|446.4|444.2|446.4|444.2|446.37|444.17|0
1639435190000|2021-12-13 22:39:50|446.11|443.91|446.11|443.91|446.11|443.91|446.11|443.91|0
1639435200000|2021-12-13 22:40:00|446.02|443.82|445.95|443.75|446.02|443.82|445.95|443.75|0
1639435220000|2021-12-13 22:40:20|445.85|443.65|445.79|443.59|445.85|443.65|445.76|443.56|0
1639435230000|2021-12-13 22:40:30|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1639435240000|2021-12-13 22:40:40|445.79|443.59|445.79|443.59|445.79|443.59|445.79|443.59|0
1639435250000|2021-12-13 22:40:50|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1639435260000|2021-12-13 22:41:00|445.79|443.59|445.76|443.56|445.79|443.59|445.7|443.5|0
1639435270000|2021-12-13 22:41:10|445.79|443.59|445.79|443.59|445.79|443.59|445.79|443.59|0
1639435380000|2021-12-13 22:43:00|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1639435410000|2021-12-13 22:43:30|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1639435440000|2021-12-13 22:44:00|446.18|443.98|446.08|443.88|446.2|444|446.08|443.88|0
1639435480000|2021-12-13 22:44:40|446.18|443.98|446.08|443.88|446.18|443.98|446.08|443.88|0
1639435490000|2021-12-13 22:44:50|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1639435540000|2021-12-13 22:45:40|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1639435550000|2021-12-13 22:45:50|446.2|444|446.24|444.04|446.24|444.04|446.2|444|0
1639435560000|2021-12-13 22:46:00|446.33|444.13|446.43|444.23|446.43|444.23|446.33|444.13|0
1639435570000|2021-12-13 22:46:10|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1639435580000|2021-12-13 22:46:20|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1639435590000|2021-12-13 22:46:30|446.2|444|446.2|444|446.2|444|446.2|444|0
1639435600000|2021-12-13 22:46:40|446.17|443.97|446.24|444.04|446.24|444.04|446.17|443.97|0
1639435610000|2021-12-13 22:46:50|446.17|443.97|446.27|444.07|446.27|444.07|446.17|443.97|0
1639435620000|2021-12-13 22:47:00|446.37|444.17|446.27|444.07|446.37|444.17|446.27|444.07|0
1639435630000|2021-12-13 22:47:10|446.39|444.19|446.43|444.23|446.43|444.23|446.39|444.19|0
1639435650000|2021-12-13 22:47:30|446.46|444.26|446.46|444.26|446.46|444.26|446.46|444.26|0
1639435660000|2021-12-13 22:47:40|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1639435700000|2021-12-13 22:48:20|446.27|444.07|446.17|443.97|446.27|444.07|446.17|443.97|0
1639435710000|2021-12-13 22:48:30|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1639435720000|2021-12-13 22:48:40|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1639435750000|2021-12-13 22:49:10|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1639435760000|2021-12-13 22:49:20|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1639435770000|2021-12-13 22:49:30|446.39|444.19|446.39|444.19|446.39|444.19|446.39|444.19|0
1639435800000|2021-12-13 22:50:00|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1639435820000|2021-12-13 22:50:20|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1639435840000|2021-12-13 22:50:40|446.2|444|446.23|444.03|446.23|444.03|446.2|444|0
1639435850000|2021-12-13 22:50:50|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1639435900000|2021-12-13 22:51:40|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1639435910000|2021-12-13 22:51:50|446.17|443.97|446.1|443.9|446.17|443.97|446.1|443.9|0
1639435920000|2021-12-13 22:52:00|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1639435960000|2021-12-13 22:52:40|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1639435980000|2021-12-13 22:53:00|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1639436020000|2021-12-13 22:53:40|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1639436060000|2021-12-13 22:54:20|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1639436120000|2021-12-13 22:55:20|446.19|443.99|446.19|443.99|446.19|443.99|446.19|443.99|0
1639436230000|2021-12-13 22:57:10|446.33|444.13|446.29|444.09|446.33|444.13|446.29|444.09|0
1639436240000|2021-12-13 22:57:20|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1639436250000|2021-12-13 22:57:30|446.1|443.9|446.23|444.03|446.23|444.03|446.1|443.9|0
1639436270000|2021-12-13 22:57:50|446.26|444.06|446.26|444.06|446.26|444.06|446.26|444.06|0
1639436300000|2021-12-13 22:58:20|446.29|444.09|446.29|444.09|446.29|444.09|446.29|444.09|0
1639436320000|2021-12-13 22:58:40|446.26|444.06|446.26|444.06|446.26|444.06|446.26|444.06|0
1639436350000|2021-12-13 22:59:10|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1639436360000|2021-12-13 22:59:20|446.13|443.93|446.32|444.12|446.32|444.12|446.13|443.93|0
1639436370000|2021-12-13 22:59:30|446.36|444.16|446.52|444.32|446.52|444.32|446.36|444.16|0
1639436380000|2021-12-13 22:59:40|446.32|444.12|446.19|443.99|446.52|444.32|446.19|443.99|0
1639436390000|2021-12-13 22:59:50|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1639436400000|2021-12-13 23:00:00|446.09|443.89|447.65|445.45|447.65|445.45|446.09|443.89|0
1639436410000|2021-12-13 23:00:10|447.87|445.67|447.99|445.79|448.65|446.45|447.87|445.67|0
1639436420000|2021-12-13 23:00:20|447.77|445.57|447.55|445.35|447.77|445.57|447.55|445.35|0
1639436430000|2021-12-13 23:00:30|447.21|445.01|447.33|445.13|447.33|445.13|447.11|444.91|0
1639436440000|2021-12-13 23:00:40|447.32|445.12|447.54|445.34|447.54|445.34|447.32|445.12|0
1639436450000|2021-12-13 23:00:50|447.32|445.12|447.76|445.56|448.09|445.89|447.32|445.12|0
1639436460000|2021-12-13 23:01:00|447.87|445.67|448.09|445.89|448.09|445.89|447.87|445.67|0
1639436470000|2021-12-13 23:01:10|447.76|445.56|447.87|445.67|447.87|445.67|447.76|445.56|0
1639436480000|2021-12-13 23:01:20|447.76|445.56|448.42|446.22|448.42|446.22|447.76|445.56|0
1639436490000|2021-12-13 23:01:30|448.2|446|448.2|446|448.2|446|448.2|446|0
1639436510000|2021-12-13 23:01:50|448.42|446.22|448.42|446.22|448.42|446.22|448.42|446.22|0
1639436520000|2021-12-13 23:02:00|448.31|446.11|448.42|446.22|448.42|446.22|448.2|446|0
1639436530000|2021-12-13 23:02:10|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1639436540000|2021-12-13 23:02:20|448.09|445.89|448.2|446|448.2|446|448.09|445.89|0
1639436550000|2021-12-13 23:02:30|448.31|446.11|448.42|446.22|448.42|446.22|448.31|446.11|0
1639436560000|2021-12-13 23:02:40|448.53|446.33|448.64|446.44|448.64|446.44|448.53|446.33|0
1639436580000|2021-12-13 23:03:00|448.53|446.33|448.86|446.66|448.86|446.66|448.53|446.33|0
1639436590000|2021-12-13 23:03:10|448.75|446.55|448.75|446.55|448.75|446.55|448.75|446.55|0
1639436600000|2021-12-13 23:03:20|448.64|446.44|448.64|446.44|448.75|446.55|448.64|446.44|0
1639436610000|2021-12-13 23:03:30|448.75|446.55|448.86|446.66|448.86|446.66|448.75|446.55|0
1639436620000|2021-12-13 23:03:40|448.64|446.44|448.86|446.66|448.86|446.66|448.64|446.44|0
1639436630000|2021-12-13 23:03:50|449.08|446.88|448.86|446.66|449.08|446.88|448.86|446.66|0
1639436640000|2021-12-13 23:04:00|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1639436650000|2021-12-13 23:04:10|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639436660000|2021-12-13 23:04:20|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1639436670000|2021-12-13 23:04:30|448.75|446.55|448.75|446.55|448.75|446.55|448.75|446.55|0
1639436680000|2021-12-13 23:04:40|448.86|446.66|448.86|446.66|448.86|446.66|448.64|446.44|0
1639436690000|2021-12-13 23:04:50|448.97|446.77|448.86|446.66|448.97|446.77|448.86|446.66|0
1639436700000|2021-12-13 23:05:00|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639436710000|2021-12-13 23:05:10|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1639436720000|2021-12-13 23:05:20|449.3|447.1|449.3|447.1|449.3|447.1|449.19|446.99|0
1639436730000|2021-12-13 23:05:30|449.41|447.21|449.19|446.99|449.41|447.21|449.19|446.99|0
1639436740000|2021-12-13 23:05:40|449.3|447.1|449.08|446.88|449.3|447.1|449.08|446.88|0
1639436760000|2021-12-13 23:06:00|449.19|446.99|449.19|446.99|449.3|447.1|449.19|446.99|0
1639436770000|2021-12-13 23:06:10|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1639436780000|2021-12-13 23:06:20|448.97|446.77|449.08|446.88|449.08|446.88|448.97|446.77|0
1639436790000|2021-12-13 23:06:30|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639436810000|2021-12-13 23:06:50|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1639436820000|2021-12-13 23:07:00|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639436830000|2021-12-13 23:07:10|449.19|446.99|449.08|446.88|449.19|446.99|449.08|446.88|0
1639436840000|2021-12-13 23:07:20|448.97|446.77|449.08|446.88|449.08|446.88|448.97|446.77|0
1639436850000|2021-12-13 23:07:30|449.3|447.1|449.3|447.1|449.3|447.1|449.19|446.99|0
1639436860000|2021-12-13 23:07:40|449.41|447.21|449.3|447.1|449.41|447.21|449.3|447.1|0
1639436870000|2021-12-13 23:07:50|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639436880000|2021-12-13 23:08:00|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639436900000|2021-12-13 23:08:20|449.08|446.88|449.52|447.32|449.52|447.32|449.08|446.88|0
1639436910000|2021-12-13 23:08:30|449.3|447.1|449.41|447.21|449.52|447.32|449.3|447.1|0
1639436920000|2021-12-13 23:08:40|449.3|447.1|449.41|447.21|449.41|447.21|449.3|447.1|0
1639436930000|2021-12-13 23:08:50|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639436940000|2021-12-13 23:09:00|449.08|446.88|449.08|446.88|449.18|446.98|449.08|446.88|0
1639436950000|2021-12-13 23:09:10|449.18|446.98|449.3|447.1|449.3|447.1|449.18|446.98|0
1639436970000|2021-12-13 23:09:30|449.52|447.32|449.3|447.1|449.52|447.32|449.3|447.1|0
1639437000000|2021-12-13 23:10:00|449.18|446.98|449.4|447.2|449.4|447.2|449.18|446.98|0
1639437010000|2021-12-13 23:10:10|449.52|447.32|449.3|447.1|449.52|447.32|449.3|447.1|0
1639437020000|2021-12-13 23:10:20|449.18|446.98|449.3|447.1|449.3|447.1|449.18|446.98|0
1639437040000|2021-12-13 23:10:40|449.18|446.98|449.08|446.88|449.18|446.98|449.08|446.88|0
1639437050000|2021-12-13 23:10:50|448.96|446.76|448.86|446.66|448.96|446.76|448.86|446.66|0
1639437070000|2021-12-13 23:11:10|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1639437080000|2021-12-13 23:11:20|448.42|446.22|448.64|446.44|448.64|446.44|448.42|446.22|0
1639437090000|2021-12-13 23:11:30|448.52|446.32|448.64|446.44|448.86|446.66|448.52|446.32|0
1639437100000|2021-12-13 23:11:40|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1639437110000|2021-12-13 23:11:50|448.64|446.44|448.42|446.22|448.64|446.44|448.42|446.22|0
1639437120000|2021-12-13 23:12:00|448.64|446.44|448.2|446|448.64|446.44|448.2|446|0
1639437150000|2021-12-13 23:12:30|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1639437160000|2021-12-13 23:12:40|448.42|446.22|448.42|446.22|448.42|446.22|448.3|446.1|0
1639437170000|2021-12-13 23:12:50|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1639437190000|2021-12-13 23:13:10|447.76|445.56|447.54|445.34|447.76|445.56|447.54|445.34|0
1639437200000|2021-12-13 23:13:20|447.76|445.56|447.76|445.56|447.76|445.56|447.76|445.56|0
1639437210000|2021-12-13 23:13:30|447.86|445.66|447.98|445.78|447.98|445.78|447.86|445.66|0
1639437220000|2021-12-13 23:13:40|448.08|445.88|448.42|446.22|448.42|446.22|448.08|445.88|0
1639437230000|2021-12-13 23:13:50|447.98|445.78|448.08|445.88|448.08|445.88|447.98|445.78|0
1639437240000|2021-12-13 23:14:00|448.2|446|448.42|446.22|448.64|446.44|448.2|446|0
1639437250000|2021-12-13 23:14:10|448.2|446|448.3|446.1|448.3|446.1|448.2|446|0
1639437260000|2021-12-13 23:14:20|448.2|446|447.98|445.78|448.2|446|447.98|445.78|0
1639437270000|2021-12-13 23:14:30|448.2|446|448.08|445.88|448.2|446|448.08|445.88|0
1639437280000|2021-12-13 23:14:40|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437290000|2021-12-13 23:14:50|448.08|445.88|447.97|445.77|448.08|445.88|447.97|445.77|0
1639437300000|2021-12-13 23:15:00|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1639437330000|2021-12-13 23:15:30|447.97|445.77|447.97|445.77|447.97|445.77|447.86|445.66|0
1639437350000|2021-12-13 23:15:50|448.08|445.88|448.08|445.88|448.08|445.88|448.08|445.88|0
1639437360000|2021-12-13 23:16:00|448.19|445.99|448.19|445.99|448.3|446.1|448.19|445.99|0
1639437370000|2021-12-13 23:16:10|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437390000|2021-12-13 23:16:30|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1639437400000|2021-12-13 23:16:40|447.64|445.44|447.97|445.77|447.97|445.77|447.64|445.44|0
1639437410000|2021-12-13 23:16:50|447.75|445.55|447.64|445.44|447.75|445.55|447.64|445.44|0
1639437420000|2021-12-13 23:17:00|447.53|445.33|447.31|445.11|447.53|445.33|447.31|445.11|0
1639437430000|2021-12-13 23:17:10|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1639437440000|2021-12-13 23:17:20|447.31|445.11|447.09|444.89|447.31|445.11|447.09|444.89|0
1639437450000|2021-12-13 23:17:30|447.31|445.11|446.87|444.67|447.31|445.11|446.87|444.67|0
1639437470000|2021-12-13 23:17:50|446.76|444.56|446.65|444.45|446.76|444.56|446.65|444.45|0
1639437490000|2021-12-13 23:18:10|446.87|444.67|447.09|444.89|447.09|444.89|446.87|444.67|0
1639437500000|2021-12-13 23:18:20|447.53|445.33|447.53|445.33|447.53|445.33|447.31|445.11|0
1639437510000|2021-12-13 23:18:30|447.31|445.11|447.31|445.11|447.31|445.11|447.31|445.11|0
1639437540000|2021-12-13 23:19:00|447.09|444.89|446.98|444.78|447.09|444.89|446.87|444.67|0
1639437550000|2021-12-13 23:19:10|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1639437560000|2021-12-13 23:19:20|446.98|444.78|447.09|444.89|447.09|444.89|446.87|444.67|0
1639437570000|2021-12-13 23:19:30|447.53|445.33|447.75|445.55|447.75|445.55|447.53|445.33|0
1639437580000|2021-12-13 23:19:40|447.86|445.66|447.75|445.55|447.86|445.66|447.64|445.44|0
1639437590000|2021-12-13 23:19:50|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437600000|2021-12-13 23:20:00|448.19|445.99|448.08|445.88|448.19|445.99|448.08|445.88|0
1639437610000|2021-12-13 23:20:10|447.97|445.77|447.53|445.33|447.97|445.77|447.53|445.33|0
1639437620000|2021-12-13 23:20:20|447.42|445.22|447.31|445.11|447.42|445.22|447.31|445.11|0
1639437630000|2021-12-13 23:20:30|447.2|445|447.31|445.11|447.31|445.11|447.09|444.89|0
1639437640000|2021-12-13 23:20:40|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437650000|2021-12-13 23:20:50|447.75|445.55|447.75|445.55|447.97|445.77|447.75|445.55|0
1639437660000|2021-12-13 23:21:00|447.86|445.66|447.97|445.77|447.97|445.77|447.86|445.66|0
1639437670000|2021-12-13 23:21:10|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1639437680000|2021-12-13 23:21:20|447.97|445.77|447.97|445.77|448.19|445.99|447.97|445.77|0
1639437690000|2021-12-13 23:21:30|448.08|445.88|448.19|445.99|448.19|445.99|448.08|445.88|0
1639437700000|2021-12-13 23:21:40|448.08|445.88|448.19|445.99|448.19|445.99|448.08|445.88|0
1639437710000|2021-12-13 23:21:50|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437720000|2021-12-13 23:22:00|448.08|445.88|447.75|445.55|448.19|445.99|447.75|445.55|0
1639437730000|2021-12-13 23:22:10|447.64|445.44|447.31|445.11|447.75|445.55|447.31|445.11|0
1639437740000|2021-12-13 23:22:20|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437750000|2021-12-13 23:22:30|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1639437760000|2021-12-13 23:22:40|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1639437780000|2021-12-13 23:23:00|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1639437790000|2021-12-13 23:23:10|448.07|445.87|447.75|445.55|448.07|445.87|447.75|445.55|0
1639437820000|2021-12-13 23:23:40|447.31|445.11|447.09|444.89|447.41|445.21|447.09|444.89|0
1639437830000|2021-12-13 23:23:50|446.87|444.67|447.09|444.89|447.09|444.89|446.87|444.67|0
1639437840000|2021-12-13 23:24:00|447.31|445.11|447.53|445.33|447.53|445.33|447.31|445.11|0
1639437850000|2021-12-13 23:24:10|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1639437860000|2021-12-13 23:24:20|447.53|445.33|447.19|444.99|447.53|445.33|447.09|444.89|0
1639437870000|2021-12-13 23:24:30|447.31|445.11|447.53|445.33|447.53|445.33|447.09|444.89|0
1639437880000|2021-12-13 23:24:40|447.41|445.21|447.53|445.33|447.53|445.33|447.41|445.21|0
1639437890000|2021-12-13 23:24:50|447.75|445.55|447.53|445.33|447.75|445.55|447.53|445.33|0
1639437900000|2021-12-13 23:25:00|447.31|445.11|447.31|445.11|447.31|445.11|447.31|445.11|0
1639437910000|2021-12-13 23:25:10|447.19|444.99|447.53|445.33|447.53|445.33|447.09|444.89|0
1639437920000|2021-12-13 23:25:20|447.97|445.77|447.85|445.65|447.97|445.77|447.85|445.65|0
1639437930000|2021-12-13 23:25:30|447.97|445.77|447.75|445.55|447.97|445.77|447.75|445.55|0
1639437940000|2021-12-13 23:25:40|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639437950000|2021-12-13 23:25:50|447.53|445.33|447.75|445.55|447.75|445.55|447.53|445.33|0
1639437960000|2021-12-13 23:26:00|448.41|446.21|448.63|446.43|448.63|446.43|448.41|446.21|0
1639437970000|2021-12-13 23:26:10|448.41|446.21|447.97|445.77|448.41|446.21|447.97|445.77|0
1639437980000|2021-12-13 23:26:20|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1639437990000|2021-12-13 23:26:30|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1639438000000|2021-12-13 23:26:40|448.07|445.87|448.19|445.99|448.19|445.99|448.07|445.87|0
1639438010000|2021-12-13 23:26:50|447.97|445.77|448.07|445.87|448.07|445.87|447.97|445.77|0
1639438020000|2021-12-13 23:27:00|448.19|445.99|448.07|445.87|448.19|445.99|448.07|445.87|0
1639438030000|2021-12-13 23:27:10|447.75|445.55|447.97|445.77|447.97|445.77|447.75|445.55|0
1639438040000|2021-12-13 23:27:20|448.07|445.87|447.53|445.33|448.19|445.99|447.53|445.33|0
1639438050000|2021-12-13 23:27:30|447.31|445.11|447.31|445.11|447.31|445.11|447.31|445.11|0
1639438060000|2021-12-13 23:27:40|447.09|444.89|446.87|444.67|447.09|444.89|446.87|444.67|0
1639438070000|2021-12-13 23:27:50|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1639438080000|2021-12-13 23:28:00|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1639438100000|2021-12-13 23:28:20|447.09|444.89|446.97|444.77|447.09|444.89|446.97|444.77|0
1639438110000|2021-12-13 23:28:30|446.87|444.67|446.65|444.45|446.87|444.67|446.65|444.45|0
1639438130000|2021-12-13 23:28:50|446.43|444.23|446.21|444.01|446.43|444.23|446.21|444.01|0
1639438140000|2021-12-13 23:29:00|446.43|444.23|445.99|443.79|446.43|444.23|445.99|443.79|0
1639438150000|2021-12-13 23:29:10|446.21|444.01|446.43|444.23|446.43|444.23|445.99|443.79|0
1639438170000|2021-12-13 23:29:30|445.99|443.79|445.99|443.79|445.99|443.79|445.87|443.67|0
1639438180000|2021-12-13 23:29:40|445.33|443.13|445.11|442.91|445.33|443.13|445.11|442.91|0
1639438190000|2021-12-13 23:29:50|445.33|443.13|445.65|443.45|445.65|443.45|445.33|443.13|0
1639438200000|2021-12-13 23:30:00|445.21|443.01|445.99|443.79|445.99|443.79|445.21|443.01|0
1639438210000|2021-12-13 23:30:10|446.21|444.01|446.21|444.01|446.21|444.01|446.21|444.01|0
1639438220000|2021-12-13 23:30:20|446.42|444.22|446.42|444.22|446.53|444.33|446.42|444.22|0
1639438230000|2021-12-13 23:30:30|446.53|444.33|446.64|444.44|446.64|444.44|446.53|444.33|0
1639438240000|2021-12-13 23:30:40|446.86|444.66|447.08|444.88|447.3|445.1|446.86|444.66|0
1639438250000|2021-12-13 23:30:50|447.3|445.1|447.3|445.1|447.74|445.54|447.3|445.1|0
1639438260000|2021-12-13 23:31:00|447.19|444.99|447.08|444.88|447.19|444.99|447.08|444.88|0
1639438270000|2021-12-13 23:31:10|447.3|445.1|447.19|444.99|447.3|445.1|447.19|444.99|0
1639438280000|2021-12-13 23:31:20|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1639438290000|2021-12-13 23:31:30|446.97|444.77|446.86|444.66|446.97|444.77|446.86|444.66|0
1639438300000|2021-12-13 23:31:40|447.08|444.88|446.97|444.77|447.08|444.88|446.97|444.77|0
1639438310000|2021-12-13 23:31:50|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1639438330000|2021-12-13 23:32:10|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1639438360000|2021-12-13 23:32:40|447.52|445.32|447.52|445.32|447.52|445.32|447.52|445.32|0
1639438370000|2021-12-13 23:32:50|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1639438380000|2021-12-13 23:33:00|447.52|445.32|447.52|445.32|447.52|445.32|447.52|445.32|0
1639438390000|2021-12-13 23:33:10|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1639438400000|2021-12-13 23:33:20|447.3|445.1|447.52|445.32|447.52|445.32|447.08|444.88|0
1639438410000|2021-12-13 23:33:30|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1639438420000|2021-12-13 23:33:40|447.52|445.32|447.08|444.88|447.52|445.32|447.08|444.88|0
1639438430000|2021-12-13 23:33:50|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1639438440000|2021-12-13 23:34:00|447.52|445.32|447.96|445.76|447.96|445.76|447.52|445.32|0
1639438450000|2021-12-13 23:34:10|447.52|445.32|447.74|445.54|447.74|445.54|447.52|445.32|0
1639438460000|2021-12-13 23:34:20|447.52|445.32|447.74|445.54|447.74|445.54|447.52|445.32|0
1639438470000|2021-12-13 23:34:30|447.96|445.76|447.74|445.54|447.96|445.76|447.74|445.54|0
1639438500000|2021-12-13 23:35:00|448.18|445.98|448.29|446.09|448.4|446.2|448.18|445.98|0
1639438510000|2021-12-13 23:35:10|448.4|446.2|447.96|445.76|448.4|446.2|447.96|445.76|0
1639438520000|2021-12-13 23:35:20|448.18|445.98|448.4|446.2|448.4|446.2|448.18|445.98|0
1639438530000|2021-12-13 23:35:30|448.62|446.42|448.4|446.2|448.62|446.42|448.4|446.2|0
1639438540000|2021-12-13 23:35:40|448.62|446.42|448.62|446.42|448.62|446.42|448.62|446.42|0
1639438550000|2021-12-13 23:35:50|448.4|446.2|448.51|446.31|448.51|446.31|448.4|446.2|0
1639438560000|2021-12-13 23:36:00|448.62|446.42|448.62|446.42|448.62|446.42|448.62|446.42|0
1639438570000|2021-12-13 23:36:10|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639438590000|2021-12-13 23:36:30|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639438600000|2021-12-13 23:36:40|448.84|446.64|448.62|446.42|448.84|446.64|448.4|446.2|0
1639438610000|2021-12-13 23:36:50|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639438620000|2021-12-13 23:37:00|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639438650000|2021-12-13 23:37:30|448.62|446.42|448.4|446.2|448.62|446.42|448.4|446.2|0
1639438660000|2021-12-13 23:37:40|448.5|446.3|448.72|446.52|448.72|446.52|448.4|446.2|0
1639438670000|2021-12-13 23:37:50|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639438690000|2021-12-13 23:38:10|448.62|446.42|448.5|446.3|448.62|446.42|448.5|446.3|0
1639438700000|2021-12-13 23:38:20|448.62|446.42|448.62|446.42|448.62|446.42|448.62|446.42|0
1639438710000|2021-12-13 23:38:30|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1639438720000|2021-12-13 23:38:40|448.62|446.42|448.62|446.42|448.62|446.42|448.62|446.42|0
1639438730000|2021-12-13 23:38:50|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1639438740000|2021-12-13 23:39:00|448.62|446.42|448.4|446.2|448.72|446.52|448.4|446.2|0
1639438770000|2021-12-13 23:39:30|447.96|445.76|447.96|445.76|448.06|445.86|447.96|445.76|0
1639438780000|2021-12-13 23:39:40|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1639438790000|2021-12-13 23:39:50|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1639438800000|2021-12-13 23:40:00|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1639438810000|2021-12-13 23:40:10|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1639438820000|2021-12-13 23:40:20|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1639438830000|2021-12-13 23:40:30|447.84|445.64|448.18|445.98|448.18|445.98|447.84|445.64|0
1639438840000|2021-12-13 23:40:40|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1639438850000|2021-12-13 23:40:50|448.28|446.08|448.28|446.08|448.4|446.2|448.28|446.08|0
1639438860000|2021-12-13 23:41:00|448.4|446.2|448.62|446.42|448.62|446.42|448.4|446.2|0
1639438880000|2021-12-13 23:41:20|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639438890000|2021-12-13 23:41:30|448.62|446.42|448.62|446.42|448.62|446.42|448.62|446.42|0
1639438900000|2021-12-13 23:41:40|448.4|446.2|448.84|446.64|448.84|446.64|448.4|446.2|0
1639438920000|2021-12-13 23:42:00|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639438930000|2021-12-13 23:42:10|448.84|446.64|448.84|446.64|448.84|446.64|448.84|446.64|0
1639438980000|2021-12-13 23:43:00|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639439000000|2021-12-13 23:43:20|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639439030000|2021-12-13 23:43:50|448.83|446.63|448.83|446.63|448.94|446.74|448.83|446.63|0
1639439040000|2021-12-13 23:44:00|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639439090000|2021-12-13 23:44:50|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639439100000|2021-12-13 23:45:00|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639439110000|2021-12-13 23:45:10|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1639439120000|2021-12-13 23:45:20|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639439140000|2021-12-13 23:45:40|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639439150000|2021-12-13 23:45:50|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639439160000|2021-12-13 23:46:00|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639439170000|2021-12-13 23:46:10|449.16|446.96|449.05|446.85|449.16|446.96|449.05|446.85|0
1639439190000|2021-12-13 23:46:30|448.94|446.74|449.05|446.85|449.05|446.85|448.94|446.74|0
1639439250000|2021-12-13 23:47:30|448.83|446.63|448.83|446.63|448.94|446.74|448.83|446.63|0
1639439260000|2021-12-13 23:47:40|448.94|446.74|449.05|446.85|449.05|446.85|448.94|446.74|0
1639439280000|2021-12-13 23:48:00|447.95|445.75|448.17|445.97|448.17|445.97|447.95|445.75|0
1639439290000|2021-12-13 23:48:10|447.95|445.75|448.17|445.97|448.17|445.97|447.95|445.75|0
1639439300000|2021-12-13 23:48:20|448.06|445.86|448.17|445.97|448.17|445.97|448.06|445.86|0
1639439310000|2021-12-13 23:48:30|448.06|445.86|447.95|445.75|448.06|445.86|447.95|445.75|0
1639439330000|2021-12-13 23:48:50|447.84|445.64|447.84|445.64|447.84|445.64|447.84|445.64|0
1639439340000|2021-12-13 23:49:00|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1639439360000|2021-12-13 23:49:20|447.84|445.64|447.73|445.53|447.84|445.64|447.73|445.53|0
1639439370000|2021-12-13 23:49:30|447.84|445.64|447.95|445.75|447.95|445.75|447.84|445.64|0
1639439400000|2021-12-13 23:50:00|448.06|445.86|448.06|445.86|448.06|445.86|448.06|445.86|0
1639439410000|2021-12-13 23:50:10|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1639439420000|2021-12-13 23:50:20|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1639439430000|2021-12-13 23:50:30|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439460000|2021-12-13 23:51:00|447.51|445.31|447.51|445.31|447.51|445.31|447.51|445.31|0
1639439470000|2021-12-13 23:51:10|447.61|445.41|447.61|445.41|447.73|445.53|447.51|445.31|0
1639439480000|2021-12-13 23:51:20|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439490000|2021-12-13 23:51:30|447.83|445.63|447.83|445.63|447.83|445.63|447.83|445.63|0
1639439500000|2021-12-13 23:51:40|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1639439520000|2021-12-13 23:52:00|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439540000|2021-12-13 23:52:20|447.51|445.31|447.61|445.41|447.61|445.41|447.51|445.31|0
1639439550000|2021-12-13 23:52:30|447.51|445.31|447.51|445.31|447.61|445.41|447.51|445.31|0
1639439580000|2021-12-13 23:53:00|447.61|445.41|447.51|445.31|447.61|445.41|447.51|445.31|0
1639439590000|2021-12-13 23:53:10|447.61|445.41|447.73|445.53|447.73|445.53|447.61|445.41|0
1639439610000|2021-12-13 23:53:30|447.61|445.41|447.51|445.31|447.61|445.41|447.51|445.31|0
1639439620000|2021-12-13 23:53:40|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1639439630000|2021-12-13 23:53:50|447.29|445.09|447.29|445.09|447.29|445.09|447.29|445.09|0
1639439640000|2021-12-13 23:54:00|447.39|445.19|447.29|445.09|447.51|445.31|447.29|445.09|0
1639439650000|2021-12-13 23:54:10|447.51|445.31|447.73|445.53|447.73|445.53|447.51|445.31|0
1639439660000|2021-12-13 23:54:20|447.95|445.75|447.83|445.63|447.95|445.75|447.83|445.63|0
1639439670000|2021-12-13 23:54:30|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439680000|2021-12-13 23:54:40|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1639439690000|2021-12-13 23:54:50|447.83|445.63|447.95|445.75|447.95|445.75|447.83|445.63|0
1639439720000|2021-12-13 23:55:20|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439730000|2021-12-13 23:55:30|447.95|445.75|447.73|445.53|447.95|445.75|447.73|445.53|0
1639439750000|2021-12-13 23:55:50|447.61|445.41|447.73|445.53|447.73|445.53|447.61|445.41|0
1639439760000|2021-12-13 23:56:00|447.29|445.09|447.51|445.31|447.51|445.31|447.29|445.09|0
1639439770000|2021-12-13 23:56:10|447.73|445.53|447.73|445.53|447.73|445.53|447.73|445.53|0
1639439780000|2021-12-13 23:56:20|447.51|445.31|447.51|445.31|447.51|445.31|447.51|445.31|0
1639439790000|2021-12-13 23:56:30|447.73|445.53|448.17|445.97|448.17|445.97|447.73|445.53|0
1639439800000|2021-12-13 23:56:40|447.83|445.63|447.95|445.75|447.95|445.75|447.83|445.63|0
1639439820000|2021-12-13 23:57:00|448.05|445.85|448.05|445.85|448.17|445.97|448.05|445.85|0
1639439830000|2021-12-13 23:57:10|448.16|445.96|447.94|445.74|448.16|445.96|447.94|445.74|0
1639439840000|2021-12-13 23:57:20|448.05|445.85|448.05|445.85|448.05|445.85|447.94|445.74|0
1639439850000|2021-12-13 23:57:30|448.16|445.96|448.05|445.85|448.16|445.96|447.94|445.74|0
1639439860000|2021-12-13 23:57:40|448.16|445.96|448.16|445.96|448.16|445.96|448.05|445.85|0
1639439870000|2021-12-13 23:57:50|447.72|445.52|448.16|445.96|448.16|445.96|447.72|445.52|0
1639439880000|2021-12-13 23:58:00|447.94|445.74|448.05|445.85|448.05|445.85|447.94|445.74|0
1639439890000|2021-12-13 23:58:10|447.72|445.52|447.72|445.52|447.83|445.63|447.72|445.52|0
1639439900000|2021-12-13 23:58:20|447.94|445.74|448.16|445.96|448.16|445.96|447.94|445.74|0
1639439930000|2021-12-13 23:58:50|447.94|445.74|448.16|445.96|448.16|445.96|447.94|445.74|0
1639439970000|2021-12-13 23:59:30|447.94|445.74|447.94|445.74|447.94|445.74|447.94|445.74|0
1639439980000|2021-12-13 23:59:40|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639440000000|2021-12-14 00:00:00|447.94|445.74|449.48|447.28|449.48|447.28|447.94|445.74|0
1639440010000|2021-12-14 00:00:10|449.26|447.06|449.26|447.06|449.26|447.06|448.82|446.62|0
1639440020000|2021-12-14 00:00:20|449.15|446.95|449.26|447.06|449.26|447.06|449.04|446.84|0
1639440030000|2021-12-14 00:00:30|449.7|447.5|450.14|447.94|450.14|447.94|449.7|447.5|0
1639440040000|2021-12-14 00:00:40|449.81|447.61|449.7|447.5|449.81|447.61|449.48|447.28|0
1639440050000|2021-12-14 00:00:50|450.14|447.94|450.36|448.16|450.36|448.16|450.14|447.94|0
1639440060000|2021-12-14 00:01:00|450.14|447.94|450.25|448.05|450.36|448.16|450.14|447.94|0
1639440070000|2021-12-14 00:01:10|450.36|448.16|449.59|447.39|450.36|448.16|449.59|447.39|0
1639440080000|2021-12-14 00:01:20|449.48|447.28|449.59|447.39|449.7|447.5|449.48|447.28|0
1639440090000|2021-12-14 00:01:30|449.7|447.5|449.81|447.61|449.81|447.61|449.7|447.5|0
1639440100000|2021-12-14 00:01:40|449.26|447.06|449.7|447.5|449.7|447.5|449.26|447.06|0
1639440110000|2021-12-14 00:01:50|449.92|447.72|450.14|447.94|450.14|447.94|449.92|447.72|0
1639440120000|2021-12-14 00:02:00|450.03|447.83|449.92|447.72|450.03|447.83|449.92|447.72|0
1639440130000|2021-12-14 00:02:10|450.03|447.83|449.7|447.5|450.03|447.83|449.7|447.5|0
1639440140000|2021-12-14 00:02:20|449.48|447.28|449.81|447.61|449.81|447.61|449.48|447.28|0
1639440150000|2021-12-14 00:02:30|449.92|447.72|449.92|447.72|450.14|447.94|449.92|447.72|0
1639440160000|2021-12-14 00:02:40|450.03|447.83|449.92|447.72|450.03|447.83|449.92|447.72|0
1639440170000|2021-12-14 00:02:50|449.81|447.61|449.7|447.5|449.92|447.72|449.7|447.5|0
1639440180000|2021-12-14 00:03:00|449.81|447.61|449.92|447.72|449.92|447.72|449.81|447.61|0
1639440190000|2021-12-14 00:03:10|450.14|447.94|450.36|448.16|450.36|448.16|450.14|447.94|0
1639440200000|2021-12-14 00:03:20|450.03|447.83|449.7|447.5|450.03|447.83|449.59|447.39|0
1639440210000|2021-12-14 00:03:30|449.81|447.61|450.36|448.16|450.58|448.38|449.81|447.61|0
1639440220000|2021-12-14 00:03:40|450.03|447.83|450.14|447.94|450.14|447.94|450.03|447.83|0
1639440230000|2021-12-14 00:03:50|449.92|447.72|449.92|447.72|449.92|447.72|449.92|447.72|0
1639440240000|2021-12-14 00:04:00|449.7|447.5|450.36|448.16|450.36|448.16|449.7|447.5|0
1639440250000|2021-12-14 00:04:10|450.14|447.94|450.03|447.83|450.36|448.16|450.03|447.83|0
1639440260000|2021-12-14 00:04:20|450.14|447.94|449.7|447.5|450.14|447.94|449.48|447.28|0
1639440270000|2021-12-14 00:04:30|449.92|447.72|449.92|447.72|449.92|447.72|449.81|447.61|0
1639440280000|2021-12-14 00:04:40|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1639440290000|2021-12-14 00:04:50|450.03|447.83|450.03|447.83|450.14|447.94|449.92|447.72|0
1639440300000|2021-12-14 00:05:00|450.14|447.94|450.14|447.94|450.36|448.16|450.14|447.94|0
1639440310000|2021-12-14 00:05:10|450.03|447.83|450.14|447.94|450.14|447.94|450.03|447.83|0
1639440320000|2021-12-14 00:05:20|450.25|448.05|450.03|447.83|450.25|448.05|450.03|447.83|0
1639440330000|2021-12-14 00:05:30|450.14|447.94|450.14|447.94|450.36|448.16|450.14|447.94|0
1639440340000|2021-12-14 00:05:40|450.25|448.05|450.36|448.16|450.36|448.16|450.25|448.05|0
1639440350000|2021-12-14 00:05:50|450.25|448.05|450.25|448.05|450.36|448.16|450.25|448.05|0
1639440360000|2021-12-14 00:06:00|450.14|447.94|450.36|448.16|450.36|448.16|450.14|447.94|0
1639440390000|2021-12-14 00:06:30|450.58|448.38|450.47|448.27|450.58|448.38|450.47|448.27|0
1639440400000|2021-12-14 00:06:40|450.58|448.38|450.36|448.16|450.58|448.38|450.36|448.16|0
1639440410000|2021-12-14 00:06:50|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639440420000|2021-12-14 00:07:00|450.14|447.94|450.25|448.05|450.25|448.05|450.14|447.94|0
1639440430000|2021-12-14 00:07:10|450.14|447.94|450.36|448.16|450.36|448.16|450.14|447.94|0
1639440440000|2021-12-14 00:07:20|450.25|448.05|450.14|447.94|450.25|448.05|450.14|447.94|0
1639440450000|2021-12-14 00:07:30|450.36|448.16|450.14|447.94|450.36|448.16|450.14|447.94|0
1639440460000|2021-12-14 00:07:40|449.92|447.72|450.14|447.94|450.14|447.94|449.92|447.72|0
1639440480000|2021-12-14 00:08:00|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1639440490000|2021-12-14 00:08:10|450.36|448.16|449.92|447.72|450.36|448.16|449.92|447.72|0
1639440500000|2021-12-14 00:08:20|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1639440510000|2021-12-14 00:08:30|449.58|447.38|449.7|447.5|449.7|447.5|449.58|447.38|0
1639440520000|2021-12-14 00:08:40|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1639440530000|2021-12-14 00:08:50|449.7|447.5|449.92|447.72|449.92|447.72|449.7|447.5|0
1639440540000|2021-12-14 00:09:00|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1639440560000|2021-12-14 00:09:20|450.36|448.16|450.46|448.26|450.46|448.26|450.36|448.16|0
1639440570000|2021-12-14 00:09:30|450.36|448.16|450.58|448.38|450.58|448.38|450.36|448.16|0
1639440590000|2021-12-14 00:09:50|450.36|448.16|450.58|448.38|450.58|448.38|450.36|448.16|0
1639440600000|2021-12-14 00:10:00|450.8|448.6|450.8|448.6|450.8|448.6|450.8|448.6|0
1639440610000|2021-12-14 00:10:10|451.02|448.82|451.02|448.82|451.02|448.82|451.02|448.82|0
1639440620000|2021-12-14 00:10:20|450.8|448.6|450.8|448.6|450.8|448.6|450.8|448.6|0
1639440630000|2021-12-14 00:10:30|450.9|448.7|450.8|448.6|450.9|448.7|450.8|448.6|0
1639440640000|2021-12-14 00:10:40|450.9|448.7|450.9|448.7|450.9|448.7|450.9|448.7|0
1639440650000|2021-12-14 00:10:50|451.02|448.82|450.8|448.6|451.02|448.82|450.8|448.6|0
1639440660000|2021-12-14 00:11:00|450.9|448.7|450.8|448.6|450.9|448.7|450.8|448.6|0
1639440670000|2021-12-14 00:11:10|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1639440680000|2021-12-14 00:11:20|450.8|448.6|450.8|448.6|450.8|448.6|450.8|448.6|0
1639440690000|2021-12-14 00:11:30|450.58|448.38|450.36|448.16|450.58|448.38|450.36|448.16|0
1639440710000|2021-12-14 00:11:50|450.58|448.38|450.8|448.6|450.8|448.6|450.58|448.38|0
1639440720000|2021-12-14 00:12:00|450.9|448.7|451.02|448.82|451.02|448.82|450.9|448.7|0
1639440730000|2021-12-14 00:12:10|451.24|449.04|451.02|448.82|451.24|449.04|451.02|448.82|0
1639440740000|2021-12-14 00:12:20|451.24|449.04|451.34|449.14|451.34|449.14|451.24|449.04|0
1639440750000|2021-12-14 00:12:30|451.46|449.26|450.14|447.94|451.68|449.48|450.14|447.94|0
1639440760000|2021-12-14 00:12:40|450.24|448.04|449.92|447.72|450.24|448.04|449.92|447.72|0
1639440770000|2021-12-14 00:12:50|450.02|447.82|450.8|448.6|450.8|448.6|450.02|447.82|0
1639440780000|2021-12-14 00:13:00|450.58|448.38|450.58|448.38|450.8|448.6|450.58|448.38|0
1639440790000|2021-12-14 00:13:10|450.8|448.6|450.58|448.38|450.8|448.6|450.58|448.38|0
1639440800000|2021-12-14 00:13:20|450.46|448.26|450.58|448.38|450.58|448.38|450.24|448.04|0
1639440810000|2021-12-14 00:13:30|451.24|449.04|451.46|449.26|451.46|449.26|451.24|449.04|0
1639440820000|2021-12-14 00:13:40|451.56|449.36|450.9|448.7|451.56|449.36|450.9|448.7|0
1639440830000|2021-12-14 00:13:50|451.02|448.82|450.8|448.6|451.02|448.82|450.8|448.6|0
1639440840000|2021-12-14 00:14:00|450.36|448.16|450.58|448.38|450.58|448.38|450.36|448.16|0
1639440850000|2021-12-14 00:14:10|450.8|448.6|450.8|448.6|450.8|448.6|450.68|448.48|0
1639440860000|2021-12-14 00:14:20|450.58|448.38|450.35|448.15|450.8|448.6|450.35|448.15|0
1639440870000|2021-12-14 00:14:30|450.58|448.38|450.35|448.15|450.58|448.38|450.35|448.15|0
1639440890000|2021-12-14 00:14:50|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639440900000|2021-12-14 00:15:00|450.57|448.37|451.02|448.82|451.02|448.82|450.57|448.37|0
1639440910000|2021-12-14 00:15:10|450.57|448.37|450.13|447.93|450.57|448.37|450.13|447.93|0
1639440920000|2021-12-14 00:15:20|450.35|448.15|450.13|447.93|450.35|448.15|450.13|447.93|0
1639440930000|2021-12-14 00:15:30|450.35|448.15|450.57|448.37|450.57|448.37|450.35|448.15|0
1639440940000|2021-12-14 00:15:40|450.35|448.15|450.35|448.15|450.35|448.15|450.35|448.15|0
1639440950000|2021-12-14 00:15:50|450.57|448.37|450.9|448.7|450.9|448.7|450.57|448.37|0
1639440960000|2021-12-14 00:16:00|451.24|449.04|451.01|448.81|451.24|449.04|451.01|448.81|0
1639440970000|2021-12-14 00:16:10|450.79|448.59|451.01|448.81|451.01|448.81|450.79|448.59|0
1639440980000|2021-12-14 00:16:20|451.46|449.26|451.24|449.04|451.46|449.26|451.24|449.04|0
1639440990000|2021-12-14 00:16:30|451.23|449.03|451.01|448.81|451.23|449.03|451.01|448.81|0
1639441000000|2021-12-14 00:16:40|451.23|449.03|451.01|448.81|451.23|449.03|451.01|448.81|0
1639441010000|2021-12-14 00:16:50|450.79|448.59|451.23|449.03|451.23|449.03|450.79|448.59|0
1639441030000|2021-12-14 00:17:10|451.45|449.25|451.45|449.25|451.45|449.25|451.45|449.25|0
1639441040000|2021-12-14 00:17:20|451.23|449.03|451.12|448.92|451.23|449.03|451.01|448.81|0
1639441050000|2021-12-14 00:17:30|451.01|448.81|451.23|449.03|451.23|449.03|451.01|448.81|0
1639441070000|2021-12-14 00:17:50|451.01|448.81|451.01|448.81|451.01|448.81|451.01|448.81|0
1639441080000|2021-12-14 00:18:00|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1639441090000|2021-12-14 00:18:10|450.9|448.7|451.45|449.25|451.45|449.25|450.9|448.7|0
1639441100000|2021-12-14 00:18:20|451.23|449.03|451.23|449.03|451.23|449.03|451.23|449.03|0
1639441120000|2021-12-14 00:18:40|451.56|449.36|451.67|449.47|451.67|449.47|451.56|449.36|0
1639441130000|2021-12-14 00:18:50|451.45|449.25|451.23|449.03|451.45|449.25|451.23|449.03|0
1639441140000|2021-12-14 00:19:00|451.45|449.25|450.79|448.59|451.45|449.25|450.79|448.59|0
1639441150000|2021-12-14 00:19:10|450.9|448.7|450.79|448.59|450.9|448.7|450.79|448.59|0
1639441160000|2021-12-14 00:19:20|450.9|448.7|451.01|448.81|451.01|448.81|450.9|448.7|0
1639441170000|2021-12-14 00:19:30|450.9|448.7|450.9|448.7|450.9|448.7|450.79|448.59|0
1639441180000|2021-12-14 00:19:40|451.01|448.81|451.23|449.03|451.23|449.03|450.9|448.7|0
1639441200000|2021-12-14 00:20:00|451.01|448.81|450.46|448.26|451.45|449.25|450.46|448.26|0
1639441210000|2021-12-14 00:20:10|450.57|448.37|450.68|448.48|450.68|448.48|450.57|448.37|0
1639441220000|2021-12-14 00:20:20|450.79|448.59|450.68|448.48|450.79|448.59|450.68|448.48|0
1639441230000|2021-12-14 00:20:30|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1639441240000|2021-12-14 00:20:40|450.9|448.7|450.79|448.59|450.9|448.7|450.79|448.59|0
1639441260000|2021-12-14 00:21:00|450.57|448.37|450.79|448.59|450.79|448.59|450.57|448.37|0
1639441270000|2021-12-14 00:21:10|450.9|448.7|451.01|448.81|451.01|448.81|450.79|448.59|0
1639441280000|2021-12-14 00:21:20|450.9|448.7|451.01|448.81|451.01|448.81|450.79|448.59|0
1639441290000|2021-12-14 00:21:30|450.9|448.7|451.01|448.81|451.01|448.81|450.9|448.7|0
1639441300000|2021-12-14 00:21:40|450.9|448.7|450.9|448.7|451.01|448.81|450.9|448.7|0
1639441310000|2021-12-14 00:21:50|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1639441320000|2021-12-14 00:22:00|450.57|448.37|451.12|448.92|451.12|448.92|450.57|448.37|0
1639441330000|2021-12-14 00:22:10|451.23|449.03|451.23|449.03|451.23|449.03|451.23|449.03|0
1639441340000|2021-12-14 00:22:20|451.45|449.25|451.45|449.25|451.45|449.25|451.45|449.25|0
1639441350000|2021-12-14 00:22:30|451.34|449.14|451.34|449.14|451.34|449.14|451.34|449.14|0
1639441360000|2021-12-14 00:22:40|451.23|449.03|451.23|449.03|451.45|449.25|451.12|448.92|0
1639441370000|2021-12-14 00:22:50|451.12|448.92|451.23|449.03|451.23|449.03|451.12|448.92|0
1639441380000|2021-12-14 00:23:00|451.34|449.14|451.23|449.03|451.34|449.14|451.23|449.03|0
1639441390000|2021-12-14 00:23:10|451.01|448.81|451.12|448.92|451.12|448.92|451.01|448.81|0
1639441400000|2021-12-14 00:23:20|451.23|449.03|451.23|449.03|451.23|449.03|451.01|448.81|0
1639441410000|2021-12-14 00:23:30|451.45|449.25|451.23|449.03|451.45|449.25|451.23|449.03|0
1639441420000|2021-12-14 00:23:40|451.45|449.25|451.23|449.03|451.45|449.25|451.23|449.03|0
1639441430000|2021-12-14 00:23:50|451.34|449.14|451.45|449.25|451.45|449.25|451.23|449.03|0
1639441440000|2021-12-14 00:24:00|451.67|449.47|451.89|449.69|451.89|449.69|451.67|449.47|0
1639441450000|2021-12-14 00:24:10|451.67|449.47|450.79|448.59|451.67|449.47|450.79|448.59|0
1639441460000|2021-12-14 00:24:20|451.01|448.81|451.01|448.81|451.01|448.81|450.79|448.59|0
1639441480000|2021-12-14 00:24:40|451.23|449.03|451.01|448.81|451.23|449.03|451.01|448.81|0
1639441500000|2021-12-14 00:25:00|451.11|448.91|450.89|448.69|451.11|448.91|450.89|448.69|0
1639441510000|2021-12-14 00:25:10|450.79|448.59|451.01|448.81|451.01|448.81|450.79|448.59|0
1639441520000|2021-12-14 00:25:20|451.23|449.03|451.45|449.25|451.45|449.25|451.23|449.03|0
1639441530000|2021-12-14 00:25:30|451.23|449.03|451.23|449.03|451.23|449.03|451.23|449.03|0
1639441540000|2021-12-14 00:25:40|451.01|448.81|450.89|448.69|451.01|448.81|450.79|448.59|0
1639441550000|2021-12-14 00:25:50|451.01|448.81|451.67|449.47|451.67|449.47|451.01|448.81|0
1639441560000|2021-12-14 00:26:00|451.45|449.25|451.67|449.47|451.67|449.47|451.45|449.25|0
1639441570000|2021-12-14 00:26:10|451.23|449.03|451.45|449.25|451.45|449.25|451.23|449.03|0
1639441580000|2021-12-14 00:26:20|451.33|449.13|451.33|449.13|451.45|449.25|451.23|449.03|0
1639441590000|2021-12-14 00:26:30|451.23|449.03|451.33|449.13|451.45|449.25|451.23|449.03|0
1639441600000|2021-12-14 00:26:40|451.45|449.25|451.23|449.03|451.45|449.25|451.23|449.03|0
1639441610000|2021-12-14 00:26:50|451.33|449.13|451.23|449.03|451.33|449.13|451.23|449.03|0
1639441640000|2021-12-14 00:27:20|451.45|449.25|451.23|449.03|451.45|449.25|451.23|449.03|0
1639441650000|2021-12-14 00:27:30|451.01|448.81|451.23|449.03|451.23|449.03|451.01|448.81|0
1639441660000|2021-12-14 00:27:40|451.45|449.25|451.01|448.81|451.45|449.25|451.01|448.81|0
1639441680000|2021-12-14 00:28:00|450.79|448.59|450.57|448.37|450.79|448.59|450.57|448.37|0
1639441690000|2021-12-14 00:28:10|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1639441700000|2021-12-14 00:28:20|449.9|447.7|450.23|448.03|450.23|448.03|449.9|447.7|0
1639441710000|2021-12-14 00:28:30|450.57|448.37|450.34|448.14|450.57|448.37|450.34|448.14|0
1639441720000|2021-12-14 00:28:40|450.45|448.25|450.57|448.37|450.57|448.37|450.45|448.25|0
1639441730000|2021-12-14 00:28:50|450.67|448.47|450.56|448.36|450.67|448.47|450.56|448.36|0
1639441740000|2021-12-14 00:29:00|450.23|448.03|450.12|447.92|450.23|448.03|450.12|447.92|0
1639441750000|2021-12-14 00:29:10|450.01|447.81|449.57|447.37|450.01|447.81|449.46|447.26|0
1639441760000|2021-12-14 00:29:20|449.68|447.48|449.9|447.7|449.9|447.7|449.46|447.26|0
1639441770000|2021-12-14 00:29:30|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639441780000|2021-12-14 00:29:40|450.12|447.92|450.12|447.92|450.12|447.92|450.01|447.81|0
1639441790000|2021-12-14 00:29:50|450.01|447.81|450.12|447.92|450.12|447.92|450.01|447.81|0
1639441800000|2021-12-14 00:30:00|450.23|448.03|449.9|447.7|450.23|448.03|449.9|447.7|0
1639441810000|2021-12-14 00:30:10|450.01|447.81|449.9|447.7|450.01|447.81|449.9|447.7|0
1639441820000|2021-12-14 00:30:20|450.01|447.81|449.9|447.7|450.01|447.81|449.9|447.7|0
1639441830000|2021-12-14 00:30:30|450.01|447.81|449.68|447.48|450.01|447.81|449.68|447.48|0
1639441840000|2021-12-14 00:30:40|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639441850000|2021-12-14 00:30:50|449.68|447.48|449.68|447.48|449.68|447.48|449.68|447.48|0
1639441860000|2021-12-14 00:31:00|449.57|447.37|449.79|447.59|449.79|447.59|449.57|447.37|0
1639441870000|2021-12-14 00:31:10|450.01|447.81|449.9|447.7|450.01|447.81|449.9|447.7|0
1639441880000|2021-12-14 00:31:20|450.12|447.92|450.12|447.92|450.12|447.92|450.01|447.81|0
1639441890000|2021-12-14 00:31:30|450.34|448.14|450.45|448.25|450.45|448.25|450.34|448.14|0
1639441900000|2021-12-14 00:31:40|450.56|448.36|450.34|448.14|450.56|448.36|450.34|448.14|0
1639441910000|2021-12-14 00:31:50|450.45|448.25|450.34|448.14|450.45|448.25|450.34|448.14|0
1639441920000|2021-12-14 00:32:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1639441930000|2021-12-14 00:32:10|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1639441940000|2021-12-14 00:32:20|451|448.8|451|448.8|451.22|449.02|451|448.8|0
1639441950000|2021-12-14 00:32:30|450.89|448.69|451|448.8|451|448.8|450.89|448.69|0
1639441970000|2021-12-14 00:32:50|451.22|449.02|451.22|449.02|451.22|449.02|451.22|449.02|0
1639441980000|2021-12-14 00:33:00|451.44|449.24|451.44|449.24|451.44|449.24|451.22|449.02|0
1639441990000|2021-12-14 00:33:10|451.33|449.13|451|448.8|451.33|449.13|451|448.8|0
1639442000000|2021-12-14 00:33:20|451.11|448.91|451.11|448.91|451.22|449.02|451.11|448.91|0
1639442010000|2021-12-14 00:33:30|451.22|449.02|451.22|449.02|451.22|449.02|451.22|449.02|0
1639442050000|2021-12-14 00:34:10|451|448.8|451|448.8|451.22|449.02|451|448.8|0
1639442060000|2021-12-14 00:34:20|451.11|448.91|451|448.8|451.11|448.91|451|448.8|0
1639442070000|2021-12-14 00:34:30|450.78|448.58|450.78|448.58|450.89|448.69|450.78|448.58|0
1639442080000|2021-12-14 00:34:40|450.89|448.69|450.89|448.69|451|448.8|450.89|448.69|0
1639442090000|2021-12-14 00:34:50|451|448.8|451|448.8|451|448.8|451|448.8|0
1639442100000|2021-12-14 00:35:00|450.89|448.69|450.78|448.58|450.89|448.69|450.78|448.58|0
1639442110000|2021-12-14 00:35:10|450.56|448.36|451|448.8|451|448.8|450.56|448.36|0
1639442120000|2021-12-14 00:35:20|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1639442150000|2021-12-14 00:35:50|451|448.8|451|448.8|451|448.8|451|448.8|0
1639442160000|2021-12-14 00:36:00|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1639442170000|2021-12-14 00:36:10|451|448.8|451|448.8|451|448.8|451|448.8|0
1639442180000|2021-12-14 00:36:20|450.89|448.69|451|448.8|451|448.8|450.89|448.69|0
1639442190000|2021-12-14 00:36:30|451.11|448.91|451|448.8|451.22|449.02|451|448.8|0
1639442210000|2021-12-14 00:36:50|450.78|448.58|450.89|448.69|450.89|448.69|450.78|448.58|0
1639442220000|2021-12-14 00:37:00|450.78|448.58|450.67|448.47|450.78|448.58|450.67|448.47|0
1639442230000|2021-12-14 00:37:10|450.56|448.36|450.12|447.92|450.56|448.36|450.12|447.92|0
1639442240000|2021-12-14 00:37:20|450.34|448.14|449.9|447.7|450.34|448.14|449.9|447.7|0
1639442250000|2021-12-14 00:37:30|449.68|447.48|449.68|447.48|449.68|447.48|449.68|447.48|0
1639442270000|2021-12-14 00:37:50|449.78|447.58|449.9|447.7|449.9|447.7|449.78|447.58|0
1639442310000|2021-12-14 00:38:30|449.68|447.48|449.78|447.58|449.78|447.58|449.68|447.48|0
1639442320000|2021-12-14 00:38:40|449.68|447.48|449.68|447.48|449.68|447.48|449.68|447.48|0
1639442330000|2021-12-14 00:38:50|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1639442340000|2021-12-14 00:39:00|449.24|447.04|449.24|447.04|449.24|447.04|449.12|446.92|0
1639442350000|2021-12-14 00:39:10|449.46|447.26|449.34|447.14|449.46|447.26|449.34|447.14|0
1639442360000|2021-12-14 00:39:20|449.24|447.04|449.02|446.82|449.24|447.04|449.02|446.82|0
1639442390000|2021-12-14 00:39:50|449.24|447.04|449.02|446.82|449.24|447.04|449.02|446.82|0
1639442400000|2021-12-14 00:40:00|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1639442410000|2021-12-14 00:40:10|448.8|446.6|448.79|446.59|449.02|446.82|448.79|446.59|0
1639442440000|2021-12-14 00:40:40|449.01|446.81|449.23|447.03|449.24|447.04|449.01|446.81|0
1639442460000|2021-12-14 00:41:00|449.45|447.25|449.68|447.48|449.68|447.48|449.45|447.25|0
1639442470000|2021-12-14 00:41:10|449.78|447.58|449.68|447.48|449.9|447.7|449.68|447.48|0
1639442480000|2021-12-14 00:41:20|449.67|447.47|449.67|447.47|449.78|447.58|449.67|447.47|0
1639442490000|2021-12-14 00:41:30|449.78|447.58|449.56|447.36|449.78|447.58|449.56|447.36|0
1639442500000|2021-12-14 00:41:40|449.67|447.47|449.89|447.69|449.9|447.7|449.67|447.47|0
1639442510000|2021-12-14 00:41:50|450|447.8|449.89|447.69|450|447.8|449.89|447.69|0
1639442520000|2021-12-14 00:42:00|450|447.8|449.67|447.47|450|447.8|449.67|447.47|0
1639442530000|2021-12-14 00:42:10|450|447.8|450.11|447.91|450.12|447.92|450|447.8|0
1639442540000|2021-12-14 00:42:20|450|447.8|450|447.8|450|447.8|450|447.8|0
1639442550000|2021-12-14 00:42:30|449.89|447.69|450|447.8|450|447.8|449.89|447.69|0
1639442560000|2021-12-14 00:42:40|450.11|447.91|449.78|447.58|450.11|447.91|449.78|447.58|0
1639442570000|2021-12-14 00:42:50|449.67|447.47|449.89|447.69|449.89|447.69|449.67|447.47|0
1639442580000|2021-12-14 00:43:00|449.67|447.47|449.56|447.36|449.67|447.47|449.56|447.36|0
1639442590000|2021-12-14 00:43:10|449.45|447.25|449.45|447.25|449.45|447.25|449.45|447.25|0
1639442600000|2021-12-14 00:43:20|449.67|447.47|450.11|447.91|450.11|447.91|449.67|447.47|0
1639442610000|2021-12-14 00:43:30|450.22|448.02|450.11|447.91|450.22|448.02|450.11|447.91|0
1639442630000|2021-12-14 00:43:50|450.33|448.13|450.11|447.91|450.33|448.13|450.11|447.91|0
1639442640000|2021-12-14 00:44:00|450|447.8|450.33|448.13|450.33|448.13|450|447.8|0
1639442660000|2021-12-14 00:44:20|450.44|448.24|450.55|448.35|450.55|448.35|450.44|448.24|0
1639442670000|2021-12-14 00:44:30|450.44|448.24|450.33|448.13|450.44|448.24|450.33|448.13|0
1639442700000|2021-12-14 00:45:00|450.55|448.35|450.33|448.13|450.55|448.35|450.22|448.02|0
1639442710000|2021-12-14 00:45:10|450.55|448.35|450.44|448.24|450.55|448.35|450.44|448.24|0
1639442720000|2021-12-14 00:45:20|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1639442730000|2021-12-14 00:45:30|450.44|448.24|450.55|448.35|450.55|448.35|450.44|448.24|0
1639442760000|2021-12-14 00:46:00|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1639442770000|2021-12-14 00:46:10|450.99|448.79|450.99|448.79|450.99|448.79|450.99|448.79|0
1639442780000|2021-12-14 00:46:20|451.21|449.01|451.1|448.9|451.21|449.01|450.99|448.79|0
1639442790000|2021-12-14 00:46:30|450.99|448.79|450.77|448.57|450.99|448.79|450.77|448.57|0
1639442800000|2021-12-14 00:46:40|450.99|448.79|450.99|448.79|450.99|448.79|450.88|448.68|0
1639442810000|2021-12-14 00:46:50|450.88|448.68|450.99|448.79|450.99|448.79|450.77|448.57|0
1639442820000|2021-12-14 00:47:00|451.21|449.01|451.21|449.01|451.21|449.01|451.1|448.9|0
1639442830000|2021-12-14 00:47:10|451.43|449.23|451.54|449.34|451.65|449.45|451.43|449.23|0
1639442840000|2021-12-14 00:47:20|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639442850000|2021-12-14 00:47:30|451.54|449.34|451.87|449.67|451.87|449.67|451.54|449.34|0
1639442860000|2021-12-14 00:47:40|451.65|449.45|451.65|449.45|451.65|449.45|451.65|449.45|0
1639442870000|2021-12-14 00:47:50|451.76|449.56|451.65|449.45|451.76|449.56|451.65|449.45|0
1639442880000|2021-12-14 00:48:00|451.76|449.56|451.87|449.67|451.87|449.67|451.65|449.45|0
1639442890000|2021-12-14 00:48:10|451.76|449.56|451.76|449.56|451.76|449.56|451.76|449.56|0
1639442900000|2021-12-14 00:48:20|451.65|449.45|451.76|449.56|451.87|449.67|451.65|449.45|0
1639442910000|2021-12-14 00:48:30|451.87|449.67|451.87|449.67|451.87|449.67|451.87|449.67|0
1639442920000|2021-12-14 00:48:40|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639442930000|2021-12-14 00:48:50|451.65|449.45|451.65|449.45|451.65|449.45|451.65|449.45|0
1639442940000|2021-12-14 00:49:00|451.87|449.67|451.65|449.45|451.87|449.67|451.43|449.23|0
1639442960000|2021-12-14 00:49:20|451.76|449.56|451.87|449.67|451.87|449.67|451.65|449.45|0
1639442970000|2021-12-14 00:49:30|452.09|449.89|451.76|449.56|452.09|449.89|451.76|449.56|0
1639442980000|2021-12-14 00:49:40|451.87|449.67|451.87|449.67|451.87|449.67|451.87|449.67|0
1639443000000|2021-12-14 00:50:00|451.76|449.56|451.87|449.67|451.87|449.67|451.65|449.45|0
1639443020000|2021-12-14 00:50:20|452.09|449.89|452.09|449.89|452.09|449.89|451.87|449.67|0
1639443030000|2021-12-14 00:50:30|451.87|449.67|451.87|449.67|451.87|449.67|451.87|449.67|0
1639443040000|2021-12-14 00:50:40|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639443050000|2021-12-14 00:50:50|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639443060000|2021-12-14 00:51:00|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639443070000|2021-12-14 00:51:10|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639443080000|2021-12-14 00:51:20|451.54|449.34|451.54|449.34|451.65|449.45|451.54|449.34|0
1639443090000|2021-12-14 00:51:30|451.65|449.45|451.43|449.23|451.65|449.45|451.43|449.23|0
1639443100000|2021-12-14 00:51:40|451.65|449.45|451.65|449.45|451.65|449.45|451.65|449.45|0
1639443110000|2021-12-14 00:51:50|451.43|449.23|451.43|449.23|451.43|449.23|451.43|449.23|0
1639443120000|2021-12-14 00:52:00|451.21|449.01|450.99|448.79|451.21|449.01|450.99|448.79|0
1639443130000|2021-12-14 00:52:10|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1639443150000|2021-12-14 00:52:30|450.99|448.79|450.99|448.79|450.99|448.79|450.99|448.79|0
1639443160000|2021-12-14 00:52:40|451.21|449.01|451.21|449.01|451.21|449.01|451.21|449.01|0
1639443170000|2021-12-14 00:52:50|451.43|449.23|451.32|449.12|451.65|449.45|451.32|449.12|0
1639443180000|2021-12-14 00:53:00|451.43|449.23|451.21|449.01|451.43|449.23|451.21|449.01|0
1639443190000|2021-12-14 00:53:10|451.32|449.12|451.21|449.01|451.32|449.12|451.21|449.01|0
1639443200000|2021-12-14 00:53:20|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1639443210000|2021-12-14 00:53:30|451.21|449.01|451.43|449.23|451.43|449.23|451.21|449.01|0
1639443220000|2021-12-14 00:53:40|451.65|449.45|451.65|449.45|451.65|449.45|451.65|449.45|0
1639443240000|2021-12-14 00:54:00|451.54|449.34|451.65|449.45|451.65|449.45|451.54|449.34|0
1639443300000|2021-12-14 00:55:00|451.87|449.67|451.87|449.67|451.87|449.67|451.76|449.56|0
1639443310000|2021-12-14 00:55:10|451.75|449.55|451.87|449.67|451.87|449.67|451.65|449.45|0
1639443330000|2021-12-14 00:55:30|452.09|449.89|451.65|449.45|452.09|449.89|451.65|449.45|0
1639443340000|2021-12-14 00:55:40|451.87|449.67|451.87|449.67|451.87|449.67|451.87|449.67|0
1639443350000|2021-12-14 00:55:50|452.09|449.89|451.87|449.67|452.09|449.89|451.87|449.67|0
1639443360000|2021-12-14 00:56:00|450.99|448.79|451.21|449.01|451.21|449.01|450.99|448.79|0
1639443370000|2021-12-14 00:56:10|451.87|449.67|452.09|449.89|452.09|449.89|451.87|449.67|0
1639443380000|2021-12-14 00:56:20|451.43|449.23|451.43|449.23|451.43|449.23|451.43|449.23|0
1639443390000|2021-12-14 00:56:30|451.75|449.55|451.87|449.67|451.87|449.67|451.65|449.45|0
1639443400000|2021-12-14 00:56:40|451.65|449.45|451.65|449.45|451.65|449.45|451.65|449.45|0
1639443410000|2021-12-14 00:56:50|451.75|449.55|451.87|449.67|451.87|449.67|451.75|449.55|0
1639443420000|2021-12-14 00:57:00|451.75|449.55|451.53|449.33|451.75|449.55|451.53|449.33|0
1639443430000|2021-12-14 00:57:10|451.65|449.45|451.21|449.01|451.65|449.45|451.21|449.01|0
1639443440000|2021-12-14 00:57:20|451.31|449.11|451.53|449.33|451.53|449.33|451.31|449.11|0
1639443450000|2021-12-14 00:57:30|451.43|449.23|451.87|449.67|451.87|449.67|451.43|449.23|0
1639443460000|2021-12-14 00:57:40|451.43|449.23|451.43|449.23|451.43|449.23|451.43|449.23|0
1639443470000|2021-12-14 00:57:50|451.65|449.45|451.87|449.67|451.87|449.67|451.65|449.45|0
1639443480000|2021-12-14 00:58:00|452.09|449.89|452.09|449.89|452.09|449.89|451.97|449.77|0
1639443490000|2021-12-14 00:58:10|451.87|449.67|452.31|450.11|452.31|450.11|451.87|449.67|0
1639443510000|2021-12-14 00:58:30|452.09|449.89|452.09|449.89|452.09|449.89|452.09|449.89|0
1639443520000|2021-12-14 00:58:40|451.75|449.55|452.09|449.89|452.09|449.89|451.75|449.55|0
1639443530000|2021-12-14 00:58:50|451.87|449.67|451.97|449.77|451.97|449.77|451.87|449.67|0
1639443540000|2021-12-14 00:59:00|451.87|449.67|451.97|449.77|451.97|449.77|451.75|449.55|0
1639443550000|2021-12-14 00:59:10|452.09|449.89|451.87|449.67|452.09|449.89|451.87|449.67|0
1639443580000|2021-12-14 00:59:40|451.65|449.45|451.87|449.67|451.87|449.67|451.65|449.45|0
1639443590000|2021-12-14 00:59:50|452.09|449.89|452.09|449.89|452.09|449.89|452.09|449.89|0
1639443600000|2021-12-14 01:00:00|452.31|450.11|452.53|450.33|452.53|450.33|452.31|450.11|0
1639443610000|2021-12-14 01:00:10|452.31|450.11|452.31|450.11|452.31|450.11|452.31|450.11|0
1639443620000|2021-12-14 01:00:20|452.09|449.89|451.87|449.67|452.09|449.89|451.87|449.67|0
1639443630000|2021-12-14 01:00:30|452.09|449.89|452.09|449.89|452.31|450.11|452.09|449.89|0
1639443640000|2021-12-14 01:00:40|452.19|449.99|452.09|449.89|452.19|449.99|452.09|449.89|0
1639443660000|2021-12-14 01:01:00|451.87|449.67|451.87|449.67|451.87|449.67|451.87|449.67|0
1639443670000|2021-12-14 01:01:10|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1639443680000|2021-12-14 01:01:20|451.87|449.67|451.64|449.44|451.87|449.67|451.42|449.22|0
1639443700000|2021-12-14 01:01:40|451.53|449.33|451.42|449.22|451.53|449.33|451.42|449.22|0
1639443710000|2021-12-14 01:01:50|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1639443720000|2021-12-14 01:02:00|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1639443730000|2021-12-14 01:02:10|451.53|449.33|451.42|449.22|451.53|449.33|451.42|449.22|0
1639443740000|2021-12-14 01:02:20|451.2|449|451.42|449.22|451.42|449.22|451.2|449|0
1639443750000|2021-12-14 01:02:30|451.2|449|451.2|449|451.2|449|451.2|449|0
1639443760000|2021-12-14 01:02:40|451.31|449.11|451.31|449.11|451.31|449.11|451.31|449.11|0
1639443770000|2021-12-14 01:02:50|451.2|449|451.42|449.22|451.42|449.22|451.2|449|0
1639443780000|2021-12-14 01:03:00|451.64|449.44|451.42|449.22|451.64|449.44|451.42|449.22|0
1639443790000|2021-12-14 01:03:10|451.2|449|451.2|449|451.2|449|451.2|449|0
1639443800000|2021-12-14 01:03:20|451.64|449.44|451.2|449|451.64|449.44|451.2|449|0
1639443810000|2021-12-14 01:03:30|451.42|449.22|451.2|449|451.42|449.22|451.2|449|0
1639443820000|2021-12-14 01:03:40|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1639443840000|2021-12-14 01:04:00|451.31|449.11|451.64|449.44|451.64|449.44|451.31|449.11|0
1639443850000|2021-12-14 01:04:10|451.53|449.33|451.42|449.22|451.64|449.44|451.42|449.22|0
1639443860000|2021-12-14 01:04:20|451.31|449.11|451.31|449.11|451.31|449.11|451.31|449.11|0
1639443870000|2021-12-14 01:04:30|451.2|449|451.2|449|451.2|449|451.2|449|0
1639443900000|2021-12-14 01:05:00|451.31|449.11|451.42|449.22|451.42|449.22|451.31|449.11|0
1639443910000|2021-12-14 01:05:10|451.2|449|451.42|449.22|451.42|449.22|451.2|449|0
1639443920000|2021-12-14 01:05:20|451.53|449.33|451.64|449.44|451.64|449.44|451.53|449.33|0
1639443930000|2021-12-14 01:05:30|451.86|449.66|451.64|449.44|451.86|449.66|451.64|449.44|0
1639443940000|2021-12-14 01:05:40|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639443950000|2021-12-14 01:05:50|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1639443960000|2021-12-14 01:06:00|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1639443970000|2021-12-14 01:06:10|451.75|449.55|452.08|449.88|452.08|449.88|451.75|449.55|0
1639443990000|2021-12-14 01:06:30|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444000000|2021-12-14 01:06:40|452.08|449.88|451.97|449.77|452.08|449.88|451.97|449.77|0
1639444010000|2021-12-14 01:06:50|451.86|449.66|451.64|449.44|451.86|449.66|451.64|449.44|0
1639444020000|2021-12-14 01:07:00|451.86|449.66|451.86|449.66|451.86|449.66|451.75|449.55|0
1639444030000|2021-12-14 01:07:10|451.97|449.77|451.97|449.77|452.08|449.88|451.97|449.77|0
1639444040000|2021-12-14 01:07:20|452.08|449.88|451.86|449.66|452.08|449.88|451.86|449.66|0
1639444050000|2021-12-14 01:07:30|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1639444060000|2021-12-14 01:07:40|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444070000|2021-12-14 01:07:50|451.64|449.44|451.64|449.44|451.75|449.55|451.64|449.44|0
1639444080000|2021-12-14 01:08:00|451.75|449.55|451.75|449.55|451.75|449.55|451.75|449.55|0
1639444090000|2021-12-14 01:08:10|451.86|449.66|451.64|449.44|451.86|449.66|451.64|449.44|0
1639444100000|2021-12-14 01:08:20|451.86|449.66|452.08|449.88|452.08|449.88|451.86|449.66|0
1639444110000|2021-12-14 01:08:30|451.86|449.66|451.86|449.66|451.86|449.66|451.75|449.55|0
1639444120000|2021-12-14 01:08:40|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1639444130000|2021-12-14 01:08:50|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1639444140000|2021-12-14 01:09:00|451.64|449.44|451.64|449.44|451.75|449.55|451.64|449.44|0
1639444160000|2021-12-14 01:09:20|451.86|449.66|451.64|449.44|451.86|449.66|451.64|449.44|0
1639444180000|2021-12-14 01:09:40|451.74|449.54|451.64|449.44|451.74|449.54|451.64|449.44|0
1639444190000|2021-12-14 01:09:50|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444200000|2021-12-14 01:10:00|451.97|449.77|452.08|449.88|452.08|449.88|451.86|449.66|0
1639444210000|2021-12-14 01:10:10|451.86|449.66|451.97|449.77|451.97|449.77|451.86|449.66|0
1639444220000|2021-12-14 01:10:20|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1639444250000|2021-12-14 01:10:50|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444280000|2021-12-14 01:11:20|451.96|449.76|452.08|449.88|452.08|449.88|451.96|449.76|0
1639444290000|2021-12-14 01:11:30|452.18|449.98|452.3|450.1|452.3|450.1|452.18|449.98|0
1639444320000|2021-12-14 01:12:00|452.08|449.88|452.18|449.98|452.18|449.98|452.08|449.88|0
1639444330000|2021-12-14 01:12:10|452.08|449.88|451.86|449.66|452.08|449.88|451.86|449.66|0
1639444340000|2021-12-14 01:12:20|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1639444350000|2021-12-14 01:12:30|451.96|449.76|452.08|449.88|452.08|449.88|451.96|449.76|0
1639444360000|2021-12-14 01:12:40|451.96|449.76|452.08|449.88|452.08|449.88|451.96|449.76|0
1639444380000|2021-12-14 01:13:00|452.18|449.98|452.18|449.98|452.18|449.98|452.18|449.98|0
1639444390000|2021-12-14 01:13:10|452.3|450.1|452.3|450.1|452.3|450.1|452.3|450.1|0
1639444400000|2021-12-14 01:13:20|452.18|449.98|452.08|449.88|452.18|449.98|452.08|449.88|0
1639444420000|2021-12-14 01:13:40|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444430000|2021-12-14 01:13:50|451.96|449.76|451.86|449.66|451.96|449.76|451.86|449.66|0
1639444440000|2021-12-14 01:14:00|451.96|449.76|451.96|449.76|451.96|449.76|451.86|449.66|0
1639444450000|2021-12-14 01:14:10|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1639444470000|2021-12-14 01:14:30|451.74|449.54|451.74|449.54|451.74|449.54|451.74|449.54|0
1639444480000|2021-12-14 01:14:40|451.64|449.44|451.41|449.21|451.64|449.44|451.41|449.21|0
1639444490000|2021-12-14 01:14:50|451.64|449.44|451.41|449.21|451.64|449.44|451.41|449.21|0
1639444500000|2021-12-14 01:15:00|451.3|449.1|451.08|448.88|451.3|449.1|451.08|448.88|0
1639444510000|2021-12-14 01:15:10|451.19|448.99|450.97|448.77|451.19|448.99|450.97|448.77|0
1639444520000|2021-12-14 01:15:20|450.53|448.33|450.75|448.55|450.75|448.55|450.53|448.33|0
1639444530000|2021-12-14 01:15:30|450.53|448.33|450.64|448.44|450.64|448.44|450.53|448.33|0
1639444540000|2021-12-14 01:15:40|450.53|448.33|450.53|448.33|450.53|448.33|450.53|448.33|0
1639444550000|2021-12-14 01:15:50|450.75|448.55|450.75|448.55|450.75|448.55|450.53|448.33|0
1639444560000|2021-12-14 01:16:00|450.64|448.44|450.53|448.33|450.64|448.44|450.53|448.33|0
1639444580000|2021-12-14 01:16:20|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1639444590000|2021-12-14 01:16:30|450.64|448.44|450.75|448.55|450.75|448.55|450.64|448.44|0
1639444610000|2021-12-14 01:16:50|450.53|448.33|450.53|448.33|450.75|448.55|450.53|448.33|0
1639444620000|2021-12-14 01:17:00|450.75|448.55|450.2|448|450.75|448.55|450.2|448|0
1639444630000|2021-12-14 01:17:10|450.09|447.89|450.2|448|450.2|448|450.09|447.89|0
1639444640000|2021-12-14 01:17:20|450.09|447.89|449.98|447.78|450.09|447.89|449.87|447.67|0
1639444650000|2021-12-14 01:17:30|450.09|447.89|450.09|447.89|450.09|447.89|449.87|447.67|0
1639444660000|2021-12-14 01:17:40|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639444670000|2021-12-14 01:17:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1639444680000|2021-12-14 01:18:00|449.76|447.56|449.87|447.67|449.87|447.67|449.76|447.56|0
1639444700000|2021-12-14 01:18:20|450.09|447.89|450.09|447.89|450.09|447.89|449.87|447.67|0
1639444710000|2021-12-14 01:18:30|449.87|447.67|449.97|447.77|450.09|447.89|449.87|447.67|0
1639444720000|2021-12-14 01:18:40|450.09|447.89|450.2|448|450.31|448.11|450.09|447.89|0
1639444730000|2021-12-14 01:18:50|450.09|447.89|450.31|448.11|450.31|448.11|450.09|447.89|0
1639444740000|2021-12-14 01:19:00|450.09|447.89|450.31|448.11|450.31|448.11|450.09|447.89|0
1639444750000|2021-12-14 01:19:10|450.09|447.89|450.31|448.11|450.31|448.11|450.09|447.89|0
1639444770000|2021-12-14 01:19:30|450.53|448.33|450.42|448.22|450.53|448.33|450.42|448.22|0
1639444780000|2021-12-14 01:19:40|450.31|448.11|450.53|448.33|450.53|448.33|450.31|448.11|0
1639444790000|2021-12-14 01:19:50|450.41|448.21|450.53|448.33|450.53|448.33|450.41|448.21|0
1639444800000|2021-12-14 01:20:00|450.41|448.21|450.31|448.11|450.41|448.21|450.31|448.11|0
1639444810000|2021-12-14 01:20:10|450.19|447.99|449.87|447.67|450.19|447.99|449.87|447.67|0
1639444820000|2021-12-14 01:20:20|449.65|447.45|449.65|447.45|449.87|447.67|449.65|447.45|0
1639444830000|2021-12-14 01:20:30|449.75|447.55|449.65|447.45|449.75|447.55|449.65|447.45|0
1639444840000|2021-12-14 01:20:40|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639444850000|2021-12-14 01:20:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1639444870000|2021-12-14 01:21:10|449.43|447.23|449.53|447.33|449.53|447.33|449.43|447.23|0
1639444880000|2021-12-14 01:21:20|449.43|447.23|448.99|446.79|449.43|447.23|448.99|446.79|0
1639444890000|2021-12-14 01:21:30|449.21|447.01|449.21|447.01|449.21|447.01|449.09|446.89|0
1639444910000|2021-12-14 01:21:50|448.99|446.79|448.87|446.67|448.99|446.79|448.87|446.67|0
1639444920000|2021-12-14 01:22:00|448.77|446.57|448.33|446.13|448.77|446.57|448.33|446.13|0
1639444930000|2021-12-14 01:22:10|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1639444940000|2021-12-14 01:22:20|448.43|446.23|448.55|446.35|448.55|446.35|448.43|446.23|0
1639444950000|2021-12-14 01:22:30|448.77|446.57|448.77|446.57|448.77|446.57|448.77|446.57|0
1639444960000|2021-12-14 01:22:40|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1639444970000|2021-12-14 01:22:50|448.77|446.57|448.54|446.34|448.77|446.57|448.54|446.34|0
1639444980000|2021-12-14 01:23:00|448.65|446.45|448.54|446.34|448.65|446.45|448.54|446.34|0
1639445010000|2021-12-14 01:23:30|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639445020000|2021-12-14 01:23:40|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1639445070000|2021-12-14 01:24:30|448.76|446.56|448.54|446.34|448.76|446.56|448.54|446.34|0
1639445090000|2021-12-14 01:24:50|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1639445100000|2021-12-14 01:25:00|448.43|446.23|448.54|446.34|448.54|446.34|448.43|446.23|0
1639445110000|2021-12-14 01:25:10|448.43|446.23|448.76|446.56|448.76|446.56|448.43|446.23|0
1639445120000|2021-12-14 01:25:20|448.87|446.67|448.98|446.78|448.98|446.78|448.87|446.67|0
1639445130000|2021-12-14 01:25:30|449.2|447|449.42|447.22|449.42|447.22|449.2|447|0
1639445160000|2021-12-14 01:26:00|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445170000|2021-12-14 01:26:10|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1639445180000|2021-12-14 01:26:20|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445190000|2021-12-14 01:26:30|449.31|447.11|449.42|447.22|449.42|447.22|449.31|447.11|0
1639445200000|2021-12-14 01:26:40|449.64|447.44|449.42|447.22|449.64|447.44|449.42|447.22|0
1639445220000|2021-12-14 01:27:00|449.53|447.33|449.53|447.33|449.53|447.33|449.53|447.33|0
1639445230000|2021-12-14 01:27:10|449.64|447.44|449.42|447.22|449.64|447.44|449.42|447.22|0
1639445240000|2021-12-14 01:27:20|449.2|447|449.31|447.11|449.42|447.22|449.2|447|0
1639445250000|2021-12-14 01:27:30|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445280000|2021-12-14 01:28:00|449.09|446.89|448.98|446.78|449.2|447|448.98|446.78|0
1639445290000|2021-12-14 01:28:10|449.2|447|449.09|446.89|449.2|447|448.98|446.78|0
1639445300000|2021-12-14 01:28:20|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639445310000|2021-12-14 01:28:30|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445330000|2021-12-14 01:28:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1639445340000|2021-12-14 01:29:00|449.2|447|449.2|447|449.2|447|448.98|446.78|0
1639445350000|2021-12-14 01:29:10|449.09|446.89|448.98|446.78|449.09|446.89|448.98|446.78|0
1639445390000|2021-12-14 01:29:50|449.2|447|448.98|446.78|449.2|447|448.98|446.78|0
1639445400000|2021-12-14 01:30:00|449.09|446.89|449.2|447|449.2|447|448.98|446.78|0
1639445420000|2021-12-14 01:30:20|448.98|446.78|448.98|446.78|449.09|446.89|448.98|446.78|0
1639445430000|2021-12-14 01:30:30|448.87|446.67|448.76|446.56|448.87|446.67|448.76|446.56|0
1639445440000|2021-12-14 01:30:40|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639445450000|2021-12-14 01:30:50|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445460000|2021-12-14 01:31:00|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639445470000|2021-12-14 01:31:10|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1639445480000|2021-12-14 01:31:20|448.98|446.78|449.2|447|449.2|447|448.98|446.78|0
1639445490000|2021-12-14 01:31:30|448.98|446.78|449.08|446.88|449.08|446.88|448.98|446.78|0
1639445500000|2021-12-14 01:31:40|448.98|446.78|448.76|446.56|448.98|446.78|448.76|446.56|0
1639445510000|2021-12-14 01:31:50|448.86|446.66|448.98|446.78|448.98|446.78|448.76|446.56|0
1639445520000|2021-12-14 01:32:00|449.2|447|449.2|447|449.2|447|449.2|447|0
1639445540000|2021-12-14 01:32:20|449.3|447.1|449.3|447.1|449.42|447.22|449.3|447.1|0
1639445550000|2021-12-14 01:32:30|449.42|447.22|449.3|447.1|449.42|447.22|449.3|447.1|0
1639445560000|2021-12-14 01:32:40|449.42|447.22|449.52|447.32|449.64|447.44|449.42|447.22|0
1639445570000|2021-12-14 01:32:50|449.64|447.44|449.86|447.66|449.86|447.66|449.64|447.44|0
1639445580000|2021-12-14 01:33:00|449.74|447.54|449.96|447.76|449.96|447.76|449.74|447.54|0
1639445590000|2021-12-14 01:33:10|450.08|447.88|450.3|448.1|450.3|448.1|450.08|447.88|0
1639445600000|2021-12-14 01:33:20|450.19|447.99|450.08|447.88|450.3|448.1|450.08|447.88|0
1639445610000|2021-12-14 01:33:30|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1639445620000|2021-12-14 01:33:40|450.52|448.32|450.52|448.32|450.52|448.32|450.41|448.21|0
1639445630000|2021-12-14 01:33:50|450.74|448.54|450.74|448.54|450.96|448.76|450.74|448.54|0
1639445640000|2021-12-14 01:34:00|450.85|448.65|451.4|449.2|451.4|449.2|450.85|448.65|0
1639445650000|2021-12-14 01:34:10|451.84|449.64|452.06|449.86|452.28|450.08|451.84|449.64|0
1639445660000|2021-12-14 01:34:20|452.28|450.08|452.28|450.08|452.28|450.08|452.17|449.97|0
1639445670000|2021-12-14 01:34:30|452.06|449.86|452.06|449.86|452.06|449.86|451.84|449.64|0
1639445680000|2021-12-14 01:34:40|452.28|450.08|452.28|450.08|452.28|450.08|452.28|450.08|0
1639445690000|2021-12-14 01:34:50|452.06|449.86|452.06|449.86|452.06|449.86|452.06|449.86|0
1639445700000|2021-12-14 01:35:00|451.95|449.75|452.06|449.86|452.06|449.86|451.95|449.75|0
1639445710000|2021-12-14 01:35:10|452.28|450.08|452.17|449.97|452.28|450.08|452.06|449.86|0
1639445720000|2021-12-14 01:35:20|452.06|449.86|451.62|449.42|452.06|449.86|451.62|449.42|0
1639445730000|2021-12-14 01:35:30|451.84|449.64|451.84|449.64|451.84|449.64|451.73|449.53|0
1639445740000|2021-12-14 01:35:40|451.73|449.53|451.62|449.42|451.84|449.64|451.62|449.42|0
1639445760000|2021-12-14 01:36:00|451.84|449.64|451.62|449.42|451.84|449.64|451.62|449.42|0
1639445780000|2021-12-14 01:36:20|451.84|449.64|451.84|449.64|451.84|449.64|451.84|449.64|0
1639445790000|2021-12-14 01:36:30|451.62|449.42|451.62|449.42|451.84|449.64|451.62|449.42|0
1639445800000|2021-12-14 01:36:40|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639445810000|2021-12-14 01:36:50|451.62|449.42|451.18|448.98|451.62|449.42|451.18|448.98|0
1639445820000|2021-12-14 01:37:00|451.28|449.08|451.18|448.98|451.4|449.2|451.18|448.98|0
1639445830000|2021-12-14 01:37:10|450.96|448.76|451.06|448.86|451.06|448.86|450.96|448.76|0
1639445840000|2021-12-14 01:37:20|450.96|448.76|451.06|448.86|451.06|448.86|450.96|448.76|0
1639445850000|2021-12-14 01:37:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639445860000|2021-12-14 01:37:40|451.18|448.98|451.4|449.2|451.4|449.2|451.18|448.98|0
1639445870000|2021-12-14 01:37:50|451.5|449.3|451.4|449.2|451.5|449.3|451.4|449.2|0
1639445880000|2021-12-14 01:38:00|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639445900000|2021-12-14 01:38:20|451.06|448.86|451.18|448.98|451.18|448.98|451.06|448.86|0
1639445910000|2021-12-14 01:38:30|451.06|448.86|451.06|448.86|451.06|448.86|450.96|448.76|0
1639445920000|2021-12-14 01:38:40|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639445940000|2021-12-14 01:39:00|450.74|448.54|450.52|448.32|450.74|448.54|450.3|448.1|0
1639445950000|2021-12-14 01:39:10|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1639445960000|2021-12-14 01:39:20|450.08|447.88|450.3|448.1|450.3|448.1|450.08|447.88|0
1639445970000|2021-12-14 01:39:30|450.18|447.98|450.18|447.98|450.18|447.98|450.07|447.87|0
1639445980000|2021-12-14 01:39:40|450.3|448.1|450.62|448.42|450.62|448.42|450.3|448.1|0
1639445990000|2021-12-14 01:39:50|450.52|448.32|450.62|448.42|450.62|448.42|450.52|448.32|0
1639446000000|2021-12-14 01:40:00|450.52|448.32|450.52|448.32|450.52|448.32|450.29|448.09|0
1639446010000|2021-12-14 01:40:10|450.74|448.54|450.96|448.76|450.96|448.76|450.74|448.54|0
1639446020000|2021-12-14 01:40:20|450.84|448.64|450.52|448.32|450.84|448.64|450.52|448.32|0
1639446030000|2021-12-14 01:40:30|450.62|448.42|450.29|448.09|450.62|448.42|450.29|448.09|0
1639446040000|2021-12-14 01:40:40|450.4|448.2|450.29|448.09|450.4|448.2|450.29|448.09|0
1639446050000|2021-12-14 01:40:50|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639446060000|2021-12-14 01:41:00|450.18|447.98|450.07|447.87|450.18|447.98|450.07|447.87|0
1639446070000|2021-12-14 01:41:10|449.85|447.65|449.63|447.43|449.85|447.65|449.63|447.43|0
1639446080000|2021-12-14 01:41:20|449.74|447.54|449.74|447.54|449.85|447.65|449.63|447.43|0
1639446090000|2021-12-14 01:41:30|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639446100000|2021-12-14 01:41:40|449.41|447.21|449.19|446.99|449.41|447.21|449.19|446.99|0
1639446110000|2021-12-14 01:41:50|448.75|446.55|448.53|446.33|448.75|446.55|448.53|446.33|0
1639446120000|2021-12-14 01:42:00|448.75|446.55|448.31|446.11|448.75|446.55|448.31|446.11|0
1639446140000|2021-12-14 01:42:20|448.2|446|448.31|446.11|448.31|446.11|448.2|446|0
1639446150000|2021-12-14 01:42:30|448.42|446.22|448.42|446.22|448.42|446.22|448.42|446.22|0
1639446160000|2021-12-14 01:42:40|448.31|446.11|448.53|446.33|448.53|446.33|448.31|446.11|0
1639446170000|2021-12-14 01:42:50|448.64|446.44|448.53|446.33|448.64|446.44|448.53|446.33|0
1639446180000|2021-12-14 01:43:00|448.64|446.44|448.75|446.55|448.75|446.55|448.64|446.44|0
1639446190000|2021-12-14 01:43:10|448.97|446.77|448.97|446.77|449.19|446.99|448.97|446.77|0
1639446200000|2021-12-14 01:43:20|448.86|446.66|448.97|446.77|448.97|446.77|448.86|446.66|0
1639446210000|2021-12-14 01:43:30|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1639446240000|2021-12-14 01:44:00|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639446250000|2021-12-14 01:44:10|449.08|446.88|448.97|446.77|449.19|446.99|448.97|446.77|0
1639446260000|2021-12-14 01:44:20|448.75|446.55|448.53|446.33|448.75|446.55|448.53|446.33|0
1639446270000|2021-12-14 01:44:30|448.31|446.11|448.53|446.33|448.53|446.33|448.2|446|0
1639446280000|2021-12-14 01:44:40|448.31|446.11|448.53|446.33|448.53|446.33|448.31|446.11|0
1639446300000|2021-12-14 01:45:00|448.31|446.11|448.53|446.33|448.53|446.33|448.31|446.11|0
1639446310000|2021-12-14 01:45:10|448.86|446.66|448.97|446.77|448.97|446.77|448.86|446.66|0
1639446320000|2021-12-14 01:45:20|448.75|446.55|448.97|446.77|448.97|446.77|448.75|446.55|0
1639446330000|2021-12-14 01:45:30|448.85|446.65|448.75|446.55|448.85|446.65|448.75|446.55|0
1639446340000|2021-12-14 01:45:40|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1639446350000|2021-12-14 01:45:50|448.97|446.77|448.75|446.55|448.97|446.77|448.75|446.55|0
1639446360000|2021-12-14 01:46:00|448.97|446.77|449.19|446.99|449.19|446.99|448.97|446.77|0
1639446370000|2021-12-14 01:46:10|449.29|447.09|449.19|446.99|449.29|447.09|449.19|446.99|0
1639446380000|2021-12-14 01:46:20|448.97|446.77|448.75|446.55|448.97|446.77|448.75|446.55|0
1639446390000|2021-12-14 01:46:30|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1639446400000|2021-12-14 01:46:40|448.31|446.11|448.31|446.11|448.31|446.11|448.31|446.11|0
1639446420000|2021-12-14 01:47:00|448.41|446.21|448.75|446.55|448.75|446.55|448.41|446.21|0
1639446430000|2021-12-14 01:47:10|448.53|446.33|448.75|446.55|448.75|446.55|448.53|446.33|0
1639446440000|2021-12-14 01:47:20|448.85|446.65|448.85|446.65|448.97|446.77|448.85|446.65|0
1639446450000|2021-12-14 01:47:30|448.75|446.55|448.97|446.77|448.97|446.77|448.63|446.43|0
1639446460000|2021-12-14 01:47:40|448.75|446.55|448.53|446.33|448.75|446.55|448.53|446.33|0
1639446470000|2021-12-14 01:47:50|448.75|446.55|448.53|446.33|448.75|446.55|448.53|446.33|0
1639446480000|2021-12-14 01:48:00|448.75|446.55|449.19|446.99|449.19|446.99|448.75|446.55|0
1639446490000|2021-12-14 01:48:10|448.97|446.77|449.07|446.87|449.07|446.87|448.85|446.65|0
1639446500000|2021-12-14 01:48:20|449.41|447.21|449.63|447.43|449.63|447.43|449.41|447.21|0
1639446510000|2021-12-14 01:48:30|449.85|447.65|449.85|447.65|449.85|447.65|449.63|447.43|0
1639446530000|2021-12-14 01:48:50|449.73|447.53|449.63|447.43|449.85|447.65|449.63|447.43|0
1639446540000|2021-12-14 01:49:00|449.51|447.31|449.41|447.21|449.51|447.31|449.41|447.21|0
1639446550000|2021-12-14 01:49:10|449.63|447.43|449.41|447.21|449.63|447.43|449.41|447.21|0
1639446560000|2021-12-14 01:49:20|449.51|447.31|449.41|447.21|449.51|447.31|449.41|447.21|0
1639446570000|2021-12-14 01:49:30|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639446580000|2021-12-14 01:49:40|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639446590000|2021-12-14 01:49:50|449.29|447.09|449.19|446.99|449.29|447.09|449.19|446.99|0
1639446600000|2021-12-14 01:50:00|449.29|447.09|449.19|446.99|449.29|447.09|448.97|446.77|0
1639446610000|2021-12-14 01:50:10|449.41|447.21|449.41|447.21|449.41|447.21|449.19|446.99|0
1639446620000|2021-12-14 01:50:20|449.19|446.99|448.75|446.55|449.19|446.99|448.75|446.55|0
1639446630000|2021-12-14 01:50:30|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1639446640000|2021-12-14 01:50:40|449.07|446.87|448.97|446.77|449.19|446.99|448.97|446.77|0
1639446650000|2021-12-14 01:50:50|449.19|446.99|449.41|447.21|449.41|447.21|449.19|446.99|0
1639446660000|2021-12-14 01:51:00|449.29|447.09|449.41|447.21|449.41|447.21|449.29|447.09|0
1639446670000|2021-12-14 01:51:10|449.19|446.99|449.19|446.99|449.41|447.21|449.19|446.99|0
1639446680000|2021-12-14 01:51:20|448.97|446.77|448.97|446.77|448.97|446.77|448.85|446.65|0
1639446690000|2021-12-14 01:51:30|449.07|446.87|449.19|446.99|449.19|446.99|448.97|446.77|0
1639446700000|2021-12-14 01:51:40|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1639446710000|2021-12-14 01:51:50|449.29|447.09|449.19|446.99|449.29|447.09|449.19|446.99|0
1639446720000|2021-12-14 01:52:00|449.29|447.09|449.63|447.43|449.63|447.43|449.29|447.09|0
1639446730000|2021-12-14 01:52:10|449.51|447.31|449.41|447.21|449.63|447.43|449.41|447.21|0
1639446740000|2021-12-14 01:52:20|449.51|447.31|449.4|447.2|449.51|447.31|449.4|447.2|0
1639446750000|2021-12-14 01:52:30|449.63|447.43|449.63|447.43|449.63|447.43|449.63|447.43|0
1639446760000|2021-12-14 01:52:40|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1639446770000|2021-12-14 01:52:50|449.18|446.98|449.18|446.98|449.18|446.98|449.18|446.98|0
1639446780000|2021-12-14 01:53:00|449.4|447.2|449.62|447.42|449.62|447.42|449.4|447.2|0
1639446800000|2021-12-14 01:53:20|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639446810000|2021-12-14 01:53:30|449.84|447.64|449.84|447.64|450.07|447.87|449.84|447.64|0
1639446820000|2021-12-14 01:53:40|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1639446830000|2021-12-14 01:53:50|449.84|447.64|450.06|447.86|450.06|447.86|449.84|447.64|0
1639446840000|2021-12-14 01:54:00|449.62|447.42|449.29|447.09|449.62|447.42|449.18|446.98|0
1639446850000|2021-12-14 01:54:10|449.18|446.98|449.84|447.64|449.84|447.64|449.18|446.98|0
1639446870000|2021-12-14 01:54:30|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1639446880000|2021-12-14 01:54:40|449.84|447.64|449.62|447.42|449.84|447.64|449.62|447.42|0
1639446890000|2021-12-14 01:54:50|449.84|447.64|449.62|447.42|449.84|447.64|449.62|447.42|0
1639446900000|2021-12-14 01:55:00|449.73|447.53|449.62|447.42|449.73|447.53|449.62|447.42|0
1639446910000|2021-12-14 01:55:10|449.18|446.98|449.4|447.2|449.4|447.2|449.18|446.98|0
1639446920000|2021-12-14 01:55:20|449.18|446.98|449.18|446.98|449.18|446.98|449.18|446.98|0
1639446930000|2021-12-14 01:55:30|449.29|447.09|449.18|446.98|449.29|447.09|449.18|446.98|0
1639446940000|2021-12-14 01:55:40|449.4|447.2|449.51|447.31|449.51|447.31|449.4|447.2|0
1639446950000|2021-12-14 01:55:50|449.62|447.42|449.84|447.64|449.84|447.64|449.62|447.42|0
1639446960000|2021-12-14 01:56:00|449.51|447.31|449.62|447.42|449.62|447.42|449.51|447.31|0
1639446970000|2021-12-14 01:56:10|449.4|447.2|449.84|447.64|449.84|447.64|449.4|447.2|0
1639446980000|2021-12-14 01:56:20|449.73|447.53|449.62|447.42|449.73|447.53|449.51|447.31|0
1639446990000|2021-12-14 01:56:30|449.84|447.64|450.06|447.86|450.06|447.86|449.84|447.64|0
1639447000000|2021-12-14 01:56:40|449.95|447.75|449.95|447.75|450.06|447.86|449.95|447.75|0
1639447010000|2021-12-14 01:56:50|450.06|447.86|450.17|447.97|450.28|448.08|450.06|447.86|0
1639447020000|2021-12-14 01:57:00|450.06|447.86|450.17|447.97|450.17|447.97|449.84|447.64|0
1639447030000|2021-12-14 01:57:10|450.28|448.08|450.28|448.08|450.28|448.08|450.28|448.08|0
1639447040000|2021-12-14 01:57:20|450.06|447.86|450.06|447.86|450.17|447.97|450.06|447.86|0
1639447060000|2021-12-14 01:57:40|450.28|448.08|450.28|448.08|450.28|448.08|450.28|448.08|0
1639447070000|2021-12-14 01:57:50|450.06|447.86|450.28|448.08|450.28|448.08|450.06|447.86|0
1639447080000|2021-12-14 01:58:00|450.06|447.86|450.06|447.86|450.06|447.86|450.06|447.86|0
1639447090000|2021-12-14 01:58:10|450.17|447.97|450.28|448.08|450.28|448.08|450.06|447.86|0
1639447100000|2021-12-14 01:58:20|450.17|447.97|450.28|448.08|450.28|448.08|450.17|447.97|0
1639447110000|2021-12-14 01:58:30|450.06|447.86|449.84|447.64|450.06|447.86|449.84|447.64|0
1639447120000|2021-12-14 01:58:40|449.95|447.75|449.95|447.75|450.06|447.86|449.95|447.75|0
1639447130000|2021-12-14 01:58:50|449.62|447.42|449.62|447.42|449.62|447.42|449.4|447.2|0
1639447140000|2021-12-14 01:59:00|449.73|447.53|449.62|447.42|449.84|447.64|449.62|447.42|0
1639447150000|2021-12-14 01:59:10|449.73|447.53|449.62|447.42|449.73|447.53|449.62|447.42|0
1639447160000|2021-12-14 01:59:20|449.84|447.64|449.62|447.42|449.84|447.64|449.62|447.42|0
1639447170000|2021-12-14 01:59:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1639447180000|2021-12-14 01:59:40|449.73|447.53|449.84|447.64|449.84|447.64|449.73|447.53|0
1639447190000|2021-12-14 01:59:50|449.73|447.53|449.84|447.64|449.84|447.64|449.73|447.53|0
1639447200000|2021-12-14 02:00:00|449.62|447.42|449.84|447.64|449.84|447.64|449.62|447.42|0
1639447210000|2021-12-14 02:00:10|449.62|447.42|449.62|447.42|449.84|447.64|449.62|447.42|0
1639447220000|2021-12-14 02:00:20|449.4|447.2|449.4|447.2|449.62|447.42|449.4|447.2|0
1639447230000|2021-12-14 02:00:30|449.62|447.42|449.62|447.42|449.62|447.42|449.51|447.31|0
1639447240000|2021-12-14 02:00:40|449.4|447.2|449.4|447.2|449.62|447.42|449.4|447.2|0
1639447250000|2021-12-14 02:00:50|449.5|447.3|449.4|447.2|449.5|447.3|449.4|447.2|0
1639447260000|2021-12-14 02:01:00|449.28|447.08|449.28|447.08|449.4|447.2|448.96|446.76|0
1639447270000|2021-12-14 02:01:10|449.4|447.2|450.06|447.86|450.06|447.86|449.4|447.2|0
1639447280000|2021-12-14 02:01:20|450.28|448.08|449.84|447.64|450.28|448.08|449.84|447.64|0
1639447290000|2021-12-14 02:01:30|449.94|447.74|449.84|447.64|449.94|447.74|449.84|447.64|0
1639447300000|2021-12-14 02:01:40|449.62|447.42|449.72|447.52|449.84|447.64|449.62|447.42|0
1639447310000|2021-12-14 02:01:50|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1639447320000|2021-12-14 02:02:00|449.84|447.64|449.84|447.64|449.94|447.74|449.84|447.64|0
1639447330000|2021-12-14 02:02:10|450.06|447.86|450.06|447.86|450.06|447.86|449.84|447.64|0
1639447340000|2021-12-14 02:02:20|449.84|447.64|449.94|447.74|450.06|447.86|449.84|447.64|0
1639447350000|2021-12-14 02:02:30|450.06|447.86|450.06|447.86|450.06|447.86|449.94|447.74|0
1639447360000|2021-12-14 02:02:40|449.94|447.74|450.38|448.18|450.38|448.18|449.94|447.74|0
1639447370000|2021-12-14 02:02:50|450.5|448.3|450.28|448.08|450.5|448.3|450.28|448.08|0
1639447380000|2021-12-14 02:03:00|450.5|448.3|450.28|448.08|450.5|448.3|450.28|448.08|0
1639447390000|2021-12-14 02:03:10|450.38|448.18|450.72|448.52|450.72|448.52|450.28|448.08|0
1639447420000|2021-12-14 02:03:40|450.6|448.4|450.28|448.08|450.6|448.4|450.28|448.08|0
1639447430000|2021-12-14 02:03:50|450.5|448.3|450.5|448.3|450.5|448.3|450.5|448.3|0
1639447440000|2021-12-14 02:04:00|450.38|448.18|450.5|448.3|450.6|448.4|450.38|448.18|0
1639447450000|2021-12-14 02:04:10|450.28|448.08|450.28|448.08|450.28|448.08|450.28|448.08|0
1639447460000|2021-12-14 02:04:20|450.06|447.86|450.06|447.86|450.28|448.08|450.06|447.86|0
1639447470000|2021-12-14 02:04:30|449.94|447.74|450.06|447.86|450.06|447.86|449.94|447.74|0
1639447480000|2021-12-14 02:04:40|449.84|447.64|449.94|447.74|450.06|447.86|449.84|447.64|0
1639447490000|2021-12-14 02:04:50|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1639447500000|2021-12-14 02:05:00|449.4|447.2|449.4|447.2|449.4|447.2|449.18|446.98|0
1639447510000|2021-12-14 02:05:10|449.62|447.42|449.5|447.3|449.62|447.42|449.5|447.3|0
1639447520000|2021-12-14 02:05:20|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1639447530000|2021-12-14 02:05:30|449.18|446.98|449.18|446.98|449.18|446.98|449.18|446.98|0
1639447540000|2021-12-14 02:05:40|449.5|447.3|449.84|447.64|449.84|447.64|449.28|447.08|0
1639447560000|2021-12-14 02:06:00|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1639447590000|2021-12-14 02:06:30|449.5|447.3|449.72|447.52|449.72|447.52|449.5|447.3|0
1639447600000|2021-12-14 02:06:40|449.62|447.42|449.39|447.19|449.62|447.42|449.39|447.19|0
1639447610000|2021-12-14 02:06:50|449.5|447.3|449.39|447.19|449.5|447.3|449.39|447.19|0
1639447620000|2021-12-14 02:07:00|449.17|446.97|449.61|447.41|449.61|447.41|449.17|446.97|0
1639447650000|2021-12-14 02:07:30|449.17|446.97|449.39|447.19|449.39|447.19|449.17|446.97|0
1639447670000|2021-12-14 02:07:50|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639447680000|2021-12-14 02:08:00|449.39|447.19|449.17|446.97|449.39|447.19|449.17|446.97|0
1639447690000|2021-12-14 02:08:10|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1639447700000|2021-12-14 02:08:20|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639447730000|2021-12-14 02:08:50|449.06|446.86|448.95|446.75|449.06|446.86|448.95|446.75|0
1639447740000|2021-12-14 02:09:00|448.73|446.53|449.39|447.19|449.39|447.19|448.73|446.53|0
1639447750000|2021-12-14 02:09:10|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639447760000|2021-12-14 02:09:20|449.28|447.08|449.17|446.97|449.39|447.19|449.17|446.97|0
1639447780000|2021-12-14 02:09:40|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639447800000|2021-12-14 02:10:00|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639447810000|2021-12-14 02:10:10|448.95|446.75|449.17|446.97|449.17|446.97|448.95|446.75|0
1639447820000|2021-12-14 02:10:20|449.39|447.19|449.39|447.19|449.39|447.19|449.28|447.08|0
1639447830000|2021-12-14 02:10:30|449.28|447.08|449.17|446.97|449.28|447.08|449.17|446.97|0
1639447840000|2021-12-14 02:10:40|449.28|447.08|449.17|446.97|449.28|447.08|449.17|446.97|0
1639447850000|2021-12-14 02:10:50|449.28|447.08|449.17|446.97|449.39|447.19|449.17|446.97|0
1639447860000|2021-12-14 02:11:00|448.73|446.53|448.84|446.64|448.84|446.64|448.73|446.53|0
1639447870000|2021-12-14 02:11:10|448.73|446.53|449.17|446.97|449.17|446.97|448.73|446.53|0
1639447880000|2021-12-14 02:11:20|448.95|446.75|448.95|446.75|449.06|446.86|448.95|446.75|0
1639447890000|2021-12-14 02:11:30|448.73|446.53|449.06|446.86|449.06|446.86|448.73|446.53|0
1639447900000|2021-12-14 02:11:40|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639447910000|2021-12-14 02:11:50|449.06|446.86|449.17|446.97|449.17|446.97|449.06|446.86|0
1639447920000|2021-12-14 02:12:00|448.95|446.75|448.95|446.75|449.17|446.97|448.95|446.75|0
1639447940000|2021-12-14 02:12:20|449.17|446.97|449.17|446.97|449.39|447.19|449.17|446.97|0
1639447950000|2021-12-14 02:12:30|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1639447960000|2021-12-14 02:12:40|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639447980000|2021-12-14 02:13:00|449.39|447.19|449.5|447.3|449.5|447.3|449.39|447.19|0
1639447990000|2021-12-14 02:13:10|449.39|447.19|449.5|447.3|449.61|447.41|449.39|447.19|0
1639448000000|2021-12-14 02:13:20|449.39|447.19|449.39|447.19|449.39|447.19|449.17|446.97|0
1639448010000|2021-12-14 02:13:30|449.17|446.97|449.39|447.19|449.39|447.19|449.17|446.97|0
1639448020000|2021-12-14 02:13:40|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639448030000|2021-12-14 02:13:50|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639448040000|2021-12-14 02:14:00|449.17|446.97|448.95|446.75|449.17|446.97|448.95|446.75|0
1639448050000|2021-12-14 02:14:10|449.05|446.85|449.05|446.85|449.05|446.85|448.95|446.75|0
1639448060000|2021-12-14 02:14:20|449.17|446.97|449.05|446.85|449.17|446.97|449.05|446.85|0
1639448070000|2021-12-14 02:14:30|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639448080000|2021-12-14 02:14:40|449.39|447.19|449.39|447.19|449.5|447.3|449.39|447.19|0
1639448090000|2021-12-14 02:14:50|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639448100000|2021-12-14 02:15:00|449.39|447.19|449.27|447.07|449.39|447.19|449.17|446.97|0
1639448110000|2021-12-14 02:15:10|449.39|447.19|449.27|447.07|449.39|447.19|449.17|446.97|0
1639448120000|2021-12-14 02:15:20|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639448130000|2021-12-14 02:15:30|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1639448140000|2021-12-14 02:15:40|449.05|446.85|448.95|446.75|449.17|446.97|448.95|446.75|0
1639448150000|2021-12-14 02:15:50|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639448180000|2021-12-14 02:16:20|449.05|446.85|448.95|446.75|449.05|446.85|448.95|446.75|0
1639448190000|2021-12-14 02:16:30|448.73|446.53|448.73|446.53|448.83|446.63|448.73|446.53|0
1639448200000|2021-12-14 02:16:40|448.95|446.75|449.17|446.97|449.17|446.97|448.95|446.75|0
1639448220000|2021-12-14 02:17:00|448.95|446.75|449.17|446.97|449.17|446.97|448.95|446.75|0
1639448230000|2021-12-14 02:17:10|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1639448240000|2021-12-14 02:17:20|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1639448250000|2021-12-14 02:17:30|449.05|446.85|449.17|446.97|449.17|446.97|449.05|446.85|0
1639448270000|2021-12-14 02:17:50|449.05|446.85|448.95|446.75|449.05|446.85|448.95|446.75|0
1639448280000|2021-12-14 02:18:00|448.73|446.53|448.95|446.75|448.95|446.75|448.73|446.53|0
1639448290000|2021-12-14 02:18:10|448.83|446.63|448.83|446.63|448.95|446.75|448.83|446.63|0
1639448300000|2021-12-14 02:18:20|448.95|446.75|448.95|446.75|448.95|446.75|448.73|446.53|0
1639448320000|2021-12-14 02:18:40|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639448330000|2021-12-14 02:18:50|449.17|446.97|448.95|446.75|449.17|446.97|448.95|446.75|0
1639448340000|2021-12-14 02:19:00|448.83|446.63|448.73|446.53|448.83|446.63|448.73|446.53|0
1639448350000|2021-12-14 02:19:10|448.51|446.31|448.73|446.53|448.73|446.53|448.51|446.31|0
1639448360000|2021-12-14 02:19:20|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639448370000|2021-12-14 02:19:30|448.28|446.08|448.51|446.31|448.51|446.31|448.28|446.08|0
1639448380000|2021-12-14 02:19:40|448.28|446.08|448.28|446.08|448.28|446.08|448.06|445.86|0
1639448390000|2021-12-14 02:19:50|448.17|445.97|448.06|445.86|448.17|445.97|448.06|445.86|0
1639448400000|2021-12-14 02:20:00|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1639448410000|2021-12-14 02:20:10|448.72|446.52|448.83|446.63|448.83|446.63|448.72|446.52|0
1639448420000|2021-12-14 02:20:20|448.72|446.52|448.72|446.52|448.72|446.52|448.5|446.3|0
1639448430000|2021-12-14 02:20:30|448.5|446.3|448.5|446.3|448.5|446.3|448.39|446.19|0
1639448440000|2021-12-14 02:20:40|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1639448450000|2021-12-14 02:20:50|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1639448460000|2021-12-14 02:21:00|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1639448470000|2021-12-14 02:21:10|448.5|446.3|448.28|446.08|448.5|446.3|448.28|446.08|0
1639448480000|2021-12-14 02:21:20|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1639448490000|2021-12-14 02:21:30|448.72|446.52|448.94|446.74|448.94|446.74|448.72|446.52|0
1639448500000|2021-12-14 02:21:40|449.05|446.85|449.16|446.96|449.16|446.96|449.05|446.85|0
1639448510000|2021-12-14 02:21:50|449.05|446.85|448.94|446.74|449.05|446.85|448.94|446.74|0
1639448520000|2021-12-14 02:22:00|448.83|446.63|448.94|446.74|448.94|446.74|448.83|446.63|0
1639448530000|2021-12-14 02:22:10|448.72|446.52|448.5|446.3|448.94|446.74|448.5|446.3|0
1639448550000|2021-12-14 02:22:30|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639448560000|2021-12-14 02:22:40|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1639448570000|2021-12-14 02:22:50|448.83|446.63|448.72|446.52|448.83|446.63|448.72|446.52|0
1639448580000|2021-12-14 02:23:00|448.94|446.74|448.72|446.52|448.94|446.74|448.72|446.52|0
1639448590000|2021-12-14 02:23:10|448.94|446.74|448.94|446.74|448.94|446.74|448.94|446.74|0
1639448630000|2021-12-14 02:23:50|449.16|446.96|449.38|447.18|449.38|447.18|449.16|446.96|0
1639448640000|2021-12-14 02:24:00|449.27|447.07|449.49|447.29|449.6|447.4|449.27|447.07|0
1639448650000|2021-12-14 02:24:10|449.38|447.18|449.16|446.96|449.38|447.18|449.16|446.96|0
1639448660000|2021-12-14 02:24:20|449.27|447.07|449.38|447.18|449.38|447.18|449.16|446.96|0
1639448670000|2021-12-14 02:24:30|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1639448680000|2021-12-14 02:24:40|449.27|447.07|449.16|446.96|449.27|447.07|449.16|446.96|0
1639448690000|2021-12-14 02:24:50|449.27|447.07|449.27|447.07|449.27|447.07|449.16|446.96|0
1639448700000|2021-12-14 02:25:00|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1639448710000|2021-12-14 02:25:10|449.38|447.18|449.38|447.18|449.38|447.18|449.16|446.96|0
1639448730000|2021-12-14 02:25:30|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1639448750000|2021-12-14 02:25:50|449.38|447.18|449.6|447.4|449.6|447.4|449.38|447.18|0
1639448760000|2021-12-14 02:26:00|449.49|447.29|449.6|447.4|449.6|447.4|449.49|447.29|0
1639448800000|2021-12-14 02:26:40|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639448810000|2021-12-14 02:26:50|449.71|447.51|449.6|447.4|449.71|447.51|449.6|447.4|0
1639448820000|2021-12-14 02:27:00|449.82|447.62|449.6|447.4|449.82|447.62|449.6|447.4|0
1639448830000|2021-12-14 02:27:10|449.71|447.51|449.38|447.18|449.71|447.51|449.38|447.18|0
1639448870000|2021-12-14 02:27:50|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1639448880000|2021-12-14 02:28:00|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639448890000|2021-12-14 02:28:10|449.71|447.51|449.71|447.51|449.71|447.51|449.71|447.51|0
1639448900000|2021-12-14 02:28:20|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1639448910000|2021-12-14 02:28:30|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1639448920000|2021-12-14 02:28:40|449.6|447.4|449.49|447.29|449.6|447.4|449.49|447.29|0
1639448930000|2021-12-14 02:28:50|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1639448960000|2021-12-14 02:29:20|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1639448970000|2021-12-14 02:29:30|449.04|446.84|448.94|446.74|449.04|446.84|448.94|446.74|0
1639448980000|2021-12-14 02:29:40|448.82|446.62|448.94|446.74|448.94|446.74|448.82|446.62|0
1639449000000|2021-12-14 02:30:00|448.72|446.52|448.72|446.52|448.72|446.52|448.5|446.3|0
1639449010000|2021-12-14 02:30:10|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1639449020000|2021-12-14 02:30:20|448.28|446.08|448.06|445.86|448.28|446.08|448.06|445.86|0
1639449040000|2021-12-14 02:30:40|448.16|445.96|448.06|445.86|448.16|445.96|448.06|445.86|0
1639449050000|2021-12-14 02:30:50|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1639449060000|2021-12-14 02:31:00|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1639449070000|2021-12-14 02:31:10|448.28|446.08|448.38|446.18|448.38|446.18|448.28|446.08|0
1639449080000|2021-12-14 02:31:20|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1639449090000|2021-12-14 02:31:30|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1639449100000|2021-12-14 02:31:40|448.6|446.4|448.6|446.4|448.72|446.52|448.6|446.4|0
1639449110000|2021-12-14 02:31:50|448.5|446.3|448.06|445.86|448.5|446.3|448.06|445.86|0
1639449120000|2021-12-14 02:32:00|448.28|446.08|448.5|446.3|448.5|446.3|448.06|445.86|0
1639449130000|2021-12-14 02:32:10|448.72|446.52|448.94|446.74|448.94|446.74|448.72|446.52|0
1639449140000|2021-12-14 02:32:20|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1639449150000|2021-12-14 02:32:30|449.48|447.28|449.48|447.28|449.48|447.28|449.38|447.18|0
1639449160000|2021-12-14 02:32:40|449.38|447.18|449.6|447.4|449.6|447.4|449.38|447.18|0
1639449170000|2021-12-14 02:32:50|449.82|447.62|449.6|447.4|449.82|447.62|449.6|447.4|0
1639449180000|2021-12-14 02:33:00|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639449200000|2021-12-14 02:33:20|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1639449210000|2021-12-14 02:33:30|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1639449230000|2021-12-14 02:33:50|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1639449240000|2021-12-14 02:34:00|449.38|447.18|449.7|447.5|449.7|447.5|449.38|447.18|0
1639449250000|2021-12-14 02:34:10|449.82|447.62|449.82|447.62|449.82|447.62|449.7|447.5|0
1639449280000|2021-12-14 02:34:40|450.04|447.84|449.92|447.72|450.04|447.84|449.82|447.62|0
1639449290000|2021-12-14 02:34:50|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1639449300000|2021-12-14 02:35:00|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1639449310000|2021-12-14 02:35:10|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1639449320000|2021-12-14 02:35:20|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1639449330000|2021-12-14 02:35:30|450.14|447.94|450.04|447.84|450.14|447.94|450.04|447.84|0
1639449340000|2021-12-14 02:35:40|450.26|448.06|450.04|447.84|450.26|448.06|450.04|447.84|0
1639449350000|2021-12-14 02:35:50|449.82|447.62|449.82|447.62|450.04|447.84|449.82|447.62|0
1639449360000|2021-12-14 02:36:00|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1639449370000|2021-12-14 02:36:10|449.37|447.17|449.59|447.39|449.59|447.39|449.37|447.17|0
1639449380000|2021-12-14 02:36:20|449.48|447.28|449.59|447.39|449.59|447.39|449.48|447.28|0
1639449400000|2021-12-14 02:36:40|449.81|447.61|449.59|447.39|449.81|447.61|449.59|447.39|0
1639449410000|2021-12-14 02:36:50|449.81|447.61|449.81|447.61|449.81|447.61|449.81|447.61|0
1639449420000|2021-12-14 02:37:00|450.03|447.83|449.81|447.61|450.03|447.83|449.81|447.61|0
1639449430000|2021-12-14 02:37:10|449.59|447.39|449.81|447.61|449.81|447.61|449.59|447.39|0
1639449440000|2021-12-14 02:37:20|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1639449450000|2021-12-14 02:37:30|449.37|447.17|449.37|447.17|449.37|447.17|449.37|447.17|0
1639449490000|2021-12-14 02:38:10|449.26|447.06|449.15|446.95|449.26|447.06|449.15|446.95|0
1639449500000|2021-12-14 02:38:20|449.37|447.17|449.15|446.95|449.37|447.17|449.15|446.95|0
1639449510000|2021-12-14 02:38:30|449.26|447.06|449.26|447.06|449.26|447.06|449.26|447.06|0
1639449520000|2021-12-14 02:38:40|449.15|446.95|448.93|446.73|449.15|446.95|448.93|446.73|0
1639449530000|2021-12-14 02:38:50|449.15|446.95|448.93|446.73|449.15|446.95|448.93|446.73|0
1639449540000|2021-12-14 02:39:00|448.82|446.62|448.93|446.73|448.93|446.73|448.82|446.62|0
1639449550000|2021-12-14 02:39:10|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1639449560000|2021-12-14 02:39:20|449.26|447.06|449.26|447.06|449.26|447.06|449.26|447.06|0
1639449570000|2021-12-14 02:39:30|449.37|447.17|449.37|447.17|449.37|447.17|449.26|447.06|0
1639449590000|2021-12-14 02:39:50|449.15|446.95|449.26|447.06|449.26|447.06|449.15|446.95|0
1639449600000|2021-12-14 02:40:00|449.15|446.95|449.37|447.17|449.37|447.17|449.15|446.95|0
1639449610000|2021-12-14 02:40:10|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1639449620000|2021-12-14 02:40:20|449.81|447.61|449.7|447.5|449.81|447.61|449.7|447.5|0
1639449640000|2021-12-14 02:40:40|449.59|447.39|449.81|447.61|449.81|447.61|449.59|447.39|0
1639449660000|2021-12-14 02:41:00|449.7|447.5|449.81|447.61|450.03|447.83|449.7|447.5|0
1639449670000|2021-12-14 02:41:10|449.92|447.72|449.81|447.61|450.03|447.83|449.81|447.61|0
1639449680000|2021-12-14 02:41:20|449.7|447.5|450.03|447.83|450.03|447.83|449.7|447.5|0
1639449690000|2021-12-14 02:41:30|449.81|447.61|450.03|447.83|450.14|447.94|449.81|447.61|0
1639449700000|2021-12-14 02:41:40|449.81|447.61|450.03|447.83|450.03|447.83|449.81|447.61|0
1639449710000|2021-12-14 02:41:50|449.81|447.61|449.81|447.61|449.81|447.61|449.81|447.61|0
1639449720000|2021-12-14 02:42:00|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1639449730000|2021-12-14 02:42:10|449.81|447.61|450.03|447.83|450.03|447.83|449.81|447.61|0
1639449740000|2021-12-14 02:42:20|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639449750000|2021-12-14 02:42:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639449760000|2021-12-14 02:42:40|450.25|448.05|450.25|448.05|450.25|448.05|450.14|447.94|0
1639449770000|2021-12-14 02:42:50|450.36|448.16|450.47|448.27|450.47|448.27|450.25|448.05|0
1639449780000|2021-12-14 02:43:00|450.25|448.05|450.47|448.27|450.47|448.27|450.25|448.05|0
1639449790000|2021-12-14 02:43:10|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639449800000|2021-12-14 02:43:20|450.47|448.27|450.25|448.05|450.47|448.27|450.25|448.05|0
1639449820000|2021-12-14 02:43:40|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639449850000|2021-12-14 02:44:10|450.25|448.05|450.14|447.94|450.25|448.05|450.14|447.94|0
1639449860000|2021-12-14 02:44:20|450.25|448.05|450.25|448.05|450.36|448.16|450.25|448.05|0
1639449870000|2021-12-14 02:44:30|450.14|447.94|450.47|448.27|450.47|448.27|450.14|447.94|0
1639449880000|2021-12-14 02:44:40|450.36|448.16|450.36|448.16|450.47|448.27|450.25|448.05|0
1639449890000|2021-12-14 02:44:50|450.47|448.27|450.47|448.27|450.47|448.27|450.47|448.27|0
1639449900000|2021-12-14 02:45:00|450.69|448.49|450.36|448.16|450.69|448.49|450.36|448.16|0
1639449910000|2021-12-14 02:45:10|450.25|448.05|450.47|448.27|450.47|448.27|450.25|448.05|0
1639449920000|2021-12-14 02:45:20|450.25|448.05|450.36|448.16|450.36|448.16|450.25|448.05|0
1639449930000|2021-12-14 02:45:30|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639449940000|2021-12-14 02:45:40|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639449950000|2021-12-14 02:45:50|450.25|448.05|450.03|447.83|450.25|448.05|450.03|447.83|0
1639449960000|2021-12-14 02:46:00|450.25|448.05|450.35|448.15|450.35|448.15|450.25|448.05|0
1639449970000|2021-12-14 02:46:10|450.25|448.05|450.25|448.05|450.35|448.15|450.25|448.05|0
1639449990000|2021-12-14 02:46:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639450000000|2021-12-14 02:46:40|450.13|447.93|450.25|448.05|450.25|448.05|450.13|447.93|0
1639450010000|2021-12-14 02:46:50|450.03|447.83|450.03|447.83|450.13|447.93|450.03|447.83|0
1639450030000|2021-12-14 02:47:10|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639450040000|2021-12-14 02:47:20|450.13|447.93|450.35|448.15|450.35|448.15|450.13|447.93|0
1639450050000|2021-12-14 02:47:30|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1639450060000|2021-12-14 02:47:40|450.47|448.27|450.25|448.05|450.47|448.27|450.25|448.05|0
1639450070000|2021-12-14 02:47:50|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639450080000|2021-12-14 02:48:00|450.13|447.93|450.25|448.05|450.25|448.05|450.13|447.93|0
1639450100000|2021-12-14 02:48:20|450.03|447.83|450.13|447.93|450.25|448.05|450.03|447.83|0
1639450110000|2021-12-14 02:48:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1639450130000|2021-12-14 02:48:50|449.81|447.61|449.81|447.61|450.03|447.83|449.81|447.61|0
1639450140000|2021-12-14 02:49:00|449.37|447.17|449.37|447.17|449.37|447.17|449.37|447.17|0
1639450160000|2021-12-14 02:49:20|449.25|447.05|449.37|447.17|449.37|447.17|449.25|447.05|0
1639450170000|2021-12-14 02:49:30|449.14|446.94|449.03|446.83|449.25|447.05|448.92|446.72|0
1639450180000|2021-12-14 02:49:40|448.92|446.72|449.14|446.94|449.14|446.94|448.92|446.72|0
1639450190000|2021-12-14 02:49:50|449.03|446.83|449.25|447.05|449.25|447.05|449.03|446.83|0
1639450200000|2021-12-14 02:50:00|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1639450210000|2021-12-14 02:50:10|448.92|446.72|448.48|446.28|448.92|446.72|448.48|446.28|0
1639450220000|2021-12-14 02:50:20|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639450260000|2021-12-14 02:51:00|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450270000|2021-12-14 02:51:10|448.7|446.5|448.7|446.5|448.7|446.5|448.48|446.28|0
1639450280000|2021-12-14 02:51:20|448.59|446.39|448.48|446.28|448.7|446.5|448.48|446.28|0
1639450290000|2021-12-14 02:51:30|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639450300000|2021-12-14 02:51:40|448.7|446.5|448.7|446.5|448.7|446.5|448.48|446.28|0
1639450320000|2021-12-14 02:52:00|448.48|446.28|448.59|446.39|448.7|446.5|448.48|446.28|0
1639450330000|2021-12-14 02:52:10|448.7|446.5|448.26|446.06|448.7|446.5|448.26|446.06|0
1639450360000|2021-12-14 02:52:40|448.04|445.84|448.04|445.84|448.04|445.84|447.82|445.62|0
1639450370000|2021-12-14 02:52:50|447.93|445.73|447.82|445.62|448.04|445.84|447.82|445.62|0
1639450380000|2021-12-14 02:53:00|448.04|445.84|447.82|445.62|448.04|445.84|447.82|445.62|0
1639450410000|2021-12-14 02:53:30|448.04|445.84|448.04|445.84|448.04|445.84|447.93|445.73|0
1639450420000|2021-12-14 02:53:40|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1639450430000|2021-12-14 02:53:50|448.04|445.84|448.26|446.06|448.26|446.06|448.04|445.84|0
1639450440000|2021-12-14 02:54:00|448.15|445.95|448.26|446.06|448.26|446.06|448.04|445.84|0
1639450450000|2021-12-14 02:54:10|448.15|445.95|448.26|446.06|448.26|446.06|448.15|445.95|0
1639450480000|2021-12-14 02:54:40|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450490000|2021-12-14 02:54:50|448.37|446.17|448.04|445.84|448.37|446.17|448.04|445.84|0
1639450500000|2021-12-14 02:55:00|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1639450510000|2021-12-14 02:55:10|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1639450520000|2021-12-14 02:55:20|447.82|445.62|448.04|445.84|448.04|445.84|447.82|445.62|0
1639450540000|2021-12-14 02:55:40|448.26|446.06|448.48|446.28|448.48|446.28|448.26|446.06|0
1639450550000|2021-12-14 02:55:50|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1639450560000|2021-12-14 02:56:00|448.48|446.28|448.26|446.06|448.48|446.28|448.26|446.06|0
1639450570000|2021-12-14 02:56:10|448.14|445.94|448.26|446.06|448.26|446.06|448.14|445.94|0
1639450600000|2021-12-14 02:56:40|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450610000|2021-12-14 02:56:50|448.58|446.38|448.7|446.5|448.7|446.5|448.58|446.38|0
1639450620000|2021-12-14 02:57:00|448.8|446.6|448.7|446.5|448.8|446.6|448.7|446.5|0
1639450630000|2021-12-14 02:57:10|448.48|446.28|448.7|446.5|448.7|446.5|448.48|446.28|0
1639450640000|2021-12-14 02:57:20|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450660000|2021-12-14 02:57:40|448.58|446.38|448.58|446.38|448.7|446.5|448.48|446.28|0
1639450670000|2021-12-14 02:57:50|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450680000|2021-12-14 02:58:00|448.26|446.06|448.48|446.28|448.48|446.28|448.26|446.06|0
1639450710000|2021-12-14 02:58:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639450720000|2021-12-14 02:58:40|448.48|446.28|448.48|446.28|448.48|446.28|448.26|446.06|0
1639450730000|2021-12-14 02:58:50|448.26|446.06|448.48|446.28|448.48|446.28|448.26|446.06|0
1639450740000|2021-12-14 02:59:00|448.04|445.84|447.92|445.72|448.04|445.84|447.82|445.62|0
1639450750000|2021-12-14 02:59:10|448.26|446.06|448.04|445.84|448.26|446.06|448.04|445.84|0
1639450770000|2021-12-14 02:59:30|448.26|446.06|448.26|446.06|448.26|446.06|448.04|445.84|0
1639450780000|2021-12-14 02:59:40|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1639450790000|2021-12-14 02:59:50|448.26|446.06|448.26|446.06|448.26|446.06|448.04|445.84|0
1639450800000|2021-12-14 03:00:00|448.36|446.16|448.36|446.16|448.36|446.16|448.36|446.16|0
1639450810000|2021-12-14 03:00:10|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1639450820000|2021-12-14 03:00:20|448.58|446.38|448.7|446.5|448.7|446.5|448.58|446.38|0
1639450830000|2021-12-14 03:00:30|448.58|446.38|448.7|446.5|448.7|446.5|448.58|446.38|0
1639450850000|2021-12-14 03:00:50|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1639450860000|2021-12-14 03:01:00|448.92|446.72|448.8|446.6|448.92|446.72|448.8|446.6|0
1639450870000|2021-12-14 03:01:10|448.92|446.72|448.7|446.5|448.92|446.72|448.7|446.5|0
1639450910000|2021-12-14 03:01:50|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1639450920000|2021-12-14 03:02:00|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1639450930000|2021-12-14 03:02:10|448.7|446.5|448.8|446.6|448.8|446.6|448.7|446.5|0
1639450940000|2021-12-14 03:02:20|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1639450950000|2021-12-14 03:02:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639450960000|2021-12-14 03:02:40|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1639450990000|2021-12-14 03:03:10|448.47|446.27|448.47|446.27|448.47|446.27|448.47|446.27|0
1639451000000|2021-12-14 03:03:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1639451010000|2021-12-14 03:03:30|448.8|446.6|448.91|446.71|448.91|446.71|448.8|446.6|0
1639451020000|2021-12-14 03:03:40|448.8|446.6|448.91|446.71|448.91|446.71|448.8|446.6|0
1639451040000|2021-12-14 03:04:00|449.02|446.82|449.13|446.93|449.13|446.93|449.02|446.82|0
1639451050000|2021-12-14 03:04:10|449.24|447.04|449.13|446.93|449.24|447.04|449.13|446.93|0
1639451060000|2021-12-14 03:04:20|449.02|446.82|449.13|446.93|449.13|446.93|449.02|446.82|0
1639451070000|2021-12-14 03:04:30|449.02|446.82|448.91|446.71|449.13|446.93|448.91|446.71|0
1639451080000|2021-12-14 03:04:40|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639451090000|2021-12-14 03:04:50|449.13|446.93|449.13|446.93|449.13|446.93|448.91|446.71|0
1639451100000|2021-12-14 03:05:00|448.91|446.71|448.91|446.71|448.91|446.71|448.69|446.49|0
1639451110000|2021-12-14 03:05:10|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639451120000|2021-12-14 03:05:20|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1639451130000|2021-12-14 03:05:30|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1639451140000|2021-12-14 03:05:40|449.35|447.15|449.13|446.93|449.35|447.15|449.13|446.93|0
1639451150000|2021-12-14 03:05:50|449.24|447.04|449.13|446.93|449.24|447.04|449.13|446.93|0
1639451160000|2021-12-14 03:06:00|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1639451170000|2021-12-14 03:06:10|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639451180000|2021-12-14 03:06:20|449.13|446.93|449.13|446.93|449.13|446.93|449.02|446.82|0
1639451190000|2021-12-14 03:06:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1639451200000|2021-12-14 03:06:40|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1639451220000|2021-12-14 03:07:00|448.25|446.05|448.47|446.27|448.47|446.27|448.25|446.05|0
1639451230000|2021-12-14 03:07:10|448.25|446.05|448.36|446.16|448.47|446.27|448.25|446.05|0
1639451240000|2021-12-14 03:07:20|448.47|446.27|448.36|446.16|448.47|446.27|448.36|446.16|0
1639451250000|2021-12-14 03:07:30|448.47|446.27|448.58|446.38|448.58|446.38|448.47|446.27|0
1639451260000|2021-12-14 03:07:40|448.69|446.49|448.47|446.27|448.69|446.49|448.47|446.27|0
1639451350000|2021-12-14 03:09:10|448.25|446.05|448.25|446.05|448.25|446.05|448.25|446.05|0
1639451360000|2021-12-14 03:09:20|448.03|445.83|448.03|445.83|448.03|445.83|448.03|445.83|0
1639451370000|2021-12-14 03:09:30|448.14|445.94|448.25|446.05|448.25|446.05|448.14|445.94|0
1639451390000|2021-12-14 03:09:50|448.03|445.83|448.25|446.05|448.25|446.05|448.03|445.83|0
1639451400000|2021-12-14 03:10:00|448.03|445.83|448.13|445.93|448.14|445.94|448.03|445.83|0
1639451410000|2021-12-14 03:10:10|448.25|446.05|448.25|446.05|448.25|446.05|448.25|446.05|0
1639451430000|2021-12-14 03:10:30|448.47|446.27|448.47|446.27|448.47|446.27|448.47|446.27|0
1639451460000|2021-12-14 03:11:00|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1639451480000|2021-12-14 03:11:20|448.79|446.59|448.69|446.49|448.91|446.71|448.69|446.49|0
1639451490000|2021-12-14 03:11:30|448.91|446.71|448.91|446.71|448.91|446.71|448.79|446.59|0
1639451510000|2021-12-14 03:11:50|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1639451530000|2021-12-14 03:12:10|449.35|447.15|449.23|447.03|449.35|447.15|449.13|446.93|0
1639451540000|2021-12-14 03:12:20|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1639451550000|2021-12-14 03:12:30|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639451560000|2021-12-14 03:12:40|449.23|447.03|449.23|447.03|449.23|447.03|449.23|447.03|0
1639451570000|2021-12-14 03:12:50|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639451580000|2021-12-14 03:13:00|449.13|446.93|449.57|447.37|449.57|447.37|449.13|446.93|0
1639451600000|2021-12-14 03:13:20|449.45|447.25|449.45|447.25|449.45|447.25|449.45|447.25|0
1639451610000|2021-12-14 03:13:30|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1639451630000|2021-12-14 03:13:50|449.35|447.15|449.35|447.15|449.57|447.37|449.35|447.15|0
1639451640000|2021-12-14 03:14:00|449.57|447.37|449.35|447.15|449.57|447.37|449.35|447.15|0
1639451650000|2021-12-14 03:14:10|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1639451660000|2021-12-14 03:14:20|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639451670000|2021-12-14 03:14:30|449.45|447.25|449.45|447.25|449.45|447.25|449.45|447.25|0
1639451680000|2021-12-14 03:14:40|449.35|447.15|449.57|447.37|449.57|447.37|449.35|447.15|0
1639451690000|2021-12-14 03:14:50|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639451700000|2021-12-14 03:15:00|449.89|447.69|450.01|447.81|450.01|447.81|449.89|447.69|0
1639451710000|2021-12-14 03:15:10|450.23|448.03|450.01|447.81|450.23|448.03|450.01|447.81|0
1639451730000|2021-12-14 03:15:30|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639451760000|2021-12-14 03:16:00|449.89|447.69|450.01|447.81|450.01|447.81|449.89|447.69|0
1639451770000|2021-12-14 03:16:10|449.79|447.59|449.89|447.69|449.89|447.69|449.79|447.59|0
1639451780000|2021-12-14 03:16:20|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639451850000|2021-12-14 03:17:30|449.79|447.59|449.89|447.69|449.89|447.69|449.79|447.59|0
1639451860000|2021-12-14 03:17:40|449.79|447.59|450.01|447.81|450.01|447.81|449.79|447.59|0
1639451870000|2021-12-14 03:17:50|449.89|447.69|450.01|447.81|450.01|447.81|449.89|447.69|0
1639451910000|2021-12-14 03:18:30|450.11|447.91|450.23|448.03|450.23|448.03|450.11|447.91|0
1639451920000|2021-12-14 03:18:40|450.01|447.81|450.23|448.03|450.23|448.03|450.01|447.81|0
1639451950000|2021-12-14 03:19:10|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1639451960000|2021-12-14 03:19:20|450.11|447.91|450.01|447.81|450.11|447.91|450.01|447.81|0
1639451970000|2021-12-14 03:19:30|450.11|447.91|450|447.8|450.11|447.91|450|447.8|0
1639451990000|2021-12-14 03:19:50|450.11|447.91|450.23|448.03|450.23|448.03|450.11|447.91|0
1639452010000|2021-12-14 03:20:10|450.11|447.91|450.22|448.02|450.22|448.02|450.11|447.91|0
1639452020000|2021-12-14 03:20:20|450.45|448.25|450.33|448.13|450.45|448.25|450.33|448.13|0
1639452030000|2021-12-14 03:20:30|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1639452040000|2021-12-14 03:20:40|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1639452050000|2021-12-14 03:20:50|450|447.8|450|447.8|450|447.8|450|447.8|0
1639452060000|2021-12-14 03:21:00|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1639452080000|2021-12-14 03:21:20|450|447.8|450.22|448.02|450.22|448.02|450|447.8|0
1639452090000|2021-12-14 03:21:30|450.11|447.91|450.22|448.02|450.22|448.02|450.11|447.91|0
1639452110000|2021-12-14 03:21:50|450.44|448.24|450.44|448.24|450.44|448.24|450.44|448.24|0
1639452120000|2021-12-14 03:22:00|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1639452130000|2021-12-14 03:22:10|450|447.8|450|447.8|450.22|448.02|450|447.8|0
1639452140000|2021-12-14 03:22:20|450.22|448.02|450.11|447.91|450.22|448.02|450|447.8|0
1639452150000|2021-12-14 03:22:30|450|447.8|450|447.8|450|447.8|450|447.8|0
1639452160000|2021-12-14 03:22:40|450.11|447.91|450.22|448.02|450.22|448.02|450.11|447.91|0
1639452170000|2021-12-14 03:22:50|450.33|448.13|450.33|448.13|450.33|448.13|450.22|448.02|0
1639452180000|2021-12-14 03:23:00|450.44|448.24|450.44|448.24|450.44|448.24|450.33|448.13|0
1639452190000|2021-12-14 03:23:10|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1639452240000|2021-12-14 03:24:00|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1639452250000|2021-12-14 03:24:10|450.44|448.24|450.44|448.24|450.44|448.24|450.44|448.24|0
1639452280000|2021-12-14 03:24:40|450.22|448.02|450.44|448.24|450.44|448.24|450.22|448.02|0
1639452290000|2021-12-14 03:24:50|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1639452300000|2021-12-14 03:25:00|450.44|448.24|450.33|448.13|450.44|448.24|450.22|448.02|0
1639452310000|2021-12-14 03:25:10|450.22|448.02|450.22|448.02|450.44|448.24|450.22|448.02|0
1639452320000|2021-12-14 03:25:20|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1639452330000|2021-12-14 03:25:30|450.44|448.24|450.22|448.02|450.44|448.24|450.22|448.02|0
1639452340000|2021-12-14 03:25:40|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1639452350000|2021-12-14 03:25:50|450.22|448.02|450.33|448.13|450.33|448.13|450.22|448.02|0
1639452360000|2021-12-14 03:26:00|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1639452370000|2021-12-14 03:26:10|450|447.8|450|447.8|450|447.8|450|447.8|0
1639452390000|2021-12-14 03:26:30|450.11|447.91|450|447.8|450.11|447.91|450|447.8|0
1639452400000|2021-12-14 03:26:40|450.11|447.91|450.22|448.02|450.22|448.02|450.11|447.91|0
1639452600000|2021-12-14 03:30:00|450|447.8|449.78|447.58|450.1|447.9|449.78|447.58|0
1639452640000|2021-12-14 03:30:40|449.66|447.46|449.78|447.58|449.78|447.58|449.66|447.46|0
1639452650000|2021-12-14 03:30:50|449.56|447.36|449.56|447.36|449.78|447.58|449.56|447.36|0
1639452680000|2021-12-14 03:31:20|449.34|447.14|449.34|447.14|449.34|447.14|449.34|447.14|0
1639452690000|2021-12-14 03:31:30|449.44|447.24|449.34|447.14|449.44|447.24|449.34|447.14|0
1639452700000|2021-12-14 03:31:40|449.56|447.36|449.56|447.36|449.56|447.36|449.56|447.36|0
1639452710000|2021-12-14 03:31:50|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1639452720000|2021-12-14 03:32:00|450|447.8|449.78|447.58|450|447.8|449.78|447.58|0
1639452730000|2021-12-14 03:32:10|449.56|447.36|449.56|447.36|449.56|447.36|449.56|447.36|0
1639452750000|2021-12-14 03:32:30|449.66|447.46|449.56|447.36|449.66|447.46|449.56|447.36|0
1639452760000|2021-12-14 03:32:40|449.66|447.46|449.56|447.36|449.66|447.46|449.56|447.36|0
1639452770000|2021-12-14 03:32:50|449.55|447.35|449.44|447.24|449.55|447.35|449.33|447.13|0
1639452780000|2021-12-14 03:33:00|449.55|447.35|449.33|447.13|449.55|447.35|449.33|447.13|0
1639452790000|2021-12-14 03:33:10|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1639452800000|2021-12-14 03:33:20|449.66|447.46|449.55|447.35|449.77|447.57|449.55|447.35|0
1639452880000|2021-12-14 03:34:40|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1639452890000|2021-12-14 03:34:50|448.89|446.69|449.11|446.91|449.11|446.91|448.89|446.69|0
1639452900000|2021-12-14 03:35:00|448.89|446.69|448.89|446.69|448.89|446.69|448.78|446.58|0
1639452910000|2021-12-14 03:35:10|448.45|446.25|448.45|446.25|448.67|446.47|448.45|446.25|0
1639452920000|2021-12-14 03:35:20|448.23|446.03|446.91|444.71|448.23|446.03|446.91|444.71|0
1639452930000|2021-12-14 03:35:30|446.69|444.49|447.24|445.04|447.35|445.15|446.69|444.49|0
1639452940000|2021-12-14 03:35:40|447.35|445.15|447.57|445.37|447.57|445.37|447.35|445.15|0
1639452950000|2021-12-14 03:35:50|447.35|445.15|447.02|444.82|447.35|445.15|447.02|444.82|0
1639452960000|2021-12-14 03:36:00|446.69|444.49|446.03|443.83|446.69|444.49|446.03|443.83|0
1639452970000|2021-12-14 03:36:10|446.25|444.05|446.47|444.27|446.47|444.27|446.25|444.05|0
1639452980000|2021-12-14 03:36:20|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1639452990000|2021-12-14 03:36:30|445.15|442.95|445.59|443.39|445.59|443.39|445.15|442.95|0
1639453000000|2021-12-14 03:36:40|445.37|443.17|444.93|442.73|445.37|443.17|444.93|442.73|0
1639453010000|2021-12-14 03:36:50|444.71|442.51|444.05|441.85|444.93|442.73|444.05|441.85|0
1639453020000|2021-12-14 03:37:00|444.27|442.07|444.05|441.85|444.27|442.07|443.83|441.63|0
1639453030000|2021-12-14 03:37:10|444.38|442.18|444.93|442.73|444.93|442.73|444.27|442.07|0
1639453040000|2021-12-14 03:37:20|444.71|442.51|444.93|442.73|444.93|442.73|444.71|442.51|0
1639453050000|2021-12-14 03:37:30|444.82|442.62|445.15|442.95|445.26|443.06|444.82|442.62|0
1639453060000|2021-12-14 03:37:40|445.26|443.06|445.15|442.95|445.26|443.06|445.15|442.95|0
1639453070000|2021-12-14 03:37:50|444.93|442.73|444.93|442.73|444.93|442.73|444.93|442.73|0
1639453080000|2021-12-14 03:38:00|445.04|442.84|445.15|442.95|445.15|442.95|444.93|442.73|0
1639453090000|2021-12-14 03:38:10|445.37|443.17|445.37|443.17|445.37|443.17|445.37|443.17|0
1639453100000|2021-12-14 03:38:20|445.59|443.39|445.59|443.39|445.59|443.39|445.59|443.39|0
1639453110000|2021-12-14 03:38:30|445.81|443.61|445.92|443.72|445.92|443.72|445.81|443.61|0
1639453120000|2021-12-14 03:38:40|446.03|443.83|445.91|443.71|446.03|443.83|445.7|443.5|0
1639453130000|2021-12-14 03:38:50|445.81|443.61|445.91|443.71|445.91|443.71|445.81|443.61|0
1639453140000|2021-12-14 03:39:00|446.03|443.83|445.91|443.71|446.03|443.83|445.81|443.61|0
1639453150000|2021-12-14 03:39:10|445.81|443.61|445.81|443.61|445.81|443.61|445.59|443.39|0
1639453160000|2021-12-14 03:39:20|446.25|444.05|446.25|444.05|446.25|444.05|446.13|443.93|0
1639453170000|2021-12-14 03:39:30|446.35|444.15|446.35|444.15|446.35|444.15|446.35|444.15|0
1639453180000|2021-12-14 03:39:40|446.25|444.05|446.47|444.27|446.47|444.27|446.25|444.05|0
1639453190000|2021-12-14 03:39:50|446.35|444.15|446.47|444.27|446.47|444.27|446.35|444.15|0
1639453200000|2021-12-14 03:40:00|446.25|444.05|446.47|444.27|446.47|444.27|446.25|444.05|0
1639453210000|2021-12-14 03:40:10|446.25|444.05|446.25|444.05|446.25|444.05|446.25|444.05|0
1639453220000|2021-12-14 03:40:20|446.03|443.83|446.35|444.15|446.35|444.15|446.03|443.83|0
1639453230000|2021-12-14 03:40:30|446.25|444.05|446.03|443.83|446.25|444.05|446.03|443.83|0
1639453240000|2021-12-14 03:40:40|446.25|444.05|446.35|444.15|446.35|444.15|446.25|444.05|0
1639453250000|2021-12-14 03:40:50|446.47|444.27|446.13|443.93|446.47|444.27|446.03|443.83|0
1639453260000|2021-12-14 03:41:00|446.03|443.83|445.91|443.71|446.03|443.83|445.91|443.71|0
1639453270000|2021-12-14 03:41:10|445.59|443.39|445.59|443.39|445.59|443.39|445.37|443.17|0
1639453280000|2021-12-14 03:41:20|445.81|443.61|445.81|443.61|445.81|443.61|445.81|443.61|0
1639453290000|2021-12-14 03:41:30|445.69|443.49|445.59|443.39|445.69|443.49|445.59|443.39|0
1639453300000|2021-12-14 03:41:40|445.81|443.61|445.81|443.61|446.03|443.83|445.81|443.61|0
1639453310000|2021-12-14 03:41:50|445.69|443.49|445.69|443.49|445.69|443.49|445.59|443.39|0
1639453320000|2021-12-14 03:42:00|445.81|443.61|445.81|443.61|445.81|443.61|445.81|443.61|0
1639453330000|2021-12-14 03:42:10|445.91|443.71|445.91|443.71|445.91|443.71|445.91|443.71|0
1639453340000|2021-12-14 03:42:20|446.03|443.83|446.03|443.83|446.03|443.83|445.91|443.71|0
1639453350000|2021-12-14 03:42:30|446.25|444.05|446.47|444.27|446.47|444.27|446.25|444.05|0
1639453370000|2021-12-14 03:42:50|446.35|444.15|446.47|444.27|446.47|444.27|446.35|444.15|0
1639453380000|2021-12-14 03:43:00|446.57|444.37|446.69|444.49|446.69|444.49|446.57|444.37|0
1639453400000|2021-12-14 03:43:20|446.91|444.71|446.91|444.71|446.91|444.71|446.79|444.59|0
1639453410000|2021-12-14 03:43:30|447.13|444.93|447.13|444.93|447.13|444.93|447.13|444.93|0
1639453420000|2021-12-14 03:43:40|446.91|444.71|447.35|445.15|447.35|445.15|446.91|444.71|0
1639453430000|2021-12-14 03:43:50|447.23|445.03|447.13|444.93|447.35|445.15|447.13|444.93|0
1639453440000|2021-12-14 03:44:00|447.35|445.15|447.23|445.03|447.35|445.15|447.23|445.03|0
1639453450000|2021-12-14 03:44:10|447.13|444.93|447.34|445.14|447.34|445.14|447.13|444.93|0
1639453460000|2021-12-14 03:44:20|447.12|444.92|447.12|444.92|447.12|444.92|447.12|444.92|0
1639453500000|2021-12-14 03:45:00|447.34|445.14|447.12|444.92|447.34|445.14|447.12|444.92|0
1639453510000|2021-12-14 03:45:10|447.34|445.14|447.12|444.92|447.34|445.14|447.12|444.92|0
1639453520000|2021-12-14 03:45:20|446.9|444.7|447.12|444.92|447.12|444.92|446.9|444.7|0
1639453540000|2021-12-14 03:45:40|447.34|445.14|447.34|445.14|447.34|445.14|447.34|445.14|0
1639453550000|2021-12-14 03:45:50|447.56|445.36|447.78|445.58|447.78|445.58|447.45|445.25|0
1639453560000|2021-12-14 03:46:00|447.67|445.47|447.78|445.58|447.78|445.58|447.67|445.47|0
1639453570000|2021-12-14 03:46:10|447.56|445.36|447.56|445.36|447.56|445.36|447.56|445.36|0
1639453580000|2021-12-14 03:46:20|447.67|445.47|447.56|445.36|447.67|445.47|447.56|445.36|0
1639453590000|2021-12-14 03:46:30|447.67|445.47|447.56|445.36|447.67|445.47|447.56|445.36|0
1639453600000|2021-12-14 03:46:40|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1639453610000|2021-12-14 03:46:50|447.78|445.58|447.78|445.58|447.78|445.58|447.78|445.58|0
1639453620000|2021-12-14 03:47:00|447.56|445.36|447.56|445.36|447.56|445.36|447.34|445.14|0
1639453630000|2021-12-14 03:47:10|447.34|445.14|447.45|445.25|447.56|445.36|447.34|445.14|0
1639453640000|2021-12-14 03:47:20|447.34|445.14|447.34|445.14|447.34|445.14|447.34|445.14|0
1639453650000|2021-12-14 03:47:30|447.56|445.36|447.56|445.36|447.56|445.36|447.45|445.25|0
1639453660000|2021-12-14 03:47:40|447.34|445.14|447.56|445.36|447.56|445.36|447.34|445.14|0
1639453690000|2021-12-14 03:48:10|447.45|445.25|447.56|445.36|447.56|445.36|447.45|445.25|0
1639453730000|2021-12-14 03:48:50|447.67|445.47|447.78|445.58|447.78|445.58|447.56|445.36|0
1639453750000|2021-12-14 03:49:10|448|445.8|448|445.8|448|445.8|448|445.8|0
1639453760000|2021-12-14 03:49:20|448.11|445.91|448|445.8|448.11|445.91|448|445.8|0
1639453770000|2021-12-14 03:49:30|448.22|446.02|448.22|446.02|448.22|446.02|448|445.8|0
1639453780000|2021-12-14 03:49:40|448|445.8|448|445.8|448|445.8|448|445.8|0
1639453800000|2021-12-14 03:50:00|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1639453810000|2021-12-14 03:50:10|448|445.8|448|445.8|448|445.8|448|445.8|0
1639453820000|2021-12-14 03:50:20|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1639453830000|2021-12-14 03:50:30|448.44|446.24|448.66|446.46|448.66|446.46|448.44|446.24|0
1639453840000|2021-12-14 03:50:40|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1639453850000|2021-12-14 03:50:50|449.1|446.9|448.88|446.68|449.1|446.9|448.88|446.68|0
1639453880000|2021-12-14 03:51:20|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1639453890000|2021-12-14 03:51:30|448.55|446.35|448.66|446.46|448.66|446.46|448.55|446.35|0
1639453900000|2021-12-14 03:51:40|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1639453910000|2021-12-14 03:51:50|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1639453920000|2021-12-14 03:52:00|448.99|446.79|448.99|446.79|449.1|446.9|448.99|446.79|0
1639453930000|2021-12-14 03:52:10|449.1|446.9|448.99|446.79|449.1|446.9|448.99|446.79|0
1639453940000|2021-12-14 03:52:20|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1639453950000|2021-12-14 03:52:30|448.99|446.79|449.1|446.9|449.1|446.9|448.99|446.79|0
1639453960000|2021-12-14 03:52:40|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1639453970000|2021-12-14 03:52:50|449.1|446.9|449.1|446.9|449.1|446.9|448.99|446.79|0
1639453980000|2021-12-14 03:53:00|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1639453990000|2021-12-14 03:53:10|449.1|446.9|448.99|446.79|449.1|446.9|448.99|446.79|0
1639454000000|2021-12-14 03:53:20|449.1|446.9|449.32|447.12|449.32|447.12|448.99|446.79|0
1639454010000|2021-12-14 03:53:30|449.54|447.34|449.98|447.78|449.98|447.78|449.54|447.34|0
1639454020000|2021-12-14 03:53:40|449.76|447.56|449.98|447.78|449.98|447.78|449.76|447.56|0
1639454030000|2021-12-14 03:53:50|449.87|447.67|449.65|447.45|449.87|447.67|449.65|447.45|0
1639454040000|2021-12-14 03:54:00|449.54|447.34|449.76|447.56|449.76|447.56|449.54|447.34|0
1639454050000|2021-12-14 03:54:10|449.65|447.45|449.98|447.78|449.98|447.78|449.65|447.45|0
1639454060000|2021-12-14 03:54:20|449.76|447.56|449.54|447.34|449.76|447.56|449.54|447.34|0
1639454070000|2021-12-14 03:54:30|449.43|447.23|449.2|447|449.54|447.34|449.2|447|0
1639454080000|2021-12-14 03:54:40|449.32|447.12|449.1|446.9|449.32|447.12|449.1|446.9|0
1639454090000|2021-12-14 03:54:50|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1639454100000|2021-12-14 03:55:00|449.32|447.12|449.1|446.9|449.32|447.12|449.1|446.9|0
1639454110000|2021-12-14 03:55:10|449.2|447|449.2|447|449.2|447|449.2|447|0
1639454130000|2021-12-14 03:55:30|449.32|447.12|449.2|447|449.32|447.12|449.2|447|0
1639454140000|2021-12-14 03:55:40|449.42|447.22|449.54|447.34|449.54|447.34|449.32|447.12|0
1639454150000|2021-12-14 03:55:50|449.32|447.12|449.76|447.56|449.76|447.56|449.32|447.12|0
1639454160000|2021-12-14 03:56:00|449.54|447.34|449.54|447.34|449.54|447.34|449.54|447.34|0
1639454170000|2021-12-14 03:56:10|449.98|447.78|449.98|447.78|449.98|447.78|449.86|447.66|0
1639454180000|2021-12-14 03:56:20|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639454190000|2021-12-14 03:56:30|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639454200000|2021-12-14 03:56:40|450.2|448|449.98|447.78|450.2|448|449.98|447.78|0
1639454210000|2021-12-14 03:56:50|450.08|447.88|449.98|447.78|450.2|448|449.98|447.78|0
1639454220000|2021-12-14 03:57:00|450.08|447.88|450.31|448.11|450.31|448.11|450.08|447.88|0
1639454230000|2021-12-14 03:57:10|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639454240000|2021-12-14 03:57:20|450.2|448|450.2|448|450.2|448|450.2|448|0
1639454250000|2021-12-14 03:57:30|450.42|448.22|450.2|448|450.42|448.22|450.2|448|0
1639454270000|2021-12-14 03:57:50|449.98|447.78|450.08|447.88|450.08|447.88|449.98|447.78|0
1639454280000|2021-12-14 03:58:00|449.98|447.78|450.2|448|450.2|448|449.98|447.78|0
1639454290000|2021-12-14 03:58:10|449.98|447.78|449.86|447.66|449.98|447.78|449.86|447.66|0
1639454300000|2021-12-14 03:58:20|449.76|447.56|449.98|447.78|450.2|448|449.76|447.56|0
1639454310000|2021-12-14 03:58:30|450.08|447.88|450.08|447.88|450.2|448|450.08|447.88|0
1639454330000|2021-12-14 03:58:50|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639454340000|2021-12-14 03:59:00|449.76|447.56|449.98|447.78|449.98|447.78|449.76|447.56|0
1639454350000|2021-12-14 03:59:10|449.86|447.66|449.76|447.56|449.86|447.66|449.76|447.56|0
1639454360000|2021-12-14 03:59:20|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639454380000|2021-12-14 03:59:40|449.86|447.66|449.76|447.56|449.86|447.66|449.76|447.56|0
1639454390000|2021-12-14 03:59:50|449.86|447.66|449.86|447.66|449.86|447.66|449.76|447.56|0
1639454400000|2021-12-14 04:00:00|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1639454420000|2021-12-14 04:00:20|450.2|448|449.98|447.78|450.2|448|449.98|447.78|0
1639454430000|2021-12-14 04:00:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639454440000|2021-12-14 04:00:40|449.76|447.56|449.98|447.78|449.98|447.78|449.76|447.56|0
1639454450000|2021-12-14 04:00:50|449.76|447.56|449.86|447.66|449.98|447.78|449.76|447.56|0
1639454460000|2021-12-14 04:01:00|449.98|447.78|449.98|447.78|450.2|448|449.98|447.78|0
1639454470000|2021-12-14 04:01:10|450.2|448|450.2|448|450.2|448|450.2|448|0
1639454500000|2021-12-14 04:01:40|450.3|448.1|450.2|448|450.3|448.1|450.2|448|0
1639454510000|2021-12-14 04:01:50|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639454520000|2021-12-14 04:02:00|450.64|448.44|450.64|448.44|450.64|448.44|450.42|448.22|0
1639454550000|2021-12-14 04:02:30|450.52|448.32|450.52|448.32|450.52|448.32|450.42|448.22|0
1639454560000|2021-12-14 04:02:40|450.64|448.44|450.64|448.44|450.64|448.44|450.42|448.22|0
1639454570000|2021-12-14 04:02:50|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639454580000|2021-12-14 04:03:00|450.64|448.44|450.52|448.32|450.64|448.44|450.42|448.22|0
1639454590000|2021-12-14 04:03:10|450.64|448.44|450.42|448.22|450.64|448.44|450.42|448.22|0
1639454600000|2021-12-14 04:03:20|450.52|448.32|450.42|448.22|450.52|448.32|450.42|448.22|0
1639454610000|2021-12-14 04:03:30|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1639454620000|2021-12-14 04:03:40|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1639454630000|2021-12-14 04:03:50|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639454640000|2021-12-14 04:04:00|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1639454660000|2021-12-14 04:04:20|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639454670000|2021-12-14 04:04:30|450.52|448.32|450.63|448.43|450.63|448.43|450.52|448.32|0
1639454690000|2021-12-14 04:04:50|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639454700000|2021-12-14 04:05:00|450.63|448.43|450.63|448.43|450.63|448.43|450.52|448.32|0
1639454710000|2021-12-14 04:05:10|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639454770000|2021-12-14 04:06:10|450.19|447.99|450.3|448.1|450.41|448.21|450.19|447.99|0
1639454780000|2021-12-14 04:06:20|450.41|448.21|450.19|447.99|450.41|448.21|450.19|447.99|0
1639454790000|2021-12-14 04:06:30|450.3|448.1|450.19|447.99|450.3|448.1|450.19|447.99|0
1639454820000|2021-12-14 04:07:00|450.3|448.1|450.19|447.99|450.41|448.21|450.19|447.99|0
1639454840000|2021-12-14 04:07:20|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639454870000|2021-12-14 04:07:50|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1639454910000|2021-12-14 04:08:30|450.3|448.1|450.19|447.99|450.3|448.1|450.19|447.99|0
1639454920000|2021-12-14 04:08:40|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1639454930000|2021-12-14 04:08:50|450.41|448.21|450.3|448.1|450.41|448.21|450.3|448.1|0
1639454940000|2021-12-14 04:09:00|450.19|447.99|450.41|448.21|450.41|448.21|450.19|447.99|0
1639454960000|2021-12-14 04:09:20|450.19|447.99|450.41|448.21|450.41|448.21|450.19|447.99|0
1639454970000|2021-12-14 04:09:30|450.3|448.1|450.19|447.99|450.3|448.1|450.19|447.99|0
1639454980000|2021-12-14 04:09:40|450.3|448.1|450.41|448.21|450.41|448.21|450.3|448.1|0
1639454990000|2021-12-14 04:09:50|450.52|448.32|450.52|448.32|450.63|448.43|450.52|448.32|0
1639455000000|2021-12-14 04:10:00|450.41|448.21|450.63|448.43|450.63|448.43|450.41|448.21|0
1639455010000|2021-12-14 04:10:10|450.41|448.21|450.63|448.43|450.63|448.43|450.41|448.21|0
1639455020000|2021-12-14 04:10:20|450.41|448.21|450.63|448.43|450.63|448.43|450.41|448.21|0
1639455030000|2021-12-14 04:10:30|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639455040000|2021-12-14 04:10:40|450.63|448.43|450.52|448.32|450.63|448.43|450.41|448.21|0
1639455050000|2021-12-14 04:10:50|450.63|448.43|450.63|448.43|450.63|448.43|450.63|448.43|0
1639455060000|2021-12-14 04:11:00|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1639455070000|2021-12-14 04:11:10|450.41|448.21|450.41|448.21|450.63|448.43|450.41|448.21|0
1639455080000|2021-12-14 04:11:20|450.52|448.32|450.41|448.21|450.52|448.32|450.41|448.21|0
1639455090000|2021-12-14 04:11:30|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1639455140000|2021-12-14 04:12:20|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1639455200000|2021-12-14 04:13:20|450.07|447.87|449.97|447.77|450.07|447.87|449.97|447.77|0
1639455210000|2021-12-14 04:13:30|450.07|447.87|450.19|447.99|450.19|447.99|450.07|447.87|0
1639455220000|2021-12-14 04:13:40|450.07|447.87|449.97|447.77|450.07|447.87|449.97|447.77|0
1639455250000|2021-12-14 04:14:10|449.85|447.65|449.75|447.55|449.85|447.65|449.75|447.55|0
1639455260000|2021-12-14 04:14:20|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1639455300000|2021-12-14 04:15:00|449.75|447.55|449.97|447.77|449.97|447.77|449.75|447.55|0
1639455310000|2021-12-14 04:15:10|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1639455350000|2021-12-14 04:15:50|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639455360000|2021-12-14 04:16:00|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1639455400000|2021-12-14 04:16:40|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1639455410000|2021-12-14 04:16:50|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639455420000|2021-12-14 04:17:00|450.07|447.87|450.19|447.99|450.19|447.99|450.07|447.87|0
1639455430000|2021-12-14 04:17:10|449.96|447.76|450.19|447.99|450.19|447.99|449.96|447.76|0
1639455450000|2021-12-14 04:17:30|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1639455470000|2021-12-14 04:17:50|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1639455480000|2021-12-14 04:18:00|450.51|448.31|450.41|448.21|450.51|448.31|450.41|448.21|0
1639455490000|2021-12-14 04:18:10|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1639455540000|2021-12-14 04:19:00|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1639455590000|2021-12-14 04:19:50|449.96|447.76|450.18|447.98|450.18|447.98|449.96|447.76|0
1639455600000|2021-12-14 04:20:00|450.07|447.87|450.18|447.98|450.18|447.98|450.07|447.87|0
1639455650000|2021-12-14 04:20:50|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639455660000|2021-12-14 04:21:00|449.85|447.65|449.74|447.54|449.85|447.65|449.74|447.54|0
1639455670000|2021-12-14 04:21:10|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639455780000|2021-12-14 04:23:00|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639455790000|2021-12-14 04:23:10|449.85|447.65|449.85|447.65|449.85|447.65|449.74|447.54|0
1639455800000|2021-12-14 04:23:20|449.96|447.76|449.74|447.54|449.96|447.76|449.74|447.54|0
1639455810000|2021-12-14 04:23:30|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1639455830000|2021-12-14 04:23:50|449.74|447.54|449.85|447.65|449.85|447.65|449.74|447.54|0
1639455840000|2021-12-14 04:24:00|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639455890000|2021-12-14 04:24:50|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639455900000|2021-12-14 04:25:00|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639455930000|2021-12-14 04:25:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1639455940000|2021-12-14 04:25:40|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639455970000|2021-12-14 04:26:10|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1639456040000|2021-12-14 04:27:20|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1639456050000|2021-12-14 04:27:30|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1639456080000|2021-12-14 04:28:00|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639456110000|2021-12-14 04:28:30|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639456120000|2021-12-14 04:28:40|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639456130000|2021-12-14 04:28:50|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1639456150000|2021-12-14 04:29:10|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639456170000|2021-12-14 04:29:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1639456180000|2021-12-14 04:29:40|449.52|447.32|449.4|447.2|449.52|447.32|449.4|447.2|0
1639456190000|2021-12-14 04:29:50|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1639456200000|2021-12-14 04:30:00|449.51|447.31|449.29|447.09|449.51|447.31|449.29|447.09|0
1639456250000|2021-12-14 04:30:50|449.07|446.87|449.07|446.87|449.07|446.87|449.07|446.87|0
1639456270000|2021-12-14 04:31:10|448.85|446.65|448.85|446.65|448.96|446.76|448.85|446.65|0
1639456280000|2021-12-14 04:31:20|448.96|446.76|448.85|446.65|449.07|446.87|448.85|446.65|0
1639456300000|2021-12-14 04:31:40|449.07|446.87|448.85|446.65|449.07|446.87|448.85|446.65|0
1639456320000|2021-12-14 04:32:00|448.96|446.76|448.85|446.65|448.96|446.76|448.85|446.65|0
1639456330000|2021-12-14 04:32:10|449.07|446.87|448.85|446.65|449.07|446.87|448.85|446.65|0
1639456340000|2021-12-14 04:32:20|449.07|446.87|449.07|446.87|449.07|446.87|448.96|446.76|0
1639456350000|2021-12-14 04:32:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1639456370000|2021-12-14 04:32:50|449.4|447.2|449.29|447.09|449.4|447.2|449.29|447.09|0
1639456380000|2021-12-14 04:33:00|449.07|446.87|449.07|446.87|449.07|446.87|449.07|446.87|0
1639456390000|2021-12-14 04:33:10|448.96|446.76|448.85|446.65|448.96|446.76|448.85|446.65|0
1639456410000|2021-12-14 04:33:30|449.07|446.87|448.96|446.76|449.07|446.87|448.96|446.76|0
1639456420000|2021-12-14 04:33:40|449.07|446.87|449.07|446.87|449.07|446.87|449.07|446.87|0
1639456430000|2021-12-14 04:33:50|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1639456460000|2021-12-14 04:34:20|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456470000|2021-12-14 04:34:30|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456490000|2021-12-14 04:34:50|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456520000|2021-12-14 04:35:20|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456540000|2021-12-14 04:35:40|449.51|447.31|449.73|447.53|449.73|447.53|449.51|447.31|0
1639456550000|2021-12-14 04:35:50|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456560000|2021-12-14 04:36:00|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456570000|2021-12-14 04:36:10|449.51|447.31|449.73|447.53|449.73|447.53|449.51|447.31|0
1639456580000|2021-12-14 04:36:20|449.51|447.31|449.51|447.31|449.62|447.42|449.51|447.31|0
1639456620000|2021-12-14 04:37:00|449.62|447.42|449.51|447.31|449.62|447.42|449.51|447.31|0
1639456650000|2021-12-14 04:37:30|449.29|447.09|449.51|447.31|449.51|447.31|449.29|447.09|0
1639456670000|2021-12-14 04:37:50|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456680000|2021-12-14 04:38:00|449.62|447.42|449.51|447.31|449.62|447.42|449.51|447.31|0
1639456690000|2021-12-14 04:38:10|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456700000|2021-12-14 04:38:20|449.61|447.41|449.51|447.31|449.61|447.41|449.51|447.31|0
1639456740000|2021-12-14 04:39:00|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456750000|2021-12-14 04:39:10|449.51|447.31|449.73|447.53|449.73|447.53|449.51|447.31|0
1639456760000|2021-12-14 04:39:20|449.61|447.41|449.61|447.41|449.73|447.53|449.61|447.41|0
1639456770000|2021-12-14 04:39:30|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456780000|2021-12-14 04:39:40|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456790000|2021-12-14 04:39:50|449.73|447.53|449.51|447.31|449.73|447.53|449.51|447.31|0
1639456800000|2021-12-14 04:40:00|449.61|447.41|449.51|447.31|449.61|447.41|449.51|447.31|0
1639456810000|2021-12-14 04:40:10|449.61|447.41|449.73|447.53|449.73|447.53|449.61|447.41|0
1639456820000|2021-12-14 04:40:20|449.51|447.31|449.73|447.53|449.73|447.53|449.51|447.31|0
1639456840000|2021-12-14 04:40:40|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456880000|2021-12-14 04:41:20|449.39|447.19|449.51|447.31|449.51|447.31|449.39|447.19|0
1639456890000|2021-12-14 04:41:30|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1639456900000|2021-12-14 04:41:40|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639456940000|2021-12-14 04:42:20|449.73|447.53|449.61|447.41|449.73|447.53|449.61|447.41|0
1639456950000|2021-12-14 04:42:30|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639456960000|2021-12-14 04:42:40|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639456970000|2021-12-14 04:42:50|449.73|447.53|449.73|447.53|449.73|447.53|449.73|447.53|0
1639457030000|2021-12-14 04:43:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1639457040000|2021-12-14 04:44:00|449.73|447.53|449.83|447.63|449.95|447.75|449.73|447.53|0
1639457050000|2021-12-14 04:44:10|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1639457080000|2021-12-14 04:44:40|449.83|447.63|449.95|447.75|449.95|447.75|449.83|447.63|0
1639457100000|2021-12-14 04:45:00|449.83|447.63|449.72|447.52|449.95|447.75|449.72|447.52|0
1639457110000|2021-12-14 04:45:10|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1639457120000|2021-12-14 04:45:20|449.72|447.52|449.83|447.63|449.83|447.63|449.72|447.52|0
1639457130000|2021-12-14 04:45:30|449.72|447.52|449.72|447.52|449.72|447.52|449.72|447.52|0
1639457160000|2021-12-14 04:46:00|449.5|447.3|449.5|447.3|449.5|447.3|449.28|447.08|0
1639457170000|2021-12-14 04:46:10|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639457180000|2021-12-14 04:46:20|449.5|447.3|449.72|447.52|449.72|447.52|449.5|447.3|0
1639457270000|2021-12-14 04:47:50|449.94|447.74|450.16|447.96|450.16|447.96|449.94|447.74|0
1639457290000|2021-12-14 04:48:10|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1639457320000|2021-12-14 04:48:40|449.72|447.52|449.72|447.52|449.72|447.52|449.72|447.52|0
1639457340000|2021-12-14 04:49:00|449.61|447.41|449.72|447.52|449.72|447.52|449.61|447.41|0
1639457360000|2021-12-14 04:49:20|449.5|447.3|449.5|447.3|449.5|447.3|449.5|447.3|0
1639457370000|2021-12-14 04:49:30|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1639457380000|2021-12-14 04:49:40|449.72|447.52|449.72|447.52|449.72|447.52|449.5|447.3|0
1639457390000|2021-12-14 04:49:50|449.5|447.3|449.5|447.3|449.72|447.52|449.5|447.3|0
1639457400000|2021-12-14 04:50:00|449.61|447.41|449.5|447.3|449.72|447.52|449.5|447.3|0
1639457430000|2021-12-14 04:50:30|449.72|447.52|449.72|447.52|449.72|447.52|449.72|447.52|0
1639457450000|2021-12-14 04:50:50|449.83|447.63|449.72|447.52|449.83|447.63|449.72|447.52|0
1639457460000|2021-12-14 04:51:00|449.5|447.3|449.5|447.3|449.5|447.3|449.5|447.3|0
1639457500000|2021-12-14 04:51:40|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1639457510000|2021-12-14 04:51:50|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639457520000|2021-12-14 04:52:00|449.16|446.96|449.16|446.96|449.16|446.96|449.06|446.86|0
1639457530000|2021-12-14 04:52:10|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1639457540000|2021-12-14 04:52:20|448.84|446.64|448.62|446.42|448.84|446.64|448.62|446.42|0
1639457550000|2021-12-14 04:52:30|448.84|446.64|448.62|446.42|448.84|446.64|448.62|446.42|0
1639457560000|2021-12-14 04:52:40|448.84|446.64|448.62|446.42|448.84|446.64|448.62|446.42|0
1639457580000|2021-12-14 04:53:00|448.4|446.2|448.18|445.98|448.4|446.2|448.18|445.98|0
1639457590000|2021-12-14 04:53:10|448.28|446.08|448.4|446.2|448.4|446.2|448.18|445.98|0
1639457680000|2021-12-14 04:54:40|448.28|446.08|448.18|445.98|448.28|446.08|448.18|445.98|0
1639457690000|2021-12-14 04:54:50|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1639457740000|2021-12-14 04:55:40|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1639457760000|2021-12-14 04:56:00|448.18|445.98|448.4|446.2|448.4|446.2|448.17|445.97|0
1639457770000|2021-12-14 04:56:10|448.17|445.97|448.17|445.97|448.17|445.97|448.06|445.86|0
1639457790000|2021-12-14 04:56:30|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1639457810000|2021-12-14 04:56:50|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639457830000|2021-12-14 04:57:10|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1639457870000|2021-12-14 04:57:50|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1639457880000|2021-12-14 04:58:00|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1639457890000|2021-12-14 04:58:10|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639457920000|2021-12-14 04:58:40|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639457930000|2021-12-14 04:58:50|448.72|446.52|448.72|446.52|448.83|446.63|448.72|446.52|0
1639457940000|2021-12-14 04:59:00|448.83|446.63|448.83|446.63|448.83|446.63|448.72|446.52|0
1639457950000|2021-12-14 04:59:10|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1639457960000|2021-12-14 04:59:20|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639457970000|2021-12-14 04:59:30|448.83|446.63|448.61|446.41|448.83|446.63|448.61|446.41|0
1639457980000|2021-12-14 04:59:40|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639457990000|2021-12-14 04:59:50|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639458010000|2021-12-14 05:00:10|448.83|446.63|448.83|446.63|448.94|446.74|448.83|446.63|0
1639458020000|2021-12-14 05:00:20|449.05|446.85|448.83|446.63|449.05|446.85|448.83|446.63|0
1639458040000|2021-12-14 05:00:40|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1639458070000|2021-12-14 05:01:10|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639458080000|2021-12-14 05:01:20|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639458090000|2021-12-14 05:01:30|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639458110000|2021-12-14 05:01:50|448.39|446.19|448.61|446.41|448.61|446.41|448.39|446.19|0
1639458120000|2021-12-14 05:02:00|448.72|446.52|448.61|446.41|448.72|446.52|448.61|446.41|0
1639458130000|2021-12-14 05:02:10|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639458170000|2021-12-14 05:02:50|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639458180000|2021-12-14 05:03:00|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639458190000|2021-12-14 05:03:10|449.05|446.85|449.05|446.85|449.05|446.85|448.94|446.74|0
1639458210000|2021-12-14 05:03:30|448.83|446.63|449.05|446.85|449.05|446.85|448.83|446.63|0
1639458240000|2021-12-14 05:04:00|449.16|446.96|449.27|447.07|449.27|447.07|449.16|446.96|0
1639458250000|2021-12-14 05:04:10|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1639458260000|2021-12-14 05:04:20|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1639458270000|2021-12-14 05:04:30|449.38|447.18|449.27|447.07|449.38|447.18|449.27|447.07|0
1639458300000|2021-12-14 05:05:00|449.49|447.29|449.49|447.29|449.49|447.29|449.27|447.07|0
1639458310000|2021-12-14 05:05:10|449.38|447.18|449.27|447.07|449.38|447.18|449.27|447.07|0
1639458350000|2021-12-14 05:05:50|449.15|446.95|449.05|446.85|449.15|446.95|449.05|446.85|0
1639458370000|2021-12-14 05:06:10|448.93|446.73|448.93|446.73|448.93|446.73|448.93|446.73|0
1639458380000|2021-12-14 05:06:20|449.05|446.85|448.83|446.63|449.05|446.85|448.83|446.63|0
1639458440000|2021-12-14 05:07:20|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1639458460000|2021-12-14 05:07:40|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1639458480000|2021-12-14 05:08:00|448.61|446.41|448.83|446.63|448.83|446.63|448.61|446.41|0
1639458500000|2021-12-14 05:08:20|448.71|446.51|448.61|446.41|448.71|446.51|448.61|446.41|0
1639458530000|2021-12-14 05:08:50|448.71|446.51|448.83|446.63|448.83|446.63|448.71|446.51|0
1639458560000|2021-12-14 05:09:20|448.61|446.41|448.83|446.63|448.83|446.63|448.61|446.41|0
1639458580000|2021-12-14 05:09:40|448.93|446.73|448.61|446.41|448.93|446.73|448.61|446.41|0
1639458590000|2021-12-14 05:09:50|448.83|446.63|448.61|446.41|448.83|446.63|448.61|446.41|0
1639458600000|2021-12-14 05:10:00|448.83|446.63|448.61|446.41|448.83|446.63|448.61|446.41|0
1639458610000|2021-12-14 05:10:10|448.83|446.63|448.93|446.73|449.05|446.85|448.83|446.63|0
1639458620000|2021-12-14 05:10:20|449.05|446.85|449.05|446.85|449.05|446.85|448.93|446.73|0
1639458630000|2021-12-14 05:10:30|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1639458660000|2021-12-14 05:11:00|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639458670000|2021-12-14 05:11:10|449.15|446.95|449.27|447.07|449.27|447.07|449.15|446.95|0
1639458700000|2021-12-14 05:11:40|449.05|446.85|449.27|447.07|449.27|447.07|449.05|446.85|0
1639458710000|2021-12-14 05:11:50|449.15|446.95|449.04|446.84|449.15|446.95|449.04|446.84|0
1639458730000|2021-12-14 05:12:10|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1639458740000|2021-12-14 05:12:20|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1639458760000|2021-12-14 05:12:40|448.71|446.51|448.71|446.51|448.71|446.51|448.71|446.51|0
1639458770000|2021-12-14 05:12:50|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1639458790000|2021-12-14 05:13:10|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1639458810000|2021-12-14 05:13:30|448.82|446.62|448.6|446.4|448.82|446.62|448.6|446.4|0
1639458820000|2021-12-14 05:13:40|448.82|446.62|448.6|446.4|448.82|446.62|448.6|446.4|0
1639458830000|2021-12-14 05:13:50|448.82|446.62|448.6|446.4|448.82|446.62|448.6|446.4|0
1639458870000|2021-12-14 05:14:30|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1639458890000|2021-12-14 05:14:50|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1639458900000|2021-12-14 05:15:00|448.71|446.51|448.71|446.51|448.82|446.62|448.6|446.4|0
1639458910000|2021-12-14 05:15:10|448.82|446.62|448.82|446.62|448.82|446.62|448.71|446.51|0
1639458920000|2021-12-14 05:15:20|448.71|446.51|448.6|446.4|448.71|446.51|448.6|446.4|0
1639458940000|2021-12-14 05:15:40|448.49|446.29|448.38|446.18|448.49|446.29|448.38|446.18|0
1639458950000|2021-12-14 05:15:50|448.6|446.4|448.49|446.29|448.6|446.4|448.49|446.29|0
1639458960000|2021-12-14 05:16:00|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1639458980000|2021-12-14 05:16:20|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639458990000|2021-12-14 05:16:30|447.94|445.74|447.94|445.74|447.94|445.74|447.94|445.74|0
1639459000000|2021-12-14 05:16:40|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639459070000|2021-12-14 05:17:50|448.05|445.85|448.16|445.96|448.16|445.96|448.05|445.85|0
1639459080000|2021-12-14 05:18:00|448.05|445.85|448.04|445.84|448.05|445.85|447.94|445.74|0
1639459090000|2021-12-14 05:18:10|447.94|445.74|447.94|445.74|448.04|445.84|447.94|445.74|0
1639459110000|2021-12-14 05:18:30|448.16|445.96|448.04|445.84|448.16|445.96|447.94|445.74|0
1639459120000|2021-12-14 05:18:40|448.16|445.96|447.94|445.74|448.16|445.96|447.94|445.74|0
1639459140000|2021-12-14 05:19:00|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1639459150000|2021-12-14 05:19:10|447.94|445.74|448.04|445.84|448.04|445.84|447.94|445.74|0
1639459160000|2021-12-14 05:19:20|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639459170000|2021-12-14 05:19:30|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1639459180000|2021-12-14 05:19:40|448.16|445.96|448.38|446.18|448.38|446.18|448.16|445.96|0
1639459190000|2021-12-14 05:19:50|448.16|445.96|448.38|446.18|448.38|446.18|448.16|445.96|0
1639459200000|2021-12-14 05:20:00|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639459230000|2021-12-14 05:20:30|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1639459240000|2021-12-14 05:20:40|448.26|446.06|448.38|446.18|448.38|446.18|448.26|446.06|0
1639459250000|2021-12-14 05:20:50|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1639459260000|2021-12-14 05:21:00|448.38|446.18|448.38|446.18|448.38|446.18|448.16|445.96|0
1639459270000|2021-12-14 05:21:10|448.26|446.06|448.38|446.18|448.38|446.18|448.26|446.06|0
1639459280000|2021-12-14 05:21:20|448.48|446.28|448.6|446.4|448.6|446.4|448.48|446.28|0
1639459290000|2021-12-14 05:21:30|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1639459300000|2021-12-14 05:21:40|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1639459310000|2021-12-14 05:21:50|448.26|446.06|448.26|446.06|448.38|446.18|448.16|445.96|0
1639459320000|2021-12-14 05:22:00|448.38|446.18|448.26|446.06|448.38|446.18|448.16|445.96|0
1639459330000|2021-12-14 05:22:10|448.16|445.96|448.16|445.96|448.26|446.06|448.16|445.96|0
1639459340000|2021-12-14 05:22:20|448.26|446.06|448.16|445.96|448.26|446.06|448.16|445.96|0
1639459360000|2021-12-14 05:22:40|447.94|445.74|448.16|445.96|448.16|445.96|447.94|445.74|0
1639459370000|2021-12-14 05:22:50|447.94|445.74|448.16|445.96|448.16|445.96|447.94|445.74|0
1639459380000|2021-12-14 05:23:00|448.04|445.84|448.16|445.96|448.16|445.96|448.04|445.84|0
1639459410000|2021-12-14 05:23:30|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1639459420000|2021-12-14 05:23:40|447.94|445.74|447.94|445.74|447.94|445.74|447.94|445.74|0
1639459450000|2021-12-14 05:24:10|447.82|445.62|447.93|445.73|447.93|445.73|447.82|445.62|0
1639459480000|2021-12-14 05:24:40|447.82|445.62|447.93|445.73|447.93|445.73|447.82|445.62|0
1639459490000|2021-12-14 05:24:50|447.71|445.51|447.71|445.51|447.71|445.51|447.71|445.51|0
1639459500000|2021-12-14 05:25:00|447.93|445.73|447.93|445.73|447.93|445.73|447.93|445.73|0
1639459540000|2021-12-14 05:25:40|448.15|445.95|448.15|445.95|448.15|445.95|448.15|445.95|0
1639459550000|2021-12-14 05:25:50|448.37|446.17|448.37|446.17|448.37|446.17|448.15|445.95|0
1639459560000|2021-12-14 05:26:00|448.26|446.06|448.37|446.17|448.37|446.17|448.26|446.06|0
1639459580000|2021-12-14 05:26:20|448.26|446.06|448.37|446.17|448.37|446.17|448.26|446.06|0
1639459590000|2021-12-14 05:26:30|448.26|446.06|448.15|445.95|448.37|446.17|448.15|445.95|0
1639459610000|2021-12-14 05:26:50|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1639459620000|2021-12-14 05:27:00|448.15|445.95|448.37|446.17|448.37|446.17|448.15|445.95|0
1639459630000|2021-12-14 05:27:10|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639459640000|2021-12-14 05:27:20|448.81|446.61|448.59|446.39|448.81|446.61|448.59|446.39|0
1639459650000|2021-12-14 05:27:30|448.81|446.61|448.81|446.61|448.81|446.61|448.81|446.61|0
1639459660000|2021-12-14 05:27:40|448.59|446.39|448.59|446.39|448.81|446.61|448.59|446.39|0
1639459670000|2021-12-14 05:27:50|448.7|446.5|448.81|446.61|448.81|446.61|448.59|446.39|0
1639459680000|2021-12-14 05:28:00|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639459690000|2021-12-14 05:28:10|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639459700000|2021-12-14 05:28:20|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639459730000|2021-12-14 05:28:50|448.7|446.5|448.59|446.39|448.7|446.5|448.59|446.39|0
1639459740000|2021-12-14 05:29:00|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639459750000|2021-12-14 05:29:10|448.81|446.61|448.81|446.61|448.81|446.61|448.59|446.39|0
1639459760000|2021-12-14 05:29:20|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1639459780000|2021-12-14 05:29:40|449.14|446.94|449.14|446.94|449.25|447.05|449.03|446.83|0
1639459790000|2021-12-14 05:29:50|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1639459800000|2021-12-14 05:30:00|448.81|446.61|448.81|446.61|448.81|446.61|448.81|446.61|0
1639459810000|2021-12-14 05:30:10|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1639459820000|2021-12-14 05:30:20|448.81|446.61|449.03|446.83|449.03|446.83|448.81|446.61|0
1639459840000|2021-12-14 05:30:40|448.81|446.61|448.81|446.61|448.81|446.61|448.81|446.61|0
1639459850000|2021-12-14 05:30:50|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639459860000|2021-12-14 05:31:00|448.81|446.61|448.37|446.17|448.81|446.61|448.37|446.17|0
1639459870000|2021-12-14 05:31:10|448.59|446.39|448.37|446.17|448.59|446.39|448.37|446.17|0
1639459880000|2021-12-14 05:31:20|448.48|446.28|448.37|446.17|448.48|446.28|448.37|446.17|0
1639459900000|2021-12-14 05:31:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1639459910000|2021-12-14 05:31:50|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1639459920000|2021-12-14 05:32:00|448.48|446.28|448.37|446.17|448.48|446.28|448.15|445.95|0
1639459930000|2021-12-14 05:32:10|448.59|446.39|448.48|446.28|448.59|446.39|448.37|446.17|0
1639459940000|2021-12-14 05:32:20|448.37|446.17|448.37|446.17|448.48|446.28|448.37|446.17|0
1639459950000|2021-12-14 05:32:30|448.48|446.28|448.37|446.17|448.48|446.28|448.37|446.17|0
1639459960000|2021-12-14 05:32:40|448.48|446.28|448.59|446.39|448.59|446.39|448.37|446.17|0
1639459980000|2021-12-14 05:33:00|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1639459990000|2021-12-14 05:33:10|448.81|446.61|448.81|446.61|449.03|446.83|448.81|446.61|0
1639460000000|2021-12-14 05:33:20|449.03|446.83|449.03|446.83|449.25|447.05|449.03|446.83|0
1639460010000|2021-12-14 05:33:30|449.14|446.94|449.47|447.27|449.47|447.27|449.14|446.94|0
1639460020000|2021-12-14 05:33:40|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1639460030000|2021-12-14 05:33:50|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1639460040000|2021-12-14 05:34:00|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460050000|2021-12-14 05:34:10|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1639460060000|2021-12-14 05:34:20|449.69|447.49|449.47|447.27|449.69|447.49|449.25|447.05|0
1639460070000|2021-12-14 05:34:30|449.69|447.49|449.47|447.27|449.69|447.49|449.47|447.27|0
1639460080000|2021-12-14 05:34:40|449.69|447.49|449.47|447.27|449.69|447.49|449.47|447.27|0
1639460090000|2021-12-14 05:34:50|449.36|447.16|449.25|447.05|449.47|447.27|449.25|447.05|0
1639460100000|2021-12-14 05:35:00|449.35|447.15|449.47|447.27|449.47|447.27|449.25|447.05|0
1639460110000|2021-12-14 05:35:10|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1639460130000|2021-12-14 05:35:30|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460140000|2021-12-14 05:35:40|449.8|447.6|449.8|447.6|449.91|447.71|449.8|447.6|0
1639460150000|2021-12-14 05:35:50|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1639460160000|2021-12-14 05:36:00|449.57|447.37|449.47|447.27|449.57|447.37|449.47|447.27|0
1639460170000|2021-12-14 05:36:10|449.57|447.37|449.91|447.71|449.91|447.71|449.57|447.37|0
1639460180000|2021-12-14 05:36:20|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639460200000|2021-12-14 05:36:40|450.24|448.04|450.35|448.15|450.35|448.15|450.13|447.93|0
1639460210000|2021-12-14 05:36:50|450.13|447.93|450.13|447.93|450.35|448.15|450.13|447.93|0
1639460220000|2021-12-14 05:37:00|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460260000|2021-12-14 05:37:40|449.69|447.49|449.91|447.71|449.91|447.71|449.69|447.49|0
1639460270000|2021-12-14 05:37:50|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1639460280000|2021-12-14 05:38:00|449.91|447.71|449.69|447.49|449.91|447.71|449.69|447.49|0
1639460290000|2021-12-14 05:38:10|449.91|447.71|449.69|447.49|449.91|447.71|449.69|447.49|0
1639460300000|2021-12-14 05:38:20|449.79|447.59|449.79|447.59|449.79|447.59|449.79|447.59|0
1639460310000|2021-12-14 05:38:30|449.91|447.71|449.79|447.59|449.91|447.71|449.69|447.49|0
1639460320000|2021-12-14 05:38:40|449.91|447.71|449.69|447.49|449.91|447.71|449.69|447.49|0
1639460330000|2021-12-14 05:38:50|449.91|447.71|449.91|447.71|449.91|447.71|449.79|447.59|0
1639460360000|2021-12-14 05:39:20|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1639460380000|2021-12-14 05:39:40|449.91|447.71|449.79|447.59|449.91|447.71|449.79|447.59|0
1639460390000|2021-12-14 05:39:50|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460400000|2021-12-14 05:40:00|449.69|447.49|449.91|447.71|449.91|447.71|449.69|447.49|0
1639460420000|2021-12-14 05:40:20|450.13|447.93|449.69|447.49|450.13|447.93|449.69|447.49|0
1639460430000|2021-12-14 05:40:30|449.79|447.59|449.69|447.49|449.79|447.59|449.69|447.49|0
1639460440000|2021-12-14 05:40:40|449.79|447.59|449.79|447.59|449.79|447.59|449.69|447.49|0
1639460450000|2021-12-14 05:40:50|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460470000|2021-12-14 05:41:10|450.13|447.93|450.01|447.81|450.13|447.93|449.91|447.71|0
1639460480000|2021-12-14 05:41:20|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460490000|2021-12-14 05:41:30|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1639460500000|2021-12-14 05:41:40|450.35|448.15|450.13|447.93|450.35|448.15|450.13|447.93|0
1639460510000|2021-12-14 05:41:50|449.91|447.71|450.13|447.93|450.13|447.93|449.91|447.71|0
1639460520000|2021-12-14 05:42:00|449.91|447.71|449.91|447.71|449.91|447.71|449.91|447.71|0
1639460530000|2021-12-14 05:42:10|449.68|447.48|449.68|447.48|449.91|447.71|449.68|447.48|0
1639460540000|2021-12-14 05:42:20|449.79|447.59|449.68|447.48|449.79|447.59|449.68|447.48|0
1639460550000|2021-12-14 05:42:30|449.46|447.26|449.46|447.26|449.57|447.37|449.46|447.26|0
1639460570000|2021-12-14 05:42:50|449.35|447.15|449.35|447.15|449.35|447.15|449.35|447.15|0
1639460580000|2021-12-14 05:43:00|449.24|447.04|449.35|447.15|449.46|447.26|449.24|447.04|0
1639460590000|2021-12-14 05:43:10|449.46|447.26|449.35|447.15|449.46|447.26|449.35|447.15|0
1639460600000|2021-12-14 05:43:20|449.46|447.26|449.24|447.04|449.46|447.26|449.24|447.04|0
1639460620000|2021-12-14 05:43:40|449.02|446.82|449.24|447.04|449.24|447.04|449.02|446.82|0
1639460630000|2021-12-14 05:43:50|449.46|447.26|449.24|447.04|449.46|447.26|449.24|447.04|0
1639460650000|2021-12-14 05:44:10|449.35|447.15|449.24|447.04|449.35|447.15|449.24|447.04|0
1639460660000|2021-12-14 05:44:20|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639460700000|2021-12-14 05:45:00|449.24|447.04|449.02|446.82|449.24|447.04|449.02|446.82|0
1639460710000|2021-12-14 05:45:10|449.24|447.04|449.02|446.82|449.24|447.04|449.02|446.82|0
1639460730000|2021-12-14 05:45:30|449.24|447.04|449.13|446.93|449.24|447.04|449.13|446.93|0
1639460740000|2021-12-14 05:45:40|449.02|446.82|449.24|447.04|449.24|447.04|449.02|446.82|0
1639460760000|2021-12-14 05:46:00|449.02|446.82|448.8|446.6|449.02|446.82|448.8|446.6|0
1639460770000|2021-12-14 05:46:10|448.91|446.71|449.02|446.82|449.02|446.82|448.8|446.6|0
1639460780000|2021-12-14 05:46:20|449.24|447.04|449.13|446.93|449.24|447.04|449.13|446.93|0
1639460790000|2021-12-14 05:46:30|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1639460820000|2021-12-14 05:47:00|449.13|446.93|449.24|447.04|449.24|447.04|449.13|446.93|0
1639460830000|2021-12-14 05:47:10|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639460850000|2021-12-14 05:47:30|448.91|446.71|448.8|446.6|448.91|446.71|448.8|446.6|0
1639460860000|2021-12-14 05:47:40|449.02|446.82|448.8|446.6|449.02|446.82|448.8|446.6|0
1639460870000|2021-12-14 05:47:50|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639460880000|2021-12-14 05:48:00|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1639460890000|2021-12-14 05:48:10|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1639460900000|2021-12-14 05:48:20|449.13|446.93|449.02|446.82|449.13|446.93|449.02|446.82|0
1639460910000|2021-12-14 05:48:30|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1639460920000|2021-12-14 05:48:40|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1639460930000|2021-12-14 05:48:50|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1639460940000|2021-12-14 05:49:00|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1639460950000|2021-12-14 05:49:10|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1639460960000|2021-12-14 05:49:20|449.02|446.82|448.8|446.6|449.02|446.82|448.8|446.6|0
1639460970000|2021-12-14 05:49:30|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1639460980000|2021-12-14 05:49:40|448.8|446.6|448.68|446.48|448.8|446.6|448.68|446.48|0
1639460990000|2021-12-14 05:49:50|448.8|446.6|448.8|446.6|448.8|446.6|448.8|446.6|0
1639461000000|2021-12-14 05:50:00|448.9|446.7|448.8|446.6|448.9|446.7|448.8|446.6|0
1639461020000|2021-12-14 05:50:20|448.9|446.7|448.8|446.6|449.02|446.82|448.8|446.6|0
1639461030000|2021-12-14 05:50:30|449.02|446.82|448.8|446.6|449.02|446.82|448.8|446.6|0
1639461060000|2021-12-14 05:51:00|448.58|446.38|448.8|446.6|448.8|446.6|448.58|446.38|0
1639461080000|2021-12-14 05:51:20|448.68|446.48|448.8|446.6|448.8|446.6|448.68|446.48|0
1639461100000|2021-12-14 05:51:40|448.58|446.38|448.8|446.6|448.8|446.6|448.58|446.38|0
1639461110000|2021-12-14 05:51:50|448.58|446.38|448.36|446.16|448.58|446.38|448.36|446.16|0
1639461170000|2021-12-14 05:52:50|448.58|446.38|448.36|446.16|448.58|446.38|448.36|446.16|0
1639461180000|2021-12-14 05:53:00|448.13|445.93|448.13|445.93|448.13|445.93|448.13|445.93|0
1639461220000|2021-12-14 05:53:40|447.91|445.71|447.91|445.71|448.02|445.82|447.91|445.71|0
1639461240000|2021-12-14 05:54:00|447.69|445.49|448.13|445.93|448.13|445.93|447.69|445.49|0
1639461280000|2021-12-14 05:54:40|448.02|445.82|447.91|445.71|448.13|445.93|447.91|445.71|0
1639461290000|2021-12-14 05:54:50|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639461310000|2021-12-14 05:55:10|447.8|445.6|447.69|445.49|447.8|445.6|447.69|445.49|0
1639461320000|2021-12-14 05:55:20|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639461330000|2021-12-14 05:55:30|447.69|445.49|447.91|445.71|447.91|445.71|447.47|445.27|0
1639461350000|2021-12-14 05:55:50|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639461360000|2021-12-14 05:56:00|447.91|445.71|447.69|445.49|447.91|445.71|447.69|445.49|0
1639461380000|2021-12-14 05:56:20|447.91|445.71|448.13|445.93|448.13|445.93|447.91|445.71|0
1639461400000|2021-12-14 05:56:40|448.24|446.04|448.35|446.15|448.35|446.15|448.24|446.04|0
1639461410000|2021-12-14 05:56:50|448.13|445.93|448.35|446.15|448.35|446.15|448.13|445.93|0
1639461420000|2021-12-14 05:57:00|448.24|446.04|448.13|445.93|448.24|446.04|448.13|445.93|0
1639461430000|2021-12-14 05:57:10|448.24|446.04|448.35|446.15|448.35|446.15|448.24|446.04|0
1639461440000|2021-12-14 05:57:20|448.24|446.04|448.35|446.15|448.35|446.15|448.24|446.04|0
1639461450000|2021-12-14 05:57:30|448.13|445.93|448.24|446.04|448.24|446.04|448.13|445.93|0
1639461460000|2021-12-14 05:57:40|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461470000|2021-12-14 05:57:50|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639461490000|2021-12-14 05:58:10|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1639461500000|2021-12-14 05:58:20|448.79|446.59|448.79|446.59|448.79|446.59|448.68|446.48|0
1639461510000|2021-12-14 05:58:30|448.68|446.48|448.68|446.48|448.79|446.59|448.68|446.48|0
1639461520000|2021-12-14 05:58:40|448.57|446.37|448.46|446.26|448.57|446.37|448.46|446.26|0
1639461530000|2021-12-14 05:58:50|448.57|446.37|448.35|446.15|448.57|446.37|448.35|446.15|0
1639461540000|2021-12-14 05:59:00|448.57|446.37|448.46|446.26|448.57|446.37|448.35|446.15|0
1639461550000|2021-12-14 05:59:10|448.35|446.15|448.57|446.37|448.57|446.37|448.35|446.15|0
1639461560000|2021-12-14 05:59:20|448.46|446.26|448.57|446.37|448.57|446.37|448.46|446.26|0
1639461570000|2021-12-14 05:59:30|448.79|446.59|448.9|446.7|449.01|446.81|448.79|446.59|0
1639461580000|2021-12-14 05:59:40|448.79|446.59|448.57|446.37|448.79|446.59|448.57|446.37|0
1639461590000|2021-12-14 05:59:50|448.68|446.48|448.35|446.15|448.68|446.48|448.35|446.15|0
1639461600000|2021-12-14 06:00:00|448.57|446.37|448.35|446.15|448.57|446.37|448.35|446.15|0
1639461610000|2021-12-14 06:00:10|448.13|445.93|448.13|445.93|448.13|445.93|447.91|445.71|0
1639461620000|2021-12-14 06:00:20|447.91|445.71|447.69|445.49|448.02|445.82|447.69|445.49|0
1639461630000|2021-12-14 06:00:30|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639461640000|2021-12-14 06:00:40|447.69|445.49|447.47|445.27|447.69|445.49|447.47|445.27|0
1639461650000|2021-12-14 06:00:50|447.69|445.49|448.35|446.15|448.35|446.15|447.69|445.49|0
1639461660000|2021-12-14 06:01:00|448.46|446.26|448.57|446.37|448.57|446.37|448.46|446.26|0
1639461670000|2021-12-14 06:01:10|448.35|446.15|448.13|445.93|448.35|446.15|448.13|445.93|0
1639461680000|2021-12-14 06:01:20|447.91|445.71|447.91|445.71|447.91|445.71|447.91|445.71|0
1639461690000|2021-12-14 06:01:30|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639461700000|2021-12-14 06:01:40|447.79|445.59|447.69|445.49|447.79|445.59|447.69|445.49|0
1639461710000|2021-12-14 06:01:50|447.91|445.71|448.13|445.93|448.13|445.93|447.91|445.71|0
1639461720000|2021-12-14 06:02:00|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461730000|2021-12-14 06:02:10|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639461740000|2021-12-14 06:02:20|448.79|446.59|448.57|446.37|448.79|446.59|448.57|446.37|0
1639461750000|2021-12-14 06:02:30|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461780000|2021-12-14 06:03:00|448.13|445.93|448.35|446.15|448.35|446.15|448.13|445.93|0
1639461790000|2021-12-14 06:03:10|448.23|446.03|448.35|446.15|448.35|446.15|448.23|446.03|0
1639461800000|2021-12-14 06:03:20|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639461810000|2021-12-14 06:03:30|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461820000|2021-12-14 06:03:40|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639461830000|2021-12-14 06:03:50|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461840000|2021-12-14 06:04:00|448.57|446.37|448.57|446.37|448.57|446.37|448.45|446.25|0
1639461850000|2021-12-14 06:04:10|448.45|446.25|448.45|446.25|448.57|446.37|448.45|446.25|0
1639461860000|2021-12-14 06:04:20|448.57|446.37|448.13|445.93|448.57|446.37|448.13|445.93|0
1639461870000|2021-12-14 06:04:30|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1639461880000|2021-12-14 06:04:40|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1639461890000|2021-12-14 06:04:50|448.57|446.37|448.57|446.37|448.79|446.59|448.57|446.37|0
1639461900000|2021-12-14 06:05:00|448.79|446.59|448.67|446.47|448.79|446.59|448.57|446.37|0
1639461910000|2021-12-14 06:05:10|448.57|446.37|448.57|446.37|448.79|446.59|448.57|446.37|0
1639461930000|2021-12-14 06:05:30|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639461940000|2021-12-14 06:05:40|448.79|446.59|448.79|446.59|448.79|446.59|448.79|446.59|0
1639461950000|2021-12-14 06:05:50|448.67|446.47|448.67|446.47|448.79|446.59|448.57|446.37|0
1639461960000|2021-12-14 06:06:00|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639461970000|2021-12-14 06:06:10|448.79|446.59|448.79|446.59|448.79|446.59|448.67|446.47|0
1639461980000|2021-12-14 06:06:20|448.57|446.37|448.79|446.59|448.79|446.59|448.57|446.37|0
1639461990000|2021-12-14 06:06:30|448.57|446.37|448.79|446.59|448.79|446.59|448.57|446.37|0
1639462000000|2021-12-14 06:06:40|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1639462020000|2021-12-14 06:07:00|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1639462030000|2021-12-14 06:07:10|448.57|446.37|448.35|446.15|448.57|446.37|448.35|446.15|0
1639462040000|2021-12-14 06:07:20|448.01|445.81|447.9|445.7|448.01|445.81|447.9|445.7|0
1639462050000|2021-12-14 06:07:30|448.01|445.81|448.12|445.92|448.12|445.92|448.01|445.81|0
1639462070000|2021-12-14 06:07:50|448.23|446.03|448.34|446.14|448.34|446.14|448.23|446.03|0
1639462080000|2021-12-14 06:08:00|448.23|446.03|448.12|445.92|448.23|446.03|448.12|445.92|0
1639462090000|2021-12-14 06:08:10|448.34|446.14|448.56|446.36|448.56|446.36|448.34|446.14|0
1639462100000|2021-12-14 06:08:20|448.45|446.25|448.34|446.14|448.45|446.25|448.34|446.14|0
1639462110000|2021-12-14 06:08:30|448.12|445.92|447.9|445.7|448.12|445.92|447.9|445.7|0
1639462120000|2021-12-14 06:08:40|448.01|445.81|448.12|445.92|448.12|445.92|448.01|445.81|0
1639462130000|2021-12-14 06:08:50|448.23|446.03|448.23|446.03|448.23|446.03|448.12|445.92|0
1639462140000|2021-12-14 06:09:00|448.12|445.92|448.34|446.14|448.34|446.14|448.12|445.92|0
1639462170000|2021-12-14 06:09:30|448.23|446.03|448.34|446.14|448.34|446.14|448.23|446.03|0
1639462180000|2021-12-14 06:09:40|448.12|445.92|448.12|445.92|448.23|446.03|448.12|445.92|0
1639462190000|2021-12-14 06:09:50|448.34|446.14|448.12|445.92|448.34|446.14|448.12|445.92|0
1639462200000|2021-12-14 06:10:00|448.23|446.03|447.9|445.7|448.23|446.03|447.9|445.7|0
1639462210000|2021-12-14 06:10:10|447.68|445.48|447.9|445.7|447.9|445.7|447.68|445.48|0
1639462220000|2021-12-14 06:10:20|447.68|445.48|447.9|445.7|447.9|445.7|447.68|445.48|0
1639462230000|2021-12-14 06:10:30|448.12|445.92|447.9|445.7|448.12|445.92|447.9|445.7|0
1639462240000|2021-12-14 06:10:40|448.12|445.92|448.12|445.92|448.12|445.92|448.12|445.92|0
1639462260000|2021-12-14 06:11:00|447.9|445.7|447.68|445.48|447.9|445.7|447.68|445.48|0
1639462270000|2021-12-14 06:11:10|447.57|445.37|447.46|445.26|447.57|445.37|447.46|445.26|0
1639462290000|2021-12-14 06:11:30|447.24|445.04|447.02|444.82|447.24|445.04|447.02|444.82|0
1639462310000|2021-12-14 06:11:50|447.13|444.93|447.24|445.04|447.24|445.04|447.13|444.93|0
1639462320000|2021-12-14 06:12:00|447.02|444.82|447.24|445.04|447.24|445.04|447.02|444.82|0
1639462330000|2021-12-14 06:12:10|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1639462340000|2021-12-14 06:12:20|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1639462360000|2021-12-14 06:12:40|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1639462370000|2021-12-14 06:12:50|447.35|445.15|447.24|445.04|447.35|445.15|447.24|445.04|0
1639462390000|2021-12-14 06:13:10|447.02|444.82|447.02|444.82|447.24|445.04|447.02|444.82|0
1639462400000|2021-12-14 06:13:20|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1639462410000|2021-12-14 06:13:30|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639462430000|2021-12-14 06:13:50|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1639462440000|2021-12-14 06:14:00|446.58|444.38|446.58|444.38|446.58|444.38|446.58|444.38|0
1639462460000|2021-12-14 06:14:20|446.8|444.6|446.58|444.38|446.8|444.6|446.58|444.38|0
1639462480000|2021-12-14 06:14:40|446.36|444.16|446.46|444.26|446.46|444.26|446.36|444.16|0
1639462490000|2021-12-14 06:14:50|446.58|444.38|447.46|445.26|447.46|445.26|446.58|444.38|0
1639462500000|2021-12-14 06:15:00|447.34|445.14|447.56|445.36|447.9|445.7|447.34|445.14|0
1639462510000|2021-12-14 06:15:10|447.46|445.26|447.34|445.14|447.56|445.36|447.34|445.14|0
1639462520000|2021-12-14 06:15:20|447.46|445.26|447.02|444.82|447.46|445.26|447.02|444.82|0
1639462540000|2021-12-14 06:15:40|446.8|444.6|446.9|444.7|446.9|444.7|446.8|444.6|0
1639462550000|2021-12-14 06:15:50|446.8|444.6|446.9|444.7|446.9|444.7|446.8|444.6|0
1639462560000|2021-12-14 06:16:00|446.8|444.6|446.9|444.7|446.9|444.7|446.8|444.6|0
1639462570000|2021-12-14 06:16:10|447.02|444.82|447.12|444.92|447.12|444.92|447.02|444.82|0
1639462580000|2021-12-14 06:16:20|447.24|445.04|447.24|445.04|447.46|445.26|447.24|445.04|0
1639462590000|2021-12-14 06:16:30|447.02|444.82|447.34|445.14|447.34|445.14|447.02|444.82|0
1639462600000|2021-12-14 06:16:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1639462640000|2021-12-14 06:17:20|447.46|445.26|447.34|445.14|447.46|445.26|447.34|445.14|0
1639462650000|2021-12-14 06:17:30|447.46|445.26|447.34|445.14|447.46|445.26|447.34|445.14|0
1639462660000|2021-12-14 06:17:40|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1639462680000|2021-12-14 06:18:00|447.56|445.36|447.56|445.36|447.56|445.36|447.56|445.36|0
1639462690000|2021-12-14 06:18:10|447.46|445.26|447.24|445.04|447.46|445.26|447.24|445.04|0
1639462700000|2021-12-14 06:18:20|447.46|445.26|447.02|444.82|447.46|445.26|447.02|444.82|0
1639462710000|2021-12-14 06:18:30|447.12|444.92|447.02|444.82|447.12|444.92|447.02|444.82|0
1639462730000|2021-12-14 06:18:50|446.9|444.7|446.8|444.6|446.9|444.7|446.8|444.6|0
1639462740000|2021-12-14 06:19:00|446.68|444.48|447.02|444.82|447.02|444.82|446.68|444.48|0
1639462750000|2021-12-14 06:19:10|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1639462760000|2021-12-14 06:19:20|447.34|445.14|447.24|445.04|447.34|445.14|447.24|445.04|0
1639462770000|2021-12-14 06:19:30|447.46|445.26|447.34|445.14|447.46|445.26|447.34|445.14|0
1639462790000|2021-12-14 06:19:50|447.46|445.26|447.24|445.04|447.46|445.26|447.24|445.04|0
1639462800000|2021-12-14 06:20:00|447.34|445.14|447.68|445.48|447.68|445.48|447.34|445.14|0
1639462810000|2021-12-14 06:20:10|447.78|445.58|447.68|445.48|447.9|445.7|447.68|445.48|0
1639462820000|2021-12-14 06:20:20|447.78|445.58|447.9|445.7|447.9|445.7|447.78|445.58|0
1639462840000|2021-12-14 06:20:40|447.68|445.48|447.9|445.7|447.9|445.7|447.68|445.48|0
1639462860000|2021-12-14 06:21:00|447.78|445.58|448.12|445.92|448.12|445.92|447.78|445.58|0
1639462870000|2021-12-14 06:21:10|448.34|446.14|448.34|446.14|448.34|446.14|448.34|446.14|0
1639462900000|2021-12-14 06:21:40|448.56|446.36|448.56|446.36|448.56|446.36|448.56|446.36|0
1639462930000|2021-12-14 06:22:10|448.55|446.35|448.78|446.58|448.78|446.58|448.55|446.35|0
1639462940000|2021-12-14 06:22:20|448.55|446.35|448.66|446.46|448.66|446.46|448.55|446.35|0
1639462950000|2021-12-14 06:22:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1639462960000|2021-12-14 06:22:40|448.66|446.46|448.77|446.57|448.77|446.57|448.66|446.46|0
1639462970000|2021-12-14 06:22:50|448.66|446.46|448.77|446.57|448.77|446.57|448.66|446.46|0
1639462980000|2021-12-14 06:23:00|448.66|446.46|448.55|446.35|448.66|446.46|448.55|446.35|0
1639462990000|2021-12-14 06:23:10|448.66|446.46|448.77|446.57|448.77|446.57|448.66|446.46|0
1639463000000|2021-12-14 06:23:20|448.55|446.35|448.77|446.57|448.77|446.57|448.55|446.35|0
1639463020000|2021-12-14 06:23:40|449.22|447.02|449.21|447.01|449.22|447.02|449.21|447.01|0
1639463030000|2021-12-14 06:23:50|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1639463040000|2021-12-14 06:24:00|448.77|446.57|448.88|446.68|448.88|446.68|448.77|446.57|0
1639463050000|2021-12-14 06:24:10|448.99|446.79|448.77|446.57|448.99|446.79|448.77|446.57|0
1639463060000|2021-12-14 06:24:20|448.88|446.68|448.77|446.57|448.88|446.68|448.77|446.57|0
1639463090000|2021-12-14 06:24:50|448.99|446.79|448.99|446.79|448.99|446.79|448.99|446.79|0
1639463100000|2021-12-14 06:25:00|448.88|446.68|448.99|446.79|448.99|446.79|448.88|446.68|0
1639463120000|2021-12-14 06:25:20|449.21|447.01|449.43|447.23|449.43|447.23|449.21|447.01|0
1639463130000|2021-12-14 06:25:30|449.32|447.12|449.21|447.01|449.32|447.12|449.1|446.9|0
1639463140000|2021-12-14 06:25:40|449.1|446.9|449.21|447.01|449.21|447.01|449.1|446.9|0
1639463150000|2021-12-14 06:25:50|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1639463160000|2021-12-14 06:26:00|448.99|446.79|449.21|447.01|449.21|447.01|448.99|446.79|0
1639463190000|2021-12-14 06:26:30|449.1|446.9|449.21|447.01|449.21|447.01|449.1|446.9|0
1639463200000|2021-12-14 06:26:40|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1639463210000|2021-12-14 06:26:50|449.43|447.23|449.32|447.12|449.43|447.23|449.32|447.12|0
1639463230000|2021-12-14 06:27:10|449.43|447.23|449.87|447.67|449.87|447.67|449.43|447.23|0
1639463250000|2021-12-14 06:27:30|449.65|447.45|449.65|447.45|449.65|447.45|449.54|447.34|0
1639463260000|2021-12-14 06:27:40|449.43|447.23|449.65|447.45|449.65|447.45|449.43|447.23|0
1639463270000|2021-12-14 06:27:50|449.54|447.34|449.43|447.23|449.54|447.34|449.43|447.23|0
1639463280000|2021-12-14 06:28:00|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1639463290000|2021-12-14 06:28:10|449.32|447.12|449.32|447.12|449.32|447.12|449.21|447.01|0
1639463300000|2021-12-14 06:28:20|449.21|447.01|449.43|447.23|449.43|447.23|449.21|447.01|0
1639463310000|2021-12-14 06:28:30|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1639463330000|2021-12-14 06:28:50|449.43|447.23|449.43|447.23|449.43|447.23|449.43|447.23|0
1639463350000|2021-12-14 06:29:10|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1639463360000|2021-12-14 06:29:20|449.43|447.23|449.43|447.23|449.43|447.23|449.43|447.23|0
1639463390000|2021-12-14 06:29:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1639463400000|2021-12-14 06:30:00|449.76|447.56|449.87|447.67|449.87|447.67|449.65|447.45|0
1639463410000|2021-12-14 06:30:10|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1639463420000|2021-12-14 06:30:20|449.76|447.56|449.65|447.45|449.76|447.56|449.65|447.45|0
1639463450000|2021-12-14 06:30:50|449.43|447.23|449.65|447.45|449.65|447.45|449.43|447.23|0
1639463460000|2021-12-14 06:31:00|449.43|447.23|449.54|447.34|449.54|447.34|449.43|447.23|0
1639463470000|2021-12-14 06:31:10|449.43|447.23|449.65|447.45|449.65|447.45|449.43|447.23|0
1639463490000|2021-12-14 06:31:30|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463500000|2021-12-14 06:31:40|449.76|447.56|449.65|447.45|449.76|447.56|449.65|447.45|0
1639463510000|2021-12-14 06:31:50|449.43|447.23|449.43|447.23|449.54|447.34|449.43|447.23|0
1639463530000|2021-12-14 06:32:10|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1639463540000|2021-12-14 06:32:20|449.65|447.45|449.76|447.56|449.76|447.56|449.65|447.45|0
1639463550000|2021-12-14 06:32:30|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1639463560000|2021-12-14 06:32:40|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1639463570000|2021-12-14 06:32:50|449.87|447.67|449.76|447.56|449.87|447.67|449.76|447.56|0
1639463580000|2021-12-14 06:33:00|449.87|447.67|449.98|447.78|449.98|447.78|449.87|447.67|0
1639463590000|2021-12-14 06:33:10|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463610000|2021-12-14 06:33:30|449.75|447.55|449.87|447.67|449.87|447.67|449.65|447.45|0
1639463620000|2021-12-14 06:33:40|449.75|447.55|449.65|447.45|449.75|447.55|449.65|447.45|0
1639463630000|2021-12-14 06:33:50|449.75|447.55|449.87|447.67|449.87|447.67|449.75|447.55|0
1639463650000|2021-12-14 06:34:10|449.65|447.45|449.87|447.67|449.87|447.67|449.65|447.45|0
1639463660000|2021-12-14 06:34:20|450.09|447.89|450.09|447.89|450.09|447.89|450.09|447.89|0
1639463680000|2021-12-14 06:34:40|450.31|448.11|450.2|448|450.31|448.11|450.2|448|0
1639463690000|2021-12-14 06:34:50|450.09|447.89|450.09|447.89|450.09|447.89|450.09|447.89|0
1639463700000|2021-12-14 06:35:00|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463710000|2021-12-14 06:35:10|449.97|447.77|450.09|447.89|450.09|447.89|449.97|447.77|0
1639463730000|2021-12-14 06:35:30|449.97|447.77|449.87|447.67|449.97|447.77|449.87|447.67|0
1639463760000|2021-12-14 06:36:00|449.75|447.55|449.87|447.67|449.87|447.67|449.75|447.55|0
1639463770000|2021-12-14 06:36:10|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639463780000|2021-12-14 06:36:20|449.65|447.45|449.65|447.45|449.75|447.55|449.65|447.45|0
1639463790000|2021-12-14 06:36:30|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463800000|2021-12-14 06:36:40|449.75|447.55|449.87|447.67|449.87|447.67|449.75|447.55|0
1639463830000|2021-12-14 06:37:10|449.97|447.77|449.87|447.67|449.97|447.77|449.87|447.67|0
1639463840000|2021-12-14 06:37:20|449.97|447.77|449.75|447.55|449.97|447.77|449.75|447.55|0
1639463850000|2021-12-14 06:37:30|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463870000|2021-12-14 06:37:50|449.75|447.55|449.75|447.55|449.87|447.67|449.75|447.55|0
1639463880000|2021-12-14 06:38:00|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463890000|2021-12-14 06:38:10|449.97|447.77|449.87|447.67|449.97|447.77|449.87|447.67|0
1639463910000|2021-12-14 06:38:30|450.09|447.89|450.09|447.89|450.09|447.89|450.09|447.89|0
1639463920000|2021-12-14 06:38:40|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463940000|2021-12-14 06:39:00|450.09|447.89|450.09|447.89|450.09|447.89|450.09|447.89|0
1639463950000|2021-12-14 06:39:10|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463960000|2021-12-14 06:39:20|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639463970000|2021-12-14 06:39:30|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639463980000|2021-12-14 06:39:40|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1639463990000|2021-12-14 06:39:50|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639464000000|2021-12-14 06:40:00|449.87|447.67|449.86|447.66|449.87|447.67|449.86|447.66|0
1639464020000|2021-12-14 06:40:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639464050000|2021-12-14 06:40:50|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639464060000|2021-12-14 06:41:00|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639464100000|2021-12-14 06:41:40|449.64|447.44|449.75|447.55|449.75|447.55|449.64|447.44|0
1639464110000|2021-12-14 06:41:50|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639464140000|2021-12-14 06:42:20|449.75|447.55|449.64|447.44|449.75|447.55|449.64|447.44|0
1639464160000|2021-12-14 06:42:40|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1639464170000|2021-12-14 06:42:50|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1639464180000|2021-12-14 06:43:00|449.86|447.66|449.64|447.44|449.86|447.66|449.64|447.44|0
1639464190000|2021-12-14 06:43:10|449.75|447.55|449.64|447.44|449.75|447.55|449.64|447.44|0
1639464220000|2021-12-14 06:43:40|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639464240000|2021-12-14 06:44:00|450.08|447.88|450.08|447.88|450.08|447.88|449.86|447.66|0
1639464270000|2021-12-14 06:44:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1639464280000|2021-12-14 06:44:40|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1639464300000|2021-12-14 06:45:00|450.19|447.99|450.3|448.1|450.3|448.1|450.19|447.99|0
1639464310000|2021-12-14 06:45:10|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1639464340000|2021-12-14 06:45:40|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639464350000|2021-12-14 06:45:50|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1639464360000|2021-12-14 06:46:00|450.85|448.65|450.85|448.65|450.85|448.65|450.74|448.54|0
1639464370000|2021-12-14 06:46:10|450.96|448.76|450.96|448.76|451.18|448.98|450.96|448.76|0
1639464380000|2021-12-14 06:46:20|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1639464390000|2021-12-14 06:46:30|451.73|449.53|451.63|449.43|451.85|449.65|451.63|449.43|0
1639464400000|2021-12-14 06:46:40|451.95|449.75|452.07|449.87|452.07|449.87|451.85|449.65|0
1639464410000|2021-12-14 06:46:50|451.95|449.75|451.95|449.75|452.07|449.87|451.95|449.75|0
1639464420000|2021-12-14 06:47:00|451.85|449.65|451.85|449.65|451.85|449.65|451.85|449.65|0
1639464440000|2021-12-14 06:47:20|451.62|449.42|451.73|449.53|451.85|449.65|451.62|449.42|0
1639464450000|2021-12-14 06:47:30|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639464460000|2021-12-14 06:47:40|451.85|449.65|451.85|449.65|451.85|449.65|451.85|449.65|0
1639464470000|2021-12-14 06:47:50|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639464480000|2021-12-14 06:48:00|451.73|449.53|451.62|449.42|451.85|449.65|451.62|449.42|0
1639464490000|2021-12-14 06:48:10|451.85|449.65|451.62|449.42|451.85|449.65|451.62|449.42|0
1639464500000|2021-12-14 06:48:20|451.85|449.65|451.84|449.64|451.85|449.65|451.84|449.64|0
1639464510000|2021-12-14 06:48:30|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639464520000|2021-12-14 06:48:40|451.73|449.53|451.84|449.64|451.84|449.64|451.73|449.53|0
1639464540000|2021-12-14 06:49:00|451.62|449.42|451.62|449.42|451.84|449.64|451.62|449.42|0
1639464550000|2021-12-14 06:49:10|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639464560000|2021-12-14 06:49:20|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1639464570000|2021-12-14 06:49:30|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639464580000|2021-12-14 06:49:40|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1639464590000|2021-12-14 06:49:50|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1639464600000|2021-12-14 06:50:00|451.62|449.42|451.95|449.75|451.95|449.75|451.62|449.42|0
1639464610000|2021-12-14 06:50:10|451.84|449.64|451.84|449.64|451.84|449.64|451.84|449.64|0
1639464630000|2021-12-14 06:50:30|451.95|449.75|451.95|449.75|451.95|449.75|451.84|449.64|0
1639464640000|2021-12-14 06:50:40|451.84|449.64|451.84|449.64|451.84|449.64|451.84|449.64|0
1639464650000|2021-12-14 06:50:50|451.73|449.53|451.51|449.31|451.73|449.53|451.51|449.31|0
1639464660000|2021-12-14 06:51:00|451.62|449.42|451.62|449.42|451.62|449.42|451.51|449.31|0
1639464680000|2021-12-14 06:51:20|451.51|449.31|451.62|449.42|451.62|449.42|451.51|449.31|0
1639464700000|2021-12-14 06:51:40|451.4|449.2|451.51|449.31|451.51|449.31|451.4|449.2|0
1639464710000|2021-12-14 06:51:50|451.62|449.42|451.62|449.42|451.62|449.42|451.51|449.31|0
1639464720000|2021-12-14 06:52:00|451.51|449.31|451.62|449.42|451.62|449.42|451.51|449.31|0
1639464730000|2021-12-14 06:52:10|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1639464740000|2021-12-14 06:52:20|451.62|449.42|451.4|449.2|451.62|449.42|451.4|449.2|0
1639464760000|2021-12-14 06:52:40|451.62|449.42|451.51|449.31|451.62|449.42|451.51|449.31|0
1639464770000|2021-12-14 06:52:50|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639464810000|2021-12-14 06:53:30|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639464840000|2021-12-14 06:54:00|451.4|449.2|451.62|449.42|451.62|449.42|451.4|449.2|0
1639464850000|2021-12-14 06:54:10|451.51|449.31|451.51|449.31|451.62|449.42|451.51|449.31|0
1639464860000|2021-12-14 06:54:20|451.4|449.2|451.51|449.31|451.51|449.31|451.4|449.2|0
1639464870000|2021-12-14 06:54:30|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639464880000|2021-12-14 06:54:40|451.62|449.42|451.4|449.2|451.62|449.42|451.4|449.2|0
1639464890000|2021-12-14 06:54:50|451.62|449.42|451.62|449.42|451.62|449.42|451.62|449.42|0
1639464910000|2021-12-14 06:55:10|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639464940000|2021-12-14 06:55:40|451.28|449.08|451.4|449.2|451.4|449.2|451.28|449.08|0
1639464960000|2021-12-14 06:56:00|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639464970000|2021-12-14 06:56:10|451.4|449.2|451.4|449.2|451.4|449.2|451.4|449.2|0
1639465010000|2021-12-14 06:56:50|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639465040000|2021-12-14 06:57:20|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639465080000|2021-12-14 06:58:00|451.06|448.86|450.96|448.76|451.06|448.86|450.96|448.76|0
1639465090000|2021-12-14 06:58:10|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1639465100000|2021-12-14 06:58:20|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1639465110000|2021-12-14 06:58:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639465120000|2021-12-14 06:58:40|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639465140000|2021-12-14 06:59:00|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1639465150000|2021-12-14 06:59:10|450.62|448.42|450.51|448.31|450.62|448.42|450.51|448.31|0
1639465200000|2021-12-14 07:00:00|450.95|448.75|450.51|448.31|450.95|448.75|450.51|448.31|0
1639465220000|2021-12-14 07:00:20|450.29|448.09|450.07|447.87|450.29|448.09|450.07|447.87|0
1639465230000|2021-12-14 07:00:30|450.18|447.98|450.29|448.09|450.29|448.09|450.18|447.98|0
1639465240000|2021-12-14 07:00:40|450.18|447.98|450.07|447.87|450.18|447.98|450.07|447.87|0
1639465250000|2021-12-14 07:00:50|450.4|448.2|450.51|448.31|450.62|448.42|450.4|448.2|0
1639465260000|2021-12-14 07:01:00|450.73|448.53|450.73|448.53|450.95|448.75|450.73|448.53|0
1639465270000|2021-12-14 07:01:10|450.95|448.75|450.84|448.64|450.95|448.75|450.73|448.53|0
1639465280000|2021-12-14 07:01:20|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639465290000|2021-12-14 07:01:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1639465300000|2021-12-14 07:01:40|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1639465310000|2021-12-14 07:01:50|450.95|448.75|450.84|448.64|450.95|448.75|450.73|448.53|0
1639465320000|2021-12-14 07:02:00|450.51|448.31|450.29|448.09|450.51|448.31|450.29|448.09|0
1639465330000|2021-12-14 07:02:10|450.51|448.31|450.4|448.2|450.51|448.31|450.4|448.2|0
1639465340000|2021-12-14 07:02:20|450.51|448.31|450.51|448.31|450.51|448.31|450.29|448.09|0
1639465350000|2021-12-14 07:02:30|450.95|448.75|451.06|448.86|451.06|448.86|450.84|448.64|0
1639465360000|2021-12-14 07:02:40|451.17|448.97|450.95|448.75|451.17|448.97|450.95|448.75|0
1639465370000|2021-12-14 07:02:50|451.06|448.86|450.95|448.75|451.06|448.86|450.95|448.75|0
1639465380000|2021-12-14 07:03:00|450.84|448.64|450.95|448.75|450.95|448.75|450.84|448.64|0
1639465390000|2021-12-14 07:03:10|451.06|448.86|451.06|448.86|451.06|448.86|450.95|448.75|0
1639465400000|2021-12-14 07:03:20|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639465410000|2021-12-14 07:03:30|450.95|448.75|451.06|448.86|451.06|448.86|450.95|448.75|0
1639465420000|2021-12-14 07:03:40|450.73|448.53|450.95|448.75|450.95|448.75|450.73|448.53|0
1639465440000|2021-12-14 07:04:00|451.17|448.97|451.17|448.97|451.28|449.08|451.17|448.97|0
1639465450000|2021-12-14 07:04:10|450.95|448.75|451.06|448.86|451.17|448.97|450.95|448.75|0
1639465460000|2021-12-14 07:04:20|451.17|448.97|451.28|449.08|451.28|449.08|451.17|448.97|0
1639465470000|2021-12-14 07:04:30|451.39|449.19|451.17|448.97|451.39|449.19|451.17|448.97|0
1639465480000|2021-12-14 07:04:40|451.28|449.08|451.28|449.08|451.28|449.08|451.28|449.08|0
1639465490000|2021-12-14 07:04:50|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639465500000|2021-12-14 07:05:00|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639465510000|2021-12-14 07:05:10|451.17|448.97|451.39|449.19|451.39|449.19|451.17|448.97|0
1639465520000|2021-12-14 07:05:20|451.28|449.08|451.17|448.97|451.39|449.19|451.17|448.97|0
1639465530000|2021-12-14 07:05:30|451.28|449.08|451.39|449.19|451.39|449.19|451.28|449.08|0
1639465540000|2021-12-14 07:05:40|451.5|449.3|451.5|449.3|451.5|449.3|451.5|449.3|0
1639465560000|2021-12-14 07:06:00|451.61|449.41|450.95|448.75|451.61|449.41|450.95|448.75|0
1639465570000|2021-12-14 07:06:10|451.17|448.97|451.17|448.97|451.17|448.97|451.17|448.97|0
1639465580000|2021-12-14 07:06:20|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639465590000|2021-12-14 07:06:30|451.17|448.97|450.73|448.53|451.17|448.97|450.73|448.53|0
1639465600000|2021-12-14 07:06:40|450.51|448.31|450.73|448.53|450.73|448.53|450.51|448.31|0
1639465620000|2021-12-14 07:07:00|450.83|448.63|450.73|448.53|450.95|448.75|450.73|448.53|0
1639465630000|2021-12-14 07:07:10|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1639465640000|2021-12-14 07:07:20|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1639465650000|2021-12-14 07:07:30|450.29|448.09|450.39|448.19|450.39|448.19|450.29|448.09|0
1639465660000|2021-12-14 07:07:40|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1639465680000|2021-12-14 07:08:00|450.07|447.87|450.07|447.87|450.29|448.09|450.07|447.87|0
1639465690000|2021-12-14 07:08:10|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1639465700000|2021-12-14 07:08:20|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1639465710000|2021-12-14 07:08:30|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1639465720000|2021-12-14 07:08:40|449.84|447.64|449.62|447.42|449.84|447.64|449.62|447.42|0
1639465730000|2021-12-14 07:08:50|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1639465740000|2021-12-14 07:09:00|449.62|447.42|449.4|447.2|449.62|447.42|449.4|447.2|0
1639465760000|2021-12-14 07:09:20|449.62|447.42|449.51|447.31|449.62|447.42|449.4|447.2|0
1639465770000|2021-12-14 07:09:30|449.4|447.2|449.4|447.2|449.51|447.31|449.4|447.2|0
1639465810000|2021-12-14 07:10:10|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1639465820000|2021-12-14 07:10:20|449.4|447.2|449.51|447.31|449.51|447.31|449.4|447.2|0
1639465830000|2021-12-14 07:10:30|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1639465840000|2021-12-14 07:10:40|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1639465850000|2021-12-14 07:10:50|449.18|446.98|449.18|446.98|449.18|446.98|449.18|446.98|0
1639465860000|2021-12-14 07:11:00|449.07|446.87|449.4|447.2|449.4|447.2|449.07|446.87|0
1639465880000|2021-12-14 07:11:20|449.62|447.42|449.51|447.31|449.62|447.42|449.51|447.31|0
1639465890000|2021-12-14 07:11:30|449.62|447.42|449.84|447.64|449.84|447.64|449.62|447.42|0
1639465900000|2021-12-14 07:11:40|449.62|447.42|449.73|447.53|449.73|447.53|449.62|447.42|0
1639465910000|2021-12-14 07:11:50|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1639465920000|2021-12-14 07:12:00|449.84|447.64|449.84|447.64|449.84|447.64|449.62|447.42|0
1639465930000|2021-12-14 07:12:10|449.62|447.42|449.73|447.53|449.73|447.53|449.62|447.42|0
1639465940000|2021-12-14 07:12:20|449.84|447.64|449.84|447.64|450.06|447.86|449.84|447.64|0
1639465950000|2021-12-14 07:12:30|450.06|447.86|450.28|448.08|450.28|448.08|450.06|447.86|0
1639465960000|2021-12-14 07:12:40|450.17|447.97|450.28|448.08|450.28|448.08|450.17|447.97|0
1639465970000|2021-12-14 07:12:50|450.5|448.3|450.5|448.3|450.5|448.3|450.5|448.3|0
1639465980000|2021-12-14 07:13:00|450.39|448.19|450.61|448.41|450.61|448.41|450.39|448.19|0
1639465990000|2021-12-14 07:13:10|450.72|448.52|450.61|448.41|450.72|448.52|450.61|448.41|0
1639466000000|2021-12-14 07:13:20|450.94|448.74|451.05|448.85|451.17|448.97|450.94|448.74|0
1639466010000|2021-12-14 07:13:30|451.27|449.07|451.17|448.97|451.27|449.07|451.17|448.97|0
1639466020000|2021-12-14 07:13:40|450.94|448.74|450.94|448.74|451.05|448.85|450.94|448.74|0
1639466040000|2021-12-14 07:14:00|451.05|448.85|451.05|448.85|451.05|448.85|451.05|448.85|0
1639466050000|2021-12-14 07:14:10|450.94|448.74|451.16|448.96|451.16|448.96|450.94|448.74|0
1639466060000|2021-12-14 07:14:20|451.39|449.19|451.39|449.19|451.39|449.19|451.39|449.19|0
1639466070000|2021-12-14 07:14:30|451.27|449.07|451.49|449.29|451.61|449.41|451.27|449.07|0
1639466080000|2021-12-14 07:14:40|451.39|449.19|451.39|449.19|451.39|449.19|451.27|449.07|0
1639466100000|2021-12-14 07:15:00|451.61|449.41|451.83|449.63|451.83|449.63|451.38|449.18|0
1639466110000|2021-12-14 07:15:10|451.71|449.51|451.83|449.63|451.83|449.63|451.71|449.51|0
1639466120000|2021-12-14 07:15:20|451.49|449.29|451.61|449.41|451.61|449.41|451.38|449.18|0
1639466130000|2021-12-14 07:15:30|451.83|449.63|451.83|449.63|451.83|449.63|451.71|449.51|0
1639466140000|2021-12-14 07:15:40|451.61|449.41|451.83|449.63|451.83|449.63|451.61|449.41|0
1639466150000|2021-12-14 07:15:50|451.71|449.51|451.71|449.51|451.71|449.51|451.71|449.51|0
1639466160000|2021-12-14 07:16:00|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1639466180000|2021-12-14 07:16:20|451.71|449.51|451.71|449.51|451.83|449.63|451.71|449.51|0
1639466190000|2021-12-14 07:16:30|451.6|449.4|451.71|449.51|451.71|449.51|451.38|449.18|0
1639466200000|2021-12-14 07:16:40|451.6|449.4|451.71|449.51|451.83|449.63|451.6|449.4|0
1639466210000|2021-12-14 07:16:50|451.6|449.4|451.6|449.4|451.6|449.4|451.6|449.4|0
1639466220000|2021-12-14 07:17:00|451.83|449.63|451.6|449.4|451.83|449.63|451.6|449.4|0
1639466250000|2021-12-14 07:17:30|451.82|449.62|451.93|449.73|451.93|449.73|451.82|449.62|0
1639466260000|2021-12-14 07:17:40|451.82|449.62|452.05|449.85|452.05|449.85|451.82|449.62|0
1639466270000|2021-12-14 07:17:50|451.82|449.62|452.05|449.85|452.05|449.85|451.82|449.62|0
1639466280000|2021-12-14 07:18:00|452.27|450.07|452.15|449.95|452.27|450.07|452.15|449.95|0
1639466290000|2021-12-14 07:18:10|452.27|450.07|452.71|450.51|452.71|450.51|452.27|450.07|0
1639466300000|2021-12-14 07:18:20|453.15|450.95|453.37|451.17|453.37|451.17|453.15|450.95|0
1639466310000|2021-12-14 07:18:30|453.59|451.39|453.59|451.39|453.59|451.39|453.59|451.39|0
1639466320000|2021-12-14 07:18:40|453.81|451.61|453.81|451.61|453.81|451.61|453.81|451.61|0
1639466330000|2021-12-14 07:18:50|454.03|451.83|453.37|451.17|454.03|451.83|453.37|451.17|0
1639466340000|2021-12-14 07:19:00|453.59|451.39|453.81|451.61|453.81|451.61|453.59|451.39|0
1639466350000|2021-12-14 07:19:10|453.7|451.5|453.59|451.39|453.81|451.61|453.59|451.39|0
1639466360000|2021-12-14 07:19:20|453.81|451.61|454.25|452.05|454.25|452.05|453.81|451.61|0
1639466370000|2021-12-14 07:19:30|454.03|451.83|454.48|452.28|454.48|452.28|454.03|451.83|0
1639466380000|2021-12-14 07:19:40|454.7|452.5|454.7|452.5|454.92|452.72|454.7|452.5|0
1639466390000|2021-12-14 07:19:50|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1639466400000|2021-12-14 07:20:00|454.7|452.5|454.7|452.5|454.7|452.5|454.7|452.5|0
1639466410000|2021-12-14 07:20:10|454.47|452.27|454.25|452.05|454.47|452.27|454.25|452.05|0
1639466420000|2021-12-14 07:20:20|454.47|452.27|454.25|452.05|454.47|452.27|454.25|452.05|0
1639466430000|2021-12-14 07:20:30|454.47|452.27|454.7|452.5|454.92|452.72|454.47|452.27|0
1639466440000|2021-12-14 07:20:40|454.47|452.27|454.7|452.5|454.7|452.5|454.47|452.27|0
1639466450000|2021-12-14 07:20:50|454.47|452.27|454.25|452.05|454.47|452.27|454.25|452.05|0
1639466460000|2021-12-14 07:21:00|454.47|452.27|454.25|452.05|454.47|452.27|454.25|452.05|0
1639466470000|2021-12-14 07:21:10|454.47|452.27|454.25|452.05|454.47|452.27|454.25|452.05|0
1639466480000|2021-12-14 07:21:20|454.03|451.83|454.03|451.83|454.14|451.94|454.03|451.83|0
1639466490000|2021-12-14 07:21:30|454.14|451.94|454.03|451.83|454.14|451.94|454.03|451.83|0
1639466500000|2021-12-14 07:21:40|454.25|452.05|454.03|451.83|454.25|452.05|454.03|451.83|0
1639466520000|2021-12-14 07:22:00|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1639466530000|2021-12-14 07:22:10|454.03|451.83|454.03|451.83|454.03|451.83|454.03|451.83|0
1639466540000|2021-12-14 07:22:20|454.25|452.05|454.03|451.83|454.25|452.05|454.03|451.83|0
1639466550000|2021-12-14 07:22:30|454.14|451.94|453.81|451.61|454.14|451.94|453.59|451.39|0
1639466560000|2021-12-14 07:22:40|453.59|451.39|453.59|451.39|453.59|451.39|453.37|451.17|0
1639466580000|2021-12-14 07:23:00|453.81|451.61|453.81|451.61|453.81|451.61|453.81|451.61|0
1639466590000|2021-12-14 07:23:10|453.59|451.39|453.81|451.61|453.81|451.61|453.59|451.39|0
1639466600000|2021-12-14 07:23:20|453.59|451.39|453.59|451.39|453.59|451.39|453.37|451.17|0
1639466610000|2021-12-14 07:23:30|453.81|451.61|453.81|451.61|453.81|451.61|453.69|451.49|0
1639466620000|2021-12-14 07:23:40|453.69|451.49|453.81|451.61|453.81|451.61|453.69|451.49|0
1639466640000|2021-12-14 07:24:00|454.03|451.83|453.81|451.61|454.03|451.83|453.81|451.61|0
1639466650000|2021-12-14 07:24:10|453.59|451.39|453.37|451.17|453.81|451.61|453.37|451.17|0
1639466660000|2021-12-14 07:24:20|453.47|451.27|453.15|450.95|453.47|451.27|453.15|450.95|0
1639466670000|2021-12-14 07:24:30|453.37|451.17|453.37|451.17|453.37|451.17|453.37|451.17|0
1639466680000|2021-12-14 07:24:40|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1639466690000|2021-12-14 07:24:50|453.37|451.17|453.47|451.27|453.47|451.27|453.37|451.17|0
1639466700000|2021-12-14 07:25:00|453.59|451.39|453.37|451.17|453.59|451.39|453.37|451.17|0
1639466710000|2021-12-14 07:25:10|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639466720000|2021-12-14 07:25:20|453.37|451.17|453.37|451.17|453.37|451.17|453.37|451.17|0
1639466730000|2021-12-14 07:25:30|453.25|451.05|453.03|450.83|453.25|451.05|453.03|450.83|0
1639466740000|2021-12-14 07:25:40|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639466750000|2021-12-14 07:25:50|452.92|450.72|453.14|450.94|453.14|450.94|452.92|450.72|0
1639466760000|2021-12-14 07:26:00|452.92|450.72|452.92|450.72|452.92|450.72|452.92|450.72|0
1639466770000|2021-12-14 07:26:10|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1639466780000|2021-12-14 07:26:20|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639466800000|2021-12-14 07:26:40|453.25|451.05|453.36|451.16|453.36|451.16|453.25|451.05|0
1639466810000|2021-12-14 07:26:50|453.14|450.94|453.36|451.16|453.36|451.16|453.14|450.94|0
1639466820000|2021-12-14 07:27:00|453.47|451.27|453.59|451.39|453.59|451.39|453.36|451.16|0
1639466830000|2021-12-14 07:27:10|453.47|451.27|453.59|451.39|453.59|451.39|453.47|451.27|0
1639466850000|2021-12-14 07:27:30|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639466860000|2021-12-14 07:27:40|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639466870000|2021-12-14 07:27:50|453.36|451.16|453.14|450.94|453.36|451.16|453.14|450.94|0
1639466880000|2021-12-14 07:28:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639466920000|2021-12-14 07:28:40|453.58|451.38|453.36|451.16|453.58|451.38|453.36|451.16|0
1639466930000|2021-12-14 07:28:50|453.47|451.27|453.36|451.16|453.58|451.38|453.36|451.16|0
1639466940000|2021-12-14 07:29:00|453.58|451.38|453.25|451.05|453.58|451.38|453.25|451.05|0
1639466950000|2021-12-14 07:29:10|453.14|450.94|452.92|450.72|453.14|450.94|452.92|450.72|0
1639466980000|2021-12-14 07:29:40|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639466990000|2021-12-14 07:29:50|453.25|451.05|453.14|450.94|453.25|451.05|453.14|450.94|0
1639467000000|2021-12-14 07:30:00|453.36|451.16|453.14|450.94|453.36|451.16|453.14|450.94|0
1639467020000|2021-12-14 07:30:20|453.03|450.83|452.92|450.72|453.14|450.94|452.92|450.72|0
1639467030000|2021-12-14 07:30:30|453.03|450.83|453.14|450.94|453.14|450.94|453.03|450.83|0
1639467050000|2021-12-14 07:30:50|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639467060000|2021-12-14 07:31:00|453.47|451.27|453.25|451.05|453.47|451.27|453.14|450.94|0
1639467070000|2021-12-14 07:31:10|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639467090000|2021-12-14 07:31:30|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639467100000|2021-12-14 07:31:40|453.58|451.38|453.8|451.6|453.8|451.6|453.58|451.38|0
1639467130000|2021-12-14 07:32:10|453.91|451.71|454.02|451.82|454.02|451.82|453.91|451.71|0
1639467140000|2021-12-14 07:32:20|453.8|451.6|453.36|451.16|453.8|451.6|453.36|451.16|0
1639467150000|2021-12-14 07:32:30|453.47|451.27|453.58|451.38|453.58|451.38|453.47|451.27|0
1639467170000|2021-12-14 07:32:50|453.69|451.49|453.8|451.6|453.8|451.6|453.58|451.38|0
1639467180000|2021-12-14 07:33:00|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639467200000|2021-12-14 07:33:20|453.47|451.27|453.58|451.38|453.58|451.38|453.47|451.27|0
1639467210000|2021-12-14 07:33:30|453.47|451.27|453.58|451.38|453.58|451.38|453.47|451.27|0
1639467220000|2021-12-14 07:33:40|453.47|451.27|453.47|451.27|453.47|451.27|453.47|451.27|0
1639467240000|2021-12-14 07:34:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1639467250000|2021-12-14 07:34:10|453.58|451.38|453.58|451.38|453.58|451.38|453.58|451.38|0
1639467260000|2021-12-14 07:34:20|453.36|451.16|453.36|451.16|453.47|451.27|453.36|451.16|0
1639467270000|2021-12-14 07:34:30|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639467280000|2021-12-14 07:34:40|453.24|451.04|453.14|450.94|453.24|451.04|453.14|450.94|0
1639467300000|2021-12-14 07:35:00|453.36|451.16|453.14|450.94|453.36|451.16|453.14|450.94|0
1639467310000|2021-12-14 07:35:10|453.36|451.16|453.14|450.94|453.36|451.16|453.14|450.94|0
1639467320000|2021-12-14 07:35:20|453.02|450.82|452.92|450.72|453.02|450.82|452.92|450.72|0
1639467330000|2021-12-14 07:35:30|452.7|450.5|452.92|450.72|452.92|450.72|452.7|450.5|0
1639467340000|2021-12-14 07:35:40|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1639467350000|2021-12-14 07:35:50|453.02|450.82|453.02|450.82|453.02|450.82|453.02|450.82|0
1639467360000|2021-12-14 07:36:00|453.14|450.94|453.02|450.82|453.14|450.94|452.92|450.72|0
1639467370000|2021-12-14 07:36:10|452.92|450.72|452.8|450.6|452.92|450.72|452.8|450.6|0
1639467380000|2021-12-14 07:36:20|452.92|450.72|452.92|450.72|452.92|450.72|452.92|450.72|0
1639467390000|2021-12-14 07:36:30|452.8|450.6|452.7|450.5|452.92|450.72|452.7|450.5|0
1639467400000|2021-12-14 07:36:40|452.8|450.6|452.8|450.6|452.92|450.72|452.8|450.6|0
1639467410000|2021-12-14 07:36:50|452.92|450.72|452.69|450.49|452.92|450.72|452.69|450.49|0
1639467420000|2021-12-14 07:37:00|453.14|450.94|452.92|450.72|453.14|450.94|452.92|450.72|0
1639467430000|2021-12-14 07:37:10|453.02|450.82|452.92|450.72|453.02|450.82|452.92|450.72|0
1639467460000|2021-12-14 07:37:40|453.14|450.94|453.02|450.82|453.14|450.94|453.02|450.82|0
1639467470000|2021-12-14 07:37:50|452.92|450.72|452.69|450.49|452.92|450.72|452.69|450.49|0
1639467480000|2021-12-14 07:38:00|452.47|450.27|452.47|450.27|452.47|450.27|452.47|450.27|0
1639467520000|2021-12-14 07:38:40|452.69|450.49|452.47|450.27|452.69|450.49|452.47|450.27|0
1639467540000|2021-12-14 07:39:00|452.25|450.05|452.25|450.05|452.25|450.05|452.25|450.05|0
1639467550000|2021-12-14 07:39:10|452.47|450.27|452.47|450.27|452.47|450.27|452.47|450.27|0
1639467560000|2021-12-14 07:39:20|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1639467570000|2021-12-14 07:39:30|452.25|450.05|452.36|450.16|452.47|450.27|452.25|450.05|0
1639467580000|2021-12-14 07:39:40|452.25|450.05|452.25|450.05|452.25|450.05|452.25|450.05|0
1639467600000|2021-12-14 07:40:00|452.36|450.16|452.47|450.27|452.47|450.27|452.36|450.16|0
1639467610000|2021-12-14 07:40:10|452.69|450.49|452.69|450.49|452.69|450.49|452.69|450.49|0
1639467620000|2021-12-14 07:40:20|452.58|450.38|452.47|450.27|452.58|450.38|452.47|450.27|0
1639467630000|2021-12-14 07:40:30|452.58|450.38|452.47|450.27|452.58|450.38|452.47|450.27|0
1639467640000|2021-12-14 07:40:40|452.58|450.38|452.47|450.27|452.58|450.38|452.47|450.27|0
1639467660000|2021-12-14 07:41:00|452.69|450.49|453.13|450.93|453.13|450.93|452.69|450.49|0
1639467670000|2021-12-14 07:41:10|452.91|450.71|452.91|450.71|453.02|450.82|452.91|450.71|0
1639467680000|2021-12-14 07:41:20|453.02|450.82|453.02|450.82|453.02|450.82|453.02|450.82|0
1639467690000|2021-12-14 07:41:30|452.91|450.71|453.13|450.93|453.13|450.93|452.91|450.71|0
1639467700000|2021-12-14 07:41:40|453.35|451.15|453.35|451.15|453.35|451.15|453.35|451.15|0
1639467730000|2021-12-14 07:42:10|453.46|451.26|453.58|451.38|453.58|451.38|453.46|451.26|0
1639467740000|2021-12-14 07:42:20|453.68|451.48|453.58|451.38|453.68|451.48|453.58|451.38|0
1639467750000|2021-12-14 07:42:30|453.46|451.26|453.57|451.37|453.58|451.38|453.46|451.26|0
1639467760000|2021-12-14 07:42:40|453.68|451.48|453.8|451.6|453.8|451.6|453.68|451.48|0
1639467770000|2021-12-14 07:42:50|453.9|451.7|453.9|451.7|454.02|451.82|453.9|451.7|0
1639467780000|2021-12-14 07:43:00|454.02|451.82|453.9|451.7|454.02|451.82|453.8|451.6|0
1639467790000|2021-12-14 07:43:10|453.8|451.6|454.24|452.04|454.24|452.04|453.8|451.6|0
1639467810000|2021-12-14 07:43:30|454.12|451.92|454.24|452.04|454.24|452.04|454.12|451.92|0
1639467820000|2021-12-14 07:43:40|454.02|451.82|454.46|452.26|454.46|452.26|454.02|451.82|0
1639467830000|2021-12-14 07:43:50|454.34|452.14|454.34|452.14|454.46|452.26|454.34|452.14|0
1639467840000|2021-12-14 07:44:00|454.24|452.04|453.8|451.6|454.24|452.04|453.8|451.6|0
1639467850000|2021-12-14 07:44:10|453.79|451.59|453.57|451.37|453.79|451.59|453.57|451.37|0
1639467870000|2021-12-14 07:44:30|453.46|451.26|453.46|451.26|453.57|451.37|453.35|451.15|0
1639467880000|2021-12-14 07:44:40|453.35|451.15|453.35|451.15|453.35|451.15|453.35|451.15|0
1639467890000|2021-12-14 07:44:50|453.46|451.26|453.57|451.37|453.57|451.37|453.46|451.26|0
1639467900000|2021-12-14 07:45:00|453.68|451.48|453.57|451.37|453.79|451.59|453.57|451.37|0
1639467910000|2021-12-14 07:45:10|453.79|451.59|453.68|451.48|454.02|451.82|453.68|451.48|0
1639467920000|2021-12-14 07:45:20|453.57|451.37|453.68|451.48|453.68|451.48|453.57|451.37|0
1639467930000|2021-12-14 07:45:30|453.57|451.37|453.68|451.48|453.68|451.48|453.57|451.37|0
1639467940000|2021-12-14 07:45:40|453.57|451.37|453.57|451.37|453.57|451.37|453.57|451.37|0
1639467950000|2021-12-14 07:45:50|453.35|451.15|452.91|450.71|453.35|451.15|452.91|450.71|0
1639467960000|2021-12-14 07:46:00|453.13|450.93|452.91|450.71|453.13|450.93|452.91|450.71|0
1639467970000|2021-12-14 07:46:10|452.79|450.59|452.91|450.71|452.91|450.71|452.79|450.59|0
1639467990000|2021-12-14 07:46:30|453.02|450.82|453.13|450.93|453.13|450.93|453.02|450.82|0
1639468000000|2021-12-14 07:46:40|452.91|450.71|452.91|450.71|452.91|450.71|452.91|450.71|0
1639468010000|2021-12-14 07:46:50|452.69|450.49|452.47|450.27|452.69|450.49|452.47|450.27|0
1639468020000|2021-12-14 07:47:00|452.57|450.37|452.69|450.49|452.69|450.49|452.57|450.37|0
1639468030000|2021-12-14 07:47:10|452.79|450.59|452.69|450.49|452.91|450.71|452.69|450.49|0
1639468040000|2021-12-14 07:47:20|452.79|450.59|452.57|450.37|452.79|450.59|452.57|450.37|0
1639468050000|2021-12-14 07:47:30|452.69|450.49|452.91|450.71|452.91|450.71|452.69|450.49|0
1639468060000|2021-12-14 07:47:40|452.69|450.49|452.91|450.71|452.91|450.71|452.69|450.49|0
1639468070000|2021-12-14 07:47:50|452.79|450.59|452.79|450.59|452.79|450.59|452.69|450.49|0
1639468080000|2021-12-14 07:48:00|452.69|450.49|453.13|450.93|453.13|450.93|452.69|450.49|0
1639468090000|2021-12-14 07:48:10|453.01|450.81|452.91|450.71|453.01|450.81|452.91|450.71|0
1639468100000|2021-12-14 07:48:20|453.35|451.15|453.13|450.93|453.35|451.15|453.13|450.93|0
1639468120000|2021-12-14 07:48:40|452.91|450.71|452.91|450.71|452.91|450.71|452.91|450.71|0
1639468140000|2021-12-14 07:49:00|452.79|450.59|452.91|450.71|452.91|450.71|452.79|450.59|0
1639468150000|2021-12-14 07:49:10|453.13|450.93|453.35|451.15|453.35|451.15|453.13|450.93|0
1639468170000|2021-12-14 07:49:30|453.46|451.26|453.46|451.26|453.46|451.26|453.46|451.26|0
1639468180000|2021-12-14 07:49:40|453.57|451.37|453.57|451.37|453.79|451.59|453.57|451.37|0
1639468190000|2021-12-14 07:49:50|453.35|451.15|453.23|451.03|453.35|451.15|453.23|451.03|0
1639468200000|2021-12-14 07:50:00|453.35|451.15|453.79|451.59|453.79|451.59|453.35|451.15|0
1639468210000|2021-12-14 07:50:10|453.57|451.37|453.57|451.37|453.57|451.37|453.57|451.37|0
1639468230000|2021-12-14 07:50:30|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1639468240000|2021-12-14 07:50:40|453.68|451.48|453.57|451.37|453.68|451.48|453.57|451.37|0
1639468250000|2021-12-14 07:50:50|453.79|451.59|453.68|451.48|453.79|451.59|453.68|451.48|0
1639468260000|2021-12-14 07:51:00|453.79|451.59|454.23|452.03|454.23|452.03|453.79|451.59|0
1639468270000|2021-12-14 07:51:10|454.01|451.81|454.01|451.81|454.01|451.81|454.01|451.81|0
1639468280000|2021-12-14 07:51:20|454.12|451.92|454.12|451.92|454.12|451.92|454.12|451.92|0
1639468290000|2021-12-14 07:51:30|454.01|451.81|454.23|452.03|454.23|452.03|454.01|451.81|0
1639468300000|2021-12-14 07:51:40|454.34|452.14|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468310000|2021-12-14 07:51:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1639468330000|2021-12-14 07:52:10|454.23|452.03|454.34|452.14|454.34|452.14|454.23|452.03|0
1639468340000|2021-12-14 07:52:20|454.23|452.03|454.23|452.03|454.23|452.03|454.23|452.03|0
1639468370000|2021-12-14 07:52:50|454.34|452.14|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468390000|2021-12-14 07:53:10|454.45|452.25|454.45|452.25|454.45|452.25|454.23|452.03|0
1639468400000|2021-12-14 07:53:20|454.23|452.03|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468410000|2021-12-14 07:53:30|454.34|452.14|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468420000|2021-12-14 07:53:40|454.34|452.14|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468430000|2021-12-14 07:53:50|454.34|452.14|454.23|452.03|454.34|452.14|454.23|452.03|0
1639468440000|2021-12-14 07:54:00|454.34|452.14|454.34|452.14|454.34|452.14|454.34|452.14|0
1639468450000|2021-12-14 07:54:10|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1639468470000|2021-12-14 07:54:30|454.67|452.47|454.45|452.25|454.67|452.47|454.45|452.25|0
1639468480000|2021-12-14 07:54:40|454.01|451.81|454.01|451.81|454.01|451.81|454.01|451.81|0
1639468490000|2021-12-14 07:54:50|454.23|452.03|454.23|452.03|454.23|452.03|454.23|452.03|0
1639468500000|2021-12-14 07:55:00|454.45|452.25|454.23|452.03|454.45|452.25|454.23|452.03|0
1639468510000|2021-12-14 07:55:10|454.11|451.91|454.23|452.03|454.34|452.14|454.11|451.91|0
1639468520000|2021-12-14 07:55:20|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1639468530000|2021-12-14 07:55:30|454.23|452.03|455.11|452.91|455.11|452.91|454.01|451.81|0
1639468540000|2021-12-14 07:55:40|455.23|453.03|454.41|452.21|455.23|453.03|454.41|452.21|0
1639468560000|2021-12-14 07:56:00|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639468570000|2021-12-14 07:56:10|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1639468580000|2021-12-14 07:56:20|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639468590000|2021-12-14 07:56:30|454.22|452.02|454.22|452.02|454.22|452.02|454.22|452.02|0
1639468600000|2021-12-14 07:56:40|454.33|452.13|454.11|451.91|454.33|452.13|454.11|451.91|0
1639468610000|2021-12-14 07:56:50|454.22|452.02|454.33|452.13|454.33|452.13|454.22|452.02|0
1639468620000|2021-12-14 07:57:00|454.22|452.02|454.22|452.02|454.22|452.02|454.11|451.91|0
1639468630000|2021-12-14 07:57:10|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1639468640000|2021-12-14 07:57:20|454|451.8|453.89|451.69|454|451.8|453.67|451.47|0
1639468650000|2021-12-14 07:57:30|453.45|451.25|453.34|451.14|453.45|451.25|453.34|451.14|0
1639468660000|2021-12-14 07:57:40|453.45|451.25|453.45|451.25|453.45|451.25|453.45|451.25|0
1639468670000|2021-12-14 07:57:50|453.67|451.47|453.67|451.47|453.67|451.47|453.67|451.47|0
1639468690000|2021-12-14 07:58:10|453.45|451.25|453.45|451.25|453.56|451.36|453.45|451.25|0
1639468700000|2021-12-14 07:58:20|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1639468710000|2021-12-14 07:58:30|453.01|450.81|453.11|450.91|453.11|450.91|453.01|450.81|0
1639468720000|2021-12-14 07:58:40|453.01|450.81|452.79|450.59|453.01|450.81|452.79|450.59|0
1639468730000|2021-12-14 07:58:50|452.57|450.37|452.79|450.59|452.79|450.59|452.57|450.37|0
1639468750000|2021-12-14 07:59:10|453.01|450.81|452.89|450.69|453.01|450.81|452.89|450.69|0
1639468760000|2021-12-14 07:59:20|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1639468770000|2021-12-14 07:59:30|453.01|450.81|452.79|450.59|453.01|450.81|452.79|450.59|0
1639468780000|2021-12-14 07:59:40|453.01|450.81|452.79|450.59|453.01|450.81|452.79|450.59|0
1639468790000|2021-12-14 07:59:50|453.01|450.81|453.01|450.81|453.01|450.81|453.01|450.81|0
1639468800000|2021-12-14 08:00:00|453.45|451.25|453.45|451.25|453.67|451.47|453.45|451.25|0
1639468810000|2021-12-14 08:00:10|454.33|452.13|454.55|452.35|454.77|452.57|454.33|452.13|0
1639468820000|2021-12-14 08:00:20|454.88|452.68|454.55|452.35|454.88|452.68|454.55|452.35|0
1639468830000|2021-12-14 08:00:30|454.77|452.57|454.77|452.57|455|452.8|454.77|452.57|0
1639468840000|2021-12-14 08:00:40|455|452.8|455.22|453.02|455.22|453.02|455|452.8|0
1639468850000|2021-12-14 08:00:50|455|452.8|455|452.8|455|452.8|454.77|452.57|0
1639468860000|2021-12-14 08:01:00|454.77|452.57|455.44|453.24|455.44|453.24|454.77|452.57|0
1639468870000|2021-12-14 08:01:10|455.66|453.46|455.66|453.46|455.88|453.68|455.66|453.46|0
1639468880000|2021-12-14 08:01:20|455.88|453.68|455.88|453.68|455.88|453.68|455.88|453.68|0
1639468890000|2021-12-14 08:01:30|455.66|453.46|455.76|453.56|455.99|453.79|455.66|453.46|0
1639468900000|2021-12-14 08:01:40|455.88|453.68|455.66|453.46|455.88|453.68|455.66|453.46|0
1639468910000|2021-12-14 08:01:50|455.88|453.68|455.54|453.34|455.88|453.68|455.54|453.34|0
1639468920000|2021-12-14 08:02:00|455.88|453.68|456.1|453.9|456.54|454.34|455.88|453.68|0
1639468930000|2021-12-14 08:02:10|456.32|454.12|456.1|453.9|456.54|454.34|456.1|453.9|0
1639468940000|2021-12-14 08:02:20|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1639468950000|2021-12-14 08:02:30|456.54|454.34|456.32|454.12|456.54|454.34|456.32|454.12|0
1639468960000|2021-12-14 08:02:40|456.1|453.9|456.32|454.12|456.32|454.12|456.1|453.9|0
1639468970000|2021-12-14 08:02:50|456.43|454.23|456.1|453.9|456.43|454.23|456.1|453.9|0
1639468980000|2021-12-14 08:03:00|455.88|453.68|456.1|453.9|456.1|453.9|455.88|453.68|0
1639468990000|2021-12-14 08:03:10|455.88|453.68|456.32|454.12|456.32|454.12|455.88|453.68|0
1639469000000|2021-12-14 08:03:20|456.54|454.34|456.32|454.12|456.54|454.34|456.32|454.12|0
1639469020000|2021-12-14 08:03:40|456.1|453.9|456.32|454.12|456.32|454.12|456.1|453.9|0
1639469030000|2021-12-14 08:03:50|456.43|454.23|456.32|454.12|456.54|454.34|456.32|454.12|0
1639469040000|2021-12-14 08:04:00|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1639469050000|2021-12-14 08:04:10|455.88|453.68|455.88|453.68|455.98|453.78|455.88|453.68|0
1639469060000|2021-12-14 08:04:20|456.1|453.9|456.32|454.12|456.32|454.12|456.1|453.9|0
1639469070000|2021-12-14 08:04:30|456.54|454.34|456.32|454.12|456.54|454.34|456.32|454.12|0
1639469080000|2021-12-14 08:04:40|456.54|454.34|456.54|454.34|456.54|454.34|456.54|454.34|0
1639469090000|2021-12-14 08:04:50|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1639469100000|2021-12-14 08:05:00|456.12|454.32|456.23|454.43|456.34|454.54|456.12|454.32|0
1639469110000|2021-12-14 08:05:10|456.34|454.54|456.56|454.76|456.56|454.76|456.34|454.54|0
1639469120000|2021-12-14 08:05:20|456.78|454.98|456.67|454.87|456.78|454.98|456.67|454.87|0
1639469130000|2021-12-14 08:05:30|456.56|454.76|457.23|455.43|457.23|455.43|456.56|454.76|0
1639469140000|2021-12-14 08:05:40|457.01|455.21|457.23|455.43|457.23|455.43|456.89|455.09|0
1639469150000|2021-12-14 08:05:50|457.45|455.65|457.45|455.65|457.45|455.65|457.45|455.65|0
1639469160000|2021-12-14 08:06:00|457.67|455.87|457.45|455.65|457.89|456.09|457.45|455.65|0
1639469170000|2021-12-14 08:06:10|457.23|455.43|457.67|455.87|457.67|455.87|457.23|455.43|0
1639469180000|2021-12-14 08:06:20|457.45|455.65|457.45|455.65|457.45|455.65|457.23|455.43|0
1639469190000|2021-12-14 08:06:30|457.55|455.75|457.55|455.75|457.55|455.75|457.55|455.75|0
1639469200000|2021-12-14 08:06:40|457.67|455.87|457.67|455.87|457.67|455.87|457.45|455.65|0
1639469210000|2021-12-14 08:06:50|457.45|455.65|457.45|455.65|457.45|455.65|457.45|455.65|0
1639469220000|2021-12-14 08:07:00|457.67|455.87|457.89|456.09|457.89|456.09|457.45|455.65|0
1639469230000|2021-12-14 08:07:10|457.67|455.87|457.89|456.09|457.89|456.09|457.67|455.87|0
1639469240000|2021-12-14 08:07:20|457.67|455.87|457.45|455.65|457.67|455.87|457.33|455.53|0
1639469250000|2021-12-14 08:07:30|457.23|455.43|457.45|455.65|457.45|455.65|457.23|455.43|0
1639469260000|2021-12-14 08:07:40|457.23|455.43|457|455.2|457.45|455.65|457|455.2|0
1639469270000|2021-12-14 08:07:50|457.23|455.43|457|455.2|457.45|455.65|457|455.2|0
1639469280000|2021-12-14 08:08:00|457.23|455.43|457.23|455.43|457.45|455.65|457.23|455.43|0
1639469290000|2021-12-14 08:08:10|457.45|455.65|457.45|455.65|457.45|455.65|457.45|455.65|0
1639469300000|2021-12-14 08:08:20|457.67|455.87|457.67|455.87|457.67|455.87|457.67|455.87|0
1639469310000|2021-12-14 08:08:30|457.45|455.65|457.45|455.65|457.45|455.65|457.45|455.65|0
1639469320000|2021-12-14 08:08:40|457.55|455.75|457.33|455.53|457.55|455.75|457.33|455.53|0
1639469330000|2021-12-14 08:08:50|457.22|455.42|457.22|455.42|457.22|455.42|457.22|455.42|0
1639469340000|2021-12-14 08:09:00|457.45|455.65|457.67|455.87|457.67|455.87|457.45|455.65|0
1639469350000|2021-12-14 08:09:10|457.89|456.09|457.67|455.87|457.89|456.09|457.67|455.87|0
1639469360000|2021-12-14 08:09:20|457.89|456.09|457.67|455.87|457.89|456.09|457.67|455.87|0
1639469380000|2021-12-14 08:09:40|457.89|456.09|457.89|456.09|457.89|456.09|457.89|456.09|0
1639469390000|2021-12-14 08:09:50|457.67|455.87|457.67|455.87|457.67|455.87|457.45|455.65|0
1639469400000|2021-12-14 08:10:00|457.89|456.09|457.89|456.09|457.89|456.09|457.67|455.87|0
1639469410000|2021-12-14 08:10:10|458.11|456.31|457.89|456.09|458.11|456.31|457.89|456.09|0
1639469420000|2021-12-14 08:10:20|457.67|455.87|457.67|455.87|457.67|455.87|457.45|455.65|0
1639469430000|2021-12-14 08:10:30|457.89|456.09|457.89|456.09|457.99|456.19|457.89|456.09|0
1639469440000|2021-12-14 08:10:40|457.67|455.87|457.67|455.87|457.67|455.87|457.67|455.87|0
1639469460000|2021-12-14 08:11:00|457.89|456.09|457.44|455.64|457.89|456.09|457.44|455.64|0
1639469470000|2021-12-14 08:11:10|457.67|455.87|457.67|455.87|457.67|455.87|457.67|455.87|0
1639469480000|2021-12-14 08:11:20|457.77|455.97|457.67|455.87|457.77|455.97|457.67|455.87|0
1639469490000|2021-12-14 08:11:30|457.89|456.09|458.11|456.31|458.11|456.31|457.89|456.09|0
1639469510000|2021-12-14 08:11:50|457.99|456.19|457.89|456.09|457.99|456.19|457.89|456.09|0
1639469520000|2021-12-14 08:12:00|457.99|456.19|457.89|456.09|457.99|456.19|457.89|456.09|0
1639469530000|2021-12-14 08:12:10|457.67|455.87|457.44|455.64|457.67|455.87|457.44|455.64|0
1639469540000|2021-12-14 08:12:20|457.33|455.53|457.44|455.64|457.44|455.64|457.33|455.53|0
1639469550000|2021-12-14 08:12:30|457.55|455.75|457.55|455.75|457.55|455.75|457.44|455.64|0
1639469560000|2021-12-14 08:12:40|457.44|455.64|457.44|455.64|457.44|455.64|457.44|455.64|0
1639469570000|2021-12-14 08:12:50|457.22|455.42|457.22|455.42|457.22|455.42|457.22|455.42|0
1639469580000|2021-12-14 08:13:00|457.33|455.53|457.44|455.64|457.44|455.64|457.33|455.53|0
1639469590000|2021-12-14 08:13:10|457.67|455.87|457.55|455.75|457.67|455.87|457.55|455.75|0
1639469600000|2021-12-14 08:13:20|457.67|455.87|457.89|456.09|457.89|456.09|457.67|455.87|0
1639469610000|2021-12-14 08:13:30|458.11|456.31|457.66|455.86|458.11|456.31|457.66|455.86|0
1639469630000|2021-12-14 08:13:50|457.44|455.64|457.33|455.53|457.44|455.64|457.33|455.53|0
1639469640000|2021-12-14 08:14:00|457.22|455.42|457.33|455.53|457.44|455.64|457.22|455.42|0
1639469650000|2021-12-14 08:14:10|457.44|455.64|457|455.2|457.44|455.64|457|455.2|0
1639469660000|2021-12-14 08:14:20|456.78|454.98|457|455.2|457|455.2|456.78|454.98|0
1639469670000|2021-12-14 08:14:30|457.22|455.42|456.56|454.76|457.22|455.42|456.56|454.76|0
1639469680000|2021-12-14 08:14:40|456.66|454.86|456.78|454.98|456.78|454.98|456.66|454.86|0
1639469700000|2021-12-14 08:15:00|456.33|454.53|456.33|454.53|456.33|454.53|456.33|454.53|0
1639469720000|2021-12-14 08:15:20|456.22|454.42|455.67|453.87|456.22|454.42|455.67|453.87|0
1639469730000|2021-12-14 08:15:30|455.89|454.09|456.11|454.31|456.22|454.42|455.67|453.87|0
1639469740000|2021-12-14 08:15:40|456.33|454.53|456.56|454.76|456.56|454.76|456.33|454.53|0
1639469750000|2021-12-14 08:15:50|456.33|454.53|456.33|454.53|456.56|454.76|456.33|454.53|0
1639469760000|2021-12-14 08:16:00|456.56|454.76|456.33|454.53|456.56|454.76|456.33|454.53|0
1639469790000|2021-12-14 08:16:30|456.44|454.64|456.56|454.76|456.56|454.76|456.44|454.64|0
1639469800000|2021-12-14 08:16:40|456.33|454.53|456.33|454.53|456.33|454.53|456.33|454.53|0
1639469810000|2021-12-14 08:16:50|456.11|454.31|456.33|454.53|456.33|454.53|456.11|454.31|0
1639469820000|2021-12-14 08:17:00|456.11|454.31|456.11|454.31|456.11|454.31|456.11|454.31|0
1639469830000|2021-12-14 08:17:10|456.33|454.53|456.33|454.53|456.33|454.53|456.11|454.31|0
1639469840000|2021-12-14 08:17:20|456.22|454.42|456.33|454.53|456.33|454.53|456.22|454.42|0
1639469860000|2021-12-14 08:17:40|456.66|454.86|456.55|454.75|456.66|454.86|456.55|454.75|0
1639469870000|2021-12-14 08:17:50|456.44|454.64|456.55|454.75|456.55|454.75|456.44|454.64|0
1639469880000|2021-12-14 08:18:00|456.33|454.53|456.55|454.75|456.55|454.75|456.33|454.53|0
1639469890000|2021-12-14 08:18:10|456.33|454.53|456.11|454.31|456.33|454.53|456.11|454.31|0
1639469900000|2021-12-14 08:18:20|456.22|454.42|456.11|454.31|456.33|454.53|456.11|454.31|0
1639469910000|2021-12-14 08:18:30|456.22|454.42|456.22|454.42|456.22|454.42|456.11|454.31|0
1639469920000|2021-12-14 08:18:40|456.11|454.31|456.33|454.53|456.33|454.53|456.11|454.31|0
1639469930000|2021-12-14 08:18:50|456.11|454.31|456.22|454.42|456.22|454.42|456.11|454.31|0
1639469940000|2021-12-14 08:19:00|456.11|454.31|456|454.2|456.11|454.31|456|454.2|0
1639469950000|2021-12-14 08:19:10|455.89|454.09|455.45|453.65|455.89|454.09|455.45|453.65|0
1639469960000|2021-12-14 08:19:20|455.23|453.43|455.23|453.43|455.23|453.43|455.23|453.43|0
1639469970000|2021-12-14 08:19:30|455|453.2|454.78|452.98|455|453.2|454.78|452.98|0
1639469980000|2021-12-14 08:19:40|454.89|453.09|454.89|453.09|454.89|453.09|454.89|453.09|0
1639469990000|2021-12-14 08:19:50|454.78|452.98|455|453.2|455|453.2|454.78|452.98|0
1639470000000|2021-12-14 08:20:00|454.78|452.98|454.67|452.87|455|453.2|454.67|452.87|0
1639470010000|2021-12-14 08:20:10|454.78|452.98|454.78|452.98|455.22|453.42|454.78|452.98|0
1639470020000|2021-12-14 08:20:20|455|453.2|455.22|453.42|455.45|453.65|455|453.2|0
1639470030000|2021-12-14 08:20:30|455.33|453.53|455|453.2|455.33|453.53|455|453.2|0
1639470040000|2021-12-14 08:20:40|454.78|452.98|455|453.2|455|453.2|454.78|452.98|0
1639470050000|2021-12-14 08:20:50|454.78|452.98|454.78|452.98|454.78|452.98|454.78|452.98|0
1639470060000|2021-12-14 08:21:00|455|453.2|455|453.2|455|453.2|454.78|452.98|0
1639470070000|2021-12-14 08:21:10|454.78|452.98|454.56|452.76|454.78|452.98|454.56|452.76|0
1639470080000|2021-12-14 08:21:20|454.78|452.98|454.78|452.98|454.78|452.98|454.78|452.98|0
1639470090000|2021-12-14 08:21:30|455|453.2|455|453.2|455|453.2|455|453.2|0
1639470100000|2021-12-14 08:21:40|454.78|452.98|454.78|452.98|454.78|452.98|454.56|452.76|0
1639470110000|2021-12-14 08:21:50|454.67|452.87|455|453.2|455|453.2|454.56|452.76|0
1639470120000|2021-12-14 08:22:00|455.11|453.31|455|453.2|455.11|453.31|455|453.2|0
1639470130000|2021-12-14 08:22:10|455.22|453.42|455.44|453.64|455.67|453.87|455.22|453.42|0
1639470140000|2021-12-14 08:22:20|455.67|453.87|455.44|453.64|455.67|453.87|455.44|453.64|0
1639470150000|2021-12-14 08:22:30|455.22|453.42|455.67|453.87|455.67|453.87|455.22|453.42|0
1639470160000|2021-12-14 08:22:40|455.89|454.09|455.89|454.09|455.89|454.09|455.89|454.09|0
1639470170000|2021-12-14 08:22:50|456.11|454.31|456.11|454.31|456.11|454.31|456.11|454.31|0
1639470180000|2021-12-14 08:23:00|456.21|454.41|456.21|454.41|456.21|454.41|456.21|454.41|0
1639470190000|2021-12-14 08:23:10|456.33|454.53|456.11|454.31|456.33|454.53|456.11|454.31|0
1639470200000|2021-12-14 08:23:20|456.33|454.53|456.33|454.53|456.33|454.53|456.33|454.53|0
1639470210000|2021-12-14 08:23:30|456.55|454.75|456.55|454.75|456.55|454.75|456.55|454.75|0
1639470220000|2021-12-14 08:23:40|456.66|454.86|456.77|454.97|456.77|454.97|456.66|454.86|0
1639470230000|2021-12-14 08:23:50|456.55|454.75|456.77|454.97|456.77|454.97|456.55|454.75|0
1639470240000|2021-12-14 08:24:00|456.55|454.75|456.33|454.53|456.55|454.75|456.33|454.53|0
1639470250000|2021-12-14 08:24:10|456.43|454.63|456.33|454.53|456.43|454.63|456.33|454.53|0
1639470260000|2021-12-14 08:24:20|456.43|454.63|456.43|454.63|456.55|454.75|456.43|454.63|0
1639470270000|2021-12-14 08:24:30|456.55|454.75|456.33|454.53|456.55|454.75|456.33|454.53|0
1639470280000|2021-12-14 08:24:40|456.11|454.31|456.11|454.31|456.11|454.31|456.11|454.31|0
1639470290000|2021-12-14 08:24:50|456.21|454.41|456.11|454.31|456.21|454.41|456.11|454.31|0
1639470300000|2021-12-14 08:25:00|456.33|454.53|455.89|454.09|456.33|454.53|455.89|454.09|0
1639470310000|2021-12-14 08:25:10|455.99|454.19|456.21|454.41|456.21|454.41|455.89|454.09|0
1639470320000|2021-12-14 08:25:20|456.33|454.53|456.55|454.75|456.55|454.75|456.33|454.53|0
1639470330000|2021-12-14 08:25:30|456.33|454.53|456.11|454.31|456.33|454.53|456.11|454.31|0
1639470340000|2021-12-14 08:25:40|455.99|454.19|455.66|453.86|455.99|454.19|455.66|453.86|0
1639470350000|2021-12-14 08:25:50|455.77|453.97|455.66|453.86|455.77|453.97|455.66|453.86|0
1639470360000|2021-12-14 08:26:00|455.88|454.08|455.66|453.86|455.88|454.08|455.66|453.86|0
1639470370000|2021-12-14 08:26:10|455.77|453.97|455.66|453.86|455.77|453.97|455.66|453.86|0
1639470380000|2021-12-14 08:26:20|455.88|454.08|455.66|453.86|455.88|454.08|455.66|453.86|0
1639470390000|2021-12-14 08:26:30|455.88|454.08|456.11|454.31|456.11|454.31|455.88|454.08|0
1639470400000|2021-12-14 08:26:40|455.88|454.08|455.44|453.64|456.11|454.31|455.44|453.64|0
1639470410000|2021-12-14 08:26:50|455.66|453.86|455.66|453.86|455.66|453.86|455.66|453.86|0
1639470420000|2021-12-14 08:27:00|455.44|453.64|455.33|453.53|455.44|453.64|455.33|453.53|0
1639470430000|2021-12-14 08:27:10|455.44|453.64|455.66|453.86|455.66|453.86|455.44|453.64|0
1639470440000|2021-12-14 08:27:20|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1639470450000|2021-12-14 08:27:30|455.66|453.86|455.44|453.64|455.66|453.86|455.44|453.64|0
1639470460000|2021-12-14 08:27:40|455.22|453.42|455.22|453.42|455.44|453.64|455.22|453.42|0
1639470480000|2021-12-14 08:28:00|455.33|453.53|455.22|453.42|455.44|453.64|455.22|453.42|0
1639470490000|2021-12-14 08:28:10|455|453.2|455.22|453.42|455.22|453.42|455|453.2|0
1639470500000|2021-12-14 08:28:20|455|453.2|455|453.2|455|453.2|455|453.2|0
1639470520000|2021-12-14 08:28:40|455.1|453.3|455|453.2|455.22|453.42|455|453.2|0
1639470530000|2021-12-14 08:28:50|455.1|453.3|455|453.2|455.1|453.3|455|453.2|0
1639470550000|2021-12-14 08:29:10|454.78|452.98|454.78|452.98|454.88|453.08|454.78|452.98|0
1639470560000|2021-12-14 08:29:20|454.66|452.86|454.78|452.98|454.78|452.98|454.66|452.86|0
1639470590000|2021-12-14 08:29:50|455|453.2|455.1|453.3|455.22|453.42|455|453.2|0
1639470600000|2021-12-14 08:30:00|455.55|453.75|455.44|453.64|455.55|453.75|455.44|453.64|0
1639470610000|2021-12-14 08:30:10|455.66|453.86|455.66|453.86|455.66|453.86|455.66|453.86|0
1639470620000|2021-12-14 08:30:20|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639470630000|2021-12-14 08:30:30|455.32|453.52|455.22|453.42|455.32|453.52|455.22|453.42|0
1639470640000|2021-12-14 08:30:40|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639470650000|2021-12-14 08:30:50|455.1|453.3|455.1|453.3|455.1|453.3|455.1|453.3|0
1639470660000|2021-12-14 08:31:00|455.22|453.42|455.22|453.42|455.22|453.42|455.22|453.42|0
1639470680000|2021-12-14 08:31:20|455.88|454.08|455.66|453.86|455.88|454.08|455.66|453.86|0
1639470690000|2021-12-14 08:31:30|455.44|453.64|455.22|453.42|455.44|453.64|455.22|453.42|0
1639470720000|2021-12-14 08:32:00|455|453.2|454.77|452.97|455|453.2|454.66|452.86|0
1639470730000|2021-12-14 08:32:10|455|453.2|454.99|453.19|455.22|453.42|454.99|453.19|0
1639470740000|2021-12-14 08:32:20|454.55|452.75|454.33|452.53|454.66|452.86|454.33|452.53|0
1639470750000|2021-12-14 08:32:30|454.44|452.64|454.55|452.75|454.55|452.75|454.44|452.64|0
1639470770000|2021-12-14 08:32:50|454.66|452.86|454.55|452.75|454.66|452.86|454.55|452.75|0
1639470790000|2021-12-14 08:33:10|454.33|452.53|454.33|452.53|454.33|452.53|454.33|452.53|0
1639470800000|2021-12-14 08:33:20|454.11|452.31|454.11|452.31|454.11|452.31|454.11|452.31|0
1639470810000|2021-12-14 08:33:30|454.33|452.53|454.33|452.53|454.33|452.53|454.33|452.53|0
1639470820000|2021-12-14 08:33:40|454.55|452.75|454.55|452.75|454.55|452.75|454.33|452.53|0
1639470830000|2021-12-14 08:33:50|454.33|452.53|454.33|452.53|454.33|452.53|454.33|452.53|0
1639470840000|2021-12-14 08:34:00|454.55|452.75|454.55|452.75|454.55|452.75|454.33|452.53|0
1639470850000|2021-12-14 08:34:10|454.77|452.97|454.77|452.97|454.77|452.97|454.77|452.97|0
1639470870000|2021-12-14 08:34:30|454.99|453.19|454.99|453.19|454.99|453.19|454.99|453.19|0
1639470880000|2021-12-14 08:34:40|454.77|452.97|454.99|453.19|454.99|453.19|454.77|452.97|0
1639470890000|2021-12-14 08:34:50|454.77|452.97|454.77|452.97|454.77|452.97|454.77|452.97|0
1639470900000|2021-12-14 08:35:00|454.99|453.19|454.99|453.19|454.99|453.19|454.99|453.19|0
1639470920000|2021-12-14 08:35:20|455.1|453.3|455.21|453.41|455.21|453.41|455.1|453.3|0
1639470930000|2021-12-14 08:35:30|455.44|453.64|455.21|453.41|455.44|453.64|455.21|453.41|0
1639470940000|2021-12-14 08:35:40|455.44|453.64|455.44|453.64|455.44|453.64|455.44|453.64|0
1639470950000|2021-12-14 08:35:50|455.66|453.86|455.44|453.64|455.66|453.86|455.44|453.64|0
1639470960000|2021-12-14 08:36:00|455.54|453.74|455.66|453.86|455.66|453.86|455.54|453.74|0
1639470970000|2021-12-14 08:36:10|455.43|453.63|455.21|453.41|455.43|453.63|455.21|453.41|0
1639470980000|2021-12-14 08:36:20|455.43|453.63|455.43|453.63|455.43|453.63|455.43|453.63|0
1639470990000|2021-12-14 08:36:30|455.21|453.41|455.21|453.41|455.21|453.41|454.99|453.19|0
1639471000000|2021-12-14 08:36:40|454.99|453.19|454.99|453.19|454.99|453.19|454.88|453.08|0
1639471010000|2021-12-14 08:36:50|454.88|453.08|454.99|453.19|454.99|453.19|454.77|452.97|0
1639471020000|2021-12-14 08:37:00|454.88|453.08|454.99|453.19|454.99|453.19|454.88|453.08|0
1639471030000|2021-12-14 08:37:10|455.21|453.41|454.99|453.19|455.21|453.41|454.99|453.19|0
1639471050000|2021-12-14 08:37:30|454.77|452.97|454.55|452.75|454.77|452.97|454.55|452.75|0
1639471060000|2021-12-14 08:37:40|454.33|452.53|454.33|452.53|454.33|452.53|454.33|452.53|0
1639471070000|2021-12-14 08:37:50|454.11|452.31|454.11|452.31|454.11|452.31|454.11|452.31|0
1639471080000|2021-12-14 08:38:00|453.89|452.09|454.33|452.53|454.33|452.53|453.89|452.09|0
1639471090000|2021-12-14 08:38:10|454.11|452.31|454.11|452.31|454.33|452.53|454.11|452.31|0
1639471100000|2021-12-14 08:38:20|454.33|452.53|454.33|452.53|454.33|452.53|454.11|452.31|0
1639471110000|2021-12-14 08:38:30|454.55|452.75|454.33|452.53|454.55|452.75|454.33|452.53|0
1639471120000|2021-12-14 08:38:40|454.55|452.75|454.21|452.41|454.55|452.75|454.21|452.41|0
1639471130000|2021-12-14 08:38:50|454.33|452.53|453.77|451.97|454.33|452.53|453.77|451.97|0
1639471140000|2021-12-14 08:39:00|453.88|452.08|454.55|452.75|454.55|452.75|453.88|452.08|0
1639471150000|2021-12-14 08:39:10|454.77|452.97|455.21|453.41|455.21|453.41|454.77|452.97|0
1639471160000|2021-12-14 08:39:20|454.99|453.19|455.1|453.3|455.21|453.41|454.99|453.19|0
1639471170000|2021-12-14 08:39:30|455.21|453.41|455.21|453.41|455.21|453.41|455.21|453.41|0
1639471190000|2021-12-14 08:39:50|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1639471200000|2021-12-14 08:40:00|455.32|453.52|454.77|452.97|455.32|453.52|454.77|452.97|0
1639471210000|2021-12-14 08:40:10|454.99|453.19|454.99|453.19|454.99|453.19|454.99|453.19|0
1639471220000|2021-12-14 08:40:20|455.1|453.3|455.1|453.3|455.1|453.3|455.1|453.3|0
1639471230000|2021-12-14 08:40:30|454.99|453.19|454.99|453.19|454.99|453.19|454.99|453.19|0
1639471250000|2021-12-14 08:40:50|455.21|453.41|455.54|453.74|455.65|453.85|455.21|453.41|0
1639471260000|2021-12-14 08:41:00|455.43|453.63|455.21|453.41|455.43|453.63|454.99|453.19|0
1639471290000|2021-12-14 08:41:30|454.99|453.19|455.21|453.41|455.21|453.41|454.99|453.19|0
1639471300000|2021-12-14 08:41:40|455.32|453.52|455.21|453.41|455.32|453.52|455.21|453.41|0
1639471310000|2021-12-14 08:41:50|455.43|453.63|455.43|453.63|455.43|453.63|455.43|453.63|0
1639471330000|2021-12-14 08:42:10|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1639471340000|2021-12-14 08:42:20|455.76|453.96|455.87|454.07|455.87|454.07|455.76|453.96|0
1639471350000|2021-12-14 08:42:30|456.09|454.29|455.65|453.85|456.09|454.29|455.65|453.85|0
1639471360000|2021-12-14 08:42:40|455.87|454.07|455.87|454.07|455.87|454.07|455.87|454.07|0
1639471370000|2021-12-14 08:42:50|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639471400000|2021-12-14 08:43:20|456.32|454.52|456.32|454.52|456.32|454.52|456.32|454.52|0
1639471420000|2021-12-14 08:43:40|456.54|454.74|456.54|454.74|456.54|454.74|456.54|454.74|0
1639471430000|2021-12-14 08:43:50|456.32|454.52|456.31|454.51|456.42|454.62|456.31|454.51|0
1639471440000|2021-12-14 08:44:00|456.42|454.62|456.31|454.51|456.54|454.74|456.31|454.51|0
1639471450000|2021-12-14 08:44:10|456.54|454.74|456.54|454.74|456.54|454.74|456.54|454.74|0
1639471460000|2021-12-14 08:44:20|456.31|454.51|456.31|454.51|456.31|454.51|456.31|454.51|0
1639471470000|2021-12-14 08:44:30|456.54|454.74|456.31|454.51|456.54|454.74|456.31|454.51|0
1639471480000|2021-12-14 08:44:40|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639471490000|2021-12-14 08:44:50|456.2|454.4|456.31|454.51|456.31|454.51|456.2|454.4|0
1639471500000|2021-12-14 08:45:00|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639471520000|2021-12-14 08:45:20|456.31|454.51|456.31|454.51|456.31|454.51|456.31|454.51|0
1639471530000|2021-12-14 08:45:30|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639471540000|2021-12-14 08:45:40|455.98|454.18|455.87|454.07|455.98|454.18|455.87|454.07|0
1639471550000|2021-12-14 08:45:50|456.09|454.29|456.09|454.29|456.09|454.29|456.09|454.29|0
1639471560000|2021-12-14 08:46:00|455.87|454.07|455.87|454.07|455.87|454.07|455.87|454.07|0
1639471570000|2021-12-14 08:46:10|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1639471580000|2021-12-14 08:46:20|455.76|453.96|455.65|453.85|455.76|453.96|455.65|453.85|0
1639471590000|2021-12-14 08:46:30|455.87|454.07|455.65|453.85|455.87|454.07|455.65|453.85|0
1639471600000|2021-12-14 08:46:40|455.43|453.63|455.43|453.63|455.43|453.63|455.43|453.63|0
1639471610000|2021-12-14 08:46:50|455.65|453.85|455.43|453.63|455.65|453.85|455.43|453.63|0
1639471620000|2021-12-14 08:47:00|455.65|453.85|455.65|453.85|455.65|453.85|455.43|453.63|0
1639471640000|2021-12-14 08:47:20|455.43|453.63|455.43|453.63|455.43|453.63|455.43|453.63|0
1639471650000|2021-12-14 08:47:30|455.65|453.85|455.87|454.07|455.87|454.07|455.65|453.85|0
1639471660000|2021-12-14 08:47:40|455.65|453.85|455.65|453.85|455.65|453.85|455.65|453.85|0
1639471670000|2021-12-14 08:47:50|455.43|453.63|455.21|453.41|455.43|453.63|455.21|453.41|0
1639471680000|2021-12-14 08:48:00|454.98|453.18|455.21|453.41|455.21|453.41|454.98|453.18|0
1639471690000|2021-12-14 08:48:10|454.98|453.18|454.98|453.18|455.21|453.41|454.98|453.18|0
1639471710000|2021-12-14 08:48:30|454.76|452.96|454.98|453.18|454.98|453.18|454.76|452.96|0
1639471720000|2021-12-14 08:48:40|455.2|453.4|454.98|453.18|455.2|453.4|454.98|453.18|0
1639471730000|2021-12-14 08:48:50|455.2|453.4|455.43|453.63|455.65|453.85|455.2|453.4|0
1639471740000|2021-12-14 08:49:00|455.2|453.4|454.98|453.18|455.2|453.4|454.98|453.18|0
1639471770000|2021-12-14 08:49:30|454.76|452.96|454.76|452.96|454.98|453.18|454.76|452.96|0
1639471780000|2021-12-14 08:49:40|454.87|453.07|454.54|452.74|454.87|453.07|454.54|452.74|0
1639471790000|2021-12-14 08:49:50|454.65|452.85|454.65|452.85|454.65|452.85|454.65|452.85|0
1639471800000|2021-12-14 08:50:00|454.32|452.52|454.76|452.96|454.76|452.96|454.32|452.52|0
1639471810000|2021-12-14 08:50:10|455.09|453.29|455.2|453.4|455.2|453.4|454.98|453.18|0
1639471820000|2021-12-14 08:50:20|454.98|453.18|454.98|453.18|454.98|453.18|454.98|453.18|0
1639471830000|2021-12-14 08:50:30|455.09|453.29|454.76|452.96|455.09|453.29|454.76|452.96|0
1639471840000|2021-12-14 08:50:40|454.98|453.18|454.76|452.96|454.98|453.18|454.76|452.96|0
1639471860000|2021-12-14 08:51:00|454.32|452.52|454.1|452.3|454.32|452.52|453.88|452.08|0
1639471880000|2021-12-14 08:51:20|453.98|452.18|453.98|452.18|453.98|452.18|453.98|452.18|0
1639471890000|2021-12-14 08:51:30|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1639471900000|2021-12-14 08:51:40|453.98|452.18|453.88|452.08|453.98|452.18|453.88|452.08|0
1639471910000|2021-12-14 08:51:50|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1639471920000|2021-12-14 08:52:00|453.88|452.08|453.88|452.08|453.88|452.08|453.88|452.08|0
1639471930000|2021-12-14 08:52:10|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1639471950000|2021-12-14 08:52:30|454.2|452.4|454.32|452.52|454.32|452.52|454.2|452.4|0
1639471960000|2021-12-14 08:52:40|454.42|452.62|454.32|452.52|454.42|452.62|454.32|452.52|0
1639471970000|2021-12-14 08:52:50|454.54|452.74|454.54|452.74|454.54|452.74|454.54|452.74|0
1639471980000|2021-12-14 08:53:00|454.76|452.96|454.1|452.3|454.76|452.96|454.1|452.3|0
1639471990000|2021-12-14 08:53:10|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1639472000000|2021-12-14 08:53:20|454.1|452.3|454.1|452.3|454.1|452.3|454.1|452.3|0
1639472010000|2021-12-14 08:53:30|454.2|452.4|454.1|452.3|454.32|452.52|454.1|452.3|0
1639472020000|2021-12-14 08:53:40|453.87|452.07|454.2|452.4|454.2|452.4|453.87|452.07|0
1639472030000|2021-12-14 08:53:50|454.1|452.3|454.2|452.4|454.2|452.4|454.1|452.3|0
1639472040000|2021-12-14 08:54:00|454.32|452.52|454.54|452.74|454.54|452.74|454.32|452.52|0
1639472050000|2021-12-14 08:54:10|454.64|452.84|454.32|452.52|454.64|452.84|454.32|452.52|0
1639472070000|2021-12-14 08:54:30|454.09|452.29|453.87|452.07|454.09|452.29|453.87|452.07|0
1639472100000|2021-12-14 08:55:00|453.65|451.85|453.65|451.85|453.65|451.85|453.54|451.74|0
1639472110000|2021-12-14 08:55:10|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1639472130000|2021-12-14 08:55:30|453.98|452.18|453.98|452.18|453.98|452.18|453.98|452.18|0
1639472140000|2021-12-14 08:55:40|453.87|452.07|453.87|452.07|454.09|452.29|453.87|452.07|0
1639472150000|2021-12-14 08:55:50|453.98|452.18|454.09|452.29|454.09|452.29|453.98|452.18|0
1639472170000|2021-12-14 08:56:10|454.31|452.51|454.31|452.51|454.31|452.51|454.31|452.51|0
1639472180000|2021-12-14 08:56:20|454.09|452.29|453.87|452.07|454.09|452.29|453.87|452.07|0
1639472190000|2021-12-14 08:56:30|453.65|451.85|453.65|451.85|453.65|451.85|453.65|451.85|0
1639472210000|2021-12-14 08:56:50|453.43|451.63|453.65|451.85|453.65|451.85|453.43|451.63|0
1639472220000|2021-12-14 08:57:00|453.43|451.63|453.65|451.85|453.65|451.85|453.43|451.63|0
1639472250000|2021-12-14 08:57:30|453.76|451.96|453.65|451.85|453.76|451.96|453.65|451.85|0
1639472260000|2021-12-14 08:57:40|453.43|451.63|452.99|451.19|453.43|451.63|452.99|451.19|0
1639472270000|2021-12-14 08:57:50|453.21|451.41|453.43|451.63|453.43|451.63|453.21|451.41|0
1639472280000|2021-12-14 08:58:00|453.21|451.41|453.76|451.96|453.87|452.07|453.21|451.41|0
1639472290000|2021-12-14 08:58:10|453.87|452.07|453.98|452.18|453.98|452.18|453.87|452.07|0
1639472300000|2021-12-14 08:58:20|453.87|452.07|453.87|452.07|453.87|452.07|453.87|452.07|0
1639472310000|2021-12-14 08:58:30|454.09|452.29|454.31|452.51|454.31|452.51|454.09|452.29|0
1639472320000|2021-12-14 08:58:40|454.09|452.29|454.09|452.29|454.09|452.29|454.09|452.29|0
1639472330000|2021-12-14 08:58:50|453.87|452.07|454.09|452.29|454.09|452.29|453.87|452.07|0
1639472340000|2021-12-14 08:59:00|453.98|452.18|454.31|452.51|454.31|452.51|453.87|452.07|0
1639472350000|2021-12-14 08:59:10|454.09|452.29|453.87|452.07|454.09|452.29|453.87|452.07|0
1639472360000|2021-12-14 08:59:20|453.76|451.96|453.65|451.85|453.76|451.96|453.65|451.85|0
1639472370000|2021-12-14 08:59:30|453.43|451.63|453.43|451.63|453.43|451.63|453.31|451.51|0
1639472380000|2021-12-14 08:59:40|452.99|451.19|452.99|451.19|452.99|451.19|452.99|451.19|0
1639472390000|2021-12-14 08:59:50|452.77|450.97|452.54|450.74|452.77|450.97|452.54|450.74|0
1639472400000|2021-12-14 09:00:00|452.76|450.96|453.09|451.29|453.09|451.29|452.76|450.96|0
1639472410000|2021-12-14 09:00:10|452.99|451.19|453.09|451.29|453.21|451.41|452.99|451.19|0
1639472420000|2021-12-14 09:00:20|453.21|451.41|452.54|450.74|453.21|451.41|452.54|450.74|0
1639472430000|2021-12-14 09:00:30|452.65|450.85|452.76|450.96|452.76|450.96|452.65|450.85|0
1639472440000|2021-12-14 09:00:40|452.99|451.19|452.54|450.74|452.99|451.19|452.54|450.74|0
1639472450000|2021-12-14 09:00:50|452.76|450.96|452.76|450.96|452.76|450.96|452.76|450.96|0
1639472460000|2021-12-14 09:01:00|452.54|450.74|452.76|450.96|452.76|450.96|452.54|450.74|0
1639472470000|2021-12-14 09:01:10|452.32|450.52|452.32|450.52|452.32|450.52|452.32|450.52|0
1639472480000|2021-12-14 09:01:20|452.54|450.74|452.21|450.41|452.54|450.74|452.21|450.41|0
1639472490000|2021-12-14 09:01:30|452.1|450.3|452.32|450.52|452.32|450.52|452.1|450.3|0
1639472510000|2021-12-14 09:01:50|452.54|450.74|452.32|450.52|452.54|450.74|452.32|450.52|0
1639472520000|2021-12-14 09:02:00|452.1|450.3|451.88|450.08|452.1|450.3|451.88|450.08|0
1639472530000|2021-12-14 09:02:10|452.32|450.52|452.32|450.52|452.32|450.52|452.32|450.52|0
1639472540000|2021-12-14 09:02:20|452.21|450.41|452.21|450.41|452.21|450.41|452.21|450.41|0
1639472550000|2021-12-14 09:02:30|452.54|450.74|452.54|450.74|452.54|450.74|452.32|450.52|0
1639472580000|2021-12-14 09:03:00|452.76|450.96|452.76|450.96|452.76|450.96|452.76|450.96|0
1639472590000|2021-12-14 09:03:10|452.54|450.74|452.54|450.74|452.54|450.74|452.54|450.74|0
1639472610000|2021-12-14 09:03:30|452.32|450.52|452.43|450.63|452.43|450.63|452.32|450.52|0
1639472620000|2021-12-14 09:03:40|452.32|450.52|452.32|450.52|452.54|450.74|452.32|450.52|0
1639472630000|2021-12-14 09:03:50|452.21|450.41|452.32|450.52|452.32|450.52|452.21|450.41|0
1639472640000|2021-12-14 09:04:00|452.54|450.74|452.54|450.74|452.54|450.74|452.54|450.74|0
1639472660000|2021-12-14 09:04:20|452.1|450.3|452.32|450.52|452.32|450.52|452.1|450.3|0
1639472670000|2021-12-14 09:04:30|452.1|450.3|452.1|450.3|452.1|450.3|452.1|450.3|0
1639472680000|2021-12-14 09:04:40|451.88|450.08|451.66|449.86|451.88|450.08|451.66|449.86|0
1639472690000|2021-12-14 09:04:50|451.54|449.74|451.54|449.74|451.54|449.74|451.44|449.64|0
1639472700000|2021-12-14 09:05:00|451.66|449.86|451.66|449.86|451.66|449.86|451.66|449.86|0
1639472720000|2021-12-14 09:05:20|451.76|449.96|451.76|449.96|451.76|449.96|451.76|449.96|0
1639472730000|2021-12-14 09:05:30|451.66|449.86|451.88|450.08|451.88|450.08|451.66|449.86|0
1639472740000|2021-12-14 09:05:40|451.76|449.96|451.88|450.08|451.88|450.08|451.76|449.96|0
1639472770000|2021-12-14 09:06:10|451.66|449.86|451.66|449.86|451.66|449.86|451.66|449.86|0
1639472780000|2021-12-14 09:06:20|451.88|450.08|452.32|450.52|452.32|450.52|451.88|450.08|0
1639472820000|2021-12-14 09:07:00|452.42|450.62|452.54|450.74|452.54|450.74|452.42|450.62|0
1639472830000|2021-12-14 09:07:10|452.76|450.96|453.2|451.4|453.2|451.4|452.76|450.96|0
1639472850000|2021-12-14 09:07:30|452.98|451.18|452.98|451.18|453.2|451.4|452.98|451.18|0
1639472860000|2021-12-14 09:07:40|453.42|451.62|453.64|451.84|453.64|451.84|453.42|451.62|0
1639472880000|2021-12-14 09:08:00|453.53|451.73|453.86|452.06|453.86|452.06|453.42|451.62|0
1639472890000|2021-12-14 09:08:10|453.53|451.73|453.86|452.06|453.86|452.06|453.53|451.73|0
1639472900000|2021-12-14 09:08:20|453.97|452.17|453.86|452.06|453.97|452.17|453.86|452.06|0
1639472910000|2021-12-14 09:08:30|454.09|452.29|454.09|452.29|454.09|452.29|454.09|452.29|0
1639472920000|2021-12-14 09:08:40|454.31|452.51|454.97|453.17|454.97|453.17|454.31|452.51|0
1639472930000|2021-12-14 09:08:50|454.75|452.95|454.75|452.95|454.75|452.95|454.75|452.95|0
1639472940000|2021-12-14 09:09:00|454.53|452.73|454.53|452.73|454.53|452.73|454.53|452.73|0
1639472950000|2021-12-14 09:09:10|454.75|452.95|454.75|452.95|454.97|453.17|454.75|452.95|0
1639472960000|2021-12-14 09:09:20|454.53|452.73|454.75|452.95|454.75|452.95|454.31|452.51|0
1639472970000|2021-12-14 09:09:30|454.97|453.17|454.75|452.95|454.97|453.17|454.75|452.95|0
1639472980000|2021-12-14 09:09:40|454.53|452.73|454.97|453.17|454.97|453.17|454.53|452.73|0
1639472990000|2021-12-14 09:09:50|455.19|453.39|455.19|453.39|455.19|453.39|455.19|453.39|0
1639473000000|2021-12-14 09:10:00|455.41|453.61|455.19|453.39|455.63|453.83|455.19|453.39|0
1639473010000|2021-12-14 09:10:10|455.41|453.61|454.97|453.17|455.63|453.83|454.97|453.17|0
1639473020000|2021-12-14 09:10:20|454.75|452.95|454.97|453.17|454.97|453.17|454.75|452.95|0
1639473030000|2021-12-14 09:10:30|454.75|452.95|454.75|452.95|454.75|452.95|454.75|452.95|0
1639473040000|2021-12-14 09:10:40|454.3|452.5|454.08|452.28|454.3|452.5|454.08|452.28|0
1639473050000|2021-12-14 09:10:50|453.86|452.06|453.86|452.06|453.86|452.06|453.64|451.84|0
1639473060000|2021-12-14 09:11:00|453.64|451.84|453.64|451.84|453.64|451.84|453.42|451.62|0
1639473070000|2021-12-14 09:11:10|453.2|451.4|453.42|451.62|453.42|451.62|453.2|451.4|0
1639473080000|2021-12-14 09:11:20|453.2|451.4|453.42|451.62|453.42|451.62|453.2|451.4|0
1639473100000|2021-12-14 09:11:40|453.64|451.84|453.64|451.84|453.64|451.84|453.64|451.84|0
1639473110000|2021-12-14 09:11:50|453.42|451.62|453.42|451.62|453.42|451.62|453.42|451.62|0
1639473120000|2021-12-14 09:12:00|453.2|451.4|453.2|451.4|453.42|451.62|453.2|451.4|0
1639473130000|2021-12-14 09:12:10|452.98|451.18|452.98|451.18|452.98|451.18|452.98|451.18|0
1639473140000|2021-12-14 09:12:20|452.76|450.96|452.31|450.51|452.76|450.96|452.31|450.51|0
1639473150000|2021-12-14 09:12:30|452.54|450.74|452.2|450.4|452.54|450.74|452.2|450.4|0
1639473160000|2021-12-14 09:12:40|452.09|450.29|452.54|450.74|452.64|450.84|452.09|450.29|0
1639473170000|2021-12-14 09:12:50|452.31|450.51|451.87|450.07|452.31|450.51|451.87|450.07|0
1639473180000|2021-12-14 09:13:00|451.98|450.18|452.09|450.29|452.09|450.29|451.98|450.18|0
1639473190000|2021-12-14 09:13:10|451.87|450.07|451.87|450.07|451.98|450.18|451.87|450.07|0
1639473200000|2021-12-14 09:13:20|452.09|450.29|451.87|450.07|452.09|450.29|451.76|449.96|0
1639473210000|2021-12-14 09:13:30|451.76|449.96|451.87|450.07|451.87|450.07|451.76|449.96|0
1639473220000|2021-12-14 09:13:40|452.09|450.29|452.09|450.29|452.09|450.29|452.09|450.29|0
1639473240000|2021-12-14 09:14:00|452.53|450.73|452.53|450.73|452.53|450.73|452.42|450.62|0
1639473250000|2021-12-14 09:14:10|452.42|450.62|452.42|450.62|452.42|450.62|452.42|450.62|0
1639473260000|2021-12-14 09:14:20|452.53|450.73|452.75|450.95|452.75|450.95|452.53|450.73|0
1639473270000|2021-12-14 09:14:30|452.98|451.18|452.75|450.95|452.98|451.18|452.75|450.95|0
1639473280000|2021-12-14 09:14:40|452.53|450.73|452.53|450.73|452.53|450.73|452.31|450.51|0
1639473290000|2021-12-14 09:14:50|452.75|450.95|452.64|450.84|452.75|450.95|452.64|450.84|0
1639473300000|2021-12-14 09:15:00|452.75|450.95|452.75|450.95|452.75|450.95|452.75|450.95|0
1639473310000|2021-12-14 09:15:10|452.98|451.18|452.98|451.18|452.98|451.18|452.98|451.18|0
1639473320000|2021-12-14 09:15:20|453.2|451.4|453.2|451.4|453.2|451.4|453.2|451.4|0
1639473360000|2021-12-14 09:16:00|452.75|450.95|452.75|450.95|452.75|450.95|452.53|450.73|0
1639473370000|2021-12-14 09:16:10|452.86|451.06|452.86|451.06|452.86|451.06|452.86|451.06|0
1639473380000|2021-12-14 09:16:20|452.75|450.95|453.2|451.4|453.2|451.4|452.75|450.95|0
1639473390000|2021-12-14 09:16:30|452.75|450.95|452.53|450.73|452.75|450.95|452.53|450.73|0
1639473400000|2021-12-14 09:16:40|452.64|450.84|452.97|451.17|452.97|451.17|452.64|450.84|0
1639473410000|2021-12-14 09:16:50|452.75|450.95|452.75|450.95|452.86|451.06|452.75|450.95|0
1639473430000|2021-12-14 09:17:10|452.97|451.17|453.19|451.39|453.19|451.39|452.75|450.95|0
1639473440000|2021-12-14 09:17:20|452.97|451.17|452.97|451.17|452.97|451.17|452.97|451.17|0
1639473450000|2021-12-14 09:17:30|453.08|451.28|452.97|451.17|453.08|451.28|452.97|451.17|0
1639473460000|2021-12-14 09:17:40|452.75|450.95|452.86|451.06|452.97|451.17|452.75|450.95|0
1639473470000|2021-12-14 09:17:50|452.97|451.17|452.97|451.17|452.97|451.17|452.97|451.17|0
1639473490000|2021-12-14 09:18:10|453.42|451.62|453.42|451.62|453.42|451.62|453.42|451.62|0
1639473500000|2021-12-14 09:18:20|453.19|451.39|453.08|451.28|453.19|451.39|453.08|451.28|0
1639473520000|2021-12-14 09:18:40|452.97|451.17|453.41|451.61|453.41|451.61|452.97|451.17|0
1639473530000|2021-12-14 09:18:50|453.19|451.39|453.41|451.61|453.41|451.61|453.19|451.39|0
1639473540000|2021-12-14 09:19:00|453.19|451.39|453.41|451.61|453.41|451.61|453.19|451.39|0
1639473550000|2021-12-14 09:19:10|453.52|451.72|453.64|451.84|453.64|451.84|453.52|451.72|0
1639473560000|2021-12-14 09:19:20|453.41|451.61|453.41|451.61|453.64|451.84|453.41|451.61|0
1639473580000|2021-12-14 09:19:40|453.19|451.39|452.97|451.17|453.19|451.39|452.97|451.17|0
1639473590000|2021-12-14 09:19:50|452.75|450.95|452.75|450.95|452.75|450.95|452.75|450.95|0
1639473600000|2021-12-14 09:20:00|452.97|451.17|453.19|451.39|453.19|451.39|452.86|451.06|0
1639473610000|2021-12-14 09:20:10|453.08|451.28|453.08|451.28|453.08|451.28|453.08|451.28|0
1639473620000|2021-12-14 09:20:20|452.97|451.17|453.19|451.39|453.19|451.39|452.97|451.17|0
1639473630000|2021-12-14 09:20:30|453.41|451.61|453.41|451.61|453.41|451.61|453.41|451.61|0
1639473640000|2021-12-14 09:20:40|453.63|451.83|453.63|451.83|453.63|451.83|453.63|451.83|0
1639473660000|2021-12-14 09:21:00|453.74|451.94|453.63|451.83|453.86|452.06|453.63|451.83|0
1639473670000|2021-12-14 09:21:10|453.41|451.61|453.41|451.61|453.41|451.61|453.3|451.5|0
1639473720000|2021-12-14 09:22:00|453.63|451.83|453.63|451.83|453.63|451.83|453.63|451.83|0
1639473730000|2021-12-14 09:22:10|453.41|451.61|453.63|451.83|453.63|451.83|453.41|451.61|0
1639473740000|2021-12-14 09:22:20|453.41|451.61|453.41|451.61|453.52|451.72|453.41|451.61|0
1639473750000|2021-12-14 09:22:30|453.52|451.72|453.63|451.83|453.63|451.83|453.52|451.72|0
1639473770000|2021-12-14 09:22:50|453.74|451.94|453.74|451.94|453.74|451.94|453.74|451.94|0
1639473780000|2021-12-14 09:23:00|453.85|452.05|453.63|451.83|453.85|452.05|453.41|451.61|0
1639473790000|2021-12-14 09:23:10|453.19|451.39|453.19|451.39|453.19|451.39|453.19|451.39|0
1639473800000|2021-12-14 09:23:20|452.97|451.17|453.08|451.28|453.19|451.39|452.97|451.17|0
1639473810000|2021-12-14 09:23:30|452.85|451.05|452.75|450.95|452.85|451.05|452.75|450.95|0
1639473820000|2021-12-14 09:23:40|452.53|450.73|452.53|450.73|452.53|450.73|452.53|450.73|0
1639473830000|2021-12-14 09:23:50|452.19|450.39|452.19|450.39|452.19|450.39|452.19|450.39|0
1639473840000|2021-12-14 09:24:00|452.31|450.51|452.53|450.73|452.53|450.73|452.31|450.51|0
1639473850000|2021-12-14 09:24:10|452.41|450.61|452.09|450.29|452.41|450.61|452.09|450.29|0
1639473860000|2021-12-14 09:24:20|451.97|450.17|451.86|450.06|452.09|450.29|451.86|450.06|0
1639473870000|2021-12-14 09:24:30|451.64|449.84|451.64|449.84|451.86|450.06|451.64|449.84|0
1639473880000|2021-12-14 09:24:40|451.42|449.62|451.42|449.62|451.42|449.62|451.42|449.62|0
1639473890000|2021-12-14 09:24:50|451.64|449.84|451.42|449.62|451.64|449.84|451.42|449.62|0
1639473900000|2021-12-14 09:25:00|451.64|449.84|451.64|449.84|451.64|449.84|451.64|449.84|0
1639473910000|2021-12-14 09:25:10|451.86|450.06|451.64|449.84|451.86|450.06|451.64|449.84|0
1639473920000|2021-12-14 09:25:20|451.86|450.06|452.08|450.28|452.08|450.28|451.86|450.06|0
1639473930000|2021-12-14 09:25:30|451.97|450.17|451.75|449.95|452.08|450.28|451.75|449.95|0
1639473940000|2021-12-14 09:25:40|451.86|450.06|451.86|450.06|451.86|450.06|451.86|450.06|0
1639473950000|2021-12-14 09:25:50|452.08|450.28|452.08|450.28|452.08|450.28|452.08|450.28|0
1639473960000|2021-12-14 09:26:00|451.86|450.06|452.08|450.28|452.08|450.28|451.86|450.06|0
1639473970000|2021-12-14 09:26:10|452.3|450.5|452.3|450.5|452.3|450.5|452.3|450.5|0
1639473980000|2021-12-14 09:26:20|452.19|450.39|452.53|450.73|452.53|450.73|452.19|450.39|0
1639474000000|2021-12-14 09:26:40|452.75|450.95|452.75|450.95|452.75|450.95|452.75|450.95|0
1639474010000|2021-12-14 09:26:50|452.97|451.17|452.97|451.17|452.97|451.17|452.97|451.17|0
1639474020000|2021-12-14 09:27:00|453.19|451.39|453.19|451.39|453.19|451.39|453.19|451.39|0
1639474030000|2021-12-14 09:27:10|452.97|451.17|452.97|451.17|452.97|451.17|452.97|451.17|0
1639474040000|2021-12-14 09:27:20|452.53|450.73|452.08|450.28|452.53|450.73|452.08|450.28|0
1639474060000|2021-12-14 09:27:40|451.86|450.06|451.64|449.84|451.86|450.06|451.64|449.84|0
1639474080000|2021-12-14 09:28:00|451.42|449.62|451.2|449.4|451.42|449.62|451.2|449.4|0
1639474090000|2021-12-14 09:28:10|451.42|449.62|451.2|449.4|451.42|449.62|451.2|449.4|0
1639474100000|2021-12-14 09:28:20|450.98|449.18|450.98|449.18|451.2|449.4|450.98|449.18|0
1639474110000|2021-12-14 09:28:30|451.2|449.4|451.2|449.4|451.2|449.4|451.2|449.4|0
1639474120000|2021-12-14 09:28:40|451.31|449.51|451.2|449.4|451.31|449.51|451.2|449.4|0
1639474130000|2021-12-14 09:28:50|451.42|449.62|451.42|449.62|451.42|449.62|451.3|449.5|0
1639474150000|2021-12-14 09:29:10|451.3|449.5|451.2|449.4|451.3|449.5|451.2|449.4|0
1639474160000|2021-12-14 09:29:20|451.42|449.62|451.42|449.62|451.42|449.62|451.42|449.62|0
1639474180000|2021-12-14 09:29:40|451.2|449.4|451.2|449.4|451.2|449.4|451.2|449.4|0
1639474190000|2021-12-14 09:29:50|451.08|449.28|450.98|449.18|451.08|449.28|450.98|449.18|0
1639474200000|2021-12-14 09:30:00|450.54|448.74|450.76|448.96|450.76|448.96|450.54|448.74|0
1639474210000|2021-12-14 09:30:10|450.54|448.74|450.98|449.18|450.98|449.18|450.54|448.74|0
1639474220000|2021-12-14 09:30:20|451.08|449.28|450.98|449.18|451.2|449.4|450.98|449.18|0
1639474230000|2021-12-14 09:30:30|451.08|449.28|451.42|449.62|451.42|449.62|450.98|449.18|0
1639474240000|2021-12-14 09:30:40|451.64|449.84|451.42|449.62|451.64|449.84|451.42|449.62|0
1639474250000|2021-12-14 09:30:50|451.64|449.84|451.42|449.62|451.64|449.84|451.42|449.62|0
1639474260000|2021-12-14 09:31:00|451.64|449.84|451.64|449.84|451.64|449.84|451.64|449.84|0
1639474270000|2021-12-14 09:31:10|451.86|450.06|452.3|450.5|452.3|450.5|451.86|450.06|0
1639474290000|2021-12-14 09:31:30|452.08|450.28|452.08|450.28|452.08|450.28|452.08|450.28|0
1639474300000|2021-12-14 09:31:40|452.3|450.5|452.3|450.5|452.3|450.5|452.3|450.5|0
1639474310000|2021-12-14 09:31:50|452.08|450.28|450.98|449.18|452.08|450.28|450.98|449.18|0
1639474320000|2021-12-14 09:32:00|450.53|448.73|450.76|448.96|450.76|448.96|450.53|448.73|0
1639474330000|2021-12-14 09:32:10|450.53|448.73|450.31|448.51|450.53|448.73|450.31|448.51|0
1639474340000|2021-12-14 09:32:20|450.2|448.4|450.09|448.29|450.2|448.4|449.87|448.07|0
1639474350000|2021-12-14 09:32:30|450.31|448.51|450.53|448.73|450.53|448.73|450.31|448.51|0
1639474360000|2021-12-14 09:32:40|450.75|448.95|450.75|448.95|450.75|448.95|450.75|448.95|0
1639474370000|2021-12-14 09:32:50|450.53|448.73|450.53|448.73|450.53|448.73|450.53|448.73|0
1639474380000|2021-12-14 09:33:00|450.31|448.51|450.75|448.95|450.75|448.95|450.31|448.51|0
1639474390000|2021-12-14 09:33:10|450.98|449.18|450.75|448.95|450.98|449.18|450.75|448.95|0
1639474400000|2021-12-14 09:33:20|450.86|449.06|450.98|449.18|450.98|449.18|450.86|449.06|0
1639474410000|2021-12-14 09:33:30|451.08|449.28|450.97|449.17|451.2|449.4|450.97|449.17|0
1639474420000|2021-12-14 09:33:40|451.2|449.4|450.97|449.17|451.2|449.4|450.97|449.17|0
1639474440000|2021-12-14 09:34:00|451.08|449.28|451.08|449.28|451.08|449.28|451.08|449.28|0
1639474450000|2021-12-14 09:34:10|451.2|449.4|451.42|449.62|451.42|449.62|451.2|449.4|0
1639474460000|2021-12-14 09:34:20|451.52|449.72|451.42|449.62|451.52|449.72|451.42|449.62|0
1639474470000|2021-12-14 09:34:30|451.64|449.84|451.42|449.62|451.64|449.84|451.42|449.62|0
1639474480000|2021-12-14 09:34:40|451.3|449.5|451.42|449.62|451.42|449.62|451.19|449.39|0
1639474500000|2021-12-14 09:35:00|451.19|449.39|451.42|449.62|451.42|449.62|451.19|449.39|0
1639474510000|2021-12-14 09:35:10|451.19|449.39|450.86|449.06|451.19|449.39|450.86|449.06|0
1639474520000|2021-12-14 09:35:20|450.97|449.17|451.19|449.39|451.19|449.39|450.97|449.17|0
1639474540000|2021-12-14 09:35:40|450.86|449.06|450.86|449.06|450.86|449.06|450.86|449.06|0
1639474550000|2021-12-14 09:35:50|450.97|449.17|450.75|448.95|450.97|449.17|450.53|448.73|0
1639474560000|2021-12-14 09:36:00|450.64|448.84|450.75|448.95|450.75|448.95|450.64|448.84|0
1639474570000|2021-12-14 09:36:10|449.98|448.18|449.87|448.07|449.98|448.18|449.87|448.07|0
1639474580000|2021-12-14 09:36:20|449.65|447.85|449.43|447.63|449.65|447.85|449.43|447.63|0
1639474590000|2021-12-14 09:36:30|449.31|447.51|449.21|447.41|449.31|447.51|449.21|447.41|0
1639474600000|2021-12-14 09:36:40|449.31|447.51|449.21|447.41|449.31|447.51|448.99|447.19|0
1639474610000|2021-12-14 09:36:50|448.99|447.19|448.21|446.41|448.99|447.19|448.21|446.41|0
1639474620000|2021-12-14 09:37:00|448.33|446.53|447.67|445.87|448.33|446.53|447.67|445.87|0
1639474630000|2021-12-14 09:37:10|447.55|445.75|447|445.2|447.55|445.75|447|445.2|0
1639474640000|2021-12-14 09:37:20|446.56|444.76|446.34|444.54|446.56|444.76|446.34|444.54|0
1639474650000|2021-12-14 09:37:30|446.56|444.76|445.9|444.1|446.56|444.76|445.9|444.1|0
1639474660000|2021-12-14 09:37:40|446.01|444.21|445.79|443.99|446.12|444.32|445.79|443.99|0
1639474670000|2021-12-14 09:37:50|446.01|444.21|445.9|444.1|446.01|444.21|445.68|443.88|0
1639474680000|2021-12-14 09:38:00|445.79|443.99|445.24|443.44|445.9|444.1|445.24|443.44|0
1639474690000|2021-12-14 09:38:10|445.02|443.22|444.8|443|445.02|443.22|444.8|443|0
1639474700000|2021-12-14 09:38:20|445.02|443.22|446.12|444.32|446.12|444.32|445.02|443.22|0
1639474710000|2021-12-14 09:38:30|446.01|444.21|445.9|444.1|446.12|444.32|445.9|444.1|0
1639474720000|2021-12-14 09:38:40|445.68|443.88|446.12|444.32|446.12|444.32|445.68|443.88|0
1639474730000|2021-12-14 09:38:50|446.34|444.54|446.34|444.54|446.78|444.98|446.34|444.54|0
1639474740000|2021-12-14 09:39:00|446.12|444.32|445.68|443.88|446.45|444.65|445.68|443.88|0
1639474750000|2021-12-14 09:39:10|445.9|444.1|445.46|443.66|445.9|444.1|445.46|443.66|0
1639474760000|2021-12-14 09:39:20|445.57|443.77|445.57|443.77|445.57|443.77|445.35|443.55|0
1639474770000|2021-12-14 09:39:30|445.68|443.88|445.02|443.22|445.68|443.88|445.02|443.22|0
1639474780000|2021-12-14 09:39:40|444.8|443|445.02|443.22|445.24|443.44|444.8|443|0
1639474790000|2021-12-14 09:39:50|445.24|443.44|444.69|442.89|445.24|443.44|444.69|442.89|0
1639474800000|2021-12-14 09:40:00|444.8|443|444.25|442.45|444.8|443|444.25|442.45|0
1639474810000|2021-12-14 09:40:10|444.14|442.34|443.92|442.12|444.36|442.56|443.92|442.12|0
1639474820000|2021-12-14 09:40:20|443.29|441.49|443.51|441.71|443.51|441.71|443.29|441.49|0
1639474830000|2021-12-14 09:40:30|443.29|441.49|442.63|440.83|443.29|441.49|442.63|440.83|0
1639474840000|2021-12-14 09:40:40|443.63|441.83|443.41|441.61|443.63|441.83|443.41|441.61|0
1639474850000|2021-12-14 09:40:50|442.97|441.17|442.97|441.17|442.97|441.17|442.97|441.17|0
1639474860000|2021-12-14 09:41:00|442.86|441.06|443.41|441.61|443.41|441.61|442.75|440.95|0
1639474870000|2021-12-14 09:41:10|443.19|441.39|443.63|441.83|443.63|441.83|443.19|441.39|0
1639474880000|2021-12-14 09:41:20|443.85|442.05|443.85|442.05|443.85|442.05|443.85|442.05|0
1639474890000|2021-12-14 09:41:30|444.07|442.27|444.28|442.48|444.28|442.48|444.07|442.27|0
1639474900000|2021-12-14 09:41:40|444.5|442.7|444.5|442.7|444.5|442.7|444.28|442.48|0
1639474910000|2021-12-14 09:41:50|444.28|442.48|444.28|442.48|444.5|442.7|444.28|442.48|0
1639474920000|2021-12-14 09:42:00|444.39|442.59|444.28|442.48|444.39|442.59|444.28|442.48|0
1639474930000|2021-12-14 09:42:10|444.5|442.7|444.72|442.92|444.72|442.92|444.5|442.7|0
1639474940000|2021-12-14 09:42:20|444.94|443.14|445.16|443.36|445.16|443.36|444.94|443.14|0
1639474950000|2021-12-14 09:42:30|445.05|443.25|445.16|443.36|445.16|443.36|444.94|443.14|0
1639474960000|2021-12-14 09:42:40|445.38|443.58|445.16|443.36|445.38|443.58|445.05|443.25|0
1639474970000|2021-12-14 09:42:50|445.38|443.58|445.16|443.36|445.38|443.58|445.16|443.36|0
1639474980000|2021-12-14 09:43:00|444.28|442.48|443.85|442.05|444.5|442.7|443.85|442.05|0
1639474990000|2021-12-14 09:43:10|443.41|441.61|443.41|441.61|443.41|441.61|443.41|441.61|0
1639475000000|2021-12-14 09:43:20|443.63|441.83|443.84|442.04|443.84|442.04|443.63|441.83|0
1639475010000|2021-12-14 09:43:30|444.06|442.26|443.41|441.61|444.06|442.26|443.41|441.61|0
1639475020000|2021-12-14 09:43:40|443.19|441.39|443.41|441.61|443.41|441.61|443.19|441.39|0
1639475030000|2021-12-14 09:43:50|443.19|441.39|442.97|441.17|443.19|441.39|442.97|441.17|0
1639475040000|2021-12-14 09:44:00|442.75|440.95|442.31|440.51|442.75|440.95|442.31|440.51|0
1639475050000|2021-12-14 09:44:10|441.87|440.07|442.31|440.51|442.31|440.51|441.87|440.07|0
1639475060000|2021-12-14 09:44:20|442.09|440.29|442.53|440.73|442.75|440.95|442.09|440.29|0
1639475070000|2021-12-14 09:44:30|442.75|440.95|442.75|440.95|442.97|441.17|442.75|440.95|0
1639475080000|2021-12-14 09:44:40|442.53|440.73|442.31|440.51|442.53|440.73|442.31|440.51|0
1639475090000|2021-12-14 09:44:50|442.09|440.29|443.19|441.39|443.19|441.39|442.09|440.29|0
1639475100000|2021-12-14 09:45:00|442.75|440.95|442.53|440.73|442.85|441.05|442.53|440.73|0
1639475110000|2021-12-14 09:45:10|442.75|440.95|443.29|441.49|443.29|441.49|442.75|440.95|0
1639475120000|2021-12-14 09:45:20|443.41|441.61|443.41|441.61|443.41|441.61|443.41|441.61|0
1639475130000|2021-12-14 09:45:30|443.62|441.82|443.84|442.04|443.84|442.04|443.62|441.82|0
1639475140000|2021-12-14 09:45:40|444.06|442.26|444.06|442.26|444.06|442.26|444.06|442.26|0
1639475150000|2021-12-14 09:45:50|444.17|442.37|444.06|442.26|444.17|442.37|444.06|442.26|0
1639475160000|2021-12-14 09:46:00|444.28|442.48|444.06|442.26|444.28|442.48|444.06|442.26|0
1639475170000|2021-12-14 09:46:10|444.5|442.7|444.28|442.48|444.5|442.7|444.28|442.48|0
1639475180000|2021-12-14 09:46:20|444.5|442.7|444.28|442.48|444.5|442.7|444.28|442.48|0
1639475190000|2021-12-14 09:46:30|443.4|441.6|443.4|441.6|443.4|441.6|443.4|441.6|0
1639475200000|2021-12-14 09:46:40|443.19|441.39|443.18|441.38|443.19|441.39|443.18|441.38|0
1639475210000|2021-12-14 09:46:50|442.97|441.17|442.75|440.95|442.97|441.17|442.75|440.95|0
1639475220000|2021-12-14 09:47:00|442.97|441.17|442.09|440.29|442.97|441.17|442.09|440.29|0
1639475230000|2021-12-14 09:47:10|442.31|440.51|442.31|440.51|442.31|440.51|442.09|440.29|0
1639475240000|2021-12-14 09:47:20|442.53|440.73|442.53|440.73|442.75|440.95|442.53|440.73|0
1639475250000|2021-12-14 09:47:30|442.97|441.17|443.4|441.6|443.4|441.6|442.97|441.17|0
1639475260000|2021-12-14 09:47:40|443.51|441.71|443.4|441.6|443.51|441.71|443.4|441.6|0
1639475270000|2021-12-14 09:47:50|443.07|441.27|443.4|441.6|443.4|441.6|443.07|441.27|0
1639475280000|2021-12-14 09:48:00|443.51|441.71|443.62|441.82|443.62|441.82|443.4|441.6|0
1639475290000|2021-12-14 09:48:10|444.06|442.26|443.73|441.93|444.28|442.48|443.73|441.93|0
1639475300000|2021-12-14 09:48:20|443.62|441.82|443.84|442.04|444.06|442.26|443.62|441.82|0
1639475310000|2021-12-14 09:48:30|443.73|441.93|443.95|442.15|443.95|442.15|443.73|441.93|0
1639475320000|2021-12-14 09:48:40|444.28|442.48|444.28|442.48|444.28|442.48|444.28|442.48|0
1639475330000|2021-12-14 09:48:50|443.84|442.04|443.62|441.82|443.84|442.04|443.62|441.82|0
1639475340000|2021-12-14 09:49:00|443.84|442.04|444.06|442.26|444.06|442.26|443.84|442.04|0
1639475350000|2021-12-14 09:49:10|444.5|442.7|444.5|442.7|444.5|442.7|444.5|442.7|0
1639475360000|2021-12-14 09:49:20|444.06|442.26|443.62|441.82|444.28|442.48|443.62|441.82|0
1639475370000|2021-12-14 09:49:30|443.4|441.6|443.4|441.6|443.4|441.6|443.4|441.6|0
1639475380000|2021-12-14 09:49:40|443.62|441.82|442.96|441.16|443.62|441.82|442.96|441.16|0
1639475390000|2021-12-14 09:49:50|442.74|440.94|442.41|440.61|442.74|440.94|442.41|440.61|0
1639475400000|2021-12-14 09:50:00|442.53|440.73|442.31|440.51|442.53|440.73|442.31|440.51|0
1639475410000|2021-12-14 09:50:10|441.87|440.07|442.31|440.51|442.31|440.51|441.87|440.07|0
1639475420000|2021-12-14 09:50:20|442.74|440.94|442.63|440.83|442.74|440.94|442.53|440.73|0
1639475430000|2021-12-14 09:50:30|442.53|440.73|442.53|440.73|442.53|440.73|442.53|440.73|0
1639475440000|2021-12-14 09:50:40|442.31|440.51|442.09|440.29|442.52|440.72|442.09|440.29|0
1639475450000|2021-12-14 09:50:50|441.87|440.07|441.65|439.85|442.09|440.29|441.65|439.85|0
1639475460000|2021-12-14 09:51:00|440.99|439.19|440.34|438.54|440.99|439.19|440.34|438.54|0
1639475470000|2021-12-14 09:51:10|440.77|438.97|440.77|438.97|440.99|439.19|440.55|438.75|0
1639475480000|2021-12-14 09:51:20|440.55|438.75|440.55|438.75|440.55|438.75|440.55|438.75|0
1639475490000|2021-12-14 09:51:30|440.34|438.54|440.55|438.75|440.55|438.75|440.34|438.54|0
1639475500000|2021-12-14 09:51:40|440.77|438.97|440.77|438.97|441.1|439.3|440.77|438.97|0
1639475510000|2021-12-14 09:51:50|440.99|439.19|440.77|438.97|440.99|439.19|440.77|438.97|0
1639475520000|2021-12-14 09:52:00|440.55|438.75|440.77|438.97|440.77|438.97|440.55|438.75|0
1639475530000|2021-12-14 09:52:10|440.55|438.75|440.66|438.86|440.77|438.97|440.55|438.75|0
1639475540000|2021-12-14 09:52:20|440.77|438.97|438.59|436.79|440.77|438.97|438.37|436.57|0
1639475550000|2021-12-14 09:52:30|438.69|436.89|438.81|437.01|438.81|437.01|438.59|436.79|0
1639475560000|2021-12-14 09:52:40|439.02|437.22|438.91|437.11|439.02|437.22|438.91|437.11|0
1639475570000|2021-12-14 09:52:50|438.81|437.01|439.24|437.44|439.24|437.44|438.81|437.01|0
1639475580000|2021-12-14 09:53:00|439.46|437.66|439.13|437.33|439.46|437.66|439.02|437.22|0
1639475590000|2021-12-14 09:53:10|438.8|437|438.37|436.57|438.8|437|438.37|436.57|0
1639475600000|2021-12-14 09:53:20|439.02|437.22|438.15|436.35|439.02|437.22|438.15|436.35|0
1639475610000|2021-12-14 09:53:30|437.71|435.91|437.71|435.91|437.71|435.91|437.71|435.91|0
1639475620000|2021-12-14 09:53:40|437.81|436.01|437.22|435.42|438.25|436.45|437.22|435.42|0
1639475630000|2021-12-14 09:53:50|437|435.2|437.29|435.49|437.29|435.49|436.45|434.65|0
1639475640000|2021-12-14 09:54:00|437.61|435.81|437.72|435.92|437.72|435.92|437.39|435.59|0
1639475650000|2021-12-14 09:54:10|437.94|436.14|437.39|435.59|437.94|436.14|437.29|435.49|0
1639475660000|2021-12-14 09:54:20|437.29|435.49|434.68|432.88|437.51|435.71|434.68|432.88|0
1639475670000|2021-12-14 09:54:30|434.46|432.66|434.46|432.66|434.46|432.66|434.35|432.55|0
1639475680000|2021-12-14 09:54:40|433.38|431.58|433.59|431.79|433.59|431.79|433.16|431.36|0
1639475690000|2021-12-14 09:54:50|433.38|431.58|432.51|430.71|433.59|431.79|432.29|430.49|0
1639475700000|2021-12-14 09:55:00|432.29|430.49|433.16|431.36|433.16|431.36|432.29|430.49|0
1639475710000|2021-12-14 09:55:10|433.59|431.79|433.38|431.58|433.81|432.01|433.38|431.58|0
1639475720000|2021-12-14 09:55:20|433.59|431.79|433.59|431.79|433.81|432.01|433.59|431.79|0
1639475730000|2021-12-14 09:55:30|433.91|432.11|434.24|432.44|434.24|432.44|433.81|432.01|0
1639475740000|2021-12-14 09:55:40|434.13|432.33|434.24|432.44|434.24|432.44|434.03|432.23|0
1639475750000|2021-12-14 09:55:50|434.03|432.23|433.59|431.79|434.24|432.44|433.59|431.79|0
1639475760000|2021-12-14 09:56:00|433.16|431.36|432.94|431.14|433.37|431.57|432.94|431.14|0
1639475770000|2021-12-14 09:56:10|432.83|431.03|432.94|431.14|432.94|431.14|432.51|430.71|0
1639475780000|2021-12-14 09:56:20|433.37|431.57|433.16|431.36|433.37|431.57|433.16|431.36|0
1639475790000|2021-12-14 09:56:30|433.48|431.68|433.59|431.79|433.59|431.79|433.48|431.68|0
1639475800000|2021-12-14 09:56:40|433.81|432.01|433.59|431.79|433.81|432.01|433.59|431.79|0
1639475810000|2021-12-14 09:56:50|433.81|432.01|434.03|432.23|434.24|432.44|433.81|432.01|0
1639475820000|2021-12-14 09:57:00|434.24|432.44|434.24|432.44|434.24|432.44|434.03|432.23|0
1639475830000|2021-12-14 09:57:10|434.46|432.66|434.24|432.44|434.46|432.66|434.24|432.44|0
1639475840000|2021-12-14 09:57:20|433.81|432.01|432.72|430.92|433.81|432.01|432.72|430.92|0
1639475850000|2021-12-14 09:57:30|432.51|430.71|432.94|431.14|432.94|431.14|432.51|430.71|0
1639475860000|2021-12-14 09:57:40|433.16|431.36|431.96|430.16|433.16|431.36|431.96|430.16|0
1639475870000|2021-12-14 09:57:50|432.07|430.27|432.39|430.59|432.39|430.59|432.07|430.27|0
1639475880000|2021-12-14 09:58:00|432.29|430.49|432.07|430.27|432.51|430.71|432.07|430.27|0
1639475890000|2021-12-14 09:58:10|431.85|430.05|431.42|429.62|431.85|430.05|431.42|429.62|0
1639475900000|2021-12-14 09:58:20|430.99|429.19|430.77|428.97|430.99|429.19|430.55|428.75|0
1639475910000|2021-12-14 09:58:30|431.2|429.4|434.36|432.56|434.36|432.56|431.2|429.4|0
1639475920000|2021-12-14 09:58:40|432.35|430.55|432.56|430.76|432.78|430.98|432.35|430.55|0
1639475930000|2021-12-14 09:58:50|432.78|430.98|431.91|430.11|432.78|430.98|431.91|430.11|0
1639475940000|2021-12-14 09:59:00|431.7|429.9|431.7|429.9|431.91|430.11|431.7|429.9|0
1639475950000|2021-12-14 09:59:10|430.83|429.03|431.26|429.46|431.26|429.46|430.83|429.03|0
1639475960000|2021-12-14 09:59:20|431.05|429.25|431.05|429.25|431.05|429.25|430.83|429.03|0
1639475970000|2021-12-14 09:59:30|431.26|429.46|431.7|429.9|431.7|429.9|431.26|429.46|0
1639475980000|2021-12-14 09:59:40|431.91|430.11|431.91|430.11|431.91|430.11|431.7|429.9|0
1639475990000|2021-12-14 09:59:50|431.48|429.68|431.05|429.25|431.48|429.68|431.05|429.25|0
1639476000000|2021-12-14 10:00:00|431.48|429.68|431.05|429.25|431.48|429.68|430.83|429.03|0
1639476010000|2021-12-14 10:00:10|430.62|428.82|431.05|429.25|431.05|429.25|430.62|428.82|0
1639476020000|2021-12-14 10:00:20|431.48|429.68|432.34|430.54|432.34|430.54|431.48|429.68|0
1639476030000|2021-12-14 10:00:30|432.56|430.76|432.56|430.76|432.78|430.98|432.56|430.76|0
1639476040000|2021-12-14 10:00:40|432.34|430.54|432.34|430.54|432.34|430.54|432.34|430.54|0
1639476050000|2021-12-14 10:00:50|432.45|430.65|432.78|430.98|432.78|430.98|432.45|430.65|0
1639476060000|2021-12-14 10:01:00|432.13|430.33|432.13|430.33|432.13|430.33|431.91|430.11|0
1639476070000|2021-12-14 10:01:10|431.91|430.11|432.56|430.76|432.77|430.97|431.91|430.11|0
1639476080000|2021-12-14 10:01:20|432.13|430.33|432.13|430.33|432.13|430.33|432.13|430.33|0
1639476090000|2021-12-14 10:01:30|432.34|430.54|432.13|430.33|432.34|430.54|432.13|430.33|0
1639476100000|2021-12-14 10:01:40|432.34|430.54|432.56|430.76|432.56|430.76|432.34|430.54|0
1639476110000|2021-12-14 10:01:50|432.34|430.54|432.56|430.76|432.56|430.76|432.34|430.54|0
1639476120000|2021-12-14 10:02:00|432.34|430.54|432.13|430.33|432.34|430.54|431.69|429.89|0
1639476130000|2021-12-14 10:02:10|431.91|430.11|431.48|429.68|431.91|430.11|431.48|429.68|0
1639476140000|2021-12-14 10:02:20|432.13|430.33|431.91|430.11|432.13|430.33|431.91|430.11|0
1639476150000|2021-12-14 10:02:30|432.13|430.33|432.13|430.33|432.23|430.43|432.13|430.33|0
1639476160000|2021-12-14 10:02:40|431.91|430.11|431.91|430.11|431.91|430.11|431.69|429.89|0
1639476170000|2021-12-14 10:02:50|431.48|429.68|431.26|429.46|431.48|429.68|431.26|429.46|0
1639476180000|2021-12-14 10:03:00|430.61|428.81|430.4|428.6|430.61|428.81|430.18|428.38|0
1639476190000|2021-12-14 10:03:10|429.75|427.95|429.75|427.95|430.18|428.38|429.75|427.95|0
1639476200000|2021-12-14 10:03:20|430.18|428.38|430.18|428.38|430.18|428.38|429.97|428.17|0
1639476210000|2021-12-14 10:03:30|430.4|428.6|429.75|427.95|430.4|428.6|429.75|427.95|0
1639476220000|2021-12-14 10:03:40|429.54|427.74|429.54|427.74|429.75|427.95|429.54|427.74|0
1639476230000|2021-12-14 10:03:50|429.32|427.52|429.1|427.3|429.32|427.52|429.1|427.3|0
1639476240000|2021-12-14 10:04:00|429.32|427.52|429.97|428.17|429.97|428.17|429.1|427.3|0
1639476250000|2021-12-14 10:04:10|430.18|428.38|430.61|428.81|430.83|429.03|430.18|428.38|0
1639476260000|2021-12-14 10:04:20|430.07|428.27|430.4|428.6|430.4|428.6|429.75|427.95|0
1639476270000|2021-12-14 10:04:30|431.05|429.25|431.04|429.24|431.05|429.25|431.04|429.24|0
1639476280000|2021-12-14 10:04:40|431.26|429.46|431.26|429.46|431.26|429.46|431.26|429.46|0
1639476290000|2021-12-14 10:04:50|430.93|429.13|430.61|428.81|430.93|429.13|430.61|428.81|0
1639476300000|2021-12-14 10:05:00|431.04|429.24|431.48|429.68|431.48|429.68|431.04|429.24|0
1639476310000|2021-12-14 10:05:10|431.26|429.46|430.4|428.6|431.26|429.46|430.4|428.6|0
1639476320000|2021-12-14 10:05:20|429.97|428.17|430.4|428.6|430.4|428.6|429.97|428.17|0
1639476330000|2021-12-14 10:05:30|430.18|428.38|430.18|428.38|430.18|428.38|429.97|428.17|0
1639476340000|2021-12-14 10:05:40|430.4|428.6|430.4|428.6|430.4|428.6|430.18|428.38|0
1639476350000|2021-12-14 10:05:50|430.5|428.7|430.18|428.38|430.5|428.7|430.18|428.38|0
1639476360000|2021-12-14 10:06:00|430.4|428.6|430.61|428.81|430.61|428.81|430.4|428.6|0
1639476370000|2021-12-14 10:06:10|430.83|429.03|430.61|428.81|430.83|429.03|430.61|428.81|0
1639476380000|2021-12-14 10:06:20|430.83|429.03|430.4|428.6|430.83|429.03|430.4|428.6|0
1639476390000|2021-12-14 10:06:30|430.61|428.81|431.04|429.24|431.04|429.24|430.61|428.81|0
1639476400000|2021-12-14 10:06:40|431.26|429.46|431.26|429.46|431.26|429.46|431.26|429.46|0
1639476410000|2021-12-14 10:06:50|431.91|430.11|431.69|429.89|431.91|430.11|431.69|429.89|0
1639476420000|2021-12-14 10:07:00|431.91|430.11|432.12|430.32|432.12|430.32|431.69|429.89|0
1639476430000|2021-12-14 10:07:10|432.34|430.54|432.34|430.54|432.55|430.75|432.34|430.54|0
1639476440000|2021-12-14 10:07:20|432.12|430.32|431.58|429.78|432.12|430.32|431.58|429.78|0
1639476450000|2021-12-14 10:07:30|431.47|429.67|431.26|429.46|431.47|429.67|431.04|429.24|0
1639476460000|2021-12-14 10:07:40|432.12|430.32|432.12|430.32|432.12|430.32|431.91|430.11|0
1639476470000|2021-12-14 10:07:50|432.34|430.54|432.34|430.54|432.34|430.54|432.12|430.32|0
1639476480000|2021-12-14 10:08:00|432.12|430.32|432.55|430.75|432.55|430.75|432.12|430.32|0
1639476490000|2021-12-14 10:08:10|432.44|430.64|432.55|430.75|432.55|430.75|432.34|430.54|0
1639476500000|2021-12-14 10:08:20|432.66|430.86|432.66|430.86|432.66|430.86|432.66|430.86|0
1639476510000|2021-12-14 10:08:30|432.55|430.75|432.77|430.97|432.77|430.97|432.55|430.75|0
1639476520000|2021-12-14 10:08:40|432.55|430.75|432.77|430.97|432.77|430.97|432.55|430.75|0
1639476530000|2021-12-14 10:08:50|432.55|430.75|432.55|430.75|432.55|430.75|432.55|430.75|0
1639476540000|2021-12-14 10:09:00|432.77|430.97|432.77|430.97|432.77|430.97|432.77|430.97|0
1639476550000|2021-12-14 10:09:10|433.2|431.4|433.42|431.62|433.42|431.62|432.98|431.18|0
1639476560000|2021-12-14 10:09:20|433.63|431.83|433.85|432.05|433.85|432.05|433.63|431.83|0
1639476570000|2021-12-14 10:09:30|433.63|431.83|433.85|432.05|433.85|432.05|433.63|431.83|0
1639476580000|2021-12-14 10:09:40|433.74|431.94|433.85|432.05|434.07|432.27|433.63|431.83|0
1639476590000|2021-12-14 10:09:50|434.07|432.27|434.28|432.48|434.28|432.48|434.07|432.27|0
1639476600000|2021-12-14 10:10:00|434.07|432.27|434.06|432.26|434.07|432.27|434.06|432.26|0
1639476610000|2021-12-14 10:10:10|433.85|432.05|433.63|431.83|433.85|432.05|433.63|431.83|0
1639476620000|2021-12-14 10:10:20|433.42|431.62|433.63|431.83|433.63|431.83|433.42|431.62|0
1639476630000|2021-12-14 10:10:30|433.42|431.62|433.52|431.72|433.52|431.72|433.42|431.62|0
1639476640000|2021-12-14 10:10:40|433.42|431.62|433.42|431.62|433.42|431.62|433.42|431.62|0
1639476650000|2021-12-14 10:10:50|433.63|431.83|433.42|431.62|433.63|431.83|433.42|431.62|0
1639476660000|2021-12-14 10:11:00|433.63|431.83|433.42|431.62|433.63|431.83|433.42|431.62|0
1639476670000|2021-12-14 10:11:10|433.63|431.83|432.98|431.18|433.63|431.83|432.98|431.18|0
1639476680000|2021-12-14 10:11:20|433.2|431.4|432.55|430.75|433.2|431.4|432.55|430.75|0
1639476690000|2021-12-14 10:11:30|432.44|430.64|432.55|430.75|432.55|430.75|432.44|430.64|0
1639476700000|2021-12-14 10:11:40|432.77|430.97|432.65|430.85|432.77|430.97|432.33|430.53|0
1639476710000|2021-12-14 10:11:50|432.77|430.97|432.33|430.53|432.77|430.97|432.33|430.53|0
1639476720000|2021-12-14 10:12:00|431.9|430.1|432.12|430.32|432.12|430.32|431.9|430.1|0
1639476730000|2021-12-14 10:12:10|432.33|430.53|432.55|430.75|432.77|430.97|432.33|430.53|0
1639476740000|2021-12-14 10:12:20|432.33|430.53|432.12|430.32|432.33|430.53|432.12|430.32|0
1639476750000|2021-12-14 10:12:30|431.9|430.1|431.9|430.1|432.01|430.21|431.69|429.89|0
1639476760000|2021-12-14 10:12:40|431.69|429.89|432.12|430.32|432.12|430.32|431.69|429.89|0
1639476770000|2021-12-14 10:12:50|431.9|430.1|432.01|430.21|432.12|430.32|431.9|430.1|0
1639476780000|2021-12-14 10:13:00|431.9|430.1|432.12|430.32|432.12|430.32|431.9|430.1|0
1639476790000|2021-12-14 10:13:10|432.33|430.53|432.01|430.21|432.33|430.53|431.9|430.1|0
1639476800000|2021-12-14 10:13:20|431.9|430.1|432|430.2|432.12|430.32|431.9|430.1|0
1639476810000|2021-12-14 10:13:30|432.12|430.32|431.9|430.1|432.12|430.32|431.9|430.1|0
1639476820000|2021-12-14 10:13:40|432.12|430.32|432.33|430.53|432.33|430.53|432.12|430.32|0
1639476830000|2021-12-14 10:13:50|432.44|430.64|432.33|430.53|432.44|430.64|432.33|430.53|0
1639476840000|2021-12-14 10:14:00|432.22|430.42|432.76|430.96|432.76|430.96|432.22|430.42|0
1639476850000|2021-12-14 10:14:10|432.98|431.18|432.98|431.18|432.98|431.18|432.98|431.18|0
1639476870000|2021-12-14 10:14:30|433.2|431.4|433.2|431.4|433.2|431.4|433.2|431.4|0
1639476880000|2021-12-14 10:14:40|432.98|431.18|433.63|431.83|433.63|431.83|432.98|431.18|0
1639476890000|2021-12-14 10:14:50|433.41|431.61|433.41|431.61|433.41|431.61|433.2|431.4|0
1639476900000|2021-12-14 10:15:00|433.2|431.4|433.63|431.83|433.63|431.83|432.98|431.18|0
1639476910000|2021-12-14 10:15:10|433.84|432.04|433.84|432.04|433.84|432.04|433.84|432.04|0
1639476920000|2021-12-14 10:15:20|433.63|431.83|432.98|431.18|433.63|431.83|432.98|431.18|0
1639476930000|2021-12-14 10:15:30|433.08|431.28|433.08|431.28|433.08|431.28|433.08|431.28|0
1639476940000|2021-12-14 10:15:40|432.76|430.96|432.55|430.75|432.76|430.96|432.55|430.75|0
1639476950000|2021-12-14 10:15:50|432.33|430.53|432.33|430.53|432.33|430.53|432.33|430.53|0
1639476960000|2021-12-14 10:16:00|432.22|430.42|432.22|430.42|432.22|430.42|432.22|430.42|0
1639476970000|2021-12-14 10:16:10|432.33|430.53|432.33|430.53|432.55|430.75|432.33|430.53|0
1639476980000|2021-12-14 10:16:20|432.11|430.31|432.11|430.31|432.11|430.31|432.11|430.31|0
1639476990000|2021-12-14 10:16:30|431.9|430.1|432.11|430.31|432.11|430.31|431.9|430.1|0
1639477000000|2021-12-14 10:16:40|432|430.2|432|430.2|432|430.2|432|430.2|0
1639477010000|2021-12-14 10:16:50|431.9|430.1|431.68|429.88|431.9|430.1|431.68|429.88|0
1639477020000|2021-12-14 10:17:00|431.47|429.67|431.47|429.67|431.47|429.67|431.25|429.45|0
1639477030000|2021-12-14 10:17:10|431.57|429.77|431.9|430.1|431.9|430.1|431.47|429.67|0
1639477040000|2021-12-14 10:17:20|431.68|429.88|432.11|430.31|432.11|430.31|431.68|429.88|0
1639477050000|2021-12-14 10:17:30|432.33|430.53|432.55|430.75|432.76|430.96|432.33|430.53|0
1639477060000|2021-12-14 10:17:40|432.76|430.96|432.98|431.18|432.98|431.18|432.76|430.96|0
1639477070000|2021-12-14 10:17:50|432.76|430.96|432.87|431.07|432.87|431.07|432.65|430.85|0
1639477080000|2021-12-14 10:18:00|432.65|430.85|432.76|430.96|432.76|430.96|432.55|430.75|0
1639477090000|2021-12-14 10:18:10|432.98|431.18|432.76|430.96|432.98|431.18|432.76|430.96|0
1639477100000|2021-12-14 10:18:20|432.55|430.75|432.11|430.31|432.55|430.75|432.11|430.31|0
1639477110000|2021-12-14 10:18:30|431.9|430.1|431.9|430.1|431.9|430.1|431.68|429.88|0
1639477120000|2021-12-14 10:18:40|431.78|429.98|431.78|429.98|431.78|429.98|431.68|429.88|0
1639477130000|2021-12-14 10:18:50|432.11|430.31|432.22|430.42|432.22|430.42|432|430.2|0
1639477140000|2021-12-14 10:19:00|432.11|430.31|432.11|430.31|432.33|430.53|432.11|430.31|0
1639477150000|2021-12-14 10:19:10|431.9|430.1|431.68|429.88|432|430.2|431.68|429.88|0
1639477160000|2021-12-14 10:19:20|431.46|429.66|431.9|430.1|431.9|430.1|431.46|429.66|0
1639477170000|2021-12-14 10:19:30|431.68|429.88|431.68|429.88|431.68|429.88|431.68|429.88|0
1639477180000|2021-12-14 10:19:40|431.9|430.1|431.68|429.88|431.9|430.1|431.68|429.88|0
1639477190000|2021-12-14 10:19:50|431.57|429.77|431.46|429.66|431.57|429.77|431.46|429.66|0
1639477200000|2021-12-14 10:20:00|432.33|430.53|432.33|430.53|432.33|430.53|432.33|430.53|0
1639477210000|2021-12-14 10:20:10|432.54|430.74|432.33|430.53|432.76|430.96|432.33|430.53|0
1639477220000|2021-12-14 10:20:20|432.11|430.31|432|430.2|432.11|430.31|431.9|430.1|0
1639477230000|2021-12-14 10:20:30|431.78|429.98|431.68|429.88|431.78|429.98|431.68|429.88|0
1639477240000|2021-12-14 10:20:40|431.57|429.77|431.68|429.88|431.68|429.88|431.57|429.77|0
1639477250000|2021-12-14 10:20:50|431.9|430.1|431.9|430.1|431.9|430.1|431.9|430.1|0
1639477260000|2021-12-14 10:21:00|432.33|430.53|432.54|430.74|432.65|430.85|432.33|430.53|0
1639477270000|2021-12-14 10:21:10|432.76|430.96|432.98|431.18|432.98|431.18|432.76|430.96|0
1639477280000|2021-12-14 10:21:20|432.76|430.96|432.76|430.96|432.76|430.96|432.76|430.96|0
1639477290000|2021-12-14 10:21:30|432.65|430.85|432.65|430.85|432.65|430.85|432.54|430.74|0
1639477300000|2021-12-14 10:21:40|432.54|430.74|432.65|430.85|432.65|430.85|432.54|430.74|0
1639477310000|2021-12-14 10:21:50|432.54|430.74|432.33|430.53|432.54|430.74|432.33|430.53|0
1639477320000|2021-12-14 10:22:00|432.43|430.63|432.54|430.74|432.76|430.96|432.43|430.63|0
1639477330000|2021-12-14 10:22:10|431.89|430.09|431.46|429.66|431.89|430.09|431.46|429.66|0
1639477340000|2021-12-14 10:22:20|431.68|429.88|431.68|429.88|431.68|429.88|431.46|429.66|0
1639477350000|2021-12-14 10:22:30|431.46|429.66|431.68|429.88|431.68|429.88|431.46|429.66|0
1639477360000|2021-12-14 10:22:40|431.78|429.98|432|430.2|432.11|430.31|431.78|429.98|0
1639477370000|2021-12-14 10:22:50|432.11|430.31|432|430.2|432.11|430.31|431.89|430.09|0
1639477380000|2021-12-14 10:23:00|431.68|429.88|432.33|430.53|432.33|430.53|431.68|429.88|0
1639477390000|2021-12-14 10:23:10|432.11|430.31|432.11|430.31|432.33|430.53|432.11|430.31|0
1639477400000|2021-12-14 10:23:20|431.89|430.09|431.68|429.88|431.89|430.09|431.68|429.88|0
1639477410000|2021-12-14 10:23:30|431.78|429.98|431.78|429.98|431.89|430.09|431.68|429.88|0
1639477420000|2021-12-14 10:23:40|431.46|429.66|431.89|430.09|431.89|430.09|431.46|429.66|0
1639477430000|2021-12-14 10:23:50|431.68|429.88|431.68|429.88|431.68|429.88|431.46|429.66|0
1639477440000|2021-12-14 10:24:00|431.89|430.09|431.89|430.09|431.89|430.09|431.68|429.88|0
1639477450000|2021-12-14 10:24:10|431.68|429.88|432.11|430.31|432.11|430.31|431.68|429.88|0
1639477460000|2021-12-14 10:24:20|432.54|430.74|432.97|431.17|432.97|431.17|432.54|430.74|0
1639477470000|2021-12-14 10:24:30|432.76|430.96|432.97|431.17|432.97|431.17|432.76|430.96|0
1639477480000|2021-12-14 10:24:40|432.76|430.96|432.97|431.17|432.97|431.17|432.76|430.96|0
1639477490000|2021-12-14 10:24:50|433.19|431.39|432.97|431.17|433.19|431.39|432.97|431.17|0
1639477500000|2021-12-14 10:25:00|433.19|431.39|432.97|431.17|433.19|431.39|432.97|431.17|0
1639477510000|2021-12-14 10:25:10|433.4|431.6|433.19|431.39|433.4|431.6|433.19|431.39|0
1639477520000|2021-12-14 10:25:20|433.62|431.82|433.62|431.82|433.62|431.82|433.62|431.82|0
1639477530000|2021-12-14 10:25:30|433.84|432.04|433.4|431.6|433.84|432.04|433.4|431.6|0
1639477540000|2021-12-14 10:25:40|433.84|432.04|433.84|432.04|433.84|432.04|433.84|432.04|0
1639477550000|2021-12-14 10:25:50|433.4|431.6|433.62|431.82|433.62|431.82|433.4|431.6|0
1639477570000|2021-12-14 10:26:10|433.84|432.04|433.84|432.04|433.84|432.04|433.84|432.04|0
1639477580000|2021-12-14 10:26:20|433.62|431.82|433.62|431.82|433.62|431.82|433.4|431.6|0
1639477590000|2021-12-14 10:26:30|433.84|432.04|433.62|431.82|433.84|432.04|433.62|431.82|0
1639477600000|2021-12-14 10:26:40|433.4|431.6|432.64|430.84|433.4|431.6|432.64|430.84|0
1639477610000|2021-12-14 10:26:50|432.54|430.74|432.54|430.74|432.75|430.95|432.54|430.74|0
1639477620000|2021-12-14 10:27:00|432.64|430.84|432.97|431.17|433.19|431.39|432.64|430.84|0
1639477630000|2021-12-14 10:27:10|432.75|430.95|432.64|430.84|432.86|431.06|432.64|430.84|0
1639477640000|2021-12-14 10:27:20|432.54|430.74|432.54|430.74|432.54|430.74|432.54|430.74|0
1639477650000|2021-12-14 10:27:30|432.43|430.63|432.43|430.63|432.54|430.74|432.32|430.52|0
1639477660000|2021-12-14 10:27:40|432.32|430.52|432.54|430.74|432.54|430.74|432.32|430.52|0
1639477670000|2021-12-14 10:27:50|432.43|430.63|432.43|430.63|432.43|430.63|432.43|430.63|0
1639477680000|2021-12-14 10:28:00|432.32|430.52|432.54|430.74|432.54|430.74|432.32|430.52|0
1639477690000|2021-12-14 10:28:10|432.75|430.95|433.19|431.39|433.19|431.39|432.75|430.95|0
1639477700000|2021-12-14 10:28:20|433.62|431.82|433.83|432.03|433.83|432.03|433.62|431.82|0
1639477710000|2021-12-14 10:28:30|434.05|432.25|434.05|432.25|434.15|432.35|434.05|432.25|0
1639477720000|2021-12-14 10:28:40|433.94|432.14|434.05|432.25|434.05|432.25|433.83|432.03|0
1639477740000|2021-12-14 10:29:00|433.94|432.14|433.94|432.14|433.94|432.14|433.62|431.82|0
1639477750000|2021-12-14 10:29:10|434.05|432.25|434.27|432.47|434.27|432.47|434.05|432.25|0
1639477760000|2021-12-14 10:29:20|434.05|432.25|434.05|432.25|434.15|432.35|434.05|432.25|0
1639477770000|2021-12-14 10:29:30|433.94|432.14|433.83|432.03|434.05|432.25|433.83|432.03|0
1639477780000|2021-12-14 10:29:40|434.05|432.25|433.83|432.03|434.05|432.25|433.62|431.82|0
1639477790000|2021-12-14 10:29:50|433.62|431.82|433.83|432.03|433.83|432.03|433.62|431.82|0
1639477800000|2021-12-14 10:30:00|433.94|432.14|433.83|432.03|434.05|432.25|433.83|432.03|0
1639477810000|2021-12-14 10:30:10|434.05|432.25|433.83|432.03|434.05|432.25|433.83|432.03|0
1639477820000|2021-12-14 10:30:20|434.27|432.47|434.27|432.47|434.27|432.47|434.05|432.25|0
1639477830000|2021-12-14 10:30:30|434.05|432.25|434.27|432.47|434.27|432.47|434.05|432.25|0
1639477840000|2021-12-14 10:30:40|434.05|432.25|434.26|432.46|434.27|432.47|434.05|432.25|0
1639477850000|2021-12-14 10:30:50|434.05|432.25|434.05|432.25|434.05|432.25|434.05|432.25|0
1639477860000|2021-12-14 10:31:00|434.26|432.46|434.91|433.11|434.91|433.11|434.26|432.46|0
1639477880000|2021-12-14 10:31:20|435.02|433.22|435.56|433.76|435.56|433.76|435.02|433.22|0
1639477890000|2021-12-14 10:31:30|435.45|433.65|436.21|434.41|436.21|434.41|435.45|433.65|0
1639477900000|2021-12-14 10:31:40|436|434.2|436.21|434.41|436.21|434.41|436|434.2|0
1639477910000|2021-12-14 10:31:50|436.43|434.63|436.21|434.41|436.43|434.63|436.21|434.41|0
1639477920000|2021-12-14 10:32:00|436|434.2|436.65|434.85|436.65|434.85|436|434.2|0
1639477930000|2021-12-14 10:32:10|436.43|434.63|436.43|434.63|436.43|434.63|436.21|434.41|0
1639477940000|2021-12-14 10:32:20|436.65|434.85|436.43|434.63|436.65|434.85|436.43|434.63|0
1639477950000|2021-12-14 10:32:30|436.21|434.41|436.43|434.63|436.43|434.63|436.21|434.41|0
1639477960000|2021-12-14 10:32:40|436.53|434.73|436.43|434.63|436.53|434.73|436.43|434.63|0
1639477970000|2021-12-14 10:32:50|436.32|434.52|436.21|434.41|436.43|434.63|436.21|434.41|0
1639477980000|2021-12-14 10:33:00|436.43|434.63|436.21|434.41|436.43|434.63|436.21|434.41|0
1639477990000|2021-12-14 10:33:10|436.1|434.3|435.99|434.19|436.1|434.3|435.56|433.76|0
1639478000000|2021-12-14 10:33:20|435.88|434.08|435.56|433.76|435.99|434.19|435.56|433.76|0
1639478010000|2021-12-14 10:33:30|435.78|433.98|435.78|433.98|435.99|434.19|435.78|433.98|0
1639478020000|2021-12-14 10:33:40|435.56|433.76|435.78|433.98|435.88|434.08|435.56|433.76|0
1639478030000|2021-12-14 10:33:50|435.99|434.19|436.21|434.41|436.21|434.41|435.66|433.86|0
1639478040000|2021-12-14 10:34:00|436.1|434.3|436.53|434.73|436.53|434.73|436.1|434.3|0
1639478050000|2021-12-14 10:34:10|436.64|434.84|436.21|434.41|436.64|434.84|436.21|434.41|0
1639478070000|2021-12-14 10:34:30|436.43|434.63|436.64|434.84|436.64|434.84|436.43|434.63|0
1639478080000|2021-12-14 10:34:40|436.43|434.63|436.1|434.3|436.43|434.63|436.1|434.3|0
1639478090000|2021-12-14 10:34:50|435.99|434.19|436.21|434.41|436.21|434.41|435.99|434.19|0
1639478100000|2021-12-14 10:35:00|435.34|433.54|435.78|433.98|435.78|433.98|435.34|433.54|0
1639478130000|2021-12-14 10:35:30|435.99|434.19|436.43|434.63|436.43|434.63|435.99|434.19|0
1639478140000|2021-12-14 10:35:40|436.31|434.51|435.99|434.19|436.31|434.51|435.99|434.19|0
1639478150000|2021-12-14 10:35:50|436.31|434.51|436.31|434.51|436.43|434.63|436.31|434.51|0
1639478160000|2021-12-14 10:36:00|436.21|434.41|436.43|434.63|436.43|434.63|436.21|434.41|0
1639478170000|2021-12-14 10:36:10|436.75|434.95|436.53|434.73|436.75|434.95|436.53|434.73|0
1639478180000|2021-12-14 10:36:20|436.43|434.63|436.43|434.63|436.43|434.63|436.43|434.63|0
1639478190000|2021-12-14 10:36:30|436.21|434.41|436.1|434.3|436.21|434.41|436.1|434.3|0
1639478200000|2021-12-14 10:36:40|435.99|434.19|435.78|433.98|435.99|434.19|435.78|433.98|0
1639478210000|2021-12-14 10:36:50|435.56|433.76|435.56|433.76|435.56|433.76|435.56|433.76|0
1639478220000|2021-12-14 10:37:00|436.21|434.41|435.99|434.19|436.21|434.41|435.99|434.19|0
1639478230000|2021-12-14 10:37:10|435.88|434.08|435.99|434.19|435.99|434.19|435.77|433.97|0
1639478240000|2021-12-14 10:37:20|435.77|433.97|436.42|434.62|436.42|434.62|435.77|433.97|0
1639478250000|2021-12-14 10:37:30|436.21|434.41|436.21|434.41|436.42|434.62|436.21|434.41|0
1639478270000|2021-12-14 10:37:50|435.99|434.19|436.21|434.41|436.21|434.41|435.99|434.19|0
1639478280000|2021-12-14 10:38:00|436.09|434.29|435.77|433.97|436.09|434.29|435.77|433.97|0
1639478290000|2021-12-14 10:38:10|435.88|434.08|435.99|434.19|435.99|434.19|435.88|434.08|0
1639478310000|2021-12-14 10:38:30|435.77|433.97|435.77|433.97|435.77|433.97|435.77|433.97|0
1639478320000|2021-12-14 10:38:40|435.56|433.76|435.44|433.64|435.56|433.76|435.44|433.64|0
1639478330000|2021-12-14 10:38:50|435.34|433.54|435.34|433.54|435.34|433.54|435.34|433.54|0
1639478340000|2021-12-14 10:39:00|435.12|433.32|435.34|433.54|435.34|433.54|435.12|433.32|0
1639478360000|2021-12-14 10:39:20|435.77|433.97|435.77|433.97|435.77|433.97|435.77|433.97|0
1639478380000|2021-12-14 10:39:40|435.56|433.76|435.12|433.32|435.56|433.76|435.12|433.32|0
1639478390000|2021-12-14 10:39:50|434.91|433.11|435.12|433.32|435.12|433.32|434.91|433.11|0
1639478400000|2021-12-14 10:40:00|434.91|433.11|435.44|433.64|435.44|433.64|434.91|433.11|0
1639478410000|2021-12-14 10:40:10|435.34|433.54|435.12|433.32|435.34|433.54|435.12|433.32|0
1639478420000|2021-12-14 10:40:20|435.34|433.54|435.34|433.54|435.34|433.54|435.34|433.54|0
1639478440000|2021-12-14 10:40:40|435.56|433.76|435.56|433.76|435.56|433.76|435.56|433.76|0
1639478450000|2021-12-14 10:40:50|435.34|433.54|435.56|433.76|435.56|433.76|435.34|433.54|0
1639478460000|2021-12-14 10:41:00|435.34|433.54|435.34|433.54|435.34|433.54|435.34|433.54|0
1639478470000|2021-12-14 10:41:10|435.56|433.76|435.34|433.54|435.56|433.76|435.34|433.54|0
1639478480000|2021-12-14 10:41:20|435.12|433.32|435.12|433.32|435.12|433.32|435.12|433.32|0
1639478490000|2021-12-14 10:41:30|435.23|433.43|435.55|433.75|435.56|433.76|435.23|433.43|0
1639478500000|2021-12-14 10:41:40|435.77|433.97|435.77|433.97|435.77|433.97|435.77|433.97|0
1639478510000|2021-12-14 10:41:50|435.55|433.75|435.34|433.54|435.55|433.75|435.34|433.54|0
1639478520000|2021-12-14 10:42:00|435.55|433.75|435.55|433.75|435.77|433.97|435.55|433.75|0
1639478530000|2021-12-14 10:42:10|435.77|433.97|435.77|433.97|435.77|433.97|435.77|433.97|0
1639478550000|2021-12-14 10:42:30|436.2|434.4|435.99|434.19|436.2|434.4|435.99|434.19|0
1639478560000|2021-12-14 10:42:40|436.09|434.29|435.99|434.19|436.09|434.29|435.99|434.19|0
1639478570000|2021-12-14 10:42:50|435.77|433.97|435.99|434.19|435.99|434.19|435.77|433.97|0
1639478580000|2021-12-14 10:43:00|435.77|433.97|435.77|433.97|435.77|433.97|435.77|433.97|0
1639478590000|2021-12-14 10:43:10|435.34|433.54|435.34|433.54|435.34|433.54|435.34|433.54|0
1639478600000|2021-12-14 10:43:20|435.22|433.42|435.12|433.32|435.55|433.75|435.12|433.32|0
1639478610000|2021-12-14 10:43:30|435.22|433.42|435.12|433.32|435.22|433.42|435.12|433.32|0
1639478620000|2021-12-14 10:43:40|434.9|433.1|434.79|432.99|434.9|433.1|434.69|432.89|0
1639478630000|2021-12-14 10:43:50|434.9|433.1|434.69|432.89|434.9|433.1|434.69|432.89|0
1639478640000|2021-12-14 10:44:00|434.47|432.67|434.69|432.89|434.69|432.89|434.47|432.67|0
1639478650000|2021-12-14 10:44:10|434.57|432.77|434.69|432.89|434.69|432.89|434.57|432.77|0
1639478670000|2021-12-14 10:44:30|434.57|432.77|434.57|432.77|434.57|432.77|434.57|432.77|0
1639478680000|2021-12-14 10:44:40|434.47|432.67|434.25|432.45|434.47|432.67|434.25|432.45|0
1639478690000|2021-12-14 10:44:50|434.47|432.67|434.47|432.67|434.47|432.67|434.47|432.67|0
1639478700000|2021-12-14 10:45:00|434.69|432.89|435.12|433.32|435.12|433.32|434.69|432.89|0
1639478720000|2021-12-14 10:45:20|435.34|433.54|435.12|433.32|435.34|433.54|435.12|433.32|0
1639478740000|2021-12-14 10:45:40|434.9|433.1|434.69|432.89|434.9|433.1|434.69|432.89|0
1639478750000|2021-12-14 10:45:50|434.47|432.67|434.69|432.89|434.69|432.89|434.47|432.67|0
1639478760000|2021-12-14 10:46:00|434.9|433.1|434.47|432.67|434.9|433.1|434.47|432.67|0
1639478770000|2021-12-14 10:46:10|434.69|432.89|434.9|433.1|434.9|433.1|434.69|432.89|0
1639478780000|2021-12-14 10:46:20|434.69|432.89|434.69|432.89|434.69|432.89|434.69|432.89|0
1639478810000|2021-12-14 10:46:50|434.47|432.67|434.14|432.34|434.47|432.67|434.14|432.34|0
1639478820000|2021-12-14 10:47:00|434.04|432.24|434.04|432.24|434.04|432.24|434.04|432.24|0
1639478830000|2021-12-14 10:47:10|433.82|432.02|433.82|432.02|433.82|432.02|433.82|432.02|0
1639478860000|2021-12-14 10:47:40|433.6|431.8|433.6|431.8|433.6|431.8|433.6|431.8|0
1639478870000|2021-12-14 10:47:50|434.04|432.24|433.82|432.02|434.04|432.24|433.82|432.02|0
1639478880000|2021-12-14 10:48:00|433.6|431.8|433.6|431.8|433.6|431.8|433.6|431.8|0
1639478890000|2021-12-14 10:48:10|433.39|431.59|433.17|431.37|433.39|431.59|433.17|431.37|0
1639478900000|2021-12-14 10:48:20|433.06|431.26|432.74|430.94|433.06|431.26|432.74|430.94|0
1639478910000|2021-12-14 10:48:30|432.52|430.72|432.52|430.72|432.52|430.72|432.52|430.72|0
1639478920000|2021-12-14 10:48:40|432.74|430.94|432.63|430.83|432.74|430.94|432.63|430.83|0
1639478930000|2021-12-14 10:48:50|432.62|430.82|432.52|430.72|432.62|430.82|432.52|430.72|0
1639478940000|2021-12-14 10:49:00|432.41|430.61|432.52|430.72|432.52|430.72|432.31|430.51|0
1639478950000|2021-12-14 10:49:10|432.41|430.61|432.41|430.61|432.41|430.61|432.41|430.61|0
1639478960000|2021-12-14 10:49:20|432.3|430.5|432.52|430.72|432.52|430.72|432.19|430.39|0
1639478970000|2021-12-14 10:49:30|432.74|430.94|433.17|431.37|433.17|431.37|432.74|430.94|0
1639478980000|2021-12-14 10:49:40|433.39|431.59|433.17|431.37|433.39|431.59|432.95|431.15|0
1639478990000|2021-12-14 10:49:50|433.38|431.58|432.74|430.94|433.38|431.58|432.74|430.94|0
1639479000000|2021-12-14 10:50:00|432.95|431.15|432.74|430.94|432.95|431.15|432.74|430.94|0
1639479010000|2021-12-14 10:50:10|432.52|430.72|432.3|430.5|432.52|430.72|432.3|430.5|0
1639479020000|2021-12-14 10:50:20|432.09|430.29|431.66|429.86|432.09|430.29|431.66|429.86|0
1639479030000|2021-12-14 10:50:30|431.44|429.64|431.66|429.86|431.66|429.86|431.44|429.64|0
1639479040000|2021-12-14 10:50:40|431.76|429.96|431.87|430.07|431.98|430.18|431.76|429.96|0
1639479060000|2021-12-14 10:51:00|432.09|430.29|431.87|430.07|432.09|430.29|431.87|430.07|0
1639479070000|2021-12-14 10:51:10|432.09|430.29|432.52|430.72|432.52|430.72|432.09|430.29|0
1639479080000|2021-12-14 10:51:20|432.3|430.5|432.19|430.39|432.3|430.5|432.19|430.39|0
1639479090000|2021-12-14 10:51:30|431.87|430.07|431.44|429.64|431.97|430.17|431.44|429.64|0
1639479100000|2021-12-14 10:51:40|431.22|429.42|431.44|429.64|431.44|429.64|431.22|429.42|0
1639479120000|2021-12-14 10:52:00|431.65|429.85|431.65|429.85|431.65|429.85|431.65|429.85|0
1639479140000|2021-12-14 10:52:20|431.44|429.64|431.65|429.85|431.65|429.85|431.44|429.64|0
1639479160000|2021-12-14 10:52:40|431.54|429.74|431.22|429.42|431.54|429.74|431.22|429.42|0
1639479170000|2021-12-14 10:52:50|431.65|429.85|431.87|430.07|431.87|430.07|431.65|429.85|0
1639479190000|2021-12-14 10:53:10|432.09|430.29|431.87|430.07|432.3|430.5|431.87|430.07|0
1639479200000|2021-12-14 10:53:20|432.09|430.29|432.09|430.29|432.09|430.29|432.09|430.29|0
1639479210000|2021-12-14 10:53:30|432.3|430.5|432.52|430.72|432.52|430.72|432.09|430.29|0
1639479220000|2021-12-14 10:53:40|432.41|430.61|432.52|430.72|432.52|430.72|432.41|430.61|0
1639479230000|2021-12-14 10:53:50|432.3|430.5|432.3|430.5|432.3|430.5|432.19|430.39|0
1639479240000|2021-12-14 10:54:00|432.19|430.39|432.09|430.29|432.19|430.39|431.87|430.07|0
1639479250000|2021-12-14 10:54:10|431.87|430.07|431.87|430.07|431.87|430.07|431.65|429.85|0
1639479260000|2021-12-14 10:54:20|432.19|430.39|432.08|430.28|432.19|430.39|431.87|430.07|0
1639479270000|2021-12-14 10:54:30|432.3|430.5|432.08|430.28|432.3|430.5|432.08|430.28|0
1639479280000|2021-12-14 10:54:40|432.3|430.5|432.19|430.39|432.3|430.5|432.19|430.39|0
1639479290000|2021-12-14 10:54:50|432.3|430.5|432.3|430.5|432.52|430.72|432.3|430.5|0
1639479300000|2021-12-14 10:55:00|432.08|430.28|432.08|430.28|432.3|430.5|432.08|430.28|0
1639479310000|2021-12-14 10:55:10|432.3|430.5|432.3|430.5|432.3|430.5|432.3|430.5|0
1639479320000|2021-12-14 10:55:20|432.19|430.39|432.19|430.39|432.19|430.39|432.19|430.39|0
1639479330000|2021-12-14 10:55:30|432.3|430.5|432.3|430.5|432.3|430.5|432.19|430.39|0
1639479340000|2021-12-14 10:55:40|432.08|430.28|432.3|430.5|432.3|430.5|432.08|430.28|0
1639479350000|2021-12-14 10:55:50|432.19|430.39|432.52|430.72|432.52|430.72|432.19|430.39|0
1639479370000|2021-12-14 10:56:10|432.95|431.15|433.16|431.36|433.16|431.36|432.95|431.15|0
1639479380000|2021-12-14 10:56:20|432.95|431.15|433.16|431.36|433.16|431.36|432.95|431.15|0
1639479390000|2021-12-14 10:56:30|432.52|430.72|432.95|431.15|432.95|431.15|432.52|430.72|0
1639479400000|2021-12-14 10:56:40|432.73|430.93|432.51|430.71|432.95|431.15|432.51|430.71|0
1639479410000|2021-12-14 10:56:50|432.73|430.93|432.73|430.93|432.73|430.93|432.73|430.93|0
1639479420000|2021-12-14 10:57:00|432.95|431.15|433.16|431.36|433.16|431.36|432.95|431.15|0
1639479440000|2021-12-14 10:57:20|433.38|431.58|433.7|431.9|433.7|431.9|433.38|431.58|0
1639479450000|2021-12-14 10:57:30|433.38|431.58|433.59|431.79|433.6|431.8|433.38|431.58|0
1639479460000|2021-12-14 10:57:40|433.38|431.58|433.38|431.58|433.38|431.58|433.38|431.58|0
1639479480000|2021-12-14 10:58:00|433.59|431.79|433.59|431.79|433.59|431.79|433.59|431.79|0
1639479490000|2021-12-14 10:58:10|433.38|431.58|433.38|431.58|433.38|431.58|433.38|431.58|0
1639479500000|2021-12-14 10:58:20|433.59|431.79|434.24|432.44|434.24|432.44|433.48|431.68|0
1639479510000|2021-12-14 10:58:30|434.46|432.66|434.46|432.66|434.46|432.66|434.46|432.66|0
1639479520000|2021-12-14 10:58:40|434.24|432.44|434.35|432.55|434.46|432.66|434.24|432.44|0
1639479530000|2021-12-14 10:58:50|434.24|432.44|434.24|432.44|434.35|432.55|434.24|432.44|0
1639479550000|2021-12-14 10:59:10|434.46|432.66|434.46|432.66|434.46|432.66|434.46|432.66|0
1639479560000|2021-12-14 10:59:20|434.24|432.44|434.24|432.44|434.46|432.66|434.24|432.44|0
1639479570000|2021-12-14 10:59:30|434.03|432.23|434.03|432.23|434.03|432.23|434.03|432.23|0
1639479580000|2021-12-14 10:59:40|434.13|432.33|433.81|432.01|434.13|432.33|433.81|432.01|0
1639479600000|2021-12-14 11:00:00|434.03|432.23|434.35|432.55|434.35|432.55|434.03|432.23|0
1639479610000|2021-12-14 11:00:10|434.46|432.66|434.46|432.66|434.67|432.87|434.46|432.66|0
1639479620000|2021-12-14 11:00:20|434.67|432.87|434.67|432.87|434.67|432.87|434.46|432.66|0
1639479630000|2021-12-14 11:00:30|434.89|433.09|434.46|432.66|434.89|433.09|434.46|432.66|0
1639479640000|2021-12-14 11:00:40|434.56|432.76|434.56|432.76|434.56|432.76|434.56|432.76|0
1639479650000|2021-12-14 11:00:50|434.67|432.87|435.11|433.31|435.11|433.31|434.67|432.87|0
1639479660000|2021-12-14 11:01:00|435.32|433.52|435.32|433.52|435.32|433.52|435.32|433.52|0
1639479670000|2021-12-14 11:01:10|435.11|433.31|435.11|433.31|435.11|433.31|435.11|433.31|0
1639479680000|2021-12-14 11:01:20|435.32|433.52|435.32|433.52|435.32|433.52|435.11|433.31|0
1639479690000|2021-12-14 11:01:30|435.11|433.31|435.11|433.31|435.11|433.31|435.11|433.31|0
1639479700000|2021-12-14 11:01:40|434.99|433.19|434.89|433.09|434.99|433.19|434.89|433.09|0
1639479710000|2021-12-14 11:01:50|435.11|433.31|435.11|433.31|435.11|433.31|434.89|433.09|0
1639479720000|2021-12-14 11:02:00|434.89|433.09|435.11|433.31|435.11|433.31|434.89|433.09|0
1639479730000|2021-12-14 11:02:10|434.89|433.09|435.11|433.31|435.32|433.52|434.89|433.09|0
1639479780000|2021-12-14 11:03:00|435.32|433.52|435.11|433.31|435.32|433.52|435.11|433.31|0
1639479790000|2021-12-14 11:03:10|435.1|433.3|434.67|432.87|435.1|433.3|434.67|432.87|0
1639479800000|2021-12-14 11:03:20|434.46|432.66|434.46|432.66|434.46|432.66|434.46|432.66|0
1639479810000|2021-12-14 11:03:30|434.67|432.87|435.1|433.3|435.1|433.3|434.67|432.87|0
1639479840000|2021-12-14 11:04:00|435.54|433.74|435.75|433.95|435.75|433.95|435.54|433.74|0
1639479850000|2021-12-14 11:04:10|435.54|433.74|435.64|433.84|435.64|433.84|435.54|433.74|0
1639479860000|2021-12-14 11:04:20|435.75|433.95|435.32|433.52|435.75|433.95|435.32|433.52|0
1639479870000|2021-12-14 11:04:30|435.75|433.95|435.54|433.74|435.75|433.95|435.54|433.74|0
1639479880000|2021-12-14 11:04:40|435.97|434.17|435.97|434.17|435.97|434.17|435.97|434.17|0
1639479890000|2021-12-14 11:04:50|435.75|433.95|435.54|433.74|435.75|433.95|435.54|433.74|0
1639479900000|2021-12-14 11:05:00|436.19|434.39|436.4|434.6|436.4|434.6|435.97|434.17|0
1639479910000|2021-12-14 11:05:10|436.19|434.39|436.19|434.39|436.19|434.39|436.19|434.39|0
1639479920000|2021-12-14 11:05:20|436.51|434.71|436.62|434.82|436.62|434.82|436.51|434.71|0
1639479930000|2021-12-14 11:05:30|436.4|434.6|436.07|434.27|436.4|434.6|436.07|434.27|0
1639479940000|2021-12-14 11:05:40|436.19|434.39|436.19|434.39|436.19|434.39|436.19|434.39|0
1639479960000|2021-12-14 11:06:00|436.4|434.6|436.84|435.04|436.84|435.04|436.4|434.6|0
1639479970000|2021-12-14 11:06:10|436.72|434.92|436.72|434.92|436.84|435.04|436.62|434.82|0
1639479980000|2021-12-14 11:06:20|436.84|435.04|436.62|434.82|436.84|435.04|436.62|434.82|0
1639480000000|2021-12-14 11:06:40|436.4|434.6|436.84|435.04|436.84|435.04|436.4|434.6|0
1639480010000|2021-12-14 11:06:50|436.62|434.82|436.62|434.82|436.72|434.92|436.62|434.82|0
1639480020000|2021-12-14 11:07:00|436.51|434.71|435.75|433.95|436.51|434.71|435.75|433.95|0
1639480030000|2021-12-14 11:07:10|435.97|434.17|435.97|434.17|435.97|434.17|435.97|434.17|0
1639480040000|2021-12-14 11:07:20|436.18|434.38|436.07|434.27|436.18|434.38|436.07|434.27|0
1639480050000|2021-12-14 11:07:30|435.97|434.17|435.75|433.95|435.97|434.17|435.75|433.95|0
1639480060000|2021-12-14 11:07:40|435.97|434.17|436.18|434.38|436.18|434.38|435.97|434.17|0
1639480080000|2021-12-14 11:08:00|435.97|434.17|436.4|434.6|436.4|434.6|435.97|434.17|0
1639480090000|2021-12-14 11:08:10|436.29|434.49|436.18|434.38|436.4|434.6|436.18|434.38|0
1639480110000|2021-12-14 11:08:30|436.4|434.6|436.83|435.03|436.83|435.03|436.4|434.6|0
1639480120000|2021-12-14 11:08:40|436.62|434.82|437.05|435.25|437.05|435.25|436.62|434.82|0
1639480140000|2021-12-14 11:09:00|437.27|435.47|437.48|435.68|437.48|435.68|437.27|435.47|0
1639480150000|2021-12-14 11:09:10|437.27|435.47|437.27|435.47|437.27|435.47|437.27|435.47|0
1639480160000|2021-12-14 11:09:20|437.48|435.68|437.37|435.57|437.48|435.68|437.27|435.47|0
1639480170000|2021-12-14 11:09:30|437.27|435.47|437.27|435.47|437.48|435.68|437.27|435.47|0
1639480180000|2021-12-14 11:09:40|437.37|435.57|437.48|435.68|437.48|435.68|437.27|435.47|0
1639480200000|2021-12-14 11:10:00|438.57|436.77|438.57|436.77|438.78|436.98|438.57|436.77|0
1639480210000|2021-12-14 11:10:10|438.35|436.55|438.78|436.98|438.78|436.98|438.35|436.55|0
1639480220000|2021-12-14 11:10:20|438.57|436.77|438.57|436.77|438.57|436.77|438.57|436.77|0
1639480230000|2021-12-14 11:10:30|438.78|436.98|438.13|436.33|438.78|436.98|438.13|436.33|0
1639480240000|2021-12-14 11:10:40|438.35|436.55|438.13|436.33|438.35|436.55|438.13|436.33|0
1639480250000|2021-12-14 11:10:50|437.92|436.12|438.13|436.33|438.13|436.33|437.92|436.12|0
1639480260000|2021-12-14 11:11:00|438.35|436.55|438.35|436.55|438.35|436.55|438.35|436.55|0
1639480270000|2021-12-14 11:11:10|438.78|436.98|438.78|436.98|438.78|436.98|438.78|436.98|0
1639480280000|2021-12-14 11:11:20|438.57|436.77|438.78|436.98|438.78|436.98|438.57|436.77|0
1639480290000|2021-12-14 11:11:30|438.57|436.77|439|437.2|439.22|437.42|438.57|436.77|0
1639480300000|2021-12-14 11:11:40|438.57|436.77|438.57|436.77|438.57|436.77|438.57|436.77|0
1639480310000|2021-12-14 11:11:50|437.92|436.12|437.7|435.9|438.13|436.33|437.7|435.9|0
1639480320000|2021-12-14 11:12:00|437.92|436.12|438.35|436.55|438.35|436.55|437.91|436.11|0
1639480330000|2021-12-14 11:12:10|438.45|436.65|438.35|436.55|438.45|436.65|438.35|436.55|0
1639480340000|2021-12-14 11:12:20|438.13|436.33|438.35|436.55|438.35|436.55|438.13|436.33|0
1639480370000|2021-12-14 11:12:50|438.13|436.33|438.35|436.55|438.35|436.55|438.13|436.33|0
1639480380000|2021-12-14 11:13:00|438.45|436.65|438.35|436.55|438.57|436.77|438.35|436.55|0
1639480390000|2021-12-14 11:13:10|438.13|436.33|438.35|436.55|438.35|436.55|438.13|436.33|0
1639480400000|2021-12-14 11:13:20|438.13|436.33|437.48|435.68|438.13|436.33|437.48|435.68|0
1639480410000|2021-12-14 11:13:30|437.05|435.25|437.15|435.35|437.15|435.35|437.05|435.25|0
1639480420000|2021-12-14 11:13:40|437.26|435.46|437.05|435.25|437.26|435.46|437.05|435.25|0
1639480430000|2021-12-14 11:13:50|437.26|435.46|437.05|435.25|437.26|435.46|437.05|435.25|0
1639480440000|2021-12-14 11:14:00|437.15|435.35|437.05|435.25|437.26|435.46|437.05|435.25|0
1639480450000|2021-12-14 11:14:10|437.26|435.46|437.26|435.46|437.26|435.46|437.26|435.46|0
1639480470000|2021-12-14 11:14:30|437.05|435.25|437.05|435.25|437.05|435.25|437.05|435.25|0
1639480480000|2021-12-14 11:14:40|437.26|435.46|437.48|435.68|437.48|435.68|437.26|435.46|0
1639480500000|2021-12-14 11:15:00|437.91|436.11|437.48|435.68|437.91|436.11|437.48|435.68|0
1639480510000|2021-12-14 11:15:10|437.26|435.46|437.91|436.11|437.91|436.11|437.26|435.46|0
1639480520000|2021-12-14 11:15:20|438.02|436.22|438.02|436.22|438.02|436.22|438.02|436.22|0
1639480530000|2021-12-14 11:15:30|438.13|436.33|437.91|436.11|438.13|436.33|437.7|435.9|0
1639480560000|2021-12-14 11:16:00|437.48|435.68|437.48|435.68|437.48|435.68|437.48|435.68|0
1639480570000|2021-12-14 11:16:10|437.58|435.78|437.69|435.89|437.69|435.89|437.48|435.68|0
1639480580000|2021-12-14 11:16:20|437.58|435.78|437.48|435.68|437.58|435.78|437.48|435.68|0
1639480590000|2021-12-14 11:16:30|437.58|435.78|437.69|435.89|437.69|435.89|437.58|435.78|0
1639480610000|2021-12-14 11:16:50|437.48|435.68|437.69|435.89|437.69|435.89|437.48|435.68|0
1639480620000|2021-12-14 11:17:00|437.48|435.68|437.26|435.46|437.48|435.68|437.04|435.24|0
1639480640000|2021-12-14 11:17:20|437.48|435.68|437.48|435.68|437.48|435.68|437.48|435.68|0
1639480650000|2021-12-14 11:17:30|436.51|434.71|436.51|434.71|436.73|434.93|436.51|434.71|0
1639480660000|2021-12-14 11:17:40|436.62|434.82|436.4|434.6|436.62|434.82|436.4|434.6|0
1639480670000|2021-12-14 11:17:50|436.5|434.7|436.4|434.6|436.5|434.7|436.4|434.6|0
1639480680000|2021-12-14 11:18:00|436.5|434.7|436.4|434.6|436.5|434.7|436.4|434.6|0
1639480690000|2021-12-14 11:18:10|436.62|434.82|436.5|434.7|436.62|434.82|436.5|434.7|0
1639480700000|2021-12-14 11:18:20|436.4|434.6|436.4|434.6|436.4|434.6|436.4|434.6|0
1639480720000|2021-12-14 11:18:40|436.62|434.82|436.5|434.7|436.62|434.82|436.5|434.7|0
1639480730000|2021-12-14 11:18:50|436.62|434.82|436.5|434.7|436.62|434.82|436.4|434.6|0
1639480740000|2021-12-14 11:19:00|436.83|435.03|436.83|435.03|436.94|435.14|436.83|435.03|0
1639480750000|2021-12-14 11:19:10|436.4|434.6|436.4|434.6|436.4|434.6|436.4|434.6|0
1639480770000|2021-12-14 11:19:30|436.18|434.38|436.18|434.38|436.18|434.38|436.18|434.38|0
1639480780000|2021-12-14 11:19:40|435.96|434.16|436.07|434.27|436.18|434.38|435.96|434.16|0
1639480800000|2021-12-14 11:20:00|435.75|433.95|435.96|434.16|435.96|434.16|435.75|433.95|0
1639480810000|2021-12-14 11:20:10|435.75|433.95|435.75|433.95|435.75|433.95|435.75|433.95|0
1639480830000|2021-12-14 11:20:30|435.53|433.73|435.53|433.73|435.53|433.73|435.53|433.73|0
1639480860000|2021-12-14 11:21:00|435.31|433.51|435.31|433.51|435.53|433.73|435.31|433.51|0
1639480870000|2021-12-14 11:21:10|435.75|433.95|435.96|434.16|435.96|434.16|435.75|433.95|0
1639480890000|2021-12-14 11:21:30|436.4|434.6|436.61|434.81|436.61|434.81|436.4|434.6|0
1639480900000|2021-12-14 11:21:40|436.5|434.7|436.5|434.7|436.5|434.7|436.5|434.7|0
1639480910000|2021-12-14 11:21:50|436.4|434.6|436.61|434.81|436.61|434.81|436.4|434.6|0
1639480920000|2021-12-14 11:22:00|436.72|434.92|436.61|434.81|436.72|434.92|436.61|434.81|0
1639480930000|2021-12-14 11:22:10|437.05|435.25|437.05|435.25|437.05|435.25|437.05|435.25|0
1639480940000|2021-12-14 11:22:20|436.83|435.03|436.83|435.03|436.83|435.03|436.61|434.81|0
1639480960000|2021-12-14 11:22:40|436.72|434.92|436.83|435.03|436.83|435.03|436.72|434.92|0
1639480970000|2021-12-14 11:22:50|436.61|434.81|436.72|434.92|436.72|434.92|436.61|434.81|0
1639480980000|2021-12-14 11:23:00|436.83|435.03|436.39|434.59|436.83|435.03|436.39|434.59|0
1639480990000|2021-12-14 11:23:10|436.18|434.38|436.28|434.48|436.28|434.48|436.18|434.38|0
1639481000000|2021-12-14 11:23:20|436.39|434.59|435.96|434.16|436.39|434.59|435.96|434.16|0
1639481020000|2021-12-14 11:23:40|436.18|434.38|436.18|434.38|436.18|434.38|436.18|434.38|0
1639481030000|2021-12-14 11:23:50|436.61|434.81|436.61|434.81|436.61|434.81|436.61|434.81|0
1639481040000|2021-12-14 11:24:00|436.72|434.92|436.61|434.81|436.72|434.92|436.61|434.81|0
1639481050000|2021-12-14 11:24:10|436.83|435.03|436.61|434.81|436.83|435.03|436.61|434.81|0
1639481060000|2021-12-14 11:24:20|436.39|434.59|436.39|434.59|436.39|434.59|436.39|434.59|0
1639481080000|2021-12-14 11:24:40|436.18|434.38|436.28|434.48|436.28|434.48|436.18|434.38|0
1639481090000|2021-12-14 11:24:50|436.39|434.59|436.61|434.81|436.61|434.81|436.39|434.59|0
1639481110000|2021-12-14 11:25:10|436.5|434.7|436.61|434.81|436.61|434.81|436.39|434.59|0
1639481130000|2021-12-14 11:25:30|436.39|434.59|436.39|434.59|436.39|434.59|436.39|434.59|0
1639481140000|2021-12-14 11:25:40|436.61|434.81|436.61|434.81|436.61|434.81|436.61|434.81|0
1639481160000|2021-12-14 11:26:00|436.39|434.59|436.39|434.59|436.39|434.59|436.39|434.59|0
1639481170000|2021-12-14 11:26:10|436.61|434.81|436.61|434.81|436.61|434.81|436.61|434.81|0
1639481190000|2021-12-14 11:26:30|436.83|435.03|436.39|434.59|436.83|435.03|436.39|434.59|0
1639481200000|2021-12-14 11:26:40|436.71|434.91|436.5|434.7|436.71|434.91|436.5|434.7|0
1639481210000|2021-12-14 11:26:50|436.61|434.81|436.61|434.81|436.61|434.81|436.61|434.81|0
1639481220000|2021-12-14 11:27:00|436.71|434.91|436.83|435.03|436.83|435.03|436.71|434.91|0
1639481230000|2021-12-14 11:27:10|436.61|434.81|435.31|433.51|436.61|434.81|435.31|433.51|0
1639481240000|2021-12-14 11:27:20|434.87|433.07|434.66|432.86|434.87|433.07|434.66|432.86|0
1639481250000|2021-12-14 11:27:30|434.44|432.64|434.66|432.86|434.87|433.07|434.22|432.42|0
1639481260000|2021-12-14 11:27:40|434.87|433.07|434.87|433.07|434.87|433.07|434.87|433.07|0
1639481270000|2021-12-14 11:27:50|434.98|433.18|434.98|433.18|434.98|433.18|434.98|433.18|0
1639481280000|2021-12-14 11:28:00|434.65|432.85|434.65|432.85|434.65|432.85|434.65|432.85|0
1639481290000|2021-12-14 11:28:10|434.87|433.07|434.87|433.07|434.87|433.07|434.87|433.07|0
1639481300000|2021-12-14 11:28:20|435.09|433.29|435.09|433.29|435.09|433.29|435.09|433.29|0
1639481310000|2021-12-14 11:28:30|435.19|433.39|435.31|433.51|435.31|433.51|435.19|433.39|0
1639481320000|2021-12-14 11:28:40|434.87|433.07|434.44|432.64|434.87|433.07|434.44|432.64|0
1639481330000|2021-12-14 11:28:50|434.87|433.07|434.87|433.07|434.87|433.07|434.87|433.07|0
1639481340000|2021-12-14 11:29:00|435.3|433.5|435.09|433.29|435.3|433.5|435.09|433.29|0
1639481350000|2021-12-14 11:29:10|435.3|433.5|435.3|433.5|435.3|433.5|435.3|433.5|0
1639481360000|2021-12-14 11:29:20|435.19|433.39|435.09|433.29|435.3|433.5|435.09|433.29|0
1639481370000|2021-12-14 11:29:30|435.3|433.5|435.3|433.5|435.3|433.5|435.3|433.5|0
1639481390000|2021-12-14 11:29:50|435.09|433.29|435.3|433.5|435.3|433.5|435.09|433.29|0
1639481400000|2021-12-14 11:30:00|435.19|433.39|434.97|433.17|435.3|433.5|434.97|433.17|0
1639481410000|2021-12-14 11:30:10|435.09|433.29|435.74|433.94|435.74|433.94|435.09|433.29|0
1639481420000|2021-12-14 11:30:20|435.52|433.72|435.74|433.94|435.74|433.94|435.52|433.72|0
1639481440000|2021-12-14 11:30:40|435.62|433.82|435.52|433.72|435.62|433.82|435.52|433.72|0
1639481460000|2021-12-14 11:31:00|435.74|433.94|435.74|433.94|435.74|433.94|435.74|433.94|0
1639481470000|2021-12-14 11:31:10|435.95|434.15|435.95|434.15|435.95|434.15|435.95|434.15|0
1639481480000|2021-12-14 11:31:20|436.17|434.37|436.06|434.26|436.17|434.37|436.06|434.26|0
1639481490000|2021-12-14 11:31:30|436.17|434.37|435.95|434.15|436.17|434.37|435.95|434.15|0
1639481500000|2021-12-14 11:31:40|436.17|434.37|436.61|434.81|436.61|434.81|436.17|434.37|0
1639481510000|2021-12-14 11:31:50|436.82|435.02|436.82|435.02|436.82|435.02|436.82|435.02|0
1639481520000|2021-12-14 11:32:00|436.61|434.81|436.61|434.81|436.82|435.02|436.61|434.81|0
1639481530000|2021-12-14 11:32:10|436.71|434.91|436.71|434.91|436.71|434.91|436.71|434.91|0
1639481540000|2021-12-14 11:32:20|436.82|435.02|436.82|435.02|437.04|435.24|436.82|435.02|0
1639481550000|2021-12-14 11:32:30|437.04|435.24|436.82|435.02|437.04|435.24|436.82|435.02|0
1639481560000|2021-12-14 11:32:40|436.6|434.8|436.6|434.8|436.6|434.8|436.6|434.8|0
1639481570000|2021-12-14 11:32:50|436.71|434.91|436.71|434.91|436.71|434.91|436.71|434.91|0
1639481580000|2021-12-14 11:33:00|436.6|434.8|435.95|434.15|436.6|434.8|435.95|434.15|0
1639481610000|2021-12-14 11:33:30|435.62|433.82|435.62|433.82|435.62|433.82|435.52|433.72|0
1639481620000|2021-12-14 11:33:40|435.74|433.94|435.3|433.5|435.74|433.94|435.3|433.5|0
1639481630000|2021-12-14 11:33:50|435.08|433.28|435.08|433.28|435.08|433.28|435.08|433.28|0
1639481640000|2021-12-14 11:34:00|434.97|433.17|434.87|433.07|434.97|433.17|434.87|433.07|0
1639481650000|2021-12-14 11:34:10|434.97|433.17|435.08|433.28|435.08|433.28|434.97|433.17|0
1639481660000|2021-12-14 11:34:20|434.65|432.85|434.22|432.42|434.75|432.95|434.22|432.42|0
1639481680000|2021-12-14 11:34:40|434|432.2|433.89|432.09|434|432.2|433.89|432.09|0
1639481690000|2021-12-14 11:34:50|433.67|431.87|433.57|431.77|433.78|431.98|433.57|431.77|0
1639481700000|2021-12-14 11:35:00|433.78|431.98|434.22|432.42|434.22|432.42|433.78|431.98|0
1639481710000|2021-12-14 11:35:10|434.1|432.3|434|432.2|434.22|432.42|434|432.2|0
1639481720000|2021-12-14 11:35:20|434.1|432.3|434.22|432.42|434.22|432.42|434|432.2|0
1639481740000|2021-12-14 11:35:40|433.89|432.09|433.78|431.98|434|432.2|433.78|431.98|0
1639481750000|2021-12-14 11:35:50|434|432.2|434|432.2|434|432.2|434|432.2|0
1639481760000|2021-12-14 11:36:00|434.1|432.3|434.1|432.3|434.1|432.3|434.1|432.3|0
1639481770000|2021-12-14 11:36:10|434.21|432.41|434.87|433.07|434.87|433.07|434.21|432.41|0
1639481780000|2021-12-14 11:36:20|434.65|432.85|434.43|432.63|434.65|432.85|434.43|432.63|0
1639481790000|2021-12-14 11:36:30|434.21|432.41|434.43|432.63|434.43|432.63|434.21|432.41|0
1639481810000|2021-12-14 11:36:50|434.21|432.41|434.1|432.3|434.21|432.41|434|432.2|0
1639481820000|2021-12-14 11:37:00|434|432.2|434|432.2|434|432.2|434|432.2|0
1639481830000|2021-12-14 11:37:10|434.43|432.63|434.43|432.63|434.43|432.63|434.43|432.63|0
1639481840000|2021-12-14 11:37:20|434.21|432.41|434.43|432.63|434.43|432.63|434.21|432.41|0
1639481860000|2021-12-14 11:37:40|434.86|433.06|434.65|432.85|434.86|433.06|434.65|432.85|0
1639481870000|2021-12-14 11:37:50|434.53|432.73|434.43|432.63|434.53|432.73|434.43|432.63|0
1639481880000|2021-12-14 11:38:00|434.65|432.85|434.65|432.85|434.86|433.06|434.65|432.85|0
1639481890000|2021-12-14 11:38:10|434.86|433.06|434.86|433.06|434.86|433.06|434.65|432.85|0
1639481900000|2021-12-14 11:38:20|434.65|432.85|434.65|432.85|434.65|432.85|434.65|432.85|0
1639481910000|2021-12-14 11:38:30|434.86|433.06|434.86|433.06|434.86|433.06|434.86|433.06|0
1639481920000|2021-12-14 11:38:40|435.08|433.28|435.08|433.28|435.08|433.28|435.08|433.28|0
1639481930000|2021-12-14 11:38:50|434.86|433.06|434.86|433.06|434.86|433.06|434.86|433.06|0
1639481940000|2021-12-14 11:39:00|434.65|432.85|434.32|432.52|434.65|432.85|434.21|432.41|0
1639481950000|2021-12-14 11:39:10|434.43|432.63|434.43|432.63|434.43|432.63|434.21|432.41|0
1639481960000|2021-12-14 11:39:20|434.65|432.85|434.65|432.85|434.65|432.85|434.65|432.85|0
1639481970000|2021-12-14 11:39:30|434.43|432.63|434.65|432.85|434.86|433.06|434.43|432.63|0
1639481990000|2021-12-14 11:39:50|434.86|433.06|434.86|433.06|434.86|433.06|434.86|433.06|0
1639482000000|2021-12-14 11:40:00|434.65|432.85|434.43|432.63|434.65|432.85|434.43|432.63|0
1639482010000|2021-12-14 11:40:10|434.32|432.52|434.43|432.63|434.43|432.63|434.21|432.41|0
1639482020000|2021-12-14 11:40:20|434.21|432.41|434.43|432.63|434.43|432.63|434.21|432.41|0
1639482030000|2021-12-14 11:40:30|434.65|432.85|434.86|433.06|434.86|433.06|434.65|432.85|0
1639482040000|2021-12-14 11:40:40|434.64|432.84|434.43|432.63|434.64|432.84|434.43|432.63|0
1639482050000|2021-12-14 11:40:50|434.64|432.84|434.43|432.63|434.64|432.84|434.43|432.63|0
1639482060000|2021-12-14 11:41:00|434.53|432.73|433.99|432.19|434.53|432.73|433.99|432.19|0
1639482070000|2021-12-14 11:41:10|433.88|432.08|433.88|432.08|433.99|432.19|433.88|432.08|0
1639482080000|2021-12-14 11:41:20|433.78|431.98|433.78|431.98|433.78|431.98|433.78|431.98|0
1639482090000|2021-12-14 11:41:30|433.56|431.76|433.56|431.76|433.56|431.76|433.56|431.76|0
1639482100000|2021-12-14 11:41:40|433.78|431.98|433.78|431.98|433.78|431.98|433.78|431.98|0
1639482110000|2021-12-14 11:41:50|433.56|431.76|433.56|431.76|433.56|431.76|433.56|431.76|0
1639482120000|2021-12-14 11:42:00|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1639482130000|2021-12-14 11:42:10|433.56|431.76|433.13|431.33|433.56|431.76|433.13|431.33|0
1639482160000|2021-12-14 11:42:40|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1639482170000|2021-12-14 11:42:50|433.56|431.76|433.56|431.76|433.56|431.76|433.56|431.76|0
1639482180000|2021-12-14 11:43:00|433.78|431.98|434.43|432.63|434.43|432.63|433.78|431.98|0
1639482190000|2021-12-14 11:43:10|434.53|432.73|434.53|432.73|434.53|432.73|434.53|432.73|0
1639482200000|2021-12-14 11:43:20|434.43|432.63|434.64|432.84|434.64|432.84|434.43|432.63|0
1639482210000|2021-12-14 11:43:30|434.43|432.63|434.86|433.06|434.86|433.06|434.43|432.63|0
1639482220000|2021-12-14 11:43:40|435.08|433.28|434.64|432.84|435.08|433.28|434.43|432.63|0
1639482230000|2021-12-14 11:43:50|434.86|433.06|434.86|433.06|434.86|433.06|434.86|433.06|0
1639482250000|2021-12-14 11:44:10|434.64|432.84|434.64|432.84|434.64|432.84|434.64|432.84|0
1639482290000|2021-12-14 11:44:50|434.75|432.95|434.75|432.95|434.75|432.95|434.75|432.95|0
1639482300000|2021-12-14 11:45:00|434.42|432.62|435.08|433.28|435.29|433.49|434.42|432.62|0
1639482310000|2021-12-14 11:45:10|435.51|433.71|435.29|433.49|435.51|433.71|435.29|433.49|0
1639482320000|2021-12-14 11:45:20|435.51|433.71|437.46|435.66|437.46|435.66|435.51|433.71|0
1639482330000|2021-12-14 11:45:30|435.83|434.03|436.16|434.36|436.16|434.36|435.83|434.03|0
1639482340000|2021-12-14 11:45:40|435.94|434.14|435.29|433.49|435.94|434.14|435.29|433.49|0
1639482350000|2021-12-14 11:45:50|435.51|433.71|435.73|433.93|435.73|433.93|435.51|433.71|0
1639482360000|2021-12-14 11:46:00|436.16|434.36|436.81|435.01|437.57|435.77|436.16|434.36|0
1639482370000|2021-12-14 11:46:10|437.57|435.77|438.12|436.32|438.12|436.32|437.57|435.77|0
1639482380000|2021-12-14 11:46:20|437.46|435.66|437.46|435.66|438.12|436.32|437.46|435.66|0
1639482390000|2021-12-14 11:46:30|437.03|435.23|436.16|434.36|437.03|435.23|436.16|434.36|0
1639482400000|2021-12-14 11:46:40|436.05|434.25|435.94|434.14|436.05|434.25|435.94|434.14|0
1639482410000|2021-12-14 11:46:50|435.73|433.93|435.51|433.71|435.73|433.93|435.51|433.71|0
1639482420000|2021-12-14 11:47:00|435.61|433.81|435.73|433.93|435.73|433.93|435.51|433.71|0
1639482430000|2021-12-14 11:47:10|435.51|433.71|435.07|433.27|435.51|433.71|435.07|433.27|0
1639482440000|2021-12-14 11:47:20|434.86|433.06|434.64|432.84|434.86|433.06|434.64|432.84|0
1639482450000|2021-12-14 11:47:30|434.86|433.06|434.64|432.84|435.07|433.27|434.64|432.84|0
1639482460000|2021-12-14 11:47:40|434.42|432.62|433.99|432.19|434.42|432.62|433.99|432.19|0
1639482470000|2021-12-14 11:47:50|434.21|432.41|434.21|432.41|434.21|432.41|434.21|432.41|0
1639482480000|2021-12-14 11:48:00|433.99|432.19|434.86|433.06|434.86|433.06|433.99|432.19|0
1639482490000|2021-12-14 11:48:10|434.64|432.84|434.64|432.84|434.64|432.84|434.42|432.62|0
1639482500000|2021-12-14 11:48:20|434.86|433.06|434.42|432.62|434.86|433.06|434.42|432.62|0
1639482510000|2021-12-14 11:48:30|434.21|432.41|434.31|432.51|434.31|432.51|434.21|432.41|0
1639482520000|2021-12-14 11:48:40|434.21|432.41|434.2|432.4|434.21|432.41|433.99|432.19|0
1639482530000|2021-12-14 11:48:50|433.99|432.19|433.99|432.19|433.99|432.19|433.88|432.08|0
1639482540000|2021-12-14 11:49:00|433.55|431.75|433.99|432.19|434.09|432.29|433.55|431.75|0
1639482550000|2021-12-14 11:49:10|434.09|432.29|434.2|432.4|434.2|432.4|434.09|432.29|0
1639482560000|2021-12-14 11:49:20|434.42|432.62|434.42|432.62|434.42|432.62|434.42|432.62|0
1639482570000|2021-12-14 11:49:30|434.64|432.84|434.2|432.4|434.64|432.84|434.2|432.4|0
1639482580000|2021-12-14 11:49:40|434.31|432.51|434.31|432.51|434.31|432.51|434.31|432.51|0
1639482590000|2021-12-14 11:49:50|434.85|433.05|434.64|432.84|435.07|433.27|434.64|432.84|0
1639482600000|2021-12-14 11:50:00|433.99|432.19|433.34|431.54|433.99|432.19|433.34|431.54|0
1639482610000|2021-12-14 11:50:10|433.12|431.32|433.34|431.54|433.34|431.54|433.01|431.21|0
1639482620000|2021-12-14 11:50:20|433.55|431.75|434.42|432.62|434.42|432.62|433.55|431.75|0
1639482630000|2021-12-14 11:50:30|434.64|432.84|435.07|433.27|435.07|433.27|434.64|432.84|0
1639482640000|2021-12-14 11:50:40|434.85|433.05|435.29|433.49|435.29|433.49|434.85|433.05|0
1639482650000|2021-12-14 11:50:50|435.07|433.27|435.07|433.27|435.29|433.49|435.07|433.27|0
1639482660000|2021-12-14 11:51:00|435.29|433.49|434.2|432.4|435.29|433.49|434.2|432.4|0
1639482670000|2021-12-14 11:51:10|434.31|432.51|435.07|433.27|435.07|433.27|434.31|432.51|0
1639482680000|2021-12-14 11:51:20|435.29|433.49|435.07|433.27|435.29|433.49|435.07|433.27|0
1639482690000|2021-12-14 11:51:30|435.29|433.49|435.72|433.92|435.72|433.92|435.29|433.49|0
1639482700000|2021-12-14 11:51:40|436.16|434.36|436.59|434.79|436.59|434.79|436.16|434.36|0
1639482710000|2021-12-14 11:51:50|436.04|434.24|434.85|433.05|436.04|434.24|434.85|433.05|0
1639482720000|2021-12-14 11:52:00|434.96|433.16|435.07|433.27|435.07|433.27|434.64|432.84|0
1639482730000|2021-12-14 11:52:10|434.74|432.94|434.85|433.05|434.85|433.05|434.64|432.84|0
1639482740000|2021-12-14 11:52:20|435.07|433.27|435.29|433.49|435.29|433.49|435.07|433.27|0
1639482750000|2021-12-14 11:52:30|435.5|433.7|435.29|433.49|435.5|433.7|435.29|433.49|0
1639482760000|2021-12-14 11:52:40|435.5|433.7|435.07|433.27|435.5|433.7|435.07|433.27|0
1639482770000|2021-12-14 11:52:50|434.85|433.05|434.96|433.16|434.96|433.16|434.85|433.05|0
1639482780000|2021-12-14 11:53:00|435.07|433.27|435.5|433.7|435.5|433.7|435.07|433.27|0
1639482790000|2021-12-14 11:53:10|435.29|433.49|435.07|433.27|435.29|433.49|435.07|433.27|0
1639482800000|2021-12-14 11:53:20|435.29|433.49|435.07|433.27|435.29|433.49|435.07|433.27|0
1639482810000|2021-12-14 11:53:30|434.85|433.05|435.07|433.27|435.07|433.27|434.85|433.05|0
1639482830000|2021-12-14 11:53:50|435.29|433.49|435.29|433.49|435.29|433.49|435.07|433.27|0
1639482840000|2021-12-14 11:54:00|435.07|433.27|434.85|433.05|435.17|433.37|434.85|433.05|0
1639482850000|2021-12-14 11:54:10|434.63|432.83|434.2|432.4|434.63|432.83|434.2|432.4|0
1639482860000|2021-12-14 11:54:20|434.42|432.62|434.42|432.62|434.42|432.62|434.42|432.62|0
1639482870000|2021-12-14 11:54:30|434.2|432.4|434.42|432.62|434.52|432.72|434.2|432.4|0
1639482880000|2021-12-14 11:54:40|434.63|432.83|434.63|432.83|434.63|432.83|434.63|432.83|0
1639482890000|2021-12-14 11:54:50|434.42|432.62|434.3|432.5|434.42|432.62|434.3|432.5|0
1639482900000|2021-12-14 11:55:00|434.09|432.29|434.42|432.62|434.42|432.62|434.09|432.29|0
1639482910000|2021-12-14 11:55:10|435.07|433.27|435.07|433.27|435.07|433.27|435.07|433.27|0
1639482920000|2021-12-14 11:55:20|434.95|433.15|435.07|433.27|435.5|433.7|434.95|433.15|0
1639482930000|2021-12-14 11:55:30|434.85|433.05|434.85|433.05|434.85|433.05|434.85|433.05|0
1639482940000|2021-12-14 11:55:40|435.07|433.27|435.28|433.48|435.28|433.48|435.07|433.27|0
1639482950000|2021-12-14 11:55:50|435.72|433.92|435.72|433.92|435.94|434.14|435.72|433.92|0
1639482970000|2021-12-14 11:56:10|435.61|433.81|435.72|433.92|435.72|433.92|435.61|433.81|0
1639482980000|2021-12-14 11:56:20|435.5|433.7|435.72|433.92|435.72|433.92|435.5|433.7|0
1639483010000|2021-12-14 11:56:50|436.37|434.57|436.37|434.57|436.37|434.57|436.37|434.57|0
1639483020000|2021-12-14 11:57:00|436.15|434.35|436.26|434.46|436.26|434.46|436.15|434.35|0
1639483030000|2021-12-14 11:57:10|436.15|434.35|436.37|434.57|436.37|434.57|436.15|434.35|0
1639483040000|2021-12-14 11:57:20|436.26|434.46|436.15|434.35|436.26|434.46|436.15|434.35|0
1639483050000|2021-12-14 11:57:30|435.93|434.13|436.15|434.35|436.15|434.35|435.93|434.13|0
1639483060000|2021-12-14 11:57:40|435.93|434.13|435.93|434.13|435.93|434.13|435.93|434.13|0
1639483070000|2021-12-14 11:57:50|435.5|433.7|435.28|433.48|435.5|433.7|435.28|433.48|0
1639483080000|2021-12-14 11:58:00|435.5|433.7|435.72|433.92|435.72|433.92|435.5|433.7|0
1639483090000|2021-12-14 11:58:10|435.93|434.13|435.93|434.13|435.93|434.13|435.72|433.92|0
1639483100000|2021-12-14 11:58:20|436.15|434.35|435.93|434.13|436.15|434.35|435.93|434.13|0
1639483110000|2021-12-14 11:58:30|436.15|434.35|436.15|434.35|436.15|434.35|436.15|434.35|0
1639483120000|2021-12-14 11:58:40|435.93|434.13|436.15|434.35|436.15|434.35|435.93|434.13|0
1639483130000|2021-12-14 11:58:50|435.93|434.13|435.72|433.92|435.93|434.13|435.72|433.92|0
1639483140000|2021-12-14 11:59:00|435.93|434.13|435.28|433.48|435.93|434.13|435.28|433.48|0
1639483150000|2021-12-14 11:59:10|434.85|433.05|434.63|432.83|434.85|433.05|434.63|432.83|0
1639483160000|2021-12-14 11:59:20|434.52|432.72|434.63|432.83|434.63|432.83|434.52|432.72|0
1639483170000|2021-12-14 11:59:30|434.52|432.72|434.2|432.4|434.52|432.72|434.2|432.4|0
1639483180000|2021-12-14 11:59:40|434.3|432.5|434.3|432.5|434.3|432.5|434.3|432.5|0
1639483190000|2021-12-14 11:59:50|434.41|432.61|434.85|433.05|434.85|433.05|434.41|432.61|0
1639483200000|2021-12-14 12:00:00|435.06|433.26|435.5|433.7|435.5|433.7|435.06|433.26|0
1639483210000|2021-12-14 12:00:10|435.28|433.48|434.63|432.83|435.28|433.48|434.63|432.83|0
1639483220000|2021-12-14 12:00:20|435.28|433.48|435.28|433.48|435.28|433.48|435.28|433.48|0
1639483230000|2021-12-14 12:00:30|435.5|433.7|434.85|433.05|435.5|433.7|434.85|433.05|0
1639483240000|2021-12-14 12:00:40|435.06|433.26|434.95|433.15|435.06|433.26|434.95|433.15|0
1639483250000|2021-12-14 12:00:50|434.63|432.83|434.63|432.83|434.63|432.83|434.52|432.72|0
1639483260000|2021-12-14 12:01:00|434.73|432.93|435.06|433.26|435.06|433.26|434.73|432.93|0
1639483270000|2021-12-14 12:01:10|435.28|433.48|435.28|433.48|435.28|433.48|435.28|433.48|0
1639483280000|2021-12-14 12:01:20|435.5|433.7|435.71|433.91|435.71|433.91|435.5|433.7|0
1639483290000|2021-12-14 12:01:30|435.6|433.8|435.28|433.48|435.6|433.8|435.28|433.48|0
1639483300000|2021-12-14 12:01:40|435.38|433.58|435.06|433.26|435.38|433.58|435.06|433.26|0
1639483310000|2021-12-14 12:01:50|435.28|433.48|435.28|433.48|435.5|433.7|435.28|433.48|0
1639483320000|2021-12-14 12:02:00|435.06|433.26|435.28|433.48|435.28|433.48|435.06|433.26|0
1639483330000|2021-12-14 12:02:10|435.5|433.7|435.93|434.13|435.93|434.13|435.5|433.7|0
1639483340000|2021-12-14 12:02:20|435.71|433.91|436.15|434.35|436.15|434.35|435.71|433.91|0
1639483350000|2021-12-14 12:02:30|436.36|434.56|436.15|434.35|436.36|434.56|436.15|434.35|0
1639483360000|2021-12-14 12:02:40|436.36|434.56|436.36|434.56|436.36|434.56|436.36|434.56|0
1639483370000|2021-12-14 12:02:50|436.15|434.35|436.36|434.56|436.36|434.56|436.15|434.35|0
1639483390000|2021-12-14 12:03:10|436.15|434.35|436.36|434.56|436.36|434.56|436.15|434.35|0
1639483400000|2021-12-14 12:03:20|436.58|434.78|436.58|434.78|436.58|434.78|436.36|434.56|0
1639483410000|2021-12-14 12:03:30|436.47|434.67|436.58|434.78|436.58|434.78|436.36|434.56|0
1639483440000|2021-12-14 12:04:00|436.8|435|436.8|435|436.8|435|436.8|435|0
1639483450000|2021-12-14 12:04:10|436.58|434.78|436.58|434.78|436.8|435|436.58|434.78|0
1639483460000|2021-12-14 12:04:20|436.36|434.56|436.8|435|436.8|435|436.36|434.56|0
1639483470000|2021-12-14 12:04:30|437.01|435.21|436.8|435|437.01|435.21|436.8|435|0
1639483480000|2021-12-14 12:04:40|437.01|435.21|437.45|435.65|437.45|435.65|437.01|435.21|0
1639483490000|2021-12-14 12:04:50|437.23|435.43|437.01|435.21|437.23|435.43|436.8|435|0
1639483520000|2021-12-14 12:05:20|437.23|435.43|437.23|435.43|437.23|435.43|437.23|435.43|0
1639483530000|2021-12-14 12:05:30|437.01|435.21|436.8|435|437.01|435.21|436.8|435|0
1639483540000|2021-12-14 12:05:40|437.01|435.21|437.12|435.32|437.12|435.32|437.01|435.21|0
1639483550000|2021-12-14 12:05:50|437.01|435.21|437.01|435.21|437.01|435.21|437.01|435.21|0
1639483560000|2021-12-14 12:06:00|436.8|435|436.9|435.1|436.9|435.1|436.8|435|0
1639483570000|2021-12-14 12:06:10|437.01|435.21|437.23|435.43|437.45|435.65|437.01|435.21|0
1639483580000|2021-12-14 12:06:20|437.12|435.32|437.01|435.21|437.12|435.32|437.01|435.21|0
1639483590000|2021-12-14 12:06:30|436.9|435.1|436.8|435|436.9|435.1|436.8|435|0
1639483600000|2021-12-14 12:06:40|436.68|434.88|436.68|434.88|436.8|435|436.58|434.78|0
1639483610000|2021-12-14 12:06:50|436.8|435|437.01|435.21|437.01|435.21|436.8|435|0
1639483620000|2021-12-14 12:07:00|436.8|435|437.01|435.21|437.01|435.21|436.8|435|0
1639483630000|2021-12-14 12:07:10|437.23|435.43|437.45|435.65|437.45|435.65|437.23|435.43|0
1639483650000|2021-12-14 12:07:30|437.33|435.53|437.45|435.65|437.45|435.65|437.23|435.43|0
1639483660000|2021-12-14 12:07:40|437.55|435.75|437.88|436.08|437.88|436.08|437.55|435.75|0
1639483670000|2021-12-14 12:07:50|437.66|435.86|437.88|436.08|438.1|436.3|437.66|435.86|0
1639483680000|2021-12-14 12:08:00|437.66|435.86|437.66|435.86|437.66|435.86|437.66|435.86|0
1639483690000|2021-12-14 12:08:10|438.1|436.3|438.1|436.3|438.1|436.3|437.99|436.19|0
1639483700000|2021-12-14 12:08:20|438.32|436.52|438.32|436.52|438.32|436.52|438.32|436.52|0
1639483710000|2021-12-14 12:08:30|438.1|436.3|438.1|436.3|438.1|436.3|438.1|436.3|0
1639483720000|2021-12-14 12:08:40|438.32|436.52|438.32|436.52|438.53|436.73|438.32|436.52|0
1639483730000|2021-12-14 12:08:50|438.53|436.73|438.53|436.73|438.53|436.73|438.53|436.73|0
1639483750000|2021-12-14 12:09:10|438.32|436.52|438.32|436.52|438.32|436.52|438.32|436.52|0
1639483760000|2021-12-14 12:09:20|438.1|436.3|438.32|436.52|438.32|436.52|438.1|436.3|0
1639483790000|2021-12-14 12:09:50|438.1|436.3|437.66|435.86|438.1|436.3|437.66|435.86|0
1639483800000|2021-12-14 12:10:00|438.1|436.3|438.32|436.52|438.32|436.52|438.1|436.3|0
1639483810000|2021-12-14 12:10:10|438.1|436.3|438.32|436.52|438.32|436.52|438.1|436.3|0
1639483820000|2021-12-14 12:10:20|438.31|436.51|438.31|436.51|438.31|436.51|438.31|436.51|0
1639483830000|2021-12-14 12:10:30|438.75|436.95|438.75|436.95|438.75|436.95|438.75|436.95|0
1639483840000|2021-12-14 12:10:40|438.64|436.84|438.75|436.95|438.75|436.95|438.64|436.84|0
1639483860000|2021-12-14 12:11:00|438.64|436.84|438.53|436.73|438.75|436.95|438.53|436.73|0
1639483870000|2021-12-14 12:11:10|438.64|436.84|438.75|436.95|438.75|436.95|438.53|436.73|0
1639483880000|2021-12-14 12:11:20|438.53|436.73|438.75|436.95|438.75|436.95|438.53|436.73|0
1639483890000|2021-12-14 12:11:30|438.64|436.84|438.31|436.51|438.64|436.84|438.31|436.51|0
1639483910000|2021-12-14 12:11:50|438.1|436.3|438.1|436.3|438.31|436.51|438.1|436.3|0
1639483920000|2021-12-14 12:12:00|437.88|436.08|438.1|436.3|438.1|436.3|437.88|436.08|0
1639483930000|2021-12-14 12:12:10|437.88|436.08|437.88|436.08|438.1|436.3|437.88|436.08|0
1639483950000|2021-12-14 12:12:30|438.1|436.3|437.88|436.08|438.1|436.3|437.88|436.08|0
1639483970000|2021-12-14 12:12:50|437.66|435.86|437.66|435.86|437.66|435.86|437.66|435.86|0
1639483980000|2021-12-14 12:13:00|438.1|436.3|437.88|436.08|438.31|436.51|437.88|436.08|0
1639483990000|2021-12-14 12:13:10|438.1|436.3|437.88|436.08|438.1|436.3|437.88|436.08|0
1639484000000|2021-12-14 12:13:20|438.1|436.3|438.53|436.73|438.53|436.73|438.1|436.3|0
1639484010000|2021-12-14 12:13:30|438.31|436.51|438.31|436.51|438.31|436.51|438.31|436.51|0
1639484030000|2021-12-14 12:13:50|438.2|436.4|438.31|436.51|438.31|436.51|438.09|436.29|0
1639484040000|2021-12-14 12:14:00|438.09|436.29|438.31|436.51|438.31|436.51|438.09|436.29|0
1639484050000|2021-12-14 12:14:10|438.53|436.73|438.53|436.73|438.53|436.73|438.53|436.73|0
1639484060000|2021-12-14 12:14:20|438.63|436.83|438.96|437.16|438.96|437.16|438.53|436.73|0
1639484070000|2021-12-14 12:14:30|439.07|437.27|438.75|436.95|439.18|437.38|438.75|436.95|0
1639484080000|2021-12-14 12:14:40|438.96|437.16|439.4|437.6|439.4|437.6|438.96|437.16|0
1639484090000|2021-12-14 12:14:50|439.18|437.38|438.96|437.16|439.18|437.38|438.96|437.16|0
1639484100000|2021-12-14 12:15:00|438.75|436.95|438.75|436.95|438.96|437.16|438.75|436.95|0
1639484110000|2021-12-14 12:15:10|438.96|437.16|438.96|437.16|438.96|437.16|438.96|437.16|0
1639484120000|2021-12-14 12:15:20|438.85|437.05|439.18|437.38|439.18|437.38|438.75|436.95|0
1639484130000|2021-12-14 12:15:30|438.96|437.16|438.96|437.16|438.96|437.16|438.75|436.95|0
1639484150000|2021-12-14 12:15:50|439.07|437.27|439.18|437.38|439.18|437.38|439.07|437.27|0
1639484170000|2021-12-14 12:16:10|439.4|437.6|439.4|437.6|439.4|437.6|439.4|437.6|0
1639484180000|2021-12-14 12:16:20|439.29|437.49|439.18|437.38|439.29|437.49|439.18|437.38|0
1639484190000|2021-12-14 12:16:30|439.4|437.6|439.29|437.49|439.4|437.6|439.29|437.49|0
1639484200000|2021-12-14 12:16:40|439.18|437.38|438.96|437.16|439.18|437.38|438.96|437.16|0
1639484210000|2021-12-14 12:16:50|439.07|437.27|438.96|437.16|439.07|437.27|438.96|437.16|0
1639484230000|2021-12-14 12:17:10|439.4|437.6|439.62|437.82|439.62|437.82|439.4|437.6|0
1639484240000|2021-12-14 12:17:20|439.4|437.6|439.62|437.82|439.62|437.82|439.4|437.6|0
1639484250000|2021-12-14 12:17:30|439.4|437.6|439.4|437.6|439.62|437.82|439.4|437.6|0
1639484260000|2021-12-14 12:17:40|439.62|437.82|439.62|437.82|439.62|437.82|439.62|437.82|0
1639484270000|2021-12-14 12:17:50|439.4|437.6|439.18|437.38|439.4|437.6|439.18|437.38|0
1639484280000|2021-12-14 12:18:00|439.28|437.48|439.18|437.38|439.4|437.6|439.18|437.38|0
1639484290000|2021-12-14 12:18:10|439.4|437.6|439.61|437.81|439.83|438.03|439.4|437.6|0
1639484300000|2021-12-14 12:18:20|439.4|437.6|439.4|437.6|439.4|437.6|439.4|437.6|0
1639484310000|2021-12-14 12:18:30|439.61|437.81|439.61|437.81|439.61|437.81|439.5|437.7|0
1639484320000|2021-12-14 12:18:40|439.4|437.6|439.28|437.48|439.4|437.6|439.28|437.48|0
1639484330000|2021-12-14 12:18:50|439.4|437.6|439.28|437.48|439.4|437.6|439.28|437.48|0
1639484340000|2021-12-14 12:19:00|439.18|437.38|439.4|437.6|439.4|437.6|439.18|437.38|0
1639484350000|2021-12-14 12:19:10|439.28|437.48|439.18|437.38|439.4|437.6|439.18|437.38|0
1639484380000|2021-12-14 12:19:40|439.4|437.6|439.4|437.6|439.4|437.6|439.4|437.6|0
1639484400000|2021-12-14 12:20:00|439.61|437.81|439.61|437.81|439.61|437.81|439.61|437.81|0
1639484410000|2021-12-14 12:20:10|439.4|437.6|439.18|437.38|439.4|437.6|439.18|437.38|0
1639484430000|2021-12-14 12:20:30|439.4|437.6|439.4|437.6|439.4|437.6|439.4|437.6|0
1639484450000|2021-12-14 12:20:50|439.39|437.59|439.39|437.59|439.39|437.59|439.39|437.59|0
1639484460000|2021-12-14 12:21:00|439.5|437.7|439.61|437.81|439.61|437.81|439.5|437.7|0
1639484470000|2021-12-14 12:21:10|439.39|437.59|439.61|437.81|439.61|437.81|439.39|437.59|0
1639484480000|2021-12-14 12:21:20|439.83|438.03|439.61|437.81|439.83|438.03|439.61|437.81|0
1639484490000|2021-12-14 12:21:30|439.39|437.59|439.61|437.81|439.61|437.81|439.39|437.59|0
1639484510000|2021-12-14 12:21:50|439.83|438.03|439.83|438.03|439.83|438.03|439.83|438.03|0
1639484520000|2021-12-14 12:22:00|439.61|437.81|439.83|438.03|439.83|438.03|439.61|437.81|0
1639484540000|2021-12-14 12:22:20|440.05|438.25|439.83|438.03|440.05|438.25|439.83|438.03|0
1639484560000|2021-12-14 12:22:40|439.61|437.81|439.61|437.81|439.61|437.81|439.61|437.81|0
1639484570000|2021-12-14 12:22:50|439.72|437.92|439.72|437.92|439.72|437.92|439.72|437.92|0
1639484580000|2021-12-14 12:23:00|439.83|438.03|439.61|437.81|439.83|438.03|439.61|437.81|0
1639484590000|2021-12-14 12:23:10|439.83|438.03|439.61|437.81|439.83|438.03|439.61|437.81|0
1639484610000|2021-12-14 12:23:30|439.83|438.03|439.83|438.03|439.83|438.03|439.83|438.03|0
1639484620000|2021-12-14 12:23:40|440.05|438.25|440.05|438.25|440.05|438.25|440.05|438.25|0
1639484630000|2021-12-14 12:23:50|440.26|438.46|440.26|438.46|440.26|438.46|440.26|438.46|0
1639484640000|2021-12-14 12:24:00|440.48|438.68|440.26|438.46|440.48|438.68|440.26|438.46|0
1639484650000|2021-12-14 12:24:10|440.48|438.68|440.26|438.46|440.48|438.68|440.26|438.46|0
1639484660000|2021-12-14 12:24:20|440.48|438.68|440.26|438.46|440.48|438.68|440.26|438.46|0
1639484690000|2021-12-14 12:24:50|440.48|438.68|440.7|438.9|440.7|438.9|440.48|438.68|0
1639484700000|2021-12-14 12:25:00|441.13|439.33|441.13|439.33|441.13|439.33|441.13|439.33|0
1639484710000|2021-12-14 12:25:10|440.92|439.12|440.92|439.12|440.92|439.12|440.92|439.12|0
1639484720000|2021-12-14 12:25:20|441.13|439.33|441.35|439.55|441.35|439.55|441.13|439.33|0
1639484740000|2021-12-14 12:25:40|440.92|439.12|440.48|438.68|440.92|439.12|440.04|438.24|0
1639484750000|2021-12-14 12:25:50|440.26|438.46|440.04|438.24|440.26|438.46|440.04|438.24|0
1639484760000|2021-12-14 12:26:00|439.83|438.03|439.83|438.03|440.04|438.24|439.83|438.03|0
1639484770000|2021-12-14 12:26:10|439.61|437.81|439.39|437.59|439.61|437.81|439.39|437.59|0
1639484790000|2021-12-14 12:26:30|439.61|437.81|439.61|437.81|439.61|437.81|439.61|437.81|0
1639484800000|2021-12-14 12:26:40|439.39|437.59|439.39|437.59|439.39|437.59|439.17|437.37|0
1639484810000|2021-12-14 12:26:50|439.17|437.37|439.39|437.59|439.39|437.59|439.17|437.37|0
1639484840000|2021-12-14 12:27:20|439.61|437.81|439.39|437.59|439.61|437.81|439.39|437.59|0
1639484850000|2021-12-14 12:27:30|439.61|437.81|439.83|438.03|439.83|438.03|439.61|437.81|0
1639484860000|2021-12-14 12:27:40|439.61|437.81|439.61|437.81|439.71|437.91|439.61|437.81|0
1639484880000|2021-12-14 12:28:00|439.71|437.91|440.26|438.46|440.26|438.46|439.71|437.91|0
1639484890000|2021-12-14 12:28:10|440.04|438.24|440.04|438.24|440.04|438.24|440.04|438.24|0
1639484900000|2021-12-14 12:28:20|440.26|438.46|440.26|438.46|440.26|438.46|440.04|438.24|0
1639484910000|2021-12-14 12:28:30|440.04|438.24|440.26|438.46|440.26|438.46|440.04|438.24|0
1639484920000|2021-12-14 12:28:40|440.04|438.24|440.26|438.46|440.26|438.46|440.04|438.24|0
1639484930000|2021-12-14 12:28:50|440.36|438.56|440.48|438.68|440.48|438.68|440.26|438.46|0
1639484960000|2021-12-14 12:29:20|440.7|438.9|440.48|438.68|440.7|438.9|440.48|438.68|0
1639484970000|2021-12-14 12:29:30|440.7|438.9|440.7|438.9|440.7|438.9|440.7|438.9|0
1639484980000|2021-12-14 12:29:40|440.69|438.89|440.69|438.89|440.69|438.89|440.69|438.89|0
1639484990000|2021-12-14 12:29:50|440.48|438.68|440.48|438.68|440.48|438.68|440.48|438.68|0
1639485000000|2021-12-14 12:30:00|440.69|438.89|440.48|438.68|440.69|438.89|440.48|438.68|0
1639485010000|2021-12-14 12:30:10|440.26|438.46|439.93|438.13|440.26|438.46|439.93|438.13|0
1639485020000|2021-12-14 12:30:20|439.82|438.02|440.04|438.24|440.04|438.24|439.82|438.02|0
1639485030000|2021-12-14 12:30:30|440.26|438.46|440.26|438.46|440.26|438.46|440.26|438.46|0
1639485040000|2021-12-14 12:30:40|440.04|438.24|440.04|438.24|440.04|438.24|439.82|438.02|0
1639485050000|2021-12-14 12:30:50|440.26|438.46|440.26|438.46|440.26|438.46|440.26|438.46|0
1639485060000|2021-12-14 12:31:00|440.48|438.68|440.04|438.24|440.48|438.68|440.04|438.24|0
1639485070000|2021-12-14 12:31:10|439.82|438.02|439.82|438.02|439.82|438.02|439.6|437.8|0
1639485080000|2021-12-14 12:31:20|439.71|437.91|439.82|438.02|439.82|438.02|439.71|437.91|0
1639485090000|2021-12-14 12:31:30|439.6|437.8|439.6|437.8|439.6|437.8|439.6|437.8|0
1639485100000|2021-12-14 12:31:40|439.49|437.69|439.49|437.69|439.49|437.69|439.49|437.69|0
1639485110000|2021-12-14 12:31:50|439.39|437.59|439.39|437.59|439.39|437.59|439.17|437.37|0
1639485120000|2021-12-14 12:32:00|439.27|437.47|438.95|437.15|439.27|437.47|438.95|437.15|0
1639485130000|2021-12-14 12:32:10|438.73|436.93|438.52|436.72|438.73|436.93|438.52|436.72|0
1639485140000|2021-12-14 12:32:20|439.17|437.37|439.17|437.37|439.17|437.37|438.95|437.15|0
1639485150000|2021-12-14 12:32:30|439.39|437.59|439.39|437.59|439.39|437.59|439.39|437.59|0
1639485160000|2021-12-14 12:32:40|439.17|437.37|439.17|437.37|439.17|437.37|439.17|437.37|0
1639485170000|2021-12-14 12:32:50|439.6|437.8|439.82|438.02|439.82|438.02|439.6|437.8|0
1639485180000|2021-12-14 12:33:00|440.04|438.24|439.39|437.59|440.04|438.24|439.39|437.59|0
1639485190000|2021-12-14 12:33:10|439.6|437.8|439.6|437.8|439.6|437.8|439.6|437.8|0
1639485200000|2021-12-14 12:33:20|439.71|437.91|440.04|438.24|440.04|438.24|439.71|437.91|0
1639485210000|2021-12-14 12:33:30|439.82|438.02|439.6|437.8|439.82|438.02|439.6|437.8|0
1639485220000|2021-12-14 12:33:40|439.82|438.02|439.6|437.8|439.82|438.02|439.49|437.69|0
1639485230000|2021-12-14 12:33:50|439.82|438.02|439.6|437.8|439.82|438.02|439.6|437.8|0
1639485240000|2021-12-14 12:34:00|439.82|438.02|439.71|437.91|439.82|438.02|439.71|437.91|0
1639485250000|2021-12-14 12:34:10|439.82|438.02|440.04|438.24|440.04|438.24|439.82|438.02|0
1639485260000|2021-12-14 12:34:20|439.6|437.8|439.82|438.02|439.82|438.02|439.6|437.8|0
1639485270000|2021-12-14 12:34:30|439.6|437.8|439.6|437.8|439.6|437.8|439.6|437.8|0
1639485280000|2021-12-14 12:34:40|439.82|438.02|439.82|438.02|439.82|438.02|439.82|438.02|0
1639485290000|2021-12-14 12:34:50|440.04|438.24|439.82|438.02|440.04|438.24|439.82|438.02|0
1639485300000|2021-12-14 12:35:00|439.6|437.8|439.6|437.8|439.6|437.8|439.38|437.58|0
1639485310000|2021-12-14 12:35:10|439.38|437.58|439.82|438.02|439.82|438.02|439.38|437.58|0
1639485320000|2021-12-14 12:35:20|439.38|437.58|439.38|437.58|439.38|437.58|439.38|437.58|0
1639485330000|2021-12-14 12:35:30|439.17|437.37|439.38|437.58|439.38|437.58|439.17|437.37|0
1639485340000|2021-12-14 12:35:40|439.6|437.8|439.49|437.69|439.6|437.8|439.49|437.69|0
1639485350000|2021-12-14 12:35:50|439.38|437.58|439.38|437.58|439.38|437.58|439.38|437.58|0
1639485360000|2021-12-14 12:36:00|439.17|437.37|439.38|437.58|439.38|437.58|439.17|437.37|0
1639485370000|2021-12-14 12:36:10|439.6|437.8|439.38|437.58|439.6|437.8|439.38|437.58|0
1639485400000|2021-12-14 12:36:40|439.17|437.37|439.38|437.58|439.38|437.58|439.17|437.37|0
1639485410000|2021-12-14 12:36:50|439.17|437.37|438.95|437.15|439.17|437.37|438.95|437.15|0
1639485420000|2021-12-14 12:37:00|438.73|436.93|438.51|436.71|438.73|436.93|438.51|436.71|0
1639485430000|2021-12-14 12:37:10|438.29|436.49|438.08|436.28|438.29|436.49|438.08|436.28|0
1639485440000|2021-12-14 12:37:20|437.86|436.06|438.08|436.28|438.08|436.28|437.86|436.06|0
1639485450000|2021-12-14 12:37:30|437.86|436.06|437.86|436.06|437.86|436.06|437.86|436.06|0
1639485460000|2021-12-14 12:37:40|437.64|435.84|437.42|435.62|437.64|435.84|437.42|435.62|0
1639485470000|2021-12-14 12:37:50|437.64|435.84|437.42|435.62|437.64|435.84|437.42|435.62|0
1639485480000|2021-12-14 12:38:00|437.64|435.84|437.53|435.73|437.64|435.84|437.53|435.73|0
1639485490000|2021-12-14 12:38:10|437.64|435.84|437.53|435.73|437.64|435.84|437.42|435.62|0
1639485500000|2021-12-14 12:38:20|437.64|435.84|438.08|436.28|438.08|436.28|437.64|435.84|0
1639485510000|2021-12-14 12:38:30|437.86|436.06|437.86|436.06|437.86|436.06|437.64|435.84|0
1639485520000|2021-12-14 12:38:40|437.75|435.95|437.86|436.06|437.86|436.06|437.75|435.95|0
1639485530000|2021-12-14 12:38:50|437.75|435.95|437.64|435.84|437.75|435.95|437.64|435.84|0
1639485540000|2021-12-14 12:39:00|437.42|435.62|437.42|435.62|437.42|435.62|437.42|435.62|0
1639485550000|2021-12-14 12:39:10|437.21|435.41|437.42|435.62|437.42|435.62|437.21|435.41|0
1639485560000|2021-12-14 12:39:20|437.21|435.41|437.21|435.41|437.21|435.41|437.21|435.41|0
1639485570000|2021-12-14 12:39:30|437.42|435.62|437.42|435.62|437.42|435.62|437.42|435.62|0
1639485580000|2021-12-14 12:39:40|437.64|435.84|437.42|435.62|437.64|435.84|437.42|435.62|0
1639485590000|2021-12-14 12:39:50|437.21|435.41|437.21|435.41|437.21|435.41|437.21|435.41|0
1639485600000|2021-12-14 12:40:00|437.31|435.51|437.64|435.84|437.64|435.84|437.31|435.51|0
1639485610000|2021-12-14 12:40:10|437.42|435.62|437.64|435.84|437.64|435.84|437.42|435.62|0
1639485620000|2021-12-14 12:40:20|437.74|435.94|437.53|435.73|437.74|435.94|437.53|435.73|0
1639485630000|2021-12-14 12:40:30|437.64|435.84|437.42|435.62|437.64|435.84|437.42|435.62|0
1639485650000|2021-12-14 12:40:50|437.64|435.84|437.42|435.62|437.64|435.84|437.42|435.62|0
1639485660000|2021-12-14 12:41:00|436.99|435.19|436.99|435.19|436.99|435.19|436.99|435.19|0
1639485670000|2021-12-14 12:41:10|437.09|435.29|437.2|435.4|437.2|435.4|436.99|435.19|0
1639485680000|2021-12-14 12:41:20|436.99|435.19|437.09|435.29|437.09|435.29|436.99|435.19|0
1639485690000|2021-12-14 12:41:30|437.2|435.4|436.99|435.19|437.2|435.4|436.99|435.19|0
1639485700000|2021-12-14 12:41:40|436.77|434.97|436.77|434.97|436.77|434.97|436.77|434.97|0
1639485710000|2021-12-14 12:41:50|436.33|434.53|436.33|434.53|436.33|434.53|436.33|434.53|0
1639485720000|2021-12-14 12:42:00|436.44|434.64|436.12|434.32|436.44|434.64|435.9|434.1|0
1639485730000|2021-12-14 12:42:10|435.9|434.1|435.47|433.67|435.9|434.1|435.47|433.67|0
1639485740000|2021-12-14 12:42:20|435.68|433.88|435.68|433.88|435.68|433.88|435.68|433.88|0
1639485750000|2021-12-14 12:42:30|435.25|433.45|435.03|433.23|435.25|433.45|434.81|433.01|0
1639485760000|2021-12-14 12:42:40|435.47|433.67|435.25|433.45|435.47|433.67|435.25|433.45|0
1639485770000|2021-12-14 12:42:50|435.47|433.67|435.68|433.88|435.68|433.88|435.47|433.67|0
1639485780000|2021-12-14 12:43:00|435.9|434.1|436.33|434.53|436.33|434.53|435.9|434.1|0
1639485790000|2021-12-14 12:43:10|436.44|434.64|436.44|434.64|436.44|434.64|436.44|434.64|0
1639485800000|2021-12-14 12:43:20|436.55|434.75|436.55|434.75|436.55|434.75|436.33|434.53|0
1639485810000|2021-12-14 12:43:30|436.77|434.97|436.33|434.53|436.77|434.97|436.33|434.53|0
1639485820000|2021-12-14 12:43:40|436.44|434.64|436.12|434.32|436.44|434.64|436.12|434.32|0
1639485830000|2021-12-14 12:43:50|436.22|434.42|436.55|434.75|436.55|434.75|436.22|434.42|0
1639485840000|2021-12-14 12:44:00|436.77|434.97|436.98|435.18|436.98|435.18|436.77|434.97|0
1639485890000|2021-12-14 12:44:50|436.77|434.97|436.77|434.97|436.77|434.97|436.77|434.97|0
1639485900000|2021-12-14 12:45:00|436.55|434.75|436.55|434.75|436.77|434.97|436.55|434.75|0
1639485910000|2021-12-14 12:45:10|436.77|434.97|436.98|435.18|436.98|435.18|436.55|434.75|0
1639485920000|2021-12-14 12:45:20|436.55|434.75|436.33|434.53|436.55|434.75|436.33|434.53|0
1639485930000|2021-12-14 12:45:30|436.44|434.64|436.55|434.75|436.55|434.75|436.44|434.64|0
1639485950000|2021-12-14 12:45:50|436.77|434.97|436.77|434.97|436.77|434.97|436.77|434.97|0
1639485970000|2021-12-14 12:46:10|436.98|435.18|436.87|435.07|436.98|435.18|436.87|435.07|0
1639485980000|2021-12-14 12:46:20|436.98|435.18|436.77|434.97|436.98|435.18|436.77|434.97|0
1639485990000|2021-12-14 12:46:30|437.2|435.4|437.42|435.62|437.42|435.62|437.2|435.4|0
1639486000000|2021-12-14 12:46:40|437.2|435.4|437.2|435.4|437.42|435.62|437.2|435.4|0
1639486010000|2021-12-14 12:46:50|437.3|435.5|437.3|435.5|437.3|435.5|437.3|435.5|0
1639486020000|2021-12-14 12:47:00|437.2|435.4|437.2|435.4|437.2|435.4|437.09|435.29|0
1639486030000|2021-12-14 12:47:10|436.98|435.18|436.76|434.96|436.98|435.18|436.76|434.96|0
1639486040000|2021-12-14 12:47:20|436.98|435.18|436.98|435.18|436.98|435.18|436.98|435.18|0
1639486050000|2021-12-14 12:47:30|436.76|434.96|436.87|435.07|436.87|435.07|436.76|434.96|0
1639486060000|2021-12-14 12:47:40|436.98|435.18|436.98|435.18|436.98|435.18|436.98|435.18|0
1639486070000|2021-12-14 12:47:50|436.87|435.07|436.76|434.96|436.87|435.07|436.76|434.96|0
1639486100000|2021-12-14 12:48:20|436.87|435.07|436.98|435.18|436.98|435.18|436.87|435.07|0
1639486110000|2021-12-14 12:48:30|436.76|434.96|436.76|434.96|436.76|434.96|436.76|434.96|0
1639486140000|2021-12-14 12:49:00|436.55|434.75|436.98|435.18|436.98|435.18|436.55|434.75|0
1639486150000|2021-12-14 12:49:10|437.42|435.62|437.42|435.62|437.42|435.62|437.42|435.62|0
1639486170000|2021-12-14 12:49:30|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1639486180000|2021-12-14 12:49:40|437.42|435.62|437.41|435.61|437.42|435.62|437.41|435.61|0
1639486200000|2021-12-14 12:50:00|437.2|435.4|437.41|435.61|437.41|435.61|437.2|435.4|0
1639486210000|2021-12-14 12:50:10|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1639486230000|2021-12-14 12:50:30|437.41|435.61|437.52|435.72|437.52|435.72|437.41|435.61|0
1639486240000|2021-12-14 12:50:40|437.41|435.61|437.41|435.61|437.41|435.61|437.41|435.61|0
1639486250000|2021-12-14 12:50:50|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1639486260000|2021-12-14 12:51:00|437.41|435.61|437.41|435.61|437.41|435.61|437.41|435.61|0
1639486270000|2021-12-14 12:51:10|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1639486290000|2021-12-14 12:51:30|437.2|435.4|437.2|435.4|437.2|435.4|437.2|435.4|0
1639486300000|2021-12-14 12:51:40|437.3|435.5|437.41|435.61|437.41|435.61|437.2|435.4|0
1639486310000|2021-12-14 12:51:50|437.2|435.4|437.2|435.4|437.2|435.4|437.2|435.4|0
1639486320000|2021-12-14 12:52:00|437.41|435.61|437.41|435.61|437.41|435.61|437.41|435.61|0
1639486350000|2021-12-14 12:52:30|437.63|435.83|437.63|435.83|437.63|435.83|437.63|435.83|0
1639486390000|2021-12-14 12:53:10|437.41|435.61|437.41|435.61|437.41|435.61|437.41|435.61|0
1639486420000|2021-12-14 12:53:40|437.63|435.83|437.41|435.61|437.63|435.83|437.41|435.61|0
1639486430000|2021-12-14 12:53:50|436.98|435.18|436.98|435.18|436.98|435.18|436.98|435.18|0
1639486440000|2021-12-14 12:54:00|436.76|434.96|436.76|434.96|436.76|434.96|436.54|434.74|0
1639486470000|2021-12-14 12:54:30|436.98|435.18|437.19|435.39|437.19|435.39|436.98|435.18|0
1639486480000|2021-12-14 12:54:40|437.41|435.61|437.63|435.83|437.63|435.83|437.41|435.61|0
1639486490000|2021-12-14 12:54:50|437.41|435.61|436.86|435.06|437.41|435.61|436.86|435.06|0
1639486500000|2021-12-14 12:55:00|436.54|434.74|436.65|434.85|436.76|434.96|436.54|434.74|0
1639486510000|2021-12-14 12:55:10|436.54|434.74|436.54|434.74|436.54|434.74|436.54|434.74|0
1639486520000|2021-12-14 12:55:20|436.76|434.96|436.98|435.18|436.98|435.18|436.76|434.96|0
1639486530000|2021-12-14 12:55:30|437.19|435.39|437.19|435.39|437.19|435.39|437.19|435.39|0
1639486540000|2021-12-14 12:55:40|436.98|435.18|436.98|435.18|436.98|435.18|436.76|434.96|0
1639486560000|2021-12-14 12:56:00|437.19|435.39|436.76|434.96|437.19|435.39|436.76|434.96|0
1639486570000|2021-12-14 12:56:10|436.86|435.06|436.76|434.96|436.98|435.18|436.76|434.96|0
1639486580000|2021-12-14 12:56:20|436.98|435.18|437.19|435.39|437.19|435.39|436.98|435.18|0
1639486590000|2021-12-14 12:56:30|436.98|435.18|436.97|435.17|436.98|435.18|436.76|434.96|0
1639486600000|2021-12-14 12:56:40|436.76|434.96|436.76|434.96|436.76|434.96|436.76|434.96|0
1639486610000|2021-12-14 12:56:50|436.97|435.17|436.86|435.06|436.97|435.17|436.86|435.06|0
1639486620000|2021-12-14 12:57:00|436.76|434.96|436.54|434.74|436.76|434.96|436.54|434.74|0
1639486630000|2021-12-14 12:57:10|436.76|434.96|436.54|434.74|436.76|434.96|436.54|434.74|0
1639486640000|2021-12-14 12:57:20|436.76|434.96|436.76|434.96|436.76|434.96|436.76|434.96|0
1639486650000|2021-12-14 12:57:30|436.64|434.84|436.54|434.74|436.64|434.84|436.54|434.74|0
1639486660000|2021-12-14 12:57:40|436.76|434.96|436.76|434.96|436.76|434.96|436.76|434.96|0
1639486670000|2021-12-14 12:57:50|436.54|434.74|436.54|434.74|436.54|434.74|436.54|434.74|0
1639486680000|2021-12-14 12:58:00|436.76|434.96|436.76|434.96|436.76|434.96|436.64|434.84|0
1639486690000|2021-12-14 12:58:10|436.54|434.74|436.76|434.96|436.76|434.96|436.54|434.74|0
1639486700000|2021-12-14 12:58:20|436.54|434.74|436.43|434.63|436.54|434.74|436.32|434.52|0
1639486710000|2021-12-14 12:58:30|436.32|434.52|436.43|434.63|436.43|434.63|436.32|434.52|0
1639486720000|2021-12-14 12:58:40|436.1|434.3|435.99|434.19|436.1|434.3|435.99|434.19|0
1639486730000|2021-12-14 12:58:50|436.1|434.3|435.89|434.09|436.1|434.3|435.89|434.09|0
1639486740000|2021-12-14 12:59:00|436.1|434.3|436.21|434.41|436.32|434.52|436.1|434.3|0
1639486750000|2021-12-14 12:59:10|436.32|434.52|436.32|434.52|436.32|434.52|436.21|434.41|0
1639486760000|2021-12-14 12:59:20|436.54|434.74|436.76|434.96|436.76|434.96|436.54|434.74|0
1639486770000|2021-12-14 12:59:30|436.86|435.06|436.76|434.96|436.86|435.06|436.76|434.96|0
1639486780000|2021-12-14 12:59:40|436.54|434.74|436.32|434.52|436.54|434.74|436.32|434.52|0
1639486790000|2021-12-14 12:59:50|436.54|434.74|436.54|434.74|436.54|434.74|436.54|434.74|0
1639486800000|2021-12-14 13:00:00|436.76|434.96|436.75|434.95|436.76|434.96|436.54|434.74|0
1639486810000|2021-12-14 13:00:10|436.32|434.52|436.32|434.52|436.32|434.52|436.32|434.52|0
1639486840000|2021-12-14 13:00:40|436.54|434.74|436.75|434.95|436.97|435.17|436.54|434.74|0
1639486850000|2021-12-14 13:00:50|436.97|435.17|436.54|434.74|436.97|435.17|436.54|434.74|0
1639486860000|2021-12-14 13:01:00|436.32|434.52|436.32|434.52|436.32|434.52|436.32|434.52|0
1639486870000|2021-12-14 13:01:10|436.75|434.95|436.75|434.95|436.75|434.95|436.75|434.95|0
1639486880000|2021-12-14 13:01:20|436.54|434.74|436.32|434.52|436.54|434.74|436.32|434.52|0
1639486890000|2021-12-14 13:01:30|436.54|434.74|436.75|434.95|436.75|434.95|436.54|434.74|0
1639486900000|2021-12-14 13:01:40|436.97|435.17|436.75|434.95|436.97|435.17|436.75|434.95|0
1639486910000|2021-12-14 13:01:50|436.54|434.74|436.75|434.95|436.75|434.95|436.54|434.74|0
1639486920000|2021-12-14 13:02:00|437.19|435.39|436.97|435.17|437.19|435.39|436.97|435.17|0
1639486930000|2021-12-14 13:02:10|437.19|435.39|436.97|435.17|437.19|435.39|436.75|434.95|0
1639486940000|2021-12-14 13:02:20|436.75|434.95|436.75|434.95|436.75|434.95|436.54|434.74|0
1639486950000|2021-12-14 13:02:30|436.54|434.74|437.19|435.39|437.19|435.39|436.54|434.74|0
1639486960000|2021-12-14 13:02:40|436.97|435.17|437.19|435.39|437.19|435.39|436.97|435.17|0
1639486970000|2021-12-14 13:02:50|437.07|435.27|437.4|435.6|437.4|435.6|436.97|435.17|0
1639486980000|2021-12-14 13:03:00|437.62|435.82|437.4|435.6|437.62|435.82|437.4|435.6|0
1639486990000|2021-12-14 13:03:10|437.19|435.39|437.4|435.6|437.4|435.6|437.19|435.39|0
1639487010000|2021-12-14 13:03:30|437.19|435.39|437.19|435.39|437.19|435.39|437.19|435.39|0
1639487020000|2021-12-14 13:03:40|437.4|435.6|437.4|435.6|437.4|435.6|437.4|435.6|0
1639487040000|2021-12-14 13:04:00|436.97|435.17|436.97|435.17|436.97|435.17|436.97|435.17|0
1639487050000|2021-12-14 13:04:10|436.75|434.95|436.75|434.95|436.75|434.95|436.75|434.95|0
1639487060000|2021-12-14 13:04:20|436.53|434.73|436.75|434.95|436.75|434.95|436.53|434.73|0
1639487070000|2021-12-14 13:04:30|436.53|434.73|436.32|434.52|436.53|434.73|436.32|434.52|0
1639487080000|2021-12-14 13:04:40|436.1|434.3|436.32|434.52|436.32|434.52|436.1|434.3|0
1639487090000|2021-12-14 13:04:50|436.53|434.73|436.53|434.73|436.53|434.73|436.53|434.73|0
1639487100000|2021-12-14 13:05:00|436.32|434.52|436.32|434.52|436.53|434.73|436.32|434.52|0
1639487110000|2021-12-14 13:05:10|436.2|434.4|436.32|434.52|436.32|434.52|436.2|434.4|0
1639487120000|2021-12-14 13:05:20|436.1|434.3|436.2|434.4|436.32|434.52|436.1|434.3|0
1639487130000|2021-12-14 13:05:30|436.1|434.3|435.88|434.08|436.1|434.3|435.88|434.08|0
1639487140000|2021-12-14 13:05:40|435.66|433.86|435.88|434.08|435.88|434.08|435.66|433.86|0
1639487150000|2021-12-14 13:05:50|435.66|433.86|435.66|433.86|435.88|434.08|435.66|433.86|0
1639487160000|2021-12-14 13:06:00|435.88|434.08|435.66|433.86|435.88|434.08|435.66|433.86|0
1639487170000|2021-12-14 13:06:10|435.88|434.08|435.88|434.08|435.88|434.08|435.88|434.08|0
1639487180000|2021-12-14 13:06:20|436.1|434.3|436.32|434.52|436.32|434.52|436.1|434.3|0
1639487190000|2021-12-14 13:06:30|436.1|434.3|436.97|435.17|436.97|435.17|436.1|434.3|0
1639487200000|2021-12-14 13:06:40|436.85|435.05|436.85|435.05|436.97|435.17|436.85|435.05|0
1639487210000|2021-12-14 13:06:50|436.97|435.17|437.62|435.82|437.62|435.82|436.97|435.17|0
1639487220000|2021-12-14 13:07:00|437.72|435.92|437.84|436.04|437.84|436.04|437.72|435.92|0
1639487240000|2021-12-14 13:07:20|438.27|436.47|438.27|436.47|438.27|436.47|438.27|436.47|0
1639487250000|2021-12-14 13:07:30|438.05|436.25|438.49|436.69|438.49|436.69|438.05|436.25|0
1639487260000|2021-12-14 13:07:40|438.71|436.91|438.92|437.12|438.92|437.12|438.71|436.91|0
1639487270000|2021-12-14 13:07:50|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1639487280000|2021-12-14 13:08:00|438.92|437.12|439.14|437.34|439.14|437.34|438.92|437.12|0
1639487290000|2021-12-14 13:08:10|439.36|437.56|439.14|437.34|439.36|437.56|439.14|437.34|0
1639487300000|2021-12-14 13:08:20|439.36|437.56|439.36|437.56|439.36|437.56|439.36|437.56|0
1639487310000|2021-12-14 13:08:30|439.14|437.34|439.36|437.56|439.36|437.56|439.14|437.34|0
1639487320000|2021-12-14 13:08:40|439.58|437.78|439.58|437.78|439.58|437.78|439.58|437.78|0
1639487330000|2021-12-14 13:08:50|439.79|437.99|439.14|437.34|439.79|437.99|439.14|437.34|0
1639487340000|2021-12-14 13:09:00|438.92|437.12|438.92|437.12|439.03|437.23|438.92|437.12|0
1639487350000|2021-12-14 13:09:10|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1639487360000|2021-12-14 13:09:20|438.92|437.12|438.71|436.91|438.92|437.12|438.71|436.91|0
1639487370000|2021-12-14 13:09:30|438.7|436.9|438.27|436.47|438.7|436.9|438.27|436.47|0
1639487380000|2021-12-14 13:09:40|438.49|436.69|438.7|436.9|438.7|436.9|438.49|436.69|0
1639487390000|2021-12-14 13:09:50|438.49|436.69|438.49|436.69|438.49|436.69|438.49|436.69|0
1639487400000|2021-12-14 13:10:00|438.7|436.9|438.92|437.12|438.92|437.12|438.7|436.9|0
1639487410000|2021-12-14 13:10:10|439.14|437.34|439.03|437.23|439.14|437.34|438.92|437.12|0
1639487420000|2021-12-14 13:10:20|438.92|437.12|439.14|437.34|439.14|437.34|438.92|437.12|0
1639487430000|2021-12-14 13:10:30|438.7|436.9|438.7|436.9|438.7|436.9|438.49|436.69|0
1639487460000|2021-12-14 13:11:00|438.49|436.69|438.7|436.9|438.92|437.12|438.49|436.69|0
1639487480000|2021-12-14 13:11:20|438.92|437.12|439.14|437.34|439.14|437.34|438.92|437.12|0
1639487490000|2021-12-14 13:11:30|438.92|437.12|438.92|437.12|439.14|437.34|438.92|437.12|0
1639487500000|2021-12-14 13:11:40|439.14|437.34|439.14|437.34|439.14|437.34|439.14|437.34|0
1639487510000|2021-12-14 13:11:50|439.36|437.56|438.7|436.9|439.36|437.56|438.7|436.9|0
1639487520000|2021-12-14 13:12:00|438.92|437.12|438.7|436.9|438.92|437.12|438.7|436.9|0
1639487530000|2021-12-14 13:12:10|438.49|436.69|438.05|436.25|438.49|436.69|438.05|436.25|0
1639487540000|2021-12-14 13:12:20|438.27|436.47|438.27|436.47|438.49|436.69|438.27|436.47|0
1639487580000|2021-12-14 13:13:00|438.37|436.57|438.27|436.47|438.37|436.57|438.05|436.25|0
1639487590000|2021-12-14 13:13:10|437.83|436.03|437.83|436.03|438.05|436.25|437.83|436.03|0
1639487600000|2021-12-14 13:13:20|438.05|436.25|438.27|436.47|438.27|436.47|437.83|436.03|0
1639487610000|2021-12-14 13:13:30|438.05|436.25|438.27|436.47|438.27|436.47|438.05|436.25|0
1639487620000|2021-12-14 13:13:40|438.15|436.35|438.27|436.47|438.27|436.47|438.05|436.25|0
1639487640000|2021-12-14 13:14:00|438.05|436.25|438.05|436.25|438.05|436.25|438.05|436.25|0
1639487650000|2021-12-14 13:14:10|437.83|436.03|437.83|436.03|437.83|436.03|437.83|436.03|0
1639487670000|2021-12-14 13:14:30|437.94|436.14|437.94|436.14|437.94|436.14|437.94|436.14|0
1639487680000|2021-12-14 13:14:40|438.05|436.25|437.83|436.03|438.05|436.25|437.83|436.03|0
1639487690000|2021-12-14 13:14:50|437.61|435.81|437.72|435.92|437.72|435.92|437.61|435.81|0
1639487700000|2021-12-14 13:15:00|437.83|436.03|437.83|436.03|437.83|436.03|437.61|435.81|0
1639487710000|2021-12-14 13:15:10|438.05|436.25|438.05|436.25|438.27|436.47|438.05|436.25|0
1639487720000|2021-12-14 13:15:20|437.83|436.03|438.05|436.25|438.05|436.25|437.83|436.03|0
1639487730000|2021-12-14 13:15:30|437.83|436.03|438.05|436.25|438.05|436.25|437.83|436.03|0
1639487740000|2021-12-14 13:15:40|437.83|436.03|438.05|436.25|438.05|436.25|437.83|436.03|0
1639487760000|2021-12-14 13:16:00|437.83|436.03|438.05|436.25|438.26|436.46|437.83|436.03|0
1639487770000|2021-12-14 13:16:10|437.83|436.03|437.83|436.03|438.05|436.25|437.83|436.03|0
1639487780000|2021-12-14 13:16:20|437.93|436.13|437.39|435.59|438.05|436.25|437.39|435.59|0
1639487810000|2021-12-14 13:16:50|437.5|435.7|437.5|435.7|437.5|435.7|437.5|435.7|0
1639487820000|2021-12-14 13:17:00|437.39|435.59|437.61|435.81|437.61|435.81|437.39|435.59|0
1639487830000|2021-12-14 13:17:10|437.39|435.59|437.61|435.81|437.61|435.81|437.39|435.59|0
1639487840000|2021-12-14 13:17:20|437.39|435.59|437.39|435.59|437.39|435.59|437.39|435.59|0
1639487850000|2021-12-14 13:17:30|437.61|435.81|437.61|435.81|437.61|435.81|437.61|435.81|0
1639487860000|2021-12-14 13:17:40|437.5|435.7|437.61|435.81|437.83|436.03|437.5|435.7|0
1639487870000|2021-12-14 13:17:50|437.39|435.59|437.39|435.59|437.39|435.59|437.39|435.59|0
1639487880000|2021-12-14 13:18:00|437.28|435.48|437.39|435.59|437.39|435.59|437.18|435.38|0
1639487890000|2021-12-14 13:18:10|437.18|435.38|437.18|435.38|437.18|435.38|437.18|435.38|0
1639487900000|2021-12-14 13:18:20|437.39|435.59|437.39|435.59|437.39|435.59|437.39|435.59|0
1639487910000|2021-12-14 13:18:30|437.83|436.03|438.05|436.25|438.05|436.25|437.83|436.03|0
1639487920000|2021-12-14 13:18:40|438.26|436.46|437.61|435.81|438.26|436.46|437.61|435.81|0
1639487930000|2021-12-14 13:18:50|437.83|436.03|437.83|436.03|437.83|436.03|437.83|436.03|0
1639487940000|2021-12-14 13:19:00|437.61|435.81|438.04|436.24|438.04|436.24|437.61|435.81|0
1639487950000|2021-12-14 13:19:10|437.83|436.03|438.04|436.24|438.04|436.24|437.83|436.03|0
1639487960000|2021-12-14 13:19:20|438.26|436.46|438.26|436.46|438.26|436.46|438.26|436.46|0
1639487970000|2021-12-14 13:19:30|438.04|436.24|438.26|436.46|438.26|436.46|438.04|436.24|0
1639487980000|2021-12-14 13:19:40|438.04|436.24|437.61|435.81|438.04|436.24|437.61|435.81|0
1639487990000|2021-12-14 13:19:50|437.83|436.03|437.83|436.03|437.83|436.03|437.61|435.81|0
1639488000000|2021-12-14 13:20:00|437.39|435.59|437.17|435.37|437.39|435.59|437.17|435.37|0
1639488010000|2021-12-14 13:20:10|436.74|434.94|436.96|435.16|436.96|435.16|436.74|434.94|0
1639488020000|2021-12-14 13:20:20|436.52|434.72|436.3|434.5|436.52|434.72|436.3|434.5|0
1639488030000|2021-12-14 13:20:30|436.09|434.29|436.3|434.5|436.3|434.5|436.09|434.29|0
1639488040000|2021-12-14 13:20:40|436.09|434.29|436.3|434.5|436.3|434.5|436.09|434.29|0
1639488050000|2021-12-14 13:20:50|436.09|434.29|436.09|434.29|436.09|434.29|436.09|434.29|0
1639488060000|2021-12-14 13:21:00|435.97|434.17|435.65|433.85|435.97|434.17|435.65|433.85|0
1639488070000|2021-12-14 13:21:10|435.44|433.64|435|433.2|435.44|433.64|435|433.2|0
1639488080000|2021-12-14 13:21:20|435.22|433.42|435.22|433.42|435.22|433.42|435.22|433.42|0
1639488090000|2021-12-14 13:21:30|435.11|433.31|435.11|433.31|435.11|433.31|435.11|433.31|0
1639488100000|2021-12-14 13:21:40|435|433.2|435|433.2|435|433.2|435|433.2|0
1639488120000|2021-12-14 13:22:00|434.35|432.55|434.35|432.55|434.35|432.55|434.13|432.33|0
1639488130000|2021-12-14 13:22:10|434.13|432.33|433.92|432.12|434.13|432.33|433.92|432.12|0
1639488140000|2021-12-14 13:22:20|433.7|431.9|433.7|431.9|433.7|431.9|433.7|431.9|0
1639488150000|2021-12-14 13:22:30|434.35|432.55|434.35|432.55|434.35|432.55|434.35|432.55|0
1639488160000|2021-12-14 13:22:40|434.13|432.33|434.13|432.33|434.35|432.55|434.13|432.33|0
1639488170000|2021-12-14 13:22:50|434.35|432.55|433.92|432.12|434.35|432.55|433.92|432.12|0
1639488180000|2021-12-14 13:23:00|434.13|432.33|434.35|432.55|434.35|432.55|434.13|432.33|0
1639488190000|2021-12-14 13:23:10|434.13|432.33|434.35|432.55|434.35|432.55|434.13|432.33|0
1639488200000|2021-12-14 13:23:20|434.13|432.33|434.13|432.33|434.13|432.33|433.7|431.9|0
1639488210000|2021-12-14 13:23:30|433.91|432.11|434.13|432.33|434.13|432.33|433.91|432.11|0
1639488220000|2021-12-14 13:23:40|433.91|432.11|434.35|432.55|434.35|432.55|433.91|432.11|0
1639488230000|2021-12-14 13:23:50|434.67|432.87|434.57|432.77|434.67|432.87|434.57|432.77|0
1639488240000|2021-12-14 13:24:00|434.35|432.55|434.78|432.98|434.78|432.98|434.35|432.55|0
1639488250000|2021-12-14 13:24:10|434.89|433.09|435|433.2|435|433.2|434.78|432.98|0
1639488260000|2021-12-14 13:24:20|434.78|432.98|435|433.2|435|433.2|434.78|432.98|0
1639488280000|2021-12-14 13:24:40|435.22|433.42|435|433.2|435.22|433.42|435|433.2|0
1639488290000|2021-12-14 13:24:50|435.22|433.42|435.22|433.42|435.22|433.42|435.22|433.42|0
1639488300000|2021-12-14 13:25:00|435.43|433.63|435.65|433.85|435.87|434.07|435.43|433.63|0
1639488310000|2021-12-14 13:25:10|435.22|433.42|434.78|432.98|435.22|433.42|434.78|432.98|0
1639488320000|2021-12-14 13:25:20|434.13|432.33|434.35|432.55|434.35|432.55|434.13|432.33|0
1639488330000|2021-12-14 13:25:30|434.13|432.33|433.91|432.11|434.13|432.33|433.91|432.11|0
1639488340000|2021-12-14 13:25:40|433.8|432|434.02|432.22|434.02|432.22|433.8|432|0
1639488350000|2021-12-14 13:25:50|434.13|432.33|433.91|432.11|434.13|432.33|433.91|432.11|0
1639488360000|2021-12-14 13:26:00|434.13|432.33|434.35|432.55|434.35|432.55|434.13|432.33|0
1639488370000|2021-12-14 13:26:10|434.13|432.33|434.23|432.43|434.35|432.55|434.13|432.33|0
1639488380000|2021-12-14 13:26:20|434.35|432.55|434.56|432.76|434.56|432.76|434.35|432.55|0
1639488390000|2021-12-14 13:26:30|434.35|432.55|434.78|432.98|434.78|432.98|434.35|432.55|0
1639488400000|2021-12-14 13:26:40|434.56|432.76|434.78|432.98|434.78|432.98|434.56|432.76|0
1639488410000|2021-12-14 13:26:50|434.56|432.76|434.78|432.98|434.78|432.98|434.56|432.76|0
1639488420000|2021-12-14 13:27:00|434.56|432.76|434.78|432.98|434.78|432.98|434.56|432.76|0
1639488440000|2021-12-14 13:27:20|435|433.2|435|433.2|435|433.2|434.78|432.98|0
1639488480000|2021-12-14 13:28:00|435.21|433.41|435|433.2|435.21|433.41|435|433.2|0
1639488510000|2021-12-14 13:28:30|434.78|432.98|434.78|432.98|434.78|432.98|434.56|432.76|0
1639488520000|2021-12-14 13:28:40|434.56|432.76|434.78|432.98|434.78|432.98|434.56|432.76|0
1639488530000|2021-12-14 13:28:50|435|433.2|434.78|432.98|435|433.2|434.78|432.98|0
1639488540000|2021-12-14 13:29:00|434.56|432.76|434.56|432.76|434.78|432.98|434.56|432.76|0
1639488560000|2021-12-14 13:29:20|434.78|432.98|434.78|432.98|434.78|432.98|434.78|432.98|0
1639488570000|2021-12-14 13:29:30|434.34|432.54|434.34|432.54|434.34|432.54|434.34|432.54|0
1639488580000|2021-12-14 13:29:40|434.99|433.19|434.99|433.19|434.99|433.19|434.99|433.19|0
1639488590000|2021-12-14 13:29:50|435.1|433.3|435.53|433.73|435.53|433.73|435.1|433.3|0
1639488600000|2021-12-14 13:30:00|435.75|433.95|434.99|433.19|435.75|433.95|434.88|433.08|0
1639488610000|2021-12-14 13:30:10|434.45|432.65|432.39|430.59|434.45|432.65|432.39|430.59|0
1639488620000|2021-12-14 13:30:20|433.04|431.24|431.85|430.05|433.04|431.24|431.85|430.05|0
1639488630000|2021-12-14 13:30:30|431.53|429.73|431.85|430.05|431.85|430.05|430.66|428.86|0
1639488640000|2021-12-14 13:30:40|431.2|429.4|431.2|429.4|431.53|429.73|431.2|429.4|0
1639488650000|2021-12-14 13:30:50|430.88|429.08|431.53|429.73|431.96|430.16|430.88|429.08|0
1639488660000|2021-12-14 13:31:00|430.76|428.96|430.88|429.08|431.41|429.61|430.76|428.96|0
1639488670000|2021-12-14 13:31:10|431.09|429.29|430.88|429.08|431.09|429.29|430.66|428.86|0
1639488680000|2021-12-14 13:31:20|431.09|429.29|431.31|429.51|431.52|429.72|431.09|429.29|0
1639488690000|2021-12-14 13:31:30|431.52|429.72|431.52|429.72|431.96|430.16|431.52|429.72|0
1639488700000|2021-12-14 13:31:40|431.74|429.94|431.63|429.83|431.74|429.94|431.63|429.83|0
1639488710000|2021-12-14 13:31:50|431.09|429.29|430.66|428.86|431.09|429.29|430.66|428.86|0
1639488720000|2021-12-14 13:32:00|430.88|429.08|431.09|429.29|431.74|429.94|430.88|429.08|0
1639488730000|2021-12-14 13:32:10|430.66|428.86|430.23|428.43|430.66|428.86|430.23|428.43|0
1639488740000|2021-12-14 13:32:20|430.33|428.53|429.58|427.78|430.33|428.53|429.58|427.78|0
1639488750000|2021-12-14 13:32:30|429.79|427.99|428.28|426.48|429.79|427.99|428.28|426.48|0
1639488760000|2021-12-14 13:32:40|427.2|425.4|427.2|425.4|427.42|425.62|427.2|425.4|0
1639488770000|2021-12-14 13:32:50|426.98|425.18|426.12|424.32|426.98|425.18|426.12|424.32|0
1639488780000|2021-12-14 13:33:00|425.91|424.11|426.34|424.54|426.34|424.54|425.47|423.67|0
1639488790000|2021-12-14 13:33:10|426.55|424.75|426.77|424.97|426.77|424.97|426.34|424.54|0
1639488800000|2021-12-14 13:33:20|426.98|425.18|426.34|424.54|426.98|425.18|426.34|424.54|0
1639488810000|2021-12-14 13:33:30|425.91|424.11|425.04|423.24|425.91|424.11|425.04|423.24|0
1639488820000|2021-12-14 13:33:40|424.18|422.38|423.75|421.95|424.18|422.38|423.75|421.95|0
1639488830000|2021-12-14 13:33:50|424.18|422.38|423.97|422.17|424.18|422.38|423.75|421.95|0
1639488840000|2021-12-14 13:34:00|424.61|422.81|424.61|422.81|424.83|423.03|424.61|422.81|0
1639488850000|2021-12-14 13:34:10|424.18|422.38|424.4|422.6|424.4|422.6|424.18|422.38|0
1639488860000|2021-12-14 13:34:20|424.61|422.81|425.47|423.67|425.47|423.67|424.61|422.81|0
1639488870000|2021-12-14 13:34:30|425.69|423.89|424.4|422.6|425.69|423.89|424.4|422.6|0
1639488880000|2021-12-14 13:34:40|423.97|422.17|423.75|421.95|424.18|422.38|423.75|421.95|0
1639488890000|2021-12-14 13:34:50|424.18|422.38|423.64|421.84|424.18|422.38|423.64|421.84|0
1639488900000|2021-12-14 13:35:00|423.1|421.3|423.53|421.73|423.53|421.73|422.89|421.09|0
1639488910000|2021-12-14 13:35:10|423.75|421.95|425.47|423.67|425.47|423.67|423.75|421.95|0
1639488920000|2021-12-14 13:35:20|425.9|424.1|426.98|425.18|426.98|425.18|425.69|423.89|0
1639488930000|2021-12-14 13:35:30|426.77|424.97|426.77|424.97|426.77|424.97|426.34|424.54|0
1639488940000|2021-12-14 13:35:40|426.34|424.54|426.12|424.32|426.55|424.75|426.12|424.32|0
1639488950000|2021-12-14 13:35:50|425.47|423.67|425.47|423.67|425.47|423.67|425.47|423.67|0
1639488960000|2021-12-14 13:36:00|425.26|423.46|425.47|423.67|425.47|423.67|424.83|423.03|0
1639488970000|2021-12-14 13:36:10|425.69|423.89|426.12|424.32|426.12|424.32|425.69|423.89|0
1639488980000|2021-12-14 13:36:20|426.33|424.53|426.55|424.75|426.77|424.97|426.33|424.53|0
1639488990000|2021-12-14 13:36:30|426.33|424.53|425.69|423.89|426.33|424.53|425.47|423.67|0
1639489000000|2021-12-14 13:36:40|425.47|423.67|425.9|424.1|426.12|424.32|425.47|423.67|0
1639489010000|2021-12-14 13:36:50|425.69|423.89|425.47|423.67|425.69|423.89|425.47|423.67|0
1639489020000|2021-12-14 13:37:00|425.69|423.89|424.82|423.02|425.69|423.89|424.82|423.02|0
1639489030000|2021-12-14 13:37:10|424.61|422.81|424.71|422.91|424.93|423.13|424.61|422.81|0
1639489040000|2021-12-14 13:37:20|424.39|422.59|424.39|422.59|424.61|422.81|424.39|422.59|0
1639489050000|2021-12-14 13:37:30|424.5|422.7|424.28|422.48|424.61|422.81|424.28|422.48|0
1639489060000|2021-12-14 13:37:40|424.18|422.38|423.96|422.16|424.18|422.38|423.96|422.16|0
1639489070000|2021-12-14 13:37:50|424.18|422.38|425.04|423.24|425.04|423.24|424.18|422.38|0
1639489080000|2021-12-14 13:38:00|424.82|423.02|424.82|423.02|425.04|423.24|424.82|423.02|0
1639489090000|2021-12-14 13:38:10|424.61|422.81|424.61|422.81|424.61|422.81|424.61|422.81|0
1639489100000|2021-12-14 13:38:20|424.39|422.59|423.96|422.16|424.39|422.59|423.96|422.16|0
1639489110000|2021-12-14 13:38:30|424.18|422.38|424.61|422.81|424.61|422.81|424.18|422.38|0
1639489120000|2021-12-14 13:38:40|424.28|422.48|424.18|422.38|424.28|422.48|423.96|422.16|0
1639489130000|2021-12-14 13:38:50|423.75|421.95|424.18|422.38|424.39|422.59|423.75|421.95|0
1639489140000|2021-12-14 13:39:00|423.96|422.16|424.18|422.38|424.18|422.38|423.96|422.16|0
1639489150000|2021-12-14 13:39:10|424.39|422.59|424.39|422.59|424.39|422.59|424.39|422.59|0
1639489160000|2021-12-14 13:39:20|424.18|422.38|423.96|422.16|424.18|422.38|423.75|421.95|0
1639489170000|2021-12-14 13:39:30|424.18|422.38|424.61|422.81|424.61|422.81|424.18|422.38|0
1639489180000|2021-12-14 13:39:40|424.39|422.59|424.18|422.38|424.39|422.59|424.18|422.38|0
1639489190000|2021-12-14 13:39:50|423.96|422.16|424.28|422.48|424.28|422.48|423.96|422.16|0
1639489200000|2021-12-14 13:40:00|424.39|422.59|424.39|422.59|424.39|422.59|424.18|422.38|0
1639489210000|2021-12-14 13:40:10|424.61|422.81|424.18|422.38|424.61|422.81|424.18|422.38|0
1639489220000|2021-12-14 13:40:20|424.61|422.81|425.37|423.57|425.37|423.57|423.5|421.7|0
1639489230000|2021-12-14 13:40:30|425.58|423.78|425.8|424|425.8|424|425.58|423.78|0
1639489240000|2021-12-14 13:40:40|425.68|423.88|424.72|422.92|425.68|423.88|424.72|422.92|0
1639489250000|2021-12-14 13:40:50|424.94|423.14|424.08|422.28|424.94|423.14|424.08|422.28|0
1639489260000|2021-12-14 13:41:00|424.29|422.49|424.72|422.92|424.72|422.92|424.29|422.49|0
1639489270000|2021-12-14 13:41:10|424.51|422.71|424.61|422.81|424.72|422.92|424.51|422.71|0
1639489280000|2021-12-14 13:41:20|424.72|422.92|424.72|422.92|424.72|422.92|424.51|422.71|0
1639489290000|2021-12-14 13:41:30|424.94|423.14|425.15|423.35|425.15|423.35|424.94|423.14|0
1639489300000|2021-12-14 13:41:40|424.94|423.14|425.15|423.35|425.15|423.35|424.94|423.14|0
1639489310000|2021-12-14 13:41:50|425.37|423.57|425.58|423.78|425.58|423.78|425.37|423.57|0
1639489320000|2021-12-14 13:42:00|425.37|423.57|425.37|423.57|425.58|423.78|425.37|423.57|0
1639489340000|2021-12-14 13:42:20|424.94|423.14|424.61|422.81|424.94|423.14|424.61|422.81|0
1639489350000|2021-12-14 13:42:30|424.29|422.49|424.72|422.92|424.93|423.13|424.29|422.49|0
1639489360000|2021-12-14 13:42:40|424.5|422.7|424.5|422.7|424.5|422.7|424.5|422.7|0
1639489370000|2021-12-14 13:42:50|424.61|422.81|424.29|422.49|424.72|422.92|424.29|422.49|0
1639489380000|2021-12-14 13:43:00|424.72|422.92|424.72|422.92|424.72|422.92|424.72|422.92|0
1639489390000|2021-12-14 13:43:10|424.93|423.13|424.93|423.13|424.93|423.13|424.93|423.13|0
1639489400000|2021-12-14 13:43:20|424.72|422.92|424.07|422.27|424.72|422.92|424.07|422.27|0
1639489410000|2021-12-14 13:43:30|423.86|422.06|423|421.2|423.86|422.06|423|421.2|0
1639489420000|2021-12-14 13:43:40|422.79|420.99|421.93|420.13|422.79|420.99|421.93|420.13|0
1639489430000|2021-12-14 13:43:50|421.28|419.48|421.71|419.91|421.71|419.91|421.28|419.48|0
1639489440000|2021-12-14 13:44:00|421.82|420.02|422.14|420.34|422.14|420.34|421.71|419.91|0
1639489450000|2021-12-14 13:44:10|421.71|419.91|421.5|419.7|421.71|419.91|421.5|419.7|0
1639489460000|2021-12-14 13:44:20|421.39|419.59|420.64|418.84|421.39|419.59|420.64|418.84|0
1639489470000|2021-12-14 13:44:30|420.85|419.05|421.5|419.7|421.6|419.8|420.85|419.05|0
1639489480000|2021-12-14 13:44:40|421.28|419.48|421.07|419.27|421.28|419.48|421.07|419.27|0
1639489490000|2021-12-14 13:44:50|421.28|419.48|421.71|419.91|421.71|419.91|421.28|419.48|0
1639489500000|2021-12-14 13:45:00|421.5|419.7|420.85|419.05|421.5|419.7|420.85|419.05|0
1639489510000|2021-12-14 13:45:10|421.28|419.48|421.28|419.48|421.28|419.48|420.85|419.05|0
1639489520000|2021-12-14 13:45:20|420.64|418.84|421.07|419.27|421.07|419.27|420.64|418.84|0
1639489530000|2021-12-14 13:45:30|420.64|418.84|420.85|419.05|420.85|419.05|420.64|418.84|0
1639489540000|2021-12-14 13:45:40|420.74|418.94|420.85|419.05|420.85|419.05|420.74|418.94|0
1639489550000|2021-12-14 13:45:50|420.64|418.84|420.64|418.84|420.64|418.84|420.64|418.84|0
1639489560000|2021-12-14 13:46:00|420.42|418.62|420.85|419.05|420.85|419.05|420.42|418.62|0
1639489570000|2021-12-14 13:46:10|420.42|418.62|419.78|417.98|420.42|418.62|419.78|417.98|0
1639489580000|2021-12-14 13:46:20|419.35|417.55|419.24|417.44|419.35|417.55|419.24|417.44|0
1639489590000|2021-12-14 13:46:30|419.35|417.55|419.14|417.34|419.35|417.55|419.14|417.34|0
1639489600000|2021-12-14 13:46:40|419.35|417.55|419.99|418.19|419.99|418.19|419.35|417.55|0
1639489610000|2021-12-14 13:46:50|420.21|418.41|420.31|418.51|420.42|418.62|420.21|418.41|0
1639489620000|2021-12-14 13:47:00|419.99|418.19|420.1|418.3|420.21|418.41|419.99|418.19|0
1639489630000|2021-12-14 13:47:10|420.21|418.41|420.64|418.84|420.64|418.84|420.21|418.41|0
1639489640000|2021-12-14 13:47:20|420.85|419.05|420.85|419.05|421.07|419.27|420.85|419.05|0
1639489650000|2021-12-14 13:47:30|420.42|418.62|420.64|418.84|420.64|418.84|420.42|418.62|0
1639489660000|2021-12-14 13:47:40|420.85|419.05|420.42|418.62|420.85|419.05|420.42|418.62|0
1639489670000|2021-12-14 13:47:50|419.99|418.19|419.99|418.19|419.99|418.19|419.99|418.19|0
1639489680000|2021-12-14 13:48:00|419.78|417.98|419.99|418.19|419.99|418.19|419.78|417.98|0
1639489690000|2021-12-14 13:48:10|419.78|417.98|419.57|417.77|419.78|417.98|419.57|417.77|0
1639489700000|2021-12-14 13:48:20|419.99|418.19|419.99|418.19|420.21|418.41|419.99|418.19|0
1639489710000|2021-12-14 13:48:30|419.78|417.98|419.35|417.55|419.78|417.98|419.14|417.34|0
1639489720000|2021-12-14 13:48:40|419.14|417.34|418.92|417.12|419.14|417.34|418.92|417.12|0
1639489730000|2021-12-14 13:48:50|419.14|417.34|418.71|416.91|419.14|417.34|418.71|416.91|0
1639489740000|2021-12-14 13:49:00|418.92|417.12|418.71|416.91|419.14|417.34|418.71|416.91|0
1639489750000|2021-12-14 13:49:10|418.49|416.69|419.35|417.55|419.56|417.76|418.49|416.69|0
1639489760000|2021-12-14 13:49:20|419.56|417.76|419.78|417.98|419.78|417.98|419.56|417.76|0
1639489770000|2021-12-14 13:49:30|420.21|418.41|419.78|417.98|420.21|418.41|419.78|417.98|0
1639489780000|2021-12-14 13:49:40|419.56|417.76|419.14|417.34|419.56|417.76|419.14|417.34|0
1639489790000|2021-12-14 13:49:50|419.35|417.55|419.14|417.34|419.35|417.55|419.14|417.34|0
1639489800000|2021-12-14 13:50:00|418.71|416.91|418.71|416.91|419.35|417.55|418.71|416.91|0
1639489810000|2021-12-14 13:50:10|418.92|417.12|420.42|418.62|420.42|418.62|418.92|417.12|0
1639489820000|2021-12-14 13:50:20|420.63|418.83|421.28|419.48|421.28|419.48|420.63|418.83|0
1639489830000|2021-12-14 13:50:30|421.06|419.26|420.21|418.41|421.06|419.26|420.21|418.41|0
1639489840000|2021-12-14 13:50:40|420.31|418.51|419.99|418.19|420.31|418.51|419.99|418.19|0
1639489850000|2021-12-14 13:50:50|419.78|417.98|419.78|417.98|419.78|417.98|419.56|417.76|0
1639489860000|2021-12-14 13:51:00|419.56|417.76|419.13|417.33|419.56|417.76|419.13|417.33|0
1639489870000|2021-12-14 13:51:10|419.35|417.55|418.81|417.01|419.35|417.55|418.81|417.01|0
1639489880000|2021-12-14 13:51:20|418.92|417.12|418.49|416.69|418.92|417.12|418.49|416.69|0
1639489890000|2021-12-14 13:51:30|418.28|416.48|418.49|416.69|418.49|416.69|418.28|416.48|0
1639489900000|2021-12-14 13:51:40|418.71|416.91|418.92|417.12|418.92|417.12|418.71|416.91|0
1639489910000|2021-12-14 13:51:50|419.13|417.33|418.71|416.91|419.35|417.55|418.71|416.91|0
1639489920000|2021-12-14 13:52:00|418.92|417.12|418.92|417.12|419.13|417.33|418.92|417.12|0
1639489930000|2021-12-14 13:52:10|419.13|417.33|419.13|417.33|419.13|417.33|418.92|417.12|0
1639489940000|2021-12-14 13:52:20|418.71|416.91|418.28|416.48|418.71|416.91|418.28|416.48|0
1639489950000|2021-12-14 13:52:30|418.49|416.69|419.13|417.33|419.24|417.44|418.49|416.69|0
1639489960000|2021-12-14 13:52:40|419.02|417.22|419.02|417.22|419.02|417.22|419.02|417.22|0
1639489970000|2021-12-14 13:52:50|418.92|417.12|419.35|417.55|419.35|417.55|418.92|417.12|0
1639489980000|2021-12-14 13:53:00|419.13|417.33|419.56|417.76|419.56|417.76|419.13|417.33|0
1639489990000|2021-12-14 13:53:10|419.78|417.98|420.42|418.62|420.42|418.62|419.78|417.98|0
1639490000000|2021-12-14 13:53:20|420.63|418.83|420.63|418.83|420.85|419.05|420.63|418.83|0
1639490010000|2021-12-14 13:53:30|420.85|419.05|420.42|418.62|420.85|419.05|420.42|418.62|0
1639490020000|2021-12-14 13:53:40|420.2|418.4|420.09|418.29|420.2|418.4|419.99|418.19|0
1639490030000|2021-12-14 13:53:50|420.2|418.4|420.42|418.62|420.42|418.62|420.2|418.4|0
1639490040000|2021-12-14 13:54:00|419.99|418.19|419.99|418.19|419.99|418.19|419.77|417.97|0
1639490050000|2021-12-14 13:54:10|419.77|417.97|419.77|417.97|419.77|417.97|419.77|417.97|0
1639490060000|2021-12-14 13:54:20|419.88|418.08|419.88|418.08|419.88|418.08|419.88|418.08|0
1639490070000|2021-12-14 13:54:30|419.99|418.19|419.99|418.19|419.99|418.19|419.99|418.19|0
1639490080000|2021-12-14 13:54:40|419.56|417.76|419.77|417.97|419.77|417.97|419.56|417.76|0
1639490090000|2021-12-14 13:54:50|419.88|418.08|420.31|418.51|420.31|418.51|419.88|418.08|0
1639490100000|2021-12-14 13:55:00|420.42|418.62|420.2|418.4|420.42|418.62|420.2|418.4|0
1639490110000|2021-12-14 13:55:10|420.31|418.51|420.42|418.62|420.42|418.62|420.2|418.4|0
1639490130000|2021-12-14 13:55:30|420.63|418.83|421.06|419.26|421.06|419.26|420.42|418.62|0
1639490140000|2021-12-14 13:55:40|420.84|419.04|421.27|419.47|421.27|419.47|420.84|419.04|0
1639490150000|2021-12-14 13:55:50|420.84|419.04|420.84|419.04|420.84|419.04|420.84|419.04|0
1639490160000|2021-12-14 13:56:00|420.63|418.83|420.42|418.62|420.63|418.83|420.42|418.62|0
1639490170000|2021-12-14 13:56:10|420.52|418.72|420.73|418.93|420.84|419.04|420.52|418.72|0
1639490180000|2021-12-14 13:56:20|420.63|418.83|420.63|418.83|421.06|419.26|420.63|418.83|0
1639490190000|2021-12-14 13:56:30|420.2|418.4|419.99|418.19|420.42|418.62|419.99|418.19|0
1639490200000|2021-12-14 13:56:40|420.09|418.29|419.99|418.19|420.09|418.29|419.77|417.97|0
1639490210000|2021-12-14 13:56:50|420.2|418.4|419.99|418.19|420.42|418.62|419.99|418.19|0
1639490220000|2021-12-14 13:57:00|420.2|418.4|420.2|418.4|420.2|418.4|419.99|418.19|0
1639490230000|2021-12-14 13:57:10|419.99|418.19|420.63|418.83|420.63|418.83|419.99|418.19|0
1639490240000|2021-12-14 13:57:20|420.2|418.4|421.06|419.26|421.06|419.26|420.2|418.4|0
1639490250000|2021-12-14 13:57:30|420.84|419.04|420.84|419.04|421.06|419.26|420.84|419.04|0
1639490260000|2021-12-14 13:57:40|421.06|419.26|421.06|419.26|421.06|419.26|421.06|419.26|0
1639490270000|2021-12-14 13:57:50|421.27|419.47|421.49|419.69|421.49|419.69|421.27|419.47|0
1639490280000|2021-12-14 13:58:00|421.7|419.9|421.7|419.9|421.92|420.12|421.7|419.9|0
1639490290000|2021-12-14 13:58:10|421.92|420.12|421.91|420.11|421.92|420.12|421.91|420.11|0
1639490300000|2021-12-14 13:58:20|422.13|420.33|422.34|420.54|422.56|420.76|422.13|420.33|0
1639490310000|2021-12-14 13:58:30|422.56|420.76|422.56|420.76|422.56|420.76|422.34|420.54|0
1639490320000|2021-12-14 13:58:40|422.34|420.54|422.23|420.43|422.34|420.54|422.13|420.33|0
1639490330000|2021-12-14 13:58:50|422.13|420.33|422.56|420.76|422.56|420.76|422.13|420.33|0
1639490340000|2021-12-14 13:59:00|422.34|420.54|422.66|420.86|422.66|420.86|422.34|420.54|0
1639490350000|2021-12-14 13:59:10|422.56|420.76|422.56|420.76|422.77|420.97|422.56|420.76|0
1639490360000|2021-12-14 13:59:20|422.34|420.54|421.8|420|422.34|420.54|421.8|420|0
1639490370000|2021-12-14 13:59:30|421.7|419.9|421.48|419.68|421.7|419.9|421.27|419.47|0
1639490380000|2021-12-14 13:59:40|421.37|419.57|421.48|419.68|421.48|419.68|421.27|419.47|0
1639490390000|2021-12-14 13:59:50|421.16|419.36|420.63|418.83|421.16|419.36|420.63|418.83|0
1639490400000|2021-12-14 14:00:00|420.41|418.61|419.77|417.97|420.41|418.61|419.77|417.97|0
1639490410000|2021-12-14 14:00:10|419.98|418.18|420.2|418.4|420.2|418.4|419.98|418.18|0
1639490420000|2021-12-14 14:00:20|420.63|418.83|421.06|419.26|421.06|419.26|420.63|418.83|0
1639490430000|2021-12-14 14:00:30|420.63|418.83|420.63|418.83|420.73|418.93|420.63|418.83|0
1639490440000|2021-12-14 14:00:40|419.56|417.76|420.2|418.4|420.2|418.4|419.13|417.33|0
1639490450000|2021-12-14 14:00:50|419.98|418.18|419.98|418.18|420.63|418.83|419.98|418.18|0
1639490460000|2021-12-14 14:01:00|420.2|418.4|420.41|418.61|420.41|418.61|420.2|418.4|0
1639490470000|2021-12-14 14:01:10|420.63|418.83|421.27|419.47|421.27|419.47|420.63|418.83|0
1639490480000|2021-12-14 14:01:20|421.48|419.68|421.7|419.9|421.7|419.9|421.48|419.68|0
1639490490000|2021-12-14 14:01:30|421.48|419.68|421.27|419.47|421.48|419.68|421.27|419.47|0
1639490500000|2021-12-14 14:01:40|420.63|418.83|421.05|419.25|421.05|419.25|420.63|418.83|0
1639490510000|2021-12-14 14:01:50|420.84|419.04|421.7|419.9|421.7|419.9|420.84|419.04|0
1639490520000|2021-12-14 14:02:00|421.8|420|421.91|420.11|421.91|420.11|421.8|420|0
1639490530000|2021-12-14 14:02:10|421.7|419.9|421.7|419.9|421.91|420.11|421.7|419.9|0
1639490540000|2021-12-14 14:02:20|422.13|420.33|422.56|420.76|422.56|420.76|422.13|420.33|0
1639490550000|2021-12-14 14:02:30|422.44|420.64|422.44|420.64|422.44|420.64|422.44|420.64|0
1639490560000|2021-12-14 14:02:40|422.34|420.54|422.56|420.76|422.56|420.76|422.13|420.33|0
1639490570000|2021-12-14 14:02:50|422.13|420.33|421.91|420.11|422.13|420.33|421.91|420.11|0
1639490580000|2021-12-14 14:03:00|421.48|419.68|421.7|419.9|421.7|419.9|421.48|419.68|0
1639490590000|2021-12-14 14:03:10|421.48|419.68|421.7|419.9|421.7|419.9|421.48|419.68|0
1639490600000|2021-12-14 14:03:20|421.48|419.68|421.48|419.68|421.7|419.9|421.48|419.68|0
1639490610000|2021-12-14 14:03:30|421.27|419.47|421.91|420.11|421.91|420.11|421.27|419.47|0
1639490620000|2021-12-14 14:03:40|421.7|419.9|421.48|419.68|421.7|419.9|421.48|419.68|0
1639490630000|2021-12-14 14:03:50|421.7|419.9|421.7|419.9|421.7|419.9|421.7|419.9|0
1639490640000|2021-12-14 14:04:00|421.48|419.68|421.7|419.9|421.7|419.9|421.48|419.68|0
1639490650000|2021-12-14 14:04:10|422.12|420.32|421.91|420.11|422.12|420.32|421.7|419.9|0
1639490660000|2021-12-14 14:04:20|421.7|419.9|421.7|419.9|421.91|420.11|421.7|419.9|0
1639490670000|2021-12-14 14:04:30|421.48|419.68|421.7|419.9|421.7|419.9|421.48|419.68|0
1639490680000|2021-12-14 14:04:40|421.91|420.11|421.91|420.11|421.91|420.11|421.91|420.11|0
1639490690000|2021-12-14 14:04:50|421.7|419.9|421.91|420.11|421.91|420.11|421.7|419.9|0
1639490700000|2021-12-14 14:05:00|421.7|419.9|421.91|420.11|421.91|420.11|421.69|419.89|0
1639490710000|2021-12-14 14:05:10|422.12|420.32|422.12|420.32|422.12|420.32|422.12|420.32|0
1639490720000|2021-12-14 14:05:20|421.91|420.11|421.48|419.68|421.91|420.11|421.48|419.68|0
1639490730000|2021-12-14 14:05:30|421.27|419.47|421.05|419.25|421.27|419.47|421.05|419.25|0
1639490740000|2021-12-14 14:05:40|420.84|419.04|421.27|419.47|421.37|419.57|420.84|419.04|0
1639490750000|2021-12-14 14:05:50|421.69|419.89|421.69|419.89|421.69|419.89|421.69|419.89|0
1639490760000|2021-12-14 14:06:00|421.91|420.11|421.69|419.89|421.91|420.11|421.48|419.68|0
1639490770000|2021-12-14 14:06:10|421.27|419.47|421.05|419.25|421.27|419.47|421.05|419.25|0
1639490780000|2021-12-14 14:06:20|420.84|419.04|420.84|419.04|420.84|419.04|420.84|419.04|0
1639490790000|2021-12-14 14:06:30|420.62|418.82|420.41|418.61|420.62|418.82|420.41|418.61|0
1639490800000|2021-12-14 14:06:40|420.19|418.39|419.55|417.75|420.19|418.39|419.55|417.75|0
1639490810000|2021-12-14 14:06:50|419.76|417.96|419.76|417.96|419.76|417.96|419.76|417.96|0
1639490820000|2021-12-14 14:07:00|419.55|417.75|419.55|417.75|419.55|417.75|419.34|417.54|0
1639490830000|2021-12-14 14:07:10|419.76|417.96|419.76|417.96|419.76|417.96|419.76|417.96|0
1639490840000|2021-12-14 14:07:20|420.19|418.39|420.41|418.61|420.41|418.61|420.19|418.39|0
1639490850000|2021-12-14 14:07:30|420.62|418.82|420.41|418.61|420.62|418.82|420.41|418.61|0
1639490860000|2021-12-14 14:07:40|420.19|418.39|420.41|418.61|420.41|418.61|420.19|418.39|0
1639490870000|2021-12-14 14:07:50|420.62|418.82|420.19|418.39|420.62|418.82|419.98|418.18|0
1639490880000|2021-12-14 14:08:00|419.76|417.96|419.55|417.75|419.76|417.96|419.33|417.53|0
1639490890000|2021-12-14 14:08:10|419.44|417.64|419.33|417.53|419.44|417.64|419.12|417.32|0
1639490900000|2021-12-14 14:08:20|419.55|417.75|419.55|417.75|419.55|417.75|419.44|417.64|0
1639490910000|2021-12-14 14:08:30|419.76|417.96|419.33|417.53|419.76|417.96|419.33|417.53|0
1639490920000|2021-12-14 14:08:40|419.44|417.64|419.33|417.53|419.44|417.64|419.33|417.53|0
1639490930000|2021-12-14 14:08:50|419.55|417.75|419.33|417.53|419.76|417.96|419.33|417.53|0
1639490940000|2021-12-14 14:09:00|419.12|417.32|419.44|417.64|419.44|417.64|419.12|417.32|0
1639490950000|2021-12-14 14:09:10|419.55|417.75|419.55|417.75|419.55|417.75|419.33|417.53|0
1639490960000|2021-12-14 14:09:20|419.33|417.53|419.12|417.32|419.55|417.75|419.12|417.32|0
1639490970000|2021-12-14 14:09:30|418.69|416.89|418.26|416.46|418.69|416.89|418.26|416.46|0
1639490980000|2021-12-14 14:09:40|418.48|416.68|418.05|416.25|418.48|416.68|418.05|416.25|0
1639490990000|2021-12-14 14:09:50|417.41|415.61|417.41|415.61|417.62|415.82|417.41|415.61|0
1639491000000|2021-12-14 14:10:00|417.62|415.82|417.62|415.82|417.84|416.04|417.62|415.82|0
1639491010000|2021-12-14 14:10:10|417.41|415.61|416.98|415.18|417.41|415.61|416.98|415.18|0
1639491020000|2021-12-14 14:10:20|416.77|414.97|416.34|414.54|416.77|414.97|416.34|414.54|0
1639491030000|2021-12-14 14:10:30|415.91|414.11|416.12|414.32|416.12|414.32|415.7|413.9|0
1639491040000|2021-12-14 14:10:40|416.34|414.54|416.44|414.64|416.55|414.75|416.34|414.54|0
1639491050000|2021-12-14 14:10:50|416.55|414.75|416.34|414.54|416.55|414.75|416.34|414.54|0
1639491060000|2021-12-14 14:11:00|416.12|414.32|416.55|414.75|416.55|414.75|416.12|414.32|0
1639491070000|2021-12-14 14:11:10|416.34|414.54|416.34|414.54|416.55|414.75|416.34|414.54|0
1639491080000|2021-12-14 14:11:20|416.77|414.97|416.77|414.97|416.98|415.18|416.77|414.97|0
1639491090000|2021-12-14 14:11:30|416.55|414.75|416.34|414.54|416.55|414.75|416.34|414.54|0
1639491100000|2021-12-14 14:11:40|416.12|414.32|416.34|414.54|416.34|414.54|416.12|414.32|0
1639491110000|2021-12-14 14:11:50|416.12|414.32|415.48|413.68|416.12|414.32|415.48|413.68|0
1639491120000|2021-12-14 14:12:00|416.23|414.43|415.91|414.11|416.23|414.43|415.91|414.11|0
1639491130000|2021-12-14 14:12:10|415.8|414|416.12|414.32|416.12|414.32|415.8|414|0
1639491140000|2021-12-14 14:12:20|416.34|414.54|416.76|414.96|416.76|414.96|416.34|414.54|0
1639491150000|2021-12-14 14:12:30|416.98|415.18|416.98|415.18|416.98|415.18|416.98|415.18|0
1639491160000|2021-12-14 14:12:40|417.08|415.28|416.98|415.18|417.08|415.28|416.98|415.18|0
1639491170000|2021-12-14 14:12:50|417.19|415.39|417.19|415.39|417.19|415.39|416.87|415.07|0
1639491180000|2021-12-14 14:13:00|416.98|415.18|417.19|415.39|417.19|415.39|416.98|415.18|0
1639491190000|2021-12-14 14:13:10|416.98|415.18|417.62|415.82|417.62|415.82|416.98|415.18|0
1639491200000|2021-12-14 14:13:20|417.83|416.03|417.83|416.03|417.83|416.03|417.83|416.03|0
1639491210000|2021-12-14 14:13:30|418.26|416.46|418.26|416.46|418.26|416.46|418.26|416.46|0
1639491220000|2021-12-14 14:13:40|418.05|416.25|418.47|416.67|418.47|416.67|418.05|416.25|0
1639491230000|2021-12-14 14:13:50|418.69|416.89|419.12|417.32|419.12|417.32|418.69|416.89|0
1639491240000|2021-12-14 14:14:00|419.33|417.53|419.54|417.74|419.76|417.96|419.33|417.53|0
1639491250000|2021-12-14 14:14:10|419.76|417.96|419.76|417.96|419.76|417.96|419.65|417.85|0
1639491260000|2021-12-14 14:14:20|419.54|417.74|419.54|417.74|419.76|417.96|419.54|417.74|0
1639491270000|2021-12-14 14:14:30|419.76|417.96|419.97|418.17|419.97|418.17|419.54|417.74|0
1639491280000|2021-12-14 14:14:40|419.86|418.06|419.76|417.96|419.97|418.17|419.76|417.96|0
1639491290000|2021-12-14 14:14:50|419.65|417.85|419.54|417.74|419.65|417.85|419.54|417.74|0
1639491300000|2021-12-14 14:15:00|419.76|417.96|419.11|417.31|419.76|417.96|419.11|417.31|0
1639491310000|2021-12-14 14:15:10|419.33|417.53|419.97|418.17|419.97|418.17|419.33|417.53|0
1639491320000|2021-12-14 14:15:20|420.19|418.39|419.33|417.53|420.19|418.39|419.33|417.53|0
1639491330000|2021-12-14 14:15:30|419.11|417.31|418.26|416.46|419.11|417.31|418.26|416.46|0
1639491340000|2021-12-14 14:15:40|418.47|416.67|418.69|416.89|418.69|416.89|418.47|416.67|0
1639491350000|2021-12-14 14:15:50|418.9|417.1|419.11|417.31|419.11|417.31|418.9|417.1|0
1639491360000|2021-12-14 14:16:00|418.9|417.1|419.22|417.42|419.22|417.42|418.9|417.1|0
1639491370000|2021-12-14 14:16:10|418.9|417.1|418.9|417.1|419.11|417.31|418.9|417.1|0
1639491380000|2021-12-14 14:16:20|418.69|416.89|418.04|416.24|418.69|416.89|418.04|416.24|0
1639491390000|2021-12-14 14:16:30|417.93|416.13|417.62|415.82|417.93|416.13|417.62|415.82|0
1639491400000|2021-12-14 14:16:40|417.83|416.03|417.4|415.6|417.83|416.03|417.4|415.6|0
1639491410000|2021-12-14 14:16:50|417.62|415.82|417.83|416.03|418.04|416.24|417.62|415.82|0
1639491430000|2021-12-14 14:17:10|418.04|416.24|418.69|416.89|418.69|416.89|418.04|416.24|0
1639491440000|2021-12-14 14:17:20|418.9|417.1|418.47|416.67|418.9|417.1|418.47|416.67|0
1639491450000|2021-12-14 14:17:30|418.04|416.24|417.83|416.03|418.26|416.46|417.83|416.03|0
1639491460000|2021-12-14 14:17:40|417.62|415.82|417.83|416.03|417.83|416.03|417.62|415.82|0
1639491470000|2021-12-14 14:17:50|417.61|415.81|418.04|416.24|418.04|416.24|417.61|415.81|0
1639491480000|2021-12-14 14:18:00|417.93|416.13|418.04|416.24|418.04|416.24|417.61|415.81|0
1639491490000|2021-12-14 14:18:10|418.26|416.46|418.26|416.46|418.47|416.67|418.26|416.46|0
1639491500000|2021-12-14 14:18:20|418.04|416.24|418.47|416.67|418.47|416.67|418.04|416.24|0
1639491510000|2021-12-14 14:18:30|418.68|416.88|418.9|417.1|418.9|417.1|418.68|416.88|0
1639491520000|2021-12-14 14:18:40|418.68|416.88|418.9|417.1|418.9|417.1|418.68|416.88|0
1639491530000|2021-12-14 14:18:50|418.68|416.88|418.47|416.67|418.68|416.88|418.47|416.67|0
1639491540000|2021-12-14 14:19:00|418.26|416.46|418.04|416.24|418.26|416.46|417.61|415.81|0
1639491550000|2021-12-14 14:19:10|418.26|416.46|418.04|416.24|418.26|416.46|417.83|416.03|0
1639491560000|2021-12-14 14:19:20|417.83|416.03|418.04|416.24|418.04|416.24|417.83|416.03|0
1639491570000|2021-12-14 14:19:30|418.26|416.46|418.04|416.24|418.26|416.46|417.83|416.03|0
1639491580000|2021-12-14 14:19:40|417.83|416.03|418.26|416.46|418.26|416.46|417.83|416.03|0
1639491590000|2021-12-14 14:19:50|418.25|416.45|418.47|416.67|418.47|416.67|418.25|416.45|0
1639491600000|2021-12-14 14:20:00|418.04|416.24|417.4|415.6|418.04|416.24|417.4|415.6|0
1639491610000|2021-12-14 14:20:10|417.61|415.81|418.47|416.67|418.47|416.67|417.61|415.81|0
1639491620000|2021-12-14 14:20:20|418.68|416.88|418.9|417.1|418.9|417.1|418.68|416.88|0
1639491630000|2021-12-14 14:20:30|419.11|417.31|419.11|417.31|419.32|417.52|419.11|417.31|0
1639491640000|2021-12-14 14:20:40|418.9|417.1|419.11|417.31|419.11|417.31|418.9|417.1|0
1639491650000|2021-12-14 14:20:50|418.9|417.1|418.47|416.67|418.9|417.1|418.47|416.67|0
1639491660000|2021-12-14 14:21:00|418.25|416.45|418.9|417.1|418.9|417.1|418.25|416.45|0
1639491670000|2021-12-14 14:21:10|419.11|417.31|418.9|417.1|419.11|417.31|418.9|417.1|0
1639491680000|2021-12-14 14:21:20|418.68|416.88|418.47|416.67|418.68|416.88|418.47|416.67|0
1639491690000|2021-12-14 14:21:30|418.25|416.45|418.04|416.24|418.25|416.45|418.04|416.24|0
1639491700000|2021-12-14 14:21:40|418.25|416.45|417.4|415.6|418.25|416.45|417.4|415.6|0
1639491710000|2021-12-14 14:21:50|417.61|415.81|417.83|416.03|417.83|416.03|417.61|415.81|0
1639491720000|2021-12-14 14:22:00|417.61|415.81|417.18|415.38|417.61|415.81|417.18|415.38|0
1639491730000|2021-12-14 14:22:10|417.4|415.6|416.97|415.17|417.4|415.6|416.97|415.17|0
1639491740000|2021-12-14 14:22:20|416.33|414.53|416.54|414.74|416.76|414.96|416.33|414.53|0
1639491750000|2021-12-14 14:22:30|416.76|414.96|416.11|414.31|416.76|414.96|416.11|414.31|0
1639491760000|2021-12-14 14:22:40|416.33|414.53|416.11|414.31|416.33|414.53|416.11|414.31|0
1639491770000|2021-12-14 14:22:50|416.33|414.53|416.11|414.31|416.33|414.53|416.11|414.31|0
1639491780000|2021-12-14 14:23:00|416.33|414.53|416.33|414.53|416.33|414.53|416.11|414.31|0
1639491790000|2021-12-14 14:23:10|416.54|414.74|416.76|414.96|416.76|414.96|416.54|414.74|0
1639491800000|2021-12-14 14:23:20|416.64|414.84|416.54|414.74|416.64|414.84|416.54|414.74|0
1639491820000|2021-12-14 14:23:40|416.76|414.96|416.75|414.95|416.76|414.96|416.54|414.74|0
1639491830000|2021-12-14 14:23:50|416.54|414.74|416.75|414.95|416.75|414.95|416.54|414.74|0
1639491840000|2021-12-14 14:24:00|416.54|414.74|416.11|414.31|416.54|414.74|416.11|414.31|0
1639491850000|2021-12-14 14:24:10|416.22|414.42|415.9|414.1|416.22|414.42|415.9|414.1|0
1639491860000|2021-12-14 14:24:20|416.11|414.31|416.11|414.31|416.11|414.31|416.11|414.31|0
1639491870000|2021-12-14 14:24:30|415.9|414.1|415.26|413.46|415.9|414.1|415.26|413.46|0
1639491880000|2021-12-14 14:24:40|415.36|413.56|415.26|413.46|415.47|413.67|415.26|413.46|0
1639491890000|2021-12-14 14:24:50|415.47|413.67|415.47|413.67|415.47|413.67|415.26|413.46|0
1639491900000|2021-12-14 14:25:00|415.26|413.46|415.69|413.89|415.9|414.1|415.26|413.46|0
1639491910000|2021-12-14 14:25:10|415.47|413.67|415.69|413.89|415.69|413.89|415.47|413.67|0
1639491920000|2021-12-14 14:25:20|415.9|414.1|416.11|414.31|416.11|414.31|415.9|414.1|0
1639491930000|2021-12-14 14:25:30|416.33|414.53|416.97|415.17|416.97|415.17|416.33|414.53|0
1639491940000|2021-12-14 14:25:40|417.18|415.38|417.18|415.38|417.18|415.38|417.07|415.27|0
1639491950000|2021-12-14 14:25:50|416.97|415.17|416.54|414.74|416.97|415.17|416.54|414.74|0
1639491960000|2021-12-14 14:26:00|416.75|414.95|416.33|414.53|416.75|414.95|416.33|414.53|0
1639491970000|2021-12-14 14:26:10|416.54|414.74|416.54|414.74|416.54|414.74|416.54|414.74|0
1639491980000|2021-12-14 14:26:20|416.75|414.95|416.97|415.17|416.97|415.17|416.54|414.74|0
1639491990000|2021-12-14 14:26:30|416.75|414.95|416.75|414.95|416.75|414.95|416.54|414.74|0
1639492000000|2021-12-14 14:26:40|416.97|415.17|416.54|414.74|416.97|415.17|416.54|414.74|0
1639492010000|2021-12-14 14:26:50|416.33|414.53|416.54|414.74|416.54|414.74|416.33|414.53|0
1639492020000|2021-12-14 14:27:00|416.43|414.63|415.9|414.1|416.43|414.63|415.9|414.1|0
1639492030000|2021-12-14 14:27:10|415.68|413.88|415.9|414.1|415.9|414.1|415.68|413.88|0
1639492040000|2021-12-14 14:27:20|415.47|413.67|415.9|414.1|415.9|414.1|415.47|413.67|0
1639492050000|2021-12-14 14:27:30|415.79|413.99|415.47|413.67|415.9|414.1|415.47|413.67|0
1639492060000|2021-12-14 14:27:40|415.68|413.88|415.9|414.1|415.9|414.1|415.47|413.67|0
1639492070000|2021-12-14 14:27:50|415.68|413.88|415.26|413.46|415.68|413.88|415.26|413.46|0
1639492080000|2021-12-14 14:28:00|415.04|413.24|415.47|413.67|415.47|413.67|415.04|413.24|0
1639492090000|2021-12-14 14:28:10|415.26|413.46|415.04|413.24|415.26|413.46|414.83|413.03|0
1639492100000|2021-12-14 14:28:20|415.26|413.46|415.26|413.46|415.47|413.67|415.26|413.46|0
1639492110000|2021-12-14 14:28:30|415.04|413.24|415.04|413.24|415.26|413.46|415.04|413.24|0
1639492120000|2021-12-14 14:28:40|415.26|413.46|415.68|413.88|415.68|413.88|415.26|413.46|0
1639492130000|2021-12-14 14:28:50|415.47|413.67|415.68|413.88|415.68|413.88|415.47|413.67|0
1639492140000|2021-12-14 14:29:00|415.47|413.67|415.26|413.46|415.47|413.67|415.26|413.46|0
1639492150000|2021-12-14 14:29:10|415.04|413.24|415.04|413.24|415.04|413.24|415.04|413.24|0
1639492160000|2021-12-14 14:29:20|414.83|413.03|414.61|412.81|414.83|413.03|414.4|412.6|0
1639492170000|2021-12-14 14:29:30|414.4|412.6|414.61|412.81|414.61|412.81|414.4|412.6|0
1639492180000|2021-12-14 14:29:40|414.4|412.6|415.04|413.24|415.04|413.24|414.4|412.6|0
1639492190000|2021-12-14 14:29:50|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639492200000|2021-12-14 14:30:00|415.04|413.24|414.4|412.6|415.04|413.24|414.4|412.6|0
1639492210000|2021-12-14 14:30:10|413.76|411.96|415.25|413.45|415.25|413.45|413.76|411.96|0
1639492220000|2021-12-14 14:30:20|416.96|415.16|418.14|416.34|418.89|417.09|416.96|415.16|0
1639492230000|2021-12-14 14:30:30|417.39|415.59|416.96|415.16|418.25|416.45|416.96|415.16|0
1639492240000|2021-12-14 14:30:40|416.32|414.52|414.61|412.81|416.32|414.52|414.61|412.81|0
1639492250000|2021-12-14 14:30:50|414.19|412.39|416.75|414.95|416.75|414.95|413.97|412.17|0
1639492260000|2021-12-14 14:31:00|417.18|415.38|416.96|415.16|417.6|415.8|416.96|415.16|0
1639492270000|2021-12-14 14:31:10|417.39|415.59|417.6|415.8|417.82|416.02|417.39|415.59|0
1639492280000|2021-12-14 14:31:20|420.04|418.24|418.34|416.54|420.04|418.24|418.12|416.32|0
1639492290000|2021-12-14 14:31:30|419.19|417.39|418.98|417.18|419.4|417.6|418.98|417.18|0
1639492300000|2021-12-14 14:31:40|419.4|417.6|420.25|418.45|420.25|418.45|419.4|417.6|0
1639492310000|2021-12-14 14:31:50|420.47|418.67|422.17|420.37|422.17|420.37|420.47|418.67|0
1639492320000|2021-12-14 14:32:00|422.39|420.59|421.32|419.52|422.6|420.8|421.32|419.52|0
1639492330000|2021-12-14 14:32:10|420.76|418.96|422.05|420.25|422.05|420.25|420.76|418.96|0
1639492340000|2021-12-14 14:32:20|422.26|420.46|422.05|420.25|422.26|420.46|422.05|420.25|0
1639492350000|2021-12-14 14:32:30|421.62|419.82|421.51|419.71|421.62|419.82|421.51|419.71|0
1639492360000|2021-12-14 14:32:40|420.98|419.18|419.48|417.68|420.98|419.18|419.48|417.68|0
1639492370000|2021-12-14 14:32:50|420.12|418.32|420.98|419.18|420.98|419.18|420.12|418.32|0
1639492380000|2021-12-14 14:33:00|421.19|419.39|422.05|420.25|422.05|420.25|420.55|418.75|0
1639492390000|2021-12-14 14:33:10|420.76|418.96|420.55|418.75|420.76|418.96|420.34|418.54|0
1639492400000|2021-12-14 14:33:20|420.34|418.54|420.55|418.75|420.98|419.18|420.34|418.54|0
1639492410000|2021-12-14 14:33:30|420.98|419.18|421.83|420.03|421.83|420.03|420.98|419.18|0
1639492420000|2021-12-14 14:33:40|421.4|419.6|420.12|418.32|421.4|419.6|420.12|418.32|0
1639492430000|2021-12-14 14:33:50|420.76|418.96|420.34|418.54|420.76|418.96|419.7|417.9|0
1639492440000|2021-12-14 14:34:00|420.55|418.75|420.55|418.75|420.55|418.75|420.34|418.54|0
1639492450000|2021-12-14 14:34:10|420.34|418.54|418.84|417.04|420.34|418.54|418.63|416.83|0
1639492460000|2021-12-14 14:34:20|418.63|416.83|420.33|418.53|420.33|418.53|418.63|416.83|0
1639492470000|2021-12-14 14:34:30|419.91|418.11|421.19|419.39|421.62|419.82|419.91|418.11|0
1639492480000|2021-12-14 14:34:40|421.83|420.03|421.62|419.82|421.83|420.03|421.62|419.82|0
1639492490000|2021-12-14 14:34:50|422.47|420.67|423.97|422.17|423.97|422.17|422.47|420.67|0
1639492500000|2021-12-14 14:35:00|424.83|423.03|424.18|422.38|424.83|423.03|423.76|421.96|0
1639492510000|2021-12-14 14:35:10|423.97|422.17|423.97|422.17|424.18|422.38|423.97|422.17|0
1639492520000|2021-12-14 14:35:20|423.54|421.74|423.97|422.17|423.97|422.17|423.54|421.74|0
1639492530000|2021-12-14 14:35:30|424.4|422.6|423.97|422.17|424.4|422.6|423.97|422.17|0
1639492540000|2021-12-14 14:35:40|423.75|421.95|423.33|421.53|423.97|422.17|423.33|421.53|0
1639492550000|2021-12-14 14:35:50|423.11|421.31|423.97|422.17|423.97|422.17|423.11|421.31|0
1639492560000|2021-12-14 14:36:00|424.61|422.81|423.33|421.53|424.83|423.03|423.33|421.53|0
1639492570000|2021-12-14 14:36:10|423.97|422.17|424.18|422.38|424.18|422.38|423.97|422.17|0
1639492580000|2021-12-14 14:36:20|423.97|422.17|423.75|421.95|424.4|422.6|423.75|421.95|0
1639492590000|2021-12-14 14:36:30|424.18|422.38|424.82|423.02|424.82|423.02|423.97|422.17|0
1639492600000|2021-12-14 14:36:40|425.04|423.24|423.97|422.17|425.04|423.24|423.97|422.17|0
1639492610000|2021-12-14 14:36:50|423.75|421.95|423.97|422.17|423.97|422.17|423.54|421.74|0
1639492620000|2021-12-14 14:37:00|423.86|422.06|425.36|423.56|425.36|423.56|423.86|422.06|0
1639492630000|2021-12-14 14:37:10|425.25|423.45|425.04|423.24|425.25|423.45|424.82|423.02|0
1639492640000|2021-12-14 14:37:20|425.25|423.45|425.47|423.67|426.11|424.31|425.25|423.45|0
1639492650000|2021-12-14 14:37:30|425.25|423.45|425.9|424.1|425.9|424.1|425.25|423.45|0
1639492660000|2021-12-14 14:37:40|425.25|423.45|426.54|424.74|426.54|424.74|425.25|423.45|0
1639492670000|2021-12-14 14:37:50|426.75|424.95|426.97|425.17|426.97|425.17|426.75|424.95|0
1639492680000|2021-12-14 14:38:00|427.18|425.38|426|424.2|427.18|425.38|426|424.2|0
1639492690000|2021-12-14 14:38:10|426.75|424.95|426.32|424.52|426.75|424.95|425.9|424.1|0
1639492700000|2021-12-14 14:38:20|426.75|424.95|426.54|424.74|426.75|424.95|426.54|424.74|0
1639492710000|2021-12-14 14:38:30|426.97|425.17|427.29|425.49|427.29|425.49|426.97|425.17|0
1639492720000|2021-12-14 14:38:40|427.18|425.38|428.47|426.67|428.47|426.67|427.18|425.38|0
1639492730000|2021-12-14 14:38:50|428.26|426.46|428.26|426.46|428.47|426.67|428.26|426.46|0
1639492740000|2021-12-14 14:39:00|427.4|425.6|428.14|426.34|428.14|426.34|427.4|425.6|0
1639492750000|2021-12-14 14:39:10|427.4|425.6|426.75|424.95|427.4|425.6|426.75|424.95|0
1639492760000|2021-12-14 14:39:20|426.54|424.74|425.68|423.88|426.54|424.74|425.68|423.88|0
1639492770000|2021-12-14 14:39:30|426.11|424.31|426.32|424.52|426.32|424.52|425.68|423.88|0
1639492780000|2021-12-14 14:39:40|426.54|424.74|426.11|424.31|426.54|424.74|426.11|424.31|0
1639492790000|2021-12-14 14:39:50|425.78|423.98|426.32|424.52|426.32|424.52|425.68|423.88|0
1639492800000|2021-12-14 14:40:00|426.97|425.17|426.75|424.95|427.18|425.38|426.75|424.95|0
1639492810000|2021-12-14 14:40:10|427.18|425.38|428.68|426.88|428.9|427.1|427.18|425.38|0
1639492820000|2021-12-14 14:40:20|429.11|427.31|429.76|427.96|429.76|427.96|429.11|427.31|0
1639492830000|2021-12-14 14:40:30|431.27|429.47|431.91|430.11|431.91|430.11|431.27|429.47|0
1639492840000|2021-12-14 14:40:40|432.34|430.54|431.48|429.68|432.34|430.54|431.48|429.68|0
1639492850000|2021-12-14 14:40:50|430.83|429.03|431.7|429.9|431.7|429.9|430.62|428.82|0
1639492860000|2021-12-14 14:41:00|431.91|430.11|432.56|430.76|432.77|430.97|431.91|430.11|0
1639492870000|2021-12-14 14:41:10|433.2|431.4|432.56|430.76|433.2|431.4|432.56|430.76|0
1639492880000|2021-12-14 14:41:20|432.77|430.97|431.9|430.1|432.77|430.97|431.9|430.1|0
1639492890000|2021-12-14 14:41:30|432|430.2|432.33|430.53|432.55|430.75|432|430.2|0
1639492900000|2021-12-14 14:41:40|432.11|430.31|432.98|431.18|433.19|431.39|432.11|430.31|0
1639492910000|2021-12-14 14:41:50|433.63|431.83|433.38|431.58|433.84|432.04|432.94|431.14|0
1639492920000|2021-12-14 14:42:00|432.51|430.71|432.08|430.28|432.51|430.71|432.08|430.28|0
1639492930000|2021-12-14 14:42:10|432.29|430.49|432.29|430.49|432.29|430.49|431.64|429.84|0
1639492940000|2021-12-14 14:42:20|432.08|430.28|431.43|429.63|432.08|430.28|431.43|429.63|0
1639492950000|2021-12-14 14:42:30|430.78|428.98|430.78|428.98|431.21|429.41|430.78|428.98|0
1639492960000|2021-12-14 14:42:40|431|429.2|431.64|429.84|431.64|429.84|431|429.2|0
1639492970000|2021-12-14 14:42:50|431|429.2|431.43|429.63|431.43|429.63|430.78|428.98|0
1639492980000|2021-12-14 14:43:00|431|429.2|431.86|430.06|431.86|430.06|431|429.2|0
1639492990000|2021-12-14 14:43:10|431.64|429.84|431.53|429.73|431.64|429.84|430.99|429.19|0
1639493000000|2021-12-14 14:43:20|431.64|429.84|430.99|429.19|431.64|429.84|430.99|429.19|0
1639493010000|2021-12-14 14:43:30|430.78|428.98|430.78|428.98|430.99|429.19|430.78|428.98|0
1639493020000|2021-12-14 14:43:40|430.56|428.76|430.99|429.19|430.99|429.19|430.56|428.76|0
1639493030000|2021-12-14 14:43:50|430.78|428.98|430.78|428.98|430.99|429.19|430.78|428.98|0
1639493040000|2021-12-14 14:44:00|430.67|428.87|431.21|429.41|431.21|429.41|430.67|428.87|0
1639493050000|2021-12-14 14:44:10|431.64|429.84|432.29|430.49|432.29|430.49|431.64|429.84|0
1639493060000|2021-12-14 14:44:20|433.16|431.36|432.29|430.49|433.16|431.36|432.29|430.49|0
1639493070000|2021-12-14 14:44:30|431.86|430.06|432.73|430.93|432.73|430.93|431.86|430.06|0
1639493080000|2021-12-14 14:44:40|432.51|430.71|433.16|431.36|433.16|431.36|432.51|430.71|0
1639493090000|2021-12-14 14:44:50|432.94|431.14|434.03|432.23|434.03|432.23|432.94|431.14|0
1639493100000|2021-12-14 14:45:00|434.24|432.44|436.63|434.83|436.85|435.05|434.24|432.44|0
1639493110000|2021-12-14 14:45:10|437.5|435.7|436.85|435.05|437.93|436.13|436.85|435.05|0
1639493120000|2021-12-14 14:45:20|436.2|434.4|436.2|434.4|436.41|434.61|436.2|434.4|0
1639493130000|2021-12-14 14:45:30|435.54|433.74|434.89|433.09|435.54|433.74|434.46|432.66|0
1639493140000|2021-12-14 14:45:40|435.98|434.18|434.89|433.09|435.98|434.18|434.89|433.09|0
1639493150000|2021-12-14 14:45:50|434.68|432.88|434.24|432.44|434.89|433.09|434.24|432.44|0
1639493160000|2021-12-14 14:46:00|434.68|432.88|434.24|432.44|434.68|432.88|434.24|432.44|0
1639493170000|2021-12-14 14:46:10|433.81|432.01|433.37|431.57|433.81|432.01|433.37|431.57|0
1639493180000|2021-12-14 14:46:20|432.94|431.14|432.29|430.49|433.16|431.36|432.29|430.49|0
1639493190000|2021-12-14 14:46:30|432.07|430.27|431.42|429.62|432.07|430.27|431.42|429.62|0
1639493200000|2021-12-14 14:46:40|431.64|429.84|431.86|430.06|431.86|430.06|431.64|429.84|0
1639493210000|2021-12-14 14:46:50|431.42|429.62|431.42|429.62|431.86|430.06|431.42|429.62|0
1639493220000|2021-12-14 14:47:00|431.21|429.41|432.51|430.71|432.51|430.71|431.21|429.41|0
1639493230000|2021-12-14 14:47:10|432.29|430.49|431.86|430.06|432.29|430.49|431.64|429.84|0
1639493240000|2021-12-14 14:47:20|431.64|429.84|430.34|428.54|431.64|429.84|430.34|428.54|0
1639493250000|2021-12-14 14:47:30|430.56|428.76|429.48|427.68|430.56|428.76|429.48|427.68|0
1639493260000|2021-12-14 14:47:40|430.13|428.33|429.48|427.68|430.13|428.33|429.48|427.68|0
1639493270000|2021-12-14 14:47:50|429.69|427.89|428.83|427.03|429.69|427.89|428.83|427.03|0
1639493280000|2021-12-14 14:48:00|429.05|427.25|429.48|427.68|429.69|427.89|428.83|427.03|0
1639493290000|2021-12-14 14:48:10|429.58|427.78|429.91|428.11|429.91|428.11|429.58|427.78|0
1639493300000|2021-12-14 14:48:20|429.69|427.89|428.4|426.6|429.69|427.89|428.4|426.6|0
1639493310000|2021-12-14 14:48:30|427.75|425.95|427.32|425.52|427.75|425.95|427.32|425.52|0
1639493320000|2021-12-14 14:48:40|427.1|425.3|427.32|425.52|427.75|425.95|427.1|425.3|0
1639493330000|2021-12-14 14:48:50|427.1|425.3|428.4|426.6|428.4|426.6|427.1|425.3|0
1639493340000|2021-12-14 14:49:00|428.83|427.03|429.04|427.24|430.13|428.33|428.83|427.03|0
1639493350000|2021-12-14 14:49:10|429.26|427.46|429.26|427.46|429.48|427.68|429.26|427.46|0
1639493360000|2021-12-14 14:49:20|428.83|427.03|428.61|426.81|428.83|427.03|428.61|426.81|0
1639493370000|2021-12-14 14:49:30|428.4|426.6|429.26|427.46|429.26|427.46|428.18|426.38|0
1639493380000|2021-12-14 14:49:40|429.04|427.24|430.12|428.32|430.12|428.32|429.04|427.24|0
1639493390000|2021-12-14 14:49:50|429.91|428.11|430.56|428.76|430.56|428.76|429.91|428.11|0
1639493400000|2021-12-14 14:50:00|430.99|429.19|430.99|429.19|432.07|430.27|430.99|429.19|0
1639493410000|2021-12-14 14:50:10|430.77|428.97|429.69|427.89|430.77|428.97|429.69|427.89|0
1639493420000|2021-12-14 14:50:20|430.99|429.19|431.64|429.84|431.64|429.84|430.99|429.19|0
1639493430000|2021-12-14 14:50:30|431.21|429.41|431.85|430.05|431.85|430.05|430.77|428.97|0
1639493440000|2021-12-14 14:50:40|431.64|429.84|431.53|429.73|431.64|429.84|431.53|429.73|0
1639493450000|2021-12-14 14:50:50|431.64|429.84|430.12|428.32|431.64|429.84|430.12|428.32|0
1639493460000|2021-12-14 14:51:00|429.69|427.89|429.48|427.68|430.12|428.32|428.61|426.81|0
1639493470000|2021-12-14 14:51:10|429.04|427.24|430.44|428.64|430.44|428.64|429.04|427.24|0
1639493480000|2021-12-14 14:51:20|430.66|428.86|430.99|429.19|431.64|429.84|430.66|428.86|0
1639493490000|2021-12-14 14:51:30|431.2|429.4|430.56|428.76|431.64|429.84|430.56|428.76|0
1639493500000|2021-12-14 14:51:40|429.91|428.11|429.04|427.24|429.91|428.11|429.04|427.24|0
1639493510000|2021-12-14 14:51:50|429.26|427.46|429.15|427.35|429.69|427.89|429.15|427.35|0
1639493520000|2021-12-14 14:52:00|429.04|427.24|429.69|427.89|429.69|427.89|428.83|427.03|0
1639493530000|2021-12-14 14:52:10|428.39|426.59|427.96|426.16|428.39|426.59|427.96|426.16|0
1639493540000|2021-12-14 14:52:20|427.1|425.3|427.53|425.73|427.53|425.73|426.88|425.08|0
1639493550000|2021-12-14 14:52:30|428.83|427.03|429.91|428.11|429.91|428.11|428.39|426.59|0
1639493560000|2021-12-14 14:52:40|429.26|427.46|429.26|427.46|429.69|427.89|428.61|426.81|0
1639493570000|2021-12-14 14:52:50|428.83|427.03|428.18|426.38|428.83|427.03|428.18|426.38|0
1639493580000|2021-12-14 14:53:00|427.75|425.95|429.26|427.46|429.26|427.46|427.31|425.51|0
1639493590000|2021-12-14 14:53:10|428.83|427.03|429.26|427.46|429.69|427.89|428.83|427.03|0
1639493600000|2021-12-14 14:53:20|428.18|426.38|427.53|425.73|428.18|426.38|427.53|425.73|0
1639493610000|2021-12-14 14:53:30|427.75|425.95|427.1|425.3|427.75|425.95|427.1|425.3|0
1639493620000|2021-12-14 14:53:40|427.2|425.4|427.31|425.51|427.31|425.51|426.67|424.87|0
1639493630000|2021-12-14 14:53:50|427.75|425.95|427.75|425.95|427.96|426.16|427.53|425.73|0
1639493640000|2021-12-14 14:54:00|427.53|425.73|427.75|425.95|427.75|425.95|426.88|425.08|0
1639493650000|2021-12-14 14:54:10|427.31|425.51|428.39|426.59|428.39|426.59|427.31|425.51|0
1639493660000|2021-12-14 14:54:20|429.26|427.46|429.47|427.67|430.12|428.32|429.26|427.46|0
1639493670000|2021-12-14 14:54:30|430.34|428.54|430.12|428.32|430.34|428.54|429.9|428.1|0
1639493680000|2021-12-14 14:54:40|429.69|427.89|428.39|426.59|429.69|427.89|428.39|426.59|0
1639493690000|2021-12-14 14:54:50|428.18|426.38|428.82|427.02|428.82|427.02|427.96|426.16|0
1639493700000|2021-12-14 14:55:00|429.26|427.46|429.47|427.67|429.47|427.67|428.61|426.81|0
1639493710000|2021-12-14 14:55:10|429.69|427.89|429.26|427.46|430.12|428.32|429.26|427.46|0
1639493720000|2021-12-14 14:55:20|429.47|427.67|430.34|428.54|430.34|428.54|429.47|427.67|0
1639493730000|2021-12-14 14:55:30|429.47|427.67|429.69|427.89|429.69|427.89|429.47|427.67|0
1639493740000|2021-12-14 14:55:40|429.26|427.46|429.26|427.46|429.36|427.56|429.04|427.24|0
1639493750000|2021-12-14 14:55:50|429.47|427.67|429.69|427.89|429.69|427.89|428.93|427.13|0
1639493760000|2021-12-14 14:56:00|429.9|428.1|429.26|427.46|430.12|428.32|429.26|427.46|0
1639493770000|2021-12-14 14:56:10|429.47|427.67|428.39|426.59|429.47|427.67|428.39|426.59|0
1639493780000|2021-12-14 14:56:20|427.96|426.16|428.61|426.81|428.61|426.81|427.96|426.16|0
1639493790000|2021-12-14 14:56:30|429.47|427.67|430.77|428.97|430.77|428.97|429.47|427.67|0
1639493800000|2021-12-14 14:56:40|431.2|429.4|432.28|430.48|432.28|430.48|430.98|429.18|0
1639493810000|2021-12-14 14:56:50|433.15|431.35|432.72|430.92|433.15|431.35|432.28|430.48|0
1639493820000|2021-12-14 14:57:00|433.15|431.35|433.58|431.78|433.58|431.78|433.15|431.35|0
1639493830000|2021-12-14 14:57:10|434.02|432.22|432.72|430.92|434.02|432.22|432.72|430.92|0
1639493840000|2021-12-14 14:57:20|432.93|431.13|432.28|430.48|432.93|431.13|432.28|430.48|0
1639493850000|2021-12-14 14:57:30|431.95|430.15|431.85|430.05|432.07|430.27|431.85|430.05|0
1639493860000|2021-12-14 14:57:40|431.63|429.83|430.55|428.75|431.63|429.83|430.55|428.75|0
1639493870000|2021-12-14 14:57:50|429.9|428.1|430.77|428.97|430.77|428.97|429.9|428.1|0
1639493880000|2021-12-14 14:58:00|430.55|428.75|429.69|427.89|430.55|428.75|429.47|427.67|0
1639493890000|2021-12-14 14:58:10|429.47|427.67|429.04|427.24|429.47|427.67|429.04|427.24|0
1639493900000|2021-12-14 14:58:20|429.9|428.1|429.9|428.1|430.33|428.53|429.9|428.1|0
1639493910000|2021-12-14 14:58:30|429.04|427.24|428.82|427.02|429.9|428.1|428.82|427.02|0
1639493920000|2021-12-14 14:58:40|428.6|426.8|428.82|427.02|428.82|427.02|428.6|426.8|0
1639493930000|2021-12-14 14:58:50|429.9|428.1|429.04|427.24|429.9|428.1|429.04|427.24|0
1639493940000|2021-12-14 14:59:00|428.82|427.02|428.6|426.8|428.82|427.02|428.39|426.59|0
1639493950000|2021-12-14 14:59:10|427.31|425.51|427.2|425.4|427.53|425.73|427.2|425.4|0
1639493960000|2021-12-14 14:59:20|427.74|425.94|426.88|425.08|427.74|425.94|426.88|425.08|0
1639493970000|2021-12-14 14:59:30|426.66|424.86|426.45|424.65|426.66|424.86|426.45|424.65|0
1639493980000|2021-12-14 14:59:40|425.8|424|427.52|425.72|427.52|425.72|425.8|424|0
1639493990000|2021-12-14 14:59:50|427.31|425.51|428.17|426.37|428.17|426.37|427.31|425.51|0
1639494000000|2021-12-14 15:00:00|427.52|425.72|427.52|425.72|427.52|425.72|427.09|425.29|0
1639494010000|2021-12-14 15:00:10|427.74|425.94|427.52|425.72|427.74|425.94|426.66|424.86|0
1639494020000|2021-12-14 15:00:20|426.88|425.08|425.47|423.67|426.88|425.08|425.47|423.67|0
1639494030000|2021-12-14 15:00:30|425.58|423.78|424.94|423.14|425.58|423.78|424.83|423.03|0
1639494040000|2021-12-14 15:00:40|426.23|424.43|427.09|425.29|427.31|425.51|426.23|424.43|0
1639494050000|2021-12-14 15:00:50|426.88|425.08|428.6|426.8|428.6|426.8|426.88|425.08|0
1639494060000|2021-12-14 15:01:00|428.17|426.37|426.88|425.08|428.17|426.37|426.88|425.08|0
1639494070000|2021-12-14 15:01:10|426.66|424.86|427.09|425.29|427.09|425.29|426.55|424.75|0
1639494080000|2021-12-14 15:01:20|426.88|425.08|429.03|427.23|429.03|427.23|426.88|425.08|0
1639494090000|2021-12-14 15:01:30|428.6|426.8|428.39|426.59|428.6|426.8|428.39|426.59|0
1639494100000|2021-12-14 15:01:40|428.17|426.37|428.6|426.8|428.82|427.02|428.17|426.37|0
1639494110000|2021-12-14 15:01:50|427.52|425.72|427.09|425.29|428.17|426.37|427.09|425.29|0
1639494120000|2021-12-14 15:02:00|426.88|425.08|426.88|425.08|426.88|425.08|426.88|425.08|0
1639494130000|2021-12-14 15:02:10|426.01|424.21|426.01|424.21|426.23|424.43|426.01|424.21|0
1639494140000|2021-12-14 15:02:20|425.8|424|424.94|423.14|425.8|424|424.94|423.14|0
1639494150000|2021-12-14 15:02:30|424.29|422.49|424.94|423.14|425.58|423.78|424.29|422.49|0
1639494160000|2021-12-14 15:02:40|424.07|422.27|424.5|422.7|424.5|422.7|423.86|422.06|0
1639494170000|2021-12-14 15:02:50|424.72|422.92|425.37|423.57|425.37|423.57|424.72|422.92|0
1639494180000|2021-12-14 15:03:00|424.94|423.14|423.1|421.3|424.94|423.14|423|421.2|0
1639494190000|2021-12-14 15:03:10|422.78|420.98|423.21|421.41|423.21|421.41|422.78|420.98|0
1639494200000|2021-12-14 15:03:20|423.64|421.84|425.15|423.35|425.15|423.35|423.64|421.84|0
1639494210000|2021-12-14 15:03:30|424.93|423.13|424.29|422.49|424.93|423.13|424.29|422.49|0
1639494220000|2021-12-14 15:03:40|423.64|421.84|424.5|422.7|424.5|422.7|423.64|421.84|0
1639494230000|2021-12-14 15:03:50|424.72|422.92|423.64|421.84|424.72|422.92|423.64|421.84|0
1639494240000|2021-12-14 15:04:00|423.21|421.41|423.96|422.16|424.29|422.49|423|421.2|0
1639494250000|2021-12-14 15:04:10|423.64|421.84|423.64|421.84|423.64|421.84|423.21|421.41|0
1639494260000|2021-12-14 15:04:20|424.29|422.49|423.21|421.41|424.29|422.49|423.21|421.41|0
1639494270000|2021-12-14 15:04:30|423.43|421.63|422.46|420.66|423.64|421.84|422.46|420.66|0
1639494280000|2021-12-14 15:04:40|423|421.2|422.57|420.77|423|421.2|422.57|420.77|0
1639494290000|2021-12-14 15:04:50|422.35|420.55|422.35|420.55|422.35|420.55|421.92|420.12|0
1639494300000|2021-12-14 15:05:00|422.14|420.34|421.28|419.48|422.14|420.34|421.28|419.48|0
1639494310000|2021-12-14 15:05:10|421.06|419.26|421.92|420.12|421.92|420.12|421.06|419.26|0
1639494320000|2021-12-14 15:05:20|422.78|420.98|424.07|422.27|424.07|422.27|422.78|420.98|0
1639494330000|2021-12-14 15:05:30|423.64|421.84|423.64|421.84|423.86|422.06|423.43|421.63|0
1639494340000|2021-12-14 15:05:40|423.86|422.06|423.64|421.84|424.93|423.13|423.64|421.84|0
1639494350000|2021-12-14 15:05:50|423.21|421.41|423.43|421.63|423.43|421.63|423.21|421.41|0
1639494360000|2021-12-14 15:06:00|423.64|421.84|423.21|421.41|423.86|422.06|423.21|421.41|0
1639494370000|2021-12-14 15:06:10|423|421.2|422.78|420.98|423|421.2|422.78|420.98|0
1639494380000|2021-12-14 15:06:20|422.14|420.34|422.35|420.55|422.35|420.55|421.92|420.12|0
1639494390000|2021-12-14 15:06:30|422.78|420.98|423.43|421.63|423.64|421.84|422.78|420.98|0
1639494400000|2021-12-14 15:06:40|423.64|421.84|423.43|421.63|423.64|421.84|423.43|421.63|0
1639494410000|2021-12-14 15:06:50|423.64|421.84|423.21|421.41|423.64|421.84|423.21|421.41|0
1639494420000|2021-12-14 15:07:00|424.07|422.27|424.39|422.59|424.39|422.59|423.43|421.63|0
1639494430000|2021-12-14 15:07:10|425.58|423.78|425.79|423.99|426.01|424.21|425.36|423.56|0
1639494440000|2021-12-14 15:07:20|426.01|424.21|426.54|424.74|427.09|425.29|426.01|424.21|0
1639494450000|2021-12-14 15:07:30|426.22|424.42|426.22|424.42|426.22|424.42|425.79|423.99|0
1639494460000|2021-12-14 15:07:40|426.44|424.64|425.25|423.45|426.44|424.64|425.25|423.45|0
1639494470000|2021-12-14 15:07:50|424.93|423.13|425.58|423.78|425.58|423.78|424.72|422.92|0
1639494480000|2021-12-14 15:08:00|424.93|423.13|424.72|422.92|425.15|423.35|424.72|422.92|0
1639494490000|2021-12-14 15:08:10|425.15|423.35|425.15|423.35|425.15|423.35|425.15|423.35|0
1639494500000|2021-12-14 15:08:20|424.28|422.48|423.85|422.05|424.5|422.7|423.85|422.05|0
1639494510000|2021-12-14 15:08:30|424.28|422.48|424.28|422.48|424.28|422.48|424.07|422.27|0
1639494520000|2021-12-14 15:08:40|423.74|421.94|422.99|421.19|423.85|422.05|422.99|421.19|0
1639494530000|2021-12-14 15:08:50|423.21|421.41|422.99|421.19|423.21|421.41|422.99|421.19|0
1639494540000|2021-12-14 15:09:00|422.35|420.55|422.56|420.76|422.56|420.76|421.92|420.12|0
1639494550000|2021-12-14 15:09:10|422.35|420.55|423.64|421.84|423.64|421.84|422.35|420.55|0
1639494560000|2021-12-14 15:09:20|423.42|421.62|423.42|421.62|424.07|422.27|423.42|421.62|0
1639494570000|2021-12-14 15:09:30|422.99|421.19|422.78|420.98|422.99|421.19|422.35|420.55|0
1639494580000|2021-12-14 15:09:40|422.99|421.19|422.56|420.76|422.99|421.19|422.56|420.76|0
1639494590000|2021-12-14 15:09:50|422.78|420.98|423.21|421.41|423.42|421.62|422.78|420.98|0
1639494600000|2021-12-14 15:10:00|422.78|420.98|422.13|420.33|422.78|420.98|422.13|420.33|0
1639494610000|2021-12-14 15:10:10|422.56|420.76|422.78|420.98|423.21|421.41|422.35|420.55|0
1639494620000|2021-12-14 15:10:20|422.99|421.19|423.21|421.41|423.21|421.41|422.99|421.19|0
1639494630000|2021-12-14 15:10:30|422.56|420.76|422.99|421.19|422.99|421.19|422.56|420.76|0
1639494640000|2021-12-14 15:10:40|422.78|420.98|423.21|421.41|423.21|421.41|422.35|420.55|0
1639494650000|2021-12-14 15:10:50|422.13|420.33|421.7|419.9|422.13|420.33|421.7|419.9|0
1639494660000|2021-12-14 15:11:00|422.59|420.79|423.45|421.65|423.45|421.65|422.59|420.79|0
1639494670000|2021-12-14 15:11:10|423.23|421.43|423.45|421.65|423.66|421.86|423.23|421.43|0
1639494680000|2021-12-14 15:11:20|422.59|420.79|422.37|420.57|422.59|420.79|422.16|420.36|0
1639494690000|2021-12-14 15:11:30|421.94|420.14|421.94|420.14|421.94|420.14|421.52|419.72|0
1639494700000|2021-12-14 15:11:40|421.73|419.93|422.37|420.57|422.37|420.57|421.73|419.93|0
1639494710000|2021-12-14 15:11:50|422.16|420.36|422.8|421|423.02|421.22|422.16|420.36|0
1639494720000|2021-12-14 15:12:00|422.9|421.1|422.59|420.79|422.9|421.1|422.59|420.79|0
1639494730000|2021-12-14 15:12:10|422.37|420.57|422.59|420.79|422.59|420.79|422.16|420.36|0
1639494740000|2021-12-14 15:12:20|422.47|420.67|422.16|420.36|422.59|420.79|422.16|420.36|0
1639494750000|2021-12-14 15:12:30|421.94|420.14|421.94|420.14|421.94|420.14|421.51|419.71|0
1639494760000|2021-12-14 15:12:40|422.16|420.36|422.16|420.36|422.59|420.79|422.16|420.36|0
1639494770000|2021-12-14 15:12:50|421.73|419.93|421.3|419.5|421.94|420.14|421.3|419.5|0
1639494780000|2021-12-14 15:13:00|421.73|419.93|421.94|420.14|421.94|420.14|421.4|419.6|0
1639494790000|2021-12-14 15:13:10|421.51|419.71|421.3|419.5|421.51|419.71|421.09|419.29|0
1639494800000|2021-12-14 15:13:20|421.09|419.29|420.12|418.32|421.09|419.29|420.12|418.32|0
1639494810000|2021-12-14 15:13:30|418.94|417.14|417.45|415.65|418.94|417.14|417.45|415.65|0
1639494820000|2021-12-14 15:13:40|417.23|415.43|417.88|416.08|417.88|416.08|416.59|414.79|0
1639494830000|2021-12-14 15:13:50|418.09|416.29|418.94|417.14|418.94|417.14|418.09|416.29|0
1639494840000|2021-12-14 15:14:00|418.52|416.72|419.59|417.79|419.59|417.79|418.52|416.72|0
1639494850000|2021-12-14 15:14:10|420.23|418.43|419.16|417.36|420.23|418.43|419.16|417.36|0
1639494860000|2021-12-14 15:14:20|419.37|417.57|418.73|416.93|419.37|417.57|418.3|416.5|0
1639494870000|2021-12-14 15:14:30|419.16|417.36|419.59|417.79|419.59|417.79|419.16|417.36|0
1639494880000|2021-12-14 15:14:40|419.16|417.36|419.59|417.79|419.59|417.79|419.16|417.36|0
1639494890000|2021-12-14 15:14:50|419.37|417.57|418.73|416.93|419.37|417.57|418.73|416.93|0
1639494900000|2021-12-14 15:15:00|418.3|416.5|416.81|415.01|418.3|416.5|416.81|415.01|0
1639494910000|2021-12-14 15:15:10|417.66|415.86|417.23|415.43|417.66|415.86|416.81|415.01|0
1639494920000|2021-12-14 15:15:20|418.73|416.93|419.47|417.67|419.47|417.67|418.73|416.93|0
1639494930000|2021-12-14 15:15:30|419.58|417.78|419.8|418|419.8|418|419.37|417.57|0
1639494940000|2021-12-14 15:15:40|419.37|417.57|418.09|416.29|419.37|417.57|418.09|416.29|0
1639494950000|2021-12-14 15:15:50|417.34|415.54|417.87|416.07|417.87|416.07|417.02|415.22|0
1639494960000|2021-12-14 15:16:00|417.23|415.43|418.09|416.29|418.09|416.29|417.23|415.43|0
1639494970000|2021-12-14 15:16:10|417.87|416.07|417.02|415.22|417.87|416.07|417.02|415.22|0
1639494980000|2021-12-14 15:16:20|417.23|415.43|417.02|415.22|417.33|415.53|416.81|415.01|0
1639494990000|2021-12-14 15:16:30|416.59|414.79|417.66|415.86|417.87|416.07|416.59|414.79|0
1639495000000|2021-12-14 15:16:40|418.3|416.5|418.73|416.93|418.94|417.14|418.3|416.5|0
1639495010000|2021-12-14 15:16:50|419.16|417.36|418.73|416.93|419.16|417.36|418.51|416.71|0
1639495020000|2021-12-14 15:17:00|419.16|417.36|418.09|416.29|419.16|417.36|418.09|416.29|0
1639495030000|2021-12-14 15:17:10|418.51|416.71|417.87|416.07|418.51|416.71|417.87|416.07|0
1639495040000|2021-12-14 15:17:20|417.66|415.86|417.02|415.22|417.66|415.86|417.02|415.22|0
1639495050000|2021-12-14 15:17:30|417.23|415.43|417.87|416.07|417.87|416.07|417.23|415.43|0
1639495060000|2021-12-14 15:17:40|418.3|416.5|418.09|416.29|418.51|416.71|418.09|416.29|0
1639495070000|2021-12-14 15:17:50|418.3|416.5|417.66|415.86|418.3|416.5|417.44|415.64|0
1639495080000|2021-12-14 15:18:00|417.87|416.07|417.44|415.64|417.87|416.07|417.44|415.64|0
1639495090000|2021-12-14 15:18:10|417.23|415.43|419.37|417.57|419.47|417.67|417.23|415.43|0
1639495100000|2021-12-14 15:18:20|418.73|416.93|418.51|416.71|418.83|417.03|418.51|416.71|0
1639495110000|2021-12-14 15:18:30|418.3|416.5|417.87|416.07|418.3|416.5|417.66|415.86|0
1639495120000|2021-12-14 15:18:40|418.09|416.29|417.87|416.07|418.09|416.29|417.87|416.07|0
1639495130000|2021-12-14 15:18:50|417.66|415.86|417.23|415.43|417.66|415.86|417.02|415.22|0
1639495140000|2021-12-14 15:19:00|417.76|415.96|418.08|416.28|418.08|416.28|417.76|415.96|0
1639495150000|2021-12-14 15:19:10|418.94|417.14|418.51|416.71|418.94|417.14|418.51|416.71|0
1639495160000|2021-12-14 15:19:20|418.94|417.14|419.37|417.57|419.37|417.57|418.94|417.14|0
1639495170000|2021-12-14 15:19:30|419.15|417.35|419.58|417.78|419.58|417.78|418.94|417.14|0
1639495180000|2021-12-14 15:19:40|419.37|417.57|418.94|417.14|419.37|417.57|418.94|417.14|0
1639495190000|2021-12-14 15:19:50|419.15|417.35|418.3|416.5|419.15|417.35|418.3|416.5|0
1639495200000|2021-12-14 15:20:00|418.61|416.81|418.4|416.6|418.73|416.93|418.4|416.6|0
1639495210000|2021-12-14 15:20:10|417.87|416.07|417.44|415.64|417.87|416.07|417.44|415.64|0
1639495220000|2021-12-14 15:20:20|417.23|415.43|417.02|415.22|417.23|415.43|416.16|414.36|0
1639495230000|2021-12-14 15:20:30|417.23|415.43|417.44|415.64|417.44|415.64|417.02|415.22|0
1639495240000|2021-12-14 15:20:40|417.87|416.07|419.37|417.57|419.37|417.57|417.87|416.07|0
1639495250000|2021-12-14 15:20:50|419.15|417.35|420.86|419.06|420.86|419.06|419.15|417.35|0
1639495260000|2021-12-14 15:21:00|421.08|419.28|421.51|419.71|421.72|419.92|421.08|419.28|0
1639495270000|2021-12-14 15:21:10|421.29|419.49|421.29|419.49|421.51|419.71|421.29|419.49|0
1639495280000|2021-12-14 15:21:20|422.15|420.35|422.15|420.35|422.15|420.35|421.94|420.14|0
1639495290000|2021-12-14 15:21:30|422.58|420.78|423.87|422.07|423.87|422.07|422.58|420.78|0
1639495300000|2021-12-14 15:21:40|423.44|421.64|422.9|421.1|423.44|421.64|422.9|421.1|0
1639495310000|2021-12-14 15:21:50|422.58|420.78|421.94|420.14|422.58|420.78|421.94|420.14|0
1639495320000|2021-12-14 15:22:00|422.36|420.56|423.44|421.64|423.65|421.85|422.36|420.56|0
1639495330000|2021-12-14 15:22:10|423.87|422.07|423.44|421.64|423.87|422.07|423.44|421.64|0
1639495340000|2021-12-14 15:22:20|423.01|421.21|423.22|421.42|423.22|421.42|423.01|421.21|0
1639495350000|2021-12-14 15:22:30|423.01|421.21|422.15|420.35|423.01|421.21|422.15|420.35|0
1639495360000|2021-12-14 15:22:40|422.36|420.56|422.79|420.99|422.79|420.99|421.93|420.13|0
1639495370000|2021-12-14 15:22:50|423.01|421.21|423.11|421.31|423.22|421.42|423.01|421.21|0
1639495380000|2021-12-14 15:23:00|422.58|420.78|422.36|420.56|422.79|420.99|422.36|420.56|0
1639495390000|2021-12-14 15:23:10|422.58|420.78|422.58|420.78|422.58|420.78|422.15|420.35|0
1639495400000|2021-12-14 15:23:20|423.44|421.64|423.65|421.85|424.29|422.49|423.44|421.64|0
1639495410000|2021-12-14 15:23:30|423.22|421.42|422.89|421.09|423.22|421.42|422.79|420.99|0
1639495420000|2021-12-14 15:23:40|422.79|420.99|422.36|420.56|422.79|420.99|422.36|420.56|0
1639495430000|2021-12-14 15:23:50|422.15|420.35|422.47|420.67|422.47|420.67|421.93|420.13|0
1639495440000|2021-12-14 15:24:00|423.44|421.64|423.01|421.21|423.44|421.64|422.79|420.99|0
1639495450000|2021-12-14 15:24:10|422.58|420.78|422.58|420.78|422.58|420.78|422.36|420.56|0
1639495460000|2021-12-14 15:24:20|422.79|420.99|423.22|421.42|423.65|421.85|422.79|420.99|0
1639495470000|2021-12-14 15:24:30|423.01|421.21|423.01|421.21|423.22|421.42|422.79|420.99|0
1639495480000|2021-12-14 15:24:40|423.86|422.06|425.15|423.35|425.15|423.35|423.86|422.06|0
1639495490000|2021-12-14 15:24:50|424.83|423.03|424.94|423.14|424.94|423.14|424.72|422.92|0
1639495500000|2021-12-14 15:25:00|425.15|423.35|425.8|424|425.8|424|425.15|423.35|0
1639495510000|2021-12-14 15:25:10|426.55|424.75|425.37|423.57|426.55|424.75|425.37|423.57|0
1639495520000|2021-12-14 15:25:20|425.58|423.78|425.58|423.78|426.01|424.21|425.47|423.67|0
1639495530000|2021-12-14 15:25:30|426.44|424.64|427.09|425.29|427.09|425.29|426.23|424.43|0
1639495540000|2021-12-14 15:25:40|426.66|424.86|426.66|424.86|426.87|425.07|426.66|424.86|0
1639495550000|2021-12-14 15:25:50|426.87|425.07|427.09|425.29|427.3|425.5|426.87|425.07|0
1639495560000|2021-12-14 15:26:00|427.52|425.72|428.59|426.79|428.59|426.79|427.52|425.72|0
1639495570000|2021-12-14 15:26:10|428.81|427.01|429.24|427.44|429.24|427.44|428.81|427.01|0
1639495580000|2021-12-14 15:26:20|428.05|426.25|428.16|426.36|428.16|426.36|427.95|426.15|0
1639495590000|2021-12-14 15:26:30|427.73|425.93|427.3|425.5|427.73|425.93|427.3|425.5|0
1639495600000|2021-12-14 15:26:40|427.09|425.29|427.73|425.93|427.73|425.93|427.09|425.29|0
1639495610000|2021-12-14 15:26:50|427.52|425.72|427.52|425.72|427.73|425.93|427.52|425.72|0
1639495620000|2021-12-14 15:27:00|427.3|425.5|427.73|425.93|427.73|425.93|427.3|425.5|0
1639495630000|2021-12-14 15:27:10|427.09|425.29|426.66|424.86|427.09|425.29|426.66|424.86|0
1639495640000|2021-12-14 15:27:20|426.44|424.64|426.44|424.64|426.44|424.64|425.8|424|0
1639495650000|2021-12-14 15:27:30|426.23|424.43|426.66|424.86|426.66|424.86|426.23|424.43|0
1639495660000|2021-12-14 15:27:40|426.44|424.64|426.66|424.86|427.09|425.29|426.44|424.64|0
1639495670000|2021-12-14 15:27:50|427.09|425.29|426.22|424.42|427.09|425.29|426.22|424.42|0
1639495680000|2021-12-14 15:28:00|426.44|424.64|426.76|424.96|427.3|425.5|426.44|424.64|0
1639495690000|2021-12-14 15:28:10|426.87|425.07|427.3|425.5|427.3|425.5|426.65|424.85|0
1639495700000|2021-12-14 15:28:20|426.87|425.07|426.65|424.85|427.3|425.5|426.65|424.85|0
1639495710000|2021-12-14 15:28:30|426.44|424.64|426.01|424.21|426.44|424.64|426.01|424.21|0
1639495720000|2021-12-14 15:28:40|426.22|424.42|427.3|425.5|427.3|425.5|426.22|424.42|0
1639495730000|2021-12-14 15:28:50|427.08|425.28|426.44|424.64|427.19|425.39|426.44|424.64|0
1639495740000|2021-12-14 15:29:00|426.65|424.85|426.01|424.21|426.65|424.85|426.01|424.21|0
1639495750000|2021-12-14 15:29:10|426.44|424.64|426.44|424.64|426.44|424.64|426.22|424.42|0
1639495760000|2021-12-14 15:29:20|427.3|425.5|426.65|424.85|427.3|425.5|426.44|424.64|0
1639495770000|2021-12-14 15:29:30|426.22|424.42|426.22|424.42|426.22|424.42|426.01|424.21|0
1639495780000|2021-12-14 15:29:40|425.36|423.56|425.15|423.35|425.58|423.78|425.15|423.35|0
1639495790000|2021-12-14 15:29:50|425.58|423.78|425.79|423.99|425.79|423.99|425.58|423.78|0
1639495800000|2021-12-14 15:30:00|425.36|423.56|426.22|424.42|426.22|424.42|425.36|423.56|0
1639495810000|2021-12-14 15:30:10|426.01|424.21|424.72|422.92|426.01|424.21|424.72|422.92|0
1639495820000|2021-12-14 15:30:20|424.5|422.7|424.93|423.13|424.93|423.13|424.5|422.7|0
1639495830000|2021-12-14 15:30:30|424.82|423.02|425.79|423.99|425.79|423.99|424.72|422.92|0
1639495840000|2021-12-14 15:30:40|425.15|423.35|425.58|423.78|425.58|423.78|425.15|423.35|0
1639495850000|2021-12-14 15:30:50|425.79|423.99|425.36|423.56|426.01|424.21|425.36|423.56|0
1639495860000|2021-12-14 15:31:00|425.15|423.35|424.29|422.49|425.15|423.35|424.29|422.49|0
1639495870000|2021-12-14 15:31:10|424.72|422.92|424.29|422.49|424.72|422.92|424.07|422.27|0
1639495880000|2021-12-14 15:31:20|424.5|422.7|424.93|423.13|425.15|423.35|424.5|422.7|0
1639495890000|2021-12-14 15:31:30|424.29|422.49|424.93|423.13|424.93|423.13|424.29|422.49|0
1639495900000|2021-12-14 15:31:40|424.72|422.92|424.07|422.27|424.72|422.92|424.07|422.27|0
1639495910000|2021-12-14 15:31:50|424.5|422.7|424.5|422.7|425.15|423.35|424.5|422.7|0
1639495920000|2021-12-14 15:32:00|424.61|422.81|424.93|423.13|424.93|423.13|424.5|422.7|0
1639495930000|2021-12-14 15:32:10|425.58|423.78|426.22|424.42|426.22|424.42|425.58|423.78|0
1639495940000|2021-12-14 15:32:20|425.79|423.99|426.44|424.64|426.44|424.64|425.79|423.99|0
1639495950000|2021-12-14 15:32:30|426.22|424.42|425.15|423.35|426.22|424.42|425.15|423.35|0
1639495960000|2021-12-14 15:32:40|424.93|423.13|424.5|422.7|424.93|423.13|424.5|422.7|0
1639495970000|2021-12-14 15:32:50|424.29|422.49|424.29|422.49|424.29|422.49|424.29|422.49|0
1639495980000|2021-12-14 15:33:00|424.5|422.7|424.5|422.7|424.5|422.7|424.29|422.49|0
1639495990000|2021-12-14 15:33:10|423.86|422.06|423.32|421.52|423.86|422.06|423|421.2|0
1639496000000|2021-12-14 15:33:20|423.21|421.41|422.35|420.55|423.21|421.41|422.35|420.55|0
1639496010000|2021-12-14 15:33:30|422.14|420.34|421.71|419.91|422.14|420.34|421.71|419.91|0
1639496020000|2021-12-14 15:33:40|421.93|420.13|421.5|419.7|421.93|420.13|421.07|419.27|0
1639496030000|2021-12-14 15:33:50|422.35|420.55|422.35|420.55|422.57|420.77|422.35|420.55|0
1639496040000|2021-12-14 15:34:00|422.57|420.77|421.5|419.7|422.57|420.77|421.5|419.7|0
1639496050000|2021-12-14 15:34:10|421.39|419.59|421.93|420.13|421.93|420.13|421.07|419.27|0
1639496060000|2021-12-14 15:34:20|421.71|419.91|421.28|419.48|421.71|419.91|421.07|419.27|0
1639496070000|2021-12-14 15:34:30|421.5|419.7|421.28|419.48|421.5|419.7|421.28|419.48|0
1639496080000|2021-12-14 15:34:40|421.5|419.7|421.5|419.7|421.71|419.91|421.28|419.48|0
1639496090000|2021-12-14 15:34:50|421.71|419.91|421.71|419.91|421.71|419.91|421.07|419.27|0
1639496100000|2021-12-14 15:35:00|421.5|419.7|420.42|418.62|421.5|419.7|420.42|418.62|0
1639496110000|2021-12-14 15:35:10|420.64|418.84|420|418.2|420.64|418.84|420|418.2|0
1639496120000|2021-12-14 15:35:20|420.21|418.41|420.21|418.41|420.21|418.41|419.78|417.98|0
1639496130000|2021-12-14 15:35:30|420.42|418.62|420.85|419.05|420.85|419.05|420.42|418.62|0
1639496140000|2021-12-14 15:35:40|421.07|419.27|421.28|419.48|421.28|419.48|421.07|419.27|0
1639496150000|2021-12-14 15:35:50|421.07|419.27|421.28|419.48|421.5|419.7|421.07|419.27|0
1639496160000|2021-12-14 15:36:00|421.5|419.7|421.07|419.27|421.5|419.7|421.07|419.27|0
1639496170000|2021-12-14 15:36:10|420.85|419.05|421.71|419.91|421.71|419.91|420.42|418.62|0
1639496180000|2021-12-14 15:36:20|422.57|420.77|421.92|420.12|422.57|420.77|421.92|420.12|0
1639496190000|2021-12-14 15:36:30|422.14|420.34|421.92|420.12|422.14|420.34|421.28|419.48|0
1639496200000|2021-12-14 15:36:40|422.35|420.55|422.57|420.77|422.57|420.77|422.14|420.34|0
1639496210000|2021-12-14 15:36:50|422.35|420.55|421.92|420.12|422.35|420.55|421.92|420.12|0
1639496220000|2021-12-14 15:37:00|422.14|420.34|422.14|420.34|422.35|420.55|422.14|420.34|0
1639496230000|2021-12-14 15:37:10|422.78|420.98|422.78|420.98|422.78|420.98|422.57|420.77|0
1639496250000|2021-12-14 15:37:30|422.57|420.77|421.92|420.12|422.57|420.77|421.92|420.12|0
1639496260000|2021-12-14 15:37:40|421.71|419.91|421.17|419.37|421.71|419.91|420.85|419.05|0
1639496270000|2021-12-14 15:37:50|421.07|419.27|420.85|419.05|421.07|419.27|420.85|419.05|0
1639496280000|2021-12-14 15:38:00|421.28|419.48|421.06|419.26|421.28|419.48|421.06|419.26|0
1639496290000|2021-12-14 15:38:10|419.99|418.19|420.1|418.3|420.21|418.41|419.99|418.19|0
1639496300000|2021-12-14 15:38:20|419.99|418.19|420.85|419.05|420.85|419.05|419.99|418.19|0
1639496310000|2021-12-14 15:38:30|420.64|418.84|421.06|419.26|421.06|419.26|420.64|418.84|0
1639496320000|2021-12-14 15:38:40|420.85|419.05|420.21|418.41|421.06|419.26|420.21|418.41|0
1639496330000|2021-12-14 15:38:50|420.31|418.51|419.99|418.19|420.31|418.51|419.99|418.19|0
1639496340000|2021-12-14 15:39:00|420.21|418.41|419.35|417.55|420.21|418.41|419.35|417.55|0
1639496350000|2021-12-14 15:39:10|419.78|417.98|421.06|419.26|421.06|419.26|419.78|417.98|0
1639496360000|2021-12-14 15:39:20|421.49|419.69|419.78|417.98|421.49|419.69|419.78|417.98|0
1639496370000|2021-12-14 15:39:30|419.56|417.76|418.71|416.91|419.56|417.76|418.5|416.7|0
1639496380000|2021-12-14 15:39:40|418.07|416.27|418.07|416.27|418.28|416.48|418.07|416.27|0
1639496390000|2021-12-14 15:39:50|417.85|416.05|418.28|416.48|418.28|416.48|417.64|415.84|0
1639496400000|2021-12-14 15:40:00|418.07|416.27|417.64|415.84|418.28|416.48|417.64|415.84|0
1639496410000|2021-12-14 15:40:10|417.85|416.05|417|415.2|417.85|416.05|417|415.2|0
1639496420000|2021-12-14 15:40:20|417.43|415.63|418.07|416.27|418.07|416.27|417|415.2|0
1639496430000|2021-12-14 15:40:30|418.28|416.48|419.35|417.55|419.35|417.55|418.28|416.48|0
1639496440000|2021-12-14 15:40:40|419.14|417.34|418.71|416.91|419.14|417.34|418.71|416.91|0
1639496450000|2021-12-14 15:40:50|418.6|416.8|417.43|415.63|418.6|416.8|417.43|415.63|0
1639496460000|2021-12-14 15:41:00|417.85|416.05|417.85|416.05|417.85|416.05|417.85|416.05|0
1639496470000|2021-12-14 15:41:10|417.43|415.63|415.93|414.13|417.43|415.63|415.93|414.13|0
1639496480000|2021-12-14 15:41:20|415.72|413.92|415.5|413.7|415.72|413.92|415.29|413.49|0
1639496490000|2021-12-14 15:41:30|415.29|413.49|415.5|413.7|415.5|413.7|415.29|413.49|0
1639496500000|2021-12-14 15:41:40|415.29|413.49|414.44|412.64|415.29|413.49|414.44|412.64|0
1639496510000|2021-12-14 15:41:50|414.65|412.85|414.44|412.64|414.65|412.85|414.44|412.64|0
1639496520000|2021-12-14 15:42:00|414.22|412.42|414.65|412.85|414.65|412.85|414.22|412.42|0
1639496530000|2021-12-14 15:42:10|415.5|413.7|415.5|413.7|415.5|413.7|415.29|413.49|0
1639496540000|2021-12-14 15:42:20|415.29|413.49|414.65|412.85|415.29|413.49|414.65|412.85|0
1639496550000|2021-12-14 15:42:30|414.22|412.42|413.58|411.78|414.22|412.42|413.58|411.78|0
1639496560000|2021-12-14 15:42:40|413.8|412|414.01|412.21|414.01|412.21|413.8|412|0
1639496570000|2021-12-14 15:42:50|414.44|412.64|414.65|412.85|414.86|413.06|414.44|412.64|0
1639496580000|2021-12-14 15:43:00|415.08|413.28|414.44|412.64|415.08|413.28|414.22|412.42|0
1639496590000|2021-12-14 15:43:10|414.22|412.42|413.37|411.57|414.22|412.42|413.37|411.57|0
1639496600000|2021-12-14 15:43:20|413.16|411.36|413.47|411.67|413.47|411.67|413.16|411.36|0
1639496610000|2021-12-14 15:43:30|413.16|411.36|413.58|411.78|413.58|411.78|413.16|411.36|0
1639496620000|2021-12-14 15:43:40|413.8|412|413.58|411.78|413.8|412|413.37|411.57|0
1639496630000|2021-12-14 15:43:50|413.37|411.57|412.94|411.14|413.37|411.57|412.73|410.93|0
1639496640000|2021-12-14 15:44:00|413.37|411.57|413.37|411.57|413.58|411.78|413.37|411.57|0
1639496650000|2021-12-14 15:44:10|413.16|411.36|413.8|412|413.8|412|413.16|411.36|0
1639496660000|2021-12-14 15:44:20|413.37|411.57|413.8|412|413.8|412|413.37|411.57|0
1639496670000|2021-12-14 15:44:30|413.37|411.57|413.58|411.78|413.58|411.78|413.37|411.57|0
1639496680000|2021-12-14 15:44:40|414.01|412.21|414.22|412.42|414.22|412.42|413.8|412|0
1639496690000|2021-12-14 15:44:50|414.11|412.31|414.65|412.85|414.65|412.85|414.11|412.31|0
1639496700000|2021-12-14 15:45:00|414.86|413.06|416.14|414.34|416.14|414.34|414.86|413.06|0
1639496710000|2021-12-14 15:45:10|415.93|414.13|415.29|413.49|415.93|414.13|415.29|413.49|0
1639496720000|2021-12-14 15:45:20|414.86|413.06|414.43|412.63|414.86|413.06|414.43|412.63|0
1639496730000|2021-12-14 15:45:30|414.01|412.21|414.65|412.85|414.65|412.85|414.01|412.21|0
1639496740000|2021-12-14 15:45:40|414.22|412.42|414.43|412.63|414.65|412.85|414.22|412.42|0
1639496750000|2021-12-14 15:45:50|414.22|412.42|414.86|413.06|414.86|413.06|414.01|412.21|0
1639496760000|2021-12-14 15:46:00|413.79|411.99|413.79|411.99|414.01|412.21|413.58|411.78|0
1639496770000|2021-12-14 15:46:10|414.01|412.21|413.79|411.99|414.01|412.21|413.58|411.78|0
1639496780000|2021-12-14 15:46:20|413.37|411.57|413.47|411.67|413.79|411.99|413.37|411.57|0
1639496790000|2021-12-14 15:46:30|413.16|411.36|413.16|411.36|413.37|411.57|413.16|411.36|0
1639496800000|2021-12-14 15:46:40|412.94|411.14|412.52|410.72|412.94|411.14|412.3|410.5|0
1639496810000|2021-12-14 15:46:50|413.37|411.57|413.79|411.99|414.01|412.21|413.37|411.57|0
1639496820000|2021-12-14 15:47:00|413.16|411.36|414.65|412.85|414.65|412.85|413.16|411.36|0
1639496830000|2021-12-14 15:47:10|414.01|412.21|412.73|410.93|414.01|412.21|412.73|410.93|0
1639496840000|2021-12-14 15:47:20|412.52|410.72|411.88|410.08|412.52|410.72|411.88|410.08|0
1639496850000|2021-12-14 15:47:30|411.67|409.87|410.6|408.8|411.67|409.87|410.6|408.8|0
1639496860000|2021-12-14 15:47:40|410.39|408.59|411.24|409.44|411.24|409.44|410.39|408.59|0
1639496870000|2021-12-14 15:47:50|410.81|409.01|410.6|408.8|410.81|409.01|410.6|408.8|0
1639496880000|2021-12-14 15:48:00|410.39|408.59|410.18|408.38|410.39|408.59|410.18|408.38|0
1639496890000|2021-12-14 15:48:10|409.75|407.95|408.9|407.1|409.75|407.95|408.9|407.1|0
1639496900000|2021-12-14 15:48:20|408.48|406.68|408.48|406.68|408.9|407.1|408.48|406.68|0
1639496910000|2021-12-14 15:48:30|408.58|406.78|407.84|406.04|408.58|406.78|407.84|406.04|0
1639496920000|2021-12-14 15:48:40|408.48|406.68|408.48|406.68|408.48|406.68|408.37|406.57|0
1639496930000|2021-12-14 15:48:50|408.27|406.47|408.58|406.78|408.69|406.89|408.27|406.47|0
1639496940000|2021-12-14 15:49:00|408.48|406.68|408.48|406.68|408.69|406.89|408.48|406.68|0
1639496950000|2021-12-14 15:49:10|408.27|406.47|408.16|406.36|408.27|406.47|407.84|406.04|0
1639496960000|2021-12-14 15:49:20|408.05|406.25|407.63|405.83|408.05|406.25|407.42|405.62|0
1639496970000|2021-12-14 15:49:30|407.42|405.62|406.78|404.98|407.42|405.62|406.78|404.98|0
1639496980000|2021-12-14 15:49:40|406.36|404.56|406.36|404.56|406.36|404.56|406.36|404.56|0
1639496990000|2021-12-14 15:49:50|406.15|404.35|407.21|405.41|407.21|405.41|406.15|404.35|0
1639497000000|2021-12-14 15:50:00|407.84|406.04|408.27|406.47|408.27|406.47|407.63|405.83|0
1639497010000|2021-12-14 15:50:10|408.48|406.68|406.99|405.19|408.48|406.68|406.57|404.77|0
1639497020000|2021-12-14 15:50:20|407.42|405.62|406.99|405.19|407.63|405.83|406.99|405.19|0
1639497030000|2021-12-14 15:50:30|406.36|404.56|406.78|404.98|406.78|404.98|406.36|404.56|0
1639497040000|2021-12-14 15:50:40|406.36|404.56|406.15|404.35|406.36|404.56|405.72|403.92|0
1639497050000|2021-12-14 15:50:50|405.72|403.92|406.78|404.98|406.78|404.98|405.51|403.71|0
1639497060000|2021-12-14 15:51:00|406.99|405.19|406.15|404.35|406.99|405.19|406.15|404.35|0
1639497070000|2021-12-14 15:51:10|405.93|404.13|406.36|404.56|406.36|404.56|405.93|404.13|0
1639497080000|2021-12-14 15:51:20|406.04|404.24|405.93|404.13|406.04|404.24|405.51|403.71|0
1639497090000|2021-12-14 15:51:30|405.51|403.71|405.51|403.71|405.51|403.71|404.88|403.08|0
1639497100000|2021-12-14 15:51:40|405.72|403.92|405.3|403.5|405.72|403.92|405.3|403.5|0
1639497110000|2021-12-14 15:51:50|405.72|403.92|405.4|403.6|405.72|403.92|405.4|403.6|0
1639497120000|2021-12-14 15:52:00|405.09|403.29|405.09|403.29|405.72|403.92|405.09|403.29|0
1639497130000|2021-12-14 15:52:10|405.19|403.39|404.87|403.07|405.19|403.39|404.87|403.07|0
1639497140000|2021-12-14 15:52:20|404.66|402.86|404.66|402.86|404.66|402.86|404.45|402.65|0
1639497150000|2021-12-14 15:52:30|404.87|403.07|405.3|403.5|405.3|403.5|404.66|402.86|0
1639497160000|2021-12-14 15:52:40|405.93|404.13|404.87|403.07|405.93|404.13|404.87|403.07|0
1639497170000|2021-12-14 15:52:50|404.66|402.86|405.51|403.71|405.51|403.71|404.66|402.86|0
1639497180000|2021-12-14 15:53:00|405.93|404.13|405.51|403.71|405.93|404.13|405.51|403.71|0
1639497190000|2021-12-14 15:53:10|405.72|403.92|405.09|403.29|405.72|403.92|405.09|403.29|0
1639497200000|2021-12-14 15:53:20|404.87|403.07|404.76|402.96|405.09|403.29|404.76|402.96|0
1639497210000|2021-12-14 15:53:30|404.87|403.07|404.45|402.65|404.87|403.07|404.45|402.65|0
1639497220000|2021-12-14 15:53:40|404.87|403.07|403.03|401.23|405.09|403.29|403.03|401.23|0
1639497230000|2021-12-14 15:53:50|402.82|401.02|404.22|402.42|404.22|402.42|402.82|401.02|0
1639497240000|2021-12-14 15:54:00|403.8|402|404.43|402.63|404.43|402.63|403.8|402|0
1639497250000|2021-12-14 15:54:10|404.22|402.42|403.94|402.14|404.22|402.42|403.8|402|0
1639497260000|2021-12-14 15:54:20|404.36|402.56|403.94|402.14|404.57|402.77|403.94|402.14|0
1639497270000|2021-12-14 15:54:30|404.15|402.35|404.15|402.35|404.78|402.98|404.15|402.35|0
1639497280000|2021-12-14 15:54:40|404.46|402.66|403.94|402.14|404.46|402.66|403.94|402.14|0
1639497290000|2021-12-14 15:54:50|404.25|402.45|403.3|401.5|404.36|402.56|403.3|401.5|0
1639497300000|2021-12-14 15:55:00|403.09|401.29|403.52|401.72|403.52|401.72|403.09|401.29|0
1639497310000|2021-12-14 15:55:10|403.73|401.93|403.94|402.14|403.94|402.14|403.52|401.72|0
1639497320000|2021-12-14 15:55:20|403.3|401.5|403.52|401.72|403.52|401.72|403.09|401.29|0
1639497330000|2021-12-14 15:55:30|403.3|401.5|402.88|401.08|403.3|401.5|402.88|401.08|0
1639497340000|2021-12-14 15:55:40|403.41|401.61|403.41|401.61|403.41|401.61|403.41|401.61|0
1639497350000|2021-12-14 15:55:50|402.67|400.87|401.83|400.03|402.67|400.87|401.83|400.03|0
1639497360000|2021-12-14 15:56:00|402.25|400.45|400.98|399.18|402.25|400.45|400.98|399.18|0
1639497370000|2021-12-14 15:56:10|400.77|398.97|400.77|398.97|400.98|399.18|400.35|398.55|0
1639497380000|2021-12-14 15:56:20|400.98|399.18|401.19|399.39|401.19|399.39|400.98|399.18|0
1639497390000|2021-12-14 15:56:30|400.14|398.34|399.51|397.71|400.35|398.55|399.3|397.5|0
1639497400000|2021-12-14 15:56:40|399.93|398.13|400.98|399.18|400.98|399.18|399.93|398.13|0
1639497410000|2021-12-14 15:56:50|401.19|399.39|401.4|399.6|401.4|399.6|401.19|399.39|0
1639497420000|2021-12-14 15:57:00|401.82|400.02|401.4|399.6|401.82|400.02|400.98|399.18|0
1639497430000|2021-12-14 15:57:10|401.19|399.39|400.35|398.55|401.19|399.39|400.35|398.55|0
1639497440000|2021-12-14 15:57:20|400.56|398.76|399.72|397.92|400.56|398.76|399.51|397.71|0
1639497450000|2021-12-14 15:57:30|399.93|398.13|399.72|397.92|399.93|398.13|399.51|397.71|0
1639497460000|2021-12-14 15:57:40|399.93|398.13|399.93|398.13|400.35|398.55|399.93|398.13|0
1639497470000|2021-12-14 15:57:50|399.72|397.92|399.72|397.92|400.14|398.34|399.72|397.92|0
1639497480000|2021-12-14 15:58:00|399.51|397.71|399.29|397.49|399.51|397.71|399.29|397.49|0
1639497490000|2021-12-14 15:58:10|399.72|397.92|399.72|397.92|399.93|398.13|399.72|397.92|0
1639497500000|2021-12-14 15:58:20|399.51|397.71|399.29|397.49|399.51|397.71|399.29|397.49|0
1639497510000|2021-12-14 15:58:30|399.08|397.28|399.5|397.7|399.5|397.7|399.08|397.28|0
1639497520000|2021-12-14 15:58:40|400.14|398.34|401.4|399.6|401.4|399.6|400.14|398.34|0
1639497530000|2021-12-14 15:58:50|401.82|400.02|401.71|399.91|401.82|400.02|401.61|399.81|0
1639497540000|2021-12-14 15:59:00|401.5|399.7|400.77|398.97|401.5|399.7|400.56|398.76|0
1639497550000|2021-12-14 15:59:10|400.35|398.55|401.4|399.6|401.4|399.6|400.14|398.34|0
1639497560000|2021-12-14 15:59:20|402.24|400.44|402.88|401.08|402.88|401.08|402.24|400.44|0
1639497570000|2021-12-14 15:59:30|402.67|400.87|402.67|400.87|402.88|401.08|402.67|400.87|0
1639497580000|2021-12-14 15:59:40|402.46|400.66|403.3|401.5|403.51|401.71|402.46|400.66|0
1639497590000|2021-12-14 15:59:50|403.51|401.71|403.51|401.71|403.51|401.71|403.3|401.5|0
1639497600000|2021-12-14 16:00:00|402.56|400.76|402.13|400.33|402.56|400.76|401.82|400.02|0
1639497610000|2021-12-14 16:00:10|402.46|400.66|401.19|399.39|402.46|400.66|401.19|399.39|0
1639497620000|2021-12-14 16:00:20|401.4|399.6|402.67|400.87|402.88|401.08|401.4|399.6|0
1639497630000|2021-12-14 16:00:30|402.46|400.66|403.09|401.29|403.3|401.5|402.45|400.65|0
1639497640000|2021-12-14 16:00:40|403.51|401.71|403.3|401.5|403.51|401.71|403.3|401.5|0
1639497650000|2021-12-14 16:00:50|402.88|401.08|402.24|400.44|402.88|401.08|402.24|400.44|0
1639497660000|2021-12-14 16:01:00|401.61|399.81|400.35|398.55|401.61|399.81|400.35|398.55|0
1639497670000|2021-12-14 16:01:10|400.56|398.76|401.4|399.6|401.4|399.6|400.56|398.76|0
1639497680000|2021-12-14 16:01:20|401.61|399.81|400.98|399.18|401.61|399.81|400.98|399.18|0
1639497690000|2021-12-14 16:01:30|400.77|398.97|400.77|398.97|400.98|399.18|400.56|398.76|0
1639497700000|2021-12-14 16:01:40|402.24|400.44|402.66|400.86|402.67|400.87|402.24|400.44|0
1639497710000|2021-12-14 16:01:50|402.45|400.65|401.61|399.81|402.45|400.65|401.61|399.81|0
1639497720000|2021-12-14 16:02:00|401.19|399.39|400.98|399.18|401.19|399.39|400.98|399.18|0
1639497730000|2021-12-14 16:02:10|400.77|398.97|400.77|398.97|400.77|398.97|400.77|398.97|0
1639497740000|2021-12-14 16:02:20|400.55|398.75|401.19|399.39|401.19|399.39|400.13|398.33|0
1639497750000|2021-12-14 16:02:30|401.4|399.6|401.4|399.6|401.61|399.81|401.4|399.6|0
1639497760000|2021-12-14 16:02:40|401.61|399.81|402.03|400.23|402.03|400.23|401.61|399.81|0
1639497770000|2021-12-14 16:02:50|401.71|399.91|401.4|399.6|402.24|400.44|401.4|399.6|0
1639497780000|2021-12-14 16:03:00|400.98|399.18|400.77|398.97|400.98|399.18|400.77|398.97|0
1639497790000|2021-12-14 16:03:10|400.98|399.18|400.13|398.33|400.98|399.18|400.13|398.33|0
1639497800000|2021-12-14 16:03:20|399.92|398.12|399.5|397.7|399.92|398.12|399.08|397.28|0
1639497810000|2021-12-14 16:03:30|399.92|398.12|399.6|397.8|399.92|398.12|399.5|397.7|0
1639497820000|2021-12-14 16:03:40|399.5|397.7|399.92|398.12|399.92|398.12|399.29|397.49|0
1639497830000|2021-12-14 16:03:50|399.71|397.91|399.08|397.28|399.71|397.91|399.08|397.28|0
1639497840000|2021-12-14 16:04:00|399.5|397.7|399.29|397.49|399.6|397.8|399.29|397.49|0
1639497850000|2021-12-14 16:04:10|399.08|397.28|398.66|396.86|399.08|397.28|398.66|396.86|0
1639497860000|2021-12-14 16:04:20|398.87|397.07|400.34|398.54|400.34|398.54|398.87|397.07|0
1639497870000|2021-12-14 16:04:30|400.97|399.17|401.19|399.39|401.4|399.6|400.97|399.17|0
1639497880000|2021-12-14 16:04:40|401.4|399.6|403.3|401.5|403.3|401.5|401.19|399.39|0
1639497890000|2021-12-14 16:04:50|403.08|401.28|402.87|401.07|403.51|401.71|402.87|401.07|0
1639497900000|2021-12-14 16:05:00|403.3|401.5|404.03|402.23|404.03|402.23|403.3|401.5|0
1639497910000|2021-12-14 16:05:10|403.51|401.71|404.99|403.19|404.99|403.19|403.51|401.71|0
1639497920000|2021-12-14 16:05:20|403.93|402.13|404.99|403.19|404.99|403.19|403.93|402.13|0
1639497930000|2021-12-14 16:05:30|404.56|402.76|405.41|403.61|405.41|403.61|404.56|402.76|0
1639497940000|2021-12-14 16:05:40|405.62|403.82|405.83|404.03|405.83|404.03|405.41|403.61|0
1639497950000|2021-12-14 16:05:50|406.04|404.24|406.04|404.24|406.04|404.24|406.04|404.24|0
1639497960000|2021-12-14 16:06:00|405.83|404.03|404.56|402.76|405.83|404.03|404.56|402.76|0
1639497970000|2021-12-14 16:06:10|404.35|402.55|404.56|402.76|405.2|403.4|404.35|402.55|0
1639497980000|2021-12-14 16:06:20|404.66|402.86|404.35|402.55|404.66|402.86|404.14|402.34|0
1639497990000|2021-12-14 16:06:30|403.93|402.13|405.62|403.82|405.62|403.82|403.93|402.13|0
1639498000000|2021-12-14 16:06:40|406.04|404.24|404.77|402.97|406.04|404.24|404.77|402.97|0
1639498010000|2021-12-14 16:06:50|405.2|403.4|404.35|402.55|405.2|403.4|404.35|402.55|0
1639498020000|2021-12-14 16:07:00|404.14|402.34|404.35|402.55|404.35|402.55|404.14|402.34|0
1639498030000|2021-12-14 16:07:10|405.2|403.4|404.56|402.76|405.2|403.4|404.56|402.76|0
1639498040000|2021-12-14 16:07:20|404.7|402.9|404.49|402.69|404.92|403.12|404.49|402.69|0
1639498050000|2021-12-14 16:07:30|404.07|402.27|403.44|401.64|404.07|402.27|403.44|401.64|0
1639498060000|2021-12-14 16:07:40|403.23|401.43|403.02|401.22|403.23|401.43|402.8|401|0
1639498070000|2021-12-14 16:07:50|403.23|401.43|403.86|402.06|403.86|402.06|403.23|401.43|0
1639498080000|2021-12-14 16:08:00|403.33|401.53|404.28|402.48|404.28|402.48|403.33|401.53|0
1639498090000|2021-12-14 16:08:10|404.7|402.9|404.7|402.9|404.92|403.12|404.7|402.9|0
1639498100000|2021-12-14 16:08:20|404.49|402.69|404.28|402.48|404.49|402.69|404.28|402.48|0
1639498110000|2021-12-14 16:08:30|403.86|402.06|403.65|401.85|403.86|402.06|403.44|401.64|0
1639498120000|2021-12-14 16:08:40|403.44|401.64|403.65|401.85|403.65|401.85|403.44|401.64|0
1639498130000|2021-12-14 16:08:50|403.23|401.43|403.01|401.21|403.23|401.43|403.01|401.21|0
1639498140000|2021-12-14 16:09:00|403.65|401.85|403.86|402.06|403.86|402.06|403.44|401.64|0
1639498150000|2021-12-14 16:09:10|404.49|402.69|404.7|402.9|404.7|402.9|404.49|402.69|0
1639498160000|2021-12-14 16:09:20|404.49|402.69|404.91|403.11|404.91|403.11|404.17|402.37|0
1639498170000|2021-12-14 16:09:30|404.7|402.9|404.07|402.27|404.7|402.9|404.07|402.27|0
1639498180000|2021-12-14 16:09:40|404.7|402.9|405.13|403.33|405.13|403.33|404.7|402.9|0
1639498190000|2021-12-14 16:09:50|404.91|403.11|403.65|401.85|404.91|403.11|403.65|401.85|0
1639498200000|2021-12-14 16:10:00|404.49|402.69|404.49|402.69|404.49|402.69|404.49|402.69|0
1639498210000|2021-12-14 16:10:10|404.28|402.48|403.86|402.06|404.38|402.58|403.86|402.06|0
1639498220000|2021-12-14 16:10:20|403.44|401.64|403.01|401.21|403.44|401.64|403.01|401.21|0
1639498230000|2021-12-14 16:10:30|402.59|400.79|403.22|401.42|403.22|401.42|402.59|400.79|0
1639498240000|2021-12-14 16:10:40|402.8|401|404.07|402.27|404.07|402.27|402.8|401|0
1639498250000|2021-12-14 16:10:50|403.86|402.06|404.59|402.79|404.91|403.11|403.86|402.06|0
1639498260000|2021-12-14 16:11:00|404.7|402.9|404.7|402.9|404.7|402.9|404.28|402.48|0
1639498270000|2021-12-14 16:11:10|405.76|403.96|405.34|403.54|405.76|403.96|405.34|403.54|0
1639498280000|2021-12-14 16:11:20|404.91|403.11|404.28|402.48|404.91|403.11|404.07|402.27|0
1639498290000|2021-12-14 16:11:30|404.07|402.27|403.65|401.85|404.07|402.27|403.65|401.85|0
1639498300000|2021-12-14 16:11:40|403.86|402.06|403.43|401.63|403.86|402.06|403.43|401.63|0
1639498310000|2021-12-14 16:11:50|403.86|402.06|404.07|402.27|404.07|402.27|403.86|402.06|0
1639498320000|2021-12-14 16:12:00|403.86|402.06|404.28|402.48|404.28|402.48|403.86|402.06|0
1639498330000|2021-12-14 16:12:10|403.86|402.06|403.86|402.06|404.07|402.27|403.86|402.06|0
1639498340000|2021-12-14 16:12:20|403.43|401.63|402.59|400.79|403.43|401.63|402.59|400.79|0
1639498350000|2021-12-14 16:12:30|402.8|401|403.22|401.42|403.64|401.84|402.8|401|0
1639498360000|2021-12-14 16:12:40|403.43|401.63|403.01|401.21|403.64|401.84|403.01|401.21|0
1639498370000|2021-12-14 16:12:50|402.8|401|401.96|400.16|402.8|401|401.96|400.16|0
1639498380000|2021-12-14 16:13:00|402.06|400.26|400.9|399.1|402.06|400.26|400.9|399.1|0
1639498390000|2021-12-14 16:13:10|401.32|399.52|401.11|399.31|401.32|399.52|401.11|399.31|0
1639498400000|2021-12-14 16:13:20|400.9|399.1|400.69|398.89|400.9|399.1|400.48|398.68|0
1639498410000|2021-12-14 16:13:30|400.48|398.68|401.11|399.31|401.11|399.31|400.27|398.47|0
1639498420000|2021-12-14 16:13:40|401.75|399.95|401.53|399.73|401.96|400.16|401.53|399.73|0
1639498430000|2021-12-14 16:13:50|401.32|399.52|401.75|399.95|401.75|399.95|401.32|399.52|0
1639498440000|2021-12-14 16:14:00|401.53|399.73|401.11|399.31|401.75|399.95|401.11|399.31|0
1639498450000|2021-12-14 16:14:10|400.69|398.89|400.9|399.1|400.9|399.1|400.69|398.89|0
1639498460000|2021-12-14 16:14:20|400.48|398.68|400.27|398.47|400.48|398.68|400.27|398.47|0
1639498470000|2021-12-14 16:14:30|400.48|398.68|400.48|398.68|400.48|398.68|400.48|398.68|0
1639498480000|2021-12-14 16:14:40|400.69|398.89|400.9|399.1|401.11|399.31|400.69|398.89|0
1639498490000|2021-12-14 16:14:50|400.79|398.99|400.48|398.68|400.9|399.1|400.48|398.68|0
1639498500000|2021-12-14 16:15:00|401.11|399.31|401.96|400.16|401.96|400.16|401.11|399.31|0
1639498510000|2021-12-14 16:15:10|401.74|399.94|400.69|398.89|401.74|399.94|400.69|398.89|0
1639498520000|2021-12-14 16:15:20|400.27|398.47|400.69|398.89|400.69|398.89|400.27|398.47|0
1639498530000|2021-12-14 16:15:30|400.27|398.47|400.48|398.68|400.48|398.68|400.27|398.47|0
1639498540000|2021-12-14 16:15:40|400.69|398.89|400.27|398.47|400.9|399.1|400.27|398.47|0
1639498550000|2021-12-14 16:15:50|400.06|398.26|399.85|398.05|400.06|398.26|399.85|398.05|0
1639498560000|2021-12-14 16:16:00|400.48|398.68|400.69|398.89|400.69|398.89|400.27|398.47|0
1639498570000|2021-12-14 16:16:10|401.11|399.31|402.59|400.79|402.59|400.79|401.11|399.31|0
1639498580000|2021-12-14 16:16:20|402.8|401|403.01|401.21|403.64|401.84|402.8|401|0
1639498590000|2021-12-14 16:16:30|402.8|401|401.95|400.15|402.8|401|401.95|400.15|0
1639498600000|2021-12-14 16:16:40|402.38|400.58|403.85|402.05|403.85|402.05|402.38|400.58|0
1639498610000|2021-12-14 16:16:50|405.12|403.32|405.54|403.74|405.54|403.74|405.12|403.32|0
1639498620000|2021-12-14 16:17:00|405.12|403.32|404.06|402.26|405.12|403.32|403.85|402.05|0
1639498630000|2021-12-14 16:17:10|403.85|402.05|403.01|401.21|403.85|402.05|403.01|401.21|0
1639498640000|2021-12-14 16:17:20|403.22|401.42|403.22|401.42|403.22|401.42|403.01|401.21|0
1639498650000|2021-12-14 16:17:30|403.43|401.63|403.22|401.42|403.43|401.63|403.22|401.42|0
1639498660000|2021-12-14 16:17:40|403.01|401.21|402.8|401|403.01|401.21|402.8|401|0
1639498670000|2021-12-14 16:17:50|402.59|400.79|401.95|400.15|402.59|400.79|401.95|400.15|0
1639498680000|2021-12-14 16:18:00|402.59|400.79|402.37|400.57|402.8|401|402.37|400.57|0
1639498690000|2021-12-14 16:18:10|402.8|401|402.58|400.78|402.8|401|402.58|400.78|0
1639498700000|2021-12-14 16:18:20|401.95|400.15|401.95|400.15|401.95|400.15|401.74|399.94|0
1639498710000|2021-12-14 16:18:30|402.05|400.25|401.53|399.73|402.05|400.25|401.53|399.73|0
1639498720000|2021-12-14 16:18:40|402.16|400.36|403.64|401.84|403.64|401.84|402.16|400.36|0
1639498730000|2021-12-14 16:18:50|403.43|401.63|403.01|401.21|403.43|401.63|403.01|401.21|0
1639498740000|2021-12-14 16:19:00|402.8|401|401.95|400.15|402.8|401|401.95|400.15|0
1639498750000|2021-12-14 16:19:10|402.16|400.36|402.37|400.57|402.37|400.57|401.95|400.15|0
1639498760000|2021-12-14 16:19:20|402.79|400.99|403.22|401.42|403.22|401.42|402.79|400.99|0
1639498770000|2021-12-14 16:19:30|403.32|401.52|403.01|401.21|403.32|401.52|403.01|401.21|0
1639498780000|2021-12-14 16:19:40|403.85|402.05|403.64|401.84|404.06|402.26|403.64|401.84|0
1639498790000|2021-12-14 16:19:50|403.43|401.63|403.53|401.73|403.64|401.84|403.43|401.63|0
1639498800000|2021-12-14 16:20:00|402.58|400.78|404.48|402.68|404.48|402.68|402.58|400.78|0
1639498810000|2021-12-14 16:20:10|405.12|403.32|404.69|402.89|405.12|403.32|404.69|402.89|0
1639498820000|2021-12-14 16:20:20|405.33|403.53|405.96|404.16|405.96|404.16|405.33|403.53|0
1639498830000|2021-12-14 16:20:30|405.12|403.32|404.69|402.89|405.12|403.32|404.48|402.68|0
1639498840000|2021-12-14 16:20:40|405.96|404.16|405.54|403.74|405.96|404.16|405.33|403.53|0
1639498850000|2021-12-14 16:20:50|405.33|403.53|404.27|402.47|405.54|403.74|404.27|402.47|0
1639498860000|2021-12-14 16:21:00|404.06|402.26|404.06|402.26|404.48|402.68|404.06|402.26|0
1639498870000|2021-12-14 16:21:10|404.16|402.36|404.69|402.89|404.69|402.89|404.16|402.36|0
1639498880000|2021-12-14 16:21:20|405.12|403.32|405.33|403.53|405.33|403.53|405.12|403.32|0
1639498890000|2021-12-14 16:21:30|405.54|403.74|405.33|403.53|405.54|403.74|405.33|403.53|0
1639498900000|2021-12-14 16:21:40|405.54|403.74|404.9|403.1|405.54|403.74|404.9|403.1|0
1639498910000|2021-12-14 16:21:50|405.01|403.21|404.27|402.47|405.01|403.21|404.27|402.47|0
1639498920000|2021-12-14 16:22:00|404.06|402.26|404.48|402.68|404.69|402.89|404.06|402.26|0
1639498930000|2021-12-14 16:22:10|404.27|402.47|404.48|402.68|404.48|402.68|404.27|402.47|0
1639498940000|2021-12-14 16:22:20|403.85|402.05|403.85|402.05|403.85|402.05|403.43|401.63|0
1639498950000|2021-12-14 16:22:30|403.42|401.62|402.79|400.99|403.42|401.62|402.79|400.99|0
1639498960000|2021-12-14 16:22:40|402.37|400.57|402.16|400.36|402.79|400.99|402.16|400.36|0
1639498970000|2021-12-14 16:22:50|402.37|400.57|401.95|400.15|402.37|400.57|401.95|400.15|0
1639498980000|2021-12-14 16:23:00|402.16|400.36|401.32|399.52|402.16|400.36|401.32|399.52|0
1639498990000|2021-12-14 16:23:10|401|399.2|400.26|398.46|401|399.2|400.26|398.46|0
1639499000000|2021-12-14 16:23:20|400.68|398.88|401.53|399.73|401.74|399.94|400.68|398.88|0
1639499010000|2021-12-14 16:23:30|403|401.2|403.21|401.41|403.64|401.84|403|401.2|0
1639499020000|2021-12-14 16:23:40|402.37|400.57|401.53|399.73|402.37|400.57|401.53|399.73|0
1639499030000|2021-12-14 16:23:50|401.74|399.94|402.16|400.36|402.16|400.36|401.74|399.94|0
1639499040000|2021-12-14 16:24:00|402.37|400.57|402.16|400.36|402.37|400.57|401.74|399.94|0
1639499050000|2021-12-14 16:24:10|402.58|400.78|403.42|401.62|403.42|401.62|402.58|400.78|0
1639499060000|2021-12-14 16:24:20|403.63|401.83|403.85|402.05|403.85|402.05|403.42|401.62|0
1639499070000|2021-12-14 16:24:30|403.42|401.62|403|401.2|403.42|401.62|402.89|401.09|0
1639499080000|2021-12-14 16:24:40|403.21|401.41|402.58|400.78|403.21|401.41|402.58|400.78|0
1639499090000|2021-12-14 16:24:50|402.79|400.99|403.21|401.41|403.42|401.62|402.79|400.99|0
1639499100000|2021-12-14 16:25:00|403|401.2|404.48|402.68|404.48|402.68|403|401.2|0
1639499110000|2021-12-14 16:25:10|403.63|401.83|403|401.2|403.63|401.83|403|401.2|0
1639499120000|2021-12-14 16:25:20|403.1|401.3|404.06|402.26|404.06|402.26|403.1|401.3|0
1639499130000|2021-12-14 16:25:30|403.84|402.04|404.69|402.89|404.69|402.89|403.84|402.04|0
1639499140000|2021-12-14 16:25:40|404.48|402.68|403|401.2|404.48|402.68|403|401.2|0
1639499150000|2021-12-14 16:25:50|402.79|400.99|404.27|402.47|404.27|402.47|402.58|400.78|0
1639499160000|2021-12-14 16:26:00|404.06|402.26|404.9|403.1|404.9|403.1|403.84|402.04|0
1639499170000|2021-12-14 16:26:10|404.69|402.89|404.58|402.78|404.9|403.1|404.48|402.68|0
1639499180000|2021-12-14 16:26:20|404.9|403.1|403.95|402.15|404.9|403.1|403.84|402.04|0
1639499190000|2021-12-14 16:26:30|404.05|402.25|404.27|402.47|404.27|402.47|403.84|402.04|0
1639499200000|2021-12-14 16:26:40|404.48|402.68|404.69|402.89|404.69|402.89|404.27|402.47|0
1639499210000|2021-12-14 16:26:50|404.48|402.68|405.11|403.31|405.11|403.31|404.48|402.68|0
1639499220000|2021-12-14 16:27:00|405.32|403.52|405.32|403.52|405.74|403.94|405.32|403.52|0
1639499230000|2021-12-14 16:27:10|405.53|403.73|406.38|404.58|406.38|404.58|405.53|403.73|0
1639499240000|2021-12-14 16:27:20|405.96|404.16|405.74|403.94|406.17|404.37|405.74|403.94|0
1639499250000|2021-12-14 16:27:30|405.53|403.73|405.11|403.31|405.53|403.73|404.9|403.1|0
1639499260000|2021-12-14 16:27:40|405.32|403.52|405.96|404.16|405.96|404.16|405.11|403.31|0
1639499270000|2021-12-14 16:27:50|405.74|403.94|405.96|404.16|405.96|404.16|405.74|403.94|0
1639499280000|2021-12-14 16:28:00|405.53|403.73|404.9|403.1|405.53|403.73|404.9|403.1|0
1639499290000|2021-12-14 16:28:10|405.11|403.31|405.85|404.05|406.17|404.37|405.11|403.31|0
1639499300000|2021-12-14 16:28:20|405.63|403.83|405.74|403.94|405.95|404.15|405.63|403.83|0
1639499310000|2021-12-14 16:28:30|405.53|403.73|405.32|403.52|405.74|403.94|405.32|403.52|0
1639499320000|2021-12-14 16:28:40|405.11|403.31|405.32|403.52|405.32|403.52|405.11|403.31|0
1639499330000|2021-12-14 16:28:50|404.69|402.89|405.53|403.73|405.53|403.73|404.69|402.89|0
1639499340000|2021-12-14 16:29:00|405.32|403.52|405.32|403.52|405.32|403.52|404.9|403.1|0
1639499350000|2021-12-14 16:29:10|404.9|403.1|405.32|403.52|405.74|403.94|404.9|403.1|0
1639499360000|2021-12-14 16:29:20|405.53|403.73|406.17|404.37|406.17|404.37|405.53|403.73|0
1639499370000|2021-12-14 16:29:30|406.59|404.79|407.22|405.42|407.44|405.64|406.59|404.79|0
1639499380000|2021-12-14 16:29:40|407.01|405.21|407.22|405.42|407.22|405.42|406.8|405|0
1639499390000|2021-12-14 16:29:50|407.01|405.21|406.8|405|407.22|405.42|406.8|405|0
1639499400000|2021-12-14 16:30:00|406.59|404.79|406.8|405|407.01|405.21|406.59|404.79|0
1639499410000|2021-12-14 16:30:10|406.38|404.58|405.11|403.31|406.38|404.58|405.11|403.31|0
1639499420000|2021-12-14 16:30:20|405.32|403.52|406.6|404.8|406.6|404.8|405.32|403.52|0
1639499430000|2021-12-14 16:30:30|406.81|405.01|406.38|404.58|406.81|405.01|406.38|404.58|0
1639499440000|2021-12-14 16:30:40|406.6|404.8|405.53|403.73|406.6|404.8|405.42|403.62|0
1639499450000|2021-12-14 16:30:50|404.69|402.89|405.25|403.45|405.25|403.45|404.69|402.89|0
1639499460000|2021-12-14 16:31:00|405.04|403.24|404.4|402.6|405.04|403.24|404.4|402.6|0
1639499470000|2021-12-14 16:31:10|403.98|402.18|403.77|401.97|403.98|402.18|403.77|401.97|0
1639499480000|2021-12-14 16:31:20|403.23|401.43|402.92|401.12|403.23|401.43|402.92|401.12|0
1639499490000|2021-12-14 16:31:30|402.71|400.91|403.55|401.75|403.55|401.75|402.71|400.91|0
1639499500000|2021-12-14 16:31:40|403.77|401.97|403.55|401.75|404.19|402.39|403.55|401.75|0
1639499510000|2021-12-14 16:31:50|402.5|400.7|402.92|401.12|402.92|401.12|402.28|400.48|0
1639499520000|2021-12-14 16:32:00|403.13|401.33|402.28|400.48|403.13|401.33|402.28|400.48|0
1639499530000|2021-12-14 16:32:10|402.6|400.8|403.13|401.33|403.34|401.54|402.6|400.8|0
1639499540000|2021-12-14 16:32:20|403.34|401.54|403.98|402.18|404.19|402.39|403.34|401.54|0
1639499550000|2021-12-14 16:32:30|403.76|401.96|403.13|401.33|403.76|401.96|403.13|401.33|0
1639499560000|2021-12-14 16:32:40|402.07|400.27|401.65|399.85|402.07|400.27|401.65|399.85|0
1639499570000|2021-12-14 16:32:50|401.44|399.64|401.02|399.22|401.65|399.85|401.02|399.22|0
1639499580000|2021-12-14 16:33:00|401.86|400.06|401.44|399.64|401.86|400.06|401.33|399.53|0
1639499590000|2021-12-14 16:33:10|402.07|400.27|401.86|400.06|402.07|400.27|401.86|400.06|0
1639499600000|2021-12-14 16:33:20|401.44|399.64|401.23|399.43|401.65|399.85|401.23|399.43|0
1639499610000|2021-12-14 16:33:30|401.02|399.22|400.59|398.79|401.02|399.22|400.59|398.79|0
1639499620000|2021-12-14 16:33:40|401.02|399.22|401.44|399.64|401.44|399.64|401.02|399.22|0
1639499630000|2021-12-14 16:33:50|401.65|399.85|401.86|400.06|401.86|400.06|401.23|399.43|0
1639499640000|2021-12-14 16:34:00|401.02|399.22|401.01|399.21|401.02|399.22|400.59|398.79|0
1639499650000|2021-12-14 16:34:10|401.23|399.43|400.8|399|401.23|399.43|400.8|399|0
1639499660000|2021-12-14 16:34:20|401.01|399.21|400.38|398.58|401.01|399.21|400.38|398.58|0
1639499670000|2021-12-14 16:34:30|400.17|398.37|400.8|399|400.8|399|400.17|398.37|0
1639499680000|2021-12-14 16:34:40|400.59|398.79|400.8|399|400.8|399|400.59|398.79|0
1639499690000|2021-12-14 16:34:50|400.17|398.37|401.23|399.43|402.07|400.27|400.17|398.37|0
1639499700000|2021-12-14 16:35:00|401.44|399.64|402.07|400.27|402.07|400.27|401.44|399.64|0
1639499710000|2021-12-14 16:35:10|402.28|400.48|402.7|400.9|402.7|400.9|402.28|400.48|0
1639499720000|2021-12-14 16:35:20|402.49|400.69|400.8|399|402.49|400.69|400.8|399|0
1639499730000|2021-12-14 16:35:30|400.59|398.79|400.8|399|400.8|399|400.59|398.79|0
1639499740000|2021-12-14 16:35:40|401.01|399.21|401.01|399.21|401.22|399.42|401.01|399.21|0
1639499750000|2021-12-14 16:35:50|400.8|399|401.44|399.64|401.44|399.64|400.8|399|0
1639499760000|2021-12-14 16:36:00|401.65|399.85|401.54|399.74|401.86|400.06|401.54|399.74|0
1639499770000|2021-12-14 16:36:10|401.22|399.42|401.22|399.42|401.44|399.64|401.22|399.42|0
1639499780000|2021-12-14 16:36:20|401.65|399.85|400.8|399|401.65|399.85|400.8|399|0
1639499790000|2021-12-14 16:36:30|400.59|398.79|401.01|399.21|401.01|399.21|400.59|398.79|0
1639499800000|2021-12-14 16:36:40|401.22|399.42|401.44|399.64|401.65|399.85|401.22|399.42|0
1639499810000|2021-12-14 16:36:50|401.65|399.85|401.65|399.85|401.65|399.85|401.22|399.42|0
1639499820000|2021-12-14 16:37:00|401.86|400.06|401.22|399.42|401.86|400.06|401.01|399.21|0
1639499830000|2021-12-14 16:37:10|400.59|398.79|400.9|399.1|401.01|399.21|400.59|398.79|0
1639499840000|2021-12-14 16:37:20|401.01|399.21|401.86|400.06|402.07|400.27|401.01|399.21|0
1639499850000|2021-12-14 16:37:30|401.43|399.63|401.65|399.85|401.65|399.85|401.43|399.63|0
1639499860000|2021-12-14 16:37:40|401.43|399.63|401.65|399.85|401.65|399.85|401.22|399.42|0
1639499870000|2021-12-14 16:37:50|401.43|399.63|401.22|399.42|401.65|399.85|401.22|399.42|0
1639499880000|2021-12-14 16:38:00|401.01|399.21|402.28|400.48|402.28|400.48|401.01|399.21|0
1639499890000|2021-12-14 16:38:10|402.07|400.27|401.43|399.63|402.07|400.27|401.43|399.63|0
1639499900000|2021-12-14 16:38:20|401.22|399.42|401.01|399.21|401.22|399.42|400.8|399|0
1639499910000|2021-12-14 16:38:30|400.59|398.79|400.8|399|400.8|399|400.59|398.79|0
1639499920000|2021-12-14 16:38:40|401.01|399.21|400.8|399|401.01|399.21|400.8|399|0
1639499930000|2021-12-14 16:38:50|400.59|398.79|400.38|398.58|400.8|399|400.38|398.58|0
1639499940000|2021-12-14 16:39:00|399.96|398.16|400.38|398.58|400.38|398.58|399.74|397.94|0
1639499950000|2021-12-14 16:39:10|399.96|398.16|400.17|398.37|400.17|398.37|399.96|398.16|0
1639499960000|2021-12-14 16:39:20|400.38|398.58|400.38|398.58|401.01|399.21|400.38|398.58|0
1639499970000|2021-12-14 16:39:30|400.8|399|400.59|398.79|400.8|399|400.38|398.58|0
1639499980000|2021-12-14 16:39:40|401.01|399.21|400.8|399|401.01|399.21|400.8|399|0
1639499990000|2021-12-14 16:39:50|400.59|398.79|400.8|399|400.8|399|400.59|398.79|0
1639500000000|2021-12-14 16:40:00|400.17|398.37|400.8|399|400.8|399|400.17|398.37|0
1639500010000|2021-12-14 16:40:10|401.01|399.21|402.28|400.48|402.28|400.48|401.01|399.21|0
1639500020000|2021-12-14 16:40:20|402.07|400.27|402.28|400.48|402.28|400.48|401.85|400.05|0
1639500030000|2021-12-14 16:40:30|402.07|400.27|402.28|400.48|402.49|400.69|402.07|400.27|0
1639500040000|2021-12-14 16:40:40|402.7|400.9|402.91|401.11|402.91|401.11|402.7|400.9|0
1639500050000|2021-12-14 16:40:50|402.28|400.48|401.43|399.63|402.28|400.48|401.43|399.63|0
1639500060000|2021-12-14 16:41:00|401.64|399.84|402.49|400.69|402.49|400.69|401.64|399.84|0
1639500070000|2021-12-14 16:41:10|402.28|400.48|402.7|400.9|402.7|400.9|402.07|400.27|0
1639500080000|2021-12-14 16:41:20|402.91|401.11|402.91|401.11|403.33|401.53|402.91|401.11|0
1639500090000|2021-12-14 16:41:30|402.7|400.9|403.12|401.32|403.12|401.32|402.49|400.69|0
1639500100000|2021-12-14 16:41:40|403.33|401.53|403.54|401.74|403.54|401.74|402.91|401.11|0
1639500110000|2021-12-14 16:41:50|403.12|401.32|402.49|400.69|403.22|401.42|402.49|400.69|0
1639500120000|2021-12-14 16:42:00|402.59|400.79|402.7|400.9|402.91|401.11|402.49|400.69|0
1639500130000|2021-12-14 16:42:10|402.91|401.11|403.33|401.53|403.54|401.74|402.91|401.11|0
1639500140000|2021-12-14 16:42:20|403.12|401.32|402.91|401.11|403.33|401.53|402.91|401.11|0
1639500150000|2021-12-14 16:42:30|403.12|401.32|403.33|401.53|403.97|402.17|403.12|401.32|0
1639500160000|2021-12-14 16:42:40|403.12|401.32|402.28|400.48|403.12|401.32|402.28|400.48|0
1639500170000|2021-12-14 16:42:50|401.85|400.05|401.53|399.73|401.85|400.05|401.43|399.63|0
1639500180000|2021-12-14 16:43:00|401.43|399.63|401.01|399.21|401.43|399.63|401.01|399.21|0
1639500190000|2021-12-14 16:43:10|400.9|399.1|401.01|399.21|401.01|399.21|400.8|399|0
1639500200000|2021-12-14 16:43:20|400.37|398.57|400.8|399|400.8|399|400.37|398.57|0
1639500210000|2021-12-14 16:43:30|400.9|399.1|400.8|399|400.9|399.1|400.69|398.89|0
1639500220000|2021-12-14 16:43:40|401.01|399.21|401.22|399.42|401.22|399.42|400.58|398.78|0
1639500230000|2021-12-14 16:43:50|401.64|399.84|400.37|398.57|401.64|399.84|400.37|398.57|0
1639500240000|2021-12-14 16:44:00|400.58|398.78|400.16|398.36|400.58|398.78|400.16|398.36|0
1639500250000|2021-12-14 16:44:10|400.37|398.57|399.95|398.15|400.37|398.57|399.53|397.73|0
1639500260000|2021-12-14 16:44:20|400.16|398.36|400.79|398.99|401.01|399.21|400.16|398.36|0
1639500270000|2021-12-14 16:44:30|401.22|399.42|401.01|399.21|401.22|399.42|401.01|399.21|0
1639500280000|2021-12-14 16:44:40|400.79|398.99|400.79|398.99|401.22|399.42|400.79|398.99|0
1639500290000|2021-12-14 16:44:50|400.58|398.78|400.58|398.78|400.58|398.78|400.37|398.57|0
1639500300000|2021-12-14 16:45:00|399.95|398.15|400.16|398.36|400.37|398.57|399.95|398.15|0
1639500310000|2021-12-14 16:45:10|399.95|398.15|400.16|398.36|400.16|398.36|399.74|397.94|0
1639500320000|2021-12-14 16:45:20|399.95|398.15|400.37|398.57|400.37|398.57|399.95|398.15|0
1639500330000|2021-12-14 16:45:30|400.16|398.36|399.95|398.15|400.16|398.36|399.95|398.15|0
1639500340000|2021-12-14 16:45:40|400.79|398.99|402.27|400.47|402.27|400.47|400.79|398.99|0
1639500350000|2021-12-14 16:45:50|402.91|401.11|402.7|400.9|402.91|401.11|402.7|400.9|0
1639500360000|2021-12-14 16:46:00|402.27|400.47|402.48|400.68|402.48|400.68|402.27|400.47|0
1639500370000|2021-12-14 16:46:10|401.85|400.05|402.16|400.36|402.16|400.36|401.85|400.05|0
1639500380000|2021-12-14 16:46:20|402.06|400.26|401.64|399.84|402.48|400.68|401.64|399.84|0
1639500390000|2021-12-14 16:46:30|401.43|399.63|401.64|399.84|401.64|399.84|401.22|399.42|0
1639500400000|2021-12-14 16:46:40|401.43|399.63|402.91|401.11|402.91|401.11|401.43|399.63|0
1639500410000|2021-12-14 16:46:50|403.12|401.32|402.91|401.11|403.12|401.32|402.91|401.11|0
1639500420000|2021-12-14 16:47:00|402.48|400.68|402.06|400.26|402.58|400.78|402.06|400.26|0
1639500430000|2021-12-14 16:47:10|401.64|399.84|401.43|399.63|401.64|399.84|401.43|399.63|0
1639500440000|2021-12-14 16:47:20|401.21|399.41|401.21|399.41|401.43|399.63|401.21|399.41|0
1639500450000|2021-12-14 16:47:30|401|399.2|401.64|399.84|401.64|399.84|401|399.2|0
1639500460000|2021-12-14 16:47:40|401.43|399.63|401.43|399.63|401.43|399.63|401.43|399.63|0
1639500470000|2021-12-14 16:47:50|401.21|399.41|401|399.2|401.21|399.41|400.79|398.99|0
1639500480000|2021-12-14 16:48:00|400.58|398.78|401.21|399.41|401.21|399.41|400.58|398.78|0
1639500490000|2021-12-14 16:48:10|401.43|399.63|401.32|399.52|401.43|399.63|401.32|399.52|0
1639500500000|2021-12-14 16:48:20|401.43|399.63|401|399.2|401.64|399.84|401|399.2|0
1639500510000|2021-12-14 16:48:30|400.79|398.99|400.79|398.99|400.79|398.99|400.79|398.99|0
1639500520000|2021-12-14 16:48:40|401.21|399.41|401.64|399.84|402.06|400.26|401.21|399.41|0
1639500530000|2021-12-14 16:48:50|402.27|400.47|402.27|400.47|402.27|400.47|402.27|400.47|0
1639500540000|2021-12-14 16:49:00|402.48|400.68|401.64|399.84|402.48|400.68|401.64|399.84|0
1639500550000|2021-12-14 16:49:10|401.85|400.05|401.74|399.94|401.85|400.05|401.64|399.84|0
1639500560000|2021-12-14 16:49:20|401.64|399.84|401.85|400.05|402.27|400.47|401.64|399.84|0
1639500570000|2021-12-14 16:49:30|401.64|399.84|401|399.2|401.64|399.84|401|399.2|0
1639500580000|2021-12-14 16:49:40|400.79|398.99|400.16|398.36|400.79|398.99|400.16|398.36|0
1639500590000|2021-12-14 16:49:50|400.37|398.57|400.79|398.99|400.79|398.99|400.16|398.36|0
1639500600000|2021-12-14 16:50:00|400.47|398.67|400.58|398.78|400.79|398.99|400.47|398.67|0
1639500610000|2021-12-14 16:50:10|400.16|398.36|399.1|397.3|400.16|398.36|399.1|397.3|0
1639500620000|2021-12-14 16:50:20|399.31|397.51|399.52|397.72|399.73|397.93|399.31|397.51|0
1639500630000|2021-12-14 16:50:30|399.1|397.3|398.89|397.09|399.1|397.3|398.89|397.09|0
1639500640000|2021-12-14 16:50:40|399.31|397.51|401.21|399.41|401.21|399.41|399.1|397.3|0
1639500650000|2021-12-14 16:50:50|401.63|399.83|402.27|400.47|402.27|400.47|401.63|399.83|0
1639500660000|2021-12-14 16:51:00|402.48|400.68|401.63|399.83|402.48|400.68|401.63|399.83|0
1639500670000|2021-12-14 16:51:10|401.42|399.62|402.9|401.1|402.9|401.1|401.42|399.62|0
1639500680000|2021-12-14 16:51:20|402.69|400.89|402.69|400.89|402.69|400.89|402.48|400.68|0
1639500690000|2021-12-14 16:51:30|402.48|400.68|402.48|400.68|402.69|400.89|402.48|400.68|0
1639500700000|2021-12-14 16:51:40|402.27|400.47|402.06|400.26|402.27|400.47|402.06|400.26|0
1639500710000|2021-12-14 16:51:50|401.84|400.04|401.84|400.04|401.84|400.04|401.84|400.04|0
1639500720000|2021-12-14 16:52:00|401.42|399.62|401.63|399.83|401.63|399.83|401.42|399.62|0
1639500730000|2021-12-14 16:52:10|401.42|399.62|401.21|399.41|401.63|399.83|401.21|399.41|0
1639500740000|2021-12-14 16:52:20|401.31|399.51|401.21|399.41|401.63|399.83|401.21|399.41|0
1639500750000|2021-12-14 16:52:30|400.79|398.99|400.79|398.99|400.79|398.99|400.79|398.99|0
1639500760000|2021-12-14 16:52:40|400.58|398.78|400.58|398.78|400.58|398.78|400.58|398.78|0
1639500770000|2021-12-14 16:52:50|400.89|399.09|401|399.2|401|399.2|400.79|398.99|0
1639500780000|2021-12-14 16:53:00|400.58|398.78|401.21|399.41|401.21|399.41|400.58|398.78|0
1639500790000|2021-12-14 16:53:10|401|399.2|400.79|398.99|401|399.2|400.79|398.99|0
1639500800000|2021-12-14 16:53:20|400.58|398.78|400.37|398.57|400.58|398.78|400.37|398.57|0
1639500810000|2021-12-14 16:53:30|400.36|398.56|400.15|398.35|400.36|398.56|400.15|398.35|0
1639500820000|2021-12-14 16:53:40|399.94|398.14|399.94|398.14|400.15|398.35|399.94|398.14|0
1639500830000|2021-12-14 16:53:50|400.15|398.35|400.15|398.35|400.15|398.35|400.15|398.35|0
1639500840000|2021-12-14 16:54:00|400.36|398.56|400.58|398.78|400.58|398.78|400.36|398.56|0
1639500850000|2021-12-14 16:54:10|400.36|398.56|399.52|397.72|400.36|398.56|399.52|397.72|0
1639500860000|2021-12-14 16:54:20|399.62|397.82|399.1|397.3|399.62|397.82|399.1|397.3|0
1639500870000|2021-12-14 16:54:30|399.31|397.51|399.52|397.72|399.52|397.72|399.1|397.3|0
1639500880000|2021-12-14 16:54:40|399.1|397.3|399.31|397.51|399.31|397.51|399.1|397.3|0
1639500890000|2021-12-14 16:54:50|399.52|397.72|399.31|397.51|399.52|397.72|399.1|397.3|0
1639500900000|2021-12-14 16:55:00|399.52|397.72|399.31|397.51|399.52|397.72|399.31|397.51|0
1639500910000|2021-12-14 16:55:10|399.83|398.03|400.36|398.56|400.36|398.56|399.83|398.03|0
1639500920000|2021-12-14 16:55:20|400.79|398.99|400.79|398.99|401|399.2|400.79|398.99|0
1639500930000|2021-12-14 16:55:30|400.57|398.77|400.36|398.56|400.57|398.77|400.15|398.35|0
1639500940000|2021-12-14 16:55:40|400.57|398.77|400.15|398.35|400.57|398.77|400.15|398.35|0
1639500950000|2021-12-14 16:55:50|400.36|398.56|400.36|398.56|400.36|398.56|400.15|398.35|0
1639500960000|2021-12-14 16:56:00|400.15|398.35|399.73|397.93|400.15|398.35|399.73|397.93|0
1639500970000|2021-12-14 16:56:10|399.1|397.3|398.68|396.88|399.1|397.3|398.68|396.88|0
1639500980000|2021-12-14 16:56:20|398.89|397.09|398.78|396.98|398.89|397.09|398.78|396.98|0
1639500990000|2021-12-14 16:56:30|398.89|397.09|399.1|397.3|399.31|397.51|398.89|397.09|0
1639501000000|2021-12-14 16:56:40|398.99|397.19|398.89|397.09|398.99|397.19|398.89|397.09|0
1639501010000|2021-12-14 16:56:50|399.1|397.3|398.04|396.24|399.1|397.3|398.04|396.24|0
1639501020000|2021-12-14 16:57:00|398.25|396.45|398.25|396.45|398.67|396.87|398.25|396.45|0
1639501030000|2021-12-14 16:57:10|398.04|396.24|396.78|394.98|398.04|396.24|396.78|394.98|0
1639501040000|2021-12-14 16:57:20|396.15|394.35|394.89|393.09|396.15|394.35|394.89|393.09|0
1639501050000|2021-12-14 16:57:30|394.99|393.19|395.62|393.82|395.62|393.82|394.68|392.88|0
1639501060000|2021-12-14 16:57:40|395.31|393.51|396.36|394.56|396.36|394.56|395.31|393.51|0
1639501070000|2021-12-14 16:57:50|396.78|394.98|397.2|395.4|397.2|395.4|396.78|394.98|0
1639501080000|2021-12-14 16:58:00|396.99|395.19|397.2|395.4|397.62|395.82|396.99|395.19|0
1639501090000|2021-12-14 16:58:10|397.41|395.61|398.04|396.24|398.04|396.24|397.41|395.61|0
1639501100000|2021-12-14 16:58:20|398.25|396.45|398.04|396.24|398.25|396.45|398.04|396.24|0
1639501110000|2021-12-14 16:58:30|397.93|396.13|397.72|395.92|397.93|396.13|397.62|395.82|0
1639501120000|2021-12-14 16:58:40|397.41|395.61|396.99|395.19|397.41|395.61|396.99|395.19|0
1639501130000|2021-12-14 16:58:50|396.78|394.98|396.78|394.98|396.78|394.98|396.78|394.98|0
1639501140000|2021-12-14 16:59:00|396.57|394.77|396.57|394.77|396.57|394.77|396.57|394.77|0
1639501150000|2021-12-14 16:59:10|396.36|394.56|396.78|394.98|396.99|395.19|396.15|394.35|0
1639501160000|2021-12-14 16:59:20|397.41|395.61|397.41|395.61|397.62|395.82|397.2|395.4|0
1639501170000|2021-12-14 16:59:30|397.62|395.82|397.72|395.92|397.72|395.92|397.41|395.61|0
1639501180000|2021-12-14 16:59:40|397.62|395.82|397.3|395.5|397.62|395.82|397.3|395.5|0
1639501190000|2021-12-14 16:59:50|397.2|395.4|397.2|395.4|397.2|395.4|396.99|395.19|0
1639501200000|2021-12-14 17:00:00|396.99|395.19|396.78|394.98|397.2|395.4|396.78|394.98|0
1639501210000|2021-12-14 17:00:10|396.99|395.19|397.62|395.82|397.83|396.03|396.99|395.19|0
1639501220000|2021-12-14 17:00:20|397.83|396.03|397.41|395.61|397.83|396.03|397.41|395.61|0
1639501230000|2021-12-14 17:00:30|397.62|395.82|397.62|395.82|397.62|395.82|397.62|395.82|0
1639501240000|2021-12-14 17:00:40|397.93|396.13|397.41|395.61|397.93|396.13|397.41|395.61|0
1639501250000|2021-12-14 17:00:50|397.62|395.82|397.62|395.82|397.62|395.82|397.62|395.82|0
1639501260000|2021-12-14 17:01:00|397.41|395.61|396.36|394.56|397.62|395.82|396.36|394.56|0
1639501270000|2021-12-14 17:01:10|396.25|394.45|396.14|394.34|396.57|394.77|396.14|394.34|0
1639501280000|2021-12-14 17:01:20|396.36|394.56|396.78|394.98|396.78|394.98|396.36|394.56|0
1639501290000|2021-12-14 17:01:30|396.99|395.19|396.57|394.77|396.99|395.19|396.57|394.77|0
1639501300000|2021-12-14 17:01:40|396.35|394.55|395.3|393.5|396.35|394.55|395.3|393.5|0
1639501310000|2021-12-14 17:01:50|395.72|393.92|395.93|394.13|395.93|394.13|395.72|393.92|0
1639501320000|2021-12-14 17:02:00|396.35|394.55|396.35|394.55|396.35|394.55|396.14|394.34|0
1639501330000|2021-12-14 17:02:10|396.14|394.34|396.35|394.55|396.35|394.55|396.14|394.34|0
1639501340000|2021-12-14 17:02:20|396.99|395.19|396.99|395.19|396.99|395.19|396.77|394.97|0
1639501350000|2021-12-14 17:02:30|396.46|394.66|396.35|394.55|396.56|394.76|396.35|394.55|0
1639501360000|2021-12-14 17:02:40|396.14|394.34|395.93|394.13|396.45|394.65|395.93|394.13|0
1639501370000|2021-12-14 17:02:50|396.14|394.34|395.93|394.13|396.14|394.34|395.93|394.13|0
1639501380000|2021-12-14 17:03:00|396.56|394.76|396.24|394.44|396.56|394.76|395.72|393.92|0
1639501390000|2021-12-14 17:03:10|396.14|394.34|395.51|393.71|396.14|394.34|395.51|393.71|0
1639501400000|2021-12-14 17:03:20|395.93|394.13|395.3|393.5|395.93|394.13|395.3|393.5|0
1639501410000|2021-12-14 17:03:30|395.19|393.39|395.3|393.5|395.3|393.5|395.19|393.39|0
1639501420000|2021-12-14 17:03:40|395.72|393.92|395.93|394.13|395.93|394.13|395.72|393.92|0
1639501430000|2021-12-14 17:03:50|395.82|394.02|395.51|393.71|396.14|394.34|395.51|393.71|0
1639501440000|2021-12-14 17:04:00|395.09|393.29|395.72|393.92|395.72|393.92|395.09|393.29|0
1639501450000|2021-12-14 17:04:10|395.93|394.13|395.51|393.71|395.93|394.13|395.3|393.5|0
1639501460000|2021-12-14 17:04:20|395.09|393.29|394.88|393.08|395.09|393.29|394.88|393.08|0
1639501470000|2021-12-14 17:04:30|395.09|393.29|393.83|392.03|395.09|393.29|393.83|392.03|0
1639501480000|2021-12-14 17:04:40|394.04|392.24|394.35|392.55|394.35|392.55|394.04|392.24|0
1639501490000|2021-12-14 17:04:50|394.04|392.24|393.83|392.03|394.04|392.24|393.83|392.03|0
1639501500000|2021-12-14 17:05:00|394.46|392.66|394.04|392.24|394.46|392.66|394.04|392.24|0
1639501510000|2021-12-14 17:05:10|394.25|392.45|394.25|392.45|394.56|392.76|394.25|392.45|0
1639501520000|2021-12-14 17:05:20|394.46|392.66|392.36|390.56|394.46|392.66|392.36|390.56|0
1639501530000|2021-12-14 17:05:30|392.57|390.77|393.2|391.4|393.41|391.61|392.57|390.77|0
1639501540000|2021-12-14 17:05:40|392.99|391.19|395.09|393.29|395.3|393.5|392.99|391.19|0
1639501550000|2021-12-14 17:05:50|395.3|393.5|395.51|393.71|395.93|394.13|395.3|393.5|0
1639501560000|2021-12-14 17:06:00|395.72|393.92|395.3|393.5|395.72|393.92|395.3|393.5|0
1639501570000|2021-12-14 17:06:10|395.09|393.29|396.35|394.55|396.35|394.55|395.09|393.29|0
1639501580000|2021-12-14 17:06:20|396.77|394.97|396.77|394.97|396.77|394.97|396.35|394.55|0
1639501590000|2021-12-14 17:06:30|396.35|394.55|396.35|394.55|396.35|394.55|396.14|394.34|0
1639501600000|2021-12-14 17:06:40|395.93|394.13|396.14|394.34|396.14|394.34|395.93|394.13|0
1639501610000|2021-12-14 17:06:50|396.98|395.18|396.98|395.18|396.98|395.18|396.77|394.97|0
1639501620000|2021-12-14 17:07:00|397.4|395.6|398.46|396.66|398.46|396.66|397.4|395.6|0
1639501630000|2021-12-14 17:07:10|398.03|396.23|397.19|395.39|398.03|396.23|397.19|395.39|0
1639501640000|2021-12-14 17:07:20|397.4|395.6|396.98|395.18|397.4|395.6|396.98|395.18|0
1639501650000|2021-12-14 17:07:30|397.4|395.6|397.19|395.39|397.4|395.6|396.98|395.18|0
1639501660000|2021-12-14 17:07:40|396.98|395.18|397.61|395.81|397.61|395.81|396.98|395.18|0
1639501670000|2021-12-14 17:07:50|397.82|396.02|397.19|395.39|397.82|396.02|397.19|395.39|0
1639501680000|2021-12-14 17:08:00|397.08|395.28|396.77|394.97|397.08|395.28|396.77|394.97|0
1639501690000|2021-12-14 17:08:10|396.56|394.76|396.35|394.55|396.56|394.76|396.35|394.55|0
1639501700000|2021-12-14 17:08:20|396.56|394.76|396.77|394.97|396.77|394.97|396.14|394.34|0
1639501710000|2021-12-14 17:08:30|396.66|394.86|397.4|395.6|397.4|395.6|396.66|394.86|0
1639501720000|2021-12-14 17:08:40|397.19|395.39|396.77|394.97|397.19|395.39|396.77|394.97|0
1639501730000|2021-12-14 17:08:50|396.56|394.76|397.08|395.28|397.08|395.28|396.56|394.76|0
1639501740000|2021-12-14 17:09:00|396.77|394.97|397.29|395.49|397.29|395.49|396.77|394.97|0
1639501750000|2021-12-14 17:09:10|397.4|395.6|397.19|395.39|397.61|395.81|397.19|395.39|0
1639501760000|2021-12-14 17:09:20|396.98|395.18|396.98|395.18|396.98|395.18|396.98|395.18|0
1639501770000|2021-12-14 17:09:30|396.77|394.97|397.19|395.39|397.19|395.39|396.77|394.97|0
1639501780000|2021-12-14 17:09:40|397.4|395.6|397.82|396.02|397.82|396.02|397.4|395.6|0
1639501790000|2021-12-14 17:09:50|398.03|396.23|398.03|396.23|398.24|396.44|398.03|396.23|0
1639501800000|2021-12-14 17:10:00|397.61|395.81|397.61|395.81|397.61|395.81|397.4|395.6|0
1639501810000|2021-12-14 17:10:10|397.4|395.6|398.45|396.65|398.45|396.65|397.4|395.6|0
1639501820000|2021-12-14 17:10:20|398.87|397.07|398.87|397.07|398.87|397.07|398.87|397.07|0
1639501830000|2021-12-14 17:10:30|398.66|396.86|398.24|396.44|398.87|397.07|398.24|396.44|0
1639501840000|2021-12-14 17:10:40|398.45|396.65|398.24|396.44|398.45|396.65|398.24|396.44|0
1639501850000|2021-12-14 17:10:50|397.82|396.02|398.66|396.86|398.66|396.86|397.82|396.02|0
1639501860000|2021-12-14 17:11:00|398.24|396.44|397.82|396.02|398.45|396.65|397.82|396.02|0
1639501870000|2021-12-14 17:11:10|398.03|396.23|397.82|396.02|398.03|396.23|397.82|396.02|0
1639501880000|2021-12-14 17:11:20|398.24|396.44|397.82|396.02|398.24|396.44|397.82|396.02|0
1639501890000|2021-12-14 17:11:30|397.61|395.81|398.24|396.44|398.24|396.44|397.4|395.6|0
1639501900000|2021-12-14 17:11:40|398.45|396.65|398.45|396.65|398.66|396.86|398.45|396.65|0
1639501910000|2021-12-14 17:11:50|398.24|396.44|398.03|396.23|398.24|396.44|398.03|396.23|0
1639501920000|2021-12-14 17:12:00|397.4|395.6|397.71|395.91|397.71|395.91|397.4|395.6|0
1639501930000|2021-12-14 17:12:10|397.82|396.02|397.19|395.39|397.82|396.02|397.19|395.39|0
1639501940000|2021-12-14 17:12:20|396.98|395.18|396.98|395.18|396.98|395.18|396.56|394.76|0
1639501950000|2021-12-14 17:12:30|396.77|394.97|396.98|395.18|396.98|395.18|396.77|394.97|0
1639501960000|2021-12-14 17:12:40|396.77|394.97|396.13|394.33|396.77|394.97|396.13|394.33|0
1639501970000|2021-12-14 17:12:50|396.35|394.55|396.24|394.44|396.56|394.76|396.24|394.44|0
1639501980000|2021-12-14 17:13:00|396.56|394.76|396.13|394.33|396.77|394.97|395.92|394.12|0
1639501990000|2021-12-14 17:13:10|395.71|393.91|395.71|393.91|395.92|394.12|395.71|393.91|0
1639502000000|2021-12-14 17:13:20|395.29|393.49|395.08|393.28|395.29|393.49|395.08|393.28|0
1639502010000|2021-12-14 17:13:30|395.5|393.7|395.5|393.7|395.5|393.7|395.5|393.7|0
1639502020000|2021-12-14 17:13:40|395.29|393.49|395.08|393.28|395.29|393.49|395.08|393.28|0
1639502030000|2021-12-14 17:13:50|395.29|393.49|395.08|393.28|395.29|393.49|394.87|393.07|0
1639502040000|2021-12-14 17:14:00|395.5|393.7|395.08|393.28|395.5|393.7|395.08|393.28|0
1639502050000|2021-12-14 17:14:10|394.87|393.07|395.08|393.28|395.08|393.28|394.66|392.86|0
1639502060000|2021-12-14 17:14:20|394.87|393.07|395.08|393.28|395.29|393.49|394.87|393.07|0
1639502070000|2021-12-14 17:14:30|395.29|393.49|395.5|393.7|395.92|394.12|395.29|393.49|0
1639502080000|2021-12-14 17:14:40|395.71|393.91|395.71|393.91|395.71|393.91|395.71|393.91|0
1639502090000|2021-12-14 17:14:50|395.5|393.7|395.29|393.49|395.5|393.7|395.29|393.49|0
1639502100000|2021-12-14 17:15:00|394.87|393.07|394.87|393.07|394.87|393.07|394.66|392.86|0
1639502110000|2021-12-14 17:15:10|394.66|392.86|395.29|393.49|395.29|393.49|394.66|392.86|0
1639502120000|2021-12-14 17:15:20|395.5|393.7|395.29|393.49|395.5|393.7|395.29|393.49|0
1639502130000|2021-12-14 17:15:30|395.08|393.28|395.08|393.28|395.08|393.28|394.66|392.86|0
1639502140000|2021-12-14 17:15:40|394.87|393.07|393.82|392.02|394.87|393.07|393.82|392.02|0
1639502150000|2021-12-14 17:15:50|393.61|391.81|393.61|391.81|393.61|391.81|393.4|391.6|0
1639502160000|2021-12-14 17:16:00|392.98|391.18|394.24|392.44|394.24|392.44|392.98|391.18|0
1639502170000|2021-12-14 17:16:10|394.03|392.23|394.03|392.23|394.03|392.23|393.82|392.02|0
1639502180000|2021-12-14 17:16:20|393.19|391.39|393.19|391.39|393.4|391.6|393.19|391.39|0
1639502190000|2021-12-14 17:16:30|392.98|391.18|392.77|390.97|392.98|391.18|392.77|390.97|0
1639502200000|2021-12-14 17:16:40|393.19|391.39|392.77|390.97|393.19|391.39|392.77|390.97|0
1639502210000|2021-12-14 17:16:50|392.56|390.76|392.77|390.97|392.77|390.97|392.56|390.76|0
1639502220000|2021-12-14 17:17:00|392.98|391.18|393.4|391.6|393.4|391.6|392.98|391.18|0
1639502230000|2021-12-14 17:17:10|393.19|391.39|392.35|390.55|393.19|391.39|392.14|390.34|0
1639502240000|2021-12-14 17:17:20|392.77|390.97|394.49|392.69|394.49|392.69|392.77|390.97|0
1639502250000|2021-12-14 17:17:30|394.28|392.48|393.87|392.07|394.28|392.48|393.87|392.07|0
1639502260000|2021-12-14 17:17:40|393.76|391.96|393.45|391.65|393.76|391.96|393.45|391.65|0
1639502270000|2021-12-14 17:17:50|393.66|391.86|393.66|391.86|393.66|391.86|393.55|391.75|0
1639502280000|2021-12-14 17:18:00|393.87|392.07|393.76|391.96|393.87|392.07|393.66|391.86|0
1639502290000|2021-12-14 17:18:10|393.66|391.86|393.55|391.75|393.66|391.86|393.45|391.65|0
1639502300000|2021-12-14 17:18:20|393.66|391.86|394.49|392.69|394.49|392.69|393.66|391.86|0
1639502310000|2021-12-14 17:18:30|394.28|392.48|394.28|392.48|394.28|392.48|394.07|392.27|0
1639502320000|2021-12-14 17:18:40|394.49|392.69|393.86|392.06|394.91|393.11|393.86|392.06|0
1639502330000|2021-12-14 17:18:50|394.07|392.27|395.96|394.16|395.96|394.16|394.07|392.27|0
1639502340000|2021-12-14 17:19:00|396.17|394.37|395.64|393.84|396.17|394.37|395.64|393.84|0
1639502350000|2021-12-14 17:19:10|395.33|393.53|395.33|393.53|395.54|393.74|395.33|393.53|0
1639502360000|2021-12-14 17:19:20|395.54|393.74|395.54|393.74|395.54|393.74|395.54|393.74|0
1639502370000|2021-12-14 17:19:30|395.96|394.16|396.79|394.99|396.79|394.99|395.96|394.16|0
1639502380000|2021-12-14 17:19:40|396.58|394.78|395.33|393.53|396.58|394.78|395.33|393.53|0
1639502390000|2021-12-14 17:19:50|395.54|393.74|395.33|393.53|395.54|393.74|395.33|393.53|0
1639502400000|2021-12-14 17:20:00|395.54|393.74|394.91|393.11|395.54|393.74|394.91|393.11|0
1639502410000|2021-12-14 17:20:10|395.12|393.32|395.12|393.32|395.54|393.74|395.12|393.32|0
1639502420000|2021-12-14 17:20:20|394.91|393.11|395.12|393.32|395.12|393.32|394.91|393.11|0
1639502430000|2021-12-14 17:20:30|394.91|393.11|395.33|393.53|395.33|393.53|394.91|393.11|0
1639502440000|2021-12-14 17:20:40|395.12|393.32|395.12|393.32|395.33|393.53|394.91|393.11|0
1639502450000|2021-12-14 17:20:50|394.91|393.11|395.75|393.95|395.75|393.95|394.91|393.11|0
1639502460000|2021-12-14 17:21:00|396.37|394.57|396.16|394.36|396.58|394.78|395.95|394.15|0
1639502470000|2021-12-14 17:21:10|395.95|394.15|396.37|394.57|396.37|394.57|395.95|394.15|0
1639502480000|2021-12-14 17:21:20|396.79|394.99|396.58|394.78|396.79|394.99|396.58|394.78|0
1639502490000|2021-12-14 17:21:30|396.37|394.57|396.37|394.57|396.58|394.78|396.37|394.57|0
1639502500000|2021-12-14 17:21:40|396.16|394.36|395.74|393.94|396.16|394.36|395.74|393.94|0
1639502510000|2021-12-14 17:21:50|395.54|393.74|395.74|393.94|395.74|393.94|395.54|393.74|0
1639502520000|2021-12-14 17:22:00|396.58|394.78|396.79|394.99|396.79|394.99|396.58|394.78|0
1639502530000|2021-12-14 17:22:10|396.58|394.78|396.79|394.99|397|395.2|396.37|394.57|0
1639502540000|2021-12-14 17:22:20|396.58|394.78|396.79|394.99|397|395.2|396.58|394.78|0
1639502550000|2021-12-14 17:22:30|397|395.2|397.63|395.83|397.63|395.83|397|395.2|0
1639502560000|2021-12-14 17:22:40|397.84|396.04|397.84|396.04|397.84|396.04|397.84|396.04|0
1639502570000|2021-12-14 17:22:50|397.63|395.83|397.63|395.83|397.84|396.04|397.42|395.62|0
1639502580000|2021-12-14 17:23:00|396.79|394.99|397.21|395.41|397.21|395.41|396.79|394.99|0
1639502590000|2021-12-14 17:23:10|397.42|395.62|398.05|396.25|398.05|396.25|397.42|395.62|0
1639502600000|2021-12-14 17:23:20|397.84|396.04|397.84|396.04|398.26|396.46|397.84|396.04|0
1639502610000|2021-12-14 17:23:30|398.05|396.25|397.84|396.04|398.26|396.46|397.84|396.04|0
1639502620000|2021-12-14 17:23:40|397.21|395.41|396.79|394.99|397.21|395.41|396.79|394.99|0
1639502630000|2021-12-14 17:23:50|396.58|394.78|396.58|394.78|396.58|394.78|396.37|394.57|0
1639502640000|2021-12-14 17:24:00|396.79|394.99|397.21|395.41|397.21|395.41|396.79|394.99|0
1639502650000|2021-12-14 17:24:10|396.58|394.78|396.58|394.78|396.58|394.78|396.37|394.57|0
1639502660000|2021-12-14 17:24:20|396.37|394.57|396.37|394.57|396.37|394.57|396.16|394.36|0
1639502670000|2021-12-14 17:24:30|396.05|394.25|395.95|394.15|396.16|394.36|395.95|394.15|0
1639502680000|2021-12-14 17:24:40|396.16|394.36|395.95|394.15|396.16|394.36|395.95|394.15|0
1639502690000|2021-12-14 17:24:50|396.37|394.57|396.37|394.57|396.37|394.57|396.37|394.57|0
1639502700000|2021-12-14 17:25:00|396.16|394.36|396.37|394.57|396.37|394.57|396.16|394.36|0
1639502710000|2021-12-14 17:25:10|396.16|394.36|395.32|393.52|396.37|394.57|395.32|393.52|0
1639502720000|2021-12-14 17:25:20|395.53|393.73|395.32|393.52|395.53|393.73|395.32|393.52|0
1639502730000|2021-12-14 17:25:30|395.11|393.31|395.74|393.94|395.74|393.94|395.11|393.31|0
1639502740000|2021-12-14 17:25:40|396.37|394.57|396.89|395.09|396.89|395.09|396.37|394.57|0
1639502750000|2021-12-14 17:25:50|396.58|394.78|395.95|394.15|396.58|394.78|395.95|394.15|0
1639502760000|2021-12-14 17:26:00|396.16|394.36|395.74|393.94|396.16|394.36|395.74|393.94|0
1639502770000|2021-12-14 17:26:10|395.32|393.52|396.16|394.36|396.16|394.36|395.32|393.52|0
1639502780000|2021-12-14 17:26:20|396.58|394.78|397.42|395.62|397.42|395.62|396.58|394.78|0
1639502790000|2021-12-14 17:26:30|397.84|396.04|397|395.2|397.84|396.04|397|395.2|0
1639502800000|2021-12-14 17:26:40|397.21|395.41|397.21|395.41|397.52|395.72|397|395.2|0
1639502810000|2021-12-14 17:26:50|396.79|394.99|396.79|394.99|396.79|394.99|396.79|394.99|0
1639502820000|2021-12-14 17:27:00|397.21|395.41|396.79|394.99|397.21|395.41|396.79|394.99|0
1639502830000|2021-12-14 17:27:10|397|395.2|397.63|395.83|397.63|395.83|397|395.2|0
1639502840000|2021-12-14 17:27:20|397.84|396.04|397|395.2|397.84|396.04|397|395.2|0
1639502850000|2021-12-14 17:27:30|397.21|395.41|397.63|395.83|397.63|395.83|397.21|395.41|0
1639502860000|2021-12-14 17:27:40|397.42|395.62|397.84|396.04|397.84|396.04|397.42|395.62|0
1639502870000|2021-12-14 17:27:50|397.42|395.62|397.84|396.04|397.84|396.04|397.42|395.62|0
1639502880000|2021-12-14 17:28:00|398.05|396.25|398.04|396.24|398.05|396.25|398.04|396.24|0
1639502890000|2021-12-14 17:28:10|398.25|396.45|398.25|396.45|398.25|396.45|398.04|396.24|0
1639502900000|2021-12-14 17:28:20|398.46|396.66|398.67|396.87|398.67|396.87|398.46|396.66|0
1639502910000|2021-12-14 17:28:30|399.09|397.29|398.88|397.08|399.09|397.29|398.88|397.08|0
1639502920000|2021-12-14 17:28:40|399.09|397.29|399.3|397.5|399.3|397.5|399.09|397.29|0
1639502930000|2021-12-14 17:28:50|399.51|397.71|399.51|397.71|399.51|397.71|399.09|397.29|0
1639502940000|2021-12-14 17:29:00|399.72|397.92|400.14|398.34|400.14|398.34|399.51|397.71|0
1639502950000|2021-12-14 17:29:10|399.72|397.92|399.3|397.5|399.72|397.92|399.3|397.5|0
1639502960000|2021-12-14 17:29:20|399.51|397.71|399.3|397.5|399.51|397.71|399.09|397.29|0
1639502970000|2021-12-14 17:29:30|399.72|397.92|399.51|397.71|399.72|397.92|399.51|397.71|0
1639502980000|2021-12-14 17:29:40|399.3|397.5|399.72|397.92|399.72|397.92|399.3|397.5|0
1639502990000|2021-12-14 17:29:50|399.51|397.71|399.72|397.92|399.72|397.92|399.51|397.71|0
1639503000000|2021-12-14 17:30:00|398.88|397.08|398.88|397.08|399.09|397.29|398.67|396.87|0
1639503010000|2021-12-14 17:30:10|399.09|397.29|399.72|397.92|399.72|397.92|399.09|397.29|0
1639503020000|2021-12-14 17:30:20|399.51|397.71|399.93|398.13|400.14|398.34|399.51|397.71|0
1639503030000|2021-12-14 17:30:30|400.14|398.34|400.14|398.34|400.35|398.55|400.14|398.34|0
1639503040000|2021-12-14 17:30:40|399.93|398.13|399.3|397.5|399.93|398.13|399.3|397.5|0
1639503050000|2021-12-14 17:30:50|398.88|397.08|399.09|397.29|399.09|397.29|398.67|396.87|0
1639503060000|2021-12-14 17:31:00|398.67|396.87|398.67|396.87|398.67|396.87|398.67|396.87|0
1639503070000|2021-12-14 17:31:10|398.46|396.66|398.25|396.45|398.46|396.66|398.25|396.45|0
1639503080000|2021-12-14 17:31:20|398.04|396.24|397.83|396.03|398.04|396.24|397.62|395.82|0
1639503090000|2021-12-14 17:31:30|397.62|395.82|397.83|396.03|397.83|396.03|397.62|395.82|0
1639503100000|2021-12-14 17:31:40|397.62|395.82|397.93|396.13|397.93|396.13|397.62|395.82|0
1639503110000|2021-12-14 17:31:50|398.04|396.24|398.46|396.66|398.46|396.66|398.04|396.24|0
1639503120000|2021-12-14 17:32:00|398.25|396.45|397.62|395.82|398.25|396.45|397.62|395.82|0
1639503130000|2021-12-14 17:32:10|398.04|396.24|397.41|395.61|398.04|396.24|397.41|395.61|0
1639503140000|2021-12-14 17:32:20|397.2|395.4|396.99|395.19|397.41|395.61|396.99|395.19|0
1639503150000|2021-12-14 17:32:30|397.2|395.4|397.2|395.4|397.2|395.4|397.2|395.4|0
1639503160000|2021-12-14 17:32:40|396.99|395.19|396.78|394.98|396.99|395.19|396.78|394.98|0
1639503170000|2021-12-14 17:32:50|396.57|394.77|396.57|394.77|396.78|394.98|396.57|394.77|0
1639503180000|2021-12-14 17:33:00|397.2|395.4|396.78|394.98|397.2|395.4|396.78|394.98|0
1639503190000|2021-12-14 17:33:10|396.99|395.19|397.09|395.29|397.2|395.4|396.99|395.19|0
1639503200000|2021-12-14 17:33:20|397.2|395.4|396.99|395.19|397.2|395.4|396.99|395.19|0
1639503210000|2021-12-14 17:33:30|397.2|395.4|396.99|395.19|397.2|395.4|396.99|395.19|0
1639503220000|2021-12-14 17:33:40|396.78|394.98|397.2|395.4|397.2|395.4|396.78|394.98|0
1639503230000|2021-12-14 17:33:50|396.78|394.98|396.36|394.56|396.78|394.98|396.36|394.56|0
1639503240000|2021-12-14 17:34:00|396.99|395.19|397.62|395.82|397.62|395.82|396.99|395.19|0
1639503250000|2021-12-14 17:34:10|398.04|396.24|398.04|396.24|398.25|396.45|398.04|396.24|0
1639503260000|2021-12-14 17:34:20|398.46|396.66|398.67|396.87|398.67|396.87|398.25|396.45|0
1639503270000|2021-12-14 17:34:30|398.88|397.08|398.88|397.08|399.09|397.29|398.88|397.08|0
1639503280000|2021-12-14 17:34:40|398.46|396.66|398.46|396.66|398.56|396.76|398.46|396.66|0
1639503290000|2021-12-14 17:34:50|398.67|396.87|398.88|397.08|399.09|397.29|398.67|396.87|0
1639503300000|2021-12-14 17:35:00|399.09|397.29|398.88|397.08|399.51|397.71|398.88|397.08|0
1639503310000|2021-12-14 17:35:10|399.09|397.29|399.3|397.5|399.51|397.71|399.09|397.29|0
1639503320000|2021-12-14 17:35:20|399.09|397.29|399.3|397.5|399.51|397.71|399.09|397.29|0
1639503330000|2021-12-14 17:35:30|399.09|397.29|399.09|397.29|399.3|397.5|399.09|397.29|0
1639503340000|2021-12-14 17:35:40|398.88|397.08|398.88|397.08|399.09|397.29|398.88|397.08|0
1639503350000|2021-12-14 17:35:50|399.09|397.29|399.09|397.29|399.3|397.5|398.88|397.08|0
1639503360000|2021-12-14 17:36:00|398.67|396.87|398.46|396.66|398.67|396.87|398.46|396.66|0
1639503370000|2021-12-14 17:36:10|398.25|396.45|398.04|396.24|398.25|396.45|398.04|396.24|0
1639503380000|2021-12-14 17:36:20|397.83|396.03|397.41|395.61|397.83|396.03|397.41|395.61|0
1639503390000|2021-12-14 17:36:30|397.62|395.82|397.41|395.61|397.83|396.03|397.41|395.61|0
1639503400000|2021-12-14 17:36:40|397.2|395.4|396.99|395.19|397.2|395.4|396.99|395.19|0
1639503410000|2021-12-14 17:36:50|397.2|395.4|397.2|395.4|397.2|395.4|396.99|395.19|0
1639503420000|2021-12-14 17:37:00|397.41|395.61|396.99|395.19|397.41|395.61|396.99|395.19|0
1639503430000|2021-12-14 17:37:10|396.78|394.98|396.78|394.98|396.78|394.98|396.78|394.98|0
1639503440000|2021-12-14 17:37:20|396.57|394.77|397.2|395.4|397.2|395.4|396.57|394.77|0
1639503450000|2021-12-14 17:37:30|396.78|394.98|396.78|394.98|396.99|395.19|396.57|394.77|0
1639503460000|2021-12-14 17:37:40|396.57|394.77|396.78|394.98|396.78|394.98|396.57|394.77|0
1639503470000|2021-12-14 17:37:50|396.99|395.19|396.88|395.08|396.99|395.19|396.78|394.98|0
1639503480000|2021-12-14 17:38:00|397.62|395.82|397.62|395.82|397.62|395.82|397.62|395.82|0
1639503490000|2021-12-14 17:38:10|397.41|395.61|397.83|396.03|397.83|396.03|397.3|395.5|0
1639503500000|2021-12-14 17:38:20|397.62|395.82|397.2|395.4|397.62|395.82|397.2|395.4|0
1639503510000|2021-12-14 17:38:30|396.99|395.19|396.26|394.46|396.99|395.19|396.05|394.25|0
1639503520000|2021-12-14 17:38:40|396.47|394.67|396.26|394.46|396.47|394.67|396.15|394.35|0
1639503530000|2021-12-14 17:38:50|396.05|394.25|396.26|394.46|396.26|394.46|396.05|394.25|0
1639503540000|2021-12-14 17:39:00|396.05|394.25|395.84|394.04|396.05|394.25|395.63|393.83|0
1639503550000|2021-12-14 17:39:10|396.05|394.25|396.05|394.25|396.05|394.25|395.84|394.04|0
1639503560000|2021-12-14 17:39:20|395.63|393.83|395.42|393.62|395.63|393.83|395.42|393.62|0
1639503570000|2021-12-14 17:39:30|395.63|393.83|395.63|393.83|395.63|393.83|395.63|393.83|0
1639503580000|2021-12-14 17:39:40|395.42|393.62|395|393.2|395.42|393.62|395|393.2|0
1639503590000|2021-12-14 17:39:50|394.79|392.99|395|393.2|395|393.2|394.79|392.99|0
1639503600000|2021-12-14 17:40:00|395.42|393.62|395.63|393.83|395.63|393.83|395.42|393.62|0
1639503610000|2021-12-14 17:40:10|395.42|393.62|395.21|393.41|395.42|393.62|395|393.2|0
1639503620000|2021-12-14 17:40:20|395.42|393.62|395.63|393.83|395.63|393.83|395.42|393.62|0
1639503630000|2021-12-14 17:40:30|395.42|393.62|395|393.2|395.42|393.62|395|393.2|0
1639503640000|2021-12-14 17:40:40|395.21|393.41|395|393.2|395.21|393.41|395|393.2|0
1639503660000|2021-12-14 17:41:00|395.21|393.41|394.37|392.57|395.21|393.41|394.37|392.57|0
1639503670000|2021-12-14 17:41:10|394.16|392.36|395|393.2|395|393.2|393.95|392.15|0
1639503680000|2021-12-14 17:41:20|395.63|393.83|395.42|393.62|395.84|394.04|395.42|393.62|0
1639503690000|2021-12-14 17:41:30|395|393.2|394.79|392.99|395|393.2|394.79|392.99|0
1639503700000|2021-12-14 17:41:40|394.58|392.78|394.16|392.36|394.79|392.99|394.16|392.36|0
1639503710000|2021-12-14 17:41:50|394.37|392.57|394.16|392.36|394.37|392.57|394.16|392.36|0
1639503720000|2021-12-14 17:42:00|394.58|392.78|394.58|392.78|395.31|393.51|394.58|392.78|0
1639503730000|2021-12-14 17:42:10|394.47|392.67|394.37|392.57|394.68|392.88|394.37|392.57|0
1639503740000|2021-12-14 17:42:20|394.79|392.99|394.58|392.78|394.79|392.99|394.58|392.78|0
1639503750000|2021-12-14 17:42:30|394.37|392.57|394.16|392.36|394.37|392.57|394.16|392.36|0
1639503760000|2021-12-14 17:42:40|394.37|392.57|393.95|392.15|394.37|392.57|393.95|392.15|0
1639503770000|2021-12-14 17:42:50|393.53|391.73|393.53|391.73|393.74|391.94|393.53|391.73|0
1639503780000|2021-12-14 17:43:00|393.32|391.52|393.32|391.52|393.32|391.52|392.9|391.1|0
1639503790000|2021-12-14 17:43:10|393.11|391.31|392.9|391.1|393.11|391.31|392.9|391.1|0
1639503800000|2021-12-14 17:43:20|393.11|391.31|393.11|391.31|393.11|391.31|393.11|391.31|0
1639503810000|2021-12-14 17:43:30|393.32|391.52|393.53|391.73|393.53|391.73|393.32|391.52|0
1639503820000|2021-12-14 17:43:40|393.32|391.52|392.9|391.1|393.32|391.52|392.9|391.1|0
1639503830000|2021-12-14 17:43:50|393.32|391.52|392.9|391.1|393.32|391.52|392.9|391.1|0
1639503850000|2021-12-14 17:44:10|393.11|391.31|393.32|391.52|393.32|391.52|393.11|391.31|0
1639503860000|2021-12-14 17:44:20|393.53|391.73|393.32|391.52|393.53|391.73|393.32|391.52|0
1639503870000|2021-12-14 17:44:30|392.9|391.1|393.11|391.31|393.11|391.31|392.9|391.1|0
1639503880000|2021-12-14 17:44:40|392.9|391.1|393.11|391.31|393.11|391.31|392.9|391.1|0
1639503890000|2021-12-14 17:44:50|392.9|391.1|392.48|390.68|392.9|391.1|392.48|390.68|0
1639503900000|2021-12-14 17:45:00|392.27|390.47|392.48|390.68|392.48|390.68|392.27|390.47|0
1639503910000|2021-12-14 17:45:10|392.27|390.47|392.06|390.26|392.27|390.47|391.64|389.84|0
1639503920000|2021-12-14 17:45:20|392.48|390.68|392.58|390.78|392.69|390.89|392.48|390.68|0
1639503930000|2021-12-14 17:45:30|392.69|390.89|392.69|390.89|393.11|391.31|392.69|390.89|0
1639503940000|2021-12-14 17:45:40|392.9|391.1|392.9|391.1|393.11|391.31|392.9|391.1|0
1639503950000|2021-12-14 17:45:50|393|391.2|392.06|390.26|393|391.2|391.85|390.05|0
1639503960000|2021-12-14 17:46:00|392.27|390.47|392.27|390.47|392.27|390.47|392.27|390.47|0
1639503970000|2021-12-14 17:46:10|392.06|390.26|392.27|390.47|392.27|390.47|391.85|390.05|0
1639503980000|2021-12-14 17:46:20|392.69|390.89|392.9|391.1|393.11|391.31|392.69|390.89|0
1639503990000|2021-12-14 17:46:30|393.53|391.73|393.74|391.94|393.95|392.15|393.53|391.73|0
1639504000000|2021-12-14 17:46:40|393.95|392.15|393.95|392.15|393.95|392.15|393.95|392.15|0
1639504010000|2021-12-14 17:46:50|394.16|392.36|394.16|392.36|394.16|392.36|394.16|392.36|0
1639504020000|2021-12-14 17:47:00|393.95|392.15|394.37|392.57|394.37|392.57|393.95|392.15|0
1639504030000|2021-12-14 17:47:10|394.16|392.36|394.47|392.67|394.58|392.78|394.16|392.36|0
1639504040000|2021-12-14 17:47:20|394.37|392.57|393.95|392.15|394.37|392.57|393.95|392.15|0
1639504060000|2021-12-14 17:47:40|393.32|391.52|393.32|391.52|393.32|391.52|393.32|391.52|0
1639504070000|2021-12-14 17:47:50|393.11|391.31|392.9|391.1|393.11|391.31|392.9|391.1|0
1639504080000|2021-12-14 17:48:00|392.69|390.89|392.58|390.78|392.69|390.89|392.58|390.78|0
1639504090000|2021-12-14 17:48:10|392.48|390.68|392.06|390.26|392.48|390.68|392.06|390.26|0
1639504100000|2021-12-14 17:48:20|391.64|389.84|391.53|389.73|391.64|389.84|391.53|389.73|0
1639504110000|2021-12-14 17:48:30|391.43|389.63|391.64|389.84|391.64|389.84|391.43|389.63|0
1639504120000|2021-12-14 17:48:40|391.85|390.05|391.43|389.63|391.85|390.05|391.43|389.63|0
1639504130000|2021-12-14 17:48:50|391.22|389.42|391.43|389.63|391.43|389.63|391.22|389.42|0
1639504140000|2021-12-14 17:49:00|391.64|389.84|391.85|390.05|391.85|390.05|391.64|389.84|0
1639504150000|2021-12-14 17:49:10|391.64|389.84|392.06|390.26|392.06|390.26|391.64|389.84|0
1639504160000|2021-12-14 17:49:20|391.85|390.05|392.06|390.26|392.06|390.26|391.85|390.05|0
1639504170000|2021-12-14 17:49:30|391.85|390.05|392.06|390.26|392.27|390.47|391.85|390.05|0
1639504180000|2021-12-14 17:49:40|391.85|390.05|391.85|390.05|391.85|390.05|391.74|389.94|0
1639504190000|2021-12-14 17:49:50|392.06|390.26|392.48|390.68|392.48|390.68|391.85|390.05|0
1639504200000|2021-12-14 17:50:00|392.06|390.26|392.9|391.1|392.9|391.1|392.06|390.26|0
1639504210000|2021-12-14 17:50:10|392.69|390.89|392.9|391.1|393.11|391.31|392.69|390.89|0
1639504220000|2021-12-14 17:50:20|392.69|390.89|393.11|391.31|393.11|391.31|392.69|390.89|0
1639504230000|2021-12-14 17:50:30|393.31|391.51|393.31|391.51|393.31|391.51|393.11|391.31|0
1639504240000|2021-12-14 17:50:40|393.52|391.72|393.62|391.82|393.73|391.93|393.52|391.72|0
1639504250000|2021-12-14 17:50:50|393.73|391.93|393.73|391.93|393.94|392.14|393.73|391.93|0
1639504260000|2021-12-14 17:51:00|393.52|391.72|392.9|391.1|393.52|391.72|392.9|391.1|0
1639504270000|2021-12-14 17:51:10|392.69|390.89|392.69|390.89|392.69|390.89|392.69|390.89|0
1639504280000|2021-12-14 17:51:20|392.9|391.1|392.69|390.89|393.1|391.3|392.69|390.89|0
1639504290000|2021-12-14 17:51:30|392.89|391.09|392.89|391.09|392.89|391.09|392.69|390.89|0
1639504300000|2021-12-14 17:51:40|393.1|391.3|392.89|391.09|393.1|391.3|392.89|391.09|0
1639504310000|2021-12-14 17:51:50|392.69|390.89|393.1|391.3|393.31|391.51|392.69|390.89|0
1639504320000|2021-12-14 17:52:00|392.89|391.09|392.89|391.09|393.1|391.3|392.89|391.09|0
1639504330000|2021-12-14 17:52:10|392.06|390.26|392.06|390.26|392.27|390.47|392.06|390.26|0
1639504340000|2021-12-14 17:52:20|392.27|390.47|392.06|390.26|392.27|390.47|392.06|390.26|0
1639504350000|2021-12-14 17:52:30|391.85|390.05|392.06|390.26|392.06|390.26|391.85|390.05|0
1639504360000|2021-12-14 17:52:40|392.27|390.47|392.16|390.36|392.27|390.47|392.06|390.26|0
1639504370000|2021-12-14 17:52:50|392.06|390.26|392.06|390.26|392.06|390.26|391.85|390.05|0
1639504380000|2021-12-14 17:53:00|392.27|390.47|392.27|390.47|392.27|390.47|392.27|390.47|0
1639504390000|2021-12-14 17:53:10|393.1|391.3|394.15|392.35|394.15|392.35|393.1|391.3|0
1639504400000|2021-12-14 17:53:20|393.94|392.14|393.73|391.93|394.36|392.56|393.73|391.93|0
1639504410000|2021-12-14 17:53:30|393.52|391.72|393.31|391.51|393.52|391.72|393.31|391.51|0
1639504420000|2021-12-14 17:53:40|393.52|391.72|393.31|391.51|393.52|391.72|393.31|391.51|0
1639504430000|2021-12-14 17:53:50|393.73|391.93|393.31|391.51|393.73|391.93|393.1|391.3|0
1639504440000|2021-12-14 17:54:00|393.1|391.3|392.89|391.09|393.1|391.3|392.68|390.88|0
1639504450000|2021-12-14 17:54:10|393.1|391.3|393.31|391.51|393.31|391.51|393.1|391.3|0
1639504460000|2021-12-14 17:54:20|393.52|391.72|393.73|391.93|393.73|391.93|393.31|391.51|0
1639504470000|2021-12-14 17:54:30|393.94|392.14|393.94|392.14|394.15|392.35|393.94|392.14|0
1639504480000|2021-12-14 17:54:40|394.15|392.35|393.94|392.14|394.15|392.35|393.94|392.14|0
1639504490000|2021-12-14 17:54:50|393.73|391.93|394.36|392.56|394.36|392.56|393.73|391.93|0
1639504500000|2021-12-14 17:55:00|394.15|392.35|393.94|392.14|394.15|392.35|393.73|391.93|0
1639504510000|2021-12-14 17:55:10|394.15|392.35|393.83|392.03|394.15|392.35|393.73|391.93|0
1639504520000|2021-12-14 17:55:20|393.94|392.14|394.57|392.77|394.78|392.98|393.94|392.14|0
1639504530000|2021-12-14 17:55:30|394.36|392.56|393.94|392.14|394.36|392.56|393.94|392.14|0
1639504540000|2021-12-14 17:55:40|393.73|391.93|393.41|391.61|393.73|391.93|393.41|391.61|0
1639504550000|2021-12-14 17:55:50|393.73|391.93|393.52|391.72|394.15|392.35|393.52|391.72|0
1639504560000|2021-12-14 17:56:00|393.31|391.51|393.1|391.3|393.31|391.51|393.1|391.3|0
1639504570000|2021-12-14 17:56:10|392.89|391.09|393.31|391.51|393.31|391.51|392.89|391.09|0
1639504580000|2021-12-14 17:56:20|393.1|391.3|392.68|390.88|393.31|391.51|392.68|390.88|0
1639504590000|2021-12-14 17:56:30|392.47|390.67|393.1|391.3|393.1|391.3|392.47|390.67|0
1639504600000|2021-12-14 17:56:40|392.89|391.09|392.68|390.88|392.89|391.09|392.68|390.88|0
1639504610000|2021-12-14 17:56:50|392.47|390.67|392.26|390.46|392.68|390.88|392.26|390.46|0
1639504620000|2021-12-14 17:57:00|392.47|390.67|392.89|391.09|392.89|391.09|392.47|390.67|0
1639504630000|2021-12-14 17:57:10|392.68|390.88|393.1|391.3|393.1|391.3|392.68|390.88|0
1639504640000|2021-12-14 17:57:20|393.31|391.51|393.31|391.51|393.31|391.51|393.31|391.51|0
1639504650000|2021-12-14 17:57:30|393.1|391.3|392.89|391.09|393.1|391.3|392.89|391.09|0
1639504660000|2021-12-14 17:57:40|392.68|390.88|392.89|391.09|392.89|391.09|392.68|390.88|0
1639504670000|2021-12-14 17:57:50|393.1|391.3|393.1|391.3|393.1|391.3|393.1|391.3|0
1639504680000|2021-12-14 17:58:00|392.89|391.09|392.89|391.09|392.89|391.09|392.68|390.88|0
1639504690000|2021-12-14 17:58:10|392.68|390.88|392.89|391.09|393.1|391.3|392.68|390.88|0
1639504700000|2021-12-14 17:58:20|393.1|391.3|393.31|391.51|393.31|391.51|393.1|391.3|0
1639504710000|2021-12-14 17:58:30|393.1|391.3|393.1|391.3|393.31|391.51|393.1|391.3|0
1639504720000|2021-12-14 17:58:40|393.31|391.51|393.52|391.72|393.73|391.93|393.31|391.51|0
1639504730000|2021-12-14 17:58:50|393.1|391.3|392.68|390.88|393.1|391.3|392.68|390.88|0
1639504740000|2021-12-14 17:59:00|392.89|391.09|393.1|391.3|393.1|391.3|392.68|390.88|0
1639504750000|2021-12-14 17:59:10|393.31|391.51|394.36|392.56|394.36|392.56|393.31|391.51|0
1639504760000|2021-12-14 17:59:20|394.56|392.76|394.56|392.76|394.56|392.76|394.56|392.76|0
1639504770000|2021-12-14 17:59:30|394.35|392.55|394.35|392.55|394.56|392.76|394.35|392.55|0
1639504780000|2021-12-14 17:59:40|394.15|392.35|394.15|392.35|394.15|392.35|393.94|392.14|0
1639504790000|2021-12-14 17:59:50|394.14|392.34|394.14|392.34|394.56|392.76|394.14|392.34|0
1639504800000|2021-12-14 18:00:00|394.35|392.55|393.73|391.93|394.35|392.55|393.73|391.93|0
1639504810000|2021-12-14 18:00:10|394.56|392.76|394.56|392.76|394.56|392.76|394.35|392.55|0
1639504820000|2021-12-14 18:00:20|394.77|392.97|394.56|392.76|394.77|392.97|394.56|392.76|0
1639504830000|2021-12-14 18:00:30|394.77|392.97|394.77|392.97|394.87|393.07|394.77|392.97|0
1639504840000|2021-12-14 18:00:40|394.56|392.76|394.35|392.55|394.56|392.76|394.35|392.55|0
1639504850000|2021-12-14 18:00:50|394.56|392.76|394.14|392.34|394.56|392.76|394.14|392.34|0
1639504860000|2021-12-14 18:01:00|393.72|391.92|393.72|391.92|393.72|391.92|393.72|391.92|0
1639504870000|2021-12-14 18:01:10|393.51|391.71|392.89|391.09|393.51|391.71|392.89|391.09|0
1639504880000|2021-12-14 18:01:20|393.31|391.51|393.93|392.13|393.93|392.13|393.31|391.51|0
1639504890000|2021-12-14 18:01:30|394.14|392.34|393.93|392.13|394.14|392.34|393.93|392.13|0
1639504900000|2021-12-14 18:01:40|394.35|392.55|394.77|392.97|394.77|392.97|394.35|392.55|0
1639504910000|2021-12-14 18:01:50|394.98|393.18|394.98|393.18|394.98|393.18|394.77|392.97|0
1639504920000|2021-12-14 18:02:00|394.77|392.97|394.77|392.97|394.77|392.97|394.56|392.76|0
1639504930000|2021-12-14 18:02:10|394.56|392.76|395.19|393.39|395.19|393.39|394.56|392.76|0
1639504940000|2021-12-14 18:02:20|394.98|393.18|394.77|392.97|394.98|393.18|394.77|392.97|0
1639504950000|2021-12-14 18:02:30|394.98|393.18|396.45|394.65|396.45|394.65|394.77|392.97|0
1639504960000|2021-12-14 18:02:40|396.66|394.86|396.97|395.17|396.97|395.17|396.66|394.86|0
1639504970000|2021-12-14 18:02:50|397.08|395.28|397.08|395.28|397.08|395.28|396.87|395.07|0
1639504980000|2021-12-14 18:03:00|396.87|395.07|397.08|395.28|397.5|395.7|396.87|395.07|0
1639504990000|2021-12-14 18:03:10|397.5|395.7|397.5|395.7|397.5|395.7|397.5|395.7|0
1639505000000|2021-12-14 18:03:20|397.71|395.91|397.08|395.28|397.71|395.91|397.08|395.28|0
1639505010000|2021-12-14 18:03:30|397.29|395.49|397.29|395.49|397.5|395.7|397.29|395.49|0
1639505020000|2021-12-14 18:03:40|397.5|395.7|398.34|396.54|398.34|396.54|397.5|395.7|0
1639505030000|2021-12-14 18:03:50|397.92|396.12|398.13|396.33|398.13|396.33|397.92|396.12|0
1639505040000|2021-12-14 18:04:00|398.34|396.54|397.92|396.12|398.34|396.54|397.92|396.12|0
1639505050000|2021-12-14 18:04:10|398.13|396.33|398.55|396.75|398.55|396.75|398.13|396.33|0
1639505060000|2021-12-14 18:04:20|398.13|396.33|398.34|396.54|398.44|396.64|398.13|396.33|0
1639505070000|2021-12-14 18:04:30|398.55|396.75|398.55|396.75|398.55|396.75|398.34|396.54|0
1639505080000|2021-12-14 18:04:40|398.13|396.33|397.71|395.91|398.13|396.33|397.71|395.91|0
1639505090000|2021-12-14 18:04:50|397.5|395.7|397.71|395.91|397.92|396.12|397.5|395.7|0
1639505100000|2021-12-14 18:05:00|397.29|395.49|397.71|395.91|397.92|396.12|397.29|395.49|0
1639505110000|2021-12-14 18:05:10|397.92|396.12|397.92|396.12|397.92|396.12|397.92|396.12|0
1639505120000|2021-12-14 18:05:20|397.71|395.91|397.71|395.91|397.92|396.12|397.71|395.91|0
1639505130000|2021-12-14 18:05:30|397.5|395.7|397.5|395.7|397.71|395.91|397.29|395.49|0
1639505140000|2021-12-14 18:05:40|397.92|396.12|399.18|397.38|399.18|397.38|397.92|396.12|0
1639505150000|2021-12-14 18:05:50|398.97|397.17|398.97|397.17|398.97|397.17|398.76|396.96|0
1639505160000|2021-12-14 18:06:00|399.18|397.38|399.18|397.38|399.18|397.38|398.97|397.17|0
1639505170000|2021-12-14 18:06:10|399.39|397.59|399.81|398.01|399.81|398.01|399.39|397.59|0
1639505180000|2021-12-14 18:06:20|399.39|397.59|400.03|398.23|400.03|398.23|399.39|397.59|0
1639505190000|2021-12-14 18:06:30|399.81|398.01|400.03|398.23|400.03|398.23|399.81|398.01|0
1639505200000|2021-12-14 18:06:40|400.24|398.44|400.24|398.44|400.24|398.44|400.24|398.44|0
1639505210000|2021-12-14 18:06:50|400.03|398.23|399.6|397.8|400.45|398.65|399.6|397.8|0
1639505220000|2021-12-14 18:07:00|399.39|397.59|399.39|397.59|399.6|397.8|399.18|397.38|0
1639505230000|2021-12-14 18:07:10|399.18|397.38|399.6|397.8|399.6|397.8|399.18|397.38|0
1639505240000|2021-12-14 18:07:20|399.81|398.01|399.39|397.59|399.81|398.01|399.39|397.59|0
1639505250000|2021-12-14 18:07:30|399.18|397.38|398.97|397.17|399.39|397.59|398.97|397.17|0
1639505260000|2021-12-14 18:07:40|398.76|396.96|398.97|397.17|398.97|397.17|398.76|396.96|0
1639505270000|2021-12-14 18:07:50|398.86|397.06|399.18|397.38|399.18|397.38|398.76|396.96|0
1639505280000|2021-12-14 18:08:00|399.39|397.59|399.39|397.59|399.39|397.59|399.18|397.38|0
1639505290000|2021-12-14 18:08:10|399.18|397.38|399.39|397.59|399.6|397.8|399.18|397.38|0
1639505300000|2021-12-14 18:08:20|399.6|397.8|399.6|397.8|399.6|397.8|399.6|397.8|0
1639505310000|2021-12-14 18:08:30|399.18|397.38|399.39|397.59|399.39|397.59|399.18|397.38|0
1639505320000|2021-12-14 18:08:40|399.6|397.8|399.6|397.8|399.6|397.8|399.6|397.8|0
1639505330000|2021-12-14 18:08:50|399.39|397.59|399.18|397.38|399.39|397.59|399.18|397.38|0
1639505340000|2021-12-14 18:09:00|399.39|397.59|399.39|397.59|399.39|397.59|399.18|397.38|0
1639505350000|2021-12-14 18:09:10|399.18|397.38|398.76|396.96|399.39|397.59|398.76|396.96|0
1639505360000|2021-12-14 18:09:20|398.97|397.17|398.97|397.17|398.97|397.17|398.97|397.17|0
1639505370000|2021-12-14 18:09:30|399.18|397.38|398.97|397.17|399.18|397.38|398.97|397.17|0
1639505380000|2021-12-14 18:09:40|399.18|397.38|399.6|397.8|399.6|397.8|399.18|397.38|0
1639505390000|2021-12-14 18:09:50|399.39|397.59|399.6|397.8|399.6|397.8|399.39|397.59|0
1639505400000|2021-12-14 18:10:00|399.39|397.59|399.6|397.8|399.6|397.8|399.39|397.59|0
1639505410000|2021-12-14 18:10:10|399.39|397.59|399.39|397.59|399.39|397.59|399.39|397.59|0
1639505420000|2021-12-14 18:10:20|399.18|397.38|399.39|397.59|399.39|397.59|399.18|397.38|0
1639505430000|2021-12-14 18:10:30|399.18|397.38|400.02|398.22|400.02|398.22|399.18|397.38|0
1639505440000|2021-12-14 18:10:40|399.81|398.01|399.81|398.01|399.81|398.01|399.6|397.8|0
1639505450000|2021-12-14 18:10:50|399.6|397.8|399.6|397.8|399.6|397.8|399.39|397.59|0
1639505460000|2021-12-14 18:11:00|399.39|397.59|399.18|397.38|399.39|397.59|399.18|397.38|0
1639505470000|2021-12-14 18:11:10|399.6|397.8|399.28|397.48|399.6|397.8|399.18|397.38|0
1639505480000|2021-12-14 18:11:20|398.97|397.17|398.97|397.17|398.97|397.17|398.86|397.06|0
1639505490000|2021-12-14 18:11:30|398.76|396.96|398.55|396.75|398.76|396.96|398.34|396.54|0
1639505500000|2021-12-14 18:11:40|398.34|396.54|398.13|396.33|398.34|396.54|398.13|396.33|0
1639505510000|2021-12-14 18:11:50|397.91|396.11|398.13|396.33|398.13|396.33|397.91|396.11|0
1639505520000|2021-12-14 18:12:00|397.91|396.11|397.49|395.69|397.91|396.11|397.49|395.69|0
1639505530000|2021-12-14 18:12:10|397.7|395.9|397.49|395.69|397.7|395.9|397.49|395.69|0
1639505540000|2021-12-14 18:12:20|397.91|396.11|396.91|395.11|397.91|396.11|396.7|394.9|0
1639505550000|2021-12-14 18:12:30|396.49|394.69|396.28|394.48|396.49|394.69|396.28|394.48|0
1639505560000|2021-12-14 18:12:40|396.49|394.69|396.7|394.9|396.7|394.9|396.49|394.69|0
1639505570000|2021-12-14 18:12:50|396.49|394.69|396.49|394.69|396.49|394.69|396.49|394.69|0
1639505580000|2021-12-14 18:13:00|396.28|394.48|396.28|394.48|396.49|394.69|396.28|394.48|0
1639505590000|2021-12-14 18:13:10|396.07|394.27|396.07|394.27|396.07|394.27|396.07|394.27|0
1639505600000|2021-12-14 18:13:20|396.28|394.48|396.28|394.48|396.49|394.69|396.28|394.48|0
1639505610000|2021-12-14 18:13:30|396.49|394.69|397.12|395.32|397.12|395.32|396.28|394.48|0
1639505620000|2021-12-14 18:13:40|397.33|395.53|397.55|395.75|397.55|395.75|397.33|395.53|0
1639505630000|2021-12-14 18:13:50|397.76|395.96|397.55|395.75|397.76|395.96|397.33|395.53|0
1639505640000|2021-12-14 18:14:00|397.76|395.96|399.24|397.44|399.24|397.44|397.76|395.96|0
1639505650000|2021-12-14 18:14:10|399.45|397.65|399.24|397.44|399.66|397.86|399.24|397.44|0
1639505660000|2021-12-14 18:14:20|398.39|396.59|397.97|396.17|398.39|396.59|397.97|396.17|0
1639505670000|2021-12-14 18:14:30|397.76|395.96|397.76|395.96|397.76|395.96|397.55|395.75|0
1639505680000|2021-12-14 18:14:40|397.54|395.74|397.76|395.96|397.76|395.96|397.54|395.74|0
1639505690000|2021-12-14 18:14:50|397.65|395.85|397.33|395.53|397.65|395.85|397.33|395.53|0
1639505700000|2021-12-14 18:15:00|397.54|395.74|397.97|396.17|397.97|396.17|397.54|395.74|0
1639505710000|2021-12-14 18:15:10|397.76|395.96|397.76|395.96|398.18|396.38|397.76|395.96|0
1639505720000|2021-12-14 18:15:20|397.33|395.53|397.33|395.53|397.33|395.53|397.12|395.32|0
1639505730000|2021-12-14 18:15:30|397.12|395.32|397.76|395.96|397.76|395.96|397.12|395.32|0
1639505740000|2021-12-14 18:15:40|397.97|396.17|398.07|396.27|398.18|396.38|397.97|396.17|0
1639505750000|2021-12-14 18:15:50|398.18|396.38|397.75|395.95|398.18|396.38|397.75|395.95|0
1639505760000|2021-12-14 18:16:00|397.54|395.74|397.75|395.95|397.75|395.95|397.54|395.74|0
1639505770000|2021-12-14 18:16:10|397.54|395.74|397.33|395.53|397.54|395.74|397.33|395.53|0
1639505780000|2021-12-14 18:16:20|397.12|395.32|397.12|395.32|397.12|395.32|396.91|395.11|0
1639505800000|2021-12-14 18:16:40|396.91|395.11|396.7|394.9|396.91|395.11|396.7|394.9|0
1639505810000|2021-12-14 18:16:50|397.12|395.32|397.12|395.32|397.12|395.32|396.91|395.11|0
1639505820000|2021-12-14 18:17:00|397.33|395.53|398.18|396.38|398.18|396.38|397.33|395.53|0
1639505830000|2021-12-14 18:17:10|397.97|396.17|397.75|395.95|397.97|396.17|397.75|395.95|0
1639505840000|2021-12-14 18:17:20|397.54|395.74|397.33|395.53|397.54|395.74|397.12|395.32|0
1639505850000|2021-12-14 18:17:30|397.12|395.32|396.8|395|397.12|395.32|396.8|395|0
1639505860000|2021-12-14 18:17:40|396.91|395.11|396.7|394.9|396.91|395.11|396.49|394.69|0
1639505870000|2021-12-14 18:17:50|396.49|394.69|396.07|394.27|396.49|394.69|396.07|394.27|0
1639505880000|2021-12-14 18:18:00|396.28|394.48|396.28|394.48|396.28|394.48|396.07|394.27|0
1639505890000|2021-12-14 18:18:10|395.85|394.05|396.49|394.69|396.49|394.69|395.85|394.05|0
1639505900000|2021-12-14 18:18:20|396.28|394.48|396.7|394.9|396.7|394.9|396.07|394.27|0
1639505910000|2021-12-14 18:18:30|396.49|394.69|396.28|394.48|396.7|394.9|396.28|394.48|0
1639505920000|2021-12-14 18:18:40|396.06|394.26|396.28|394.48|396.28|394.48|396.06|394.26|0
1639505930000|2021-12-14 18:18:50|396.06|394.26|396.28|394.48|396.28|394.48|396.06|394.26|0
1639505940000|2021-12-14 18:19:00|396.49|394.69|396.49|394.69|396.49|394.69|396.28|394.48|0
1639505950000|2021-12-14 18:19:10|396.7|394.9|396.49|394.69|396.7|394.9|396.28|394.48|0
1639505960000|2021-12-14 18:19:20|396.7|394.9|396.7|394.9|396.91|395.11|396.7|394.9|0
1639505970000|2021-12-14 18:19:30|396.91|395.11|397.33|395.53|397.33|395.53|396.91|395.11|0
1639505980000|2021-12-14 18:19:40|397.12|395.32|397.01|395.21|397.12|395.32|396.91|395.11|0
1639505990000|2021-12-14 18:19:50|397.12|395.32|397.33|395.53|397.33|395.53|397.12|395.32|0
1639506000000|2021-12-14 18:20:00|397.54|395.74|397.96|396.16|397.96|396.16|397.33|395.53|0
1639506010000|2021-12-14 18:20:10|397.85|396.05|397.54|395.74|397.85|396.05|397.54|395.74|0
1639506020000|2021-12-14 18:20:20|397.33|395.53|396.91|395.11|397.33|395.53|396.91|395.11|0
1639506030000|2021-12-14 18:20:30|397.12|395.32|397.33|395.53|397.33|395.53|396.91|395.11|0
1639506040000|2021-12-14 18:20:40|397.12|395.32|397.54|395.74|397.54|395.74|397.12|395.32|0
1639506050000|2021-12-14 18:20:50|397.33|395.53|397.33|395.53|397.33|395.53|397.33|395.53|0
1639506060000|2021-12-14 18:21:00|397.12|395.32|396.7|394.9|397.12|395.32|396.7|394.9|0
1639506070000|2021-12-14 18:21:10|396.91|395.11|396.27|394.47|396.91|395.11|396.27|394.47|0
1639506080000|2021-12-14 18:21:20|396.48|394.68|396.37|394.57|396.48|394.68|396.37|394.57|0
1639506090000|2021-12-14 18:21:30|396.27|394.47|396.27|394.47|396.48|394.68|396.27|394.47|0
1639506100000|2021-12-14 18:21:40|396.06|394.26|396.16|394.36|396.16|394.36|396.06|394.26|0
1639506110000|2021-12-14 18:21:50|396.27|394.47|396.27|394.47|396.48|394.68|396.27|394.47|0
1639506120000|2021-12-14 18:22:00|396.06|394.26|396.06|394.26|396.06|394.26|396.06|394.26|0
1639506130000|2021-12-14 18:22:10|396.48|394.68|396.06|394.26|396.48|394.68|396.06|394.26|0
1639506140000|2021-12-14 18:22:20|395.64|393.84|395.85|394.05|395.85|394.05|395.64|393.84|0
1639506150000|2021-12-14 18:22:30|396.06|394.26|396.06|394.26|396.06|394.26|396.06|394.26|0
1639506160000|2021-12-14 18:22:40|396.27|394.47|396.48|394.68|396.48|394.68|396.27|394.47|0
1639506170000|2021-12-14 18:22:50|396.69|394.89|396.48|394.68|396.69|394.89|396.48|394.68|0
1639506180000|2021-12-14 18:23:00|396.69|394.89|396.69|394.89|396.9|395.1|396.69|394.89|0
1639506190000|2021-12-14 18:23:10|396.48|394.68|396.06|394.26|396.48|394.68|396.06|394.26|0
1639506200000|2021-12-14 18:23:20|395.85|394.05|395.85|394.05|396.06|394.26|395.85|394.05|0
1639506210000|2021-12-14 18:23:30|396.06|394.26|396.48|394.68|396.48|394.68|396.06|394.26|0
1639506220000|2021-12-14 18:23:40|396.27|394.47|396.06|394.26|396.27|394.47|396.06|394.26|0
1639506230000|2021-12-14 18:23:50|396.27|394.47|396.27|394.47|396.27|394.47|396.27|394.47|0
1639506240000|2021-12-14 18:24:00|396.48|394.68|397.11|395.31|397.11|395.31|396.48|394.68|0
1639506250000|2021-12-14 18:24:10|396.9|395.1|397.11|395.31|397.11|395.31|396.9|395.1|0
1639506260000|2021-12-14 18:24:20|396.9|395.1|397.11|395.31|397.11|395.31|396.9|395.1|0
1639506270000|2021-12-14 18:24:30|396.9|395.1|396.9|395.1|397.11|395.31|396.9|395.1|0
1639506280000|2021-12-14 18:24:40|397.11|395.31|396.9|395.1|397.11|395.31|396.9|395.1|0
1639506290000|2021-12-14 18:24:50|396.69|394.89|397.11|395.31|397.11|395.31|396.69|394.89|0
1639506300000|2021-12-14 18:25:00|396.9|395.1|396.9|395.1|397.11|395.31|396.9|395.1|0
1639506310000|2021-12-14 18:25:10|397.11|395.31|396.9|395.1|397.11|395.31|396.9|395.1|0
1639506320000|2021-12-14 18:25:20|397.11|395.31|396.06|394.26|397.11|395.31|396.06|394.26|0
1639506330000|2021-12-14 18:25:30|395.85|394.05|396.06|394.26|396.06|394.26|395.85|394.05|0
1639506340000|2021-12-14 18:25:40|395.85|394.05|395.85|394.05|395.85|394.05|395.85|394.05|0
1639506350000|2021-12-14 18:25:50|396.06|394.26|396.9|395.1|396.9|395.1|396.06|394.26|0
1639506360000|2021-12-14 18:26:00|397.11|395.31|397.32|395.52|397.32|395.52|396.69|394.89|0
1639506370000|2021-12-14 18:26:10|397.11|395.31|397.32|395.52|397.32|395.52|397.11|395.31|0
1639506380000|2021-12-14 18:26:20|397.53|395.73|397.53|395.73|397.53|395.73|397.32|395.52|0
1639506390000|2021-12-14 18:26:30|398.17|396.37|398.59|396.79|398.59|396.79|398.17|396.37|0
1639506400000|2021-12-14 18:26:40|398.38|396.58|398.59|396.79|398.59|396.79|398.17|396.37|0
1639506410000|2021-12-14 18:26:50|398.8|397|399.65|397.85|399.65|397.85|398.8|397|0
1639506420000|2021-12-14 18:27:00|399.44|397.64|399.44|397.64|399.44|397.64|399.22|397.42|0
1639506430000|2021-12-14 18:27:10|399.01|397.21|398.8|397|399.01|397.21|398.8|397|0
1639506440000|2021-12-14 18:27:20|399.44|397.64|399.01|397.21|399.44|397.64|399.01|397.21|0
1639506450000|2021-12-14 18:27:30|398.8|397|398.59|396.79|398.8|397|398.59|396.79|0
1639506460000|2021-12-14 18:27:40|398.8|397|398.8|397|399.01|397.21|398.8|397|0
1639506470000|2021-12-14 18:27:50|399.01|397.21|399.22|397.42|399.22|397.42|399.01|397.21|0
1639506480000|2021-12-14 18:28:00|399.01|397.21|399.01|397.21|399.22|397.42|399.01|397.21|0
1639506490000|2021-12-14 18:28:10|399.32|397.52|399.43|397.63|399.43|397.63|399.22|397.42|0
1639506500000|2021-12-14 18:28:20|399.65|397.85|399.86|398.06|399.86|398.06|399.43|397.63|0
1639506510000|2021-12-14 18:28:30|400.07|398.27|399.86|398.06|400.07|398.27|399.86|398.06|0
1639506520000|2021-12-14 18:28:40|400.07|398.27|400.28|398.48|400.28|398.48|400.07|398.27|0
1639506530000|2021-12-14 18:28:50|400.07|398.27|399.43|397.63|400.07|398.27|399.43|397.63|0
1639506540000|2021-12-14 18:29:00|399.86|398.06|399.65|397.85|399.86|398.06|399.43|397.63|0
1639506550000|2021-12-14 18:29:10|399.43|397.63|399.22|397.42|399.43|397.63|399.22|397.42|0
1639506560000|2021-12-14 18:29:20|399.43|397.63|399.65|397.85|399.86|398.06|399.43|397.63|0
1639506570000|2021-12-14 18:29:30|399.43|397.63|399.86|398.06|399.86|398.06|399.43|397.63|0
1639506580000|2021-12-14 18:29:40|399.65|397.85|399.53|397.73|399.65|397.85|399.53|397.73|0
1639506590000|2021-12-14 18:29:50|399.86|398.06|399.43|397.63|399.86|398.06|399.22|397.42|0
1639506600000|2021-12-14 18:30:00|399.22|397.42|398.73|396.93|399.22|397.42|398.73|396.93|0
1639506610000|2021-12-14 18:30:10|398.52|396.72|398.31|396.51|398.52|396.72|398.31|396.51|0
1639506620000|2021-12-14 18:30:20|397.88|396.08|398.45|396.65|398.45|396.65|397.88|396.08|0
1639506630000|2021-12-14 18:30:30|398.23|396.43|398.23|396.43|398.23|396.43|398.23|396.43|0
1639506640000|2021-12-14 18:30:40|398.02|396.22|398.23|396.43|398.23|396.43|398.02|396.22|0
1639506650000|2021-12-14 18:30:50|398.45|396.65|398.45|396.65|398.45|396.65|398.45|396.65|0
1639506660000|2021-12-14 18:31:00|398.23|396.43|398.23|396.43|398.23|396.43|398.02|396.22|0
1639506670000|2021-12-14 18:31:10|398.02|396.22|397.81|396.01|398.02|396.22|397.81|396.01|0
1639506680000|2021-12-14 18:31:20|397.39|395.59|397.6|395.8|397.6|395.8|397.39|395.59|0
1639506700000|2021-12-14 18:31:40|397.39|395.59|398.23|396.43|398.23|396.43|397.39|395.59|0
1639506710000|2021-12-14 18:31:50|398.02|396.22|398.02|396.22|398.23|396.43|398.02|396.22|0
1639506720000|2021-12-14 18:32:00|397.81|396.01|397.39|395.59|398.02|396.22|397.39|395.59|0
1639506730000|2021-12-14 18:32:10|397.18|395.38|397.39|395.59|397.39|395.59|397.18|395.38|0
1639506740000|2021-12-14 18:32:20|397.18|395.38|397.18|395.38|397.18|395.38|396.96|395.16|0
1639506750000|2021-12-14 18:32:30|396.96|395.16|396.54|394.74|396.96|395.16|396.54|394.74|0
1639506760000|2021-12-14 18:32:40|396.75|394.95|397.18|395.38|397.18|395.38|396.75|394.95|0
1639506770000|2021-12-14 18:32:50|396.75|394.95|396.75|394.95|396.75|394.95|396.75|394.95|0
1639506780000|2021-12-14 18:33:00|396.85|395.05|396.75|394.95|396.85|395.05|396.54|394.74|0
1639506790000|2021-12-14 18:33:10|396.96|395.16|396.54|394.74|396.96|395.16|396.54|394.74|0
1639506800000|2021-12-14 18:33:20|396.75|394.95|396.96|395.16|397.17|395.37|396.75|394.95|0
1639506810000|2021-12-14 18:33:30|397.17|395.37|396.96|395.16|397.17|395.37|396.96|395.16|0
1639506820000|2021-12-14 18:33:40|397.17|395.37|397.6|395.8|397.6|395.8|397.17|395.37|0
1639506830000|2021-12-14 18:33:50|397.39|395.59|397.81|396.01|398.02|396.22|397.39|395.59|0
1639506840000|2021-12-14 18:34:00|397.6|395.8|398.02|396.22|398.02|396.22|397.6|395.8|0
1639506850000|2021-12-14 18:34:10|397.81|396.01|397.39|395.59|398.02|396.22|397.39|395.59|0
1639506860000|2021-12-14 18:34:20|397.17|395.37|396.96|395.16|397.17|395.37|396.96|395.16|0
1639506870000|2021-12-14 18:34:30|396.75|394.95|396.75|394.95|396.96|395.16|396.75|394.95|0
1639506880000|2021-12-14 18:34:40|396.96|395.16|396.75|394.95|396.96|395.16|396.75|394.95|0
1639506890000|2021-12-14 18:34:50|396.96|395.16|396.75|394.95|396.96|395.16|396.75|394.95|0
1639506900000|2021-12-14 18:35:00|396.96|395.16|397.38|395.58|397.38|395.58|396.96|395.16|0
1639506910000|2021-12-14 18:35:10|397.17|395.37|396.85|395.05|397.17|395.37|396.85|395.05|0
1639506920000|2021-12-14 18:35:20|396.96|395.16|397.17|395.37|397.17|395.37|396.96|395.16|0
1639506930000|2021-12-14 18:35:30|397.38|395.58|397.81|396.01|397.91|396.11|397.38|395.58|0
1639506940000|2021-12-14 18:35:40|397.6|395.8|397.17|395.37|397.6|395.8|397.17|395.37|0
1639506950000|2021-12-14 18:35:50|397.38|395.58|397.17|395.37|397.38|395.58|397.17|395.37|0
1639506960000|2021-12-14 18:36:00|396.75|394.95|396.33|394.53|396.75|394.95|396.33|394.53|0
1639506970000|2021-12-14 18:36:10|396.12|394.32|395.91|394.11|396.12|394.32|395.91|394.11|0
1639506980000|2021-12-14 18:36:20|396.12|394.32|396.33|394.53|396.33|394.53|396.12|394.32|0
1639507000000|2021-12-14 18:36:40|396.54|394.74|396.33|394.53|396.54|394.74|396.33|394.53|0
1639507010000|2021-12-14 18:36:50|396.12|394.32|396.33|394.53|396.33|394.53|396.12|394.32|0
1639507020000|2021-12-14 18:37:00|396.43|394.63|396.54|394.74|396.54|394.74|396.33|394.53|0
1639507030000|2021-12-14 18:37:10|396.33|394.53|397.17|395.37|397.17|395.37|396.33|394.53|0
1639507040000|2021-12-14 18:37:20|396.96|395.16|397.59|395.79|397.59|395.79|396.96|395.16|0
1639507050000|2021-12-14 18:37:30|397.38|395.58|397.17|395.37|397.38|395.58|397.17|395.37|0
1639507060000|2021-12-14 18:37:40|397.38|395.58|397.38|395.58|397.38|395.58|396.96|395.16|0
1639507070000|2021-12-14 18:37:50|397.17|395.37|397.38|395.58|397.38|395.58|397.17|395.37|0
1639507080000|2021-12-14 18:38:00|397.59|395.79|397.38|395.58|397.59|395.79|397.38|395.58|0
1639507090000|2021-12-14 18:38:10|397.59|395.79|398.86|397.06|398.86|397.06|397.59|395.79|0
1639507100000|2021-12-14 18:38:20|398.65|396.85|398.02|396.22|398.65|396.85|398.02|396.22|0
1639507110000|2021-12-14 18:38:30|397.59|395.79|397.17|395.37|397.59|395.79|396.85|395.05|0
1639507120000|2021-12-14 18:38:40|396.96|395.16|397.17|395.37|397.17|395.37|396.96|395.16|0
1639507130000|2021-12-14 18:38:50|396.96|395.16|396.96|395.16|396.96|395.16|396.96|395.16|0
1639507140000|2021-12-14 18:39:00|397.38|395.58|397.17|395.37|397.38|395.58|397.17|395.37|0
1639507150000|2021-12-14 18:39:10|396.96|395.16|396.96|395.16|396.96|395.16|396.96|395.16|0
1639507160000|2021-12-14 18:39:20|396.75|394.95|396.64|394.84|396.75|394.95|396.64|394.84|0
1639507170000|2021-12-14 18:39:30|396.54|394.74|396.54|394.74|396.75|394.95|396.54|394.74|0
1639507180000|2021-12-14 18:39:40|396.75|394.95|396.75|394.95|396.96|395.16|396.75|394.95|0
1639507200000|2021-12-14 18:40:00|396.54|394.74|396.54|394.74|396.75|394.95|396.54|394.74|0
1639507210000|2021-12-14 18:40:10|396.32|394.52|396.11|394.31|396.32|394.52|396.11|394.31|0
1639507220000|2021-12-14 18:40:20|396.32|394.52|395.9|394.1|396.32|394.52|395.9|394.1|0
1639507240000|2021-12-14 18:40:40|395.69|393.89|395.69|393.89|395.69|393.89|395.69|393.89|0
1639507250000|2021-12-14 18:40:50|395.48|393.68|395.48|393.68|395.48|393.68|395.48|393.68|0
1639507260000|2021-12-14 18:41:00|395.69|393.89|395.69|393.89|395.69|393.89|395.69|393.89|0
1639507270000|2021-12-14 18:41:10|395.9|394.1|395.48|393.68|395.9|394.1|395.48|393.68|0
1639507280000|2021-12-14 18:41:20|395.27|393.47|395.27|393.47|395.27|393.47|395.27|393.47|0
1639507290000|2021-12-14 18:41:30|395.48|393.68|395.69|393.89|395.69|393.89|395.48|393.68|0
1639507300000|2021-12-14 18:41:40|395.9|394.1|396.11|394.31|396.11|394.31|395.9|394.1|0
1639507310000|2021-12-14 18:41:50|395.9|394.1|396.11|394.31|396.11|394.31|395.9|394.1|0
1639507320000|2021-12-14 18:42:00|395.9|394.1|395.48|393.68|395.9|394.1|395.48|393.68|0
1639507330000|2021-12-14 18:42:10|395.06|393.26|394.85|393.05|395.27|393.47|394.85|393.05|0
1639507340000|2021-12-14 18:42:20|394.63|392.83|394.63|392.83|394.84|393.04|394.42|392.62|0
1639507350000|2021-12-14 18:42:30|395.06|393.26|395.27|393.47|395.27|393.47|395.06|393.26|0
1639507360000|2021-12-14 18:42:40|394.84|393.04|394.63|392.83|395.06|393.26|394.63|392.83|0
1639507370000|2021-12-14 18:42:50|394.84|393.04|394.84|393.04|394.84|393.04|394.84|393.04|0
1639507380000|2021-12-14 18:43:00|394.63|392.83|394.84|393.04|394.84|393.04|394.42|392.62|0
1639507390000|2021-12-14 18:43:10|394.63|392.83|394.42|392.62|394.63|392.83|394.42|392.62|0
1639507400000|2021-12-14 18:43:20|394.63|392.83|394.63|392.83|394.63|392.83|394.52|392.72|0
1639507410000|2021-12-14 18:43:30|394.42|392.62|394.42|392.62|394.42|392.62|394.42|392.62|0
1639507420000|2021-12-14 18:43:40|394.21|392.41|394.42|392.62|394.42|392.62|394.21|392.41|0
1639507430000|2021-12-14 18:43:50|394.21|392.41|394.42|392.62|394.42|392.62|394.21|392.41|0
1639507440000|2021-12-14 18:44:00|394.21|392.41|394.31|392.51|394.42|392.62|394.21|392.41|0
1639507450000|2021-12-14 18:44:10|394.21|392.41|394|392.2|394.42|392.62|394|392.2|0
1639507470000|2021-12-14 18:44:30|394.21|392.41|394.42|392.62|394.42|392.62|394.21|392.41|0
1639507480000|2021-12-14 18:44:40|394.21|392.41|394.21|392.41|394.42|392.62|394.21|392.41|0
1639507490000|2021-12-14 18:44:50|394|392.2|394|392.2|394|392.2|394|392.2|0
1639507500000|2021-12-14 18:45:00|394.21|392.41|394.63|392.83|394.63|392.83|394.21|392.41|0
1639507510000|2021-12-14 18:45:10|394.84|393.04|394.42|392.62|394.84|393.04|394.42|392.62|0
1639507520000|2021-12-14 18:45:20|394.63|392.83|394.63|392.83|394.63|392.83|394.63|392.83|0
1639507530000|2021-12-14 18:45:30|394.42|392.62|394.42|392.62|394.63|392.83|394.42|392.62|0
1639507540000|2021-12-14 18:45:40|394.63|392.83|394.84|393.04|394.84|393.04|394.42|392.62|0
1639507550000|2021-12-14 18:45:50|394.63|392.83|395.05|393.25|395.05|393.25|394.63|392.83|0
1639507560000|2021-12-14 18:46:00|394.63|392.83|394.84|393.04|394.84|393.04|394.42|392.62|0
1639507570000|2021-12-14 18:46:10|394.94|393.14|395.47|393.67|395.47|393.67|394.94|393.14|0
1639507580000|2021-12-14 18:46:20|395.26|393.46|395.05|393.25|395.26|393.46|394.84|393.04|0
1639507590000|2021-12-14 18:46:30|394.84|393.04|394.84|393.04|394.84|393.04|394.84|393.04|0
1639507600000|2021-12-14 18:46:40|395.05|393.25|395.05|393.25|395.05|393.25|394.84|393.04|0
1639507620000|2021-12-14 18:47:00|394.63|392.83|394.63|392.83|394.63|392.83|394.63|392.83|0
1639507630000|2021-12-14 18:47:10|394.84|393.04|395.05|393.25|395.26|393.46|394.84|393.04|0
1639507640000|2021-12-14 18:47:20|394.84|393.04|394.84|393.04|395.05|393.25|394.84|393.04|0
1639507650000|2021-12-14 18:47:30|395.05|393.25|394.84|393.04|395.05|393.25|394.84|393.04|0
1639507670000|2021-12-14 18:47:50|395.05|393.25|394.84|393.04|395.05|393.25|394.73|392.93|0
1639507680000|2021-12-14 18:48:00|394.63|392.83|394.84|393.04|394.84|393.04|394.63|392.83|0
1639507690000|2021-12-14 18:48:10|394.42|392.62|394|392.2|394.42|392.62|394|392.2|0
1639507700000|2021-12-14 18:48:20|394.21|392.41|394.1|392.3|394.21|392.41|394.1|392.3|0
1639507710000|2021-12-14 18:48:30|394|392.2|394.63|392.83|394.63|392.83|394|392.2|0
1639507720000|2021-12-14 18:48:40|394.42|392.62|394.21|392.41|394.63|392.83|394.21|392.41|0
1639507730000|2021-12-14 18:48:50|393.79|391.99|394|392.2|394|392.2|393.79|391.99|0
1639507740000|2021-12-14 18:49:00|394.21|392.41|394.21|392.41|394.21|392.41|394.21|392.41|0
1639507750000|2021-12-14 18:49:10|394.1|392.3|394|392.2|394.21|392.41|394|392.2|0
1639507760000|2021-12-14 18:49:20|393.79|391.99|393.78|391.98|394|392.2|393.78|391.98|0
1639507770000|2021-12-14 18:49:30|393.57|391.77|393.57|391.77|393.57|391.77|393.57|391.77|0
1639507780000|2021-12-14 18:49:40|393.78|391.98|393.78|391.98|393.78|391.98|393.78|391.98|0
1639507790000|2021-12-14 18:49:50|394|392.2|393.78|391.98|394|392.2|393.57|391.77|0
1639507800000|2021-12-14 18:50:00|394|392.2|393.78|391.98|394|392.2|393.78|391.98|0
1639507810000|2021-12-14 18:50:10|394|392.2|393.99|392.19|394|392.2|393.99|392.19|0
1639507820000|2021-12-14 18:50:20|394.21|392.41|394.21|392.41|394.21|392.41|394.1|392.3|0
1639507840000|2021-12-14 18:50:40|393.78|391.98|393.78|391.98|393.78|391.98|393.57|391.77|0
1639507850000|2021-12-14 18:50:50|393.99|392.19|393.99|392.19|393.99|392.19|393.99|392.19|0
1639507860000|2021-12-14 18:51:00|394.21|392.41|394.42|392.62|394.42|392.62|393.78|391.98|0
1639507870000|2021-12-14 18:51:10|394.2|392.4|393.57|391.77|394.2|392.4|393.57|391.77|0
1639507880000|2021-12-14 18:51:20|393.78|391.98|394.2|392.4|394.2|392.4|393.78|391.98|0
1639507890000|2021-12-14 18:51:30|394.42|392.62|394.94|393.14|394.94|393.14|394.42|392.62|0
1639507900000|2021-12-14 18:51:40|395.26|393.46|395.47|393.67|395.68|393.88|395.26|393.46|0
1639507910000|2021-12-14 18:51:50|395.26|393.46|394.42|392.62|395.26|393.46|394.42|392.62|0
1639507920000|2021-12-14 18:52:00|394.63|392.83|394.41|392.61|394.63|392.83|394.31|392.51|0
1639507930000|2021-12-14 18:52:10|394.2|392.4|394.41|392.61|394.41|392.61|393.99|392.19|0
1639507940000|2021-12-14 18:52:20|394.52|392.72|394.63|392.83|394.84|393.04|394.52|392.72|0
1639507950000|2021-12-14 18:52:30|394.84|393.04|394.41|392.61|394.84|393.04|394.41|392.61|0
1639507960000|2021-12-14 18:52:40|394.2|392.4|393.57|391.77|394.2|392.4|393.57|391.77|0
1639507970000|2021-12-14 18:52:50|393.36|391.56|393.36|391.56|393.36|391.56|393.36|391.56|0
1639507980000|2021-12-14 18:53:00|393.15|391.35|393.15|391.35|393.15|391.35|393.15|391.35|0
1639507990000|2021-12-14 18:53:10|392.94|391.14|392.94|391.14|393.15|391.35|392.94|391.14|0
1639508000000|2021-12-14 18:53:20|392.73|390.93|392.94|391.14|392.94|391.14|392.73|390.93|0
1639508010000|2021-12-14 18:53:30|393.15|391.35|392.94|391.14|393.15|391.35|392.94|391.14|0
1639508020000|2021-12-14 18:53:40|393.15|391.35|393.15|391.35|393.15|391.35|393.15|391.35|0
1639508030000|2021-12-14 18:53:50|392.94|391.14|392.94|391.14|393.15|391.35|392.94|391.14|0
1639508040000|2021-12-14 18:54:00|392.73|390.93|392.31|390.51|392.73|390.93|392.31|390.51|0
1639508050000|2021-12-14 18:54:10|392.52|390.72|392.73|390.93|392.73|390.93|392.52|390.72|0
1639508060000|2021-12-14 18:54:20|392.94|391.14|393.36|391.56|393.36|391.56|392.94|391.14|0
1639508070000|2021-12-14 18:54:30|393.15|391.35|392.94|391.14|393.15|391.35|392.73|390.93|0
1639508080000|2021-12-14 18:54:40|393.36|391.56|392.94|391.14|393.36|391.56|392.94|391.14|0
1639508090000|2021-12-14 18:54:50|393.15|391.35|393.36|391.56|393.36|391.56|393.15|391.35|0
1639508100000|2021-12-14 18:55:00|393.15|391.35|393.25|391.45|393.36|391.56|393.15|391.35|0
1639508110000|2021-12-14 18:55:10|393.36|391.56|392.31|390.51|393.36|391.56|392.31|390.51|0
1639508120000|2021-12-14 18:55:20|392.52|390.72|392.52|390.72|392.52|390.72|392.31|390.51|0
1639508130000|2021-12-14 18:55:30|392.31|390.51|392.52|390.72|392.52|390.72|392.31|390.51|0
1639508140000|2021-12-14 18:55:40|392.31|390.51|392.1|390.3|392.31|390.51|392.1|390.3|0
1639508150000|2021-12-14 18:55:50|392.31|390.51|392.09|390.29|392.31|390.51|392.09|390.29|0
1639508160000|2021-12-14 18:56:00|392.31|390.51|392.31|390.51|392.31|390.51|392.09|390.29|0
1639508170000|2021-12-14 18:56:10|392.09|390.29|393.04|391.24|393.15|391.35|392.09|390.29|0
1639508180000|2021-12-14 18:56:20|392.94|391.14|392.94|391.14|393.04|391.24|392.94|391.14|0
1639508190000|2021-12-14 18:56:30|392.73|390.93|392.73|390.93|392.73|390.93|392.52|390.72|0
1639508200000|2021-12-14 18:56:40|392.52|390.72|392.52|390.72|392.52|390.72|392.52|390.72|0
1639508210000|2021-12-14 18:56:50|392.73|390.93|392.73|390.93|392.94|391.14|392.73|390.93|0
1639508220000|2021-12-14 18:57:00|392.94|391.14|392.94|391.14|392.94|391.14|392.94|391.14|0
1639508230000|2021-12-14 18:57:10|392.73|390.93|392.94|391.14|392.94|391.14|392.73|390.93|0
1639508240000|2021-12-14 18:57:20|393.15|391.35|393.15|391.35|393.15|391.35|392.94|391.14|0
1639508250000|2021-12-14 18:57:30|392.94|391.14|392.94|391.14|392.94|391.14|392.94|391.14|0
1639508260000|2021-12-14 18:57:40|393.15|391.35|393.57|391.77|393.57|391.77|393.15|391.35|0
1639508270000|2021-12-14 18:57:50|393.36|391.56|393.36|391.56|393.36|391.56|393.15|391.35|0
1639508280000|2021-12-14 18:58:00|393.15|391.35|393.15|391.35|393.15|391.35|393.15|391.35|0
1639508290000|2021-12-14 18:58:10|392.3|390.5|391.67|389.87|392.3|390.5|391.67|389.87|0
1639508300000|2021-12-14 18:58:20|391.46|389.66|391.25|389.45|391.46|389.66|391.25|389.45|0
1639508310000|2021-12-14 18:58:30|391.46|389.66|391.25|389.45|391.46|389.66|391.25|389.45|0
1639508320000|2021-12-14 18:58:40|391.46|389.66|391.88|390.08|391.88|390.08|391.46|389.66|0
1639508330000|2021-12-14 18:58:50|392.09|390.29|391.88|390.08|392.09|390.29|391.88|390.08|0
1639508340000|2021-12-14 18:59:00|392.09|390.29|392.51|390.71|392.72|390.92|392.09|390.29|0
1639508350000|2021-12-14 18:59:10|392.72|390.92|392.93|391.13|392.93|391.13|392.72|390.92|0
1639508360000|2021-12-14 18:59:20|393.14|391.34|392.93|391.13|393.14|391.34|392.93|391.13|0
1639508370000|2021-12-14 18:59:30|393.14|391.34|392.72|390.92|393.14|391.34|392.72|390.92|0
1639508380000|2021-12-14 18:59:40|392.82|391.02|393.35|391.55|393.35|391.55|392.82|391.02|0
1639508390000|2021-12-14 18:59:50|393.14|391.34|393.14|391.34|393.14|391.34|393.14|391.34|0
1639508400000|2021-12-14 19:00:00|392.72|390.92|392.93|391.13|392.93|391.13|392.72|390.92|0
1639508410000|2021-12-14 19:00:10|393.14|391.34|393.56|391.76|393.56|391.76|393.14|391.34|0
1639508420000|2021-12-14 19:00:20|393.78|391.98|393.14|391.34|393.78|391.98|393.14|391.34|0
1639508430000|2021-12-14 19:00:30|394.2|392.4|393.99|392.19|394.2|392.4|393.78|391.98|0
1639508440000|2021-12-14 19:00:40|394.41|392.61|394.2|392.4|394.41|392.61|394.2|392.4|0
1639508450000|2021-12-14 19:00:50|393.99|392.19|393.56|391.76|393.99|392.19|393.56|391.76|0
1639508460000|2021-12-14 19:01:00|393.78|391.98|393.14|391.34|393.78|391.98|393.14|391.34|0
1639508470000|2021-12-14 19:01:10|392.72|390.92|392.51|390.71|392.72|390.92|392.51|390.71|0
1639508480000|2021-12-14 19:01:20|392.3|390.5|392.09|390.29|392.3|390.5|391.88|390.08|0
1639508490000|2021-12-14 19:01:30|391.88|390.08|391.88|390.08|391.88|390.08|391.88|390.08|0
1639508500000|2021-12-14 19:01:40|392.09|390.29|392.51|390.71|392.51|390.71|392.09|390.29|0
1639508510000|2021-12-14 19:01:50|392.61|390.81|392.72|390.92|392.72|390.92|392.61|390.81|0
1639508520000|2021-12-14 19:02:00|392.51|390.71|393.14|391.34|393.14|391.34|392.51|390.71|0
1639508530000|2021-12-14 19:02:10|392.93|391.13|393.56|391.76|393.56|391.76|392.93|391.13|0
1639508540000|2021-12-14 19:02:20|393.35|391.55|392.93|391.13|393.56|391.76|392.93|391.13|0
1639508550000|2021-12-14 19:02:30|393.14|391.34|393.98|392.18|393.98|392.18|393.14|391.34|0
1639508560000|2021-12-14 19:02:40|393.87|392.07|395.25|393.45|395.25|393.45|393.77|391.97|0
1639508570000|2021-12-14 19:02:50|395.46|393.66|395.25|393.45|395.67|393.87|395.25|393.45|0
1639508580000|2021-12-14 19:03:00|395.04|393.24|395.25|393.45|395.25|393.45|395.04|393.24|0
1639508590000|2021-12-14 19:03:10|395.67|393.87|395.25|393.45|395.67|393.87|395.25|393.45|0
1639508600000|2021-12-14 19:03:20|396.09|394.29|395.88|394.08|396.09|394.29|395.67|393.87|0
1639508610000|2021-12-14 19:03:30|395.67|393.87|395.25|393.45|395.67|393.87|395.25|393.45|0
1639508620000|2021-12-14 19:03:40|395.46|393.66|396.52|394.72|396.52|394.72|395.46|393.66|0
1639508630000|2021-12-14 19:03:50|396.94|395.14|397.36|395.56|397.36|395.56|396.94|395.14|0
1639508640000|2021-12-14 19:04:00|397.15|395.35|396.73|394.93|397.15|395.35|396.73|394.93|0
1639508650000|2021-12-14 19:04:10|396.51|394.71|396.94|395.14|396.94|395.14|396.51|394.71|0
1639508660000|2021-12-14 19:04:20|397.15|395.35|397.78|395.98|397.78|395.98|397.15|395.35|0
1639508670000|2021-12-14 19:04:30|397.57|395.77|398.21|396.41|398.21|396.41|397.57|395.77|0
1639508680000|2021-12-14 19:04:40|398.42|396.62|398.42|396.62|398.63|396.83|398.42|396.62|0
1639508690000|2021-12-14 19:04:50|398.21|396.41|397.36|395.56|398.21|396.41|397.36|395.56|0
1639508700000|2021-12-14 19:05:00|397.15|395.35|397.57|395.77|397.57|395.77|397.15|395.35|0
1639508710000|2021-12-14 19:05:10|397.15|395.35|396.94|395.14|397.15|395.35|396.73|394.93|0
1639508720000|2021-12-14 19:05:20|396.72|394.92|397.36|395.56|397.36|395.56|396.72|394.92|0
1639508730000|2021-12-14 19:05:30|396.94|395.14|396.51|394.71|396.94|395.14|396.51|394.71|0
1639508740000|2021-12-14 19:05:40|397.46|395.66|397.99|396.19|398.42|396.62|397.46|395.66|0
1639508750000|2021-12-14 19:05:50|397.78|395.98|397.88|396.08|397.88|396.08|397.78|395.98|0
1639508760000|2021-12-14 19:06:00|397.78|395.98|397.15|395.35|397.78|395.98|397.15|395.35|0
1639508770000|2021-12-14 19:06:10|396.94|395.14|396.94|395.14|397.15|395.35|396.94|395.14|0
1639508780000|2021-12-14 19:06:20|396.72|394.92|397.15|395.35|397.15|395.35|396.72|394.92|0
1639508790000|2021-12-14 19:06:30|397.25|395.45|397.15|395.35|397.25|395.45|397.15|395.35|0
1639508800000|2021-12-14 19:06:40|397.46|395.66|397.78|395.98|397.78|395.98|397.36|395.56|0
1639508810000|2021-12-14 19:06:50|397.57|395.77|397.78|395.98|397.78|395.98|397.57|395.77|0
1639508820000|2021-12-14 19:07:00|397.88|396.08|397.57|395.77|397.88|396.08|397.57|395.77|0
1639508830000|2021-12-14 19:07:10|397.36|395.56|397.57|395.77|397.78|395.98|397.36|395.56|0
1639508840000|2021-12-14 19:07:20|398.2|396.4|397.99|396.19|398.2|396.4|397.99|396.19|0
1639508850000|2021-12-14 19:07:30|398.2|396.4|398.2|396.4|398.2|396.4|397.99|396.19|0
1639508860000|2021-12-14 19:07:40|397.99|396.19|398.2|396.4|398.2|396.4|397.99|396.19|0
1639508870000|2021-12-14 19:07:50|398.41|396.61|398.63|396.83|398.63|396.83|398.41|396.61|0
1639508880000|2021-12-14 19:08:00|398.41|396.61|398.63|396.83|398.63|396.83|398.41|396.61|0
1639508890000|2021-12-14 19:08:10|398.2|396.4|398.63|396.83|398.63|396.83|398.2|396.4|0
1639508900000|2021-12-14 19:08:20|398.84|397.04|398.84|397.04|398.84|397.04|398.63|396.83|0
1639508910000|2021-12-14 19:08:30|398.63|396.83|399.26|397.46|399.26|397.46|398.63|396.83|0
1639508920000|2021-12-14 19:08:40|399.47|397.67|400.53|398.73|400.53|398.73|399.47|397.67|0
1639508930000|2021-12-14 19:08:50|400.32|398.52|399.89|398.09|400.32|398.52|399.89|398.09|0
1639508940000|2021-12-14 19:09:00|400.11|398.31|399.89|398.09|400.53|398.73|399.89|398.09|0
1639508950000|2021-12-14 19:09:10|400.11|398.31|400.11|398.31|400.32|398.52|400.11|398.31|0
1639508960000|2021-12-14 19:09:20|400.32|398.52|400.74|398.94|400.74|398.94|400.32|398.52|0
1639508970000|2021-12-14 19:09:30|401.38|399.58|403.08|401.28|403.08|401.28|401.38|399.58|0
1639508980000|2021-12-14 19:09:40|402.86|401.06|403.29|401.49|403.29|401.49|402.65|400.85|0
1639508990000|2021-12-14 19:09:50|403.08|401.28|403.29|401.49|403.29|401.49|403.08|401.28|0
1639509000000|2021-12-14 19:10:00|403.08|401.28|402.65|400.85|403.08|401.28|402.65|400.85|0
1639509010000|2021-12-14 19:10:10|403.5|401.7|403.5|401.7|403.5|401.7|403.29|401.49|0
1639509020000|2021-12-14 19:10:20|403.29|401.49|403.08|401.28|403.29|401.49|402.86|401.06|0
1639509030000|2021-12-14 19:10:30|403.29|401.49|403.18|401.38|403.5|401.7|403.18|401.38|0
1639509040000|2021-12-14 19:10:40|403.08|401.28|403.71|401.91|403.71|401.91|402.86|401.06|0
1639509050000|2021-12-14 19:10:50|404.14|402.34|404.14|402.34|404.35|402.55|404.14|402.34|0
1639509060000|2021-12-14 19:11:00|404.35|402.55|403.71|401.91|404.35|402.55|403.71|401.91|0
1639509070000|2021-12-14 19:11:10|403.5|401.7|403.5|401.7|403.71|401.91|403.5|401.7|0
1639509080000|2021-12-14 19:11:20|403.07|401.27|403.5|401.7|403.5|401.7|403.07|401.27|0
1639509090000|2021-12-14 19:11:30|403.71|401.91|404.35|402.55|404.35|402.55|403.71|401.91|0
1639509100000|2021-12-14 19:11:40|404.77|402.97|404.99|403.19|404.99|403.19|404.56|402.76|0
1639509110000|2021-12-14 19:11:50|404.88|403.08|405.2|403.4|405.41|403.61|404.88|403.08|0
1639509120000|2021-12-14 19:12:00|404.77|402.97|404.77|402.97|404.99|403.19|404.77|402.97|0
1639509130000|2021-12-14 19:12:10|404.56|402.76|404.35|402.55|404.56|402.76|404.14|402.34|0
1639509140000|2021-12-14 19:12:20|404.77|402.97|405.62|403.82|405.62|403.82|404.77|402.97|0
1639509150000|2021-12-14 19:12:30|405.41|403.61|405.41|403.61|405.62|403.82|405.41|403.61|0
1639509160000|2021-12-14 19:12:40|405.2|403.4|405.2|403.4|405.41|403.61|405.2|403.4|0
1639509170000|2021-12-14 19:12:50|405.41|403.61|404.99|403.19|405.41|403.61|404.99|403.19|0
1639509180000|2021-12-14 19:13:00|405.41|403.61|405.62|403.82|405.62|403.82|405.3|403.5|0
1639509190000|2021-12-14 19:13:10|405.41|403.61|404.99|403.19|405.41|403.61|404.99|403.19|0
1639509200000|2021-12-14 19:13:20|404.35|402.55|404.14|402.34|404.56|402.76|404.14|402.34|0
1639509210000|2021-12-14 19:13:30|403.92|402.12|404.02|402.22|404.02|402.22|403.92|402.12|0
1639509220000|2021-12-14 19:13:40|403.71|401.91|403.71|401.91|403.71|401.91|403.39|401.59|0
1639509230000|2021-12-14 19:13:50|403.5|401.7|403.28|401.48|403.5|401.7|403.28|401.48|0
1639509240000|2021-12-14 19:14:00|403.71|401.91|403.5|401.7|403.71|401.91|403.5|401.7|0
1639509250000|2021-12-14 19:14:10|403.6|401.8|403.5|401.7|403.6|401.8|403.5|401.7|0
1639509260000|2021-12-14 19:14:20|403.28|401.48|403.28|401.48|403.5|401.7|403.28|401.48|0
1639509270000|2021-12-14 19:14:30|403.07|401.27|403.07|401.27|403.07|401.27|403.07|401.27|0
1639509280000|2021-12-14 19:14:40|402.65|400.85|402.86|401.06|403.07|401.27|402.65|400.85|0
1639509290000|2021-12-14 19:14:50|403.07|401.27|403.07|401.27|403.07|401.27|402.86|401.06|0
1639509300000|2021-12-14 19:15:00|402.86|401.06|403.28|401.48|403.28|401.48|402.86|401.06|0
1639509310000|2021-12-14 19:15:10|403.5|401.7|404.35|402.55|404.35|402.55|403.5|401.7|0
1639509320000|2021-12-14 19:15:20|404.13|402.33|403.92|402.12|404.13|402.33|403.92|402.12|0
1639509330000|2021-12-14 19:15:30|404.13|402.33|404.35|402.55|404.35|402.55|404.13|402.33|0
1639509340000|2021-12-14 19:15:40|403.92|402.12|404.13|402.33|404.35|402.55|403.92|402.12|0
1639509350000|2021-12-14 19:15:50|403.92|402.12|404.56|402.76|404.77|402.97|403.92|402.12|0
1639509360000|2021-12-14 19:16:00|404.77|402.97|404.98|403.18|404.98|403.18|404.77|402.97|0
1639509370000|2021-12-14 19:16:10|404.77|402.97|404.98|403.18|404.98|403.18|404.35|402.55|0
1639509380000|2021-12-14 19:16:20|404.77|402.97|404.56|402.76|404.77|402.97|404.56|402.76|0
1639509390000|2021-12-14 19:16:30|404.98|403.18|405.2|403.4|405.2|403.4|404.98|403.18|0
1639509400000|2021-12-14 19:16:40|404.98|403.18|404.98|403.18|404.98|403.18|404.87|403.07|0
1639509410000|2021-12-14 19:16:50|404.87|403.07|404.56|402.76|404.87|403.07|404.56|402.76|0
1639509420000|2021-12-14 19:17:00|404.77|402.97|404.56|402.76|404.98|403.18|404.56|402.76|0
1639509430000|2021-12-14 19:17:10|404.34|402.54|403.49|401.69|404.34|402.54|403.49|401.69|0
1639509440000|2021-12-14 19:17:20|403.71|401.91|403.49|401.69|403.71|401.91|403.49|401.69|0
1639509450000|2021-12-14 19:17:30|403.92|402.12|404.13|402.33|404.34|402.54|403.92|402.12|0
1639509460000|2021-12-14 19:17:40|403.92|402.12|404.13|402.33|404.13|402.33|403.92|402.12|0
1639509470000|2021-12-14 19:17:50|403.6|401.8|404.13|402.33|404.13|402.33|403.6|401.8|0
1639509480000|2021-12-14 19:18:00|403.92|402.12|403.49|401.69|403.92|402.12|403.49|401.69|0
1639509490000|2021-12-14 19:18:10|403.71|401.91|403.28|401.48|403.71|401.91|403.28|401.48|0
1639509500000|2021-12-14 19:18:20|403.07|401.27|403.49|401.69|403.71|401.91|403.07|401.27|0
1639509510000|2021-12-14 19:18:30|403.28|401.48|403.49|401.69|403.71|401.91|403.28|401.48|0
1639509520000|2021-12-14 19:18:40|403.71|401.91|403.49|401.69|403.71|401.91|403.49|401.69|0
1639509530000|2021-12-14 19:18:50|403.71|401.91|403.71|401.91|403.71|401.91|403.71|401.91|0
1639509540000|2021-12-14 19:19:00|403.28|401.48|403.28|401.48|403.28|401.48|403.07|401.27|0
1639509550000|2021-12-14 19:19:10|403.71|401.91|404.34|402.54|404.34|402.54|403.71|401.91|0
1639509560000|2021-12-14 19:19:20|404.56|402.76|403.92|402.12|404.56|402.76|403.92|402.12|0
1639509570000|2021-12-14 19:19:30|404.13|402.33|403.81|402.01|404.13|402.33|403.81|402.01|0
1639509580000|2021-12-14 19:19:40|403.28|401.48|403.7|401.9|403.92|402.12|403.28|401.48|0
1639509590000|2021-12-14 19:19:50|403.92|402.12|404.34|402.54|404.34|402.54|403.92|402.12|0
1639509600000|2021-12-14 19:20:00|404.13|402.33|404.77|402.97|404.98|403.18|404.13|402.33|0
1639509610000|2021-12-14 19:20:10|404.34|402.54|403.49|401.69|404.34|402.54|403.49|401.69|0
1639509620000|2021-12-14 19:20:20|403.92|402.12|403.7|401.9|403.92|402.12|403.7|401.9|0
1639509630000|2021-12-14 19:20:30|403.49|401.69|402.64|400.84|403.49|401.69|402.64|400.84|0
1639509640000|2021-12-14 19:20:40|402.85|401.05|402.85|401.05|402.85|401.05|402.64|400.84|0
1639509650000|2021-12-14 19:20:50|403.07|401.27|403.07|401.27|403.07|401.27|403.07|401.27|0
1639509660000|2021-12-14 19:21:00|402.85|401.05|401.79|399.99|402.85|401.05|401.79|399.99|0
1639509670000|2021-12-14 19:21:10|401.58|399.78|401.79|399.99|401.79|399.99|401.58|399.78|0
1639509680000|2021-12-14 19:21:20|401.58|399.78|401.58|399.78|401.58|399.78|401.58|399.78|0
1639509690000|2021-12-14 19:21:30|401.79|399.99|402.22|400.42|402.22|400.42|401.79|399.99|0
1639509700000|2021-12-14 19:21:40|402|400.2|402.43|400.63|402.43|400.63|402|400.2|0
1639509710000|2021-12-14 19:21:50|402.64|400.84|402.64|400.84|402.64|400.84|402.64|400.84|0
1639509720000|2021-12-14 19:22:00|402.85|401.05|403.07|401.27|403.28|401.48|402.85|401.05|0
1639509730000|2021-12-14 19:22:10|403.28|401.48|403.7|401.9|403.7|401.9|403.28|401.48|0
1639509740000|2021-12-14 19:22:20|403.92|402.12|403.92|402.12|403.92|402.12|403.7|401.9|0
1639509750000|2021-12-14 19:22:30|404.13|402.33|403.91|402.11|404.13|402.33|403.91|402.11|0
1639509760000|2021-12-14 19:22:40|403.49|401.69|403.7|401.9|403.91|402.11|403.49|401.69|0
1639509770000|2021-12-14 19:22:50|403.49|401.69|403.91|402.11|403.91|402.11|403.49|401.69|0
1639509780000|2021-12-14 19:23:00|403.49|401.69|404.77|402.97|404.77|402.97|403.49|401.69|0
1639509790000|2021-12-14 19:23:10|405.19|403.39|405.19|403.39|405.19|403.39|404.76|402.96|0
1639509800000|2021-12-14 19:23:20|404.98|403.18|405.19|403.39|405.4|403.6|404.98|403.18|0
1639509810000|2021-12-14 19:23:30|404.98|403.18|404.34|402.54|404.98|403.18|404.34|402.54|0
1639509820000|2021-12-14 19:23:40|405.08|403.28|404.13|402.33|405.08|403.28|404.13|402.33|0
1639509830000|2021-12-14 19:23:50|404.34|402.54|404.13|402.33|404.55|402.75|404.13|402.33|0
1639509850000|2021-12-14 19:24:10|403.91|402.11|404.55|402.75|404.55|402.75|403.91|402.11|0
1639509860000|2021-12-14 19:24:20|405.19|403.39|404.98|403.18|405.19|403.39|404.76|402.96|0
1639509870000|2021-12-14 19:24:30|405.19|403.39|405.4|403.6|405.4|403.6|405.19|403.39|0
1639509880000|2021-12-14 19:24:40|405.61|403.81|405.83|404.03|405.83|404.03|405.61|403.81|0
1639509890000|2021-12-14 19:24:50|406.25|404.45|406.04|404.24|406.25|404.45|406.04|404.24|0
1639509900000|2021-12-14 19:25:00|405.83|404.03|405.61|403.81|405.83|404.03|405.61|403.81|0
1639509910000|2021-12-14 19:25:10|405.4|403.6|405.61|403.81|405.61|403.81|405.4|403.6|0
1639509920000|2021-12-14 19:25:20|406.04|404.24|406.57|404.77|406.57|404.77|406.04|404.24|0
1639509930000|2021-12-14 19:25:30|406.68|404.88|406.68|404.88|406.89|405.09|406.68|404.88|0
1639509940000|2021-12-14 19:25:40|406.47|404.67|405.61|403.81|406.47|404.67|405.61|403.81|0
1639509950000|2021-12-14 19:25:50|406.04|404.24|405.4|403.6|406.04|404.24|405.4|403.6|0
1639509960000|2021-12-14 19:26:00|404.76|402.96|404.98|403.18|405.19|403.39|404.76|402.96|0
1639509970000|2021-12-14 19:26:10|404.76|402.96|405.19|403.39|405.19|403.39|404.34|402.54|0
1639509980000|2021-12-14 19:26:20|404.98|403.18|404.86|403.06|404.98|403.18|404.86|403.06|0
1639509990000|2021-12-14 19:26:30|404.97|403.17|404.34|402.54|404.97|403.17|404.12|402.32|0
1639510000000|2021-12-14 19:26:40|404.12|402.32|404.34|402.54|404.34|402.54|404.12|402.32|0
1639510010000|2021-12-14 19:26:50|404.12|402.32|403.91|402.11|404.12|402.32|403.91|402.11|0
1639510020000|2021-12-14 19:27:00|403.7|401.9|403.7|401.9|403.91|402.11|403.49|401.69|0
1639510030000|2021-12-14 19:27:10|403.49|401.69|403.49|401.69|403.49|401.69|403.49|401.69|0
1639510040000|2021-12-14 19:27:20|403.91|402.11|403.7|401.9|403.91|402.11|403.7|401.9|0
1639510050000|2021-12-14 19:27:30|403.91|402.11|403.91|402.11|404.12|402.32|403.91|402.11|0
1639510060000|2021-12-14 19:27:40|403.7|401.9|403.91|402.11|404.12|402.32|403.7|401.9|0
1639510070000|2021-12-14 19:27:50|404.12|402.32|403.91|402.11|404.12|402.32|403.7|401.9|0
1639510080000|2021-12-14 19:28:00|403.7|401.9|403.7|401.9|403.7|401.9|403.49|401.69|0
1639510090000|2021-12-14 19:28:10|403.49|401.69|403.27|401.47|403.49|401.69|403.27|401.47|0
1639510100000|2021-12-14 19:28:20|403.49|401.69|403.7|401.9|403.7|401.9|403.27|401.47|0
1639510110000|2021-12-14 19:28:30|404.12|402.32|403.91|402.11|404.12|402.32|403.91|402.11|0
1639510120000|2021-12-14 19:28:40|404.12|402.32|403.91|402.11|404.12|402.32|403.7|401.9|0
1639510130000|2021-12-14 19:28:50|403.7|401.9|403.7|401.9|403.7|401.9|403.7|401.9|0
1639510140000|2021-12-14 19:29:00|403.91|402.11|404.12|402.32|404.55|402.75|403.91|402.11|0
1639510150000|2021-12-14 19:29:10|403.91|402.11|404.12|402.32|404.33|402.53|403.91|402.11|0
1639510160000|2021-12-14 19:29:20|403.91|402.11|403.48|401.68|403.91|402.11|403.48|401.68|0
1639510170000|2021-12-14 19:29:30|403.27|401.47|403.27|401.47|403.27|401.47|403.27|401.47|0
1639510180000|2021-12-14 19:29:40|404.12|402.32|404.12|402.32|404.12|402.32|403.91|402.11|0
1639510190000|2021-12-14 19:29:50|403.7|401.9|403.48|401.68|404.12|402.32|403.48|401.68|0
1639510200000|2021-12-14 19:30:00|403.27|401.47|403.27|401.47|403.48|401.68|403.27|401.47|0
1639510210000|2021-12-14 19:30:10|403.91|402.11|403.27|401.47|403.91|402.11|403.27|401.47|0
1639510220000|2021-12-14 19:30:20|403.06|401.26|403.27|401.47|403.27|401.47|403.06|401.26|0
1639510230000|2021-12-14 19:30:30|403.48|401.68|403.7|401.9|403.7|401.9|403.48|401.68|0
1639510240000|2021-12-14 19:30:40|404.12|402.32|403.06|401.26|404.12|402.32|403.06|401.26|0
1639510250000|2021-12-14 19:30:50|402.63|400.83|402.85|401.05|403.06|401.26|402.63|400.83|0
1639510260000|2021-12-14 19:31:00|403.06|401.26|403.37|401.57|403.37|401.57|403.06|401.26|0
1639510270000|2021-12-14 19:31:10|403.27|401.47|402.42|400.62|403.27|401.47|402.42|400.62|0
1639510280000|2021-12-14 19:31:20|402.63|400.83|403.27|401.47|403.27|401.47|402.63|400.83|0
1639510290000|2021-12-14 19:31:30|403.06|401.26|403.27|401.47|403.27|401.47|403.06|401.26|0
1639510300000|2021-12-14 19:31:40|403.06|401.26|403.48|401.68|403.48|401.68|403.06|401.26|0
1639510310000|2021-12-14 19:31:50|403.91|402.11|404.12|402.32|404.33|402.53|403.91|402.11|0
1639510320000|2021-12-14 19:32:00|404.43|402.63|404.33|402.53|404.54|402.74|404.33|402.53|0
1639510330000|2021-12-14 19:32:10|404.54|402.74|404.33|402.53|404.54|402.74|404.33|402.53|0
1639510340000|2021-12-14 19:32:20|404.12|402.32|404.12|402.32|404.12|402.32|403.91|402.11|0
1639510350000|2021-12-14 19:32:30|404.33|402.53|404.54|402.74|404.76|402.96|404.33|402.53|0
1639510360000|2021-12-14 19:32:40|404.76|402.96|404.54|402.74|404.76|402.96|404.54|402.74|0
1639510370000|2021-12-14 19:32:50|404.76|402.96|404.54|402.74|404.76|402.96|404.33|402.53|0
1639510380000|2021-12-14 19:33:00|404.76|402.96|405.18|403.38|405.18|403.38|404.33|402.53|0
1639510390000|2021-12-14 19:33:10|404.97|403.17|404.76|402.96|404.97|403.17|404.76|402.96|0
1639510400000|2021-12-14 19:33:20|404.33|402.53|404.33|402.53|404.33|402.53|404.12|402.32|0
1639510410000|2021-12-14 19:33:30|404.12|402.32|404.33|402.53|404.54|402.74|404.12|402.32|0
1639510420000|2021-12-14 19:33:40|404.76|402.96|404.76|402.96|404.76|402.96|404.65|402.85|0
1639510430000|2021-12-14 19:33:50|404.54|402.74|404.97|403.17|404.97|403.17|404.54|402.74|0
1639510440000|2021-12-14 19:34:00|404.76|402.96|404.97|403.17|405.18|403.38|404.54|402.74|0
1639510450000|2021-12-14 19:34:10|405.18|403.38|405.18|403.38|405.18|403.38|404.97|403.17|0
1639510460000|2021-12-14 19:34:20|405.61|403.81|406.03|404.23|406.03|404.23|405.61|403.81|0
1639510470000|2021-12-14 19:34:30|406.25|404.45|406.13|404.33|406.25|404.45|406.13|404.33|0
1639510480000|2021-12-14 19:34:40|406.46|404.66|407.31|405.51|407.31|405.51|406.46|404.66|0
1639510490000|2021-12-14 19:34:50|407.1|405.3|406.46|404.66|407.1|405.3|406.46|404.66|0
1639510500000|2021-12-14 19:35:00|406.24|404.44|405.39|403.59|406.24|404.44|405.39|403.59|0
1639510510000|2021-12-14 19:35:10|404.76|402.96|403.9|402.1|404.76|402.96|403.9|402.1|0
1639510520000|2021-12-14 19:35:20|404.12|402.32|403.9|402.1|404.12|402.32|403.69|401.89|0
1639510530000|2021-12-14 19:35:30|404.54|402.74|404.12|402.32|404.54|402.74|404.12|402.32|0
1639510540000|2021-12-14 19:35:40|404.33|402.53|404.12|402.32|404.33|402.53|404.12|402.32|0
1639510550000|2021-12-14 19:35:50|403.69|401.89|404.12|402.32|404.12|402.32|403.69|401.89|0
1639510560000|2021-12-14 19:36:00|404.75|402.95|404.54|402.74|404.75|402.95|404.33|402.53|0
1639510570000|2021-12-14 19:36:10|404.75|402.95|404.33|402.53|404.75|402.95|404.33|402.53|0
1639510580000|2021-12-14 19:36:20|404.54|402.74|404.54|402.74|404.54|402.74|404.33|402.53|0
1639510590000|2021-12-14 19:36:30|404.33|402.53|404.75|402.95|404.75|402.95|404.33|402.53|0
1639510600000|2021-12-14 19:36:40|404.97|403.17|405.18|403.38|405.18|403.38|404.75|402.95|0
1639510610000|2021-12-14 19:36:50|405.6|403.8|405.39|403.59|405.6|403.8|405.39|403.59|0
1639510620000|2021-12-14 19:37:00|405.18|403.38|405.18|403.38|405.18|403.38|405.18|403.38|0
1639510630000|2021-12-14 19:37:10|405.39|403.59|405.39|403.59|405.39|403.59|405.18|403.38|0
1639510640000|2021-12-14 19:37:20|405.28|403.48|405.39|403.59|405.39|403.59|405.28|403.48|0
1639510650000|2021-12-14 19:37:30|405.6|403.8|405.82|404.02|405.82|404.02|405.6|403.8|0
1639510660000|2021-12-14 19:37:40|406.24|404.44|406.46|404.66|406.46|404.66|406.24|404.44|0
1639510670000|2021-12-14 19:37:50|406.67|404.87|406.88|405.08|406.88|405.08|406.67|404.87|0
1639510680000|2021-12-14 19:38:00|407.09|405.29|406.88|405.08|407.09|405.29|406.88|405.08|0
1639510690000|2021-12-14 19:38:10|406.67|404.87|406.67|404.87|406.67|404.87|406.67|404.87|0
1639510700000|2021-12-14 19:38:20|406.46|404.66|406.24|404.44|406.46|404.66|406.24|404.44|0
1639510710000|2021-12-14 19:38:30|406.67|404.87|406.67|404.87|406.88|405.08|406.67|404.87|0
1639510720000|2021-12-14 19:38:40|406.45|404.65|406.24|404.44|406.67|404.87|406.24|404.44|0
1639510740000|2021-12-14 19:39:00|406.45|404.65|406.03|404.23|406.45|404.65|406.03|404.23|0
1639510750000|2021-12-14 19:39:10|405.82|404.02|406.03|404.23|406.03|404.23|405.82|404.02|0
1639510760000|2021-12-14 19:39:20|405.82|404.02|405.82|404.02|406.03|404.23|405.82|404.02|0
1639510770000|2021-12-14 19:39:30|405.18|403.38|405.39|403.59|405.39|403.59|405.18|403.38|0
1639510780000|2021-12-14 19:39:40|405.18|403.38|405.18|403.38|405.18|403.38|404.96|403.16|0
1639510790000|2021-12-14 19:39:50|404.96|403.16|405.6|403.8|405.6|403.8|404.96|403.16|0
1639510800000|2021-12-14 19:40:00|406.03|404.23|407.09|405.29|407.09|405.29|406.03|404.23|0
1639510810000|2021-12-14 19:40:10|406.88|405.08|406.88|405.08|407.09|405.29|406.67|404.87|0
1639510820000|2021-12-14 19:40:20|407.09|405.29|407.09|405.29|407.31|405.51|407.09|405.29|0
1639510830000|2021-12-14 19:40:30|407.31|405.51|407.95|406.15|407.95|406.15|407.31|405.51|0
1639510840000|2021-12-14 19:40:40|408.16|406.36|408.16|406.36|408.16|406.36|407.95|406.15|0
1639510850000|2021-12-14 19:40:50|408.37|406.57|408.58|406.78|408.58|406.78|408.16|406.36|0
1639510860000|2021-12-14 19:41:00|408.16|406.36|407.09|405.29|408.16|406.36|407.09|405.29|0
1639510870000|2021-12-14 19:41:10|406.67|404.87|406.88|405.08|406.88|405.08|406.67|404.87|0
1639510880000|2021-12-14 19:41:20|407.3|405.5|406.98|405.18|407.3|405.5|406.98|405.18|0
1639510890000|2021-12-14 19:41:30|407.09|405.29|406.03|404.23|407.09|405.29|406.03|404.23|0
1639510900000|2021-12-14 19:41:40|405.81|404.01|405.6|403.8|405.81|404.01|405.39|403.59|0
1639510910000|2021-12-14 19:41:50|406.24|404.44|406.45|404.65|406.45|404.65|406.24|404.44|0
1639510920000|2021-12-14 19:42:00|406.24|404.44|406.45|404.65|406.45|404.65|406.03|404.23|0
1639510930000|2021-12-14 19:42:10|406.24|404.44|405.81|404.01|406.24|404.44|405.6|403.8|0
1639510940000|2021-12-14 19:42:20|405.6|403.8|405.39|403.59|405.6|403.8|405.39|403.59|0
1639510950000|2021-12-14 19:42:30|404.96|403.16|405.17|403.37|405.6|403.8|404.96|403.16|0
1639510960000|2021-12-14 19:42:40|405.6|403.8|405.39|403.59|405.6|403.8|405.39|403.59|0
1639510970000|2021-12-14 19:42:50|405.81|404.01|406.24|404.44|406.24|404.44|405.81|404.01|0
1639510980000|2021-12-14 19:43:00|406.03|404.23|406.03|404.23|406.03|404.23|405.81|404.01|0
1639510990000|2021-12-14 19:43:10|405.81|404.01|405.81|404.01|405.81|404.01|405.6|403.8|0
1639511000000|2021-12-14 19:43:20|406.03|404.23|405.81|404.01|406.03|404.23|405.6|403.8|0
1639511010000|2021-12-14 19:43:30|406.02|404.22|406.02|404.22|406.02|404.22|405.81|404.01|0
1639511020000|2021-12-14 19:43:40|406.24|404.44|406.24|404.44|406.45|404.65|406.24|404.44|0
1639511030000|2021-12-14 19:43:50|406.45|404.65|406.66|404.86|406.66|404.86|406.24|404.44|0
1639511040000|2021-12-14 19:44:00|407.09|405.29|407.3|405.5|407.3|405.5|406.88|405.08|0
1639511050000|2021-12-14 19:44:10|407.73|405.93|407.73|405.93|407.94|406.14|407.73|405.93|0
1639511060000|2021-12-14 19:44:20|407.52|405.72|407.73|405.93|407.83|406.03|407.52|405.72|0
1639511070000|2021-12-14 19:44:30|408.37|406.57|408.16|406.36|408.37|406.57|408.16|406.36|0
1639511080000|2021-12-14 19:44:40|408.37|406.57|408.16|406.36|408.37|406.57|408.16|406.36|0
1639511090000|2021-12-14 19:44:50|408.15|406.35|407.94|406.14|408.37|406.57|407.94|406.14|0
1639511100000|2021-12-14 19:45:00|407.73|405.93|407.73|405.93|407.73|405.93|407.52|405.72|0
1639511110000|2021-12-14 19:45:10|407.94|406.14|407.94|406.14|407.94|406.14|407.94|406.14|0
1639511120000|2021-12-14 19:45:20|408.15|406.35|408.37|406.57|408.37|406.57|408.15|406.35|0
1639511130000|2021-12-14 19:45:30|408.58|406.78|408.54|406.74|408.58|406.78|408.33|406.53|0
1639511140000|2021-12-14 19:45:40|408.76|406.96|408.54|406.74|408.97|407.17|408.54|406.74|0
1639511150000|2021-12-14 19:45:50|408.76|406.96|408.76|406.96|408.76|406.96|408.76|406.96|0
1639511160000|2021-12-14 19:46:00|408.54|406.74|408.54|406.74|408.54|406.74|408.33|406.53|0
1639511170000|2021-12-14 19:46:10|408.76|406.96|408.33|406.53|408.76|406.96|408.33|406.53|0
1639511180000|2021-12-14 19:46:20|408.76|406.96|408.76|406.96|408.76|406.96|408.54|406.74|0
1639511190000|2021-12-14 19:46:30|408.64|406.84|408.54|406.74|408.76|406.96|408.11|406.31|0
1639511200000|2021-12-14 19:46:40|408.75|406.95|408.54|406.74|409.18|407.38|408.54|406.74|0
1639511210000|2021-12-14 19:46:50|408.11|406.31|407.69|405.89|408.11|406.31|407.69|405.89|0
1639511220000|2021-12-14 19:47:00|407.47|405.67|408.33|406.53|408.33|406.53|407.26|405.46|0
1639511230000|2021-12-14 19:47:10|408.54|406.74|408.11|406.31|408.75|406.95|408.11|406.31|0
1639511240000|2021-12-14 19:47:20|408.33|406.53|407.69|405.89|408.33|406.53|407.69|405.89|0
1639511250000|2021-12-14 19:47:30|407.68|405.88|407.47|405.67|407.68|405.88|407.47|405.67|0
1639511260000|2021-12-14 19:47:40|407.26|405.46|407.47|405.67|407.47|405.67|407.26|405.46|0
1639511270000|2021-12-14 19:47:50|407.68|405.88|407.68|405.88|407.9|406.1|407.68|405.88|0
1639511280000|2021-12-14 19:48:00|407.47|405.67|407.26|405.46|407.47|405.67|407.26|405.46|0
1639511290000|2021-12-14 19:48:10|407.15|405.35|407.68|405.88|407.68|405.88|407.15|405.35|0
1639511300000|2021-12-14 19:48:20|407.47|405.67|407.47|405.67|407.68|405.88|407.47|405.67|0
1639511310000|2021-12-14 19:48:30|406.83|405.03|406.62|404.82|407.04|405.24|406.62|404.82|0
1639511320000|2021-12-14 19:48:40|406.19|404.39|406.19|404.39|406.4|404.6|406.19|404.39|0
1639511330000|2021-12-14 19:48:50|405.97|404.17|405.76|403.96|405.97|404.17|405.76|403.96|0
1639511340000|2021-12-14 19:49:00|406.19|404.39|406.4|404.6|406.4|404.6|405.97|404.17|0
1639511350000|2021-12-14 19:49:10|406.62|404.82|406.62|404.82|406.83|405.03|406.62|404.82|0
1639511360000|2021-12-14 19:49:20|406.83|405.03|406.19|404.39|406.83|405.03|406.19|404.39|0
1639511370000|2021-12-14 19:49:30|405.97|404.17|405.97|404.17|405.97|404.17|405.97|404.17|0
1639511380000|2021-12-14 19:49:40|405.55|403.75|405.76|403.96|405.76|403.96|405.55|403.75|0
1639511390000|2021-12-14 19:49:50|406.19|404.39|405.76|403.96|406.19|404.39|405.76|403.96|0
1639511400000|2021-12-14 19:50:00|405.55|403.75|405.55|403.75|405.76|403.96|405.55|403.75|0
1639511410000|2021-12-14 19:50:10|405.33|403.53|405.97|404.17|405.97|404.17|405.33|403.53|0
1639511420000|2021-12-14 19:50:20|405.76|403.96|405.55|403.75|405.76|403.96|405.55|403.75|0
1639511430000|2021-12-14 19:50:30|405.76|403.96|405.76|403.96|405.76|403.96|405.55|403.75|0
1639511440000|2021-12-14 19:50:40|405.55|403.75|405.12|403.32|405.55|403.75|405.12|403.32|0
1639511450000|2021-12-14 19:50:50|405.33|403.53|405.55|403.75|405.55|403.75|405.33|403.53|0
1639511460000|2021-12-14 19:51:00|405.12|403.32|405.55|403.75|405.55|403.75|405.12|403.32|0
1639511470000|2021-12-14 19:51:10|405.76|403.96|405.76|403.96|405.76|403.96|404.91|403.11|0
1639511480000|2021-12-14 19:51:20|405.55|403.75|405.55|403.75|405.55|403.75|405.55|403.75|0
1639511490000|2021-12-14 19:51:30|405.76|403.96|405.01|403.21|405.76|403.96|405.01|403.21|0
1639511500000|2021-12-14 19:51:40|404.91|403.11|405.33|403.53|405.33|403.53|404.91|403.11|0
1639511510000|2021-12-14 19:51:50|405.12|403.32|404.69|402.89|405.12|403.32|404.27|402.47|0
1639511520000|2021-12-14 19:52:00|404.48|402.68|404.48|402.68|404.48|402.68|404.48|402.68|0
1639511530000|2021-12-14 19:52:10|404.69|402.89|404.27|402.47|404.69|402.89|404.27|402.47|0
1639511540000|2021-12-14 19:52:20|404.05|402.25|404.48|402.68|404.48|402.68|404.05|402.25|0
1639511550000|2021-12-14 19:52:30|404.69|402.89|404.69|402.89|404.69|402.89|404.69|402.89|0
1639511560000|2021-12-14 19:52:40|404.9|403.1|404.9|403.1|404.9|403.1|404.9|403.1|0
1639511570000|2021-12-14 19:52:50|405.12|403.32|404.9|403.1|405.12|403.32|404.69|402.89|0
1639511580000|2021-12-14 19:53:00|405.12|403.32|405.54|403.74|405.54|403.74|404.9|403.1|0
1639511590000|2021-12-14 19:53:10|405.76|403.96|405.86|404.06|405.86|404.06|405.65|403.85|0
1639511600000|2021-12-14 19:53:20|405.76|403.96|406.18|404.38|406.18|404.38|405.76|403.96|0
1639511610000|2021-12-14 19:53:30|406.4|404.6|406.61|404.81|406.61|404.81|406.4|404.6|0
1639511620000|2021-12-14 19:53:40|406.18|404.38|406.18|404.38|406.18|404.38|405.97|404.17|0
1639511630000|2021-12-14 19:53:50|405.97|404.17|405.76|403.96|406.18|404.38|405.76|403.96|0
1639511640000|2021-12-14 19:54:00|405.33|403.53|405.54|403.74|405.54|403.74|405.33|403.53|0
1639511650000|2021-12-14 19:54:10|405.33|403.53|405.33|403.53|405.54|403.74|405.33|403.53|0
1639511660000|2021-12-14 19:54:20|405.12|403.32|405.33|403.53|405.33|403.53|404.9|403.1|0
1639511670000|2021-12-14 19:54:30|405.54|403.74|405.12|403.32|405.54|403.74|404.9|403.1|0
1639511680000|2021-12-14 19:54:40|405.33|403.53|405.54|403.74|405.54|403.74|405.33|403.53|0
1639511690000|2021-12-14 19:54:50|405.33|403.53|405.97|404.17|405.97|404.17|405.33|403.53|0
1639511700000|2021-12-14 19:55:00|405.86|404.06|405.76|403.96|405.97|404.17|405.76|403.96|0
1639511710000|2021-12-14 19:55:10|405.97|404.17|404.9|403.1|405.97|404.17|404.69|402.89|0
1639511720000|2021-12-14 19:55:20|404.58|402.78|404.48|402.68|404.58|402.78|404.48|402.68|0
1639511730000|2021-12-14 19:55:30|404.69|402.89|404.9|403.1|405.33|403.53|404.69|402.89|0
1639511740000|2021-12-14 19:55:40|405.33|403.53|405.54|403.74|405.54|403.74|405.33|403.53|0
1639511750000|2021-12-14 19:55:50|405.33|403.53|406.4|404.6|406.4|404.6|405.33|403.53|0
1639511760000|2021-12-14 19:56:00|406.18|404.38|405.97|404.17|406.18|404.38|405.76|403.96|0
1639511770000|2021-12-14 19:56:10|406.4|404.6|406.18|404.38|406.4|404.6|406.18|404.38|0
1639511780000|2021-12-14 19:56:20|406.4|404.6|406.4|404.6|406.61|404.81|406.4|404.6|0
1639511790000|2021-12-14 19:56:30|406.18|404.38|406.82|405.02|406.82|405.02|406.18|404.38|0
1639511800000|2021-12-14 19:56:40|406.61|404.81|406.61|404.81|406.82|405.02|406.61|404.81|0
1639511810000|2021-12-14 19:56:50|406.4|404.6|406.4|404.6|406.4|404.6|406.4|404.6|0
1639511820000|2021-12-14 19:57:00|406.61|404.81|406.82|405.02|406.82|405.02|406.61|404.81|0
1639511830000|2021-12-14 19:57:10|407.04|405.24|406.61|404.81|407.04|405.24|406.61|404.81|0
1639511840000|2021-12-14 19:57:20|407.04|405.24|406.82|405.02|407.04|405.24|406.82|405.02|0
1639511850000|2021-12-14 19:57:30|407.04|405.24|407.46|405.66|407.46|405.66|407.04|405.24|0
1639511860000|2021-12-14 19:57:40|407.25|405.45|406.61|404.81|407.25|405.45|406.61|404.81|0
1639511870000|2021-12-14 19:57:50|406.39|404.59|406.39|404.59|406.39|404.59|406.39|404.59|0
1639511880000|2021-12-14 19:58:00|405.97|404.17|406.18|404.38|406.39|404.59|405.97|404.17|0
1639511890000|2021-12-14 19:58:10|405.97|404.17|405.54|403.74|406.18|404.38|405.54|403.74|0
1639511900000|2021-12-14 19:58:20|405.75|403.95|405.54|403.74|405.75|403.95|405.54|403.74|0
1639511910000|2021-12-14 19:58:30|405.33|403.53|405.54|403.74|405.54|403.74|405.11|403.31|0
1639511920000|2021-12-14 19:58:40|405.75|403.95|405.97|404.17|405.97|404.17|405.75|403.95|0
1639511930000|2021-12-14 19:58:50|405.75|403.95|405.54|403.74|405.75|403.95|405.54|403.74|0
1639511940000|2021-12-14 19:59:00|405.97|404.17|405.54|403.74|405.97|404.17|405.54|403.74|0
1639511950000|2021-12-14 19:59:10|405.64|403.84|407.03|405.23|407.03|405.23|405.64|403.84|0
1639511960000|2021-12-14 19:59:20|407.25|405.45|407.46|405.66|407.46|405.66|407.25|405.45|0
1639511970000|2021-12-14 19:59:30|407.89|406.09|407.25|405.45|407.89|406.09|407.25|405.45|0
1639511980000|2021-12-14 19:59:40|407.03|405.23|407.03|405.23|407.25|405.45|407.03|405.23|0
1639511990000|2021-12-14 19:59:50|407.46|405.66|407.67|405.87|407.67|405.87|407.46|405.66|0
1639512000000|2021-12-14 20:00:00|407.46|405.66|407.67|405.87|407.67|405.87|407.25|405.45|0
1639512010000|2021-12-14 20:00:10|408.1|406.3|409.17|407.37|409.17|407.37|408.1|406.3|0
1639512020000|2021-12-14 20:00:20|409.6|407.8|410.24|408.44|410.24|408.44|409.39|407.59|0
1639512030000|2021-12-14 20:00:30|410.03|408.23|409.81|408.01|410.24|408.44|409.81|408.01|0
1639512040000|2021-12-14 20:00:40|409.6|407.8|408.96|407.16|409.6|407.8|408.96|407.16|0
1639512050000|2021-12-14 20:00:50|409.17|407.37|409.39|407.59|409.39|407.59|409.17|407.37|0
1639512060000|2021-12-14 20:01:00|409.17|407.37|409.17|407.37|409.27|407.47|408.53|406.73|0
1639512070000|2021-12-14 20:01:10|408.96|407.16|409.81|408.01|409.81|408.01|408.96|407.16|0
1639512080000|2021-12-14 20:01:20|409.6|407.8|409.81|408.01|409.81|408.01|409.6|407.8|0
1639512090000|2021-12-14 20:01:30|409.38|407.58|409.38|407.58|409.38|407.58|409.38|407.58|0
1639512100000|2021-12-14 20:01:40|410.03|408.23|409.81|408.01|410.03|408.23|409.6|407.8|0
1639512110000|2021-12-14 20:01:50|409.6|407.8|409.38|407.58|409.6|407.8|409.38|407.58|0
1639512120000|2021-12-14 20:02:00|409.17|407.37|409.6|407.8|409.6|407.8|409.17|407.37|0
1639512130000|2021-12-14 20:02:10|409.81|408.01|410.24|408.44|410.24|408.44|409.81|408.01|0
1639512140000|2021-12-14 20:02:20|410.46|408.66|411.1|409.3|411.31|409.51|410.46|408.66|0
1639512150000|2021-12-14 20:02:30|410.45|408.65|410.03|408.23|410.45|408.65|410.03|408.23|0
1639512160000|2021-12-14 20:02:40|409.81|408.01|410.03|408.23|410.03|408.23|409.81|408.01|0
1639512170000|2021-12-14 20:02:50|409.81|408.01|410.24|408.44|410.24|408.44|409.81|408.01|0
1639512180000|2021-12-14 20:03:00|410.03|408.23|409.81|408.01|410.03|408.23|409.81|408.01|0
1639512190000|2021-12-14 20:03:10|409.6|407.8|409.81|408.01|410.03|408.23|409.6|407.8|0
1639512200000|2021-12-14 20:03:20|410.88|409.08|410.67|408.87|410.88|409.08|410.45|408.65|0
1639512210000|2021-12-14 20:03:30|410.45|408.65|410.67|408.87|410.67|408.87|410.45|408.65|0
1639512220000|2021-12-14 20:03:40|411.31|409.51|411.74|409.94|411.74|409.94|411.31|409.51|0
1639512230000|2021-12-14 20:03:50|412.38|410.58|412.81|411.01|412.81|411.01|412.38|410.58|0
1639512240000|2021-12-14 20:04:00|413.13|411.33|412.17|410.37|413.13|411.33|412.17|410.37|0
1639512250000|2021-12-14 20:04:10|412.6|410.8|412.6|410.8|412.6|410.8|412.38|410.58|0
1639512260000|2021-12-14 20:04:20|413.03|411.23|413.24|411.44|413.24|411.44|413.03|411.23|0
1639512270000|2021-12-14 20:04:30|413.46|411.66|412.81|411.01|413.46|411.66|412.6|410.8|0
1639512280000|2021-12-14 20:04:40|412.6|410.8|413.03|411.23|413.03|411.23|412.6|410.8|0
1639512290000|2021-12-14 20:04:50|412.81|411.01|413.24|411.44|413.24|411.44|412.81|411.01|0
1639512300000|2021-12-14 20:05:00|413.03|411.23|413.24|411.44|413.24|411.44|413.03|411.23|0
1639512310000|2021-12-14 20:05:10|413.46|411.66|413.46|411.66|413.46|411.66|413.46|411.66|0
1639512320000|2021-12-14 20:05:20|412.81|411.01|412.6|410.8|412.81|411.01|412.6|410.8|0
1639512330000|2021-12-14 20:05:30|412.38|410.58|412.17|410.37|412.38|410.58|412.17|410.37|0
1639512340000|2021-12-14 20:05:40|412.38|410.58|412.93|411.13|412.93|411.13|412.38|410.58|0
1639512350000|2021-12-14 20:05:50|412.72|410.92|412.5|410.7|412.72|410.92|412.5|410.7|0
1639512360000|2021-12-14 20:06:00|412.72|410.92|412.72|410.92|412.93|411.13|412.5|410.7|0
1639512370000|2021-12-14 20:06:10|412.29|410.49|413.57|411.77|413.57|411.77|412.29|410.49|0
1639512380000|2021-12-14 20:06:20|413.36|411.56|412.93|411.13|413.36|411.56|412.93|411.13|0
1639512390000|2021-12-14 20:06:30|413.15|411.35|413.15|411.35|413.36|411.56|413.15|411.35|0
1639512400000|2021-12-14 20:06:40|412.93|411.13|413.15|411.35|413.15|411.35|412.72|410.92|0
1639512410000|2021-12-14 20:06:50|413.14|411.34|413.14|411.34|413.14|411.34|412.93|411.13|0
1639512420000|2021-12-14 20:07:00|413.36|411.56|413.36|411.56|413.36|411.56|413.14|411.34|0
1639512430000|2021-12-14 20:07:10|413.25|411.45|413.57|411.77|413.57|411.77|413.14|411.34|0
1639512440000|2021-12-14 20:07:20|413.36|411.56|413.57|411.77|413.57|411.77|413.36|411.56|0
1639512450000|2021-12-14 20:07:30|413.79|411.99|413.89|412.09|413.89|412.09|413.79|411.99|0
1639512460000|2021-12-14 20:07:40|413.79|411.99|413.14|411.34|413.79|411.99|413.14|411.34|0
1639512470000|2021-12-14 20:07:50|412.72|410.92|412.72|410.92|412.72|410.92|412.72|410.92|0
1639512480000|2021-12-14 20:08:00|412.93|411.13|412.72|410.92|412.93|411.13|412.72|410.92|0
1639512490000|2021-12-14 20:08:10|412.5|410.7|412.5|410.7|412.5|410.7|412.29|410.49|0
1639512500000|2021-12-14 20:08:20|412.29|410.49|413.79|411.99|413.79|411.99|412.29|410.49|0
1639512510000|2021-12-14 20:08:30|413.57|411.77|413.14|411.34|413.57|411.77|413.14|411.34|0
1639512520000|2021-12-14 20:08:40|412.93|411.13|412.5|410.7|412.93|411.13|412.29|410.49|0
1639512530000|2021-12-14 20:08:50|412.29|410.49|412.5|410.7|412.71|410.91|412.29|410.49|0
1639512540000|2021-12-14 20:09:00|412.29|410.49|413.36|411.56|413.36|411.56|412.29|410.49|0
1639512550000|2021-12-14 20:09:10|412.93|411.13|413.36|411.56|413.36|411.56|412.93|411.13|0
1639512560000|2021-12-14 20:09:20|413.57|411.77|413.57|411.77|413.79|411.99|413.57|411.77|0
1639512570000|2021-12-14 20:09:30|414|412.2|415.72|413.92|415.72|413.92|414|412.2|0
1639512580000|2021-12-14 20:09:40|415.93|414.13|415.93|414.13|415.93|414.13|415.29|413.49|0
1639512590000|2021-12-14 20:09:50|416.36|414.56|415.93|414.13|416.36|414.56|415.93|414.13|0
1639512600000|2021-12-14 20:10:00|416.36|414.56|416.79|414.99|416.79|414.99|416.36|414.56|0
1639512610000|2021-12-14 20:10:10|416.58|414.78|416.79|414.99|416.79|414.99|416.58|414.78|0
1639512620000|2021-12-14 20:10:20|417.01|415.21|417.22|415.42|417.22|415.42|417.01|415.21|0
1639512630000|2021-12-14 20:10:30|417.44|415.64|417.65|415.85|418.08|416.28|417.22|415.42|0
1639512640000|2021-12-14 20:10:40|417.44|415.64|417.22|415.42|417.44|415.64|417.22|415.42|0
1639512650000|2021-12-14 20:10:50|417.01|415.21|416.15|414.35|417.01|415.21|416.15|414.35|0
1639512660000|2021-12-14 20:11:00|415.72|413.92|415.72|413.92|415.72|413.92|415.5|413.7|0
1639512670000|2021-12-14 20:11:10|415.5|413.7|415.29|413.49|415.72|413.92|415.29|413.49|0
1639512680000|2021-12-14 20:11:20|415.07|413.27|414.86|413.06|415.07|413.27|414.86|413.06|0
1639512690000|2021-12-14 20:11:30|415.07|413.27|415.07|413.27|415.07|413.27|415.07|413.27|0
1639512700000|2021-12-14 20:11:40|414.86|413.06|415.07|413.27|415.29|413.49|414.86|413.06|0
1639512710000|2021-12-14 20:11:50|414.86|413.06|414.43|412.63|414.86|413.06|414.43|412.63|0
1639512720000|2021-12-14 20:12:00|414.64|412.84|414.43|412.63|414.64|412.84|414.43|412.63|0
1639512730000|2021-12-14 20:12:10|414.21|412.41|414.43|412.63|414.43|412.63|414.21|412.41|0
1639512740000|2021-12-14 20:12:20|414.86|413.06|414.86|413.06|414.86|413.06|414.43|412.63|0
1639512750000|2021-12-14 20:12:30|415.07|413.27|415.5|413.7|415.72|413.92|415.07|413.27|0
1639512760000|2021-12-14 20:12:40|415.29|413.49|414.64|412.84|415.29|413.49|414.64|412.84|0
1639512770000|2021-12-14 20:12:50|414.21|412.41|414.21|412.41|414.43|412.63|414.21|412.41|0
1639512780000|2021-12-14 20:13:00|414|412.2|413.78|411.98|414|412.2|413.78|411.98|0
1639512790000|2021-12-14 20:13:10|414|412.2|414|412.2|414|412.2|413.78|411.98|0
1639512800000|2021-12-14 20:13:20|413.78|411.98|413.57|411.77|413.78|411.98|413.57|411.77|0
1639512810000|2021-12-14 20:13:30|413.78|411.98|413.14|411.34|413.78|411.98|413.14|411.34|0
1639512820000|2021-12-14 20:13:40|413.35|411.55|413.35|411.55|413.57|411.77|413.35|411.55|0
1639512830000|2021-12-14 20:13:50|413.14|411.34|412.92|411.12|413.14|411.34|412.92|411.12|0
1639512840000|2021-12-14 20:14:00|413.14|411.34|413.35|411.55|413.78|411.98|413.14|411.34|0
1639512850000|2021-12-14 20:14:10|413.78|411.98|414|412.2|414.21|412.41|413.78|411.98|0
1639512860000|2021-12-14 20:14:20|413.78|411.98|413.57|411.77|413.78|411.98|413.57|411.77|0
1639512870000|2021-12-14 20:14:30|414|412.2|413.78|411.98|414|412.2|413.57|411.77|0
1639512880000|2021-12-14 20:14:40|414|412.2|414.64|412.84|414.64|412.84|414|412.2|0
1639512890000|2021-12-14 20:14:50|414.86|413.06|414.64|412.84|414.86|413.06|414.64|412.84|0
1639512900000|2021-12-14 20:15:00|415.28|413.48|414.43|412.63|415.28|413.48|414.21|412.41|0
1639512910000|2021-12-14 20:15:10|414.64|412.84|415.07|413.27|415.07|413.27|414.64|412.84|0
1639512920000|2021-12-14 20:15:20|415.5|413.7|414.85|413.05|415.5|413.7|414.85|413.05|0
1639512930000|2021-12-14 20:15:30|415.07|413.27|414|412.2|415.07|413.27|414|412.2|0
1639512940000|2021-12-14 20:15:40|414.21|412.41|413.14|411.34|414.21|412.41|413.14|411.34|0
1639512950000|2021-12-14 20:15:50|413.35|411.55|413.78|411.98|413.78|411.98|413.35|411.55|0
1639512960000|2021-12-14 20:16:00|414.21|412.41|414|412.2|414.21|412.41|414|412.2|0
1639512970000|2021-12-14 20:16:10|413.78|411.98|413.35|411.55|413.78|411.98|413.35|411.55|0
1639512980000|2021-12-14 20:16:20|413.78|411.98|413.78|411.98|413.78|411.98|413.57|411.77|0
1639512990000|2021-12-14 20:16:30|413.57|411.77|413.35|411.55|413.57|411.77|413.35|411.55|0
1639513000000|2021-12-14 20:16:40|413.78|411.98|413.78|411.98|413.78|411.98|413.35|411.55|0
1639513010000|2021-12-14 20:16:50|413.57|411.77|413.67|411.87|413.67|411.87|413.35|411.55|0
1639513020000|2021-12-14 20:17:00|413.57|411.77|412.85|411.05|415.05|413.25|412.85|411.05|0
1639513030000|2021-12-14 20:17:10|412.64|410.84|413.5|411.7|413.5|411.7|412.64|410.84|0
1639513040000|2021-12-14 20:17:20|413.28|411.48|414.03|412.23|414.03|412.23|413.28|411.48|0
1639513050000|2021-12-14 20:17:30|413.93|412.13|414.57|412.77|414.57|412.77|413.93|412.13|0
1639513060000|2021-12-14 20:17:40|414.78|412.98|415|413.2|415|413.2|414.57|412.77|0
1639513070000|2021-12-14 20:17:50|414.78|412.98|414.57|412.77|414.78|412.98|414.35|412.55|0
1639513080000|2021-12-14 20:18:00|414.35|412.55|414.14|412.34|414.35|412.55|414.14|412.34|0
1639513090000|2021-12-14 20:18:10|414.35|412.55|415.21|413.41|415.21|413.41|414.35|412.55|0
1639513100000|2021-12-14 20:18:20|415.64|413.84|415.43|413.63|415.64|413.84|415.43|413.63|0
1639513110000|2021-12-14 20:18:30|415.21|413.41|415.21|413.41|415.21|413.41|415.21|413.41|0
1639513120000|2021-12-14 20:18:40|415|413.2|415.43|413.63|415.43|413.63|415|413.2|0
1639513130000|2021-12-14 20:18:50|415.64|413.84|415.43|413.63|415.64|413.84|415.43|413.63|0
1639513140000|2021-12-14 20:19:00|415.21|413.41|415.64|413.84|415.86|414.06|415.21|413.41|0
1639513150000|2021-12-14 20:19:10|415.53|413.73|415.43|413.63|415.53|413.73|415.43|413.63|0
1639513160000|2021-12-14 20:19:20|415.86|414.06|415.64|413.84|415.86|414.06|415.64|413.84|0
1639513170000|2021-12-14 20:19:30|415.86|414.06|415.64|413.84|415.86|414.06|415.64|413.84|0
1639513180000|2021-12-14 20:19:40|415.86|414.06|416.5|414.7|416.5|414.7|415.86|414.06|0
1639513190000|2021-12-14 20:19:50|416.93|415.13|417.15|415.35|417.15|415.35|416.72|414.92|0
1639513200000|2021-12-14 20:20:00|416.5|414.7|416.5|414.7|416.5|414.7|416.29|414.49|0
1639513210000|2021-12-14 20:20:10|416.29|414.49|416.07|414.27|416.29|414.49|415.86|414.06|0
1639513220000|2021-12-14 20:20:20|415.64|413.84|414.35|412.55|415.64|413.84|414.35|412.55|0
1639513230000|2021-12-14 20:20:30|414.57|412.77|415|413.2|415|413.2|414.57|412.77|0
1639513240000|2021-12-14 20:20:40|415.21|413.41|417.58|415.78|417.58|415.78|415.21|413.41|0
1639513250000|2021-12-14 20:20:50|417.15|415.35|415.86|414.06|417.36|415.56|415.86|414.06|0
1639513260000|2021-12-14 20:21:00|415.43|413.63|415.64|413.84|415.86|414.06|415.43|413.63|0
1639513270000|2021-12-14 20:21:10|415.86|414.06|415.64|413.84|415.86|414.06|415.64|413.84|0
1639513280000|2021-12-14 20:21:20|415.86|414.06|416.07|414.27|416.07|414.27|415.86|414.06|0
1639513290000|2021-12-14 20:21:30|415.64|413.84|415.21|413.41|415.64|413.84|415.21|413.41|0
1639513300000|2021-12-14 20:21:40|415.43|413.63|415.43|413.63|415.64|413.84|415.43|413.63|0
1639513310000|2021-12-14 20:21:50|415.64|413.84|415.43|413.63|415.86|414.06|415.43|413.63|0
1639513320000|2021-12-14 20:22:00|415.64|413.84|415.43|413.63|415.64|413.84|415.21|413.41|0
1639513330000|2021-12-14 20:22:10|415.86|414.06|415.43|413.63|415.86|414.06|415.21|413.41|0
1639513340000|2021-12-14 20:22:20|415.64|413.84|415.43|413.63|415.64|413.84|415.43|413.63|0
1639513350000|2021-12-14 20:22:30|415.64|413.84|416.29|414.49|416.29|414.49|415.64|413.84|0
1639513360000|2021-12-14 20:22:40|416.72|414.92|416.93|415.13|417.15|415.35|416.72|414.92|0
1639513370000|2021-12-14 20:22:50|417.15|415.35|416.72|414.92|417.15|415.35|416.72|414.92|0
1639513380000|2021-12-14 20:23:00|416.5|414.7|416.72|414.92|416.72|414.92|416.07|414.27|0
1639513390000|2021-12-14 20:23:10|416.5|414.7|416.07|414.27|416.5|414.7|416.07|414.27|0
1639513400000|2021-12-14 20:23:20|415.86|414.06|415.21|413.41|415.86|414.06|415.21|413.41|0
1639513410000|2021-12-14 20:23:30|415.64|413.84|415.86|414.06|416.07|414.27|415.64|413.84|0
1639513420000|2021-12-14 20:23:40|416.07|414.27|416.07|414.27|416.29|414.49|416.07|414.27|0
1639513430000|2021-12-14 20:23:50|415.86|414.06|415.86|414.06|416.07|414.27|415.86|414.06|0
1639513440000|2021-12-14 20:24:00|415.42|413.62|415.85|414.05|415.85|414.05|415.42|413.62|0
1639513450000|2021-12-14 20:24:10|415.64|413.84|416.5|414.7|416.5|414.7|415.64|413.84|0
1639513460000|2021-12-14 20:24:20|416.39|414.59|415.96|414.16|416.39|414.59|415.96|414.16|0
1639513470000|2021-12-14 20:24:30|416.07|414.27|416.5|414.7|416.5|414.7|416.07|414.27|0
1639513480000|2021-12-14 20:24:40|416.72|414.92|416.93|415.13|416.93|415.13|416.72|414.92|0
1639513490000|2021-12-14 20:24:50|416.72|414.92|416.28|414.48|416.72|414.92|416.17|414.37|0
1639513500000|2021-12-14 20:25:00|416.5|414.7|417.15|415.35|417.36|415.56|416.5|414.7|0
1639513510000|2021-12-14 20:25:10|416.93|415.13|416.71|414.91|416.93|415.13|416.5|414.7|0
1639513520000|2021-12-14 20:25:20|416.93|415.13|417.15|415.35|417.15|415.35|416.93|415.13|0
1639513530000|2021-12-14 20:25:30|417.36|415.56|416.93|415.13|417.36|415.56|416.93|415.13|0
1639513540000|2021-12-14 20:25:40|417.15|415.35|417.36|415.56|417.36|415.56|417.15|415.35|0
1639513550000|2021-12-14 20:25:50|417.14|415.34|417.14|415.34|417.14|415.34|417.14|415.34|0
1639513560000|2021-12-14 20:26:00|416.93|415.13|416.28|414.48|416.93|415.13|416.28|414.48|0
1639513570000|2021-12-14 20:26:10|416.5|414.7|416.93|415.13|416.93|415.13|416.5|414.7|0
1639513580000|2021-12-14 20:26:20|416.71|414.91|417.14|415.34|417.14|415.34|416.71|414.91|0
1639513590000|2021-12-14 20:26:30|416.93|415.13|416.93|415.13|416.93|415.13|416.93|415.13|0
1639513600000|2021-12-14 20:26:40|417.14|415.34|417.14|415.34|417.14|415.34|416.93|415.13|0
1639513610000|2021-12-14 20:26:50|417.36|415.56|417.36|415.56|417.57|415.77|417.36|415.56|0
1639513620000|2021-12-14 20:27:00|417.14|415.34|417.14|415.34|417.36|415.56|417.14|415.34|0
1639513630000|2021-12-14 20:27:10|417.25|415.45|416.28|414.48|417.25|415.45|416.28|414.48|0
1639513640000|2021-12-14 20:27:20|416.07|414.27|416.07|414.27|416.5|414.7|416.07|414.27|0
1639513650000|2021-12-14 20:27:30|416.28|414.48|415.85|414.05|416.28|414.48|415.85|414.05|0
1639513660000|2021-12-14 20:27:40|416.07|414.27|415.64|413.84|416.07|414.27|415.64|413.84|0
1639513670000|2021-12-14 20:27:50|415.42|413.62|415.42|413.62|415.42|413.62|415.42|413.62|0
1639513680000|2021-12-14 20:28:00|415.64|413.84|416.5|414.7|416.5|414.7|415.64|413.84|0
1639513690000|2021-12-14 20:28:10|416.71|414.91|416.71|414.91|416.71|414.91|416.71|414.91|0
1639513700000|2021-12-14 20:28:20|416.93|415.13|418.65|416.85|418.65|416.85|416.93|415.13|0
1639513710000|2021-12-14 20:28:30|418.87|417.07|419.51|417.71|419.51|417.71|418.87|417.07|0
1639513720000|2021-12-14 20:28:40|419.3|417.5|419.51|417.71|419.51|417.71|419.3|417.5|0
1639513730000|2021-12-14 20:28:50|419.3|417.5|419.3|417.5|419.51|417.71|419.3|417.5|0
1639513740000|2021-12-14 20:29:00|419.08|417.28|419.3|417.5|419.3|417.5|418.87|417.07|0
1639513750000|2021-12-14 20:29:10|419.08|417.28|419.51|417.71|419.51|417.71|419.08|417.28|0
1639513760000|2021-12-14 20:29:20|419.3|417.5|419.51|417.71|419.51|417.71|419.3|417.5|0
1639513770000|2021-12-14 20:29:30|419.94|418.14|419.94|418.14|419.94|418.14|419.73|417.93|0
1639513780000|2021-12-14 20:29:40|420.16|418.36|420.38|418.58|420.59|418.79|420.16|418.36|0
1639513790000|2021-12-14 20:29:50|420.48|418.68|420.09|418.29|420.48|418.68|420.09|418.29|0
1639513800000|2021-12-14 20:30:00|419.66|417.86|419.44|417.64|420.31|418.51|419.44|417.64|0
1639513810000|2021-12-14 20:30:10|419.23|417.43|419.66|417.86|419.66|417.86|419.01|417.21|0
1639513820000|2021-12-14 20:30:20|419.23|417.43|418.58|416.78|419.23|417.43|418.58|416.78|0
1639513830000|2021-12-14 20:30:30|418.37|416.57|418.36|416.56|418.37|416.57|418.36|416.56|0
1639513840000|2021-12-14 20:30:40|418.58|416.78|419.44|417.64|419.44|417.64|418.58|416.78|0
1639513850000|2021-12-14 20:30:50|419.66|417.86|420.09|418.29|420.09|418.29|419.44|417.64|0
1639513860000|2021-12-14 20:31:00|419.87|418.07|420.31|418.51|420.52|418.72|419.87|418.07|0
1639513870000|2021-12-14 20:31:10|420.09|418.29|420.74|418.94|420.74|418.94|420.09|418.29|0
1639513880000|2021-12-14 20:31:20|420.52|418.72|420.74|418.94|420.74|418.94|420.31|418.51|0
1639513890000|2021-12-14 20:31:30|420.95|419.15|421.39|419.59|421.6|419.8|420.95|419.15|0
1639513900000|2021-12-14 20:31:40|421.6|419.8|421.6|419.8|421.6|419.8|421.17|419.37|0
1639513910000|2021-12-14 20:31:50|420.95|419.15|421.17|419.37|421.17|419.37|420.95|419.15|0
1639513920000|2021-12-14 20:32:00|421.39|419.59|421.39|419.59|421.39|419.59|421.17|419.37|0
1639513930000|2021-12-14 20:32:10|421.17|419.37|420.09|418.29|421.17|419.37|420.09|418.29|0
1639513940000|2021-12-14 20:32:20|419.87|418.07|420.52|418.72|420.52|418.72|419.87|418.07|0
1639513950000|2021-12-14 20:32:30|420.95|419.15|421.6|419.8|422.03|420.23|420.95|419.15|0
1639513960000|2021-12-14 20:32:40|421.39|419.59|421.39|419.59|421.6|419.8|421.39|419.59|0
1639513970000|2021-12-14 20:32:50|421.6|419.8|421.82|420.02|421.82|420.02|421.6|419.8|0
1639513980000|2021-12-14 20:33:00|421.6|419.8|421.38|419.58|421.6|419.8|421.38|419.58|0
1639513990000|2021-12-14 20:33:10|421.6|419.8|422.47|420.67|422.47|420.67|421.6|419.8|0
1639514000000|2021-12-14 20:33:20|422.25|420.45|422.03|420.23|422.47|420.67|422.03|420.23|0
1639514010000|2021-12-14 20:33:30|421.6|419.8|422.03|420.23|422.03|420.23|421.6|419.8|0
1639514020000|2021-12-14 20:33:40|421.92|420.12|422.25|420.45|422.25|420.45|421.82|420.02|0
1639514030000|2021-12-14 20:33:50|422.68|420.88|422.25|420.45|422.68|420.88|422.25|420.45|0
1639514040000|2021-12-14 20:34:00|422.03|420.23|421.6|419.8|422.25|420.45|421.6|419.8|0
1639514050000|2021-12-14 20:34:10|421.17|419.37|420.74|418.94|421.17|419.37|420.52|418.72|0
1639514060000|2021-12-14 20:34:20|420.95|419.15|420.52|418.72|420.95|419.15|420.3|418.5|0
1639514070000|2021-12-14 20:34:30|420.74|418.94|421.17|419.37|421.38|419.58|420.74|418.94|0
1639514080000|2021-12-14 20:34:40|420.52|418.72|420.74|418.94|420.74|418.94|419.87|418.07|0
1639514090000|2021-12-14 20:34:50|420.95|419.15|421.6|419.8|421.6|419.8|420.95|419.15|0
1639514100000|2021-12-14 20:35:00|421.82|420.02|421.82|420.02|422.03|420.23|421.82|420.02|0
1639514110000|2021-12-14 20:35:10|422.03|420.23|422.03|420.23|422.03|420.23|422.03|420.23|0
1639514120000|2021-12-14 20:35:20|422.46|420.66|422.46|420.66|422.46|420.66|422.25|420.45|0
1639514130000|2021-12-14 20:35:30|422.9|421.1|422.9|421.1|422.9|421.1|422.68|420.88|0
1639514140000|2021-12-14 20:35:40|423.11|421.31|423.76|421.96|423.76|421.96|423.11|421.31|0
1639514150000|2021-12-14 20:35:50|423.98|422.18|423.55|421.75|423.98|422.18|423.55|421.75|0
1639514160000|2021-12-14 20:36:00|423.11|421.31|424.19|422.39|424.19|422.39|423.11|421.31|0
1639514170000|2021-12-14 20:36:10|423.98|422.18|424.41|422.61|424.41|422.61|423.98|422.18|0
1639514180000|2021-12-14 20:36:20|424.19|422.39|423.55|421.75|424.19|422.39|423.55|421.75|0
1639514190000|2021-12-14 20:36:30|423.98|422.18|423.76|421.96|423.98|422.18|423.76|421.96|0
1639514200000|2021-12-14 20:36:40|424.19|422.39|424.19|422.39|424.19|422.39|423.98|422.18|0
1639514210000|2021-12-14 20:36:50|423.98|422.18|423.76|421.96|423.98|422.18|423.76|421.96|0
1639514220000|2021-12-14 20:37:00|423.54|421.74|423.98|422.18|424.19|422.39|423.54|421.74|0
1639514230000|2021-12-14 20:37:10|423.76|421.96|423.54|421.74|423.76|421.96|423.54|421.74|0
1639514240000|2021-12-14 20:37:20|423.76|421.96|423.54|421.74|423.76|421.96|423.54|421.74|0
1639514250000|2021-12-14 20:37:30|423.11|421.31|422.25|420.45|423.11|421.31|422.25|420.45|0
1639514260000|2021-12-14 20:37:40|422.03|420.23|421.6|419.8|422.03|420.23|421.6|419.8|0
1639514270000|2021-12-14 20:37:50|421.81|420.01|421.6|419.8|421.81|420.01|421.6|419.8|0
1639514280000|2021-12-14 20:38:00|421.81|420.01|422.46|420.66|422.46|420.66|421.81|420.01|0
1639514290000|2021-12-14 20:38:10|422.68|420.88|422.46|420.66|422.68|420.88|422.25|420.45|0
1639514300000|2021-12-14 20:38:20|422.89|421.09|422.46|420.66|422.89|421.09|422.46|420.66|0
1639514310000|2021-12-14 20:38:30|422.25|420.45|422.46|420.66|422.46|420.66|422.03|420.23|0
1639514320000|2021-12-14 20:38:40|422.03|420.23|421.81|420.01|422.25|420.45|421.81|420.01|0
1639514330000|2021-12-14 20:38:50|421.6|419.8|421.16|419.36|421.6|419.8|420.73|418.93|0
1639514340000|2021-12-14 20:39:00|421.38|419.58|420.95|419.15|421.38|419.58|420.95|419.15|0
1639514350000|2021-12-14 20:39:10|420.73|418.93|420.52|418.72|420.73|418.93|420.3|418.5|0
1639514360000|2021-12-14 20:39:20|420.3|418.5|419.65|417.85|420.3|418.5|419.65|417.85|0
1639514370000|2021-12-14 20:39:30|419.44|417.64|419|417.2|419.44|417.64|419|417.2|0
1639514380000|2021-12-14 20:39:40|419.22|417.42|419.22|417.42|419.44|417.64|419.11|417.31|0
1639514390000|2021-12-14 20:39:50|419.44|417.64|419.65|417.85|419.65|417.85|419.44|417.64|0
1639514400000|2021-12-14 20:40:00|419.87|418.07|419.22|417.42|419.87|418.07|419.22|417.42|0
1639514410000|2021-12-14 20:40:10|419.44|417.64|419.22|417.42|419.44|417.64|419.22|417.42|0
1639514420000|2021-12-14 20:40:20|418.36|416.56|418.14|416.34|418.36|416.56|418.14|416.34|0
1639514430000|2021-12-14 20:40:30|418.57|416.77|418.57|416.77|418.57|416.77|418.36|416.56|0
1639514440000|2021-12-14 20:40:40|418.79|416.99|418.36|416.56|418.79|416.99|418.14|416.34|0
1639514450000|2021-12-14 20:40:50|419.11|417.31|419.65|417.85|419.65|417.85|419.11|417.31|0
1639514460000|2021-12-14 20:41:00|419.44|417.64|419.22|417.42|419.44|417.64|419|417.2|0
1639514470000|2021-12-14 20:41:10|419.65|417.85|419.87|418.07|419.87|418.07|419.22|417.42|0
1639514480000|2021-12-14 20:41:20|419.65|417.85|418.57|416.77|419.65|417.85|418.57|416.77|0
1639514490000|2021-12-14 20:41:30|418.79|416.99|417.93|416.13|418.79|416.99|417.93|416.13|0
1639514510000|2021-12-14 20:41:50|417.71|415.91|417.38|415.58|417.93|416.13|417.38|415.58|0
1639514520000|2021-12-14 20:42:00|417.28|415.48|417.94|416.14|418.15|416.35|417.28|415.48|0
1639514530000|2021-12-14 20:42:10|417.51|415.71|417.51|415.71|417.51|415.71|417.29|415.49|0
1639514540000|2021-12-14 20:42:20|417.08|415.28|416.44|414.64|417.08|415.28|416.44|414.64|0
1639514550000|2021-12-14 20:42:30|416.65|414.85|416.22|414.42|416.86|415.06|416.22|414.42|0
1639514560000|2021-12-14 20:42:40|416.43|414.63|417.08|415.28|417.29|415.49|416.43|414.63|0
1639514570000|2021-12-14 20:42:50|416.65|414.85|416.65|414.85|416.65|414.85|416.43|414.63|0
1639514580000|2021-12-14 20:43:00|416.86|415.06|416.86|415.06|416.86|415.06|416.86|415.06|0
1639514590000|2021-12-14 20:43:10|416.65|414.85|416.65|414.85|416.65|414.85|416.43|414.63|0
1639514600000|2021-12-14 20:43:20|416.43|414.63|416.22|414.42|416.43|414.63|416|414.2|0
1639514610000|2021-12-14 20:43:30|416|414.2|415.36|413.56|416|414.2|415.36|413.56|0
1639514620000|2021-12-14 20:43:40|414.72|412.92|414.93|413.13|414.93|413.13|414.5|412.7|0
1639514630000|2021-12-14 20:43:50|414.72|412.92|414.72|412.92|414.72|412.92|414.72|412.92|0
1639514640000|2021-12-14 20:44:00|414.5|412.7|415.15|413.35|415.15|413.35|414.5|412.7|0
1639514650000|2021-12-14 20:44:10|415.36|413.56|415.36|413.56|415.57|413.77|415.15|413.35|0
1639514660000|2021-12-14 20:44:20|414.93|413.13|415.57|413.77|415.57|413.77|414.93|413.13|0
1639514670000|2021-12-14 20:44:30|416|414.2|416.22|414.42|416.22|414.42|415.79|413.99|0
1639514680000|2021-12-14 20:44:40|415.89|414.09|415.36|413.56|415.89|414.09|415.36|413.56|0
1639514690000|2021-12-14 20:44:50|414.72|412.92|414.29|412.49|414.72|412.92|414.29|412.49|0
1639514700000|2021-12-14 20:45:00|414.5|412.7|413.86|412.06|414.5|412.7|413.64|411.84|0
1639514710000|2021-12-14 20:45:10|413.64|411.84|413.64|411.84|413.86|412.06|413.43|411.63|0
1639514720000|2021-12-14 20:45:20|413.43|411.63|413.22|411.42|413.64|411.84|413|411.2|0
1639514730000|2021-12-14 20:45:30|414.07|412.27|413.64|411.84|414.07|412.27|413.64|411.84|0
1639514740000|2021-12-14 20:45:40|413.43|411.63|413.22|411.42|413.43|411.63|413.22|411.42|0
1639514750000|2021-12-14 20:45:50|413|411.2|413.21|411.41|413.21|411.41|413|411.2|0
1639514760000|2021-12-14 20:46:00|413|411.2|413.64|411.84|413.64|411.84|412.79|410.99|0
1639514770000|2021-12-14 20:46:10|413.43|411.63|413.86|412.06|413.86|412.06|413.43|411.63|0
1639514780000|2021-12-14 20:46:20|414.93|413.13|414.93|413.13|414.93|413.13|414.71|412.91|0
1639514790000|2021-12-14 20:46:30|414.29|412.49|414.29|412.49|414.5|412.7|414.07|412.27|0
1639514800000|2021-12-14 20:46:40|414.71|412.91|415.57|413.77|415.57|413.77|414.71|412.91|0
1639514810000|2021-12-14 20:46:50|415.79|413.99|415.36|413.56|415.79|413.99|415.36|413.56|0
1639514820000|2021-12-14 20:47:00|415.14|413.34|416.43|414.63|416.43|414.63|415.14|413.34|0
1639514830000|2021-12-14 20:47:10|416.86|415.06|416.65|414.85|416.86|415.06|416.43|414.63|0
1639514840000|2021-12-14 20:47:20|416.43|414.63|416.65|414.85|416.65|414.85|416.43|414.63|0
1639514850000|2021-12-14 20:47:30|415.79|413.99|416.86|415.06|416.86|415.06|415.79|413.99|0
1639514860000|2021-12-14 20:47:40|417.08|415.28|416.43|414.63|417.08|415.28|416.43|414.63|0
1639514870000|2021-12-14 20:47:50|416|414.2|415.57|413.77|416|414.2|415.57|413.77|0
1639514880000|2021-12-14 20:48:00|415.36|413.56|414.71|412.91|415.36|413.56|414.71|412.91|0
1639514890000|2021-12-14 20:48:10|414.93|413.13|414.93|413.13|414.93|413.13|414.93|413.13|0
1639514900000|2021-12-14 20:48:20|414.71|412.91|414.5|412.7|414.71|412.91|414.39|412.59|0
1639514910000|2021-12-14 20:48:30|414.28|412.48|414.71|412.91|414.71|412.91|414.28|412.48|0
1639514920000|2021-12-14 20:48:40|414.5|412.7|414.5|412.7|414.5|412.7|414.28|412.48|0
1639514930000|2021-12-14 20:48:50|414.28|412.48|414.07|412.27|414.5|412.7|414.07|412.27|0
1639514940000|2021-12-14 20:49:00|414.28|412.48|414.07|412.27|414.28|412.48|414.07|412.27|0
1639514950000|2021-12-14 20:49:10|413.86|412.06|413.43|411.63|413.86|412.06|413.21|411.41|0
1639514960000|2021-12-14 20:49:20|413|411.2|412.67|410.87|413|411.2|412.67|410.87|0
1639514970000|2021-12-14 20:49:30|412.57|410.77|413|411.2|413|411.2|412.57|410.77|0
1639514980000|2021-12-14 20:49:40|412.57|410.77|411.93|410.13|412.57|410.77|411.93|410.13|0
1639514990000|2021-12-14 20:49:50|411.71|409.91|411.6|409.8|411.71|409.91|411.5|409.7|0
1639515000000|2021-12-14 20:50:00|412.46|410.66|412.78|410.98|412.78|410.98|411.93|410.13|0
1639515010000|2021-12-14 20:50:10|413.43|411.63|412.78|410.98|413.53|411.73|412.78|410.98|0
1639515020000|2021-12-14 20:50:20|412.57|410.77|413|411.2|413|411.2|412.57|410.77|0
1639515030000|2021-12-14 20:50:30|412.35|410.55|411.5|409.7|412.35|410.55|411.07|409.27|0
1639515040000|2021-12-14 20:50:40|411.93|410.13|412.57|410.77|412.78|410.98|411.93|410.13|0
1639515050000|2021-12-14 20:50:50|412.78|410.98|413.21|411.41|413.21|411.41|412.78|410.98|0
1639515060000|2021-12-14 20:51:00|413.64|411.84|413.85|412.05|413.85|412.05|413.42|411.62|0
1639515070000|2021-12-14 20:51:10|414.07|412.27|414.71|412.91|414.71|412.91|413.64|411.84|0
1639515080000|2021-12-14 20:51:20|414.28|412.48|414.28|412.48|414.28|412.48|413.42|411.62|0
1639515090000|2021-12-14 20:51:30|414.07|412.27|414.71|412.91|414.71|412.91|413.85|412.05|0
1639515100000|2021-12-14 20:51:40|414.28|412.48|413.85|412.05|414.28|412.48|413.85|412.05|0
1639515110000|2021-12-14 20:51:50|413.64|411.84|414.28|412.48|414.28|412.48|413.42|411.62|0
1639515120000|2021-12-14 20:52:00|414.5|412.7|414.5|412.7|414.71|412.91|414.07|412.27|0
1639515130000|2021-12-14 20:52:10|414.71|412.91|414.28|412.48|414.71|412.91|414.28|412.48|0
1639515140000|2021-12-14 20:52:20|414.07|412.27|414.07|412.27|414.07|412.27|414.07|412.27|0
1639515150000|2021-12-14 20:52:30|413.21|411.41|412.57|410.77|413.21|411.41|412.57|410.77|0
1639515160000|2021-12-14 20:52:40|412.67|410.87|411.71|409.91|412.67|410.87|411.71|409.91|0
1639515170000|2021-12-14 20:52:50|411.5|409.7|414.5|412.7|414.5|412.7|411.07|409.27|0
1639515180000|2021-12-14 20:53:00|413.85|412.05|414.5|412.7|414.5|412.7|413.85|412.05|0
1639515190000|2021-12-14 20:53:10|415.14|413.34|414.92|413.12|415.14|413.34|414.71|412.91|0
1639515200000|2021-12-14 20:53:20|415.03|413.23|414.71|412.91|415.14|413.34|414.71|412.91|0
1639515210000|2021-12-14 20:53:30|414.6|412.8|414.28|412.48|414.6|412.8|414.28|412.48|0
1639515220000|2021-12-14 20:53:40|414.49|412.69|413.42|411.62|414.49|412.69|413.42|411.62|0
1639515230000|2021-12-14 20:53:50|412.57|410.77|412.57|410.77|412.57|410.77|412.35|410.55|0
1639515240000|2021-12-14 20:54:00|412.78|410.98|413.21|411.41|413.21|411.41|412.57|410.77|0
1639515250000|2021-12-14 20:54:10|412.78|410.98|413.21|411.41|413.21|411.41|412.78|410.98|0
1639515260000|2021-12-14 20:54:20|413.42|411.62|412.78|410.98|413.42|411.62|412.78|410.98|0
1639515270000|2021-12-14 20:54:30|412.57|410.77|412.35|410.55|412.99|411.19|412.35|410.55|0
1639515280000|2021-12-14 20:54:40|412.14|410.34|409.78|407.98|412.14|410.34|409.78|407.98|0
1639515290000|2021-12-14 20:54:50|409.14|407.34|408.93|407.13|409.14|407.34|408.5|406.7|0
1639515300000|2021-12-14 20:55:00|409.14|407.34|409.57|407.77|409.78|407.98|408.72|406.92|0
1639515310000|2021-12-14 20:55:10|409.78|407.98|411.07|409.27|411.07|409.27|409.78|407.98|0
1639515320000|2021-12-14 20:55:20|411.38|409.58|411.28|409.48|411.38|409.58|411.28|409.48|0
1639515330000|2021-12-14 20:55:30|411.71|409.91|411.71|409.91|411.71|409.91|411.71|409.91|0
1639515340000|2021-12-14 20:55:40|411.28|409.48|411.28|409.48|411.49|409.69|411.28|409.48|0
1639515350000|2021-12-14 20:55:50|411.71|409.91|411.92|410.12|411.92|410.12|411.07|409.27|0
1639515360000|2021-12-14 20:56:00|411.71|409.91|410|408.2|411.71|409.91|410|408.2|0
1639515370000|2021-12-14 20:56:10|410.21|408.41|410.31|408.51|410.42|408.62|410.21|408.41|0
1639515380000|2021-12-14 20:56:20|410.21|408.41|409.78|407.98|410.21|408.41|409.78|407.98|0
1639515390000|2021-12-14 20:56:30|410|408.2|409.78|407.98|410|408.2|409.78|407.98|0
1639515400000|2021-12-14 20:56:40|410|408.2|410.17|408.37|410.6|408.8|410|408.2|0
1639515410000|2021-12-14 20:56:50|410.38|408.58|410.81|409.01|410.81|409.01|410.38|408.58|0
1639515420000|2021-12-14 20:57:00|410.6|408.8|410.6|408.8|410.81|409.01|410.38|408.58|0
1639515430000|2021-12-14 20:57:10|410.91|409.11|411.34|409.54|411.66|409.86|410.91|409.11|0
1639515440000|2021-12-14 20:57:20|411.45|409.65|412.09|410.29|412.09|410.29|411.45|409.65|0
1639515450000|2021-12-14 20:57:30|412.3|410.5|411.02|409.22|412.3|410.5|411.02|409.22|0
1639515460000|2021-12-14 20:57:40|411.66|409.86|411.66|409.86|411.66|409.86|411.45|409.65|0
1639515470000|2021-12-14 20:57:50|412.09|410.29|411.87|410.07|412.09|410.29|411.87|410.07|0
1639515480000|2021-12-14 20:58:00|411.23|409.43|410.99|409.19|411.23|409.43|410.81|409.01|0
1639515490000|2021-12-14 20:58:10|411.53|409.73|411.53|409.73|411.74|409.94|411.53|409.73|0
1639515500000|2021-12-14 20:58:20|411.32|409.52|411.53|409.73|411.74|409.94|411.32|409.52|0
1639515510000|2021-12-14 20:58:30|411.1|409.3|411.1|409.3|411.1|409.3|410.89|409.09|0
1639515520000|2021-12-14 20:58:40|411.32|409.52|411.32|409.52|411.32|409.52|411.1|409.3|0
1639515530000|2021-12-14 20:58:50|411.53|409.73|411.53|409.73|411.53|409.73|411.32|409.52|0
1639515540000|2021-12-14 20:59:00|411.96|410.16|413.67|411.87|413.67|411.87|411.96|410.16|0
1639515550000|2021-12-14 20:59:10|413.88|412.08|414.31|412.51|414.52|412.72|413.88|412.08|0
1639515560000|2021-12-14 20:59:20|414.09|412.29|414.09|412.29|414.52|412.72|414.09|412.29|0
1639515570000|2021-12-14 20:59:30|414.52|412.72|414.95|413.15|414.95|413.15|414.52|412.72|0
1639515580000|2021-12-14 20:59:40|415.81|414.01|416.66|414.86|416.66|414.86|415.81|414.01|0
1639515590000|2021-12-14 20:59:50|417.3|415.5|417.52|415.72|417.52|415.72|417.09|415.29|0
1639515600000|2021-12-14 21:00:00|418.16|416.36|418.16|416.36|418.16|416.36|418.16|416.36|0
1639515610000|2021-12-14 21:00:10|416.88|415.08|416.66|414.86|416.88|415.08|416.66|414.86|0
1639515620000|2021-12-14 21:00:20|417.3|415.5|416.88|415.08|417.3|415.5|416.88|415.08|0
1639515630000|2021-12-14 21:00:30|417.09|415.29|416.66|414.86|417.09|415.29|416.66|414.86|0
1639515640000|2021-12-14 21:00:40|416.02|414.22|416.02|414.22|416.02|414.22|415.8|414|0
1639515650000|2021-12-14 21:00:50|415.38|413.58|414.95|413.15|415.38|413.58|414.73|412.93|0
1639515660000|2021-12-14 21:01:00|414.31|412.51|414.73|412.93|414.95|413.15|414.31|412.51|0
1639515670000|2021-12-14 21:01:10|414.31|412.51|415.38|413.58|415.38|413.58|414.31|412.51|0
1639515680000|2021-12-14 21:01:20|415.16|413.36|415.59|413.79|415.59|413.79|415.16|413.36|0
1639515690000|2021-12-14 21:01:30|415.8|414|415.38|413.58|415.8|414|415.38|413.58|0
1639515700000|2021-12-14 21:01:40|415.16|413.36|415.59|413.79|415.59|413.79|415.16|413.36|0
1639515710000|2021-12-14 21:01:50|415.8|414|415.16|413.36|415.8|414|414.95|413.15|0
1639515720000|2021-12-14 21:02:00|414.73|412.93|414.95|413.15|415.16|413.36|414.73|412.93|0
1639515730000|2021-12-14 21:02:10|414.73|412.93|414.73|412.93|414.95|413.15|414.73|412.93|0
1639515740000|2021-12-14 21:02:20|414.95|413.15|415.59|413.79|415.59|413.79|414.95|413.15|0
1639515750000|2021-12-14 21:02:30|415.8|414|415.59|413.79|415.8|414|415.37|413.57|0
1639515760000|2021-12-14 21:02:40|415.8|414|415.59|413.79|415.8|414|415.37|413.57|0
1639515770000|2021-12-14 21:02:50|415.8|414|415.8|414|415.8|414|415.59|413.79|0
1639515780000|2021-12-14 21:03:00|415.59|413.79|415.8|414|415.8|414|415.59|413.79|0
1639515790000|2021-12-14 21:03:10|415.59|413.79|415.59|413.79|415.59|413.79|415.37|413.57|0
1639515800000|2021-12-14 21:03:20|415.37|413.57|415.37|413.57|415.59|413.79|415.16|413.36|0
1639515810000|2021-12-14 21:03:30|415.16|413.36|415.05|413.25|415.16|413.36|414.73|412.93|0
1639515820000|2021-12-14 21:03:40|415.48|413.68|415.16|413.36|415.59|413.79|415.16|413.36|0
1639515830000|2021-12-14 21:03:50|415.37|413.57|416.02|414.22|416.02|414.22|415.37|413.57|0
1639515840000|2021-12-14 21:04:00|415.59|413.79|415.8|414|416.02|414.22|415.59|413.79|0
1639515850000|2021-12-14 21:04:10|415.16|413.36|415.16|413.36|415.37|413.57|415.16|413.36|0
1639515860000|2021-12-14 21:04:20|415.37|413.57|415.48|413.68|415.48|413.68|415.37|413.57|0
1639515870000|2021-12-14 21:04:30|415.37|413.57|415.59|413.79|415.59|413.79|415.16|413.36|0
1639515880000|2021-12-14 21:04:40|415.37|413.57|415.37|413.57|415.37|413.57|415.16|413.36|0
1639515890000|2021-12-14 21:04:50|415.8|414|416.01|414.21|416.01|414.21|415.59|413.79|0
1639515900000|2021-12-14 21:05:00|415.59|413.79|416.23|414.43|416.23|414.43|415.59|413.79|0
1639515910000|2021-12-14 21:05:10|416.01|414.21|416.66|414.86|416.66|414.86|416.01|414.21|0
1639515920000|2021-12-14 21:05:20|416.44|414.64|416.66|414.86|416.87|415.07|416.44|414.64|0
1639515930000|2021-12-14 21:05:30|416.44|414.64|416.66|414.86|416.66|414.86|416.44|414.64|0
1639515940000|2021-12-14 21:05:40|416.44|414.64|416.87|415.07|416.87|415.07|416.44|414.64|0
1639515950000|2021-12-14 21:05:50|416.66|414.86|416.87|415.07|417.09|415.29|416.66|414.86|0
1639515960000|2021-12-14 21:06:00|416.66|414.86|416.66|414.86|416.66|414.86|416.44|414.64|0
1639515970000|2021-12-14 21:06:10|416.44|414.64|416.87|415.07|416.87|415.07|416.44|414.64|0
1639515980000|2021-12-14 21:06:20|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639515990000|2021-12-14 21:06:30|416.87|415.07|417.08|415.28|417.08|415.28|416.87|415.07|0
1639516000000|2021-12-14 21:06:40|417.3|415.5|417.08|415.28|417.3|415.5|417.08|415.28|0
1639516010000|2021-12-14 21:06:50|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639516020000|2021-12-14 21:07:00|417.08|415.28|417.08|415.28|417.08|415.28|417.08|415.28|0
1639516030000|2021-12-14 21:07:10|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639516050000|2021-12-14 21:07:30|417.08|415.28|416.87|415.07|417.08|415.28|416.87|415.07|0
1639516070000|2021-12-14 21:07:50|417.08|415.28|416.87|415.07|417.08|415.28|416.87|415.07|0
1639516080000|2021-12-14 21:08:00|416.66|414.86|416.01|414.21|416.66|414.86|416.01|414.21|0
1639516090000|2021-12-14 21:08:10|416.44|414.64|416.87|415.07|416.87|415.07|416.44|414.64|0
1639516100000|2021-12-14 21:08:20|416.65|414.85|416.87|415.07|416.87|415.07|416.65|414.85|0
1639516110000|2021-12-14 21:08:30|416.54|414.74|416.44|414.64|416.54|414.74|416.44|414.64|0
1639516120000|2021-12-14 21:08:40|416.65|414.85|416.87|415.07|416.87|415.07|416.65|414.85|0
1639516130000|2021-12-14 21:08:50|417.08|415.28|417.08|415.28|417.08|415.28|416.87|415.07|0
1639516160000|2021-12-14 21:09:20|417.3|415.5|417.51|415.71|417.51|415.71|417.3|415.5|0
1639516170000|2021-12-14 21:09:30|417.3|415.5|417.51|415.71|417.51|415.71|417.3|415.5|0
1639516180000|2021-12-14 21:09:40|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639516190000|2021-12-14 21:09:50|416.87|415.07|417.3|415.5|417.3|415.5|416.87|415.07|0
1639516200000|2021-12-14 21:10:00|416.97|415.17|417.3|415.5|417.3|415.5|416.97|415.17|0
1639516210000|2021-12-14 21:10:10|417.51|415.71|417.3|415.5|417.51|415.71|417.3|415.5|0
1639516220000|2021-12-14 21:10:20|417.51|415.71|417.51|415.71|417.51|415.71|417.51|415.71|0
1639516230000|2021-12-14 21:10:30|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639516250000|2021-12-14 21:10:50|416.87|415.07|416.22|414.42|416.87|415.07|416.22|414.42|0
1639516260000|2021-12-14 21:11:00|416.44|414.64|416.01|414.21|416.44|414.64|416.01|414.21|0
1639516270000|2021-12-14 21:11:10|415.8|414|415.8|414|416.01|414.21|415.8|414|0
1639516280000|2021-12-14 21:11:20|415.58|413.78|415.37|413.57|415.58|413.78|415.37|413.57|0
1639516290000|2021-12-14 21:11:30|415.58|413.78|415.37|413.57|415.58|413.78|415.37|413.57|0
1639516300000|2021-12-14 21:11:40|415.58|413.78|415.15|413.35|415.58|413.78|415.15|413.35|0
1639516310000|2021-12-14 21:11:50|415.37|413.57|415.37|413.57|415.37|413.57|415.15|413.35|0
1639516320000|2021-12-14 21:12:00|415.15|413.35|414.72|412.92|415.15|413.35|414.72|412.92|0
1639516330000|2021-12-14 21:12:10|414.3|412.5|414.3|412.5|414.3|412.5|414.3|412.5|0
1639516340000|2021-12-14 21:12:20|414.51|412.71|414.4|412.6|414.51|412.71|414.3|412.5|0
1639516350000|2021-12-14 21:12:30|414.51|412.71|414.51|412.71|414.51|412.71|414.51|412.71|0
1639516360000|2021-12-14 21:12:40|414.3|412.5|414.51|412.71|414.51|412.71|414.3|412.5|0
1639516370000|2021-12-14 21:12:50|414.72|412.92|414.72|412.92|414.72|412.92|414.72|412.92|0
1639516380000|2021-12-14 21:13:00|414.83|413.03|414.94|413.14|414.94|413.14|414.83|413.03|0
1639516390000|2021-12-14 21:13:10|415.15|413.35|414.72|412.92|415.15|413.35|414.72|412.92|0
1639516400000|2021-12-14 21:13:20|414.94|413.14|414.72|412.92|414.94|413.14|414.72|412.92|0
1639516410000|2021-12-14 21:13:30|414.51|412.71|414.51|412.71|414.51|412.71|414.51|412.71|0
1639516420000|2021-12-14 21:13:40|414.3|412.5|414.3|412.5|414.3|412.5|414.3|412.5|0
1639516430000|2021-12-14 21:13:50|414.08|412.28|414.08|412.28|414.3|412.5|414.08|412.28|0
1639516440000|2021-12-14 21:14:00|414.3|412.5|414.3|412.5|414.3|412.5|414.3|412.5|0
1639516450000|2021-12-14 21:14:10|414.08|412.28|414.3|412.5|414.3|412.5|414.08|412.28|0
1639516460000|2021-12-14 21:14:20|414.08|412.28|413.87|412.07|414.08|412.28|413.87|412.07|0
1639516470000|2021-12-14 21:14:30|414.08|412.28|413.87|412.07|414.08|412.28|413.87|412.07|0
1639516480000|2021-12-14 21:14:40|413.65|411.85|413.65|411.85|413.65|411.85|413.65|411.85|0
1639516490000|2021-12-14 21:14:50|413.87|412.07|414.29|412.49|414.29|412.49|413.87|412.07|0
1639516510000|2021-12-14 21:15:10|414.28|412.08|414.07|411.87|414.28|412.08|414.07|411.87|0
1639516520000|2021-12-14 21:15:20|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1639516550000|2021-12-14 21:15:50|414.49|412.29|414.6|412.4|414.6|412.4|414.49|412.29|0
1639516560000|2021-12-14 21:16:00|414.71|412.51|414.92|412.72|414.92|412.72|414.71|412.51|0
1639516570000|2021-12-14 21:16:10|414.81|412.61|414.92|412.72|414.92|412.72|414.81|412.61|0
1639516590000|2021-12-14 21:16:30|414.71|412.51|414.92|412.72|414.92|412.72|414.71|412.51|0
1639516620000|2021-12-14 21:17:00|414.81|412.61|414.71|412.51|414.81|412.61|414.71|412.51|0
1639516650000|2021-12-14 21:17:30|414.92|412.72|414.71|412.51|414.92|412.72|414.71|412.51|0
1639516660000|2021-12-14 21:17:40|414.92|412.72|414.81|412.61|414.92|412.72|414.81|412.61|0
1639516670000|2021-12-14 21:17:50|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1639516680000|2021-12-14 21:18:00|414.81|412.61|414.92|412.72|414.92|412.72|414.81|412.61|0
1639516690000|2021-12-14 21:18:10|414.71|412.51|414.71|412.51|414.71|412.51|414.71|412.51|0
1639516700000|2021-12-14 21:18:20|414.49|412.29|414.28|412.08|414.49|412.29|414.28|412.08|0
1639516710000|2021-12-14 21:18:30|414.49|412.29|414.71|412.51|414.71|412.51|414.49|412.29|0
1639516720000|2021-12-14 21:18:40|414.49|412.29|414.49|412.29|414.49|412.29|414.28|412.08|0
1639516730000|2021-12-14 21:18:50|414.38|412.18|414.49|412.29|414.49|412.29|414.38|412.18|0
1639516740000|2021-12-14 21:19:00|414.38|412.18|414.49|412.29|414.49|412.29|414.28|412.08|0
1639516750000|2021-12-14 21:19:10|414.38|412.18|414.49|412.29|414.49|412.29|414.38|412.18|0
1639516760000|2021-12-14 21:19:20|414.7|412.5|414.7|412.5|414.7|412.5|414.7|412.5|0
1639516770000|2021-12-14 21:19:30|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1639516790000|2021-12-14 21:19:50|415.13|412.93|415.13|412.93|415.13|412.93|415.13|412.93|0
1639516800000|2021-12-14 21:20:00|415.35|413.15|415.13|412.93|415.35|413.15|415.13|412.93|0
1639516820000|2021-12-14 21:20:20|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1639516840000|2021-12-14 21:20:40|415.13|412.93|415.13|412.93|415.13|412.93|415.13|412.93|0
1639516850000|2021-12-14 21:20:50|414.7|412.5|414.7|412.5|414.7|412.5|414.7|412.5|0
1639516870000|2021-12-14 21:21:10|415.13|412.93|414.92|412.72|415.13|412.93|414.92|412.72|0
1639516890000|2021-12-14 21:21:30|414.7|412.5|414.92|412.72|414.92|412.72|414.7|412.5|0
1639516900000|2021-12-14 21:21:40|415.02|412.82|415.13|412.93|415.13|412.93|415.02|412.82|0
1639516910000|2021-12-14 21:21:50|415.34|413.14|415.34|413.14|415.34|413.14|415.34|413.14|0
1639516920000|2021-12-14 21:22:00|415.45|413.25|415.34|413.14|415.56|413.36|415.34|413.14|0
1639516930000|2021-12-14 21:22:10|415.56|413.36|415.56|413.36|415.56|413.36|415.56|413.36|0
1639516940000|2021-12-14 21:22:20|415.34|413.14|415.34|413.14|415.34|413.14|415.34|413.14|0
1639516970000|2021-12-14 21:22:50|415.13|412.93|415.23|413.03|415.23|413.03|415.13|412.93|0
1639516980000|2021-12-14 21:23:00|415.34|413.14|415.34|413.14|415.34|413.14|415.34|413.14|0
1639517000000|2021-12-14 21:23:20|415.56|413.36|415.56|413.36|415.56|413.36|415.56|413.36|0
1639517020000|2021-12-14 21:23:40|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1639517030000|2021-12-14 21:23:50|415.99|413.79|415.99|413.79|415.99|413.79|415.99|413.79|0
1639517050000|2021-12-14 21:24:10|415.98|413.78|415.98|413.78|415.98|413.78|415.98|413.78|0
1639517060000|2021-12-14 21:24:20|416.2|414|416.2|414|416.2|414|416.2|414|0
1639517110000|2021-12-14 21:25:10|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639517150000|2021-12-14 21:25:50|416.2|414|416.2|414|416.2|414|416.2|414|0
1639517160000|2021-12-14 21:26:00|416.3|414.1|416.41|414.21|416.41|414.21|416.3|414.1|0
1639517170000|2021-12-14 21:26:10|416.2|414|416.2|414|416.2|414|416.2|414|0
1639517180000|2021-12-14 21:26:20|415.98|413.78|415.98|413.78|415.98|413.78|415.98|413.78|0
1639517220000|2021-12-14 21:27:00|416.09|413.89|415.98|413.78|416.09|413.89|415.98|413.78|0
1639517250000|2021-12-14 21:27:30|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1639517270000|2021-12-14 21:27:50|415.98|413.78|415.98|413.78|415.98|413.78|415.98|413.78|0
1639517290000|2021-12-14 21:28:10|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1639517310000|2021-12-14 21:28:30|416.08|413.88|415.98|413.78|416.08|413.88|415.98|413.78|0
1639517340000|2021-12-14 21:29:00|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1639517400000|2021-12-14 21:30:00|416.19|413.99|416.62|414.42|416.62|414.42|416.19|413.99|0
1639517420000|2021-12-14 21:30:20|416.84|414.64|416.84|414.64|416.84|414.64|416.84|414.64|0
1639517430000|2021-12-14 21:30:30|416.62|414.42|416.41|414.21|416.62|414.42|416.41|414.21|0
1639517440000|2021-12-14 21:30:40|416.62|414.42|416.41|414.21|416.62|414.42|416.41|414.21|0
1639517450000|2021-12-14 21:30:50|416.62|414.42|416.3|414.1|416.62|414.42|416.3|414.1|0
1639517460000|2021-12-14 21:31:00|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639517480000|2021-12-14 21:31:20|416.84|414.64|416.62|414.42|416.84|414.64|416.62|414.42|0
1639517490000|2021-12-14 21:31:30|416.72|414.52|416.84|414.64|416.84|414.64|416.72|414.52|0
1639517530000|2021-12-14 21:32:10|417.05|414.85|417.05|414.85|417.05|414.85|417.05|414.85|0
1639517540000|2021-12-14 21:32:20|416.94|414.74|416.72|414.52|416.94|414.74|416.62|414.42|0
1639517550000|2021-12-14 21:32:30|416.62|414.42|416.62|414.42|416.62|414.42|416.62|414.42|0
1639517560000|2021-12-14 21:32:40|416.72|414.52|416.62|414.42|416.72|414.52|416.62|414.42|0
1639517570000|2021-12-14 21:32:50|416.72|414.52|416.62|414.42|416.72|414.52|416.62|414.42|0
1639517580000|2021-12-14 21:33:00|416.72|414.52|416.62|414.42|416.72|414.52|416.62|414.42|0
1639517600000|2021-12-14 21:33:20|416.72|414.52|416.62|414.42|416.83|414.63|416.62|414.42|0
1639517610000|2021-12-14 21:33:30|416.72|414.52|416.72|414.52|416.72|414.52|416.62|414.42|0
1639517620000|2021-12-14 21:33:40|416.62|414.42|416.83|414.63|416.83|414.63|416.62|414.42|0
1639517630000|2021-12-14 21:33:50|417.05|414.85|417.05|414.85|417.05|414.85|417.05|414.85|0
1639517640000|2021-12-14 21:34:00|417.26|415.06|417.26|415.06|417.26|415.06|417.26|415.06|0
1639517660000|2021-12-14 21:34:20|417.48|415.28|417.48|415.28|417.48|415.28|417.48|415.28|0
1639517690000|2021-12-14 21:34:50|417.05|414.85|416.4|414.2|417.05|414.85|416.4|414.2|0
1639517760000|2021-12-14 21:36:00|416.83|414.63|416.83|414.63|416.83|414.63|416.83|414.63|0
1639517790000|2021-12-14 21:36:30|417.05|414.85|417.05|414.85|417.05|414.85|417.05|414.85|0
1639517800000|2021-12-14 21:36:40|417.26|415.06|417.05|414.85|417.26|415.06|417.05|414.85|0
1639517810000|2021-12-14 21:36:50|417.26|415.06|417.26|415.06|417.26|415.06|417.26|415.06|0
1639517820000|2021-12-14 21:37:00|417.05|414.85|417.26|415.06|417.26|415.06|417.05|414.85|0
1639517830000|2021-12-14 21:37:10|417.05|414.85|417.05|414.85|417.05|414.85|417.05|414.85|0
1639517850000|2021-12-14 21:37:30|416.83|414.63|416.83|414.63|416.83|414.63|416.83|414.63|0
1639517900000|2021-12-14 21:38:20|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1639517930000|2021-12-14 21:38:50|417.26|415.06|417.26|415.06|417.26|415.06|417.26|415.06|0
1639517980000|2021-12-14 21:39:40|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1639517990000|2021-12-14 21:39:50|417.15|414.95|417.15|414.95|417.15|414.95|417.04|414.84|0
1639518000000|2021-12-14 21:40:00|417.26|415.06|417.47|415.27|417.47|415.27|417.26|415.06|0
1639518010000|2021-12-14 21:40:10|417.36|415.16|417.36|415.16|417.36|415.16|417.36|415.16|0
1639518020000|2021-12-14 21:40:20|417.47|415.27|417.47|415.27|417.47|415.27|417.26|415.06|0
1639518030000|2021-12-14 21:40:30|417.26|415.06|417.36|415.16|417.36|415.16|417.26|415.06|0
1639518040000|2021-12-14 21:40:40|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639518050000|2021-12-14 21:40:50|417.69|415.49|417.69|415.49|417.69|415.49|417.69|415.49|0
1639518060000|2021-12-14 21:41:00|417.9|415.7|417.9|415.7|417.9|415.7|417.9|415.7|0
1639518150000|2021-12-14 21:42:30|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639518160000|2021-12-14 21:42:40|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639518190000|2021-12-14 21:43:10|417.9|415.7|417.9|415.7|417.9|415.7|417.9|415.7|0
1639518200000|2021-12-14 21:43:20|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639518210000|2021-12-14 21:43:30|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639518220000|2021-12-14 21:43:40|417.25|415.05|417.47|415.27|417.47|415.27|417.25|415.05|0
1639518250000|2021-12-14 21:44:10|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639518270000|2021-12-14 21:44:30|417.9|415.7|417.9|415.7|417.9|415.7|417.9|415.7|0
1639518280000|2021-12-14 21:44:40|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639518300000|2021-12-14 21:45:00|417.9|415.7|417.68|415.48|417.9|415.7|417.68|415.48|0
1639518310000|2021-12-14 21:45:10|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639518320000|2021-12-14 21:45:20|417.36|415.16|417.25|415.05|417.36|415.16|417.25|415.05|0
1639518330000|2021-12-14 21:45:30|417.47|415.27|417.57|415.37|417.57|415.37|417.25|415.05|0
1639518340000|2021-12-14 21:45:40|417.47|415.27|417.68|415.48|417.68|415.48|417.47|415.27|0
1639518370000|2021-12-14 21:46:10|417.47|415.27|417.25|415.05|417.47|415.27|417.25|415.05|0
1639518390000|2021-12-14 21:46:30|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1639518470000|2021-12-14 21:47:50|416.82|414.62|416.82|414.62|416.82|414.62|416.82|414.62|0
1639518500000|2021-12-14 21:48:20|416.71|414.51|416.71|414.51|416.71|414.51|416.71|414.51|0
1639518510000|2021-12-14 21:48:30|416.82|414.62|416.82|414.62|416.82|414.62|416.82|414.62|0
1639518540000|2021-12-14 21:49:00|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1639518550000|2021-12-14 21:49:10|417.25|415.05|417.46|415.26|417.46|415.26|417.25|415.05|0
1639518560000|2021-12-14 21:49:20|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639518570000|2021-12-14 21:49:30|417.89|415.69|418.11|415.91|418.11|415.91|417.89|415.69|0
1639518760000|2021-12-14 21:52:40|418.1|415.9|418.1|415.9|418.1|415.9|418.1|415.9|0
1639518800000|2021-12-14 21:53:20|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639518810000|2021-12-14 21:53:30|418.53|416.33|418.53|416.33|418.53|416.33|418.53|416.33|0
1639518860000|2021-12-14 21:54:20|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639518900000|2021-12-14 21:55:00|418.53|416.33|418.53|416.33|418.53|416.33|418.53|416.33|0
1639518910000|2021-12-14 21:55:10|418.32|416.12|418.1|415.9|418.32|416.12|418.1|415.9|0
1639518980000|2021-12-14 21:56:20|417.99|415.79|418.1|415.9|418.1|415.9|417.99|415.79|0
1639519040000|2021-12-14 21:57:20|418.2|416|418.32|416.12|418.32|416.12|418.2|416|0
1639519060000|2021-12-14 21:57:40|418.1|415.9|418.32|416.12|418.32|416.12|418.1|415.9|0
1639519090000|2021-12-14 21:58:10|418.31|416.11|418.31|416.11|418.31|416.11|418.31|416.11|0
1639519100000|2021-12-14 21:58:20|418.53|416.33|418.53|416.33|418.53|416.33|418.53|416.33|0
1639519140000|2021-12-14 21:59:00|418.31|416.11|418.31|416.11|418.31|416.11|418.31|416.11|0
1639519180000|2021-12-14 21:59:40|418.1|415.9|418.1|415.9|418.1|415.9|418.1|415.9|0
1639519190000|2021-12-14 21:59:50|417.99|415.79|418.2|416|418.2|416|417.99|415.79|0
1639519200000|2021-12-14 22:00:00|417.83|415.63|417.87|415.67|417.87|415.67|417.83|415.63|0
1639519210000|2021-12-14 22:00:10|417.9|415.7|417.9|415.7|417.9|415.7|417.9|415.7|0
1639519220000|2021-12-14 22:00:20|417.96|415.76|418.06|415.86|418.06|415.86|417.96|415.76|0
1639519240000|2021-12-14 22:00:40|417.9|415.7|417.96|415.76|417.96|415.76|417.9|415.7|0
1639519280000|2021-12-14 22:01:20|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1639519290000|2021-12-14 22:01:30|417.77|415.57|417.77|415.57|417.77|415.57|417.77|415.57|0
1639519300000|2021-12-14 22:01:40|417.9|415.7|417.65|415.45|417.9|415.7|417.65|415.45|0
1639519310000|2021-12-14 22:01:50|417.75|415.55|417.75|415.55|417.75|415.55|417.75|415.55|0
1639519360000|2021-12-14 22:02:40|418.02|415.82|418.02|415.82|418.02|415.82|418.02|415.82|0
1639519370000|2021-12-14 22:02:50|418.09|415.89|418.05|415.85|418.09|415.89|418.05|415.85|0
1639519380000|2021-12-14 22:03:00|417.86|415.66|417.86|415.66|417.86|415.66|417.86|415.66|0
1639519430000|2021-12-14 22:03:50|417.49|415.29|417.49|415.29|417.49|415.29|417.49|415.29|0
1639519450000|2021-12-14 22:04:10|417.77|415.57|417.86|415.66|417.86|415.66|417.77|415.57|0
1639519470000|2021-12-14 22:04:30|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1639519500000|2021-12-14 22:05:00|417.86|415.66|417.86|415.66|417.86|415.66|417.86|415.66|0
1639519530000|2021-12-14 22:05:30|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639519560000|2021-12-14 22:06:00|417.39|415.19|417.39|415.19|417.39|415.19|417.39|415.19|0
1639519570000|2021-12-14 22:06:10|417.36|415.16|417.36|415.16|417.36|415.16|417.36|415.16|0
1639519580000|2021-12-14 22:06:20|417.48|415.28|417.48|415.28|417.48|415.28|417.48|415.28|0
1639519680000|2021-12-14 22:08:00|417.39|415.19|417.39|415.19|417.39|415.19|417.39|415.19|0
1639519690000|2021-12-14 22:08:10|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639519710000|2021-12-14 22:08:30|417.33|415.13|417.36|415.16|417.36|415.16|417.33|415.13|0
1639519720000|2021-12-14 22:08:40|417.33|415.13|417.33|415.13|417.33|415.13|417.33|415.13|0
1639519730000|2021-12-14 22:08:50|417.39|415.19|417.39|415.19|417.39|415.19|417.39|415.19|0
1639519740000|2021-12-14 22:09:00|417.33|415.13|417.33|415.13|417.33|415.13|417.33|415.13|0
1639519750000|2021-12-14 22:09:10|417.3|415.1|417.3|415.1|417.3|415.1|417.3|415.1|0
1639519760000|2021-12-14 22:09:20|417.33|415.13|417.23|415.03|417.33|415.13|417.23|415.03|0
1639519770000|2021-12-14 22:09:30|417.3|415.1|417.39|415.19|417.42|415.22|417.3|415.1|0
1639519790000|2021-12-14 22:09:50|417.33|415.13|417.33|415.13|417.33|415.13|417.33|415.13|0
1639519850000|2021-12-14 22:10:50|417.36|415.16|417.36|415.16|417.36|415.16|417.36|415.16|0
1639519930000|2021-12-14 22:12:10|417.39|415.19|417.39|415.19|417.39|415.19|417.39|415.19|0
1639519950000|2021-12-14 22:12:30|417.61|415.41|417.61|415.41|417.61|415.41|417.61|415.41|0
1639519980000|2021-12-14 22:13:00|417.64|415.44|417.64|415.44|417.64|415.44|417.64|415.44|0
1639520110000|2021-12-14 22:15:10|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1639520130000|2021-12-14 22:15:30|417.64|415.44|417.73|415.53|417.73|415.53|417.64|415.44|0
1639520150000|2021-12-14 22:15:50|417.55|415.35|417.55|415.35|417.55|415.35|417.55|415.35|0
1639520190000|2021-12-14 22:16:30|417.51|415.31|417.48|415.28|417.51|415.31|417.48|415.28|0
1639520280000|2021-12-14 22:18:00|417.79|415.59|417.79|415.59|417.79|415.59|417.79|415.59|0
1639520300000|2021-12-14 22:18:20|417.48|415.28|417.47|415.27|417.48|415.28|417.47|415.27|0
1639520330000|2021-12-14 22:18:50|417.45|415.25|417.45|415.25|417.45|415.25|417.45|415.25|0
1639520340000|2021-12-14 22:19:00|417.47|415.27|417.54|415.34|417.54|415.34|417.47|415.27|0
1639520370000|2021-12-14 22:19:30|417.51|415.31|417.51|415.31|417.51|415.31|417.51|415.31|0
1639520380000|2021-12-14 22:19:40|417.6|415.4|417.6|415.4|417.6|415.4|417.6|415.4|0
1639520490000|2021-12-14 22:21:30|417.51|415.31|417.51|415.31|417.51|415.31|417.51|415.31|0
1639520500000|2021-12-14 22:21:40|417.64|415.44|417.54|415.34|417.64|415.44|417.51|415.31|0
1639520670000|2021-12-14 22:24:30|417.5|415.3|417.5|415.3|417.5|415.3|417.5|415.3|0
1639520710000|2021-12-14 22:25:10|417.54|415.34|417.54|415.34|417.54|415.34|417.54|415.34|0
1639520750000|2021-12-14 22:25:50|417.5|415.3|417.5|415.3|417.5|415.3|417.5|415.3|0
1639520770000|2021-12-14 22:26:10|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639520780000|2021-12-14 22:26:20|417.37|415.17|417.37|415.17|417.37|415.17|417.37|415.17|0
1639520880000|2021-12-14 22:28:00|417.31|415.11|417.31|415.11|417.31|415.11|417.31|415.11|0
1639520920000|2021-12-14 22:28:40|417.41|415.21|417.41|415.21|417.41|415.21|417.41|415.21|0
1639520950000|2021-12-14 22:29:10|417.5|415.3|417.5|415.3|417.5|415.3|417.5|415.3|0
1639520960000|2021-12-14 22:29:20|417.41|415.21|417.41|415.21|417.41|415.21|417.41|415.21|0
1639521030000|2021-12-14 22:30:30|417.4|415.2|417.4|415.2|417.4|415.2|417.4|415.2|0
1639521070000|2021-12-14 22:31:10|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639521150000|2021-12-14 22:32:30|417.37|415.17|417.37|415.17|417.37|415.17|417.37|415.17|0
1639521170000|2021-12-14 22:32:50|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639521260000|2021-12-14 22:34:20|417.5|415.3|417.5|415.3|417.5|415.3|417.5|415.3|0
1639521350000|2021-12-14 22:35:50|417.49|415.29|417.49|415.29|417.49|415.29|417.49|415.29|0
1639521390000|2021-12-14 22:36:30|417.53|415.33|417.49|415.29|417.53|415.33|417.49|415.29|0
1639521400000|2021-12-14 22:36:40|417.72|415.52|417.72|415.52|417.72|415.52|417.72|415.52|0
1639521430000|2021-12-14 22:37:10|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639521500000|2021-12-14 22:38:20|417.09|414.89|417.43|415.23|417.46|415.26|417.09|414.89|0
1639521510000|2021-12-14 22:38:30|417.34|415.14|417.21|415.01|417.36|415.16|417.21|415.01|0
1639521520000|2021-12-14 22:38:40|417.18|414.98|417.18|414.98|417.18|414.98|417.18|414.98|0
1639521530000|2021-12-14 22:38:50|417.21|415.01|417.21|415.01|417.21|415.01|417.21|415.01|0
1639521650000|2021-12-14 22:40:50|417.24|415.04|417.24|415.04|417.24|415.04|417.24|415.04|0
1639521720000|2021-12-14 22:42:00|417.21|415.01|417.15|414.95|417.21|415.01|417.15|414.95|0
1639521870000|2021-12-14 22:44:30|417.14|414.94|417.11|414.91|417.14|414.94|417.08|414.88|0
1639521950000|2021-12-14 22:45:50|417.14|414.94|417.14|414.94|417.14|414.94|417.14|414.94|0
1639522010000|2021-12-14 22:46:50|417.24|415.04|417.24|415.04|417.24|415.04|417.24|415.04|0
1639522070000|2021-12-14 22:47:50|417.2|415|417.36|415.16|417.36|415.16|417.2|415|0
1639522090000|2021-12-14 22:48:10|417.24|415.04|417.24|415.04|417.24|415.04|417.24|415.04|0
1639522180000|2021-12-14 22:49:40|417.23|415.03|417.23|415.03|417.23|415.03|417.23|415.03|0
1639522310000|2021-12-14 22:51:50|417.45|415.25|417.45|415.25|417.45|415.25|417.45|415.25|0
1639522330000|2021-12-14 22:52:10|417.39|415.19|417.39|415.19|417.39|415.19|417.39|415.19|0
1639522360000|2021-12-14 22:52:40|417.42|415.22|417.42|415.22|417.42|415.22|417.42|415.22|0
1639522370000|2021-12-14 22:52:50|417.45|415.25|417.45|415.25|417.45|415.25|417.45|415.25|0
1639522390000|2021-12-14 22:53:10|417.52|415.32|417.52|415.32|417.52|415.32|417.52|415.32|0
1639522410000|2021-12-14 22:53:30|417.51|415.31|417.51|415.31|417.51|415.31|417.51|415.31|0
1639522440000|2021-12-14 22:54:00|417.45|415.25|417.51|415.31|417.51|415.31|417.45|415.25|0
1639522460000|2021-12-14 22:54:20|417.45|415.25|417.45|415.25|417.45|415.25|417.45|415.25|0
1639522500000|2021-12-14 22:55:00|417.48|415.28|417.48|415.28|417.48|415.28|417.48|415.28|0
1639522510000|2021-12-14 22:55:10|417.51|415.31|417.48|415.28|417.51|415.31|417.48|415.28|0
1639522560000|2021-12-14 22:56:00|417.67|415.47|417.67|415.47|417.67|415.47|417.67|415.47|0
1639522580000|2021-12-14 22:56:20|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1639522590000|2021-12-14 22:56:30|417.63|415.43|417.63|415.43|417.63|415.43|417.63|415.43|0
1639522640000|2021-12-14 22:57:20|417.67|415.47|417.67|415.47|417.67|415.47|417.67|415.47|0
1639522690000|2021-12-14 22:58:10|417.88|415.68|417.88|415.68|417.88|415.68|417.88|415.68|0
1639522700000|2021-12-14 22:58:20|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1639522710000|2021-12-14 22:58:30|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1639522760000|2021-12-14 22:59:20|417.66|415.46|417.57|415.37|417.66|415.46|417.57|415.37|0
1639522800000|2021-12-14 23:00:00|417.72|415.52|417.3|415.1|417.72|415.52|417.3|415.1|0
1639522810000|2021-12-14 23:00:10|417.62|415.42|417.41|415.21|417.62|415.42|417.41|415.21|0
1639522820000|2021-12-14 23:00:20|417.62|415.42|417.62|415.42|417.62|415.42|417.62|415.42|0
1639522830000|2021-12-14 23:00:30|417.51|415.31|417.84|415.64|418.05|415.85|417.51|415.31|0
1639522840000|2021-12-14 23:00:40|417.62|415.42|417.84|415.64|417.84|415.64|417.62|415.42|0
1639522850000|2021-12-14 23:00:50|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1639522860000|2021-12-14 23:01:00|418.05|415.85|417.83|415.63|418.05|415.85|417.83|415.63|0
1639522870000|2021-12-14 23:01:10|418.05|415.85|418.05|415.85|418.05|415.85|418.05|415.85|0
1639522880000|2021-12-14 23:01:20|417.94|415.74|417.72|415.52|417.94|415.74|417.72|415.52|0
1639522890000|2021-12-14 23:01:30|417.62|415.42|417.41|415.21|417.62|415.42|417.41|415.21|0
1639522900000|2021-12-14 23:01:40|417.62|415.42|417.83|415.63|417.83|415.63|417.62|415.42|0
1639522920000|2021-12-14 23:02:00|417.94|415.74|418.26|416.06|418.26|416.06|417.94|415.74|0
1639522930000|2021-12-14 23:02:10|418.05|415.85|418.05|415.85|418.05|415.85|418.05|415.85|0
1639522940000|2021-12-14 23:02:20|418.15|415.95|418.26|416.06|418.26|416.06|418.05|415.85|0
1639522950000|2021-12-14 23:02:30|418.15|415.95|418.15|415.95|418.26|416.06|418.15|415.95|0
1639522960000|2021-12-14 23:02:40|418.05|415.85|418.05|415.85|418.05|415.85|418.05|415.85|0
1639522970000|2021-12-14 23:02:50|418.26|416.06|418.26|416.06|418.26|416.06|418.26|416.06|0
1639522980000|2021-12-14 23:03:00|418.48|416.28|418.69|416.49|418.69|416.49|418.48|416.28|0
1639523000000|2021-12-14 23:03:20|418.48|416.28|418.26|416.06|418.48|416.28|418.26|416.06|0
1639523010000|2021-12-14 23:03:30|418.37|416.17|418.58|416.38|418.58|416.38|418.37|416.17|0
1639523020000|2021-12-14 23:03:40|418.69|416.49|418.69|416.49|418.69|416.49|418.69|416.49|0
1639523030000|2021-12-14 23:03:50|418.48|416.28|418.58|416.38|418.58|416.38|418.48|416.28|0
1639523040000|2021-12-14 23:04:00|418.69|416.49|418.69|416.49|418.69|416.49|418.69|416.49|0
1639523070000|2021-12-14 23:04:30|418.48|416.28|418.26|416.06|418.48|416.28|418.26|416.06|0
1639523080000|2021-12-14 23:04:40|418.58|416.38|418.48|416.28|418.58|416.38|418.48|416.28|0
1639523100000|2021-12-14 23:05:00|418.69|416.49|418.48|416.28|418.69|416.49|418.48|416.28|0
1639523120000|2021-12-14 23:05:20|418.69|416.49|418.69|416.49|418.69|416.49|418.69|416.49|0
1639523130000|2021-12-14 23:05:30|418.47|416.27|418.47|416.27|418.47|416.27|418.47|416.27|0
1639523160000|2021-12-14 23:06:00|418.26|416.06|418.26|416.06|418.26|416.06|418.26|416.06|0
1639523170000|2021-12-14 23:06:10|418.36|416.16|418.47|416.27|418.47|416.27|418.36|416.16|0
1639523210000|2021-12-14 23:06:50|418.69|416.49|418.47|416.27|418.69|416.49|418.47|416.27|0
1639523230000|2021-12-14 23:07:10|418.26|416.06|418.26|416.06|418.26|416.06|418.26|416.06|0
1639523250000|2021-12-14 23:07:30|418.36|416.16|418.26|416.06|418.36|416.16|418.26|416.06|0
1639523260000|2021-12-14 23:07:40|418.04|415.84|418.04|415.84|418.04|415.84|418.04|415.84|0
1639523300000|2021-12-14 23:08:20|418.26|416.06|418.26|416.06|418.26|416.06|418.26|416.06|0
1639523310000|2021-12-14 23:08:30|418.69|416.49|418.69|416.49|418.69|416.49|418.69|416.49|0
1639523380000|2021-12-14 23:09:40|418.47|416.27|418.47|416.27|418.47|416.27|418.47|416.27|0
1639523400000|2021-12-14 23:10:00|418.57|416.37|418.69|416.49|418.69|416.49|418.57|416.37|0
1639523410000|2021-12-14 23:10:10|418.47|416.27|418.47|416.27|418.57|416.37|418.47|416.27|0
1639523420000|2021-12-14 23:10:20|418.57|416.37|418.47|416.27|418.57|416.37|418.47|416.27|0
1639523440000|2021-12-14 23:10:40|418.57|416.37|418.47|416.27|418.57|416.37|418.47|416.27|0
1639523470000|2021-12-14 23:11:10|418.57|416.37|418.57|416.37|418.57|416.37|418.57|416.37|0
1639523480000|2021-12-14 23:11:20|418.47|416.27|418.47|416.27|418.47|416.27|418.47|416.27|0
1639523490000|2021-12-14 23:11:30|418.68|416.48|418.68|416.48|418.68|416.48|418.68|416.48|0
1639523500000|2021-12-14 23:11:40|418.47|416.27|418.47|416.27|418.47|416.27|418.47|416.27|0
1639523520000|2021-12-14 23:12:00|418.68|416.48|418.68|416.48|418.68|416.48|418.68|416.48|0
1639523570000|2021-12-14 23:12:50|418.9|416.7|420.19|417.99|420.19|417.99|418.9|416.7|0
1639523580000|2021-12-14 23:13:00|420.4|418.2|420.4|418.2|420.4|418.2|420.4|418.2|0
1639523590000|2021-12-14 23:13:10|420.19|417.99|419.97|417.77|420.19|417.99|419.97|417.77|0
1639523600000|2021-12-14 23:13:20|419.76|417.56|419.76|417.56|419.97|417.77|419.76|417.56|0
1639523610000|2021-12-14 23:13:30|419.97|417.77|419.97|417.77|419.97|417.77|419.97|417.77|0
1639523630000|2021-12-14 23:13:50|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1639523640000|2021-12-14 23:14:00|419.97|417.77|419.76|417.56|419.97|417.77|419.76|417.56|0
1639523660000|2021-12-14 23:14:20|419.97|417.77|419.97|417.77|419.97|417.77|419.97|417.77|0
1639523670000|2021-12-14 23:14:30|420.07|417.87|420.07|417.87|420.07|417.87|420.07|417.87|0
1639523690000|2021-12-14 23:14:50|419.97|417.77|420.19|417.99|420.4|418.2|419.97|417.77|0
1639523700000|2021-12-14 23:15:00|420.4|418.2|420.19|417.99|420.4|418.2|420.19|417.99|0
1639523710000|2021-12-14 23:15:10|420.4|418.2|420.4|418.2|420.4|418.2|420.4|418.2|0
1639523740000|2021-12-14 23:15:40|420.18|417.98|420.18|417.98|420.18|417.98|420.18|417.98|0
1639523750000|2021-12-14 23:15:50|420.4|418.2|420.18|417.98|420.4|418.2|420.18|417.98|0
1639523770000|2021-12-14 23:16:10|420.29|418.09|420.18|417.98|420.4|418.2|420.18|417.98|0
1639523830000|2021-12-14 23:17:10|419.75|417.55|419.75|417.55|419.75|417.55|419.75|417.55|0
1639523840000|2021-12-14 23:17:20|419.86|417.66|419.32|417.12|419.86|417.66|419.32|417.12|0
1639523850000|2021-12-14 23:17:30|419.11|416.91|419.11|416.91|419.11|416.91|419.11|416.91|0
1639523860000|2021-12-14 23:17:40|419.32|417.12|419.54|417.34|419.54|417.34|419.32|417.12|0
1639523870000|2021-12-14 23:17:50|419.32|417.12|419.54|417.34|419.54|417.34|419.32|417.12|0
1639523880000|2021-12-14 23:18:00|419.32|417.12|419.54|417.34|419.54|417.34|419.32|417.12|0
1639523900000|2021-12-14 23:18:20|419.32|417.12|419.32|417.12|419.32|417.12|419.32|417.12|0
1639523950000|2021-12-14 23:19:10|419.21|417.01|419.32|417.12|419.32|417.12|419.21|417.01|0
1639523960000|2021-12-14 23:19:20|419.11|416.91|418.89|416.69|419.11|416.91|418.89|416.69|0
1639523980000|2021-12-14 23:19:40|418.68|416.48|418.68|416.48|418.68|416.48|418.68|416.48|0
1639523990000|2021-12-14 23:19:50|418.46|416.26|418.46|416.26|418.46|416.26|418.46|416.26|0
1639524000000|2021-12-14 23:20:00|418.68|416.48|418.68|416.48|418.78|416.58|418.68|416.48|0
1639524010000|2021-12-14 23:20:10|418.89|416.69|418.68|416.48|418.89|416.69|418.68|416.48|0
1639524030000|2021-12-14 23:20:30|418.46|416.26|418.46|416.26|418.46|416.26|418.46|416.26|0
1639524040000|2021-12-14 23:20:40|418.25|416.05|418.25|416.05|418.25|416.05|418.25|416.05|0
1639524050000|2021-12-14 23:20:50|418.03|415.83|418.25|416.05|418.25|416.05|418.03|415.83|0
1639524060000|2021-12-14 23:21:00|419.11|416.91|418.89|416.69|419.11|416.91|418.89|416.69|0
1639524080000|2021-12-14 23:21:20|419.11|416.91|419.32|417.12|419.32|417.12|419.11|416.91|0
1639524100000|2021-12-14 23:21:40|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1639524110000|2021-12-14 23:21:50|419.32|417.12|419.32|417.12|419.32|417.12|419.32|417.12|0
1639524120000|2021-12-14 23:22:00|419.11|416.91|419.11|416.91|419.11|416.91|419.11|416.91|0
1639524130000|2021-12-14 23:22:10|418.89|416.69|418.68|416.48|418.89|416.69|418.68|416.48|0
1639524140000|2021-12-14 23:22:20|418.46|416.26|418.46|416.26|418.46|416.26|418.46|416.26|0
1639524160000|2021-12-14 23:22:40|418.25|416.05|418.25|416.05|418.35|416.15|418.25|416.05|0
1639524170000|2021-12-14 23:22:50|418.03|415.83|418.03|415.83|418.03|415.83|418.03|415.83|0
1639524190000|2021-12-14 23:23:10|418.13|415.93|417.82|415.62|418.13|415.93|417.82|415.62|0
1639524200000|2021-12-14 23:23:20|417.6|415.4|417.6|415.4|417.82|415.62|417.6|415.4|0
1639524210000|2021-12-14 23:23:30|417.82|415.62|417.6|415.4|417.82|415.62|417.6|415.4|0
1639524230000|2021-12-14 23:23:50|417.49|415.29|416.96|414.76|417.49|415.29|416.96|414.76|0
1639524240000|2021-12-14 23:24:00|416.74|414.54|416.32|414.12|416.74|414.54|416.32|414.12|0
1639524250000|2021-12-14 23:24:10|416.1|413.9|416.32|414.12|416.32|414.12|416.1|413.9|0
1639524260000|2021-12-14 23:24:20|416.63|414.43|416.53|414.33|416.63|414.43|416.53|414.33|0
1639524270000|2021-12-14 23:24:30|416.32|414.12|416.1|413.9|416.32|414.12|416.1|413.9|0
1639524300000|2021-12-14 23:25:00|416.2|414|416.53|414.33|416.53|414.33|416.2|414|0
1639524310000|2021-12-14 23:25:10|416.1|413.9|416.1|413.9|416.1|413.9|416.1|413.9|0
1639524320000|2021-12-14 23:25:20|415.99|413.79|416.1|413.9|416.1|413.9|415.99|413.79|0
1639524330000|2021-12-14 23:25:30|415.99|413.79|415.89|413.69|416.1|413.9|415.89|413.69|0
1639524350000|2021-12-14 23:25:50|415.67|413.47|415.67|413.47|415.67|413.47|415.67|413.47|0
1639524360000|2021-12-14 23:26:00|415.89|413.69|415.89|413.69|415.89|413.69|415.89|413.69|0
1639524370000|2021-12-14 23:26:10|416.1|413.9|416.1|413.9|416.1|413.9|416.1|413.9|0
1639524380000|2021-12-14 23:26:20|415.88|413.68|415.88|413.68|415.88|413.68|415.88|413.68|0
1639524390000|2021-12-14 23:26:30|416.1|413.9|415.67|413.47|416.1|413.9|415.67|413.47|0
1639524400000|2021-12-14 23:26:40|415.88|413.68|415.88|413.68|415.88|413.68|415.77|413.57|0
1639524410000|2021-12-14 23:26:50|415.77|413.57|415.67|413.47|415.88|413.68|415.67|413.47|0
1639524420000|2021-12-14 23:27:00|415.88|413.68|415.46|413.26|415.88|413.68|415.46|413.26|0
1639524430000|2021-12-14 23:27:10|415.24|413.04|415.24|413.04|415.46|413.26|415.24|413.04|0
1639524440000|2021-12-14 23:27:20|415.03|412.83|415.03|412.83|415.24|413.04|415.03|412.83|0
1639524450000|2021-12-14 23:27:30|415.46|413.26|415.03|412.83|415.46|413.26|415.03|412.83|0
1639524460000|2021-12-14 23:27:40|415.13|412.93|414.81|412.61|415.24|413.04|414.81|412.61|0
1639524470000|2021-12-14 23:27:50|415.03|412.83|414.81|412.61|415.03|412.83|414.81|412.61|0
1639524490000|2021-12-14 23:28:10|414.7|412.5|414.6|412.4|414.7|412.5|414.6|412.4|0
1639524510000|2021-12-14 23:28:30|414.81|412.61|415.03|412.83|415.03|412.83|414.6|412.4|0
1639524520000|2021-12-14 23:28:40|414.92|412.72|414.81|412.61|415.03|412.83|414.81|412.61|0
1639524530000|2021-12-14 23:28:50|415.03|412.83|414.81|412.61|415.03|412.83|414.81|412.61|0
1639524540000|2021-12-14 23:29:00|415.03|412.83|415.03|412.83|415.03|412.83|415.03|412.83|0
1639524550000|2021-12-14 23:29:10|414.91|412.71|414.91|412.71|414.91|412.71|414.91|412.71|0
1639524560000|2021-12-14 23:29:20|414.81|412.61|415.03|412.83|415.03|412.83|414.81|412.61|0
1639524570000|2021-12-14 23:29:30|414.81|412.61|414.81|412.61|414.81|412.61|414.81|412.61|0
1639524580000|2021-12-14 23:29:40|414.6|412.4|414.81|412.61|414.81|412.61|414.6|412.4|0
1639524590000|2021-12-14 23:29:50|414.7|412.5|414.6|412.4|414.7|412.5|414.6|412.4|0
1639524600000|2021-12-14 23:30:00|414.81|412.61|414.38|412.18|414.81|412.61|414.38|412.18|0
1639524610000|2021-12-14 23:30:10|414.17|411.97|413.96|411.76|414.17|411.97|413.96|411.76|0
1639524630000|2021-12-14 23:30:30|413.74|411.54|414.17|411.97|414.17|411.97|413.74|411.54|0
1639524640000|2021-12-14 23:30:40|413.96|411.76|414.17|411.97|414.17|411.97|413.96|411.76|0
1639524650000|2021-12-14 23:30:50|414.38|412.18|414.6|412.4|414.6|412.4|414.38|412.18|0
1639524670000|2021-12-14 23:31:10|414.81|412.61|414.81|412.61|414.81|412.61|414.81|412.61|0
1639524690000|2021-12-14 23:31:30|414.6|412.4|414.6|412.4|415.02|412.82|414.6|412.4|0
1639524700000|2021-12-14 23:31:40|414.81|412.61|415.02|412.82|415.02|412.82|414.81|412.61|0
1639524710000|2021-12-14 23:31:50|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1639524720000|2021-12-14 23:32:00|415.45|413.25|415.45|413.25|415.45|413.25|415.45|413.25|0
1639524730000|2021-12-14 23:32:10|415.24|413.04|415.67|413.47|415.67|413.47|415.24|413.04|0
1639524760000|2021-12-14 23:32:40|415.45|413.25|415.45|413.25|415.45|413.25|415.45|413.25|0
1639524780000|2021-12-14 23:33:00|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1639524790000|2021-12-14 23:33:10|415.02|412.82|414.81|412.61|415.02|412.82|414.81|412.61|0
1639524800000|2021-12-14 23:33:20|414.7|412.5|414.81|412.61|414.81|412.61|414.59|412.39|0
1639524820000|2021-12-14 23:33:40|414.59|412.39|414.59|412.39|414.81|412.61|414.59|412.39|0
1639524830000|2021-12-14 23:33:50|414.81|412.61|415.02|412.82|415.02|412.82|414.81|412.61|0
1639524840000|2021-12-14 23:34:00|414.81|412.61|415.02|412.82|415.02|412.82|414.81|412.61|0
1639524850000|2021-12-14 23:34:10|415.24|413.04|415.66|413.46|415.66|413.46|415.24|413.04|0
1639524860000|2021-12-14 23:34:20|415.45|413.25|415.66|413.46|415.66|413.46|415.45|413.25|0
1639524880000|2021-12-14 23:34:40|415.45|413.25|415.66|413.46|415.66|413.46|415.45|413.25|0
1639524890000|2021-12-14 23:34:50|415.88|413.68|415.88|413.68|415.88|413.68|415.88|413.68|0
1639524900000|2021-12-14 23:35:00|415.45|413.25|415.88|413.68|416.09|413.89|415.45|413.25|0
1639524910000|2021-12-14 23:35:10|416.09|413.89|416.09|413.89|416.09|413.89|416.09|413.89|0
1639524940000|2021-12-14 23:35:40|415.98|413.78|415.66|413.46|415.98|413.78|415.66|413.46|0
1639524950000|2021-12-14 23:35:50|415.88|413.68|415.88|413.68|415.88|413.68|415.88|413.68|0
1639524970000|2021-12-14 23:36:10|416.09|413.89|415.88|413.68|416.09|413.89|415.88|413.68|0
1639524990000|2021-12-14 23:36:30|415.66|413.46|415.66|413.46|415.66|413.46|415.66|413.46|0
1639525000000|2021-12-14 23:36:40|415.45|413.25|415.45|413.25|415.45|413.25|415.45|413.25|0
1639525020000|2021-12-14 23:37:00|415.66|413.46|415.66|413.46|415.66|413.46|415.66|413.46|0
1639525040000|2021-12-14 23:37:20|415.45|413.25|415.45|413.25|415.45|413.25|415.45|413.25|0
1639525050000|2021-12-14 23:37:30|415.23|413.03|415.23|413.03|415.23|413.03|415.23|413.03|0
1639525060000|2021-12-14 23:37:40|414.81|412.61|414.59|412.39|414.81|412.61|414.59|412.39|0
1639525070000|2021-12-14 23:37:50|414.38|412.18|414.59|412.39|414.59|412.39|414.38|412.18|0
1639525080000|2021-12-14 23:38:00|414.8|412.6|414.8|412.6|414.8|412.6|414.69|412.49|0
1639525130000|2021-12-14 23:38:50|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1639525140000|2021-12-14 23:39:00|415.23|413.03|415.23|413.03|415.33|413.13|415.23|413.03|0
1639525150000|2021-12-14 23:39:10|415.02|412.82|414.8|412.6|415.02|412.82|414.8|412.6|0
1639525170000|2021-12-14 23:39:30|415.02|412.82|415.02|412.82|415.02|412.82|414.91|412.71|0
1639525180000|2021-12-14 23:39:40|414.8|412.6|414.8|412.6|414.8|412.6|414.8|412.6|0
1639525200000|2021-12-14 23:40:00|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1639525210000|2021-12-14 23:40:10|414.8|412.6|414.8|412.6|414.8|412.6|414.8|412.6|0
1639525220000|2021-12-14 23:40:20|414.59|412.39|414.37|412.17|414.59|412.39|414.37|412.17|0
1639525230000|2021-12-14 23:40:30|414.59|412.39|414.8|412.6|414.8|412.6|414.59|412.39|0
1639525240000|2021-12-14 23:40:40|415.02|412.82|415.23|413.03|415.23|413.03|415.02|412.82|0
1639525250000|2021-12-14 23:40:50|415.12|412.92|415.02|412.82|415.12|412.92|415.02|412.82|0
1639525260000|2021-12-14 23:41:00|415.12|412.92|415.44|413.24|415.44|413.24|415.02|412.82|0
1639525270000|2021-12-14 23:41:10|415.23|413.03|415.23|413.03|415.23|413.03|415.23|413.03|0
1639525280000|2021-12-14 23:41:20|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1639525300000|2021-12-14 23:41:40|414.8|412.6|414.9|412.7|414.9|412.7|414.8|412.6|0
1639525310000|2021-12-14 23:41:50|414.8|412.6|415.12|412.92|415.23|413.03|414.8|412.6|0
1639525320000|2021-12-14 23:42:00|415.02|412.82|415.23|413.03|415.23|413.03|415.02|412.82|0
1639525340000|2021-12-14 23:42:20|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1639525350000|2021-12-14 23:42:30|414.8|412.6|415.02|412.82|415.02|412.82|414.8|412.6|0
1639525370000|2021-12-14 23:42:50|414.9|412.7|414.69|412.49|414.9|412.7|414.69|412.49|0
1639525380000|2021-12-14 23:43:00|414.8|412.6|415.12|412.92|415.12|412.92|414.8|412.6|0
1639525390000|2021-12-14 23:43:10|415.44|413.24|415.66|413.46|415.66|413.46|415.44|413.24|0
1639525410000|2021-12-14 23:43:30|415.87|413.67|415.87|413.67|416.09|413.89|415.87|413.67|0
1639525430000|2021-12-14 23:43:50|416.08|413.88|416.08|413.88|416.08|413.88|416.08|413.88|0
1639525450000|2021-12-14 23:44:10|415.87|413.67|415.87|413.67|415.87|413.67|415.87|413.67|0
1639525460000|2021-12-14 23:44:20|416.08|413.88|416.08|413.88|416.08|413.88|416.08|413.88|0
1639525470000|2021-12-14 23:44:30|415.87|413.67|415.87|413.67|415.87|413.67|415.87|413.67|0
1639525480000|2021-12-14 23:44:40|416.08|413.88|416.08|413.88|416.08|413.88|416.08|413.88|0
1639525490000|2021-12-14 23:44:50|416.4|414.2|416.3|414.1|416.4|414.2|416.3|414.1|0
1639525500000|2021-12-14 23:45:00|416.08|413.88|415.87|413.67|416.08|413.88|415.87|413.67|0
1639525510000|2021-12-14 23:45:10|415.97|413.77|415.87|413.67|415.97|413.77|415.87|413.67|0
1639525520000|2021-12-14 23:45:20|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1639525530000|2021-12-14 23:45:30|416.19|413.99|416.08|413.88|416.19|413.99|416.08|413.88|0
1639525540000|2021-12-14 23:45:40|416.3|414.1|416.19|413.99|416.3|414.1|416.19|413.99|0
1639525550000|2021-12-14 23:45:50|416.08|413.88|416.3|414.1|416.3|414.1|416.08|413.88|0
1639525560000|2021-12-14 23:46:00|416.08|413.88|416.3|414.1|416.3|414.1|416.08|413.88|0
1639525570000|2021-12-14 23:46:10|416.51|414.31|416.3|414.1|416.51|414.31|416.3|414.1|0
1639525580000|2021-12-14 23:46:20|416.19|413.99|416.08|413.88|416.19|413.99|416.08|413.88|0
1639525600000|2021-12-14 23:46:40|415.87|413.67|415.87|413.67|415.87|413.67|415.87|413.67|0
1639525650000|2021-12-14 23:47:30|416.08|413.88|416.3|414.1|416.3|414.1|416.08|413.88|0
1639525700000|2021-12-14 23:48:20|416.18|413.98|416.18|413.98|416.3|414.1|416.08|413.88|0
1639525710000|2021-12-14 23:48:30|416.3|414.1|415.97|413.77|416.3|414.1|415.97|413.77|0
1639525720000|2021-12-14 23:48:40|415.87|413.67|416.08|413.88|416.08|413.88|415.87|413.67|0
1639525730000|2021-12-14 23:48:50|415.87|413.67|416.08|413.88|416.08|413.88|415.87|413.67|0
1639525740000|2021-12-14 23:49:00|416.29|414.09|416.29|414.09|416.29|414.09|416.08|413.88|0
1639525750000|2021-12-14 23:49:10|416.18|413.98|416.29|414.09|416.29|414.09|416.18|413.98|0
1639525760000|2021-12-14 23:49:20|416.51|414.31|416.29|414.09|416.51|414.31|416.29|414.09|0
1639525790000|2021-12-14 23:49:50|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1639525800000|2021-12-14 23:50:00|416.4|414.2|416.29|414.09|416.51|414.31|416.29|414.09|0
1639525830000|2021-12-14 23:50:30|416.08|413.88|416.08|413.88|416.08|413.88|416.08|413.88|0
1639525840000|2021-12-14 23:50:40|416.29|414.09|416.29|414.09|416.29|414.09|416.29|414.09|0
1639525860000|2021-12-14 23:51:00|416.72|414.52|416.51|414.31|416.72|414.52|416.51|414.31|0
1639525880000|2021-12-14 23:51:20|416.61|414.41|416.94|414.74|416.94|414.74|416.61|414.41|0
1639525890000|2021-12-14 23:51:30|417.04|414.84|417.04|414.84|417.15|414.95|417.04|414.84|0
1639525900000|2021-12-14 23:51:40|417.15|414.95|417.15|414.95|417.15|414.95|417.15|414.95|0
1639525910000|2021-12-14 23:51:50|417.25|415.05|417.15|414.95|417.36|415.16|417.15|414.95|0
1639525930000|2021-12-14 23:52:10|416.94|414.74|416.94|414.74|416.94|414.74|416.94|414.74|0
1639525940000|2021-12-14 23:52:20|417.15|414.95|417.15|414.95|417.15|414.95|417.15|414.95|0
1639525950000|2021-12-14 23:52:30|417.04|414.84|417.15|414.95|417.15|414.95|417.04|414.84|0
1639525960000|2021-12-14 23:52:40|417.36|415.16|417.36|415.16|417.36|415.16|417.36|415.16|0
1639525980000|2021-12-14 23:53:00|417.58|415.38|417.36|415.16|417.58|415.38|417.36|415.16|0
1639526000000|2021-12-14 23:53:20|416.93|414.73|416.93|414.73|416.93|414.73|416.93|414.73|0
1639526010000|2021-12-14 23:53:30|416.72|414.52|416.72|414.52|416.72|414.52|416.72|414.52|0
1639526030000|2021-12-14 23:53:50|416.51|414.31|416.93|414.73|417.15|414.95|416.51|414.31|0
1639526040000|2021-12-14 23:54:00|417.04|414.84|417.15|414.95|417.15|414.95|417.04|414.84|0
1639526050000|2021-12-14 23:54:10|417.36|415.16|417.36|415.16|417.36|415.16|417.25|415.05|0
1639526090000|2021-12-14 23:54:50|417.15|414.95|417.25|415.05|417.36|415.16|417.15|414.95|0
1639526100000|2021-12-14 23:55:00|417.15|414.95|417.15|414.95|417.36|415.16|417.15|414.95|0
1639526120000|2021-12-14 23:55:20|417.25|415.05|417.36|415.16|417.36|415.16|417.25|415.05|0
1639526130000|2021-12-14 23:55:30|417.58|415.38|417.36|415.16|417.58|415.38|417.36|415.16|0
1639526140000|2021-12-14 23:55:40|417.46|415.26|417.46|415.26|417.58|415.38|417.46|415.26|0
1639526150000|2021-12-14 23:55:50|417.58|415.38|417.46|415.26|417.58|415.38|417.46|415.26|0
1639526160000|2021-12-14 23:56:00|417.36|415.16|417.36|415.16|417.36|415.16|417.36|415.16|0
1639526180000|2021-12-14 23:56:20|417.25|415.05|417.15|414.95|417.25|415.05|417.15|414.95|0
1639526220000|2021-12-14 23:57:00|416.93|414.73|416.93|414.73|416.93|414.73|416.93|414.73|0
1639526240000|2021-12-14 23:57:20|416.72|414.52|416.72|414.52|416.72|414.52|416.72|414.52|0
1639526250000|2021-12-14 23:57:30|416.82|414.62|416.72|414.52|416.93|414.73|416.72|414.52|0
1639526290000|2021-12-14 23:58:10|416.5|414.3|416.5|414.3|416.5|414.3|416.29|414.09|0
1639526300000|2021-12-14 23:58:20|416.72|414.52|416.82|414.62|416.82|414.62|416.72|414.52|0
1639526310000|2021-12-14 23:58:30|416.93|414.73|416.93|414.73|416.93|414.73|416.93|414.73|0
1639526320000|2021-12-14 23:58:40|417.14|414.94|417.14|414.94|417.14|414.94|417.14|414.94|0
1639526330000|2021-12-14 23:58:50|416.93|414.73|417.14|414.94|417.14|414.94|416.93|414.73|0
1639526340000|2021-12-14 23:59:00|416.93|414.73|417.14|414.94|417.14|414.94|416.93|414.73|0
1639526350000|2021-12-14 23:59:10|417.03|414.83|417.14|414.94|417.14|414.94|417.03|414.83|0
1639526360000|2021-12-14 23:59:20|417.03|414.83|417.14|414.94|417.14|414.94|416.93|414.73|0
1639526370000|2021-12-14 23:59:30|417.03|414.83|416.71|414.51|417.03|414.83|416.71|414.51|0
1639526380000|2021-12-14 23:59:40|416.6|414.4|416.29|414.09|416.6|414.4|416.29|414.09|0
1639526400000|2021-12-15 00:00:00|416.71|414.51|416.93|414.73|417.36|415.16|416.71|414.51|0
1639526410000|2021-12-15 00:00:10|416.82|414.62|416.71|414.51|416.82|414.62|416.71|414.51|0
1639526420000|2021-12-15 00:00:20|416.93|414.73|417.36|415.16|417.36|415.16|416.93|414.73|0
1639526430000|2021-12-15 00:00:30|417.14|414.94|416.93|414.73|417.14|414.94|416.93|414.73|0
1639526440000|2021-12-15 00:00:40|417.14|414.94|417.03|414.83|417.36|415.16|416.93|414.73|0
1639526450000|2021-12-15 00:00:50|416.93|414.73|417.14|414.94|417.14|414.94|416.93|414.73|0
1639526460000|2021-12-15 00:01:00|417.79|415.59|418|415.8|418.22|416.02|417.79|415.59|0
1639526470000|2021-12-15 00:01:10|418.43|416.23|418.1|415.9|418.43|416.23|418|415.8|0
1639526480000|2021-12-15 00:01:20|418|415.8|417.57|415.37|418.21|416.01|417.57|415.37|0
1639526490000|2021-12-15 00:01:30|417.79|415.59|417.79|415.59|417.79|415.59|417.79|415.59|0
1639526500000|2021-12-15 00:01:40|417.67|415.47|417.24|415.04|417.67|415.47|417.14|414.94|0
1639526510000|2021-12-15 00:01:50|417.03|414.83|416.93|414.73|417.14|414.94|416.93|414.73|0
1639526520000|2021-12-15 00:02:00|417.14|414.94|416.5|414.3|417.14|414.94|416.5|414.3|0
1639526530000|2021-12-15 00:02:10|416.28|414.08|416.07|413.87|416.28|414.08|416.07|413.87|0
1639526540000|2021-12-15 00:02:20|415.86|413.66|416.17|413.97|416.17|413.97|415.86|413.66|0
1639526550000|2021-12-15 00:02:30|416.28|414.08|416.5|414.3|416.93|414.73|416.28|414.08|0
1639526560000|2021-12-15 00:02:40|416.71|414.51|416.5|414.3|416.71|414.51|416.5|414.3|0
1639526570000|2021-12-15 00:02:50|416.71|414.51|416.5|414.3|416.71|414.51|416.5|414.3|0
1639526580000|2021-12-15 00:03:00|416.82|414.62|416.93|414.73|416.93|414.73|416.82|414.62|0
1639526590000|2021-12-15 00:03:10|416.71|414.51|416.71|414.51|416.71|414.51|416.5|414.3|0
1639526600000|2021-12-15 00:03:20|416.93|414.73|416.71|414.51|416.93|414.73|416.71|414.51|0
1639526610000|2021-12-15 00:03:30|416.5|414.3|416.5|414.3|416.71|414.51|416.5|414.3|0
1639526620000|2021-12-15 00:03:40|416.71|414.51|417.03|414.83|417.03|414.83|416.71|414.51|0
1639526630000|2021-12-15 00:03:50|416.93|414.73|417.14|414.94|417.14|414.94|416.93|414.73|0
1639526640000|2021-12-15 00:04:00|417.35|415.15|417.35|415.15|417.35|415.15|417.35|415.15|0
1639526650000|2021-12-15 00:04:10|417.57|415.37|418|415.8|418.21|416.01|417.57|415.37|0
1639526660000|2021-12-15 00:04:20|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1639526670000|2021-12-15 00:04:30|417.57|415.37|417.78|415.58|418|415.8|417.57|415.37|0
1639526680000|2021-12-15 00:04:40|418|415.8|418|415.8|418|415.8|417.78|415.58|0
1639526690000|2021-12-15 00:04:50|418.21|416.01|418.43|416.23|418.43|416.23|418.21|416.01|0
1639526700000|2021-12-15 00:05:00|418.64|416.44|418.74|416.54|418.86|416.66|418.64|416.44|0
1639526710000|2021-12-15 00:05:10|418.86|416.66|418.86|416.66|418.86|416.66|418.86|416.66|0
1639526720000|2021-12-15 00:05:20|419.07|416.87|418.43|416.23|419.07|416.87|418.43|416.23|0
1639526730000|2021-12-15 00:05:30|418.21|416.01|418.43|416.23|418.43|416.23|418.21|416.01|0
1639526740000|2021-12-15 00:05:40|418.64|416.44|418.21|416.01|418.64|416.44|418.21|416.01|0
1639526760000|2021-12-15 00:06:00|418.43|416.23|418.21|416.01|418.43|416.23|418.21|416.01|0
1639526770000|2021-12-15 00:06:10|418.31|416.11|418.31|416.11|418.31|416.11|418.31|416.11|0
1639526780000|2021-12-15 00:06:20|418.43|416.23|418.64|416.44|418.64|416.44|418.43|416.23|0
1639526790000|2021-12-15 00:06:30|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1639526800000|2021-12-15 00:06:40|418.64|416.44|418.85|416.65|418.85|416.65|418.64|416.44|0
1639526810000|2021-12-15 00:06:50|418.74|416.54|418.74|416.54|418.74|416.54|418.74|416.54|0
1639526820000|2021-12-15 00:07:00|418.85|416.65|419.5|417.3|419.5|417.3|418.85|416.65|0
1639526830000|2021-12-15 00:07:10|419.28|417.08|419.5|417.3|419.5|417.3|419.07|416.87|0
1639526840000|2021-12-15 00:07:20|419.39|417.19|419.28|417.08|419.39|417.19|419.28|417.08|0
1639526850000|2021-12-15 00:07:30|419.5|417.3|419.6|417.4|419.6|417.4|419.5|417.3|0
1639526860000|2021-12-15 00:07:40|419.71|417.51|419.71|417.51|419.93|417.73|419.71|417.51|0
1639526870000|2021-12-15 00:07:50|419.93|417.73|420.14|417.94|420.14|417.94|419.71|417.51|0
1639526880000|2021-12-15 00:08:00|419.93|417.73|419.93|417.73|419.93|417.73|419.93|417.73|0
1639526890000|2021-12-15 00:08:10|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1639526900000|2021-12-15 00:08:20|419.93|417.73|420.03|417.83|420.03|417.83|419.93|417.73|0
1639526910000|2021-12-15 00:08:30|419.93|417.73|420.14|417.94|420.14|417.94|419.93|417.73|0
1639526920000|2021-12-15 00:08:40|420.25|418.05|420.14|417.94|420.25|418.05|420.14|417.94|0
1639526930000|2021-12-15 00:08:50|419.93|417.73|420.14|417.94|420.14|417.94|419.93|417.73|0
1639526940000|2021-12-15 00:09:00|420.36|418.16|420.14|417.94|420.36|418.16|420.14|417.94|0
1639526950000|2021-12-15 00:09:10|420.57|418.37|420.36|418.16|420.57|418.37|420.36|418.16|0
1639526960000|2021-12-15 00:09:20|420.57|418.37|420.57|418.37|420.57|418.37|420.57|418.37|0
1639526970000|2021-12-15 00:09:30|420.36|418.16|420.36|418.16|420.36|418.16|420.36|418.16|0
1639526980000|2021-12-15 00:09:40|420.46|418.26|420.36|418.16|420.46|418.26|420.36|418.16|0
1639526990000|2021-12-15 00:09:50|420.14|417.94|420.14|417.94|420.14|417.94|419.93|417.73|0
1639527000000|2021-12-15 00:10:00|419.93|417.73|419.93|417.73|420.14|417.94|419.93|417.73|0
1639527010000|2021-12-15 00:10:10|420.03|417.83|419.93|417.73|420.03|417.83|419.93|417.73|0
1639527020000|2021-12-15 00:10:20|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1639527030000|2021-12-15 00:10:30|419.93|417.73|419.71|417.51|419.93|417.73|419.71|417.51|0
1639527040000|2021-12-15 00:10:40|419.81|417.61|419.93|417.73|419.93|417.73|419.81|417.61|0
1639527050000|2021-12-15 00:10:50|419.81|417.61|419.71|417.51|419.81|417.61|419.71|417.51|0
1639527060000|2021-12-15 00:11:00|419.81|417.61|419.81|417.61|419.81|417.61|419.71|417.51|0
1639527070000|2021-12-15 00:11:10|420.35|418.15|420.57|418.37|420.57|418.37|420.35|418.15|0
1639527080000|2021-12-15 00:11:20|420.67|418.47|420.57|418.37|420.67|418.47|420.57|418.37|0
1639527100000|2021-12-15 00:11:40|420.35|418.15|420.35|418.15|420.35|418.15|420.14|417.94|0
1639527110000|2021-12-15 00:11:50|420.46|418.26|420.57|418.37|420.57|418.37|420.35|418.15|0
1639527120000|2021-12-15 00:12:00|420.35|418.15|420.14|417.94|420.35|418.15|420.14|417.94|0
1639527130000|2021-12-15 00:12:10|420.24|418.04|420.35|418.15|420.35|418.15|420.24|418.04|0
1639527150000|2021-12-15 00:12:30|420.14|417.94|420.14|417.94|420.14|417.94|420.14|417.94|0
1639527160000|2021-12-15 00:12:40|419.92|417.72|420.14|417.94|420.14|417.94|419.92|417.72|0
1639527170000|2021-12-15 00:12:50|420.35|418.15|420.14|417.94|420.35|418.15|420.14|417.94|0
1639527180000|2021-12-15 00:13:00|420.35|418.15|420.14|417.94|420.35|418.15|420.14|417.94|0
1639527190000|2021-12-15 00:13:10|420.24|418.04|420.24|418.04|420.24|418.04|420.14|417.94|0
1639527200000|2021-12-15 00:13:20|420.14|417.94|420.14|417.94|420.14|417.94|419.92|417.72|0
1639527210000|2021-12-15 00:13:30|419.92|417.72|420.03|417.83|420.03|417.83|419.92|417.72|0
1639527220000|2021-12-15 00:13:40|420.14|417.94|420.35|418.15|420.35|418.15|420.14|417.94|0
1639527230000|2021-12-15 00:13:50|420.14|417.94|419.92|417.72|420.14|417.94|419.92|417.72|0
1639527240000|2021-12-15 00:14:00|419.71|417.51|419.71|417.51|419.71|417.51|419.6|417.4|0
1639527250000|2021-12-15 00:14:10|419.92|417.72|420.35|418.15|420.35|418.15|419.92|417.72|0
1639527260000|2021-12-15 00:14:20|420.14|417.94|420.14|417.94|420.14|417.94|420.14|417.94|0
1639527270000|2021-12-15 00:14:30|419.92|417.72|420.14|417.94|420.14|417.94|419.92|417.72|0
1639527280000|2021-12-15 00:14:40|420.03|417.83|419.71|417.51|420.03|417.83|419.71|417.51|0
1639527290000|2021-12-15 00:14:50|419.49|417.29|419.71|417.51|419.71|417.51|419.49|417.29|0
1639527300000|2021-12-15 00:15:00|419.49|417.29|419.92|417.72|419.92|417.72|419.49|417.29|0
1639527310000|2021-12-15 00:15:10|420.03|417.83|419.92|417.72|420.14|417.94|419.92|417.72|0
1639527320000|2021-12-15 00:15:20|420.14|417.94|420.35|418.15|420.35|418.15|420.14|417.94|0
1639527330000|2021-12-15 00:15:30|420.14|417.94|420.14|417.94|420.14|417.94|420.14|417.94|0
1639527340000|2021-12-15 00:15:40|419.92|417.72|419.92|417.72|419.92|417.72|419.92|417.72|0
1639527350000|2021-12-15 00:15:50|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1639527360000|2021-12-15 00:16:00|419.92|417.72|420.35|418.15|420.35|418.15|419.92|417.72|0
1639527370000|2021-12-15 00:16:10|420.45|418.25|420.45|418.25|420.57|418.37|420.45|418.25|0
1639527380000|2021-12-15 00:16:20|420.57|418.37|420.78|418.58|420.78|418.58|420.35|418.15|0
1639527390000|2021-12-15 00:16:30|420.35|418.15|420.57|418.37|420.78|418.58|420.35|418.15|0
1639527400000|2021-12-15 00:16:40|420.67|418.47|420.78|418.58|420.78|418.58|420.57|418.37|0
1639527410000|2021-12-15 00:16:50|420.57|418.37|420.57|418.37|420.57|418.37|420.57|418.37|0
1639527420000|2021-12-15 00:17:00|420.78|418.58|420.35|418.15|420.78|418.58|420.35|418.15|0
1639527430000|2021-12-15 00:17:10|420.57|418.37|420.56|418.36|420.57|418.37|420.56|418.36|0
1639527440000|2021-12-15 00:17:20|420.35|418.15|420.78|418.58|420.78|418.58|420.35|418.15|0
1639527460000|2021-12-15 00:17:40|420.56|418.36|420.45|418.25|420.56|418.36|420.45|418.25|0
1639527470000|2021-12-15 00:17:50|420.56|418.36|420.56|418.36|420.56|418.36|420.56|418.36|0
1639527480000|2021-12-15 00:18:00|420.45|418.25|420.56|418.36|420.56|418.36|420.45|418.25|0
1639527490000|2021-12-15 00:18:10|420.35|418.15|420.35|418.15|420.56|418.36|420.35|418.15|0
1639527500000|2021-12-15 00:18:20|420.56|418.36|420.35|418.15|420.56|418.36|420.35|418.15|0
1639527510000|2021-12-15 00:18:30|420.13|417.93|420.35|418.15|420.35|418.15|420.13|417.93|0
1639527520000|2021-12-15 00:18:40|420.45|418.25|420.56|418.36|420.56|418.36|420.35|418.15|0
1639527530000|2021-12-15 00:18:50|420.45|418.25|420.35|418.15|420.45|418.25|420.35|418.15|0
1639527540000|2021-12-15 00:19:00|420.13|417.93|420.56|418.36|420.56|418.36|420.13|417.93|0
1639527550000|2021-12-15 00:19:10|420.45|418.25|420.35|418.15|420.45|418.25|420.35|418.15|0
1639527560000|2021-12-15 00:19:20|420.45|418.25|420.35|418.15|420.45|418.25|420.35|418.15|0
1639527570000|2021-12-15 00:19:30|420.13|417.93|420.13|417.93|420.13|417.93|420.13|417.93|0
1639527580000|2021-12-15 00:19:40|420.35|418.15|420.35|418.15|420.35|418.15|420.35|418.15|0
1639527600000|2021-12-15 00:20:00|420.24|418.04|420.24|418.04|420.24|418.04|420.24|418.04|0
1639527610000|2021-12-15 00:20:10|420.13|417.93|419.7|417.5|420.13|417.93|419.7|417.5|0
1639527620000|2021-12-15 00:20:20|419.92|417.72|419.92|417.72|419.92|417.72|419.92|417.72|0
1639527630000|2021-12-15 00:20:30|419.7|417.5|419.7|417.5|419.7|417.5|419.7|417.5|0
1639527650000|2021-12-15 00:20:50|419.27|417.07|419.27|417.07|419.49|417.29|419.27|417.07|0
1639527670000|2021-12-15 00:21:10|419.49|417.29|419.27|417.07|419.49|417.29|419.27|417.07|0
1639527690000|2021-12-15 00:21:30|419.7|417.5|419.49|417.29|419.7|417.5|419.49|417.29|0
1639527700000|2021-12-15 00:21:40|419.38|417.18|419.27|417.07|419.38|417.18|419.27|417.07|0
1639527710000|2021-12-15 00:21:50|419.37|417.17|419.27|417.07|419.37|417.17|419.27|417.07|0
1639527730000|2021-12-15 00:22:10|419.06|416.86|419.06|416.86|419.27|417.07|419.06|416.86|0
1639527760000|2021-12-15 00:22:40|418.84|416.64|419.06|416.86|419.06|416.86|418.84|416.64|0
1639527770000|2021-12-15 00:22:50|418.84|416.64|419.59|417.39|419.7|417.5|418.84|416.64|0
1639527780000|2021-12-15 00:23:00|419.49|417.29|419.27|417.07|419.49|417.29|419.27|417.07|0
1639527790000|2021-12-15 00:23:10|419.06|416.86|419.27|417.07|419.27|417.07|419.06|416.86|0
1639527810000|2021-12-15 00:23:30|419.06|416.86|419.16|416.96|419.27|417.07|419.06|416.86|0
1639527820000|2021-12-15 00:23:40|419.27|417.07|419.27|417.07|419.27|417.07|419.27|417.07|0
1639527830000|2021-12-15 00:23:50|419.49|417.29|419.48|417.28|419.49|417.29|419.48|417.28|0
1639527840000|2021-12-15 00:24:00|419.7|417.5|419.48|417.28|419.7|417.5|419.48|417.28|0
1639527850000|2021-12-15 00:24:10|419.27|417.07|419.27|417.07|419.27|417.07|419.27|417.07|0
1639527860000|2021-12-15 00:24:20|419.06|416.86|419.48|417.28|419.48|417.28|419.06|416.86|0
1639527870000|2021-12-15 00:24:30|419.7|417.5|419.7|417.5|419.7|417.5|419.7|417.5|0
1639527890000|2021-12-15 00:24:50|420.77|418.57|420.77|418.57|420.77|418.57|420.77|418.57|0
1639527900000|2021-12-15 00:25:00|420.56|418.36|420.77|418.57|420.77|418.57|420.56|418.36|0
1639527910000|2021-12-15 00:25:10|420.56|418.36|420.56|418.36|420.56|418.36|420.56|418.36|0
1639527920000|2021-12-15 00:25:20|420.77|418.57|420.77|418.57|420.77|418.57|420.66|418.46|0
1639527930000|2021-12-15 00:25:30|420.99|418.79|420.99|418.79|421.2|419|420.99|418.79|0
1639527940000|2021-12-15 00:25:40|421.2|419|421.42|419.22|421.42|419.22|421.2|419|0
1639527950000|2021-12-15 00:25:50|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1639527960000|2021-12-15 00:26:00|421.2|419|421.2|419|421.2|419|421.2|419|0
1639527970000|2021-12-15 00:26:10|421.42|419.22|420.99|418.79|421.42|419.22|420.99|418.79|0
1639527980000|2021-12-15 00:26:20|420.77|418.57|421.09|418.89|421.09|418.89|420.77|418.57|0
1639527990000|2021-12-15 00:26:30|421.2|419|421.2|419|421.2|419|421.2|419|0
1639528020000|2021-12-15 00:27:00|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1639528030000|2021-12-15 00:27:10|420.77|418.57|420.77|418.57|420.77|418.57|420.77|418.57|0
1639528050000|2021-12-15 00:27:30|420.99|418.79|420.77|418.57|420.99|418.79|420.77|418.57|0
1639528070000|2021-12-15 00:27:50|420.56|418.36|420.56|418.36|420.56|418.36|420.56|418.36|0
1639528080000|2021-12-15 00:28:00|420.77|418.57|420.99|418.79|420.99|418.79|420.77|418.57|0
1639528090000|2021-12-15 00:28:10|420.77|418.57|420.77|418.57|420.87|418.67|420.77|418.57|0
1639528100000|2021-12-15 00:28:20|420.87|418.67|420.99|418.79|420.99|418.79|420.87|418.67|0
1639528110000|2021-12-15 00:28:30|420.77|418.57|421.2|419|421.2|419|420.77|418.57|0
1639528120000|2021-12-15 00:28:40|421.42|419.22|420.99|418.79|421.42|419.22|420.99|418.79|0
1639528130000|2021-12-15 00:28:50|421.2|419|420.77|418.57|421.2|419|420.77|418.57|0
1639528150000|2021-12-15 00:29:10|420.56|418.36|420.56|418.36|420.56|418.36|420.56|418.36|0
1639528170000|2021-12-15 00:29:30|420.77|418.57|420.66|418.46|420.77|418.57|420.56|418.36|0
1639528180000|2021-12-15 00:29:40|420.56|418.36|420.99|418.79|420.99|418.79|420.56|418.36|0
1639528190000|2021-12-15 00:29:50|420.98|418.78|421.42|419.22|421.42|419.22|420.98|418.78|0
1639528200000|2021-12-15 00:30:00|421.2|419|421.3|419.1|421.3|419.1|421.2|419|0
1639528210000|2021-12-15 00:30:10|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639528220000|2021-12-15 00:30:20|421.63|419.43|421.63|419.43|421.63|419.43|421.63|419.43|0
1639528230000|2021-12-15 00:30:30|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639528250000|2021-12-15 00:30:50|421.63|419.43|421.63|419.43|421.63|419.43|421.63|419.43|0
1639528260000|2021-12-15 00:31:00|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1639528270000|2021-12-15 00:31:10|421.63|419.43|421.63|419.43|421.63|419.43|421.63|419.43|0
1639528280000|2021-12-15 00:31:20|421.41|419.21|421.41|419.21|421.63|419.43|421.41|419.21|0
1639528310000|2021-12-15 00:31:50|421.2|419|421.2|419|421.2|419|421.2|419|0
1639528330000|2021-12-15 00:32:10|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639528340000|2021-12-15 00:32:20|421.2|419|421.2|419|421.2|419|421.2|419|0
1639528350000|2021-12-15 00:32:30|420.98|418.78|420.98|418.78|420.98|418.78|420.98|418.78|0
1639528370000|2021-12-15 00:32:50|420.77|418.57|420.77|418.57|420.77|418.57|420.77|418.57|0
1639528380000|2021-12-15 00:33:00|420.98|418.78|421.41|419.21|421.41|419.21|420.98|418.78|0
1639528390000|2021-12-15 00:33:10|421.2|419|421.2|419|421.2|419|421.2|419|0
1639528400000|2021-12-15 00:33:20|420.98|418.78|420.98|418.78|420.98|418.78|420.77|418.57|0
1639528410000|2021-12-15 00:33:30|421.09|418.89|421.2|419|421.2|419|421.09|418.89|0
1639528420000|2021-12-15 00:33:40|421.41|419.21|421.63|419.43|421.63|419.43|421.41|419.21|0
1639528430000|2021-12-15 00:33:50|421.52|419.32|421.41|419.21|421.63|419.43|421.41|419.21|0
1639528440000|2021-12-15 00:34:00|421.63|419.43|421.63|419.43|421.63|419.43|421.52|419.32|0
1639528460000|2021-12-15 00:34:20|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1639528490000|2021-12-15 00:34:50|421.73|419.53|421.84|419.64|421.84|419.64|421.73|419.53|0
1639528500000|2021-12-15 00:35:00|422.06|419.86|421.63|419.43|422.06|419.86|421.63|419.43|0
1639528510000|2021-12-15 00:35:10|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639528520000|2021-12-15 00:35:20|421.2|419|421.3|419.1|421.41|419.21|421.2|419|0
1639528530000|2021-12-15 00:35:30|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639528540000|2021-12-15 00:35:40|421.2|419|421.41|419.21|421.41|419.21|421.2|419|0
1639528560000|2021-12-15 00:36:00|421.84|419.64|421.41|419.21|421.84|419.64|421.41|419.21|0
1639528610000|2021-12-15 00:36:50|421.62|419.42|421.62|419.42|421.62|419.42|421.62|419.42|0
1639528630000|2021-12-15 00:37:10|421.41|419.21|421.84|419.64|421.84|419.64|421.41|419.21|0
1639528660000|2021-12-15 00:37:40|421.62|419.42|421.19|418.99|421.62|419.42|421.19|418.99|0
1639528680000|2021-12-15 00:38:00|420.98|418.78|420.98|418.78|420.98|418.78|420.98|418.78|0
1639528690000|2021-12-15 00:38:10|421.41|419.21|421.62|419.42|421.62|419.42|421.41|419.21|0
1639528700000|2021-12-15 00:38:20|421.84|419.64|421.94|419.74|421.94|419.74|421.62|419.42|0
1639528710000|2021-12-15 00:38:30|422.05|419.85|421.84|419.64|422.05|419.85|421.62|419.42|0
1639528720000|2021-12-15 00:38:40|421.62|419.42|422.05|419.85|422.05|419.85|421.62|419.42|0
1639528740000|2021-12-15 00:39:00|422.27|420.07|422.27|420.07|422.27|420.07|422.27|420.07|0
1639528750000|2021-12-15 00:39:10|422.05|419.85|422.05|419.85|422.05|419.85|422.05|419.85|0
1639528770000|2021-12-15 00:39:30|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1639528780000|2021-12-15 00:39:40|422.05|419.85|422.05|419.85|422.05|419.85|422.05|419.85|0
1639528810000|2021-12-15 00:40:10|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1639528820000|2021-12-15 00:40:20|421.94|419.74|421.94|419.74|421.94|419.74|421.94|419.74|0
1639528830000|2021-12-15 00:40:30|422.05|419.85|422.05|419.85|422.05|419.85|422.05|419.85|0
1639528840000|2021-12-15 00:40:40|421.94|419.74|421.84|419.64|421.94|419.74|421.84|419.64|0
1639528920000|2021-12-15 00:42:00|421.62|419.42|421.41|419.21|421.62|419.42|421.41|419.21|0
1639528950000|2021-12-15 00:42:30|421.29|419.09|421.29|419.09|421.29|419.09|421.29|419.09|0
1639528960000|2021-12-15 00:42:40|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1639528970000|2021-12-15 00:42:50|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1639528980000|2021-12-15 00:43:00|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1639528990000|2021-12-15 00:43:10|420.54|418.34|420.76|418.56|420.76|418.56|420.54|418.34|0
1639529000000|2021-12-15 00:43:20|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529010000|2021-12-15 00:43:30|420.33|418.13|420.33|418.13|420.54|418.34|420.33|418.13|0
1639529020000|2021-12-15 00:43:40|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529060000|2021-12-15 00:44:20|420.11|417.91|420.11|417.91|420.11|417.91|420.11|417.91|0
1639529080000|2021-12-15 00:44:40|420.33|418.13|420.22|418.02|420.33|418.13|420.11|417.91|0
1639529090000|2021-12-15 00:44:50|420.11|417.91|420.33|418.13|420.33|418.13|420.11|417.91|0
1639529100000|2021-12-15 00:45:00|420.43|418.23|420.33|418.13|420.43|418.23|420.33|418.13|0
1639529110000|2021-12-15 00:45:10|420.11|417.91|420.11|417.91|420.11|417.91|420.11|417.91|0
1639529120000|2021-12-15 00:45:20|420.22|418.02|420.33|418.13|420.33|418.13|420.11|417.91|0
1639529130000|2021-12-15 00:45:30|420.11|417.91|420.11|417.91|420.11|417.91|420.11|417.91|0
1639529150000|2021-12-15 00:45:50|420.33|418.13|420.65|418.45|420.65|418.45|420.33|418.13|0
1639529160000|2021-12-15 00:46:00|420.86|418.66|420.76|418.56|420.86|418.66|420.76|418.56|0
1639529180000|2021-12-15 00:46:20|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529210000|2021-12-15 00:46:50|420.33|418.13|420.54|418.34|420.54|418.34|420.33|418.13|0
1639529220000|2021-12-15 00:47:00|420.76|418.56|420.64|418.44|420.76|418.56|420.64|418.44|0
1639529230000|2021-12-15 00:47:10|420.76|418.56|420.43|418.23|420.76|418.56|420.33|418.13|0
1639529240000|2021-12-15 00:47:20|420.54|418.34|420.33|418.13|420.54|418.34|420.33|418.13|0
1639529250000|2021-12-15 00:47:30|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639529260000|2021-12-15 00:47:40|420.33|418.13|420.43|418.23|420.43|418.23|420.33|418.13|0
1639529270000|2021-12-15 00:47:50|420.33|418.13|420.54|418.34|420.54|418.34|420.33|418.13|0
1639529280000|2021-12-15 00:48:00|420.43|418.23|420.76|418.56|420.76|418.56|420.43|418.23|0
1639529290000|2021-12-15 00:48:10|420.97|418.77|420.97|418.77|420.97|418.77|420.97|418.77|0
1639529300000|2021-12-15 00:48:20|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1639529310000|2021-12-15 00:48:30|420.97|418.77|420.97|418.77|420.97|418.77|420.97|418.77|0
1639529320000|2021-12-15 00:48:40|420.75|418.55|420.97|418.77|420.97|418.77|420.75|418.55|0
1639529340000|2021-12-15 00:49:00|420.86|418.66|420.97|418.77|420.97|418.77|420.86|418.66|0
1639529360000|2021-12-15 00:49:20|420.86|418.66|420.75|418.55|420.86|418.66|420.75|418.55|0
1639529380000|2021-12-15 00:49:40|420.54|418.34|420.32|418.12|420.54|418.34|420.32|418.12|0
1639529400000|2021-12-15 00:50:00|420.11|417.91|419.89|417.69|420.11|417.91|419.89|417.69|0
1639529410000|2021-12-15 00:50:10|420|417.8|420.11|417.91|420.11|417.91|420|417.8|0
1639529420000|2021-12-15 00:50:20|420.21|418.01|420.54|418.34|420.54|418.34|420.21|418.01|0
1639529430000|2021-12-15 00:50:30|420.75|418.55|420.97|418.77|420.97|418.77|420.75|418.55|0
1639529460000|2021-12-15 00:51:00|421.18|418.98|421.18|418.98|421.18|418.98|421.18|418.98|0
1639529470000|2021-12-15 00:51:10|420.97|418.77|421.07|418.87|421.18|418.98|420.97|418.77|0
1639529480000|2021-12-15 00:51:20|420.97|418.77|420.75|418.55|420.97|418.77|420.75|418.55|0
1639529490000|2021-12-15 00:51:30|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529500000|2021-12-15 00:51:40|420.64|418.44|420.64|418.44|420.64|418.44|420.64|418.44|0
1639529510000|2021-12-15 00:51:50|420.54|418.34|420.32|418.12|420.54|418.34|420.32|418.12|0
1639529520000|2021-12-15 00:52:00|420.11|417.91|420.32|418.12|420.32|418.12|420.11|417.91|0
1639529530000|2021-12-15 00:52:10|420.21|418.01|420.32|418.12|420.32|418.12|420.21|418.01|0
1639529550000|2021-12-15 00:52:30|420.54|418.34|420.32|418.12|420.54|418.34|420.32|418.12|0
1639529560000|2021-12-15 00:52:40|420.11|417.91|420.32|418.12|420.42|418.22|420.11|417.91|0
1639529570000|2021-12-15 00:52:50|420.54|418.34|420.54|418.34|420.75|418.55|420.54|418.34|0
1639529580000|2021-12-15 00:53:00|420.64|418.44|420.54|418.34|420.64|418.44|420.54|418.34|0
1639529600000|2021-12-15 00:53:20|420.32|418.12|420.32|418.12|420.32|418.12|420.32|418.12|0
1639529620000|2021-12-15 00:53:40|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639529630000|2021-12-15 00:53:50|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529640000|2021-12-15 00:54:00|420.32|418.12|420.32|418.12|420.32|418.12|420.21|418.01|0
1639529650000|2021-12-15 00:54:10|420.54|418.34|420.54|418.34|420.54|418.34|420.54|418.34|0
1639529660000|2021-12-15 00:54:20|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1639529670000|2021-12-15 00:54:30|420.42|418.22|420.32|418.12|420.42|418.22|420.32|418.12|0
1639529680000|2021-12-15 00:54:40|420.53|418.33|420.53|418.33|420.64|418.44|420.53|418.33|0
1639529710000|2021-12-15 00:55:10|420.64|418.44|420.64|418.44|420.64|418.44|420.64|418.44|0
1639529720000|2021-12-15 00:55:20|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1639529750000|2021-12-15 00:55:50|421.39|419.19|421.39|419.19|421.39|419.19|421.18|418.98|0
1639529760000|2021-12-15 00:56:00|421.18|418.98|421.18|418.98|421.18|418.98|421.18|418.98|0
1639529780000|2021-12-15 00:56:20|421.28|419.08|421.28|419.08|421.28|419.08|421.28|419.08|0
1639529790000|2021-12-15 00:56:30|421.39|419.19|421.39|419.19|421.39|419.19|421.39|419.19|0
1639529800000|2021-12-15 00:56:40|421.28|419.08|421.28|419.08|421.28|419.08|421.28|419.08|0
1639529810000|2021-12-15 00:56:50|421.39|419.19|421.18|418.98|421.39|419.19|421.18|418.98|0
1639529820000|2021-12-15 00:57:00|421.28|419.08|421.18|418.98|421.28|419.08|421.07|418.87|0
1639529830000|2021-12-15 00:57:10|421.07|418.87|420.96|418.76|421.07|418.87|420.96|418.76|0
1639529840000|2021-12-15 00:57:20|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1639529850000|2021-12-15 00:57:30|420.96|418.76|420.75|418.55|420.96|418.76|420.75|418.55|0
1639529860000|2021-12-15 00:57:40|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1639529870000|2021-12-15 00:57:50|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1639529890000|2021-12-15 00:58:10|420.85|418.65|420.53|418.33|420.85|418.65|420.53|418.33|0
1639529920000|2021-12-15 00:58:40|420.32|418.12|420.32|418.12|420.32|418.12|420.32|418.12|0
1639529930000|2021-12-15 00:58:50|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1639529970000|2021-12-15 00:59:30|420.42|418.22|420.32|418.12|420.42|418.22|420.32|418.12|0
1639529980000|2021-12-15 00:59:40|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1639529990000|2021-12-15 00:59:50|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1639530000000|2021-12-15 01:00:00|420.53|418.33|420.75|418.55|420.96|418.76|420.53|418.33|0
1639530010000|2021-12-15 01:00:10|420.96|418.76|420.96|418.76|420.96|418.76|420.96|418.76|0
1639530040000|2021-12-15 01:00:40|420.74|418.54|420.74|418.54|420.74|418.54|420.74|418.54|0
1639530050000|2021-12-15 01:00:50|420.96|418.76|420.74|418.54|420.96|418.76|420.74|418.54|0
1639530060000|2021-12-15 01:01:00|420.53|418.33|419.45|417.25|420.53|418.33|419.45|417.25|0
1639530070000|2021-12-15 01:01:10|419.03|416.83|419.67|417.47|419.67|417.47|419.03|416.83|0
1639530080000|2021-12-15 01:01:20|419.88|417.68|419.45|417.25|419.88|417.68|419.45|417.25|0
1639530090000|2021-12-15 01:01:30|419.67|417.47|419.56|417.36|419.67|417.47|419.56|417.36|0
1639530100000|2021-12-15 01:01:40|419.67|417.47|419.88|417.68|419.88|417.68|419.67|417.47|0
1639530110000|2021-12-15 01:01:50|419.77|417.57|419.67|417.47|419.88|417.68|419.67|417.47|0
1639530120000|2021-12-15 01:02:00|419.77|417.57|419.77|417.57|419.88|417.68|419.77|417.57|0
1639530130000|2021-12-15 01:02:10|419.67|417.47|419.88|417.68|419.88|417.68|419.67|417.47|0
1639530140000|2021-12-15 01:02:20|419.67|417.47|419.67|417.47|419.67|417.47|419.67|417.47|0
1639530150000|2021-12-15 01:02:30|419.56|417.36|419.45|417.25|419.67|417.47|419.45|417.25|0
1639530160000|2021-12-15 01:02:40|419.24|417.04|419.24|417.04|419.45|417.25|419.24|417.04|0
1639530170000|2021-12-15 01:02:50|419.34|417.14|419.34|417.14|419.34|417.14|419.34|417.14|0
1639530180000|2021-12-15 01:03:00|419.24|417.04|419.02|416.82|419.24|417.04|419.02|416.82|0
1639530190000|2021-12-15 01:03:10|419.24|417.04|419.24|417.04|419.24|417.04|419.24|417.04|0
1639530200000|2021-12-15 01:03:20|419.13|416.93|419.24|417.04|419.24|417.04|419.13|416.93|0
1639530210000|2021-12-15 01:03:30|419.45|417.25|419.88|417.68|419.88|417.68|419.45|417.25|0
1639530220000|2021-12-15 01:03:40|419.67|417.47|419.77|417.57|419.88|417.68|419.67|417.47|0
1639530230000|2021-12-15 01:03:50|419.67|417.47|419.77|417.57|419.77|417.57|419.67|417.47|0
1639530240000|2021-12-15 01:04:00|419.67|417.47|419.45|417.25|419.67|417.47|419.45|417.25|0
1639530280000|2021-12-15 01:04:40|419.67|417.47|419.67|417.47|419.67|417.47|419.67|417.47|0
1639530290000|2021-12-15 01:04:50|419.88|417.68|419.88|417.68|419.88|417.68|419.88|417.68|0
1639530340000|2021-12-15 01:05:40|419.67|417.47|419.67|417.47|419.67|417.47|419.67|417.47|0
1639530400000|2021-12-15 01:06:40|419.45|417.25|419.45|417.25|419.45|417.25|419.45|417.25|0
1639530420000|2021-12-15 01:07:00|419.02|416.82|419.02|416.82|419.02|416.82|418.81|416.61|0
1639530430000|2021-12-15 01:07:10|418.91|416.71|419.02|416.82|419.02|416.82|418.91|416.71|0
1639530460000|2021-12-15 01:07:40|418.81|416.61|418.81|416.61|418.81|416.61|418.81|416.61|0
1639530470000|2021-12-15 01:07:50|418.8|416.6|419.02|416.82|419.12|416.92|418.8|416.6|0
1639530480000|2021-12-15 01:08:00|419.23|417.03|419.12|416.92|419.23|417.03|419.02|416.82|0
1639530490000|2021-12-15 01:08:10|419.23|417.03|419.02|416.82|419.23|417.03|419.02|416.82|0
1639530500000|2021-12-15 01:08:20|419.23|417.03|419.02|416.82|419.23|417.03|418.8|416.6|0
1639530510000|2021-12-15 01:08:30|418.8|416.6|418.8|416.6|419.02|416.82|418.8|416.6|0
1639530520000|2021-12-15 01:08:40|418.91|416.71|418.8|416.6|419.02|416.82|418.8|416.6|0
1639530530000|2021-12-15 01:08:50|419.02|416.82|419.02|416.82|419.02|416.82|419.02|416.82|0
1639530540000|2021-12-15 01:09:00|419.23|417.03|418.8|416.6|419.23|417.03|418.8|416.6|0
1639530560000|2021-12-15 01:09:20|418.91|416.71|419.02|416.82|419.02|416.82|418.8|416.6|0
1639530570000|2021-12-15 01:09:30|419.23|417.03|419.23|417.03|419.23|417.03|419.23|417.03|0
1639530580000|2021-12-15 01:09:40|419.02|416.82|418.8|416.6|419.02|416.82|418.8|416.6|0
1639530590000|2021-12-15 01:09:50|418.91|416.71|418.91|416.71|418.91|416.71|418.91|416.71|0
1639530600000|2021-12-15 01:10:00|419.02|416.82|419.02|416.82|419.02|416.82|419.02|416.82|0
1639530620000|2021-12-15 01:10:20|419.23|417.03|419.02|416.82|419.23|417.03|419.02|416.82|0
1639530640000|2021-12-15 01:10:40|419.23|417.03|419.12|416.92|419.23|417.03|419.12|416.92|0
1639530650000|2021-12-15 01:10:50|419.02|416.82|419.23|417.03|419.23|417.03|419.02|416.82|0
1639530660000|2021-12-15 01:11:00|419.02|416.82|419.02|416.82|419.02|416.82|419.02|416.82|0
1639530710000|2021-12-15 01:11:50|418.8|416.6|418.8|416.6|418.8|416.6|418.8|416.6|0
1639530720000|2021-12-15 01:12:00|418.69|416.49|418.8|416.6|418.8|416.6|418.69|416.49|0
1639530730000|2021-12-15 01:12:10|418.59|416.39|418.59|416.39|418.59|416.39|418.59|416.39|0
1639530740000|2021-12-15 01:12:20|418.8|416.6|419.02|416.82|419.02|416.82|418.8|416.6|0
1639530750000|2021-12-15 01:12:30|418.8|416.6|418.59|416.39|418.8|416.6|418.37|416.17|0
1639530760000|2021-12-15 01:12:40|418.37|416.17|417.94|415.74|418.37|416.17|417.94|415.74|0
1639530770000|2021-12-15 01:12:50|418.16|415.96|418.16|415.96|418.16|415.96|417.94|415.74|0
1639530780000|2021-12-15 01:13:00|418.37|416.17|418.16|415.96|418.37|416.17|418.16|415.96|0
1639530790000|2021-12-15 01:13:10|418.37|416.17|418.16|415.96|418.37|416.17|418.16|415.96|0
1639530800000|2021-12-15 01:13:20|417.94|415.74|418.16|415.96|418.16|415.96|417.94|415.74|0
1639530810000|2021-12-15 01:13:30|418.37|416.17|418.37|416.17|418.37|416.17|418.37|416.17|0
1639530830000|2021-12-15 01:13:50|418.16|415.96|418.37|416.17|418.37|416.17|418.16|415.96|0
1639530840000|2021-12-15 01:14:00|418.26|416.06|418.16|415.96|418.26|416.06|418.16|415.96|0
1639530860000|2021-12-15 01:14:20|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1639530880000|2021-12-15 01:14:40|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1639530890000|2021-12-15 01:14:50|417.94|415.74|417.83|415.63|417.94|415.74|417.83|415.63|0
1639530900000|2021-12-15 01:15:00|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1639530910000|2021-12-15 01:15:10|417.51|415.31|417.51|415.31|417.51|415.31|417.51|415.31|0
1639530920000|2021-12-15 01:15:20|417.3|415.1|417.3|415.1|417.4|415.2|417.3|415.1|0
1639530930000|2021-12-15 01:15:30|417.51|415.31|417.51|415.31|417.51|415.31|417.3|415.1|0
1639530940000|2021-12-15 01:15:40|417.61|415.41|417.51|415.31|417.61|415.41|417.51|415.31|0
1639530970000|2021-12-15 01:16:10|417.3|415.1|416.65|414.45|417.3|415.1|416.65|414.45|0
1639530990000|2021-12-15 01:16:30|416.22|414.02|415.58|413.38|416.22|414.02|415.37|413.17|0
1639531000000|2021-12-15 01:16:40|415.37|413.17|415.79|413.59|415.79|413.59|415.37|413.17|0
1639531010000|2021-12-15 01:16:50|415.68|413.48|415.58|413.38|415.79|413.59|415.58|413.38|0
1639531030000|2021-12-15 01:17:10|415.79|413.59|415.79|413.59|415.79|413.59|415.58|413.38|0
1639531040000|2021-12-15 01:17:20|415.9|413.7|415.58|413.38|416.01|413.81|415.58|413.38|0
1639531060000|2021-12-15 01:17:40|415.37|413.17|415.37|413.17|415.37|413.17|415.37|413.17|0
1639531070000|2021-12-15 01:17:50|415.15|412.95|415.37|413.17|415.37|413.17|415.15|412.95|0
1639531080000|2021-12-15 01:18:00|415.58|413.38|415.58|413.38|415.58|413.38|415.37|413.17|0
1639531090000|2021-12-15 01:18:10|415.37|413.17|415.15|412.95|415.37|413.17|415.15|412.95|0
1639531100000|2021-12-15 01:18:20|414.94|412.74|414.51|412.31|414.94|412.74|414.51|412.31|0
1639531110000|2021-12-15 01:18:30|414.72|412.52|414.72|412.52|414.72|412.52|414.72|412.52|0
1639531120000|2021-12-15 01:18:40|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1639531130000|2021-12-15 01:18:50|414.72|412.52|416.01|413.81|416.01|413.81|414.72|412.52|0
1639531140000|2021-12-15 01:19:00|415.79|413.59|415.79|413.59|415.79|413.59|415.58|413.38|0
1639531160000|2021-12-15 01:19:20|416.01|413.81|416.22|414.02|416.22|414.02|416.01|413.81|0
1639531170000|2021-12-15 01:19:30|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1639531190000|2021-12-15 01:19:50|415.89|413.69|416.01|413.81|416.01|413.81|415.79|413.59|0
1639531200000|2021-12-15 01:20:00|416.22|414.02|416.43|414.23|416.43|414.23|416.01|413.81|0
1639531210000|2021-12-15 01:20:10|416.32|414.12|416.32|414.12|416.43|414.23|416.32|414.12|0
1639531220000|2021-12-15 01:20:20|416.22|414.02|416.32|414.12|416.32|414.12|416.22|414.02|0
1639531230000|2021-12-15 01:20:30|416.22|414.02|416.43|414.23|416.43|414.23|416.22|414.02|0
1639531240000|2021-12-15 01:20:40|416.32|414.12|416.43|414.23|416.43|414.23|416.32|414.12|0
1639531250000|2021-12-15 01:20:50|416.65|414.45|416.65|414.45|416.65|414.45|416.65|414.45|0
1639531260000|2021-12-15 01:21:00|416.75|414.55|417.08|414.88|417.08|414.88|416.75|414.55|0
1639531270000|2021-12-15 01:21:10|416.86|414.66|417.29|415.09|417.29|415.09|416.86|414.66|0
1639531280000|2021-12-15 01:21:20|417.08|414.88|417.29|415.09|417.29|415.09|417.08|414.88|0
1639531310000|2021-12-15 01:21:50|417.51|415.31|417.51|415.31|417.51|415.31|417.51|415.31|0
1639531320000|2021-12-15 01:22:00|417.72|415.52|417.72|415.52|417.72|415.52|417.72|415.52|0
1639531330000|2021-12-15 01:22:10|417.51|415.31|417.72|415.52|417.72|415.52|417.51|415.31|0
1639531340000|2021-12-15 01:22:20|417.93|415.73|417.72|415.52|417.93|415.73|417.72|415.52|0
1639531350000|2021-12-15 01:22:30|417.93|415.73|417.93|415.73|417.93|415.73|417.93|415.73|0
1639531380000|2021-12-15 01:23:00|417.72|415.52|417.93|415.73|417.93|415.73|417.72|415.52|0
1639531390000|2021-12-15 01:23:10|417.72|415.52|417.72|415.52|417.72|415.52|417.72|415.52|0
1639531400000|2021-12-15 01:23:20|417.5|415.3|417.5|415.3|417.5|415.3|417.5|415.3|0
1639531410000|2021-12-15 01:23:30|417.72|415.52|418.04|415.84|418.04|415.84|417.72|415.52|0
1639531430000|2021-12-15 01:23:50|417.93|415.73|417.93|415.73|417.93|415.73|417.93|415.73|0
1639531470000|2021-12-15 01:24:30|417.72|415.52|417.29|415.09|417.72|415.52|417.29|415.09|0
1639531480000|2021-12-15 01:24:40|417.07|414.87|417.07|414.87|417.07|414.87|417.07|414.87|0
1639531500000|2021-12-15 01:25:00|416.96|414.76|417.29|415.09|417.29|415.09|416.86|414.66|0
1639531510000|2021-12-15 01:25:10|417.07|414.87|416.86|414.66|417.29|415.09|416.86|414.66|0
1639531520000|2021-12-15 01:25:20|416.64|414.44|416.86|414.66|417.07|414.87|416.64|414.44|0
1639531530000|2021-12-15 01:25:30|416.64|414.44|416.86|414.66|416.86|414.66|416.64|414.44|0
1639531540000|2021-12-15 01:25:40|416.64|414.44|416.64|414.44|416.64|414.44|416.64|414.44|0
1639531550000|2021-12-15 01:25:50|416.43|414.23|416.64|414.44|416.64|414.44|416.43|414.23|0
1639531560000|2021-12-15 01:26:00|416.22|414.02|416|413.8|416.43|414.23|416|413.8|0
1639531570000|2021-12-15 01:26:10|415.79|413.59|414.5|412.3|415.79|413.59|413.65|411.45|0
1639531580000|2021-12-15 01:26:20|414.6|412.4|414.07|411.87|414.6|412.4|413.86|411.66|0
1639531590000|2021-12-15 01:26:30|414.29|412.09|414.29|412.09|414.29|412.09|414.29|412.09|0
1639531600000|2021-12-15 01:26:40|414.5|412.3|414.5|412.3|414.72|412.52|414.5|412.3|0
1639531610000|2021-12-15 01:26:50|414.29|412.09|414.72|412.52|414.72|412.52|414.29|412.09|0
1639531620000|2021-12-15 01:27:00|415.14|412.94|415.14|412.94|415.14|412.94|415.14|412.94|0
1639531630000|2021-12-15 01:27:10|415.36|413.16|415.14|412.94|415.36|413.16|415.14|412.94|0
1639531640000|2021-12-15 01:27:20|414.93|412.73|413.96|411.76|414.93|412.73|413.96|411.76|0
1639531650000|2021-12-15 01:27:30|414.07|411.87|413.86|411.66|414.07|411.87|413.86|411.66|0
1639531660000|2021-12-15 01:27:40|413.64|411.44|413.86|411.66|413.86|411.66|413.64|411.44|0
1639531670000|2021-12-15 01:27:50|413.43|411.23|413.43|411.23|413.64|411.44|413.43|411.23|0
1639531680000|2021-12-15 01:28:00|413.64|411.44|414.18|411.98|414.18|411.98|413.64|411.44|0
1639531690000|2021-12-15 01:28:10|414.07|411.87|413.86|411.66|414.18|411.98|413.86|411.66|0
1639531700000|2021-12-15 01:28:20|413.96|411.76|414.5|412.3|414.5|412.3|413.96|411.76|0
1639531710000|2021-12-15 01:28:30|414.29|412.09|414.5|412.3|414.71|412.51|414.29|412.09|0
1639531720000|2021-12-15 01:28:40|414.71|412.51|414.71|412.51|414.71|412.51|414.6|412.4|0
1639531730000|2021-12-15 01:28:50|414.5|412.3|414.07|411.87|414.5|412.3|414.07|411.87|0
1639531740000|2021-12-15 01:29:00|413.86|411.66|413.75|411.55|413.86|411.66|413.64|411.44|0
1639531750000|2021-12-15 01:29:10|414.07|411.87|413.86|411.66|414.07|411.87|413.86|411.66|0
1639531760000|2021-12-15 01:29:20|413.64|411.44|413.53|411.33|413.75|411.55|413.53|411.33|0
1639531770000|2021-12-15 01:29:30|413.43|411.23|413.43|411.23|413.64|411.44|413.43|411.23|0
1639531780000|2021-12-15 01:29:40|413.53|411.33|413.22|411.02|413.53|411.33|413.22|411.02|0
1639531790000|2021-12-15 01:29:50|413.32|411.12|413.32|411.12|413.43|411.23|413.22|411.02|0
1639531800000|2021-12-15 01:30:00|413|410.8|412.36|410.16|413|410.8|412.36|410.16|0
1639531810000|2021-12-15 01:30:10|412.79|410.59|413|410.8|413|410.8|412.79|410.59|0
1639531820000|2021-12-15 01:30:20|413.43|411.23|413.64|411.44|413.64|411.44|413.32|411.12|0
1639531840000|2021-12-15 01:30:40|413.75|411.55|413.86|411.66|413.86|411.66|413.64|411.44|0
1639531850000|2021-12-15 01:30:50|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1639531860000|2021-12-15 01:31:00|413.86|411.66|413.64|411.44|413.86|411.66|413.43|411.23|0
1639531870000|2021-12-15 01:31:10|414.07|411.87|414.07|411.87|414.28|412.08|413.86|411.66|0
1639531880000|2021-12-15 01:31:20|414.28|412.08|414.5|412.3|414.5|412.3|414.28|412.08|0
1639531890000|2021-12-15 01:31:30|414.71|412.51|414.28|412.08|414.71|412.51|414.28|412.08|0
1639531900000|2021-12-15 01:31:40|414.17|411.97|414.5|412.3|414.5|412.3|414.17|411.97|0
1639531910000|2021-12-15 01:31:50|414.39|412.19|414.28|412.08|414.39|412.19|414.28|412.08|0
1639531920000|2021-12-15 01:32:00|414.07|411.87|414.5|412.3|414.5|412.3|414.07|411.87|0
1639531930000|2021-12-15 01:32:10|414.28|412.08|414.39|412.19|414.39|412.19|414.28|412.08|0
1639531940000|2021-12-15 01:32:20|414.28|412.08|414.17|411.97|414.5|412.3|414.17|411.97|0
1639531950000|2021-12-15 01:32:30|414.28|412.08|414.28|412.08|414.28|412.08|414.07|411.87|0
1639531960000|2021-12-15 01:32:40|414.5|412.3|414.28|412.08|414.5|412.3|414.28|412.08|0
1639531970000|2021-12-15 01:32:50|414.5|412.3|414.5|412.3|414.5|412.3|414.5|412.3|0
1639531980000|2021-12-15 01:33:00|414.07|411.87|414.5|412.3|414.5|412.3|414.07|411.87|0
1639531990000|2021-12-15 01:33:10|414.38|412.18|414.28|412.08|414.38|412.18|414.28|412.08|0
1639532000000|2021-12-15 01:33:20|413.85|411.65|414.07|411.87|414.07|411.87|413.85|411.65|0
1639532010000|2021-12-15 01:33:30|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1639532020000|2021-12-15 01:33:40|414.17|411.97|414.28|412.08|414.28|412.08|414.17|411.97|0
1639532030000|2021-12-15 01:33:50|414.5|412.3|414.28|412.08|414.5|412.3|414.28|412.08|0
1639532040000|2021-12-15 01:34:00|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1639532050000|2021-12-15 01:34:10|414.17|411.97|414.6|412.4|414.6|412.4|414.17|411.97|0
1639532060000|2021-12-15 01:34:20|414.71|412.51|414.5|412.3|414.71|412.51|414.28|412.08|0
1639532070000|2021-12-15 01:34:30|414.38|412.18|414.28|412.08|414.38|412.18|414.28|412.08|0
1639532080000|2021-12-15 01:34:40|414.5|412.3|413.43|411.23|414.5|412.3|413.43|411.23|0
1639532090000|2021-12-15 01:34:50|413.21|411.01|413.42|411.22|413.43|411.23|413.21|411.01|0
1639532100000|2021-12-15 01:35:00|413.64|411.44|413.31|411.11|413.64|411.44|413.31|411.11|0
1639532110000|2021-12-15 01:35:10|413.21|411.01|413.21|411.01|413.21|411.01|413.21|411.01|0
1639532120000|2021-12-15 01:35:20|413|410.8|413|410.8|413.1|410.9|413|410.8|0
1639532130000|2021-12-15 01:35:30|412.78|410.58|412.78|410.58|412.78|410.58|412.78|410.58|0
1639532140000|2021-12-15 01:35:40|412.89|410.69|413.1|410.9|413.21|411.01|412.89|410.69|0
1639532150000|2021-12-15 01:35:50|413|410.8|413.21|411.01|413.21|411.01|413|410.8|0
1639532160000|2021-12-15 01:36:00|413.1|410.9|413.21|411.01|413.21|411.01|413|410.8|0
1639532170000|2021-12-15 01:36:10|413.31|411.11|413.42|411.22|413.42|411.22|413.31|411.11|0
1639532180000|2021-12-15 01:36:20|413.53|411.33|413.85|411.65|413.85|411.65|413.53|411.33|0
1639532190000|2021-12-15 01:36:30|414.28|412.08|414.28|412.08|414.28|412.08|414.28|412.08|0
1639532200000|2021-12-15 01:36:40|414.49|412.29|414.49|412.29|414.71|412.51|414.49|412.29|0
1639532210000|2021-12-15 01:36:50|414.71|412.51|414.71|412.51|414.71|412.51|414.6|412.4|0
1639532220000|2021-12-15 01:37:00|414.6|412.4|414.92|412.72|414.92|412.72|414.6|412.4|0
1639532230000|2021-12-15 01:37:10|414.71|412.51|414.71|412.51|414.71|412.51|414.71|412.51|0
1639532240000|2021-12-15 01:37:20|414.6|412.4|414.28|412.08|414.6|412.4|414.28|412.08|0
1639532250000|2021-12-15 01:37:30|414.71|412.51|414.71|412.51|414.71|412.51|414.6|412.4|0
1639532260000|2021-12-15 01:37:40|414.49|412.29|414.71|412.51|414.71|412.51|414.49|412.29|0
1639532280000|2021-12-15 01:38:00|414.92|412.72|415.02|412.82|415.02|412.82|414.92|412.72|0
1639532290000|2021-12-15 01:38:10|415.13|412.93|414.92|412.72|415.13|412.93|414.71|412.51|0
1639532300000|2021-12-15 01:38:20|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1639532310000|2021-12-15 01:38:30|415.13|412.93|415.13|412.93|415.13|412.93|415.13|412.93|0
1639532320000|2021-12-15 01:38:40|414.92|412.72|415.13|412.93|415.13|412.93|414.92|412.72|0
1639532330000|2021-12-15 01:38:50|414.92|412.72|414.81|412.61|414.92|412.72|414.81|412.61|0
1639532340000|2021-12-15 01:39:00|414.92|412.72|414.71|412.51|414.92|412.72|414.71|412.51|0
1639532350000|2021-12-15 01:39:10|414.92|412.72|414.92|412.72|415.02|412.82|414.92|412.72|0
1639532360000|2021-12-15 01:39:20|415.02|412.82|414.92|412.72|415.02|412.82|414.92|412.72|0
1639532370000|2021-12-15 01:39:30|415.13|412.93|415.35|413.15|415.35|413.15|414.92|412.72|0
1639532380000|2021-12-15 01:39:40|415.45|413.25|415.56|413.36|415.56|413.36|415.35|413.15|0
1639532390000|2021-12-15 01:39:50|415.45|413.25|415.56|413.36|415.56|413.36|415.45|413.25|0
1639532400000|2021-12-15 01:40:00|415.78|413.58|415.99|413.79|415.99|413.79|415.78|413.58|0
1639532410000|2021-12-15 01:40:10|416.09|413.89|415.99|413.79|416.2|414|415.99|413.79|0
1639532420000|2021-12-15 01:40:20|416.2|414|416.42|414.22|416.42|414.22|416.2|414|0
1639532430000|2021-12-15 01:40:30|416.31|414.11|416.42|414.22|416.42|414.22|416.31|414.11|0
1639532440000|2021-12-15 01:40:40|416.2|414|416.09|413.89|416.2|414|416.09|413.89|0
1639532450000|2021-12-15 01:40:50|416.2|414|416.2|414|416.2|414|416.2|414|0
1639532460000|2021-12-15 01:41:00|415.99|413.79|415.99|413.79|416.2|414|415.99|413.79|0
1639532470000|2021-12-15 01:41:10|415.77|413.57|415.77|413.57|415.77|413.57|415.66|413.46|0
1639532480000|2021-12-15 01:41:20|415.56|413.36|415.77|413.57|415.77|413.57|415.56|413.36|0
1639532490000|2021-12-15 01:41:30|415.99|413.79|416.2|414|416.2|414|415.99|413.79|0
1639532510000|2021-12-15 01:41:50|416.09|413.89|416.2|414|416.2|414|416.09|413.89|0
1639532520000|2021-12-15 01:42:00|415.99|413.79|416.2|414|416.2|414|415.99|413.79|0
1639532530000|2021-12-15 01:42:10|416.42|414.22|416.63|414.43|416.63|414.43|416.42|414.22|0
1639532540000|2021-12-15 01:42:20|416.42|414.22|416.63|414.43|416.63|414.43|416.42|414.22|0
1639532550000|2021-12-15 01:42:30|416.85|414.65|416.73|414.53|416.85|414.65|416.73|414.53|0
1639532560000|2021-12-15 01:42:40|416.52|414.32|416.52|414.32|416.52|414.32|416.52|414.32|0
1639532570000|2021-12-15 01:42:50|416.2|414|416.2|414|416.52|414.32|416.2|414|0
1639532580000|2021-12-15 01:43:00|416.63|414.43|416.63|414.43|416.63|414.43|416.63|414.43|0
1639532590000|2021-12-15 01:43:10|416.84|414.64|416.63|414.43|416.84|414.64|416.63|414.43|0
1639532600000|2021-12-15 01:43:20|416.42|414.22|416.52|414.32|416.52|414.32|416.42|414.22|0
1639532610000|2021-12-15 01:43:30|416.63|414.43|416.2|414|416.63|414.43|416.2|414|0
1639532620000|2021-12-15 01:43:40|416.42|414.22|416.3|414.1|416.52|414.32|416.3|414.1|0
1639532630000|2021-12-15 01:43:50|416.42|414.22|416.42|414.22|416.52|414.32|416.42|414.22|0
1639532640000|2021-12-15 01:44:00|416.2|414|416.2|414|416.42|414.22|416.2|414|0
1639532650000|2021-12-15 01:44:10|416.3|414.1|415.99|413.79|416.42|414.22|415.99|413.79|0
1639532660000|2021-12-15 01:44:20|416.3|414.1|416.09|413.89|416.3|414.1|416.09|413.89|0
1639532670000|2021-12-15 01:44:30|416.2|414|416.09|413.89|416.2|414|416.09|413.89|0
1639532680000|2021-12-15 01:44:40|415.99|413.79|415.99|413.79|416.09|413.89|415.99|413.79|0
1639532690000|2021-12-15 01:44:50|416.09|413.89|416.09|413.89|416.2|414|416.09|413.89|0
1639532700000|2021-12-15 01:45:00|415.99|413.79|415.66|413.46|415.99|413.79|415.66|413.46|0
1639532710000|2021-12-15 01:45:10|415.77|413.57|416.2|414|416.2|414|415.77|413.57|0
1639532720000|2021-12-15 01:45:20|416.09|413.89|416.41|414.21|416.41|414.21|416.09|413.89|0
1639532730000|2021-12-15 01:45:30|416.63|414.43|416.63|414.43|416.63|414.43|416.63|414.43|0
1639532740000|2021-12-15 01:45:40|416.84|414.64|416.84|414.64|416.84|414.64|416.84|414.64|0
1639532750000|2021-12-15 01:45:50|417.06|414.86|416.95|414.75|417.06|414.86|416.95|414.75|0
1639532760000|2021-12-15 01:46:00|417.06|414.86|416.73|414.53|417.06|414.86|416.63|414.43|0
1639532770000|2021-12-15 01:46:10|416.63|414.43|416.63|414.43|416.73|414.53|416.63|414.43|0
1639532780000|2021-12-15 01:46:20|416.73|414.53|416.63|414.43|416.73|414.53|416.63|414.43|0
1639532790000|2021-12-15 01:46:30|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639532800000|2021-12-15 01:46:40|416.3|414.1|416.41|414.21|416.41|414.21|416.3|414.1|0
1639532810000|2021-12-15 01:46:50|416.2|414|416.2|414|416.41|414.21|416.2|414|0
1639532820000|2021-12-15 01:47:00|416.3|414.1|416.41|414.21|416.41|414.21|416.3|414.1|0
1639532830000|2021-12-15 01:47:10|416.2|414|415.98|413.78|416.2|414|415.98|413.78|0
1639532860000|2021-12-15 01:47:40|416.09|413.89|415.98|413.78|416.09|413.89|415.98|413.78|0
1639532870000|2021-12-15 01:47:50|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1639532890000|2021-12-15 01:48:10|415.55|413.35|415.87|413.67|415.87|413.67|415.55|413.35|0
1639532900000|2021-12-15 01:48:20|415.98|413.78|415.77|413.57|415.98|413.78|415.77|413.57|0
1639532910000|2021-12-15 01:48:30|415.87|413.67|415.87|413.67|415.98|413.78|415.87|413.67|0
1639532920000|2021-12-15 01:48:40|415.98|413.78|416.2|414|416.2|414|415.98|413.78|0
1639532930000|2021-12-15 01:48:50|416.41|414.21|416.63|414.43|416.63|414.43|416.41|414.21|0
1639532940000|2021-12-15 01:49:00|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639532950000|2021-12-15 01:49:10|416.63|414.43|416.63|414.43|416.63|414.43|416.63|414.43|0
1639532960000|2021-12-15 01:49:20|416.2|414|416.41|414.21|416.41|414.21|416.2|414|0
1639532970000|2021-12-15 01:49:30|416.2|414|416.2|414|416.2|414|416.2|414|0
1639532980000|2021-12-15 01:49:40|415.98|413.78|415.98|413.78|415.98|413.78|415.98|413.78|0
1639532990000|2021-12-15 01:49:50|415.87|413.67|416.2|414|416.2|414|415.77|413.57|0
1639533000000|2021-12-15 01:50:00|416.41|414.21|416.2|414|416.41|414.21|416.2|414|0
1639533010000|2021-12-15 01:50:10|416.41|414.21|416.2|414|416.41|414.21|416.2|414|0
1639533020000|2021-12-15 01:50:20|415.98|413.78|416.2|414|416.2|414|415.98|413.78|0
1639533030000|2021-12-15 01:50:30|416.41|414.21|416.84|414.64|416.84|414.64|416.41|414.21|0
1639533040000|2021-12-15 01:50:40|416.62|414.42|416.73|414.53|416.73|414.53|416.62|414.42|0
1639533050000|2021-12-15 01:50:50|416.84|414.64|416.84|414.64|416.84|414.64|416.84|414.64|0
1639533060000|2021-12-15 01:51:00|417.7|415.5|417.48|415.28|417.91|415.71|417.48|415.28|0
1639533070000|2021-12-15 01:51:10|417.7|415.5|417.48|415.28|417.7|415.5|417.48|415.28|0
1639533080000|2021-12-15 01:51:20|417.27|415.07|417.48|415.28|417.48|415.28|417.27|415.07|0
1639533090000|2021-12-15 01:51:30|417.27|415.07|417.16|414.96|417.27|415.07|417.16|414.96|0
1639533100000|2021-12-15 01:51:40|417.27|415.07|417.05|414.85|417.27|415.07|417.05|414.85|0
1639533110000|2021-12-15 01:51:50|417.27|415.07|417.7|415.5|417.7|415.5|417.27|415.07|0
1639533120000|2021-12-15 01:52:00|417.27|415.07|417.05|414.85|417.37|415.17|417.05|414.85|0
1639533130000|2021-12-15 01:52:10|417.27|415.07|417.27|415.07|417.37|415.17|417.27|415.07|0
1639533140000|2021-12-15 01:52:20|417.05|414.85|416.84|414.64|417.05|414.85|416.62|414.42|0
1639533150000|2021-12-15 01:52:30|416.62|414.42|416.62|414.42|416.84|414.64|416.62|414.42|0
1639533160000|2021-12-15 01:52:40|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639533170000|2021-12-15 01:52:50|416.3|414.1|416.19|413.99|416.3|414.1|416.19|413.99|0
1639533180000|2021-12-15 01:53:00|415.98|413.78|415.98|413.78|415.98|413.78|415.98|413.78|0
1639533190000|2021-12-15 01:53:10|416.08|413.88|416.19|413.99|416.19|413.99|415.98|413.78|0
1639533200000|2021-12-15 01:53:20|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1639533210000|2021-12-15 01:53:30|416.19|413.99|415.98|413.78|416.3|414.1|415.98|413.78|0
1639533220000|2021-12-15 01:53:40|415.87|413.67|415.87|413.67|416.08|413.88|415.87|413.67|0
1639533230000|2021-12-15 01:53:50|415.76|413.56|416.3|414.1|416.41|414.21|415.76|413.56|0
1639533240000|2021-12-15 01:54:00|416.19|413.99|416.19|413.99|416.3|414.1|416.19|413.99|0
1639533250000|2021-12-15 01:54:10|416.08|413.88|416.19|413.99|416.19|413.99|416.08|413.88|0
1639533260000|2021-12-15 01:54:20|416.41|414.21|416.62|414.42|416.62|414.42|416.41|414.21|0
1639533270000|2021-12-15 01:54:30|416.72|414.52|416.62|414.42|416.72|414.52|416.62|414.42|0
1639533280000|2021-12-15 01:54:40|416.41|414.21|416.62|414.42|416.62|414.42|416.41|414.21|0
1639533290000|2021-12-15 01:54:50|416.72|414.52|416.72|414.52|416.72|414.52|416.72|414.52|0
1639533300000|2021-12-15 01:55:00|416.62|414.42|417.05|414.85|417.05|414.85|416.62|414.42|0
1639533320000|2021-12-15 01:55:20|417.26|415.06|417.48|415.28|417.48|415.28|417.26|415.06|0
1639533340000|2021-12-15 01:55:40|417.69|415.49|417.58|415.38|417.69|415.49|417.58|415.38|0
1639533350000|2021-12-15 01:55:50|417.26|415.06|417.48|415.28|417.69|415.49|417.26|415.06|0
1639533360000|2021-12-15 01:56:00|417.69|415.49|418.34|416.14|418.34|416.14|417.69|415.49|0
1639533370000|2021-12-15 01:56:10|418.12|415.92|418.12|415.92|418.22|416.02|418.12|415.92|0
1639533380000|2021-12-15 01:56:20|418.01|415.81|418.12|415.92|418.12|415.92|418.01|415.81|0
1639533390000|2021-12-15 01:56:30|418.34|416.14|418.34|416.14|418.34|416.14|418.34|416.14|0
1639533400000|2021-12-15 01:56:40|418.12|415.92|418.12|415.92|418.12|415.92|418.01|415.81|0
1639533420000|2021-12-15 01:57:00|418.01|415.81|418.12|415.92|418.12|415.92|418.01|415.81|0
1639533430000|2021-12-15 01:57:10|418.34|416.14|418.34|416.14|418.34|416.14|418.34|416.14|0
1639533440000|2021-12-15 01:57:20|418.55|416.35|418.22|416.02|418.55|416.35|418.22|416.02|0
1639533450000|2021-12-15 01:57:30|418.34|416.14|418.55|416.35|418.55|416.35|418.34|416.14|0
1639533460000|2021-12-15 01:57:40|418.76|416.56|418.76|416.56|418.76|416.56|418.76|416.56|0
1639533470000|2021-12-15 01:57:50|418.98|416.78|418.98|416.78|419.19|416.99|418.98|416.78|0
1639533480000|2021-12-15 01:58:00|418.76|416.56|418.65|416.45|418.98|416.78|418.65|416.45|0
1639533490000|2021-12-15 01:58:10|418.55|416.35|418.55|416.35|418.76|416.56|418.55|416.35|0
1639533500000|2021-12-15 01:58:20|418.65|416.45|418.55|416.35|418.76|416.56|418.55|416.35|0
1639533510000|2021-12-15 01:58:30|418.33|416.13|418.44|416.24|418.44|416.24|418.33|416.13|0
1639533520000|2021-12-15 01:58:40|418.55|416.35|418.65|416.45|418.76|416.56|418.55|416.35|0
1639533530000|2021-12-15 01:58:50|418.55|416.35|418.55|416.35|418.76|416.56|418.55|416.35|0
1639533550000|2021-12-15 01:59:10|418.76|416.56|418.76|416.56|418.76|416.56|418.76|416.56|0
1639533560000|2021-12-15 01:59:20|418.65|416.45|418.87|416.67|418.87|416.67|418.65|416.45|0
1639533570000|2021-12-15 01:59:30|418.98|416.78|418.65|416.45|418.98|416.78|418.65|416.45|0
1639533580000|2021-12-15 01:59:40|418.55|416.35|418.76|416.56|418.76|416.56|418.55|416.35|0
1639533590000|2021-12-15 01:59:50|418.55|416.35|418.55|416.35|418.55|416.35|418.55|416.35|0
1639533600000|2021-12-15 02:00:00|418.33|416.13|418.33|416.13|418.55|416.35|418.33|416.13|0
1639533610000|2021-12-15 02:00:10|418.22|416.02|418.33|416.13|418.33|416.13|418.12|415.92|0
1639533620000|2021-12-15 02:00:20|418.22|416.02|418.33|416.13|418.33|416.13|418.12|415.92|0
1639533630000|2021-12-15 02:00:30|418.12|415.92|417.9|415.7|418.12|415.92|417.9|415.7|0
1639533640000|2021-12-15 02:00:40|418.12|415.92|418.12|415.92|418.33|416.13|418.12|415.92|0
1639533650000|2021-12-15 02:00:50|418.33|416.13|418.33|416.13|418.33|416.13|418.33|416.13|0
1639533660000|2021-12-15 02:01:00|418.44|416.24|418.65|416.45|418.65|416.45|418.44|416.24|0
1639533670000|2021-12-15 02:01:10|418.76|416.56|418.98|416.78|418.98|416.78|418.76|416.56|0
1639533680000|2021-12-15 02:01:20|419.19|416.99|419.29|417.09|419.29|417.09|419.19|416.99|0
1639533690000|2021-12-15 02:01:30|419.41|417.21|419.41|417.21|419.41|417.21|419.41|417.21|0
1639533700000|2021-12-15 02:01:40|419.84|417.64|419.72|417.52|419.84|417.64|419.62|417.42|0
1639533710000|2021-12-15 02:01:50|419.62|417.42|418.98|416.78|419.62|417.42|418.98|416.78|0
1639533720000|2021-12-15 02:02:00|418.76|416.56|418.76|416.56|418.76|416.56|418.76|416.56|0
1639533730000|2021-12-15 02:02:10|418.55|416.35|418.76|416.56|418.76|416.56|418.55|416.35|0
1639533740000|2021-12-15 02:02:20|418.86|416.66|418.86|416.66|418.86|416.66|418.76|416.56|0
1639533750000|2021-12-15 02:02:30|418.76|416.56|418.55|416.35|418.76|416.56|418.55|416.35|0
1639533760000|2021-12-15 02:02:40|418.33|416.13|418.12|415.92|418.33|416.13|418.12|415.92|0
1639533780000|2021-12-15 02:03:00|418|415.8|417.9|415.7|418.12|415.92|417.9|415.7|0
1639533790000|2021-12-15 02:03:10|418.12|415.92|418.12|415.92|418.12|415.92|417.9|415.7|0
1639533800000|2021-12-15 02:03:20|418.22|416.02|418.12|415.92|418.22|416.02|418.12|415.92|0
1639533810000|2021-12-15 02:03:30|418.33|416.13|418.33|416.13|418.33|416.13|418.33|416.13|0
1639533820000|2021-12-15 02:03:40|418.22|416.02|418.22|416.02|418.22|416.02|418.22|416.02|0
1639533830000|2021-12-15 02:03:50|418.54|416.34|418.76|416.56|418.76|416.56|418.43|416.23|0
1639533840000|2021-12-15 02:04:00|418.33|416.13|418.54|416.34|418.54|416.34|418.33|416.13|0
1639533850000|2021-12-15 02:04:10|418.76|416.56|418.97|416.77|418.97|416.77|418.76|416.56|0
1639533870000|2021-12-15 02:04:30|418.76|416.56|418.43|416.23|418.76|416.56|418.43|416.23|0
1639533880000|2021-12-15 02:04:40|418.33|416.13|418.54|416.34|418.54|416.34|418.33|416.13|0
1639533890000|2021-12-15 02:04:50|418.33|416.13|418.54|416.34|418.54|416.34|418.33|416.13|0
1639533900000|2021-12-15 02:05:00|418.43|416.23|418.43|416.23|418.43|416.23|418.43|416.23|0
1639533910000|2021-12-15 02:05:10|418.33|416.13|418.33|416.13|418.33|416.13|418.33|416.13|0
1639533920000|2021-12-15 02:05:20|418.11|415.91|418.33|416.13|418.54|416.34|418.11|415.91|0
1639533940000|2021-12-15 02:05:40|418.54|416.34|418.54|416.34|418.54|416.34|418.54|416.34|0
1639533950000|2021-12-15 02:05:50|418.33|416.13|418.43|416.23|418.43|416.23|418.33|416.13|0
1639533960000|2021-12-15 02:06:00|418.54|416.34|418.33|416.13|418.54|416.34|418.33|416.13|0
1639533970000|2021-12-15 02:06:10|418.54|416.34|418.54|416.34|418.54|416.34|418.54|416.34|0
1639533990000|2021-12-15 02:06:30|418.97|416.77|418.76|416.56|418.97|416.77|418.76|416.56|0
1639534000000|2021-12-15 02:06:40|418.97|416.77|418.97|416.77|418.97|416.77|418.97|416.77|0
1639534010000|2021-12-15 02:06:50|418.86|416.66|418.97|416.77|418.97|416.77|418.86|416.66|0
1639534020000|2021-12-15 02:07:00|418.86|416.66|418.76|416.56|418.86|416.66|418.76|416.56|0
1639534050000|2021-12-15 02:07:30|418.33|416.13|418.43|416.23|418.54|416.34|418.33|416.13|0
1639534060000|2021-12-15 02:07:40|418.54|416.34|418.54|416.34|418.54|416.34|418.43|416.23|0
1639534070000|2021-12-15 02:07:50|418.43|416.23|418.33|416.13|418.43|416.23|418.33|416.13|0
1639534080000|2021-12-15 02:08:00|418.54|416.34|417.9|415.7|418.54|416.34|417.9|415.7|0
1639534090000|2021-12-15 02:08:10|418|415.8|418.11|415.91|418.11|415.91|417.68|415.48|0
1639534100000|2021-12-15 02:08:20|418|415.8|417.9|415.7|418|415.8|417.9|415.7|0
1639534110000|2021-12-15 02:08:30|417.68|415.48|417.9|415.7|417.9|415.7|417.68|415.48|0
1639534120000|2021-12-15 02:08:40|417.79|415.59|417.68|415.48|417.9|415.7|417.68|415.48|0
1639534130000|2021-12-15 02:08:50|417.79|415.59|417.68|415.48|417.79|415.59|417.68|415.48|0
1639534140000|2021-12-15 02:09:00|417.78|415.58|417.9|415.7|417.9|415.7|417.78|415.58|0
1639534160000|2021-12-15 02:09:20|418.11|415.91|418.21|416.01|418.21|416.01|418.11|415.91|0
1639534170000|2021-12-15 02:09:30|418.33|416.13|418.11|415.91|418.33|416.13|418.11|415.91|0
1639534180000|2021-12-15 02:09:40|417.9|415.7|417.9|415.7|417.9|415.7|417.9|415.7|0
1639534200000|2021-12-15 02:10:00|417.68|415.48|417.47|415.27|417.68|415.48|417.47|415.27|0
1639534230000|2021-12-15 02:10:30|417.68|415.48|417.47|415.27|417.68|415.48|417.47|415.27|0
1639534240000|2021-12-15 02:10:40|417.35|415.15|417.35|415.15|417.35|415.15|417.35|415.15|0
1639534250000|2021-12-15 02:10:50|417.25|415.05|417.14|414.94|417.25|415.05|417.14|414.94|0
1639534260000|2021-12-15 02:11:00|417.25|415.05|417.35|415.15|417.47|415.27|417.25|415.05|0
1639534270000|2021-12-15 02:11:10|417.25|415.05|417.47|415.27|417.47|415.27|417.25|415.05|0
1639534280000|2021-12-15 02:11:20|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639534290000|2021-12-15 02:11:30|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1639534310000|2021-12-15 02:11:50|417.68|415.48|417.68|415.48|417.78|415.58|417.68|415.48|0
1639534320000|2021-12-15 02:12:00|417.46|415.26|417.57|415.37|417.57|415.37|417.46|415.26|0
1639534330000|2021-12-15 02:12:10|417.68|415.48|417.68|415.48|417.68|415.48|417.57|415.37|0
1639534340000|2021-12-15 02:12:20|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639534350000|2021-12-15 02:12:30|417.57|415.37|417.68|415.48|417.68|415.48|417.57|415.37|0
1639534360000|2021-12-15 02:12:40|417.57|415.37|417.68|415.48|417.68|415.48|417.57|415.37|0
1639534370000|2021-12-15 02:12:50|417.46|415.26|417.57|415.37|417.57|415.37|417.46|415.26|0
1639534380000|2021-12-15 02:13:00|417.68|415.48|417.68|415.48|417.68|415.48|417.68|415.48|0
1639534390000|2021-12-15 02:13:10|417.57|415.37|417.68|415.48|417.68|415.48|417.46|415.26|0
1639534400000|2021-12-15 02:13:20|417.46|415.26|417.46|415.26|417.57|415.37|417.46|415.26|0
1639534410000|2021-12-15 02:13:30|417.68|415.48|417.89|415.69|418.11|415.91|417.68|415.48|0
1639534420000|2021-12-15 02:13:40|417.78|415.58|417.89|415.69|417.89|415.69|417.78|415.58|0
1639534460000|2021-12-15 02:14:20|418.11|415.91|418.11|415.91|418.11|415.91|418.11|415.91|0
1639534470000|2021-12-15 02:14:30|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639534480000|2021-12-15 02:14:40|418.21|416.01|418.32|416.12|418.32|416.12|418.21|416.01|0
1639534490000|2021-12-15 02:14:50|418.11|415.91|418.11|415.91|418.21|416.01|418.11|415.91|0
1639534500000|2021-12-15 02:15:00|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639534510000|2021-12-15 02:15:10|418.42|416.22|418.54|416.34|418.54|416.34|418.42|416.22|0
1639534520000|2021-12-15 02:15:20|418.75|416.55|418.64|416.44|418.75|416.55|418.64|416.44|0
1639534530000|2021-12-15 02:15:30|418.54|416.34|418.54|416.34|418.54|416.34|418.54|416.34|0
1639534540000|2021-12-15 02:15:40|418.64|416.44|418.54|416.34|418.75|416.55|418.54|416.34|0
1639534550000|2021-12-15 02:15:50|418.75|416.55|418.11|415.91|418.75|416.55|418.11|415.91|0
1639534560000|2021-12-15 02:16:00|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639534580000|2021-12-15 02:16:20|418.53|416.33|418.53|416.33|418.53|416.33|418.53|416.33|0
1639534590000|2021-12-15 02:16:30|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1639534600000|2021-12-15 02:16:40|418.1|415.9|418.1|415.9|418.1|415.9|418.1|415.9|0
1639534610000|2021-12-15 02:16:50|417.89|415.69|417.68|415.48|417.89|415.69|417.68|415.48|0
1639534620000|2021-12-15 02:17:00|417.46|415.26|417.46|415.26|417.46|415.26|417.46|415.26|0
1639534630000|2021-12-15 02:17:10|417.03|414.83|417.25|415.05|417.25|415.05|417.03|414.83|0
1639534640000|2021-12-15 02:17:20|417.03|414.83|417.03|414.83|417.03|414.83|417.03|414.83|0
1639534660000|2021-12-15 02:17:40|416.82|414.62|417.03|414.83|417.03|414.83|416.6|414.4|0
1639534670000|2021-12-15 02:17:50|416.6|414.4|416.6|414.4|416.7|414.5|416.6|414.4|0
1639534680000|2021-12-15 02:18:00|416.7|414.5|416.6|414.4|416.7|414.5|416.6|414.4|0
1639534690000|2021-12-15 02:18:10|416.39|414.19|416.28|414.08|416.39|414.19|416.17|413.97|0
1639534700000|2021-12-15 02:18:20|416.17|413.97|416.17|413.97|416.17|413.97|415.96|413.76|0
1639534710000|2021-12-15 02:18:30|416.28|414.08|416.06|413.86|416.28|414.08|415.96|413.76|0
1639534720000|2021-12-15 02:18:40|415.96|413.76|415.96|413.76|415.96|413.76|415.74|413.54|0
1639534730000|2021-12-15 02:18:50|415.74|413.54|415.74|413.54|415.74|413.54|415.74|413.54|0
1639534740000|2021-12-15 02:19:00|415.53|413.33|415.96|413.76|415.96|413.76|415.53|413.33|0
1639534750000|2021-12-15 02:19:10|415.85|413.65|416.06|413.86|416.06|413.86|415.85|413.65|0
1639534760000|2021-12-15 02:19:20|415.74|413.54|415.96|413.76|415.96|413.76|415.74|413.54|0
1639534770000|2021-12-15 02:19:30|415.74|413.54|415.74|413.54|415.74|413.54|415.74|413.54|0
1639534780000|2021-12-15 02:19:40|415.96|413.76|415.74|413.54|415.96|413.76|415.74|413.54|0
1639534790000|2021-12-15 02:19:50|415.85|413.65|415.85|413.65|415.85|413.65|415.85|413.65|0
1639534800000|2021-12-15 02:20:00|415.74|413.54|415.63|413.43|415.74|413.54|415.63|413.43|0
1639534810000|2021-12-15 02:20:10|415.74|413.54|415.53|413.33|415.74|413.54|415.53|413.33|0
1639534820000|2021-12-15 02:20:20|415.31|413.11|415.74|413.54|415.74|413.54|415.31|413.11|0
1639534830000|2021-12-15 02:20:30|415.63|413.43|415.53|413.33|415.63|413.43|415.53|413.33|0
1639534840000|2021-12-15 02:20:40|415.63|413.43|415.96|413.76|415.96|413.76|415.63|413.43|0
1639534850000|2021-12-15 02:20:50|415.85|413.65|415.84|413.64|415.85|413.65|415.84|413.64|0
1639534860000|2021-12-15 02:21:00|415.74|413.54|415.96|413.76|415.96|413.76|415.74|413.54|0
1639534870000|2021-12-15 02:21:10|416.17|413.97|416.27|414.07|416.38|414.18|416.17|413.97|0
1639534880000|2021-12-15 02:21:20|416.17|413.97|416.27|414.07|416.27|414.07|416.17|413.97|0
1639534890000|2021-12-15 02:21:30|416.38|414.18|416.27|414.07|416.38|414.18|416.27|414.07|0
1639534900000|2021-12-15 02:21:40|416.17|413.97|416.6|414.4|416.6|414.4|416.17|413.97|0
1639534920000|2021-12-15 02:22:00|416.81|414.61|416.6|414.4|416.81|414.61|416.6|414.4|0
1639534930000|2021-12-15 02:22:10|416.7|414.5|416.49|414.29|416.7|414.5|416.38|414.18|0
1639534940000|2021-12-15 02:22:20|416.38|414.18|416.38|414.18|416.49|414.29|416.38|414.18|0
1639534950000|2021-12-15 02:22:30|416.6|414.4|416.7|414.5|416.7|414.5|416.6|414.4|0
1639534960000|2021-12-15 02:22:40|416.6|414.4|416.6|414.4|416.6|414.4|416.6|414.4|0
1639534970000|2021-12-15 02:22:50|416.38|414.18|416.6|414.4|416.6|414.4|416.38|414.18|0
1639534980000|2021-12-15 02:23:00|416.38|414.18|416.49|414.29|416.49|414.29|416.38|414.18|0
1639534990000|2021-12-15 02:23:10|416.38|414.18|416.6|414.4|416.6|414.4|416.38|414.18|0
1639535000000|2021-12-15 02:23:20|416.49|414.29|416.6|414.4|416.6|414.4|416.49|414.29|0
1639535010000|2021-12-15 02:23:30|416.38|414.18|416.38|414.18|416.49|414.29|416.38|414.18|0
1639535030000|2021-12-15 02:23:50|416.27|414.07|416.17|413.97|416.27|414.07|416.17|413.97|0
1639535040000|2021-12-15 02:24:00|415.95|413.75|416.38|414.18|416.38|414.18|415.95|413.75|0
1639535050000|2021-12-15 02:24:10|416.17|413.97|416.17|413.97|416.27|414.07|416.17|413.97|0
1639535060000|2021-12-15 02:24:20|416.27|414.07|416.17|413.97|416.27|414.07|416.17|413.97|0
1639535070000|2021-12-15 02:24:30|416.38|414.18|416.17|413.97|416.38|414.18|416.17|413.97|0
1639535080000|2021-12-15 02:24:40|416.38|414.18|416.6|414.4|416.6|414.4|416.38|414.18|0
1639535090000|2021-12-15 02:24:50|416.81|414.61|416.81|414.61|416.81|414.61|416.7|414.5|0
1639535100000|2021-12-15 02:25:00|416.6|414.4|416.6|414.4|416.6|414.4|416.48|414.28|0
1639535110000|2021-12-15 02:25:10|416.81|414.61|416.81|414.61|416.81|414.61|416.81|414.61|0
1639535130000|2021-12-15 02:25:30|416.6|414.4|416.38|414.18|416.7|414.5|416.38|414.18|0
1639535140000|2021-12-15 02:25:40|416.48|414.28|416.48|414.28|416.48|414.28|416.48|414.28|0
1639535150000|2021-12-15 02:25:50|415.95|413.75|415.95|413.75|416.17|413.97|415.95|413.75|0
1639535160000|2021-12-15 02:26:00|416.17|413.97|416.06|413.86|416.17|413.97|416.06|413.86|0
1639535170000|2021-12-15 02:26:10|415.52|413.32|415.52|413.32|415.52|413.32|415.52|413.32|0
1639535180000|2021-12-15 02:26:20|415.31|413.11|414.98|412.78|415.31|413.11|414.88|412.68|0
1639535190000|2021-12-15 02:26:30|414.88|412.68|414.88|412.68|414.88|412.68|414.88|412.68|0
1639535200000|2021-12-15 02:26:40|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1639535210000|2021-12-15 02:26:50|414.88|412.68|414.88|412.68|415.09|412.89|414.88|412.68|0
1639535220000|2021-12-15 02:27:00|414.67|412.47|415.09|412.89|415.09|412.89|414.67|412.47|0
1639535240000|2021-12-15 02:27:20|414.88|412.68|415.31|413.11|415.31|413.11|414.88|412.68|0
1639535250000|2021-12-15 02:27:30|415.52|413.32|415.52|413.32|415.52|413.32|415.52|413.32|0
1639535260000|2021-12-15 02:27:40|415.31|413.11|415.31|413.11|415.31|413.11|415.31|413.11|0
1639535270000|2021-12-15 02:27:50|415.41|413.21|415.31|413.11|415.52|413.32|415.31|413.11|0
1639535280000|2021-12-15 02:28:00|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1639535290000|2021-12-15 02:28:10|415.74|413.54|415.74|413.54|415.74|413.54|415.62|413.42|0
1639535300000|2021-12-15 02:28:20|415.62|413.42|415.52|413.32|415.74|413.54|415.52|413.32|0
1639535310000|2021-12-15 02:28:30|415.31|413.11|415.31|413.11|415.31|413.11|415.31|413.11|0
1639535320000|2021-12-15 02:28:40|415.2|413|415.31|413.11|415.31|413.11|415.2|413|0
1639535330000|2021-12-15 02:28:50|415.52|413.32|415.52|413.32|415.52|413.32|415.52|413.32|0
1639535340000|2021-12-15 02:29:00|415.31|413.11|415.31|413.11|415.41|413.21|415.31|413.11|0
1639535360000|2021-12-15 02:29:20|415.52|413.32|415.52|413.32|415.52|413.32|415.52|413.32|0
1639535370000|2021-12-15 02:29:30|415.62|413.42|415.52|413.32|415.62|413.42|415.52|413.32|0
1639535390000|2021-12-15 02:29:50|415.41|413.21|415.52|413.32|415.52|413.32|415.41|413.21|0
1639535400000|2021-12-15 02:30:00|415.84|413.64|416.16|413.96|416.16|413.96|415.84|413.64|0
1639535410000|2021-12-15 02:30:10|415.95|413.75|415.95|413.75|415.95|413.75|415.95|413.75|0
1639535420000|2021-12-15 02:30:20|416.16|413.96|415.95|413.75|416.16|413.96|415.95|413.75|0
1639535430000|2021-12-15 02:30:30|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1639535450000|2021-12-15 02:30:50|415.84|413.64|415.95|413.75|415.95|413.75|415.84|413.64|0
1639535460000|2021-12-15 02:31:00|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1639535470000|2021-12-15 02:31:10|415.62|413.42|415.73|413.53|415.73|413.53|415.62|413.42|0
1639535480000|2021-12-15 02:31:20|415.62|413.42|415.73|413.53|415.73|413.53|415.52|413.32|0
1639535490000|2021-12-15 02:31:30|415.62|413.42|415.73|413.53|415.73|413.53|415.52|413.32|0
1639535500000|2021-12-15 02:31:40|415.52|413.32|415.41|413.21|415.52|413.32|415.3|413.1|0
1639535510000|2021-12-15 02:31:50|415.3|413.1|415.41|413.21|415.52|413.32|415.3|413.1|0
1639535520000|2021-12-15 02:32:00|415.52|413.32|415.73|413.53|415.73|413.53|415.52|413.32|0
1639535530000|2021-12-15 02:32:10|415.95|413.75|415.52|413.32|415.95|413.75|415.52|413.32|0
1639535540000|2021-12-15 02:32:20|415.73|413.53|415.52|413.32|415.73|413.53|415.52|413.32|0
1639535550000|2021-12-15 02:32:30|415.73|413.53|415.62|413.42|415.73|413.53|415.62|413.42|0
1639535560000|2021-12-15 02:32:40|415.73|413.53|415.73|413.53|415.95|413.75|415.73|413.53|0
1639535570000|2021-12-15 02:32:50|415.95|413.75|415.84|413.64|415.95|413.75|415.73|413.53|0
1639535580000|2021-12-15 02:33:00|415.95|413.75|415.95|413.75|415.95|413.75|415.95|413.75|0
1639535590000|2021-12-15 02:33:10|415.83|413.63|415.83|413.63|415.83|413.63|415.83|413.63|0
1639535600000|2021-12-15 02:33:20|415.73|413.53|415.83|413.63|415.95|413.75|415.73|413.53|0
1639535610000|2021-12-15 02:33:30|415.73|413.53|415.95|413.75|415.95|413.75|415.73|413.53|0
1639535620000|2021-12-15 02:33:40|416.16|413.96|416.16|413.96|416.16|413.96|416.16|413.96|0
1639535630000|2021-12-15 02:33:50|416.05|413.85|416.37|414.17|416.37|414.17|416.05|413.85|0
1639535640000|2021-12-15 02:34:00|416.16|413.96|416.16|413.96|416.16|413.96|416.16|413.96|0
1639535650000|2021-12-15 02:34:10|416.05|413.85|416.05|413.85|416.05|413.85|416.05|413.85|0
1639535660000|2021-12-15 02:34:20|416.16|413.96|418.52|416.32|418.52|416.32|416.16|413.96|0
1639535670000|2021-12-15 02:34:30|418.31|416.11|418.52|416.32|418.52|416.32|418.31|416.11|0
1639535680000|2021-12-15 02:34:40|418.31|416.11|418.3|416.1|418.31|416.11|418.3|416.1|0
1639535690000|2021-12-15 02:34:50|418.41|416.21|418.3|416.1|418.41|416.21|418.3|416.1|0
1639535700000|2021-12-15 02:35:00|418.41|416.21|418.52|416.32|418.52|416.32|418.41|416.21|0
1639535720000|2021-12-15 02:35:20|418.3|416.1|418.3|416.1|418.3|416.1|418.3|416.1|0
1639535740000|2021-12-15 02:35:40|418.09|415.89|418.3|416.1|418.3|416.1|418.09|415.89|0
1639535750000|2021-12-15 02:35:50|418.09|415.89|418.09|415.89|418.09|415.89|418.09|415.89|0
1639535780000|2021-12-15 02:36:20|418.19|415.99|418.09|415.89|418.19|415.99|418.09|415.89|0
1639535790000|2021-12-15 02:36:30|418.3|416.1|418.3|416.1|418.3|416.1|418.19|415.99|0
1639535800000|2021-12-15 02:36:40|418.09|415.89|418.3|416.1|418.3|416.1|418.09|415.89|0
1639535810000|2021-12-15 02:36:50|418.09|415.89|418.3|416.1|418.3|416.1|418.09|415.89|0
1639535820000|2021-12-15 02:37:00|418.09|415.89|418.09|415.89|418.19|415.99|418.09|415.89|0
1639535830000|2021-12-15 02:37:10|418.19|415.99|418.52|416.32|418.52|416.32|418.19|415.99|0
1639535840000|2021-12-15 02:37:20|418.62|416.42|418.52|416.32|418.62|416.42|418.52|416.32|0
1639535860000|2021-12-15 02:37:40|418.62|416.42|418.73|416.53|418.73|416.53|418.62|416.42|0
1639535870000|2021-12-15 02:37:50|418.84|416.64|418.95|416.75|418.95|416.75|418.84|416.64|0
1639535880000|2021-12-15 02:38:00|419.16|416.96|419.16|416.96|419.16|416.96|419.16|416.96|0
1639535890000|2021-12-15 02:38:10|419.38|417.18|419.16|416.96|419.38|417.18|419.16|416.96|0
1639535900000|2021-12-15 02:38:20|419.38|417.18|419.26|417.06|419.38|417.18|419.26|417.06|0
1639535910000|2021-12-15 02:38:30|419.16|416.96|419.38|417.18|419.38|417.18|419.16|416.96|0
1639535920000|2021-12-15 02:38:40|419.26|417.06|419.38|417.18|419.38|417.18|419.26|417.06|0
1639535930000|2021-12-15 02:38:50|419.16|416.96|419.59|417.39|419.59|417.39|419.16|416.96|0
1639535940000|2021-12-15 02:39:00|419.38|417.18|419.59|417.39|419.59|417.39|419.38|417.18|0
1639535950000|2021-12-15 02:39:10|419.38|417.18|419.59|417.39|419.59|417.39|419.38|417.18|0
1639535960000|2021-12-15 02:39:20|419.81|417.61|419.59|417.39|419.81|417.61|419.59|417.39|0
1639535980000|2021-12-15 02:39:40|419.38|417.18|419.37|417.17|419.38|417.18|419.37|417.17|0
1639535990000|2021-12-15 02:39:50|419.59|417.39|419.59|417.39|419.59|417.39|419.59|417.39|0
1639536000000|2021-12-15 02:40:00|418.95|416.75|418.52|416.32|418.95|416.75|418.52|416.32|0
1639536010000|2021-12-15 02:40:10|418.3|416.1|418.3|416.1|418.3|416.1|418.3|416.1|0
1639536020000|2021-12-15 02:40:20|418.83|416.63|418.73|416.53|418.94|416.74|418.73|416.53|0
1639536030000|2021-12-15 02:40:30|418.83|416.63|418.83|416.63|418.83|416.63|418.83|416.63|0
1639536040000|2021-12-15 02:40:40|418.73|416.53|418.94|416.74|418.94|416.74|418.73|416.53|0
1639536050000|2021-12-15 02:40:50|418.73|416.53|418.73|416.53|418.73|416.53|418.73|416.53|0
1639536060000|2021-12-15 02:41:00|418.94|416.74|418.94|416.74|418.94|416.74|418.94|416.74|0
1639536070000|2021-12-15 02:41:10|419.16|416.96|418.94|416.74|419.16|416.96|418.94|416.74|0
1639536090000|2021-12-15 02:41:30|419.16|416.96|419.16|416.96|419.37|417.17|419.16|416.96|0
1639536100000|2021-12-15 02:41:40|419.26|417.06|419.26|417.06|419.26|417.06|419.26|417.06|0
1639536110000|2021-12-15 02:41:50|419.37|417.17|419.59|417.39|419.59|417.39|419.37|417.17|0
1639536120000|2021-12-15 02:42:00|419.8|417.6|419.8|417.6|419.8|417.6|419.8|417.6|0
1639536130000|2021-12-15 02:42:10|419.69|417.49|419.59|417.39|419.69|417.49|419.59|417.39|0
1639536150000|2021-12-15 02:42:30|419.8|417.6|419.59|417.39|419.8|417.6|419.59|417.39|0
1639536160000|2021-12-15 02:42:40|419.8|417.6|419.8|417.6|419.8|417.6|419.8|417.6|0
1639536170000|2021-12-15 02:42:50|419.59|417.39|419.37|417.17|419.59|417.39|419.37|417.17|0
1639536200000|2021-12-15 02:43:20|419.16|416.96|419.16|416.96|419.16|416.96|419.16|416.96|0
1639536210000|2021-12-15 02:43:30|419.05|416.85|419.16|416.96|419.16|416.96|418.94|416.74|0
1639536220000|2021-12-15 02:43:40|418.94|416.74|418.94|416.74|418.94|416.74|418.94|416.74|0
1639536270000|2021-12-15 02:44:30|418.73|416.53|418.73|416.53|418.73|416.53|418.73|416.53|0
1639536300000|2021-12-15 02:45:00|418.83|416.63|418.94|416.74|418.94|416.74|418.73|416.53|0
1639536310000|2021-12-15 02:45:10|419.04|416.84|418.94|416.74|419.04|416.84|418.94|416.74|0
1639536320000|2021-12-15 02:45:20|418.73|416.53|418.3|416.1|418.73|416.53|418.3|416.1|0
1639536330000|2021-12-15 02:45:30|418.4|416.2|418.51|416.31|418.51|416.31|418.4|416.2|0
1639536340000|2021-12-15 02:45:40|418.4|416.2|418.4|416.2|418.4|416.2|418.3|416.1|0
1639536350000|2021-12-15 02:45:50|418.51|416.31|418.51|416.31|418.51|416.31|418.51|416.31|0
1639536360000|2021-12-15 02:46:00|418.73|416.53|418.61|416.41|418.73|416.53|418.61|416.41|0
1639536370000|2021-12-15 02:46:10|418.51|416.31|418.61|416.41|418.61|416.41|418.51|416.31|0
1639536380000|2021-12-15 02:46:20|418.51|416.31|418.51|416.31|418.51|416.31|418.51|416.31|0
1639536400000|2021-12-15 02:46:40|418.72|416.52|418.51|416.31|418.72|416.52|418.51|416.31|0
1639536410000|2021-12-15 02:46:50|418.61|416.41|418.61|416.41|418.61|416.41|418.61|416.41|0
1639536420000|2021-12-15 02:47:00|418.51|416.31|418.51|416.31|418.51|416.31|418.51|416.31|0
1639536430000|2021-12-15 02:47:10|418.72|416.52|418.83|416.63|418.94|416.74|418.72|416.52|0
1639536440000|2021-12-15 02:47:20|418.94|416.74|419.15|416.95|419.15|416.95|418.94|416.74|0
1639536450000|2021-12-15 02:47:30|418.94|416.74|419.04|416.84|419.04|416.84|418.94|416.74|0
1639536460000|2021-12-15 02:47:40|419.15|416.95|419.15|416.95|419.15|416.95|419.15|416.95|0
1639536470000|2021-12-15 02:47:50|419.26|417.06|419.15|416.95|419.37|417.17|419.15|416.95|0
1639536490000|2021-12-15 02:48:10|419.37|417.17|419.37|417.17|419.37|417.17|419.26|417.06|0
1639536500000|2021-12-15 02:48:20|419.47|417.27|419.58|417.38|419.58|417.38|419.47|417.27|0
1639536510000|2021-12-15 02:48:30|419.47|417.27|419.37|417.17|419.47|417.27|419.37|417.17|0
1639536520000|2021-12-15 02:48:40|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639536530000|2021-12-15 02:48:50|419.37|417.17|419.37|417.17|419.37|417.17|419.37|417.17|0
1639536540000|2021-12-15 02:49:00|419.15|416.95|419.26|417.06|419.37|417.17|419.15|416.95|0
1639536550000|2021-12-15 02:49:10|419.15|416.95|419.37|417.17|419.37|417.17|419.15|416.95|0
1639536560000|2021-12-15 02:49:20|419.15|416.95|419.26|417.06|419.26|417.06|419.15|416.95|0
1639536570000|2021-12-15 02:49:30|419.15|416.95|418.94|416.74|419.15|416.95|418.94|416.74|0
1639536590000|2021-12-15 02:49:50|419.37|417.17|419.37|417.17|419.37|417.17|419.37|417.17|0
1639536600000|2021-12-15 02:50:00|419.15|416.95|419.15|416.95|419.15|416.95|419.15|416.95|0
1639536620000|2021-12-15 02:50:20|419.37|417.17|419.37|417.17|419.37|417.17|419.37|417.17|0
1639536630000|2021-12-15 02:50:30|419.58|417.38|419.8|417.6|419.8|417.6|419.58|417.38|0
1639536640000|2021-12-15 02:50:40|419.9|417.7|420.01|417.81|420.01|417.81|419.9|417.7|0
1639536670000|2021-12-15 02:51:10|419.8|417.6|419.8|417.6|419.8|417.6|419.8|417.6|0
1639536700000|2021-12-15 02:51:40|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639536710000|2021-12-15 02:51:50|419.8|417.6|419.8|417.6|419.8|417.6|419.8|417.6|0
1639536720000|2021-12-15 02:52:00|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536750000|2021-12-15 02:52:30|420.01|417.81|420.22|418.02|420.22|418.02|420.01|417.81|0
1639536760000|2021-12-15 02:52:40|420.44|418.24|420.22|418.02|420.44|418.24|420.01|417.81|0
1639536770000|2021-12-15 02:52:50|420.33|418.13|420.22|418.02|420.33|418.13|420.22|418.02|0
1639536780000|2021-12-15 02:53:00|420.01|417.81|419.79|417.59|420.01|417.81|419.79|417.59|0
1639536790000|2021-12-15 02:53:10|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639536800000|2021-12-15 02:53:20|419.36|417.16|419.58|417.38|419.58|417.38|419.36|417.16|0
1639536810000|2021-12-15 02:53:30|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536860000|2021-12-15 02:54:20|420.01|417.81|420.01|417.81|420.01|417.81|420.01|417.81|0
1639536870000|2021-12-15 02:54:30|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536880000|2021-12-15 02:54:40|419.68|417.48|419.68|417.48|419.68|417.48|419.68|417.48|0
1639536890000|2021-12-15 02:54:50|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536900000|2021-12-15 02:55:00|420.01|417.81|419.79|417.59|420.01|417.81|419.79|417.59|0
1639536910000|2021-12-15 02:55:10|419.58|417.38|419.79|417.59|419.79|417.59|419.58|417.38|0
1639536920000|2021-12-15 02:55:20|420.01|417.81|419.79|417.59|420.01|417.81|419.79|417.59|0
1639536930000|2021-12-15 02:55:30|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639536940000|2021-12-15 02:55:40|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536950000|2021-12-15 02:55:50|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639536960000|2021-12-15 02:56:00|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1639536980000|2021-12-15 02:56:20|419.58|417.38|419.79|417.59|419.79|417.59|419.58|417.38|0
1639536990000|2021-12-15 02:56:30|419.68|417.48|419.79|417.59|419.79|417.59|419.68|417.48|0
1639537010000|2021-12-15 02:56:50|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1639537030000|2021-12-15 02:57:10|419.36|417.16|419.36|417.16|419.36|417.16|419.36|417.16|0
1639537040000|2021-12-15 02:57:20|419.58|417.38|419.36|417.16|419.58|417.38|419.15|416.95|0
1639537080000|2021-12-15 02:58:00|419.58|417.38|419.79|417.59|419.79|417.59|419.58|417.38|0
1639537090000|2021-12-15 02:58:10|419.58|417.38|419.68|417.48|419.79|417.59|419.58|417.38|0
1639537100000|2021-12-15 02:58:20|419.79|417.59|419.79|417.59|420|417.8|419.79|417.59|0
1639537120000|2021-12-15 02:58:40|419.89|417.69|419.79|417.59|419.89|417.69|419.79|417.59|0
1639537130000|2021-12-15 02:58:50|420|417.8|420.43|418.23|420.43|418.23|420|417.8|0
1639537140000|2021-12-15 02:59:00|420.22|418.02|420.22|418.02|420.22|418.02|420.22|418.02|0
1639537180000|2021-12-15 02:59:40|420|417.8|420|417.8|420.22|418.02|420|417.8|0
1639537200000|2021-12-15 03:00:00|420.22|418.02|420.65|418.45|420.65|418.45|420.22|418.02|0
1639537210000|2021-12-15 03:00:10|420.86|418.66|420.86|418.66|420.86|418.66|420.86|418.66|0
1639537220000|2021-12-15 03:00:20|421.08|418.88|421.08|418.88|421.08|418.88|421.08|418.88|0
1639537230000|2021-12-15 03:00:30|420.97|418.77|420.86|418.66|420.97|418.77|420.86|418.66|0
1639537260000|2021-12-15 03:01:00|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1639537270000|2021-12-15 03:01:10|420.86|418.66|420.86|418.66|420.86|418.66|420.86|418.66|0
1639537280000|2021-12-15 03:01:20|420.43|418.23|420.75|418.55|420.75|418.55|420.43|418.23|0
1639537290000|2021-12-15 03:01:30|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1639537310000|2021-12-15 03:01:50|420.86|418.66|420.86|418.66|420.86|418.66|420.86|418.66|0
1639537320000|2021-12-15 03:02:00|420.65|418.45|420.43|418.23|420.65|418.45|420.43|418.23|0
1639537340000|2021-12-15 03:02:20|420.32|418.12|420.43|418.23|420.43|418.23|420.32|418.12|0
1639537350000|2021-12-15 03:02:30|420.22|418.02|420.22|418.02|420.22|418.02|420.22|418.02|0
1639537360000|2021-12-15 03:02:40|420.32|418.12|420.43|418.23|420.43|418.23|420.22|418.02|0
1639537370000|2021-12-15 03:02:50|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1639537380000|2021-12-15 03:03:00|420.65|418.45|420.43|418.23|420.65|418.45|420.43|418.23|0
1639537390000|2021-12-15 03:03:10|420.22|418.02|420.43|418.23|420.43|418.23|420.22|418.02|0
1639537430000|2021-12-15 03:03:50|420.32|418.12|420.32|418.12|420.32|418.12|420.32|418.12|0
1639537440000|2021-12-15 03:04:00|420.22|418.02|420.22|418.02|420.32|418.12|420.22|418.02|0
1639537450000|2021-12-15 03:04:10|420|417.8|420|417.8|420|417.8|420|417.8|0
1639537460000|2021-12-15 03:04:20|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639537470000|2021-12-15 03:04:30|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639537480000|2021-12-15 03:04:40|420.32|418.12|420.43|418.23|420.43|418.23|420.32|418.12|0
1639537500000|2021-12-15 03:05:00|420.32|418.12|420.43|418.23|420.43|418.23|420.32|418.12|0
1639537550000|2021-12-15 03:05:50|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639537560000|2021-12-15 03:06:00|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639537580000|2021-12-15 03:06:20|420.32|418.12|420.43|418.23|420.43|418.23|420.32|418.12|0
1639537590000|2021-12-15 03:06:30|420.64|418.44|420.53|418.33|420.64|418.44|420.43|418.23|0
1639537600000|2021-12-15 03:06:40|420.43|418.23|420.64|418.44|420.64|418.44|420.43|418.23|0
1639537620000|2021-12-15 03:07:00|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639537630000|2021-12-15 03:07:10|420.64|418.44|420.64|418.44|420.64|418.44|420.64|418.44|0
1639537640000|2021-12-15 03:07:20|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639537650000|2021-12-15 03:07:30|420.53|418.33|420.43|418.23|420.64|418.44|420.43|418.23|0
1639537660000|2021-12-15 03:07:40|420.64|418.44|420.53|418.33|420.64|418.44|420.53|418.33|0
1639537680000|2021-12-15 03:08:00|420.43|418.23|420.43|418.23|420.64|418.44|420.43|418.23|0
1639537690000|2021-12-15 03:08:10|420.53|418.33|420.43|418.23|420.64|418.44|420.43|418.23|0
1639537700000|2021-12-15 03:08:20|420.53|418.33|420.43|418.23|420.53|418.33|420.43|418.23|0
1639537730000|2021-12-15 03:08:50|420.21|418.01|420.43|418.23|420.43|418.23|420.21|418.01|0
1639537740000|2021-12-15 03:09:00|420.31|418.11|420.21|418.01|420.31|418.11|420.21|418.01|0
1639537750000|2021-12-15 03:09:10|420.31|418.11|420.21|418.01|420.31|418.11|420.21|418.01|0
1639537770000|2021-12-15 03:09:30|420.43|418.23|420.21|418.01|420.43|418.23|420.21|418.01|0
1639537780000|2021-12-15 03:09:40|420.43|418.23|420.43|418.23|420.43|418.23|420.31|418.11|0
1639537790000|2021-12-15 03:09:50|420.64|418.44|420.64|418.44|420.64|418.44|420.64|418.44|0
1639537800000|2021-12-15 03:10:00|420.43|418.23|420.43|418.23|420.43|418.23|420.43|418.23|0
1639537810000|2021-12-15 03:10:10|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639537820000|2021-12-15 03:10:20|420.43|418.23|420.43|418.23|420.53|418.33|420.43|418.23|0
1639537830000|2021-12-15 03:10:30|420.64|418.44|421.07|418.87|421.07|418.87|420.64|418.44|0
1639537840000|2021-12-15 03:10:40|420.96|418.76|421.29|419.09|421.29|419.09|420.96|418.76|0
1639537850000|2021-12-15 03:10:50|421.5|419.3|421.72|419.52|421.72|419.52|421.5|419.3|0
1639537860000|2021-12-15 03:11:00|421.93|419.73|421.72|419.52|421.93|419.73|421.72|419.52|0
1639537870000|2021-12-15 03:11:10|421.5|419.3|421.72|419.52|421.72|419.52|421.5|419.3|0
1639537880000|2021-12-15 03:11:20|421.5|419.3|421.5|419.3|421.5|419.3|421.5|419.3|0
1639537890000|2021-12-15 03:11:30|421.39|419.19|421.17|418.97|421.39|419.19|421.17|418.97|0
1639537900000|2021-12-15 03:11:40|421.07|418.87|421.28|419.08|421.28|419.08|421.07|418.87|0
1639537910000|2021-12-15 03:11:50|421.07|418.87|421.07|418.87|421.07|418.87|421.07|418.87|0
1639537920000|2021-12-15 03:12:00|420.85|418.65|420.74|418.54|421.07|418.87|420.74|418.54|0
1639537930000|2021-12-15 03:12:10|420.85|418.65|420.85|418.65|420.85|418.65|420.74|418.54|0
1639537940000|2021-12-15 03:12:20|420.96|418.76|421.07|418.87|421.07|418.87|420.96|418.76|0
1639537950000|2021-12-15 03:12:30|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1639537970000|2021-12-15 03:12:50|421.07|418.87|421.07|418.87|421.07|418.87|420.96|418.76|0
1639537980000|2021-12-15 03:13:00|421.17|418.97|421.07|418.87|421.17|418.97|421.07|418.87|0
1639537990000|2021-12-15 03:13:10|420.96|418.76|420.96|418.76|420.96|418.76|420.96|418.76|0
1639538000000|2021-12-15 03:13:20|421.07|418.87|420.96|418.76|421.07|418.87|420.85|418.65|0
1639538010000|2021-12-15 03:13:30|421.07|418.87|420.96|418.76|421.07|418.87|420.85|418.65|0
1639538020000|2021-12-15 03:13:40|421.07|418.87|421.28|419.08|421.28|419.08|421.07|418.87|0
1639538030000|2021-12-15 03:13:50|421.39|419.19|421.39|419.19|421.39|419.19|421.28|419.08|0
1639538040000|2021-12-15 03:14:00|421.28|419.08|421.28|419.08|421.28|419.08|421.28|419.08|0
1639538050000|2021-12-15 03:14:10|421.5|419.3|421.28|419.08|421.5|419.3|421.28|419.08|0
1639538060000|2021-12-15 03:14:20|421.5|419.3|421.5|419.3|421.5|419.3|421.5|419.3|0
1639538080000|2021-12-15 03:14:40|420.95|418.75|421.06|418.86|421.06|418.86|420.95|418.75|0
1639538090000|2021-12-15 03:14:50|420.95|418.75|421.06|418.86|421.06|418.86|420.95|418.75|0
1639538100000|2021-12-15 03:15:00|421.17|418.97|421.06|418.86|421.17|418.97|421.06|418.86|0
1639538110000|2021-12-15 03:15:10|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1639538130000|2021-12-15 03:15:30|420.74|418.54|421.06|418.86|421.06|418.86|420.74|418.54|0
1639538140000|2021-12-15 03:15:40|420.95|418.75|420.95|418.75|420.95|418.75|420.84|418.64|0
1639538150000|2021-12-15 03:15:50|420.74|418.54|420.74|418.54|420.74|418.54|420.74|418.54|0
1639538160000|2021-12-15 03:16:00|420.52|418.32|420.41|418.21|420.52|418.32|420.41|418.21|0
1639538170000|2021-12-15 03:16:10|420.31|418.11|420.63|418.43|420.74|418.54|420.31|418.11|0
1639538180000|2021-12-15 03:16:20|420.62|418.42|420.74|418.54|420.74|418.54|420.52|418.32|0
1639538210000|2021-12-15 03:16:50|420.95|418.75|420.74|418.54|420.95|418.75|420.74|418.54|0
1639538220000|2021-12-15 03:17:00|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639538230000|2021-12-15 03:17:10|420.41|418.21|419.87|417.67|420.41|418.21|419.87|417.67|0
1639538240000|2021-12-15 03:17:20|420.09|417.89|420.09|417.89|420.09|417.89|420.09|417.89|0
1639538260000|2021-12-15 03:17:40|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1639538270000|2021-12-15 03:17:50|419.66|417.46|419.66|417.46|419.87|417.67|419.66|417.46|0
1639538280000|2021-12-15 03:18:00|419.87|417.67|419.66|417.46|419.87|417.67|419.55|417.35|0
1639538290000|2021-12-15 03:18:10|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1639538300000|2021-12-15 03:18:20|419.76|417.56|419.87|417.67|419.87|417.67|419.76|417.56|0
1639538310000|2021-12-15 03:18:30|419.66|417.46|419.66|417.46|419.66|417.46|419.66|417.46|0
1639538340000|2021-12-15 03:19:00|420.09|417.89|420.3|418.1|420.3|418.1|420.09|417.89|0
1639538350000|2021-12-15 03:19:10|420.09|417.89|420.09|417.89|420.19|417.99|420.09|417.89|0
1639538360000|2021-12-15 03:19:20|420.19|417.99|420.09|417.89|420.19|417.99|420.09|417.89|0
1639538370000|2021-12-15 03:19:30|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1639538380000|2021-12-15 03:19:40|420.19|417.99|420.19|417.99|420.19|417.99|420.09|417.89|0
1639538390000|2021-12-15 03:19:50|420.09|417.89|420.19|417.99|420.19|417.99|420.09|417.89|0
1639538400000|2021-12-15 03:20:00|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639538410000|2021-12-15 03:20:10|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1639538420000|2021-12-15 03:20:20|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639538430000|2021-12-15 03:20:30|420.73|418.53|420.95|418.75|420.95|418.75|420.73|418.53|0
1639538440000|2021-12-15 03:20:40|420.73|418.53|420.52|418.32|420.73|418.53|420.52|418.32|0
1639538450000|2021-12-15 03:20:50|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538460000|2021-12-15 03:21:00|420.62|418.42|420.73|418.53|420.73|418.53|420.62|418.42|0
1639538480000|2021-12-15 03:21:20|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1639538490000|2021-12-15 03:21:30|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538500000|2021-12-15 03:21:40|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639538510000|2021-12-15 03:21:50|420.73|418.53|420.95|418.75|420.95|418.75|420.73|418.53|0
1639538520000|2021-12-15 03:22:00|420.84|418.64|420.95|418.75|420.95|418.75|420.84|418.64|0
1639538530000|2021-12-15 03:22:10|420.84|418.64|420.73|418.53|420.84|418.64|420.73|418.53|0
1639538540000|2021-12-15 03:22:20|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1639538570000|2021-12-15 03:22:50|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538580000|2021-12-15 03:23:00|420.95|418.75|420.73|418.53|420.95|418.75|420.73|418.53|0
1639538590000|2021-12-15 03:23:10|420.52|418.32|420.73|418.53|420.73|418.53|420.52|418.32|0
1639538600000|2021-12-15 03:23:20|420.62|418.42|420.73|418.53|420.73|418.53|420.62|418.42|0
1639538610000|2021-12-15 03:23:30|420.62|418.42|420.62|418.42|420.62|418.42|420.52|418.32|0
1639538620000|2021-12-15 03:23:40|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639538630000|2021-12-15 03:23:50|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538640000|2021-12-15 03:24:00|420.62|418.42|420.52|418.32|420.62|418.42|420.52|418.32|0
1639538650000|2021-12-15 03:24:10|420.73|418.53|420.52|418.32|420.73|418.53|420.52|418.32|0
1639538660000|2021-12-15 03:24:20|420.62|418.42|420.52|418.32|420.62|418.42|420.52|418.32|0
1639538670000|2021-12-15 03:24:30|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538680000|2021-12-15 03:24:40|420.62|418.42|420.62|418.42|420.62|418.42|420.62|418.42|0
1639538690000|2021-12-15 03:24:50|420.73|418.53|420.73|418.53|420.73|418.53|420.73|418.53|0
1639538700000|2021-12-15 03:25:00|420.62|418.42|420.3|418.1|420.62|418.42|420.3|418.1|0
1639538740000|2021-12-15 03:25:40|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1639538780000|2021-12-15 03:26:20|420.19|417.99|420.3|418.1|420.3|418.1|420.19|417.99|0
1639538860000|2021-12-15 03:27:40|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639538890000|2021-12-15 03:28:10|420.18|417.98|420.18|417.98|420.18|417.98|420.18|417.98|0
1639538900000|2021-12-15 03:28:20|420.08|417.88|420.3|418.1|420.3|418.1|420.08|417.88|0
1639538930000|2021-12-15 03:28:50|420.18|417.98|420.3|418.1|420.3|418.1|420.08|417.88|0
1639538940000|2021-12-15 03:29:00|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639538950000|2021-12-15 03:29:10|419.87|417.67|420.08|417.88|420.08|417.88|419.87|417.67|0
1639538960000|2021-12-15 03:29:20|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1639538970000|2021-12-15 03:29:30|419.86|417.66|419.86|417.66|419.86|417.66|419.86|417.66|0
1639538980000|2021-12-15 03:29:40|419.97|417.77|419.75|417.55|419.97|417.77|419.75|417.55|0
1639538990000|2021-12-15 03:29:50|419.86|417.66|419.86|417.66|419.86|417.66|419.86|417.66|0
1639539000000|2021-12-15 03:30:00|419.97|417.77|420.08|417.88|420.08|417.88|419.97|417.77|0
1639539010000|2021-12-15 03:30:10|419.86|417.66|419.86|417.66|419.86|417.66|419.86|417.66|0
1639539020000|2021-12-15 03:30:20|419.97|417.77|419.86|417.66|420.08|417.88|419.86|417.66|0
1639539030000|2021-12-15 03:30:30|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539040000|2021-12-15 03:30:40|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1639539050000|2021-12-15 03:30:50|420.51|418.31|420.4|418.2|420.51|418.31|420.29|418.09|0
1639539060000|2021-12-15 03:31:00|420.29|418.09|420.08|417.88|420.29|418.09|420.08|417.88|0
1639539070000|2021-12-15 03:31:10|420.29|418.09|420.51|418.31|420.51|418.31|420.29|418.09|0
1639539080000|2021-12-15 03:31:20|420.4|418.2|420.29|418.09|420.4|418.2|420.29|418.09|0
1639539090000|2021-12-15 03:31:30|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539110000|2021-12-15 03:31:50|420.29|418.09|420.18|417.98|420.29|418.09|420.18|417.98|0
1639539120000|2021-12-15 03:32:00|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539150000|2021-12-15 03:32:30|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1639539160000|2021-12-15 03:32:40|420.51|418.31|420.29|418.09|420.51|418.31|420.29|418.09|0
1639539170000|2021-12-15 03:32:50|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539180000|2021-12-15 03:33:00|419.86|417.66|419.86|417.66|420.08|417.88|419.86|417.66|0
1639539190000|2021-12-15 03:33:10|419.97|417.77|419.97|417.77|419.97|417.77|419.97|417.77|0
1639539200000|2021-12-15 03:33:20|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539220000|2021-12-15 03:33:40|419.86|417.66|420.29|418.09|420.29|418.09|419.86|417.66|0
1639539270000|2021-12-15 03:34:30|420.51|418.31|419.86|417.66|420.51|418.31|419.86|417.66|0
1639539280000|2021-12-15 03:34:40|419.96|417.76|419.86|417.66|420.08|417.88|419.86|417.66|0
1639539300000|2021-12-15 03:35:00|419.96|417.76|420.08|417.88|420.08|417.88|419.86|417.66|0
1639539310000|2021-12-15 03:35:10|419.96|417.76|419.96|417.76|419.96|417.76|419.96|417.76|0
1639539320000|2021-12-15 03:35:20|420.08|417.88|420.18|417.98|420.18|417.98|420.08|417.88|0
1639539330000|2021-12-15 03:35:30|420.29|418.09|420.29|418.09|420.51|418.31|420.29|418.09|0
1639539340000|2021-12-15 03:35:40|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1639539350000|2021-12-15 03:35:50|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1639539360000|2021-12-15 03:36:00|420.08|417.88|420.08|417.88|420.08|417.88|420.08|417.88|0
1639539370000|2021-12-15 03:36:10|420.07|417.87|420.29|418.09|420.29|418.09|420.07|417.87|0
1639539380000|2021-12-15 03:36:20|420.39|418.19|420.39|418.19|420.39|418.19|420.39|418.19|0
1639539390000|2021-12-15 03:36:30|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1639539400000|2021-12-15 03:36:40|420.07|417.87|420.07|417.87|420.07|417.87|420.07|417.87|0
1639539410000|2021-12-15 03:36:50|420.18|417.98|420.07|417.87|420.18|417.98|420.07|417.87|0
1639539460000|2021-12-15 03:37:40|420.18|417.98|420.07|417.87|420.18|417.98|420.07|417.87|0
1639539490000|2021-12-15 03:38:10|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1639539510000|2021-12-15 03:38:30|420.18|417.98|420.29|418.09|420.29|418.09|420.07|417.87|0
1639539520000|2021-12-15 03:38:40|420.39|418.19|420.5|418.3|420.5|418.3|420.29|418.09|0
1639539530000|2021-12-15 03:38:50|420.72|418.52|420.72|418.52|420.72|418.52|420.72|418.52|0
1639539540000|2021-12-15 03:39:00|420.82|418.62|420.72|418.52|420.82|418.62|420.72|418.52|0
1639539550000|2021-12-15 03:39:10|420.5|418.3|420.5|418.3|420.5|418.3|420.5|418.3|0
1639539560000|2021-12-15 03:39:20|420.72|418.52|420.72|418.52|420.72|418.52|420.72|418.52|0
1639539580000|2021-12-15 03:39:40|420.5|418.3|420.72|418.52|420.72|418.52|420.5|418.3|0
1639539590000|2021-12-15 03:39:50|420.61|418.41|420.61|418.41|420.61|418.41|420.61|418.41|0
1639539600000|2021-12-15 03:40:00|420.5|418.3|420.72|418.52|420.72|418.52|420.5|418.3|0
1639539610000|2021-12-15 03:40:10|420.5|418.3|420.5|418.3|420.5|418.3|420.5|418.3|0
1639539690000|2021-12-15 03:41:30|420.72|418.52|420.5|418.3|420.72|418.52|420.5|418.3|0
1639539730000|2021-12-15 03:42:10|420.72|418.52|420.6|418.4|420.72|418.52|420.6|418.4|0
1639539740000|2021-12-15 03:42:20|420.5|418.3|420.5|418.3|420.5|418.3|420.5|418.3|0
1639539820000|2021-12-15 03:43:40|420.72|418.52|420.72|418.52|420.72|418.52|420.72|418.52|0
1639539830000|2021-12-15 03:43:50|420.71|418.51|420.93|418.73|420.93|418.73|420.71|418.51|0
1639539850000|2021-12-15 03:44:10|420.71|418.51|420.71|418.51|420.71|418.51|420.71|418.51|0
1639539880000|2021-12-15 03:44:40|420.93|418.73|420.93|418.73|420.93|418.73|420.93|418.73|0
1639539910000|2021-12-15 03:45:10|421.14|418.94|421.14|418.94|421.14|418.94|421.14|418.94|0
1639539930000|2021-12-15 03:45:30|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1639539950000|2021-12-15 03:45:50|421.58|419.38|421.58|419.38|421.58|419.38|421.46|419.26|0
1639539970000|2021-12-15 03:46:10|421.36|419.16|421.46|419.26|421.46|419.26|421.36|419.16|0
1639539980000|2021-12-15 03:46:20|421.58|419.38|421.36|419.16|421.58|419.38|421.36|419.16|0
1639540000000|2021-12-15 03:46:40|421.14|418.94|421.14|418.94|421.14|418.94|421.14|418.94|0
1639540010000|2021-12-15 03:46:50|421.25|419.05|421.14|418.94|421.25|419.05|421.14|418.94|0
1639540020000|2021-12-15 03:47:00|421.25|419.05|420.93|418.73|421.25|419.05|420.93|418.73|0
1639540030000|2021-12-15 03:47:10|421.14|418.94|421.14|418.94|421.14|418.94|421.14|418.94|0
1639540050000|2021-12-15 03:47:30|421.36|419.16|421.46|419.26|421.46|419.26|421.36|419.16|0
1639540060000|2021-12-15 03:47:40|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1639540080000|2021-12-15 03:48:00|421.57|419.37|421.79|419.59|421.79|419.59|421.57|419.37|0
1639540090000|2021-12-15 03:48:10|422|419.8|421.79|419.59|422|419.8|421.79|419.59|0
1639540100000|2021-12-15 03:48:20|421.57|419.37|421.68|419.48|421.79|419.59|421.57|419.37|0
1639540110000|2021-12-15 03:48:30|421.79|419.59|421.79|419.59|421.79|419.59|421.57|419.37|0
1639540120000|2021-12-15 03:48:40|421.89|419.69|422|419.8|422|419.8|421.89|419.69|0
1639540160000|2021-12-15 03:49:20|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1639540190000|2021-12-15 03:49:50|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1639540200000|2021-12-15 03:50:00|421.57|419.37|421.79|419.59|421.79|419.59|421.57|419.37|0
1639540220000|2021-12-15 03:50:20|421.89|419.69|422|419.8|422|419.8|421.89|419.69|0
1639540230000|2021-12-15 03:50:30|421.79|419.59|422|419.8|422|419.8|421.79|419.59|0
1639540270000|2021-12-15 03:51:10|421.79|419.59|422.11|419.91|422.11|419.91|421.79|419.59|0
1639540280000|2021-12-15 03:51:20|422|419.8|421.79|419.59|422|419.8|421.79|419.59|0
1639540310000|2021-12-15 03:51:50|422|419.8|421.89|419.69|422|419.8|421.89|419.69|0
1639540320000|2021-12-15 03:52:00|422|419.8|421.89|419.69|422|419.8|421.89|419.69|0
1639540330000|2021-12-15 03:52:10|422|419.8|422|419.8|422|419.8|422|419.8|0
1639540340000|2021-12-15 03:52:20|422.22|420.02|422.22|420.02|422.22|420.02|422.22|420.02|0
1639540360000|2021-12-15 03:52:40|422.1|419.9|422|419.8|422.1|419.9|422|419.8|0
1639540370000|2021-12-15 03:52:50|422.1|419.9|422.1|419.9|422.1|419.9|422|419.8|0
1639540380000|2021-12-15 03:53:00|422|419.8|422|419.8|422|419.8|422|419.8|0
1639540390000|2021-12-15 03:53:10|422.1|419.9|422.1|419.9|422.1|419.9|422|419.8|0
1639540400000|2021-12-15 03:53:20|422|419.8|422|419.8|422|419.8|422|419.8|0
1639540460000|2021-12-15 03:54:20|421.78|419.58|421.78|419.58|421.78|419.58|421.78|419.58|0
1639540490000|2021-12-15 03:54:50|422.22|420.02|422|419.8|422.22|420.02|422|419.8|0
1639540500000|2021-12-15 03:55:00|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1639540510000|2021-12-15 03:55:10|422|419.8|422|419.8|422|419.8|422|419.8|0
1639540570000|2021-12-15 03:56:10|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1639540580000|2021-12-15 03:56:20|421.78|419.58|421.57|419.37|421.78|419.58|421.57|419.37|0
1639540590000|2021-12-15 03:56:30|421.78|419.58|421.67|419.47|421.78|419.58|421.57|419.37|0
1639540600000|2021-12-15 03:56:40|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1639540610000|2021-12-15 03:56:50|421.67|419.47|421.57|419.37|421.67|419.47|421.57|419.37|0
1639540680000|2021-12-15 03:58:00|421.78|419.58|421.67|419.47|421.78|419.58|421.67|419.47|0
1639540690000|2021-12-15 03:58:10|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1639540720000|2021-12-15 03:58:40|421.78|419.58|421.78|419.58|421.78|419.58|421.78|419.58|0
1639540800000|2021-12-15 04:00:00|422|419.8|422|419.8|422|419.8|422|419.8|0
1639540810000|2021-12-15 04:00:10|422.1|419.9|422|419.8|422.21|420.01|422|419.8|0
1639540830000|2021-12-15 04:00:30|421.99|419.79|422.21|420.01|422.21|420.01|421.99|419.79|0
1639540850000|2021-12-15 04:00:50|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639540860000|2021-12-15 04:01:00|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1639540870000|2021-12-15 04:01:10|421.99|419.79|422.21|420.01|422.21|420.01|421.99|419.79|0
1639540930000|2021-12-15 04:02:10|421.99|419.79|421.99|419.79|421.99|419.79|421.78|419.58|0
1639540940000|2021-12-15 04:02:20|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1639540950000|2021-12-15 04:02:30|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639540960000|2021-12-15 04:02:40|422.1|419.9|421.99|419.79|422.1|419.9|421.99|419.79|0
1639540990000|2021-12-15 04:03:10|422.1|419.9|421.99|419.79|422.1|419.9|421.99|419.79|0
1639541020000|2021-12-15 04:03:40|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1639541030000|2021-12-15 04:03:50|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639541040000|2021-12-15 04:04:00|422.1|419.9|421.99|419.79|422.1|419.9|421.99|419.79|0
1639541070000|2021-12-15 04:04:30|421.78|419.58|421.78|419.58|421.78|419.58|421.78|419.58|0
1639541130000|2021-12-15 04:05:30|421.56|419.36|421.56|419.36|421.56|419.36|421.56|419.36|0
1639541140000|2021-12-15 04:05:40|421.78|419.58|421.78|419.58|421.78|419.58|421.78|419.58|0
1639541150000|2021-12-15 04:05:50|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639541180000|2021-12-15 04:06:20|421.77|419.57|421.77|419.57|421.77|419.57|421.77|419.57|0
1639541200000|2021-12-15 04:06:40|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639541210000|2021-12-15 04:06:50|421.77|419.57|421.88|419.68|421.88|419.68|421.77|419.57|0
1639541220000|2021-12-15 04:07:00|421.77|419.57|421.99|419.79|421.99|419.79|421.77|419.57|0
1639541280000|2021-12-15 04:08:00|421.88|419.68|421.77|419.57|421.88|419.68|421.77|419.57|0
1639541290000|2021-12-15 04:08:10|421.56|419.36|421.56|419.36|421.56|419.36|421.56|419.36|0
1639541300000|2021-12-15 04:08:20|421.77|419.57|421.77|419.57|421.77|419.57|421.77|419.57|0
1639541340000|2021-12-15 04:09:00|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639541350000|2021-12-15 04:09:10|421.88|419.68|421.77|419.57|421.88|419.68|421.77|419.57|0
1639541360000|2021-12-15 04:09:20|421.99|419.79|421.99|419.79|421.99|419.79|421.99|419.79|0
1639541400000|2021-12-15 04:10:00|421.77|419.57|421.77|419.57|421.77|419.57|421.77|419.57|0
1639541420000|2021-12-15 04:10:20|421.56|419.36|421.56|419.36|421.56|419.36|421.56|419.36|0
1639541440000|2021-12-15 04:10:40|421.77|419.57|421.77|419.57|421.77|419.57|421.56|419.36|0
1639541490000|2021-12-15 04:11:30|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1639541570000|2021-12-15 04:12:50|421.77|419.57|421.77|419.57|421.77|419.57|421.77|419.57|0
1639541580000|2021-12-15 04:13:00|421.87|419.67|421.77|419.57|421.87|419.67|421.77|419.57|0
1639541700000|2021-12-15 04:15:00|421.44|419.24|421.66|419.46|421.77|419.57|421.44|419.24|0
1639541710000|2021-12-15 04:15:10|421.55|419.35|421.77|419.57|421.77|419.57|421.55|419.35|0
1639541720000|2021-12-15 04:15:20|421.87|419.67|421.77|419.57|421.87|419.67|421.77|419.57|0
1639541760000|2021-12-15 04:16:00|421.87|419.67|421.98|419.78|421.98|419.78|421.87|419.67|0
1639541810000|2021-12-15 04:16:50|422.2|420|422.2|420|422.2|420|422.2|420|0
1639541850000|2021-12-15 04:17:30|422.41|420.21|422.41|420.21|422.41|420.21|422.41|420.21|0
1639541860000|2021-12-15 04:17:40|422.2|420|422.2|420|422.2|420|422.2|420|0
1639541900000|2021-12-15 04:18:20|421.98|419.78|421.98|419.78|421.98|419.78|421.98|419.78|0
1639541940000|2021-12-15 04:19:00|422.2|420|422.2|420|422.2|420|422.2|420|0
1639541950000|2021-12-15 04:19:10|421.98|419.78|422.08|419.88|422.08|419.88|421.98|419.78|0
1639541960000|2021-12-15 04:19:20|421.98|419.78|421.98|419.78|421.98|419.78|421.98|419.78|0
1639541970000|2021-12-15 04:19:30|422.2|420|422.2|420|422.2|420|422.2|420|0
1639542000000|2021-12-15 04:20:00|421.98|419.78|421.98|419.78|421.98|419.78|421.98|419.78|0
1639542040000|2021-12-15 04:20:40|422.19|419.99|422.19|419.99|422.19|419.99|422.19|419.99|0
1639542050000|2021-12-15 04:20:50|422.08|419.88|421.98|419.78|422.08|419.88|421.98|419.78|0
1639542080000|2021-12-15 04:21:20|421.76|419.56|421.76|419.56|421.76|419.56|421.76|419.56|0
1639542110000|2021-12-15 04:21:50|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1639542130000|2021-12-15 04:22:10|421.76|419.56|421.76|419.56|421.76|419.56|421.76|419.56|0
1639542140000|2021-12-15 04:22:20|421.98|419.78|422.19|419.99|422.19|419.99|421.98|419.78|0
1639542150000|2021-12-15 04:22:30|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1639542170000|2021-12-15 04:22:50|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1639542200000|2021-12-15 04:23:20|421.55|419.35|421.33|419.13|421.55|419.35|421.33|419.13|0
1639542210000|2021-12-15 04:23:30|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1639542220000|2021-12-15 04:23:40|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1639542230000|2021-12-15 04:23:50|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1639542240000|2021-12-15 04:24:00|421.54|419.34|421.54|419.34|421.54|419.34|421.54|419.34|0
1639542330000|2021-12-15 04:25:30|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1639542340000|2021-12-15 04:25:40|421.33|419.13|421.54|419.34|421.54|419.34|421.33|419.13|0
1639542370000|2021-12-15 04:26:10|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1639542440000|2021-12-15 04:27:20|420.9|418.7|420.9|418.7|420.9|418.7|420.9|418.7|0
1639542490000|2021-12-15 04:28:10|420.89|418.69|420.89|418.69|420.89|418.69|420.89|418.69|0
1639542560000|2021-12-15 04:29:20|420.68|418.48|420.68|418.48|420.68|418.48|420.68|418.48|0
1639542570000|2021-12-15 04:29:30|420.46|418.26|420.68|418.48|420.68|418.48|420.46|418.26|0
1639542580000|2021-12-15 04:29:40|420.46|418.26|420.68|418.48|420.68|418.48|420.46|418.26|0
1639542600000|2021-12-15 04:30:00|420.89|418.69|420.89|418.69|420.89|418.69|420.89|418.69|0
1639542620000|2021-12-15 04:30:20|420.68|418.48|420.68|418.48|420.68|418.48|420.68|418.48|0
1639542630000|2021-12-15 04:30:30|420.89|418.69|420.89|418.69|420.89|418.69|420.89|418.69|0
1639542650000|2021-12-15 04:30:50|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1639542660000|2021-12-15 04:31:00|420.89|418.69|420.89|418.69|420.89|418.69|420.89|418.69|0
1639542690000|2021-12-15 04:31:30|420.68|418.48|420.68|418.48|420.68|418.48|420.68|418.48|0
1639542720000|2021-12-15 04:32:00|421.11|418.91|421|418.8|421.11|418.91|421|418.8|0
1639542730000|2021-12-15 04:32:10|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1639542790000|2021-12-15 04:33:10|421.32|419.12|421.32|419.12|421.32|419.12|421.32|419.12|0
1639542800000|2021-12-15 04:33:20|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1639542820000|2021-12-15 04:33:40|421.21|419.01|421.21|419.01|421.21|419.01|421.21|419.01|0
1639542830000|2021-12-15 04:33:50|421.32|419.12|421.32|419.12|421.32|419.12|421.32|419.12|0
1639542840000|2021-12-15 04:34:00|421.11|418.91|421.32|419.12|421.32|419.12|421.11|418.91|0
1639542870000|2021-12-15 04:34:30|421.42|419.22|421.42|419.22|421.42|419.22|421.42|419.22|0
1639542880000|2021-12-15 04:34:40|421.54|419.34|421.54|419.34|421.54|419.34|421.54|419.34|0
1639542890000|2021-12-15 04:34:50|421.75|419.55|421.75|419.55|421.75|419.55|421.75|419.55|0
1639542900000|2021-12-15 04:35:00|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1639542920000|2021-12-15 04:35:20|422.18|419.98|422.07|419.87|422.18|419.98|421.97|419.77|0
1639542930000|2021-12-15 04:35:30|421.97|419.77|422.18|419.98|422.18|419.98|421.97|419.77|0
1639542960000|2021-12-15 04:36:00|421.97|419.77|421.75|419.55|421.97|419.77|421.75|419.55|0
1639542980000|2021-12-15 04:36:20|421.54|419.34|421.54|419.34|421.54|419.34|421.54|419.34|0
1639542990000|2021-12-15 04:36:30|421.53|419.33|421.53|419.33|421.53|419.33|421.53|419.33|0
1639543000000|2021-12-15 04:36:40|421.64|419.44|421.75|419.55|421.75|419.55|421.53|419.33|0
1639543020000|2021-12-15 04:37:00|421.85|419.65|421.75|419.55|421.85|419.65|421.75|419.55|0
1639543030000|2021-12-15 04:37:10|421.85|419.65|421.75|419.55|421.85|419.65|421.75|419.55|0
1639543040000|2021-12-15 04:37:20|421.97|419.77|421.75|419.55|421.97|419.77|421.75|419.55|0
1639543080000|2021-12-15 04:38:00|421.97|419.77|421.85|419.65|421.97|419.77|421.85|419.65|0
1639543090000|2021-12-15 04:38:10|421.97|419.77|421.96|419.76|421.97|419.77|421.96|419.76|0
1639543100000|2021-12-15 04:38:20|421.75|419.55|421.75|419.55|421.75|419.55|421.75|419.55|0
1639543120000|2021-12-15 04:38:40|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543130000|2021-12-15 04:38:50|421.85|419.65|421.75|419.55|421.85|419.65|421.75|419.55|0
1639543140000|2021-12-15 04:39:00|421.85|419.65|421.75|419.55|421.85|419.65|421.75|419.55|0
1639543150000|2021-12-15 04:39:10|421.85|419.65|421.85|419.65|421.85|419.65|421.85|419.65|0
1639543160000|2021-12-15 04:39:20|421.75|419.55|421.85|419.65|421.85|419.65|421.75|419.55|0
1639543170000|2021-12-15 04:39:30|421.96|419.76|422.18|419.98|422.18|419.98|421.96|419.76|0
1639543190000|2021-12-15 04:39:50|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543220000|2021-12-15 04:40:20|422.18|419.98|422.18|419.98|422.18|419.98|422.18|419.98|0
1639543230000|2021-12-15 04:40:30|422.07|419.87|422.07|419.87|422.18|419.98|422.07|419.87|0
1639543240000|2021-12-15 04:40:40|422.18|419.98|422.18|419.98|422.18|419.98|422.18|419.98|0
1639543280000|2021-12-15 04:41:20|422.39|420.19|422.18|419.98|422.39|420.19|422.18|419.98|0
1639543300000|2021-12-15 04:41:40|422.28|420.08|422.39|420.19|422.39|420.19|422.28|420.08|0
1639543310000|2021-12-15 04:41:50|422.18|419.98|422.18|419.98|422.18|419.98|422.18|419.98|0
1639543350000|2021-12-15 04:42:30|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543360000|2021-12-15 04:42:40|422.18|419.98|422.18|419.98|422.18|419.98|422.06|419.86|0
1639543370000|2021-12-15 04:42:50|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543390000|2021-12-15 04:43:10|422.06|419.86|422.06|419.86|422.06|419.86|422.06|419.86|0
1639543400000|2021-12-15 04:43:20|421.96|419.76|421.96|419.76|422.06|419.86|421.96|419.76|0
1639543410000|2021-12-15 04:43:30|422.06|419.86|421.96|419.76|422.06|419.86|421.96|419.76|0
1639543430000|2021-12-15 04:43:50|422.06|419.86|422.06|419.86|422.06|419.86|422.06|419.86|0
1639543440000|2021-12-15 04:44:00|421.96|419.76|421.96|419.76|422.06|419.86|421.96|419.76|0
1639543470000|2021-12-15 04:44:30|422.06|419.86|421.96|419.76|422.06|419.86|421.96|419.76|0
1639543610000|2021-12-15 04:46:50|421.74|419.54|421.74|419.54|421.74|419.54|421.74|419.54|0
1639543620000|2021-12-15 04:47:00|421.85|419.65|421.85|419.65|421.85|419.65|421.85|419.65|0
1639543630000|2021-12-15 04:47:10|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543690000|2021-12-15 04:48:10|421.74|419.54|421.74|419.54|421.74|419.54|421.74|419.54|0
1639543730000|2021-12-15 04:48:50|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543750000|2021-12-15 04:49:10|422.17|419.97|422.17|419.97|422.17|419.97|422.17|419.97|0
1639543830000|2021-12-15 04:50:30|421.96|419.76|421.96|419.76|421.96|419.76|421.96|419.76|0
1639543840000|2021-12-15 04:50:40|421.95|419.75|421.95|419.75|421.95|419.75|421.95|419.75|0
1639543860000|2021-12-15 04:51:00|422.06|419.86|422.06|419.86|422.06|419.86|422.06|419.86|0
1639543870000|2021-12-15 04:51:10|422.17|419.97|421.95|419.75|422.17|419.97|421.95|419.75|0
1639543880000|2021-12-15 04:51:20|422.06|419.86|421.95|419.75|422.06|419.86|421.95|419.75|0
1639543890000|2021-12-15 04:51:30|422.06|419.86|421.95|419.75|422.06|419.86|421.95|419.75|0
1639543940000|2021-12-15 04:52:20|422.17|419.97|421.95|419.75|422.17|419.97|421.95|419.75|0
1639543950000|2021-12-15 04:52:30|421.74|419.54|421.95|419.75|421.95|419.75|421.74|419.54|0
1639544030000|2021-12-15 04:53:50|421.74|419.54|421.74|419.54|421.74|419.54|421.74|419.54|0
1639544060000|2021-12-15 04:54:20|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544080000|2021-12-15 04:54:40|421.62|419.42|421.52|419.32|421.62|419.42|421.52|419.32|0
1639544100000|2021-12-15 04:55:00|421.74|419.54|421.74|419.54|421.74|419.54|421.74|419.54|0
1639544150000|2021-12-15 04:55:50|421.95|419.75|421.74|419.54|421.95|419.75|421.74|419.54|0
1639544170000|2021-12-15 04:56:10|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544190000|2021-12-15 04:56:30|421.62|419.42|421.52|419.32|421.62|419.42|421.52|419.32|0
1639544200000|2021-12-15 04:56:40|421.62|419.42|421.62|419.42|421.62|419.42|421.62|419.42|0
1639544210000|2021-12-15 04:56:50|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544220000|2021-12-15 04:57:00|421.62|419.42|421.52|419.32|421.62|419.42|421.52|419.32|0
1639544230000|2021-12-15 04:57:10|421.62|419.42|421.73|419.53|421.73|419.53|421.62|419.42|0
1639544260000|2021-12-15 04:57:40|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544290000|2021-12-15 04:58:10|421.73|419.53|421.52|419.32|421.73|419.53|421.52|419.32|0
1639544300000|2021-12-15 04:58:20|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544310000|2021-12-15 04:58:30|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544320000|2021-12-15 04:58:40|421.41|419.21|421.41|419.21|421.41|419.21|421.41|419.21|0
1639544330000|2021-12-15 04:58:50|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1639544380000|2021-12-15 04:59:40|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544400000|2021-12-15 05:00:00|421.62|419.42|421.52|419.32|421.62|419.42|421.52|419.32|0
1639544410000|2021-12-15 05:00:10|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544420000|2021-12-15 05:00:20|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1639544440000|2021-12-15 05:00:40|421.73|419.53|421.52|419.32|421.73|419.53|421.52|419.32|0
1639544460000|2021-12-15 05:01:00|421.4|419.2|421.4|419.2|421.52|419.32|421.4|419.2|0
1639544470000|2021-12-15 05:01:10|421.3|419.1|421.52|419.32|421.52|419.32|421.3|419.1|0
1639544480000|2021-12-15 05:01:20|421.4|419.2|421.3|419.1|421.4|419.2|421.3|419.1|0
1639544490000|2021-12-15 05:01:30|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1639544500000|2021-12-15 05:01:40|421.3|419.1|421.08|418.88|421.3|419.1|421.08|418.88|0
1639544520000|2021-12-15 05:02:00|421.19|418.99|421.19|418.99|421.19|418.99|421.19|418.99|0
1639544530000|2021-12-15 05:02:10|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1639544540000|2021-12-15 05:02:20|421.51|419.31|421.51|419.31|421.51|419.31|421.51|419.31|0
1639544560000|2021-12-15 05:02:40|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544620000|2021-12-15 05:03:40|421.51|419.31|421.51|419.31|421.51|419.31|421.51|419.31|0
1639544640000|2021-12-15 05:04:00|421.62|419.42|421.73|419.53|421.73|419.53|421.62|419.42|0
1639544660000|2021-12-15 05:04:20|421.94|419.74|421.73|419.53|421.94|419.74|421.73|419.53|0
1639544670000|2021-12-15 05:04:30|421.94|419.74|421.94|419.74|421.94|419.74|421.94|419.74|0
1639544680000|2021-12-15 05:04:40|421.83|419.63|421.94|419.74|421.94|419.74|421.73|419.53|0
1639544790000|2021-12-15 05:06:30|421.73|419.53|421.83|419.63|421.83|419.63|421.73|419.53|0
1639544800000|2021-12-15 05:06:40|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544810000|2021-12-15 05:06:50|421.51|419.31|421.51|419.31|421.51|419.31|421.51|419.31|0
1639544830000|2021-12-15 05:07:10|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1639544840000|2021-12-15 05:07:20|421.61|419.41|421.51|419.31|421.61|419.41|421.51|419.31|0
1639544860000|2021-12-15 05:07:40|421.4|419.2|421.08|418.88|421.4|419.2|421.08|418.88|0
1639544870000|2021-12-15 05:07:50|421.29|419.09|421.29|419.09|421.29|419.09|421.29|419.09|0
1639544900000|2021-12-15 05:08:20|421.18|418.98|421.18|418.98|421.29|419.09|421.18|418.98|0
1639544910000|2021-12-15 05:08:30|421.08|418.88|421.18|418.98|421.18|418.98|421.08|418.88|0
1639544920000|2021-12-15 05:08:40|421.29|419.09|421.08|418.88|421.29|419.09|421.08|418.88|0
1639544940000|2021-12-15 05:09:00|420.86|418.66|421.08|418.88|421.08|418.88|420.86|418.66|0
1639544950000|2021-12-15 05:09:10|420.97|418.77|421.08|418.88|421.08|418.88|420.97|418.77|0
1639544980000|2021-12-15 05:09:40|420.86|418.66|420.86|418.66|420.86|418.66|420.86|418.66|0
1639544990000|2021-12-15 05:09:50|420.65|418.45|420.22|418.02|420.65|418.45|420.22|418.02|0
1639545000000|2021-12-15 05:10:00|420|417.8|419.78|417.58|420|417.8|419.78|417.58|0
1639545010000|2021-12-15 05:10:10|420|417.8|419.89|417.69|420|417.8|419.89|417.69|0
1639545020000|2021-12-15 05:10:20|419.78|417.58|420|417.8|420|417.8|419.78|417.58|0
1639545030000|2021-12-15 05:10:30|419.78|417.58|420|417.8|420|417.8|419.78|417.58|0
1639545050000|2021-12-15 05:10:50|419.57|417.37|419.57|417.37|419.57|417.37|419.57|417.37|0
1639545060000|2021-12-15 05:11:00|419.78|417.58|419.78|417.58|419.78|417.58|419.67|417.47|0
1639545070000|2021-12-15 05:11:10|419.57|417.37|419.35|417.15|419.57|417.37|419.35|417.15|0
1639545080000|2021-12-15 05:11:20|419.14|416.94|419.14|416.94|419.14|416.94|419.14|416.94|0
1639545090000|2021-12-15 05:11:30|418.92|416.72|418.92|416.72|418.92|416.72|418.92|416.72|0
1639545100000|2021-12-15 05:11:40|419.14|416.94|419.14|416.94|419.14|416.94|419.14|416.94|0
1639545110000|2021-12-15 05:11:50|419.24|417.04|419.24|417.04|419.24|417.04|419.24|417.04|0
1639545120000|2021-12-15 05:12:00|419.35|417.15|419.24|417.04|419.35|417.15|419.24|417.04|0
1639545130000|2021-12-15 05:12:10|419.14|416.94|419.35|417.15|419.35|417.15|419.14|416.94|0
1639545140000|2021-12-15 05:12:20|419.14|416.94|419.14|416.94|419.14|416.94|419.14|416.94|0
1639545170000|2021-12-15 05:12:50|419.35|417.15|419.14|416.94|419.35|417.15|419.14|416.94|0
1639545190000|2021-12-15 05:13:10|419.35|417.15|419.35|417.15|419.35|417.15|419.35|417.15|0
1639545200000|2021-12-15 05:13:20|419.14|416.94|419.35|417.15|419.35|417.15|419.14|416.94|0
1639545210000|2021-12-15 05:13:30|419.24|417.04|419.35|417.15|419.35|417.15|419.24|417.04|0
1639545220000|2021-12-15 05:13:40|419.57|417.37|419.57|417.37|419.57|417.37|419.57|417.37|0
1639545230000|2021-12-15 05:13:50|419.45|417.25|419.57|417.37|419.57|417.37|419.45|417.25|0
1639545250000|2021-12-15 05:14:10|419.45|417.25|419.35|417.15|419.57|417.37|419.35|417.15|0
1639545270000|2021-12-15 05:14:30|419.45|417.25|419.35|417.15|419.45|417.25|419.35|417.15|0
1639545280000|2021-12-15 05:14:40|419.45|417.25|419.45|417.25|419.45|417.25|419.45|417.25|0
1639545290000|2021-12-15 05:14:50|419.57|417.37|419.57|417.37|419.57|417.37|419.57|417.37|0
1639545310000|2021-12-15 05:15:10|419.78|417.58|419.88|417.68|420|417.8|419.78|417.58|0
1639545320000|2021-12-15 05:15:20|420|417.8|420|417.8|420|417.8|420|417.8|0
1639545340000|2021-12-15 05:15:40|419.88|417.68|419.88|417.68|420|417.8|419.88|417.68|0
1639545350000|2021-12-15 05:15:50|420|417.8|420|417.8|420|417.8|419.78|417.58|0
1639545360000|2021-12-15 05:16:00|419.78|417.58|419.78|417.58|420|417.8|419.78|417.58|0
1639545370000|2021-12-15 05:16:10|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639545400000|2021-12-15 05:16:40|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639545420000|2021-12-15 05:17:00|419.99|417.79|420.21|418.01|420.21|418.01|419.99|417.79|0
1639545440000|2021-12-15 05:17:20|420.42|418.22|420.31|418.11|420.42|418.22|420.31|418.11|0
1639545450000|2021-12-15 05:17:30|420.42|418.22|420.21|418.01|420.42|418.22|420.21|418.01|0
1639545460000|2021-12-15 05:17:40|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639545470000|2021-12-15 05:17:50|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639545480000|2021-12-15 05:18:00|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639545500000|2021-12-15 05:18:20|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639545510000|2021-12-15 05:18:30|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639545520000|2021-12-15 05:18:40|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639545540000|2021-12-15 05:19:00|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639545550000|2021-12-15 05:19:10|419.78|417.58|419.78|417.58|419.78|417.58|419.78|417.58|0
1639545570000|2021-12-15 05:19:30|419.66|417.46|419.66|417.46|419.66|417.46|419.66|417.46|0
1639545580000|2021-12-15 05:19:40|419.78|417.58|419.56|417.36|419.78|417.58|419.56|417.36|0
1639545610000|2021-12-15 05:20:10|419.45|417.25|419.35|417.15|419.45|417.25|419.35|417.15|0
1639545630000|2021-12-15 05:20:30|419.45|417.25|419.35|417.15|419.45|417.25|419.35|417.15|0
1639545640000|2021-12-15 05:20:40|419.13|416.93|418.91|416.71|419.13|416.93|418.91|416.71|0
1639545650000|2021-12-15 05:20:50|418.8|416.6|418.7|416.5|418.8|416.6|418.7|416.5|0
1639545660000|2021-12-15 05:21:00|418.91|416.71|418.91|416.71|418.91|416.71|418.91|416.71|0
1639545670000|2021-12-15 05:21:10|419.13|416.93|419.23|417.03|419.23|417.03|419.13|416.93|0
1639545680000|2021-12-15 05:21:20|419.34|417.14|419.34|417.14|419.34|417.14|419.34|417.14|0
1639545700000|2021-12-15 05:21:40|419.13|416.93|419.34|417.14|419.34|417.14|419.13|416.93|0
1639545720000|2021-12-15 05:22:00|419.23|417.03|419.34|417.14|419.34|417.14|419.13|416.93|0
1639545730000|2021-12-15 05:22:10|419.56|417.36|419.45|417.25|419.56|417.36|419.34|417.14|0
1639545740000|2021-12-15 05:22:20|419.56|417.36|419.56|417.36|419.56|417.36|419.56|417.36|0
1639545770000|2021-12-15 05:22:50|419.34|417.14|419.34|417.14|419.34|417.14|419.34|417.14|0
1639545780000|2021-12-15 05:23:00|419.56|417.36|419.34|417.14|419.56|417.36|419.34|417.14|0
1639545800000|2021-12-15 05:23:20|419.45|417.25|419.56|417.36|419.56|417.36|419.45|417.25|0
1639545840000|2021-12-15 05:24:00|419.45|417.25|419.56|417.36|419.56|417.36|419.45|417.25|0
1639545860000|2021-12-15 05:24:20|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639545880000|2021-12-15 05:24:40|419.66|417.46|419.66|417.46|419.77|417.57|419.66|417.46|0
1639545900000|2021-12-15 05:25:00|419.56|417.36|419.56|417.36|419.56|417.36|419.56|417.36|0
1639545910000|2021-12-15 05:25:10|419.66|417.46|419.66|417.46|419.66|417.46|419.66|417.46|0
1639545920000|2021-12-15 05:25:20|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639545950000|2021-12-15 05:25:50|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639545990000|2021-12-15 05:26:30|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639546010000|2021-12-15 05:26:50|419.56|417.36|419.77|417.57|419.77|417.57|419.56|417.36|0
1639546020000|2021-12-15 05:27:00|419.66|417.46|419.77|417.57|419.77|417.57|419.56|417.36|0
1639546040000|2021-12-15 05:27:20|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639546050000|2021-12-15 05:27:30|419.87|417.67|419.77|417.57|419.99|417.79|419.77|417.57|0
1639546100000|2021-12-15 05:28:20|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639546110000|2021-12-15 05:28:30|420.09|417.89|420.09|417.89|420.09|417.89|420.09|417.89|0
1639546120000|2021-12-15 05:28:40|419.98|417.78|420.42|418.22|420.42|418.22|419.98|417.78|0
1639546130000|2021-12-15 05:28:50|420.2|418|420.3|418.1|420.42|418.22|420.2|418|0
1639546140000|2021-12-15 05:29:00|420.2|418|420.42|418.22|420.42|418.22|420.2|418|0
1639546150000|2021-12-15 05:29:10|420.63|418.43|420.42|418.22|420.63|418.43|420.42|418.22|0
1639546160000|2021-12-15 05:29:20|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1639546170000|2021-12-15 05:29:30|420.42|418.22|420.63|418.43|420.63|418.43|420.42|418.22|0
1639546180000|2021-12-15 05:29:40|420.41|418.21|420.63|418.43|420.63|418.43|420.41|418.21|0
1639546190000|2021-12-15 05:29:50|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1639546200000|2021-12-15 05:30:00|420.63|418.43|420.63|418.43|420.63|418.43|420.41|418.21|0
1639546210000|2021-12-15 05:30:10|420.73|418.53|420.63|418.43|420.73|418.53|420.63|418.43|0
1639546220000|2021-12-15 05:30:20|420.73|418.53|420.85|418.65|420.85|418.65|420.73|418.53|0
1639546230000|2021-12-15 05:30:30|421.06|418.86|421.16|418.96|421.16|418.96|421.06|418.86|0
1639546240000|2021-12-15 05:30:40|421.28|419.08|421.49|419.29|421.49|419.29|421.28|419.08|0
1639546260000|2021-12-15 05:31:00|421.6|419.4|421.71|419.51|421.71|419.51|421.6|419.4|0
1639546270000|2021-12-15 05:31:10|421.92|419.72|421.92|419.72|421.92|419.72|421.92|419.72|0
1639546280000|2021-12-15 05:31:20|422.14|419.94|421.92|419.72|422.14|419.94|421.92|419.72|0
1639546290000|2021-12-15 05:31:30|422.14|419.94|421.81|419.61|422.14|419.94|421.81|419.61|0
1639546300000|2021-12-15 05:31:40|421.71|419.51|421.81|419.61|421.92|419.72|421.71|419.51|0
1639546310000|2021-12-15 05:31:50|421.92|419.72|421.92|419.72|421.92|419.72|421.81|419.61|0
1639546320000|2021-12-15 05:32:00|422.03|419.83|422.14|419.94|422.14|419.94|421.92|419.72|0
1639546350000|2021-12-15 05:32:30|421.71|419.51|421.92|419.72|421.92|419.72|421.71|419.51|0
1639546360000|2021-12-15 05:32:40|421.81|419.61|421.92|419.72|422.14|419.94|421.81|419.61|0
1639546370000|2021-12-15 05:32:50|421.71|419.51|421.71|419.51|421.92|419.72|421.71|419.51|0
1639546380000|2021-12-15 05:33:00|421.81|419.61|421.71|419.51|421.81|419.61|421.71|419.51|0
1639546390000|2021-12-15 05:33:10|421.49|419.29|421.49|419.29|421.49|419.29|421.49|419.29|0
1639546400000|2021-12-15 05:33:20|421.71|419.51|421.71|419.51|421.81|419.61|421.71|419.51|0
1639546410000|2021-12-15 05:33:30|421.81|419.61|421.92|419.72|421.92|419.72|421.71|419.51|0
1639546420000|2021-12-15 05:33:40|422.14|419.94|422.14|419.94|422.14|419.94|422.14|419.94|0
1639546430000|2021-12-15 05:33:50|422.35|420.15|422.35|420.15|422.35|420.15|422.35|420.15|0
1639546500000|2021-12-15 05:35:00|421.92|419.72|421.7|419.5|421.92|419.72|421.7|419.5|0
1639546510000|2021-12-15 05:35:10|421.59|419.39|421.92|419.72|421.92|419.72|421.59|419.39|0
1639546520000|2021-12-15 05:35:20|422.02|419.82|422.14|419.94|422.14|419.94|421.92|419.72|0
1639546530000|2021-12-15 05:35:30|422.02|419.82|421.92|419.72|422.02|419.82|421.92|419.72|0
1639546540000|2021-12-15 05:35:40|421.81|419.61|421.92|419.72|421.92|419.72|421.81|419.61|0
1639546550000|2021-12-15 05:35:50|422.02|419.82|421.92|419.72|422.02|419.82|421.92|419.72|0
1639546560000|2021-12-15 05:36:00|422.02|419.82|421.92|419.72|422.02|419.82|421.92|419.72|0
1639546590000|2021-12-15 05:36:30|422.02|419.82|421.92|419.72|422.02|419.82|421.92|419.72|0
1639546620000|2021-12-15 05:37:00|422.13|419.93|421.92|419.72|422.13|419.93|421.92|419.72|0
1639546640000|2021-12-15 05:37:20|421.81|419.61|421.7|419.5|421.81|419.61|421.7|419.5|0
1639546660000|2021-12-15 05:37:40|421.81|419.61|421.7|419.5|421.81|419.61|421.7|419.5|0
1639546670000|2021-12-15 05:37:50|421.81|419.61|421.7|419.5|421.81|419.61|421.7|419.5|0
1639546680000|2021-12-15 05:38:00|421.92|419.72|421.92|419.72|422.02|419.82|421.92|419.72|0
1639546710000|2021-12-15 05:38:30|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1639546720000|2021-12-15 05:38:40|422.13|419.93|422.13|419.93|422.13|419.93|422.02|419.82|0
1639546740000|2021-12-15 05:39:00|421.92|419.72|421.92|419.72|421.92|419.72|421.92|419.72|0
1639546770000|2021-12-15 05:39:30|421.8|419.6|421.92|419.72|421.92|419.72|421.8|419.6|0
1639546830000|2021-12-15 05:40:30|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1639546840000|2021-12-15 05:40:40|421.92|419.72|422.13|419.93|422.13|419.93|421.92|419.72|0
1639546850000|2021-12-15 05:40:50|422.02|419.82|422.13|419.93|422.13|419.93|422.02|419.82|0
1639546860000|2021-12-15 05:41:00|422.02|419.82|422.13|419.93|422.13|419.93|421.91|419.71|0
1639546890000|2021-12-15 05:41:30|422.35|420.15|422.35|420.15|422.35|420.15|422.35|420.15|0
1639546900000|2021-12-15 05:41:40|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1639546920000|2021-12-15 05:42:00|422.23|420.03|422.35|420.15|422.35|420.15|422.23|420.03|0
1639546950000|2021-12-15 05:42:30|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1639546960000|2021-12-15 05:42:40|422.23|420.03|422.13|419.93|422.23|420.03|422.13|419.93|0
1639546980000|2021-12-15 05:43:00|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1639546990000|2021-12-15 05:43:10|421.91|419.71|422.13|419.93|422.13|419.93|421.91|419.71|0
1639547000000|2021-12-15 05:43:20|422.02|419.82|422.13|419.93|422.13|419.93|422.02|419.82|0
1639547010000|2021-12-15 05:43:30|421.91|419.71|422.02|419.82|422.13|419.93|421.91|419.71|0
1639547020000|2021-12-15 05:43:40|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1639547030000|2021-12-15 05:43:50|421.91|419.71|421.91|419.71|421.91|419.71|421.91|419.71|0
1639547050000|2021-12-15 05:44:10|422.02|419.82|422.13|419.93|422.13|419.93|422.02|419.82|0
1639547060000|2021-12-15 05:44:20|421.91|419.71|421.91|419.71|422.02|419.82|421.91|419.71|0
1639547070000|2021-12-15 05:44:30|422.02|419.82|422.13|419.93|422.13|419.93|422.02|419.82|0
1639547080000|2021-12-15 05:44:40|421.91|419.71|421.91|419.71|421.91|419.71|421.91|419.71|0
1639547100000|2021-12-15 05:45:00|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1639547110000|2021-12-15 05:45:10|422.13|419.93|422.02|419.82|422.13|419.93|422.02|419.82|0
1639547120000|2021-12-15 05:45:20|421.91|419.71|421.91|419.71|421.91|419.71|421.91|419.71|0
1639547140000|2021-12-15 05:45:40|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1639547150000|2021-12-15 05:45:50|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1639547250000|2021-12-15 05:47:30|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1639547280000|2021-12-15 05:48:00|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1639547300000|2021-12-15 05:48:20|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1639547310000|2021-12-15 05:48:30|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1639547420000|2021-12-15 05:50:20|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1639547430000|2021-12-15 05:50:30|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1639547690000|2021-12-15 05:54:50|422.12|419.92|422.34|420.14|422.34|420.14|422.12|419.92|0
1639547710000|2021-12-15 05:55:10|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1639547720000|2021-12-15 05:55:20|422.01|419.81|422.01|419.81|422.01|419.81|422.01|419.81|0
1639547730000|2021-12-15 05:55:30|422.12|419.92|422.33|420.13|422.33|420.13|422.12|419.92|0
1639547740000|2021-12-15 05:55:40|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1639547780000|2021-12-15 05:56:20|422.33|420.13|422.33|420.13|422.33|420.13|422.33|420.13|0
1639547790000|2021-12-15 05:56:30|422.22|420.02|422.33|420.13|422.33|420.13|422.12|419.92|0
1639547800000|2021-12-15 05:56:40|422.12|419.92|421.9|419.7|422.12|419.92|421.9|419.7|0
1639547830000|2021-12-15 05:57:10|421.69|419.49|421.69|419.49|421.69|419.49|421.69|419.49|0
1639547840000|2021-12-15 05:57:20|421.47|419.27|421.47|419.27|421.47|419.27|421.47|419.27|0
1639547850000|2021-12-15 05:57:30|421.69|419.49|421.69|419.49|421.69|419.49|421.69|419.49|0
1639547860000|2021-12-15 05:57:40|421.47|419.27|421.57|419.37|421.57|419.37|421.47|419.27|0
1639547870000|2021-12-15 05:57:50|421.47|419.27|421.47|419.27|421.69|419.49|421.47|419.27|0
1639547880000|2021-12-15 05:58:00|421.69|419.49|421.9|419.7|421.9|419.7|421.69|419.49|0
1639547890000|2021-12-15 05:58:10|422|419.8|422.12|419.92|422.12|419.92|422|419.8|0
1639547900000|2021-12-15 05:58:20|422|419.8|421.9|419.7|422|419.8|421.9|419.7|0
1639547910000|2021-12-15 05:58:30|422|419.8|421.9|419.7|422|419.8|421.9|419.7|0
1639547920000|2021-12-15 05:58:40|422|419.8|422|419.8|422|419.8|422|419.8|0
1639547930000|2021-12-15 05:58:50|421.9|419.7|421.9|419.7|421.9|419.7|421.9|419.7|0
1639547950000|2021-12-15 05:59:10|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1639547970000|2021-12-15 05:59:30|422.33|420.13|422.33|420.13|422.33|420.13|422.22|420.02|0
1639547990000|2021-12-15 05:59:50|423.19|420.99|421.68|419.48|423.19|420.99|421.47|419.27|0
1639548000000|2021-12-15 06:00:00|422.76|420.56|422.76|420.56|422.76|420.56|422.55|420.35|0
1639548010000|2021-12-15 06:00:10|422.65|420.45|422.65|420.45|422.65|420.45|422.55|420.35|0
1639548020000|2021-12-15 06:00:20|422.33|420.13|422|419.8|422.33|420.13|421.68|419.48|0
1639548030000|2021-12-15 06:00:30|422.12|419.92|421.9|419.7|422.12|419.92|421.9|419.7|0
1639548050000|2021-12-15 06:00:50|421.68|419.48|421.68|419.48|421.68|419.48|421.68|419.48|0
1639548060000|2021-12-15 06:01:00|421.9|419.7|422.55|420.35|422.55|420.35|421.9|419.7|0
1639548070000|2021-12-15 06:01:10|422.98|420.78|422.55|420.35|422.98|420.78|422.55|420.35|0
1639548090000|2021-12-15 06:01:30|422.76|420.56|422.76|420.56|422.76|420.56|422.76|420.56|0
1639548100000|2021-12-15 06:01:40|422.98|420.78|422.98|420.78|422.98|420.78|422.76|420.56|0
1639548110000|2021-12-15 06:01:50|423.08|420.88|423.41|421.21|423.41|421.21|423.08|420.88|0
1639548120000|2021-12-15 06:02:00|423.51|421.31|423.84|421.64|424.06|421.86|423.51|421.31|0
1639548140000|2021-12-15 06:02:20|423.62|421.42|424.06|421.86|424.06|421.86|423.62|421.42|0
1639548150000|2021-12-15 06:02:30|423.94|421.74|424.06|421.86|424.06|421.86|423.94|421.74|0
1639548160000|2021-12-15 06:02:40|424.27|422.07|424.27|422.07|424.27|422.07|424.06|421.86|0
1639548170000|2021-12-15 06:02:50|424.06|421.86|424.06|421.86|424.06|421.86|424.06|421.86|0
1639548180000|2021-12-15 06:03:00|423.84|421.64|423.73|421.53|423.84|421.64|423.73|421.53|0
1639548190000|2021-12-15 06:03:10|423.62|421.42|423.62|421.42|423.62|421.42|423.62|421.42|0
1639548200000|2021-12-15 06:03:20|423.84|421.64|424.27|422.07|424.27|422.07|423.84|421.64|0
1639548210000|2021-12-15 06:03:30|424.06|421.86|424.06|421.86|424.06|421.86|423.84|421.64|0
1639548220000|2021-12-15 06:03:40|424.27|422.07|424.27|422.07|424.27|422.07|424.27|422.07|0
1639548230000|2021-12-15 06:03:50|424.06|421.86|424.06|421.86|424.06|421.86|424.06|421.86|0
1639548240000|2021-12-15 06:04:00|423.84|421.64|423.94|421.74|424.06|421.86|423.84|421.64|0
1639548250000|2021-12-15 06:04:10|424.06|421.86|424.27|422.07|424.27|422.07|424.06|421.86|0
1639548260000|2021-12-15 06:04:20|424.06|421.86|424.06|421.86|424.06|421.86|424.06|421.86|0
1639548270000|2021-12-15 06:04:30|423.84|421.64|423.62|421.42|423.84|421.64|423.62|421.42|0
1639548280000|2021-12-15 06:04:40|423.73|421.53|423.84|421.64|423.84|421.64|423.73|421.53|0
1639548290000|2021-12-15 06:04:50|423.73|421.53|423.84|421.64|423.84|421.64|423.62|421.42|0
1639548300000|2021-12-15 06:05:00|423.73|421.53|424.05|421.85|424.05|421.85|423.73|421.53|0
1639548310000|2021-12-15 06:05:10|423.84|421.64|424.27|422.07|424.27|422.07|423.84|421.64|0
1639548320000|2021-12-15 06:05:20|424.16|421.96|424.16|421.96|424.16|421.96|424.16|421.96|0
1639548330000|2021-12-15 06:05:30|424.05|421.85|424.05|421.85|424.05|421.85|424.05|421.85|0
1639548350000|2021-12-15 06:05:50|424.27|422.07|424.27|422.07|424.27|422.07|424.27|422.07|0
1639548360000|2021-12-15 06:06:00|424.05|421.85|424.27|422.07|424.27|422.07|424.05|421.85|0
1639548380000|2021-12-15 06:06:20|424.16|421.96|424.05|421.85|424.16|421.96|424.05|421.85|0
1639548390000|2021-12-15 06:06:30|423.84|421.64|423.84|421.64|423.84|421.64|423.84|421.64|0
1639548410000|2021-12-15 06:06:50|423.62|421.42|423.41|421.21|423.62|421.42|423.41|421.21|0
1639548430000|2021-12-15 06:07:10|423.19|420.99|423.19|420.99|423.19|420.99|423.19|420.99|0
1639548440000|2021-12-15 06:07:20|423.29|421.09|423.4|421.2|423.4|421.2|423.29|421.09|0
1639548450000|2021-12-15 06:07:30|423.62|421.42|423.62|421.42|423.62|421.42|423.62|421.42|0
1639548460000|2021-12-15 06:07:40|423.84|421.64|423.62|421.42|423.84|421.64|423.62|421.42|0
1639548470000|2021-12-15 06:07:50|423.4|421.2|423.19|420.99|423.4|421.2|423.19|420.99|0
1639548480000|2021-12-15 06:08:00|423.29|421.09|423.4|421.2|423.4|421.2|423.29|421.09|0
1639548490000|2021-12-15 06:08:10|423.51|421.31|423.4|421.2|423.51|421.31|423.4|421.2|0
1639548520000|2021-12-15 06:08:40|423.19|420.99|423.19|420.99|423.19|420.99|423.19|420.99|0
1639548540000|2021-12-15 06:09:00|423.29|421.09|423.19|420.99|423.29|421.09|423.19|420.99|0
1639548550000|2021-12-15 06:09:10|422.97|420.77|423.19|420.99|423.19|420.99|422.97|420.77|0
1639548570000|2021-12-15 06:09:30|423.07|420.87|423.19|420.99|423.19|420.99|423.07|420.87|0
1639548580000|2021-12-15 06:09:40|423.4|421.2|423.19|420.99|423.4|421.2|423.19|420.99|0
1639548590000|2021-12-15 06:09:50|423.29|421.09|423.19|420.99|423.29|421.09|423.19|420.99|0
1639548600000|2021-12-15 06:10:00|423.29|421.09|423.29|421.09|423.29|421.09|423.29|421.09|0
1639548610000|2021-12-15 06:10:10|423.4|421.2|423.62|421.42|423.62|421.42|423.4|421.2|0
1639548620000|2021-12-15 06:10:20|423.51|421.31|423.62|421.42|423.72|421.52|423.51|421.31|0
1639548630000|2021-12-15 06:10:30|423.4|421.2|423.4|421.2|423.4|421.2|423.4|421.2|0
1639548650000|2021-12-15 06:10:50|423.19|420.99|423.19|420.99|423.19|420.99|423.19|420.99|0
1639548670000|2021-12-15 06:11:10|423.29|421.09|423.19|420.99|423.29|421.09|423.19|420.99|0
1639548680000|2021-12-15 06:11:20|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1639548690000|2021-12-15 06:11:30|423.19|420.99|422.97|420.77|423.19|420.99|422.97|420.77|0
1639548700000|2021-12-15 06:11:40|423.07|420.87|423.19|420.99|423.19|420.99|423.07|420.87|0
1639548710000|2021-12-15 06:11:50|422.97|420.77|423.07|420.87|423.07|420.87|422.97|420.77|0
1639548720000|2021-12-15 06:12:00|422.97|420.77|422.11|419.91|422.97|420.77|422.11|419.91|0
1639548730000|2021-12-15 06:12:10|422.32|420.12|422.11|419.91|422.32|420.12|422.11|419.91|0
1639548740000|2021-12-15 06:12:20|422.21|420.01|422.32|420.12|422.32|420.12|422.21|420.01|0
1639548750000|2021-12-15 06:12:30|422.54|420.34|422.54|420.34|422.54|420.34|422.54|420.34|0
1639548760000|2021-12-15 06:12:40|422.64|420.44|422.75|420.55|422.75|420.55|422.54|420.34|0
1639548780000|2021-12-15 06:13:00|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1639548790000|2021-12-15 06:13:10|423.18|420.98|423.18|420.98|423.18|420.98|423.18|420.98|0
1639548810000|2021-12-15 06:13:30|423.4|421.2|423.18|420.98|423.4|421.2|423.18|420.98|0
1639548820000|2021-12-15 06:13:40|423.29|421.09|423.29|421.09|423.29|421.09|423.18|420.98|0
1639548830000|2021-12-15 06:13:50|423.18|420.98|422.75|420.55|423.29|421.09|422.75|420.55|0
1639548840000|2021-12-15 06:14:00|422.97|420.77|423.4|421.2|423.4|421.2|422.97|420.77|0
1639548850000|2021-12-15 06:14:10|423.18|420.98|423.18|420.98|423.18|420.98|423.18|420.98|0
1639548860000|2021-12-15 06:14:20|423.07|420.87|423.07|420.87|423.07|420.87|422.97|420.77|0
1639548870000|2021-12-15 06:14:30|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1639548890000|2021-12-15 06:14:50|423.18|420.98|423.18|420.98|423.18|420.98|423.18|420.98|0
1639548900000|2021-12-15 06:15:00|423.29|421.09|423.18|420.98|423.4|421.2|423.18|420.98|0
1639548910000|2021-12-15 06:15:10|423.29|421.09|423.29|421.09|423.29|421.09|423.18|420.98|0
1639548920000|2021-12-15 06:15:20|423.4|421.2|423.61|421.41|423.61|421.41|423.4|421.2|0
1639548930000|2021-12-15 06:15:30|423.5|421.3|423.61|421.41|423.61|421.41|423.5|421.3|0
1639548940000|2021-12-15 06:15:40|423.72|421.52|423.61|421.41|423.72|421.52|423.61|421.41|0
1639548950000|2021-12-15 06:15:50|423.72|421.52|423.61|421.41|423.72|421.52|423.61|421.41|0
1639548960000|2021-12-15 06:16:00|423.4|421.2|423.4|421.2|423.5|421.3|423.4|421.2|0
1639548970000|2021-12-15 06:16:10|423.5|421.3|423.5|421.3|423.5|421.3|423.5|421.3|0
1639548990000|2021-12-15 06:16:30|423.4|421.2|423.4|421.2|423.4|421.2|423.4|421.2|0
1639549000000|2021-12-15 06:16:40|423.5|421.3|423.61|421.41|423.61|421.41|423.5|421.3|0
1639549010000|2021-12-15 06:16:50|423.4|421.2|423.4|421.2|423.4|421.2|423.4|421.2|0
1639549020000|2021-12-15 06:17:00|423.61|421.41|423.61|421.41|423.61|421.41|423.5|421.3|0
1639549030000|2021-12-15 06:17:10|423.4|421.2|423.4|421.2|423.4|421.2|423.4|421.2|0
1639549040000|2021-12-15 06:17:20|423.61|421.41|423.4|421.2|423.61|421.41|423.4|421.2|0
1639549050000|2021-12-15 06:17:30|423.61|421.41|423.4|421.2|423.61|421.41|423.4|421.2|0
1639549060000|2021-12-15 06:17:40|423.07|420.87|423.18|420.98|423.18|420.98|423.07|420.87|0
1639549070000|2021-12-15 06:17:50|422.75|420.55|422.75|420.55|422.75|420.55|422.75|420.55|0
1639549080000|2021-12-15 06:18:00|422.85|420.65|422.96|420.76|422.96|420.76|422.75|420.55|0
1639549090000|2021-12-15 06:18:10|422.85|420.65|422.75|420.55|422.85|420.65|422.75|420.55|0
1639549100000|2021-12-15 06:18:20|422.96|420.76|422.96|420.76|422.96|420.76|422.96|420.76|0
1639549110000|2021-12-15 06:18:30|422.85|420.65|422.85|420.65|422.85|420.65|422.85|420.65|0
1639549120000|2021-12-15 06:18:40|422.75|420.55|422.75|420.55|422.75|420.55|422.75|420.55|0
1639549130000|2021-12-15 06:18:50|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1639549140000|2021-12-15 06:19:00|422.64|420.44|422.75|420.55|422.75|420.55|422.53|420.33|0
1639549150000|2021-12-15 06:19:10|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1639549160000|2021-12-15 06:19:20|422.32|420.12|422.32|420.12|422.32|420.12|422.32|420.12|0
1639549170000|2021-12-15 06:19:30|422.2|420|422.2|420|422.2|420|422.2|420|0
1639549180000|2021-12-15 06:19:40|422.32|420.12|422.32|420.12|422.32|420.12|422.32|420.12|0
1639549200000|2021-12-15 06:20:00|422.53|420.33|422.53|420.33|422.53|420.33|422.42|420.22|0
1639549210000|2021-12-15 06:20:10|422.42|420.22|422.42|420.22|422.42|420.22|422.42|420.22|0
1639549220000|2021-12-15 06:20:20|422.53|420.33|422.42|420.22|422.53|420.33|422.42|420.22|0
1639549250000|2021-12-15 06:20:50|422.53|420.33|422.53|420.33|422.53|420.33|422.42|420.22|0
1639549260000|2021-12-15 06:21:00|422.31|420.11|422.31|420.11|422.31|420.11|422.31|420.11|0
1639549270000|2021-12-15 06:21:10|422.1|419.9|421.88|419.68|422.1|419.9|421.88|419.68|0
1639549280000|2021-12-15 06:21:20|422.1|419.9|422.1|419.9|422.1|419.9|422.1|419.9|0
1639549290000|2021-12-15 06:21:30|421.99|419.79|422.1|419.9|422.1|419.9|421.88|419.68|0
1639549310000|2021-12-15 06:21:50|422.2|420|422.31|420.11|422.31|420.11|422.2|420|0
1639549320000|2021-12-15 06:22:00|422.1|419.9|422.1|419.9|422.1|419.9|422.1|419.9|0
1639549330000|2021-12-15 06:22:10|422.2|420|422.31|420.11|422.31|420.11|422.2|420|0
1639549340000|2021-12-15 06:22:20|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1639549350000|2021-12-15 06:22:30|422.75|420.55|422.63|420.43|422.75|420.55|422.63|420.43|0
1639549360000|2021-12-15 06:22:40|422.75|420.55|422.74|420.54|422.75|420.55|422.74|420.54|0
1639549370000|2021-12-15 06:22:50|422.53|420.33|422.31|420.11|422.53|420.33|422.31|420.11|0
1639549380000|2021-12-15 06:23:00|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1639549410000|2021-12-15 06:23:30|421.98|419.78|422.1|419.9|422.1|419.9|421.98|419.78|0
1639549420000|2021-12-15 06:23:40|421.98|419.78|421.98|419.78|421.98|419.78|421.98|419.78|0
1639549430000|2021-12-15 06:23:50|422.1|419.9|421.88|419.68|422.1|419.9|421.88|419.68|0
1639549440000|2021-12-15 06:24:00|421.67|419.47|421.55|419.35|421.67|419.47|421.55|419.35|0
1639549450000|2021-12-15 06:24:10|421.45|419.25|421.45|419.25|421.55|419.35|421.45|419.25|0
1639549460000|2021-12-15 06:24:20|421.23|419.03|421.34|419.14|421.45|419.25|421.23|419.03|0
1639549470000|2021-12-15 06:24:30|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1639549480000|2021-12-15 06:24:40|421.02|418.82|421.23|419.03|421.23|419.03|421.02|418.82|0
1639549500000|2021-12-15 06:25:00|421.12|418.92|421.34|419.14|421.34|419.14|421.12|418.92|0
1639549510000|2021-12-15 06:25:10|421.23|419.03|421.45|419.25|421.45|419.25|421.23|419.03|0
1639549520000|2021-12-15 06:25:20|421.02|418.82|420.9|418.7|421.02|418.82|420.8|418.6|0
1639549530000|2021-12-15 06:25:30|421.02|418.82|421.02|418.82|421.02|418.82|420.8|418.6|0
1639549550000|2021-12-15 06:25:50|421.23|419.03|421.45|419.25|421.45|419.25|421.23|419.03|0
1639549570000|2021-12-15 06:26:10|421.34|419.14|421.34|419.14|421.45|419.25|421.23|419.03|0
1639549580000|2021-12-15 06:26:20|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1639549590000|2021-12-15 06:26:30|421.45|419.25|421.23|419.03|421.45|419.25|421.23|419.03|0
1639549600000|2021-12-15 06:26:40|421.34|419.14|421.12|418.92|421.34|419.14|421.12|418.92|0
1639549610000|2021-12-15 06:26:50|421.02|418.82|421.23|419.03|421.23|419.03|421.02|418.82|0
1639549620000|2021-12-15 06:27:00|421.45|419.25|421.45|419.25|421.45|419.25|421.45|419.25|0
1639549630000|2021-12-15 06:27:10|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1639549640000|2021-12-15 06:27:20|421.33|419.13|421.23|419.03|421.33|419.13|421.23|419.03|0
1639549650000|2021-12-15 06:27:30|421.33|419.13|421.23|419.03|421.45|419.25|421.23|419.03|0
1639549660000|2021-12-15 06:27:40|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1639549670000|2021-12-15 06:27:50|421.45|419.25|421.45|419.25|421.45|419.25|421.45|419.25|0
1639549680000|2021-12-15 06:28:00|421.33|419.13|421.23|419.03|421.33|419.13|421.23|419.03|0
1639549690000|2021-12-15 06:28:10|421.45|419.25|421.23|419.03|421.45|419.25|421.23|419.03|0
1639549700000|2021-12-15 06:28:20|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1639549710000|2021-12-15 06:28:30|421.45|419.25|421.33|419.13|421.45|419.25|421.33|419.13|0
1639549720000|2021-12-15 06:28:40|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1639549730000|2021-12-15 06:28:50|421.33|419.13|421.23|419.03|421.33|419.13|421.23|419.03|0
1639549760000|2021-12-15 06:29:20|421.01|418.81|421.12|418.92|421.23|419.03|421.01|418.81|0
1639549770000|2021-12-15 06:29:30|421.23|419.03|421.12|418.92|421.23|419.03|421.01|418.81|0
1639549780000|2021-12-15 06:29:40|421.23|419.03|421.12|418.92|421.23|419.03|421.12|418.92|0
1639549790000|2021-12-15 06:29:50|421.23|419.03|421.01|418.81|421.23|419.03|421.01|418.81|0
1639549800000|2021-12-15 06:30:00|421.23|419.03|421.44|419.24|421.44|419.24|421.23|419.03|0
1639549820000|2021-12-15 06:30:20|421.33|419.13|421.44|419.24|421.44|419.24|421.33|419.13|0
1639549830000|2021-12-15 06:30:30|421.23|419.03|421.01|418.81|421.23|419.03|421.01|418.81|0
1639549840000|2021-12-15 06:30:40|420.8|418.6|420.8|418.6|420.8|418.6|420.8|418.6|0
1639549850000|2021-12-15 06:30:50|420.69|418.49|420.58|418.38|420.8|418.6|420.58|418.38|0
1639549870000|2021-12-15 06:31:10|420.8|418.6|420.8|418.6|420.8|418.6|420.8|418.6|0
1639549900000|2021-12-15 06:31:40|420.68|418.48|420.68|418.48|420.68|418.48|420.68|418.48|0
1639549910000|2021-12-15 06:31:50|420.8|418.6|420.8|418.6|420.8|418.6|420.8|418.6|0
1639549930000|2021-12-15 06:32:10|420.68|418.48|420.15|417.95|420.68|418.48|420.15|417.95|0
1639549940000|2021-12-15 06:32:20|419.93|417.73|419.29|417.09|419.93|417.73|419.29|417.09|0
1639549950000|2021-12-15 06:32:30|419.07|416.87|419.29|417.09|419.29|417.09|419.07|416.87|0
1639549970000|2021-12-15 06:32:50|419.07|416.87|419.07|416.87|419.07|416.87|419.07|416.87|0
1639549980000|2021-12-15 06:33:00|419.29|417.09|419.5|417.3|419.5|417.3|419.29|417.09|0
1639549990000|2021-12-15 06:33:10|419.29|417.09|419.29|417.09|419.29|417.09|419.07|416.87|0
1639550000000|2021-12-15 06:33:20|419.18|416.98|419.07|416.87|419.18|416.98|418.96|416.76|0
1639550010000|2021-12-15 06:33:30|418.86|416.66|418.86|416.66|418.86|416.66|418.86|416.66|0
1639550020000|2021-12-15 06:33:40|418.64|416.44|418.64|416.44|418.64|416.44|418.64|416.44|0
1639550030000|2021-12-15 06:33:50|418.21|416.01|418.21|416.01|418.21|416.01|418.21|416.01|0
1639550040000|2021-12-15 06:34:00|418|415.8|418.31|416.11|418.43|416.23|418|415.8|0
1639550050000|2021-12-15 06:34:10|418.43|416.23|418.53|416.33|418.53|416.33|418.43|416.23|0
1639550060000|2021-12-15 06:34:20|418.43|416.23|418.21|416.01|418.43|416.23|418.21|416.01|0
1639550070000|2021-12-15 06:34:30|418.31|416.11|417.99|415.79|418.31|416.11|417.88|415.68|0
1639550080000|2021-12-15 06:34:40|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1639550090000|2021-12-15 06:34:50|417.56|415.36|417.35|415.15|417.78|415.58|417.35|415.15|0
1639550100000|2021-12-15 06:35:00|417.13|414.93|417.78|415.58|417.78|415.58|417.13|414.93|0
1639550110000|2021-12-15 06:35:10|417.13|414.93|417.35|415.15|417.35|415.15|417.13|414.93|0
1639550120000|2021-12-15 06:35:20|417.56|415.36|417.45|415.25|417.56|415.36|417.45|415.25|0
1639550130000|2021-12-15 06:35:30|417.56|415.36|417.56|415.36|417.56|415.36|417.35|415.15|0
1639550140000|2021-12-15 06:35:40|417.35|415.15|417.35|415.15|417.35|415.15|417.35|415.15|0
1639550150000|2021-12-15 06:35:50|417.13|414.93|417.13|414.93|417.13|414.93|417.13|414.93|0
1639550160000|2021-12-15 06:36:00|417.24|415.04|417.56|415.36|417.56|415.36|417.24|415.04|0
1639550170000|2021-12-15 06:36:10|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1639550180000|2021-12-15 06:36:20|417.88|415.68|417.88|415.68|417.88|415.68|417.88|415.68|0
1639550190000|2021-12-15 06:36:30|417.78|415.58|417.35|415.15|417.78|415.58|417.35|415.15|0
1639550210000|2021-12-15 06:36:50|417.24|415.04|417.24|415.04|417.24|415.04|417.13|414.93|0
1639550220000|2021-12-15 06:37:00|417.35|415.15|417.13|414.93|417.35|415.15|417.13|414.93|0
1639550230000|2021-12-15 06:37:10|416.92|414.72|417.02|414.82|417.02|414.82|416.92|414.72|0
1639550240000|2021-12-15 06:37:20|416.92|414.72|416.7|414.5|416.92|414.72|416.59|414.39|0
1639550260000|2021-12-15 06:37:40|416.59|414.39|416.7|414.5|416.7|414.5|416.59|414.39|0
1639550270000|2021-12-15 06:37:50|416.59|414.39|416.92|414.72|416.92|414.72|416.59|414.39|0
1639550280000|2021-12-15 06:38:00|417.13|414.93|417.13|414.93|417.13|414.93|417.13|414.93|0
1639550290000|2021-12-15 06:38:10|416.92|414.72|417.02|414.82|417.02|414.82|416.92|414.72|0
1639550300000|2021-12-15 06:38:20|417.13|414.93|417.13|414.93|417.13|414.93|417.13|414.93|0
1639550310000|2021-12-15 06:38:30|417.35|415.15|417.35|415.15|417.35|415.15|417.35|415.15|0
1639550320000|2021-12-15 06:38:40|417.23|415.03|417.35|415.15|417.35|415.15|417.23|415.03|0
1639550340000|2021-12-15 06:39:00|417.45|415.25|417.35|415.15|417.45|415.25|417.35|415.15|0
1639550350000|2021-12-15 06:39:10|417.45|415.25|417.45|415.25|417.45|415.25|417.45|415.25|0
1639550360000|2021-12-15 06:39:20|417.56|415.36|417.56|415.36|417.56|415.36|417.56|415.36|0
1639550370000|2021-12-15 06:39:30|417.78|415.58|417.56|415.36|417.78|415.58|417.56|415.36|0
1639550380000|2021-12-15 06:39:40|417.66|415.46|417.56|415.36|417.66|415.46|417.56|415.36|0
1639550390000|2021-12-15 06:39:50|417.78|415.58|417.88|415.68|417.88|415.68|417.78|415.58|0
1639550400000|2021-12-15 06:40:00|417.99|415.79|417.78|415.58|417.99|415.79|417.78|415.58|0
1639550410000|2021-12-15 06:40:10|417.99|415.79|417.99|415.79|417.99|415.79|417.99|415.79|0
1639550420000|2021-12-15 06:40:20|418.21|416.01|418.21|416.01|418.21|416.01|418.09|415.89|0
1639550430000|2021-12-15 06:40:30|417.99|415.79|417.99|415.79|417.99|415.79|417.99|415.79|0
1639550460000|2021-12-15 06:41:00|417.77|415.57|417.66|415.46|417.77|415.57|417.66|415.46|0
1639550470000|2021-12-15 06:41:10|417.77|415.57|417.88|415.68|417.88|415.68|417.77|415.57|0
1639550480000|2021-12-15 06:41:20|417.99|415.79|417.99|415.79|417.99|415.79|417.99|415.79|0
1639550490000|2021-12-15 06:41:30|418.09|415.89|418.42|416.22|418.42|416.22|418.09|415.89|0
1639550500000|2021-12-15 06:41:40|418.2|416|418.31|416.11|418.31|416.11|418.2|416|0
1639550510000|2021-12-15 06:41:50|418.2|416|418.2|416|418.2|416|418.2|416|0
1639550520000|2021-12-15 06:42:00|418.42|416.22|418.42|416.22|418.42|416.22|418.42|416.22|0
1639550530000|2021-12-15 06:42:10|418.52|416.32|418.52|416.32|418.52|416.32|418.52|416.32|0
1639550540000|2021-12-15 06:42:20|418.2|416|418.42|416.22|418.42|416.22|418.2|416|0
1639550550000|2021-12-15 06:42:30|418.52|416.32|417.99|415.79|418.52|416.32|417.99|415.79|0
1639550560000|2021-12-15 06:42:40|417.77|415.57|417.45|415.25|417.88|415.68|417.45|415.25|0
1639550570000|2021-12-15 06:42:50|417.56|415.36|417.56|415.36|417.56|415.36|417.45|415.25|0
1639550580000|2021-12-15 06:43:00|417.66|415.46|417.88|415.68|417.88|415.68|417.66|415.46|0
1639550590000|2021-12-15 06:43:10|417.77|415.57|417.77|415.57|417.77|415.57|417.77|415.57|0
1639550600000|2021-12-15 06:43:20|417.56|415.36|417.56|415.36|417.56|415.36|417.56|415.36|0
1639550610000|2021-12-15 06:43:30|417.45|415.25|417.56|415.36|417.56|415.36|417.45|415.25|0
1639550640000|2021-12-15 06:44:00|417.77|415.57|417.56|415.36|417.77|415.57|417.45|415.25|0
1639550650000|2021-12-15 06:44:10|417.45|415.25|417.02|414.82|417.45|415.25|417.02|414.82|0
1639550660000|2021-12-15 06:44:20|417.13|414.93|417.02|414.82|417.13|414.93|416.91|414.71|0
1639550670000|2021-12-15 06:44:30|417.01|414.81|416.91|414.71|417.01|414.81|416.91|414.71|0
1639550680000|2021-12-15 06:44:40|416.8|414.6|416.8|414.6|416.8|414.6|416.8|414.6|0
1639550690000|2021-12-15 06:44:50|416.91|414.71|417.13|414.93|417.13|414.93|416.7|414.5|0
1639550700000|2021-12-15 06:45:00|416.91|414.71|417.34|415.14|417.34|415.14|416.91|414.71|0
1639550710000|2021-12-15 06:45:10|417.44|415.24|417.56|415.36|417.56|415.36|417.44|415.24|0
1639550720000|2021-12-15 06:45:20|417.77|415.57|417.66|415.46|417.77|415.57|417.66|415.46|0
1639550730000|2021-12-15 06:45:30|417.56|415.36|417.44|415.24|417.56|415.36|417.44|415.24|0
1639550740000|2021-12-15 06:45:40|417.56|415.36|417.56|415.36|417.56|415.36|417.44|415.24|0
1639550750000|2021-12-15 06:45:50|417.13|414.93|417.13|414.93|417.13|414.93|417.13|414.93|0
1639550760000|2021-12-15 06:46:00|417.23|415.03|417.13|414.93|417.34|415.14|417.13|414.93|0
1639550770000|2021-12-15 06:46:10|417.23|415.03|417.34|415.14|417.34|415.14|417.23|415.03|0
1639550780000|2021-12-15 06:46:20|417.44|415.24|417.44|415.24|417.56|415.36|417.44|415.24|0
1639550790000|2021-12-15 06:46:30|417.77|415.57|417.77|415.57|417.77|415.57|417.77|415.57|0
1639550800000|2021-12-15 06:46:40|417.87|415.67|417.77|415.57|417.99|415.79|417.77|415.57|0
1639550810000|2021-12-15 06:46:50|417.87|415.67|417.87|415.67|417.98|415.78|417.87|415.67|0
1639550820000|2021-12-15 06:47:00|417.98|415.78|417.98|415.78|417.98|415.78|417.98|415.78|0
1639550830000|2021-12-15 06:47:10|417.77|415.57|417.77|415.57|417.77|415.57|417.77|415.57|0
1639550840000|2021-12-15 06:47:20|417.66|415.46|417.77|415.57|417.77|415.57|417.66|415.46|0
1639550860000|2021-12-15 06:47:40|417.55|415.35|417.55|415.35|417.55|415.35|417.55|415.35|0
1639550870000|2021-12-15 06:47:50|417.77|415.57|417.77|415.57|417.77|415.57|417.77|415.57|0
1639550890000|2021-12-15 06:48:10|417.55|415.35|417.55|415.35|417.55|415.35|417.55|415.35|0
1639550900000|2021-12-15 06:48:20|417.34|415.14|417.77|415.57|417.77|415.57|417.34|415.14|0
1639550940000|2021-12-15 06:49:00|417.98|415.78|417.98|415.78|417.98|415.78|417.98|415.78|0
1639551000000|2021-12-15 06:50:00|417.87|415.67|417.77|415.57|417.98|415.78|417.77|415.57|0
1639551010000|2021-12-15 06:50:10|417.87|415.67|417.87|415.67|417.87|415.67|417.87|415.67|0
1639551020000|2021-12-15 06:50:20|417.77|415.57|417.55|415.35|417.77|415.57|417.55|415.35|0
1639551070000|2021-12-15 06:51:10|417.44|415.24|417.44|415.24|417.44|415.24|417.44|415.24|0
1639551080000|2021-12-15 06:51:20|417.55|415.35|417.55|415.35|417.55|415.35|417.55|415.35|0
1639551090000|2021-12-15 06:51:30|417.44|415.24|417.34|415.14|417.44|415.24|417.34|415.14|0
1639551110000|2021-12-15 06:51:50|417.22|415.02|417.34|415.14|417.34|415.14|417.22|415.02|0
1639551160000|2021-12-15 06:52:40|417.12|414.92|416.91|414.71|417.12|414.92|416.91|414.71|0
1639551170000|2021-12-15 06:52:50|416.9|414.7|416.79|414.59|416.9|414.7|416.79|414.59|0
1639551180000|2021-12-15 06:53:00|416.9|414.7|417.01|414.81|417.01|414.81|416.79|414.59|0
1639551190000|2021-12-15 06:53:10|416.9|414.7|417.33|415.13|417.33|415.13|416.9|414.7|0
1639551200000|2021-12-15 06:53:20|417.55|415.35|417.33|415.13|417.55|415.35|417.33|415.13|0
1639551210000|2021-12-15 06:53:30|417.22|415.02|417.22|415.02|417.22|415.02|417.22|415.02|0
1639551220000|2021-12-15 06:53:40|417.12|414.92|417.01|414.81|417.12|414.92|417.01|414.81|0
1639551230000|2021-12-15 06:53:50|416.9|414.7|416.9|414.7|416.9|414.7|416.9|414.7|0
1639551240000|2021-12-15 06:54:00|417.12|414.92|416.9|414.7|417.12|414.92|416.9|414.7|0
1639551250000|2021-12-15 06:54:10|416.47|414.27|416.47|414.27|416.47|414.27|416.47|414.27|0
1639551270000|2021-12-15 06:54:30|416.26|414.06|415.61|413.41|416.26|414.06|415.61|413.41|0
1639551280000|2021-12-15 06:54:40|415.83|413.63|415.83|413.63|415.83|413.63|415.83|413.63|0
1639551290000|2021-12-15 06:54:50|415.93|413.73|415.61|413.41|415.93|413.73|415.61|413.41|0
1639551310000|2021-12-15 06:55:10|415.83|413.63|415.83|413.63|415.83|413.63|415.83|413.63|0
1639551330000|2021-12-15 06:55:30|415.93|413.73|415.93|413.73|415.93|413.73|415.93|413.73|0
1639551340000|2021-12-15 06:55:40|415.83|413.63|415.61|413.41|415.83|413.63|415.61|413.41|0
1639551350000|2021-12-15 06:55:50|415.72|413.52|415.72|413.52|415.72|413.52|415.72|413.52|0
1639551360000|2021-12-15 06:56:00|415.61|413.41|415.4|413.2|415.61|413.41|415.4|413.2|0
1639551370000|2021-12-15 06:56:10|414.97|412.77|415.07|412.87|415.07|412.87|414.97|412.77|0
1639551380000|2021-12-15 06:56:20|415.18|412.98|415.18|412.98|415.18|412.98|415.18|412.98|0
1639551390000|2021-12-15 06:56:30|415.29|413.09|415.18|412.98|415.29|413.09|415.18|412.98|0
1639551400000|2021-12-15 06:56:40|415.07|412.87|415.07|412.87|415.07|412.87|415.07|412.87|0
1639551410000|2021-12-15 06:56:50|415.18|412.98|415.07|412.87|415.18|412.98|415.07|412.87|0
1639551420000|2021-12-15 06:57:00|415.18|412.98|415.18|412.98|415.18|412.98|415.07|412.87|0
1639551430000|2021-12-15 06:57:10|415.07|412.87|415.07|412.87|415.18|412.98|415.07|412.87|0
1639551440000|2021-12-15 06:57:20|414.97|412.77|414.97|412.77|415.18|412.98|414.97|412.77|0
1639551450000|2021-12-15 06:57:30|415.18|412.98|414.97|412.77|415.18|412.98|414.97|412.77|0
1639551460000|2021-12-15 06:57:40|414.75|412.55|414.75|412.55|414.97|412.77|414.75|412.55|0
1639551470000|2021-12-15 06:57:50|414.54|412.34|414.54|412.34|414.54|412.34|414.54|412.34|0
1639551480000|2021-12-15 06:58:00|414.75|412.55|414.97|412.77|414.97|412.77|414.75|412.55|0
1639551490000|2021-12-15 06:58:10|415.18|412.98|415.4|413.2|415.4|413.2|415.18|412.98|0
1639551500000|2021-12-15 06:58:20|415.61|413.41|415.61|413.41|415.61|413.41|415.61|413.41|0
1639551510000|2021-12-15 06:58:30|415.4|413.2|415.29|413.09|415.4|413.2|415.29|413.09|0
1639551520000|2021-12-15 06:58:40|415.4|413.2|415.28|413.08|415.4|413.2|415.28|413.08|0
1639551530000|2021-12-15 06:58:50|415.4|413.2|415.4|413.2|415.4|413.2|415.4|413.2|0
1639551540000|2021-12-15 06:59:00|415.18|412.98|415.18|412.98|415.28|413.08|415.18|412.98|0
1639551560000|2021-12-15 06:59:20|415.28|413.08|415.28|413.08|415.28|413.08|415.18|412.98|0
1639551570000|2021-12-15 06:59:30|415.4|413.2|415.4|413.2|415.61|413.41|415.4|413.2|0
1639551590000|2021-12-15 06:59:50|415.61|413.41|415.61|413.41|415.61|413.41|415.61|413.41|0
1639551600000|2021-12-15 07:00:00|415.18|412.98|416.04|413.84|416.04|413.84|415.18|412.98|0
1639551610000|2021-12-15 07:00:10|415.93|413.73|416.57|414.37|416.57|414.37|415.93|413.73|0
1639551620000|2021-12-15 07:00:20|416.47|414.27|416.47|414.27|416.68|414.48|416.47|414.27|0
1639551630000|2021-12-15 07:00:30|416.25|414.05|415.61|413.41|416.25|414.05|415.61|413.41|0
1639551640000|2021-12-15 07:00:40|415.5|413.3|415.39|413.19|415.5|413.3|415.39|413.19|0
1639551650000|2021-12-15 07:00:50|414.97|412.77|414.75|412.55|414.97|412.77|414.75|412.55|0
1639551660000|2021-12-15 07:01:00|414.54|412.34|414.97|412.77|414.97|412.77|414.54|412.34|0
1639551670000|2021-12-15 07:01:10|414.75|412.55|414.54|412.34|414.75|412.55|414.54|412.34|0
1639551680000|2021-12-15 07:01:20|414.75|412.55|414.75|412.55|414.75|412.55|414.64|412.44|0
1639551690000|2021-12-15 07:01:30|414.64|412.44|414.75|412.55|414.75|412.55|414.64|412.44|0
1639551700000|2021-12-15 07:01:40|414.85|412.65|414.75|412.55|414.85|412.65|414.75|412.55|0
1639551710000|2021-12-15 07:01:50|414.96|412.76|414.75|412.55|414.96|412.76|414.75|412.55|0
1639551720000|2021-12-15 07:02:00|414.96|412.76|414.96|412.76|414.96|412.76|414.96|412.76|0
1639551730000|2021-12-15 07:02:10|414.75|412.55|414.75|412.55|414.75|412.55|414.75|412.55|0
1639551740000|2021-12-15 07:02:20|414.54|412.34|414.75|412.55|414.75|412.55|414.54|412.34|0
1639551750000|2021-12-15 07:02:30|414.96|412.76|414.96|412.76|414.96|412.76|414.96|412.76|0
1639551760000|2021-12-15 07:02:40|415.18|412.98|415.18|412.98|415.18|412.98|415.18|412.98|0
1639551770000|2021-12-15 07:02:50|415.39|413.19|415.39|413.19|415.39|413.19|415.39|413.19|0
1639551780000|2021-12-15 07:03:00|415.18|412.98|414.75|412.55|415.39|413.19|414.75|412.55|0
1639551790000|2021-12-15 07:03:10|414.42|412.22|414.42|412.22|414.53|412.33|414.32|412.12|0
1639551800000|2021-12-15 07:03:20|414.32|412.12|414.11|411.91|414.32|412.12|413.89|411.69|0
1639551810000|2021-12-15 07:03:30|414.32|412.12|414.32|412.12|414.32|412.12|414.32|412.12|0
1639551820000|2021-12-15 07:03:40|414.21|412.01|414.11|411.91|414.21|412.01|414.11|411.91|0
1639551830000|2021-12-15 07:03:50|413.89|411.69|413.89|411.69|414.11|411.91|413.89|411.69|0
1639551840000|2021-12-15 07:04:00|414.1|411.9|413.03|410.83|414.1|411.9|413.03|410.83|0
1639551850000|2021-12-15 07:04:10|412.82|410.62|412.82|410.62|412.82|410.62|412.82|410.62|0
1639551860000|2021-12-15 07:04:20|412.39|410.19|412.18|409.98|412.39|410.19|412.18|409.98|0
1639551870000|2021-12-15 07:04:30|412.39|410.19|411.96|409.76|412.39|410.19|411.96|409.76|0
1639551880000|2021-12-15 07:04:40|412.18|409.98|413.03|410.83|413.03|410.83|412.18|409.98|0
1639551890000|2021-12-15 07:04:50|412.82|410.62|412.71|410.51|412.82|410.62|412.71|410.51|0
1639551900000|2021-12-15 07:05:00|412.6|410.4|412.82|410.62|413.03|410.83|412.6|410.4|0
1639551910000|2021-12-15 07:05:10|413.25|411.05|413.03|410.83|413.25|411.05|413.03|410.83|0
1639551920000|2021-12-15 07:05:20|412.6|410.4|413.03|410.83|413.03|410.83|412.6|410.4|0
1639551930000|2021-12-15 07:05:30|413.25|411.05|413.67|411.47|413.67|411.47|413.25|411.05|0
1639551940000|2021-12-15 07:05:40|413.46|411.26|413.46|411.26|413.46|411.26|413.46|411.26|0
1639551950000|2021-12-15 07:05:50|413.56|411.36|413.67|411.47|413.67|411.47|413.46|411.26|0
1639551960000|2021-12-15 07:06:00|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1639551970000|2021-12-15 07:06:10|414.1|411.9|414.1|411.9|414.1|411.9|414.1|411.9|0
1639551980000|2021-12-15 07:06:20|413.89|411.69|414.1|411.9|414.1|411.9|413.89|411.69|0
1639551990000|2021-12-15 07:06:30|413.89|411.69|413.35|411.15|413.89|411.69|413.25|411.05|0
1639552000000|2021-12-15 07:06:40|413.25|411.05|413.46|411.26|413.46|411.26|413.13|410.93|0
1639552020000|2021-12-15 07:07:00|413.89|411.69|413.78|411.58|413.89|411.69|413.67|411.47|0
1639552030000|2021-12-15 07:07:10|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1639552040000|2021-12-15 07:07:20|414.1|411.9|414.32|412.12|414.32|412.12|413.89|411.69|0
1639552050000|2021-12-15 07:07:30|413.89|411.69|413.67|411.47|413.89|411.69|413.67|411.47|0
1639552060000|2021-12-15 07:07:40|413.89|411.69|413.67|411.47|413.89|411.69|413.46|411.26|0
1639552070000|2021-12-15 07:07:50|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1639552080000|2021-12-15 07:08:00|413.35|411.15|413.03|410.83|413.46|411.26|413.03|410.83|0
1639552090000|2021-12-15 07:08:10|413.24|411.04|413.46|411.26|413.46|411.26|413.24|411.04|0
1639552100000|2021-12-15 07:08:20|413.35|411.15|413.46|411.26|413.46|411.26|413.35|411.15|0
1639552110000|2021-12-15 07:08:30|413.56|411.36|413.67|411.47|413.67|411.47|413.56|411.36|0
1639552120000|2021-12-15 07:08:40|413.46|411.26|413.46|411.26|413.46|411.26|413.46|411.26|0
1639552130000|2021-12-15 07:08:50|413.67|411.47|413.56|411.36|413.67|411.47|413.56|411.36|0
1639552140000|2021-12-15 07:09:00|413.24|411.04|413.67|411.47|413.67|411.47|413.24|411.04|0
1639552150000|2021-12-15 07:09:10|413.46|411.26|413.67|411.47|413.67|411.47|413.46|411.26|0
1639552160000|2021-12-15 07:09:20|413.46|411.26|413.24|411.04|413.46|411.26|413.13|410.93|0
1639552170000|2021-12-15 07:09:30|413.46|411.26|413.67|411.47|413.67|411.47|413.46|411.26|0
1639552180000|2021-12-15 07:09:40|413.24|411.04|413.03|410.83|413.24|411.04|413.03|410.83|0
1639552190000|2021-12-15 07:09:50|413.24|411.04|413.67|411.47|413.67|411.47|413.24|411.04|0
1639552200000|2021-12-15 07:10:00|413.46|411.26|413.46|411.26|413.46|411.26|413.35|411.15|0
1639552210000|2021-12-15 07:10:10|413.56|411.36|413.35|411.15|413.56|411.36|413.35|411.15|0
1639552220000|2021-12-15 07:10:20|413.03|410.83|413.03|410.83|413.24|411.04|413.03|410.83|0
1639552230000|2021-12-15 07:10:30|413.13|410.93|413.13|410.93|413.13|410.93|413.03|410.83|0
1639552240000|2021-12-15 07:10:40|413.03|410.83|412.81|410.61|413.03|410.83|412.81|410.61|0
1639552250000|2021-12-15 07:10:50|412.6|410.4|413.03|410.83|413.03|410.83|412.6|410.4|0
1639552260000|2021-12-15 07:11:00|412.92|410.72|412.81|410.61|413.03|410.83|412.81|410.61|0
1639552270000|2021-12-15 07:11:10|412.6|410.4|412.6|410.4|412.81|410.61|412.6|410.4|0
1639552280000|2021-12-15 07:11:20|412.7|410.5|412.7|410.5|412.7|410.5|412.7|410.5|0
1639552290000|2021-12-15 07:11:30|412.6|410.4|412.7|410.5|412.81|410.61|412.6|410.4|0
1639552300000|2021-12-15 07:11:40|412.81|410.61|412.81|410.61|412.92|410.72|412.7|410.5|0
1639552310000|2021-12-15 07:11:50|413.03|410.83|413.03|410.83|413.03|410.83|412.81|410.61|0
1639552320000|2021-12-15 07:12:00|412.6|410.4|412.38|410.18|412.6|410.4|412.38|410.18|0
1639552340000|2021-12-15 07:12:20|412.49|410.29|412.6|410.4|412.6|410.4|412.49|410.29|0
1639552350000|2021-12-15 07:12:30|412.81|410.61|412.81|410.61|412.81|410.61|412.81|410.61|0
1639552360000|2021-12-15 07:12:40|412.6|410.4|412.38|410.18|412.6|410.4|412.38|410.18|0
1639552370000|2021-12-15 07:12:50|412.6|410.4|412.38|410.18|412.6|410.4|412.38|410.18|0
1639552380000|2021-12-15 07:13:00|412.6|410.4|412.17|409.97|412.6|410.4|412.17|409.97|0
1639552400000|2021-12-15 07:13:20|412.06|409.86|412.17|409.97|412.17|409.97|412.06|409.86|0
1639552410000|2021-12-15 07:13:30|412.6|410.4|412.38|410.18|412.6|410.4|412.38|410.18|0
1639552420000|2021-12-15 07:13:40|412.6|410.4|412.81|410.61|412.81|410.61|412.6|410.4|0
1639552430000|2021-12-15 07:13:50|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1639552440000|2021-12-15 07:14:00|413.24|411.04|413.34|411.14|413.34|411.14|413.02|410.82|0
1639552450000|2021-12-15 07:14:10|413.45|411.25|413.77|411.57|413.77|411.57|413.45|411.25|0
1639552460000|2021-12-15 07:14:20|413.67|411.47|413.67|411.47|413.88|411.68|413.67|411.47|0
1639552470000|2021-12-15 07:14:30|413.77|411.57|413.88|411.68|413.88|411.68|413.67|411.47|0
1639552480000|2021-12-15 07:14:40|414.1|411.9|414.1|411.9|414.1|411.9|414.1|411.9|0
1639552490000|2021-12-15 07:14:50|413.88|411.68|413.88|411.68|413.88|411.68|413.88|411.68|0
1639552500000|2021-12-15 07:15:00|413.98|411.78|414.1|411.9|414.1|411.9|413.98|411.78|0
1639552510000|2021-12-15 07:15:10|413.67|411.47|413.67|411.47|413.88|411.68|413.67|411.47|0
1639552520000|2021-12-15 07:15:20|413.77|411.57|414.1|411.9|414.1|411.9|413.77|411.57|0
1639552540000|2021-12-15 07:15:40|413.88|411.68|413.88|411.68|413.88|411.68|413.67|411.47|0
1639552550000|2021-12-15 07:15:50|413.67|411.47|413.67|411.47|413.67|411.47|413.67|411.47|0
1639552560000|2021-12-15 07:16:00|413.45|411.25|413.45|411.25|413.45|411.25|413.45|411.25|0
1639552570000|2021-12-15 07:16:10|413.67|411.47|413.24|411.04|413.67|411.47|413.24|411.04|0
1639552580000|2021-12-15 07:16:20|413.45|411.25|413.45|411.25|413.45|411.25|413.45|411.25|0
1639552590000|2021-12-15 07:16:30|413.24|411.04|413.45|411.25|413.67|411.47|413.24|411.04|0
1639552600000|2021-12-15 07:16:40|413.55|411.35|413.45|411.25|413.55|411.35|413.45|411.25|0
1639552610000|2021-12-15 07:16:50|413.67|411.47|413.55|411.35|413.67|411.47|413.55|411.35|0
1639552620000|2021-12-15 07:17:00|414.09|411.89|414.31|412.11|414.31|412.11|414.09|411.89|0
1639552630000|2021-12-15 07:17:10|414.09|411.89|413.88|411.68|414.09|411.89|413.88|411.68|0
1639552640000|2021-12-15 07:17:20|414.09|411.89|414.31|412.11|414.31|412.11|414.09|411.89|0
1639552650000|2021-12-15 07:17:30|413.88|411.68|413.88|411.68|414.09|411.89|413.88|411.68|0
1639552660000|2021-12-15 07:17:40|413.98|411.78|413.88|411.68|413.98|411.78|413.88|411.68|0
1639552670000|2021-12-15 07:17:50|414.09|411.89|414.31|412.11|414.31|412.11|414.09|411.89|0
1639552680000|2021-12-15 07:18:00|414.52|412.32|414.41|412.21|414.52|412.32|414.41|412.21|0
1639552690000|2021-12-15 07:18:10|414.31|412.11|414.74|412.54|414.74|412.54|414.31|412.11|0
1639552710000|2021-12-15 07:18:30|414.84|412.64|414.74|412.54|414.84|412.64|414.52|412.32|0
1639552720000|2021-12-15 07:18:40|414.63|412.43|414.52|412.32|414.63|412.43|414.52|412.32|0
1639552730000|2021-12-15 07:18:50|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1639552750000|2021-12-15 07:19:10|414.62|412.42|414.74|412.54|414.74|412.54|414.62|412.42|0
1639552760000|2021-12-15 07:19:20|414.62|412.42|414.52|412.32|414.62|412.42|414.52|412.32|0
1639552770000|2021-12-15 07:19:30|414.62|412.42|414.52|412.32|414.62|412.42|414.52|412.32|0
1639552780000|2021-12-15 07:19:40|414.74|412.54|414.2|412|414.74|412.54|414.2|412|0
1639552790000|2021-12-15 07:19:50|414.19|411.99|414.31|412.11|414.31|412.11|414.19|411.99|0
1639552800000|2021-12-15 07:20:00|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1639552810000|2021-12-15 07:20:10|415.16|412.96|415.16|412.96|415.16|412.96|415.16|412.96|0
1639552820000|2021-12-15 07:20:20|415.38|413.18|415.16|412.96|415.38|413.18|414.95|412.75|0
1639552830000|2021-12-15 07:20:30|414.95|412.75|415.16|412.96|415.16|412.96|414.95|412.75|0
1639552840000|2021-12-15 07:20:40|415.38|413.18|415.38|413.18|415.38|413.18|415.38|413.18|0
1639552850000|2021-12-15 07:20:50|415.59|413.39|415.59|413.39|415.59|413.39|415.59|413.39|0
1639552860000|2021-12-15 07:21:00|415.48|413.28|415.48|413.28|415.48|413.28|415.48|413.28|0
1639552870000|2021-12-15 07:21:10|415.59|413.39|415.05|412.85|415.59|413.39|415.05|412.85|0
1639552880000|2021-12-15 07:21:20|415.16|412.96|415.38|413.18|415.38|413.18|415.16|412.96|0
1639552890000|2021-12-15 07:21:30|415.48|413.28|415.59|413.39|415.59|413.39|415.48|413.28|0
1639552900000|2021-12-15 07:21:40|415.48|413.28|415.16|412.96|415.48|413.28|415.16|412.96|0
1639552910000|2021-12-15 07:21:50|414.95|412.75|414.95|412.75|414.95|412.75|414.95|412.75|0
1639552920000|2021-12-15 07:22:00|415.05|412.85|414.95|412.75|415.05|412.85|414.95|412.75|0
1639552930000|2021-12-15 07:22:10|415.16|412.96|415.16|412.96|415.16|412.96|415.16|412.96|0
1639552940000|2021-12-15 07:22:20|415.05|412.85|414.73|412.53|415.05|412.85|414.73|412.53|0
1639552950000|2021-12-15 07:22:30|414.52|412.32|414.73|412.53|414.73|412.53|414.52|412.32|0
1639552980000|2021-12-15 07:23:00|414.52|412.32|414.52|412.32|414.52|412.32|414.52|412.32|0
1639552990000|2021-12-15 07:23:10|414.3|412.1|414.3|412.1|414.3|412.1|414.3|412.1|0
1639553020000|2021-12-15 07:23:40|414.52|412.32|414.3|412.1|414.52|412.32|414.3|412.1|0
1639553030000|2021-12-15 07:23:50|414.41|412.21|414.3|412.1|414.41|412.21|414.19|411.99|0
1639553040000|2021-12-15 07:24:00|414.19|411.99|414.09|411.89|414.19|411.99|414.09|411.89|0
1639553070000|2021-12-15 07:24:30|413.87|411.67|414.3|412.1|414.3|412.1|413.87|411.67|0
1639553080000|2021-12-15 07:24:40|414.52|412.32|414.95|412.75|414.95|412.75|414.52|412.32|0
1639553090000|2021-12-15 07:24:50|415.38|413.18|415.38|413.18|415.38|413.18|415.38|413.18|0
1639553100000|2021-12-15 07:25:00|415.16|412.96|415.38|413.18|415.38|413.18|415.16|412.96|0
1639553110000|2021-12-15 07:25:10|415.26|413.06|415.16|412.96|415.38|413.18|415.16|412.96|0
1639553120000|2021-12-15 07:25:20|415.38|413.18|415.37|413.17|415.38|413.18|415.16|412.96|0
1639553130000|2021-12-15 07:25:30|415.26|413.06|415.16|412.96|415.26|413.06|415.16|412.96|0
1639553140000|2021-12-15 07:25:40|415.37|413.17|415.37|413.17|415.37|413.17|415.16|412.96|0
1639553150000|2021-12-15 07:25:50|415.26|413.06|415.37|413.17|415.37|413.17|415.16|412.96|0
1639553160000|2021-12-15 07:26:00|415.16|412.96|415.16|412.96|415.16|412.96|414.95|412.75|0
1639553170000|2021-12-15 07:26:10|414.95|412.75|414.73|412.53|414.95|412.75|414.73|412.53|0
1639553180000|2021-12-15 07:26:20|414.94|412.74|414.73|412.53|414.94|412.74|414.73|412.53|0
1639553190000|2021-12-15 07:26:30|414.52|412.32|414.52|412.32|414.52|412.32|414.52|412.32|0
1639553210000|2021-12-15 07:26:50|414.3|412.1|414.4|412.2|414.52|412.32|414.3|412.1|0
1639553220000|2021-12-15 07:27:00|414.3|412.1|414.4|412.2|414.52|412.32|414.3|412.1|0
1639553230000|2021-12-15 07:27:10|414.52|412.32|414.3|412.1|414.52|412.32|414.3|412.1|0
1639553240000|2021-12-15 07:27:20|414.51|412.31|414.3|412.1|414.51|412.31|414.3|412.1|0
1639553260000|2021-12-15 07:27:40|414.09|411.89|414.09|411.89|414.19|411.99|414.09|411.89|0
1639553270000|2021-12-15 07:27:50|414.3|412.1|414.3|412.1|414.3|412.1|414.3|412.1|0
1639553280000|2021-12-15 07:28:00|414.09|411.89|414.09|411.89|414.09|411.89|414.09|411.89|0
1639553290000|2021-12-15 07:28:10|413.87|411.67|413.87|411.67|413.87|411.67|413.87|411.67|0
1639553300000|2021-12-15 07:28:20|414.09|411.89|414.3|412.1|414.3|412.1|413.97|411.77|0
1639553310000|2021-12-15 07:28:30|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1639553320000|2021-12-15 07:28:40|414.3|412.1|414.3|412.1|414.51|412.31|414.3|412.1|0
1639553330000|2021-12-15 07:28:50|414.4|412.2|414.4|412.2|414.51|412.31|414.4|412.2|0
1639553340000|2021-12-15 07:29:00|414.51|412.31|414.51|412.31|414.62|412.42|414.51|412.31|0
1639553370000|2021-12-15 07:29:30|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1639553380000|2021-12-15 07:29:40|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1639553390000|2021-12-15 07:29:50|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1639553400000|2021-12-15 07:30:00|414.51|412.31|414.3|412.1|414.73|412.53|414.3|412.1|0
1639553410000|2021-12-15 07:30:10|414.08|411.88|414.08|411.88|414.08|411.88|414.08|411.88|0
1639553420000|2021-12-15 07:30:20|414.3|412.1|414.08|411.88|414.3|412.1|414.08|411.88|0
1639553430000|2021-12-15 07:30:30|414.19|411.99|414.19|411.99|414.19|411.99|414.19|411.99|0
1639553440000|2021-12-15 07:30:40|414.08|411.88|414.3|412.1|414.3|412.1|414.08|411.88|0
1639553450000|2021-12-15 07:30:50|414.51|412.31|414.73|412.53|414.73|412.53|414.51|412.31|0
1639553460000|2021-12-15 07:31:00|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1639553470000|2021-12-15 07:31:10|415.04|412.84|414.94|412.74|415.04|412.84|414.94|412.74|0
1639553490000|2021-12-15 07:31:30|415.16|412.96|415.16|412.96|415.16|412.96|415.16|412.96|0
1639553500000|2021-12-15 07:31:40|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1639553520000|2021-12-15 07:32:00|414.94|412.74|414.94|412.74|415.15|412.95|414.94|412.74|0
1639553530000|2021-12-15 07:32:10|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1639553540000|2021-12-15 07:32:20|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1639553570000|2021-12-15 07:32:50|414.73|412.53|414.72|412.52|414.73|412.53|414.72|412.52|0
1639553580000|2021-12-15 07:33:00|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1639553590000|2021-12-15 07:33:10|415.15|412.95|414.94|412.74|415.15|412.95|414.94|412.74|0
1639553600000|2021-12-15 07:33:20|414.72|412.52|414.72|412.52|414.72|412.52|414.72|412.52|0
1639553630000|2021-12-15 07:33:50|414.94|412.74|414.94|412.74|414.94|412.74|414.94|412.74|0
1639553640000|2021-12-15 07:34:00|414.72|412.52|414.51|412.31|414.72|412.52|414.51|412.31|0
1639553650000|2021-12-15 07:34:10|414.72|412.52|414.72|412.52|414.72|412.52|414.51|412.31|0
1639553660000|2021-12-15 07:34:20|414.29|412.09|414.51|412.31|414.51|412.31|414.08|411.88|0
1639553680000|2021-12-15 07:34:40|414.72|412.52|414.72|412.52|414.72|412.52|414.72|412.52|0
1639553690000|2021-12-15 07:34:50|415.15|412.95|415.15|412.95|415.15|412.95|415.04|412.84|0
1639553700000|2021-12-15 07:35:00|416.23|414.03|415.58|413.38|416.23|414.03|415.58|413.38|0
1639553710000|2021-12-15 07:35:10|415.37|413.17|416.01|413.81|416.01|413.81|415.37|413.17|0
1639553720000|2021-12-15 07:35:20|415.8|413.6|416.44|414.24|416.44|414.24|415.8|413.6|0
1639553730000|2021-12-15 07:35:30|416.66|414.46|416.66|414.46|416.66|414.46|416.66|414.46|0
1639553740000|2021-12-15 07:35:40|416.87|414.67|417.3|415.1|417.3|415.1|416.87|414.67|0
1639553750000|2021-12-15 07:35:50|417.09|414.89|417.09|414.89|417.19|414.99|417.09|414.89|0
1639553760000|2021-12-15 07:36:00|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1639553770000|2021-12-15 07:36:10|417.3|415.1|417.08|414.88|417.3|415.1|417.08|414.88|0
1639553780000|2021-12-15 07:36:20|417.3|415.1|417.51|415.31|417.51|415.31|417.3|415.1|0
1639553790000|2021-12-15 07:36:30|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1639553800000|2021-12-15 07:36:40|417.83|415.63|417.73|415.53|417.83|415.63|417.73|415.53|0
1639553810000|2021-12-15 07:36:50|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1639553820000|2021-12-15 07:37:00|418.16|415.96|418.16|415.96|418.16|415.96|418.16|415.96|0
1639553850000|2021-12-15 07:37:30|418.59|416.39|418.59|416.39|418.8|416.6|418.59|416.39|0
1639553860000|2021-12-15 07:37:40|418.8|416.6|418.59|416.39|418.8|416.6|418.59|416.39|0
1639553870000|2021-12-15 07:37:50|418.37|416.17|418.37|416.17|418.59|416.39|418.37|416.17|0
1639553880000|2021-12-15 07:38:00|418.59|416.39|418.8|416.6|418.8|416.6|418.59|416.39|0
1639553890000|2021-12-15 07:38:10|418.59|416.39|418.37|416.17|418.59|416.39|418.16|415.96|0
1639553900000|2021-12-15 07:38:20|418.48|416.28|418.37|416.17|418.48|416.28|418.37|416.17|0
1639553910000|2021-12-15 07:38:30|418.8|416.6|418.69|416.49|418.8|416.6|418.37|416.17|0
1639553920000|2021-12-15 07:38:40|418.59|416.39|418.59|416.39|418.59|416.39|418.59|416.39|0
1639553930000|2021-12-15 07:38:50|418.37|416.17|418.59|416.39|418.59|416.39|418.37|416.17|0
1639553940000|2021-12-15 07:39:00|418.48|416.28|418.8|416.6|418.8|416.6|418.48|416.28|0
1639553950000|2021-12-15 07:39:10|418.59|416.39|418.59|416.39|418.59|416.39|418.59|416.39|0
1639553960000|2021-12-15 07:39:20|418.37|416.17|418.37|416.17|418.37|416.17|418.37|416.17|0
1639553970000|2021-12-15 07:39:30|418.48|416.28|418.37|416.17|418.59|416.39|418.37|416.17|0
1639553980000|2021-12-15 07:39:40|418.16|415.96|418.26|416.06|418.26|416.06|418.16|415.96|0
1639553990000|2021-12-15 07:39:50|418.37|416.17|418.37|416.17|418.37|416.17|418.16|415.96|0
1639554000000|2021-12-15 07:40:00|418.69|416.49|419.02|416.82|419.02|416.82|418.69|416.49|0
1639554010000|2021-12-15 07:40:10|418.8|416.6|418.8|416.6|418.8|416.6|418.8|416.6|0
1639554020000|2021-12-15 07:40:20|418.59|416.39|418.59|416.39|418.59|416.39|418.59|416.39|0
1639554030000|2021-12-15 07:40:30|418.8|416.6|418.8|416.6|418.8|416.6|418.59|416.39|0
1639554040000|2021-12-15 07:40:40|419.02|416.82|419.02|416.82|419.02|416.82|419.02|416.82|0
1639554050000|2021-12-15 07:40:50|419.23|417.03|419.23|417.03|419.23|417.03|419.23|417.03|0
1639554080000|2021-12-15 07:41:20|419.02|416.82|419.02|416.82|419.02|416.82|419.02|416.82|0
1639554090000|2021-12-15 07:41:30|418.8|416.6|419.02|416.82|419.02|416.82|418.8|416.6|0
1639554100000|2021-12-15 07:41:40|418.8|416.6|418.8|416.6|418.8|416.6|418.8|416.6|0
1639554130000|2021-12-15 07:42:10|418.59|416.39|418.8|416.6|418.8|416.6|418.59|416.39|0
1639554140000|2021-12-15 07:42:20|419.14|416.94|419.14|416.94|419.14|416.94|419.14|416.94|0
1639554160000|2021-12-15 07:42:40|418.92|416.72|418.71|416.51|418.92|416.72|418.71|416.51|0
1639554170000|2021-12-15 07:42:50|418.92|416.72|418.92|416.72|418.92|416.72|418.92|416.72|0
1639554180000|2021-12-15 07:43:00|419.35|417.15|419.14|416.94|419.35|417.15|419.14|416.94|0
1639554200000|2021-12-15 07:43:20|419.35|417.15|419.35|417.15|419.35|417.15|419.35|417.15|0
1639554210000|2021-12-15 07:43:30|419.24|417.04|419.24|417.04|419.24|417.04|419.24|417.04|0
1639554220000|2021-12-15 07:43:40|419.35|417.15|419.57|417.37|419.57|417.37|419.35|417.15|0
1639554230000|2021-12-15 07:43:50|419.35|417.15|419.45|417.25|419.45|417.25|419.35|417.15|0
1639554240000|2021-12-15 07:44:00|419.57|417.37|419.57|417.37|419.57|417.37|419.57|417.37|0
1639554250000|2021-12-15 07:44:10|419.45|417.25|419.57|417.37|419.57|417.37|419.45|417.25|0
1639554270000|2021-12-15 07:44:30|419.78|417.58|419.78|417.58|419.78|417.58|419.78|417.58|0
1639554280000|2021-12-15 07:44:40|419.56|417.36|419.56|417.36|419.56|417.36|419.56|417.36|0
1639554290000|2021-12-15 07:44:50|419.78|417.58|419.88|417.68|419.88|417.68|419.78|417.58|0
1639554300000|2021-12-15 07:45:00|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639554310000|2021-12-15 07:45:10|420.31|418.11|420.43|418.23|420.43|418.23|420.31|418.11|0
1639554320000|2021-12-15 07:45:20|420.21|418.01|419.99|417.79|420.21|418.01|419.99|417.79|0
1639554330000|2021-12-15 07:45:30|419.56|417.36|419.45|417.25|419.56|417.36|419.45|417.25|0
1639554340000|2021-12-15 07:45:40|419.56|417.36|419.78|417.58|419.99|417.79|419.56|417.36|0
1639554350000|2021-12-15 07:45:50|419.99|417.79|420.21|418.01|420.21|418.01|419.78|417.58|0
1639554360000|2021-12-15 07:46:00|420.42|418.22|420.21|418.01|420.42|418.22|420.21|418.01|0
1639554370000|2021-12-15 07:46:10|420.42|418.22|420.31|418.11|420.42|418.22|420.31|418.11|0
1639554380000|2021-12-15 07:46:20|420.42|418.22|420.31|418.11|420.42|418.22|420.31|418.11|0
1639554390000|2021-12-15 07:46:30|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639554400000|2021-12-15 07:46:40|420.53|418.33|420.21|418.01|420.53|418.33|420.21|418.01|0
1639554410000|2021-12-15 07:46:50|419.88|417.68|420.21|418.01|420.21|418.01|419.88|417.68|0
1639554430000|2021-12-15 07:47:10|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639554440000|2021-12-15 07:47:20|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1639554450000|2021-12-15 07:47:30|420.64|418.44|420.64|418.44|420.74|418.54|420.64|418.44|0
1639554460000|2021-12-15 07:47:40|420.85|418.65|420.85|418.65|420.85|418.65|420.64|418.44|0
1639554470000|2021-12-15 07:47:50|421.07|418.87|420.85|418.65|421.07|418.87|420.85|418.65|0
1639554480000|2021-12-15 07:48:00|421.07|418.87|420.85|418.65|421.07|418.87|420.85|418.65|0
1639554490000|2021-12-15 07:48:10|420.96|418.76|420.96|418.76|421.07|418.87|420.85|418.65|0
1639554500000|2021-12-15 07:48:20|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1639554510000|2021-12-15 07:48:30|420.74|418.54|420.85|418.65|420.85|418.65|420.74|418.54|0
1639554520000|2021-12-15 07:48:40|420.64|418.44|420.64|418.44|420.64|418.44|420.64|418.44|0
1639554530000|2021-12-15 07:48:50|420.53|418.33|420.64|418.44|420.64|418.44|420.53|418.33|0
1639554540000|2021-12-15 07:49:00|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1639554550000|2021-12-15 07:49:10|420.42|418.22|420.31|418.11|420.42|418.22|420.31|418.11|0
1639554560000|2021-12-15 07:49:20|420.21|418.01|420.21|418.01|420.42|418.22|420.21|418.01|0
1639554570000|2021-12-15 07:49:30|420.31|418.11|420.21|418.01|420.31|418.11|419.99|417.79|0
1639554580000|2021-12-15 07:49:40|420.09|417.89|420.64|418.44|420.64|418.44|420.09|417.89|0
1639554590000|2021-12-15 07:49:50|420.85|418.65|420.42|418.22|420.85|418.65|420.42|418.22|0
1639554620000|2021-12-15 07:50:20|420.64|418.44|420.42|418.22|420.64|418.44|420.42|418.22|0
1639554630000|2021-12-15 07:50:30|420.31|418.11|420.31|418.11|420.31|418.11|420.31|418.11|0
1639554640000|2021-12-15 07:50:40|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1639554650000|2021-12-15 07:50:50|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639554680000|2021-12-15 07:51:20|420.09|417.89|419.56|417.36|420.09|417.89|419.56|417.36|0
1639554690000|2021-12-15 07:51:30|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639554710000|2021-12-15 07:51:50|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1639554730000|2021-12-15 07:52:10|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639554760000|2021-12-15 07:52:40|419.56|417.36|419.56|417.36|419.56|417.36|419.56|417.36|0
1639554770000|2021-12-15 07:52:50|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1639554780000|2021-12-15 07:53:00|419.56|417.36|419.34|417.14|419.77|417.57|419.34|417.14|0
1639554790000|2021-12-15 07:53:10|419.45|417.25|420.2|418|420.2|418|419.34|417.14|0
1639554810000|2021-12-15 07:53:30|420.42|418.22|420.42|418.22|420.42|418.22|420.42|418.22|0
1639554820000|2021-12-15 07:53:40|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1639554830000|2021-12-15 07:53:50|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1639554840000|2021-12-15 07:54:00|420.74|418.54|420.74|418.54|420.74|418.54|420.74|418.54|0
1639554850000|2021-12-15 07:54:10|420.63|418.43|420.63|418.43|420.85|418.65|420.63|418.43|0
1639554860000|2021-12-15 07:54:20|420.85|418.65|420.2|418|420.85|418.65|420.2|418|0
1639554870000|2021-12-15 07:54:30|419.99|417.79|420.2|418|420.2|418|419.99|417.79|0
1639554890000|2021-12-15 07:54:50|420.19|417.99|420.19|417.99|420.4|418.2|419.97|417.77|0
1639554900000|2021-12-15 07:55:00|419.97|417.77|419.76|417.56|419.97|417.77|419.76|417.56|0
1639554910000|2021-12-15 07:55:10|419.54|417.34|419.97|417.77|419.97|417.77|419.54|417.34|0
1639554920000|2021-12-15 07:55:20|420.19|417.99|419.97|417.77|420.19|417.99|419.97|417.77|0
1639554930000|2021-12-15 07:55:30|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1639554940000|2021-12-15 07:55:40|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1639554950000|2021-12-15 07:55:50|419.76|417.56|419.33|417.13|419.76|417.56|419.33|417.13|0
1639554960000|2021-12-15 07:56:00|419.54|417.34|419.33|417.13|419.54|417.34|419.33|417.13|0
1639554970000|2021-12-15 07:56:10|419.21|417.01|418.89|416.69|419.21|417.01|418.89|416.69|0
1639554980000|2021-12-15 07:56:20|419.11|416.91|419.11|416.91|419.11|416.91|419|416.8|0
1639554990000|2021-12-15 07:56:30|419.33|417.13|419.33|417.13|419.33|417.13|419.33|417.13|0
1639555000000|2021-12-15 07:56:40|419.54|417.34|419.33|417.13|419.54|417.34|419.33|417.13|0
1639555010000|2021-12-15 07:56:50|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1639555020000|2021-12-15 07:57:00|419.32|417.12|419.54|417.34|419.54|417.34|419.32|417.12|0
1639555030000|2021-12-15 07:57:10|419.32|417.12|419.11|416.91|419.32|417.12|419.11|416.91|0
1639555040000|2021-12-15 07:57:20|418.89|416.69|419.11|416.91|419.11|416.91|418.89|416.69|0
1639555050000|2021-12-15 07:57:30|418.89|416.69|418.68|416.48|418.89|416.69|418.68|416.48|0
1639555060000|2021-12-15 07:57:40|418.46|416.26|418.46|416.26|418.46|416.26|418.46|416.26|0
1639555090000|2021-12-15 07:58:10|418.25|416.05|418.46|416.26|418.46|416.26|418.25|416.05|0
1639555100000|2021-12-15 07:58:20|418.35|416.15|418.46|416.26|418.46|416.26|418.25|416.05|0
1639555110000|2021-12-15 07:58:30|418.68|416.48|418.68|416.48|418.68|416.48|418.46|416.26|0
1639555120000|2021-12-15 07:58:40|418.46|416.26|418.57|416.37|418.68|416.48|418.46|416.26|0
1639555130000|2021-12-15 07:58:50|418.68|416.48|418.57|416.37|418.68|416.48|418.46|416.26|0
1639555140000|2021-12-15 07:59:00|418.46|416.26|418.46|416.26|418.46|416.26|418.25|416.05|0
1639555150000|2021-12-15 07:59:10|418.35|416.15|418.35|416.15|418.35|416.15|418.35|416.15|0
1639555160000|2021-12-15 07:59:20|418.46|416.26|418.03|415.83|418.46|416.26|418.03|415.83|0
1639555170000|2021-12-15 07:59:30|418.14|415.94|418.25|416.05|418.25|416.05|418.14|415.94|0
1639555190000|2021-12-15 07:59:50|418.46|416.26|418.25|416.05|418.46|416.26|418.25|416.05|0
1639555200000|2021-12-15 08:00:00|418.03|415.83|419.32|417.12|419.75|417.55|418.03|415.83|0
1639555210000|2021-12-15 08:00:10|419.64|417.44|420.18|417.98|420.18|417.98|419.64|417.44|0
1639555220000|2021-12-15 08:00:20|420.4|418.2|421.05|418.85|421.26|419.06|420.4|418.2|0
1639555230000|2021-12-15 08:00:30|420.61|418.41|419.75|417.55|420.61|418.41|419.75|417.55|0
1639555240000|2021-12-15 08:00:40|419.32|417.12|419.54|417.34|419.97|417.77|419.32|417.12|0
1639555250000|2021-12-15 08:00:50|419.32|417.12|419.11|416.91|419.32|417.12|418.89|416.69|0
1639555260000|2021-12-15 08:01:00|419.32|417.12|420.18|417.98|420.18|417.98|419.32|417.12|0
1639555270000|2021-12-15 08:01:10|420.72|418.52|419.97|417.77|420.83|418.63|419.97|417.77|0
1639555280000|2021-12-15 08:01:20|419.75|417.55|420.4|418.2|420.4|418.2|419.75|417.55|0
1639555290000|2021-12-15 08:01:30|419.97|417.77|420.18|417.98|420.18|417.98|419.97|417.77|0
1639555300000|2021-12-15 08:01:40|419.97|417.77|419.97|417.77|420.18|417.98|419.97|417.77|0
1639555310000|2021-12-15 08:01:50|420.18|417.98|420.18|417.98|420.4|418.2|420.18|417.98|0
1639555320000|2021-12-15 08:02:00|420.29|418.09|421.04|418.84|421.26|419.06|420.29|418.09|0
1639555330000|2021-12-15 08:02:10|421.26|419.06|421.15|418.95|421.26|419.06|421.15|418.95|0
1639555340000|2021-12-15 08:02:20|421.26|419.06|421.69|419.49|421.69|419.49|421.04|418.84|0
1639555350000|2021-12-15 08:02:30|421.91|419.71|421.69|419.49|421.91|419.71|421.69|419.49|0
1639555360000|2021-12-15 08:02:40|421.91|419.71|421.91|419.71|422.12|419.92|421.91|419.71|0
1639555370000|2021-12-15 08:02:50|422.12|419.92|421.69|419.49|422.12|419.92|421.69|419.49|0
1639555380000|2021-12-15 08:03:00|421.91|419.71|422.01|419.81|422.34|420.14|421.91|419.71|0
1639555390000|2021-12-15 08:03:10|422.12|419.92|421.91|419.71|422.12|419.92|421.91|419.71|0
1639555400000|2021-12-15 08:03:20|422.12|419.92|422.34|420.14|422.34|420.14|422.12|419.92|0
1639555410000|2021-12-15 08:03:30|422.44|420.24|422.34|420.14|422.44|420.24|422.34|420.14|0
1639555420000|2021-12-15 08:03:40|422.12|419.92|422.34|420.14|422.34|420.14|421.91|419.71|0
1639555430000|2021-12-15 08:03:50|422.12|419.92|422.12|419.92|422.12|419.92|421.91|419.71|0
1639555440000|2021-12-15 08:04:00|422.44|420.24|422.87|420.67|422.87|420.67|422.44|420.24|0
1639555450000|2021-12-15 08:04:10|422.77|420.57|422.12|419.92|422.77|420.57|422.12|419.92|0
1639555460000|2021-12-15 08:04:20|421.91|419.71|421.69|419.49|421.91|419.71|421.69|419.49|0
1639555470000|2021-12-15 08:04:30|422.01|419.81|422.01|419.81|422.01|419.81|422.01|419.81|0
1639555480000|2021-12-15 08:04:40|421.9|419.7|421.69|419.49|421.9|419.7|421.69|419.49|0
1639555490000|2021-12-15 08:04:50|421.58|419.38|421.26|419.06|421.58|419.38|421.26|419.06|0
1639555500000|2021-12-15 08:05:00|421.7|419.9|421.7|419.9|421.7|419.9|421.49|419.69|0
1639555510000|2021-12-15 08:05:10|421.92|420.12|421.92|420.12|422.14|420.34|421.92|420.12|0
1639555520000|2021-12-15 08:05:20|421.49|419.69|421.49|419.69|421.49|419.69|421.49|419.69|0
1639555530000|2021-12-15 08:05:30|421.7|419.9|421.49|419.69|421.7|419.9|421.49|419.69|0
1639555540000|2021-12-15 08:05:40|421.06|419.26|421.06|419.26|421.38|419.58|420.84|419.04|0
1639555550000|2021-12-15 08:05:50|421.27|419.47|421.06|419.26|421.27|419.47|420.84|419.04|0
1639555560000|2021-12-15 08:06:00|420.84|419.04|421.27|419.47|421.27|419.47|420.84|419.04|0
1639555570000|2021-12-15 08:06:10|420.63|418.83|420.63|418.83|420.63|418.83|420.63|418.83|0
1639555580000|2021-12-15 08:06:20|420.84|419.04|421.49|419.69|421.49|419.69|420.84|419.04|0
1639555590000|2021-12-15 08:06:30|421.27|419.47|421.49|419.69|421.49|419.69|421.27|419.47|0
1639555600000|2021-12-15 08:06:40|421.27|419.47|421.06|419.26|421.27|419.47|421.06|419.26|0
1639555610000|2021-12-15 08:06:50|420.84|419.04|421.06|419.26|421.06|419.26|420.84|419.04|0
1639555620000|2021-12-15 08:07:00|421.7|419.9|422.57|420.77|422.57|420.77|421.7|419.9|0
1639555630000|2021-12-15 08:07:10|422.78|420.98|422.35|420.55|422.78|420.98|422.35|420.55|0
1639555640000|2021-12-15 08:07:20|422.57|420.77|422.57|420.77|422.57|420.77|422.57|420.77|0
1639555650000|2021-12-15 08:07:30|422.35|420.55|422.78|420.98|422.78|420.98|422.35|420.55|0
1639555660000|2021-12-15 08:07:40|422.57|420.77|422.57|420.77|422.57|420.77|422.13|420.33|0
1639555670000|2021-12-15 08:07:50|423|421.2|423.1|421.3|423.21|421.41|423|421.2|0
1639555680000|2021-12-15 08:08:00|423.21|421.41|423.21|421.41|423.43|421.63|423.21|421.41|0
1639555690000|2021-12-15 08:08:10|423.1|421.3|423.21|421.41|423.21|421.41|423|421.2|0
1639555700000|2021-12-15 08:08:20|423.43|421.63|423.21|421.41|423.43|421.63|423.21|421.41|0
1639555710000|2021-12-15 08:08:30|422.56|420.76|422.78|420.98|422.78|420.98|422.56|420.76|0
1639555720000|2021-12-15 08:08:40|422.56|420.76|422.35|420.55|422.56|420.76|422.35|420.55|0
1639555730000|2021-12-15 08:08:50|422.56|420.76|422.56|420.76|422.56|420.76|422.56|420.76|0
1639555740000|2021-12-15 08:09:00|422.78|420.98|422.56|420.76|422.78|420.98|422.35|420.55|0
1639555750000|2021-12-15 08:09:10|422.35|420.55|422.45|420.65|422.45|420.65|422.13|420.33|0
1639555760000|2021-12-15 08:09:20|422.35|420.55|422.35|420.55|422.35|420.55|422.13|420.33|0
1639555770000|2021-12-15 08:09:30|422.56|420.76|422.56|420.76|422.56|420.76|422.56|420.76|0
1639555780000|2021-12-15 08:09:40|422.35|420.55|422.35|420.55|422.35|420.55|422.35|420.55|0
1639555790000|2021-12-15 08:09:50|422.78|420.98|422.56|420.76|422.78|420.98|422.56|420.76|0
1639555800000|2021-12-15 08:10:00|422.78|420.98|422.78|420.98|422.78|420.98|422.67|420.87|0
1639555810000|2021-12-15 08:10:10|422.56|420.76|422.35|420.55|422.56|420.76|422.35|420.55|0
1639555820000|2021-12-15 08:10:20|422.56|420.76|422.78|420.98|422.78|420.98|422.35|420.55|0
1639555830000|2021-12-15 08:10:30|422.56|420.76|422.56|420.76|422.56|420.76|422.56|420.76|0
1639555840000|2021-12-15 08:10:40|422.78|420.98|422.78|420.98|422.99|421.19|422.56|420.76|0
1639555850000|2021-12-15 08:10:50|422.56|420.76|422.56|420.76|422.56|420.76|422.56|420.76|0
1639555860000|2021-12-15 08:11:00|422.13|420.33|422.35|420.55|422.56|420.76|422.13|420.33|0
1639555870000|2021-12-15 08:11:10|422.56|420.76|422.35|420.55|422.56|420.76|422.13|420.33|0
1639555880000|2021-12-15 08:11:20|421.92|420.12|421.48|419.68|421.92|420.12|421.48|419.68|0
1639555890000|2021-12-15 08:11:30|421.05|419.25|421.05|419.25|421.05|419.25|421.05|419.25|0
1639555900000|2021-12-15 08:11:40|421.27|419.47|421.05|419.25|421.27|419.47|421.05|419.25|0
1639555910000|2021-12-15 08:11:50|421.16|419.36|420.84|419.04|421.16|419.36|420.84|419.04|0
1639555920000|2021-12-15 08:12:00|421.05|419.25|420.84|419.04|421.27|419.47|420.84|419.04|0
1639555930000|2021-12-15 08:12:10|420.41|418.61|420.51|418.71|420.62|418.82|420.41|418.61|0
1639555940000|2021-12-15 08:12:20|420.62|418.82|420.62|418.82|420.72|418.92|420.62|418.82|0
1639555950000|2021-12-15 08:12:30|420.84|419.04|421.05|419.25|421.05|419.25|420.62|418.82|0
1639555960000|2021-12-15 08:12:40|421.27|419.47|421.05|419.25|421.27|419.47|421.05|419.25|0
1639555970000|2021-12-15 08:12:50|420.84|419.04|421.48|419.68|421.48|419.68|420.84|419.04|0
1639555980000|2021-12-15 08:13:00|421.7|419.9|421.7|419.9|421.7|419.9|421.7|419.9|0
1639555990000|2021-12-15 08:13:10|421.48|419.68|422.35|420.55|422.35|420.55|421.48|419.68|0
1639556000000|2021-12-15 08:13:20|422.13|420.33|422.35|420.55|422.35|420.55|422.13|420.33|0
1639556010000|2021-12-15 08:13:30|421.91|420.11|421.7|419.9|421.91|420.11|421.48|419.68|0
1639556020000|2021-12-15 08:13:40|421.48|419.68|421.48|419.68|421.48|419.68|421.48|419.68|0
1639556030000|2021-12-15 08:13:50|421.37|419.57|421.27|419.47|421.37|419.57|421.27|419.47|0
1639556040000|2021-12-15 08:14:00|421.48|419.68|421.27|419.47|421.48|419.68|421.27|419.47|0
1639556050000|2021-12-15 08:14:10|421.05|419.25|421.05|419.25|421.27|419.47|421.05|419.25|0
1639556060000|2021-12-15 08:14:20|421.15|419.35|421.7|419.9|421.7|419.9|421.15|419.35|0
1639556070000|2021-12-15 08:14:30|421.8|420|421.7|419.9|421.8|420|421.7|419.9|0
1639556080000|2021-12-15 08:14:40|421.48|419.68|421.27|419.47|421.48|419.68|421.27|419.47|0
1639556090000|2021-12-15 08:14:50|421.05|419.25|421.05|419.25|421.27|419.47|420.94|419.14|0
1639556100000|2021-12-15 08:15:00|421.48|419.68|421.48|419.68|421.58|419.78|421.48|419.68|0
1639556110000|2021-12-15 08:15:10|421.58|419.78|421.48|419.68|421.7|419.9|421.48|419.68|0
1639556120000|2021-12-15 08:15:20|421.7|419.9|421.7|419.9|421.7|419.9|421.48|419.68|0
1639556130000|2021-12-15 08:15:30|422.13|420.33|421.91|420.11|422.13|420.33|421.91|420.11|0
1639556140000|2021-12-15 08:15:40|422.13|420.33|421.58|419.78|422.13|420.33|421.58|419.78|0
1639556150000|2021-12-15 08:15:50|421.7|419.9|421.7|419.9|421.7|419.9|421.48|419.68|0
1639556160000|2021-12-15 08:16:00|421.48|419.68|421.48|419.68|421.48|419.68|421.48|419.68|0
1639556170000|2021-12-15 08:16:10|421.58|419.78|421.26|419.46|421.58|419.78|421.26|419.46|0
1639556180000|2021-12-15 08:16:20|421.05|419.25|421.05|419.25|421.05|419.25|421.05|419.25|0
1639556190000|2021-12-15 08:16:30|421.26|419.46|420.83|419.03|421.26|419.46|420.83|419.03|0
1639556200000|2021-12-15 08:16:40|420.62|418.82|420.62|418.82|420.62|418.82|420.62|418.82|0
1639556210000|2021-12-15 08:16:50|420.72|418.92|420.4|418.6|420.72|418.92|420.4|418.6|0
1639556220000|2021-12-15 08:17:00|420.5|418.7|420.4|418.6|420.62|418.82|420.4|418.6|0
1639556230000|2021-12-15 08:17:10|420.83|419.03|420.62|418.82|420.83|419.03|420.62|418.82|0
1639556240000|2021-12-15 08:17:20|420.83|419.03|420.83|419.03|420.83|419.03|420.72|418.92|0
1639556250000|2021-12-15 08:17:30|421.26|419.46|421.48|419.68|421.48|419.68|421.15|419.35|0
1639556260000|2021-12-15 08:17:40|421.26|419.46|421.26|419.46|421.26|419.46|421.26|419.46|0
1639556270000|2021-12-15 08:17:50|421.37|419.57|421.26|419.46|421.37|419.57|421.26|419.46|0
1639556280000|2021-12-15 08:18:00|421.48|419.68|422.13|420.33|422.13|420.33|421.48|419.68|0
1639556290000|2021-12-15 08:18:10|422.34|420.54|422.13|420.33|422.34|420.54|422.13|420.33|0
1639556300000|2021-12-15 08:18:20|422.56|420.76|422.56|420.76|422.56|420.76|422.56|420.76|0
1639556310000|2021-12-15 08:18:30|422.77|420.97|422.77|420.97|422.77|420.97|422.77|420.97|0
1639556320000|2021-12-15 08:18:40|422.99|421.19|423.09|421.29|423.09|421.29|422.77|420.97|0
1639556330000|2021-12-15 08:18:50|422.99|421.19|423.2|421.4|423.2|421.4|422.99|421.19|0
1639556340000|2021-12-15 08:19:00|422.99|421.19|422.88|421.08|422.99|421.19|422.77|420.97|0
1639556350000|2021-12-15 08:19:10|422.77|420.97|422.99|421.19|422.99|421.19|422.77|420.97|0
1639556360000|2021-12-15 08:19:20|422.77|420.97|423.42|421.62|423.42|421.62|422.77|420.97|0
1639556370000|2021-12-15 08:19:30|423.31|421.51|423.42|421.62|423.42|421.62|423.31|421.51|0
1639556400000|2021-12-15 08:20:00|423.64|421.84|423.85|422.05|423.85|422.05|423.64|421.84|0
1639556410000|2021-12-15 08:20:10|423.74|421.94|423.64|421.84|423.85|422.05|423.42|421.62|0
1639556420000|2021-12-15 08:20:20|423.52|421.72|423.42|421.62|423.52|421.72|423.42|421.62|0
1639556430000|2021-12-15 08:20:30|422.56|420.76|422.66|420.86|422.77|420.97|422.56|420.76|0
1639556440000|2021-12-15 08:20:40|422.77|420.97|423.2|421.4|423.2|421.4|422.77|420.97|0
1639556450000|2021-12-15 08:20:50|423.09|421.29|423.09|421.29|423.2|421.4|423.09|421.29|0
1639556460000|2021-12-15 08:21:00|422.87|421.07|422.55|420.75|423.31|421.51|422.55|420.75|0
1639556470000|2021-12-15 08:21:10|422.66|420.86|422.77|420.97|422.77|420.97|422.55|420.75|0
1639556480000|2021-12-15 08:21:20|422.55|420.75|422.34|420.54|422.55|420.75|422.34|420.54|0
1639556490000|2021-12-15 08:21:30|422.12|420.32|422.12|420.32|422.34|420.54|422.12|420.32|0
1639556500000|2021-12-15 08:21:40|421.91|420.11|422.23|420.43|422.23|420.43|421.91|420.11|0
1639556510000|2021-12-15 08:21:50|422.34|420.54|422.12|420.32|422.34|420.54|421.91|420.11|0
1639556520000|2021-12-15 08:22:00|422.34|420.54|422.55|420.75|422.55|420.75|422.34|420.54|0
1639556530000|2021-12-15 08:22:10|422.77|420.97|422.99|421.19|422.99|421.19|422.77|420.97|0
1639556540000|2021-12-15 08:22:20|423.2|421.4|423.42|421.62|423.42|421.62|423.2|421.4|0
1639556550000|2021-12-15 08:22:30|423.2|421.4|423.42|421.62|423.42|421.62|423.2|421.4|0
1639556560000|2021-12-15 08:22:40|423.31|421.51|423.42|421.62|423.42|421.62|423.2|421.4|0
1639556570000|2021-12-15 08:22:50|423.2|421.4|423.42|421.62|423.42|421.62|423.2|421.4|0
1639556580000|2021-12-15 08:23:00|423.63|421.83|423.74|421.94|423.74|421.94|423.63|421.83|0
1639556590000|2021-12-15 08:23:10|423.63|421.83|423.42|421.62|423.74|421.94|423.42|421.62|0
1639556610000|2021-12-15 08:23:30|423.63|421.83|423.42|421.62|423.85|422.05|423.42|421.62|0
1639556620000|2021-12-15 08:23:40|423.09|421.29|422.98|421.18|423.09|421.29|422.98|421.18|0
1639556630000|2021-12-15 08:23:50|423.2|421.4|422.77|420.97|423.2|421.4|422.77|420.97|0
1639556640000|2021-12-15 08:24:00|422.87|421.07|422.98|421.18|422.98|421.18|422.77|420.97|0
1639556650000|2021-12-15 08:24:10|423.2|421.4|422.98|421.18|423.2|421.4|422.77|420.97|0
1639556660000|2021-12-15 08:24:20|422.77|420.97|422.77|420.97|422.77|420.97|422.77|420.97|0
1639556670000|2021-12-15 08:24:30|422.87|421.07|422.98|421.18|422.98|421.18|422.87|421.07|0
1639556680000|2021-12-15 08:24:40|422.77|420.97|422.77|420.97|422.77|420.97|422.77|420.97|0
1639556690000|2021-12-15 08:24:50|422.55|420.75|422.44|420.64|422.66|420.86|422.44|420.64|0
1639556700000|2021-12-15 08:25:00|422.55|420.75|422.55|420.75|422.77|420.97|422.55|420.75|0
1639556710000|2021-12-15 08:25:10|422.34|420.54|422.12|420.32|422.34|420.54|422.12|420.32|0
1639556720000|2021-12-15 08:25:20|421.9|420.1|422.12|420.32|422.12|420.32|421.9|420.1|0
1639556730000|2021-12-15 08:25:30|421.9|420.1|421.9|420.1|421.9|420.1|421.9|420.1|0
1639556740000|2021-12-15 08:25:40|421.69|419.89|421.69|419.89|421.69|419.89|421.47|419.67|0
1639556750000|2021-12-15 08:25:50|421.47|419.67|421.47|419.67|421.47|419.67|421.47|419.67|0
1639556760000|2021-12-15 08:26:00|421.26|419.46|421.26|419.46|421.26|419.46|421.26|419.46|0
1639556770000|2021-12-15 08:26:10|421.47|419.67|421.47|419.67|421.47|419.67|421.47|419.67|0
1639556780000|2021-12-15 08:26:20|421.69|419.89|421.69|419.89|421.69|419.89|421.69|419.89|0
1639556790000|2021-12-15 08:26:30|421.26|419.46|421.26|419.46|421.26|419.46|421.26|419.46|0
1639556800000|2021-12-15 08:26:40|421.14|419.34|421.04|419.24|421.26|419.46|421.04|419.24|0
1639556810000|2021-12-15 08:26:50|421.26|419.46|421.47|419.67|421.47|419.67|421.26|419.46|0
1639556820000|2021-12-15 08:27:00|421.36|419.56|421.26|419.46|421.47|419.67|421.26|419.46|0
1639556830000|2021-12-15 08:27:10|421.36|419.56|421.36|419.56|421.36|419.56|421.36|419.56|0
1639556840000|2021-12-15 08:27:20|421.47|419.67|421.47|419.67|421.47|419.67|421.26|419.46|0
1639556850000|2021-12-15 08:27:30|421.57|419.77|421.69|419.89|421.69|419.89|421.57|419.77|0
1639556870000|2021-12-15 08:27:50|421.47|419.67|421.04|419.24|421.47|419.67|421.04|419.24|0
1639556880000|2021-12-15 08:28:00|421.25|419.45|421.04|419.24|421.25|419.45|421.04|419.24|0
1639556890000|2021-12-15 08:28:10|420.93|419.13|420.93|419.13|420.93|419.13|420.93|419.13|0
1639556900000|2021-12-15 08:28:20|420.82|419.02|420.82|419.02|420.82|419.02|420.82|419.02|0
1639556910000|2021-12-15 08:28:30|420.61|418.81|421.04|419.24|421.04|419.24|420.61|418.81|0
1639556920000|2021-12-15 08:28:40|420.93|419.13|420.61|418.81|420.93|419.13|420.61|418.81|0
1639556940000|2021-12-15 08:29:00|421.04|419.24|421.04|419.24|421.04|419.24|421.04|419.24|0
1639556950000|2021-12-15 08:29:10|420.82|419.02|420.71|418.91|420.82|419.02|420.71|418.91|0
1639556960000|2021-12-15 08:29:20|420.82|419.02|420.39|418.59|420.82|419.02|420.39|418.59|0
1639556970000|2021-12-15 08:29:30|420.18|418.38|420.18|418.38|420.18|418.38|420.18|418.38|0
1639556980000|2021-12-15 08:29:40|420.39|418.59|420.28|418.48|420.39|418.59|420.18|418.38|0
1639556990000|2021-12-15 08:29:50|420.18|418.38|419.53|417.73|420.18|418.38|419.53|417.73|0
1639557010000|2021-12-15 08:30:10|419.31|417.51|420.18|418.38|420.18|418.38|419.31|417.51|0
1639557020000|2021-12-15 08:30:20|419.96|418.16|419.74|417.94|419.96|418.16|419.74|417.94|0
1639557030000|2021-12-15 08:30:30|419.96|418.16|419.96|418.16|419.96|418.16|419.74|417.94|0
1639557050000|2021-12-15 08:30:50|419.74|417.94|419.31|417.51|419.74|417.94|419.31|417.51|0
1639557060000|2021-12-15 08:31:00|419.42|417.62|419.96|418.16|419.96|418.16|419.42|417.62|0
1639557070000|2021-12-15 08:31:10|419.53|417.73|419.53|417.73|419.53|417.73|419.53|417.73|0
1639557080000|2021-12-15 08:31:20|419.74|417.94|419.74|417.94|419.96|418.16|419.74|417.94|0
1639557090000|2021-12-15 08:31:30|419.96|418.16|420.17|418.37|420.17|418.37|419.85|418.05|0
1639557100000|2021-12-15 08:31:40|420.06|418.26|420.6|418.8|420.6|418.8|420.06|418.26|0
1639557110000|2021-12-15 08:31:50|420.39|418.59|420.6|418.8|420.6|418.8|420.39|418.59|0
1639557120000|2021-12-15 08:32:00|420.39|418.59|420.6|418.8|420.6|418.8|420.17|418.37|0
1639557130000|2021-12-15 08:32:10|420.49|418.69|420.17|418.37|420.6|418.8|420.17|418.37|0
1639557140000|2021-12-15 08:32:20|419.96|418.16|420.17|418.37|420.17|418.37|419.96|418.16|0
1639557150000|2021-12-15 08:32:30|419.96|418.16|419.96|418.16|419.96|418.16|419.96|418.16|0
1639557170000|2021-12-15 08:32:50|419.74|417.94|419.74|417.94|419.74|417.94|419.74|417.94|0
1639557180000|2021-12-15 08:33:00|419.96|418.16|419.96|418.16|419.96|418.16|419.96|418.16|0
1639557190000|2021-12-15 08:33:10|419.74|417.94|419.96|418.16|419.96|418.16|419.74|417.94|0
1639557210000|2021-12-15 08:33:30|419.74|417.94|419.53|417.73|419.74|417.94|419.53|417.73|0
1639557220000|2021-12-15 08:33:40|419.2|417.4|419.41|417.61|419.41|417.61|419.1|417.3|0
1639557230000|2021-12-15 08:33:50|419.31|417.51|419.53|417.73|419.53|417.73|419.31|417.51|0
1639557240000|2021-12-15 08:34:00|419.1|417.3|418.98|417.18|419.1|417.3|418.88|417.08|0
1639557250000|2021-12-15 08:34:10|419.1|417.3|418.88|417.08|419.1|417.3|418.88|417.08|0
1639557260000|2021-12-15 08:34:20|419.31|417.51|419.31|417.51|419.31|417.51|419.31|417.51|0
1639557270000|2021-12-15 08:34:30|419.09|417.29|418.66|416.86|419.09|417.29|418.66|416.86|0
1639557280000|2021-12-15 08:34:40|418.88|417.08|419.09|417.29|419.09|417.29|418.66|416.86|0
1639557290000|2021-12-15 08:34:50|418.98|417.18|418.88|417.08|418.98|417.18|418.88|417.08|0
1639557300000|2021-12-15 08:35:00|419.09|417.29|419.52|417.72|419.53|417.73|419.09|417.29|0
1639557310000|2021-12-15 08:35:10|419.74|417.94|419.09|417.29|419.74|417.94|419.09|417.29|0
1639557320000|2021-12-15 08:35:20|418.88|417.08|418.88|417.08|419.09|417.29|418.88|417.08|0
1639557330000|2021-12-15 08:35:30|419.09|417.29|418.88|417.08|419.09|417.29|418.88|417.08|0
1639557340000|2021-12-15 08:35:40|418.98|417.18|419.09|417.29|419.09|417.29|418.88|417.08|0
1639557350000|2021-12-15 08:35:50|419.31|417.51|419.09|417.29|419.31|417.51|419.09|417.29|0
1639557360000|2021-12-15 08:36:00|419.31|417.51|419.31|417.51|419.31|417.51|419.2|417.4|0
1639557370000|2021-12-15 08:36:10|419.09|417.29|418.88|417.08|419.09|417.29|418.88|417.08|0
1639557380000|2021-12-15 08:36:20|419.09|417.29|418.66|416.86|419.09|417.29|418.66|416.86|0
1639557400000|2021-12-15 08:36:40|418.45|416.65|418.23|416.43|418.45|416.65|418.23|416.43|0
1639557410000|2021-12-15 08:36:50|418.02|416.22|418.02|416.22|418.02|416.22|417.8|416|0
1639557420000|2021-12-15 08:37:00|417.9|416.1|417.9|416.1|417.9|416.1|417.8|416|0
1639557430000|2021-12-15 08:37:10|417.8|416|417.8|416|417.9|416.1|417.59|415.79|0
1639557440000|2021-12-15 08:37:20|418.02|416.22|418.02|416.22|418.12|416.32|418.02|416.22|0
1639557450000|2021-12-15 08:37:30|417.8|416|417.8|416|417.8|416|417.8|416|0
1639557460000|2021-12-15 08:37:40|417.59|415.79|417.37|415.57|417.59|415.79|417.37|415.57|0
1639557470000|2021-12-15 08:37:50|417.59|415.79|417.59|415.79|417.59|415.79|417.59|415.79|0
1639557480000|2021-12-15 08:38:00|417.69|415.89|417.8|416|417.8|416|417.59|415.79|0
1639557490000|2021-12-15 08:38:10|417.69|415.89|417.8|416|417.8|416|417.69|415.89|0
1639557500000|2021-12-15 08:38:20|418.02|416.22|418.02|416.22|418.02|416.22|417.9|416.1|0
1639557510000|2021-12-15 08:38:30|418.23|416.43|418.23|416.43|418.23|416.43|418.02|416.22|0
1639557520000|2021-12-15 08:38:40|417.8|416|417.8|416|418.02|416.22|417.8|416|0
1639557540000|2021-12-15 08:39:00|418.23|416.43|418.01|416.21|418.23|416.43|418.01|416.21|0
1639557550000|2021-12-15 08:39:10|418.23|416.43|418.23|416.43|418.23|416.43|418.23|416.43|0
1639557560000|2021-12-15 08:39:20|418.01|416.21|418.01|416.21|418.01|416.21|418.01|416.21|0
1639557570000|2021-12-15 08:39:30|418.12|416.32|418.23|416.43|418.23|416.43|418.12|416.32|0
1639557590000|2021-12-15 08:39:50|418.01|416.21|418.23|416.43|418.23|416.43|418.01|416.21|0
1639557600000|2021-12-15 08:40:00|418.01|416.21|418.44|416.64|418.44|416.64|418.01|416.21|0
1639557610000|2021-12-15 08:40:10|418.23|416.43|418.33|416.53|418.44|416.64|418.23|416.43|0
1639557620000|2021-12-15 08:40:20|418.23|416.43|418.44|416.64|418.44|416.64|418.23|416.43|0
1639557640000|2021-12-15 08:40:40|418.01|416.21|418.23|416.43|418.23|416.43|418.01|416.21|0
1639557650000|2021-12-15 08:40:50|418.01|416.21|418.12|416.32|418.12|416.32|418.01|416.21|0
1639557660000|2021-12-15 08:41:00|418.01|416.21|417.58|415.78|418.01|416.21|417.58|415.78|0
1639557670000|2021-12-15 08:41:10|417.9|416.1|417.58|415.78|417.9|416.1|417.58|415.78|0
1639557680000|2021-12-15 08:41:20|417.47|415.67|417.8|416|417.8|416|417.37|415.57|0
1639557690000|2021-12-15 08:41:30|417.58|415.78|417.8|416|417.8|416|417.58|415.78|0
1639557700000|2021-12-15 08:41:40|418.01|416.21|418.23|416.43|418.23|416.43|418.01|416.21|0
1639557710000|2021-12-15 08:41:50|418.12|416.32|418.23|416.43|418.23|416.43|418.12|416.32|0
1639557720000|2021-12-15 08:42:00|418.01|416.21|418.12|416.32|418.12|416.32|418.01|416.21|0
1639557730000|2021-12-15 08:42:10|418.23|416.43|418.23|416.43|418.44|416.64|418.23|416.43|0
1639557740000|2021-12-15 08:42:20|418.01|416.21|417.8|416|418.01|416.21|417.8|416|0
1639557750000|2021-12-15 08:42:30|417.69|415.89|417.37|415.57|417.69|415.89|417.37|415.57|0
1639557760000|2021-12-15 08:42:40|417.58|415.78|417.37|415.57|417.58|415.78|417.37|415.57|0
1639557770000|2021-12-15 08:42:50|417.04|415.24|417.04|415.24|417.04|415.24|417.04|415.24|0
1639557780000|2021-12-15 08:43:00|417.37|415.57|417.37|415.57|417.37|415.57|417.37|415.57|0
1639557790000|2021-12-15 08:43:10|417.58|415.78|417.8|416|418.01|416.21|417.58|415.78|0
1639557800000|2021-12-15 08:43:20|418.01|416.21|418.01|416.21|418.01|416.21|418.01|416.21|0
1639557810000|2021-12-15 08:43:30|418.11|416.31|418.23|416.43|418.23|416.43|418.01|416.21|0
1639557820000|2021-12-15 08:43:40|418.01|416.21|418.44|416.64|418.44|416.64|418.01|416.21|0
1639557840000|2021-12-15 08:44:00|418.76|416.96|418.76|416.96|418.76|416.96|418.76|416.96|0
1639557850000|2021-12-15 08:44:10|418.66|416.86|418.87|417.07|418.87|417.07|418.66|416.86|0
1639557860000|2021-12-15 08:44:20|419.09|417.29|419.09|417.29|419.09|417.29|419.09|417.29|0
1639557870000|2021-12-15 08:44:30|419.3|417.5|419.09|417.29|419.3|417.5|419.09|417.29|0
1639557880000|2021-12-15 08:44:40|419.3|417.5|419.3|417.5|419.3|417.5|419.3|417.5|0
1639557890000|2021-12-15 08:44:50|419.09|417.29|419.09|417.29|419.3|417.5|419.09|417.29|0
1639557900000|2021-12-15 08:45:00|419.3|417.5|419.3|417.5|419.52|417.72|419.3|417.5|0
1639557910000|2021-12-15 08:45:10|419.09|417.29|419.09|417.29|419.09|417.29|419.09|417.29|0
1639557920000|2021-12-15 08:45:20|418.87|417.07|418.66|416.86|418.87|417.07|418.66|416.86|0
1639557940000|2021-12-15 08:45:40|418.54|416.74|418.54|416.74|418.54|416.74|418.54|416.74|0
1639557950000|2021-12-15 08:45:50|418.44|416.64|418.65|416.85|418.66|416.86|418.44|416.64|0
1639557960000|2021-12-15 08:46:00|418.44|416.64|418.87|417.07|418.87|417.07|418.44|416.64|0
1639557970000|2021-12-15 08:46:10|418.76|416.96|418.87|417.07|418.87|417.07|418.76|416.96|0
1639557990000|2021-12-15 08:46:30|418.76|416.96|418.44|416.64|418.76|416.96|418.44|416.64|0
1639558000000|2021-12-15 08:46:40|418.65|416.85|418.65|416.85|418.65|416.85|418.65|416.85|0
1639558010000|2021-12-15 08:46:50|418.87|417.07|418.87|417.07|418.87|417.07|418.87|417.07|0
1639558030000|2021-12-15 08:47:10|419.08|417.28|419.52|417.72|419.52|417.72|419.08|417.28|0
1639558040000|2021-12-15 08:47:20|419.3|417.5|419.52|417.72|419.52|417.72|419.3|417.5|0
1639558050000|2021-12-15 08:47:30|419.3|417.5|419.51|417.71|419.51|417.71|419.3|417.5|0
1639558080000|2021-12-15 08:48:00|419.08|417.28|419.19|417.39|419.19|417.39|419.08|417.28|0
1639558090000|2021-12-15 08:48:10|419.3|417.5|419.3|417.5|419.51|417.71|419.3|417.5|0
1639558100000|2021-12-15 08:48:20|419.51|417.71|419.51|417.71|419.51|417.71|419.51|417.71|0
1639558110000|2021-12-15 08:48:30|419.3|417.5|419.3|417.5|419.3|417.5|419.3|417.5|0
1639558120000|2021-12-15 08:48:40|419.08|417.28|419.3|417.5|419.3|417.5|419.08|417.28|0
1639558130000|2021-12-15 08:48:50|419.08|417.28|419.3|417.5|419.3|417.5|419.08|417.28|0
1639558150000|2021-12-15 08:49:10|419.73|417.93|419.73|417.93|419.73|417.93|419.73|417.93|0
1639558160000|2021-12-15 08:49:20|419.94|418.14|419.94|418.14|419.94|418.14|419.94|418.14|0
1639558170000|2021-12-15 08:49:30|420.16|418.36|419.73|417.93|420.16|418.36|419.73|417.93|0
1639558180000|2021-12-15 08:49:40|419.3|417.5|419.51|417.71|419.62|417.82|419.3|417.5|0
1639558190000|2021-12-15 08:49:50|419.3|417.5|418.44|416.64|419.51|417.71|418.44|416.64|0
1639558200000|2021-12-15 08:50:00|418.65|416.85|418.65|416.85|418.65|416.85|418.65|416.85|0
1639558210000|2021-12-15 08:50:10|418.87|417.07|418.65|416.85|418.87|417.07|418.65|416.85|0
1639558220000|2021-12-15 08:50:20|418.87|417.07|419.08|417.28|419.08|417.28|418.87|417.07|0
1639558230000|2021-12-15 08:50:30|418.87|417.07|419.08|417.28|419.08|417.28|418.87|417.07|0
1639558240000|2021-12-15 08:50:40|418.65|416.85|418.75|416.95|418.87|417.07|418.65|416.85|0
1639558250000|2021-12-15 08:50:50|418.65|416.85|418.32|416.52|418.65|416.85|418.32|416.52|0
1639558260000|2021-12-15 08:51:00|418.44|416.64|418.65|416.85|418.65|416.85|418.44|416.64|0
1639558270000|2021-12-15 08:51:10|418.87|417.07|418.87|417.07|419.08|417.28|418.87|417.07|0
1639558280000|2021-12-15 08:51:20|419.08|417.28|419.3|417.5|419.4|417.6|419.08|417.28|0
1639558290000|2021-12-15 08:51:30|419.4|417.6|419.08|417.28|419.4|417.6|419.08|417.28|0
1639558300000|2021-12-15 08:51:40|418.87|417.07|419.08|417.28|419.08|417.28|418.87|417.07|0
1639558310000|2021-12-15 08:51:50|419.18|417.38|419.18|417.38|419.18|417.38|419.18|417.38|0
1639558320000|2021-12-15 08:52:00|419.08|417.28|419.51|417.71|419.51|417.71|419.08|417.28|0
1639558330000|2021-12-15 08:52:10|419.4|417.6|419.73|417.93|419.73|417.93|419.4|417.6|0
1639558340000|2021-12-15 08:52:20|419.51|417.71|419.73|417.93|419.73|417.93|419.51|417.71|0
1639558350000|2021-12-15 08:52:30|419.94|418.14|420.16|418.36|420.16|418.36|419.94|418.14|0
1639558360000|2021-12-15 08:52:40|420.37|418.57|420.37|418.57|420.37|418.57|420.37|418.57|0
1639558370000|2021-12-15 08:52:50|420.59|418.79|420.48|418.68|420.59|418.79|420.48|418.68|0
1639558380000|2021-12-15 08:53:00|420.37|418.57|420.37|418.57|420.37|418.57|420.37|418.57|0
1639558390000|2021-12-15 08:53:10|420.59|418.79|420.59|418.79|420.59|418.79|420.37|418.57|0
1639558400000|2021-12-15 08:53:20|420.8|419|420.8|419|420.8|419|420.8|419|0
1639558410000|2021-12-15 08:53:30|420.69|418.89|420.8|419|420.8|419|420.69|418.89|0
1639558430000|2021-12-15 08:53:50|421.02|419.22|421.02|419.22|421.02|419.22|421.02|419.22|0
1639558440000|2021-12-15 08:54:00|420.91|419.11|421.02|419.22|421.02|419.22|420.91|419.11|0
1639558450000|2021-12-15 08:54:10|421.12|419.32|421.12|419.32|421.12|419.32|421.12|419.32|0
1639558460000|2021-12-15 08:54:20|421.02|419.22|421.02|419.22|421.02|419.22|420.8|419|0
1639558470000|2021-12-15 08:54:30|421.23|419.43|421.88|420.08|421.88|420.08|421.12|419.32|0
1639558480000|2021-12-15 08:54:40|422.1|420.3|421.88|420.08|422.1|420.3|421.88|420.08|0
1639558490000|2021-12-15 08:54:50|421.98|420.18|421.98|420.18|421.98|420.18|421.98|420.18|0
1639558500000|2021-12-15 08:55:00|421.88|420.08|421.88|420.08|422.1|420.3|421.88|420.08|0
1639558510000|2021-12-15 08:55:10|421.66|419.86|421.66|419.86|421.66|419.86|421.66|419.86|0
1639558530000|2021-12-15 08:55:30|421.88|420.08|421.23|419.43|421.88|420.08|421.23|419.43|0
1639558540000|2021-12-15 08:55:40|421.02|419.22|420.8|419|421.02|419.22|420.8|419|0
1639558550000|2021-12-15 08:55:50|420.9|419.1|421.12|419.32|421.12|419.32|420.9|419.1|0
1639558560000|2021-12-15 08:56:00|421.02|419.22|420.8|419|421.12|419.32|420.8|419|0
1639558590000|2021-12-15 08:56:30|420.37|418.57|420.59|418.79|420.59|418.79|420.37|418.57|0
1639558600000|2021-12-15 08:56:40|420.8|419|420.8|419|420.8|419|420.8|419|0
1639558610000|2021-12-15 08:56:50|420.58|418.78|420.58|418.78|420.58|418.78|420.58|418.78|0
1639558620000|2021-12-15 08:57:00|420.26|418.46|420.15|418.35|420.37|418.57|420.15|418.35|0
1639558630000|2021-12-15 08:57:10|420.37|418.57|420.8|419|420.8|419|420.37|418.57|0
1639558640000|2021-12-15 08:57:20|420.69|418.89|420.37|418.57|420.69|418.89|420.37|418.57|0
1639558650000|2021-12-15 08:57:30|420.69|418.89|420.58|418.78|420.69|418.89|420.58|418.78|0
1639558660000|2021-12-15 08:57:40|420.69|418.89|420.37|418.57|420.69|418.89|420.37|418.57|0
1639558670000|2021-12-15 08:57:50|420.58|418.78|420.37|418.57|420.58|418.78|420.37|418.57|0
1639558680000|2021-12-15 08:58:00|420.58|418.78|420.37|418.57|420.58|418.78|420.37|418.57|0
1639558690000|2021-12-15 08:58:10|419.94|418.14|419.72|417.92|419.94|418.14|419.72|417.92|0
1639558700000|2021-12-15 08:58:20|419.94|418.14|420.15|418.35|420.15|418.35|419.94|418.14|0
1639558710000|2021-12-15 08:58:30|419.94|418.14|420.15|418.35|420.15|418.35|419.94|418.14|0
1639558720000|2021-12-15 08:58:40|420.04|418.24|419.94|418.14|420.04|418.24|419.94|418.14|0
1639558730000|2021-12-15 08:58:50|419.72|417.92|419.51|417.71|419.72|417.92|419.51|417.71|0
1639558750000|2021-12-15 08:59:10|419.39|417.59|419.07|417.27|419.39|417.59|419.07|417.27|0
1639558760000|2021-12-15 08:59:20|419.29|417.49|419.29|417.49|419.29|417.49|419.07|417.27|0
1639558770000|2021-12-15 08:59:30|419.07|417.27|419.29|417.49|419.29|417.49|419.07|417.27|0
1639558780000|2021-12-15 08:59:40|419.07|417.27|419.07|417.27|419.07|417.27|419.07|417.27|0
1639558790000|2021-12-15 08:59:50|419.18|417.38|419.29|417.49|419.39|417.59|419.18|417.38|0
1639558800000|2021-12-15 09:00:00|419.18|417.38|419.07|417.27|419.29|417.49|419.07|417.27|0
1639558810000|2021-12-15 09:00:10|419.18|417.38|419.29|417.49|419.29|417.49|419.18|417.38|0
1639558820000|2021-12-15 09:00:20|419.18|417.38|419.29|417.49|419.29|417.49|419.18|417.38|0
1639558830000|2021-12-15 09:00:30|419.5|417.7|419.94|418.14|419.94|418.14|419.5|417.7|0
1639558840000|2021-12-15 09:00:40|420.15|418.35|420.15|418.35|420.15|418.35|420.15|418.35|0
1639558870000|2021-12-15 09:01:10|420.37|418.57|420.58|418.78|420.58|418.78|420.37|418.57|0
1639558880000|2021-12-15 09:01:20|420.47|418.67|420.37|418.57|420.47|418.67|420.37|418.57|0
1639558890000|2021-12-15 09:01:30|420.58|418.78|420.58|418.78|420.8|419|420.58|418.78|0
1639558910000|2021-12-15 09:01:50|420.37|418.57|420.37|418.57|420.37|418.57|420.37|418.57|0
1639558920000|2021-12-15 09:02:00|419.72|417.92|419.93|418.13|419.93|418.13|419.72|417.92|0
1639558960000|2021-12-15 09:02:40|420.15|418.35|419.93|418.13|420.15|418.35|419.93|418.13|0
1639558990000|2021-12-15 09:03:10|419.72|417.92|419.93|418.13|419.93|418.13|419.72|417.92|0
1639559010000|2021-12-15 09:03:30|420.15|418.35|420.15|418.35|420.15|418.35|420.15|418.35|0
1639559020000|2021-12-15 09:03:40|419.93|418.13|419.5|417.7|419.93|418.13|419.5|417.7|0
1639559030000|2021-12-15 09:03:50|419.39|417.59|419.39|417.59|419.39|417.59|419.39|417.59|0
1639559040000|2021-12-15 09:04:00|419.61|417.81|419.29|417.49|419.61|417.81|419.29|417.49|0
1639559050000|2021-12-15 09:04:10|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1639559060000|2021-12-15 09:04:20|419.39|417.59|419.29|417.49|419.39|417.59|419.29|417.49|0
1639559070000|2021-12-15 09:04:30|419.93|418.13|419.72|417.92|419.93|418.13|419.72|417.92|0
1639559080000|2021-12-15 09:04:40|419.82|418.02|419.82|418.02|419.82|418.02|419.82|418.02|0
1639559090000|2021-12-15 09:04:50|419.72|417.92|419.5|417.7|419.72|417.92|419.5|417.7|0
1639559100000|2021-12-15 09:05:00|419.72|417.92|419.72|417.92|419.72|417.92|419.72|417.92|0
1639559110000|2021-12-15 09:05:10|419.93|418.13|419.93|418.13|419.93|418.13|419.72|417.92|0
1639559120000|2021-12-15 09:05:20|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1639559130000|2021-12-15 09:05:30|419.6|417.8|419.5|417.7|419.6|417.8|419.5|417.7|0
1639559140000|2021-12-15 09:05:40|419.72|417.92|419.5|417.7|419.72|417.92|419.5|417.7|0
1639559150000|2021-12-15 09:05:50|419.72|417.92|419.72|417.92|419.72|417.92|419.72|417.92|0
1639559160000|2021-12-15 09:06:00|419.5|417.7|419.6|417.8|419.6|417.8|419.5|417.7|0
1639559170000|2021-12-15 09:06:10|419.82|418.02|419.72|417.92|419.93|418.13|419.72|417.92|0
1639559180000|2021-12-15 09:06:20|419.28|417.48|419.28|417.48|419.28|417.48|419.28|417.48|0
1639559190000|2021-12-15 09:06:30|419.39|417.59|419.28|417.48|419.39|417.59|419.28|417.48|0
1639559200000|2021-12-15 09:06:40|419.39|417.59|419.5|417.7|419.5|417.7|419.39|417.59|0
1639559220000|2021-12-15 09:07:00|419.71|417.91|419.82|418.02|419.82|418.02|419.71|417.91|0
1639559230000|2021-12-15 09:07:10|419.71|417.91|419.71|417.91|419.71|417.91|419.71|417.91|0
1639559240000|2021-12-15 09:07:20|419.5|417.7|419.71|417.91|419.71|417.91|419.5|417.7|0
1639559250000|2021-12-15 09:07:30|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1639559260000|2021-12-15 09:07:40|419.71|417.91|419.93|418.13|420.03|418.23|419.71|417.91|0
1639559270000|2021-12-15 09:07:50|419.71|417.91|419.71|417.91|419.71|417.91|419.71|417.91|0
1639559280000|2021-12-15 09:08:00|419.82|418.02|419.82|418.02|419.82|418.02|419.82|418.02|0
1639559290000|2021-12-15 09:08:10|419.71|417.91|419.5|417.7|419.71|417.91|419.5|417.7|0
1639559300000|2021-12-15 09:08:20|419.07|417.27|419.5|417.7|419.5|417.7|419.07|417.27|0
1639559310000|2021-12-15 09:08:30|419.28|417.48|419.07|417.27|419.28|417.48|419.07|417.27|0
1639559320000|2021-12-15 09:08:40|418.85|417.05|418.42|416.62|418.85|417.05|418.42|416.62|0
1639559330000|2021-12-15 09:08:50|418.64|416.84|418.64|416.84|418.64|416.84|418.64|416.84|0
1639559340000|2021-12-15 09:09:00|418.85|417.05|418.85|417.05|418.85|417.05|418.74|416.94|0
1639559350000|2021-12-15 09:09:10|418.64|416.84|418.42|416.62|418.64|416.84|418.21|416.41|0
1639559360000|2021-12-15 09:09:20|418.64|416.84|418.42|416.62|418.64|416.84|418.42|416.62|0
1639559370000|2021-12-15 09:09:30|418.21|416.41|418.21|416.41|418.21|416.41|418.21|416.41|0
1639559380000|2021-12-15 09:09:40|418.42|416.62|418.42|416.62|418.64|416.84|418.42|416.62|0
1639559390000|2021-12-15 09:09:50|418.64|416.84|418.64|416.84|418.64|416.84|418.64|416.84|0
1639559410000|2021-12-15 09:10:10|418.85|417.05|419.07|417.27|419.28|417.48|418.85|417.05|0
1639559420000|2021-12-15 09:10:20|418.85|417.05|419.07|417.27|419.07|417.27|418.85|417.05|0
1639559440000|2021-12-15 09:10:40|418.85|417.05|418.74|416.94|418.85|417.05|418.74|416.94|0
1639559450000|2021-12-15 09:10:50|418.85|417.05|418.85|417.05|418.85|417.05|418.85|417.05|0
1639559460000|2021-12-15 09:11:00|418.42|416.62|418.63|416.83|418.63|416.83|418.42|416.62|0
1639559470000|2021-12-15 09:11:10|418.42|416.62|418.42|416.62|418.63|416.83|418.42|416.62|0
1639559480000|2021-12-15 09:11:20|418.63|416.83|418.63|416.83|418.85|417.05|418.63|416.83|0
1639559490000|2021-12-15 09:11:30|418.42|416.62|418.42|416.62|418.42|416.62|418.42|416.62|0
1639559500000|2021-12-15 09:11:40|418.63|416.83|418.63|416.83|418.63|416.83|418.63|416.83|0
1639559520000|2021-12-15 09:12:00|418.2|416.4|418.2|416.4|418.2|416.4|418.2|416.4|0
1639559530000|2021-12-15 09:12:10|417.99|416.19|418.42|416.62|418.42|416.62|417.99|416.19|0
1639559540000|2021-12-15 09:12:20|418.2|416.4|417.99|416.19|418.2|416.4|417.99|416.19|0
1639559550000|2021-12-15 09:12:30|418.09|416.29|418.09|416.29|418.09|416.29|418.09|416.29|0
1639559560000|2021-12-15 09:12:40|417.99|416.19|417.56|415.76|417.99|416.19|417.56|415.76|0
1639559570000|2021-12-15 09:12:50|417.77|415.97|417.45|415.65|417.77|415.97|417.45|415.65|0
1639559580000|2021-12-15 09:13:00|417.56|415.76|417.13|415.33|417.56|415.76|417.13|415.33|0
1639559590000|2021-12-15 09:13:10|417.34|415.54|417.13|415.33|417.34|415.54|417.13|415.33|0
1639559600000|2021-12-15 09:13:20|416.91|415.11|417.02|415.22|417.02|415.22|416.91|415.11|0
1639559610000|2021-12-15 09:13:30|416.7|414.9|416.7|414.9|416.91|415.11|416.7|414.9|0
1639559620000|2021-12-15 09:13:40|416.91|415.11|416.7|414.9|416.91|415.11|416.7|414.9|0
1639559630000|2021-12-15 09:13:50|416.48|414.68|416.7|414.9|416.7|414.9|416.48|414.68|0
1639559640000|2021-12-15 09:14:00|416.27|414.47|416.7|414.9|416.7|414.9|416.27|414.47|0
1639559650000|2021-12-15 09:14:10|416.48|414.68|416.48|414.68|416.7|414.9|416.48|414.68|0
1639559660000|2021-12-15 09:14:20|416.7|414.9|416.7|414.9|416.7|414.9|416.7|414.9|0
1639559670000|2021-12-15 09:14:30|416.48|414.68|416.48|414.68|416.48|414.68|416.37|414.57|0
1639559680000|2021-12-15 09:14:40|416.27|414.47|415.84|414.04|416.27|414.47|415.84|414.04|0
1639559690000|2021-12-15 09:14:50|416.05|414.25|415.62|413.82|416.05|414.25|415.62|413.82|0
1639559700000|2021-12-15 09:15:00|415.41|413.61|415.41|413.61|415.41|413.61|415.19|413.39|0
1639559710000|2021-12-15 09:15:10|415.19|413.39|415.29|413.49|415.62|413.82|415.19|413.39|0
1639559720000|2021-12-15 09:15:20|415.62|413.82|416.15|414.35|416.15|414.35|415.62|413.82|0
1639559730000|2021-12-15 09:15:30|416.05|414.25|416.05|414.25|416.15|414.35|416.05|414.25|0
1639559740000|2021-12-15 09:15:40|415.84|414.04|415.62|413.82|415.84|414.04|415.62|413.82|0
1639559750000|2021-12-15 09:15:50|415.41|413.61|414.98|413.18|415.51|413.71|414.98|413.18|0
1639559760000|2021-12-15 09:16:00|414.33|412.53|414.33|412.53|414.55|412.75|414.12|412.32|0
1639559770000|2021-12-15 09:16:10|414.76|412.96|414.12|412.32|414.76|412.96|414.12|412.32|0
1639559780000|2021-12-15 09:16:20|413.9|412.1|413.9|412.1|413.9|412.1|413.9|412.1|0
1639559790000|2021-12-15 09:16:30|414.12|412.32|414.22|412.42|414.22|412.42|413.9|412.1|0
1639559800000|2021-12-15 09:16:40|414.55|412.75|413.9|412.1|414.76|412.96|413.9|412.1|0
1639559810000|2021-12-15 09:16:50|414.12|412.32|413.47|411.67|414.12|412.32|413.47|411.67|0
1639559820000|2021-12-15 09:17:00|413.9|412.1|414.12|412.32|414.33|412.53|413.9|412.1|0
1639559830000|2021-12-15 09:17:10|413.9|412.1|413.9|412.1|413.9|412.1|413.9|412.1|0
1639559840000|2021-12-15 09:17:20|413.69|411.89|413.69|411.89|413.9|412.1|413.69|411.89|0
1639559850000|2021-12-15 09:17:30|413.79|411.99|413.9|412.1|413.9|412.1|413.69|411.89|0
1639559860000|2021-12-15 09:17:40|413.69|411.89|413.69|411.89|413.69|411.89|413.69|411.89|0
1639559870000|2021-12-15 09:17:50|413.9|412.1|413.69|411.89|413.9|412.1|413.69|411.89|0
1639559880000|2021-12-15 09:18:00|414.43|412.63|414.33|412.53|414.43|412.63|414.12|412.32|0
1639559890000|2021-12-15 09:18:10|414.55|412.75|414.12|412.32|414.55|412.75|413.9|412.1|0
1639559900000|2021-12-15 09:18:20|414.33|412.53|414.43|412.63|414.43|412.63|414.33|412.53|0
1639559910000|2021-12-15 09:18:30|414.55|412.75|414.55|412.75|414.55|412.75|414.33|412.53|0
1639559920000|2021-12-15 09:18:40|414.65|412.85|414.55|412.75|414.65|412.85|414.55|412.75|0
1639559930000|2021-12-15 09:18:50|414.33|412.53|413.69|411.89|414.33|412.53|413.69|411.89|0
1639559940000|2021-12-15 09:19:00|413.9|412.1|414.12|412.32|414.54|412.74|413.9|412.1|0
1639559950000|2021-12-15 09:19:10|413.9|412.1|414.33|412.53|414.33|412.53|413.9|412.1|0
1639559960000|2021-12-15 09:19:20|414.12|412.32|414.12|412.32|414.22|412.42|414.12|412.32|0
1639559970000|2021-12-15 09:19:30|413.9|412.1|413.9|412.1|414.12|412.32|413.9|412.1|0
1639559980000|2021-12-15 09:19:40|414.12|412.32|413.69|411.89|414.12|412.32|413.69|411.89|0
1639559990000|2021-12-15 09:19:50|413.57|411.77|413.57|411.77|413.57|411.77|413.57|411.77|0
1639560000000|2021-12-15 09:20:00|413.47|411.67|413.69|411.89|413.69|411.89|413.47|411.67|0
1639560010000|2021-12-15 09:20:10|413.47|411.67|413.36|411.56|413.47|411.67|413.36|411.56|0
1639560020000|2021-12-15 09:20:20|413.47|411.67|413.26|411.46|413.47|411.67|413.26|411.46|0
1639560030000|2021-12-15 09:20:30|413.04|411.24|413.04|411.24|413.04|411.24|413.04|411.24|0
1639560040000|2021-12-15 09:20:40|412.83|411.03|412.93|411.13|412.93|411.13|412.83|411.03|0
1639560050000|2021-12-15 09:20:50|413.04|411.24|412.4|410.6|413.04|411.24|412.4|410.6|0
1639560060000|2021-12-15 09:21:00|412.61|410.81|412.83|411.03|412.83|411.03|412.61|410.81|0
1639560070000|2021-12-15 09:21:10|412.72|410.92|412.61|410.81|412.72|410.92|412.4|410.6|0
1639560080000|2021-12-15 09:21:20|412.83|411.03|412.83|411.03|412.93|411.13|412.83|411.03|0
1639560090000|2021-12-15 09:21:30|413.04|411.24|412.83|411.03|413.04|411.24|412.83|411.03|0
1639560100000|2021-12-15 09:21:40|412.93|411.13|412.83|411.03|412.93|411.13|412.83|411.03|0
1639560120000|2021-12-15 09:22:00|413.04|411.24|413.26|411.46|413.26|411.46|413.04|411.24|0
1639560130000|2021-12-15 09:22:10|413.36|411.56|413.26|411.46|413.36|411.56|413.26|411.46|0
1639560140000|2021-12-15 09:22:20|413.04|411.24|412.83|411.03|413.04|411.24|412.83|411.03|0
1639560150000|2021-12-15 09:22:30|413.04|411.24|412.83|411.03|413.04|411.24|412.83|411.03|0
1639560160000|2021-12-15 09:22:40|412.61|410.81|412.83|411.03|412.83|411.03|412.61|410.81|0
1639560170000|2021-12-15 09:22:50|413.04|411.24|412.83|411.03|413.04|411.24|412.83|411.03|0
1639560180000|2021-12-15 09:23:00|412.93|411.13|412.83|411.03|412.93|411.13|412.83|411.03|0
1639560200000|2021-12-15 09:23:20|413.04|411.24|412.83|411.03|413.04|411.24|412.83|411.03|0
1639560220000|2021-12-15 09:23:40|412.61|410.81|412.4|410.6|412.71|410.91|412.4|410.6|0
1639560230000|2021-12-15 09:23:50|412.5|410.7|412.61|410.81|412.61|410.81|412.5|410.7|0
1639560240000|2021-12-15 09:24:00|412.4|410.6|413.04|411.24|413.04|411.24|412.4|410.6|0
1639560250000|2021-12-15 09:24:10|412.93|411.13|412.93|411.13|412.93|411.13|412.93|411.13|0
1639560260000|2021-12-15 09:24:20|413.04|411.24|413.04|411.24|413.04|411.24|413.04|411.24|0
1639560270000|2021-12-15 09:24:30|412.82|411.02|412.82|411.02|412.93|411.13|412.82|411.02|0
1639560280000|2021-12-15 09:24:40|412.93|411.13|412.61|410.81|412.93|411.13|412.61|410.81|0
1639560290000|2021-12-15 09:24:50|412.4|410.6|412.4|410.6|412.4|410.6|412.4|410.6|0
1639560300000|2021-12-15 09:25:00|413.04|411.24|412.4|410.6|413.04|411.24|412.4|410.6|0
1639560310000|2021-12-15 09:25:10|412.5|410.7|412.18|410.38|412.5|410.7|411.97|410.17|0
1639560320000|2021-12-15 09:25:20|412.4|410.6|412.4|410.6|412.4|410.6|412.18|410.38|0
1639560330000|2021-12-15 09:25:30|412.61|410.81|412.82|411.02|412.82|411.02|412.61|410.81|0
1639560340000|2021-12-15 09:25:40|412.61|410.81|412.4|410.6|412.61|410.81|412.4|410.6|0
1639560350000|2021-12-15 09:25:50|412.18|410.38|411.97|410.17|412.18|410.38|411.97|410.17|0
1639560360000|2021-12-15 09:26:00|411.75|409.95|411.54|409.74|411.75|409.95|411.54|409.74|0
1639560370000|2021-12-15 09:26:10|411.75|409.95|411.54|409.74|411.75|409.95|411.54|409.74|0
1639560380000|2021-12-15 09:26:20|410.78|408.98|411|409.2|411|409.2|410.78|408.98|0
1639560390000|2021-12-15 09:26:30|410.47|408.67|410.68|408.88|410.68|408.88|410.47|408.67|0
1639560400000|2021-12-15 09:26:40|410.47|408.67|410.04|408.24|410.47|408.67|409.83|408.03|0
1639560410000|2021-12-15 09:26:50|410.25|408.45|410.04|408.24|410.25|408.45|410.04|408.24|0
1639560420000|2021-12-15 09:27:00|409.83|408.03|410.04|408.24|410.04|408.24|409.83|408.03|0
1639560430000|2021-12-15 09:27:10|410.47|408.67|410.25|408.45|410.47|408.67|410.25|408.45|0
1639560440000|2021-12-15 09:27:20|410.47|408.67|410.47|408.67|410.47|408.67|410.25|408.45|0
1639560450000|2021-12-15 09:27:30|410.68|408.88|410.68|408.88|410.68|408.88|410.68|408.88|0
1639560460000|2021-12-15 09:27:40|410.36|408.56|410.25|408.45|410.36|408.56|410.25|408.45|0
1639560480000|2021-12-15 09:28:00|410.68|408.88|410.47|408.67|410.68|408.88|410.47|408.67|0
1639560490000|2021-12-15 09:28:10|410.68|408.88|410.47|408.67|410.68|408.88|410.47|408.67|0
1639560510000|2021-12-15 09:28:30|410.57|408.77|410.47|408.67|410.57|408.77|410.47|408.67|0
1639560530000|2021-12-15 09:28:50|410.25|408.45|410.25|408.45|410.25|408.45|410.25|408.45|0
1639560540000|2021-12-15 09:29:00|410.35|408.55|410.68|408.88|410.68|408.88|410.35|408.55|0
1639560550000|2021-12-15 09:29:10|410.89|409.09|411.11|409.31|411.11|409.31|410.68|408.88|0
1639560560000|2021-12-15 09:29:20|411.32|409.52|411.11|409.31|411.32|409.52|411.11|409.31|0
1639560570000|2021-12-15 09:29:30|411.32|409.52|411.32|409.52|411.32|409.52|411.21|409.41|0
1639560580000|2021-12-15 09:29:40|411.11|409.31|411.32|409.52|411.32|409.52|411.11|409.31|0
1639560590000|2021-12-15 09:29:50|411.75|409.95|411.54|409.74|411.75|409.95|411.54|409.74|0
1639560610000|2021-12-15 09:30:10|411|409.2|411.11|409.31|411.11|409.31|411|409.2|0
1639560640000|2021-12-15 09:30:40|411|409.2|411.11|409.31|411.11|409.31|411|409.2|0
1639560650000|2021-12-15 09:30:50|411.32|409.52|411.11|409.31|411.32|409.52|411.11|409.31|0
1639560660000|2021-12-15 09:31:00|411|409.2|410.89|409.09|411|409.2|410.89|409.09|0
1639560670000|2021-12-15 09:31:10|411.11|409.31|411.32|409.52|411.53|409.73|411.11|409.31|0
1639560680000|2021-12-15 09:31:20|411.42|409.62|411.96|410.16|411.96|410.16|411.42|409.62|0
1639560690000|2021-12-15 09:31:30|411.85|410.05|411.85|410.05|411.85|410.05|411.85|410.05|0
1639560700000|2021-12-15 09:31:40|411.96|410.16|411.96|410.16|412.18|410.38|411.96|410.16|0
1639560710000|2021-12-15 09:31:50|412.06|410.26|411.96|410.16|412.18|410.38|411.96|410.16|0
1639560720000|2021-12-15 09:32:00|412.18|410.38|412.6|410.8|412.6|410.8|412.18|410.38|0
1639560730000|2021-12-15 09:32:10|412.39|410.59|412.49|410.69|412.49|410.69|412.39|410.59|0
1639560740000|2021-12-15 09:32:20|412.6|410.8|413.03|411.23|413.03|411.23|412.6|410.8|0
1639560750000|2021-12-15 09:32:30|413.25|411.45|413.25|411.45|413.25|411.45|413.25|411.45|0
1639560760000|2021-12-15 09:32:40|413.35|411.55|413.46|411.66|413.46|411.66|413.35|411.55|0
1639560770000|2021-12-15 09:32:50|413.68|411.88|413.68|411.88|413.68|411.88|413.68|411.88|0
1639560790000|2021-12-15 09:33:10|413.46|411.66|413.78|411.98|413.78|411.98|413.46|411.66|0
1639560800000|2021-12-15 09:33:20|413.68|411.88|413.89|412.09|413.89|412.09|413.68|411.88|0
1639560810000|2021-12-15 09:33:30|414.1|412.3|414.1|412.3|414.1|412.3|414.1|412.3|0
1639560820000|2021-12-15 09:33:40|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639560830000|2021-12-15 09:33:50|414.42|412.62|414.53|412.73|414.53|412.73|414.42|412.62|0
1639560840000|2021-12-15 09:34:00|414.32|412.52|414.53|412.73|414.53|412.73|414.32|412.52|0
1639560850000|2021-12-15 09:34:10|414.75|412.95|414.75|412.95|414.75|412.95|414.75|412.95|0
1639560860000|2021-12-15 09:34:20|414.64|412.84|414.75|412.95|414.75|412.95|414.53|412.73|0
1639560870000|2021-12-15 09:34:30|414.96|413.16|414.96|413.16|414.96|413.16|414.96|413.16|0
1639560880000|2021-12-15 09:34:40|415.63|413.83|415.63|413.83|415.63|413.83|415.63|413.83|0
1639560890000|2021-12-15 09:34:50|415.41|413.61|415.2|413.4|415.41|413.61|415.2|413.4|0
1639560900000|2021-12-15 09:35:00|414.98|413.18|414.98|413.18|414.98|413.18|414.77|412.97|0
1639560910000|2021-12-15 09:35:10|414.77|412.97|415.2|413.4|415.2|413.4|414.77|412.97|0
1639560920000|2021-12-15 09:35:20|415.41|413.61|415.41|413.61|415.41|413.61|415.2|413.4|0
1639560930000|2021-12-15 09:35:30|415.3|413.5|415.41|413.61|415.41|413.61|415.2|413.4|0
1639560940000|2021-12-15 09:35:40|415.2|413.4|415.41|413.61|415.41|413.61|415.2|413.4|0
1639560950000|2021-12-15 09:35:50|415.63|413.83|415.41|413.61|415.63|413.83|415.41|413.61|0
1639560970000|2021-12-15 09:36:10|415.2|413.4|415.41|413.61|415.41|413.61|414.98|413.18|0
1639560990000|2021-12-15 09:36:30|415.63|413.83|415.63|413.83|415.63|413.83|415.63|413.83|0
1639561000000|2021-12-15 09:36:40|415.41|413.61|415.2|413.4|415.41|413.61|415.2|413.4|0
1639561010000|2021-12-15 09:36:50|415.41|413.61|415.41|413.61|415.41|413.61|415.41|413.61|0
1639561020000|2021-12-15 09:37:00|415.51|413.71|415.63|413.83|415.63|413.83|415.51|413.71|0
1639561030000|2021-12-15 09:37:10|415.84|414.04|415.84|414.04|415.84|414.04|415.84|414.04|0
1639561040000|2021-12-15 09:37:20|416.05|414.25|416.27|414.47|416.27|414.47|416.05|414.25|0
1639561050000|2021-12-15 09:37:30|416.37|414.57|416.27|414.47|416.48|414.68|416.27|414.47|0
1639561070000|2021-12-15 09:37:50|416.48|414.68|416.48|414.68|416.48|414.68|416.48|414.68|0
1639561080000|2021-12-15 09:38:00|416.15|414.35|416.15|414.35|416.15|414.35|415.93|414.13|0
1639561090000|2021-12-15 09:38:10|415.93|414.13|415.93|414.13|415.93|414.13|415.93|414.13|0
1639561110000|2021-12-15 09:38:30|416.04|414.24|415.72|413.92|416.04|414.24|415.72|413.92|0
1639561120000|2021-12-15 09:38:40|415.93|414.13|415.72|413.92|415.93|414.13|415.72|413.92|0
1639561130000|2021-12-15 09:38:50|415.93|414.13|416.36|414.56|416.36|414.56|415.93|414.13|0
1639561140000|2021-12-15 09:39:00|416.15|414.35|416.15|414.35|416.15|414.35|416.15|414.35|0
1639561150000|2021-12-15 09:39:10|415.72|413.92|415.93|414.13|415.93|414.13|415.72|413.92|0
1639561180000|2021-12-15 09:39:40|415.5|413.7|415.29|413.49|415.5|413.7|415.29|413.49|0
1639561190000|2021-12-15 09:39:50|415.5|413.7|415.29|413.49|415.5|413.7|415.29|413.49|0
1639561200000|2021-12-15 09:40:00|415.07|413.27|415.29|413.49|415.29|413.49|415.07|413.27|0
1639561210000|2021-12-15 09:40:10|415.07|413.27|414.86|413.06|415.07|413.27|414.86|413.06|0
1639561220000|2021-12-15 09:40:20|415.07|413.27|415.07|413.27|415.07|413.27|415.07|413.27|0
1639561230000|2021-12-15 09:40:30|414.96|413.16|415.07|413.27|415.07|413.27|414.96|413.16|0
1639561240000|2021-12-15 09:40:40|414.96|413.16|415.5|413.7|415.5|413.7|414.96|413.16|0
1639561250000|2021-12-15 09:40:50|415.39|413.59|415.5|413.7|415.72|413.92|415.39|413.59|0
1639561260000|2021-12-15 09:41:00|415.18|413.38|415.07|413.27|415.29|413.49|415.07|413.27|0
1639561280000|2021-12-15 09:41:20|414.96|413.16|414.96|413.16|414.96|413.16|414.96|413.16|0
1639561290000|2021-12-15 09:41:30|414.86|413.06|414.86|413.06|414.96|413.16|414.86|413.06|0
1639561300000|2021-12-15 09:41:40|414.64|412.84|414.75|412.95|414.75|412.95|414.64|412.84|0
1639561310000|2021-12-15 09:41:50|414.64|412.84|414.64|412.84|414.75|412.95|414.64|412.84|0
1639561320000|2021-12-15 09:42:00|414.86|413.06|414.64|412.84|414.86|413.06|414.64|412.84|0
1639561330000|2021-12-15 09:42:10|414.86|413.06|414.64|412.84|414.86|413.06|414.64|412.84|0
1639561340000|2021-12-15 09:42:20|414.53|412.73|414.64|412.84|414.64|412.84|414.53|412.73|0
1639561350000|2021-12-15 09:42:30|414.53|412.73|414.43|412.63|414.53|412.73|414.43|412.63|0
1639561360000|2021-12-15 09:42:40|414.22|412.42|414.22|412.42|414.43|412.63|414.22|412.42|0
1639561370000|2021-12-15 09:42:50|414|412.2|414|412.2|414|412.2|414|412.2|0
1639561380000|2021-12-15 09:43:00|413.89|412.09|413.57|411.77|413.89|412.09|413.57|411.77|0
1639561400000|2021-12-15 09:43:20|413.46|411.66|413.36|411.56|413.57|411.77|413.36|411.56|0
1639561420000|2021-12-15 09:43:40|413.57|411.77|413.57|411.77|413.57|411.77|413.57|411.77|0
1639561430000|2021-12-15 09:43:50|413.46|411.66|413.46|411.66|413.46|411.66|413.46|411.66|0
1639561440000|2021-12-15 09:44:00|413.36|411.56|413.46|411.66|413.57|411.77|413.36|411.56|0
1639561450000|2021-12-15 09:44:10|413.57|411.77|414|412.2|414|412.2|413.57|411.77|0
1639561470000|2021-12-15 09:44:30|414.43|412.63|414.43|412.63|414.43|412.63|414.43|412.63|0
1639561480000|2021-12-15 09:44:40|414.64|412.84|414.64|412.84|414.64|412.84|414.64|412.84|0
1639561490000|2021-12-15 09:44:50|414.43|412.63|414.64|412.84|414.64|412.84|414.43|412.63|0
1639561500000|2021-12-15 09:45:00|414.43|412.63|414.64|412.84|414.64|412.84|414.43|412.63|0
1639561510000|2021-12-15 09:45:10|414.43|412.63|415.07|413.27|415.07|413.27|414.43|412.63|0
1639561520000|2021-12-15 09:45:20|415.28|413.48|415.39|413.59|415.39|413.59|415.28|413.48|0
1639561530000|2021-12-15 09:45:30|415.28|413.48|414.96|413.16|415.28|413.48|414.96|413.16|0
1639561540000|2021-12-15 09:45:40|415.07|413.27|415.07|413.27|415.07|413.27|414.96|413.16|0
1639561550000|2021-12-15 09:45:50|414.86|413.06|414.86|413.06|414.86|413.06|414.86|413.06|0
1639561580000|2021-12-15 09:46:20|414.64|412.84|414.53|412.73|414.64|412.84|414.53|412.73|0
1639561590000|2021-12-15 09:46:30|414.43|412.63|414.43|412.63|414.43|412.63|414.43|412.63|0
1639561600000|2021-12-15 09:46:40|414.64|412.84|414.64|412.84|414.64|412.84|414.64|412.84|0
1639561620000|2021-12-15 09:47:00|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1639561630000|2021-12-15 09:47:10|414.64|412.84|414.64|412.84|414.64|412.84|414.64|412.84|0
1639561640000|2021-12-15 09:47:20|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639561660000|2021-12-15 09:47:40|414.74|412.94|414.64|412.84|414.74|412.94|414.64|412.84|0
1639561670000|2021-12-15 09:47:50|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639561680000|2021-12-15 09:48:00|415.07|413.27|415.28|413.48|415.28|413.48|415.07|413.27|0
1639561690000|2021-12-15 09:48:10|415.6|413.8|415.71|413.91|415.71|413.91|415.6|413.8|0
1639561700000|2021-12-15 09:48:20|415.5|413.7|415.5|413.7|415.5|413.7|415.5|413.7|0
1639561710000|2021-12-15 09:48:30|415.6|413.8|415.5|413.7|415.71|413.91|415.5|413.7|0
1639561730000|2021-12-15 09:48:50|415.38|413.58|415.07|413.27|415.38|413.58|415.07|413.27|0
1639561740000|2021-12-15 09:49:00|415.28|413.48|415.28|413.48|415.28|413.48|415.07|413.27|0
1639561760000|2021-12-15 09:49:20|415.07|413.27|415.17|413.37|415.17|413.37|415.07|413.27|0
1639561770000|2021-12-15 09:49:30|415.28|413.48|415.17|413.37|415.28|413.48|415.07|413.27|0
1639561780000|2021-12-15 09:49:40|415.28|413.48|415.28|413.48|415.28|413.48|415.07|413.27|0
1639561790000|2021-12-15 09:49:50|415.07|413.27|415.07|413.27|415.07|413.27|415.07|413.27|0
1639561800000|2021-12-15 09:50:00|415.17|413.37|415.28|413.48|415.28|413.48|415.17|413.37|0
1639561830000|2021-12-15 09:50:30|415.07|413.27|415.71|413.91|415.71|413.91|415.07|413.27|0
1639561850000|2021-12-15 09:50:50|415.92|414.12|415.92|414.12|415.92|414.12|415.92|414.12|0
1639561860000|2021-12-15 09:51:00|415.71|413.91|415.49|413.69|415.71|413.91|415.49|413.69|0
1639561870000|2021-12-15 09:51:10|415.28|413.48|415.28|413.48|415.49|413.69|415.28|413.48|0
1639561880000|2021-12-15 09:51:20|415.07|413.27|415.07|413.27|415.07|413.27|415.07|413.27|0
1639561900000|2021-12-15 09:51:40|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639561910000|2021-12-15 09:51:50|414.95|413.15|414.95|413.15|414.95|413.15|414.95|413.15|0
1639561920000|2021-12-15 09:52:00|414.85|413.05|414.74|412.94|414.95|413.15|414.74|412.94|0
1639561930000|2021-12-15 09:52:10|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639561940000|2021-12-15 09:52:20|414.64|412.84|414.85|413.05|414.85|413.05|414.64|412.84|0
1639561950000|2021-12-15 09:52:30|414.64|412.84|414.64|412.84|414.64|412.84|414.64|412.84|0
1639561960000|2021-12-15 09:52:40|414.74|412.94|414.64|412.84|414.85|413.05|414.64|412.84|0
1639561970000|2021-12-15 09:52:50|414.74|412.94|414.64|412.84|414.74|412.94|414.64|412.84|0
1639561980000|2021-12-15 09:53:00|414.95|413.15|415.06|413.26|415.06|413.26|414.85|413.05|0
1639562000000|2021-12-15 09:53:20|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639562010000|2021-12-15 09:53:30|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639562020000|2021-12-15 09:53:40|414.63|412.83|414.42|412.62|414.63|412.83|414.42|412.62|0
1639562030000|2021-12-15 09:53:50|414.09|412.29|413.78|411.98|414.09|412.29|413.78|411.98|0
1639562040000|2021-12-15 09:54:00|413.99|412.19|413.99|412.19|413.99|412.19|413.99|412.19|0
1639562050000|2021-12-15 09:54:10|413.78|411.98|413.88|412.08|413.99|412.19|413.78|411.98|0
1639562060000|2021-12-15 09:54:20|414.09|412.29|414.09|412.29|414.09|412.29|414.09|412.29|0
1639562070000|2021-12-15 09:54:30|413.99|412.19|413.99|412.19|413.99|412.19|413.99|412.19|0
1639562080000|2021-12-15 09:54:40|413.78|411.98|413.78|411.98|413.78|411.98|413.78|411.98|0
1639562100000|2021-12-15 09:55:00|413.56|411.76|414.21|412.41|414.21|412.41|413.56|411.76|0
1639562110000|2021-12-15 09:55:10|414.2|412.4|414.2|412.4|414.2|412.4|414.09|412.29|0
1639562120000|2021-12-15 09:55:20|413.99|412.19|414.42|412.62|414.42|412.62|413.99|412.19|0
1639562130000|2021-12-15 09:55:30|414.2|412.4|414.42|412.62|414.42|412.62|414.2|412.4|0
1639562140000|2021-12-15 09:55:40|414.2|412.4|414.42|412.62|414.42|412.62|414.2|412.4|0
1639562160000|2021-12-15 09:56:00|414.85|413.05|414.42|412.62|414.85|413.05|414.42|412.62|0
1639562170000|2021-12-15 09:56:10|414.85|413.05|414.85|413.05|414.85|413.05|414.85|413.05|0
1639562220000|2021-12-15 09:57:00|415.28|413.48|415.49|413.69|415.49|413.69|415.28|413.48|0
1639562250000|2021-12-15 09:57:30|415.27|413.47|415.49|413.69|415.49|413.69|415.27|413.47|0
1639562270000|2021-12-15 09:57:50|415.38|413.58|415.27|413.47|415.38|413.58|415.27|413.47|0
1639562280000|2021-12-15 09:58:00|415.49|413.69|415.27|413.47|415.49|413.69|415.27|413.47|0
1639562290000|2021-12-15 09:58:10|415.49|413.69|415.06|413.26|415.49|413.69|415.06|413.26|0
1639562300000|2021-12-15 09:58:20|415.27|413.47|415.27|413.47|415.27|413.47|415.27|413.47|0
1639562310000|2021-12-15 09:58:30|415.06|413.26|415.06|413.26|415.06|413.26|415.06|413.26|0
1639562320000|2021-12-15 09:58:40|415.27|413.47|415.16|413.36|415.27|413.47|415.16|413.36|0
1639562330000|2021-12-15 09:58:50|415.27|413.47|415.7|413.9|415.7|413.9|415.06|413.26|0
1639562340000|2021-12-15 09:59:00|415.59|413.79|415.49|413.69|415.59|413.79|415.49|413.69|0
1639562360000|2021-12-15 09:59:20|415.16|413.36|414.84|413.04|415.16|413.36|414.84|413.04|0
1639562370000|2021-12-15 09:59:30|415.06|413.26|414.63|412.83|415.06|413.26|414.63|412.83|0
1639562380000|2021-12-15 09:59:40|414.84|413.04|413.99|412.19|414.84|413.04|413.99|412.19|0
1639562390000|2021-12-15 09:59:50|414.09|412.29|414.2|412.4|414.2|412.4|414.09|412.29|0
1639562400000|2021-12-15 10:00:00|413.99|412.19|413.88|412.08|413.99|412.19|413.77|411.97|0
1639562410000|2021-12-15 10:00:10|413.99|412.19|414.42|412.62|414.42|412.62|413.99|412.19|0
1639562420000|2021-12-15 10:00:20|414.63|412.83|415.06|413.26|415.06|413.26|414.63|412.83|0
1639562430000|2021-12-15 10:00:30|414.84|413.04|414.63|412.83|414.84|413.04|414.63|412.83|0
1639562440000|2021-12-15 10:00:40|413.77|411.97|413.34|411.54|413.77|411.97|413.34|411.54|0
1639562450000|2021-12-15 10:00:50|413.13|411.33|413.13|411.33|413.13|411.33|413.13|411.33|0
1639562460000|2021-12-15 10:01:00|413.34|411.54|413.13|411.33|413.34|411.54|413.13|411.33|0
1639562470000|2021-12-15 10:01:10|413.34|411.54|413.13|411.33|413.34|411.54|413.13|411.33|0
1639562480000|2021-12-15 10:01:20|413.34|411.54|413.99|412.19|413.99|412.19|413.34|411.54|0
1639562490000|2021-12-15 10:01:30|414.2|412.4|414.2|412.4|414.2|412.4|414.2|412.4|0
1639562500000|2021-12-15 10:01:40|414.41|412.61|414.41|412.61|414.41|412.61|414.41|412.61|0
1639562510000|2021-12-15 10:01:50|414.52|412.72|414.52|412.72|414.52|412.72|414.52|412.72|0
1639562520000|2021-12-15 10:02:00|414.41|412.61|414.3|412.5|414.63|412.83|414.3|412.5|0
1639562530000|2021-12-15 10:02:10|414.41|412.61|414.84|413.04|414.84|413.04|414.41|412.61|0
1639562540000|2021-12-15 10:02:20|414.63|412.83|414.63|412.83|414.63|412.83|414.63|412.83|0
1639562550000|2021-12-15 10:02:30|414.2|412.4|414.2|412.4|414.41|412.61|414.2|412.4|0
1639562560000|2021-12-15 10:02:40|414.3|412.5|414.41|412.61|414.41|412.61|414.2|412.4|0
1639562570000|2021-12-15 10:02:50|414.3|412.5|414.41|412.61|414.41|412.61|414.2|412.4|0
1639562580000|2021-12-15 10:03:00|414.3|412.5|414.41|412.61|414.41|412.61|414.3|412.5|0
1639562590000|2021-12-15 10:03:10|414.63|412.83|414.84|413.04|414.84|413.04|414.63|412.83|0
1639562610000|2021-12-15 10:03:30|415.06|413.26|414.84|413.04|415.06|413.26|414.84|413.04|0
1639562620000|2021-12-15 10:03:40|414.63|412.83|414.63|412.83|414.63|412.83|414.63|412.83|0
1639562630000|2021-12-15 10:03:50|414.84|413.04|414.84|413.04|414.84|413.04|414.84|413.04|0
1639562640000|2021-12-15 10:04:00|415.06|413.26|415.06|413.26|415.06|413.26|414.94|413.14|0
1639562650000|2021-12-15 10:04:10|414.84|413.04|414.63|412.83|414.84|413.04|414.63|412.83|0
1639562660000|2021-12-15 10:04:20|414.84|413.04|415.05|413.25|415.05|413.25|414.73|412.93|0
1639562670000|2021-12-15 10:04:30|415.16|413.36|415.05|413.25|415.16|413.36|415.05|413.25|0
1639562680000|2021-12-15 10:04:40|415.27|413.47|415.05|413.25|415.27|413.47|415.05|413.25|0
1639562690000|2021-12-15 10:04:50|415.27|413.47|414.84|413.04|415.27|413.47|414.84|413.04|0
1639562700000|2021-12-15 10:05:00|414.94|413.14|415.27|413.47|415.27|413.47|414.94|413.14|0
1639562710000|2021-12-15 10:05:10|415.05|413.25|415.05|413.25|415.05|413.25|415.05|413.25|0
1639562720000|2021-12-15 10:05:20|415.16|413.36|415.27|413.47|415.27|413.47|415.16|413.36|0
1639562730000|2021-12-15 10:05:30|415.05|413.25|414.84|413.04|415.05|413.25|414.84|413.04|0
1639562750000|2021-12-15 10:05:50|414.94|413.14|414.84|413.04|414.94|413.14|414.84|413.04|0
1639562760000|2021-12-15 10:06:00|415.05|413.25|414.84|413.04|415.05|413.25|414.84|413.04|0
1639562770000|2021-12-15 10:06:10|415.05|413.25|414.84|413.04|415.27|413.47|414.84|413.04|0
1639562780000|2021-12-15 10:06:20|415.05|413.25|414.84|413.04|415.05|413.25|414.84|413.04|0
1639562790000|2021-12-15 10:06:30|415.05|413.25|415.05|413.25|415.05|413.25|415.05|413.25|0
1639562800000|2021-12-15 10:06:40|414.84|413.04|415.05|413.25|415.05|413.25|414.62|412.82|0
1639562810000|2021-12-15 10:06:50|414.84|413.04|415.27|413.47|415.27|413.47|414.84|413.04|0
1639562820000|2021-12-15 10:07:00|415.05|413.25|415.05|413.25|415.27|413.47|415.05|413.25|0
1639562830000|2021-12-15 10:07:10|414.84|413.04|414.84|413.04|414.84|413.04|414.84|413.04|0
1639562840000|2021-12-15 10:07:20|414.62|412.82|414.62|412.82|414.62|412.82|414.62|412.82|0
1639562860000|2021-12-15 10:07:40|414.73|412.93|414.62|412.82|414.73|412.93|414.62|412.82|0
1639562870000|2021-12-15 10:07:50|414.84|413.04|414.84|413.04|414.84|413.04|414.62|412.82|0
1639562880000|2021-12-15 10:08:00|414.62|412.82|414.62|412.82|414.62|412.82|414.62|412.82|0
1639562890000|2021-12-15 10:08:10|414.84|413.04|414.84|413.04|414.84|413.04|414.62|412.82|0
1639562900000|2021-12-15 10:08:20|414.73|412.93|414.84|413.04|414.84|413.04|414.73|412.93|0
1639562910000|2021-12-15 10:08:30|415.05|413.25|415.15|413.35|415.15|413.35|414.84|413.04|0
1639562920000|2021-12-15 10:08:40|415.27|413.47|415.15|413.35|415.27|413.47|415.15|413.35|0
1639562930000|2021-12-15 10:08:50|415.27|413.47|414.84|413.04|415.27|413.47|414.84|413.04|0
1639562950000|2021-12-15 10:09:10|415.05|413.25|414.84|413.04|415.27|413.47|414.84|413.04|0
1639562960000|2021-12-15 10:09:20|415.05|413.25|415.05|413.25|415.05|413.25|415.05|413.25|0
1639562970000|2021-12-15 10:09:30|414.84|413.04|414.84|413.04|414.84|413.04|414.84|413.04|0
1639562990000|2021-12-15 10:09:50|414.62|412.82|414.62|412.82|414.62|412.82|414.62|412.82|0
1639563000000|2021-12-15 10:10:00|414.84|413.04|414.62|412.82|414.84|413.04|414.62|412.82|0
1639563010000|2021-12-15 10:10:10|414.84|413.04|414.41|412.61|414.84|413.04|414.41|412.61|0
1639563030000|2021-12-15 10:10:30|414.62|412.82|414.62|412.82|414.62|412.82|414.62|412.82|0
1639563040000|2021-12-15 10:10:40|414.41|412.61|414.41|412.61|414.41|412.61|414.41|412.61|0
1639563050000|2021-12-15 10:10:50|414.29|412.49|414.19|412.39|414.41|412.61|414.19|412.39|0
1639563060000|2021-12-15 10:11:00|414.41|412.61|414.41|412.61|414.41|412.61|414.41|412.61|0
1639563070000|2021-12-15 10:11:10|413.98|412.18|413.55|411.75|413.98|412.18|413.55|411.75|0
1639563080000|2021-12-15 10:11:20|413.33|411.53|413.65|411.85|413.65|411.85|413.33|411.53|0
1639563090000|2021-12-15 10:11:30|413.76|411.96|413.76|411.96|413.98|412.18|413.76|411.96|0
1639563100000|2021-12-15 10:11:40|413.98|412.18|413.76|411.96|413.98|412.18|413.76|411.96|0
1639563110000|2021-12-15 10:11:50|413.98|412.18|413.98|412.18|413.98|412.18|413.87|412.07|0
1639563120000|2021-12-15 10:12:00|413.76|411.96|413.55|411.75|413.76|411.96|413.55|411.75|0
1639563140000|2021-12-15 10:12:20|413.33|411.53|413.33|411.53|413.33|411.53|413.33|411.53|0
1639563190000|2021-12-15 10:13:10|413.44|411.64|413.33|411.53|413.44|411.64|413.33|411.53|0
1639563200000|2021-12-15 10:13:20|413.55|411.75|413.76|411.96|413.76|411.96|413.55|411.75|0
1639563210000|2021-12-15 10:13:30|413.55|411.75|413.65|411.85|413.65|411.85|413.55|411.75|0
1639563220000|2021-12-15 10:13:40|413.55|411.75|413.76|411.96|413.76|411.96|413.55|411.75|0
1639563230000|2021-12-15 10:13:50|413.55|411.75|413.55|411.75|413.55|411.75|413.55|411.75|0
1639563240000|2021-12-15 10:14:00|413.65|411.85|413.86|412.06|413.86|412.06|413.65|411.85|0
1639563250000|2021-12-15 10:14:10|413.98|412.18|413.76|411.96|413.98|412.18|413.76|411.96|0
1639563260000|2021-12-15 10:14:20|413.97|412.17|413.55|411.75|413.97|412.17|413.55|411.75|0
1639563270000|2021-12-15 10:14:30|413.65|411.85|413.65|411.85|413.65|411.85|413.65|411.85|0
1639563280000|2021-12-15 10:14:40|413.76|411.96|413.76|411.96|413.76|411.96|413.76|411.96|0
1639563290000|2021-12-15 10:14:50|413.55|411.75|413.55|411.75|413.76|411.96|413.55|411.75|0
1639563300000|2021-12-15 10:15:00|413.76|411.96|413.97|412.17|413.97|412.17|413.76|411.96|0
1639563310000|2021-12-15 10:15:10|413.76|411.96|413.76|411.96|413.76|411.96|413.76|411.96|0
1639563330000|2021-12-15 10:15:30|414.19|412.39|414.19|412.39|414.19|412.39|414.19|412.39|0
1639563350000|2021-12-15 10:15:50|413.97|412.17|413.97|412.17|414.08|412.28|413.97|412.17|0
1639563370000|2021-12-15 10:16:10|414.08|412.28|414.19|412.39|414.19|412.39|414.08|412.28|0
1639563410000|2021-12-15 10:16:50|414.4|412.6|414.4|412.6|414.4|412.6|414.4|412.6|0
1639563420000|2021-12-15 10:17:00|414.62|412.82|414.93|413.13|414.93|413.13|414.62|412.82|0
1639563430000|2021-12-15 10:17:10|415.04|413.24|414.83|413.03|415.04|413.24|414.83|413.03|0
1639563440000|2021-12-15 10:17:20|415.04|413.24|415.04|413.24|415.04|413.24|415.04|413.24|0
1639563450000|2021-12-15 10:17:30|415.26|413.46|415.26|413.46|415.26|413.46|415.26|413.46|0
1639563460000|2021-12-15 10:17:40|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639563470000|2021-12-15 10:17:50|415.69|413.89|415.69|413.89|415.69|413.89|415.69|413.89|0
1639563480000|2021-12-15 10:18:00|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639563490000|2021-12-15 10:18:10|415.69|413.89|415.69|413.89|415.69|413.89|415.69|413.89|0
1639563500000|2021-12-15 10:18:20|415.47|413.67|415.69|413.89|415.69|413.89|415.47|413.67|0
1639563510000|2021-12-15 10:18:30|415.79|413.99|415.69|413.89|415.79|413.99|415.69|413.89|0
1639563520000|2021-12-15 10:18:40|415.47|413.67|415.26|413.46|415.47|413.67|415.26|413.46|0
1639563530000|2021-12-15 10:18:50|415.15|413.35|415.26|413.46|415.26|413.46|415.15|413.35|0
1639563540000|2021-12-15 10:19:00|415.47|413.67|415.79|413.99|415.79|413.99|415.47|413.67|0
1639563550000|2021-12-15 10:19:10|415.9|414.1|415.9|414.1|415.9|414.1|415.9|414.1|0
1639563560000|2021-12-15 10:19:20|415.69|413.89|415.47|413.67|415.69|413.89|415.47|413.67|0
1639563570000|2021-12-15 10:19:30|415.26|413.46|415.36|413.56|415.47|413.67|415.26|413.46|0
1639563580000|2021-12-15 10:19:40|415.26|413.46|415.26|413.46|415.26|413.46|415.26|413.46|0
1639563590000|2021-12-15 10:19:50|415.04|413.24|415.04|413.24|415.04|413.24|415.04|413.24|0
1639563600000|2021-12-15 10:20:00|415.26|413.46|415.47|413.67|415.47|413.67|415.26|413.46|0
1639563610000|2021-12-15 10:20:10|415.26|413.46|415.26|413.46|415.36|413.56|415.26|413.46|0
1639563620000|2021-12-15 10:20:20|415.36|413.56|415.04|413.24|415.36|413.56|415.04|413.24|0
1639563640000|2021-12-15 10:20:40|414.83|413.03|415.04|413.24|415.04|413.24|414.83|413.03|0
1639563650000|2021-12-15 10:20:50|414.83|413.03|414.83|413.03|414.93|413.13|414.83|413.03|0
1639563660000|2021-12-15 10:21:00|414.93|413.13|415.04|413.24|415.04|413.24|414.83|413.03|0
1639563670000|2021-12-15 10:21:10|414.83|413.03|414.61|412.81|414.83|413.03|414.61|412.81|0
1639563680000|2021-12-15 10:21:20|414.83|413.03|414.83|413.03|414.83|413.03|414.83|413.03|0
1639563700000|2021-12-15 10:21:40|414.93|413.13|414.61|412.81|414.93|413.13|414.61|412.81|0
1639563710000|2021-12-15 10:21:50|414.83|413.03|414.71|412.91|414.83|413.03|414.71|412.91|0
1639563720000|2021-12-15 10:22:00|414.83|413.03|415.04|413.24|415.04|413.24|414.71|412.91|0
1639563730000|2021-12-15 10:22:10|414.83|413.03|414.83|413.03|414.83|413.03|414.83|413.03|0
1639563740000|2021-12-15 10:22:20|414.93|413.13|414.93|413.13|414.93|413.13|414.93|413.13|0
1639563750000|2021-12-15 10:22:30|414.83|413.03|414.29|412.49|414.83|413.03|414.18|412.38|0
1639563760000|2021-12-15 10:22:40|414.4|412.6|414.4|412.6|414.4|412.6|414.18|412.38|0
1639563770000|2021-12-15 10:22:50|414.18|412.38|414.4|412.6|414.4|412.6|414.18|412.38|0
1639563780000|2021-12-15 10:23:00|414.28|412.48|414.28|412.48|414.28|412.48|414.28|412.48|0
1639563790000|2021-12-15 10:23:10|414.4|412.6|414.4|412.6|414.4|412.6|414.4|412.6|0
1639563800000|2021-12-15 10:23:20|414.28|412.48|414.28|412.48|414.28|412.48|414.28|412.48|0
1639563810000|2021-12-15 10:23:30|414.4|412.6|414.61|412.81|414.82|413.02|414.4|412.6|0
1639563830000|2021-12-15 10:23:50|414.82|413.02|414.61|412.81|414.82|413.02|414.61|412.81|0
1639563840000|2021-12-15 10:24:00|414.82|413.02|414.82|413.02|414.82|413.02|414.82|413.02|0
1639563850000|2021-12-15 10:24:10|414.61|412.81|414.82|413.02|414.82|413.02|414.61|412.81|0
1639563860000|2021-12-15 10:24:20|414.61|412.81|414.5|412.7|414.61|412.81|414.5|412.7|0
1639563870000|2021-12-15 10:24:30|414.4|412.6|414.71|412.91|414.71|412.91|414.4|412.6|0
1639563880000|2021-12-15 10:24:40|414.82|413.02|414.82|413.02|414.82|413.02|414.82|413.02|0
1639563890000|2021-12-15 10:24:50|414.93|413.13|414.82|413.02|414.93|413.13|414.82|413.02|0
1639563900000|2021-12-15 10:25:00|415.04|413.24|415.36|413.56|415.36|413.56|415.04|413.24|0
1639563910000|2021-12-15 10:25:10|415.25|413.45|415.47|413.67|415.47|413.67|415.25|413.45|0
1639563920000|2021-12-15 10:25:20|415.57|413.77|415.47|413.67|415.68|413.88|415.47|413.67|0
1639563930000|2021-12-15 10:25:30|415.25|413.45|415.35|413.55|415.35|413.55|415.25|413.45|0
1639563940000|2021-12-15 10:25:40|415.25|413.45|415.25|413.45|415.47|413.67|415.25|413.45|0
1639563950000|2021-12-15 10:25:50|415.35|413.55|415.25|413.45|415.35|413.55|415.25|413.45|0
1639563960000|2021-12-15 10:26:00|415.35|413.55|415.47|413.67|415.47|413.67|415.35|413.55|0
1639563970000|2021-12-15 10:26:10|415.35|413.55|415.35|413.55|415.35|413.55|415.35|413.55|0
1639563980000|2021-12-15 10:26:20|415.47|413.67|415.47|413.67|415.57|413.77|415.47|413.67|0
1639564000000|2021-12-15 10:26:40|415.25|413.45|415.25|413.45|415.25|413.45|415.25|413.45|0
1639564010000|2021-12-15 10:26:50|415.47|413.67|415.35|413.55|415.47|413.67|415.35|413.55|0
1639564020000|2021-12-15 10:27:00|415.25|413.45|415.25|413.45|415.25|413.45|415.25|413.45|0
1639564030000|2021-12-15 10:27:10|415.04|413.24|415.04|413.24|415.04|413.24|415.04|413.24|0
1639564040000|2021-12-15 10:27:20|414.92|413.12|414.92|413.12|414.92|413.12|414.92|413.12|0
1639564050000|2021-12-15 10:27:30|415.04|413.24|415.14|413.34|415.14|413.34|415.04|413.24|0
1639564060000|2021-12-15 10:27:40|415.25|413.45|415.14|413.34|415.25|413.45|415.14|413.34|0
1639564070000|2021-12-15 10:27:50|415.04|413.24|415.04|413.24|415.04|413.24|415.04|413.24|0
1639564080000|2021-12-15 10:28:00|415.25|413.45|415.25|413.45|415.46|413.66|415.25|413.45|0
1639564090000|2021-12-15 10:28:10|415.46|413.66|415.46|413.66|415.46|413.66|415.46|413.66|0
1639564120000|2021-12-15 10:28:40|415.68|413.88|415.68|413.88|415.68|413.88|415.46|413.66|0
1639564130000|2021-12-15 10:28:50|415.25|413.45|415.46|413.66|415.46|413.66|415.25|413.45|0
1639564140000|2021-12-15 10:29:00|415.68|413.88|416.11|414.31|416.11|414.31|415.68|413.88|0
1639564150000|2021-12-15 10:29:10|415.89|414.09|415.89|414.09|415.89|414.09|415.89|414.09|0
1639564160000|2021-12-15 10:29:20|416|414.2|416|414.2|416|414.2|416|414.2|0
1639564170000|2021-12-15 10:29:30|416.11|414.31|416.11|414.31|416.32|414.52|416.11|414.31|0
1639564180000|2021-12-15 10:29:40|416.21|414.41|416.32|414.52|416.32|414.52|416.11|414.31|0
1639564190000|2021-12-15 10:29:50|416.54|414.74|416.54|414.74|416.54|414.74|416.32|414.52|0
1639564200000|2021-12-15 10:30:00|416.32|414.52|416.32|414.52|416.32|414.52|416.32|414.52|0
1639564220000|2021-12-15 10:30:20|416.54|414.74|416.75|414.95|416.75|414.95|416.54|414.74|0
1639564230000|2021-12-15 10:30:30|416.54|414.74|416.75|414.95|416.75|414.95|416.54|414.74|0
1639564240000|2021-12-15 10:30:40|416.85|415.05|416.85|415.05|416.85|415.05|416.85|415.05|0
1639564250000|2021-12-15 10:30:50|416.75|414.95|416.96|415.16|416.96|415.16|416.75|414.95|0
1639564260000|2021-12-15 10:31:00|416.85|415.05|416.96|415.16|416.96|415.16|416.85|415.05|0
1639564270000|2021-12-15 10:31:10|416.75|414.95|416.53|414.73|416.75|414.95|416.53|414.73|0
1639564280000|2021-12-15 10:31:20|416.75|414.95|416.75|414.95|416.75|414.95|416.75|414.95|0
1639564290000|2021-12-15 10:31:30|416.96|415.16|416.96|415.16|416.96|415.16|416.96|415.16|0
1639564300000|2021-12-15 10:31:40|416.75|414.95|416.96|415.16|416.96|415.16|416.75|414.95|0
1639564310000|2021-12-15 10:31:50|416.75|414.95|416.53|414.73|416.75|414.95|416.53|414.73|0
1639564320000|2021-12-15 10:32:00|416.75|414.95|416.85|415.05|416.96|415.16|416.75|414.95|0
1639564330000|2021-12-15 10:32:10|416.75|414.95|416.96|415.16|416.96|415.16|416.75|414.95|0
1639564340000|2021-12-15 10:32:20|417.18|415.38|417.18|415.38|417.18|415.38|417.18|415.38|0
1639564350000|2021-12-15 10:32:30|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639564360000|2021-12-15 10:32:40|417.18|415.38|417.39|415.59|417.39|415.59|417.18|415.38|0
1639564370000|2021-12-15 10:32:50|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639564380000|2021-12-15 10:33:00|417.28|415.48|417.39|415.59|417.39|415.59|417.28|415.48|0
1639564390000|2021-12-15 10:33:10|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639564400000|2021-12-15 10:33:20|416.96|415.16|416.75|414.95|416.96|415.16|416.75|414.95|0
1639564410000|2021-12-15 10:33:30|416.53|414.73|416.53|414.73|416.53|414.73|416.53|414.73|0
1639564450000|2021-12-15 10:34:10|416.32|414.52|416.21|414.41|416.32|414.52|416.21|414.41|0
1639564460000|2021-12-15 10:34:20|416.1|414.3|415.67|413.87|416.1|414.3|415.67|413.87|0
1639564470000|2021-12-15 10:34:30|415.89|414.09|415.67|413.87|415.89|414.09|415.67|413.87|0
1639564480000|2021-12-15 10:34:40|415.78|413.98|415.78|413.98|415.78|413.98|415.78|413.98|0
1639564490000|2021-12-15 10:34:50|415.89|414.09|415.89|414.09|415.89|414.09|415.89|414.09|0
1639564500000|2021-12-15 10:35:00|415.46|413.66|415.46|413.66|415.46|413.66|415.46|413.66|0
1639564510000|2021-12-15 10:35:10|415.67|413.87|415.46|413.66|415.67|413.87|415.46|413.66|0
1639564520000|2021-12-15 10:35:20|415.67|413.87|415.67|413.87|415.67|413.87|415.67|413.87|0
1639564570000|2021-12-15 10:36:10|415.89|414.09|415.89|414.09|415.89|414.09|415.89|414.09|0
1639564580000|2021-12-15 10:36:20|415.78|413.98|415.77|413.97|415.78|413.98|415.77|413.97|0
1639564590000|2021-12-15 10:36:30|415.89|414.09|415.89|414.09|415.89|414.09|415.67|413.87|0
1639564600000|2021-12-15 10:36:40|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564620000|2021-12-15 10:37:00|415.89|414.09|415.89|414.09|415.99|414.19|415.89|414.09|0
1639564630000|2021-12-15 10:37:10|416.1|414.3|416.32|414.52|416.32|414.52|416.1|414.3|0
1639564640000|2021-12-15 10:37:20|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564650000|2021-12-15 10:37:30|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564680000|2021-12-15 10:38:00|415.89|414.09|415.46|413.66|415.89|414.09|415.46|413.66|0
1639564690000|2021-12-15 10:38:10|415.67|413.87|415.67|413.87|415.67|413.87|415.67|413.87|0
1639564700000|2021-12-15 10:38:20|415.77|413.97|415.77|413.97|415.77|413.97|415.77|413.97|0
1639564710000|2021-12-15 10:38:30|415.67|413.87|415.46|413.66|415.67|413.87|415.46|413.66|0
1639564720000|2021-12-15 10:38:40|415.56|413.76|415.88|414.08|415.88|414.08|415.46|413.66|0
1639564730000|2021-12-15 10:38:50|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564740000|2021-12-15 10:39:00|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564760000|2021-12-15 10:39:20|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564770000|2021-12-15 10:39:30|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564780000|2021-12-15 10:39:40|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564790000|2021-12-15 10:39:50|415.88|414.08|415.88|414.08|415.88|414.08|415.88|414.08|0
1639564800000|2021-12-15 10:40:00|415.99|414.19|415.67|413.87|415.99|414.19|415.67|413.87|0
1639564810000|2021-12-15 10:40:10|415.45|413.65|415.45|413.65|415.45|413.65|415.45|413.65|0
1639564820000|2021-12-15 10:40:20|415.67|413.87|415.67|413.87|415.67|413.87|415.67|413.87|0
1639564830000|2021-12-15 10:40:30|415.88|414.08|415.88|414.08|415.88|414.08|415.88|414.08|0
1639564840000|2021-12-15 10:40:40|415.99|414.19|415.88|414.08|415.99|414.19|415.88|414.08|0
1639564850000|2021-12-15 10:40:50|416.1|414.3|416.1|414.3|416.1|414.3|415.88|414.08|0
1639564860000|2021-12-15 10:41:00|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564890000|2021-12-15 10:41:30|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564900000|2021-12-15 10:41:40|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564910000|2021-12-15 10:41:50|416.2|414.4|416.1|414.3|416.31|414.51|416.1|414.3|0
1639564920000|2021-12-15 10:42:00|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639564940000|2021-12-15 10:42:20|416.2|414.4|416.31|414.51|416.31|414.51|416.2|414.4|0
1639564960000|2021-12-15 10:42:40|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639564970000|2021-12-15 10:42:50|416.31|414.51|416.31|414.51|416.31|414.51|416.2|414.4|0
1639564980000|2021-12-15 10:43:00|416.1|414.3|416.31|414.51|416.31|414.51|416.1|414.3|0
1639564990000|2021-12-15 10:43:10|416.1|414.3|416.31|414.51|416.31|414.51|416.1|414.3|0
1639565010000|2021-12-15 10:43:30|416.41|414.61|416.52|414.72|416.52|414.72|416.41|414.61|0
1639565020000|2021-12-15 10:43:40|416.41|414.61|416.95|415.15|416.95|415.15|416.41|414.61|0
1639565030000|2021-12-15 10:43:50|417.17|415.37|416.95|415.15|417.17|415.37|416.95|415.15|0
1639565040000|2021-12-15 10:44:00|417.06|415.26|416.95|415.15|417.06|415.26|416.95|415.15|0
1639565050000|2021-12-15 10:44:10|416.74|414.94|416.74|414.94|416.74|414.94|416.74|414.94|0
1639565060000|2021-12-15 10:44:20|416.84|415.04|416.74|414.94|416.84|415.04|416.74|414.94|0
1639565070000|2021-12-15 10:44:30|417.17|415.37|417.17|415.37|417.17|415.37|417.17|415.37|0
1639565100000|2021-12-15 10:45:00|416.52|414.72|416.31|414.51|416.52|414.72|416.31|414.51|0
1639565110000|2021-12-15 10:45:10|416.41|414.61|416.74|414.94|416.74|414.94|416.41|414.61|0
1639565120000|2021-12-15 10:45:20|416.52|414.72|416.95|415.15|416.95|415.15|416.52|414.72|0
1639565140000|2021-12-15 10:45:40|417.06|415.26|417.17|415.37|417.17|415.37|417.06|415.26|0
1639565160000|2021-12-15 10:46:00|417.06|415.26|417.17|415.37|417.17|415.37|416.95|415.15|0
1639565200000|2021-12-15 10:46:40|416.95|415.15|416.95|415.15|416.95|415.15|416.95|415.15|0
1639565210000|2021-12-15 10:46:50|416.74|414.94|416.52|414.72|416.74|414.94|416.52|414.72|0
1639565220000|2021-12-15 10:47:00|416.62|414.82|416.52|414.72|416.62|414.82|416.52|414.72|0
1639565230000|2021-12-15 10:47:10|416.62|414.82|416.52|414.72|416.62|414.82|416.52|414.72|0
1639565240000|2021-12-15 10:47:20|416.74|414.94|416.74|414.94|416.74|414.94|416.74|414.94|0
1639565250000|2021-12-15 10:47:30|416.52|414.72|416.09|414.29|416.52|414.72|415.98|414.18|0
1639565260000|2021-12-15 10:47:40|415.88|414.08|415.98|414.18|415.98|414.18|415.88|414.08|0
1639565270000|2021-12-15 10:47:50|415.88|414.08|415.88|414.08|415.88|414.08|415.88|414.08|0
1639565290000|2021-12-15 10:48:10|416.09|414.29|416.09|414.29|416.09|414.29|416.09|414.29|0
1639565300000|2021-12-15 10:48:20|415.88|414.08|415.88|414.08|415.98|414.18|415.88|414.08|0
1639565310000|2021-12-15 10:48:30|415.98|414.18|415.98|414.18|415.98|414.18|415.98|414.18|0
1639565320000|2021-12-15 10:48:40|415.88|414.08|416.09|414.29|416.09|414.29|415.88|414.08|0
1639565340000|2021-12-15 10:49:00|416.41|414.61|416.73|414.93|416.73|414.93|416.41|414.61|0
1639565350000|2021-12-15 10:49:10|416.95|415.15|416.73|414.93|416.95|415.15|416.73|414.93|0
1639565360000|2021-12-15 10:49:20|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565370000|2021-12-15 10:49:30|416.31|414.51|416.31|414.51|416.31|414.51|416.31|414.51|0
1639565380000|2021-12-15 10:49:40|416.3|414.5|416.41|414.61|416.41|414.61|416.3|414.5|0
1639565390000|2021-12-15 10:49:50|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565400000|2021-12-15 10:50:00|416.09|414.29|416.3|414.5|416.3|414.5|416.09|414.29|0
1639565410000|2021-12-15 10:50:10|416.09|414.29|415.88|414.08|416.09|414.29|415.88|414.08|0
1639565420000|2021-12-15 10:50:20|415.66|413.86|415.66|413.86|415.88|414.08|415.66|413.86|0
1639565430000|2021-12-15 10:50:30|415.87|414.07|416.09|414.29|416.09|414.29|415.87|414.07|0
1639565440000|2021-12-15 10:50:40|416.3|414.5|416.3|414.5|416.3|414.5|416.3|414.5|0
1639565460000|2021-12-15 10:51:00|416.09|414.29|416.09|414.29|416.09|414.29|416.09|414.29|0
1639565470000|2021-12-15 10:51:10|416.52|414.72|416.52|414.72|416.52|414.72|416.41|414.61|0
1639565490000|2021-12-15 10:51:30|416.62|414.82|416.62|414.82|416.62|414.82|416.62|414.82|0
1639565500000|2021-12-15 10:51:40|416.52|414.72|416.73|414.93|416.73|414.93|416.52|414.72|0
1639565510000|2021-12-15 10:51:50|416.62|414.82|416.52|414.72|416.62|414.82|416.52|414.72|0
1639565520000|2021-12-15 10:52:00|416.73|414.93|416.73|414.93|416.73|414.93|416.73|414.93|0
1639565560000|2021-12-15 10:52:40|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565570000|2021-12-15 10:52:50|416.62|414.82|416.73|414.93|416.73|414.93|416.62|414.82|0
1639565580000|2021-12-15 10:53:00|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565590000|2021-12-15 10:53:10|416.3|414.5|416.73|414.93|416.73|414.93|416.3|414.5|0
1639565610000|2021-12-15 10:53:30|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565640000|2021-12-15 10:54:00|416.73|414.93|416.73|414.93|416.73|414.93|416.73|414.93|0
1639565650000|2021-12-15 10:54:10|416.52|414.72|416.3|414.5|416.52|414.72|416.3|414.5|0
1639565660000|2021-12-15 10:54:20|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565680000|2021-12-15 10:54:40|416.73|414.93|416.73|414.93|416.73|414.93|416.73|414.93|0
1639565690000|2021-12-15 10:54:50|416.52|414.72|416.52|414.72|416.52|414.72|416.52|414.72|0
1639565700000|2021-12-15 10:55:00|416.62|414.82|416.52|414.72|416.62|414.82|416.52|414.72|0
1639565720000|2021-12-15 10:55:20|416.51|414.71|416.62|414.82|416.62|414.82|416.51|414.71|0
1639565730000|2021-12-15 10:55:30|416.51|414.71|416.3|414.5|416.51|414.71|416.3|414.5|0
1639565740000|2021-12-15 10:55:40|416.51|414.71|416.51|414.71|416.51|414.71|416.51|414.71|0
1639565770000|2021-12-15 10:56:10|416.4|414.6|416.3|414.5|416.51|414.71|416.3|414.5|0
1639565780000|2021-12-15 10:56:20|416.4|414.6|416.3|414.5|416.4|414.6|416.3|414.5|0
1639565790000|2021-12-15 10:56:30|416.51|414.71|416.51|414.71|416.51|414.71|416.51|414.71|0
1639565820000|2021-12-15 10:57:00|416.3|414.5|416.3|414.5|416.3|414.5|416.3|414.5|0
1639565830000|2021-12-15 10:57:10|416.08|414.28|415.87|414.07|416.08|414.28|415.87|414.07|0
1639565860000|2021-12-15 10:57:40|416.08|414.28|416.08|414.28|416.08|414.28|416.08|414.28|0
1639565870000|2021-12-15 10:57:50|415.87|414.07|415.65|413.85|415.87|414.07|415.65|413.85|0
1639565880000|2021-12-15 10:58:00|415.87|414.07|415.87|414.07|415.87|414.07|415.87|414.07|0
1639565890000|2021-12-15 10:58:10|415.65|413.85|415.44|413.64|415.65|413.85|415.23|413.43|0
1639565900000|2021-12-15 10:58:20|415.22|413.42|416.73|414.93|416.73|414.93|415.22|413.42|0
1639565910000|2021-12-15 10:58:30|416.94|415.14|417.16|415.36|417.16|415.36|416.94|415.14|0
1639565920000|2021-12-15 10:58:40|417.37|415.57|417.37|415.57|417.37|415.57|417.37|415.57|0
1639565930000|2021-12-15 10:58:50|417.59|415.79|417.59|415.79|417.59|415.79|417.59|415.79|0
1639565940000|2021-12-15 10:59:00|417.8|416|417.8|416|417.8|416|417.8|416|0
1639565950000|2021-12-15 10:59:10|417.59|415.79|417.8|416|417.8|416|417.59|415.79|0
1639565960000|2021-12-15 10:59:20|418.02|416.22|418.02|416.22|418.02|416.22|418.02|416.22|0
1639565970000|2021-12-15 10:59:30|418.23|416.43|418.33|416.53|418.33|416.53|418.23|416.43|0
1639565980000|2021-12-15 10:59:40|418.45|416.65|418.45|416.65|418.45|416.65|418.23|416.43|0
1639565990000|2021-12-15 10:59:50|418.66|416.86|418.45|416.65|418.66|416.86|418.45|416.65|0
1639566000000|2021-12-15 11:00:00|418.66|416.86|418.44|416.64|418.66|416.86|418.44|416.64|0
1639566010000|2021-12-15 11:00:10|418.23|416.43|418.44|416.64|418.44|416.64|418.23|416.43|0
1639566020000|2021-12-15 11:00:20|418.66|416.86|418.87|417.07|418.87|417.07|418.66|416.86|0
1639566060000|2021-12-15 11:01:00|418.66|416.86|418.44|416.64|418.66|416.86|418.44|416.64|0
1639566070000|2021-12-15 11:01:10|418.55|416.75|418.66|416.86|418.66|416.86|418.44|416.64|0
1639566080000|2021-12-15 11:01:20|418.55|416.75|418.44|416.64|418.55|416.75|418.44|416.64|0
1639566100000|2021-12-15 11:01:40|418.23|416.43|418.23|416.43|418.23|416.43|418.23|416.43|0
1639566110000|2021-12-15 11:01:50|418.01|416.21|418.23|416.43|418.23|416.43|418.01|416.21|0
1639566130000|2021-12-15 11:02:10|418.12|416.32|418.12|416.32|418.12|416.32|418.12|416.32|0
1639566140000|2021-12-15 11:02:20|418.23|416.43|418.23|416.43|418.23|416.43|418.01|416.21|0
1639566160000|2021-12-15 11:02:40|418.01|416.21|418.01|416.21|418.01|416.21|418.01|416.21|0
1639566180000|2021-12-15 11:03:00|417.58|415.78|417.58|415.78|417.58|415.78|417.58|415.78|0
1639566190000|2021-12-15 11:03:10|417.37|415.57|417.37|415.57|417.37|415.57|417.37|415.57|0
1639566210000|2021-12-15 11:03:30|417.15|415.35|416.94|415.14|417.15|415.35|416.94|415.14|0
1639566220000|2021-12-15 11:03:40|417.15|415.35|416.94|415.14|417.15|415.35|416.94|415.14|0
1639566230000|2021-12-15 11:03:50|416.83|415.03|416.94|415.14|416.94|415.14|416.83|415.03|0
1639566250000|2021-12-15 11:04:10|416.72|414.92|416.72|414.92|416.72|414.92|416.72|414.92|0
1639566260000|2021-12-15 11:04:20|416.51|414.71|416.29|414.49|416.51|414.71|416.29|414.49|0
1639566270000|2021-12-15 11:04:30|416.51|414.71|416.29|414.49|416.51|414.71|416.29|414.49|0
1639566280000|2021-12-15 11:04:40|416.4|414.6|416.51|414.71|416.51|414.71|416.29|414.49|0
1639566300000|2021-12-15 11:05:00|416.61|414.81|416.72|414.92|416.72|414.92|416.61|414.81|0
1639566310000|2021-12-15 11:05:10|416.51|414.71|416.72|414.92|416.72|414.92|416.51|414.71|0
1639566330000|2021-12-15 11:05:30|416.82|415.02|416.72|414.92|416.82|415.02|416.72|414.92|0
1639566350000|2021-12-15 11:05:50|417.25|415.45|417.15|415.35|417.25|415.45|417.15|415.35|0
1639566360000|2021-12-15 11:06:00|417.37|415.57|417.15|415.35|417.37|415.57|417.15|415.35|0
1639566370000|2021-12-15 11:06:10|416.94|415.14|416.94|415.14|416.94|415.14|416.94|415.14|0
1639566380000|2021-12-15 11:06:20|416.82|415.02|416.72|414.92|416.82|415.02|416.72|414.92|0
1639566390000|2021-12-15 11:06:30|416.61|414.81|416.72|414.92|416.72|414.92|416.51|414.71|0
1639566400000|2021-12-15 11:06:40|416.51|414.71|416.72|414.92|416.72|414.92|416.51|414.71|0
1639566410000|2021-12-15 11:06:50|416.51|414.71|416.51|414.71|416.51|414.71|416.51|414.71|0
1639566420000|2021-12-15 11:07:00|416.72|414.92|416.61|414.81|416.72|414.92|416.61|414.81|0
1639566430000|2021-12-15 11:07:10|416.72|414.92|416.51|414.71|416.72|414.92|416.51|414.71|0
1639566440000|2021-12-15 11:07:20|416.72|414.92|416.51|414.71|416.72|414.92|416.51|414.71|0
1639566450000|2021-12-15 11:07:30|416.72|414.92|416.5|414.7|416.72|414.92|416.5|414.7|0
1639566460000|2021-12-15 11:07:40|416.29|414.49|416.5|414.7|416.5|414.7|416.29|414.49|0
1639566470000|2021-12-15 11:07:50|416.29|414.49|416.29|414.49|416.29|414.49|416.29|414.49|0
1639566480000|2021-12-15 11:08:00|416.18|414.38|416.18|414.38|416.18|414.38|416.18|414.38|0
1639566490000|2021-12-15 11:08:10|416.08|414.28|416.29|414.49|416.29|414.49|416.08|414.28|0
1639566500000|2021-12-15 11:08:20|416.5|414.7|416.72|414.92|416.72|414.92|416.5|414.7|0
1639566530000|2021-12-15 11:08:50|416.82|415.02|416.82|415.02|416.82|415.02|416.82|415.02|0
1639566540000|2021-12-15 11:09:00|416.93|415.13|416.61|414.81|416.93|415.13|416.61|414.81|0
1639566550000|2021-12-15 11:09:10|416.72|414.92|416.5|414.7|416.72|414.92|416.5|414.7|0
1639566560000|2021-12-15 11:09:20|416.07|414.27|416.07|414.27|416.07|414.27|416.07|414.27|0
1639566570000|2021-12-15 11:09:30|415.86|414.06|415.96|414.16|415.96|414.16|415.86|414.06|0
1639566580000|2021-12-15 11:09:40|416.07|414.27|416.07|414.27|416.07|414.27|416.07|414.27|0
1639566630000|2021-12-15 11:10:30|415.86|414.06|415.86|414.06|415.86|414.06|415.86|414.06|0
1639566650000|2021-12-15 11:10:50|416.07|414.27|415.86|414.06|416.07|414.27|415.86|414.06|0
1639566660000|2021-12-15 11:11:00|415.64|413.84|415.64|413.84|415.64|413.84|415.64|413.84|0
1639566690000|2021-12-15 11:11:30|415.86|414.06|415.86|414.06|415.86|414.06|415.86|414.06|0
1639566700000|2021-12-15 11:11:40|416.07|414.27|415.64|413.84|416.07|414.27|415.64|413.84|0
1639566710000|2021-12-15 11:11:50|415.86|414.06|415.86|414.06|415.86|414.06|415.64|413.84|0
1639566730000|2021-12-15 11:12:10|415.96|414.16|416.07|414.27|416.07|414.27|415.96|414.16|0
1639566760000|2021-12-15 11:12:40|415.86|414.06|415.86|414.06|415.86|414.06|415.86|414.06|0
1639566770000|2021-12-15 11:12:50|415.64|413.84|415.64|413.84|415.64|413.84|415.64|413.84|0
1639566780000|2021-12-15 11:13:00|415.21|413.41|415|413.2|415.21|413.41|415|413.2|0
1639566800000|2021-12-15 11:13:20|414.78|412.98|415|413.2|415|413.2|414.78|412.98|0
1639566810000|2021-12-15 11:13:30|415.21|413.41|415.21|413.41|415.21|413.41|415.21|413.41|0
1639566820000|2021-12-15 11:13:40|415|413.2|415|413.2|415|413.2|415|413.2|0
1639566830000|2021-12-15 11:13:50|415.21|413.41|415.21|413.41|415.21|413.41|415.21|413.41|0
1639566840000|2021-12-15 11:14:00|415|413.2|414.57|412.77|415.1|413.3|414.57|412.77|0
1639566850000|2021-12-15 11:14:10|414.78|412.98|414.78|412.98|414.78|412.98|414.57|412.77|0
1639566860000|2021-12-15 11:14:20|414.57|412.77|414.78|412.98|414.78|412.98|414.57|412.77|0
1639566870000|2021-12-15 11:14:30|415|413.2|414.78|412.98|415|413.2|414.78|412.98|0
1639566880000|2021-12-15 11:14:40|415|413.2|415|413.2|415|413.2|415|413.2|0
1639566910000|2021-12-15 11:15:10|415.21|413.41|415.21|413.41|415.21|413.41|415.21|413.41|0
1639566920000|2021-12-15 11:15:20|415|413.2|415|413.2|415.21|413.41|415|413.2|0
1639566930000|2021-12-15 11:15:30|415.21|413.41|415|413.2|415.21|413.41|415|413.2|0
1639566950000|2021-12-15 11:15:50|415.21|413.41|415.43|413.63|415.43|413.63|415.21|413.41|0
1639566960000|2021-12-15 11:16:00|415.42|413.62|415.64|413.84|415.64|413.84|415.31|413.51|0
1639566970000|2021-12-15 11:16:10|415.53|413.73|415.42|413.62|415.64|413.84|415.42|413.62|0
1639566980000|2021-12-15 11:16:20|415.64|413.84|415.64|413.84|415.85|414.05|415.64|413.84|0
1639567010000|2021-12-15 11:16:50|415.42|413.62|415.85|414.05|415.85|414.05|415.42|413.62|0
1639567020000|2021-12-15 11:17:00|415.64|413.84|415.85|414.05|415.85|414.05|415.64|413.84|0
1639567030000|2021-12-15 11:17:10|415.64|413.84|415.64|413.84|415.64|413.84|415.64|413.84|0
1639567050000|2021-12-15 11:17:30|415.21|413.41|415.21|413.41|415.21|413.41|415.21|413.41|0
1639567060000|2021-12-15 11:17:40|414.99|413.19|414.78|412.98|414.99|413.19|414.78|412.98|0
1639567070000|2021-12-15 11:17:50|414.57|412.77|414.78|412.98|414.78|412.98|414.57|412.77|0
1639567080000|2021-12-15 11:18:00|414.57|412.77|414.78|412.98|414.99|413.19|414.57|412.77|0
1639567090000|2021-12-15 11:18:10|414.99|413.19|414.99|413.19|414.99|413.19|414.99|413.19|0
1639567130000|2021-12-15 11:18:50|414.88|413.08|414.78|412.98|414.88|413.08|414.78|412.98|0
1639567140000|2021-12-15 11:19:00|414.88|413.08|414.99|413.19|414.99|413.19|414.88|413.08|0
1639567150000|2021-12-15 11:19:10|414.56|412.76|414.78|412.98|414.78|412.98|414.56|412.76|0
1639567190000|2021-12-15 11:19:50|414.56|412.76|414.56|412.76|414.78|412.98|414.56|412.76|0
1639567200000|2021-12-15 11:20:00|414.67|412.87|414.56|412.76|414.67|412.87|414.56|412.76|0
1639567210000|2021-12-15 11:20:10|414.45|412.65|414.35|412.55|414.56|412.76|414.35|412.55|0
1639567220000|2021-12-15 11:20:20|414.24|412.44|414.35|412.55|414.35|412.55|414.13|412.33|0
1639567230000|2021-12-15 11:20:30|414.24|412.44|413.28|411.48|414.24|412.44|413.28|411.48|0
1639567240000|2021-12-15 11:20:40|412.85|411.05|412.85|411.05|412.85|411.05|412.85|411.05|0
1639567250000|2021-12-15 11:20:50|412.42|410.62|412.31|410.51|412.42|410.62|412.31|410.51|0
1639567260000|2021-12-15 11:21:00|412.21|410.41|412.42|410.62|412.42|410.62|412.21|410.41|0
1639567270000|2021-12-15 11:21:10|412.21|410.41|412.21|410.41|412.21|410.41|412.21|410.41|0
1639567280000|2021-12-15 11:21:20|412.1|410.3|412.21|410.41|412.21|410.41|411.99|410.19|0
1639567290000|2021-12-15 11:21:30|411.99|410.19|411.99|410.19|411.99|410.19|411.99|410.19|0
1639567310000|2021-12-15 11:21:50|412.09|410.29|411.99|410.19|412.21|410.41|411.99|410.19|0
1639567320000|2021-12-15 11:22:00|411.56|409.76|411.56|409.76|411.56|409.76|411.56|409.76|0
1639567330000|2021-12-15 11:22:10|411.35|409.55|411.14|409.34|411.35|409.55|410.92|409.12|0
1639567340000|2021-12-15 11:22:20|411.35|409.55|411.78|409.98|411.78|409.98|411.35|409.55|0
1639567350000|2021-12-15 11:22:30|412.21|410.41|412.21|410.41|412.21|410.41|412.21|410.41|0
1639567360000|2021-12-15 11:22:40|412.42|410.62|412.42|410.62|412.42|410.62|412.42|410.62|0
1639567370000|2021-12-15 11:22:50|412.21|410.41|412.42|410.62|412.42|410.62|412.21|410.41|0
1639567380000|2021-12-15 11:23:00|412.63|410.83|412.63|410.83|412.63|410.83|412.63|410.83|0
1639567390000|2021-12-15 11:23:10|412.85|411.05|412.85|411.05|412.85|411.05|412.85|411.05|0
1639567400000|2021-12-15 11:23:20|412.42|410.62|412.42|410.62|412.52|410.72|412.42|410.62|0
1639567410000|2021-12-15 11:23:30|412.63|410.83|412.63|410.83|412.63|410.83|412.63|410.83|0
1639567420000|2021-12-15 11:23:40|412.42|410.62|412.63|410.83|412.63|410.83|412.42|410.62|0
1639567430000|2021-12-15 11:23:50|412.85|411.05|412.85|411.05|412.85|411.05|412.63|410.83|0
1639567440000|2021-12-15 11:24:00|412.63|410.83|412.85|411.05|412.85|411.05|412.63|410.83|0
1639567460000|2021-12-15 11:24:20|413.06|411.26|413.06|411.26|413.06|411.26|413.06|411.26|0
1639567470000|2021-12-15 11:24:30|412.85|411.05|413.06|411.26|413.06|411.26|412.85|411.05|0
1639567490000|2021-12-15 11:24:50|413.27|411.47|413.27|411.47|413.27|411.47|413.27|411.47|0
1639567500000|2021-12-15 11:25:00|413.49|411.69|413.27|411.47|413.49|411.69|413.27|411.47|0
1639567510000|2021-12-15 11:25:10|413.38|411.58|413.49|411.69|413.49|411.69|413.38|411.58|0
1639567520000|2021-12-15 11:25:20|413.27|411.47|413.38|411.58|413.38|411.58|413.27|411.47|0
1639567530000|2021-12-15 11:25:30|413.27|411.47|413.49|411.69|413.49|411.69|413.27|411.47|0
1639567550000|2021-12-15 11:25:50|413.92|412.12|413.92|412.12|413.92|412.12|413.92|412.12|0
1639567560000|2021-12-15 11:26:00|413.7|411.9|413.92|412.12|413.92|412.12|413.7|411.9|0
1639567600000|2021-12-15 11:26:40|414.13|412.33|414.13|412.33|414.13|412.33|414.13|412.33|0
1639567610000|2021-12-15 11:26:50|413.92|412.12|413.92|412.12|413.92|412.12|413.92|412.12|0
1639567620000|2021-12-15 11:27:00|413.8|412|413.8|412|413.8|412|413.7|411.9|0
1639567630000|2021-12-15 11:27:10|413.91|412.11|413.91|412.11|413.91|412.11|413.7|411.9|0
1639567640000|2021-12-15 11:27:20|413.7|411.9|413.7|411.9|413.7|411.9|413.49|411.69|0
1639567650000|2021-12-15 11:27:30|413.49|411.69|413.7|411.9|413.7|411.9|413.49|411.69|0
1639567680000|2021-12-15 11:28:00|413.49|411.69|413.49|411.69|413.49|411.69|413.49|411.69|0
1639567690000|2021-12-15 11:28:10|413.7|411.9|413.91|412.11|413.91|412.11|413.7|411.9|0
1639567700000|2021-12-15 11:28:20|413.7|411.9|413.7|411.9|413.7|411.9|413.7|411.9|0
1639567710000|2021-12-15 11:28:30|413.91|412.11|414.13|412.33|414.13|412.33|413.91|412.11|0
1639567720000|2021-12-15 11:28:40|414.34|412.54|413.91|412.11|414.34|412.54|413.91|412.11|0
1639567730000|2021-12-15 11:28:50|413.7|411.9|413.8|412|413.8|412|413.7|411.9|0
1639567740000|2021-12-15 11:29:00|413.91|412.11|413.8|412|413.91|412.11|413.8|412|0
1639567750000|2021-12-15 11:29:10|413.91|412.11|413.7|411.9|413.91|412.11|413.7|411.9|0
1639567760000|2021-12-15 11:29:20|413.91|412.11|413.91|412.11|413.91|412.11|413.91|412.11|0
1639567770000|2021-12-15 11:29:30|414.13|412.33|414.13|412.33|414.13|412.33|414.02|412.22|0
1639567780000|2021-12-15 11:29:40|414.34|412.54|413.91|412.11|414.34|412.54|413.91|412.11|0
1639567790000|2021-12-15 11:29:50|414.23|412.43|413.91|412.11|414.23|412.43|413.91|412.11|0
1639567810000|2021-12-15 11:30:10|413.7|411.9|413.7|411.9|413.7|411.9|413.7|411.9|0
1639567820000|2021-12-15 11:30:20|412.2|410.4|412.2|410.4|412.2|410.4|412.2|410.4|0
1639567830000|2021-12-15 11:30:30|411.98|410.18|412.2|410.4|412.2|410.4|411.98|410.18|0
1639567840000|2021-12-15 11:30:40|411.34|409.54|411.34|409.54|411.34|409.54|411.13|409.33|0
1639567850000|2021-12-15 11:30:50|411.77|409.97|411.66|409.86|411.77|409.97|411.56|409.76|0
1639567860000|2021-12-15 11:31:00|411.77|409.97|412.2|410.4|412.2|410.4|411.77|409.97|0
1639567880000|2021-12-15 11:31:20|412.41|410.61|412.63|410.83|412.63|410.83|412.41|410.61|0
1639567890000|2021-12-15 11:31:30|412.84|411.04|412.63|410.83|412.84|411.04|412.63|410.83|0
1639567910000|2021-12-15 11:31:50|412.73|410.93|412.73|410.93|412.73|410.93|412.73|410.93|0
1639567920000|2021-12-15 11:32:00|412.84|411.04|412.84|411.04|412.84|411.04|412.73|410.93|0
1639567930000|2021-12-15 11:32:10|412.73|410.93|412.63|410.83|412.73|410.93|412.63|410.83|0
1639567940000|2021-12-15 11:32:20|412.41|410.61|412.41|410.61|412.41|410.61|412.41|410.61|0
1639567950000|2021-12-15 11:32:30|412.51|410.71|412.63|410.83|412.63|410.83|412.51|410.71|0
1639567960000|2021-12-15 11:32:40|412.41|410.61|412.41|410.61|412.41|410.61|412.41|410.61|0
1639567970000|2021-12-15 11:32:50|412.2|410.4|411.13|409.33|412.2|410.4|411.13|409.33|0
1639567980000|2021-12-15 11:33:00|411.34|409.54|411.34|409.54|411.34|409.54|411.34|409.54|0
1639567990000|2021-12-15 11:33:10|411.55|409.75|411.55|409.75|411.55|409.75|411.55|409.75|0
1639568010000|2021-12-15 11:33:30|411.66|409.86|411.98|410.18|411.98|410.18|411.34|409.54|0
1639568030000|2021-12-15 11:33:50|411.87|410.07|411.98|410.18|411.98|410.18|411.87|410.07|0
1639568040000|2021-12-15 11:34:00|412.2|410.4|412.2|410.4|412.2|410.4|412.2|410.4|0
1639568050000|2021-12-15 11:34:10|411.66|409.86|411.55|409.75|411.66|409.86|411.55|409.75|0
1639568060000|2021-12-15 11:34:20|411.77|409.97|411.77|409.97|411.77|409.97|411.77|409.97|0
1639568070000|2021-12-15 11:34:30|411.34|409.54|411.34|409.54|411.34|409.54|411.34|409.54|0
1639568080000|2021-12-15 11:34:40|411.44|409.64|411.34|409.54|411.44|409.64|411.34|409.54|0
1639568100000|2021-12-15 11:35:00|411.13|409.33|411.13|409.33|411.13|409.33|411.13|409.33|0
1639568110000|2021-12-15 11:35:10|411.34|409.54|411.34|409.54|411.34|409.54|411.34|409.54|0
1639568120000|2021-12-15 11:35:20|411.13|409.33|411.13|409.33|411.13|409.33|411.13|409.33|0
1639568130000|2021-12-15 11:35:30|411.34|409.54|411.13|409.33|411.34|409.54|411.13|409.33|0
1639568140000|2021-12-15 11:35:40|411.34|409.54|411.34|409.54|411.34|409.54|411.34|409.54|0
1639568150000|2021-12-15 11:35:50|411.23|409.43|411.34|409.54|411.34|409.54|411.13|409.33|0
1639568160000|2021-12-15 11:36:00|411.12|409.32|411.12|409.32|411.12|409.32|411.01|409.21|0
1639568170000|2021-12-15 11:36:10|410.91|409.11|410.91|409.11|410.91|409.11|410.91|409.11|0
1639568180000|2021-12-15 11:36:20|411.12|409.32|411.12|409.32|411.12|409.32|411.12|409.32|0
1639568190000|2021-12-15 11:36:30|411.55|409.75|411.77|409.97|411.77|409.97|411.55|409.75|0
1639568220000|2021-12-15 11:37:00|411.55|409.75|411.98|410.18|411.98|410.18|411.55|409.75|0
1639568230000|2021-12-15 11:37:10|411.77|409.97|411.55|409.75|411.77|409.97|411.55|409.75|0
1639568240000|2021-12-15 11:37:20|411.44|409.64|411.55|409.75|411.55|409.75|411.34|409.54|0
1639568250000|2021-12-15 11:37:30|411.65|409.85|411.65|409.85|411.65|409.85|411.65|409.85|0
1639568260000|2021-12-15 11:37:40|411.77|409.97|411.65|409.85|411.77|409.97|411.65|409.85|0
1639568270000|2021-12-15 11:37:50|411.55|409.75|411.55|409.75|411.55|409.75|411.55|409.75|0
1639568280000|2021-12-15 11:38:00|411.65|409.85|411.65|409.85|411.76|409.96|411.65|409.85|0
1639568290000|2021-12-15 11:38:10|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568320000|2021-12-15 11:38:40|412.62|410.82|412.62|410.82|412.62|410.82|412.62|410.82|0
1639568330000|2021-12-15 11:38:50|412.51|410.71|412.41|410.61|412.51|410.71|412.41|410.61|0
1639568350000|2021-12-15 11:39:10|412.51|410.71|412.51|410.71|412.51|410.71|412.51|410.71|0
1639568360000|2021-12-15 11:39:20|412.62|410.82|412.62|410.82|412.62|410.82|412.62|410.82|0
1639568370000|2021-12-15 11:39:30|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568380000|2021-12-15 11:39:40|412.62|410.82|412.62|410.82|412.62|410.82|412.62|410.82|0
1639568400000|2021-12-15 11:40:00|412.51|410.71|412.51|410.71|412.51|410.71|412.51|410.71|0
1639568410000|2021-12-15 11:40:10|412.62|410.82|412.62|410.82|412.62|410.82|412.62|410.82|0
1639568420000|2021-12-15 11:40:20|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568430000|2021-12-15 11:40:30|412.62|410.82|412.62|410.82|412.62|410.82|412.62|410.82|0
1639568440000|2021-12-15 11:40:40|412.83|411.03|412.72|410.92|412.83|411.03|412.72|410.92|0
1639568450000|2021-12-15 11:40:50|412.83|411.03|412.62|410.82|412.83|411.03|412.62|410.82|0
1639568460000|2021-12-15 11:41:00|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568470000|2021-12-15 11:41:10|412.4|410.6|412.4|410.6|412.4|410.6|412.4|410.6|0
1639568480000|2021-12-15 11:41:20|412.51|410.71|412.83|411.03|412.83|411.03|412.51|410.71|0
1639568500000|2021-12-15 11:41:40|413.05|411.25|413.05|411.25|413.05|411.25|413.05|411.25|0
1639568530000|2021-12-15 11:42:10|413.26|411.46|413.05|411.25|413.26|411.46|413.05|411.25|0
1639568540000|2021-12-15 11:42:20|413.26|411.46|413.26|411.46|413.26|411.46|413.26|411.46|0
1639568560000|2021-12-15 11:42:40|413.47|411.67|413.47|411.67|413.47|411.67|413.47|411.67|0
1639568570000|2021-12-15 11:42:50|413.26|411.46|413.47|411.67|413.47|411.67|413.26|411.46|0
1639568580000|2021-12-15 11:43:00|413.36|411.56|413.69|411.89|413.69|411.89|413.36|411.56|0
1639568590000|2021-12-15 11:43:10|413.47|411.67|413.47|411.67|413.47|411.67|413.47|411.67|0
1639568650000|2021-12-15 11:44:10|413.04|411.24|413.04|411.24|413.26|411.46|413.04|411.24|0
1639568660000|2021-12-15 11:44:20|413.15|411.35|413.26|411.46|413.26|411.46|413.15|411.35|0
1639568670000|2021-12-15 11:44:30|413.04|411.24|413.26|411.46|413.26|411.46|413.04|411.24|0
1639568690000|2021-12-15 11:44:50|413.15|411.35|413.04|411.24|413.15|411.35|413.04|411.24|0
1639568700000|2021-12-15 11:45:00|412.83|411.03|413.04|411.24|413.04|411.24|412.62|410.82|0
1639568710000|2021-12-15 11:45:10|413.26|411.46|413.26|411.46|413.26|411.46|413.26|411.46|0
1639568720000|2021-12-15 11:45:20|413.04|411.24|413.26|411.46|413.26|411.46|413.04|411.24|0
1639568730000|2021-12-15 11:45:30|413.04|411.24|413.26|411.46|413.26|411.46|413.04|411.24|0
1639568770000|2021-12-15 11:46:10|413.15|411.35|413.04|411.24|413.15|411.35|413.04|411.24|0
1639568790000|2021-12-15 11:46:30|413.26|411.46|413.26|411.46|413.26|411.46|413.26|411.46|0
1639568800000|2021-12-15 11:46:40|413.14|411.34|413.04|411.24|413.14|411.34|413.04|411.24|0
1639568810000|2021-12-15 11:46:50|413.26|411.46|413.26|411.46|413.26|411.46|413.26|411.46|0
1639568820000|2021-12-15 11:47:00|413.04|411.24|413.26|411.46|413.26|411.46|413.04|411.24|0
1639568830000|2021-12-15 11:47:10|413.14|411.34|413.26|411.46|413.26|411.46|413.14|411.34|0
1639568840000|2021-12-15 11:47:20|413.04|411.24|413.04|411.24|413.04|411.24|413.04|411.24|0
1639568850000|2021-12-15 11:47:30|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568860000|2021-12-15 11:47:40|412.61|410.81|412.61|410.81|412.61|410.81|412.61|410.81|0
1639568870000|2021-12-15 11:47:50|412.83|411.03|412.83|411.03|412.83|411.03|412.83|411.03|0
1639568900000|2021-12-15 11:48:20|413.04|411.24|412.61|410.81|413.04|411.24|412.61|410.81|0
1639568910000|2021-12-15 11:48:30|412.83|411.03|412.83|411.03|412.93|411.13|412.83|411.03|0
1639568920000|2021-12-15 11:48:40|412.93|411.13|413.25|411.45|413.25|411.45|412.93|411.13|0
1639568950000|2021-12-15 11:49:10|413.04|411.24|413.04|411.24|413.04|411.24|413.04|411.24|0
1639568970000|2021-12-15 11:49:30|413.25|411.45|413.47|411.67|413.47|411.67|413.25|411.45|0
1639568980000|2021-12-15 11:49:40|413.68|411.88|414|412.2|414|412.2|413.68|411.88|0
1639568990000|2021-12-15 11:49:50|413.9|412.1|414|412.2|414.11|412.31|413.9|412.1|0
1639569000000|2021-12-15 11:50:00|414.11|412.31|413.9|412.1|414.11|412.31|413.9|412.1|0
1639569020000|2021-12-15 11:50:20|414.11|412.31|414.11|412.31|414.11|412.31|414.11|412.31|0
1639569030000|2021-12-15 11:50:30|413.9|412.1|413.68|411.88|413.9|412.1|413.68|411.88|0
1639569040000|2021-12-15 11:50:40|413.9|412.1|413.9|412.1|413.9|412.1|413.9|412.1|0
1639569050000|2021-12-15 11:50:50|414.11|412.31|413.9|412.1|414.11|412.31|413.9|412.1|0
1639569060000|2021-12-15 11:51:00|414|412.2|413.9|412.1|414|412.2|413.9|412.1|0
1639569070000|2021-12-15 11:51:10|414.11|412.31|414.11|412.31|414.11|412.31|414.11|412.31|0
1639569080000|2021-12-15 11:51:20|414|412.2|414.11|412.31|414.11|412.31|413.9|412.1|0
1639569090000|2021-12-15 11:51:30|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569100000|2021-12-15 11:51:40|414.43|412.63|414.11|412.31|414.43|412.63|414.11|412.31|0
1639569120000|2021-12-15 11:52:00|414.32|412.52|414.32|412.52|414.32|412.52|414.11|412.31|0
1639569130000|2021-12-15 11:52:10|414.54|412.74|414.75|412.95|414.75|412.95|414.54|412.74|0
1639569160000|2021-12-15 11:52:40|414.54|412.74|414.54|412.74|414.54|412.74|414.54|412.74|0
1639569170000|2021-12-15 11:52:50|414.43|412.63|414.54|412.74|414.54|412.74|414.43|412.63|0
1639569180000|2021-12-15 11:53:00|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569190000|2021-12-15 11:53:10|414.54|412.74|414.54|412.74|414.54|412.74|414.54|412.74|0
1639569210000|2021-12-15 11:53:30|414.42|412.62|414.42|412.62|414.42|412.62|414.42|412.62|0
1639569220000|2021-12-15 11:53:40|414.32|412.52|414.54|412.74|414.54|412.74|414.32|412.52|0
1639569230000|2021-12-15 11:53:50|414.42|412.62|414.54|412.74|414.54|412.74|414.42|412.62|0
1639569240000|2021-12-15 11:54:00|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569250000|2021-12-15 11:54:10|414.11|412.31|414.32|412.52|414.32|412.52|414.11|412.31|0
1639569280000|2021-12-15 11:54:40|414.21|412.41|414.21|412.41|414.21|412.41|414.21|412.41|0
1639569290000|2021-12-15 11:54:50|414.11|412.31|414.11|412.31|414.11|412.31|414.11|412.31|0
1639569300000|2021-12-15 11:55:00|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569310000|2021-12-15 11:55:10|414.11|412.31|414.32|412.52|414.32|412.52|414.11|412.31|0
1639569320000|2021-12-15 11:55:20|414.11|412.31|413.89|412.09|414.11|412.31|413.89|412.09|0
1639569340000|2021-12-15 11:55:40|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569350000|2021-12-15 11:55:50|414.11|412.31|414.11|412.31|414.11|412.31|414.11|412.31|0
1639569360000|2021-12-15 11:56:00|414.21|412.41|414.32|412.52|414.32|412.52|414.11|412.31|0
1639569370000|2021-12-15 11:56:10|414.11|412.31|414.21|412.41|414.21|412.41|414.11|412.31|0
1639569380000|2021-12-15 11:56:20|414.11|412.31|414.53|412.73|414.53|412.73|414.11|412.31|0
1639569390000|2021-12-15 11:56:30|414.75|412.95|414.96|413.16|414.96|413.16|414.75|412.95|0
1639569400000|2021-12-15 11:56:40|414.85|413.05|414.75|412.95|414.96|413.16|414.75|412.95|0
1639569410000|2021-12-15 11:56:50|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569420000|2021-12-15 11:57:00|414.21|412.41|414.1|412.3|414.32|412.52|414.1|412.3|0
1639569430000|2021-12-15 11:57:10|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569440000|2021-12-15 11:57:20|414.1|412.3|414.32|412.52|414.32|412.52|414.1|412.3|0
1639569450000|2021-12-15 11:57:30|414.21|412.41|414.32|412.52|414.32|412.52|414.21|412.41|0
1639569460000|2021-12-15 11:57:40|414.53|412.73|414.75|412.95|414.75|412.95|414.53|412.73|0
1639569480000|2021-12-15 11:58:00|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1639569490000|2021-12-15 11:58:10|414.75|412.95|414.53|412.73|414.96|413.16|414.53|412.73|0
1639569500000|2021-12-15 11:58:20|414.75|412.95|414.32|412.52|414.75|412.95|414.32|412.52|0
1639569510000|2021-12-15 11:58:30|414.42|412.62|414.53|412.73|414.53|412.73|414.42|412.62|0
1639569530000|2021-12-15 11:58:50|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569540000|2021-12-15 11:59:00|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1639569570000|2021-12-15 11:59:30|414.32|412.52|414.53|412.73|414.53|412.73|414.32|412.52|0
1639569580000|2021-12-15 11:59:40|414.32|412.52|414.32|412.52|414.32|412.52|414.32|412.52|0
1639569590000|2021-12-15 11:59:50|414.1|412.3|414.1|412.3|414.1|412.3|414.1|412.3|0
1639569600000|2021-12-15 12:00:00|414.32|412.52|414.75|412.95|414.75|412.95|414.32|412.52|0
1639569610000|2021-12-15 12:00:10|414.53|412.73|414.53|412.73|414.63|412.83|414.53|412.73|0
1639569620000|2021-12-15 12:00:20|414.75|412.95|414.53|412.73|414.75|412.95|414.53|412.73|0
1639569630000|2021-12-15 12:00:30|414.75|412.95|414.53|412.73|414.75|412.95|414.53|412.73|0
1639569640000|2021-12-15 12:00:40|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639569650000|2021-12-15 12:00:50|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1639569660000|2021-12-15 12:01:00|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639569670000|2021-12-15 12:01:10|415.17|413.37|415.39|413.59|415.39|413.59|415.17|413.37|0
1639569680000|2021-12-15 12:01:20|415.6|413.8|415.82|414.02|415.82|414.02|415.6|413.8|0
1639569690000|2021-12-15 12:01:30|415.17|413.37|415.39|413.59|415.39|413.59|415.17|413.37|0
1639569700000|2021-12-15 12:01:40|415.6|413.8|415.49|413.69|415.6|413.8|415.49|413.69|0
1639569710000|2021-12-15 12:01:50|415.39|413.59|415.6|413.8|415.6|413.8|415.39|413.59|0
1639569720000|2021-12-15 12:02:00|415.82|414.02|415.6|413.8|415.82|414.02|415.6|413.8|0
1639569740000|2021-12-15 12:02:20|415.39|413.59|415.39|413.59|415.49|413.69|415.39|413.59|0
1639569750000|2021-12-15 12:02:30|415.6|413.8|415.6|413.8|415.6|413.8|415.6|413.8|0
1639569760000|2021-12-15 12:02:40|415.7|413.9|415.82|414.02|415.82|414.02|415.7|413.9|0
1639569770000|2021-12-15 12:02:50|416.03|414.23|416.03|414.23|416.03|414.23|416.03|414.23|0
1639569780000|2021-12-15 12:03:00|415.82|414.02|416.24|414.44|416.24|414.44|415.82|414.02|0
1639569790000|2021-12-15 12:03:10|415.82|414.02|415.82|414.02|415.82|414.02|415.82|414.02|0
1639569800000|2021-12-15 12:03:20|416.03|414.23|416.03|414.23|416.03|414.23|416.03|414.23|0
1639569810000|2021-12-15 12:03:30|415.82|414.02|415.6|413.8|415.82|414.02|415.6|413.8|0
1639569820000|2021-12-15 12:03:40|415.82|414.02|415.6|413.8|415.82|414.02|415.6|413.8|0
1639569830000|2021-12-15 12:03:50|415.39|413.59|415.17|413.37|415.39|413.59|415.17|413.37|0
1639569840000|2021-12-15 12:04:00|415.06|413.26|415.06|413.26|415.06|413.26|415.06|413.26|0
1639569850000|2021-12-15 12:04:10|414.74|412.94|414.53|412.73|414.74|412.94|414.53|412.73|0
1639569860000|2021-12-15 12:04:20|414.74|412.94|414.53|412.73|414.74|412.94|414.42|412.62|0
1639569880000|2021-12-15 12:04:40|414.74|412.94|414.53|412.73|414.74|412.94|414.53|412.73|0
1639569890000|2021-12-15 12:04:50|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639569910000|2021-12-15 12:05:10|414.53|412.73|414.74|412.94|414.74|412.94|414.53|412.73|0
1639569920000|2021-12-15 12:05:20|414.53|412.73|414.53|412.73|414.63|412.83|414.53|412.73|0
1639569940000|2021-12-15 12:05:40|414.63|412.83|414.63|412.83|414.63|412.83|414.63|412.83|0
1639569950000|2021-12-15 12:05:50|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639569960000|2021-12-15 12:06:00|414.84|413.04|414.84|413.04|414.84|413.04|414.84|413.04|0
1639569970000|2021-12-15 12:06:10|414.95|413.15|414.95|413.15|414.95|413.15|414.74|412.94|0
1639569980000|2021-12-15 12:06:20|414.74|412.94|414.74|412.94|414.74|412.94|414.74|412.94|0
1639570000000|2021-12-15 12:06:40|414.53|412.73|414.53|412.73|414.53|412.73|414.53|412.73|0
1639570010000|2021-12-15 12:06:50|414.31|412.51|414.31|412.51|414.31|412.51|414.31|412.51|0
1639570020000|2021-12-15 12:07:00|414.41|412.61|414.31|412.51|414.53|412.73|414.31|412.51|0
1639570030000|2021-12-15 12:07:10|414.41|412.61|414.74|412.94|414.74|412.94|414.41|412.61|0
1639570040000|2021-12-15 12:07:20|414.63|412.83|414.52|412.72|414.63|412.83|414.52|412.72|0
1639570060000|2021-12-15 12:07:40|414.31|412.51|414.52|412.72|414.52|412.72|414.31|412.51|0
1639570100000|2021-12-15 12:08:20|414.74|412.94|414.95|413.15|414.95|413.15|414.74|412.94|0
1639570120000|2021-12-15 12:08:40|415.06|413.26|414.95|413.15|415.06|413.26|414.95|413.15|0
1639570130000|2021-12-15 12:08:50|415.06|413.26|415.17|413.37|415.17|413.37|415.06|413.26|0
1639570140000|2021-12-15 12:09:00|414.95|413.15|414.95|413.15|414.95|413.15|414.95|413.15|0
1639570150000|2021-12-15 12:09:10|415.17|413.37|415.6|413.8|415.6|413.8|415.17|413.37|0
1639570170000|2021-12-15 12:09:30|415.38|413.58|415.6|413.8|415.6|413.8|415.38|413.58|0
1639570200000|2021-12-15 12:10:00|415.38|413.58|415.6|413.8|415.6|413.8|415.38|413.58|0
1639570210000|2021-12-15 12:10:10|415.7|413.9|416.02|414.22|416.02|414.22|415.7|413.9|0
1639570220000|2021-12-15 12:10:20|416.24|414.44|416.24|414.44|416.24|414.44|416.24|414.44|0
1639570230000|2021-12-15 12:10:30|416.02|414.22|416.02|414.22|416.02|414.22|416.02|414.22|0
1639570240000|2021-12-15 12:10:40|415.81|414.01|415.59|413.79|415.81|414.01|415.59|413.79|0
1639570260000|2021-12-15 12:11:00|415.81|414.01|415.81|414.01|415.81|414.01|415.81|414.01|0
1639570280000|2021-12-15 12:11:20|416.02|414.22|416.02|414.22|416.02|414.22|416.02|414.22|0
1639570290000|2021-12-15 12:11:30|415.81|414.01|415.38|413.58|415.81|414.01|415.38|413.58|0
1639570300000|2021-12-15 12:11:40|415.59|413.79|415.59|413.79|415.59|413.79|415.38|413.58|0
1639570330000|2021-12-15 12:12:10|415.81|414.01|415.81|414.01|415.81|414.01|415.81|414.01|0
1639570350000|2021-12-15 12:12:30|415.59|413.79|415.38|413.58|415.59|413.79|415.38|413.58|0
1639570360000|2021-12-15 12:12:40|415.27|413.47|415.38|413.58|415.38|413.58|415.16|413.36|0
1639570370000|2021-12-15 12:12:50|415.27|413.47|415.38|413.58|415.38|413.58|415.16|413.36|0
1639570380000|2021-12-15 12:13:00|415.16|413.36|415.59|413.79|415.59|413.79|415.16|413.36|0
1639570390000|2021-12-15 12:13:10|415.81|414.01|415.59|413.79|415.81|414.01|415.59|413.79|0
1639570400000|2021-12-15 12:13:20|415.81|414.01|415.59|413.79|415.81|414.01|415.59|413.79|0
1639570410000|2021-12-15 12:13:30|416.02|414.22|416.02|414.22|416.02|414.22|416.02|414.22|0
1639570420000|2021-12-15 12:13:40|416.45|414.65|416.67|414.87|416.67|414.87|416.45|414.65|0
1639570430000|2021-12-15 12:13:50|416.45|414.65|416.45|414.65|416.45|414.65|416.45|414.65|0
1639570440000|2021-12-15 12:14:00|416.24|414.44|416.67|414.87|416.67|414.87|416.24|414.44|0
1639570460000|2021-12-15 12:14:20|416.45|414.65|416.45|414.65|416.45|414.65|416.45|414.65|0
1639570480000|2021-12-15 12:14:40|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639570490000|2021-12-15 12:14:50|416.45|414.65|416.45|414.65|416.45|414.65|416.45|414.65|0
1639570510000|2021-12-15 12:15:10|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639570520000|2021-12-15 12:15:20|416.88|415.08|416.66|414.86|416.88|415.08|416.66|414.86|0
1639570530000|2021-12-15 12:15:30|416.88|415.08|416.88|415.08|416.88|415.08|416.88|415.08|0
1639570540000|2021-12-15 12:15:40|416.66|414.86|417.09|415.29|417.09|415.29|416.66|414.86|0
1639570550000|2021-12-15 12:15:50|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639570560000|2021-12-15 12:16:00|416.45|414.65|417.09|415.29|417.09|415.29|416.45|414.65|0
1639570590000|2021-12-15 12:16:30|416.88|415.08|416.88|415.08|417.09|415.29|416.88|415.08|0
1639570600000|2021-12-15 12:16:40|417.09|415.29|417.31|415.51|417.31|415.51|417.09|415.29|0
1639570610000|2021-12-15 12:16:50|417.09|415.29|417.31|415.51|417.31|415.51|417.09|415.29|0
1639570620000|2021-12-15 12:17:00|417.09|415.29|417.09|415.29|417.31|415.51|417.09|415.29|0
1639570630000|2021-12-15 12:17:10|417.31|415.51|417.31|415.51|417.31|415.51|417.31|415.51|0
1639570640000|2021-12-15 12:17:20|417.41|415.61|417.31|415.51|417.52|415.72|417.31|415.51|0
1639570650000|2021-12-15 12:17:30|417.52|415.72|417.52|415.72|417.52|415.72|417.52|415.72|0
1639570660000|2021-12-15 12:17:40|417.74|415.94|417.95|416.15|417.95|416.15|417.74|415.94|0
1639570670000|2021-12-15 12:17:50|418.17|416.37|417.95|416.15|418.17|416.37|417.95|416.15|0
1639570690000|2021-12-15 12:18:10|417.74|415.94|417.52|415.72|417.74|415.94|417.52|415.72|0
1639570700000|2021-12-15 12:18:20|417.74|415.94|417.52|415.72|417.74|415.94|417.52|415.72|0
1639570710000|2021-12-15 12:18:30|417.31|415.51|417.95|416.15|417.95|416.15|417.31|415.51|0
1639570720000|2021-12-15 12:18:40|418.17|416.37|418.17|416.37|418.17|416.37|418.17|416.37|0
1639570740000|2021-12-15 12:19:00|418.05|416.25|417.95|416.15|418.05|416.25|417.95|416.15|0
1639570750000|2021-12-15 12:19:10|418.05|416.25|418.38|416.58|418.38|416.58|418.05|416.25|0
1639570760000|2021-12-15 12:19:20|418.6|416.8|417.52|415.72|418.6|416.8|417.52|415.72|0
1639570770000|2021-12-15 12:19:30|417.62|415.82|417.62|415.82|417.62|415.82|417.62|415.82|0
1639570780000|2021-12-15 12:19:40|417.74|415.94|417.74|415.94|417.74|415.94|417.74|415.94|0
1639570790000|2021-12-15 12:19:50|417.95|416.15|417.74|415.94|417.95|416.15|417.74|415.94|0
1639570800000|2021-12-15 12:20:00|417.73|415.93|417.31|415.51|417.73|415.93|417.31|415.51|0
1639570810000|2021-12-15 12:20:10|417.09|415.29|417.09|415.29|417.3|415.5|417.09|415.29|0
1639570820000|2021-12-15 12:20:20|417.3|415.5|417.3|415.5|417.3|415.5|417.09|415.29|0
1639570830000|2021-12-15 12:20:30|417.19|415.39|417.09|415.29|417.19|415.39|416.87|415.07|0
1639570840000|2021-12-15 12:20:40|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639570880000|2021-12-15 12:21:20|417.09|415.29|417.09|415.29|417.09|415.29|417.09|415.29|0
1639570920000|2021-12-15 12:22:00|416.87|415.07|416.66|414.86|416.87|415.07|416.66|414.86|0
1639570930000|2021-12-15 12:22:10|416.76|414.96|416.44|414.64|416.76|414.96|416.44|414.64|0
1639570940000|2021-12-15 12:22:20|416.55|414.75|416.55|414.75|416.55|414.75|416.55|414.75|0
1639570950000|2021-12-15 12:22:30|416.66|414.86|416.87|415.07|416.87|415.07|416.44|414.64|0
1639570960000|2021-12-15 12:22:40|417.09|415.29|416.87|415.07|417.09|415.29|416.87|415.07|0
1639570970000|2021-12-15 12:22:50|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639570980000|2021-12-15 12:23:00|416.87|415.07|416.87|415.07|416.87|415.07|416.87|415.07|0
1639570990000|2021-12-15 12:23:10|416.66|414.86|416.66|414.86|416.87|415.07|416.66|414.86|0
1639571000000|2021-12-15 12:23:20|416.87|415.07|416.87|415.07|416.87|415.07|416.87|415.07|0
1639571010000|2021-12-15 12:23:30|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639571020000|2021-12-15 12:23:40|416.44|414.64|416.44|414.64|416.44|414.64|416.44|414.64|0
1639571030000|2021-12-15 12:23:50|416.66|414.86|416.66|414.86|416.66|414.86|416.66|414.86|0
1639571040000|2021-12-15 12:24:00|416.55|414.75|416.44|414.64|416.55|414.75|416.44|414.64|0
1639571050000|2021-12-15 12:24:10|416.23|414.43|415.8|414|416.23|414.43|415.8|414|0
1639571060000|2021-12-15 12:24:20|415.69|413.89|415.37|413.57|415.69|413.89|415.37|413.57|0
1639571070000|2021-12-15 12:24:30|415.47|413.67|415.37|413.57|415.47|413.67|415.37|413.57|0
1639571080000|2021-12-15 12:24:40|415.26|413.46|415.58|413.78|415.58|413.78|415.26|413.46|0
1639571090000|2021-12-15 12:24:50|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639571100000|2021-12-15 12:25:00|415.37|413.57|415.58|413.78|415.58|413.78|415.37|413.57|0
1639571110000|2021-12-15 12:25:10|415.37|413.57|415.37|413.57|415.37|413.57|415.37|413.57|0
1639571120000|2021-12-15 12:25:20|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639571130000|2021-12-15 12:25:30|415.58|413.78|415.58|413.78|415.58|413.78|415.58|413.78|0
1639571140000|2021-12-15 12:25:40|415.69|413.89|415.69|413.89|415.69|413.89|415.69|413.89|0
1639571150000|2021-12-15 12:25:50|415.8|414|415.69|413.89|415.8|414|415.58|413.78|0
1639571160000|2021-12-15 12:26:00|415.8|414|415.58|413.78|415.8|414|415.37|413.57|0
1639571180000|2021-12-15 12:26:20|415.8|414|415.8|414|415.8|414|415.8|414|0
1639571190000|2021-12-15 12:26:30|416.01|414.21|416.01|414.21|416.01|414.21|416.01|414.21|0
1639571210000|2021-12-15 12:26:50|416.11|414.31|416.11|414.31|416.11|414.31|416.11|414.31|0
1639571220000|2021-12-15 12:27:00|416.44|414.64|416.65|414.85|416.65|414.85|416.44|414.64|0
1639571230000|2021-12-15 12:27:10|416.87|415.07|416.65|414.85|416.87|415.07|416.65|414.85|0
1639571240000|2021-12-15 12:27:20|416.87|415.07|416.76|414.96|416.87|415.07|416.76|414.96|0
1639571250000|2021-12-15 12:27:30|416.87|415.07|416.87|415.07|416.87|415.07|416.87|415.07|0
1639571270000|2021-12-15 12:27:50|416.97|415.17|417.08|415.28|417.08|415.28|416.97|415.17|0
1639571280000|2021-12-15 12:28:00|417.3|415.5|417.08|415.28|417.3|415.5|417.08|415.28|0
1639571290000|2021-12-15 12:28:10|417.3|415.5|417.08|415.28|417.3|415.5|417.08|415.28|0
1639571300000|2021-12-15 12:28:20|417.19|415.39|417.08|415.28|417.19|415.39|417.08|415.28|0
1639571310000|2021-12-15 12:28:30|417.3|415.5|417.3|415.5|417.3|415.5|417.3|415.5|0
1639571330000|2021-12-15 12:28:50|417.08|415.28|417.08|415.28|417.08|415.28|417.08|415.28|0
1639571340000|2021-12-15 12:29:00|417.3|415.5|417.51|415.71|417.51|415.71|417.3|415.5|0
1639571350000|2021-12-15 12:29:10|417.3|415.5|417.51|415.71|417.51|415.71|417.3|415.5|0
1639571360000|2021-12-15 12:29:20|417.73|415.93|417.73|415.93|417.73|415.93|417.73|415.93|0
1639571370000|2021-12-15 12:29:30|417.51|415.71|417.62|415.82|417.73|415.93|417.51|415.71|0
1639571380000|2021-12-15 12:29:40|417.73|415.93|417.73|415.93|417.73|415.93|417.51|415.71|0
1639571390000|2021-12-15 12:29:50|417.94|416.14|417.94|416.14|418.05|416.25|417.94|416.14|0
1639571400000|2021-12-15 12:30:00|417.83|416.03|417.94|416.14|417.94|416.14|417.73|415.93|0
1639571420000|2021-12-15 12:30:20|418.16|416.36|418.37|416.57|418.37|416.57|418.16|416.36|0
1639571430000|2021-12-15 12:30:30|418.16|416.36|418.16|416.36|418.16|416.36|418.16|416.36|0
1639571440000|2021-12-15 12:30:40|417.94|416.14|417.94|416.14|417.94|416.14|417.94|416.14|0
1639571450000|2021-12-15 12:30:50|418.16|416.36|418.16|416.36|418.16|416.36|418.16|416.36|0
1639571460000|2021-12-15 12:31:00|417.94|416.14|418.04|416.24|418.04|416.24|417.94|416.14|0
1639571470000|2021-12-15 12:31:10|417.94|416.14|417.94|416.14|417.94|416.14|417.94|416.14|0
1639571480000|2021-12-15 12:31:20|418.16|416.36|418.16|416.36|418.16|416.36|418.16|416.36|0
1639571490000|2021-12-15 12:31:30|418.37|416.57|418.16|416.36|418.37|416.57|418.16|416.36|0
1639571500000|2021-12-15 12:31:40|418.37|416.57|418.16|416.36|418.37|416.57|418.16|416.36|0
1639571510000|2021-12-15 12:31:50|418.26|416.46|418.16|416.36|418.37|416.57|418.16|416.36|0
1639571520000|2021-12-15 12:32:00|418.26|416.46|418.16|416.36|418.26|416.46|418.16|416.36|0
1639571530000|2021-12-15 12:32:10|418.37|416.57|418.37|416.57|418.37|416.57|418.37|416.57|0
1639571540000|2021-12-15 12:32:20|418.59|416.79|418.58|416.78|418.59|416.79|418.58|416.78|0
1639571550000|2021-12-15 12:32:30|418.8|417|418.58|416.78|418.8|417|418.58|416.78|0
1639571560000|2021-12-15 12:32:40|418.8|417|418.8|417|418.8|417|418.8|417|0
1639571580000|2021-12-15 12:33:00|418.37|416.57|418.37|416.57|418.37|416.57|418.37|416.57|0
1639571590000|2021-12-15 12:33:10|418.58|416.78|418.8|417|418.8|417|418.58|416.78|0
1639571640000|2021-12-15 12:34:00|418.58|416.78|418.47|416.67|418.8|417|418.47|416.67|0
1639571650000|2021-12-15 12:34:10|418.37|416.57|418.37|416.57|418.37|416.57|418.15|416.35|0
1639571660000|2021-12-15 12:34:20|418.15|416.35|418.37|416.57|418.37|416.57|418.15|416.35|0
1639571670000|2021-12-15 12:34:30|418.26|416.46|418.26|416.46|418.26|416.46|418.26|416.46|0
1639571680000|2021-12-15 12:34:40|418.37|416.57|418.37|416.57|418.37|416.57|418.37|416.57|0
1639571710000|2021-12-15 12:35:10|418.15|416.35|418.15|416.35|418.15|416.35|418.15|416.35|0
1639571720000|2021-12-15 12:35:20|418.37|416.57|418.37|416.57|418.37|416.57|418.15|416.35|0
1639571740000|2021-12-15 12:35:40|418.04|416.24|418.15|416.35|418.15|416.35|418.04|416.24|0
1639571760000|2021-12-15 12:36:00|418.04|416.24|418.15|416.35|418.15|416.35|418.04|416.24|0
1639571790000|2021-12-15 12:36:30|418.37|416.57|418.15|416.35|418.37|416.57|418.15|416.35|0
1639571810000|2021-12-15 12:36:50|418.25|416.45|418.37|416.57|418.37|416.57|418.15|416.35|0
1639571820000|2021-12-15 12:37:00|418.15|416.35|418.15|416.35|418.15|416.35|418.15|416.35|0
1639571830000|2021-12-15 12:37:10|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639571840000|2021-12-15 12:37:20|417.94|416.14|417.94|416.14|417.94|416.14|417.94|416.14|0
1639571850000|2021-12-15 12:37:30|417.72|415.92|417.72|415.92|417.82|416.02|417.72|415.92|0
1639571860000|2021-12-15 12:37:40|417.82|416.02|417.94|416.14|417.94|416.14|417.82|416.02|0
1639571880000|2021-12-15 12:38:00|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639571890000|2021-12-15 12:38:10|417.61|415.81|417.72|415.92|417.72|415.92|417.51|415.71|0
1639571900000|2021-12-15 12:38:20|417.61|415.81|417.51|415.71|417.61|415.81|417.51|415.71|0
1639571910000|2021-12-15 12:38:30|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639571920000|2021-12-15 12:38:40|417.39|415.59|417.39|415.59|417.5|415.7|417.39|415.59|0
1639571930000|2021-12-15 12:38:50|417.61|415.81|417.61|415.81|417.61|415.81|417.61|415.81|0
1639571940000|2021-12-15 12:39:00|417.72|415.92|417.61|415.81|417.72|415.92|417.61|415.81|0
1639571950000|2021-12-15 12:39:10|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639571960000|2021-12-15 12:39:20|417.72|415.92|417.5|415.7|417.72|415.92|417.5|415.7|0
1639571970000|2021-12-15 12:39:30|417.29|415.49|417.29|415.49|417.29|415.49|417.29|415.49|0
1639571990000|2021-12-15 12:39:50|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639572000000|2021-12-15 12:40:00|417.29|415.49|417.07|415.27|417.29|415.49|417.07|415.27|0
1639572010000|2021-12-15 12:40:10|417.18|415.38|417.18|415.38|417.18|415.38|417.18|415.38|0
1639572020000|2021-12-15 12:40:20|417.07|415.27|417.5|415.7|417.5|415.7|417.07|415.27|0
1639572040000|2021-12-15 12:40:40|417.29|415.49|417.29|415.49|417.29|415.49|417.29|415.49|0
1639572060000|2021-12-15 12:41:00|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639572080000|2021-12-15 12:41:20|417.29|415.49|417.29|415.49|417.29|415.49|417.29|415.49|0
1639572090000|2021-12-15 12:41:30|417.18|415.38|417.18|415.38|417.18|415.38|417.18|415.38|0
1639572100000|2021-12-15 12:41:40|417.29|415.49|417.72|415.92|417.72|415.92|417.29|415.49|0
1639572110000|2021-12-15 12:41:50|417.93|416.13|417.72|415.92|417.93|416.13|417.72|415.92|0
1639572140000|2021-12-15 12:42:20|417.93|416.13|417.93|416.13|417.93|416.13|417.93|416.13|0
1639572150000|2021-12-15 12:42:30|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639572160000|2021-12-15 12:42:40|417.93|416.13|417.5|415.7|417.93|416.13|417.5|415.7|0
1639572170000|2021-12-15 12:42:50|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639572190000|2021-12-15 12:43:10|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639572200000|2021-12-15 12:43:20|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639572210000|2021-12-15 12:43:30|417.6|415.8|417.6|415.8|417.6|415.8|417.6|415.8|0
1639572220000|2021-12-15 12:43:40|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639572230000|2021-12-15 12:43:50|417.72|415.92|417.72|415.92|417.72|415.92|417.72|415.92|0
1639572240000|2021-12-15 12:44:00|417.93|416.13|417.72|415.92|417.93|416.13|417.72|415.92|0
1639572250000|2021-12-15 12:44:10|417.93|416.13|417.93|416.13|417.93|416.13|417.93|416.13|0
1639572280000|2021-12-15 12:44:40|417.71|415.91|417.71|415.91|417.82|416.02|417.71|415.91|0
1639572290000|2021-12-15 12:44:50|417.93|416.13|417.93|416.13|417.93|416.13|417.93|416.13|0
1639572300000|2021-12-15 12:45:00|417.71|415.91|417.71|415.91|417.71|415.91|417.71|415.91|0
1639572310000|2021-12-15 12:45:10|417.5|415.7|417.07|415.27|417.5|415.7|417.07|415.27|0
1639572340000|2021-12-15 12:45:40|417.17|415.37|417.07|415.27|417.17|415.37|417.07|415.27|0
1639572350000|2021-12-15 12:45:50|416.85|415.05|416.85|415.05|416.85|415.05|416.85|415.05|0
1639572360000|2021-12-15 12:46:00|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639572370000|2021-12-15 12:46:10|416.85|415.05|416.64|414.84|416.85|415.05|416.21|414.41|0
1639572380000|2021-12-15 12:46:20|417.07|415.27|416.85|415.05|417.07|415.27|416.85|415.05|0
1639572390000|2021-12-15 12:46:30|417.07|415.27|417.07|415.27|417.07|415.27|417.07|415.27|0
1639572400000|2021-12-15 12:46:40|417.17|415.37|417.17|415.37|417.28|415.48|417.17|415.37|0
1639572410000|2021-12-15 12:46:50|417.28|415.48|417.28|415.48|417.28|415.48|417.28|415.48|0
1639572420000|2021-12-15 12:47:00|417.39|415.59|417.5|415.7|417.5|415.7|417.39|415.59|0
1639572430000|2021-12-15 12:47:10|417.93|416.13|418.14|416.34|418.14|416.34|417.93|416.13|0
1639572440000|2021-12-15 12:47:20|418.46|416.66|418.36|416.56|418.46|416.66|418.36|416.56|0
1639572450000|2021-12-15 12:47:30|418.14|416.34|418.36|416.56|418.36|416.56|418.14|416.34|0
1639572460000|2021-12-15 12:47:40|418.57|416.77|418.57|416.77|418.79|416.99|418.57|416.77|0
1639572470000|2021-12-15 12:47:50|418.68|416.88|418.68|416.88|418.68|416.88|418.68|416.88|0
1639572480000|2021-12-15 12:48:00|418.79|416.99|418.68|416.88|418.79|416.99|418.57|416.77|0
1639572490000|2021-12-15 12:48:10|418.79|416.99|419.43|417.63|419.43|417.63|418.79|416.99|0
1639572500000|2021-12-15 12:48:20|419.22|417.42|419|417.2|419.32|417.52|419|417.2|0
1639572510000|2021-12-15 12:48:30|418.79|416.99|418.79|416.99|419|417.2|418.79|416.99|0
1639572520000|2021-12-15 12:48:40|419.22|417.42|419|417.2|419.22|417.42|419|417.2|0
1639572530000|2021-12-15 12:48:50|419.22|417.42|418.79|416.99|419.22|417.42|418.79|416.99|0
1639572540000|2021-12-15 12:49:00|418.57|416.77|418.14|416.34|418.57|416.77|418.14|416.34|0
1639572550000|2021-12-15 12:49:10|418.36|416.56|417.71|415.91|418.46|416.66|417.71|415.91|0
1639572560000|2021-12-15 12:49:20|417.5|415.7|417.71|415.91|417.71|415.91|417.5|415.7|0
1639572570000|2021-12-15 12:49:30|417.5|415.7|417.5|415.7|417.5|415.7|417.5|415.7|0
1639572590000|2021-12-15 12:49:50|417.71|415.91|417.28|415.48|417.71|415.91|417.28|415.48|0
1639572600000|2021-12-15 12:50:00|417.5|415.7|417.28|415.48|417.5|415.7|417.07|415.27|0
1639572610000|2021-12-15 12:50:10|417.17|415.37|417.07|415.27|417.17|415.37|417.07|415.27|0
1639572620000|2021-12-15 12:50:20|417.28|415.48|416.85|415.05|417.28|415.48|416.85|415.05|0
1639572630000|2021-12-15 12:50:30|417.07|415.27|416.95|415.15|417.07|415.27|416.95|415.15|0
1639572640000|2021-12-15 12:50:40|417.07|415.27|417.07|415.27|417.28|415.48|417.07|415.27|0
1639572650000|2021-12-15 12:50:50|416.85|415.05|416.85|415.05|416.85|415.05|416.85|415.05|0
1639572660000|2021-12-15 12:51:00|417.06|415.26|416.85|415.05|417.06|415.26|416.85|415.05|0
1639572670000|2021-12-15 12:51:10|416.64|414.84|416.64|414.84|416.85|415.05|416.64|414.84|0
1639572680000|2021-12-15 12:51:20|416.74|414.94|416.63|414.83|416.74|414.94|416.63|414.83|0
1639572690000|2021-12-15 12:51:30|416.42|414.62|416.42|414.62|416.42|414.62|416.42|414.62|0
1639572700000|2021-12-15 12:51:40|416.21|414.41|416.31|414.51|416.31|414.51|416.21|414.41|0
1639572710000|2021-12-15 12:51:50|416.42|414.62|416.42|414.62|416.52|414.72|416.42|414.62|0
1639572720000|2021-12-15 12:52:00|416.52|414.72|416.52|414.72|416.52|414.72|416.42|414.62|0
1639572730000|2021-12-15 12:52:10|416.42|414.62|416.42|414.62|416.42|414.62|416.2|414.4|0
1639572750000|2021-12-15 12:52:30|416.2|414.4|415.99|414.19|416.2|414.4|415.99|414.19|0
1639572760000|2021-12-15 12:52:40|416.2|414.4|416.2|414.4|416.2|414.4|416.2|414.4|0
1639572770000|2021-12-15 12:52:50|416.42|414.62|416.42|414.62|416.42|414.62|416.42|414.62|0
1639572780000|2021-12-15 12:53:00|416.2|414.4|415.99|414.19|416.2|414.4|415.99|414.19|0
1639572790000|2021-12-15 12:53:10|415.88|414.08|415.77|413.97|415.88|414.08|415.77|413.97|0
1639572800000|2021-12-15 12:53:20|415.56|413.76|415.88|414.08|415.88|414.08|415.56|413.76|0
1639572810000|2021-12-15 12:53:30|415.77|413.97|415.77|413.97|415.99|414.19|415.77|413.97|0
1639572820000|2021-12-15 12:53:40|415.56|413.76|415.56|413.76|415.56|413.76|415.56|413.76|0
1639572830000|2021-12-15 12:53:50|415.77|413.97|415.77|413.97|415.77|413.97|415.66|413.86|0
1639572840000|2021-12-15 12:54:00|415.99|414.19|415.77|413.97|415.99|414.19|415.77|413.97|0
1639572850000|2021-12-15 12:54:10|415.99|414.19|415.99|414.19|415.99|414.19|415.99|414.19|0
1639572860000|2021-12-15 12:54:20|415.77|413.97|415.77|413.97|415.77|413.97|415.77|413.97|0
1639572880000|2021-12-15 12:54:40|415.56|413.76|415.77|413.97|415.77|413.97|415.56|413.76|0
1639572900000|2021-12-15 12:55:00|415.88|414.08|415.77|413.97|415.88|414.08|415.77|413.97|0
1639572910000|2021-12-15 12:55:10|415.99|414.19|415.99|414.19|415.99|414.19|415.99|414.19|0
1639572920000|2021-12-15 12:55:20|416.2|414.4|415.99|414.19|416.2|414.4|415.99|414.19|0
1639572930000|2021-12-15 12:55:30|416.2|414.4|416.2|414.4|416.42|414.62|416.2|414.4|0
1639572970000|2021-12-15 12:56:10|415.99|414.19|416.42|414.62|416.42|414.62|415.99|414.19|0
1639572980000|2021-12-15 12:56:20|416.2|414.4|416.63|414.83|416.63|414.83|416.2|414.4|0
1639572990000|2021-12-15 12:56:30|416.42|414.62|415.99|414.19|416.42|414.62|415.99|414.19|0
1639573000000|2021-12-15 12:56:40|416.2|414.4|415.77|413.97|416.2|414.4|415.77|413.97|0
1639573010000|2021-12-15 12:56:50|415.87|414.07|415.77|413.97|415.87|414.07|415.66|413.86|0
1639573020000|2021-12-15 12:57:00|415.66|413.86|415.77|413.97|415.77|413.97|415.66|413.86|0
1639573030000|2021-12-15 12:57:10|415.99|414.19|415.77|413.97|415.99|414.19|415.77|413.97|0
1639573050000|2021-12-15 12:57:30|415.99|414.19|415.87|414.07|415.99|414.19|415.87|414.07|0
1639573060000|2021-12-15 12:57:40|415.77|413.97|415.34|413.54|415.77|413.97|415.34|413.54|0
1639573070000|2021-12-15 12:57:50|415.23|413.43|415.23|413.43|415.23|413.43|415.23|413.43|0
1639573080000|2021-12-15 12:58:00|415.34|413.54|415.56|413.76|415.56|413.76|415.34|413.54|0
1639573090000|2021-12-15 12:58:10|415.44|413.64|415.56|413.76|415.56|413.76|415.44|413.64|0
1639573100000|2021-12-15 12:58:20|415.34|413.54|415.34|413.54|415.34|413.54|415.34|413.54|0
1639573120000|2021-12-15 12:58:40|415.23|413.43|415.13|413.33|415.23|413.43|415.13|413.33|0
1639573130000|2021-12-15 12:58:50|415.34|413.54|415.34|413.54|415.34|413.54|415.34|413.54|0
1639573140000|2021-12-15 12:59:00|415.23|413.43|415.34|413.54|415.34|413.54|415.13|413.33|0
1639573150000|2021-12-15 12:59:10|415.23|413.43|415.13|413.33|415.34|413.54|415.13|413.33|0
1639573160000|2021-12-15 12:59:20|415.23|413.43|415.13|413.33|415.23|413.43|415.13|413.33|0
1639573170000|2021-12-15 12:59:30|414.91|413.11|415.13|413.33|415.13|413.33|414.91|413.11|0
1639573190000|2021-12-15 12:59:50|415.34|413.54|415.55|413.75|415.55|413.75|415.34|413.54|0
1639573200000|2021-12-15 13:00:00|415.34|413.54|415.13|413.33|415.34|413.54|415.13|413.33|0
1639573210000|2021-12-15 13:00:10|415.55|413.75|415.98|414.18|415.98|414.18|415.55|413.75|0
1639573220000|2021-12-15 13:00:20|415.77|413.97|415.98|414.18|415.98|414.18|415.77|413.97|0
1639573230000|2021-12-15 13:00:30|415.55|413.75|415.98|414.18|415.98|414.18|415.55|413.75|0
1639573240000|2021-12-15 13:00:40|415.87|414.07|415.87|414.07|415.87|414.07|415.87|414.07|0
1639573250000|2021-12-15 13:00:50|415.98|414.18|415.77|413.97|415.98|414.18|415.77|413.97|0
1639573260000|2021-12-15 13:01:00|415.98|414.18|415.23|413.43|415.98|414.18|415.12|413.32|0
1639573270000|2021-12-15 13:01:10|415.77|413.97|416.63|414.83|416.63|414.83|415.77|413.97|0
1639573280000|2021-12-15 13:01:20|416.52|414.72|416.63|414.83|416.63|414.83|416.41|414.61|0
1639573290000|2021-12-15 13:01:30|416.73|414.93|416.73|414.93|416.73|414.93|416.73|414.93|0
1639573300000|2021-12-15 13:01:40|416.63|414.83|417.27|415.47|417.49|415.69|416.63|414.83|0
1639573310000|2021-12-15 13:01:50|417.06|415.26|417.06|415.26|417.06|415.26|417.06|415.26|0
1639573320000|2021-12-15 13:02:00|417.27|415.47|417.27|415.47|417.27|415.47|417.06|415.26|0
1639573330000|2021-12-15 13:02:10|417.06|415.26|417.06|415.26|417.06|415.26|417.06|415.26|0
1639573340000|2021-12-15 13:02:20|416.84|415.04|416.84|415.04|416.84|415.04|416.84|415.04|0
1639573350000|2021-12-15 13:02:30|417.06|415.26|416.94|415.14|417.06|415.26|416.94|415.14|0
1639573360000|2021-12-15 13:02:40|416.84|415.04|416.2|414.4|416.84|415.04|416.2|414.4|0
1639573370000|2021-12-15 13:02:50|416.41|414.61|415.98|414.18|416.41|414.61|415.98|414.18|0
1639573380000|2021-12-15 13:03:00|416.2|414.4|415.98|414.18|416.2|414.4|415.98|414.18|0
1639573390000|2021-12-15 13:03:10|416.08|414.28|416.08|414.28|416.08|414.28|416.08|414.28|0
1639573400000|2021-12-15 13:03:20|415.77|413.97|415.55|413.75|415.77|413.97|415.55|413.75|0
1639573410000|2021-12-15 13:03:30|415.44|413.64|415.34|413.54|415.44|413.64|415.34|413.54|0
1639573420000|2021-12-15 13:03:40|415.55|413.75|415.55|413.75|415.55|413.75|415.55|413.75|0
1639573430000|2021-12-15 13:03:50|415.77|413.97|415.77|413.97|415.77|413.97|415.77|413.97|0
1639573440000|2021-12-15 13:04:00|415.98|414.18|415.98|414.18|415.98|414.18|415.98|414.18|0
1639573450000|2021-12-15 13:04:10|416.08|414.28|416.08|414.28|416.08|414.28|416.08|414.28|0
1639573460000|2021-12-15 13:04:20|415.98|414.18|415.77|413.97|415.98|414.18|415.77|413.97|0
1639573470000|2021-12-15 13:04:30|415.98|414.18|416.19|414.39|416.19|414.39|415.98|414.18|0
1639573480000|2021-12-15 13:04:40|415.98|414.18|415.98|414.18|415.98|414.18|415.98|414.18|0
1639573500000|2021-12-15 13:05:00|415.87|414.07|416.19|414.39|416.19|414.39|415.87|414.07|0
1639573510000|2021-12-15 13:05:10|416.41|414.61|416.41|414.61|416.62|414.82|416.41|414.61|0
1639573530000|2021-12-15 13:05:30|415.34|413.54|415.34|413.54|415.55|413.75|415.34|413.54|0
1639573540000|2021-12-15 13:05:40|415.12|413.32|415.12|413.32|415.12|413.32|415.12|413.32|0
1639573550000|2021-12-15 13:05:50|414.91|413.11|415.12|413.32|415.12|413.32|414.91|413.11|0
1639573570000|2021-12-15 13:06:10|415.33|413.53|415.33|413.53|415.33|413.53|415.12|413.32|0
1639573580000|2021-12-15 13:06:20|415.44|413.64|415.44|413.64|415.44|413.64|415.44|413.64|0
1639573590000|2021-12-15 13:06:30|415.33|413.53|415.33|413.53|415.33|413.53|415.33|413.53|0
1639573600000|2021-12-15 13:06:40|415.12|413.32|414.69|412.89|415.33|413.53|414.48|412.68|0
1639573610000|2021-12-15 13:06:50|414.48|412.68|414.69|412.89|414.69|412.89|414.48|412.68|0
1639573620000|2021-12-15 13:07:00|414.58|412.78|414.48|412.68|414.69|412.89|414.48|412.68|0
1639573630000|2021-12-15 13:07:10|414.69|412.89|414.69|412.89|414.69|412.89|414.69|412.89|0
1639573640000|2021-12-15 13:07:20|414.48|412.68|414.48|412.68|414.48|412.68|414.48|412.68|0
1639573650000|2021-12-15 13:07:30|414.26|412.46|414.26|412.46|414.26|412.46|414.26|412.46|0
1639573660000|2021-12-15 13:07:40|414.05|412.25|414.05|412.25|414.26|412.46|414.05|412.25|0
1639573670000|2021-12-15 13:07:50|413.83|412.03|414.05|412.25|414.05|412.25|413.83|412.03|0
1639573680000|2021-12-15 13:08:00|413.83|412.03|413.19|411.39|413.83|412.03|413.19|411.39|0
1639573690000|2021-12-15 13:08:10|412.97|411.17|412.97|411.17|412.97|411.17|412.86|411.06|0
1639573700000|2021-12-15 13:08:20|413.19|411.39|412.76|410.96|413.19|411.39|412.76|410.96|0
1639573710000|2021-12-15 13:08:30|412.33|410.53|412.76|410.96|412.76|410.96|412.33|410.53|0
1639573720000|2021-12-15 13:08:40|412.97|411.17|412.97|411.17|412.97|411.17|412.97|411.17|0
1639573730000|2021-12-15 13:08:50|412.76|410.96|412.97|411.17|412.97|411.17|412.76|410.96|0
1639573740000|2021-12-15 13:09:00|413.4|411.6|413.4|411.6|413.51|411.71|413.4|411.6|0
1639573750000|2021-12-15 13:09:10|413.51|411.71|412.97|411.17|413.51|411.71|412.97|411.17|0
1639573760000|2021-12-15 13:09:20|413.19|411.39|413.19|411.39|413.19|411.39|413.19|411.39|0
1639573770000|2021-12-15 13:09:30|413.4|411.6|413.62|411.82|413.62|411.82|413.4|411.6|0
1639573780000|2021-12-15 13:09:40|413.4|411.6|413.4|411.6|413.4|411.6|413.4|411.6|0
1639573790000|2021-12-15 13:09:50|413.62|411.82|413.62|411.82|413.62|411.82|413.62|411.82|0
1639573800000|2021-12-15 13:10:00|413.83|412.03|414.26|412.46|414.26|412.46|413.83|412.03|0
1639573810000|2021-12-15 13:10:10|414.36|412.56|414.69|412.89|414.69|412.89|414.26|412.46|0
1639573820000|2021-12-15 13:10:20|414.9|413.1|415.12|413.32|415.12|413.32|414.9|413.1|0
1639573830000|2021-12-15 13:10:30|415.33|413.53|415.33|413.53|415.33|413.53|415.33|413.53|0
1639573840000|2021-12-15 13:10:40|414.9|413.1|414.9|413.1|414.9|413.1|414.9|413.1|0
1639573850000|2021-12-15 13:10:50|415.12|413.32|414.69|412.89|415.12|413.32|414.69|412.89|0
1639573860000|2021-12-15 13:11:00|414.9|413.1|414.69|412.89|414.9|413.1|414.69|412.89|0
1639573870000|2021-12-15 13:11:10|414.79|412.99|414.9|413.1|414.9|413.1|414.69|412.89|0
1639573880000|2021-12-15 13:11:20|414.69|412.89|414.9|413.1|414.9|413.1|414.69|412.89|0
1639573890000|2021-12-15 13:11:30|414.69|412.89|414.69|412.89|414.69|412.89|414.69|412.89|0
1639573900000|2021-12-15 13:11:40|414.9|413.1|414.9|413.1|414.9|413.1|414.9|413.1|0
1639573910000|2021-12-15 13:11:50|415.12|413.32|415.12|413.32|415.12|413.32|415.12|413.32|0
1639573920000|2021-12-15 13:12:00|415.33|413.53|415.33|413.53|415.33|413.53|415.33|413.53|0
1639573930000|2021-12-15 13:12:10|415.22|413.42|415|413.2|415.22|413.42|414.9|413.1|0
1639573940000|2021-12-15 13:12:20|415.12|413.32|415.33|413.53|415.33|413.53|415.11|413.31|0
1639573950000|2021-12-15 13:12:30|415.54|413.74|415.54|413.74|415.54|413.74|415.54|413.74|0
1639573960000|2021-12-15 13:12:40|415.33|413.53|415.33|413.53|415.54|413.74|415.33|413.53|0
1639573970000|2021-12-15 13:12:50|415.54|413.74|415.76|413.96|415.76|413.96|415.54|413.74|0
1639573990000|2021-12-15 13:13:10|415.54|413.74|415.54|413.74|415.54|413.74|415.54|413.74|0
1639574000000|2021-12-15 13:13:20|415.76|413.96|415.97|414.17|415.97|414.17|415.76|413.96|0
1639574020000|2021-12-15 13:13:40|416.19|414.39|415.97|414.17|416.19|414.39|415.97|414.17|0
1639574030000|2021-12-15 13:13:50|415.76|413.96|415.76|413.96|415.76|413.96|415.76|413.96|0
1639574040000|2021-12-15 13:14:00|415.54|413.74|415.54|413.74|415.54|413.74|415.54|413.74|0
1639574050000|2021-12-15 13:14:10|415.76|413.96|416.4|414.6|416.4|414.6|415.76|413.96|0
1639574060000|2021-12-15 13:14:20|416.62|414.82|416.5|414.7|416.62|414.82|416.4|414.6|0
1639574070000|2021-12-15 13:14:30|416.4|414.6|416.4|414.6|416.62|414.82|416.4|414.6|0
1639574080000|2021-12-15 13:14:40|416.62|414.82|416.62|414.82|416.62|414.82|416.62|414.82|0
1639574090000|2021-12-15 13:14:50|416.83|415.03|416.62|414.82|416.83|415.03|416.62|414.82|0
1639574110000|2021-12-15 13:15:10|416.83|415.03|416.83|415.03|416.83|415.03|416.83|415.03|0
1639574120000|2021-12-15 13:15:20|416.62|414.82|416.4|414.6|416.62|414.82|416.4|414.6|0
1639574130000|2021-12-15 13:15:30|416.5|414.7|416.62|414.82|416.62|414.82|416.4|414.6|0
1639574140000|2021-12-15 13:15:40|416.4|414.6|416.4|414.6|416.4|414.6|416.19|414.39|0
1639574150000|2021-12-15 13:15:50|416.19|414.39|416.61|414.81|416.61|414.81|416.19|414.39|0
1639574160000|2021-12-15 13:16:00|416.4|414.6|416.61|414.81|416.61|414.81|416.4|414.6|0
1639574170000|2021-12-15 13:16:10|416.83|415.03|416.83|415.03|416.83|415.03|416.83|415.03|0
1639574180000|2021-12-15 13:16:20|416.61|414.81|416.72|414.92|416.72|414.92|416.61|414.81|0
1639574190000|2021-12-15 13:16:30|416.61|414.81|416.61|414.81|416.83|415.03|416.61|414.81|0
1639574200000|2021-12-15 13:16:40|416.4|414.6|416.4|414.6|416.4|414.6|416.4|414.6|0
1639574240000|2021-12-15 13:17:20|416.61|414.81|416.4|414.6|416.61|414.81|416.4|414.6|0
1639574250000|2021-12-15 13:17:30|416.5|414.7|416.5|414.7|416.5|414.7|416.5|414.7|0
1639574260000|2021-12-15 13:17:40|416.61|414.81|417.04|415.24|417.04|415.24|416.61|414.81|0
1639574270000|2021-12-15 13:17:50|416.83|415.03|417.04|415.24|417.04|415.24|416.83|415.03|0
1639574280000|2021-12-15 13:18:00|417.26|415.46|417.26|415.46|417.26|415.46|417.26|415.46|0
1639574290000|2021-12-15 13:18:10|416.83|415.03|416.4|414.6|417.04|415.24|416.4|414.6|0
1639574300000|2021-12-15 13:18:20|416.61|414.81|416.61|414.81|416.61|414.81|416.61|414.81|0
1639574310000|2021-12-15 13:18:30|416.83|415.03|416.61|414.81|416.83|415.03|416.61|414.81|0
1639574320000|2021-12-15 13:18:40|416.72|414.92|416.83|415.03|416.83|415.03|416.72|414.92|0
1639574330000|2021-12-15 13:18:50|417.04|415.24|417.04|415.24|417.04|415.24|417.04|415.24|0
1639574340000|2021-12-15 13:19:00|416.93|415.13|417.04|415.24|417.26|415.46|416.93|415.13|0
1639574370000|2021-12-15 13:19:30|417.26|415.46|417.04|415.24|417.26|415.46|417.04|415.24|0
1639574380000|2021-12-15 13:19:40|417.47|415.67|417.26|415.46|417.47|415.67|417.26|415.46|0
1639574390000|2021-12-15 13:19:50|417.47|415.67|417.47|415.67|417.47|415.67|417.47|415.67|0
1639574400000|2021-12-15 13:20:00|417.69|415.89|417.47|415.67|417.69|415.89|417.47|415.67|0
1639574410000|2021-12-15 13:20:10|417.69|415.89|417.69|415.89|417.69|415.89|417.69|415.89|0
1639574420000|2021-12-15 13:20:20|417.9|416.1|417.69|415.89|417.9|416.1|417.69|415.89|0
1639574430000|2021-12-15 13:20:30|417.9|416.1|417.9|416.1|417.9|416.1|417.9|416.1|0
1639574450000|2021-12-15 13:20:50|418.12|416.32|418.33|416.53|418.33|416.53|418.12|416.32|0
1639574460000|2021-12-15 13:21:00|417.9|416.1|418.12|416.32|418.12|416.32|417.9|416.1|0
1639574480000|2021-12-15 13:21:20|418|416.2|417.9|416.1|418|416.2|417.9|416.1|0
1639574490000|2021-12-15 13:21:30|418.11|416.31|417.9|416.1|418.11|416.31|417.9|416.1|0
1639574500000|2021-12-15 13:21:40|418.33|416.53|418.33|416.53|418.33|416.53|418.33|416.53|0
1639574510000|2021-12-15 13:21:50|418.43|416.63|418.54|416.74|418.54|416.74|418.43|416.63|0
1639574520000|2021-12-15 13:22:00|418.65|416.85|418.76|416.96|418.76|416.96|418.54|416.74|0
1639574530000|2021-12-15 13:22:10|418.97|417.17|418.97|417.17|418.97|417.17|418.97|417.17|0
1639574540000|2021-12-15 13:22:20|419.19|417.39|419.41|417.61|419.41|417.61|419.19|417.39|0
1639574550000|2021-12-15 13:22:30|419.62|417.82|419.41|417.61|419.62|417.82|419.41|417.61|0
1639574560000|2021-12-15 13:22:40|419.19|417.39|419.19|417.39|419.19|417.39|419.19|417.39|0
1639574570000|2021-12-15 13:22:50|419.4|417.6|418.76|416.96|419.4|417.6|418.76|416.96|0
1639574580000|2021-12-15 13:23:00|418.97|417.17|418.54|416.74|418.97|417.17|418.54|416.74|0
1639574590000|2021-12-15 13:23:10|418.33|416.53|418.33|416.53|418.33|416.53|418.33|416.53|0
1639574610000|2021-12-15 13:23:30|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1639574620000|2021-12-15 13:23:40|417.57|415.77|417.47|415.67|417.57|415.77|417.47|415.67|0
1639574630000|2021-12-15 13:23:50|417.25|415.45|417.25|415.45|417.25|415.45|417.25|415.45|0
1639574640000|2021-12-15 13:24:00|417.47|415.67|417.47|415.67|417.47|415.67|417.47|415.67|0
1639574650000|2021-12-15 13:24:10|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1639574660000|2021-12-15 13:24:20|417.47|415.67|417.47|415.67|417.47|415.67|417.47|415.67|0
1639574670000|2021-12-15 13:24:30|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1639574680000|2021-12-15 13:24:40|417.9|416.1|417.9|416.1|417.9|416.1|417.9|416.1|0
1639574690000|2021-12-15 13:24:50|417.68|415.88|417.47|415.67|417.68|415.88|417.47|415.67|0
1639574700000|2021-12-15 13:25:00|417.68|415.88|417.9|416.1|417.9|416.1|417.68|415.88|0
1639574710000|2021-12-15 13:25:10|418.11|416.31|418.11|416.31|418.11|416.31|418.11|416.31|0
1639574720000|2021-12-15 13:25:20|417.9|416.1|417.9|416.1|417.9|416.1|417.9|416.1|0
1639574730000|2021-12-15 13:25:30|418.11|416.31|418.11|416.31|418.11|416.31|418.11|416.31|0
1639574750000|2021-12-15 13:25:50|417.68|415.88|417.47|415.67|417.68|415.88|417.47|415.67|0
1639574760000|2021-12-15 13:26:00|417.25|415.45|417.47|415.67|417.47|415.67|417.25|415.45|0
1639574770000|2021-12-15 13:26:10|417.25|415.45|417.25|415.45|417.25|415.45|417.25|415.45|0
1639574780000|2021-12-15 13:26:20|417.04|415.24|417.04|415.24|417.04|415.24|417.04|415.24|0
1639574790000|2021-12-15 13:26:30|416.82|415.02|416.92|415.12|416.92|415.12|416.82|415.02|0
1639574800000|2021-12-15 13:26:40|417.14|415.34|417.04|415.24|417.14|415.34|417.04|415.24|0
1639574810000|2021-12-15 13:26:50|417.14|415.34|417.25|415.45|417.25|415.45|417.04|415.24|0
1639574820000|2021-12-15 13:27:00|417.47|415.67|417.35|415.55|417.47|415.67|417.35|415.55|0
1639574830000|2021-12-15 13:27:10|417.25|415.45|417.25|415.45|417.25|415.45|417.25|415.45|0
1639574840000|2021-12-15 13:27:20|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1639574850000|2021-12-15 13:27:30|417.46|415.66|417.68|415.88|417.68|415.88|417.46|415.66|0
1639574860000|2021-12-15 13:27:40|417.89|416.09|417.89|416.09|417.89|416.09|417.89|416.09|0
1639574870000|2021-12-15 13:27:50|417.68|415.88|417.68|415.88|417.68|415.88|417.68|415.88|0
1639574880000|2021-12-15 13:28:00|417.03|415.23|416.82|415.02|417.03|415.23|416.82|415.02|0
1639574890000|2021-12-15 13:28:10|416.71|414.91|417.03|415.23|417.03|415.23|416.71|414.91|0
1639574900000|2021-12-15 13:28:20|416.82|415.02|416.82|415.02|416.82|415.02|416.82|415.02|0
1639574920000|2021-12-15 13:28:40|417.03|415.23|417.03|415.23|417.03|415.23|417.03|415.23|0
1639574930000|2021-12-15 13:28:50|417.14|415.34|417.14|415.34|417.14|415.34|417.14|415.34|0
1639574940000|2021-12-15 13:29:00|417.25|415.45|417.25|415.45|417.25|415.45|417.25|415.45|0
1639574960000|2021-12-15 13:29:20|417.35|415.55|417.46|415.66|417.46|415.66|417.35|415.55|0
1639574970000|2021-12-15 13:29:30|417.57|415.77|417.57|415.77|417.57|415.77|417.57|415.77|0
1639574990000|2021-12-15 13:29:50|417.03|415.23|417.14|415.34|417.14|415.34|417.03|415.23|0
1639575000000|2021-12-15 13:30:00|416.92|415.12|418.21|416.41|418.21|416.41|416.92|415.12|0
1639575010000|2021-12-15 13:30:10|417.89|416.09|416.6|414.8|417.89|416.09|416.6|414.8|0
1639575020000|2021-12-15 13:30:20|416.92|415.12|418.97|417.17|419.18|417.38|416.92|415.12|0
1639575030000|2021-12-15 13:30:30|418.86|417.06|419.18|417.38|419.61|417.81|418.86|417.06|0
1639575040000|2021-12-15 13:30:40|419.93|418.13|420.26|418.46|420.26|418.46|419.93|418.13|0
1639575050000|2021-12-15 13:30:50|420.48|418.68|421.55|419.75|421.55|419.75|420.48|418.68|0
1639575060000|2021-12-15 13:31:00|421.12|419.32|421.12|419.32|421.55|419.75|420.91|419.11|0
1639575070000|2021-12-15 13:31:10|420.91|419.11|420.91|419.11|421.12|419.32|420.91|419.11|0
1639575080000|2021-12-15 13:31:20|420.36|418.56|418.97|417.17|420.36|418.56|418.97|417.17|0
1639575090000|2021-12-15 13:31:30|418.75|416.95|418.75|416.95|418.75|416.95|418.75|416.95|0
1639575100000|2021-12-15 13:31:40|419.18|417.38|418.97|417.17|419.4|417.6|418.97|417.17|0
1639575110000|2021-12-15 13:31:50|419.18|417.38|419.29|417.49|419.4|417.6|418.97|417.17|0
1639575120000|2021-12-15 13:32:00|418.97|417.17|418.75|416.95|418.97|417.17|418.75|416.95|0
1639575130000|2021-12-15 13:32:10|418.54|416.74|418.64|416.84|419.18|417.38|418.54|416.74|0
1639575140000|2021-12-15 13:32:20|418.54|416.74|418.11|416.31|418.54|416.74|418.11|416.31|0
1639575150000|2021-12-15 13:32:30|418.32|416.52|418.75|416.95|418.97|417.17|418.32|416.52|0
1639575160000|2021-12-15 13:32:40|419.18|417.38|419.28|417.48|419.4|417.6|419.18|417.38|0
1639575170000|2021-12-15 13:32:50|418.97|417.17|419.4|417.6|419.4|417.6|418.75|416.95|0
1639575180000|2021-12-15 13:33:00|419.61|417.81|418.97|417.17|419.61|417.81|418.97|417.17|0
1639575190000|2021-12-15 13:33:10|419.4|417.6|418.97|417.17|419.4|417.6|418.97|417.17|0
1639575200000|2021-12-15 13:33:20|419.4|417.6|419.61|417.81|419.83|418.03|419.4|417.6|0
1639575210000|2021-12-15 13:33:30|419.83|418.03|419.61|417.81|419.83|418.03|419.61|417.81|0
1639575220000|2021-12-15 13:33:40|419.83|418.03|419.61|417.81|420.04|418.24|419.61|417.81|0
1639575230000|2021-12-15 13:33:50|419.83|418.03|418.54|416.74|419.83|418.03|418.54|416.74|0
1639575240000|2021-12-15 13:34:00|418.75|416.95|418.75|416.95|418.97|417.17|418.53|416.73|0
1639575250000|2021-12-15 13:34:10|419.18|417.38|418.75|416.95|419.18|417.38|418.53|416.73|0
1639575260000|2021-12-15 13:34:20|418.53|416.73|417.89|416.09|418.53|416.73|417.89|416.09|0
1639575270000|2021-12-15 13:34:30|417.46|415.66|417.89|416.09|417.89|416.09|417.46|415.66|0
1639575280000|2021-12-15 13:34:40|417.67|415.87|417.89|416.09|417.89|416.09|417.67|415.87|0
1639575290000|2021-12-15 13:34:50|418.1|416.3|418.32|416.52|418.75|416.95|418.1|416.3|0
1639575300000|2021-12-15 13:35:00|418.1|416.3|418.1|416.3|418.1|416.3|417.99|416.19|0
1639575310000|2021-12-15 13:35:10|417.24|415.44|417.24|415.44|417.24|415.44|417.13|415.33|0
1639575320000|2021-12-15 13:35:20|417.46|415.66|417.46|415.66|417.46|415.66|417.46|415.66|0
1639575330000|2021-12-15 13:35:30|417.03|415.23|417.24|415.44|417.24|415.44|417.03|415.23|0
1639575340000|2021-12-15 13:35:40|417.03|415.23|418.1|416.3|418.1|416.3|417.03|415.23|0
1639575350000|2021-12-15 13:35:50|418.32|416.52|417.89|416.09|418.32|416.52|417.67|415.87|0
1639575360000|2021-12-15 13:36:00|418.1|416.3|417.46|415.66|418.1|416.3|417.46|415.66|0
1639575370000|2021-12-15 13:36:10|417.67|415.87|417.67|415.87|417.67|415.87|417.67|415.87|0
1639575380000|2021-12-15 13:36:20|417.24|415.44|417.24|415.44|417.24|415.44|417.24|415.44|0
1639575390000|2021-12-15 13:36:30|417.46|415.66|417.67|415.87|417.78|415.98|417.46|415.66|0
1639575400000|2021-12-15 13:36:40|418.32|416.52|417.99|416.19|418.32|416.52|417.89|416.09|0
1639575410000|2021-12-15 13:36:50|417.46|415.66|417.24|415.44|417.46|415.66|417.24|415.44|0
1639575420000|2021-12-15 13:37:00|417.67|415.87|417.67|415.87|417.67|415.87|417.46|415.66|0
1639575430000|2021-12-15 13:37:10|417.46|415.66|417.46|415.66|417.46|415.66|417.46|415.66|0
1639575440000|2021-12-15 13:37:20|417.67|415.87|418.1|416.3|418.1|416.3|417.67|415.87|0
1639575450000|2021-12-15 13:37:30|417.89|416.09|417.89|416.09|417.89|416.09|417.89|416.09|0
1639575460000|2021-12-15 13:37:40|417.77|415.97|417.46|415.66|417.77|415.97|417.46|415.66|0
1639575470000|2021-12-15 13:37:50|417.24|415.44|417.24|415.44|417.34|415.54|417.24|415.44|0
1639575480000|2021-12-15 13:38:00|417.13|415.33|416.6|414.8|417.13|415.33|416.6|414.8|0
1639575490000|2021-12-15 13:38:10|416.81|415.01|416.6|414.8|416.81|415.01|416.6|414.8|0
1639575500000|2021-12-15 13:38:20|416.81|415.01|417.24|415.44|417.24|415.44|416.81|415.01|0
1639575510000|2021-12-15 13:38:30|417.03|415.23|417.24|415.44|417.46|415.66|417.03|415.23|0
1639575520000|2021-12-15 13:38:40|417.03|415.23|417.46|415.66|417.46|415.66|417.03|415.23|0
1639575530000|2021-12-15 13:38:50|417.67|415.87|418.1|416.3|418.1|416.3|417.67|415.87|0
1639575540000|2021-12-15 13:39:00|417.89|416.09|418.32|416.52|418.32|416.52|417.89|416.09|0
1639575550000|2021-12-15 13:39:10|418.53|416.73|418.32|416.52|418.53|416.73|418.32|416.52|0
1639575560000|2021-12-15 13:39:20|418.2|416.4|418.32|416.52|418.32|416.52|418.2|416.4|0
1639575570000|2021-12-15 13:39:30|418.53|416.73|418.53|416.73|418.53|416.73|418.53|416.73|0
1639575580000|2021-12-15 13:39:40|418.32|416.52|417.89|416.09|418.32|416.52|417.89|416.09|0
1639575590000|2021-12-15 13:39:50|418.1|416.3|417.88|416.08|418.1|416.3|417.88|416.08|0
1639575600000|2021-12-15 13:40:00|417.67|415.87|417.67|415.87|417.67|415.87|417.67|415.87|0
1639575610000|2021-12-15 13:40:10|417.45|415.65|417.45|415.65|417.88|416.08|417.45|415.65|0
1639575620000|2021-12-15 13:40:20|417.67|415.87|417.67|415.87|417.67|415.87|417.67|415.87|0
1639575630000|2021-12-15 13:40:30|417.24|415.44|417.02|415.22|417.24|415.44|416.81|415.01|0
1639575640000|2021-12-15 13:40:40|417.24|415.44|416.81|415.01|417.24|415.44|416.81|415.01|0
1639575650000|2021-12-15 13:40:50|416.59|414.79|416.59|414.79|416.59|414.79|416.59|414.79|0
1639575660000|2021-12-15 13:41:00|416.81|415.01|416.59|414.79|416.81|415.01|416.38|414.58|0
1639575670000|2021-12-15 13:41:10|416.38|414.58|415.95|414.15|416.38|414.58|415.95|414.15|0
1639575680000|2021-12-15 13:41:20|415.74|413.94|415.74|413.94|415.74|413.94|415.74|413.94|0
1639575690000|2021-12-15 13:41:30|415.95|414.15|415.73|413.93|415.95|414.15|415.52|413.72|0
1639575700000|2021-12-15 13:41:40|415.95|414.15|415.95|414.15|415.95|414.15|415.73|413.93|0
1639575710000|2021-12-15 13:41:50|416.16|414.36|416.38|414.58|416.38|414.58|416.16|414.36|0
1639575720000|2021-12-15 13:42:00|416.59|414.79|416.38|414.58|416.59|414.79|416.38|414.58|0
1639575730000|2021-12-15 13:42:10|416.59|414.79|416.38|414.58|416.59|414.79|416.38|414.58|0
1639575750000|2021-12-15 13:42:30|416.48|414.68|416.81|415.01|416.81|415.01|416.38|414.58|0
1639575760000|2021-12-15 13:42:40|416.59|414.79|416.16|414.36|416.59|414.79|416.16|414.36|0
1639575770000|2021-12-15 13:42:50|415.95|414.15|415.95|414.15|415.95|414.15|415.73|413.93|0
1639575780000|2021-12-15 13:43:00|416.16|414.36|416.16|414.36|416.16|414.36|416.16|414.36|0
1639575790000|2021-12-15 13:43:10|416.38|414.58|416.16|414.36|416.38|414.58|416.16|414.36|0
1639575800000|2021-12-15 13:43:20|415.95|414.15|415.95|414.15|415.95|414.15|415.95|414.15|0
1639575810000|2021-12-15 13:43:30|415.73|413.93|415.73|413.93|416.16|414.36|415.73|413.93|0
1639575820000|2021-12-15 13:43:40|415.52|413.72|415.52|413.72|415.52|413.72|415.52|413.72|0
1639575830000|2021-12-15 13:43:50|415.73|413.93|415.95|414.15|415.95|414.15|415.73|413.93|0
1639575840000|2021-12-15 13:44:00|415.73|413.93|415.52|413.72|415.95|414.15|415.52|413.72|0
1639575850000|2021-12-15 13:44:10|415.3|413.5|415.3|413.5|415.3|413.5|415.09|413.29|0
1639575860000|2021-12-15 13:44:20|415.52|413.72|415.3|413.5|415.52|413.72|415.3|413.5|0
1639575870000|2021-12-15 13:44:30|415.09|413.29|415.3|413.5|415.3|413.5|415.09|413.29|0
1639575880000|2021-12-15 13:44:40|415.73|413.93|415.3|413.5|415.73|413.93|415.3|413.5|0
1639575900000|2021-12-15 13:45:00|415.52|413.72|415.73|413.93|415.73|413.93|415.52|413.72|0
1639575910000|2021-12-15 13:45:10|416.16|414.36|416.38|414.58|416.38|414.58|416.16|414.36|0
1639575920000|2021-12-15 13:45:20|416.81|415.01|417.02|415.22|417.02|415.22|416.81|415.01|0
1639575930000|2021-12-15 13:45:30|416.81|415.01|417.24|415.44|417.24|415.44|416.81|415.01|0
1639575940000|2021-12-15 13:45:40|417.45|415.65|417.24|415.44|417.45|415.65|417.24|415.44|0
1639575950000|2021-12-15 13:45:50|417.12|415.32|416.16|414.36|417.12|415.32|416.16|414.36|0
1639575960000|2021-12-15 13:46:00|415.95|414.15|415.95|414.15|415.95|414.15|415.73|413.93|0
1639575970000|2021-12-15 13:46:10|415.73|413.93|415.73|413.93|415.73|413.93|415.73|413.93|0
1639575980000|2021-12-15 13:46:20|415.52|413.72|415.52|413.72|415.52|413.72|415.52|413.72|0
1639575990000|2021-12-15 13:46:30|415.73|413.93|415.83|414.03|415.95|414.15|415.73|413.93|0
1639576000000|2021-12-15 13:46:40|415.73|413.93|415.73|413.93|415.73|413.93|415.73|413.93|0
1639576010000|2021-12-15 13:46:50|415.52|413.72|415.73|413.93|415.73|413.93|415.52|413.72|0
1639576020000|2021-12-15 13:47:00|415.83|414.03|416.16|414.36|416.16|414.36|415.73|413.93|0
1639576030000|2021-12-15 13:47:10|415.95|414.15|415.94|414.14|415.95|414.15|415.94|414.14|0
1639576040000|2021-12-15 13:47:20|416.16|414.36|415.94|414.14|416.16|414.36|415.94|414.14|0
1639576050000|2021-12-15 13:47:30|415.73|413.93|415.94|414.14|415.94|414.14|415.73|413.93|0
1639576060000|2021-12-15 13:47:40|415.73|413.93|415.73|413.93|415.73|413.93|415.73|413.93|0
1639576080000|2021-12-15 13:48:00|415.52|413.72|415.73|413.93|415.73|413.93|415.52|413.72|0
1639576090000|2021-12-15 13:48:10|415.94|414.14|415.3|413.5|415.94|414.14|415.3|413.5|0
1639576100000|2021-12-15 13:48:20|415.51|413.71|415.51|413.71|415.51|413.71|415.3|413.5|0
1639576110000|2021-12-15 13:48:30|415.94|414.14|416.05|414.25|416.16|414.36|415.94|414.14|0
1639576120000|2021-12-15 13:48:40|415.94|414.14|415.94|414.14|415.94|414.14|415.94|414.14|0
1639576130000|2021-12-15 13:48:50|416.16|414.36|415.94|414.14|416.16|414.36|415.94|414.14|0
1639576140000|2021-12-15 13:49:00|416.05|414.25|416.16|414.36|416.16|414.36|415.94|414.14|0
1639576150000|2021-12-15 13:49:10|416.37|414.57|416.37|414.57|416.37|414.57|416.37|414.57|0
1639576160000|2021-12-15 13:49:20|416.16|414.36|416.37|414.57|416.37|414.57|416.16|414.36|0
1639576170000|2021-12-15 13:49:30|416.59|414.79|416.59|414.79|416.59|414.79|416.59|414.79|0
1639576180000|2021-12-15 13:49:40|416.37|414.57|415.94|414.14|416.37|414.57|415.94|414.14|0
1639576190000|2021-12-15 13:49:50|416.16|414.36|416.37|414.57|416.37|414.57|416.16|414.36|0
1639576200000|2021-12-15 13:50:00|416.59|414.79|416.59|414.79|416.59|414.79|416.37|414.57|0
1639576210000|2021-12-15 13:50:10|416.8|415|416.8|415|416.8|415|416.8|415|0
1639576220000|2021-12-15 13:50:20|417.23|415.43|417.23|415.43|417.23|415.43|417.23|415.43|0
1639576230000|2021-12-15 13:50:30|417.02|415.22|416.8|415|417.02|415.22|416.8|415|0
1639576240000|2021-12-15 13:50:40|416.37|414.57|416.37|414.57|416.37|414.57|416.37|414.57|0
1639576250000|2021-12-15 13:50:50|416.59|414.79|416.16|414.36|416.59|414.79|415.94|414.14|0
1639576260000|2021-12-15 13:51:00|415.94|414.14|416.37|414.57|416.37|414.57|415.94|414.14|0
1639576270000|2021-12-15 13:51:10|416.16|414.36|415.94|414.14|416.16|414.36|415.94|414.14|0
1639576280000|2021-12-15 13:51:20|415.73|413.93|415.51|413.71|415.73|413.93|415.51|413.71|0
1639576290000|2021-12-15 13:51:30|415.73|413.93|415.73|413.93|415.73|413.93|415.73|413.93|0
1639576300000|2021-12-15 13:51:40|415.94|414.14|416.59|414.79|416.59|414.79|415.94|414.14|0
1639576310000|2021-12-15 13:51:50|416.8|415|416.59|414.79|416.8|415|416.59|414.79|0
1639576330000|2021-12-15 13:52:10|416.37|414.57|416.37|414.57|416.59|414.79|416.37|414.57|0
1639576340000|2021-12-15 13:52:20|416.16|414.36|416.26|414.46|416.26|414.46|416.16|414.36|0
1639576350000|2021-12-15 13:52:30|416.16|414.36|416.37|414.57|416.37|414.57|416.16|414.36|0
1639576360000|2021-12-15 13:52:40|416.16|414.36|416.16|414.36|416.16|414.36|416.16|414.36|0
1639576370000|2021-12-15 13:52:50|416.37|414.57|416.16|414.36|416.37|414.57|416.16|414.36|0
1639576380000|2021-12-15 13:53:00|416.26|414.46|416.26|414.46|416.37|414.57|416.26|414.46|0
1639576390000|2021-12-15 13:53:10|416.37|414.57|416.26|414.46|416.37|414.57|416.26|414.46|0
1639576400000|2021-12-15 13:53:20|416.37|414.57|416.26|414.46|416.37|414.57|416.15|414.35|0
1639576410000|2021-12-15 13:53:30|416.15|414.35|416.58|414.78|416.58|414.78|416.15|414.35|0
1639576420000|2021-12-15 13:53:40|416.37|414.57|416.15|414.35|416.37|414.57|416.15|414.35|0
1639576430000|2021-12-15 13:53:50|416.37|414.57|416.15|414.35|416.37|414.57|416.15|414.35|0
1639576440000|2021-12-15 13:54:00|415.94|414.14|416.15|414.35|416.15|414.35|415.94|414.14|0
1639576450000|2021-12-15 13:54:10|415.94|414.14|416.15|414.35|416.15|414.35|415.94|414.14|0
1639576460000|2021-12-15 13:54:20|415.94|414.14|415.72|413.92|415.94|414.14|415.72|413.92|0
1639576470000|2021-12-15 13:54:30|415.51|413.71|415.51|413.71|415.51|413.71|415.51|413.71|0
1639576490000|2021-12-15 13:54:50|415.72|413.92|415.94|414.14|416.15|414.35|415.72|413.92|0
1639576510000|2021-12-15 13:55:10|416.15|414.35|416.15|414.35|416.15|414.35|416.15|414.35|0
1639576520000|2021-12-15 13:55:20|416.37|414.57|416.37|414.57|416.37|414.57|416.37|414.57|0
1639576530000|2021-12-15 13:55:30|416.58|414.78|416.58|414.78|416.58|414.78|416.58|414.78|0
1639576540000|2021-12-15 13:55:40|416.37|414.57|416.37|414.57|416.37|414.57|416.37|414.57|0
1639576550000|2021-12-15 13:55:50|416.15|414.35|416.15|414.35|416.15|414.35|416.15|414.35|0
1639576560000|2021-12-15 13:56:00|415.94|414.14|415.94|414.14|416.04|414.24|415.94|414.14|0
1639576570000|2021-12-15 13:56:10|415.83|414.03|415.72|413.92|415.94|414.14|415.72|413.92|0
1639576580000|2021-12-15 13:56:20|415.94|414.14|415.94|414.14|415.94|414.14|415.94|414.14|0
1639576590000|2021-12-15 13:56:30|416.04|414.24|416.37|414.57|416.37|414.57|416.04|414.24|0
1639576600000|2021-12-15 13:56:40|416.15|414.35|416.15|414.35|416.15|414.35|416.15|414.35|0
1639576620000|2021-12-15 13:57:00|415.94|414.14|415.29|413.49|415.94|414.14|415.08|413.28|0
1639576630000|2021-12-15 13:57:10|415.08|413.28|414.86|413.06|415.08|413.28|414.65|412.85|0
1639576640000|2021-12-15 13:57:20|414.65|412.85|414.01|412.21|414.65|412.85|414.01|412.21|0
1639576650000|2021-12-15 13:57:30|414.22|412.42|414.22|412.42|414.22|412.42|414.22|412.42|0
1639576660000|2021-12-15 13:57:40|414.01|412.21|414.43|412.63|414.43|412.63|414.01|412.21|0
1639576670000|2021-12-15 13:57:50|414.22|412.42|413.79|411.99|414.22|412.42|413.79|411.99|0
1639576680000|2021-12-15 13:58:00|414.22|412.42|414.22|412.42|414.43|412.63|414.22|412.42|0
1639576690000|2021-12-15 13:58:10|414.43|412.63|414.43|412.63|414.65|412.85|414.43|412.63|0
1639576700000|2021-12-15 13:58:20|414.65|412.85|414.43|412.63|414.65|412.85|414.22|412.42|0
1639576710000|2021-12-15 13:58:30|414.65|412.85|414.65|412.85|414.65|412.85|414.65|412.85|0
1639576730000|2021-12-15 13:58:50|414.86|413.06|415.29|413.49|415.29|413.49|414.86|413.06|0
1639576740000|2021-12-15 13:59:00|415.51|413.71|415.51|413.71|415.51|413.71|415.29|413.49|0
1639576760000|2021-12-15 13:59:20|415.29|413.49|415.29|413.49|415.29|413.49|415.29|413.49|0
1639576770000|2021-12-15 13:59:30|415.51|413.71|415.51|413.71|415.51|413.71|415.51|413.71|0
1639576780000|2021-12-15 13:59:40|415.29|413.49|415.51|413.71|415.51|413.71|415.29|413.49|0
1639576800000|2021-12-15 14:00:00|415.08|413.28|415.72|413.92|415.72|413.92|415.08|413.28|0
1639576810000|2021-12-15 14:00:10|415.93|414.13|415.93|414.13|415.93|414.13|415.93|414.13|0
1639576820000|2021-12-15 14:00:20|415.72|413.92|415.39|413.59|415.72|413.92|415.39|413.59|0
1639576830000|2021-12-15 14:00:30|415.5|413.7|415.29|413.49|415.5|413.7|415.29|413.49|0
1639576840000|2021-12-15 14:00:40|414.86|413.06|415.29|413.49|415.5|413.7|414.86|413.06|0
1639576850000|2021-12-15 14:00:50|413.36|411.56|413.57|411.77|413.79|411.99|413.36|411.56|0
1639576860000|2021-12-15 14:01:00|414|412.2|413.79|411.99|414|412.2|413.79|411.99|0
1639576870000|2021-12-15 14:01:10|414.11|412.31|413.36|411.56|414.11|412.31|413.36|411.56|0
1639576880000|2021-12-15 14:01:20|413.79|411.99|414|412.2|414|412.2|413.79|411.99|0
1639576890000|2021-12-15 14:01:30|414.22|412.42|414.43|412.63|414.43|412.63|414|412.2|0
1639576900000|2021-12-15 14:01:40|414.53|412.73|414.65|412.85|414.65|412.85|414.43|412.63|0
1639576910000|2021-12-15 14:01:50|414.43|412.63|414.65|412.85|414.65|412.85|414.43|412.63|0
1639576920000|2021-12-15 14:02:00|414.86|413.06|414.65|412.85|414.86|413.06|414.65|412.85|0
1639576930000|2021-12-15 14:02:10|415.07|413.27|415.72|413.92|415.72|413.92|415.07|413.27|0
1639576940000|2021-12-15 14:02:20|416.15|414.35|416.58|414.78|416.58|414.78|416.15|414.35|0
1639576950000|2021-12-15 14:02:30|416.79|414.99|416.79|414.99|416.79|414.99|416.79|414.99|0
1639576960000|2021-12-15 14:02:40|416.58|414.78|416.79|414.99|416.79|414.99|416.58|414.78|0
1639576970000|2021-12-15 14:02:50|417.01|415.21|416.79|414.99|417.01|415.21|416.79|414.99|0
1639576990000|2021-12-15 14:03:10|416.58|414.78|416.58|414.78|416.58|414.78|416.58|414.78|0
1639577000000|2021-12-15 14:03:20|416.79|414.99|416.58|414.78|416.79|414.99|416.58|414.78|0
1639577010000|2021-12-15 14:03:30|416.36|414.56|416.58|414.78|416.58|414.78|416.36|414.56|0
1639577020000|2021-12-15 14:03:40|416.36|414.56|416.36|414.56|416.36|414.56|416.36|414.56|0
1639577030000|2021-12-15 14:03:50|416.58|414.78|416.58|414.78|416.58|414.78|416.36|414.56|0
1639577040000|2021-12-15 14:04:00|416.36|414.56|416.36|414.56|416.58|414.78|416.36|414.56|0
1639577050000|2021-12-15 14:04:10|415.93|414.13|415.5|413.7|415.93|414.13|415.5|413.7|0
1639577060000|2021-12-15 14:04:20|415.72|413.92|415.72|413.92|415.93|414.13|415.72|413.92|0
1639577070000|2021-12-15 14:04:30|415.5|413.7|415.93|414.13|415.93|414.13|415.5|413.7|0
1639577080000|2021-12-15 14:04:40|416.15|414.35|416.58|414.78|416.58|414.78|416.15|414.35|0
1639577090000|2021-12-15 14:04:50|416.57|414.77|416.79|414.99|416.79|414.99|416.57|414.77|0
1639577100000|2021-12-15 14:05:00|416.57|414.77|416.36|414.56|416.57|414.77|416.36|414.56|0
1639577110000|2021-12-15 14:05:10|416.57|414.77|416.57|414.77|416.57|414.77|416.57|414.77|0
1639577120000|2021-12-15 14:05:20|416.79|414.99|417|415.2|417|415.2|416.79|414.99|0
1639577140000|2021-12-15 14:05:40|417.22|415.42|416.57|414.77|417.22|415.42|416.57|414.77|0
1639577150000|2021-12-15 14:05:50|416.36|414.56|416.36|414.56|416.36|414.56|416.36|414.56|0
1639577160000|2021-12-15 14:06:00|416.57|414.77|416.36|414.56|416.57|414.77|416.36|414.56|0
1639577170000|2021-12-15 14:06:10|416.14|414.34|416.36|414.56|416.36|414.56|416.14|414.34|0
1639577190000|2021-12-15 14:06:30|416.14|414.34|415.71|413.91|416.14|414.34|415.71|413.91|0
1639577210000|2021-12-15 14:06:50|416.14|414.34|416.36|414.56|416.36|414.56|416.14|414.34|0
1639577220000|2021-12-15 14:07:00|416.57|414.77|416.57|414.77|416.57|414.77|416.57|414.77|0
1639577230000|2021-12-15 14:07:10|417|415.2|417|415.2|417|415.2|417|415.2|0
1639577240000|2021-12-15 14:07:20|417.22|415.42|416.79|414.99|417.22|415.42|416.79|414.99|0
1639577250000|2021-12-15 14:07:30|417|415.2|417|415.2|417|415.2|417|415.2|0
1639577260000|2021-12-15 14:07:40|417.22|415.42|417.43|415.63|417.43|415.63|417.22|415.42|0
1639577270000|2021-12-15 14:07:50|417.65|415.85|417.86|416.06|417.86|416.06|417.65|415.85|0
1639577280000|2021-12-15 14:08:00|418.08|416.28|417.43|415.63|418.08|416.28|417.43|415.63|0
1639577290000|2021-12-15 14:08:10|417.65|415.85|417.65|415.85|417.65|415.85|417.65|415.85|0
1639577300000|2021-12-15 14:08:20|417.86|416.06|417.86|416.06|417.86|416.06|417.65|415.85|0
1639577310000|2021-12-15 14:08:30|418.08|416.28|418.08|416.28|418.08|416.28|418.08|416.28|0
1639577320000|2021-12-15 14:08:40|417.86|416.06|417.86|416.06|417.86|416.06|417.86|416.06|0
1639577340000|2021-12-15 14:09:00|417.65|415.85|417.86|416.06|417.86|416.06|417.65|415.85|0
1639577350000|2021-12-15 14:09:10|418.08|416.28|417.86|416.06|418.08|416.28|417.86|416.06|0
1639577360000|2021-12-15 14:09:20|418.08|416.28|418.29|416.49|418.29|416.49|418.08|416.28|0
1639577370000|2021-12-15 14:09:30|418.08|416.28|418.08|416.28|418.08|416.28|418.08|416.28|0
1639577380000|2021-12-15 14:09:40|418.29|416.49|418.08|416.28|418.29|416.49|418.08|416.28|0
1639577400000|2021-12-15 14:10:00|417.86|416.06|417.86|416.06|417.86|416.06|417.86|416.06|0
1639577410000|2021-12-15 14:10:10|417.65|415.85|417.65|415.85|417.65|415.85|417.43|415.63|0
1639577420000|2021-12-15 14:10:20|417.43|415.63|417.43|415.63|417.65|415.85|417.43|415.63|0
1639577430000|2021-12-15 14:10:30|417.53|415.73|417.64|415.84|417.64|415.84|417.53|415.73|0
1639577450000|2021-12-15 14:10:50|417.86|416.06|418.07|416.27|418.07|416.27|417.86|416.06|0
1639577470000|2021-12-15 14:11:10|417.86|416.06|417.64|415.84|417.86|416.06|417.64|415.84|0
1639577480000|2021-12-15 14:11:20|417.86|416.06|417.86|416.06|417.86|416.06|417.86|416.06|0
1639577490000|2021-12-15 14:11:30|417.64|415.84|417.86|416.06|417.86|416.06|417.64|415.84|0
1639577500000|2021-12-15 14:11:40|417.21|415.41|416.67|414.87|417.21|415.41|416.67|414.87|0
1639577510000|2021-12-15 14:11:50|416.57|414.77|416.57|414.77|416.57|414.77|416.57|414.77|0
1639577520000|2021-12-15 14:12:00|416.78|414.98|416.78|414.98|416.78|414.98|416.78|414.98|0
1639577530000|2021-12-15 14:12:10|417|415.2|417|415.2|417.21|415.41|417|415.2|0
1639577570000|2021-12-15 14:12:50|416.78|414.98|416.57|414.77|416.78|414.98|416.57|414.77|0
1639577580000|2021-12-15 14:13:00|416.78|414.98|416.78|414.98|416.78|414.98|416.78|414.98|0
1639577600000|2021-12-15 14:13:20|416.67|414.87|416.57|414.77|416.67|414.87|416.57|414.77|0
1639577610000|2021-12-15 14:13:30|416.14|414.34|416.14|414.34|416.14|414.34|416.14|414.34|0
1639577620000|2021-12-15 14:13:40|416.35|414.55|416.35|414.55|416.35|414.55|416.35|414.55|0
1639577630000|2021-12-15 14:13:50|416.57|414.77|416.57|414.77|416.57|414.77|416.57|414.77|0
1639577640000|2021-12-15 14:14:00|416.78|414.98|417|415.2|417|415.2|416.57|414.77|0
1639577650000|2021-12-15 14:14:10|417.21|415.41|417|415.2|417.21|415.41|417|415.2|0
1639577660000|2021-12-15 14:14:20|417.21|415.41|417.21|415.41|417.21|415.41|417.21|415.41|0
1639577670000|2021-12-15 14:14:30|417|415.2|417|415.2|417|415.2|417|415.2|0
1639577680000|2021-12-15 14:14:40|416.78|414.98|417|415.2|417|415.2|416.78|414.98|0
1639577700000|2021-12-15 14:15:00|417.21|415.41|417.43|415.63|417.43|415.63|417.21|415.41|0
1639577710000|2021-12-15 14:15:10|417.21|415.41|417.43|415.63|417.43|415.63|417.21|415.41|0
1639577720000|2021-12-15 14:15:20|417.21|415.41|417.43|415.63|417.43|415.63|417.21|415.41|0
1639577730000|2021-12-15 14:15:30|417.64|415.84|417.64|415.84|417.64|415.84|417.64|415.84|0
1639577740000|2021-12-15 14:15:40|417.74|415.94|417.64|415.84|417.86|416.06|417.64|415.84|0
1639577750000|2021-12-15 14:15:50|417.43|415.63|417.21|415.41|417.43|415.63|417.21|415.41|0
1639577770000|2021-12-15 14:16:10|416.78|414.98|416.78|414.98|416.78|414.98|416.78|414.98|0
1639577780000|2021-12-15 14:16:20|417|415.2|416.78|414.98|417|415.2|416.78|414.98|0
1639577800000|2021-12-15 14:16:40|416.57|414.77|416.57|414.77|416.57|414.77|416.57|414.77|0
1639577810000|2021-12-15 14:16:50|416.78|414.98|416.99|415.19|416.99|415.19|416.78|414.98|0
1639577820000|2021-12-15 14:17:00|416.78|414.98|416.78|414.98|416.78|414.98|416.78|414.98|0
1639577830000|2021-12-15 14:17:10|416.99|415.19|417.42|415.62|417.42|415.62|416.99|415.19|0
1639577840000|2021-12-15 14:17:20|417.31|415.51|417.42|415.62|417.42|415.62|417.31|415.51|0
1639577850000|2021-12-15 14:17:30|417.21|415.41|417.21|415.41|417.42|415.62|417.21|415.41|0
1639577860000|2021-12-15 14:17:40|417.42|415.62|417.21|415.41|417.42|415.62|417.21|415.41|0
1639577870000|2021-12-15 14:17:50|416.99|415.19|416.88|415.08|416.99|415.19|416.88|415.08|0
1639577880000|2021-12-15 14:18:00|416.99|415.19|416.99|415.19|416.99|415.19|416.99|415.19|0
1639577890000|2021-12-15 14:18:10|416.78|414.98|416.99|415.19|416.99|415.19|416.78|414.98|0
1639577910000|2021-12-15 14:18:30|416.78|414.98|416.99|415.19|416.99|415.19|416.78|414.98|0
1639577930000|2021-12-15 14:18:50|417.21|415.41|417.21|415.41|417.21|415.41|417.21|415.41|0
1639577940000|2021-12-15 14:19:00|417.42|415.62|417.42|415.62|417.42|415.62|417.42|415.62|0
1639577950000|2021-12-15 14:19:10|417.64|415.84|417.64|415.84|417.64|415.84|417.64|415.84|0
1639577960000|2021-12-15 14:19:20|417.42|415.62|417.42|415.62|417.42|415.62|417.42|415.62|0
1639578000000|2021-12-15 14:20:00|417.64|415.84|417.85|416.05|417.85|416.05|417.64|415.84|0
1639578010000|2021-12-15 14:20:10|417.64|415.84|417.64|415.84|417.64|415.84|417.64|415.84|0
1639578030000|2021-12-15 14:20:30|417.74|415.94|417.85|416.05|417.85|416.05|417.74|415.94|0
1639578040000|2021-12-15 14:20:40|418.07|416.27|418.07|416.27|418.07|416.27|418.07|416.27|0
1639578050000|2021-12-15 14:20:50|418.5|416.7|418.5|416.7|418.5|416.7|418.5|416.7|0
1639578060000|2021-12-15 14:21:00|418.6|416.8|418.93|417.13|418.93|417.13|418.6|416.8|0
1639578070000|2021-12-15 14:21:10|418.71|416.91|418.71|416.91|418.71|416.91|418.71|416.91|0
1639578100000|2021-12-15 14:21:40|418.5|416.7|418.5|416.7|418.5|416.7|418.5|416.7|0
1639578110000|2021-12-15 14:21:50|418.28|416.48|418.28|416.48|418.28|416.48|418.28|416.48|0
1639578130000|2021-12-15 14:22:10|418.07|416.27|417.85|416.05|418.07|416.27|417.85|416.05|0
1639578140000|2021-12-15 14:22:20|417.64|415.84|417.85|416.05|417.85|416.05|417.64|415.84|0
1639578160000|2021-12-15 14:22:40|418.07|416.27|417.85|416.05|418.07|416.27|417.85|416.05|0
1639578170000|2021-12-15 14:22:50|417.42|415.62|417.42|415.62|417.42|415.62|417.42|415.62|0
1639578180000|2021-12-15 14:23:00|417.31|415.51|417.63|415.83|417.63|415.83|417.31|415.51|0
1639578190000|2021-12-15 14:23:10|417.42|415.62|417.42|415.62|417.42|415.62|417.2|415.4|0
1639578200000|2021-12-15 14:23:20|417.2|415.4|417.2|415.4|417.2|415.4|417.2|415.4|0
1639578210000|2021-12-15 14:23:30|417.42|415.62|417.63|415.83|417.63|415.83|417.42|415.62|0
1639578240000|2021-12-15 14:24:00|417.42|415.62|417.42|415.62|417.42|415.62|417.42|415.62|0
1639578260000|2021-12-15 14:24:20|417.2|415.4|416.99|415.19|417.2|415.4|416.99|415.19|0
1639578270000|2021-12-15 14:24:30|417.2|415.4|416.99|415.19|417.2|415.4|416.99|415.19|0
1639578300000|2021-12-15 14:25:00|417.2|415.4|417.42|415.62|417.42|415.62|417.2|415.4|0
1639578310000|2021-12-15 14:25:10|417.2|415.4|416.99|415.19|417.2|415.4|416.99|415.19|0
1639578320000|2021-12-15 14:25:20|417.2|415.4|416.99|415.19|417.2|415.4|416.99|415.19|0
1639578330000|2021-12-15 14:25:30|417.2|415.4|417.2|415.4|417.2|415.4|417.2|415.4|0
1639578340000|2021-12-15 14:25:40|417.42|415.62|417.2|415.4|417.52|415.72|417.2|415.4|0
1639578350000|2021-12-15 14:25:50|417.42|415.62|416.99|415.19|417.42|415.62|416.99|415.19|0
1639578370000|2021-12-15 14:26:10|417.2|415.4|416.77|414.97|417.2|415.4|416.77|414.97|0
1639578380000|2021-12-15 14:26:20|416.34|414.54|416.56|414.76|416.56|414.76|416.13|414.33|0
1639578390000|2021-12-15 14:26:30|416.23|414.43|416.23|414.43|416.23|414.43|416.23|414.43|0
1639578400000|2021-12-15 14:26:40|416.34|414.54|416.56|414.76|416.56|414.76|416.34|414.54|0
1639578410000|2021-12-15 14:26:50|416.77|414.97|416.77|414.97|416.99|415.19|416.77|414.97|0
1639578420000|2021-12-15 14:27:00|416.56|414.76|416.56|414.76|416.77|414.97|416.56|414.76|0
1639578430000|2021-12-15 14:27:10|416.66|414.86|416.34|414.54|416.66|414.86|416.34|414.54|0
1639578440000|2021-12-15 14:27:20|416.56|414.76|416.56|414.76|416.77|414.97|416.56|414.76|0
1639578450000|2021-12-15 14:27:30|416.34|414.54|416.34|414.54|416.34|414.54|416.34|414.54|0
1639578460000|2021-12-15 14:27:40|416.56|414.76|416.34|414.54|416.56|414.76|416.34|414.54|0
1639578470000|2021-12-15 14:27:50|416.13|414.33|416.13|414.33|416.13|414.33|416.13|414.33|0
1639578480000|2021-12-15 14:28:00|416.34|414.54|417.42|415.62|417.42|415.62|416.34|414.54|0
1639578490000|2021-12-15 14:28:10|417.2|415.4|417.2|415.4|417.2|415.4|417.2|415.4|0
1639578500000|2021-12-15 14:28:20|417.63|415.83|417.63|415.83|417.63|415.83|417.63|415.83|0
1639578510000|2021-12-15 14:28:30|417.42|415.62|417.42|415.62|417.42|415.62|417.42|415.62|0
1639578520000|2021-12-15 14:28:40|417.63|415.83|417.63|415.83|417.63|415.83|417.63|415.83|0
1639578530000|2021-12-15 14:28:50|417.42|415.62|417.2|415.4|417.42|415.62|417.2|415.4|0
1639578540000|2021-12-15 14:29:00|416.99|415.19|417.2|415.4|417.2|415.4|416.98|415.18|0
1639578550000|2021-12-15 14:29:10|417.41|415.61|417.2|415.4|417.52|415.72|417.2|415.4|0
1639578560000|2021-12-15 14:29:20|417.41|415.61|417.2|415.4|417.63|415.83|417.2|415.4|0
1639578580000|2021-12-15 14:29:40|417.41|415.61|417.2|415.4|417.41|415.61|417.2|415.4|0
1639578590000|2021-12-15 14:29:50|416.98|415.18|416.55|414.75|416.98|415.18|416.55|414.75|0
1639578600000|2021-12-15 14:30:00|416.77|414.97|416.98|415.18|417.41|415.61|416.77|414.97|0
1639578610000|2021-12-15 14:30:10|417.41|415.61|417.41|415.61|417.41|415.61|417.2|415.4|0
1639578620000|2021-12-15 14:30:20|418.06|416.26|416.77|414.97|418.06|416.26|416.77|414.97|0
1639578630000|2021-12-15 14:30:30|415.91|414.11|417.41|415.61|417.41|415.61|415.69|413.89|0
1639578640000|2021-12-15 14:30:40|417.63|415.83|416.12|414.32|417.63|415.83|416.12|414.32|0
1639578650000|2021-12-15 14:30:50|416.34|414.54|416.77|414.97|416.77|414.97|416.34|414.54|0
1639578660000|2021-12-15 14:31:00|417.09|415.29|418.49|416.69|418.49|416.69|417.09|415.29|0
1639578670000|2021-12-15 14:31:10|419.57|417.77|418.7|416.9|419.57|417.77|418.7|416.9|0
1639578680000|2021-12-15 14:31:20|418.06|416.26|416.77|414.97|418.06|416.26|416.77|414.97|0
1639578690000|2021-12-15 14:31:30|416.12|414.32|414.84|413.04|416.12|414.32|414.41|412.61|0
1639578700000|2021-12-15 14:31:40|415.05|413.25|414.62|412.82|415.05|413.25|414.62|412.82|0
1639578710000|2021-12-15 14:31:50|413.98|412.18|413.98|412.18|413.98|412.18|413.76|411.96|0
1639578720000|2021-12-15 14:32:00|413.76|411.96|413.76|411.96|413.76|411.96|413.55|411.75|0
1639578730000|2021-12-15 14:32:10|413.55|411.75|412.48|410.68|413.55|411.75|412.48|410.68|0
1639578740000|2021-12-15 14:32:20|412.69|410.89|412.48|410.68|412.69|410.89|412.48|410.68|0
1639578750000|2021-12-15 14:32:30|412.91|411.11|413.33|411.53|413.33|411.53|412.91|411.11|0
1639578760000|2021-12-15 14:32:40|413.12|411.32|411.83|410.03|413.33|411.53|411.83|410.03|0
1639578770000|2021-12-15 14:32:50|412.05|410.25|412.05|410.25|412.05|410.25|411.62|409.82|0
1639578780000|2021-12-15 14:33:00|413.12|411.32|412.9|411.1|413.55|411.75|412.9|411.1|0
1639578790000|2021-12-15 14:33:10|412.48|410.68|413.12|411.32|413.12|411.32|412.48|410.68|0
1639578800000|2021-12-15 14:33:20|412.9|411.1|412.9|411.1|413.12|411.32|412.9|411.1|0
1639578810000|2021-12-15 14:33:30|413.33|411.53|413.76|411.96|413.76|411.96|413.33|411.53|0
1639578820000|2021-12-15 14:33:40|413.98|412.18|413.98|412.18|413.98|412.18|413.98|412.18|0
1639578830000|2021-12-15 14:33:50|413.55|411.75|413.33|411.53|413.76|411.96|413.33|411.53|0
1639578840000|2021-12-15 14:34:00|413.76|411.96|414.83|413.03|415.05|413.25|413.76|411.96|0
1639578850000|2021-12-15 14:34:10|414.19|412.39|413.76|411.96|414.19|412.39|413.76|411.96|0
1639578860000|2021-12-15 14:34:20|413.55|411.75|413.76|411.96|413.76|411.96|413.55|411.75|0
1639578870000|2021-12-15 14:34:30|413.33|411.53|412.9|411.1|413.33|411.53|412.9|411.1|0
1639578880000|2021-12-15 14:34:40|413.33|411.53|412.47|410.67|413.33|411.53|412.47|410.67|0
1639578890000|2021-12-15 14:34:50|412.05|410.25|411.83|410.03|412.05|410.25|411.83|410.03|0
1639578900000|2021-12-15 14:35:00|411.62|409.82|411.83|410.03|412.47|410.67|411.62|409.82|0
1639578910000|2021-12-15 14:35:10|411.4|409.6|411.62|409.82|411.62|409.82|410.65|408.85|0
1639578920000|2021-12-15 14:35:20|412.26|410.46|412.47|410.67|412.69|410.89|412.26|410.46|0
1639578930000|2021-12-15 14:35:30|413.12|411.32|414.4|412.6|414.4|412.6|413.12|411.32|0
1639578940000|2021-12-15 14:35:40|414.62|412.82|414.4|412.6|414.62|412.82|414.4|412.6|0
1639578950000|2021-12-15 14:35:50|416.12|414.32|416.12|414.32|416.12|414.32|415.91|414.11|0
1639578960000|2021-12-15 14:36:00|416.33|414.53|416.55|414.75|416.55|414.75|415.91|414.11|0
1639578970000|2021-12-15 14:36:10|415.69|413.89|414.83|413.03|415.69|413.89|414.83|413.03|0
1639578980000|2021-12-15 14:36:20|414.19|412.39|413.54|411.74|414.19|412.39|413.54|411.74|0
1639578990000|2021-12-15 14:36:30|413.76|411.96|413.97|412.17|413.97|412.17|413.76|411.96|0
1639579000000|2021-12-15 14:36:40|414.19|412.39|413.97|412.17|414.4|412.6|413.76|411.96|0
1639579010000|2021-12-15 14:36:50|414.19|412.39|413.97|412.17|414.19|412.39|413.97|412.17|0
1639579020000|2021-12-15 14:37:00|413.76|411.96|412.9|411.1|413.76|411.96|412.9|411.1|0
1639579030000|2021-12-15 14:37:10|412.69|410.89|412.69|410.89|412.69|410.89|412.47|410.67|0
1639579040000|2021-12-15 14:37:20|412.9|411.1|412.9|411.1|413.12|411.32|412.69|410.89|0
1639579050000|2021-12-15 14:37:30|413.12|411.32|412.58|410.78|413.12|411.32|412.58|410.78|0
1639579060000|2021-12-15 14:37:40|412.69|410.89|412.04|410.24|412.69|410.89|411.83|410.03|0
1639579070000|2021-12-15 14:37:50|411.83|410.03|411.62|409.82|411.83|410.03|411.62|409.82|0
1639579080000|2021-12-15 14:38:00|411.83|410.03|411.62|409.82|411.83|410.03|411.4|409.6|0
1639579090000|2021-12-15 14:38:10|411.83|410.03|412.04|410.24|412.04|410.24|411.4|409.6|0
1639579100000|2021-12-15 14:38:20|412.26|410.46|412.47|410.67|412.69|410.89|412.26|410.46|0
1639579110000|2021-12-15 14:38:30|412.9|411.1|412.9|411.1|413.33|411.53|412.9|411.1|0
1639579120000|2021-12-15 14:38:40|412.69|410.89|412.69|410.89|412.9|411.1|412.47|410.67|0
1639579130000|2021-12-15 14:38:50|413.11|411.31|412.9|411.1|413.33|411.53|412.9|411.1|0
1639579140000|2021-12-15 14:39:00|412.47|410.67|411.61|409.81|412.47|410.67|411.61|409.81|0
1639579150000|2021-12-15 14:39:10|411.83|410.03|411.4|409.6|411.83|410.03|411.4|409.6|0
1639579160000|2021-12-15 14:39:20|411.19|409.39|410.97|409.17|411.19|409.39|410.76|408.96|0
1639579170000|2021-12-15 14:39:30|411.4|409.6|411.19|409.39|411.61|409.81|411.19|409.39|0
1639579180000|2021-12-15 14:39:40|410.97|409.17|410.51|408.71|410.97|409.17|410.29|408.49|0
1639579190000|2021-12-15 14:39:50|410.72|408.92|412.49|410.69|412.49|410.69|410.72|408.92|0
1639579200000|2021-12-15 14:40:00|411.84|410.04|409.59|407.79|411.84|410.04|409.37|407.57|0
1639579210000|2021-12-15 14:40:10|408.73|406.93|408.95|407.15|409.37|407.57|408.73|406.93|0
1639579220000|2021-12-15 14:40:20|409.59|407.79|409.5|407.7|409.59|407.79|409.16|407.36|0
1639579230000|2021-12-15 14:40:30|408.86|407.06|408.65|406.85|408.86|407.06|408.43|406.63|0
1639579240000|2021-12-15 14:40:40|408.43|406.63|409.12|407.32|409.54|407.74|408.43|406.63|0
1639579250000|2021-12-15 14:40:50|409.33|407.53|409.75|407.95|409.75|407.95|408.9|407.1|0
1639579260000|2021-12-15 14:41:00|409.54|407.74|409.97|408.17|409.97|408.17|409.33|407.53|0
1639579270000|2021-12-15 14:41:10|410.07|408.27|410.07|408.27|410.07|408.27|410.07|408.27|0
1639579280000|2021-12-15 14:41:20|410.39|408.59|410.39|408.59|410.6|408.8|410.18|408.38|0
1639579290000|2021-12-15 14:41:30|410.6|408.8|409.75|407.95|410.6|408.8|409.75|407.95|0
1639579300000|2021-12-15 14:41:40|409.97|408.17|408.48|406.68|409.97|408.17|408.48|406.68|0
1639579310000|2021-12-15 14:41:50|408.69|406.89|407.63|405.83|408.69|406.89|407.63|405.83|0
1639579320000|2021-12-15 14:42:00|408.26|406.46|408.9|407.1|408.9|407.1|408.26|406.46|0
1639579330000|2021-12-15 14:42:10|409.33|407.53|409.96|408.16|409.96|408.16|409.33|407.53|0
1639579340000|2021-12-15 14:42:20|409.75|407.95|409.54|407.74|409.96|408.16|409.54|407.74|0
1639579350000|2021-12-15 14:42:30|409.11|407.31|409.11|407.31|409.33|407.53|408.9|407.1|0
1639579360000|2021-12-15 14:42:40|408.9|407.1|408.05|406.25|408.9|407.1|408.05|406.25|0
1639579370000|2021-12-15 14:42:50|408.26|406.46|408.48|406.68|408.48|406.68|408.05|406.25|0
1639579380000|2021-12-15 14:43:00|408.9|407.1|409.11|407.31|409.11|407.31|408.9|407.1|0
1639579390000|2021-12-15 14:43:10|408.26|406.46|408.69|406.89|408.69|406.89|408.26|406.46|0
1639579400000|2021-12-15 14:43:20|408.9|407.1|409.11|407.31|409.11|407.31|408.69|406.89|0
1639579410000|2021-12-15 14:43:30|408.9|407.1|408.48|406.68|409.11|407.31|408.48|406.68|0
1639579420000|2021-12-15 14:43:40|408.69|406.89|408.48|406.68|408.69|406.89|408.48|406.68|0
1639579430000|2021-12-15 14:43:50|408.26|406.46|407.84|406.04|408.26|406.46|407.84|406.04|0
1639579440000|2021-12-15 14:44:00|407.41|405.61|406.88|405.08|407.41|405.61|406.88|405.08|0
1639579450000|2021-12-15 14:44:10|406.99|405.19|406.99|405.19|406.99|405.19|406.78|404.98|0
1639579460000|2021-12-15 14:44:20|407.41|405.61|407.2|405.4|407.41|405.61|406.99|405.19|0
1639579470000|2021-12-15 14:44:30|407.41|405.61|406.78|404.98|407.41|405.61|406.78|404.98|0
1639579480000|2021-12-15 14:44:40|406.99|405.19|407.41|405.61|407.41|405.61|406.78|404.98|0
1639579490000|2021-12-15 14:44:50|407.63|405.83|407.63|405.83|408.47|406.67|407.63|405.83|0
1639579500000|2021-12-15 14:45:00|408.05|406.25|406.78|404.98|408.05|406.25|406.78|404.98|0
1639579510000|2021-12-15 14:45:10|406.14|404.34|406.14|404.34|406.14|404.34|405.93|404.13|0
1639579520000|2021-12-15 14:45:20|406.78|404.98|406.56|404.76|406.78|404.98|406.35|404.55|0
1639579530000|2021-12-15 14:45:30|406.14|404.34|406.78|404.98|406.78|404.98|406.14|404.34|0
1639579540000|2021-12-15 14:45:40|407.62|405.82|407.84|406.04|408.05|406.25|407.62|405.82|0
1639579550000|2021-12-15 14:45:50|407.41|405.61|408.05|406.25|408.05|406.25|407.2|405.4|0
1639579560000|2021-12-15 14:46:00|407.84|406.04|408.26|406.46|408.26|406.46|407.84|406.04|0
1639579570000|2021-12-15 14:46:10|407.62|405.82|408.05|406.25|408.05|406.25|407.62|405.82|0
1639579580000|2021-12-15 14:46:20|408.47|406.67|409.54|407.74|409.54|407.74|408.47|406.67|0
1639579590000|2021-12-15 14:46:30|409.96|408.16|409.54|407.74|409.96|408.16|409.54|407.74|0
1639579600000|2021-12-15 14:46:40|408.9|407.1|408.47|406.67|408.9|407.1|408.47|406.67|0
1639579610000|2021-12-15 14:46:50|408.26|406.46|408.26|406.46|408.69|406.89|408.26|406.46|0
1639579620000|2021-12-15 14:47:00|408.05|406.25|407.62|405.82|408.05|406.25|407.62|405.82|0
1639579630000|2021-12-15 14:47:10|407.84|406.04|408.05|406.25|408.05|406.25|407.84|406.04|0
1639579640000|2021-12-15 14:47:20|407.62|405.82|407.62|405.82|407.62|405.82|407.41|405.61|0
1639579650000|2021-12-15 14:47:30|406.99|405.19|405.93|404.13|406.99|405.19|405.93|404.13|0
1639579660000|2021-12-15 14:47:40|405.71|403.91|405.29|403.49|405.71|403.91|405.29|403.49|0
1639579670000|2021-12-15 14:47:50|405.5|403.7|405.29|403.49|405.5|403.7|405.08|403.28|0
1639579680000|2021-12-15 14:48:00|405.5|403.7|404.87|403.07|405.5|403.7|404.87|403.07|0
1639579690000|2021-12-15 14:48:10|404.65|402.85|404.87|403.07|404.87|403.07|404.65|402.85|0
1639579700000|2021-12-15 14:48:20|405.08|403.28|404.44|402.64|405.08|403.28|404.23|402.43|0
1639579710000|2021-12-15 14:48:30|404.23|402.43|405.08|403.28|405.08|403.28|404.23|402.43|0
1639579720000|2021-12-15 14:48:40|405.5|403.7|405.29|403.49|405.5|403.7|405.08|403.28|0
1639579730000|2021-12-15 14:48:50|405.5|403.7|405.5|403.7|405.71|403.91|405.5|403.7|0
1639579740000|2021-12-15 14:49:00|405.08|403.28|404.75|402.95|405.08|403.28|404.65|402.85|0
1639579750000|2021-12-15 14:49:10|404.86|403.06|404.23|402.43|404.86|403.06|404.23|402.43|0
1639579760000|2021-12-15 14:49:20|404.44|402.64|403.81|402.01|404.44|402.64|403.59|401.79|0
1639579770000|2021-12-15 14:49:30|403.59|401.79|403.38|401.58|403.81|402.01|403.38|401.58|0
1639579780000|2021-12-15 14:49:40|403.59|401.79|402.75|400.95|403.59|401.79|402.75|400.95|0
1639579790000|2021-12-15 14:49:50|402.33|400.53|402.75|400.95|403.38|401.58|402.33|400.53|0
1639579800000|2021-12-15 14:50:00|403.38|401.58|402.96|401.16|403.38|401.58|402.75|400.95|0
1639579810000|2021-12-15 14:50:10|402.11|400.31|401.9|400.1|402.54|400.74|401.9|400.1|0
1639579820000|2021-12-15 14:50:20|402.11|400.31|403.81|402.01|403.81|402.01|402.11|400.31|0
1639579830000|2021-12-15 14:50:30|403.38|401.58|403.17|401.37|403.38|401.58|402.96|401.16|0
1639579840000|2021-12-15 14:50:40|402.96|401.16|403.17|401.37|403.17|401.37|402.96|401.16|0
1639579850000|2021-12-15 14:50:50|402.96|401.16|402.54|400.74|402.96|401.16|402.54|400.74|0
1639579860000|2021-12-15 14:51:00|402.32|400.52|401.69|399.89|402.32|400.52|401.69|399.89|0
1639579870000|2021-12-15 14:51:10|402.11|400.31|402.21|400.41|402.54|400.74|402.11|400.31|0
1639579880000|2021-12-15 14:51:20|402.54|400.74|403.38|401.58|403.38|401.58|402.54|400.74|0
1639579890000|2021-12-15 14:51:30|403.17|401.37|403.59|401.79|403.59|401.79|403.17|401.37|0
1639579900000|2021-12-15 14:51:40|403.8|402|402.96|401.16|403.8|402|402.96|401.16|0
1639579910000|2021-12-15 14:51:50|402.54|400.74|402.32|400.52|402.54|400.74|402.11|400.31|0
1639579920000|2021-12-15 14:52:00|402.42|400.62|402.96|401.16|402.96|401.16|402.42|400.62|0
1639579930000|2021-12-15 14:52:10|402.32|400.52|402.75|400.95|402.75|400.95|402.32|400.52|0
1639579940000|2021-12-15 14:52:20|402.32|400.52|402.32|400.52|402.53|400.73|402.32|400.52|0
1639579950000|2021-12-15 14:52:30|402.53|400.73|402.53|400.73|402.53|400.73|402.32|400.52|0
1639579960000|2021-12-15 14:52:40|402.32|400.52|402.11|400.31|402.32|400.52|402.11|400.31|0
1639579970000|2021-12-15 14:52:50|401.9|400.1|401.27|399.47|401.9|400.1|401.27|399.47|0
1639579980000|2021-12-15 14:53:00|401.06|399.26|401.27|399.47|401.27|399.47|401.06|399.26|0
1639579990000|2021-12-15 14:53:10|401.69|399.89|401.48|399.68|401.69|399.89|401.48|399.68|0
1639580000000|2021-12-15 14:53:20|402.11|400.31|402.96|401.16|402.96|401.16|402.11|400.31|0
1639580010000|2021-12-15 14:53:30|403.17|401.37|403.38|401.58|403.59|401.79|403.17|401.37|0
1639580020000|2021-12-15 14:53:40|403.8|402|404.01|402.21|404.01|402.21|403.59|401.79|0
1639580030000|2021-12-15 14:53:50|404.23|402.43|403.59|401.79|404.23|402.43|403.59|401.79|0
1639580040000|2021-12-15 14:54:00|403.8|402|403.38|401.58|403.8|402|403.38|401.58|0
1639580050000|2021-12-15 14:54:10|403.17|401.37|402.74|400.94|403.17|401.37|402.74|400.94|0
1639580060000|2021-12-15 14:54:20|402.53|400.73|402.74|400.94|402.74|400.94|402.53|400.73|0
1639580070000|2021-12-15 14:54:30|402.53|400.73|402.74|400.94|402.96|401.16|402.11|400.31|0
1639580080000|2021-12-15 14:54:40|402.96|401.16|403.17|401.37|403.17|401.37|402.74|400.94|0
1639580090000|2021-12-15 14:54:50|403.38|401.58|403.38|401.58|403.38|401.58|403.17|401.37|0
1639580100000|2021-12-15 14:55:00|403.17|401.37|404.01|402.21|404.01|402.21|403.06|401.26|0
1639580110000|2021-12-15 14:55:10|404.44|402.64|404.01|402.21|404.86|403.06|404.01|402.21|0
1639580120000|2021-12-15 14:55:20|404.22|402.42|404.01|402.21|404.22|402.42|403.59|401.79|0
1639580130000|2021-12-15 14:55:30|403.8|402|404.22|402.42|404.22|402.42|403.8|402|0
1639580140000|2021-12-15 14:55:40|405.07|403.27|405.28|403.48|405.28|403.48|405.07|403.27|0
1639580150000|2021-12-15 14:55:50|405.07|403.27|404.44|402.64|405.07|403.27|404.44|402.64|0
1639580160000|2021-12-15 14:56:00|404.22|402.42|403.59|401.79|404.22|402.42|403.59|401.79|0
1639580170000|2021-12-15 14:56:10|403.8|402|403.59|401.79|403.8|402|403.38|401.58|0
1639580180000|2021-12-15 14:56:20|403.48|401.68|404.01|402.21|404.01|402.21|403.38|401.58|0
1639580190000|2021-12-15 14:56:30|403.8|402|404.86|403.06|404.86|403.06|403.8|402|0
1639580200000|2021-12-15 14:56:40|404.65|402.85|404.43|402.63|404.65|402.85|404.43|402.63|0
1639580210000|2021-12-15 14:56:50|404.22|402.42|404.65|402.85|404.65|402.85|404.22|402.42|0
1639580220000|2021-12-15 14:57:00|404.86|403.06|404.65|402.85|404.86|403.06|404.22|402.42|0
1639580230000|2021-12-15 14:57:10|404.86|403.06|404.86|403.06|404.86|403.06|404.43|402.63|0
1639580240000|2021-12-15 14:57:20|404.65|402.85|405.07|403.27|405.07|403.27|404.65|402.85|0
1639580250000|2021-12-15 14:57:30|405.28|403.48|405.28|403.48|405.28|403.48|405.28|403.48|0
1639580260000|2021-12-15 14:57:40|405.07|403.27|404.01|402.21|405.07|403.27|404.01|402.21|0
1639580270000|2021-12-15 14:57:50|404.22|402.42|405.28|403.48|405.28|403.48|404.22|402.42|0
1639580280000|2021-12-15 14:58:00|404.01|402.21|403.38|401.58|404.01|402.21|403.38|401.58|0
1639580290000|2021-12-15 14:58:10|403.16|401.36|403.38|401.58|403.48|401.68|403.16|401.36|0
1639580300000|2021-12-15 14:58:20|402.74|400.94|402.74|400.94|402.74|400.94|402.74|400.94|0
1639580310000|2021-12-15 14:58:30|402.95|401.15|403.59|401.79|403.59|401.79|402.95|401.15|0
1639580320000|2021-12-15 14:58:40|403.37|401.57|402.53|400.73|403.37|401.57|402.53|400.73|0
1639580330000|2021-12-15 14:58:50|402.74|400.94|402.95|401.15|402.95|401.15|402.32|400.52|0
1639580340000|2021-12-15 14:59:00|402.74|400.94|402.74|400.94|402.74|400.94|402.32|400.52|0
1639580350000|2021-12-15 14:59:10|402.95|401.15|402.53|400.73|403.16|401.36|402.53|400.73|0
1639580360000|2021-12-15 14:59:20|402|400.2|402.32|400.52|402.32|400.52|401.89|400.09|0
1639580370000|2021-12-15 14:59:30|402.11|400.31|401.68|399.88|402.53|400.73|401.68|399.88|0
1639580380000|2021-12-15 14:59:40|402.11|400.31|402.53|400.73|402.53|400.73|402|400.2|0
1639580390000|2021-12-15 14:59:50|403.16|401.36|402.95|401.15|403.16|401.36|402.95|401.15|0
1639580400000|2021-12-15 15:00:00|403.26|401.46|402.74|400.94|403.26|401.46|402.32|400.52|0
1639580410000|2021-12-15 15:00:10|402.95|401.15|401.05|399.25|402.95|401.15|401.05|399.25|0
1639580420000|2021-12-15 15:00:20|400.63|398.83|401.05|399.25|401.05|399.25|400.42|398.62|0
1639580430000|2021-12-15 15:00:30|400.63|398.83|399.36|397.56|400.63|398.83|399.36|397.56|0
1639580440000|2021-12-15 15:00:40|398.94|397.14|399.99|398.19|399.99|398.19|398.94|397.14|0
1639580450000|2021-12-15 15:00:50|400.42|398.62|402.1|400.3|402.1|400.3|400.42|398.62|0
1639580460000|2021-12-15 15:01:00|402.74|400.94|403.37|401.57|403.37|401.57|402.74|400.94|0
1639580470000|2021-12-15 15:01:10|404.22|402.42|404.22|402.42|404.22|402.42|403.8|402|0
1639580480000|2021-12-15 15:01:20|404.01|402.21|405.28|403.48|405.28|403.48|404.01|402.21|0
1639580490000|2021-12-15 15:01:30|406.13|404.33|406.13|404.33|406.13|404.33|405.49|403.69|0
1639580500000|2021-12-15 15:01:40|405.28|403.48|404.01|402.21|405.28|403.48|404.01|402.21|0
1639580510000|2021-12-15 15:01:50|404.53|402.73|404.22|402.42|404.53|402.73|404.01|402.21|0
1639580520000|2021-12-15 15:02:00|404.01|402.21|403.8|402|404.01|402.21|403.8|402|0
1639580530000|2021-12-15 15:02:10|404.64|402.84|404.01|402.21|404.64|402.84|404.01|402.21|0
1639580540000|2021-12-15 15:02:20|403.79|401.99|402.95|401.15|403.79|401.99|402.95|401.15|0
1639580550000|2021-12-15 15:02:30|403.16|401.36|402.95|401.15|403.16|401.36|402.74|400.94|0
1639580560000|2021-12-15 15:02:40|402.53|400.73|402.95|401.15|402.95|401.15|402.53|400.73|0
1639580570000|2021-12-15 15:02:50|403.37|401.57|404.43|402.63|404.43|402.63|403.37|401.57|0
1639580580000|2021-12-15 15:03:00|404.01|402.21|404.22|402.42|404.43|402.63|404.01|402.21|0
1639580590000|2021-12-15 15:03:10|404.64|402.84|404.85|403.05|404.85|403.05|404.64|402.84|0
1639580600000|2021-12-15 15:03:20|405.06|403.26|404.85|403.05|405.06|403.26|404.85|403.05|0
1639580610000|2021-12-15 15:03:30|404.43|402.63|404.64|402.84|404.85|403.05|404.43|402.63|0
1639580620000|2021-12-15 15:03:40|404.85|403.05|406.12|404.32|406.12|404.32|404.85|403.05|0
1639580630000|2021-12-15 15:03:50|405.7|403.9|406.34|404.54|406.34|404.54|405.49|403.69|0
1639580640000|2021-12-15 15:04:00|405.91|404.11|405.91|404.11|405.91|404.11|405.91|404.11|0
1639580650000|2021-12-15 15:04:10|406.34|404.54|405.91|404.11|406.34|404.54|405.91|404.11|0
1639580660000|2021-12-15 15:04:20|405.28|403.48|405.49|403.69|405.49|403.69|405.28|403.48|0
1639580670000|2021-12-15 15:04:30|405.28|403.48|405.49|403.69|405.49|403.69|405.28|403.48|0
1639580680000|2021-12-15 15:04:40|405.06|403.26|405.27|403.47|405.27|403.47|405.06|403.26|0
1639580690000|2021-12-15 15:04:50|404.85|403.05|405.27|403.47|405.49|403.69|404.85|403.05|0
1639580700000|2021-12-15 15:05:00|404.85|403.05|404.85|403.05|404.85|403.05|404.64|402.84|0
1639580710000|2021-12-15 15:05:10|405.06|403.26|405.91|404.11|406.33|404.53|405.06|403.26|0
1639580720000|2021-12-15 15:05:20|406.12|404.32|407.18|405.38|407.18|405.38|406.12|404.32|0
1639580730000|2021-12-15 15:05:30|406.76|404.96|405.7|403.9|406.76|404.96|405.49|403.69|0
1639580740000|2021-12-15 15:05:40|405.91|404.11|405.91|404.11|405.91|404.11|405.49|403.69|0
1639580750000|2021-12-15 15:05:50|406.12|404.32|406.33|404.53|406.33|404.53|406.12|404.32|0
1639580760000|2021-12-15 15:06:00|405.91|404.11|405.7|403.9|405.91|404.11|405.7|403.9|0
1639580770000|2021-12-15 15:06:10|405.8|404|405.06|403.26|405.8|404|405.06|403.26|0
1639580780000|2021-12-15 15:06:20|405.27|403.47|405.27|403.47|405.27|403.47|405.06|403.26|0
1639580790000|2021-12-15 15:06:30|405.49|403.69|406.12|404.32|406.33|404.53|405.49|403.69|0
1639580800000|2021-12-15 15:06:40|406.55|404.75|405.7|403.9|406.55|404.75|405.7|403.9|0
1639580810000|2021-12-15 15:06:50|405.91|404.11|405.06|403.26|405.91|404.11|405.06|403.26|0
1639580820000|2021-12-15 15:07:00|405.7|403.9|405.7|403.9|405.7|403.9|405.48|403.68|0
1639580830000|2021-12-15 15:07:10|405.91|404.11|405.7|403.9|406.12|404.32|405.7|403.9|0
1639580840000|2021-12-15 15:07:20|405.27|403.47|405.48|403.68|405.48|403.68|405.06|403.26|0
1639580850000|2021-12-15 15:07:30|405.27|403.47|405.06|403.26|405.27|403.47|405.06|403.26|0
1639580860000|2021-12-15 15:07:40|405.48|403.68|405.48|403.68|405.91|404.11|405.48|403.68|0
1639580870000|2021-12-15 15:07:50|405.27|403.47|404.85|403.05|405.27|403.47|404.43|402.63|0
1639580880000|2021-12-15 15:08:00|404.64|402.84|404.64|402.84|405.06|403.26|404.64|402.84|0
1639580890000|2021-12-15 15:08:10|404.85|403.05|404.85|403.05|404.85|403.05|404.85|403.05|0
1639580900000|2021-12-15 15:08:20|404.42|402.62|404.21|402.41|404.64|402.84|404.21|402.41|0
1639580910000|2021-12-15 15:08:30|404.42|402.62|404.85|403.05|405.06|403.26|404.42|402.62|0
1639580920000|2021-12-15 15:08:40|405.06|403.26|405.48|403.68|405.7|403.9|405.06|403.26|0
1639580930000|2021-12-15 15:08:50|405.27|403.47|404.42|402.62|405.27|403.47|404.42|402.62|0
1639580940000|2021-12-15 15:09:00|404.64|402.84|404.95|403.15|404.95|403.15|404.64|402.84|0
1639580950000|2021-12-15 15:09:10|404.85|403.05|404.85|403.05|404.85|403.05|404.42|402.62|0
1639580960000|2021-12-15 15:09:20|405.06|403.26|404.74|402.94|405.06|403.26|404.74|402.94|0
1639580970000|2021-12-15 15:09:30|405.48|403.68|404.85|403.05|405.69|403.89|404.85|403.05|0
1639580980000|2021-12-15 15:09:40|404.64|402.84|405.06|403.26|405.06|403.26|404.64|402.84|0
1639580990000|2021-12-15 15:09:50|404.64|402.84|404.21|402.41|404.64|402.84|404.21|402.41|0
1639581000000|2021-12-15 15:10:00|404|402.2|404.21|402.41|404.52|402.72|404|402.2|0
1639581010000|2021-12-15 15:10:10|404|402.2|404.63|402.83|404.63|402.83|404|402.2|0
1639581020000|2021-12-15 15:10:20|404.21|402.41|404.63|402.83|404.85|403.05|404.21|402.41|0
1639581030000|2021-12-15 15:10:30|404.42|402.62|405.27|403.47|405.27|403.47|404.42|402.62|0
1639581040000|2021-12-15 15:10:40|405.48|403.68|405.48|403.68|405.48|403.68|405.27|403.47|0
1639581050000|2021-12-15 15:10:50|405.69|403.89|406.12|404.32|406.12|404.32|405.48|403.68|0
1639581060000|2021-12-15 15:11:00|405.91|404.11|405.69|403.89|405.91|404.11|405.48|403.68|0
1639581070000|2021-12-15 15:11:10|405.27|403.47|405.06|403.26|405.48|403.68|405.06|403.26|0
1639581080000|2021-12-15 15:11:20|405.48|403.68|405.69|403.89|405.91|404.11|405.48|403.68|0
1639581090000|2021-12-15 15:11:30|405.27|403.47|405.06|403.26|405.27|403.47|405.06|403.26|0
1639581100000|2021-12-15 15:11:40|404.85|403.05|404.21|402.41|404.85|403.05|404.21|402.41|0
1639581110000|2021-12-15 15:11:50|403.36|401.56|403.36|401.56|403.57|401.77|403.15|401.35|0
1639581120000|2021-12-15 15:12:00|403.15|401.35|402.73|400.93|403.57|401.77|402.73|400.93|0
1639581130000|2021-12-15 15:12:10|402.94|401.14|403.15|401.35|403.15|401.35|402.94|401.14|0
1639581140000|2021-12-15 15:12:20|402.94|401.14|402.94|401.14|402.94|401.14|402.52|400.72|0
1639581150000|2021-12-15 15:12:30|403.79|401.99|404|402.2|404|402.2|403.79|401.99|0
1639581160000|2021-12-15 15:12:40|404.42|402.62|404.84|403.04|405.06|403.26|404.42|402.62|0
1639581170000|2021-12-15 15:12:50|405.06|403.26|405.06|403.26|405.48|403.68|404.63|402.83|0
1639581180000|2021-12-15 15:13:00|405.48|403.68|406.54|404.74|406.54|404.74|405.48|403.68|0
1639581190000|2021-12-15 15:13:10|406.75|404.95|406.12|404.32|406.75|404.95|406.12|404.32|0
1639581200000|2021-12-15 15:13:20|405.69|403.89|405.9|404.1|406.33|404.53|405.69|403.89|0
1639581210000|2021-12-15 15:13:30|406.54|404.74|405.79|403.99|406.54|404.74|405.79|403.99|0
1639581220000|2021-12-15 15:13:40|405.9|404.1|406.11|404.31|406.54|404.74|405.9|404.1|0
1639581230000|2021-12-15 15:13:50|405.9|404.1|405.27|403.47|405.9|404.1|405.27|403.47|0
1639581240000|2021-12-15 15:14:00|405.06|403.26|405.05|403.25|405.27|403.47|405.05|403.25|0
1639581250000|2021-12-15 15:14:10|405.27|403.47|405.27|403.47|405.69|403.89|405.27|403.47|0
1639581260000|2021-12-15 15:14:20|404.84|403.04|404.42|402.62|404.84|403.04|404.42|402.62|0
1639581270000|2021-12-15 15:14:30|404.63|402.83|405.05|403.25|405.05|403.25|404.63|402.83|0
1639581280000|2021-12-15 15:14:40|404.73|402.93|404.84|403.04|404.84|403.04|404.73|402.93|0
1639581290000|2021-12-15 15:14:50|404.42|402.62|404|402.2|404.42|402.62|403.78|401.98|0
1639581300000|2021-12-15 15:15:00|404.63|402.83|404.42|402.62|404.84|403.04|404.42|402.62|0
1639581310000|2021-12-15 15:15:10|403.78|401.98|403.78|401.98|404|402.2|403.57|401.77|0
1639581320000|2021-12-15 15:15:20|403.57|401.77|403.78|401.98|403.78|401.98|403.36|401.56|0
1639581330000|2021-12-15 15:15:30|403.57|401.77|403.15|401.35|403.78|401.98|403.15|401.35|0
1639581340000|2021-12-15 15:15:40|403.36|401.56|402.94|401.14|403.36|401.56|402.94|401.14|0
1639581350000|2021-12-15 15:15:50|402.51|400.71|402.94|401.14|403.15|401.35|402.51|400.71|0
1639581360000|2021-12-15 15:16:00|403.36|401.56|403.36|401.56|403.78|401.98|403.36|401.56|0
1639581370000|2021-12-15 15:16:10|404.21|402.41|404.21|402.41|404.21|402.41|403.99|402.19|0
1639581380000|2021-12-15 15:16:20|404.42|402.62|403.99|402.19|404.42|402.62|403.99|402.19|0
1639581390000|2021-12-15 15:16:30|404.31|402.51|404.63|402.83|404.63|402.83|403.78|401.98|0
1639581400000|2021-12-15 15:16:40|404.42|402.62|404.84|403.04|405.05|403.25|404.42|402.62|0
1639581410000|2021-12-15 15:16:50|405.05|403.25|405.48|403.68|405.48|403.68|404.63|402.83|0
1639581420000|2021-12-15 15:17:00|405.05|403.25|405.69|403.89|405.9|404.1|405.05|403.25|0
1639581430000|2021-12-15 15:17:10|405.05|403.25|405.26|403.46|405.26|403.46|404.84|403.04|0
1639581440000|2021-12-15 15:17:20|404.63|402.83|404.84|403.04|404.84|403.04|404.42|402.62|0
1639581450000|2021-12-15 15:17:30|405.26|403.46|406.32|404.52|406.32|404.52|405.26|403.46|0
1639581460000|2021-12-15 15:17:40|406.54|404.74|406.54|404.74|406.54|404.74|406.54|404.74|0
1639581470000|2021-12-15 15:17:50|406.32|404.52|405.69|403.89|406.32|404.52|405.26|403.46|0
1639581480000|2021-12-15 15:18:00|404.84|403.04|404.63|402.83|405.05|403.25|404.63|402.83|0
1639581490000|2021-12-15 15:18:10|404.2|402.4|404.42|402.62|404.63|402.83|404.2|402.4|0
1639581500000|2021-12-15 15:18:20|403.99|402.19|404.2|402.4|404.2|402.4|403.78|401.98|0
1639581510000|2021-12-15 15:18:30|404.84|403.04|403.99|402.19|404.84|403.04|403.99|402.19|0
1639581520000|2021-12-15 15:18:40|403.78|401.98|403.99|402.19|403.99|402.19|403.78|401.98|0
1639581530000|2021-12-15 15:18:50|403.57|401.77|403.78|401.98|403.99|402.19|403.57|401.77|0
1639581540000|2021-12-15 15:19:00|403.57|401.77|403.36|401.56|403.78|401.98|403.36|401.56|0
1639581550000|2021-12-15 15:19:10|403.57|401.77|403.78|401.98|403.78|401.98|403.57|401.77|0
1639581560000|2021-12-15 15:19:20|403.57|401.77|403.57|401.77|403.78|401.98|403.36|401.56|0
1639581570000|2021-12-15 15:19:30|403.36|401.56|403.57|401.77|403.57|401.77|403.15|401.35|0
1639581580000|2021-12-15 15:19:40|403.14|401.34|403.36|401.56|403.36|401.56|403.14|401.34|0
1639581590000|2021-12-15 15:19:50|403.14|401.34|403.14|401.34|403.57|401.77|403.14|401.34|0
1639581600000|2021-12-15 15:20:00|402.72|400.92|403.57|401.77|403.57|401.77|402.72|400.92|0
1639581610000|2021-12-15 15:20:10|403.78|401.98|404.63|402.83|404.63|402.83|403.78|401.98|0
1639581620000|2021-12-15 15:20:20|404.2|402.4|404.63|402.83|404.63|402.83|403.78|401.98|0
1639581630000|2021-12-15 15:20:30|404.84|403.04|404.2|402.4|405.05|403.25|404.2|402.4|0
1639581640000|2021-12-15 15:20:40|404.41|402.61|404.84|403.04|404.84|403.04|404.2|402.4|0
1639581650000|2021-12-15 15:20:50|404.63|402.83|404.63|402.83|404.63|402.83|404.41|402.61|0
1639581660000|2021-12-15 15:21:00|405.05|403.25|405.68|403.88|405.68|403.88|405.05|403.25|0
1639581670000|2021-12-15 15:21:10|406.11|404.31|405.9|404.1|406.32|404.52|405.9|404.1|0
1639581680000|2021-12-15 15:21:20|406.53|404.73|407.17|405.37|407.17|405.37|406.53|404.73|0
1639581690000|2021-12-15 15:21:30|406.74|404.94|407.17|405.37|407.17|405.37|406.74|404.94|0
1639581700000|2021-12-15 15:21:40|406.96|405.16|406.53|404.73|407.38|405.58|406.53|404.73|0
1639581710000|2021-12-15 15:21:50|406.74|404.94|406.11|404.31|406.74|404.94|406.11|404.31|0
1639581720000|2021-12-15 15:22:00|406.53|404.73|406.32|404.52|406.53|404.73|406.32|404.52|0
1639581730000|2021-12-15 15:22:10|406.74|404.94|407.06|405.26|407.17|405.37|406.53|404.73|0
1639581740000|2021-12-15 15:22:20|407.17|405.37|406.74|404.94|407.17|405.37|406.74|404.94|0
1639581750000|2021-12-15 15:22:30|407.17|405.37|406.32|404.52|407.17|405.37|406.32|404.52|0
1639581760000|2021-12-15 15:22:40|406.53|404.73|406.32|404.52|406.53|404.73|406.32|404.52|0
1639581770000|2021-12-15 15:22:50|406.11|404.31|406.11|404.31|406.32|404.52|406.11|404.31|0
1639581780000|2021-12-15 15:23:00|406.74|404.94|407.17|405.37|407.38|405.58|406.74|404.94|0
1639581790000|2021-12-15 15:23:10|406.96|405.16|406.96|405.16|407.06|405.26|406.96|405.16|0
1639581800000|2021-12-15 15:23:20|407.17|405.37|406.96|405.16|407.17|405.37|406.96|405.16|0
1639581810000|2021-12-15 15:23:30|407.17|405.37|406.32|404.52|407.17|405.37|406.32|404.52|0
1639581820000|2021-12-15 15:23:40|406.53|404.73|406.53|404.73|406.53|404.73|406.32|404.52|0
1639581830000|2021-12-15 15:23:50|406.32|404.52|406.11|404.31|406.53|404.73|406.11|404.31|0
1639581840000|2021-12-15 15:24:00|405.89|404.09|406.53|404.73|406.53|404.73|405.89|404.09|0
1639581850000|2021-12-15 15:24:10|406.32|404.52|405.89|404.09|406.32|404.52|405.89|404.09|0
1639581860000|2021-12-15 15:24:20|406.11|404.31|405.68|403.88|406.11|404.31|405.47|403.67|0
1639581870000|2021-12-15 15:24:30|405.89|404.09|405.68|403.88|405.89|404.09|405.26|403.46|0
1639581880000|2021-12-15 15:24:40|406.11|404.31|405.26|403.46|406.11|404.31|405.26|403.46|0
1639581890000|2021-12-15 15:24:50|404.83|403.03|405.05|403.25|405.05|403.25|404.83|403.03|0
1639581900000|2021-12-15 15:25:00|404.83|403.03|405.05|403.25|405.05|403.25|404.83|403.03|0
1639581910000|2021-12-15 15:25:10|405.36|403.56|405.89|404.09|405.89|404.09|405.36|403.56|0
1639581920000|2021-12-15 15:25:20|406.1|404.3|405.78|403.98|406.1|404.3|405.68|403.88|0
1639581930000|2021-12-15 15:25:30|405.68|403.88|405.04|403.24|405.68|403.88|405.04|403.24|0
1639581940000|2021-12-15 15:25:40|404.62|402.82|405.04|403.24|405.04|403.24|404.62|402.82|0
1639581950000|2021-12-15 15:25:50|404.62|402.82|404.2|402.4|404.62|402.82|404.2|402.4|0
1639581960000|2021-12-15 15:26:00|404.62|402.82|405.04|403.24|405.04|403.24|404.62|402.82|0
1639581970000|2021-12-15 15:26:10|404.83|403.03|404.62|402.82|404.83|403.03|404.41|402.61|0
1639581980000|2021-12-15 15:26:20|404.93|403.13|404.62|402.82|405.04|403.24|404.62|402.82|0
1639581990000|2021-12-15 15:26:30|404.83|403.03|404.83|403.03|405.26|403.46|404.83|403.03|0
1639582000000|2021-12-15 15:26:40|405.04|403.24|404.83|403.03|405.04|403.24|404.62|402.82|0
1639582010000|2021-12-15 15:26:50|404.62|402.82|404.41|402.61|404.62|402.82|404.41|402.61|0
1639582020000|2021-12-15 15:27:00|405.04|403.24|404.62|402.82|405.04|403.24|404.41|402.61|0
1639582030000|2021-12-15 15:27:10|405.26|403.46|404.41|402.61|405.26|403.46|404.41|402.61|0
1639582040000|2021-12-15 15:27:20|404.83|403.03|404.83|403.03|404.83|403.03|404.62|402.82|0
1639582050000|2021-12-15 15:27:30|404.2|402.4|404.41|402.61|404.41|402.61|404.2|402.4|0
1639582060000|2021-12-15 15:27:40|404.62|402.82|405.04|403.24|405.04|403.24|404.62|402.82|0
1639582070000|2021-12-15 15:27:50|405.25|403.45|405.47|403.67|405.89|404.09|405.25|403.45|0
1639582080000|2021-12-15 15:28:00|405.04|403.24|405.47|403.67|405.68|403.88|405.04|403.24|0
1639582090000|2021-12-15 15:28:10|405.04|403.24|405.04|403.24|405.04|403.24|405.04|403.24|0
1639582100000|2021-12-15 15:28:20|405.25|403.45|405.25|403.45|405.25|403.45|405.04|403.24|0
1639582110000|2021-12-15 15:28:30|405.47|403.67|405.25|403.45|405.47|403.67|405.04|403.24|0
1639582120000|2021-12-15 15:28:40|405.47|403.67|404.83|403.03|405.47|403.67|404.62|402.82|0
1639582130000|2021-12-15 15:28:50|404.41|402.61|404.41|402.61|404.62|402.82|404.19|402.39|0
1639582140000|2021-12-15 15:29:00|404.19|402.39|404.41|402.61|404.41|402.61|404.19|402.39|0
1639582150000|2021-12-15 15:29:10|404.83|403.03|405.04|403.24|405.47|403.67|404.83|403.03|0
1639582160000|2021-12-15 15:29:20|404.62|402.82|404.19|402.39|404.62|402.82|404.19|402.39|0
1639582170000|2021-12-15 15:29:30|404.41|402.61|404.62|402.82|404.62|402.82|404.19|402.39|0
1639582180000|2021-12-15 15:29:40|405.04|403.24|405.25|403.45|405.25|403.45|405.04|403.24|0
1639582190000|2021-12-15 15:29:50|404.83|403.03|405.46|403.66|405.46|403.66|404.83|403.03|0
1639582200000|2021-12-15 15:30:00|405.57|403.77|406.31|404.51|406.31|404.51|405.57|403.77|0
1639582210000|2021-12-15 15:30:10|405.89|404.09|405.25|403.45|405.89|404.09|405.25|403.45|0
1639582220000|2021-12-15 15:30:20|405.04|403.24|405.25|403.45|405.25|403.45|404.83|403.03|0
1639582230000|2021-12-15 15:30:30|404.83|403.03|405.04|403.24|405.04|403.24|404.83|403.03|0
1639582240000|2021-12-15 15:30:40|405.46|403.66|405.68|403.88|405.68|403.88|405.46|403.66|0
1639582250000|2021-12-15 15:30:50|405.25|403.45|404.83|403.03|405.25|403.45|404.83|403.03|0
1639582260000|2021-12-15 15:31:00|405.04|403.24|405.46|403.66|405.46|403.66|405.04|403.24|0
1639582270000|2021-12-15 15:31:10|405.99|404.19|405.89|404.09|406.1|404.3|405.89|404.09|0
1639582280000|2021-12-15 15:31:20|406.31|404.51|406.31|404.51|406.31|404.51|406.1|404.3|0
1639582290000|2021-12-15 15:31:30|406.52|404.72|407.16|405.36|407.16|405.36|406.52|404.72|0
1639582300000|2021-12-15 15:31:40|406.95|405.15|407.16|405.36|407.16|405.36|406.52|404.72|0
1639582310000|2021-12-15 15:31:50|406.95|405.15|406.74|404.94|407.16|405.36|406.74|404.94|0
1639582320000|2021-12-15 15:32:00|406.52|404.72|407.16|405.36|407.16|405.36|406.52|404.72|0
1639582330000|2021-12-15 15:32:10|406.95|405.15|406.95|405.15|407.16|405.36|406.52|404.72|0
1639582340000|2021-12-15 15:32:20|406.74|404.94|407.16|405.36|407.16|405.36|406.52|404.72|0
1639582350000|2021-12-15 15:32:30|406.95|405.15|407.37|405.57|407.37|405.57|406.95|405.15|0
1639582360000|2021-12-15 15:32:40|407.16|405.36|406.95|405.15|407.37|405.57|406.95|405.15|0
1639582370000|2021-12-15 15:32:50|406.52|404.72|406.52|404.72|406.95|405.15|406.52|404.72|0
1639582380000|2021-12-15 15:33:00|406.73|404.93|406.52|404.72|406.73|404.93|406.52|404.72|0
1639582390000|2021-12-15 15:33:10|406.31|404.51|406.31|404.51|406.31|404.51|406.1|404.3|0
1639582400000|2021-12-15 15:33:20|406.52|404.72|406.1|404.3|406.52|404.72|406.1|404.3|0
1639582410000|2021-12-15 15:33:30|405.89|404.09|406.52|404.72|406.52|404.72|405.89|404.09|0
1639582420000|2021-12-15 15:33:40|406.73|404.93|406.1|404.3|406.73|404.93|406.1|404.3|0
1639582430000|2021-12-15 15:33:50|406.31|404.51|406.31|404.51|406.73|404.93|406.31|404.51|0
1639582440000|2021-12-15 15:34:00|406.73|404.93|407.37|405.57|407.37|405.57|406.73|404.93|0
1639582450000|2021-12-15 15:34:10|407.16|405.36|407.58|405.78|407.58|405.78|407.16|405.36|0
1639582460000|2021-12-15 15:34:20|407.79|405.99|407.16|405.36|407.79|405.99|407.16|405.36|0
1639582470000|2021-12-15 15:34:30|407.37|405.57|407.37|405.57|407.37|405.57|407.16|405.36|0
1639582480000|2021-12-15 15:34:40|407.58|405.78|407.58|405.78|407.58|405.78|407.58|405.78|0
1639582490000|2021-12-15 15:34:50|407.79|405.99|407.79|405.99|407.79|405.99|407.58|405.78|0
1639582500000|2021-12-15 15:35:00|407.58|405.78|408.22|406.42|408.22|406.42|407.58|405.78|0
1639582510000|2021-12-15 15:35:10|408.43|406.63|408.01|406.21|408.43|406.63|408.01|406.21|0
1639582520000|2021-12-15 15:35:20|408.11|406.31|408.64|406.84|408.64|406.84|408.01|406.21|0
1639582530000|2021-12-15 15:35:30|408.43|406.63|408.64|406.84|408.86|407.06|408.43|406.63|0
1639582540000|2021-12-15 15:35:40|408.86|407.06|408.64|406.84|409.07|407.27|408.64|406.84|0
1639582550000|2021-12-15 15:35:50|408.86|407.06|409.07|407.27|409.07|407.27|408.86|407.06|0
1639582560000|2021-12-15 15:36:00|408.86|407.06|409.07|407.27|409.28|407.48|408.86|407.06|0
1639582570000|2021-12-15 15:36:10|409.28|407.48|409.28|407.48|409.28|407.48|409.28|407.48|0
1639582580000|2021-12-15 15:36:20|409.07|407.27|408.43|406.63|409.28|407.48|408.43|406.63|0
1639582590000|2021-12-15 15:36:30|408.64|406.84|408.43|406.63|409.07|407.27|408.43|406.63|0
1639582600000|2021-12-15 15:36:40|408.64|406.84|408.64|406.84|408.85|407.05|408.64|406.84|0
1639582610000|2021-12-15 15:36:50|408.85|407.05|409.07|407.27|409.07|407.27|408.85|407.05|0
1639582620000|2021-12-15 15:37:00|409.28|407.48|409.28|407.48|409.28|407.48|409.07|407.27|0
1639582630000|2021-12-15 15:37:10|409.49|407.69|409.28|407.48|409.49|407.69|409.28|407.48|0
1639582640000|2021-12-15 15:37:20|409.49|407.69|409.49|407.69|409.49|407.69|409.49|407.69|0
1639582650000|2021-12-15 15:37:30|409.7|407.9|409.92|408.12|409.92|408.12|409.7|407.9|0
1639582660000|2021-12-15 15:37:40|410.13|408.33|409.92|408.12|410.13|408.33|409.92|408.12|0
1639582670000|2021-12-15 15:37:50|410.13|408.33|409.92|408.12|410.13|408.33|409.92|408.12|0
1639582680000|2021-12-15 15:38:00|410.13|408.33|409.49|407.69|410.13|408.33|409.28|407.48|0
1639582690000|2021-12-15 15:38:10|409.28|407.48|409.07|407.27|409.28|407.48|408.85|407.05|0
1639582700000|2021-12-15 15:38:20|408.96|407.16|409.07|407.27|409.07|407.27|408.85|407.05|0
1639582710000|2021-12-15 15:38:30|408.85|407.05|409.49|407.69|409.49|407.69|408.85|407.05|0
1639582720000|2021-12-15 15:38:40|409.28|407.48|408.96|407.16|409.28|407.48|408.64|406.84|0
1639582730000|2021-12-15 15:38:50|409.28|407.48|409.49|407.69|409.49|407.69|409.28|407.48|0
1639582740000|2021-12-15 15:39:00|409.28|407.48|409.28|407.48|409.49|407.69|409.28|407.48|0
1639582750000|2021-12-15 15:39:10|409.7|407.9|409.92|408.12|409.92|408.12|409.7|407.9|0
1639582760000|2021-12-15 15:39:20|410.34|408.54|410.55|408.75|410.55|408.75|410.34|408.54|0
1639582770000|2021-12-15 15:39:30|410.77|408.97|412.47|410.67|412.47|410.67|410.77|408.97|0
1639582780000|2021-12-15 15:39:40|412.26|410.46|412.26|410.46|412.68|410.88|412.26|410.46|0
1639582790000|2021-12-15 15:39:50|412.47|410.67|412.47|410.67|412.47|410.67|412.26|410.46|0
1639582800000|2021-12-15 15:40:00|412.04|410.24|412.9|411.1|412.9|411.1|412.04|410.24|0
1639582810000|2021-12-15 15:40:10|412.79|410.99|412.9|411.1|413|411.2|412.79|410.99|0
1639582820000|2021-12-15 15:40:20|413.11|411.31|413.11|411.31|413.32|411.52|413.11|411.31|0
1639582830000|2021-12-15 15:40:30|412.9|411.1|412.04|410.24|412.9|411.1|412.04|410.24|0
1639582840000|2021-12-15 15:40:40|411.83|410.03|412.26|410.46|412.26|410.46|411.83|410.03|0
1639582850000|2021-12-15 15:40:50|412.04|410.24|412.26|410.46|412.26|410.46|412.04|410.24|0
1639582860000|2021-12-15 15:41:00|412.04|410.24|411.83|410.03|412.47|410.67|411.83|410.03|0
1639582870000|2021-12-15 15:41:10|412.04|410.24|412.26|410.46|412.26|410.46|412.04|410.24|0
1639582880000|2021-12-15 15:41:20|412.04|410.24|411.4|409.6|412.04|410.24|411.4|409.6|0
1639582890000|2021-12-15 15:41:30|411.19|409.39|411.19|409.39|411.4|409.6|411.19|409.39|0
1639582900000|2021-12-15 15:41:40|411.4|409.6|411.19|409.39|411.4|409.6|411.19|409.39|0
1639582910000|2021-12-15 15:41:50|411.4|409.6|412.04|410.24|412.04|410.24|411.4|409.6|0
1639582920000|2021-12-15 15:42:00|412.26|410.46|412.68|410.88|412.78|410.98|412.26|410.46|0
1639582930000|2021-12-15 15:42:10|413.11|411.31|413.11|411.31|413.53|411.73|413.11|411.31|0
1639582940000|2021-12-15 15:42:20|412.47|410.67|412.47|410.67|412.68|410.88|412.47|410.67|0
1639582950000|2021-12-15 15:42:30|412.68|410.88|413.11|411.31|413.11|411.31|412.68|410.88|0
1639582960000|2021-12-15 15:42:40|413.32|411.52|413.32|411.52|413.32|411.52|413.32|411.52|0
1639582970000|2021-12-15 15:42:50|413.11|411.31|413.21|411.41|413.32|411.52|413.11|411.31|0
1639582980000|2021-12-15 15:43:00|413.11|411.31|413.42|411.62|413.42|411.62|412.89|411.09|0
1639582990000|2021-12-15 15:43:10|413.96|412.16|413.96|412.16|413.96|412.16|413.75|411.95|0
1639583000000|2021-12-15 15:43:20|413.75|411.95|413.11|411.31|413.75|411.95|413.11|411.31|0
1639583010000|2021-12-15 15:43:30|412.89|411.09|412.68|410.88|412.89|411.09|412.68|410.88|0
1639583020000|2021-12-15 15:43:40|412.47|410.67|412.68|410.88|412.68|410.88|412.47|410.67|0
1639583030000|2021-12-15 15:43:50|412.57|410.77|412.68|410.88|412.68|410.88|412.47|410.67|0
1639583040000|2021-12-15 15:44:00|412.47|410.67|412.47|410.67|412.47|410.67|412.47|410.67|0
1639583050000|2021-12-15 15:44:10|412.68|410.88|413.32|411.52|413.32|411.52|412.68|410.88|0
1639583060000|2021-12-15 15:44:20|413.11|411.31|413.21|411.41|413.32|411.52|413.11|411.31|0
1639583070000|2021-12-15 15:44:30|413.11|411.31|411.56|409.76|413.11|411.31|411.56|409.76|0
1639583080000|2021-12-15 15:44:40|411.45|409.65|411.45|409.65|411.67|409.87|411.45|409.65|0
1639583090000|2021-12-15 15:44:50|411.24|409.44|410.81|409.01|411.24|409.44|410.81|409.01|0
1639583100000|2021-12-15 15:45:00|410.6|408.8|410.6|408.8|410.6|408.8|410.17|408.37|0
1639583110000|2021-12-15 15:45:10|410.39|408.59|410.6|408.8|410.6|408.8|410.39|408.59|0
1639583120000|2021-12-15 15:45:20|410.38|408.58|410.38|408.58|410.38|408.58|410.38|408.58|0
1639583130000|2021-12-15 15:45:30|410.17|408.37|410.17|408.37|410.38|408.58|410.17|408.37|0
1639583140000|2021-12-15 15:45:40|410.38|408.58|410.38|408.58|410.6|408.8|410.38|408.58|0
1639583150000|2021-12-15 15:45:50|410.6|408.8|410.81|409.01|410.81|409.01|410.6|408.8|0
1639583160000|2021-12-15 15:46:00|410.6|408.8|411.03|409.23|411.03|409.23|410.6|408.8|0
1639583170000|2021-12-15 15:46:10|410.17|408.37|410.17|408.37|410.17|408.37|409.96|408.16|0
1639583180000|2021-12-15 15:46:20|409.96|408.16|409.74|407.94|410.17|408.37|409.74|407.94|0
1639583190000|2021-12-15 15:46:30|409.53|407.73|409.53|407.73|409.53|407.73|409.32|407.52|0
1639583200000|2021-12-15 15:46:40|409.42|407.62|409.53|407.73|409.53|407.73|409.32|407.52|0
1639583210000|2021-12-15 15:46:50|409.74|407.94|409.53|407.73|409.74|407.94|409.53|407.73|0
1639583220000|2021-12-15 15:47:00|410.17|408.37|409.1|407.3|410.17|408.37|409.1|407.3|0
1639583230000|2021-12-15 15:47:10|409.32|407.52|409.53|407.73|409.74|407.94|409.32|407.52|0
1639583240000|2021-12-15 15:47:20|409.32|407.52|409.32|407.52|409.74|407.94|409.32|407.52|0
1639583250000|2021-12-15 15:47:30|409.53|407.73|408.89|407.09|409.74|407.94|408.89|407.09|0
1639583260000|2021-12-15 15:47:40|409.74|407.94|410.17|408.37|410.17|408.37|409.74|407.94|0
1639583270000|2021-12-15 15:47:50|409.74|407.94|410.17|408.37|410.17|408.37|409.74|407.94|0
1639583280000|2021-12-15 15:48:00|410.38|408.58|411.02|409.22|411.02|409.22|410.38|408.58|0
1639583290000|2021-12-15 15:48:10|410.6|408.8|410.7|408.9|410.7|408.9|410.49|408.69|0
1639583300000|2021-12-15 15:48:20|410.38|408.58|409.74|407.94|410.38|408.58|409.74|407.94|0
1639583310000|2021-12-15 15:48:30|409.96|408.16|409.74|407.94|409.96|408.16|409.74|407.94|0
1639583320000|2021-12-15 15:48:40|409.31|407.51|409.31|407.51|409.31|407.51|409.1|407.3|0
1639583330000|2021-12-15 15:48:50|408.99|407.19|409.1|407.3|409.1|407.3|408.89|407.09|0
1639583340000|2021-12-15 15:49:00|408.89|407.09|408.46|406.66|408.89|407.09|408.25|406.45|0
1639583350000|2021-12-15 15:49:10|408.25|406.45|408.03|406.23|408.25|406.45|408.03|406.23|0
1639583360000|2021-12-15 15:49:20|408.25|406.45|408.03|406.23|408.25|406.45|408.03|406.23|0
1639583370000|2021-12-15 15:49:30|407.82|406.02|407.39|405.59|407.82|406.02|407.39|405.59|0
1639583380000|2021-12-15 15:49:40|407.18|405.38|406.76|404.96|407.39|405.59|406.76|404.96|0
1639583390000|2021-12-15 15:49:50|406.54|404.74|406.33|404.53|406.54|404.74|406.33|404.53|0
1639583400000|2021-12-15 15:50:00|406.97|405.17|406.54|404.74|406.97|405.17|406.54|404.74|0
1639583410000|2021-12-15 15:50:10|406.12|404.32|406.12|404.32|406.12|404.32|405.69|403.89|0
1639583420000|2021-12-15 15:50:20|405.9|404.1|406.97|405.17|406.97|405.17|405.9|404.1|0
1639583430000|2021-12-15 15:50:30|407.18|405.38|406.75|404.95|407.18|405.38|406.75|404.95|0
1639583440000|2021-12-15 15:50:40|406.54|404.74|406.97|405.17|406.97|405.17|406.54|404.74|0
1639583450000|2021-12-15 15:50:50|406.75|404.95|406.75|404.95|406.75|404.95|406.33|404.53|0
1639583460000|2021-12-15 15:51:00|406.97|405.17|405.9|404.1|406.97|405.17|405.9|404.1|0
1639583470000|2021-12-15 15:51:10|406.33|404.53|406.75|404.95|406.75|404.95|406.33|404.53|0
1639583480000|2021-12-15 15:51:20|406.64|404.84|406.33|404.53|406.64|404.84|406.33|404.53|0
1639583490000|2021-12-15 15:51:30|406.54|404.74|406.54|404.74|406.54|404.74|406.11|404.31|0
1639583500000|2021-12-15 15:51:40|406.33|404.53|406.97|405.17|406.97|405.17|406.11|404.31|0
1639583510000|2021-12-15 15:51:50|406.75|404.95|406.11|404.31|406.75|404.95|406.11|404.31|0
1639583520000|2021-12-15 15:52:00|406.33|404.53|406.33|404.53|406.75|404.95|406.33|404.53|0
1639583530000|2021-12-15 15:52:10|406.11|404.31|405.9|404.1|406.11|404.31|405.9|404.1|0
1639583540000|2021-12-15 15:52:20|405.69|403.89|406.11|404.31|406.33|404.53|405.69|403.89|0
1639583550000|2021-12-15 15:52:30|406.33|404.53|405.9|404.1|406.33|404.53|405.9|404.1|0
1639583560000|2021-12-15 15:52:40|406.11|404.31|405.69|403.89|406.11|404.31|405.69|403.89|0
1639583570000|2021-12-15 15:52:50|405.9|404.1|405.9|404.1|406.11|404.31|405.9|404.1|0
1639583580000|2021-12-15 15:53:00|406.54|404.74|406.11|404.31|406.54|404.74|406.11|404.31|0
1639583590000|2021-12-15 15:53:10|405.9|404.1|405.48|403.68|405.9|404.1|405.48|403.68|0
1639583600000|2021-12-15 15:53:20|405.47|403.67|405.05|403.25|405.47|403.67|405.05|403.25|0
1639583610000|2021-12-15 15:53:30|404.84|403.04|405.05|403.25|405.05|403.25|404.84|403.04|0
1639583620000|2021-12-15 15:53:40|405.15|403.35|405.26|403.46|405.26|403.46|405.05|403.25|0
1639583630000|2021-12-15 15:53:50|405.47|403.67|405.69|403.89|405.9|404.1|405.47|403.67|0
1639583640000|2021-12-15 15:54:00|406.33|404.53|406.11|404.31|406.33|404.53|406.11|404.31|0
1639583650000|2021-12-15 15:54:10|405.69|403.89|404.84|403.04|405.69|403.89|404.84|403.04|0
1639583660000|2021-12-15 15:54:20|405.05|403.25|405.26|403.46|405.26|403.46|405.05|403.25|0
1639583670000|2021-12-15 15:54:30|405.47|403.67|405.47|403.67|405.47|403.67|405.26|403.46|0
1639583680000|2021-12-15 15:54:40|405.26|403.46|405.69|403.89|405.69|403.89|405.26|403.46|0
1639583690000|2021-12-15 15:54:50|405.26|403.46|405.05|403.25|405.47|403.67|405.05|403.25|0
1639583700000|2021-12-15 15:55:00|405.36|403.56|405.05|403.25|405.36|403.56|405.05|403.25|0
1639583710000|2021-12-15 15:55:10|405.47|403.67|405.47|403.67|405.47|403.67|405.26|403.46|0
1639583720000|2021-12-15 15:55:20|405.05|403.25|404.84|403.04|405.05|403.25|404.62|402.82|0
1639583730000|2021-12-15 15:55:30|404.62|402.82|404.83|403.03|404.83|403.03|404.62|402.82|0
1639583740000|2021-12-15 15:55:40|404.62|402.82|405.05|403.25|405.05|403.25|404.62|402.82|0
1639583750000|2021-12-15 15:55:50|404.62|402.82|404.41|402.61|405.05|403.25|404.41|402.61|0
1639583760000|2021-12-15 15:56:00|404.83|403.03|404.41|402.61|404.83|403.03|404.41|402.61|0
1639583770000|2021-12-15 15:56:10|404.51|402.71|404.83|403.03|404.83|403.03|404.41|402.61|0
1639583780000|2021-12-15 15:56:20|405.05|403.25|405.05|403.25|405.05|403.25|405.05|403.25|0
1639583790000|2021-12-15 15:56:30|405.26|403.46|404.41|402.61|405.26|403.46|404.41|402.61|0
1639583800000|2021-12-15 15:56:40|404.62|402.82|404.41|402.61|404.62|402.82|404.41|402.61|0
1639583810000|2021-12-15 15:56:50|404.2|402.4|404.2|402.4|404.2|402.4|403.98|402.18|0
1639583820000|2021-12-15 15:57:00|403.98|402.18|403.98|402.18|403.98|402.18|403.77|401.97|0
1639583830000|2021-12-15 15:57:10|404.3|402.5|403.98|402.18|404.3|402.5|403.98|402.18|0
1639583840000|2021-12-15 15:57:20|403.77|401.97|404.2|402.4|404.2|402.4|403.77|401.97|0
1639583850000|2021-12-15 15:57:30|403.98|402.18|405.02|403.22|405.23|403.43|403.98|402.18|0
1639583860000|2021-12-15 15:57:40|405.23|403.43|405.02|403.22|405.23|403.43|404.81|403.01|0
1639583870000|2021-12-15 15:57:50|404.8|403|404.59|402.79|404.8|403|404.59|402.79|0
1639583880000|2021-12-15 15:58:00|404.38|402.58|405.23|403.43|405.23|403.43|404.38|402.58|0
1639583890000|2021-12-15 15:58:10|405.02|403.22|405.23|403.43|405.23|403.43|405.02|403.22|0
1639583900000|2021-12-15 15:58:20|405.02|403.22|405.02|403.22|405.02|403.22|404.8|403|0
1639583910000|2021-12-15 15:58:30|405.23|403.43|406.29|404.49|406.29|404.49|405.23|403.43|0
1639583920000|2021-12-15 15:58:40|406.08|404.28|405.44|403.64|406.08|404.28|405.44|403.64|0
1639583930000|2021-12-15 15:58:50|405.65|403.85|405.44|403.64|405.65|403.85|405.44|403.64|0
1639583940000|2021-12-15 15:59:00|405.65|403.85|405.65|403.85|405.65|403.85|405.44|403.64|0
1639583950000|2021-12-15 15:59:10|405.44|403.64|406.08|404.28|406.29|404.49|405.44|403.64|0
1639583960000|2021-12-15 15:59:20|405.86|404.06|405.65|403.85|405.86|404.06|405.65|403.85|0
1639583970000|2021-12-15 15:59:30|405.86|404.06|406.08|404.28|406.29|404.49|405.86|404.06|0
1639583980000|2021-12-15 15:59:40|406.5|404.7|406.71|404.91|406.71|404.91|406.5|404.7|0
1639583990000|2021-12-15 15:59:50|406.5|404.7|406.71|404.91|406.71|404.91|406.29|404.49|0
1639584000000|2021-12-15 16:00:00|406.5|404.7|406.07|404.27|406.5|404.7|406.07|404.27|0
1639584010000|2021-12-15 16:00:10|405.86|404.06|406.07|404.27|406.29|404.49|405.86|404.06|0
1639584020000|2021-12-15 16:00:20|406.29|404.49|406.92|405.12|406.92|405.12|406.29|404.49|0
1639584030000|2021-12-15 16:00:30|407.14|405.34|406.92|405.12|407.14|405.34|406.5|404.7|0
1639584040000|2021-12-15 16:00:40|406.71|404.91|406.71|404.91|406.92|405.12|406.71|404.91|0
1639584050000|2021-12-15 16:00:50|406.29|404.49|405.86|404.06|406.29|404.49|405.86|404.06|0
1639584060000|2021-12-15 16:01:00|405.65|403.85|405.01|403.21|405.65|403.85|405.01|403.21|0
1639584070000|2021-12-15 16:01:10|404.8|403|404.8|403|404.8|403|404.8|403|0
1639584080000|2021-12-15 16:01:20|405.01|403.21|405.23|403.43|405.23|403.43|405.01|403.21|0
1639584090000|2021-12-15 16:01:30|405.44|403.64|405.65|403.85|405.65|403.85|405.44|403.64|0
1639584100000|2021-12-15 16:01:40|405.44|403.64|405.65|403.85|405.65|403.85|405.01|403.21|0
1639584110000|2021-12-15 16:01:50|406.07|404.27|406.07|404.27|406.07|404.27|405.86|404.06|0
1639584120000|2021-12-15 16:02:00|405.86|404.06|405.86|404.06|405.86|404.06|405.86|404.06|0
1639584130000|2021-12-15 16:02:10|405.65|403.85|405.22|403.42|405.65|403.85|405.22|403.42|0
1639584140000|2021-12-15 16:02:20|405.65|403.85|405.65|403.85|405.75|403.95|405.44|403.64|0
1639584150000|2021-12-15 16:02:30|405.86|404.06|406.07|404.27|406.07|404.27|405.86|404.06|0
1639584160000|2021-12-15 16:02:40|405.65|403.85|405.86|404.06|406.07|404.27|405.65|403.85|0
1639584170000|2021-12-15 16:02:50|406.07|404.27|406.5|404.7|406.5|404.7|406.07|404.27|0
1639584180000|2021-12-15 16:03:00|406.71|404.91|406.28|404.48|406.71|404.91|406.28|404.48|0
1639584190000|2021-12-15 16:03:10|406.5|404.7|406.28|404.48|406.5|404.7|406.07|404.27|0
1639584200000|2021-12-15 16:03:20|406.07|404.27|406.07|404.27|406.07|404.27|406.07|404.27|0
1639584210000|2021-12-15 16:03:30|406.28|404.48|406.71|404.91|406.92|405.12|406.28|404.48|0
1639584220000|2021-12-15 16:03:40|406.92|405.12|406.71|404.91|407.13|405.33|406.28|404.48|0
1639584230000|2021-12-15 16:03:50|406.92|405.12|407.13|405.33|407.13|405.33|406.71|404.91|0
1639584240000|2021-12-15 16:04:00|407.34|405.54|407.98|406.18|407.98|406.18|407.34|405.54|0
1639584250000|2021-12-15 16:04:10|407.77|405.97|407.98|406.18|408.19|406.39|407.77|405.97|0
1639584260000|2021-12-15 16:04:20|408.19|406.39|407.98|406.18|408.19|406.39|407.98|406.18|0
1639584270000|2021-12-15 16:04:30|408.83|407.03|408.83|407.03|409.04|407.24|408.83|407.03|0
1639584280000|2021-12-15 16:04:40|408.62|406.82|407.77|405.97|408.62|406.82|407.77|405.97|0
1639584290000|2021-12-15 16:04:50|407.56|405.76|407.77|405.97|407.98|406.18|407.56|405.76|0
1639584300000|2021-12-15 16:05:00|407.56|405.76|407.56|405.76|407.56|405.76|407.34|405.54|0
1639584310000|2021-12-15 16:05:10|407.34|405.54|407.56|405.76|407.77|405.97|407.34|405.54|0
1639584320000|2021-12-15 16:05:20|407.13|405.33|407.13|405.33|407.34|405.54|407.13|405.33|0
1639584330000|2021-12-15 16:05:30|407.34|405.54|407.77|405.97|407.77|405.97|407.13|405.33|0
1639584340000|2021-12-15 16:05:40|407.98|406.18|407.77|405.97|407.98|406.18|407.77|405.97|0
1639584350000|2021-12-15 16:05:50|407.98|406.18|407.55|405.75|407.98|406.18|407.55|405.75|0
1639584360000|2021-12-15 16:06:00|407.77|405.97|407.34|405.54|407.77|405.97|407.34|405.54|0
1639584370000|2021-12-15 16:06:10|407.55|405.75|406.92|405.12|407.55|405.75|406.92|405.12|0
1639584380000|2021-12-15 16:06:20|406.71|404.91|406.49|404.69|406.71|404.91|406.49|404.69|0
1639584390000|2021-12-15 16:06:30|406.71|404.91|406.92|405.12|406.92|405.12|406.71|404.91|0
1639584410000|2021-12-15 16:06:50|407.13|405.33|406.92|405.12|407.13|405.33|406.92|405.12|0
1639584420000|2021-12-15 16:07:00|406.71|404.91|406.7|404.9|406.71|404.91|406.7|404.9|0
1639584430000|2021-12-15 16:07:10|406.92|405.12|406.49|404.69|406.92|405.12|406.49|404.69|0
1639584440000|2021-12-15 16:07:20|406.7|404.9|406.7|404.9|406.92|405.12|406.7|404.9|0
1639584450000|2021-12-15 16:07:30|406.92|405.12|406.49|404.69|406.92|405.12|406.49|404.69|0
1639584460000|2021-12-15 16:07:40|406.28|404.48|406.28|404.48|406.49|404.69|406.28|404.48|0
1639584470000|2021-12-15 16:07:50|406.07|404.27|406.28|404.48|406.28|404.48|406.07|404.27|0
1639584480000|2021-12-15 16:08:00|406.49|404.69|406.07|404.27|406.7|404.9|406.07|404.27|0
1639584490000|2021-12-15 16:08:10|405.64|403.84|405.75|403.95|405.75|403.95|405.64|403.84|0
1639584500000|2021-12-15 16:08:20|405.64|403.84|405.43|403.63|405.86|404.06|405.43|403.63|0
1639584510000|2021-12-15 16:08:30|405.64|403.84|406.07|404.27|406.07|404.27|405.43|403.63|0
1639584520000|2021-12-15 16:08:40|406.28|404.48|406.92|405.12|406.92|405.12|406.28|404.48|0
1639584530000|2021-12-15 16:08:50|407.13|405.33|406.92|405.12|407.13|405.33|406.92|405.12|0
1639584540000|2021-12-15 16:09:00|406.49|404.69|407.13|405.33|407.13|405.33|406.49|404.69|0
1639584550000|2021-12-15 16:09:10|406.92|405.12|406.28|404.48|406.92|405.12|406.28|404.48|0
1639584560000|2021-12-15 16:09:20|406.07|404.27|405.85|404.05|406.07|404.27|405.85|404.05|0
1639584570000|2021-12-15 16:09:30|405.64|403.84|405.01|403.21|405.64|403.84|405.01|403.21|0
1639584580000|2021-12-15 16:09:40|404.79|402.99|404.79|402.99|405.01|403.21|404.79|402.99|0
1639584590000|2021-12-15 16:09:50|404.37|402.57|404.37|402.57|405.01|403.21|404.37|402.57|0
1639584600000|2021-12-15 16:10:00|404.16|402.36|404.37|402.57|404.37|402.57|403.95|402.15|0
1639584610000|2021-12-15 16:10:10|403.84|402.04|404.16|402.36|404.16|402.36|403.74|401.94|0
1639584620000|2021-12-15 16:10:20|404.58|402.78|404.79|402.99|404.79|402.99|404.37|402.57|0
1639584630000|2021-12-15 16:10:30|404.58|402.78|404.37|402.57|404.58|402.78|403.74|401.94|0
1639584640000|2021-12-15 16:10:40|404.68|402.88|404.58|402.78|404.79|402.99|404.58|402.78|0
1639584650000|2021-12-15 16:10:50|404.37|402.57|403.95|402.15|404.37|402.57|403.95|402.15|0
1639584660000|2021-12-15 16:11:00|404.16|402.36|404.16|402.36|404.58|402.78|404.16|402.36|0
1639584670000|2021-12-15 16:11:10|404.26|402.46|404.47|402.67|404.58|402.78|404.26|402.46|0
1639584680000|2021-12-15 16:11:20|404.58|402.78|404.79|402.99|404.79|402.99|404.37|402.57|0
1639584690000|2021-12-15 16:11:30|405|403.2|405|403.2|405.22|403.42|405|403.2|0
1639584700000|2021-12-15 16:11:40|405.43|403.63|405|403.2|405.43|403.63|404.79|402.99|0
1639584710000|2021-12-15 16:11:50|404.79|402.99|404.37|402.57|404.79|402.99|404.37|402.57|0
1639584720000|2021-12-15 16:12:00|404.58|402.78|404.16|402.36|404.79|402.99|404.16|402.36|0
1639584730000|2021-12-15 16:12:10|404.37|402.57|404.37|402.57|404.37|402.57|404.37|402.57|0
1639584740000|2021-12-15 16:12:20|403.95|402.15|403.73|401.93|403.95|402.15|403.73|401.93|0
1639584750000|2021-12-15 16:12:30|403.95|402.15|403.73|401.93|403.95|402.15|403.73|401.93|0
1639584760000|2021-12-15 16:12:40|403.94|402.14|403.31|401.51|403.94|402.14|403.31|401.51|0
1639584770000|2021-12-15 16:12:50|403.1|401.3|403.31|401.51|403.31|401.51|403.1|401.3|0
1639584780000|2021-12-15 16:13:00|403.73|401.93|402.78|400.98|403.73|401.93|402.78|400.98|0
1639584790000|2021-12-15 16:13:10|402.89|401.09|402.46|400.66|402.89|401.09|402.46|400.66|0
1639584800000|2021-12-15 16:13:20|402.25|400.45|402.25|400.45|402.25|400.45|402.25|400.45|0
1639584810000|2021-12-15 16:13:30|402.46|400.66|402.04|400.24|402.46|400.66|402.04|400.24|0
1639584820000|2021-12-15 16:13:40|402.25|400.45|402.04|400.24|402.46|400.66|402.04|400.24|0
1639584830000|2021-12-15 16:13:50|402.25|400.45|402.25|400.45|402.46|400.66|402.25|400.45|0
1639584840000|2021-12-15 16:14:00|402.04|400.24|402.25|400.45|402.25|400.45|402.04|400.24|0
1639584850000|2021-12-15 16:14:10|402.04|400.24|402.25|400.45|402.25|400.45|402.04|400.24|0
1639584860000|2021-12-15 16:14:20|402.04|400.24|402.04|400.24|402.25|400.45|402.04|400.24|0
1639584870000|2021-12-15 16:14:30|401.83|400.03|401.83|400.03|402.25|400.45|401.83|400.03|0
1639584880000|2021-12-15 16:14:40|402.04|400.24|402.46|400.66|402.46|400.66|402.04|400.24|0
1639584890000|2021-12-15 16:14:50|402.25|400.45|402.46|400.66|402.46|400.66|402.25|400.45|0
1639584900000|2021-12-15 16:15:00|402.25|400.45|402.25|400.45|402.25|400.45|402.25|400.45|0
1639584910000|2021-12-15 16:15:10|402.04|400.24|402.04|400.24|402.46|400.66|401.83|400.03|0
1639584920000|2021-12-15 16:15:20|402.46|400.66|402.46|400.66|402.46|400.66|402.25|400.45|0
1639584930000|2021-12-15 16:15:30|402.25|400.45|402.04|400.24|402.25|400.45|402.04|400.24|0
1639584940000|2021-12-15 16:15:40|401.4|399.6|400.56|398.76|401.4|399.6|400.56|398.76|0
1639584950000|2021-12-15 16:15:50|401.19|399.39|401.19|399.39|401.19|399.39|400.77|398.97|0
1639584960000|2021-12-15 16:16:00|401.4|399.6|401.83|400.03|401.83|400.03|401.4|399.6|0
1639584970000|2021-12-15 16:16:10|401.62|399.82|401.62|399.82|401.83|400.03|401.62|399.82|0
1639584980000|2021-12-15 16:16:20|401.83|400.03|401.83|400.03|401.83|400.03|401.62|399.82|0
1639584990000|2021-12-15 16:16:30|401.4|399.6|401.61|399.81|401.62|399.82|401.4|399.6|0
1639585000000|2021-12-15 16:16:40|401.51|399.71|402.25|400.45|402.25|400.45|401.51|399.71|0
1639585010000|2021-12-15 16:16:50|402.04|400.24|402.25|400.45|402.46|400.66|402.04|400.24|0
1639585020000|2021-12-15 16:17:00|402.46|400.66|402.46|400.66|402.46|400.66|402.46|400.66|0
1639585030000|2021-12-15 16:17:10|402.25|400.45|402.25|400.45|402.46|400.66|402.25|400.45|0
1639585040000|2021-12-15 16:17:20|402.04|400.24|401.83|400.03|402.04|400.24|401.83|400.03|0
1639585050000|2021-12-15 16:17:30|401.61|399.81|402.67|400.87|402.67|400.87|401.61|399.81|0
1639585060000|2021-12-15 16:17:40|402.88|401.08|401.61|399.81|402.88|401.08|401.61|399.81|0
1639585070000|2021-12-15 16:17:50|401.5|399.7|401.61|399.81|401.93|400.13|401.5|399.7|0
1639585080000|2021-12-15 16:18:00|401.83|400.03|402.25|400.45|402.25|400.45|401.83|400.03|0
1639585090000|2021-12-15 16:18:10|402.04|400.24|402.25|400.45|402.46|400.66|402.04|400.24|0
1639585100000|2021-12-15 16:18:20|402.04|400.24|402.25|400.45|402.25|400.45|402.04|400.24|0
1639585110000|2021-12-15 16:18:30|402.04|400.24|402.46|400.66|402.46|400.66|402.04|400.24|0
1639585120000|2021-12-15 16:18:40|402.25|400.45|402.04|400.24|402.25|400.45|402.04|400.24|0
1639585130000|2021-12-15 16:18:50|401.82|400.02|401.4|399.6|401.82|400.02|401.4|399.6|0
1639585140000|2021-12-15 16:19:00|401.61|399.81|401.61|399.81|401.61|399.81|401.61|399.81|0
1639585150000|2021-12-15 16:19:10|401.4|399.6|400.98|399.18|401.4|399.6|400.98|399.18|0
1639585160000|2021-12-15 16:19:20|401.19|399.39|400.98|399.18|401.19|399.39|400.77|398.97|0
1639585170000|2021-12-15 16:19:30|401.19|399.39|400.35|398.55|401.19|399.39|400.35|398.55|0
1639585180000|2021-12-15 16:19:40|400.13|398.33|399.92|398.12|400.13|398.33|399.92|398.12|0
1639585190000|2021-12-15 16:19:50|399.71|397.91|400.13|398.33|400.13|398.33|399.71|397.91|0
1639585200000|2021-12-15 16:20:00|400.35|398.55|399.5|397.7|400.35|398.55|399.5|397.7|0
1639585210000|2021-12-15 16:20:10|399.08|397.28|399.92|398.12|399.92|398.12|399.08|397.28|0
1639585220000|2021-12-15 16:20:20|399.71|397.91|400.13|398.33|400.13|398.33|399.71|397.91|0
1639585230000|2021-12-15 16:20:30|400.34|398.54|401.33|399.53|401.33|399.53|400.34|398.54|0
1639585240000|2021-12-15 16:20:40|401.75|399.95|401.54|399.74|401.96|400.16|401.54|399.74|0
1639585250000|2021-12-15 16:20:50|401.75|399.95|402.17|400.37|402.17|400.37|401.75|399.95|0
1639585260000|2021-12-15 16:21:00|401.96|400.16|402.17|400.37|402.17|400.37|401.96|400.16|0
1639585270000|2021-12-15 16:21:10|402.38|400.58|402.38|400.58|402.38|400.58|401.96|400.16|0
1639585280000|2021-12-15 16:21:20|402.59|400.79|402.59|400.79|402.81|401.01|402.38|400.58|0
1639585290000|2021-12-15 16:21:30|402.38|400.58|402.81|401.01|402.81|401.01|402.38|400.58|0
1639585300000|2021-12-15 16:21:40|403.23|401.43|403.44|401.64|403.44|401.64|403.23|401.43|0
1639585310000|2021-12-15 16:21:50|403.65|401.85|403.23|401.43|403.65|401.85|403.23|401.43|0
1639585320000|2021-12-15 16:22:00|403.02|401.22|403.02|401.22|403.23|401.43|403.02|401.22|0
1639585330000|2021-12-15 16:22:10|403.23|401.43|403.23|401.43|403.23|401.43|403.02|401.22|0
1639585340000|2021-12-15 16:22:20|403.44|401.64|403.23|401.43|403.65|401.85|403.23|401.43|0
1639585360000|2021-12-15 16:22:40|403.44|401.64|403.23|401.43|403.44|401.64|403.23|401.43|0
1639585370000|2021-12-15 16:22:50|403.44|401.64|403.86|402.06|403.86|402.06|403.44|401.64|0
1639585380000|2021-12-15 16:23:00|403.65|401.85|404.07|402.27|404.07|402.27|403.65|401.85|0
1639585390000|2021-12-15 16:23:10|403.86|402.06|403.65|401.85|403.86|402.06|403.65|401.85|0
1639585400000|2021-12-15 16:23:20|403.44|401.64|403.44|401.64|403.44|401.64|403.44|401.64|0
1639585410000|2021-12-15 16:23:30|403.23|401.43|403.86|402.06|403.86|402.06|403.23|401.43|0
1639585420000|2021-12-15 16:23:40|404.28|402.48|404.07|402.27|404.28|402.48|404.07|402.27|0
1639585430000|2021-12-15 16:23:50|403.65|401.85|403.65|401.85|403.86|402.06|403.65|401.85|0
1639585440000|2021-12-15 16:24:00|403.86|402.06|404.07|402.27|404.07|402.27|403.86|402.06|0
1639585450000|2021-12-15 16:24:10|403.86|402.06|403.65|401.85|404.07|402.27|403.65|401.85|0
1639585460000|2021-12-15 16:24:20|403.86|402.06|404.28|402.48|404.28|402.48|403.86|402.06|0
1639585470000|2021-12-15 16:24:30|404.07|402.27|404.28|402.48|404.28|402.48|404.07|402.27|0
1639585480000|2021-12-15 16:24:40|403.65|401.85|403.86|402.06|403.86|402.06|403.44|401.64|0
1639585490000|2021-12-15 16:24:50|404.07|402.27|403.86|402.06|404.07|402.27|403.86|402.06|0
1639585500000|2021-12-15 16:25:00|404.07|402.27|404.07|402.27|404.07|402.27|404.07|402.27|0
1639585510000|2021-12-15 16:25:10|404.28|402.48|404.7|402.9|404.71|402.91|404.28|402.48|0
1639585520000|2021-12-15 16:25:20|404.49|402.69|404.92|403.12|404.92|403.12|404.28|402.48|0
1639585530000|2021-12-15 16:25:30|405.34|403.54|404.7|402.9|405.34|403.54|404.7|402.9|0
1639585540000|2021-12-15 16:25:40|404.92|403.12|404.49|402.69|404.92|403.12|404.49|402.69|0
1639585550000|2021-12-15 16:25:50|404.28|402.48|403.86|402.06|404.28|402.48|403.86|402.06|0
1639585560000|2021-12-15 16:26:00|403.65|401.85|403.44|401.64|403.65|401.85|403.44|401.64|0
1639585570000|2021-12-15 16:26:10|403.22|401.42|404.07|402.27|404.07|402.27|403.22|401.42|0
1639585580000|2021-12-15 16:26:20|403.86|402.06|403.44|401.64|403.86|402.06|403.44|401.64|0
1639585590000|2021-12-15 16:26:30|403.65|401.85|403.22|401.42|403.65|401.85|403.22|401.42|0
1639585600000|2021-12-15 16:26:40|403.44|401.64|403.01|401.21|403.44|401.64|403.01|401.21|0
1639585610000|2021-12-15 16:26:50|403.22|401.42|403.22|401.42|403.65|401.85|403.22|401.42|0
1639585620000|2021-12-15 16:27:00|403.43|401.63|403.43|401.63|403.43|401.63|403.43|401.63|0
1639585630000|2021-12-15 16:27:10|403.22|401.42|403.22|401.42|403.22|401.42|403.01|401.21|0
1639585640000|2021-12-15 16:27:20|403.65|401.85|403.86|402.06|403.86|402.06|403.65|401.85|0
1639585650000|2021-12-15 16:27:30|403.65|401.85|403.43|401.63|403.65|401.85|403.43|401.63|0
1639585660000|2021-12-15 16:27:40|403.22|401.42|403.22|401.42|403.22|401.42|403.22|401.42|0
1639585670000|2021-12-15 16:27:50|403.01|401.21|402.38|400.58|403.01|401.21|402.38|400.58|0
1639585680000|2021-12-15 16:28:00|402.17|400.37|402.59|400.79|402.59|400.79|402.17|400.37|0
1639585690000|2021-12-15 16:28:10|402.8|401|402.17|400.37|402.8|401|402.17|400.37|0
1639585700000|2021-12-15 16:28:20|402.8|401|402.59|400.79|402.8|401|402.59|400.79|0
1639585710000|2021-12-15 16:28:30|402.69|400.89|402.59|400.79|402.69|400.89|402.59|400.79|0
1639585720000|2021-12-15 16:28:40|402.38|400.58|403.01|401.21|403.01|401.21|402.38|400.58|0
1639585730000|2021-12-15 16:28:50|403.22|401.42|403.01|401.21|403.22|401.42|403.01|401.21|0
1639585740000|2021-12-15 16:29:00|402.59|400.79|402.38|400.58|402.59|400.79|402.17|400.37|0
1639585750000|2021-12-15 16:29:10|402.17|400.37|402.38|400.58|402.38|400.58|402.17|400.37|0
1639585760000|2021-12-15 16:29:20|402.59|400.79|402.17|400.37|402.59|400.79|402.17|400.37|0
1639585770000|2021-12-15 16:29:30|401.74|399.94|402.16|400.36|402.16|400.36|401.74|399.94|0
1639585780000|2021-12-15 16:29:40|402.38|400.58|402.16|400.36|402.38|400.58|402.16|400.36|0
1639585790000|2021-12-15 16:29:50|402.59|400.79|402.16|400.36|402.59|400.79|402.16|400.36|0
1639585800000|2021-12-15 16:30:00|401.95|400.15|401.95|400.15|401.95|400.15|401.95|400.15|0
1639585810000|2021-12-15 16:30:10|401.74|399.94|401.74|399.94|402.38|400.58|401.74|399.94|0
1639585820000|2021-12-15 16:30:20|401.95|400.15|401.53|399.73|401.95|400.15|401.53|399.73|0
1639585830000|2021-12-15 16:30:30|401.32|399.52|401.11|399.31|401.53|399.73|401.11|399.31|0
1639585840000|2021-12-15 16:30:40|400.9|399.1|401.53|399.73|401.53|399.73|400.9|399.1|0
1639585850000|2021-12-15 16:30:50|401.32|399.52|401|399.2|401.32|399.52|401|399.2|0
1639585860000|2021-12-15 16:31:00|400.9|399.1|400.27|398.47|400.9|399.1|400.27|398.47|0
1639585870000|2021-12-15 16:31:10|400.26|398.46|400.48|398.68|400.48|398.68|400.05|398.25|0
1639585880000|2021-12-15 16:31:20|400.26|398.46|399.9|398.1|400.69|398.89|399.69|397.89|0
1639585890000|2021-12-15 16:31:30|400.11|398.31|400.11|398.31|400.11|398.31|400.11|398.31|0
1639585900000|2021-12-15 16:31:40|399.9|398.1|400.46|398.66|400.67|398.87|399.69|397.89|0
1639585910000|2021-12-15 16:31:50|400.25|398.45|400.25|398.45|400.25|398.45|400.04|398.24|0
1639585920000|2021-12-15 16:32:00|400.46|398.66|400.46|398.66|400.46|398.66|400.25|398.45|0
1639585930000|2021-12-15 16:32:10|400.25|398.45|400.46|398.66|400.46|398.66|400.25|398.45|0
1639585940000|2021-12-15 16:32:20|401.09|399.29|401.3|399.5|401.3|399.5|401.09|399.29|0
1639585950000|2021-12-15 16:32:30|401.51|399.71|401.51|399.71|401.72|399.92|401.51|399.71|0
1639585960000|2021-12-15 16:32:40|401.09|399.29|400.25|398.45|401.09|399.29|400.25|398.45|0
1639585970000|2021-12-15 16:32:50|400.04|398.24|398.56|396.76|400.04|398.24|398.56|396.76|0
1639585980000|2021-12-15 16:33:00|398.35|396.55|398.35|396.55|398.56|396.76|398.14|396.34|0
1639585990000|2021-12-15 16:33:10|397.72|395.92|397.93|396.13|398.35|396.55|397.72|395.92|0
1639586000000|2021-12-15 16:33:20|398.14|396.34|398.35|396.55|398.35|396.55|398.14|396.34|0
1639586010000|2021-12-15 16:33:30|398.77|396.97|398.77|396.97|398.77|396.97|398.56|396.76|0
1639586020000|2021-12-15 16:33:40|398.56|396.76|399.19|397.39|399.19|397.39|398.56|396.76|0
1639586030000|2021-12-15 16:33:50|398.98|397.18|398.98|397.18|399.4|397.6|398.98|397.18|0
1639586040000|2021-12-15 16:34:00|399.19|397.39|398.56|396.76|399.4|397.6|398.56|396.76|0
1639586050000|2021-12-15 16:34:10|398.77|396.97|398.56|396.76|398.77|396.97|398.56|396.76|0
1639586060000|2021-12-15 16:34:20|398.77|396.97|398.98|397.18|398.98|397.18|398.77|396.97|0
1639586070000|2021-12-15 16:34:30|399.08|397.28|398.98|397.18|399.82|398.02|398.98|397.18|0
1639586080000|2021-12-15 16:34:40|399.19|397.39|399.4|397.6|399.4|397.6|399.19|397.39|0
1639586090000|2021-12-15 16:34:50|399.61|397.81|399.08|397.28|399.61|397.81|399.08|397.28|0
1639586100000|2021-12-15 16:35:00|399.19|397.39|399.61|397.81|399.61|397.81|398.98|397.18|0
1639586110000|2021-12-15 16:35:10|399.19|397.39|398.77|396.97|399.19|397.39|398.77|396.97|0
1639586120000|2021-12-15 16:35:20|398.56|396.76|398.56|396.76|398.56|396.76|398.56|396.76|0
1639586130000|2021-12-15 16:35:30|398.77|396.97|398.56|396.76|398.77|396.97|398.56|396.76|0
1639586140000|2021-12-15 16:35:40|398.77|396.97|398.56|396.76|398.77|396.97|398.56|396.76|0
1639586150000|2021-12-15 16:35:50|398.98|397.18|398.98|397.18|399.4|397.6|398.98|397.18|0
1639586160000|2021-12-15 16:36:00|398.77|396.97|398.14|396.34|398.77|396.97|398.14|396.34|0
1639586170000|2021-12-15 16:36:10|397.93|396.13|397.72|395.92|397.93|396.13|397.72|395.92|0
1639586180000|2021-12-15 16:36:20|397.51|395.71|398.14|396.34|398.14|396.34|397.51|395.71|0
1639586190000|2021-12-15 16:36:30|397.72|395.92|397.3|395.5|397.72|395.92|397.3|395.5|0
1639586200000|2021-12-15 16:36:40|397.09|395.29|397.51|395.71|397.51|395.71|397.09|395.29|0
1639586210000|2021-12-15 16:36:50|397.09|395.29|397.51|395.71|397.51|395.71|397.09|395.29|0
1639586220000|2021-12-15 16:37:00|397.4|395.6|397.09|395.29|397.4|395.6|396.88|395.08|0
1639586230000|2021-12-15 16:37:10|396.88|395.08|397.3|395.5|397.3|395.5|396.88|395.08|0
1639586240000|2021-12-15 16:37:20|397.72|395.92|397.51|395.71|397.72|395.92|397.3|395.5|0
1639586250000|2021-12-15 16:37:30|397.93|396.13|397.93|396.13|398.56|396.76|397.93|396.13|0
1639586260000|2021-12-15 16:37:40|397.72|395.92|397.93|396.13|397.93|396.13|397.51|395.71|0
1639586270000|2021-12-15 16:37:50|398.35|396.55|397.93|396.13|398.35|396.55|397.93|396.13|0
1639586280000|2021-12-15 16:38:00|398.14|396.34|398.14|396.34|398.14|396.34|398.14|396.34|0
1639586290000|2021-12-15 16:38:10|397.93|396.13|398.14|396.34|398.14|396.34|397.93|396.13|0
1639586300000|2021-12-15 16:38:20|397.72|395.92|397.72|395.92|397.72|395.92|397.51|395.71|0
1639586310000|2021-12-15 16:38:30|397.51|395.71|397.93|396.13|397.93|396.13|397.51|395.71|0
1639586320000|2021-12-15 16:38:40|397.72|395.92|398.35|396.55|398.35|396.55|397.72|395.92|0
1639586330000|2021-12-15 16:38:50|398.56|396.76|398.77|396.97|398.77|396.97|398.35|396.55|0
1639586340000|2021-12-15 16:39:00|398.35|396.55|398.35|396.55|398.35|396.55|398.35|396.55|0
1639586350000|2021-12-15 16:39:10|398.77|396.97|398.77|396.97|398.77|396.97|398.77|396.97|0
1639586360000|2021-12-15 16:39:20|399.19|397.39|399.4|397.6|399.4|397.6|399.19|397.39|0
1639586370000|2021-12-15 16:39:30|399.61|397.81|399.19|397.39|399.82|398.02|399.19|397.39|0
1639586380000|2021-12-15 16:39:40|398.98|397.18|398.56|396.76|398.98|397.18|398.56|396.76|0
1639586390000|2021-12-15 16:39:50|398.35|396.55|398.35|396.55|398.56|396.76|398.35|396.55|0
1639586400000|2021-12-15 16:40:00|398.56|396.76|398.35|396.55|398.56|396.76|398.14|396.34|0
1639586410000|2021-12-15 16:40:10|397.93|396.13|397.93|396.13|397.93|396.13|397.93|396.13|0
1639586420000|2021-12-15 16:40:20|397.72|395.92|397.72|395.92|397.72|395.92|397.51|395.71|0
1639586430000|2021-12-15 16:40:30|397.51|395.71|397.51|395.71|397.51|395.71|397.51|395.71|0
1639586440000|2021-12-15 16:40:40|397.3|395.5|397.3|395.5|397.51|395.71|397.3|395.5|0
1639586450000|2021-12-15 16:40:50|397.19|395.39|397.09|395.29|397.19|395.39|397.09|395.29|0
1639586460000|2021-12-15 16:41:00|397.3|395.5|397.51|395.71|397.51|395.71|397.09|395.29|0
1639586470000|2021-12-15 16:41:10|397.72|395.92|398.14|396.34|398.14|396.34|397.72|395.92|0
1639586480000|2021-12-15 16:41:20|397.93|396.13|398.14|396.34|398.14|396.34|397.93|396.13|0
1639586490000|2021-12-15 16:41:30|397.93|396.13|398.35|396.55|398.35|396.55|397.93|396.13|0
1639586500000|2021-12-15 16:41:40|398.77|396.97|398.35|396.55|398.77|396.97|398.14|396.34|0
1639586510000|2021-12-15 16:41:50|398.24|396.44|397.72|395.92|398.24|396.44|397.72|395.92|0
1639586520000|2021-12-15 16:42:00|397.93|396.13|397.93|396.13|398.14|396.34|397.93|396.13|0
1639586530000|2021-12-15 16:42:10|397.72|395.92|397.51|395.71|397.72|395.92|397.51|395.71|0
1639586540000|2021-12-15 16:42:20|397.72|395.92|396.88|395.08|397.72|395.92|396.88|395.08|0
1639586550000|2021-12-15 16:42:30|397.08|395.28|397.29|395.49|397.29|395.49|397.08|395.28|0
1639586560000|2021-12-15 16:42:40|397.08|395.28|396.67|394.87|397.08|395.28|396.67|394.87|0
1639586570000|2021-12-15 16:42:50|396.46|394.66|396.87|395.07|396.87|395.07|396.46|394.66|0
1639586580000|2021-12-15 16:43:00|396.46|394.66|396.66|394.86|396.66|394.86|396.46|394.66|0
1639586590000|2021-12-15 16:43:10|396.77|394.97|398.55|396.75|398.55|396.75|396.77|394.97|0
1639586600000|2021-12-15 16:43:20|398.76|396.96|399.4|397.6|399.4|397.6|398.76|396.96|0
1639586610000|2021-12-15 16:43:30|399.19|397.39|399.18|397.38|399.4|397.6|399.18|397.38|0
1639586620000|2021-12-15 16:43:40|399.08|397.28|399.4|397.6|399.61|397.81|398.97|397.17|0
1639586630000|2021-12-15 16:43:50|399.61|397.81|399.39|397.59|399.61|397.81|399.18|397.38|0
1639586640000|2021-12-15 16:44:00|398.97|397.17|399.18|397.38|399.18|397.38|398.97|397.17|0
1639586650000|2021-12-15 16:44:10|399.82|398.02|399.6|397.8|399.82|398.02|399.6|397.8|0
1639586660000|2021-12-15 16:44:20|399.39|397.59|398.97|397.17|399.39|397.59|398.97|397.17|0
1639586670000|2021-12-15 16:44:30|398.76|396.96|399.18|397.38|399.18|397.38|398.76|396.96|0
1639586680000|2021-12-15 16:44:40|398.97|397.17|399.6|397.8|399.6|397.8|398.97|397.17|0
1639586690000|2021-12-15 16:44:50|399.81|398.01|399.39|397.59|399.81|398.01|399.39|397.59|0
1639586700000|2021-12-15 16:45:00|399.6|397.8|399.39|397.59|399.6|397.8|399.18|397.38|0
1639586710000|2021-12-15 16:45:10|399.6|397.8|398.97|397.17|399.6|397.8|398.97|397.17|0
1639586720000|2021-12-15 16:45:20|399.18|397.38|399.18|397.38|399.39|397.59|399.18|397.38|0
1639586730000|2021-12-15 16:45:30|399.6|397.8|399.6|397.8|399.6|397.8|399.39|397.59|0
1639586740000|2021-12-15 16:45:40|399.81|398.01|400.02|398.22|400.02|398.22|399.81|398.01|0
1639586750000|2021-12-15 16:45:50|399.81|398.01|399.6|397.8|400.02|398.22|399.6|397.8|0
1639586760000|2021-12-15 16:46:00|399.81|398.01|399.18|397.38|399.81|398.01|399.18|397.38|0
1639586770000|2021-12-15 16:46:10|399.39|397.59|399.6|397.8|399.6|397.8|399.18|397.38|0
1639586780000|2021-12-15 16:46:20|399.49|397.69|399.18|397.38|399.6|397.8|399.18|397.38|0
1639586790000|2021-12-15 16:46:30|399.39|397.59|399.39|397.59|399.39|397.59|399.18|397.38|0
1639586800000|2021-12-15 16:46:40|399.18|397.38|398.97|397.17|399.18|397.38|398.97|397.17|0
1639586810000|2021-12-15 16:46:50|398.86|397.06|398.97|397.17|398.97|397.17|398.76|396.96|0
1639586820000|2021-12-15 16:47:00|398.76|396.96|399.18|397.38|399.18|397.38|398.76|396.96|0
1639586830000|2021-12-15 16:47:10|398.97|397.17|399.39|397.59|399.39|397.59|398.97|397.17|0
1639586840000|2021-12-15 16:47:20|399.18|397.38|398.97|397.17|399.39|397.59|398.97|397.17|0
1639586850000|2021-12-15 16:47:30|398.76|396.96|398.76|396.96|398.76|396.96|398.55|396.75|0
1639586860000|2021-12-15 16:47:40|399.18|397.38|398.97|397.17|399.18|397.38|398.97|397.17|0
1639586870000|2021-12-15 16:47:50|398.76|396.96|398.76|396.96|398.76|396.96|398.76|396.96|0
1639586880000|2021-12-15 16:48:00|399.18|397.38|399.18|397.38|399.39|397.59|399.18|397.38|0
1639586890000|2021-12-15 16:48:10|399.81|398.01|399.6|397.8|399.81|398.01|399.39|397.59|0
1639586900000|2021-12-15 16:48:20|399.81|398.01|400.02|398.22|400.02|398.22|399.81|398.01|0
1639586910000|2021-12-15 16:48:30|399.81|398.01|399.81|398.01|399.81|398.01|399.6|397.8|0
1639586920000|2021-12-15 16:48:40|399.6|397.8|399.6|397.8|399.81|398.01|399.39|397.59|0
1639586930000|2021-12-15 16:48:50|399.81|398.01|400.23|398.43|400.23|398.43|399.81|398.01|0
1639586940000|2021-12-15 16:49:00|400.02|398.22|400.23|398.43|400.23|398.43|399.81|398.01|0
1639586950000|2021-12-15 16:49:10|400.54|398.74|400.65|398.85|400.86|399.06|400.54|398.74|0
1639586960000|2021-12-15 16:49:20|401.07|399.27|400.65|398.85|401.07|399.27|400.65|398.85|0
1639586970000|2021-12-15 16:49:30|401.07|399.27|401.5|399.7|401.5|399.7|401.07|399.27|0
1639586980000|2021-12-15 16:49:40|401.92|400.12|401.71|399.91|401.92|400.12|401.71|399.91|0
1639586990000|2021-12-15 16:49:50|401.49|399.69|401.49|399.69|401.49|399.69|401.28|399.48|0
1639587000000|2021-12-15 16:50:00|401.28|399.48|401.92|400.12|401.92|400.12|401.28|399.48|0
1639587010000|2021-12-15 16:50:10|401.21|399.41|401.21|399.41|401.42|399.62|401.21|399.41|0
1639587020000|2021-12-15 16:50:20|401.42|399.62|401.64|399.84|401.64|399.84|401.42|399.62|0
1639587030000|2021-12-15 16:50:30|401.42|399.62|401.21|399.41|401.64|399.84|401.21|399.41|0
1639587040000|2021-12-15 16:50:40|400.79|398.99|400.16|398.36|400.79|398.99|400.16|398.36|0
1639587050000|2021-12-15 16:50:50|399.95|398.15|399.84|398.04|399.95|398.15|399.84|398.04|0
1639587060000|2021-12-15 16:51:00|399.52|397.72|399.52|397.72|399.52|397.72|399.31|397.51|0
1639587070000|2021-12-15 16:51:10|399.31|397.51|398.89|397.09|399.31|397.51|398.89|397.09|0
1639587090000|2021-12-15 16:51:30|399.1|397.3|399.73|397.93|399.73|397.93|398.89|397.09|0
1639587100000|2021-12-15 16:51:40|399.52|397.72|399.73|397.93|399.73|397.93|399.52|397.72|0
1639587110000|2021-12-15 16:51:50|399.95|398.15|399.95|398.15|399.95|398.15|399.73|397.93|0
1639587120000|2021-12-15 16:52:00|400.16|398.36|400.79|398.99|400.79|398.99|400.16|398.36|0
1639587130000|2021-12-15 16:52:10|400.58|398.78|400.37|398.57|400.58|398.78|400.37|398.57|0
1639587140000|2021-12-15 16:52:20|400.16|398.36|400.37|398.57|400.79|398.99|400.16|398.36|0
1639587150000|2021-12-15 16:52:30|400.16|398.36|400.58|398.78|400.58|398.78|400.16|398.36|0
1639587160000|2021-12-15 16:52:40|400.79|398.99|400.58|398.78|400.79|398.99|400.58|398.78|0
1639587170000|2021-12-15 16:52:50|400.79|398.99|400.79|398.99|401|399.2|400.79|398.99|0
1639587180000|2021-12-15 16:53:00|400.58|398.78|400.58|398.78|400.79|398.99|400.58|398.78|0
1639587190000|2021-12-15 16:53:10|400.37|398.57|400.16|398.36|400.37|398.57|400.16|398.36|0
1639587200000|2021-12-15 16:53:20|400.15|398.35|400.37|398.57|400.37|398.57|399.94|398.14|0
1639587210000|2021-12-15 16:53:30|400.79|398.99|401|399.2|401|399.2|400.79|398.99|0
1639587220000|2021-12-15 16:53:40|400.79|398.99|401.21|399.41|401.42|399.62|400.79|398.99|0
1639587230000|2021-12-15 16:53:50|401.42|399.62|401.42|399.62|401.63|399.83|401.42|399.62|0
1639587240000|2021-12-15 16:54:00|401.21|399.41|401.63|399.83|401.63|399.83|401.21|399.41|0
1639587250000|2021-12-15 16:54:10|401.84|400.04|401.63|399.83|401.84|400.04|401.63|399.83|0
1639587260000|2021-12-15 16:54:20|401.52|399.72|400.79|398.99|401.52|399.72|400.79|398.99|0
1639587270000|2021-12-15 16:54:30|401|399.2|401.63|399.83|401.63|399.83|400.79|398.99|0
1639587280000|2021-12-15 16:54:40|401.84|400.04|402.27|400.47|402.27|400.47|401.84|400.04|0
1639587290000|2021-12-15 16:54:50|402.05|400.25|401.84|400.04|402.05|400.25|401.84|400.04|0
1639587300000|2021-12-15 16:55:00|401.63|399.83|401.63|399.83|401.63|399.83|401.63|399.83|0
1639587310000|2021-12-15 16:55:10|401.84|400.04|401.63|399.83|401.84|400.04|401.63|399.83|0
1639587320000|2021-12-15 16:55:20|401.84|400.04|402.48|400.68|402.48|400.68|401.84|400.04|0
1639587330000|2021-12-15 16:55:30|402.69|400.89|402.69|400.89|402.69|400.89|402.48|400.68|0
1639587340000|2021-12-15 16:55:40|402.48|400.68|402.69|400.89|402.69|400.89|402.26|400.46|0
1639587350000|2021-12-15 16:55:50|402.26|400.46|401.84|400.04|402.26|400.46|401.84|400.04|0
1639587360000|2021-12-15 16:56:00|402.05|400.25|401.42|399.62|402.05|400.25|401.42|399.62|0
1639587370000|2021-12-15 16:56:10|401|399.2|401|399.2|401|399.2|401|399.2|0
1639587380000|2021-12-15 16:56:20|400.79|398.99|401|399.2|401.21|399.41|400.79|398.99|0
1639587390000|2021-12-15 16:56:30|400.79|398.99|400.57|398.77|401|399.2|400.57|398.77|0
1639587400000|2021-12-15 16:56:40|400.79|398.99|401|399.2|401|399.2|400.79|398.99|0
1639587410000|2021-12-15 16:56:50|400.57|398.77|400.78|398.98|400.78|398.98|400.57|398.77|0
1639587420000|2021-12-15 16:57:00|400.57|398.77|400.36|398.56|400.57|398.77|400.36|398.56|0
1639587430000|2021-12-15 16:57:10|400.57|398.77|400.36|398.56|400.57|398.77|400.36|398.56|0
1639587440000|2021-12-15 16:57:20|400.57|398.77|400.78|398.98|401|399.2|400.57|398.77|0
1639587450000|2021-12-15 16:57:30|400.57|398.77|400.78|398.98|401|399.2|400.57|398.77|0
1639587460000|2021-12-15 16:57:40|400.57|398.77|400.57|398.77|400.57|398.77|400.57|398.77|0
1639587470000|2021-12-15 16:57:50|400.36|398.56|400.36|398.56|400.36|398.56|400.15|398.35|0
1639587480000|2021-12-15 16:58:00|400.15|398.35|400.04|398.24|400.15|398.35|400.04|398.24|0
1639587490000|2021-12-15 16:58:10|399.94|398.14|400.78|398.98|400.78|398.98|399.94|398.14|0
1639587500000|2021-12-15 16:58:20|400.99|399.19|401.63|399.83|401.84|400.04|400.99|399.19|0
1639587510000|2021-12-15 16:58:30|401.21|399.41|401.21|399.41|401.21|399.41|400.99|399.19|0
1639587520000|2021-12-15 16:58:40|400.99|399.19|400.99|399.19|401.21|399.41|400.99|399.19|0
1639587530000|2021-12-15 16:58:50|400.78|398.98|400.57|398.77|400.78|398.98|400.57|398.77|0
1639587540000|2021-12-15 16:59:00|400.78|398.98|401.42|399.62|401.42|399.62|400.78|398.98|0
1639587550000|2021-12-15 16:59:10|401.21|399.41|401.21|399.41|401.21|399.41|400.99|399.19|0
1639587560000|2021-12-15 16:59:20|401.42|399.62|401.42|399.62|401.42|399.62|401.21|399.41|0
1639587570000|2021-12-15 16:59:30|401.21|399.41|401.63|399.83|401.63|399.83|401.21|399.41|0
1639587580000|2021-12-15 16:59:40|401.84|400.04|401.42|399.62|401.84|400.04|401.42|399.62|0
1639587590000|2021-12-15 16:59:50|401.2|399.4|401.2|399.4|401.2|399.4|400.78|398.98|0
1639587600000|2021-12-15 17:00:00|400.78|398.98|400.99|399.19|400.99|399.19|400.36|398.56|0
1639587610000|2021-12-15 17:00:10|402.05|400.25|402.47|400.67|402.47|400.67|402.05|400.25|0
1639587620000|2021-12-15 17:00:20|402.26|400.46|402.9|401.1|402.9|401.1|402.26|400.46|0
1639587630000|2021-12-15 17:00:30|402.79|400.99|403.32|401.52|403.32|401.52|402.79|400.99|0
1639587640000|2021-12-15 17:00:40|403.11|401.31|403.53|401.73|403.53|401.73|403.11|401.31|0
1639587650000|2021-12-15 17:00:50|403.32|401.52|403.53|401.73|403.53|401.73|403.32|401.52|0
1639587660000|2021-12-15 17:01:00|403.11|401.31|402.89|401.09|403.11|401.31|402.89|401.09|0
1639587670000|2021-12-15 17:01:10|403.11|401.31|402.47|400.67|403.11|401.31|402.47|400.67|0
1639587680000|2021-12-15 17:01:20|402.68|400.88|403.11|401.31|403.11|401.31|402.68|400.88|0
1639587690000|2021-12-15 17:01:30|403.32|401.52|403.32|401.52|403.32|401.52|403.32|401.52|0
1639587700000|2021-12-15 17:01:40|403.11|401.31|402.89|401.09|403.32|401.52|402.89|401.09|0
1639587710000|2021-12-15 17:01:50|403.32|401.52|402.89|401.09|403.32|401.52|402.89|401.09|0
1639587720000|2021-12-15 17:02:00|403.11|401.31|403.11|401.31|403.11|401.31|402.89|401.09|0
1639587730000|2021-12-15 17:02:10|402.89|401.09|402.47|400.67|402.89|401.09|402.26|400.46|0
1639587740000|2021-12-15 17:02:20|402.26|400.46|402.89|401.09|402.89|401.09|402.26|400.46|0
1639587750000|2021-12-15 17:02:30|402.68|400.88|402.89|401.09|402.89|401.09|402.68|400.88|0
1639587760000|2021-12-15 17:02:40|403.1|401.3|403.1|401.3|403.1|401.3|403.1|401.3|0
1639587770000|2021-12-15 17:02:50|403.32|401.52|402.89|401.09|403.32|401.52|402.89|401.09|0
1639587780000|2021-12-15 17:03:00|403.1|401.3|403.53|401.73|403.53|401.73|403.1|401.3|0
1639587790000|2021-12-15 17:03:10|403.32|401.52|403.32|401.52|403.53|401.73|403.32|401.52|0
1639587800000|2021-12-15 17:03:20|402.89|401.09|402.89|401.09|402.89|401.09|402.68|400.88|0
1639587810000|2021-12-15 17:03:30|403.1|401.3|403.32|401.52|403.32|401.52|403.1|401.3|0
1639587820000|2021-12-15 17:03:40|403.21|401.41|403.74|401.94|403.74|401.94|403.21|401.41|0
1639587830000|2021-12-15 17:03:50|403.53|401.73|403.53|401.73|403.74|401.94|403.53|401.73|0
1639587840000|2021-12-15 17:04:00|403.32|401.52|403.53|401.73|403.53|401.73|403.31|401.51|0
1639587850000|2021-12-15 17:04:10|403.31|401.51|403.74|401.94|403.74|401.94|403.31|401.51|0
1639587860000|2021-12-15 17:04:20|403.53|401.73|403.53|401.73|403.74|401.94|403.53|401.73|0
1639587870000|2021-12-15 17:04:30|403.31|401.51|403.31|401.51|403.31|401.51|403.31|401.51|0
1639587880000|2021-12-15 17:04:40|403.53|401.73|403.53|401.73|403.53|401.73|403.42|401.62|0
1639587890000|2021-12-15 17:04:50|403.95|402.15|403.53|401.73|403.95|402.15|403.53|401.73|0
1639587900000|2021-12-15 17:05:00|403.74|401.94|403.74|401.94|403.95|402.15|403.74|401.94|0
1639587910000|2021-12-15 17:05:10|403.53|401.73|403.95|402.15|403.95|402.15|403.53|401.73|0
1639587920000|2021-12-15 17:05:20|403.74|401.94|403.1|401.3|403.74|401.94|403.1|401.3|0
1639587930000|2021-12-15 17:05:30|402.89|401.09|402.89|401.09|402.89|401.09|402.89|401.09|0
1639587940000|2021-12-15 17:05:40|402.47|400.67|402.47|400.67|402.68|400.88|402.26|400.46|0
1639587950000|2021-12-15 17:05:50|402.26|400.46|402.47|400.67|402.47|400.67|402.04|400.24|0
1639587960000|2021-12-15 17:06:00|402.68|400.88|402.68|400.88|402.68|400.88|402.47|400.67|0
1639587970000|2021-12-15 17:06:10|402.26|400.46|402.68|400.88|402.68|400.88|402.26|400.46|0
1639587980000|2021-12-15 17:06:20|402.26|400.46|402.04|400.24|402.26|400.46|401.83|400.03|0
1639587990000|2021-12-15 17:06:30|402.26|400.46|402.26|400.46|402.26|400.46|402.26|400.46|0
1639588000000|2021-12-15 17:06:40|402.68|400.88|402.47|400.67|402.68|400.88|402.47|400.67|0
1639588010000|2021-12-15 17:06:50|402.68|400.88|402.47|400.67|402.68|400.88|402.26|400.46|0
1639588020000|2021-12-15 17:07:00|402.25|400.45|401.62|399.82|402.25|400.45|401.62|399.82|0
1639588030000|2021-12-15 17:07:10|401.83|400.03|401.41|399.61|401.83|400.03|401.41|399.61|0
1639588040000|2021-12-15 17:07:20|401.2|399.4|401.51|399.71|401.51|399.71|401.2|399.4|0
1639588050000|2021-12-15 17:07:30|401.41|399.61|402.04|400.24|402.04|400.24|401.41|399.61|0
1639588060000|2021-12-15 17:07:40|402.47|400.67|402.25|400.45|402.89|401.09|402.25|400.45|0
1639588070000|2021-12-15 17:07:50|401.83|400.03|400.99|399.19|401.83|400.03|400.99|399.19|0
1639588080000|2021-12-15 17:08:00|400.78|398.98|400.78|398.98|400.99|399.19|400.78|398.98|0
1639588090000|2021-12-15 17:08:10|400.56|398.76|400.56|398.76|400.56|398.76|400.35|398.55|0
1639588100000|2021-12-15 17:08:20|400.35|398.55|399.72|397.92|400.35|398.55|399.72|397.92|0
1639588110000|2021-12-15 17:08:30|399.51|397.71|399.93|398.13|400.14|398.34|399.51|397.71|0
1639588120000|2021-12-15 17:08:40|400.35|398.55|400.35|398.55|400.56|398.76|400.35|398.55|0
1639588130000|2021-12-15 17:08:50|400.56|398.76|400.88|399.08|400.99|399.19|400.56|398.76|0
1639588140000|2021-12-15 17:09:00|400.77|398.97|401.2|399.4|401.2|399.4|400.77|398.97|0
1639588150000|2021-12-15 17:09:10|400.99|399.19|400.99|399.19|400.99|399.19|400.99|399.19|0
1639588160000|2021-12-15 17:09:20|401.41|399.61|400.77|398.97|401.41|399.61|400.77|398.97|0
1639588170000|2021-12-15 17:09:30|400.35|398.55|400.14|398.34|400.35|398.55|400.14|398.34|0
1639588180000|2021-12-15 17:09:40|400.56|398.76|400.35|398.55|400.56|398.76|400.35|398.55|0
1639588190000|2021-12-15 17:09:50|400.56|398.76|400.35|398.55|400.77|398.97|400.35|398.55|0
1639588200000|2021-12-15 17:10:00|400.77|398.97|400.35|398.55|400.77|398.97|400.35|398.55|0
1639588210000|2021-12-15 17:10:10|400.14|398.34|400.24|398.44|400.35|398.55|400.14|398.34|0
1639588220000|2021-12-15 17:10:20|400.14|398.34|400.35|398.55|400.35|398.55|399.93|398.13|0
1639588230000|2021-12-15 17:10:30|400.14|398.34|400.56|398.76|400.77|398.97|400.14|398.34|0
1639588240000|2021-12-15 17:10:40|400.77|398.97|400.77|398.97|400.77|398.97|400.77|398.97|0
1639588250000|2021-12-15 17:10:50|400.56|398.76|400.56|398.76|400.56|398.76|400.56|398.76|0
1639588260000|2021-12-15 17:11:00|400.77|398.97|401.41|399.61|401.41|399.61|400.77|398.97|0
1639588270000|2021-12-15 17:11:10|400.98|399.18|400.98|399.18|401.19|399.39|400.98|399.18|0
1639588280000|2021-12-15 17:11:20|401.19|399.39|401.19|399.39|401.19|399.39|400.98|399.18|0
1639588290000|2021-12-15 17:11:30|401.41|399.61|400.56|398.76|401.41|399.61|400.56|398.76|0
1639588300000|2021-12-15 17:11:40|400.35|398.55|400.14|398.34|400.35|398.55|400.14|398.34|0
1639588320000|2021-12-15 17:12:00|400.56|398.76|400.14|398.34|400.56|398.76|400.14|398.34|0
1639588330000|2021-12-15 17:12:10|400.56|398.76|400.56|398.76|400.56|398.76|400.35|398.55|0
1639588340000|2021-12-15 17:12:20|400.77|398.97|401.19|399.39|401.19|399.39|400.77|398.97|0
1639588350000|2021-12-15 17:12:30|400.77|398.97|400.14|398.34|400.77|398.97|400.14|398.34|0
1639588360000|2021-12-15 17:12:40|400.35|398.55|400.98|399.18|400.98|399.18|400.35|398.55|0
1639588370000|2021-12-15 17:12:50|400.77|398.97|400.77|398.97|400.87|399.07|400.77|398.97|0
1639588380000|2021-12-15 17:13:00|400.98|399.18|400.77|398.97|400.98|399.18|400.77|398.97|0
1639588390000|2021-12-15 17:13:10|400.98|399.18|400.35|398.55|400.98|399.18|400.35|398.55|0
1639588400000|2021-12-15 17:13:20|400.77|398.97|400.77|398.97|400.77|398.97|400.56|398.76|0
1639588410000|2021-12-15 17:13:30|401.19|399.39|400.98|399.18|401.19|399.39|400.98|399.18|0
1639588420000|2021-12-15 17:13:40|400.77|398.97|400.98|399.18|400.98|399.18|400.77|398.97|0
1639588430000|2021-12-15 17:13:50|400.77|398.97|400.98|399.18|400.98|399.18|400.77|398.97|0
1639588440000|2021-12-15 17:14:00|400.56|398.76|400.14|398.34|400.56|398.76|400.14|398.34|0
1639588450000|2021-12-15 17:14:10|400.35|398.55|400.14|398.34|400.35|398.55|400.14|398.34|0
1639588460000|2021-12-15 17:14:20|400.35|398.55|400.45|398.65|400.56|398.76|400.35|398.55|0
1639588470000|2021-12-15 17:14:30|400.14|398.34|400.14|398.34|400.14|398.34|399.71|397.91|0
1639588480000|2021-12-15 17:14:40|399.71|397.91|399.71|397.91|399.71|397.91|399.71|397.91|0
1639588490000|2021-12-15 17:14:50|399.92|398.12|399.92|398.12|400.14|398.34|399.92|398.12|0
1639588500000|2021-12-15 17:15:00|400.35|398.55|399.81|398.01|400.35|398.55|399.81|398.01|0
1639588510000|2021-12-15 17:15:10|399.92|398.12|399.5|397.7|399.92|398.12|399.5|397.7|0
1639588520000|2021-12-15 17:15:20|399.71|397.91|399.5|397.7|399.71|397.91|399.5|397.7|0
1639588530000|2021-12-15 17:15:30|399.71|397.91|399.5|397.7|399.71|397.91|399.5|397.7|0
1639588540000|2021-12-15 17:15:40|399.71|397.91|399.29|397.49|399.71|397.91|399.29|397.49|0
1639588550000|2021-12-15 17:15:50|399.08|397.28|399.29|397.49|399.29|397.49|399.08|397.28|0
1639588560000|2021-12-15 17:16:00|399.5|397.7|399.5|397.7|399.5|397.7|399.29|397.49|0
1639588570000|2021-12-15 17:16:10|399.29|397.49|399.29|397.49|399.29|397.49|399.29|397.49|0
1639588580000|2021-12-15 17:16:20|399.5|397.7|398.87|397.07|399.5|397.7|398.87|397.07|0
1639588590000|2021-12-15 17:16:30|399.08|397.28|399.08|397.28|399.08|397.28|398.87|397.07|0
1639588600000|2021-12-15 17:16:40|398.87|397.07|398.87|397.07|398.87|397.07|398.87|397.07|0
1639588610000|2021-12-15 17:16:50|398.66|396.86|398.87|397.07|398.87|397.07|398.66|396.86|0
1639588620000|2021-12-15 17:17:00|398.45|396.65|399.08|397.28|399.08|397.28|398.45|396.65|0
1639588630000|2021-12-15 17:17:10|399.5|397.7|399.29|397.49|399.5|397.7|399.29|397.49|0
1639588640000|2021-12-15 17:17:20|399.5|397.7|399.29|397.49|399.5|397.7|399.29|397.49|0
1639588650000|2021-12-15 17:17:30|399.08|397.28|398.66|396.86|399.08|397.28|398.66|396.86|0
1639588660000|2021-12-15 17:17:40|398.87|397.07|398.87|397.07|398.87|397.07|398.45|396.65|0
1639588670000|2021-12-15 17:17:50|398.66|396.86|398.66|396.86|398.66|396.86|398.45|396.65|0
1639588680000|2021-12-15 17:18:00|398.45|396.65|398.24|396.44|398.66|396.86|398.24|396.44|0
1639588690000|2021-12-15 17:18:10|398.45|396.65|398.45|396.65|398.66|396.86|398.45|396.65|0
1639588700000|2021-12-15 17:18:20|398.55|396.75|398.45|396.65|398.66|396.86|398.45|396.65|0
1639588710000|2021-12-15 17:18:30|398.24|396.44|398.23|396.43|398.34|396.54|398.23|396.43|0
1639588720000|2021-12-15 17:18:40|398.45|396.65|398.66|396.86|398.66|396.86|398.45|396.65|0
1639588730000|2021-12-15 17:18:50|398.45|396.65|398.66|396.86|398.66|396.86|398.23|396.43|0
1639588740000|2021-12-15 17:19:00|398.45|396.65|398.02|396.22|398.45|396.65|398.02|396.22|0
1639588750000|2021-12-15 17:19:10|397.81|396.01|397.81|396.01|398.02|396.22|397.81|396.01|0
1639588760000|2021-12-15 17:19:20|398.02|396.22|397.81|396.01|398.23|396.43|397.81|396.01|0
1639588770000|2021-12-15 17:19:30|398.02|396.22|397.81|396.01|398.02|396.22|397.81|396.01|0
1639588780000|2021-12-15 17:19:40|397.6|395.8|397.18|395.38|397.6|395.8|397.18|395.38|0
1639588790000|2021-12-15 17:19:50|397.39|395.59|397.18|395.38|397.39|395.59|397.18|395.38|0
1639588800000|2021-12-15 17:20:00|397.39|395.59|397.39|395.59|397.39|395.59|397.18|395.38|0
1639588810000|2021-12-15 17:20:10|397.6|395.8|397.6|395.8|397.6|395.8|397.6|395.8|0
1639588820000|2021-12-15 17:20:20|397.81|396.01|397.81|396.01|398.02|396.22|397.81|396.01|0
1639588830000|2021-12-15 17:20:30|397.6|395.8|397.39|395.59|397.6|395.8|397.39|395.59|0
1639588840000|2021-12-15 17:20:40|397.18|395.38|397.39|395.59|397.39|395.59|397.18|395.38|0
1639588850000|2021-12-15 17:20:50|397.81|396.01|397.18|395.38|397.81|396.01|397.18|395.38|0
1639588860000|2021-12-15 17:21:00|396.97|395.17|397.39|395.59|397.39|395.59|396.97|395.17|0
1639588870000|2021-12-15 17:21:10|396.97|395.17|397.6|395.8|397.6|395.8|396.97|395.17|0
1639588880000|2021-12-15 17:21:20|397.39|395.59|397.6|395.8|397.6|395.8|397.39|395.59|0
1639588890000|2021-12-15 17:21:30|398.02|396.22|398.02|396.22|398.02|396.22|397.81|396.01|0
1639588900000|2021-12-15 17:21:40|397.81|396.01|397.6|395.8|397.81|396.01|397.6|395.8|0
1639588910000|2021-12-15 17:21:50|397.39|395.59|397.18|395.38|397.39|395.59|397.18|395.38|0
1639588920000|2021-12-15 17:22:00|397.39|395.59|397.28|395.48|397.39|395.59|397.28|395.48|0
1639588930000|2021-12-15 17:22:10|397.39|395.59|397.39|395.59|397.6|395.8|397.39|395.59|0
1639588940000|2021-12-15 17:22:20|397.6|395.8|397.6|395.8|397.6|395.8|397.6|395.8|0
1639588950000|2021-12-15 17:22:30|397.39|395.59|397.39|395.59|397.39|395.59|397.39|395.59|0
1639588960000|2021-12-15 17:22:40|397.6|395.8|397.39|395.59|397.6|395.8|397.18|395.38|0
1639588970000|2021-12-15 17:22:50|397.18|395.38|397.39|395.59|397.39|395.59|397.18|395.38|0
1639588980000|2021-12-15 17:23:00|397.18|395.38|397.39|395.59|397.39|395.59|397.18|395.38|0
1639588990000|2021-12-15 17:23:10|397.6|395.8|397.39|395.59|397.6|395.8|397.39|395.59|0
1639589000000|2021-12-15 17:23:20|397.6|395.8|397.39|395.59|397.6|395.8|397.39|395.59|0
1639589010000|2021-12-15 17:23:30|397.6|395.8|398.65|396.85|398.65|396.85|397.6|395.8|0
1639589020000|2021-12-15 17:23:40|398.44|396.64|399.07|397.27|399.07|397.27|398.44|396.64|0
1639589030000|2021-12-15 17:23:50|398.44|396.64|398.44|396.64|398.44|396.64|398.44|396.64|0
1639589040000|2021-12-15 17:24:00|398.65|396.85|398.65|396.85|398.65|396.85|398.65|396.85|0
1639589050000|2021-12-15 17:24:10|398.86|397.06|399.07|397.27|399.28|397.48|398.86|397.06|0
1639589060000|2021-12-15 17:24:20|398.86|397.06|398.86|397.06|398.86|397.06|398.86|397.06|0
1639589070000|2021-12-15 17:24:30|398.65|396.85|398.65|396.85|398.65|396.85|398.65|396.85|0
1639589080000|2021-12-15 17:24:40|398.86|397.06|398.86|397.06|399.07|397.27|398.86|397.06|0
1639589090000|2021-12-15 17:24:50|398.65|396.85|398.44|396.64|398.65|396.85|398.44|396.64|0
1639589100000|2021-12-15 17:25:00|398.65|396.85|398.23|396.43|398.65|396.85|398.23|396.43|0
1639589110000|2021-12-15 17:25:10|398.86|397.06|398.65|396.85|398.86|397.06|398.65|396.85|0
1639589120000|2021-12-15 17:25:20|398.86|397.06|398.86|397.06|399.07|397.27|398.86|397.06|0
1639589130000|2021-12-15 17:25:30|399.07|397.27|399.07|397.27|399.07|397.27|399.07|397.27|0
1639589140000|2021-12-15 17:25:40|398.86|397.06|399.07|397.27|399.28|397.48|398.86|397.06|0
1639589150000|2021-12-15 17:25:50|399.17|397.37|398.86|397.06|399.17|397.37|398.86|397.06|0
1639589160000|2021-12-15 17:26:00|399.07|397.27|399.07|397.27|399.07|397.27|398.86|397.06|0
1639589170000|2021-12-15 17:26:10|399.28|397.48|399.91|398.11|400.13|398.33|399.28|397.48|0
1639589180000|2021-12-15 17:26:20|400.13|398.33|400.55|398.75|400.55|398.75|400.13|398.33|0
1639589190000|2021-12-15 17:26:30|400.34|398.54|400.13|398.33|400.34|398.54|400.13|398.33|0
1639589200000|2021-12-15 17:26:40|400.34|398.54|400.13|398.33|400.34|398.54|400.13|398.33|0
1639589210000|2021-12-15 17:26:50|400.34|398.54|400.55|398.75|400.76|398.96|400.34|398.54|0
1639589220000|2021-12-15 17:27:00|400.76|398.96|400.34|398.54|400.76|398.96|400.34|398.54|0
1639589230000|2021-12-15 17:27:10|400.13|398.33|399.91|398.11|400.13|398.33|399.91|398.11|0
1639589240000|2021-12-15 17:27:20|400.12|398.32|400.12|398.32|400.12|398.32|399.91|398.11|0
1639589260000|2021-12-15 17:27:40|399.91|398.11|399.91|398.11|399.91|398.11|399.91|398.11|0
1639589270000|2021-12-15 17:27:50|400.12|398.32|400.76|398.96|400.76|398.96|400.12|398.32|0
1639589280000|2021-12-15 17:28:00|400.97|399.17|401.18|399.38|401.18|399.38|400.97|399.17|0
1639589290000|2021-12-15 17:28:10|401.39|399.59|401.49|399.69|401.6|399.8|401.39|399.59|0
1639589300000|2021-12-15 17:28:20|401.81|400.01|401.81|400.01|402.02|400.22|401.81|400.01|0
1639589310000|2021-12-15 17:28:30|401.6|399.8|402.02|400.22|402.02|400.22|401.6|399.8|0
1639589320000|2021-12-15 17:28:40|402.24|400.44|402.45|400.65|402.45|400.65|402.24|400.44|0
1639589330000|2021-12-15 17:28:50|402.66|400.86|402.87|401.07|402.87|401.07|402.66|400.86|0
1639589340000|2021-12-15 17:29:00|403.08|401.28|403.08|401.28|403.08|401.28|402.87|401.07|0
1639589350000|2021-12-15 17:29:10|403.5|401.7|403.5|401.7|403.5|401.7|403.29|401.49|0
1639589360000|2021-12-15 17:29:20|403.29|401.49|403.08|401.28|403.29|401.49|403.08|401.28|0
1639589370000|2021-12-15 17:29:30|403.29|401.49|403.29|401.49|403.29|401.49|403.08|401.28|0
1639589380000|2021-12-15 17:29:40|404.77|402.97|404.77|402.97|404.99|403.19|404.77|402.97|0
1639589390000|2021-12-15 17:29:50|405.2|403.4|406.68|404.88|406.68|404.88|405.2|403.4|0
1639589400000|2021-12-15 17:30:00|406.05|404.25|405.62|403.82|406.47|404.67|405.62|403.82|0
1639589410000|2021-12-15 17:30:10|405.2|403.4|405.41|403.61|405.41|403.61|405.2|403.4|0
1639589420000|2021-12-15 17:30:20|405.62|403.82|405.2|403.4|405.62|403.82|405.2|403.4|0
1639589430000|2021-12-15 17:30:30|404.99|403.19|405.2|403.4|405.41|403.61|404.99|403.19|0
1639589440000|2021-12-15 17:30:40|405.41|403.61|405.2|403.4|405.41|403.61|405.2|403.4|0
1639589450000|2021-12-15 17:30:50|404.99|403.19|404.99|403.19|404.99|403.19|404.99|403.19|0
1639589460000|2021-12-15 17:31:00|405.09|403.29|405.41|403.61|405.41|403.61|404.99|403.19|0
1639589470000|2021-12-15 17:31:10|405.2|403.4|405.62|403.82|405.62|403.82|405.2|403.4|0
1639589480000|2021-12-15 17:31:20|405.41|403.61|405.41|403.61|405.41|403.61|405.41|403.61|0
1639589490000|2021-12-15 17:31:30|405.62|403.82|405.83|404.03|405.83|404.03|405.62|403.82|0
1639589500000|2021-12-15 17:31:40|406.04|404.24|406.26|404.46|406.68|404.88|406.04|404.24|0
1639589510000|2021-12-15 17:31:50|406.04|404.24|405.62|403.82|406.04|404.24|405.62|403.82|0
1639589520000|2021-12-15 17:32:00|405.83|404.03|405.41|403.61|405.83|404.03|405.41|403.61|0
1639589530000|2021-12-15 17:32:10|405.51|403.71|405.62|403.82|405.62|403.82|405.51|403.71|0
1639589540000|2021-12-15 17:32:20|405.41|403.61|405.62|403.82|405.62|403.82|405.41|403.61|0
1639589550000|2021-12-15 17:32:30|406.47|404.67|406.47|404.67|406.47|404.67|406.47|404.67|0
1639589560000|2021-12-15 17:32:40|406.26|404.46|406.68|404.88|406.68|404.88|406.26|404.46|0
1639589570000|2021-12-15 17:32:50|406.47|404.67|406.26|404.46|406.47|404.67|406.26|404.46|0
1639589580000|2021-12-15 17:33:00|406.47|404.67|406.04|404.24|406.47|404.67|406.04|404.24|0
1639589590000|2021-12-15 17:33:10|405.83|404.03|405.83|404.03|406.26|404.46|405.83|404.03|0
1639589610000|2021-12-15 17:33:30|405.62|403.82|405.41|403.61|405.62|403.82|405.41|403.61|0
1639589620000|2021-12-15 17:33:40|405.62|403.82|405.83|404.03|405.83|404.03|405.62|403.82|0
1639589630000|2021-12-15 17:33:50|405.72|403.92|405.72|403.92|405.72|403.92|405.72|403.92|0
1639589640000|2021-12-15 17:34:00|405.83|404.03|406.36|404.56|406.47|404.67|405.83|404.03|0
1639589650000|2021-12-15 17:34:10|406.47|404.67|406.25|404.45|406.47|404.67|406.25|404.45|0
1639589660000|2021-12-15 17:34:20|406.47|404.67|406.89|405.09|406.89|405.09|406.47|404.67|0
1639589670000|2021-12-15 17:34:30|407.1|405.3|407.1|405.3|407.1|405.3|407.1|405.3|0
1639589680000|2021-12-15 17:34:40|406.89|405.09|407.1|405.3|407.1|405.3|406.89|405.09|0
1639589690000|2021-12-15 17:34:50|406.89|405.09|407.31|405.51|407.31|405.51|406.89|405.09|0
1639589700000|2021-12-15 17:35:00|407.1|405.3|407.1|405.3|407.1|405.3|406.89|405.09|0
1639589710000|2021-12-15 17:35:10|406.89|405.09|407.53|405.73|407.53|405.73|406.89|405.09|0
1639589720000|2021-12-15 17:35:20|407.74|405.94|407.74|405.94|407.95|406.15|407.74|405.94|0
1639589730000|2021-12-15 17:35:30|407.95|406.15|407.53|405.73|407.95|406.15|407.53|405.73|0
1639589740000|2021-12-15 17:35:40|407.31|405.51|406.47|404.67|407.31|405.51|406.25|404.45|0
1639589750000|2021-12-15 17:35:50|406.04|404.24|406.04|404.24|406.04|404.24|405.83|404.03|0
1639589760000|2021-12-15 17:36:00|405.83|404.03|406.99|405.19|407.1|405.3|405.83|404.03|0
1639589770000|2021-12-15 17:36:10|407.1|405.3|406.89|405.09|407.53|405.73|406.89|405.09|0
1639589780000|2021-12-15 17:36:20|407.1|405.3|407.1|405.3|407.1|405.3|406.89|405.09|0
1639589790000|2021-12-15 17:36:30|406.89|405.09|407.1|405.3|407.31|405.51|406.89|405.09|0
1639589800000|2021-12-15 17:36:40|407.31|405.51|407.1|405.3|407.31|405.51|406.89|405.09|0
1639589810000|2021-12-15 17:36:50|407.31|405.51|407.1|405.3|407.31|405.51|407.1|405.3|0
1639589820000|2021-12-15 17:37:00|407.31|405.51|406.89|405.09|407.31|405.51|406.68|404.88|0
1639589830000|2021-12-15 17:37:10|407.31|405.51|407.1|405.3|407.31|405.51|407.1|405.3|0
1639589840000|2021-12-15 17:37:20|406.68|404.88|406.46|404.66|406.68|404.88|406.46|404.66|0
1639589850000|2021-12-15 17:37:30|406.68|404.88|406.68|404.88|406.68|404.88|406.46|404.66|0
1639589860000|2021-12-15 17:37:40|406.46|404.66|406.68|404.88|406.89|405.09|406.46|404.66|0
1639589870000|2021-12-15 17:37:50|406.89|405.09|406.68|404.88|406.89|405.09|406.68|404.88|0
1639589880000|2021-12-15 17:38:00|406.89|405.09|406.68|404.88|406.89|405.09|406.68|404.88|0
1639589890000|2021-12-15 17:38:10|406.89|405.09|407.1|405.3|407.1|405.3|406.89|405.09|0
1639589900000|2021-12-15 17:38:20|406.89|405.09|406.89|405.09|406.89|405.09|406.89|405.09|0
1639589910000|2021-12-15 17:38:30|407.1|405.3|406.68|404.88|407.1|405.3|406.68|404.88|0
1639589920000|2021-12-15 17:38:40|406.46|404.66|406.46|404.66|406.56|404.76|406.46|404.66|0
1639589930000|2021-12-15 17:38:50|406.25|404.45|406.04|404.24|406.25|404.45|406.04|404.24|0
1639589940000|2021-12-15 17:39:00|406.25|404.45|405.61|403.81|406.25|404.45|405.61|403.81|0
1639589950000|2021-12-15 17:39:10|405.83|404.03|405.61|403.81|406.04|404.24|405.61|403.81|0
1639589960000|2021-12-15 17:39:20|405.4|403.6|405.61|403.81|405.61|403.81|405.4|403.6|0
1639589970000|2021-12-15 17:39:30|405.83|404.03|405.4|403.6|405.83|404.03|405.4|403.6|0
1639589980000|2021-12-15 17:39:40|405.19|403.39|405.19|403.39|405.19|403.39|405.19|403.39|0
1639589990000|2021-12-15 17:39:50|405.4|403.6|405.19|403.39|405.4|403.6|405.19|403.39|0
1639590000000|2021-12-15 17:40:00|405.4|403.6|404.98|403.18|405.4|403.6|404.98|403.18|0
1639590010000|2021-12-15 17:40:10|404.77|402.97|405.19|403.39|405.19|403.39|404.77|402.97|0
1639590020000|2021-12-15 17:40:20|404.98|403.18|405.19|403.39|405.19|403.39|404.98|403.18|0
1639590030000|2021-12-15 17:40:30|405.4|403.6|405.4|403.6|405.4|403.6|405.4|403.6|0
1639590040000|2021-12-15 17:40:40|405.19|403.39|404.98|403.18|405.19|403.39|404.98|403.18|0
1639590050000|2021-12-15 17:40:50|404.55|402.75|404.98|403.18|404.98|403.18|404.55|402.75|0
1639590060000|2021-12-15 17:41:00|405.19|403.39|405.61|403.81|405.61|403.81|405.19|403.39|0
1639590070000|2021-12-15 17:41:10|405.19|403.39|405.19|403.39|405.19|403.39|405.19|403.39|0
1639590080000|2021-12-15 17:41:20|405.08|403.28|405.4|403.6|405.4|403.6|404.98|403.18|0
1639590090000|2021-12-15 17:41:30|405.19|403.39|405.19|403.39|405.19|403.39|405.19|403.39|0
1639590110000|2021-12-15 17:41:50|404.98|403.18|405.19|403.39|405.19|403.39|404.98|403.18|0
1639590120000|2021-12-15 17:42:00|404.98|403.18|404.76|402.96|404.98|403.18|404.76|402.96|0
1639590130000|2021-12-15 17:42:10|404.98|403.18|404.34|402.54|404.98|403.18|404.34|402.54|0
1639590140000|2021-12-15 17:42:20|404.55|402.75|404.55|402.75|404.55|402.75|404.55|402.75|0
1639590150000|2021-12-15 17:42:30|404.34|402.54|404.13|402.33|404.34|402.54|404.13|402.33|0
1639590160000|2021-12-15 17:42:40|403.92|402.12|403.92|402.12|403.92|402.12|403.92|402.12|0
1639590170000|2021-12-15 17:42:50|403.49|401.69|403.49|401.69|403.49|401.69|403.49|401.69|0
1639590180000|2021-12-15 17:43:00|403.7|401.9|403.49|401.69|403.7|401.9|403.49|401.69|0
1639590190000|2021-12-15 17:43:10|403.7|401.9|403.92|402.12|403.92|402.12|403.7|401.9|0
1639590200000|2021-12-15 17:43:20|404.13|402.33|404.13|402.33|404.34|402.54|404.13|402.33|0
1639590210000|2021-12-15 17:43:30|404.34|402.54|404.23|402.43|404.34|402.54|404.13|402.33|0
1639590220000|2021-12-15 17:43:40|404.13|402.33|403.92|402.12|404.34|402.54|403.92|402.12|0
1639590230000|2021-12-15 17:43:50|404.02|402.22|403.91|402.11|404.13|402.33|403.91|402.11|0
1639590240000|2021-12-15 17:44:00|403.7|401.9|403.7|401.9|403.7|401.9|403.7|401.9|0
1639590260000|2021-12-15 17:44:20|403.28|401.48|403.07|401.27|403.28|401.48|403.07|401.27|0
1639590270000|2021-12-15 17:44:30|403.28|401.48|403.28|401.48|403.28|401.48|403.28|401.48|0
1639590280000|2021-12-15 17:44:40|403.07|401.27|403.07|401.27|403.28|401.48|403.07|401.27|0
1639590290000|2021-12-15 17:44:50|403.28|401.48|403.28|401.48|403.38|401.58|403.28|401.48|0
1639590300000|2021-12-15 17:45:00|403.49|401.69|403.28|401.48|403.49|401.69|403.28|401.48|0
1639590310000|2021-12-15 17:45:10|403.07|401.27|402.86|401.06|403.07|401.27|402.64|400.84|0
1639590320000|2021-12-15 17:45:20|402.64|400.84|402.86|401.06|402.86|401.06|402.64|400.84|0
1639590330000|2021-12-15 17:45:30|403.28|401.48|403.28|401.48|403.28|401.48|403.28|401.48|0
1639590340000|2021-12-15 17:45:40|403.49|401.69|403.49|401.69|403.49|401.69|403.49|401.69|0
1639590350000|2021-12-15 17:45:50|403.28|401.48|403.07|401.27|403.28|401.48|402.86|401.06|0
1639590360000|2021-12-15 17:46:00|402.86|401.06|402.64|400.84|402.86|401.06|402.43|400.63|0
1639590370000|2021-12-15 17:46:10|402.85|401.05|402.85|401.05|402.85|401.05|402.85|401.05|0
1639590380000|2021-12-15 17:46:20|402.64|400.84|402.43|400.63|402.64|400.84|402.43|400.63|0
1639590390000|2021-12-15 17:46:30|402.64|400.84|402.85|401.05|402.85|401.05|402.64|400.84|0
1639590400000|2021-12-15 17:46:40|403.28|401.48|403.59|401.79|403.59|401.79|403.28|401.48|0
1639590410000|2021-12-15 17:46:50|403.7|401.9|403.7|401.9|403.91|402.11|403.49|401.69|0
1639590420000|2021-12-15 17:47:00|403.91|402.11|403.7|401.9|403.91|402.11|403.7|401.9|0
1639590430000|2021-12-15 17:47:10|404.55|402.75|404.76|402.96|404.76|402.96|404.55|402.75|0
1639590440000|2021-12-15 17:47:20|404.86|403.06|404.76|402.96|404.86|403.06|404.55|402.75|0
1639590450000|2021-12-15 17:47:30|404.55|402.75|404.76|402.96|404.97|403.17|404.55|402.75|0
1639590460000|2021-12-15 17:47:40|404.97|403.17|404.76|402.96|405.18|403.38|404.76|402.96|0
1639590470000|2021-12-15 17:47:50|404.55|402.75|403.91|402.11|404.55|402.75|403.7|401.9|0
1639590480000|2021-12-15 17:48:00|403.7|401.9|403.91|402.11|403.91|402.11|403.7|401.9|0
1639590490000|2021-12-15 17:48:10|404.33|402.53|404.55|402.75|404.55|402.75|404.33|402.53|0
1639590500000|2021-12-15 17:48:20|404.33|402.53|404.55|402.75|404.55|402.75|404.33|402.53|0
1639590510000|2021-12-15 17:48:30|404.33|402.53|404.12|402.32|404.33|402.53|403.91|402.11|0
1639590520000|2021-12-15 17:48:40|403.91|402.11|404.12|402.32|404.12|402.32|403.91|402.11|0
1639590530000|2021-12-15 17:48:50|404.33|402.53|404.33|402.53|404.33|402.53|404.12|402.32|0
1639590540000|2021-12-15 17:49:00|404.12|402.32|404.55|402.75|404.55|402.75|403.91|402.11|0
1639590550000|2021-12-15 17:49:10|404.76|402.96|404.55|402.75|404.97|403.17|404.55|402.75|0
1639590560000|2021-12-15 17:49:20|404.76|402.96|404.33|402.53|404.76|402.96|404.33|402.53|0
1639590570000|2021-12-15 17:49:30|404.12|402.32|403.91|402.11|404.12|402.32|403.91|402.11|0
1639590590000|2021-12-15 17:49:50|403.7|401.9|403.7|401.9|403.91|402.11|403.7|401.9|0
1639590600000|2021-12-15 17:50:00|403.91|402.11|403.91|402.11|403.91|402.11|403.7|401.9|0
1639590610000|2021-12-15 17:50:10|403.7|401.9|404.54|402.74|404.54|402.74|403.7|401.9|0
1639590630000|2021-12-15 17:50:30|404.33|402.53|404.12|402.32|404.33|402.53|404.12|402.32|0
1639590640000|2021-12-15 17:50:40|404.33|402.53|404.76|402.96|404.76|402.96|404.33|402.53|0
1639590650000|2021-12-15 17:50:50|404.97|403.17|404.97|403.17|404.97|403.17|404.76|402.96|0
1639590660000|2021-12-15 17:51:00|405.39|403.59|405.18|403.38|405.39|403.59|405.18|403.38|0
1639590670000|2021-12-15 17:51:10|405.39|403.59|405.18|403.38|405.39|403.59|405.18|403.38|0
1639590680000|2021-12-15 17:51:20|404.97|403.17|404.97|403.17|404.97|403.17|404.97|403.17|0
1639590690000|2021-12-15 17:51:30|405.39|403.59|405.18|403.38|405.39|403.59|405.18|403.38|0
1639590700000|2021-12-15 17:51:40|405.39|403.59|405.39|403.59|405.39|403.59|405.28|403.48|0
1639590710000|2021-12-15 17:51:50|405.18|403.38|405.28|403.48|405.28|403.48|405.18|403.38|0
1639590720000|2021-12-15 17:52:00|405.39|403.59|405.18|403.38|405.6|403.8|405.18|403.38|0
1639590730000|2021-12-15 17:52:10|405.07|403.27|405.07|403.27|405.07|403.27|405.07|403.27|0
1639590740000|2021-12-15 17:52:20|404.97|403.17|405.6|403.8|405.6|403.8|404.97|403.17|0
1639590750000|2021-12-15 17:52:30|405.81|404.01|405.81|404.01|405.81|404.01|405.81|404.01|0
1639590760000|2021-12-15 17:52:40|406.03|404.23|405.81|404.01|406.03|404.23|405.81|404.01|0
1639590770000|2021-12-15 17:52:50|405.6|403.8|405.39|403.59|405.6|403.8|405.39|403.59|0
1639590780000|2021-12-15 17:53:00|405.6|403.8|406.03|404.23|406.03|404.23|405.6|403.8|0
1639590790000|2021-12-15 17:53:10|405.81|404.01|405.81|404.01|405.81|404.01|405.81|404.01|0
1639590800000|2021-12-15 17:53:20|406.03|404.23|406.45|404.65|406.45|404.65|406.03|404.23|0
1639590810000|2021-12-15 17:53:30|406.66|404.86|406.45|404.65|406.66|404.86|406.45|404.65|0
1639590820000|2021-12-15 17:53:40|406.66|404.86|406.55|404.75|406.66|404.86|406.55|404.75|0
1639590830000|2021-12-15 17:53:50|406.45|404.65|406.45|404.65|406.66|404.86|406.45|404.65|0
1639590840000|2021-12-15 17:54:00|406.66|404.86|406.45|404.65|406.66|404.86|406.45|404.65|0
1639590860000|2021-12-15 17:54:20|406.66|404.86|406.66|404.86|406.66|404.86|406.66|404.86|0
1639590870000|2021-12-15 17:54:30|406.87|405.07|406.87|405.07|406.87|405.07|406.87|405.07|0
1639590880000|2021-12-15 17:54:40|407.09|405.29|407.3|405.5|407.3|405.5|406.87|405.07|0
1639590890000|2021-12-15 17:54:50|407.09|405.29|407.51|405.71|407.51|405.71|407.09|405.29|0
1639590900000|2021-12-15 17:55:00|407.3|405.5|407.09|405.29|407.3|405.5|407.09|405.29|0
1639590910000|2021-12-15 17:55:10|406.87|405.07|407.09|405.29|407.09|405.29|406.87|405.07|0
1639590920000|2021-12-15 17:55:20|406.87|405.07|406.66|404.86|406.87|405.07|406.66|404.86|0
1639590930000|2021-12-15 17:55:30|406.87|405.07|407.08|405.28|407.08|405.28|406.87|405.07|0
1639590940000|2021-12-15 17:55:40|407.19|405.39|407.51|405.71|407.51|405.71|407.08|405.28|0
1639590950000|2021-12-15 17:55:50|407.3|405.5|407.51|405.71|407.51|405.71|407.3|405.5|0
1639590960000|2021-12-15 17:56:00|407.3|405.5|407.3|405.5|407.3|405.5|407.3|405.5|0
1639590970000|2021-12-15 17:56:10|407.08|405.28|407.51|405.71|407.51|405.71|406.87|405.07|0
1639590980000|2021-12-15 17:56:20|407.72|405.92|407.93|406.13|407.93|406.13|407.72|405.92|0
1639590990000|2021-12-15 17:56:30|408.15|406.35|407.51|405.71|408.15|406.35|407.51|405.71|0
1639591000000|2021-12-15 17:56:40|407.3|405.5|407.3|405.5|407.3|405.5|407.3|405.5|0
1639591010000|2021-12-15 17:56:50|407.51|405.71|407.3|405.5|407.51|405.71|407.3|405.5|0
1639591020000|2021-12-15 17:57:00|407.51|405.71|407.3|405.5|407.51|405.71|407.3|405.5|0
1639591030000|2021-12-15 17:57:10|407.08|405.28|406.87|405.07|407.08|405.28|406.87|405.07|0
1639591040000|2021-12-15 17:57:20|406.66|404.86|406.23|404.43|406.66|404.86|406.23|404.43|0
1639591050000|2021-12-15 17:57:30|406.02|404.22|406.02|404.22|406.02|404.22|406.02|404.22|0
1639591060000|2021-12-15 17:57:40|406.23|404.43|406.55|404.75|406.55|404.75|406.23|404.43|0
1639591070000|2021-12-15 17:57:50|406.66|404.86|406.66|404.86|406.66|404.86|406.66|404.86|0
1639591080000|2021-12-15 17:58:00|407.08|405.28|406.87|405.07|407.08|405.28|406.87|405.07|0
1639591090000|2021-12-15 17:58:10|406.66|404.86|406.66|404.86|406.66|404.86|406.55|404.75|0
1639591100000|2021-12-15 17:58:20|406.87|405.07|407.51|405.71|407.51|405.71|406.87|405.07|0
1639591110000|2021-12-15 17:58:30|407.72|405.92|407.72|405.92|407.72|405.92|407.72|405.92|0
1639591120000|2021-12-15 17:58:40|407.51|405.71|408.28|406.48|408.28|406.48|407.51|405.71|0
1639591130000|2021-12-15 17:58:50|408.49|406.69|408.49|406.69|408.49|406.69|408.49|406.69|0
1639591140000|2021-12-15 17:59:00|408.28|406.48|407.22|405.42|408.28|406.48|407.22|405.42|0
1639591150000|2021-12-15 17:59:10|407.01|405.21|406.8|405|407.01|405.21|406.8|405|0
1639591160000|2021-12-15 17:59:20|406.9|405.1|407.01|405.21|407.01|405.21|406.9|405.1|0
1639591170000|2021-12-15 17:59:30|407.22|405.42|407.43|405.63|407.43|405.63|407.22|405.42|0
1639591180000|2021-12-15 17:59:40|407.64|405.84|407.86|406.06|407.86|406.06|407.53|405.73|0
1639591190000|2021-12-15 17:59:50|408.07|406.27|408.07|406.27|408.07|406.27|408.07|406.27|0
1639591200000|2021-12-15 18:00:00|407.86|406.06|408.28|406.48|408.28|406.48|407.64|405.84|0
1639591210000|2021-12-15 18:00:10|408.07|406.27|407.64|405.84|408.07|406.27|407.64|405.84|0
1639591220000|2021-12-15 18:00:20|407.86|406.06|407.53|405.73|407.86|406.06|407.43|405.63|0
1639591230000|2021-12-15 18:00:30|407.64|405.84|407.64|405.84|407.86|406.06|407.64|405.84|0
1639591240000|2021-12-15 18:00:40|407.86|406.06|407.64|405.84|407.86|406.06|407.64|405.84|0
1639591250000|2021-12-15 18:00:50|407.22|405.42|407.01|405.21|407.43|405.63|407.01|405.21|0
1639591260000|2021-12-15 18:01:00|407.22|405.42|407.22|405.42|407.22|405.42|407.01|405.21|0
1639591270000|2021-12-15 18:01:10|407.01|405.21|406.58|404.78|407.22|405.42|406.58|404.78|0
1639591290000|2021-12-15 18:01:30|406.8|405|406.58|404.78|406.8|405|406.58|404.78|0
1639591300000|2021-12-15 18:01:40|406.79|404.99|406.79|404.99|406.79|404.99|406.79|404.99|0
1639591310000|2021-12-15 18:01:50|406.58|404.78|406.58|404.78|406.58|404.78|406.58|404.78|0
1639591320000|2021-12-15 18:02:00|406.79|404.99|406.79|404.99|406.79|404.99|406.79|404.99|0
1639591330000|2021-12-15 18:02:10|406.58|404.78|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591340000|2021-12-15 18:02:20|406.47|404.67|406.37|404.57|406.79|404.99|406.37|404.57|0
1639591350000|2021-12-15 18:02:30|406.58|404.78|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591360000|2021-12-15 18:02:40|406.58|404.78|406.58|404.78|406.58|404.78|406.58|404.78|0
1639591370000|2021-12-15 18:02:50|406.79|404.99|407.43|405.63|407.43|405.63|406.79|404.99|0
1639591380000|2021-12-15 18:03:00|407.22|405.42|407.11|405.31|407.22|405.42|407.11|405.31|0
1639591390000|2021-12-15 18:03:10|406.79|404.99|406.58|404.78|406.79|404.99|406.58|404.78|0
1639591400000|2021-12-15 18:03:20|406.47|404.67|406.58|404.78|406.58|404.78|406.37|404.57|0
1639591410000|2021-12-15 18:03:30|406.79|404.99|406.79|404.99|406.79|404.99|406.58|404.78|0
1639591420000|2021-12-15 18:03:40|407|405.2|407.22|405.42|407.22|405.42|407|405.2|0
1639591430000|2021-12-15 18:03:50|407|405.2|406.37|404.57|407|405.2|406.37|404.57|0
1639591440000|2021-12-15 18:04:00|406.58|404.78|406.58|404.78|406.79|404.99|406.58|404.78|0
1639591450000|2021-12-15 18:04:10|406.37|404.57|406.58|404.78|406.58|404.78|406.37|404.57|0
1639591470000|2021-12-15 18:04:30|406.37|404.57|406.37|404.57|406.37|404.57|406.37|404.57|0
1639591480000|2021-12-15 18:04:40|406.16|404.36|406.37|404.57|406.37|404.57|406.16|404.36|0
1639591490000|2021-12-15 18:04:50|406.16|404.36|406.16|404.36|406.37|404.57|406.16|404.36|0
1639591500000|2021-12-15 18:05:00|405.95|404.15|406.79|404.99|406.79|404.99|405.95|404.15|0
1639591510000|2021-12-15 18:05:10|406.58|404.78|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591530000|2021-12-15 18:05:30|406.58|404.78|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591540000|2021-12-15 18:05:40|406.58|404.78|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591550000|2021-12-15 18:05:50|406.16|404.36|406.16|404.36|406.16|404.36|406.16|404.36|0
1639591560000|2021-12-15 18:06:00|406.37|404.57|406.37|404.57|406.58|404.78|406.37|404.57|0
1639591570000|2021-12-15 18:06:10|406.16|404.36|406.37|404.57|406.37|404.57|406.16|404.36|0
1639591580000|2021-12-15 18:06:20|407|405.2|406.79|404.99|407.21|405.41|406.79|404.99|0
1639591590000|2021-12-15 18:06:30|407|405.2|407|405.2|407|405.2|407|405.2|0
1639591600000|2021-12-15 18:06:40|406.79|404.99|406.89|405.09|407.21|405.41|406.79|404.99|0
1639591610000|2021-12-15 18:06:50|406.79|404.99|406.89|405.09|407|405.2|406.79|404.99|0
1639591620000|2021-12-15 18:07:00|407|405.2|407.1|405.3|407.1|405.3|407|405.2|0
1639591630000|2021-12-15 18:07:10|407|405.2|407|405.2|407.1|405.3|407|405.2|0
1639591640000|2021-12-15 18:07:20|407.21|405.41|407.43|405.63|407.43|405.63|407.21|405.41|0
1639591650000|2021-12-15 18:07:30|407.64|405.84|407.64|405.84|407.64|405.84|407.64|405.84|0
1639591660000|2021-12-15 18:07:40|408.06|406.26|408.06|406.26|408.27|406.47|408.06|406.26|0
1639591670000|2021-12-15 18:07:50|408.16|406.36|408.06|406.26|408.27|406.47|408.06|406.26|0
1639591680000|2021-12-15 18:08:00|407.85|406.05|407.64|405.84|407.85|406.05|407.64|405.84|0
1639591690000|2021-12-15 18:08:10|407.42|405.62|408.7|406.9|408.7|406.9|407.42|405.62|0
1639591700000|2021-12-15 18:08:20|408.91|407.11|408.91|407.11|409.12|407.32|408.91|407.11|0
1639591710000|2021-12-15 18:08:30|409.12|407.32|409.12|407.32|409.33|407.53|408.91|407.11|0
1639591730000|2021-12-15 18:08:50|409.33|407.53|409.33|407.53|409.33|407.53|409.33|407.53|0
1639591740000|2021-12-15 18:09:00|409.12|407.32|409.12|407.32|409.12|407.32|408.91|407.11|0
1639591750000|2021-12-15 18:09:10|409.33|407.53|409.76|407.96|409.76|407.96|409.12|407.32|0
1639591760000|2021-12-15 18:09:20|409.33|407.53|409.12|407.32|409.54|407.74|409.12|407.32|0
1639591770000|2021-12-15 18:09:30|409.33|407.53|409.01|407.21|409.33|407.53|409.01|407.21|0
1639591780000|2021-12-15 18:09:40|409.12|407.32|409.33|407.53|409.33|407.53|409.12|407.32|0
1639591790000|2021-12-15 18:09:50|409.54|407.74|409.33|407.53|409.54|407.74|409.33|407.53|0
1639591800000|2021-12-15 18:10:00|409.54|407.74|409.33|407.53|409.54|407.74|409.33|407.53|0
1639591810000|2021-12-15 18:10:10|409.12|407.32|408.7|406.9|409.33|407.53|408.7|406.9|0
1639591820000|2021-12-15 18:10:20|408.91|407.11|408.48|406.68|408.91|407.11|408.48|406.68|0
1639591830000|2021-12-15 18:10:30|408.69|406.89|408.48|406.68|408.69|406.89|408.48|406.68|0
1639591840000|2021-12-15 18:10:40|408.27|406.47|408.48|406.68|408.48|406.68|408.27|406.47|0
1639591850000|2021-12-15 18:10:50|408.06|406.26|408.27|406.47|408.27|406.47|408.06|406.26|0
1639591860000|2021-12-15 18:11:00|408.06|406.26|407.63|405.83|408.06|406.26|407.42|405.62|0
1639591870000|2021-12-15 18:11:10|407.42|405.62|407.42|405.62|407.42|405.62|407.42|405.62|0
1639591890000|2021-12-15 18:11:30|407.31|405.51|407.42|405.62|407.42|405.62|407.21|405.41|0
1639591900000|2021-12-15 18:11:40|407.21|405.41|407|405.2|407.21|405.41|407|405.2|0
1639591920000|2021-12-15 18:12:00|407.21|405.41|407.42|405.62|407.63|405.83|407.21|405.41|0
1639591930000|2021-12-15 18:12:10|407|405.2|406.57|404.77|407|405.2|406.36|404.56|0
1639591940000|2021-12-15 18:12:20|406.79|404.99|407.21|405.41|407.21|405.41|406.79|404.99|0
1639591950000|2021-12-15 18:12:30|407|405.2|407|405.2|407|405.2|407|405.2|0
1639591960000|2021-12-15 18:12:40|407.21|405.41|407.42|405.62|407.42|405.62|407.21|405.41|0
1639591970000|2021-12-15 18:12:50|407.52|405.72|407.95|406.15|407.95|406.15|407.52|405.72|0
1639591980000|2021-12-15 18:13:00|407.84|406.04|408.69|406.89|408.69|406.89|407.84|406.04|0
1639591990000|2021-12-15 18:13:10|408.9|407.1|408.9|407.1|409.12|407.32|408.9|407.1|0
1639592000000|2021-12-15 18:13:20|409.12|407.32|409.12|407.32|409.33|407.53|409.12|407.32|0
1639592010000|2021-12-15 18:13:30|408.9|407.1|408.69|406.89|408.9|407.1|408.69|406.89|0
1639592020000|2021-12-15 18:13:40|408.79|406.99|408.9|407.1|408.9|407.1|408.69|406.89|0
1639592030000|2021-12-15 18:13:50|408.69|406.89|408.9|407.1|408.9|407.1|408.48|406.68|0
1639592040000|2021-12-15 18:14:00|409.12|407.32|408.69|406.89|409.12|407.32|408.69|406.89|0
1639592050000|2021-12-15 18:14:10|408.9|407.1|408.9|407.1|408.9|407.1|408.9|407.1|0
1639592060000|2021-12-15 18:14:20|409.12|407.32|408.9|407.1|409.12|407.32|408.9|407.1|0
1639592070000|2021-12-15 18:14:30|409.12|407.32|408.69|406.89|409.12|407.32|408.69|406.89|0
1639592080000|2021-12-15 18:14:40|408.48|406.68|408.27|406.47|408.48|406.68|408.27|406.47|0
1639592090000|2021-12-15 18:14:50|408.05|406.25|407.84|406.04|408.05|406.25|407.63|405.83|0
1639592100000|2021-12-15 18:15:00|407.63|405.83|407.63|405.83|407.63|405.83|407.63|405.83|0
1639592110000|2021-12-15 18:15:10|407.42|405.62|406.78|404.98|407.42|405.62|406.78|404.98|0
1639592120000|2021-12-15 18:15:20|406.99|405.19|406.78|404.98|406.99|405.19|406.78|404.98|0
1639592130000|2021-12-15 18:15:30|406.99|405.19|406.99|405.19|407.21|405.41|406.99|405.19|0
1639592140000|2021-12-15 18:15:40|406.78|404.98|406.99|405.19|406.99|405.19|406.78|404.98|0
1639592150000|2021-12-15 18:15:50|407.21|405.41|406.36|404.56|407.21|405.41|406.36|404.56|0
1639592160000|2021-12-15 18:16:00|406.57|404.77|406.99|405.19|406.99|405.19|406.57|404.77|0
1639592170000|2021-12-15 18:16:10|406.57|404.77|406.78|404.98|407.21|405.41|406.57|404.77|0
1639592180000|2021-12-15 18:16:20|406.99|405.19|406.78|404.98|406.99|405.19|406.78|404.98|0
1639592190000|2021-12-15 18:16:30|406.99|405.19|406.99|405.19|406.99|405.19|406.78|404.98|0
1639592200000|2021-12-15 18:16:40|407.21|405.41|407.42|405.62|407.42|405.62|407.21|405.41|0
1639592210000|2021-12-15 18:16:50|407.31|405.51|406.99|405.19|407.31|405.51|406.99|405.19|0
1639592220000|2021-12-15 18:17:00|407.21|405.41|407.2|405.4|407.42|405.62|407.2|405.4|0
1639592230000|2021-12-15 18:17:10|406.99|405.19|407.2|405.4|407.2|405.4|406.99|405.19|0
1639592240000|2021-12-15 18:17:20|406.99|405.19|407.42|405.62|407.42|405.62|406.99|405.19|0
1639592250000|2021-12-15 18:17:30|407.84|406.04|407.84|406.04|408.05|406.25|407.84|406.04|0
1639592260000|2021-12-15 18:17:40|408.05|406.25|408.05|406.25|408.05|406.25|407.84|406.04|0
1639592270000|2021-12-15 18:17:50|408.26|406.46|408.26|406.46|408.26|406.46|408.26|406.46|0
1639592280000|2021-12-15 18:18:00|408.48|406.68|408.48|406.68|408.48|406.68|408.26|406.46|0
1639592290000|2021-12-15 18:18:10|408.58|406.78|409.11|407.31|409.11|407.31|408.48|406.68|0
1639592300000|2021-12-15 18:18:20|408.9|407.1|408.69|406.89|408.9|407.1|408.69|406.89|0
1639592310000|2021-12-15 18:18:30|408.48|406.68|408.9|407.1|408.9|407.1|408.48|406.68|0
1639592320000|2021-12-15 18:18:40|409.11|407.31|408.9|407.1|409.11|407.31|408.9|407.1|0
1639592330000|2021-12-15 18:18:50|409.11|407.31|409.11|407.31|409.32|407.52|409.11|407.31|0
1639592340000|2021-12-15 18:19:00|409.32|407.52|409.32|407.52|409.32|407.52|409.11|407.31|0
1639592350000|2021-12-15 18:19:10|409.11|407.31|408.05|406.25|409.11|407.31|408.05|406.25|0
1639592360000|2021-12-15 18:19:20|408.26|406.46|408.47|406.67|408.47|406.67|408.26|406.46|0
1639592370000|2021-12-15 18:19:30|408.26|406.46|408.26|406.46|408.47|406.67|408.26|406.46|0
1639592380000|2021-12-15 18:19:40|408.47|406.67|408.47|406.67|408.47|406.67|408.26|406.46|0
1639592390000|2021-12-15 18:19:50|408.9|407.1|408.9|407.1|408.9|407.1|408.9|407.1|0
1639592400000|2021-12-15 18:20:00|408.69|406.89|408.26|406.46|408.69|406.89|408.26|406.46|0
1639592410000|2021-12-15 18:20:10|408.05|406.25|408.26|406.46|408.26|406.46|408.05|406.25|0
1639592420000|2021-12-15 18:20:20|408.47|406.67|408.26|406.46|408.47|406.67|408.26|406.46|0
1639592430000|2021-12-15 18:20:30|407.63|405.83|407.63|405.83|407.63|405.83|407.41|405.61|0
1639592440000|2021-12-15 18:20:40|407.41|405.61|407.63|405.83|407.63|405.83|407.41|405.61|0
1639592450000|2021-12-15 18:20:50|407.84|406.04|407.63|405.83|407.84|406.04|407.41|405.61|0
1639592460000|2021-12-15 18:21:00|407.2|405.4|407.41|405.61|407.41|405.61|407.2|405.4|0
1639592470000|2021-12-15 18:21:10|407.3|405.5|407.2|405.4|407.41|405.61|407.2|405.4|0
1639592480000|2021-12-15 18:21:20|407.41|405.61|407.62|405.82|407.63|405.83|407.41|405.61|0
1639592490000|2021-12-15 18:21:30|407.41|405.61|407.2|405.4|407.41|405.61|407.2|405.4|0
1639592500000|2021-12-15 18:21:40|406.99|405.19|407.2|405.4|407.2|405.4|406.99|405.19|0
1639592510000|2021-12-15 18:21:50|406.99|405.19|406.99|405.19|406.99|405.19|406.99|405.19|0
1639592520000|2021-12-15 18:22:00|407.2|405.4|407.2|405.4|407.2|405.4|407.2|405.4|0
1639592530000|2021-12-15 18:22:10|407.41|405.61|407.62|405.82|407.62|405.82|407.2|405.4|0
1639592540000|2021-12-15 18:22:20|407.41|405.61|407.84|406.04|407.84|406.04|407.41|405.61|0
1639592550000|2021-12-15 18:22:30|407.62|405.82|407.62|405.82|407.62|405.82|407.62|405.82|0
1639592560000|2021-12-15 18:22:40|407.41|405.61|407.41|405.61|407.41|405.61|407.2|405.4|0
1639592570000|2021-12-15 18:22:50|407.2|405.4|407.2|405.4|407.3|405.5|407.2|405.4|0
1639592580000|2021-12-15 18:23:00|406.99|405.19|406.99|405.19|406.99|405.19|406.78|404.98|0
1639592590000|2021-12-15 18:23:10|407.2|405.4|407.2|405.4|407.41|405.61|407.2|405.4|0
1639592600000|2021-12-15 18:23:20|407.41|405.61|407.41|405.61|407.41|405.61|407.41|405.61|0
1639592610000|2021-12-15 18:23:30|407.62|405.82|406.99|405.19|407.62|405.82|406.99|405.19|0
1639592620000|2021-12-15 18:23:40|406.56|404.76|406.78|404.98|406.78|404.98|406.56|404.76|0
1639592630000|2021-12-15 18:23:50|406.99|405.19|407.62|405.82|407.62|405.82|406.99|405.19|0
1639592640000|2021-12-15 18:24:00|407.83|406.03|408.26|406.46|408.26|406.46|407.83|406.03|0
1639592650000|2021-12-15 18:24:10|408.05|406.25|408.05|406.25|408.05|406.25|407.83|406.03|0
1639592660000|2021-12-15 18:24:20|407.83|406.03|407.51|405.71|407.83|406.03|407.51|405.71|0
1639592670000|2021-12-15 18:24:30|407.2|405.4|407.41|405.61|407.41|405.61|407.2|405.4|0
1639592680000|2021-12-15 18:24:40|407.2|405.4|407.2|405.4|407.2|405.4|407.2|405.4|0
1639592690000|2021-12-15 18:24:50|406.99|405.19|407.41|405.61|407.41|405.61|406.99|405.19|0
1639592700000|2021-12-15 18:25:00|407.2|405.4|407.2|405.4|407.2|405.4|406.99|405.19|0
1639592710000|2021-12-15 18:25:10|406.99|405.19|406.35|404.55|406.99|405.19|406.35|404.55|0
1639592720000|2021-12-15 18:25:20|406.56|404.76|406.56|404.76|406.56|404.76|406.56|404.76|0
1639592730000|2021-12-15 18:25:30|406.66|404.86|406.56|404.76|406.66|404.86|406.35|404.55|0
1639592740000|2021-12-15 18:25:40|406.35|404.55|406.77|404.97|406.77|404.97|406.35|404.55|0
1639592750000|2021-12-15 18:25:50|406.56|404.76|406.35|404.55|406.56|404.76|406.35|404.55|0
1639592760000|2021-12-15 18:26:00|406.56|404.76|406.99|405.19|406.99|405.19|406.56|404.76|0
1639592770000|2021-12-15 18:26:10|407.09|405.29|406.77|404.97|407.09|405.29|406.77|404.97|0
1639592780000|2021-12-15 18:26:20|406.98|405.18|406.98|405.18|406.98|405.18|406.98|405.18|0
1639592790000|2021-12-15 18:26:30|407.09|405.29|407.2|405.4|407.2|405.4|407.09|405.29|0
1639592800000|2021-12-15 18:26:40|407.41|405.61|407.62|405.82|407.62|405.82|407.41|405.61|0
1639592810000|2021-12-15 18:26:50|407.83|406.03|407.83|406.03|407.83|406.03|407.83|406.03|0
1639592830000|2021-12-15 18:27:10|407.62|405.82|408.04|406.24|408.04|406.24|407.62|405.82|0
1639592840000|2021-12-15 18:27:20|407.83|406.03|407.83|406.03|407.83|406.03|407.83|406.03|0
1639592850000|2021-12-15 18:27:30|407.62|405.82|407.62|405.82|407.62|405.82|407.41|405.61|0
1639592860000|2021-12-15 18:27:40|407.41|405.61|406.77|404.97|407.41|405.61|406.77|404.97|0
1639592870000|2021-12-15 18:27:50|406.98|405.18|407.62|405.82|407.62|405.82|406.98|405.18|0
1639592880000|2021-12-15 18:28:00|408.04|406.24|408.47|406.67|408.47|406.67|408.04|406.24|0
1639592890000|2021-12-15 18:28:10|408.26|406.46|408.04|406.24|408.47|406.67|408.04|406.24|0
1639592900000|2021-12-15 18:28:20|408.14|406.34|407.62|405.82|408.14|406.34|407.62|405.82|0
1639592910000|2021-12-15 18:28:30|407.83|406.03|407.62|405.82|407.83|406.03|407.62|405.82|0
1639592920000|2021-12-15 18:28:40|407.41|405.61|407.41|405.61|407.62|405.82|407.41|405.61|0
1639592930000|2021-12-15 18:28:50|406.98|405.18|406.98|405.18|407.19|405.39|406.98|405.18|0
1639592940000|2021-12-15 18:29:00|406.77|404.97|406.77|404.97|406.77|404.97|406.77|404.97|0
1639592950000|2021-12-15 18:29:10|406.98|405.18|407.72|405.92|407.72|405.92|406.98|405.18|0
1639592960000|2021-12-15 18:29:20|407.62|405.82|407.62|405.82|407.62|405.82|407.62|405.82|0
1639592970000|2021-12-15 18:29:30|407.72|405.92|407.62|405.82|407.72|405.92|407.62|405.82|0
1639592980000|2021-12-15 18:29:40|407.83|406.03|407.62|405.82|407.83|406.03|407.62|405.82|0
1639592990000|2021-12-15 18:29:50|407.83|406.03|407.62|405.82|407.83|406.03|407.62|405.82|0
1639593000000|2021-12-15 18:30:00|407.83|406.03|407.62|405.82|407.83|406.03|407.62|405.82|0
1639593010000|2021-12-15 18:30:10|407.19|405.39|406.98|405.18|407.41|405.61|406.98|405.18|0
1639593020000|2021-12-15 18:30:20|407.41|405.61|408.25|406.45|408.25|406.45|407.41|405.61|0
1639593030000|2021-12-15 18:30:30|408.14|406.34|408.25|406.45|408.25|406.45|408.04|406.24|0
1639593040000|2021-12-15 18:30:40|408.47|406.67|408.25|406.45|408.47|406.67|408.25|406.45|0
1639593050000|2021-12-15 18:30:50|407.93|406.13|407.62|405.82|407.93|406.13|407.62|405.82|0
1639593060000|2021-12-15 18:31:00|407.83|406.03|407.83|406.03|407.83|406.03|407.83|406.03|0
1639593070000|2021-12-15 18:31:10|408.25|406.45|408.46|406.66|408.46|406.66|408.25|406.45|0
1639593090000|2021-12-15 18:31:30|408.25|406.45|408.25|406.45|408.25|406.45|408.04|406.24|0
1639593100000|2021-12-15 18:31:40|408.04|406.24|408.68|406.88|408.68|406.88|408.04|406.24|0
1639593110000|2021-12-15 18:31:50|408.46|406.66|409.31|407.51|409.31|407.51|408.46|406.66|0
1639593120000|2021-12-15 18:32:00|409.1|407.3|408.89|407.09|409.1|407.3|408.78|406.98|0
1639593130000|2021-12-15 18:32:10|409.31|407.51|409.52|407.72|409.74|407.94|409.31|407.51|0
1639593140000|2021-12-15 18:32:20|409.74|407.94|409.52|407.72|409.74|407.94|409.52|407.72|0
1639593150000|2021-12-15 18:32:30|409.31|407.51|409.1|407.3|409.31|407.51|409.1|407.3|0
1639593160000|2021-12-15 18:32:40|409.31|407.51|409.31|407.51|409.31|407.51|409.1|407.3|0
1639593170000|2021-12-15 18:32:50|409.52|407.72|410.16|408.36|410.16|408.36|409.52|407.72|0
1639593180000|2021-12-15 18:33:00|409.52|407.72|409.52|407.72|409.52|407.72|409.52|407.72|0
1639593190000|2021-12-15 18:33:10|409.74|407.94|409.52|407.72|409.95|408.15|409.52|407.72|0
1639593200000|2021-12-15 18:33:20|409.74|407.94|409.74|407.94|409.95|408.15|409.74|407.94|0
1639593210000|2021-12-15 18:33:30|409.95|408.15|410.16|408.36|410.16|408.36|409.95|408.15|0
1639593220000|2021-12-15 18:33:40|410.37|408.57|410.59|408.79|410.59|408.79|410.37|408.57|0
1639593230000|2021-12-15 18:33:50|410.37|408.57|410.16|408.36|410.37|408.57|410.16|408.36|0
1639593240000|2021-12-15 18:34:00|409.95|408.15|409.95|408.15|410.16|408.36|409.95|408.15|0
1639593250000|2021-12-15 18:34:10|409.84|408.04|409.74|407.94|409.84|408.04|409.74|407.94|0
1639593260000|2021-12-15 18:34:20|409.62|407.82|409.74|407.94|409.74|407.94|409.62|407.82|0
1639593270000|2021-12-15 18:34:30|409.73|407.93|409.52|407.72|409.95|408.15|409.52|407.72|0
1639593280000|2021-12-15 18:34:40|409.73|407.93|409.52|407.72|409.73|407.93|409.52|407.72|0
1639593290000|2021-12-15 18:34:50|409.31|407.51|409.1|407.3|409.31|407.51|409.1|407.3|0
1639593300000|2021-12-15 18:35:00|409.31|407.51|409.31|407.51|409.52|407.72|409.31|407.51|0
1639593310000|2021-12-15 18:35:10|409.1|407.3|409.52|407.72|409.52|407.72|409.1|407.3|0
1639593320000|2021-12-15 18:35:20|409.31|407.51|409.52|407.72|409.52|407.72|409.31|407.51|0
1639593340000|2021-12-15 18:35:40|409.73|407.93|409.52|407.72|409.73|407.93|409.52|407.72|0
1639593350000|2021-12-15 18:35:50|409.95|408.15|409.73|407.93|409.95|408.15|409.73|407.93|0
1639593360000|2021-12-15 18:36:00|409.52|407.72|409.52|407.72|409.73|407.93|409.31|407.51|0
1639593370000|2021-12-15 18:36:10|409.31|407.51|409.52|407.72|409.52|407.72|409.31|407.51|0
1639593380000|2021-12-15 18:36:20|409.31|407.51|409.31|407.51|409.52|407.72|409.31|407.51|0
1639593390000|2021-12-15 18:36:30|409.52|407.72|409.31|407.51|409.52|407.72|409.1|407.3|0
1639593400000|2021-12-15 18:36:40|409.1|407.3|409.95|408.15|409.95|408.15|409.1|407.3|0
1639593410000|2021-12-15 18:36:50|410.37|408.57|410.16|408.36|410.37|408.57|410.16|408.36|0
1639593420000|2021-12-15 18:37:00|409.95|408.15|410.37|408.57|410.37|408.57|409.73|407.93|0
1639593430000|2021-12-15 18:37:10|410.58|408.78|410.37|408.57|410.58|408.78|410.37|408.57|0
1639593440000|2021-12-15 18:37:20|410.58|408.78|410.58|408.78|410.58|408.78|410.37|408.57|0
1639593460000|2021-12-15 18:37:40|410.37|408.57|410.16|408.36|410.58|408.78|410.16|408.36|0
1639593470000|2021-12-15 18:37:50|409.94|408.14|410.37|408.57|410.37|408.57|409.94|408.14|0
1639593480000|2021-12-15 18:38:00|410.16|408.36|409.73|407.93|410.16|408.36|409.73|407.93|0
1639593490000|2021-12-15 18:38:10|409.62|407.82|409.52|407.72|409.62|407.82|409.31|407.51|0
1639593500000|2021-12-15 18:38:20|409.31|407.51|409.52|407.72|409.52|407.72|409.09|407.29|0
1639593510000|2021-12-15 18:38:30|409.31|407.51|408.46|406.66|409.31|407.51|408.46|406.66|0
1639593520000|2021-12-15 18:38:40|408.67|406.87|408.67|406.87|408.67|406.87|408.46|406.66|0
1639593530000|2021-12-15 18:38:50|408.88|407.08|408.67|406.87|408.88|407.08|408.67|406.87|0
1639593550000|2021-12-15 18:39:10|408.88|407.08|409.52|407.72|409.52|407.72|408.88|407.08|0
1639593560000|2021-12-15 18:39:20|409.73|407.93|409.52|407.72|409.94|408.14|409.52|407.72|0
1639593570000|2021-12-15 18:39:30|409.09|407.29|409.09|407.29|409.31|407.51|409.09|407.29|0
1639593580000|2021-12-15 18:39:40|408.67|406.87|408.46|406.66|408.67|406.87|408.46|406.66|0
1639593590000|2021-12-15 18:39:50|408.24|406.44|408.67|406.87|408.67|406.87|408.24|406.44|0
1639593600000|2021-12-15 18:40:00|408.46|406.66|408.46|406.66|408.46|406.66|408.24|406.44|0
1639593610000|2021-12-15 18:40:10|408.24|406.44|408.46|406.66|408.46|406.66|408.24|406.44|0
1639593620000|2021-12-15 18:40:20|408.24|406.44|407.82|406.02|408.24|406.44|407.82|406.02|0
1639593640000|2021-12-15 18:40:40|407.61|405.81|408.03|406.23|408.03|406.23|407.61|405.81|0
1639593650000|2021-12-15 18:40:50|407.61|405.81|407.82|406.02|407.82|406.02|407.4|405.6|0
1639593660000|2021-12-15 18:41:00|407.61|405.81|407.61|405.81|407.82|406.02|407.61|405.81|0
1639593670000|2021-12-15 18:41:10|407.4|405.6|406.97|405.17|407.4|405.6|406.97|405.17|0
1639593680000|2021-12-15 18:41:20|407.4|405.6|407.61|405.81|407.61|405.81|407.4|405.6|0
1639593690000|2021-12-15 18:41:30|407.82|406.02|408.03|406.23|408.03|406.23|407.82|406.02|0
1639593700000|2021-12-15 18:41:40|407.82|406.02|407.82|406.02|407.82|406.02|407.82|406.02|0
1639593710000|2021-12-15 18:41:50|408.03|406.23|407.61|405.81|408.03|406.23|407.61|405.81|0
1639593720000|2021-12-15 18:42:00|407.39|405.59|408.34|406.54|408.34|406.54|407.39|405.59|0
1639593730000|2021-12-15 18:42:10|408.24|406.44|408.24|406.44|408.24|406.44|408.03|406.23|0
1639593740000|2021-12-15 18:42:20|408.34|406.54|408.45|406.65|408.45|406.65|408.24|406.44|0
1639593750000|2021-12-15 18:42:30|408.67|406.87|408.03|406.23|408.67|406.87|408.03|406.23|0
1639593760000|2021-12-15 18:42:40|407.82|406.02|407.82|406.02|407.82|406.02|407.82|406.02|0
1639593770000|2021-12-15 18:42:50|407.92|406.12|408.45|406.65|408.45|406.65|407.92|406.12|0
1639593780000|2021-12-15 18:43:00|408.67|406.87|409.09|407.29|409.09|407.29|408.67|406.87|0
1639593790000|2021-12-15 18:43:10|409.3|407.5|409.09|407.29|409.3|407.5|409.09|407.29|0
1639593800000|2021-12-15 18:43:20|408.88|407.08|409.3|407.5|409.51|407.71|408.88|407.08|0
1639593810000|2021-12-15 18:43:30|409.09|407.29|409.51|407.71|409.51|407.71|409.09|407.29|0
1639593820000|2021-12-15 18:43:40|409.73|407.93|409.73|407.93|409.73|407.93|409.73|407.93|0
1639593830000|2021-12-15 18:43:50|409.51|407.71|409.73|407.93|409.73|407.93|409.51|407.71|0
1639593840000|2021-12-15 18:44:00|409.51|407.71|409.3|407.5|409.73|407.93|409.3|407.5|0
1639593850000|2021-12-15 18:44:10|409.51|407.71|409.3|407.5|409.51|407.71|409.09|407.29|0
1639593860000|2021-12-15 18:44:20|409.51|407.71|409.94|408.14|409.94|408.14|409.3|407.5|0
1639593870000|2021-12-15 18:44:30|409.73|407.93|409.73|407.93|409.73|407.93|409.73|407.93|0
1639593880000|2021-12-15 18:44:40|409.51|407.71|409.73|407.93|409.73|407.93|409.51|407.71|0
1639593890000|2021-12-15 18:44:50|409.83|408.03|410.58|408.78|410.58|408.78|409.73|407.93|0
1639593900000|2021-12-15 18:45:00|410.36|408.56|410.36|408.56|410.36|408.56|410.36|408.56|0
1639593910000|2021-12-15 18:45:10|410.58|408.78|410.58|408.78|410.58|408.78|410.36|408.56|0
1639593930000|2021-12-15 18:45:30|410.15|408.35|409.73|407.93|410.15|408.35|409.73|407.93|0
1639593940000|2021-12-15 18:45:40|409.51|407.71|409.94|408.14|409.94|408.14|409.51|407.71|0
1639593950000|2021-12-15 18:45:50|410.15|408.35|410.15|408.35|410.15|408.35|410.15|408.35|0
1639593960000|2021-12-15 18:46:00|409.94|408.14|410.15|408.35|410.15|408.35|409.94|408.14|0
1639593970000|2021-12-15 18:46:10|409.94|408.14|410.15|408.35|410.15|408.35|409.94|408.14|0
1639593980000|2021-12-15 18:46:20|409.94|408.14|409.94|408.14|409.94|408.14|409.94|408.14|0
1639593990000|2021-12-15 18:46:30|409.72|407.92|409.72|407.92|409.94|408.14|409.72|407.92|0
1639594000000|2021-12-15 18:46:40|409.94|408.14|409.94|408.14|409.94|408.14|409.94|408.14|0
1639594010000|2021-12-15 18:46:50|410.15|408.35|409.94|408.14|410.15|408.35|409.94|408.14|0
1639594030000|2021-12-15 18:47:10|410.36|408.56|410.36|408.56|410.57|408.77|410.36|408.56|0
1639594040000|2021-12-15 18:47:20|410.57|408.77|410.36|408.56|410.57|408.77|410.36|408.56|0
1639594050000|2021-12-15 18:47:30|410.57|408.77|410.57|408.77|410.57|408.77|410.36|408.56|0
1639594060000|2021-12-15 18:47:40|410.79|408.99|410.79|408.99|410.79|408.99|410.68|408.88|0
1639594070000|2021-12-15 18:47:50|410.57|408.77|410.36|408.56|410.79|408.99|410.36|408.56|0
1639594080000|2021-12-15 18:48:00|410.15|408.35|409.94|408.14|410.15|408.35|409.94|408.14|0
1639594090000|2021-12-15 18:48:10|409.72|407.92|409.51|407.71|409.72|407.92|409.51|407.71|0
1639594100000|2021-12-15 18:48:20|409.72|407.92|409.72|407.92|409.72|407.92|409.72|407.92|0
1639594110000|2021-12-15 18:48:30|409.51|407.71|409.51|407.71|409.72|407.92|409.51|407.71|0
1639594120000|2021-12-15 18:48:40|409.61|407.81|409.51|407.71|409.72|407.92|409.51|407.71|0
1639594130000|2021-12-15 18:48:50|409.3|407.5|409.09|407.29|409.3|407.5|409.09|407.29|0
1639594140000|2021-12-15 18:49:00|408.66|406.86|408.45|406.65|408.66|406.86|408.45|406.65|0
1639594150000|2021-12-15 18:49:10|408.87|407.07|408.66|406.86|408.87|407.07|408.66|406.86|0
1639594160000|2021-12-15 18:49:20|408.45|406.65|408.66|406.86|408.87|407.07|408.45|406.65|0
1639594170000|2021-12-15 18:49:30|408.24|406.44|408.66|406.86|408.66|406.86|408.24|406.44|0
1639594180000|2021-12-15 18:49:40|408.87|407.07|408.45|406.65|408.87|407.07|408.45|406.65|0
1639594190000|2021-12-15 18:49:50|408.24|406.44|408.45|406.65|408.45|406.65|408.24|406.44|0
1639594200000|2021-12-15 18:50:00|408.66|406.86|408.87|407.07|408.87|407.07|408.66|406.86|0
1639594210000|2021-12-15 18:50:10|408.66|406.86|408.66|406.86|409.08|407.28|408.66|406.86|0
1639594220000|2021-12-15 18:50:20|408.02|406.22|408.13|406.33|408.24|406.44|408.02|406.22|0
1639594230000|2021-12-15 18:50:30|408.02|406.22|408.45|406.65|408.45|406.65|408.02|406.22|0
1639594240000|2021-12-15 18:50:40|408.66|406.86|408.87|407.07|408.87|407.07|408.66|406.86|0
1639594250000|2021-12-15 18:50:50|408.24|406.44|408.24|406.44|408.24|406.44|408.02|406.22|0
1639594260000|2021-12-15 18:51:00|408.45|406.65|407.6|405.8|408.45|406.65|407.6|405.8|0
1639594270000|2021-12-15 18:51:10|407.81|406.01|407.81|406.01|407.81|406.01|407.6|405.8|0
1639594280000|2021-12-15 18:51:20|408.02|406.22|407.17|405.37|408.02|406.22|407.17|405.37|0
1639594290000|2021-12-15 18:51:30|407.6|405.8|407.81|406.01|407.81|406.01|407.6|405.8|0
1639594300000|2021-12-15 18:51:40|408.23|406.43|407.81|406.01|408.23|406.43|407.6|405.8|0
1639594310000|2021-12-15 18:51:50|407.6|405.8|407.81|406.01|407.81|406.01|407.49|405.69|0
1639594320000|2021-12-15 18:52:00|407.6|405.8|407.7|405.9|408.02|406.22|407.6|405.8|0
1639594330000|2021-12-15 18:52:10|407.39|405.59|407.39|405.59|407.39|405.59|407.17|405.37|0
1639594340000|2021-12-15 18:52:20|407.17|405.37|406.96|405.16|407.17|405.37|406.96|405.16|0
1639594350000|2021-12-15 18:52:30|406.75|404.95|406.75|404.95|406.75|404.95|406.75|404.95|0
1639594360000|2021-12-15 18:52:40|406.96|405.16|406.54|404.74|406.96|405.16|406.33|404.53|0
1639594370000|2021-12-15 18:52:50|406.33|404.53|406.75|404.95|406.75|404.95|406.33|404.53|0
1639594380000|2021-12-15 18:53:00|406.54|404.74|406.54|404.74|406.75|404.95|406.54|404.74|0
1639594390000|2021-12-15 18:53:10|406.33|404.53|405.69|403.89|406.33|404.53|405.69|403.89|0
1639594400000|2021-12-15 18:53:20|405.48|403.68|405.9|404.1|405.9|404.1|405.48|403.68|0
1639594410000|2021-12-15 18:53:30|405.69|403.89|405.9|404.1|405.9|404.1|405.69|403.89|0
1639594420000|2021-12-15 18:53:40|405.79|403.99|405.48|403.68|405.79|403.99|405.27|403.47|0
1639594430000|2021-12-15 18:53:50|405.69|403.89|405.69|403.89|405.69|403.89|405.69|403.89|0
1639594440000|2021-12-15 18:54:00|405.48|403.68|405.69|403.89|406.11|404.31|405.48|403.68|0
1639594450000|2021-12-15 18:54:10|406.11|404.31|405.9|404.1|406.11|404.31|405.9|404.1|0
1639594460000|2021-12-15 18:54:20|406.11|404.31|406.11|404.31|406.11|404.31|405.9|404.1|0
1639594470000|2021-12-15 18:54:30|405.9|404.1|405.69|403.89|405.9|404.1|405.69|403.89|0
1639594480000|2021-12-15 18:54:40|405.48|403.68|405.48|403.68|405.69|403.89|405.48|403.68|0
1639594490000|2021-12-15 18:54:50|405.58|403.78|406.11|404.31|406.32|404.52|405.58|403.78|0
1639594500000|2021-12-15 18:55:00|406.32|404.52|406.43|404.63|406.75|404.95|406.32|404.52|0
1639594510000|2021-12-15 18:55:10|406.32|404.52|406.32|404.52|406.54|404.74|406.11|404.31|0
1639594520000|2021-12-15 18:55:20|406.11|404.31|406.32|404.52|406.32|404.52|406.11|404.31|0
1639594530000|2021-12-15 18:55:30|406.43|404.63|406.32|404.52|406.43|404.63|406.32|404.52|0
1639594550000|2021-12-15 18:55:50|406.43|404.63|406.75|404.95|406.75|404.95|406.43|404.63|0
1639594560000|2021-12-15 18:56:00|407.38|405.58|407.38|405.58|407.38|405.58|407.17|405.37|0
1639594570000|2021-12-15 18:56:10|408.02|406.22|408.02|406.22|408.12|406.32|407.81|406.01|0
1639594580000|2021-12-15 18:56:20|407.17|405.37|407.38|405.58|407.59|405.79|407.17|405.37|0
1639594590000|2021-12-15 18:56:30|406.96|405.16|406.96|405.16|406.96|405.16|406.75|404.95|0
1639594600000|2021-12-15 18:56:40|406.85|405.05|406.75|404.95|406.85|405.05|406.64|404.84|0
1639594610000|2021-12-15 18:56:50|406.96|405.16|406.96|405.16|407.38|405.58|406.96|405.16|0
1639594620000|2021-12-15 18:57:00|406.85|405.05|407.81|406.01|407.81|406.01|406.85|405.05|0
1639594630000|2021-12-15 18:57:10|407.17|405.37|407.17|405.37|407.17|405.37|407.06|405.26|0
1639594640000|2021-12-15 18:57:20|407.38|405.58|406.96|405.16|407.38|405.58|406.96|405.16|0
1639594660000|2021-12-15 18:57:40|407.06|405.26|407.38|405.58|407.59|405.79|406.96|405.16|0
1639594670000|2021-12-15 18:57:50|407.59|405.79|408.02|406.22|408.02|406.22|407.59|405.79|0
1639594680000|2021-12-15 18:58:00|408.12|406.32|408.44|406.64|408.44|406.64|408.12|406.32|0
1639594690000|2021-12-15 18:58:10|408.23|406.43|407.59|405.79|408.23|406.43|407.59|405.79|0
1639594700000|2021-12-15 18:58:20|407.69|405.89|407.17|405.37|407.69|405.89|407.17|405.37|0
1639594710000|2021-12-15 18:58:30|407.59|405.79|407.59|405.79|407.59|405.79|407.59|405.79|0
1639594720000|2021-12-15 18:58:40|407.8|406|408.86|407.06|408.86|407.06|407.8|406|0
1639594730000|2021-12-15 18:58:50|409.6|407.8|409.6|407.8|409.6|407.8|409.29|407.49|0
1639594740000|2021-12-15 18:59:00|409.71|407.91|410.35|408.55|410.35|408.55|409.39|407.59|0
1639594750000|2021-12-15 18:59:10|410.03|408.23|410.24|408.44|410.45|408.65|409.93|408.13|0
1639594760000|2021-12-15 18:59:20|410.14|408.34|410.78|408.98|410.78|408.98|410.14|408.34|0
1639594770000|2021-12-15 18:59:30|410.35|408.55|410.56|408.76|410.56|408.76|410.35|408.55|0
1639594780000|2021-12-15 18:59:40|410.35|408.55|412.37|410.57|412.37|410.57|410.35|408.55|0
1639594790000|2021-12-15 18:59:50|412.15|410.35|411.73|409.93|412.26|410.46|411.73|409.93|0
1639594800000|2021-12-15 19:00:00|408.54|406.74|399.66|397.86|408.54|406.74|399.66|397.86|0
1639594810000|2021-12-15 19:00:10|397.56|395.76|401.04|399.24|403.99|402.19|397.56|395.76|0
1639594820000|2021-12-15 19:00:20|401.25|399.45|404.31|402.51|405.9|404.1|401.25|399.45|0
1639594830000|2021-12-15 19:00:30|405.15|403.35|402.72|400.92|405.15|403.35|401.46|399.66|0
1639594840000|2021-12-15 19:00:40|401.25|399.45|399.14|397.34|401.25|399.45|398.93|397.13|0
1639594850000|2021-12-15 19:00:50|396.83|395.03|398.72|396.92|398.72|396.92|396.83|395.03|0
1639594860000|2021-12-15 19:01:00|401.46|399.66|399.87|398.07|401.46|399.66|399.56|397.76|0
1639594870000|2021-12-15 19:01:10|400.4|398.6|396.83|395.03|400.4|398.6|396.83|395.03|0
1639594880000|2021-12-15 19:01:20|397.25|395.45|401.67|399.87|401.67|399.87|397.25|395.45|0
1639594890000|2021-12-15 19:01:30|403.57|401.77|405.9|404.1|406.11|404.31|403.36|401.56|0
1639594900000|2021-12-15 19:01:40|405.68|403.88|402.51|400.71|405.68|403.88|402.51|400.71|0
1639594910000|2021-12-15 19:01:50|400.5|398.7|402.09|400.29|402.09|400.29|399.77|397.97|0
1639594920000|2021-12-15 19:02:00|401.04|399.24|398.09|396.29|401.04|399.24|398.09|396.29|0
1639594930000|2021-12-15 19:02:10|398.72|396.92|400.4|398.6|400.4|398.6|398.72|396.92|0
1639594940000|2021-12-15 19:02:20|401.04|399.24|402.51|400.71|403.15|401.35|401.04|399.24|0
1639594950000|2021-12-15 19:02:30|401.88|400.08|403.88|402.08|403.88|402.08|401.88|400.08|0
1639594960000|2021-12-15 19:02:40|405.36|403.56|403.36|401.56|405.36|403.56|403.36|401.56|0
1639594970000|2021-12-15 19:02:50|403.99|402.19|403.99|402.19|405.26|403.46|403.99|402.19|0
1639594980000|2021-12-15 19:03:00|404.09|402.29|406.95|405.15|406.95|405.15|404.09|402.29|0
1639594990000|2021-12-15 19:03:10|408.65|406.85|413.54|411.74|413.54|411.74|408.65|406.85|0
1639595000000|2021-12-15 19:03:20|415.03|413.23|413.54|411.74|415.03|413.23|412.47|410.67|0
1639595010000|2021-12-15 19:03:30|415.03|413.23|411.83|410.03|415.03|413.23|411.62|409.82|0
1639595020000|2021-12-15 19:03:40|413.11|411.31|414.71|412.91|414.71|412.91|413.11|411.31|0
1639595030000|2021-12-15 19:03:50|415.03|413.23|417.38|415.58|417.38|415.58|414.39|412.59|0
1639595040000|2021-12-15 19:04:00|419.3|417.5|417.91|416.11|419.3|417.5|417.91|416.11|0
1639595050000|2021-12-15 19:04:10|418.23|416.43|419.52|417.72|419.52|417.72|418.23|416.43|0
1639595060000|2021-12-15 19:04:20|420.37|418.57|418.45|416.65|420.37|418.57|418.45|416.65|0
1639595070000|2021-12-15 19:04:30|417.59|415.79|418.87|417.07|420.05|418.25|417.59|415.79|0
1639595080000|2021-12-15 19:04:40|419.94|418.14|420.59|418.79|420.59|418.79|419.94|418.14|0
1639595090000|2021-12-15 19:04:50|419.94|418.14|420.8|419|420.8|419|419.94|418.14|0
1639595100000|2021-12-15 19:05:00|423.8|422|424.12|422.32|424.66|422.86|423.8|422|0
1639595110000|2021-12-15 19:05:10|424.88|423.08|425.09|423.29|425.52|423.72|424.88|423.08|0
1639595120000|2021-12-15 19:05:20|425.74|423.94|427.67|425.87|427.67|425.87|425.31|423.51|0
1639595130000|2021-12-15 19:05:30|427.89|426.09|427.67|425.87|428.1|426.3|427.67|425.87|0
1639595140000|2021-12-15 19:05:40|426.17|424.37|427.24|425.44|427.24|425.44|426.17|424.37|0
1639595150000|2021-12-15 19:05:50|427.78|425.98|429.65|427.85|429.65|427.85|427.24|425.44|0
1639595160000|2021-12-15 19:06:00|429.43|427.63|428.44|426.64|429.43|427.63|427.15|425.35|0
1639595170000|2021-12-15 19:06:10|428.66|426.86|427.57|425.77|429.73|427.93|427.57|425.77|0
1639595180000|2021-12-15 19:06:20|425.63|423.83|425.63|423.83|425.85|424.05|425.63|423.83|0
1639595190000|2021-12-15 19:06:30|425.85|424.05|426.93|425.13|426.93|425.13|425.85|424.05|0
1639595200000|2021-12-15 19:06:40|426.28|424.48|426.94|425.14|426.94|425.14|426.28|424.48|0
1639595210000|2021-12-15 19:06:50|424.88|423.08|424.66|422.86|425.21|423.41|424.66|422.86|0
1639595220000|2021-12-15 19:07:00|424.56|422.76|422.83|421.03|424.56|422.76|422.39|420.59|0
1639595230000|2021-12-15 19:07:10|423.58|421.78|421.53|419.73|423.58|421.78|421.53|419.73|0
1639595240000|2021-12-15 19:07:20|421.75|419.95|422.61|420.81|422.61|420.81|421.75|419.95|0
1639595250000|2021-12-15 19:07:30|421.96|420.16|420.67|418.87|422.18|420.38|420.67|418.87|0
1639595260000|2021-12-15 19:07:40|420.34|418.54|418.51|416.71|420.34|418.54|418.51|416.71|0
1639595270000|2021-12-15 19:07:50|418.94|417.14|421.1|419.3|421.1|419.3|418.94|417.14|0
1639595280000|2021-12-15 19:08:00|421.63|419.83|422.71|420.91|424.34|422.54|421.63|419.83|0
1639595290000|2021-12-15 19:08:10|424.12|422.32|423.69|421.89|424.12|422.32|423.36|421.56|0
1639595300000|2021-12-15 19:08:20|423.58|421.78|422.39|420.59|423.58|421.78|422.18|420.38|0
1639595310000|2021-12-15 19:08:30|422.83|421.03|421.96|420.16|422.83|421.03|421.96|420.16|0
1639595320000|2021-12-15 19:08:40|423.15|421.35|422.83|421.03|423.26|421.46|422.61|420.81|0
1639595330000|2021-12-15 19:08:50|423.58|421.78|424.12|422.32|424.12|422.32|423.58|421.78|0
1639595340000|2021-12-15 19:09:00|424.34|422.54|424.77|422.97|424.77|422.97|424.12|422.32|0
1639595350000|2021-12-15 19:09:10|426.07|424.27|423.69|421.89|426.07|424.27|423.26|421.46|0
1639595360000|2021-12-15 19:09:20|424.66|422.86|424.12|422.32|424.66|422.86|423.91|422.11|0
1639595370000|2021-12-15 19:09:30|424.56|422.76|424.12|422.32|424.56|422.76|423.47|421.67|0
1639595380000|2021-12-15 19:09:40|424.99|423.19|424.77|422.97|425.21|423.41|424.77|422.97|0
1639595390000|2021-12-15 19:09:50|424.56|422.76|425.85|424.05|425.85|424.05|424.56|422.76|0
1639595400000|2021-12-15 19:10:00|426.07|424.27|423.69|421.89|426.07|424.27|423.69|421.89|0
1639595410000|2021-12-15 19:10:10|424.77|422.97|423.69|421.89|424.77|422.97|423.69|421.89|0
1639595420000|2021-12-15 19:10:20|424.34|422.54|424.34|422.54|424.66|422.86|424.34|422.54|0
1639595430000|2021-12-15 19:10:30|425.53|423.73|425.64|423.84|425.64|423.84|425.42|423.62|0
1639595440000|2021-12-15 19:10:40|425.2|423.4|425.85|424.05|425.85|424.05|425.2|423.4|0
1639595450000|2021-12-15 19:10:50|425.42|423.62|424.12|422.32|425.42|423.62|424.12|422.32|0
1639595460000|2021-12-15 19:11:00|424.77|422.97|423.58|421.78|424.77|422.97|423.26|421.46|0
1639595470000|2021-12-15 19:11:10|424.55|422.75|425.2|423.4|425.64|423.84|424.55|422.75|0
1639595480000|2021-12-15 19:11:20|425.64|423.84|425.96|424.16|425.96|424.16|425.64|423.84|0
1639595490000|2021-12-15 19:11:30|425.64|423.84|427.81|426.01|427.81|426.01|425.64|423.84|0
1639595500000|2021-12-15 19:11:40|428.67|426.87|428.89|427.09|428.89|427.09|428.67|426.87|0
1639595510000|2021-12-15 19:11:50|428.67|426.87|430.41|428.61|430.41|428.61|428.67|426.87|0
1639595520000|2021-12-15 19:12:00|429.98|428.18|428.89|427.09|429.98|428.18|428.89|427.09|0
1639595530000|2021-12-15 19:12:10|429.21|427.41|429.76|427.96|429.76|427.96|429.21|427.41|0
1639595540000|2021-12-15 19:12:20|430.19|428.39|430.19|428.39|430.3|428.5|430.19|428.39|0
1639595550000|2021-12-15 19:12:30|431.06|429.26|430.41|428.61|431.06|429.26|430.41|428.61|0
1639595560000|2021-12-15 19:12:40|430.63|428.83|432.15|430.35|432.15|430.35|430.63|428.83|0
1639595570000|2021-12-15 19:12:50|431.72|429.92|432.15|430.35|432.15|430.35|431.72|429.92|0
1639595580000|2021-12-15 19:13:00|432.37|430.57|431.6|429.8|432.37|430.57|431.06|429.26|0
1639595590000|2021-12-15 19:13:10|432.59|430.79|432.59|430.79|432.8|431|432.15|430.35|0
1639595600000|2021-12-15 19:13:20|433.02|431.22|433.89|432.09|433.89|432.09|433.02|431.22|0
1639595610000|2021-12-15 19:13:30|434.11|432.31|434.33|432.53|434.55|432.75|434.11|432.31|0
1639595620000|2021-12-15 19:13:40|434.11|432.31|434.55|432.75|434.55|432.75|434.11|432.31|0
1639595630000|2021-12-15 19:13:50|434.77|432.97|433.89|432.09|434.77|432.97|433.89|432.09|0
1639595640000|2021-12-15 19:14:00|434|432.2|433.68|431.88|434|432.2|433.68|431.88|0
1639595650000|2021-12-15 19:14:10|434|432.2|434.55|432.75|434.55|432.75|434|432.2|0
1639595660000|2021-12-15 19:14:20|434.76|432.96|433.67|431.87|434.76|432.96|433.67|431.87|0
1639595670000|2021-12-15 19:14:30|434.11|432.31|432.8|431|434.11|432.31|432.59|430.79|0
1639595680000|2021-12-15 19:14:40|432.59|430.79|433.46|431.66|433.46|431.66|432.59|430.79|0
1639595690000|2021-12-15 19:14:50|433.67|431.87|434.33|432.53|434.33|432.53|433.67|431.87|0
1639595700000|2021-12-15 19:15:00|434.21|432.41|433.89|432.09|434.33|432.53|433.89|432.09|0
1639595710000|2021-12-15 19:15:10|432.59|430.79|431.93|430.13|433.02|431.22|431.93|430.13|0
1639595720000|2021-12-15 19:15:20|431.71|429.91|432.37|430.57|432.37|430.57|430.63|428.83|0
1639595730000|2021-12-15 19:15:30|430.63|428.83|430.19|428.39|431.06|429.26|430.19|428.39|0
1639595740000|2021-12-15 19:15:40|429.76|427.96|430.19|428.39|430.19|428.39|429.76|427.96|0
1639595750000|2021-12-15 19:15:50|430.41|428.61|429.64|427.84|430.41|428.61|429.64|427.84|0
1639595760000|2021-12-15 19:16:00|430.19|428.39|431.93|430.13|431.93|430.13|430.19|428.39|0
1639595770000|2021-12-15 19:16:10|431.5|429.7|430.41|428.61|431.5|429.7|430.41|428.61|0
1639595780000|2021-12-15 19:16:20|430.84|429.04|431.06|429.26|431.06|429.26|430.63|428.83|0
1639595790000|2021-12-15 19:16:30|432.37|430.57|432.15|430.35|432.37|430.57|432.15|430.35|0
1639595800000|2021-12-15 19:16:40|430.84|429.04|430.84|429.04|430.84|429.04|430.84|429.04|0
1639595810000|2021-12-15 19:16:50|430.95|429.15|430.63|428.83|431.06|429.26|430.63|428.83|0
1639595820000|2021-12-15 19:17:00|431.5|429.7|432.03|430.23|432.03|430.23|431.28|429.48|0
1639595830000|2021-12-15 19:17:10|430.84|429.04|431.93|430.13|431.93|430.13|430.84|429.04|0
1639595840000|2021-12-15 19:17:20|431.71|429.91|432.37|430.57|432.37|430.57|431.71|429.91|0
1639595850000|2021-12-15 19:17:30|432.58|430.78|433.12|431.32|433.12|431.32|432.58|430.78|0
1639595860000|2021-12-15 19:17:40|432.8|431|431.71|429.91|432.8|431|431.71|429.91|0
1639595870000|2021-12-15 19:17:50|431.49|429.69|431.06|429.26|431.49|429.69|430.41|428.61|0
1639595880000|2021-12-15 19:18:00|431.28|429.48|431.06|429.26|431.28|429.48|430.84|429.04|0
1639595890000|2021-12-15 19:18:10|431.93|430.13|432.58|430.78|432.58|430.78|431.93|430.13|0
1639595900000|2021-12-15 19:18:20|432.8|431|433.02|431.22|433.45|431.65|432.8|431|0
1639595910000|2021-12-15 19:18:30|433.67|431.87|434.33|432.53|434.54|432.74|433.67|431.87|0
1639595920000|2021-12-15 19:18:40|434.54|432.74|433.67|431.87|434.54|432.74|433.67|431.87|0
1639595930000|2021-12-15 19:18:50|433.24|431.44|432.8|431|433.24|431.44|432.8|431|0
1639595940000|2021-12-15 19:19:00|433.24|431.44|432.58|430.78|433.45|431.65|432.58|430.78|0
1639595950000|2021-12-15 19:19:10|433.24|431.44|433.24|431.44|433.45|431.65|433.24|431.44|0
1639595960000|2021-12-15 19:19:20|433.12|431.32|432.8|431|433.12|431.32|432.58|430.78|0
1639595970000|2021-12-15 19:19:30|433.02|431.22|433.23|431.43|433.23|431.43|432.8|431|0
1639595980000|2021-12-15 19:19:40|433.02|431.22|433.67|431.87|433.67|431.87|433.02|431.22|0
1639595990000|2021-12-15 19:19:50|433.02|431.22|433.56|431.76|433.56|431.76|433.02|431.22|0
1639596000000|2021-12-15 19:20:00|433.45|431.65|433.02|431.22|433.67|431.87|432.8|431|0
1639596010000|2021-12-15 19:20:10|432.8|431|432.36|430.56|433.12|431.32|432.36|430.56|0
1639596020000|2021-12-15 19:20:20|431.71|429.91|431.27|429.47|431.71|429.91|431.27|429.47|0
1639596030000|2021-12-15 19:20:30|431.49|429.69|431.06|429.26|431.49|429.69|431.06|429.26|0
1639596040000|2021-12-15 19:20:40|430.84|429.04|431.06|429.26|431.06|429.26|430.19|428.39|0
1639596050000|2021-12-15 19:20:50|430.84|429.04|429.42|427.62|430.84|429.04|429.42|427.62|0
1639596060000|2021-12-15 19:21:00|428.88|427.08|430.62|428.82|430.62|428.82|428.88|427.08|0
1639596070000|2021-12-15 19:21:10|430.29|428.49|429.97|428.17|430.29|428.49|429.75|427.95|0
1639596080000|2021-12-15 19:21:20|429.32|427.52|429.32|427.52|429.97|428.17|429.32|427.52|0
1639596090000|2021-12-15 19:21:30|429.1|427.3|428.88|427.08|429.1|427.3|428.88|427.08|0
1639596100000|2021-12-15 19:21:40|429.1|427.3|427.36|425.56|429.1|427.3|427.36|425.56|0
1639596110000|2021-12-15 19:21:50|427.8|426|427.8|426|427.8|426|427.58|425.78|0
1639596120000|2021-12-15 19:22:00|427.68|425.88|428.67|426.87|428.67|426.87|427.36|425.56|0
1639596130000|2021-12-15 19:22:10|428.12|426.32|428.01|426.21|428.23|426.43|428.01|426.21|0
1639596140000|2021-12-15 19:22:20|428.12|426.32|427.15|425.35|428.12|426.32|427.15|425.35|0
1639596150000|2021-12-15 19:22:30|427.36|425.56|426.28|424.48|427.36|425.56|426.28|424.48|0
1639596160000|2021-12-15 19:22:40|426.06|424.26|426.49|424.69|426.49|424.69|426.06|424.26|0
1639596170000|2021-12-15 19:22:50|426.06|424.26|424.98|423.18|426.06|424.26|424.76|422.96|0
1639596180000|2021-12-15 19:23:00|424.54|422.74|425.19|423.39|425.63|423.83|424.54|422.74|0
1639596190000|2021-12-15 19:23:10|424.98|423.18|424.54|422.74|424.98|423.18|424.54|422.74|0
1639596200000|2021-12-15 19:23:20|424.33|422.53|424.33|422.53|424.33|422.53|424.33|422.53|0
1639596210000|2021-12-15 19:23:30|424.54|422.74|425.63|423.83|425.63|423.83|424.54|422.74|0
1639596220000|2021-12-15 19:23:40|425.19|423.39|425.41|423.61|425.41|423.61|425.19|423.39|0
1639596230000|2021-12-15 19:23:50|424.98|423.18|423.46|421.66|424.98|423.18|423.46|421.66|0
1639596240000|2021-12-15 19:24:00|423.68|421.88|423.68|421.88|424.11|422.31|423.68|421.88|0
1639596250000|2021-12-15 19:24:10|423.78|421.98|424.11|422.31|424.11|422.31|423.78|421.98|0
1639596260000|2021-12-15 19:24:20|425.41|423.61|423.68|421.88|425.41|423.61|423.46|421.66|0
1639596270000|2021-12-15 19:24:30|423.46|421.66|423.03|421.23|423.46|421.66|423.03|421.23|0
1639596280000|2021-12-15 19:24:40|423.68|421.88|423.46|421.66|424.33|422.53|423.46|421.66|0
1639596290000|2021-12-15 19:24:50|423.25|421.45|423.89|422.09|423.89|422.09|423.03|421.23|0
1639596300000|2021-12-15 19:25:00|423.03|421.23|421.52|419.72|423.24|421.44|421.52|419.72|0
1639596310000|2021-12-15 19:25:10|420.87|419.07|421.52|419.72|421.52|419.72|420.44|418.64|0
1639596320000|2021-12-15 19:25:20|421.84|420.04|421.3|419.5|421.84|420.04|421.3|419.5|0
1639596330000|2021-12-15 19:25:30|420.44|418.64|420.65|418.85|421.3|419.5|420.44|418.64|0
1639596340000|2021-12-15 19:25:40|420.44|418.64|420.44|418.64|420.87|419.07|420.22|418.42|0
1639596350000|2021-12-15 19:25:50|420.22|418.42|418.49|416.69|420.22|418.42|418.49|416.69|0
1639596360000|2021-12-15 19:26:00|418.93|417.13|419.79|417.99|419.79|417.99|418.93|417.13|0
1639596370000|2021-12-15 19:26:10|419.57|417.77|420.22|418.42|420.22|418.42|418.71|416.91|0
1639596380000|2021-12-15 19:26:20|419.68|417.88|418.49|416.69|420|418.2|418.49|416.69|0
1639596390000|2021-12-15 19:26:30|418.6|416.8|418.49|416.69|419.14|417.34|418.49|416.69|0
1639596400000|2021-12-15 19:26:40|418.28|416.48|418.81|417.01|418.81|417.01|418.28|416.48|0
1639596410000|2021-12-15 19:26:50|418.28|416.48|418.71|416.91|418.71|416.91|418.28|416.48|0
1639596420000|2021-12-15 19:27:00|419.14|417.34|419.57|417.77|419.57|417.77|419.14|417.34|0
1639596430000|2021-12-15 19:27:10|420|418.2|420|418.2|420.54|418.74|420|418.2|0
1639596440000|2021-12-15 19:27:20|419.79|417.99|418.06|416.26|419.79|417.99|418.06|416.26|0
1639596450000|2021-12-15 19:27:30|417.85|416.05|417.2|415.4|417.85|416.05|417.2|415.4|0
1639596460000|2021-12-15 19:27:40|416.99|415.19|415.91|414.11|416.99|415.19|415.69|413.89|0
1639596470000|2021-12-15 19:27:50|416.12|414.32|416.12|414.32|416.55|414.75|415.91|414.11|0
1639596480000|2021-12-15 19:28:00|415.05|413.25|414.4|412.6|415.05|413.25|413.76|411.96|0
1639596490000|2021-12-15 19:28:10|412.9|411.1|413.12|411.32|413.76|411.96|412.9|411.1|0
1639596500000|2021-12-15 19:28:20|413.76|411.96|413.54|411.74|413.76|411.96|413.12|411.32|0
1639596510000|2021-12-15 19:28:30|414.19|412.39|413.33|411.53|414.19|412.39|413.33|411.53|0
1639596520000|2021-12-15 19:28:40|413.76|411.96|413.97|412.17|413.97|412.17|413.54|411.74|0
1639596530000|2021-12-15 19:28:50|414.19|412.39|413.97|412.17|414.19|412.39|413.97|412.17|0
1639596540000|2021-12-15 19:29:00|415.26|413.46|415.26|413.46|415.48|413.68|415.26|413.46|0
1639596550000|2021-12-15 19:29:10|415.48|413.68|415.48|413.68|415.8|414|415.48|413.68|0
1639596560000|2021-12-15 19:29:20|416.77|414.97|417.52|415.72|417.85|416.05|416.77|414.97|0
1639596570000|2021-12-15 19:29:30|417.63|415.83|418.28|416.48|418.71|416.91|417.63|415.83|0
1639596580000|2021-12-15 19:29:40|418.49|416.69|419.14|417.34|419.14|417.34|418.49|416.69|0
1639596590000|2021-12-15 19:29:50|419.57|417.77|419.35|417.55|419.57|417.77|419.35|417.55|0
1639596600000|2021-12-15 19:30:00|419.14|417.34|417.84|416.04|419.46|417.66|417.84|416.04|0
1639596610000|2021-12-15 19:30:10|418.06|416.26|418.28|416.48|418.28|416.48|417.84|416.04|0
1639596620000|2021-12-15 19:30:20|418.06|416.26|418.49|416.69|418.49|416.69|418.06|416.26|0
1639596630000|2021-12-15 19:30:30|417.84|416.04|418.38|416.58|418.38|416.58|417.84|416.04|0
1639596640000|2021-12-15 19:30:40|418.49|416.69|417.2|415.4|418.49|416.69|417.2|415.4|0
1639596650000|2021-12-15 19:30:50|418.49|416.69|417.84|416.04|418.49|416.69|417.84|416.04|0
1639596660000|2021-12-15 19:31:00|418.27|416.47|420.22|418.42|420.22|418.42|418.27|416.47|0
1639596670000|2021-12-15 19:31:10|420.43|418.63|421.18|419.38|421.18|419.38|420.43|418.63|0
1639596680000|2021-12-15 19:31:20|420.86|419.06|422.81|421.01|422.81|421.01|420.22|418.42|0
1639596690000|2021-12-15 19:31:30|421.51|419.71|420|418.2|421.51|419.71|420|418.2|0
1639596700000|2021-12-15 19:31:40|421.29|419.49|423.24|421.44|423.24|421.44|421.29|419.49|0
1639596710000|2021-12-15 19:31:50|421.83|420.03|421.08|419.28|421.83|420.03|421.08|419.28|0
1639596720000|2021-12-15 19:32:00|421.73|419.93|421.83|420.03|421.83|420.03|421.73|419.93|0
1639596730000|2021-12-15 19:32:10|422.05|420.25|421.51|419.71|422.05|420.25|421.51|419.71|0
1639596740000|2021-12-15 19:32:20|421.94|420.14|422.59|420.79|422.59|420.79|421.94|420.14|0
1639596750000|2021-12-15 19:32:30|422.16|420.36|421.51|419.71|422.37|420.57|421.51|419.71|0
1639596760000|2021-12-15 19:32:40|420|418.2|418.7|416.9|420|418.2|418.7|416.9|0
1639596770000|2021-12-15 19:32:50|417.2|415.4|418.7|416.9|418.7|416.9|417.2|415.4|0
1639596780000|2021-12-15 19:33:00|419.57|417.77|415.69|413.89|419.57|417.77|415.69|413.89|0
1639596790000|2021-12-15 19:33:10|415.26|413.46|416.77|414.97|416.98|415.18|415.26|413.46|0
1639596800000|2021-12-15 19:33:20|417.2|415.4|417.95|416.15|417.95|416.15|417.2|415.4|0
1639596810000|2021-12-15 19:33:30|419.13|417.33|419.13|417.33|419.13|417.33|418.49|416.69|0
1639596820000|2021-12-15 19:33:40|420.43|418.63|420.32|418.52|420.64|418.84|420.32|418.52|0
1639596830000|2021-12-15 19:33:50|420.64|418.84|420|418.2|420.64|418.84|420|418.2|0
1639596840000|2021-12-15 19:34:00|419.35|417.55|417.63|415.83|419.35|417.55|417.63|415.83|0
1639596850000|2021-12-15 19:34:10|416.98|415.18|418.7|416.9|418.7|416.9|416.98|415.18|0
1639596860000|2021-12-15 19:34:20|418.06|416.26|417.41|415.61|418.27|416.47|417.41|415.61|0
1639596870000|2021-12-15 19:34:30|417.19|415.39|418.27|416.47|418.27|416.47|417.19|415.39|0
1639596880000|2021-12-15 19:34:40|418.49|416.69|418.49|416.69|418.49|416.69|418.06|416.26|0
1639596890000|2021-12-15 19:34:50|418.27|416.47|417.51|415.71|418.27|416.47|417.41|415.61|0
1639596900000|2021-12-15 19:35:00|417.63|415.83|418.27|416.47|418.92|417.12|417.63|415.83|0
1639596910000|2021-12-15 19:35:10|419.13|417.33|419.13|417.33|419.45|417.65|419.13|417.33|0
1639596920000|2021-12-15 19:35:20|418.06|416.26|420|418.2|420|418.2|418.06|416.26|0
1639596930000|2021-12-15 19:35:30|421.72|419.92|420.21|418.41|421.72|419.92|420.21|418.41|0
1639596940000|2021-12-15 19:35:40|420.64|418.84|420.86|419.06|420.86|419.06|420.21|418.41|0
1639596950000|2021-12-15 19:35:50|419.35|417.55|416.98|415.18|419.35|417.55|416.98|415.18|0
1639596960000|2021-12-15 19:36:00|417.62|415.82|419.78|417.98|419.78|417.98|417.62|415.82|0
1639596970000|2021-12-15 19:36:10|420.86|419.06|420|418.2|420.86|419.06|420|418.2|0
1639596980000|2021-12-15 19:36:20|419.88|418.08|420.21|418.41|420.43|418.63|419.88|418.08|0
1639596990000|2021-12-15 19:36:30|420|418.2|418.7|416.9|420|418.2|418.7|416.9|0
1639597000000|2021-12-15 19:36:40|418.92|417.12|420|418.2|420|418.2|418.49|416.69|0
1639597010000|2021-12-15 19:36:50|419.99|418.19|420.43|418.63|420.43|418.63|419.78|417.98|0
1639597020000|2021-12-15 19:37:00|421.94|420.14|422.26|420.46|422.8|421|421.94|420.14|0
1639597030000|2021-12-15 19:37:10|424.1|422.3|426.8|425|426.8|425|424.1|422.3|0
1639597040000|2021-12-15 19:37:20|427.57|425.77|426.48|424.68|427.57|425.77|426.27|424.47|0
1639597050000|2021-12-15 19:37:30|425.62|423.82|424.53|422.73|425.83|424.03|424.53|422.73|0
1639597060000|2021-12-15 19:37:40|424.1|422.3|426.92|425.12|426.92|425.12|424.1|422.3|0
1639597070000|2021-12-15 19:37:50|426.59|424.79|425.62|423.82|426.59|424.79|425.18|423.38|0
1639597080000|2021-12-15 19:38:00|426.27|424.47|428|426.2|428|426.2|426.27|424.47|0
1639597090000|2021-12-15 19:38:10|428.65|426.85|427.57|425.77|428.65|426.85|427.57|425.77|0
1639597100000|2021-12-15 19:38:20|427.35|425.55|427.57|425.77|428|426.2|427.35|425.55|0
1639597110000|2021-12-15 19:38:30|428.65|426.85|428.11|426.31|428.65|426.85|428.11|426.31|0
1639597120000|2021-12-15 19:38:40|427.57|425.77|427.57|425.77|428.22|426.42|427.57|425.77|0
1639597130000|2021-12-15 19:38:50|428|426.2|427.57|425.77|428.22|426.42|427.57|425.77|0
1639597140000|2021-12-15 19:39:00|426.92|425.12|427.78|425.98|427.78|425.98|426.92|425.12|0
1639597150000|2021-12-15 19:39:10|428.22|426.42|430.39|428.59|430.39|428.59|428.22|426.42|0
1639597160000|2021-12-15 19:39:20|429.84|428.04|428.43|426.63|429.84|428.04|428.43|426.63|0
1639597170000|2021-12-15 19:39:30|428.87|427.07|428|426.2|428.87|427.07|428|426.2|0
1639597180000|2021-12-15 19:39:40|428.22|426.42|428.22|426.42|428.43|426.63|428|426.2|0
1639597190000|2021-12-15 19:39:50|429.09|427.29|429.3|427.5|429.96|428.16|429.09|427.29|0
1639597200000|2021-12-15 19:40:00|428.65|426.85|428.87|427.07|428.87|427.07|427.57|425.77|0
1639597210000|2021-12-15 19:40:10|429.52|427.72|427.13|425.33|429.52|427.72|427.13|425.33|0
1639597220000|2021-12-15 19:40:20|426.91|425.11|428.22|426.42|428.22|426.42|426.91|425.11|0
1639597230000|2021-12-15 19:40:30|427.78|425.98|430.17|428.37|430.17|428.37|427.78|425.98|0
1639597240000|2021-12-15 19:40:40|431.26|429.46|430.61|428.81|431.69|429.89|430.61|428.81|0
1639597250000|2021-12-15 19:40:50|430.39|428.59|430.82|429.02|430.82|429.02|430.39|428.59|0
1639597260000|2021-12-15 19:41:00|431.15|429.35|432.02|430.22|432.35|430.55|431.15|429.35|0
1639597270000|2021-12-15 19:41:10|431.48|429.68|431.04|429.24|431.48|429.68|431.04|429.24|0
1639597280000|2021-12-15 19:41:20|431.48|429.68|431.91|430.11|431.91|430.11|431.48|429.68|0
1639597290000|2021-12-15 19:41:30|433.44|431.64|433|431.2|433.44|431.64|433|431.2|0
1639597300000|2021-12-15 19:41:40|432.35|430.55|432.13|430.33|432.35|430.55|431.8|430|0
1639597310000|2021-12-15 19:41:50|432.35|430.55|432.56|430.76|432.56|430.76|432.13|430.33|0
1639597320000|2021-12-15 19:42:00|433|431.2|433.22|431.42|433.22|431.42|432.78|430.98|0
1639597330000|2021-12-15 19:42:10|433|431.2|433.87|432.07|433.87|432.07|433|431.2|0
1639597340000|2021-12-15 19:42:20|434.31|432.51|434.63|432.83|434.63|432.83|434.09|432.29|0
1639597350000|2021-12-15 19:42:30|434.74|432.94|434.74|432.94|434.74|432.94|433.87|432.07|0
1639597360000|2021-12-15 19:42:40|434.53|432.73|434.31|432.51|434.53|432.73|434.09|432.29|0
1639597370000|2021-12-15 19:42:50|433.65|431.85|433.43|431.63|433.65|431.85|433|431.2|0
1639597380000|2021-12-15 19:43:00|433.22|431.42|434.63|432.83|434.63|432.83|433.22|431.42|0
1639597390000|2021-12-15 19:43:10|434.74|432.94|432.78|430.98|434.74|432.94|432.78|430.98|0
1639597400000|2021-12-15 19:43:20|432.23|430.43|430.6|428.8|432.23|430.43|430.6|428.8|0
1639597410000|2021-12-15 19:43:30|431.69|429.89|431.47|429.67|431.8|430|431.26|429.46|0
1639597420000|2021-12-15 19:43:40|431.58|429.78|430.39|428.59|431.58|429.78|429.52|427.72|0
1639597430000|2021-12-15 19:43:50|429.95|428.15|428.43|426.63|429.95|428.15|428.43|426.63|0
1639597440000|2021-12-15 19:44:00|427.56|425.76|429.52|427.72|429.95|428.15|427.56|425.76|0
1639597450000|2021-12-15 19:44:10|430.49|428.69|427.56|425.76|430.49|428.69|427.56|425.76|0
1639597460000|2021-12-15 19:44:20|427.88|426.08|424.96|423.16|427.88|426.08|424.96|423.16|0
1639597470000|2021-12-15 19:44:30|424.74|422.94|426.69|424.89|426.69|424.89|424.74|422.94|0
1639597480000|2021-12-15 19:44:40|427.13|425.33|426.36|424.56|427.13|425.33|426.04|424.24|0
1639597490000|2021-12-15 19:44:50|426.04|424.24|425.39|423.59|426.04|424.24|425.18|423.38|0
1639597500000|2021-12-15 19:45:00|426.26|424.46|425.28|423.48|426.26|424.46|425.28|423.48|0
1639597510000|2021-12-15 19:45:10|426.26|424.46|428|426.2|428|426.2|425.83|424.03|0
1639597520000|2021-12-15 19:45:20|428.65|426.85|427.56|425.76|428.65|426.85|427.56|425.76|0
1639597530000|2021-12-15 19:45:30|427.34|425.54|428.86|427.06|428.86|427.06|427.34|425.54|0
1639597540000|2021-12-15 19:45:40|428.65|426.85|427.56|425.76|428.65|426.85|427.56|425.76|0
1639597550000|2021-12-15 19:45:50|427.34|425.54|428.43|426.63|428.43|426.63|427.34|425.54|0
1639597560000|2021-12-15 19:46:00|428|426.2|428.43|426.63|428.43|426.63|428|426.2|0
1639597570000|2021-12-15 19:46:10|428.97|427.17|429.62|427.82|429.73|427.93|428.97|427.17|0
1639597580000|2021-12-15 19:46:20|430.6|428.8|429.95|428.15|430.6|428.8|429.95|428.15|0
1639597590000|2021-12-15 19:46:30|429.73|427.93|430.17|428.37|430.17|428.37|429.08|427.28|0
1639597600000|2021-12-15 19:46:40|429.95|428.15|431.47|429.67|431.47|429.67|429.95|428.15|0
1639597610000|2021-12-15 19:46:50|431.04|429.24|430.27|428.47|431.04|429.24|430.27|428.47|0
1639597620000|2021-12-15 19:47:00|429.95|428.15|430.6|428.8|430.6|428.8|429.3|427.5|0
1639597630000|2021-12-15 19:47:10|430.38|428.58|431.69|429.89|431.69|429.89|430.38|428.58|0
1639597640000|2021-12-15 19:47:20|430.82|429.02|431.69|429.89|431.69|429.89|430.6|428.8|0
1639597650000|2021-12-15 19:47:30|431.25|429.45|431.04|429.24|431.25|429.45|431.04|429.24|0
1639597660000|2021-12-15 19:47:40|431.69|429.89|430.71|428.91|431.69|429.89|430.71|428.91|0
1639597670000|2021-12-15 19:47:50|430.38|428.58|429.73|427.93|430.38|428.58|429.73|427.93|0
1639597680000|2021-12-15 19:48:00|428.97|427.17|430.38|428.58|430.38|428.58|428.97|427.17|0
1639597690000|2021-12-15 19:48:10|430.17|428.37|431.69|429.89|431.69|429.89|430.17|428.37|0
1639597700000|2021-12-15 19:48:20|431.91|430.11|432.99|431.19|432.99|431.19|431.91|430.11|0
1639597710000|2021-12-15 19:48:30|432.78|430.98|432.78|430.98|433.43|431.63|432.78|430.98|0
1639597720000|2021-12-15 19:48:40|432.34|430.54|432.78|430.98|433.21|431.41|432.34|430.54|0
1639597730000|2021-12-15 19:48:50|432.34|430.54|431.91|430.11|432.34|430.54|431.91|430.11|0
1639597740000|2021-12-15 19:49:00|431.47|429.67|431.25|429.45|431.69|429.89|431.25|429.45|0
1639597750000|2021-12-15 19:49:10|431.47|429.67|429.95|428.15|431.47|429.67|429.95|428.15|0
1639597760000|2021-12-15 19:49:20|429.3|427.5|427.99|426.19|429.3|427.5|427.99|426.19|0
1639597770000|2021-12-15 19:49:30|429.08|427.28|429.08|427.28|429.08|427.28|428.86|427.06|0
1639597780000|2021-12-15 19:49:40|428.43|426.63|427.78|425.98|428.43|426.63|427.56|425.76|0
1639597790000|2021-12-15 19:49:50|428.43|426.63|427.99|426.19|428.43|426.63|427.99|426.19|0
1639597800000|2021-12-15 19:50:00|424.96|423.16|425.39|423.59|425.82|424.02|424.96|423.16|0
1639597810000|2021-12-15 19:50:10|423.87|422.07|425.39|423.59|425.39|423.59|423.87|422.07|0
1639597820000|2021-12-15 19:50:20|425.61|423.81|424.74|422.94|425.61|423.81|424.52|422.72|0
1639597830000|2021-12-15 19:50:30|423.66|421.86|424.09|422.29|424.09|422.29|423.66|421.86|0
1639597840000|2021-12-15 19:50:40|423.87|422.07|425.06|423.26|425.06|423.26|423.87|422.07|0
1639597850000|2021-12-15 19:50:50|425.61|423.81|424.74|422.94|425.61|423.81|424.52|422.72|0
1639597860000|2021-12-15 19:51:00|423.87|422.07|425.82|424.02|425.82|424.02|423.87|422.07|0
1639597870000|2021-12-15 19:51:10|426.69|424.89|425.39|423.59|426.69|424.89|425.17|423.37|0
1639597880000|2021-12-15 19:51:20|425.17|423.37|425.82|424.02|425.82|424.02|424.96|423.16|0
1639597890000|2021-12-15 19:51:30|426.04|424.24|426.58|424.78|426.69|424.89|426.04|424.24|0
1639597900000|2021-12-15 19:51:40|428.21|426.41|427.56|425.76|428.64|426.84|427.56|425.76|0
1639597910000|2021-12-15 19:51:50|427.12|425.32|427.12|425.32|427.99|426.19|427.12|425.32|0
1639597920000|2021-12-15 19:52:00|427.56|425.76|427.99|426.19|428.86|427.06|427.56|425.76|0
1639597930000|2021-12-15 19:52:10|428.64|426.84|429.95|428.15|429.95|428.15|428.64|426.84|0
1639597940000|2021-12-15 19:52:20|430.38|428.58|430.81|429.01|430.81|429.01|430.38|428.58|0
1639597950000|2021-12-15 19:52:30|430.6|428.8|430.27|428.47|430.6|428.8|429.95|428.15|0
1639597960000|2021-12-15 19:52:40|429.95|428.15|431.03|429.23|431.03|429.23|429.95|428.15|0
1639597970000|2021-12-15 19:52:50|431.25|429.45|431.25|429.45|431.25|429.45|430.81|429.01|0
1639597980000|2021-12-15 19:53:00|432.01|430.21|432.34|430.54|432.34|430.54|431.68|429.88|0
1639597990000|2021-12-15 19:53:10|434.3|432.5|434.08|432.28|434.74|432.94|434.08|432.28|0
1639598000000|2021-12-15 19:53:20|433.53|431.73|434.3|432.5|434.3|432.5|433.53|431.73|0
1639598010000|2021-12-15 19:53:30|434.73|432.93|434.08|432.28|434.73|432.93|434.08|432.28|0
1639598020000|2021-12-15 19:53:40|433.86|432.06|434.3|432.5|434.73|432.93|433.86|432.06|0
1639598030000|2021-12-15 19:53:50|434.52|432.72|434.73|432.93|434.73|432.93|434.52|432.72|0
1639598040000|2021-12-15 19:54:00|432.99|431.19|432.34|430.54|432.99|431.19|432.34|430.54|0
1639598050000|2021-12-15 19:54:10|433.43|431.63|433.64|431.84|434.52|432.72|433.43|431.63|0
1639598060000|2021-12-15 19:54:20|433.43|431.63|432.77|430.97|433.43|431.63|432.77|430.97|0
1639598070000|2021-12-15 19:54:30|432.55|430.75|431.25|429.45|432.55|430.75|431.25|429.45|0
1639598080000|2021-12-15 19:54:40|432.55|430.75|432.99|431.19|433.21|431.41|432.55|430.75|0
1639598090000|2021-12-15 19:54:50|433.86|432.06|434.73|432.93|434.73|432.93|433.86|432.06|0
1639598100000|2021-12-15 19:55:00|434.52|432.72|432.99|431.19|434.52|432.72|431.35|429.55|0
1639598110000|2021-12-15 19:55:10|432.77|430.97|433.31|431.51|433.86|432.06|432.77|430.97|0
1639598120000|2021-12-15 19:55:20|433.64|431.84|434.73|432.93|436.7|434.9|433.64|431.84|0
1639598130000|2021-12-15 19:55:30|433.43|431.63|428.86|427.06|433.43|431.63|428.86|427.06|0
1639598140000|2021-12-15 19:55:40|427.55|425.75|429.94|428.14|429.94|428.14|427.55|425.75|0
1639598150000|2021-12-15 19:55:50|430.16|428.36|429.94|428.14|430.16|428.36|429.94|428.14|0
1639598160000|2021-12-15 19:56:00|430.38|428.58|432.12|430.32|432.12|430.32|430.38|428.58|0
1639598170000|2021-12-15 19:56:10|430.16|428.36|429.94|428.14|430.38|428.58|429.72|427.92|0
1639598180000|2021-12-15 19:56:20|429.07|427.27|428.74|426.94|429.07|427.27|427.22|425.42|0
1639598190000|2021-12-15 19:56:30|428.64|426.84|427.12|425.32|428.64|426.84|427.12|425.32|0
1639598200000|2021-12-15 19:56:40|428.2|426.4|429.07|427.27|429.29|427.49|428.2|426.4|0
1639598210000|2021-12-15 19:56:50|428.86|427.06|429.07|427.27|429.29|427.49|428.42|426.62|0
1639598220000|2021-12-15 19:57:00|428.42|426.62|427.55|425.75|428.42|426.62|426.9|425.1|0
1639598230000|2021-12-15 19:57:10|427.99|426.19|427.12|425.32|427.99|426.19|427.12|425.32|0
1639598240000|2021-12-15 19:57:20|427.99|426.19|427.34|425.54|427.99|426.19|427.34|425.54|0
1639598250000|2021-12-15 19:57:30|427.12|425.32|427.22|425.42|427.34|425.54|427.12|425.32|0
1639598260000|2021-12-15 19:57:40|427.99|426.19|428.42|426.62|428.42|426.62|427.99|426.19|0
1639598270000|2021-12-15 19:57:50|428.96|427.16|429.07|427.27|429.72|427.92|428.96|427.16|0
1639598280000|2021-12-15 19:58:00|429.61|427.81|428.2|426.4|429.61|427.81|428.2|426.4|0
1639598290000|2021-12-15 19:58:10|428.52|426.72|427.55|425.75|428.64|426.84|427.55|425.75|0
1639598300000|2021-12-15 19:58:20|428.42|426.62|427.12|425.32|428.64|426.84|427.12|425.32|0
1639598310000|2021-12-15 19:58:30|426.14|424.34|426.25|424.45|426.25|424.45|426.03|424.23|0
1639598320000|2021-12-15 19:58:40|427.12|425.32|426.47|424.67|427.33|425.53|426.25|424.45|0
1639598330000|2021-12-15 19:58:50|426.25|424.45|427.12|425.32|427.12|425.32|426.25|424.45|0
1639598340000|2021-12-15 19:59:00|427.33|425.53|428.64|426.84|428.64|426.84|426.9|425.1|0
1639598350000|2021-12-15 19:59:10|428.42|426.62|428.42|426.62|429.17|427.37|428.42|426.62|0
1639598360000|2021-12-15 19:59:20|428.85|427.05|427.55|425.75|428.85|427.05|427.55|425.75|0
1639598370000|2021-12-15 19:59:30|427.12|425.32|428.42|426.62|428.52|426.72|427.12|425.32|0
1639598380000|2021-12-15 19:59:40|428.31|426.51|427.98|426.18|428.64|426.84|427.65|425.85|0
1639598390000|2021-12-15 19:59:50|427.77|425.97|427.55|425.75|428.09|426.29|427.55|425.75|0
1639598400000|2021-12-15 20:00:00|428.64|426.84|429.07|427.27|429.29|427.49|428.64|426.84|0
1639598410000|2021-12-15 20:00:10|428.85|427.05|428.85|427.05|428.85|427.05|428.31|426.51|0
1639598420000|2021-12-15 20:00:20|429.5|427.7|429.94|428.14|429.94|428.14|429.29|427.49|0
1639598430000|2021-12-15 20:00:30|429.61|427.81|429.94|428.14|429.94|428.14|429.29|427.49|0
1639598440000|2021-12-15 20:00:40|429.83|428.03|431.46|429.66|431.46|429.66|429.72|427.92|0
1639598450000|2021-12-15 20:00:50|431.68|429.88|431.9|430.1|431.9|430.1|431.24|429.44|0
1639598460000|2021-12-15 20:01:00|431.24|429.44|432.11|430.31|432.11|430.31|430.37|428.57|0
1639598470000|2021-12-15 20:01:10|431.68|429.88|430.59|428.79|431.68|429.88|430.59|428.79|0
1639598480000|2021-12-15 20:01:20|430.26|428.46|429.83|428.03|430.26|428.46|429.17|427.37|0
1639598490000|2021-12-15 20:01:30|429.5|427.7|427.77|425.97|429.5|427.7|427.77|425.97|0
1639598500000|2021-12-15 20:01:40|429.29|427.49|429.94|428.14|430.04|428.24|429.29|427.49|0
1639598510000|2021-12-15 20:01:50|430.37|428.57|430.81|429.01|430.81|429.01|429.94|428.14|0
1639598520000|2021-12-15 20:02:00|431.03|429.23|432.33|430.53|432.44|430.64|431.03|429.23|0
1639598530000|2021-12-15 20:02:10|431.46|429.66|431.46|429.66|432|430.2|431.46|429.66|0
1639598540000|2021-12-15 20:02:20|431.24|429.44|430.04|428.24|431.24|429.44|429.94|428.14|0
1639598550000|2021-12-15 20:02:30|430.37|428.57|430.37|428.57|430.37|428.57|429.94|428.14|0
1639598560000|2021-12-15 20:02:40|430.59|428.79|430.59|428.79|430.59|428.79|430.37|428.57|0
1639598570000|2021-12-15 20:02:50|430.81|429.01|431.24|429.44|431.46|429.66|430.81|429.01|0
1639598580000|2021-12-15 20:03:00|430.37|428.57|430.37|428.57|430.81|429.01|430.37|428.57|0
1639598590000|2021-12-15 20:03:10|430.26|428.46|431.89|430.09|431.89|430.09|430.15|428.35|0
1639598600000|2021-12-15 20:03:20|431.68|429.88|432.11|430.31|432.11|430.31|431.46|429.66|0
1639598610000|2021-12-15 20:03:30|431.02|429.22|431.89|430.09|431.89|430.09|431.02|429.22|0
1639598620000|2021-12-15 20:03:40|431.68|429.88|432.98|431.18|433.2|431.4|431.68|429.88|0
1639598630000|2021-12-15 20:03:50|432.55|430.75|434.07|432.27|434.07|432.27|432.55|430.75|0
1639598640000|2021-12-15 20:04:00|434.51|432.71|434.51|432.71|434.51|432.71|434.29|432.49|0
1639598650000|2021-12-15 20:04:10|434.73|432.93|434.73|432.93|434.73|432.93|434.73|432.93|0
1639598660000|2021-12-15 20:04:20|436.25|434.45|434.29|432.49|436.25|434.45|434.29|432.49|0
1639598670000|2021-12-15 20:04:30|434.07|432.27|435.05|433.25|435.7|433.9|434.07|432.27|0
1639598680000|2021-12-15 20:04:40|434.73|432.93|434.51|432.71|434.73|432.93|434.51|432.71|0
1639598690000|2021-12-15 20:04:50|434.07|432.27|433.64|431.84|434.07|432.27|433.64|431.84|0
1639598700000|2021-12-15 20:05:00|434.07|432.27|434.18|432.38|434.51|432.71|432.98|431.18|0
1639598710000|2021-12-15 20:05:10|433.85|432.05|436.58|434.78|436.58|434.78|433.85|432.05|0
1639598720000|2021-12-15 20:05:20|436.47|434.67|438.11|436.31|438.11|436.31|436.47|434.67|0
1639598730000|2021-12-15 20:05:30|438|436.2|437.89|436.09|438|436.2|437.78|435.98|0
1639598740000|2021-12-15 20:05:40|441.28|439.48|441.94|440.14|441.94|440.14|440.85|439.05|0
1639598750000|2021-12-15 20:05:50|442.05|440.25|442.16|440.36|442.16|440.36|441.07|439.27|0
1639598760000|2021-12-15 20:06:00|441.94|440.14|441.06|439.26|441.94|440.14|440.85|439.05|0
1639598770000|2021-12-15 20:06:10|441.28|439.48|441.06|439.26|442.16|440.36|441.06|439.26|0
1639598780000|2021-12-15 20:06:20|441.5|439.7|442.38|440.58|443.04|441.24|441.5|439.7|0
1639598790000|2021-12-15 20:06:30|442.82|441.02|442.38|440.58|442.82|441.02|442.38|440.58|0
1639598800000|2021-12-15 20:06:40|442.16|440.36|443.26|441.46|443.26|441.46|442.16|440.36|0
1639598810000|2021-12-15 20:06:50|444.57|442.77|444.57|442.77|444.57|442.77|444.13|442.33|0
1639598820000|2021-12-15 20:07:00|445.01|443.21|445.45|443.65|445.45|443.65|444.79|442.99|0
1639598830000|2021-12-15 20:07:10|445.23|443.43|445.67|443.87|445.67|443.87|445.23|443.43|0
1639598840000|2021-12-15 20:07:20|446.11|444.31|445.45|443.65|446.33|444.53|445.45|443.65|0
1639598850000|2021-12-15 20:07:30|446.33|444.53|445.23|443.43|446.33|444.53|445.23|443.43|0
1639598860000|2021-12-15 20:07:40|445.89|444.09|444.79|442.99|445.89|444.09|444.68|442.88|0
1639598870000|2021-12-15 20:07:50|445.01|443.21|444.13|442.33|445.01|443.21|444.13|442.33|0
1639598880000|2021-12-15 20:08:00|443.48|441.68|445.01|443.21|445.23|443.43|443.48|441.68|0
1639598890000|2021-12-15 20:08:10|445.67|443.87|445.67|443.87|445.67|443.87|445.67|443.87|0
1639598900000|2021-12-15 20:08:20|447.21|445.41|446.77|444.97|447.21|445.41|446.44|444.64|0
1639598910000|2021-12-15 20:08:30|446.99|445.19|446.99|445.19|447.21|445.41|446.33|444.53|0
1639598920000|2021-12-15 20:08:40|446.88|445.08|446.99|445.19|447.87|446.07|446.88|445.08|0
1639598930000|2021-12-15 20:08:50|447.43|445.63|447.43|445.63|447.65|445.85|447.43|445.63|0
1639598940000|2021-12-15 20:09:00|447.21|445.41|446.99|445.19|447.21|445.41|446.99|445.19|0
1639598950000|2021-12-15 20:09:10|446.77|444.97|447.87|446.07|447.87|446.07|446.77|444.97|0
1639598960000|2021-12-15 20:09:20|448.09|446.29|448.42|446.62|448.42|446.62|447.87|446.07|0
1639598970000|2021-12-15 20:09:30|448.75|446.95|448.75|446.95|448.75|446.95|448.53|446.73|0
1639598980000|2021-12-15 20:09:40|448.53|446.73|448.31|446.51|448.53|446.73|447.98|446.18|0
1639598990000|2021-12-15 20:09:50|448.09|446.29|448.42|446.62|448.53|446.73|448.09|446.29|0
1639599000000|2021-12-15 20:10:00|447.87|446.07|446.99|445.19|447.87|446.07|446.99|445.19|0
1639599010000|2021-12-15 20:10:10|447.21|445.41|446.99|445.19|447.21|445.41|446.99|445.19|0
1639599020000|2021-12-15 20:10:20|447.87|446.07|446.77|444.97|447.87|446.07|446.55|444.75|0
1639599030000|2021-12-15 20:10:30|447.21|445.41|447.65|445.85|447.65|445.85|447.21|445.41|0
1639599040000|2021-12-15 20:10:40|447.75|445.95|448.53|446.73|448.75|446.95|447.75|445.95|0
1639599050000|2021-12-15 20:10:50|448.97|447.17|448.53|446.73|448.97|447.17|448.53|446.73|0
1639599060000|2021-12-15 20:11:00|448.31|446.51|447.65|445.85|449.19|447.39|447.65|445.85|0
1639599070000|2021-12-15 20:11:10|448.09|446.29|448.09|446.29|448.53|446.73|448.09|446.29|0
1639599080000|2021-12-15 20:11:20|447.87|446.07|447.21|445.41|447.87|446.07|447.21|445.41|0
1639599090000|2021-12-15 20:11:30|446.77|444.97|447.09|445.29|447.09|445.29|446.65|444.85|0
1639599100000|2021-12-15 20:11:40|448.31|446.51|448.09|446.29|448.31|446.51|447.65|445.85|0
1639599110000|2021-12-15 20:11:50|447.43|445.63|447.87|446.07|447.87|446.07|447.43|445.63|0
1639599120000|2021-12-15 20:12:00|448.53|446.73|447.87|446.07|448.53|446.73|447.87|446.07|0
1639599130000|2021-12-15 20:12:10|448.09|446.29|447.43|445.63|448.53|446.73|447.43|445.63|0
1639599140000|2021-12-15 20:12:20|447.87|446.07|448.75|446.95|448.75|446.95|447.87|446.07|0
1639599150000|2021-12-15 20:12:30|447.87|446.07|448.09|446.29|448.31|446.51|447.87|446.07|0
1639599160000|2021-12-15 20:12:40|447.43|445.63|447.65|445.85|447.87|446.07|447.21|445.41|0
1639599170000|2021-12-15 20:12:50|448.41|446.61|447.75|445.95|448.63|446.83|447.75|445.95|0
1639599180000|2021-12-15 20:13:00|447.21|445.41|447.43|445.63|447.43|445.63|447.21|445.41|0
1639599190000|2021-12-15 20:13:10|446.11|444.31|448.75|446.95|448.75|446.95|445.89|444.09|0
1639599200000|2021-12-15 20:13:20|448.31|446.51|448.09|446.29|449.07|447.27|448.09|446.29|0
1639599210000|2021-12-15 20:13:30|447.97|446.17|448.31|446.51|448.53|446.73|447.97|446.17|0
1639599220000|2021-12-15 20:13:40|448.19|446.39|448.75|446.95|448.75|446.95|448.19|446.39|0
1639599230000|2021-12-15 20:13:50|448.97|447.17|449.41|447.61|449.41|447.61|448.97|447.17|0
1639599240000|2021-12-15 20:14:00|448.97|447.17|449.63|447.83|449.63|447.83|448.97|447.17|0
1639599250000|2021-12-15 20:14:10|450.29|448.49|450.51|448.71|450.51|448.71|450.29|448.49|0
1639599260000|2021-12-15 20:14:20|450.73|448.93|451.06|449.26|451.17|449.37|450.73|448.93|0
1639599270000|2021-12-15 20:14:30|450.73|448.93|449.63|447.83|450.95|449.15|449.63|447.83|0
1639599280000|2021-12-15 20:14:40|450.29|448.49|450.29|448.49|450.29|448.49|449.63|447.83|0
1639599290000|2021-12-15 20:14:50|451.39|449.59|452.49|450.69|452.49|450.69|451.39|449.59|0
1639599300000|2021-12-15 20:15:00|451.39|449.59|452.94|451.14|452.94|451.14|451.39|449.59|0
1639599310000|2021-12-15 20:15:10|452.72|450.92|454.04|452.24|454.04|452.24|452.72|450.92|0
1639599320000|2021-12-15 20:15:20|454.48|452.68|454.04|452.24|454.48|452.68|454.04|452.24|0
1639599330000|2021-12-15 20:15:30|454.26|452.46|455.37|453.57|455.37|453.57|454.26|452.46|0
1639599340000|2021-12-15 20:15:40|454.48|452.68|455.81|454.01|455.81|454.01|454.48|452.68|0
1639599350000|2021-12-15 20:15:50|455.59|453.79|456.25|454.45|456.25|454.45|455.59|453.79|0
1639599360000|2021-12-15 20:16:00|455.69|453.89|454.92|453.12|455.69|453.89|454.92|453.12|0
1639599370000|2021-12-15 20:16:10|454.48|452.68|455.37|453.57|455.37|453.57|454.48|452.68|0
1639599380000|2021-12-15 20:16:20|455.14|453.34|454.48|452.68|455.14|453.34|454.48|452.68|0
1639599390000|2021-12-15 20:16:30|454.26|452.46|456.25|454.45|456.47|454.67|454.26|452.46|0
1639599400000|2021-12-15 20:16:40|456.47|454.67|455.98|454.18|456.47|454.67|454.02|452.22|0
1639599410000|2021-12-15 20:16:50|457.84|456.04|458.1|456.3|458.1|456.3|457.43|455.63|0
1639599420000|2021-12-15 20:17:00|458.54|456.74|460.32|458.52|460.32|458.52|458.54|456.74|0
1639599430000|2021-12-15 20:17:10|460.54|458.74|461.88|460.08|461.88|460.08|460.54|458.74|0
1639599440000|2021-12-15 20:17:20|461.66|459.86|462.1|460.3|462.99|461.19|461.66|459.86|0
1639599450000|2021-12-15 20:17:30|461.66|459.86|462.77|460.97|462.77|460.97|461.66|459.86|0
1639599460000|2021-12-15 20:17:40|461.45|459.65|460.56|458.76|461.45|459.65|460.56|458.76|0
1639599470000|2021-12-15 20:17:50|461.67|459.87|461.67|459.87|461.67|459.87|461|459.2|0
1639599480000|2021-12-15 20:18:00|462.35|460.55|462.57|460.77|462.57|460.77|461|459.2|0
1639599490000|2021-12-15 20:18:10|461.9|460.1|461|459.2|461.9|460.1|461|459.2|0
1639599500000|2021-12-15 20:18:20|460.78|458.98|460.44|458.64|460.78|458.98|459.66|457.86|0
1639599510000|2021-12-15 20:18:30|460.11|458.31|459.21|457.41|460.11|458.31|459.21|457.41|0
1639599520000|2021-12-15 20:18:40|459.44|457.64|461.23|459.43|461.23|459.43|459.44|457.64|0
1639599530000|2021-12-15 20:18:50|460.78|458.98|460.56|458.76|460.78|458.98|460.56|458.76|0
1639599540000|2021-12-15 20:19:00|460.11|458.31|461.23|459.43|461.23|459.43|460.11|458.31|0
1639599550000|2021-12-15 20:19:10|460.33|458.53|460.78|458.98|461|459.2|460.33|458.53|0
1639599560000|2021-12-15 20:19:20|461.45|459.65|462.34|460.54|462.34|460.54|461.45|459.65|0
1639599570000|2021-12-15 20:19:30|461.45|459.65|461.67|459.87|461.67|459.87|461|459.2|0
1639599580000|2021-12-15 20:19:40|462.12|460.32|461.45|459.65|462.57|460.77|461.45|459.65|0
1639599590000|2021-12-15 20:19:50|461.23|459.43|461.45|459.65|462.34|460.54|461.23|459.43|0
1639599600000|2021-12-15 20:20:00|461.9|460.1|462.57|460.77|462.57|460.77|461.78|459.98|0
1639599610000|2021-12-15 20:20:10|462.34|460.54|463.02|461.22|463.02|461.22|461.9|460.1|0
1639599620000|2021-12-15 20:20:20|464.58|462.78|463.46|461.66|464.58|462.78|463.46|461.66|0
1639599630000|2021-12-15 20:20:30|461.9|460.1|461|459.2|461.9|460.1|461|459.2|0
1639599640000|2021-12-15 20:20:40|460.78|458.98|462.12|460.32|462.12|460.32|460.78|458.98|0
1639599650000|2021-12-15 20:20:50|462.57|460.77|462.34|460.54|462.57|460.77|462.12|460.32|0
1639599660000|2021-12-15 20:21:00|461.45|459.65|462.34|460.54|462.79|460.99|461.45|459.65|0
1639599670000|2021-12-15 20:21:10|462.57|460.77|462.12|460.32|462.57|460.77|462.12|460.32|0
1639599680000|2021-12-15 20:21:20|462.57|460.77|461.9|460.1|462.57|460.77|461.67|459.87|0
1639599690000|2021-12-15 20:21:30|462.34|460.54|461.45|459.65|462.34|460.54|461.45|459.65|0
1639599700000|2021-12-15 20:21:40|463.01|461.21|463.91|462.11|463.91|462.11|463.01|461.21|0
1639599710000|2021-12-15 20:21:50|462.57|460.77|462.21|460.41|462.57|460.77|461.76|459.96|0
1639599720000|2021-12-15 20:22:00|461.99|460.19|463.33|461.53|463.33|461.53|461.99|460.19|0
1639599730000|2021-12-15 20:22:10|463.78|461.98|464.91|463.11|464.91|463.11|463.78|461.98|0
1639599740000|2021-12-15 20:22:20|464.46|462.66|464.46|462.66|464.46|462.66|464.46|462.66|0
1639599750000|2021-12-15 20:22:30|463.78|461.98|465.58|463.78|465.58|463.78|463.78|461.98|0
1639599760000|2021-12-15 20:22:40|465.69|463.89|466.03|464.23|466.26|464.46|465.69|463.89|0
1639599770000|2021-12-15 20:22:50|465.81|464.01|466.71|464.91|466.71|464.91|465.81|464.01|0
1639599780000|2021-12-15 20:23:00|467.16|465.36|468.06|466.26|468.06|466.26|467.16|465.36|0
1639599790000|2021-12-15 20:23:10|467.83|466.03|466.48|464.68|467.83|466.03|466.48|464.68|0
1639599800000|2021-12-15 20:23:20|466.71|464.91|465.81|464.01|466.71|464.91|465.81|464.01|0
1639599810000|2021-12-15 20:23:30|465.13|463.33|465.36|463.56|466.03|464.23|465.13|463.33|0
1639599820000|2021-12-15 20:23:40|464.46|462.66|464.91|463.11|464.91|463.11|464.46|462.66|0
1639599830000|2021-12-15 20:23:50|465.13|463.33|465.29|463.49|465.81|464.01|465.13|463.33|0
1639599840000|2021-12-15 20:24:00|466.48|464.68|465.36|463.56|466.48|464.68|465.13|463.33|0
1639599850000|2021-12-15 20:24:10|464.23|462.43|463.22|461.42|464.46|462.66|463.22|461.42|0
1639599860000|2021-12-15 20:24:20|463.34|461.54|464.46|462.66|464.46|462.66|463.34|461.54|0
1639599870000|2021-12-15 20:24:30|464.68|462.88|464.23|462.43|464.91|463.11|464.23|462.43|0
1639599880000|2021-12-15 20:24:40|464.46|462.66|463.78|461.98|464.46|462.66|463.78|461.98|0
1639599890000|2021-12-15 20:24:50|464.23|462.43|463.78|461.98|464.23|462.43|463.56|461.76|0
1639599900000|2021-12-15 20:25:00|464.68|462.88|464.46|462.66|464.68|462.88|464.23|462.43|0
1639599910000|2021-12-15 20:25:10|464.68|462.88|464.46|462.66|465.13|463.33|464.23|462.43|0
1639599920000|2021-12-15 20:25:20|464.01|462.21|463.78|461.98|464.68|462.88|463.78|461.98|0
1639599930000|2021-12-15 20:25:30|464.46|462.66|464.01|462.21|464.46|462.66|464.01|462.21|0
1639599940000|2021-12-15 20:25:40|464.46|462.66|463.56|461.76|464.46|462.66|462.89|461.09|0
1639599950000|2021-12-15 20:25:50|462.89|461.09|462.21|460.41|462.89|461.09|461.99|460.19|0
1639599960000|2021-12-15 20:26:00|462.89|461.09|462.66|460.86|462.89|461.09|462.44|460.64|0
1639599970000|2021-12-15 20:26:10|462.21|460.41|462.21|460.41|462.66|460.86|462.21|460.41|0
1639599980000|2021-12-15 20:26:20|461.76|459.96|461.32|459.52|462.21|460.41|461.32|459.52|0
1639599990000|2021-12-15 20:26:30|461.99|460.19|461.99|460.19|461.99|460.19|461.32|459.52|0
1639600000000|2021-12-15 20:26:40|462.44|460.64|461.32|459.52|462.44|460.64|461.32|459.52|0
1639600010000|2021-12-15 20:26:50|461.54|459.74|461.76|459.96|462.21|460.41|461.54|459.74|0
1639600020000|2021-12-15 20:27:00|461.54|459.74|463.11|461.31|463.11|461.31|461.09|459.29|0
1639600030000|2021-12-15 20:27:10|463.33|461.53|463.26|461.46|464.01|462.21|463.26|461.46|0
1639600040000|2021-12-15 20:27:20|463.71|461.91|463.48|461.68|463.71|461.91|463.48|461.68|0
1639600050000|2021-12-15 20:27:30|464.38|462.58|463.26|461.46|464.38|462.58|463.03|461.23|0
1639600060000|2021-12-15 20:27:40|463.03|461.23|462.81|461.01|463.03|461.23|462.58|460.78|0
1639600070000|2021-12-15 20:27:50|464.16|462.36|463.03|461.23|464.16|462.36|462.81|461.01|0
1639600080000|2021-12-15 20:28:00|463.48|461.68|463.71|461.91|463.71|461.91|463.48|461.68|0
1639600090000|2021-12-15 20:28:10|463.48|461.68|463.93|462.13|464.38|462.58|463.48|461.68|0
1639600100000|2021-12-15 20:28:20|463.7|461.9|463.93|462.13|463.93|462.13|463.7|461.9|0
1639600110000|2021-12-15 20:28:30|463.7|461.9|464.15|462.35|464.26|462.46|463.7|461.9|0
1639600120000|2021-12-15 20:28:40|464.38|462.58|463.93|462.13|464.38|462.58|463.7|461.9|0
1639600130000|2021-12-15 20:28:50|464.15|462.35|464.83|463.03|464.83|463.03|463.7|461.9|0
1639600140000|2021-12-15 20:29:00|464.6|462.8|464.38|462.58|464.6|462.8|464.38|462.58|0
1639600150000|2021-12-15 20:29:10|465.51|463.71|466.18|464.38|466.18|464.38|465.51|463.71|0
1639600160000|2021-12-15 20:29:20|466.86|465.06|466.63|464.83|467.31|465.51|466.63|464.83|0
1639600170000|2021-12-15 20:29:30|466.97|465.17|466.18|464.38|466.97|465.17|466.18|464.38|0
1639600180000|2021-12-15 20:29:40|465.5|463.7|466.41|464.61|466.41|464.61|465.5|463.7|0
1639600190000|2021-12-15 20:29:50|466.63|464.83|466.86|465.06|466.86|465.06|466.63|464.83|0
1639600200000|2021-12-15 20:30:00|467.53|465.73|469.11|467.31|469.11|467.31|467.53|465.73|0
1639600210000|2021-12-15 20:30:10|468.21|466.41|466.41|464.61|468.21|466.41|466.41|464.61|0
1639600220000|2021-12-15 20:30:20|466.18|464.38|463.03|461.23|466.18|464.38|463.03|461.23|0
1639600230000|2021-12-15 20:30:30|463.25|461.45|464.6|462.8|464.6|462.8|463.25|461.45|0
1639600240000|2021-12-15 20:30:40|464.38|462.58|463.48|461.68|464.38|462.58|463.48|461.68|0
1639600250000|2021-12-15 20:30:50|464.15|462.35|463.81|462.01|464.6|462.8|463.81|462.01|0
1639600260000|2021-12-15 20:31:00|463.93|462.13|465.73|463.93|465.73|463.93|463.93|462.13|0
1639600270000|2021-12-15 20:31:10|465.95|464.15|464.83|463.03|465.95|464.15|464.83|463.03|0
1639600280000|2021-12-15 20:31:20|464.94|463.14|465.28|463.48|465.28|463.48|464.94|463.14|0
1639600290000|2021-12-15 20:31:30|464.6|462.8|464.15|462.35|464.6|462.8|464.15|462.35|0
1639600300000|2021-12-15 20:31:40|464.38|462.58|465.5|463.7|465.5|463.7|464.38|462.58|0
1639600310000|2021-12-15 20:31:50|465.28|463.48|465.05|463.25|465.28|463.48|465.05|463.25|0
1639600320000|2021-12-15 20:32:00|465.28|463.48|465.5|463.7|465.5|463.7|464.6|462.8|0
1639600330000|2021-12-15 20:32:10|465.95|464.15|465.73|463.93|466.18|464.38|465.73|463.93|0
1639600340000|2021-12-15 20:32:20|466.4|464.6|466.86|465.06|466.86|465.06|466.4|464.6|0
1639600350000|2021-12-15 20:32:30|467.08|465.28|467.53|465.73|467.53|465.73|467.08|465.28|0
1639600360000|2021-12-15 20:32:40|467.08|465.28|466.85|465.05|467.08|465.28|466.85|465.05|0
1639600370000|2021-12-15 20:32:50|466.18|464.38|465.73|463.93|466.85|465.05|465.73|463.93|0
1639600380000|2021-12-15 20:33:00|465.95|464.15|465.5|463.7|465.95|464.15|465.5|463.7|0
1639600390000|2021-12-15 20:33:10|465.28|463.48|465.28|463.48|465.28|463.48|465.28|463.48|0
1639600400000|2021-12-15 20:33:20|465.05|463.25|464.6|462.8|465.05|463.25|464.15|462.35|0
1639600410000|2021-12-15 20:33:30|464.83|463.03|465.73|463.93|466.63|464.83|464.83|463.03|0
1639600420000|2021-12-15 20:33:40|465.95|464.15|465.95|464.15|466.18|464.38|465.95|464.15|0
1639600430000|2021-12-15 20:33:50|465.73|463.93|465.95|464.15|465.95|464.15|465.28|463.48|0
1639600440000|2021-12-15 20:34:00|465.73|463.93|465.05|463.25|465.95|464.15|464.6|462.8|0
1639600450000|2021-12-15 20:34:10|465.73|463.93|465.16|463.36|465.73|463.93|465.16|463.36|0
1639600460000|2021-12-15 20:34:20|465.05|463.25|464.6|462.8|465.28|463.48|464.6|462.8|0
1639600470000|2021-12-15 20:34:30|463.93|462.13|465.28|463.48|465.28|463.48|463.93|462.13|0
1639600480000|2021-12-15 20:34:40|465.95|464.15|467.53|465.73|467.53|465.73|465.95|464.15|0
1639600490000|2021-12-15 20:34:50|467.3|465.5|467.08|465.28|467.3|465.5|466.18|464.38|0
1639600500000|2021-12-15 20:35:00|466.4|464.6|467.3|465.5|467.53|465.73|466.4|464.6|0
1639600510000|2021-12-15 20:35:10|469.33|467.53|469.79|467.99|469.79|467.99|469.33|467.53|0
1639600520000|2021-12-15 20:35:20|470.01|468.21|470.69|468.89|470.69|468.89|469.33|467.53|0
1639600530000|2021-12-15 20:35:30|470.24|468.44|470.01|468.21|470.57|468.77|470.01|468.21|0
1639600540000|2021-12-15 20:35:40|469.56|467.76|469.33|467.53|470.24|468.44|469.33|467.53|0
1639600550000|2021-12-15 20:35:50|469.79|467.99|470.46|468.66|470.46|468.66|469.79|467.99|0
1639600560000|2021-12-15 20:36:00|470.01|468.21|470.46|468.66|470.46|468.66|469.79|467.99|0
1639600570000|2021-12-15 20:36:10|471.14|469.34|470.46|468.66|471.14|469.34|470.46|468.66|0
1639600580000|2021-12-15 20:36:20|470.24|468.44|469.79|467.99|470.24|468.44|469.79|467.99|0
1639600590000|2021-12-15 20:36:30|469.67|467.87|470.69|468.89|470.69|468.89|469.56|467.76|0
1639600600000|2021-12-15 20:36:40|471.37|469.57|471.82|470.02|471.82|470.02|471.14|469.34|0
1639600610000|2021-12-15 20:36:50|471.59|469.79|471.59|469.79|471.59|469.79|471.37|469.57|0
1639600620000|2021-12-15 20:37:00|471.14|469.34|471.37|469.57|471.37|469.57|470.69|468.89|0
1639600630000|2021-12-15 20:37:10|470.46|468.66|469.78|467.98|470.91|469.11|469.78|467.98|0
1639600640000|2021-12-15 20:37:20|469.89|468.09|471.14|469.34|471.14|469.34|469.89|468.09|0
1639600650000|2021-12-15 20:37:30|470.91|469.11|470.46|468.66|470.91|469.11|470.46|468.66|0
1639600660000|2021-12-15 20:37:40|470.69|468.89|470.91|469.11|470.91|469.11|470.46|468.66|0
1639600670000|2021-12-15 20:37:50|470.46|468.66|470.34|468.54|470.46|468.66|470.01|468.21|0
1639600680000|2021-12-15 20:38:00|470.69|468.89|470.91|469.11|470.91|469.11|470.01|468.21|0
1639600690000|2021-12-15 20:38:10|471.14|469.34|470.69|468.89|471.59|469.79|470.69|468.89|0
1639600700000|2021-12-15 20:38:20|470.91|469.11|470.91|469.11|471.14|469.34|470.91|469.11|0
1639600710000|2021-12-15 20:38:30|471.14|469.34|471.14|469.34|471.14|469.34|470.91|469.11|0
1639600720000|2021-12-15 20:38:40|471.37|469.57|471.59|469.79|471.82|470.02|471.37|469.57|0
1639600730000|2021-12-15 20:38:50|471.82|470.02|470.91|469.11|471.82|470.02|470.91|469.11|0
1639600740000|2021-12-15 20:39:00|470.8|469|471.14|469.34|471.82|470.02|470.8|469|0
1639600750000|2021-12-15 20:39:10|472.04|470.24|471.59|469.79|472.27|470.47|471.59|469.79|0
1639600760000|2021-12-15 20:39:20|471.82|470.02|471.59|469.79|472.04|470.24|471.59|469.79|0
1639600770000|2021-12-15 20:39:30|472.04|470.24|471.59|469.79|472.04|470.24|471.59|469.79|0
1639600780000|2021-12-15 20:39:40|470.91|469.11|472.72|470.92|472.72|470.92|470.91|469.11|0
1639600790000|2021-12-15 20:39:50|472.27|470.47|472.27|470.47|472.27|470.47|472.04|470.24|0
1639600800000|2021-12-15 20:40:00|472.04|470.24|472.04|470.24|472.27|470.47|472.04|470.24|0
1639600810000|2021-12-15 20:40:10|473.17|471.37|472.83|471.03|473.17|471.37|472.72|470.92|0
1639600820000|2021-12-15 20:40:20|473.17|471.37|472.95|471.15|473.17|471.37|472.95|471.15|0
1639600830000|2021-12-15 20:40:30|473.17|471.37|473.4|471.6|473.4|471.6|473.17|471.37|0
1639600840000|2021-12-15 20:40:40|473.62|471.82|472.27|470.47|473.62|471.82|472.27|470.47|0
1639600850000|2021-12-15 20:40:50|471.59|469.79|469.78|467.98|471.59|469.79|469.78|467.98|0
1639600860000|2021-12-15 20:41:00|470.46|468.66|470.69|468.89|470.69|468.89|470.23|468.43|0
1639600870000|2021-12-15 20:41:10|471.82|470.02|471.36|469.56|472.27|470.47|471.36|469.56|0
1639600880000|2021-12-15 20:41:20|470.46|468.66|469.78|467.98|470.69|468.89|469.78|467.98|0
1639600890000|2021-12-15 20:41:30|469.33|467.53|469.1|467.3|469.33|467.53|469.1|467.3|0
1639600900000|2021-12-15 20:41:40|469.56|467.76|468.65|466.85|469.56|467.76|468.65|466.85|0
1639600910000|2021-12-15 20:41:50|468.88|467.08|468.65|466.85|468.88|467.08|468.65|466.85|0
1639600920000|2021-12-15 20:42:00|469.33|467.53|468.65|466.85|469.33|467.53|468.65|466.85|0
1639600930000|2021-12-15 20:42:10|468.43|466.63|468.43|466.63|468.43|466.63|467.98|466.18|0
1639600940000|2021-12-15 20:42:20|467.98|466.18|467.3|465.5|467.98|466.18|466.85|465.05|0
1639600950000|2021-12-15 20:42:30|466.96|465.16|466.17|464.37|466.96|465.16|465.95|464.15|0
1639600960000|2021-12-15 20:42:40|466.62|464.82|465.95|464.15|466.62|464.82|465.72|463.92|0
1639600970000|2021-12-15 20:42:50|465.5|463.7|464.37|462.57|465.5|463.7|464.37|462.57|0
1639600980000|2021-12-15 20:43:00|463.7|461.9|463.7|461.9|463.92|462.12|463.25|461.45|0
1639600990000|2021-12-15 20:43:10|464.82|463.02|464.6|462.8|465.27|463.47|464.6|462.8|0
1639601000000|2021-12-15 20:43:20|464.82|463.02|464.15|462.35|465.05|463.25|464.15|462.35|0
1639601010000|2021-12-15 20:43:30|463.25|461.45|463.02|461.22|463.25|461.45|463.02|461.22|0
1639601020000|2021-12-15 20:43:40|463.47|461.67|463.47|461.67|463.7|461.9|463.47|461.67|0
1639601030000|2021-12-15 20:43:50|463.13|461.33|463.92|462.12|463.92|462.12|463.13|461.33|0
1639601040000|2021-12-15 20:44:00|463.7|461.9|463.7|461.9|463.92|462.12|463.7|461.9|0
1639601050000|2021-12-15 20:44:10|462.57|460.77|462.57|460.77|463.7|461.9|462.57|460.77|0
1639601060000|2021-12-15 20:44:20|463.02|461.22|462.57|460.77|463.47|461.67|462.57|460.77|0
1639601070000|2021-12-15 20:44:30|462.35|460.55|462.12|460.32|462.35|460.55|462.12|460.32|0
1639601080000|2021-12-15 20:44:40|461.67|459.87|461.9|460.1|462.12|460.32|461.67|459.87|0
1639601090000|2021-12-15 20:44:50|460.77|458.97|461.45|459.65|461.45|459.65|460.77|458.97|0
1639601100000|2021-12-15 20:45:00|462.35|460.55|462.79|460.99|462.79|460.99|461.9|460.1|0
1639601110000|2021-12-15 20:45:10|462.57|460.77|463.02|461.22|463.02|461.22|461.45|459.65|0
1639601120000|2021-12-15 20:45:20|462.79|460.99|463.47|461.67|463.47|461.67|462.34|460.54|0
1639601130000|2021-12-15 20:45:30|463.24|461.44|463.24|461.44|463.24|461.44|463.24|461.44|0
1639601140000|2021-12-15 20:45:40|462.12|460.32|461.89|460.09|462.57|460.77|461.89|460.09|0
1639601150000|2021-12-15 20:45:50|461.22|459.42|460.1|458.3|461.22|459.42|460.1|458.3|0
1639601160000|2021-12-15 20:46:00|459.87|458.07|458.75|456.95|459.87|458.07|458.53|456.73|0
1639601170000|2021-12-15 20:46:10|458.3|456.5|458.08|456.28|458.3|456.5|458.08|456.28|0
1639601180000|2021-12-15 20:46:20|457.63|455.83|457.85|456.05|458.3|456.5|457.63|455.83|0
1639601190000|2021-12-15 20:46:30|458.3|456.5|457.85|456.05|458.3|456.5|457.41|455.61|0
1639601200000|2021-12-15 20:46:40|457.41|455.61|456.06|454.26|457.41|455.61|456.06|454.26|0
1639601210000|2021-12-15 20:46:50|456.73|454.93|456.84|455.04|456.96|455.16|456.51|454.71|0
1639601220000|2021-12-15 20:47:00|456.51|454.71|455.84|454.04|456.51|454.71|455.84|454.04|0
1639601230000|2021-12-15 20:47:10|455.5|453.7|455.61|453.81|456.28|454.48|455.5|453.7|0
1639601240000|2021-12-15 20:47:20|455.84|454.04|456.51|454.71|456.51|454.71|455.61|453.81|0
1639601250000|2021-12-15 20:47:30|457.18|455.38|457.85|456.05|457.85|456.05|457.18|455.38|0
1639601260000|2021-12-15 20:47:40|458.08|456.28|457.63|455.83|458.3|456.5|457.18|455.38|0
1639601270000|2021-12-15 20:47:50|458.08|456.28|457.51|455.71|458.08|456.28|457.51|455.71|0
1639601280000|2021-12-15 20:48:00|457.4|455.6|457.18|455.38|457.4|455.6|457.18|455.38|0
1639601290000|2021-12-15 20:48:10|457.4|455.6|458.3|456.5|458.3|456.5|457.4|455.6|0
1639601300000|2021-12-15 20:48:20|457.63|455.83|458.08|456.28|458.08|456.28|457.63|455.83|0
1639601310000|2021-12-15 20:48:30|458.3|456.5|459.42|457.62|459.42|457.62|458.3|456.5|0
1639601320000|2021-12-15 20:48:40|460.32|458.52|458.52|456.72|460.32|458.52|458.52|456.72|0
1639601330000|2021-12-15 20:48:50|458.75|456.95|459.42|457.62|459.65|457.85|458.52|456.72|0
1639601340000|2021-12-15 20:49:00|459.87|458.07|458.97|457.17|459.87|458.07|458.97|457.17|0
1639601350000|2021-12-15 20:49:10|458.08|456.28|457.4|455.6|458.3|456.5|456.96|455.16|0
1639601360000|2021-12-15 20:49:20|457.18|455.38|457.85|456.05|457.85|456.05|457.18|455.38|0
1639601370000|2021-12-15 20:49:30|457.4|455.6|456.95|455.15|457.4|455.6|456.95|455.15|0
1639601380000|2021-12-15 20:49:40|457.18|455.38|456.28|454.48|457.18|455.38|455.83|454.03|0
1639601390000|2021-12-15 20:49:50|455.61|453.81|455.61|453.81|455.61|453.81|454.94|453.14|0
1639601400000|2021-12-15 20:50:00|457.96|456.16|463.24|461.44|463.24|461.44|457.96|456.16|0
1639601410000|2021-12-15 20:50:10|464.14|462.34|460.77|458.97|464.14|462.34|460.77|458.97|0
1639601420000|2021-12-15 20:50:20|459.65|457.85|460.54|458.74|460.54|458.74|459.65|457.85|0
1639601430000|2021-12-15 20:50:30|460.77|458.97|461.89|460.09|461.89|460.09|460.77|458.97|0
1639601440000|2021-12-15 20:50:40|462.46|460.66|462.78|460.98|462.78|460.98|462.02|460.22|0
1639601450000|2021-12-15 20:50:50|463.45|461.65|464.35|462.55|464.35|462.55|463.23|461.43|0
1639601460000|2021-12-15 20:51:00|464.12|462.32|465.69|463.89|465.69|463.89|464.12|462.32|0
1639601470000|2021-12-15 20:51:10|464.79|462.99|466.36|464.56|466.36|464.56|464.79|462.99|0
1639601480000|2021-12-15 20:51:20|466.81|465.01|465.02|463.22|466.81|465.01|465.02|463.22|0
1639601490000|2021-12-15 20:51:30|465.91|464.11|466.14|464.34|466.14|464.34|465.69|463.89|0
1639601500000|2021-12-15 20:51:40|465.91|464.11|467.26|465.46|467.26|465.46|465.91|464.11|0
1639601510000|2021-12-15 20:51:50|468.38|466.58|468.6|466.8|468.6|466.8|468.16|466.36|0
1639601520000|2021-12-15 20:52:00|468.38|466.58|468.38|466.58|468.38|466.58|467.93|466.13|0
1639601530000|2021-12-15 20:52:10|468.6|466.8|469.05|467.25|469.5|467.7|468.6|466.8|0
1639601540000|2021-12-15 20:52:20|468.83|467.03|469.5|467.7|469.5|467.7|468.15|466.35|0
1639601550000|2021-12-15 20:52:30|470.62|468.82|470.62|468.82|470.85|469.05|470.4|468.6|0
1639601560000|2021-12-15 20:52:40|471.3|469.5|470.85|469.05|471.3|469.5|470.85|469.05|0
1639601570000|2021-12-15 20:52:50|471.07|469.27|470.85|469.05|471.18|469.38|470.85|469.05|0
1639601580000|2021-12-15 20:53:00|470.17|468.37|471.52|469.72|471.52|469.72|470.17|468.37|0
1639601590000|2021-12-15 20:53:10|472.2|470.4|471.3|469.5|472.2|470.4|471.3|469.5|0
1639601600000|2021-12-15 20:53:20|470.62|468.82|471.52|469.72|471.52|469.72|470.62|468.82|0
1639601610000|2021-12-15 20:53:30|471.3|469.5|470.85|469.05|471.52|469.72|470.85|469.05|0
1639601620000|2021-12-15 20:53:40|471.3|469.5|471.52|469.72|471.52|469.72|471.3|469.5|0
1639601630000|2021-12-15 20:53:50|471.75|469.95|470.85|469.05|471.75|469.95|470.85|469.05|0
1639601640000|2021-12-15 20:54:00|471.3|469.5|471.18|469.38|471.3|469.5|470.85|469.05|0
1639601650000|2021-12-15 20:54:10|471.3|469.5|470.62|468.82|471.52|469.72|470.62|468.82|0
1639601660000|2021-12-15 20:54:20|472.42|470.62|472.42|470.62|473.1|471.3|472.42|470.62|0
1639601670000|2021-12-15 20:54:30|472.65|470.85|473.1|471.3|473.1|471.3|472.65|470.85|0
1639601680000|2021-12-15 20:54:40|471.75|469.95|473.77|471.97|474|472.2|471.75|469.95|0
1639601690000|2021-12-15 20:54:50|473.1|471.3|473.1|471.3|474|472.2|473.1|471.3|0
1639601700000|2021-12-15 20:55:00|472.65|470.85|473.77|471.97|473.77|471.97|472.65|470.85|0
1639601710000|2021-12-15 20:55:10|474.22|472.42|473.77|471.97|474.22|472.42|473.77|471.97|0
1639601720000|2021-12-15 20:55:20|473.55|471.75|473.77|471.97|473.77|471.97|472.87|471.07|0
1639601730000|2021-12-15 20:55:30|474.1|472.3|473.1|471.3|474.1|472.3|473.1|471.3|0
1639601740000|2021-12-15 20:55:40|472.87|471.07|473.55|471.75|473.77|471.97|472.87|471.07|0
1639601750000|2021-12-15 20:55:50|473.2|471.4|473.55|471.75|474.22|472.42|473.2|471.4|0
1639601760000|2021-12-15 20:56:00|473.32|471.52|473.77|471.97|473.77|471.97|472.87|471.07|0
1639601770000|2021-12-15 20:56:10|473.32|471.52|473.55|471.75|474|472.2|473.32|471.52|0
1639601780000|2021-12-15 20:56:20|474.67|472.87|474.22|472.42|474.67|472.87|474.22|472.42|0
1639601790000|2021-12-15 20:56:30|473.67|471.87|474.77|472.97|474.77|472.97|473.67|471.87|0
1639601800000|2021-12-15 20:56:40|474.99|473.19|475.22|473.42|475.22|473.42|474.99|473.19|0
1639601810000|2021-12-15 20:56:50|474.77|472.97|474.99|473.19|474.99|473.19|474.77|472.97|0
1639601820000|2021-12-15 20:57:00|475.22|473.42|474.68|472.88|475.67|473.87|474.68|472.88|0
1639601830000|2021-12-15 20:57:10|474.45|472.65|474.23|472.43|474.68|472.88|474.23|472.43|0
1639601840000|2021-12-15 20:57:20|473.77|471.97|474.91|473.11|475.13|473.33|473.77|471.97|0
1639601850000|2021-12-15 20:57:30|474.45|472.65|474.45|472.65|474.45|472.65|474.45|472.65|0
1639601860000|2021-12-15 20:57:40|474.23|472.43|474.23|472.43|474.23|472.43|474.23|472.43|0
1639601870000|2021-12-15 20:57:50|474.45|472.65|474.68|472.88|474.68|472.88|474.45|472.65|0
1639601880000|2021-12-15 20:58:00|474.45|472.65|474.91|473.11|474.91|473.11|474.45|472.65|0
1639601890000|2021-12-15 20:58:10|475.13|473.33|475.13|473.33|475.13|473.33|474.91|473.11|0
1639601900000|2021-12-15 20:58:20|475.36|473.56|475.81|474.01|475.81|474.01|475.36|473.56|0
1639601910000|2021-12-15 20:58:30|476.04|474.24|475.58|473.78|476.04|474.24|475.58|473.78|0
1639601920000|2021-12-15 20:58:40|475.81|474.01|475.81|474.01|475.81|474.01|475.81|474.01|0
1639601930000|2021-12-15 20:58:50|476.04|474.24|474.9|473.1|476.04|474.24|474.9|473.1|0
1639601940000|2021-12-15 20:59:00|474.68|472.88|478.08|476.28|478.08|476.28|474.68|472.88|0
1639601950000|2021-12-15 20:59:10|478.53|476.73|479.21|477.41|479.21|477.41|478.3|476.5|0
1639601960000|2021-12-15 20:59:20|478.53|476.73|477.85|476.05|479.21|477.41|477.85|476.05|0
1639601970000|2021-12-15 20:59:30|477.4|475.6|478.98|477.18|478.98|477.18|477.4|475.6|0
1639601980000|2021-12-15 20:59:40|479.21|477.41|477.62|475.82|479.21|477.41|477.62|475.82|0
1639601990000|2021-12-15 20:59:50|477.85|476.05|475.36|473.56|478.07|476.27|475.36|473.56|0
1639602000000|2021-12-15 21:00:00|476.94|475.14|475.58|473.78|476.94|475.14|475.58|473.78|0
1639602010000|2021-12-15 21:00:10|475.81|474.01|475.81|474.01|476.26|474.46|475.58|473.78|0
1639602020000|2021-12-15 21:00:20|475.69|473.89|474.45|472.65|475.69|473.89|474.45|472.65|0
1639602030000|2021-12-15 21:00:30|474.23|472.43|475.58|473.78|475.58|473.78|474.23|472.43|0
1639602040000|2021-12-15 21:00:40|475.81|474.01|474.9|473.1|475.81|474.01|474.9|473.1|0
1639602050000|2021-12-15 21:00:50|475.36|473.56|475.81|474.01|475.81|474.01|475.36|473.56|0
1639602060000|2021-12-15 21:01:00|476.04|474.24|476.04|474.24|476.04|474.24|476.04|474.24|0
1639602070000|2021-12-15 21:01:10|476.49|474.69|476.49|474.69|476.49|474.69|476.26|474.46|0
1639602080000|2021-12-15 21:01:20|476.26|474.46|476.71|474.91|476.71|474.91|476.26|474.46|0
1639602090000|2021-12-15 21:01:30|476.49|474.69|476.26|474.46|476.49|474.69|476.26|474.46|0
1639602100000|2021-12-15 21:01:40|476.71|474.91|476.94|475.14|476.94|475.14|476.71|474.91|0
1639602110000|2021-12-15 21:01:50|476.71|474.91|477.05|475.25|477.39|475.59|476.71|474.91|0
1639602120000|2021-12-15 21:02:00|476.94|475.14|477.39|475.59|477.39|475.59|476.94|475.14|0
1639602130000|2021-12-15 21:02:10|477.17|475.37|478.07|476.27|478.07|476.27|476.94|475.14|0
1639602140000|2021-12-15 21:02:20|478.3|476.5|478.3|476.5|478.3|476.5|478.07|476.27|0
1639602150000|2021-12-15 21:02:30|478.53|476.73|478.07|476.27|478.53|476.73|478.07|476.27|0
1639602160000|2021-12-15 21:02:40|478.3|476.5|478.75|476.95|478.75|476.95|478.3|476.5|0
1639602170000|2021-12-15 21:02:50|478.53|476.73|478.75|476.95|478.75|476.95|478.53|476.73|0
1639602180000|2021-12-15 21:03:00|478.53|476.73|479.21|477.41|479.21|477.41|478.53|476.73|0
1639602190000|2021-12-15 21:03:10|478.75|476.95|478.75|476.95|478.75|476.95|478.53|476.73|0
1639602200000|2021-12-15 21:03:20|478.98|477.18|478.98|477.18|479.21|477.41|478.98|477.18|0
1639602210000|2021-12-15 21:03:30|479.21|477.41|479.43|477.63|479.43|477.63|479.09|477.29|0
1639602220000|2021-12-15 21:03:40|479.21|477.41|478.98|477.18|479.43|477.63|478.98|477.18|0
1639602230000|2021-12-15 21:03:50|478.53|476.73|478.98|477.18|478.98|477.18|478.53|476.73|0
1639602240000|2021-12-15 21:04:00|479.21|477.41|479.21|477.41|479.21|477.41|479.21|477.41|0
1639602250000|2021-12-15 21:04:10|478.98|477.18|478.98|477.18|478.98|477.18|478.98|477.18|0
1639602260000|2021-12-15 21:04:20|479.21|477.41|479.21|477.41|479.21|477.41|479.21|477.41|0
1639602270000|2021-12-15 21:04:30|479.43|477.63|479.89|478.09|480.11|478.31|479.43|477.63|0
1639602280000|2021-12-15 21:04:40|480.11|478.31|480.34|478.54|480.34|478.54|480.11|478.31|0
1639602290000|2021-12-15 21:04:50|480.11|478.31|479.43|477.63|480.11|478.31|479.43|477.63|0
1639602300000|2021-12-15 21:05:00|479.66|477.86|480.34|478.54|480.34|478.54|479.66|477.86|0
1639602310000|2021-12-15 21:05:10|480.57|478.77|480.79|478.99|480.79|478.99|480.34|478.54|0
1639602320000|2021-12-15 21:05:20|481.02|479.22|481.25|479.45|481.25|479.45|481.02|479.22|0
1639602340000|2021-12-15 21:05:40|481.47|479.67|481.47|479.67|481.47|479.67|481.47|479.67|0
1639602350000|2021-12-15 21:05:50|481.25|479.45|481.02|479.22|481.25|479.45|481.02|479.22|0
1639602360000|2021-12-15 21:06:00|481.25|479.45|480.79|478.99|481.25|479.45|480.34|478.54|0
1639602370000|2021-12-15 21:06:10|480.57|478.77|480.79|478.99|480.79|478.99|480.57|478.77|0
1639602380000|2021-12-15 21:06:20|480.57|478.77|480.34|478.54|480.57|478.77|480.34|478.54|0
1639602410000|2021-12-15 21:06:50|480.11|478.31|480.34|478.54|480.34|478.54|480.11|478.31|0
1639602420000|2021-12-15 21:07:00|480.11|478.31|480.11|478.31|480.11|478.31|480.11|478.31|0
1639602430000|2021-12-15 21:07:10|479.88|478.08|479.88|478.08|479.88|478.08|479.88|478.08|0
1639602440000|2021-12-15 21:07:20|479.66|477.86|479.66|477.86|479.66|477.86|479.66|477.86|0
1639602450000|2021-12-15 21:07:30|478.98|477.18|479.2|477.4|479.2|477.4|478.75|476.95|0
1639602460000|2021-12-15 21:07:40|478.98|477.18|478.98|477.18|478.98|477.18|478.98|477.18|0
1639602470000|2021-12-15 21:07:50|479.2|477.4|478.52|476.72|479.2|477.4|478.52|476.72|0
1639602480000|2021-12-15 21:08:00|478.75|476.95|478.75|476.95|478.98|477.18|478.75|476.95|0
1639602500000|2021-12-15 21:08:20|478.98|477.18|478.3|476.5|478.98|477.18|478.3|476.5|0
1639602510000|2021-12-15 21:08:30|478.52|476.72|477.84|476.04|478.52|476.72|477.84|476.04|0
1639602520000|2021-12-15 21:08:40|477.62|475.82|477.39|475.59|477.62|475.82|477.39|475.59|0
1639602530000|2021-12-15 21:08:50|477.62|475.82|477.62|475.82|477.62|475.82|477.62|475.82|0
1639602540000|2021-12-15 21:09:00|477.84|476.04|477.84|476.04|477.84|476.04|477.62|475.82|0
1639602550000|2021-12-15 21:09:10|477.62|475.82|477.39|475.59|477.62|475.82|477.39|475.59|0
1639602560000|2021-12-15 21:09:20|477.16|475.36|477.39|475.59|477.39|475.59|477.16|475.36|0
1639602570000|2021-12-15 21:09:30|478.18|476.38|477.84|476.04|478.18|476.38|477.84|476.04|0
1639602580000|2021-12-15 21:09:40|478.07|476.27|478.75|476.95|478.75|476.95|478.07|476.27|0
1639602600000|2021-12-15 21:10:00|478.52|476.72|477.84|476.04|478.52|476.72|477.84|476.04|0
1639602610000|2021-12-15 21:10:10|477.62|475.82|477.39|475.59|477.62|475.82|477.39|475.59|0
1639602620000|2021-12-15 21:10:20|477.62|475.82|477.39|475.59|477.62|475.82|477.39|475.59|0
1639602630000|2021-12-15 21:10:30|477.16|475.36|477.39|475.59|477.39|475.59|477.16|475.36|0
1639602640000|2021-12-15 21:10:40|477.61|475.81|477.61|475.81|477.61|475.81|477.61|475.81|0
1639602650000|2021-12-15 21:10:50|477.84|476.04|477.5|475.7|477.84|476.04|477.5|475.7|0
1639602660000|2021-12-15 21:11:00|477.39|475.59|477.61|475.81|477.61|475.81|477.39|475.59|0
1639602670000|2021-12-15 21:11:10|477.84|476.04|477.84|476.04|477.84|476.04|477.84|476.04|0
1639602680000|2021-12-15 21:11:20|478.07|476.27|478.07|476.27|478.07|476.27|478.07|476.27|0
1639602690000|2021-12-15 21:11:30|477.61|475.81|477.61|475.81|477.61|475.81|477.61|475.81|0
1639602700000|2021-12-15 21:11:40|477.39|475.59|477.39|475.59|477.39|475.59|477.39|475.59|0
1639602710000|2021-12-15 21:11:50|477.61|475.81|477.61|475.81|477.61|475.81|477.61|475.81|0
1639602720000|2021-12-15 21:12:00|477.84|476.04|478.07|476.27|478.07|476.27|477.84|476.04|0
1639602730000|2021-12-15 21:12:10|478.29|476.49|478.29|476.49|478.29|476.49|478.29|476.49|0
1639602740000|2021-12-15 21:12:20|478.07|476.27|478.29|476.49|478.29|476.49|478.07|476.27|0
1639602750000|2021-12-15 21:12:30|477.84|476.04|477.84|476.04|477.84|476.04|477.84|476.04|0
1639602760000|2021-12-15 21:12:40|477.61|475.81|477.61|475.81|477.84|476.04|477.61|475.81|0
1639602770000|2021-12-15 21:12:50|477.84|476.04|478.07|476.27|478.07|476.27|477.84|476.04|0
1639602790000|2021-12-15 21:13:10|478.29|476.49|478.52|476.72|478.52|476.72|478.29|476.49|0
1639602800000|2021-12-15 21:13:20|478.29|476.49|478.29|476.49|478.29|476.49|478.29|476.49|0
1639602810000|2021-12-15 21:13:30|478.07|476.27|478.07|476.27|478.29|476.49|478.07|476.27|0
1639602840000|2021-12-15 21:14:00|477.84|476.04|478.07|476.27|478.07|476.27|477.84|476.04|0
1639602850000|2021-12-15 21:14:10|478.29|476.49|478.52|476.72|478.52|476.72|478.29|476.49|0
1639602860000|2021-12-15 21:14:20|478.75|476.95|478.75|476.95|478.75|476.95|478.75|476.95|0
1639602870000|2021-12-15 21:14:30|478.52|476.72|477.61|475.81|478.52|476.72|477.61|475.81|0
1639602880000|2021-12-15 21:14:40|477.39|475.59|477.39|475.59|477.39|475.59|477.16|475.36|0
1639602890000|2021-12-15 21:14:50|477.61|475.81|477.39|475.59|477.61|475.81|477.39|475.59|0
1639602910000|2021-12-15 21:15:10|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1639602930000|2021-12-15 21:15:30|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1639602940000|2021-12-15 21:15:40|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1639602950000|2021-12-15 21:15:50|477.81|475.61|477.59|475.39|477.81|475.61|477.59|475.39|0
1639602960000|2021-12-15 21:16:00|477.36|475.16|477.59|475.39|477.59|475.39|477.36|475.16|0
1639602970000|2021-12-15 21:16:10|477.36|475.16|477.13|474.93|477.59|475.39|477.13|474.93|0
1639602980000|2021-12-15 21:16:20|477.01|474.81|477.13|474.93|477.13|474.93|477.01|474.81|0
1639602990000|2021-12-15 21:16:30|477.01|474.81|476.91|474.71|477.01|474.81|476.91|474.71|0
1639603010000|2021-12-15 21:16:50|476.9|474.7|476.9|474.7|476.9|474.7|476.9|474.7|0
1639603040000|2021-12-15 21:17:20|477.13|474.93|477.13|474.93|477.13|474.93|477.13|474.93|0
1639603050000|2021-12-15 21:17:30|477.36|475.16|477.13|474.93|477.36|475.16|477.13|474.93|0
1639603070000|2021-12-15 21:17:50|476.9|474.7|476.9|474.7|476.9|474.7|476.9|474.7|0
1639603080000|2021-12-15 21:18:00|477.16|474.96|477.16|474.96|477.16|474.96|477.16|474.96|0
1639603090000|2021-12-15 21:18:10|477.41|475.21|477.63|475.43|477.63|475.43|477.41|475.21|0
1639603100000|2021-12-15 21:18:20|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1639603120000|2021-12-15 21:18:40|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1639603130000|2021-12-15 21:18:50|477.86|475.66|477.63|475.43|477.86|475.66|477.63|475.43|0
1639603150000|2021-12-15 21:19:10|477.74|475.54|477.63|475.43|477.74|475.54|477.63|475.43|0
1639603160000|2021-12-15 21:19:20|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1639603170000|2021-12-15 21:19:30|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1639603180000|2021-12-15 21:19:40|477.52|475.32|477.41|475.21|477.52|475.32|477.41|475.21|0
1639603190000|2021-12-15 21:19:50|477.29|475.09|477.29|475.09|477.29|475.09|477.29|475.09|0
1639603200000|2021-12-15 21:20:00|477.41|475.21|477.18|474.98|477.41|475.21|477.18|474.98|0
1639603210000|2021-12-15 21:20:10|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1639603250000|2021-12-15 21:20:50|477.29|475.09|477.18|474.98|477.29|475.09|477.18|474.98|0
1639603270000|2021-12-15 21:21:10|477.41|475.21|477.18|474.98|477.41|475.21|477.18|474.98|0
1639603280000|2021-12-15 21:21:20|476.95|474.75|477.18|474.98|477.18|474.98|476.95|474.75|0
1639603290000|2021-12-15 21:21:30|476.95|474.75|476.95|474.75|476.95|474.75|476.95|474.75|0
1639603300000|2021-12-15 21:21:40|477.18|474.98|477.29|475.09|477.29|475.09|477.18|474.98|0
1639603310000|2021-12-15 21:21:50|477.41|475.21|477.18|474.98|477.41|475.21|477.18|474.98|0
1639603330000|2021-12-15 21:22:10|476.95|474.75|477.18|474.98|477.18|474.98|476.95|474.75|0
1639603360000|2021-12-15 21:22:40|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1639603370000|2021-12-15 21:22:50|477.41|475.21|477.63|475.43|477.63|475.43|477.41|475.21|0
1639603420000|2021-12-15 21:23:40|477.86|475.66|477.86|475.66|477.86|475.66|477.86|475.66|0
1639603430000|2021-12-15 21:23:50|478.08|475.88|478.31|476.11|478.31|476.11|478.08|475.88|0
1639603440000|2021-12-15 21:24:00|478.54|476.34|478.76|476.56|478.76|476.56|478.54|476.34|0
1639603450000|2021-12-15 21:24:10|478.99|476.79|478.99|476.79|478.99|476.79|478.99|476.79|0
1639603460000|2021-12-15 21:24:20|478.54|476.34|478.54|476.34|478.54|476.34|478.54|476.34|0
1639603480000|2021-12-15 21:24:40|478.76|476.56|478.64|476.44|478.76|476.56|478.64|476.44|0
1639603490000|2021-12-15 21:24:50|478.76|476.56|478.76|476.56|478.76|476.56|478.76|476.56|0
1639603590000|2021-12-15 21:26:30|478.31|476.11|478.31|476.11|478.31|476.11|478.31|476.11|0
1639603600000|2021-12-15 21:26:40|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639603630000|2021-12-15 21:27:10|478.76|476.56|478.76|476.56|478.76|476.56|478.76|476.56|0
1639603710000|2021-12-15 21:28:30|478.53|476.33|478.76|476.56|478.76|476.56|478.53|476.33|0
1639603770000|2021-12-15 21:29:30|478.98|476.78|478.98|476.78|478.98|476.78|478.98|476.78|0
1639603790000|2021-12-15 21:29:50|479.21|477.01|479.21|477.01|479.21|477.01|479.21|477.01|0
1639603800000|2021-12-15 21:30:00|478.98|476.78|478.76|476.56|479.21|477.01|478.64|476.44|0
1639603810000|2021-12-15 21:30:10|478.53|476.33|478.31|476.11|478.53|476.33|478.31|476.11|0
1639603820000|2021-12-15 21:30:20|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1639603830000|2021-12-15 21:30:30|477.85|475.65|477.63|475.43|477.85|475.65|477.63|475.43|0
1639603850000|2021-12-15 21:30:50|478.08|475.88|478.08|475.88|478.31|476.11|478.08|475.88|0
1639603860000|2021-12-15 21:31:00|477.85|475.65|477.63|475.43|477.85|475.65|477.63|475.43|0
1639603870000|2021-12-15 21:31:10|477.85|475.65|477.63|475.43|477.85|475.65|477.63|475.43|0
1639603910000|2021-12-15 21:31:50|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1639603920000|2021-12-15 21:32:00|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1639603930000|2021-12-15 21:32:10|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1639603940000|2021-12-15 21:32:20|478.08|475.88|477.85|475.65|478.08|475.88|477.85|475.65|0
1639603950000|2021-12-15 21:32:30|478.08|475.88|478.08|475.88|478.3|476.1|478.08|475.88|0
1639603960000|2021-12-15 21:32:40|477.85|475.65|478.08|475.88|478.08|475.88|477.85|475.65|0
1639603980000|2021-12-15 21:33:00|477.96|475.76|477.96|475.76|478.08|475.88|477.96|475.76|0
1639603990000|2021-12-15 21:33:10|478.08|475.88|477.85|475.65|478.08|475.88|477.73|475.53|0
1639604000000|2021-12-15 21:33:20|477.73|475.53|477.85|475.65|477.85|475.65|477.73|475.53|0
1639604040000|2021-12-15 21:34:00|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1639604090000|2021-12-15 21:34:50|477.85|475.65|478.08|475.88|478.08|475.88|477.85|475.65|0
1639604100000|2021-12-15 21:35:00|478.3|476.1|478.53|476.33|478.53|476.33|478.3|476.1|0
1639604120000|2021-12-15 21:35:20|478.75|476.55|478.64|476.44|478.75|476.55|478.64|476.44|0
1639604130000|2021-12-15 21:35:30|478.75|476.55|478.3|476.1|478.75|476.55|478.3|476.1|0
1639604140000|2021-12-15 21:35:40|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639604160000|2021-12-15 21:36:00|478.75|476.55|478.3|476.1|478.75|476.55|478.3|476.1|0
1639604170000|2021-12-15 21:36:10|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639604180000|2021-12-15 21:36:20|478.3|476.1|478.75|476.55|478.75|476.55|478.3|476.1|0
1639604190000|2021-12-15 21:36:30|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639604200000|2021-12-15 21:36:40|478.64|476.44|478.53|476.33|478.64|476.44|478.53|476.33|0
1639604210000|2021-12-15 21:36:50|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1639604250000|2021-12-15 21:37:30|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1639604300000|2021-12-15 21:38:20|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1639604330000|2021-12-15 21:38:50|477.62|475.42|477.85|475.65|477.85|475.65|477.62|475.42|0
1639604350000|2021-12-15 21:39:10|477.62|475.42|477.4|475.2|477.62|475.42|477.4|475.2|0
1639604360000|2021-12-15 21:39:20|477.85|475.65|478.07|475.87|478.07|475.87|477.62|475.42|0
1639604370000|2021-12-15 21:39:30|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1639604390000|2021-12-15 21:39:50|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639604400000|2021-12-15 21:40:00|478.3|476.1|478.07|475.87|478.3|476.1|478.07|475.87|0
1639604410000|2021-12-15 21:40:10|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1639604430000|2021-12-15 21:40:30|478.53|476.33|478.3|476.1|478.53|476.33|478.3|476.1|0
1639604440000|2021-12-15 21:40:40|478.53|476.33|478.53|476.33|478.53|476.33|478.53|476.33|0
1639604450000|2021-12-15 21:40:50|478.75|476.55|478.75|476.55|478.75|476.55|478.75|476.55|0
1639604470000|2021-12-15 21:41:10|478.53|476.33|478.52|476.32|478.53|476.33|478.52|476.32|0
1639604480000|2021-12-15 21:41:20|478.75|476.55|478.52|476.32|478.75|476.55|478.52|476.32|0
1639604490000|2021-12-15 21:41:30|478.63|476.43|478.52|476.32|478.63|476.43|478.52|476.32|0
1639604500000|2021-12-15 21:41:40|478.41|476.21|478.3|476.1|478.52|476.32|478.3|476.1|0
1639604520000|2021-12-15 21:42:00|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1639604530000|2021-12-15 21:42:10|478.3|476.1|478.07|475.87|478.3|476.1|478.07|475.87|0
1639604540000|2021-12-15 21:42:20|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1639604560000|2021-12-15 21:42:40|478.52|476.32|478.52|476.32|478.52|476.32|478.52|476.32|0
1639604600000|2021-12-15 21:43:20|478.75|476.55|478.75|476.55|478.75|476.55|478.75|476.55|0
1639604610000|2021-12-15 21:43:30|478.98|476.78|478.98|476.78|478.98|476.78|478.98|476.78|0
1639604640000|2021-12-15 21:44:00|478.75|476.55|478.98|476.78|478.98|476.78|478.75|476.55|0
1639604650000|2021-12-15 21:44:10|478.75|476.55|478.86|476.66|478.86|476.66|478.75|476.55|0
1639604660000|2021-12-15 21:44:20|478.98|476.78|479.2|477|479.2|477|478.98|476.78|0
1639604680000|2021-12-15 21:44:40|479.43|477.23|479.2|477|479.43|477.23|479.2|477|0
1639604690000|2021-12-15 21:44:50|478.98|476.78|478.98|476.78|478.98|476.78|478.98|476.78|0
1639604700000|2021-12-15 21:45:00|479.2|477|479.2|477|479.2|477|479.2|477|0
1639604710000|2021-12-15 21:45:10|478.98|476.78|479.2|477|479.2|477|478.98|476.78|0
1639604730000|2021-12-15 21:45:30|479.43|477.23|479.65|477.45|479.65|477.45|479.43|477.23|0
1639604740000|2021-12-15 21:45:40|479.88|477.68|480.11|477.91|480.11|477.91|479.88|477.68|0
1639604780000|2021-12-15 21:46:20|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639604800000|2021-12-15 21:46:40|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639604820000|2021-12-15 21:47:00|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639604830000|2021-12-15 21:47:10|479.76|477.56|479.65|477.45|479.76|477.56|479.65|477.45|0
1639604840000|2021-12-15 21:47:20|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639604850000|2021-12-15 21:47:30|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639604860000|2021-12-15 21:47:40|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639604870000|2021-12-15 21:47:50|480.11|477.91|480.11|477.91|480.11|477.91|480.11|477.91|0
1639604880000|2021-12-15 21:48:00|479.88|477.68|480.11|477.91|480.11|477.91|479.88|477.68|0
1639604890000|2021-12-15 21:48:10|480.33|478.13|480.33|478.13|480.33|478.13|480.33|478.13|0
1639604910000|2021-12-15 21:48:30|480.11|477.91|480.1|477.9|480.11|477.91|480.1|477.9|0
1639604920000|2021-12-15 21:48:40|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639604930000|2021-12-15 21:48:50|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639604950000|2021-12-15 21:49:10|479.43|477.23|479.65|477.45|479.65|477.45|479.43|477.23|0
1639604960000|2021-12-15 21:49:20|479.43|477.23|479.43|477.23|479.43|477.23|479.2|477|0
1639604980000|2021-12-15 21:49:40|479.2|477|479.2|477|479.2|477|479.2|477|0
1639605000000|2021-12-15 21:50:00|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605030000|2021-12-15 21:50:30|479.42|477.22|479.65|477.45|479.65|477.45|479.42|477.22|0
1639605060000|2021-12-15 21:51:00|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605080000|2021-12-15 21:51:20|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605090000|2021-12-15 21:51:30|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605110000|2021-12-15 21:51:50|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605130000|2021-12-15 21:52:10|479.2|477|479.42|477.22|479.42|477.22|479.2|477|0
1639605150000|2021-12-15 21:52:30|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605200000|2021-12-15 21:53:20|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605220000|2021-12-15 21:53:40|479.2|477|479.2|477|479.2|477|479.2|477|0
1639605280000|2021-12-15 21:54:40|479.3|477.1|479.2|477|479.3|477.1|479.2|477|0
1639605290000|2021-12-15 21:54:50|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1639605300000|2021-12-15 21:55:00|479.2|477|479.2|477|479.2|477|479.2|477|0
1639605320000|2021-12-15 21:55:20|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605360000|2021-12-15 21:56:00|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605390000|2021-12-15 21:56:30|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605400000|2021-12-15 21:56:40|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605430000|2021-12-15 21:57:10|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1639605440000|2021-12-15 21:57:20|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605450000|2021-12-15 21:57:30|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1639605470000|2021-12-15 21:57:50|480.1|477.9|480.1|477.9|480.1|477.9|480.1|477.9|0
1639605480000|2021-12-15 21:58:00|480.33|478.13|480.33|478.13|480.33|478.13|480.33|478.13|0
1639605490000|2021-12-15 21:58:10|480.1|477.9|480.1|477.9|480.1|477.9|480.1|477.9|0
1639605530000|2021-12-15 21:58:50|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1639605540000|2021-12-15 21:59:00|479.65|477.45|479.65|477.45|479.65|477.45|479.65|477.45|0
1639605560000|2021-12-15 21:59:20|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1639605590000|2021-12-15 21:59:50|479.3|477.1|479.3|477.1|479.53|477.33|479.3|477.1|0
1639605600000|2021-12-15 22:00:00|479.32|477.12|479.6|477.4|479.6|477.4|479.27|477.07|0
1639605610000|2021-12-15 22:00:10|479.44|477.24|479.64|477.44|479.64|477.44|479.44|477.24|0
1639605620000|2021-12-15 22:00:20|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639605640000|2021-12-15 22:00:40|479.64|477.44|479.64|477.44|479.64|477.44|479.64|477.44|0
1639605660000|2021-12-15 22:01:00|479.83|477.63|479.64|477.44|479.83|477.63|479.64|477.44|0
1639605690000|2021-12-15 22:01:30|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639605730000|2021-12-15 22:02:10|479.8|477.6|479.96|477.76|479.96|477.76|479.8|477.6|0
1639605750000|2021-12-15 22:02:30|479.86|477.66|479.8|477.6|479.86|477.66|479.8|477.6|0
1639605770000|2021-12-15 22:02:50|479.86|477.66|479.86|477.66|479.86|477.66|479.86|477.66|0
1639605780000|2021-12-15 22:03:00|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1639605790000|2021-12-15 22:03:10|479.63|477.43|479.6|477.4|479.63|477.43|479.6|477.4|0
1639605800000|2021-12-15 22:03:20|479.53|477.33|479.43|477.23|479.53|477.33|479.43|477.23|0
1639605810000|2021-12-15 22:03:30|479.21|477.01|479.37|477.17|479.37|477.17|479.21|477.01|0
1639605820000|2021-12-15 22:03:40|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1639605830000|2021-12-15 22:03:50|479.43|477.23|479.43|477.23|479.43|477.23|479.43|477.23|0
1639605840000|2021-12-15 22:04:00|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1639605870000|2021-12-15 22:04:30|479.7|477.5|479.93|477.73|479.93|477.73|479.7|477.5|0
1639605880000|2021-12-15 22:04:40|479.7|477.5|479.5|477.3|479.7|477.5|479.5|477.3|0
1639605890000|2021-12-15 22:04:50|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639605900000|2021-12-15 22:05:00|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1639606010000|2021-12-15 22:06:50|479.79|477.59|479.57|477.37|479.79|477.59|479.57|477.37|0
1639606020000|2021-12-15 22:07:00|479.37|477.17|479.53|477.33|479.57|477.37|479.37|477.17|0
1639606030000|2021-12-15 22:07:10|479.63|477.43|479.63|477.43|479.63|477.43|479.63|477.43|0
1639606040000|2021-12-15 22:07:20|479.57|477.37|479.57|477.37|479.57|477.37|479.57|477.37|0
1639606070000|2021-12-15 22:07:50|479.5|477.3|479.5|477.3|479.5|477.3|479.5|477.3|0
1639606080000|2021-12-15 22:08:00|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1639606100000|2021-12-15 22:08:20|479.5|477.3|479.5|477.3|479.5|477.3|479.5|477.3|0
1639606120000|2021-12-15 22:08:40|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639606140000|2021-12-15 22:09:00|479.33|477.13|479.33|477.13|479.33|477.13|479.33|477.13|0
1639606160000|2021-12-15 22:09:20|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639606180000|2021-12-15 22:09:40|479.57|477.37|479.57|477.37|479.57|477.37|479.57|477.37|0
1639606190000|2021-12-15 22:09:50|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1639606280000|2021-12-15 22:11:20|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1639606290000|2021-12-15 22:11:30|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639606300000|2021-12-15 22:11:40|479.53|477.33|479.53|477.33|479.53|477.33|479.53|477.33|0
1639606310000|2021-12-15 22:11:50|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639606320000|2021-12-15 22:12:00|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639606330000|2021-12-15 22:12:10|479.66|477.46|479.66|477.46|479.66|477.46|479.66|477.46|0
1639606400000|2021-12-15 22:13:20|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639606420000|2021-12-15 22:13:40|479.73|477.53|479.69|477.49|479.73|477.53|479.69|477.49|0
1639606450000|2021-12-15 22:14:10|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1639606470000|2021-12-15 22:14:30|479.79|477.59|479.73|477.53|479.79|477.59|479.73|477.53|0
1639606490000|2021-12-15 22:14:50|479.79|477.59|479.79|477.59|479.79|477.59|479.79|477.59|0
1639606500000|2021-12-15 22:15:00|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639606520000|2021-12-15 22:15:20|479.79|477.59|479.79|477.59|479.79|477.59|479.79|477.59|0
1639606540000|2021-12-15 22:15:40|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639606570000|2021-12-15 22:16:10|479.83|477.63|479.83|477.63|479.83|477.63|479.83|477.63|0
1639606590000|2021-12-15 22:16:30|479.79|477.59|479.92|477.72|479.92|477.72|479.79|477.59|0
1639606600000|2021-12-15 22:16:40|479.83|477.63|479.83|477.63|479.83|477.63|479.83|477.63|0
1639606620000|2021-12-15 22:17:00|479.85|477.65|479.85|477.65|479.85|477.65|479.85|477.65|0
1639606630000|2021-12-15 22:17:10|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1639606640000|2021-12-15 22:17:20|479.85|477.65|479.85|477.65|479.85|477.65|479.85|477.65|0
1639606650000|2021-12-15 22:17:30|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639606660000|2021-12-15 22:17:40|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1639606690000|2021-12-15 22:18:10|479.89|477.69|479.89|477.69|479.89|477.69|479.89|477.69|0
1639606900000|2021-12-15 22:21:40|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639606940000|2021-12-15 22:22:20|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639606970000|2021-12-15 22:22:50|480.01|477.81|480.01|477.81|480.01|477.81|480.01|477.81|0
1639606980000|2021-12-15 22:23:00|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639607010000|2021-12-15 22:23:30|480.11|477.91|480.11|477.91|480.11|477.91|480.11|477.91|0
1639607030000|2021-12-15 22:23:50|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1639607040000|2021-12-15 22:24:00|480.31|478.11|480.31|478.11|480.31|478.11|480.31|478.11|0
1639607050000|2021-12-15 22:24:10|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1639607060000|2021-12-15 22:24:20|480.31|478.11|480.31|478.11|480.31|478.11|480.31|478.11|0
1639607080000|2021-12-15 22:24:40|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1639607100000|2021-12-15 22:25:00|480.07|477.87|480.07|477.87|480.07|477.87|480.07|477.87|0
1639607110000|2021-12-15 22:25:10|480.27|478.07|480.27|478.07|480.27|478.07|480.27|478.07|0
1639607120000|2021-12-15 22:25:20|479.85|477.65|479.85|477.65|479.85|477.65|479.85|477.65|0
1639607130000|2021-12-15 22:25:30|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639607140000|2021-12-15 22:25:40|479.85|477.65|479.85|477.65|479.85|477.65|479.85|477.65|0
1639607170000|2021-12-15 22:26:10|479.68|477.48|479.85|477.65|479.85|477.65|479.68|477.48|0
1639607180000|2021-12-15 22:26:20|479.72|477.52|479.72|477.52|479.72|477.52|479.72|477.52|0
1639607190000|2021-12-15 22:26:30|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1639607230000|2021-12-15 22:27:10|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1639607240000|2021-12-15 22:27:20|479.88|477.68|479.92|477.72|479.92|477.72|479.88|477.68|0
1639607360000|2021-12-15 22:29:20|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639607520000|2021-12-15 22:32:00|479.68|477.48|479.72|477.52|479.72|477.52|479.68|477.48|0
1639607570000|2021-12-15 22:32:50|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639607580000|2021-12-15 22:33:00|479.84|477.64|479.84|477.64|479.84|477.64|479.84|477.64|0
1639607600000|2021-12-15 22:33:20|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1639607870000|2021-12-15 22:37:50|479.94|477.74|479.94|477.74|479.94|477.74|479.94|477.74|0
1639607880000|2021-12-15 22:38:00|479.88|477.68|480.3|478.1|480.3|478.1|479.88|477.68|0
1639607930000|2021-12-15 22:38:50|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1639608000000|2021-12-15 22:40:00|480.3|478.1|480.3|478.1|480.3|478.1|480.3|478.1|0
1639608090000|2021-12-15 22:41:30|480.23|478.03|480.23|478.03|480.23|478.03|480.23|478.03|0
1639608100000|2021-12-15 22:41:40|480.2|478|480.2|478|480.2|478|480.2|478|0
1639608130000|2021-12-15 22:42:10|480.23|478.03|480.23|478.03|480.23|478.03|480.23|478.03|0
1639608160000|2021-12-15 22:42:40|480.2|478|480.2|478|480.2|478|480.2|478|0
1639608240000|2021-12-15 22:44:00|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639608300000|2021-12-15 22:45:00|480.2|478|480.2|478|480.2|478|480.2|478|0
1639608360000|2021-12-15 22:46:00|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1639608370000|2021-12-15 22:46:10|480.32|478.12|480.2|478|480.32|478.12|480.2|478|0
1639608480000|2021-12-15 22:48:00|480.22|478.02|480.22|478.02|480.22|478.02|480.22|478.02|0
1639608490000|2021-12-15 22:48:10|480.42|478.22|480.42|478.22|480.42|478.22|480.42|478.22|0
1639608500000|2021-12-15 22:48:20|480.22|478.02|480.22|478.02|480.22|478.02|480.22|478.02|0
1639608610000|2021-12-15 22:50:10|480.19|477.99|480.19|477.99|480.19|477.99|480.19|477.99|0
1639608650000|2021-12-15 22:50:50|480.22|478.02|480.22|478.02|480.22|478.02|480.22|478.02|0
1639608680000|2021-12-15 22:51:20|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1639608710000|2021-12-15 22:51:50|480.22|478.02|480.22|478.02|480.22|478.02|480.22|478.02|0
1639608730000|2021-12-15 22:52:10|480.26|478.06|480.26|478.06|480.26|478.06|480.26|478.06|0
1639608740000|2021-12-15 22:52:20|480.22|478.02|479.9|477.7|480.22|478.02|479.9|477.7|0
1639608750000|2021-12-15 22:52:30|479.96|477.76|479.96|477.76|479.96|477.76|479.96|477.76|0
1639608790000|2021-12-15 22:53:10|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1639608830000|2021-12-15 22:53:50|479.96|477.76|479.96|477.76|479.96|477.76|479.96|477.76|0
1639608850000|2021-12-15 22:54:10|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1639608950000|2021-12-15 22:55:50|479.86|477.66|479.86|477.66|479.86|477.66|479.86|477.66|0
1639609090000|2021-12-15 22:58:10|479.83|477.63|479.76|477.56|479.83|477.63|479.76|477.56|0
1639609120000|2021-12-15 22:58:40|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1639609130000|2021-12-15 22:58:50|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1639609170000|2021-12-15 22:59:30|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1639609180000|2021-12-15 22:59:40|479.7|477.5|479.7|477.5|479.7|477.5|479.7|477.5|0
1639609200000|2021-12-15 23:00:00|479.04|476.84|479.72|477.52|480.62|478.42|479.04|476.84|0
1639609210000|2021-12-15 23:00:10|479.61|477.41|479.61|477.41|479.61|477.41|478.7|476.5|0
1639609220000|2021-12-15 23:00:20|479.38|477.18|479.61|477.41|479.61|477.41|479.38|477.18|0
1639609230000|2021-12-15 23:00:30|479.49|477.29|479.72|477.52|479.72|477.52|479.49|477.29|0
1639609240000|2021-12-15 23:00:40|479.83|477.63|480.29|478.09|480.62|478.42|479.83|477.63|0
1639609250000|2021-12-15 23:00:50|480.51|478.31|480.17|477.97|480.51|478.31|480.06|477.86|0
1639609260000|2021-12-15 23:01:00|480.29|478.09|480.29|478.09|480.29|478.09|480.29|478.09|0
1639609270000|2021-12-15 23:01:10|480.06|477.86|480.06|477.86|480.29|478.09|480.06|477.86|0
1639609280000|2021-12-15 23:01:20|480.17|477.97|480.06|477.86|480.17|477.97|480.06|477.86|0
1639609290000|2021-12-15 23:01:30|480.29|478.09|481.3|479.1|481.3|479.1|480.29|478.09|0
1639609300000|2021-12-15 23:01:40|481.42|479.22|481.42|479.22|481.42|479.22|481.19|478.99|0
1639609310000|2021-12-15 23:01:50|481.3|479.1|481.65|479.45|481.65|479.45|481.3|479.1|0
1639609320000|2021-12-15 23:02:00|481.87|479.67|482.33|480.13|482.33|480.13|481.87|479.67|0
1639609330000|2021-12-15 23:02:10|482.55|480.35|482.33|480.13|482.55|480.35|482.33|480.13|0
1639609340000|2021-12-15 23:02:20|482.55|480.35|483.23|481.03|483.23|481.03|482.55|480.35|0
1639609350000|2021-12-15 23:02:30|483.01|480.81|483.12|480.92|483.23|481.03|482.78|480.58|0
1639609360000|2021-12-15 23:02:40|483.23|481.03|483.34|481.14|483.34|481.14|483.23|481.03|0
1639609370000|2021-12-15 23:02:50|483.46|481.26|483.91|481.71|483.91|481.71|483.46|481.26|0
1639609380000|2021-12-15 23:03:00|483.69|481.49|483.57|481.37|483.69|481.49|483.57|481.37|0
1639609390000|2021-12-15 23:03:10|483.12|480.92|482.78|480.58|483.12|480.92|482.78|480.58|0
1639609400000|2021-12-15 23:03:20|482.89|480.69|483.01|480.81|483.01|480.81|482.66|480.46|0
1639609410000|2021-12-15 23:03:30|482.89|480.69|483.01|480.81|483.01|480.81|482.66|480.46|0
1639609420000|2021-12-15 23:03:40|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1639609430000|2021-12-15 23:03:50|483.23|481.03|483.01|480.81|483.23|481.03|483.01|480.81|0
1639609440000|2021-12-15 23:04:00|483.34|481.14|483.34|481.14|483.34|481.14|483.23|481.03|0
1639609450000|2021-12-15 23:04:10|483.23|481.03|483.69|481.49|483.69|481.49|483.23|481.03|0
1639609460000|2021-12-15 23:04:20|483.91|481.71|483.46|481.26|483.91|481.71|483.23|481.03|0
1639609470000|2021-12-15 23:04:30|483.57|481.37|483.46|481.26|483.8|481.6|483.46|481.26|0
1639609480000|2021-12-15 23:04:40|483.69|481.49|483.46|481.26|483.69|481.49|483.46|481.26|0
1639609490000|2021-12-15 23:04:50|483.23|481.03|483.01|480.81|483.23|481.03|483.01|480.81|0
1639609500000|2021-12-15 23:05:00|483.23|481.03|483.23|481.03|483.23|481.03|483.11|480.91|0
1639609520000|2021-12-15 23:05:20|483.46|481.26|483.69|481.49|483.69|481.49|483.46|481.26|0
1639609530000|2021-12-15 23:05:30|483.57|481.37|483.46|481.26|483.57|481.37|483.46|481.26|0
1639609540000|2021-12-15 23:05:40|483.23|481.03|483.34|481.14|483.46|481.26|483.23|481.03|0
1639609550000|2021-12-15 23:05:50|483.46|481.26|483.57|481.37|483.57|481.37|483.46|481.26|0
1639609560000|2021-12-15 23:06:00|483.91|481.71|483.91|481.71|483.91|481.71|483.79|481.59|0
1639609570000|2021-12-15 23:06:10|484.14|481.94|484.59|482.39|484.59|482.39|484.14|481.94|0
1639609580000|2021-12-15 23:06:20|484.02|481.82|484.14|481.94|484.25|482.05|484.02|481.82|0
1639609590000|2021-12-15 23:06:30|484.37|482.17|484.25|482.05|484.37|482.17|484.14|481.94|0
1639609600000|2021-12-15 23:06:40|484.14|481.94|483.91|481.71|484.37|482.17|483.91|481.71|0
1639609610000|2021-12-15 23:06:50|484.14|481.94|484.02|481.82|484.14|481.94|484.02|481.82|0
1639609620000|2021-12-15 23:07:00|484.14|481.94|484.37|482.17|484.59|482.39|484.14|481.94|0
1639609630000|2021-12-15 23:07:10|484.59|482.39|484.82|482.62|484.82|482.62|484.59|482.39|0
1639609640000|2021-12-15 23:07:20|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639609650000|2021-12-15 23:07:30|484.37|482.17|483.91|481.71|484.37|482.17|483.91|481.71|0
1639609660000|2021-12-15 23:07:40|483.68|481.48|483.46|481.26|483.68|481.48|483.46|481.26|0
1639609680000|2021-12-15 23:08:00|482.78|480.58|483.68|481.48|483.68|481.48|482.78|480.58|0
1639609690000|2021-12-15 23:08:10|483.91|481.71|484.36|482.16|484.36|482.16|483.91|481.71|0
1639609710000|2021-12-15 23:08:30|484.25|482.05|483.91|481.71|484.25|482.05|483.91|481.71|0
1639609720000|2021-12-15 23:08:40|483.68|481.48|483.68|481.48|483.68|481.48|483.68|481.48|0
1639609730000|2021-12-15 23:08:50|483.91|481.71|483.91|481.71|483.91|481.71|483.68|481.48|0
1639609740000|2021-12-15 23:09:00|483.46|481.26|483.46|481.26|483.68|481.48|483.46|481.26|0
1639609760000|2021-12-15 23:09:20|483.79|481.59|483.91|481.71|483.91|481.71|483.68|481.48|0
1639609770000|2021-12-15 23:09:30|483.68|481.48|483|480.8|483.68|481.48|483|480.8|0
1639609780000|2021-12-15 23:09:40|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1639609790000|2021-12-15 23:09:50|483.34|481.14|483.23|481.03|483.34|481.14|483|480.8|0
1639609800000|2021-12-15 23:10:00|483.46|481.26|483.23|481.03|483.46|481.26|483.23|481.03|0
1639609810000|2021-12-15 23:10:10|483.34|481.14|483|480.8|483.34|481.14|483|480.8|0
1639609820000|2021-12-15 23:10:20|482.78|480.58|482.55|480.35|482.78|480.58|482.55|480.35|0
1639609830000|2021-12-15 23:10:30|483|480.8|483|480.8|483|480.8|483|480.8|0
1639609840000|2021-12-15 23:10:40|482.88|480.68|483|480.8|483|480.8|482.78|480.58|0
1639609850000|2021-12-15 23:10:50|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1639609860000|2021-12-15 23:11:00|483|480.8|483.23|481.03|483.23|481.03|483|480.8|0
1639609870000|2021-12-15 23:11:10|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1639609880000|2021-12-15 23:11:20|483.68|481.48|483.68|481.48|483.68|481.48|483.68|481.48|0
1639609890000|2021-12-15 23:11:30|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1639609900000|2021-12-15 23:11:40|483.45|481.25|483.23|481.03|483.45|481.25|483.23|481.03|0
1639609920000|2021-12-15 23:12:00|483.11|480.91|483.45|481.25|483.45|481.25|483.11|480.91|0
1639609930000|2021-12-15 23:12:10|483.68|481.48|483.68|481.48|483.68|481.48|483.68|481.48|0
1639609940000|2021-12-15 23:12:20|483.91|481.71|483.91|481.71|483.91|481.71|483.91|481.71|0
1639609950000|2021-12-15 23:12:30|484.14|481.94|484.14|481.94|484.14|481.94|484.14|481.94|0
1639609960000|2021-12-15 23:12:40|484.02|481.82|484.36|482.16|484.36|482.16|483.91|481.71|0
1639609970000|2021-12-15 23:12:50|484.59|482.39|484.14|481.94|484.59|482.39|484.14|481.94|0
1639609980000|2021-12-15 23:13:00|483.91|481.71|484.13|481.93|484.13|481.93|483.91|481.71|0
1639609990000|2021-12-15 23:13:10|484.36|482.16|484.59|482.39|484.59|482.39|484.36|482.16|0
1639610000000|2021-12-15 23:13:20|485.04|482.84|484.82|482.62|485.04|482.84|484.82|482.62|0
1639610010000|2021-12-15 23:13:30|485.04|482.84|485.27|483.07|485.27|483.07|485.04|482.84|0
1639610020000|2021-12-15 23:13:40|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1639610030000|2021-12-15 23:13:50|485.27|483.07|485.27|483.07|485.5|483.3|485.27|483.07|0
1639610050000|2021-12-15 23:14:10|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639610060000|2021-12-15 23:14:20|485.5|483.3|485.27|483.07|485.5|483.3|485.27|483.07|0
1639610070000|2021-12-15 23:14:30|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1639610090000|2021-12-15 23:14:50|485.95|483.75|485.72|483.52|485.95|483.75|485.72|483.52|0
1639610100000|2021-12-15 23:15:00|485.5|483.3|485.5|483.3|485.61|483.41|485.5|483.3|0
1639610120000|2021-12-15 23:15:20|485.27|483.07|485.04|482.84|485.27|483.07|484.81|482.61|0
1639610130000|2021-12-15 23:15:30|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639610140000|2021-12-15 23:15:40|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639610150000|2021-12-15 23:15:50|484.81|482.61|485.27|483.07|485.27|483.07|484.81|482.61|0
1639610160000|2021-12-15 23:16:00|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1639610170000|2021-12-15 23:16:10|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639610180000|2021-12-15 23:16:20|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639610190000|2021-12-15 23:16:30|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639610200000|2021-12-15 23:16:40|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1639610210000|2021-12-15 23:16:50|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639610240000|2021-12-15 23:17:20|485.49|483.29|485.27|483.07|485.49|483.29|485.27|483.07|0
1639610250000|2021-12-15 23:17:30|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1639610260000|2021-12-15 23:17:40|485.72|483.52|485.49|483.29|485.72|483.52|485.49|483.29|0
1639610270000|2021-12-15 23:17:50|485.72|483.52|485.49|483.29|485.72|483.52|485.49|483.29|0
1639610280000|2021-12-15 23:18:00|485.27|483.07|485.49|483.29|485.49|483.29|485.27|483.07|0
1639610300000|2021-12-15 23:18:20|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1639610320000|2021-12-15 23:18:40|485.83|483.63|485.83|483.63|485.83|483.63|485.83|483.63|0
1639610330000|2021-12-15 23:18:50|485.72|483.52|485.49|483.29|485.72|483.52|485.49|483.29|0
1639610340000|2021-12-15 23:19:00|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1639610350000|2021-12-15 23:19:10|485.95|483.75|485.95|483.75|485.95|483.75|485.95|483.75|0
1639610360000|2021-12-15 23:19:20|486.18|483.98|486.63|484.43|486.63|484.43|486.18|483.98|0
1639610370000|2021-12-15 23:19:30|486.4|484.2|486.86|484.66|486.86|484.66|486.4|484.2|0
1639610380000|2021-12-15 23:19:40|486.74|484.54|486.63|484.43|486.74|484.54|486.63|484.43|0
1639610390000|2021-12-15 23:19:50|486.86|484.66|486.86|484.66|486.86|484.66|486.86|484.66|0
1639610400000|2021-12-15 23:20:00|486.63|484.43|486.86|484.66|486.86|484.66|486.63|484.43|0
1639610410000|2021-12-15 23:20:10|486.63|484.43|486.63|484.43|486.63|484.43|486.63|484.43|0
1639610420000|2021-12-15 23:20:20|486.4|484.2|486.17|483.97|486.4|484.2|486.17|483.97|0
1639610430000|2021-12-15 23:20:30|485.95|483.75|486.4|484.2|486.4|484.2|485.95|483.75|0
1639610440000|2021-12-15 23:20:40|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639610450000|2021-12-15 23:20:50|486.4|484.2|486.63|484.43|486.63|484.43|486.4|484.2|0
1639610460000|2021-12-15 23:21:00|486.4|484.2|486.63|484.43|486.63|484.43|486.4|484.2|0
1639610470000|2021-12-15 23:21:10|486.86|484.66|486.86|484.66|486.86|484.66|486.86|484.66|0
1639610480000|2021-12-15 23:21:20|486.63|484.43|486.63|484.43|486.63|484.43|486.63|484.43|0
1639610500000|2021-12-15 23:21:40|486.86|484.66|486.86|484.66|486.86|484.66|486.86|484.66|0
1639610510000|2021-12-15 23:21:50|487.08|484.88|487.31|485.11|487.31|485.11|487.08|484.88|0
1639610520000|2021-12-15 23:22:00|487.54|485.34|487.54|485.34|487.54|485.34|487.54|485.34|0
1639610530000|2021-12-15 23:22:10|487.31|485.11|487.31|485.11|487.31|485.11|487.31|485.11|0
1639610540000|2021-12-15 23:22:20|487.08|484.88|486.86|484.66|487.08|484.88|486.86|484.66|0
1639610550000|2021-12-15 23:22:30|486.63|484.43|487.31|485.11|487.31|485.11|486.63|484.43|0
1639610560000|2021-12-15 23:22:40|487.54|485.34|487.54|485.34|487.54|485.34|487.31|485.11|0
1639610570000|2021-12-15 23:22:50|487.31|485.11|487.31|485.11|487.31|485.11|487.31|485.11|0
1639610580000|2021-12-15 23:23:00|487.54|485.34|487.76|485.56|487.76|485.56|487.54|485.34|0
1639610590000|2021-12-15 23:23:10|487.31|485.11|487.54|485.34|487.54|485.34|487.31|485.11|0
1639610600000|2021-12-15 23:23:20|487.31|485.11|487.08|484.88|487.31|485.11|486.85|484.65|0
1639610610000|2021-12-15 23:23:30|486.85|484.65|486.85|484.65|486.85|484.65|486.85|484.65|0
1639610620000|2021-12-15 23:23:40|487.08|484.88|487.31|485.11|487.31|485.11|487.08|484.88|0
1639610630000|2021-12-15 23:23:50|487.54|485.34|487.31|485.11|487.54|485.34|487.31|485.11|0
1639610640000|2021-12-15 23:24:00|487.08|484.88|487.08|484.88|487.08|484.88|487.08|484.88|0
1639610660000|2021-12-15 23:24:20|487.31|485.11|487.31|485.11|487.54|485.34|487.31|485.11|0
1639610670000|2021-12-15 23:24:30|486.63|484.43|486.63|484.43|486.63|484.43|486.63|484.43|0
1639610680000|2021-12-15 23:24:40|486.4|484.2|486.63|484.43|486.63|484.43|486.4|484.2|0
1639610690000|2021-12-15 23:24:50|486.4|484.2|486.63|484.43|486.63|484.43|486.4|484.2|0
1639610700000|2021-12-15 23:25:00|486.85|484.65|486.85|484.65|486.85|484.65|486.85|484.65|0
1639610710000|2021-12-15 23:25:10|486.74|484.54|486.74|484.54|486.74|484.54|486.74|484.54|0
1639610720000|2021-12-15 23:25:20|486.85|484.65|487.08|484.88|487.08|484.88|486.85|484.65|0
1639610740000|2021-12-15 23:25:40|486.85|484.65|486.63|484.43|486.85|484.65|486.63|484.43|0
1639610750000|2021-12-15 23:25:50|486.4|484.2|486.4|484.2|486.4|484.2|486.4|484.2|0
1639610760000|2021-12-15 23:26:00|486.17|483.97|486.17|483.97|486.4|484.2|486.17|483.97|0
1639610770000|2021-12-15 23:26:10|486.28|484.08|486.4|484.2|486.4|484.2|486.28|484.08|0
1639610780000|2021-12-15 23:26:20|486.17|483.97|486.4|484.2|486.63|484.43|486.17|483.97|0
1639610790000|2021-12-15 23:26:30|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639610800000|2021-12-15 23:26:40|486.05|483.85|486.4|484.2|486.4|484.2|486.05|483.85|0
1639610810000|2021-12-15 23:26:50|486.63|484.43|485.94|483.74|486.63|484.43|485.72|483.52|0
1639610820000|2021-12-15 23:27:00|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639610840000|2021-12-15 23:27:20|485.94|483.74|485.94|483.74|485.94|483.74|485.94|483.74|0
1639610850000|2021-12-15 23:27:30|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639610860000|2021-12-15 23:27:40|485.72|483.52|485.94|483.74|485.94|483.74|485.72|483.52|0
1639610870000|2021-12-15 23:27:50|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639610880000|2021-12-15 23:28:00|485.94|483.74|485.94|483.74|486.17|483.97|485.94|483.74|0
1639610890000|2021-12-15 23:28:10|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1639610900000|2021-12-15 23:28:20|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639610910000|2021-12-15 23:28:30|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639610920000|2021-12-15 23:28:40|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639610930000|2021-12-15 23:28:50|485.72|483.52|486.17|483.97|486.17|483.97|485.72|483.52|0
1639610940000|2021-12-15 23:29:00|485.94|483.74|486.17|483.97|486.17|483.97|485.94|483.74|0
1639610950000|2021-12-15 23:29:10|486.4|484.2|486.4|484.2|486.4|484.2|486.4|484.2|0
1639610970000|2021-12-15 23:29:30|486.17|483.97|486.17|483.97|486.4|484.2|486.17|483.97|0
1639610980000|2021-12-15 23:29:40|485.94|483.74|485.94|483.74|485.94|483.74|485.94|483.74|0
1639610990000|2021-12-15 23:29:50|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639611000000|2021-12-15 23:30:00|486.4|484.2|486.73|484.53|486.73|484.53|486.4|484.2|0
1639611010000|2021-12-15 23:30:10|486.85|484.65|486.85|484.65|486.85|484.65|486.62|484.42|0
1639611020000|2021-12-15 23:30:20|486.62|484.42|486.62|484.42|486.62|484.42|486.62|484.42|0
1639611030000|2021-12-15 23:30:30|486.85|484.65|486.85|484.65|486.85|484.65|486.85|484.65|0
1639611040000|2021-12-15 23:30:40|486.62|484.42|486.4|484.2|486.62|484.42|486.4|484.2|0
1639611060000|2021-12-15 23:31:00|486.85|484.65|486.85|484.65|486.85|484.65|486.85|484.65|0
1639611080000|2021-12-15 23:31:20|487.08|484.88|486.85|484.65|487.08|484.88|486.85|484.65|0
1639611090000|2021-12-15 23:31:30|486.62|484.42|486.85|484.65|486.85|484.65|486.62|484.42|0
1639611100000|2021-12-15 23:31:40|487.08|484.88|487.08|484.88|487.3|485.1|487.08|484.88|0
1639611110000|2021-12-15 23:31:50|487.3|485.1|487.19|484.99|487.41|485.21|487.19|484.99|0
1639611120000|2021-12-15 23:32:00|487.3|485.1|487.08|484.88|487.3|485.1|487.08|484.88|0
1639611140000|2021-12-15 23:32:20|487.3|485.1|487.19|484.99|487.3|485.1|487.19|484.99|0
1639611150000|2021-12-15 23:32:30|487.08|484.88|487.3|485.1|487.3|485.1|487.08|484.88|0
1639611160000|2021-12-15 23:32:40|487.08|484.88|486.62|484.42|487.08|484.88|486.62|484.42|0
1639611170000|2021-12-15 23:32:50|486.73|484.53|486.85|484.65|486.85|484.65|486.73|484.53|0
1639611180000|2021-12-15 23:33:00|486.62|484.42|486.17|483.97|486.62|484.42|486.17|483.97|0
1639611200000|2021-12-15 23:33:20|486.39|484.19|486.39|484.19|486.39|484.19|486.39|484.19|0
1639611210000|2021-12-15 23:33:30|486.62|484.42|486.17|483.97|486.62|484.42|486.17|483.97|0
1639611220000|2021-12-15 23:33:40|486.39|484.19|486.39|484.19|486.39|484.19|486.39|484.19|0
1639611240000|2021-12-15 23:34:00|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639611250000|2021-12-15 23:34:10|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639611260000|2021-12-15 23:34:20|486.17|483.97|485.94|483.74|486.17|483.97|485.94|483.74|0
1639611280000|2021-12-15 23:34:40|486.17|483.97|486.39|484.19|486.39|484.19|486.17|483.97|0
1639611290000|2021-12-15 23:34:50|486.62|484.42|486.62|484.42|486.62|484.42|486.62|484.42|0
1639611300000|2021-12-15 23:35:00|482.53|480.33|482.53|480.33|482.99|480.79|482.53|480.33|0
1639611310000|2021-12-15 23:35:10|482.99|480.79|482.76|480.56|483.21|481.01|482.76|480.56|0
1639611320000|2021-12-15 23:35:20|482.99|480.79|483.21|481.01|483.21|481.01|482.99|480.79|0
1639611330000|2021-12-15 23:35:30|482.76|480.56|483.21|481.01|483.21|481.01|482.76|480.56|0
1639611340000|2021-12-15 23:35:40|483.44|481.24|482.99|480.79|483.44|481.24|482.99|480.79|0
1639611350000|2021-12-15 23:35:50|483.21|481.01|482.99|480.79|483.21|481.01|482.99|480.79|0
1639611360000|2021-12-15 23:36:00|483.21|481.01|482.76|480.56|483.21|481.01|482.76|480.56|0
1639611370000|2021-12-15 23:36:10|482.99|480.79|482.99|480.79|482.99|480.79|482.76|480.56|0
1639611380000|2021-12-15 23:36:20|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1639611390000|2021-12-15 23:36:30|483.44|481.24|483.44|481.24|483.55|481.35|483.44|481.24|0
1639611420000|2021-12-15 23:37:00|482.99|480.79|483.32|481.12|483.32|481.12|482.99|480.79|0
1639611430000|2021-12-15 23:37:10|483.21|481.01|483.44|481.24|483.44|481.24|483.21|481.01|0
1639611440000|2021-12-15 23:37:20|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1639611450000|2021-12-15 23:37:30|483.09|480.89|482.99|480.79|483.09|480.89|482.99|480.79|0
1639611460000|2021-12-15 23:37:40|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1639611480000|2021-12-15 23:38:00|482.76|480.56|482.53|480.33|482.76|480.56|482.53|480.33|0
1639611490000|2021-12-15 23:38:10|482.99|480.79|482.53|480.33|482.99|480.79|482.53|480.33|0
1639611500000|2021-12-15 23:38:20|482.3|480.1|482.3|480.1|482.3|480.1|482.3|480.1|0
1639611510000|2021-12-15 23:38:30|482.53|480.33|482.64|480.44|482.64|480.44|482.53|480.33|0
1639611520000|2021-12-15 23:38:40|482.53|480.33|482.3|480.1|482.53|480.33|482.3|480.1|0
1639611530000|2021-12-15 23:38:50|482.53|480.33|482.3|480.1|482.53|480.33|482.3|480.1|0
1639611540000|2021-12-15 23:39:00|482.53|480.33|482.53|480.33|482.53|480.33|482.53|480.33|0
1639611560000|2021-12-15 23:39:20|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611570000|2021-12-15 23:39:30|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1639611590000|2021-12-15 23:39:50|482.53|480.33|482.3|480.1|482.53|480.33|482.3|480.1|0
1639611600000|2021-12-15 23:40:00|482.53|480.33|482.3|480.1|482.53|480.33|482.3|480.1|0
1639611610000|2021-12-15 23:40:10|482.53|480.33|482.76|480.56|482.76|480.56|482.53|480.33|0
1639611620000|2021-12-15 23:40:20|482.53|480.33|482.53|480.33|482.76|480.56|482.53|480.33|0
1639611630000|2021-12-15 23:40:30|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611640000|2021-12-15 23:40:40|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1639611650000|2021-12-15 23:40:50|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611660000|2021-12-15 23:41:00|482.53|480.33|482.76|480.56|482.76|480.56|482.3|480.1|0
1639611670000|2021-12-15 23:41:10|482.98|480.78|482.98|480.78|482.98|480.78|482.87|480.67|0
1639611680000|2021-12-15 23:41:20|482.76|480.56|482.53|480.33|482.76|480.56|482.53|480.33|0
1639611690000|2021-12-15 23:41:30|482.76|480.56|482.98|480.78|482.98|480.78|482.76|480.56|0
1639611700000|2021-12-15 23:41:40|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611710000|2021-12-15 23:41:50|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1639611720000|2021-12-15 23:42:00|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611730000|2021-12-15 23:42:10|482.86|480.66|482.86|480.66|482.86|480.66|482.86|480.66|0
1639611740000|2021-12-15 23:42:20|482.76|480.56|482.76|480.56|482.76|480.56|482.76|480.56|0
1639611750000|2021-12-15 23:42:30|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1639611760000|2021-12-15 23:42:40|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1639611790000|2021-12-15 23:43:10|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1639611810000|2021-12-15 23:43:30|483.21|481.01|483.44|481.24|483.44|481.24|483.21|481.01|0
1639611820000|2021-12-15 23:43:40|483.32|481.12|483.44|481.24|483.44|481.24|483.21|481.01|0
1639611850000|2021-12-15 23:44:10|483.66|481.46|483.66|481.46|483.66|481.46|483.66|481.46|0
1639611880000|2021-12-15 23:44:40|483.44|481.24|483.44|481.24|483.44|481.24|483.44|481.24|0
1639611890000|2021-12-15 23:44:50|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1639611900000|2021-12-15 23:45:00|482.75|480.55|483.21|481.01|483.21|481.01|482.75|480.55|0
1639611910000|2021-12-15 23:45:10|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639611930000|2021-12-15 23:45:30|483.66|481.46|483.43|481.23|483.66|481.46|483.43|481.23|0
1639611940000|2021-12-15 23:45:40|483.66|481.46|483.89|481.69|483.89|481.69|483.66|481.46|0
1639611950000|2021-12-15 23:45:50|484.12|481.92|483.89|481.69|484.12|481.92|483.89|481.69|0
1639611960000|2021-12-15 23:46:00|484.12|481.92|484.34|482.14|484.34|482.14|484.12|481.92|0
1639611970000|2021-12-15 23:46:10|484.12|481.92|484.12|481.92|484.12|481.92|484.12|481.92|0
1639611980000|2021-12-15 23:46:20|484.57|482.37|484.57|482.37|484.57|482.37|484.57|482.37|0
1639611990000|2021-12-15 23:46:30|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639612000000|2021-12-15 23:46:40|484.57|482.37|484.34|482.14|484.57|482.37|484.34|482.14|0
1639612010000|2021-12-15 23:46:50|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639612030000|2021-12-15 23:47:10|485.02|482.82|484.8|482.6|485.02|482.82|484.8|482.6|0
1639612040000|2021-12-15 23:47:20|484.9|482.7|484.8|482.6|485.02|482.82|484.8|482.6|0
1639612060000|2021-12-15 23:47:40|485.02|482.82|485.02|482.82|485.13|482.93|485.02|482.82|0
1639612070000|2021-12-15 23:47:50|485.13|482.93|485.02|482.82|485.13|482.93|485.02|482.82|0
1639612080000|2021-12-15 23:48:00|484.8|482.6|484.9|482.7|484.9|482.7|484.8|482.6|0
1639612090000|2021-12-15 23:48:10|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639612100000|2021-12-15 23:48:20|484.79|482.59|484.79|482.59|484.79|482.59|484.79|482.59|0
1639612110000|2021-12-15 23:48:30|484.9|482.7|484.79|482.59|484.9|482.7|484.79|482.59|0
1639612140000|2021-12-15 23:49:00|485.02|482.82|485.02|482.82|485.02|482.82|485.02|482.82|0
1639612160000|2021-12-15 23:49:20|484.79|482.59|485.02|482.82|485.02|482.82|484.79|482.59|0
1639612170000|2021-12-15 23:49:30|485.13|482.93|485.25|483.05|485.25|483.05|485.13|482.93|0
1639612180000|2021-12-15 23:49:40|485.02|482.82|485.02|482.82|485.02|482.82|485.02|482.82|0
1639612190000|2021-12-15 23:49:50|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1639612200000|2021-12-15 23:50:00|485.25|483.05|485.02|482.82|485.25|483.05|485.02|482.82|0
1639612210000|2021-12-15 23:50:10|485.25|483.05|485.13|482.93|485.25|483.05|485.13|482.93|0
1639612220000|2021-12-15 23:50:20|485.48|483.28|485.48|483.28|485.58|483.38|485.48|483.28|0
1639612230000|2021-12-15 23:50:30|485.13|482.93|485.02|482.82|485.25|483.05|485.02|482.82|0
1639612240000|2021-12-15 23:50:40|484.79|482.59|484.79|482.59|484.9|482.7|484.79|482.59|0
1639612250000|2021-12-15 23:50:50|484.57|482.37|484.57|482.37|484.57|482.37|484.57|482.37|0
1639612260000|2021-12-15 23:51:00|484.34|482.14|484.34|482.14|484.45|482.25|484.34|482.14|0
1639612300000|2021-12-15 23:51:40|484.22|482.02|484.22|482.02|484.22|482.02|484.22|482.02|0
1639612310000|2021-12-15 23:51:50|484.11|481.91|483.88|481.68|484.11|481.91|483.88|481.68|0
1639612320000|2021-12-15 23:52:00|483.99|481.79|483.88|481.68|483.99|481.79|483.88|481.68|0
1639612330000|2021-12-15 23:52:10|484.11|481.91|484.11|481.91|484.11|481.91|484.11|481.91|0
1639612340000|2021-12-15 23:52:20|483.66|481.46|483.66|481.46|483.66|481.46|483.66|481.46|0
1639612350000|2021-12-15 23:52:30|483.43|481.23|483.54|481.34|483.54|481.34|483.43|481.23|0
1639612360000|2021-12-15 23:52:40|483.66|481.46|483.2|481|483.66|481.46|483.2|481|0
1639612370000|2021-12-15 23:52:50|483.31|481.11|483.43|481.23|483.43|481.23|483.31|481.11|0
1639612380000|2021-12-15 23:53:00|483.31|481.11|483.31|481.11|483.31|481.11|483.31|481.11|0
1639612390000|2021-12-15 23:53:10|483.2|481|483.43|481.23|483.43|481.23|483.2|481|0
1639612400000|2021-12-15 23:53:20|483.2|481|483.2|481|483.2|481|483.2|481|0
1639612410000|2021-12-15 23:53:30|482.98|480.78|482.98|480.78|482.98|480.78|482.75|480.55|0
1639612420000|2021-12-15 23:53:40|482.75|480.55|482.98|480.78|482.98|480.78|482.75|480.55|0
1639612430000|2021-12-15 23:53:50|483.08|480.88|483.2|481|483.2|481|483.08|480.88|0
1639612440000|2021-12-15 23:54:00|483.43|481.23|483.43|481.23|483.43|481.23|483.2|481|0
1639612450000|2021-12-15 23:54:10|483.66|481.46|483.77|481.57|483.77|481.57|483.43|481.23|0
1639612460000|2021-12-15 23:54:20|483.66|481.46|483.66|481.46|483.77|481.57|483.66|481.46|0
1639612490000|2021-12-15 23:54:50|483.43|481.23|483.66|481.46|483.66|481.46|483.43|481.23|0
1639612500000|2021-12-15 23:55:00|483.54|481.34|483.66|481.46|483.66|481.46|483.54|481.34|0
1639612510000|2021-12-15 23:55:10|483.54|481.34|483.54|481.34|483.54|481.34|483.54|481.34|0
1639612520000|2021-12-15 23:55:20|483.66|481.46|483.88|481.68|483.88|481.68|483.66|481.46|0
1639612530000|2021-12-15 23:55:30|483.66|481.46|483.76|481.56|483.88|481.68|483.66|481.46|0
1639612540000|2021-12-15 23:55:40|483.66|481.46|483.66|481.46|483.66|481.46|483.66|481.46|0
1639612550000|2021-12-15 23:55:50|483.88|481.68|483.66|481.46|483.88|481.68|483.66|481.46|0
1639612560000|2021-12-15 23:56:00|483.43|481.23|483.54|481.34|483.54|481.34|483.43|481.23|0
1639612570000|2021-12-15 23:56:10|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639612580000|2021-12-15 23:56:20|483.54|481.34|483.43|481.23|483.66|481.46|483.43|481.23|0
1639612590000|2021-12-15 23:56:30|483.31|481.11|483.31|481.11|483.31|481.11|483.31|481.11|0
1639612600000|2021-12-15 23:56:40|483.2|481|483.2|481|483.2|481|483.2|481|0
1639612610000|2021-12-15 23:56:50|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639612620000|2021-12-15 23:57:00|483.65|481.45|483.88|481.68|483.88|481.68|483.65|481.45|0
1639612630000|2021-12-15 23:57:10|483.65|481.45|483.65|481.45|483.65|481.45|483.65|481.45|0
1639612650000|2021-12-15 23:57:30|483.2|481|483.2|481|483.2|481|483.2|481|0
1639612660000|2021-12-15 23:57:40|483.31|481.11|483.65|481.45|483.65|481.45|483.31|481.11|0
1639612680000|2021-12-15 23:58:00|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639612690000|2021-12-15 23:58:10|483.65|481.45|483.54|481.34|483.65|481.45|483.54|481.34|0
1639612700000|2021-12-15 23:58:20|483.65|481.45|483.43|481.23|483.65|481.45|483.43|481.23|0
1639612710000|2021-12-15 23:58:30|483.2|481|483.2|481|483.2|481|483.2|481|0
1639612740000|2021-12-15 23:59:00|483.31|481.11|483.2|481|483.31|481.11|483.2|481|0
1639612750000|2021-12-15 23:59:10|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639612760000|2021-12-15 23:59:20|483.88|481.68|483.76|481.56|483.88|481.68|483.76|481.56|0
1639612770000|2021-12-15 23:59:30|484.11|481.91|484.11|481.91|484.11|481.91|484.11|481.91|0
1639612780000|2021-12-15 23:59:40|484.22|482.02|484.22|482.02|484.22|482.02|484.22|482.02|0
1639612790000|2021-12-15 23:59:50|484.11|481.91|484.11|481.91|484.11|481.91|484.11|481.91|0
1639612800000|2021-12-16 00:00:00|483.99|481.79|483.43|481.23|483.99|481.79|483.2|481|0
1639612810000|2021-12-16 00:00:10|483.2|481|483.2|481|483.2|481|482.63|480.43|0
1639612820000|2021-12-16 00:00:20|482.97|480.77|482.75|480.55|482.97|480.77|482.75|480.55|0
1639612830000|2021-12-16 00:00:30|482.85|480.65|483.2|481|483.2|481|482.85|480.65|0
1639612840000|2021-12-16 00:00:40|482.97|480.77|482.97|480.77|483.2|481|482.97|480.77|0
1639612850000|2021-12-16 00:00:50|482.52|480.32|482.52|480.32|482.74|480.54|482.52|480.32|0
1639612860000|2021-12-16 00:01:00|482.4|480.2|482.74|480.54|482.74|480.54|482.4|480.2|0
1639612870000|2021-12-16 00:01:10|482.97|480.77|483.65|481.45|483.65|481.45|482.97|480.77|0
1639612880000|2021-12-16 00:01:20|483.88|481.68|483.65|481.45|483.88|481.68|483.65|481.45|0
1639612890000|2021-12-16 00:01:30|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1639612900000|2021-12-16 00:01:40|483.2|481|483.2|481|483.2|481|483.2|481|0
1639612910000|2021-12-16 00:01:50|482.97|480.77|482.29|480.09|482.97|480.77|482.29|480.09|0
1639612920000|2021-12-16 00:02:00|482.52|480.32|482.52|480.32|482.52|480.32|482.52|480.32|0
1639612930000|2021-12-16 00:02:10|482.29|480.09|482.4|480.2|482.4|480.2|482.17|479.97|0
1639612940000|2021-12-16 00:02:20|482.52|480.32|482.52|480.32|482.52|480.32|482.29|480.09|0
1639612950000|2021-12-16 00:02:30|482.4|480.2|482.06|479.86|482.4|480.2|482.06|479.86|0
1639612960000|2021-12-16 00:02:40|481.84|479.64|481.84|479.64|481.84|479.64|481.84|479.64|0
1639612970000|2021-12-16 00:02:50|482.06|479.86|481.61|479.41|482.06|479.86|481.61|479.41|0
1639612980000|2021-12-16 00:03:00|481.38|479.18|481.27|479.07|481.38|479.18|481.16|478.96|0
1639612990000|2021-12-16 00:03:10|481.61|479.41|481.61|479.41|481.72|479.52|481.61|479.41|0
1639613000000|2021-12-16 00:03:20|481.84|479.64|481.38|479.18|481.84|479.64|481.38|479.18|0
1639613010000|2021-12-16 00:03:30|481.16|478.96|481.49|479.29|481.61|479.41|481.16|478.96|0
1639613020000|2021-12-16 00:03:40|481.38|479.18|481.16|478.96|481.38|479.18|481.16|478.96|0
1639613030000|2021-12-16 00:03:50|480.93|478.73|480.93|478.73|480.93|478.73|480.7|478.5|0
1639613040000|2021-12-16 00:04:00|480.81|478.61|480.48|478.28|480.81|478.61|480.25|478.05|0
1639613050000|2021-12-16 00:04:10|480.58|478.38|480.48|478.28|480.58|478.38|480.48|478.28|0
1639613060000|2021-12-16 00:04:20|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639613070000|2021-12-16 00:04:30|480.48|478.28|480.25|478.05|480.48|478.28|480.25|478.05|0
1639613080000|2021-12-16 00:04:40|480.02|477.82|479.8|477.6|480.13|477.93|479.8|477.6|0
1639613090000|2021-12-16 00:04:50|479.68|477.48|480.02|477.82|480.25|478.05|479.68|477.48|0
1639613100000|2021-12-16 00:05:00|480.25|478.05|481.38|479.18|481.38|479.18|480.25|478.05|0
1639613110000|2021-12-16 00:05:10|481.16|478.96|480.93|478.73|481.16|478.96|480.93|478.73|0
1639613120000|2021-12-16 00:05:20|480.7|478.5|480.81|478.61|480.93|478.73|480.7|478.5|0
1639613130000|2021-12-16 00:05:30|480.7|478.5|480.7|478.5|480.81|478.61|480.7|478.5|0
1639613140000|2021-12-16 00:05:40|480.58|478.38|479.8|477.6|480.7|478.5|479.8|477.6|0
1639613150000|2021-12-16 00:05:50|479.57|477.37|479.57|477.37|479.57|477.37|479.45|477.25|0
1639613160000|2021-12-16 00:06:00|479.8|477.6|479.34|477.14|479.8|477.6|479.12|476.92|0
1639613170000|2021-12-16 00:06:10|479.57|477.37|479.57|477.37|479.8|477.6|479.57|477.37|0
1639613190000|2021-12-16 00:06:30|479.34|477.14|478.89|476.69|479.45|477.25|478.89|476.69|0
1639613200000|2021-12-16 00:06:40|479|476.8|479.12|476.92|479.12|476.92|478.77|476.57|0
1639613210000|2021-12-16 00:06:50|479|476.8|479.34|477.14|479.34|477.14|479|476.8|0
1639613220000|2021-12-16 00:07:00|478.89|476.69|479.12|476.92|479.12|476.92|478.77|476.57|0
1639613230000|2021-12-16 00:07:10|479.34|477.14|479.34|477.14|479.34|477.14|479.34|477.14|0
1639613240000|2021-12-16 00:07:20|479.57|477.37|479.79|477.59|479.79|477.59|479.57|477.37|0
1639613260000|2021-12-16 00:07:40|479.68|477.48|479.57|477.37|479.68|477.48|479.57|477.37|0
1639613270000|2021-12-16 00:07:50|479.68|477.48|479.9|477.7|480.02|477.82|479.68|477.48|0
1639613280000|2021-12-16 00:08:00|480.02|477.82|480.25|478.05|480.25|478.05|480.02|477.82|0
1639613290000|2021-12-16 00:08:10|480.13|477.93|480.02|477.82|480.13|477.93|480.02|477.82|0
1639613300000|2021-12-16 00:08:20|480.13|477.93|480.25|478.05|480.25|478.05|480.02|477.82|0
1639613310000|2021-12-16 00:08:30|480.7|478.5|480.58|478.38|480.7|478.5|480.36|478.16|0
1639613320000|2021-12-16 00:08:40|480.7|478.5|480.58|478.38|480.7|478.5|480.58|478.38|0
1639613330000|2021-12-16 00:08:50|480.7|478.5|480.47|478.27|480.7|478.5|480.47|478.27|0
1639613340000|2021-12-16 00:09:00|480.7|478.5|480.47|478.27|480.7|478.5|480.47|478.27|0
1639613350000|2021-12-16 00:09:10|480.7|478.5|480.7|478.5|480.7|478.5|480.47|478.27|0
1639613360000|2021-12-16 00:09:20|480.93|478.73|480.93|478.73|480.93|478.73|480.93|478.73|0
1639613370000|2021-12-16 00:09:30|480.7|478.5|480.25|478.05|480.7|478.5|480.25|478.05|0
1639613380000|2021-12-16 00:09:40|480.02|477.82|480.02|477.82|480.02|477.82|480.02|477.82|0
1639613390000|2021-12-16 00:09:50|479.57|477.37|479.34|477.14|479.57|477.37|479.34|477.14|0
1639613410000|2021-12-16 00:10:10|479.11|476.91|480.02|477.82|480.02|477.82|479.11|476.91|0
1639613420000|2021-12-16 00:10:20|480.25|478.05|480.25|478.05|480.35|478.15|480.25|478.05|0
1639613430000|2021-12-16 00:10:30|480.47|478.27|480.25|478.05|480.47|478.27|480.25|478.05|0
1639613440000|2021-12-16 00:10:40|480.02|477.82|480.93|478.73|480.93|478.73|480.02|477.82|0
1639613450000|2021-12-16 00:10:50|480.81|478.61|480.02|477.82|480.93|478.73|480.02|477.82|0
1639613460000|2021-12-16 00:11:00|479.79|477.59|479.79|477.59|479.79|477.59|479.57|477.37|0
1639613470000|2021-12-16 00:11:10|479.57|477.37|480.02|477.82|480.02|477.82|479.57|477.37|0
1639613480000|2021-12-16 00:11:20|479.11|476.91|479.34|477.14|479.34|477.14|479.11|476.91|0
1639613490000|2021-12-16 00:11:30|479.57|477.37|479.45|477.25|479.57|477.37|479.45|477.25|0
1639613500000|2021-12-16 00:11:40|479.34|477.14|479.34|477.14|479.34|477.14|479.11|476.91|0
1639613510000|2021-12-16 00:11:50|479.57|477.37|479.57|477.37|479.79|477.59|479.57|477.37|0
1639613520000|2021-12-16 00:12:00|479.34|477.14|479.34|477.14|479.57|477.37|479.34|477.14|0
1639613530000|2021-12-16 00:12:10|478.66|476.46|478.89|476.69|478.89|476.69|478.66|476.46|0
1639613540000|2021-12-16 00:12:20|479.11|476.91|479.34|477.14|479.34|477.14|479.11|476.91|0
1639613550000|2021-12-16 00:12:30|479.11|476.91|479.79|477.59|479.79|477.59|479.11|476.91|0
1639613560000|2021-12-16 00:12:40|480.24|478.04|480.24|478.04|480.24|478.04|480.02|477.82|0
1639613570000|2021-12-16 00:12:50|480.47|478.27|480.24|478.04|480.47|478.27|480.02|477.82|0
1639613580000|2021-12-16 00:13:00|480.02|477.82|480.13|477.93|480.13|477.93|480.02|477.82|0
1639613590000|2021-12-16 00:13:10|480.24|478.04|480.24|478.04|480.24|478.04|480.13|477.93|0
1639613600000|2021-12-16 00:13:20|480.13|477.93|480.24|478.04|480.47|478.27|480.02|477.82|0
1639613610000|2021-12-16 00:13:30|480.47|478.27|480.7|478.5|480.7|478.5|480.47|478.27|0
1639613620000|2021-12-16 00:13:40|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1639613640000|2021-12-16 00:14:00|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1639613650000|2021-12-16 00:14:10|480.58|478.38|480.47|478.27|480.58|478.38|480.24|478.04|0
1639613660000|2021-12-16 00:14:20|480.7|478.5|480.7|478.5|480.7|478.5|480.7|478.5|0
1639613670000|2021-12-16 00:14:30|480.47|478.27|480.24|478.04|480.7|478.5|480.24|478.04|0
1639613680000|2021-12-16 00:14:40|480.02|477.82|479.11|476.91|480.02|477.82|479.11|476.91|0
1639613690000|2021-12-16 00:14:50|478.99|476.79|478.88|476.68|478.99|476.79|478.88|476.68|0
1639613700000|2021-12-16 00:15:00|479.11|476.91|479.11|476.91|479.11|476.91|478.66|476.46|0
1639613710000|2021-12-16 00:15:10|479.79|477.59|480.02|477.82|480.02|477.82|479.79|477.59|0
1639613720000|2021-12-16 00:15:20|480.24|478.04|480.24|478.04|480.47|478.27|480.12|477.92|0
1639613730000|2021-12-16 00:15:30|480.12|477.92|480.02|477.82|480.12|477.92|480.02|477.82|0
1639613740000|2021-12-16 00:15:40|479.79|477.59|479.79|477.59|479.79|477.59|479.79|477.59|0
1639613750000|2021-12-16 00:15:50|480.02|477.82|480.24|478.04|480.24|478.04|480.02|477.82|0
1639613760000|2021-12-16 00:16:00|480.47|478.27|480.24|478.04|480.47|478.27|480.02|477.82|0
1639613770000|2021-12-16 00:16:10|480.47|478.27|480.47|478.27|480.7|478.5|480.47|478.27|0
1639613790000|2021-12-16 00:16:30|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1639613800000|2021-12-16 00:16:40|480.02|477.82|480.02|477.82|480.02|477.82|480.02|477.82|0
1639613810000|2021-12-16 00:16:50|480.12|477.92|480.02|477.82|480.12|477.92|480.02|477.82|0
1639613820000|2021-12-16 00:17:00|480.24|478.04|480.47|478.27|480.47|478.27|480.24|478.04|0
1639613830000|2021-12-16 00:17:10|480.24|478.04|480.01|477.81|480.24|478.04|480.01|477.81|0
1639613840000|2021-12-16 00:17:20|479.79|477.59|479.79|477.59|480.01|477.81|479.79|477.59|0
1639613870000|2021-12-16 00:17:50|479.44|477.24|479.44|477.24|479.44|477.24|479.34|477.14|0
1639613880000|2021-12-16 00:18:00|479.34|477.14|479.11|476.91|479.34|477.14|479.11|476.91|0
1639613890000|2021-12-16 00:18:10|478.88|476.68|478.88|476.68|478.88|476.68|478.66|476.46|0
1639613900000|2021-12-16 00:18:20|478.76|476.56|478.88|476.68|478.88|476.68|478.76|476.56|0
1639613910000|2021-12-16 00:18:30|479.11|476.91|479.11|476.91|479.11|476.91|479.11|476.91|0
1639613920000|2021-12-16 00:18:40|478.88|476.68|478.88|476.68|478.88|476.68|478.88|476.68|0
1639613930000|2021-12-16 00:18:50|478.66|476.46|478.43|476.23|478.66|476.46|478.43|476.23|0
1639613940000|2021-12-16 00:19:00|477.98|475.78|478.43|476.23|478.43|476.23|477.98|475.78|0
1639613950000|2021-12-16 00:19:10|478.66|476.46|478.88|476.68|478.88|476.68|478.66|476.46|0
1639613960000|2021-12-16 00:19:20|479.11|476.91|478.88|476.68|479.11|476.91|478.88|476.68|0
1639613970000|2021-12-16 00:19:30|478.65|476.45|478.76|476.56|478.76|476.56|478.65|476.45|0
1639613980000|2021-12-16 00:19:40|478.88|476.68|478.65|476.45|478.88|476.68|478.65|476.45|0
1639613990000|2021-12-16 00:19:50|478.43|476.23|478.65|476.45|478.65|476.45|478.43|476.23|0
1639614000000|2021-12-16 00:20:00|478.43|476.23|478.43|476.23|478.43|476.23|478.2|476|0
1639614010000|2021-12-16 00:20:10|478.65|476.45|478.65|476.45|478.88|476.68|478.65|476.45|0
1639614020000|2021-12-16 00:20:20|478.43|476.23|478.43|476.23|478.65|476.45|478.43|476.23|0
1639614030000|2021-12-16 00:20:30|478.65|476.45|478.88|476.68|478.88|476.68|478.65|476.45|0
1639614040000|2021-12-16 00:20:40|478.99|476.79|479.11|476.91|479.11|476.91|478.99|476.79|0
1639614050000|2021-12-16 00:20:50|478.88|476.68|478.2|476|478.88|476.68|478.2|476|0
1639614060000|2021-12-16 00:21:00|478.08|475.88|478.08|475.88|478.2|476|477.98|475.78|0
1639614070000|2021-12-16 00:21:10|478.2|476|478.2|476|478.2|476|478.2|476|0
1639614080000|2021-12-16 00:21:20|478.43|476.23|478.43|476.23|478.43|476.23|478.43|476.23|0
1639614100000|2021-12-16 00:21:40|478.65|476.45|478.43|476.23|478.65|476.45|478.43|476.23|0
1639614110000|2021-12-16 00:21:50|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1639614120000|2021-12-16 00:22:00|478.43|476.23|478.88|476.68|478.88|476.68|478.43|476.23|0
1639614130000|2021-12-16 00:22:10|478.65|476.45|478.43|476.23|478.65|476.45|478.43|476.23|0
1639614150000|2021-12-16 00:22:30|478.54|476.34|478.43|476.23|478.54|476.34|478.43|476.23|0
1639614200000|2021-12-16 00:23:20|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1639614210000|2021-12-16 00:23:30|478.88|476.68|479.11|476.91|479.11|476.91|478.88|476.68|0
1639614220000|2021-12-16 00:23:40|478.99|476.79|479.33|477.13|479.33|477.13|478.88|476.68|0
1639614240000|2021-12-16 00:24:00|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1639614250000|2021-12-16 00:24:10|479.44|477.24|479.56|477.36|479.56|477.36|479.44|477.24|0
1639614260000|2021-12-16 00:24:20|479.44|477.24|479.1|476.9|479.56|477.36|479.1|476.9|0
1639614270000|2021-12-16 00:24:30|478.88|476.68|478.88|476.68|478.88|476.68|478.88|476.68|0
1639614280000|2021-12-16 00:24:40|479.1|476.9|479.33|477.13|479.33|477.13|479.1|476.9|0
1639614290000|2021-12-16 00:24:50|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1639614300000|2021-12-16 00:25:00|480.01|477.81|479.89|477.69|480.01|477.81|479.89|477.69|0
1639614310000|2021-12-16 00:25:10|479.78|477.58|480.01|477.81|480.01|477.81|479.78|477.58|0
1639614320000|2021-12-16 00:25:20|479.78|477.58|479.78|477.58|480.01|477.81|479.78|477.58|0
1639614330000|2021-12-16 00:25:30|479.89|477.69|479.78|477.58|480.01|477.81|479.78|477.58|0
1639614340000|2021-12-16 00:25:40|479.56|477.36|479.78|477.58|479.78|477.58|479.33|477.13|0
1639614350000|2021-12-16 00:25:50|479.56|477.36|480.01|477.81|480.01|477.81|479.56|477.36|0
1639614360000|2021-12-16 00:26:00|479.89|477.69|480.01|477.81|480.01|477.81|479.89|477.69|0
1639614370000|2021-12-16 00:26:10|479.78|477.58|479.78|477.58|479.89|477.69|479.67|477.47|0
1639614380000|2021-12-16 00:26:20|479.67|477.47|479.1|476.9|479.67|477.47|479.1|476.9|0
1639614390000|2021-12-16 00:26:30|478.88|476.68|478.88|476.68|478.88|476.68|478.88|476.68|0
1639614400000|2021-12-16 00:26:40|478.99|476.79|478.88|476.68|478.99|476.79|478.88|476.68|0
1639614410000|2021-12-16 00:26:50|478.99|476.79|478.88|476.68|478.99|476.79|478.88|476.68|0
1639614420000|2021-12-16 00:27:00|479.1|476.9|479.1|476.9|479.1|476.9|479.1|476.9|0
1639614450000|2021-12-16 00:27:30|479.33|477.13|478.42|476.22|479.33|477.13|478.42|476.22|0
1639614460000|2021-12-16 00:27:40|478.65|476.45|478.42|476.22|478.65|476.45|478.42|476.22|0
1639614470000|2021-12-16 00:27:50|478.65|476.45|478.88|476.68|478.88|476.68|478.65|476.45|0
1639614480000|2021-12-16 00:28:00|478.65|476.45|478.65|476.45|478.76|476.56|478.65|476.45|0
1639614490000|2021-12-16 00:28:10|478.88|476.68|478.65|476.45|478.88|476.68|478.65|476.45|0
1639614500000|2021-12-16 00:28:20|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1639614510000|2021-12-16 00:28:30|478.76|476.56|478.65|476.45|478.76|476.56|478.65|476.45|0
1639614520000|2021-12-16 00:28:40|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1639614530000|2021-12-16 00:28:50|478.65|476.45|478.65|476.45|478.65|476.45|478.53|476.33|0
1639614540000|2021-12-16 00:29:00|478.88|476.68|478.88|476.68|478.88|476.68|478.88|476.68|0
1639614550000|2021-12-16 00:29:10|478.98|476.78|478.88|476.68|479.1|476.9|478.88|476.68|0
1639614560000|2021-12-16 00:29:20|478.65|476.45|478.42|476.22|478.65|476.45|478.42|476.22|0
1639614570000|2021-12-16 00:29:30|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1639614580000|2021-12-16 00:29:40|478.42|476.22|479.1|476.9|479.1|476.9|478.42|476.22|0
1639614590000|2021-12-16 00:29:50|479.33|477.13|479.1|476.9|479.33|477.13|478.98|476.78|0
1639614600000|2021-12-16 00:30:00|479.55|477.35|479.78|477.58|479.78|477.58|479.55|477.35|0
1639614620000|2021-12-16 00:30:20|480.01|477.81|480.34|478.14|480.34|478.14|480.01|477.81|0
1639614630000|2021-12-16 00:30:30|480.46|478.26|480.69|478.49|480.69|478.49|480.46|478.26|0
1639614640000|2021-12-16 00:30:40|479.78|477.58|479.66|477.46|479.78|477.58|479.66|477.46|0
1639614650000|2021-12-16 00:30:50|479.33|477.13|479.44|477.24|479.55|477.35|479.33|477.13|0
1639614660000|2021-12-16 00:31:00|479.33|477.13|479.55|477.35|479.55|477.35|479.33|477.13|0
1639614670000|2021-12-16 00:31:10|479.33|477.13|478.87|476.67|479.33|477.13|478.87|476.67|0
1639614680000|2021-12-16 00:31:20|478.65|476.45|478.87|476.67|478.87|476.67|478.65|476.45|0
1639614690000|2021-12-16 00:31:30|478.98|476.78|478.87|476.67|479.1|476.9|478.87|476.67|0
1639614700000|2021-12-16 00:31:40|478.98|476.78|479.21|477.01|479.21|477.01|478.98|476.78|0
1639614710000|2021-12-16 00:31:50|479.33|477.13|479.33|477.13|479.33|477.13|479.33|477.13|0
1639614720000|2021-12-16 00:32:00|479.44|477.24|479.33|477.13|479.44|477.24|479.33|477.13|0
1639614730000|2021-12-16 00:32:10|479.55|477.35|479.55|477.35|479.55|477.35|479.55|477.35|0
1639614740000|2021-12-16 00:32:20|479.78|477.58|479.78|477.58|480.23|478.03|479.78|477.58|0
1639614750000|2021-12-16 00:32:30|479.66|477.46|479.55|477.35|479.66|477.46|479.55|477.35|0
1639614760000|2021-12-16 00:32:40|479.66|477.46|479.55|477.35|479.66|477.46|479.55|477.35|0
1639614770000|2021-12-16 00:32:50|479.78|477.58|479.66|477.46|479.78|477.58|479.66|477.46|0
1639614780000|2021-12-16 00:33:00|479.55|477.35|479.78|477.58|479.78|477.58|479.33|477.13|0
1639614790000|2021-12-16 00:33:10|479.55|477.35|479.55|477.35|479.66|477.46|479.55|477.35|0
1639614800000|2021-12-16 00:33:20|479.78|477.58|480.01|477.81|480.01|477.81|479.66|477.46|0
1639614810000|2021-12-16 00:33:30|479.89|477.69|479.55|477.35|479.89|477.69|479.55|477.35|0
1639614820000|2021-12-16 00:33:40|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1639614830000|2021-12-16 00:33:50|480|477.8|480|477.8|480|477.8|480|477.8|0
1639614840000|2021-12-16 00:34:00|480.23|478.03|480.91|478.71|480.91|478.71|480.23|478.03|0
1639614850000|2021-12-16 00:34:10|480.68|478.48|480.91|478.71|480.91|478.71|480.68|478.48|0
1639614870000|2021-12-16 00:34:30|480.68|478.48|480.68|478.48|480.68|478.48|480.68|478.48|0
1639614880000|2021-12-16 00:34:40|480.79|478.59|480.68|478.48|480.79|478.59|480.46|478.26|0
1639614890000|2021-12-16 00:34:50|480.46|478.26|480.68|478.48|480.68|478.48|480.46|478.26|0
1639614900000|2021-12-16 00:35:00|480.46|478.26|480.91|478.71|480.91|478.71|480.46|478.26|0
1639614910000|2021-12-16 00:35:10|480.46|478.26|480.68|478.48|480.68|478.48|480.46|478.26|0
1639614920000|2021-12-16 00:35:20|480.57|478.37|480.68|478.48|480.68|478.48|480.57|478.37|0
1639614930000|2021-12-16 00:35:30|481.14|478.94|481.02|478.82|481.14|478.94|481.02|478.82|0
1639614940000|2021-12-16 00:35:40|480.91|478.71|480.91|478.71|480.91|478.71|480.68|478.48|0
1639614950000|2021-12-16 00:35:50|481.02|478.82|480.91|478.71|481.02|478.82|480.91|478.71|0
1639614960000|2021-12-16 00:36:00|480.79|478.59|481.14|478.94|481.14|478.94|480.79|478.59|0
1639614980000|2021-12-16 00:36:20|481.36|479.16|481.14|478.94|481.36|479.16|481.14|478.94|0
1639614990000|2021-12-16 00:36:30|481.36|479.16|480.57|478.37|481.36|479.16|480.57|478.37|0
1639615000000|2021-12-16 00:36:40|480.46|478.26|480.46|478.26|480.46|478.26|480.46|478.26|0
1639615010000|2021-12-16 00:36:50|480.23|478.03|480.46|478.26|480.46|478.26|480.23|478.03|0
1639615030000|2021-12-16 00:37:10|480.23|478.03|480.56|478.36|480.56|478.36|480.23|478.03|0
1639615040000|2021-12-16 00:37:20|480.68|478.48|480.56|478.36|480.68|478.48|480.46|478.26|0
1639615050000|2021-12-16 00:37:30|480.68|478.48|480.91|478.71|480.91|478.71|480.68|478.48|0
1639615070000|2021-12-16 00:37:50|481.14|478.94|480.91|478.71|481.14|478.94|480.91|478.71|0
1639615090000|2021-12-16 00:38:10|480.79|478.59|480.79|478.59|480.79|478.59|480.79|478.59|0
1639615100000|2021-12-16 00:38:20|480.91|478.71|480.91|478.71|480.91|478.71|480.79|478.59|0
1639615110000|2021-12-16 00:38:30|480.79|478.59|480.79|478.59|480.79|478.59|480.79|478.59|0
1639615120000|2021-12-16 00:38:40|480.91|478.71|480.91|478.71|480.91|478.71|480.79|478.59|0
1639615140000|2021-12-16 00:39:00|480.68|478.48|480.68|478.48|480.68|478.48|480.68|478.48|0
1639615150000|2021-12-16 00:39:10|480.79|478.59|480.79|478.59|480.91|478.71|480.68|478.48|0
1639615160000|2021-12-16 00:39:20|480.91|478.71|480.79|478.59|480.91|478.71|480.79|478.59|0
1639615170000|2021-12-16 00:39:30|481.13|478.93|481.36|479.16|481.36|479.16|481.13|478.93|0
1639615200000|2021-12-16 00:40:00|481.24|479.04|481.59|479.39|481.59|479.39|481.24|479.04|0
1639615210000|2021-12-16 00:40:10|482.04|479.84|482.27|480.07|482.27|480.07|482.04|479.84|0
1639615220000|2021-12-16 00:40:20|482.04|479.84|481.92|479.72|482.04|479.84|481.92|479.72|0
1639615230000|2021-12-16 00:40:30|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1639615240000|2021-12-16 00:40:40|482.15|479.95|482.27|480.07|482.27|480.07|482.04|479.84|0
1639615250000|2021-12-16 00:40:50|482.04|479.84|482.27|480.07|482.27|480.07|482.04|479.84|0
1639615260000|2021-12-16 00:41:00|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1639615270000|2021-12-16 00:41:10|482.72|480.52|482.72|480.52|482.72|480.52|482.72|480.52|0
1639615280000|2021-12-16 00:41:20|482.49|480.29|482.6|480.4|482.72|480.52|482.49|480.29|0
1639615290000|2021-12-16 00:41:30|482.49|480.29|482.72|480.52|482.72|480.52|482.49|480.29|0
1639615300000|2021-12-16 00:41:40|482.6|480.4|482.27|480.07|482.72|480.52|482.27|480.07|0
1639615310000|2021-12-16 00:41:50|482.49|480.29|482.72|480.52|482.72|480.52|482.49|480.29|0
1639615320000|2021-12-16 00:42:00|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1639615330000|2021-12-16 00:42:10|482.72|480.52|482.6|480.4|482.72|480.52|482.6|480.4|0
1639615340000|2021-12-16 00:42:20|482.72|480.52|482.72|480.52|482.72|480.52|482.72|480.52|0
1639615350000|2021-12-16 00:42:30|482.95|480.75|482.6|480.4|482.95|480.75|482.6|480.4|0
1639615360000|2021-12-16 00:42:40|482.49|480.29|482.49|480.29|482.6|480.4|482.49|480.29|0
1639615380000|2021-12-16 00:43:00|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1639615390000|2021-12-16 00:43:10|482.37|480.17|482.37|480.17|482.37|480.17|482.37|480.17|0
1639615400000|2021-12-16 00:43:20|482.27|480.07|482.04|479.84|482.49|480.29|482.04|479.84|0
1639615410000|2021-12-16 00:43:30|482.27|480.07|482.04|479.84|482.27|480.07|482.04|479.84|0
1639615420000|2021-12-16 00:43:40|482.15|479.95|482.15|479.95|482.15|479.95|482.04|479.84|0
1639615430000|2021-12-16 00:43:50|482.27|480.07|482.49|480.29|482.49|480.29|482.27|480.07|0
1639615440000|2021-12-16 00:44:00|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1639615450000|2021-12-16 00:44:10|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1639615460000|2021-12-16 00:44:20|482.15|479.95|482.27|480.07|482.27|480.07|482.15|479.95|0
1639615470000|2021-12-16 00:44:30|482.04|479.84|482.27|480.07|482.27|480.07|482.04|479.84|0
1639615480000|2021-12-16 00:44:40|482.49|480.29|482.04|479.84|482.49|480.29|482.04|479.84|0
1639615490000|2021-12-16 00:44:50|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1639615510000|2021-12-16 00:45:10|482.49|480.29|482.26|480.06|482.49|480.29|482.26|480.06|0
1639615520000|2021-12-16 00:45:20|482.49|480.29|482.26|480.06|482.49|480.29|482.26|480.06|0
1639615530000|2021-12-16 00:45:30|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1639615540000|2021-12-16 00:45:40|482.37|480.17|482.26|480.06|482.49|480.29|482.26|480.06|0
1639615550000|2021-12-16 00:45:50|482.37|480.17|482.72|480.52|482.72|480.52|482.37|480.17|0
1639615560000|2021-12-16 00:46:00|482.6|480.4|482.83|480.63|482.83|480.63|482.6|480.4|0
1639615570000|2021-12-16 00:46:10|482.94|480.74|482.49|480.29|482.94|480.74|482.49|480.29|0
1639615580000|2021-12-16 00:46:20|482.6|480.4|482.49|480.29|482.6|480.4|482.49|480.29|0
1639615590000|2021-12-16 00:46:30|482.37|480.17|482.49|480.29|482.49|480.29|482.37|480.17|0
1639615600000|2021-12-16 00:46:40|482.26|480.06|482.37|480.17|482.37|480.17|482.26|480.06|0
1639615620000|2021-12-16 00:47:00|482.26|480.06|482.72|480.52|482.72|480.52|482.26|480.06|0
1639615630000|2021-12-16 00:47:10|482.49|480.29|482.49|480.29|482.6|480.4|482.49|480.29|0
1639615640000|2021-12-16 00:47:20|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1639615650000|2021-12-16 00:47:30|482.37|480.17|482.49|480.29|482.49|480.29|482.37|480.17|0
1639615700000|2021-12-16 00:48:20|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1639615740000|2021-12-16 00:49:00|482.14|479.94|482.14|479.94|482.14|479.94|482.14|479.94|0
1639615750000|2021-12-16 00:49:10|482.26|480.06|482.26|480.06|482.26|480.06|482.14|479.94|0
1639615760000|2021-12-16 00:49:20|482.49|480.29|482.49|480.29|482.49|480.29|482.49|480.29|0
1639615770000|2021-12-16 00:49:30|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1639615790000|2021-12-16 00:49:50|482.49|480.29|482.49|480.29|482.49|480.29|482.49|480.29|0
1639615800000|2021-12-16 00:50:00|482.72|480.52|482.6|480.4|482.72|480.52|482.6|480.4|0
1639615810000|2021-12-16 00:50:10|482.72|480.52|482.72|480.52|482.94|480.74|482.72|480.52|0
1639615820000|2021-12-16 00:50:20|482.49|480.29|482.49|480.29|482.49|480.29|482.49|480.29|0
1639615860000|2021-12-16 00:51:00|482.71|480.51|482.26|480.06|482.71|480.51|482.26|480.06|0
1639615890000|2021-12-16 00:51:30|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1639615920000|2021-12-16 00:52:00|481.81|479.61|481.58|479.38|481.81|479.61|481.58|479.38|0
1639615930000|2021-12-16 00:52:10|481.81|479.61|482.03|479.83|482.03|479.83|481.81|479.61|0
1639615940000|2021-12-16 00:52:20|482.49|480.29|482.26|480.06|482.49|480.29|482.26|480.06|0
1639615960000|2021-12-16 00:52:40|482.14|479.94|482.14|479.94|482.14|479.94|482.14|479.94|0
1639615970000|2021-12-16 00:52:50|482.03|479.83|482.26|480.06|482.26|480.06|482.03|479.83|0
1639615980000|2021-12-16 00:53:00|482.37|480.17|482.49|480.29|482.49|480.29|482.37|480.17|0
1639615990000|2021-12-16 00:53:10|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1639616000000|2021-12-16 00:53:20|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1639616010000|2021-12-16 00:53:30|481.92|479.72|481.58|479.38|481.92|479.72|481.58|479.38|0
1639616030000|2021-12-16 00:53:50|481.46|479.26|481.35|479.15|481.46|479.26|481.35|479.15|0
1639616040000|2021-12-16 00:54:00|481.46|479.26|481.35|479.15|481.46|479.26|481.35|479.15|0
1639616060000|2021-12-16 00:54:20|481.58|479.38|481.69|479.49|481.81|479.61|481.58|479.38|0
1639616070000|2021-12-16 00:54:30|481.58|479.38|481.35|479.15|481.58|479.38|481.35|479.15|0
1639616080000|2021-12-16 00:54:40|481.23|479.03|481.23|479.03|481.23|479.03|481.23|479.03|0
1639616090000|2021-12-16 00:54:50|481.13|478.93|481.13|478.93|481.13|478.93|480.9|478.7|0
1639616100000|2021-12-16 00:55:00|481.01|478.81|481.13|478.93|481.13|478.93|481.01|478.81|0
1639616110000|2021-12-16 00:55:10|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1639616120000|2021-12-16 00:55:20|481.01|478.81|481.12|478.92|481.12|478.92|481.01|478.81|0
1639616130000|2021-12-16 00:55:30|481.35|479.15|481.35|479.15|481.35|479.15|481.35|479.15|0
1639616150000|2021-12-16 00:55:50|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1639616160000|2021-12-16 00:56:00|481.35|479.15|481.12|478.92|481.35|479.15|481.12|478.92|0
1639616180000|2021-12-16 00:56:20|481.35|479.15|481.23|479.03|481.35|479.15|481.23|479.03|0
1639616190000|2021-12-16 00:56:30|481.12|478.92|480.9|478.7|481.12|478.92|480.9|478.7|0
1639616200000|2021-12-16 00:56:40|480.67|478.47|480.67|478.47|480.9|478.7|480.67|478.47|0
1639616210000|2021-12-16 00:56:50|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1639616220000|2021-12-16 00:57:00|481.35|479.15|481.35|479.15|481.35|479.15|481.35|479.15|0
1639616240000|2021-12-16 00:57:20|481.12|478.92|481.12|478.92|481.12|478.92|481.12|478.92|0
1639616260000|2021-12-16 00:57:40|481.01|478.81|481.12|478.92|481.12|478.92|481.01|478.81|0
1639616270000|2021-12-16 00:57:50|481.23|479.03|481.12|478.92|481.23|479.03|481.12|478.92|0
1639616280000|2021-12-16 00:58:00|481.01|478.81|480.67|478.47|481.01|478.81|480.67|478.47|0
1639616300000|2021-12-16 00:58:20|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1639616310000|2021-12-16 00:58:30|480.22|478.02|480.44|478.24|480.44|478.24|480.22|478.02|0
1639616320000|2021-12-16 00:58:40|480.67|478.47|480.9|478.7|480.9|478.7|480.67|478.47|0
1639616330000|2021-12-16 00:58:50|480.67|478.47|480.44|478.24|480.67|478.47|480.44|478.24|0
1639616340000|2021-12-16 00:59:00|480.55|478.35|480.44|478.24|480.55|478.35|480.44|478.24|0
1639616350000|2021-12-16 00:59:10|480.22|478.02|479.99|477.79|480.22|478.02|479.99|477.79|0
1639616360000|2021-12-16 00:59:20|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1639616370000|2021-12-16 00:59:30|479.99|477.79|480.44|478.24|480.44|478.24|479.99|477.79|0
1639616380000|2021-12-16 00:59:40|480.22|478.02|480.44|478.24|480.44|478.24|480.22|478.02|0
1639616390000|2021-12-16 00:59:50|480.22|478.02|479.99|477.79|480.22|478.02|479.99|477.79|0
1639616400000|2021-12-16 01:00:00|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1639616410000|2021-12-16 01:00:10|479.99|477.79|480.22|478.02|480.22|478.02|479.99|477.79|0
1639616420000|2021-12-16 01:00:20|480.44|478.24|480.55|478.35|480.9|478.7|480.22|478.02|0
1639616430000|2021-12-16 01:00:30|480.22|478.02|480.22|478.02|480.22|478.02|480.22|478.02|0
1639616440000|2021-12-16 01:00:40|479.99|477.79|479.76|477.56|479.99|477.79|479.76|477.56|0
1639616460000|2021-12-16 01:01:00|479.54|477.34|479.76|477.56|479.76|477.56|479.54|477.34|0
1639616470000|2021-12-16 01:01:10|479.87|477.67|479.87|477.67|479.87|477.67|479.87|477.67|0
1639616480000|2021-12-16 01:01:20|479.76|477.56|479.76|477.56|479.76|477.56|479.76|477.56|0
1639616500000|2021-12-16 01:01:40|480.21|478.01|480.44|478.24|480.44|478.24|480.21|478.01|0
1639616510000|2021-12-16 01:01:50|480.67|478.47|480.89|478.69|480.89|478.69|480.67|478.47|0
1639616520000|2021-12-16 01:02:00|481|478.8|481.12|478.92|481.12|478.92|481|478.8|0
1639616530000|2021-12-16 01:02:10|480.89|478.69|480.89|478.69|480.89|478.69|480.89|478.69|0
1639616540000|2021-12-16 01:02:20|481.12|478.92|480.67|478.47|481.12|478.92|480.67|478.47|0
1639616550000|2021-12-16 01:02:30|480.44|478.24|480.55|478.35|480.67|478.47|480.44|478.24|0
1639616560000|2021-12-16 01:02:40|480.44|478.24|481.12|478.92|481.12|478.92|480.44|478.24|0
1639616570000|2021-12-16 01:02:50|481.35|479.15|481.35|479.15|481.35|479.15|481.35|479.15|0
1639616580000|2021-12-16 01:03:00|481.57|479.37|481.35|479.15|481.57|479.37|481.35|479.15|0
1639616590000|2021-12-16 01:03:10|481.57|479.37|481.68|479.48|481.8|479.6|481.57|479.37|0
1639616600000|2021-12-16 01:03:20|481.8|479.6|481.68|479.48|481.8|479.6|481.57|479.37|0
1639616610000|2021-12-16 01:03:30|481.57|479.37|481.57|479.37|481.68|479.48|481.57|479.37|0
1639616620000|2021-12-16 01:03:40|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1639616630000|2021-12-16 01:03:50|481.57|479.37|481.57|479.37|481.8|479.6|481.57|479.37|0
1639616640000|2021-12-16 01:04:00|481.68|479.48|481.35|479.15|481.68|479.48|481.35|479.15|0
1639616650000|2021-12-16 01:04:10|481.57|479.37|481.57|479.37|481.57|479.37|481.57|479.37|0
1639616660000|2021-12-16 01:04:20|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1639616680000|2021-12-16 01:04:40|481.68|479.48|481.68|479.48|481.68|479.48|481.68|479.48|0
1639616690000|2021-12-16 01:04:50|481.57|479.37|481.45|479.25|481.57|479.37|481.45|479.25|0
1639616700000|2021-12-16 01:05:00|481.35|479.15|481.12|478.92|481.35|479.15|480.89|478.69|0
1639616710000|2021-12-16 01:05:10|480.89|478.69|481.12|478.92|481.12|478.92|480.89|478.69|0
1639616720000|2021-12-16 01:05:20|480.89|478.69|480.67|478.47|480.89|478.69|480.67|478.47|0
1639616730000|2021-12-16 01:05:30|480.77|478.57|480.89|478.69|480.89|478.69|480.77|478.57|0
1639616740000|2021-12-16 01:05:40|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1639616750000|2021-12-16 01:05:50|480.89|478.69|480.44|478.24|480.89|478.69|480.44|478.24|0
1639616760000|2021-12-16 01:06:00|480.55|478.35|480.67|478.47|480.67|478.47|480.55|478.35|0
1639616770000|2021-12-16 01:06:10|480.89|478.69|481.35|479.15|481.35|479.15|480.89|478.69|0
1639616780000|2021-12-16 01:06:20|481.34|479.14|480.44|478.24|481.34|479.14|480.44|478.24|0
1639616790000|2021-12-16 01:06:30|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1639616800000|2021-12-16 01:06:40|480.44|478.24|480.21|478.01|480.44|478.24|480.21|478.01|0
1639616810000|2021-12-16 01:06:50|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1639616820000|2021-12-16 01:07:00|480.21|478.01|480.44|478.24|480.44|478.24|480.21|478.01|0
1639616830000|2021-12-16 01:07:10|480.21|478.01|480.66|478.46|480.66|478.46|480.21|478.01|0
1639616840000|2021-12-16 01:07:20|480.32|478.12|480.44|478.24|480.44|478.24|480.32|478.12|0
1639616850000|2021-12-16 01:07:30|480.66|478.46|480.66|478.46|480.66|478.46|480.44|478.24|0
1639616860000|2021-12-16 01:07:40|480.55|478.35|480.21|478.01|480.55|478.35|480.21|478.01|0
1639616880000|2021-12-16 01:08:00|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639616890000|2021-12-16 01:08:10|480.21|478.01|479.98|477.78|480.21|478.01|479.98|477.78|0
1639616900000|2021-12-16 01:08:20|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1639616920000|2021-12-16 01:08:40|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639616930000|2021-12-16 01:08:50|479.76|477.56|479.53|477.33|479.87|477.67|479.53|477.33|0
1639616950000|2021-12-16 01:09:10|479.64|477.44|479.53|477.33|479.76|477.56|479.53|477.33|0
1639616960000|2021-12-16 01:09:20|479.76|477.56|479.53|477.33|479.76|477.56|479.53|477.33|0
1639616970000|2021-12-16 01:09:30|479.76|477.56|479.87|477.67|479.87|477.67|479.76|477.56|0
1639616980000|2021-12-16 01:09:40|479.76|477.56|479.53|477.33|479.76|477.56|479.53|477.33|0
1639617000000|2021-12-16 01:10:00|479.64|477.44|479.64|477.44|479.76|477.56|479.64|477.44|0
1639617010000|2021-12-16 01:10:10|479.53|477.33|479.76|477.56|479.76|477.56|479.53|477.33|0
1639617020000|2021-12-16 01:10:20|479.64|477.44|479.98|477.78|479.98|477.78|479.64|477.44|0
1639617030000|2021-12-16 01:10:30|480.09|477.89|479.98|477.78|480.09|477.89|479.98|477.78|0
1639617040000|2021-12-16 01:10:40|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1639617080000|2021-12-16 01:11:20|480.44|478.24|480.44|478.24|480.44|478.24|480.32|478.12|0
1639617090000|2021-12-16 01:11:30|480.32|478.12|480.32|478.12|480.32|478.12|480.32|478.12|0
1639617100000|2021-12-16 01:11:40|480.21|478.01|480.21|478.01|480.21|478.01|479.98|477.78|0
1639617120000|2021-12-16 01:12:00|479.98|477.78|479.98|477.78|479.98|477.78|479.76|477.56|0
1639617130000|2021-12-16 01:12:10|480.09|477.89|480.09|477.89|480.09|477.89|480.09|477.89|0
1639617140000|2021-12-16 01:12:20|480.43|478.23|480.43|478.23|480.43|478.23|480.32|478.12|0
1639617150000|2021-12-16 01:12:30|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1639617170000|2021-12-16 01:12:50|480.43|478.23|480.66|478.46|480.66|478.46|480.43|478.23|0
1639617180000|2021-12-16 01:13:00|480.77|478.57|480.89|478.69|480.89|478.69|480.66|478.46|0
1639617190000|2021-12-16 01:13:10|480.66|478.46|480.89|478.69|480.89|478.69|480.66|478.46|0
1639617200000|2021-12-16 01:13:20|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1639617210000|2021-12-16 01:13:30|480.89|478.69|480.77|478.57|480.89|478.69|480.77|478.57|0
1639617220000|2021-12-16 01:13:40|480.89|478.69|480.89|478.69|480.89|478.69|480.66|478.46|0
1639617230000|2021-12-16 01:13:50|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1639617240000|2021-12-16 01:14:00|480.89|478.69|481|478.8|481.11|478.91|480.89|478.69|0
1639617250000|2021-12-16 01:14:10|481.11|478.91|481.11|478.91|481.11|478.91|480.89|478.69|0
1639617260000|2021-12-16 01:14:20|480.89|478.69|481.34|479.14|481.34|479.14|480.89|478.69|0
1639617270000|2021-12-16 01:14:30|481.11|478.91|481.22|479.02|481.22|479.02|481.11|478.91|0
1639617280000|2021-12-16 01:14:40|481.34|479.14|481.34|479.14|481.34|479.14|481.34|479.14|0
1639617290000|2021-12-16 01:14:50|481.22|479.02|481.11|478.91|481.22|479.02|481.11|478.91|0
1639617300000|2021-12-16 01:15:00|481.22|479.02|481.34|479.14|481.34|479.14|481.22|479.02|0
1639617310000|2021-12-16 01:15:10|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1639617320000|2021-12-16 01:15:20|480.89|478.69|480.66|478.46|480.89|478.69|480.66|478.46|0
1639617330000|2021-12-16 01:15:30|480.43|478.23|480.43|478.23|480.43|478.23|480.43|478.23|0
1639617340000|2021-12-16 01:15:40|480.54|478.34|480.31|478.11|480.54|478.34|480.21|478.01|0
1639617350000|2021-12-16 01:15:50|480.43|478.23|480.54|478.34|480.54|478.34|480.43|478.23|0
1639617360000|2021-12-16 01:16:00|480.43|478.23|480.31|478.11|480.43|478.23|480.21|478.01|0
1639617370000|2021-12-16 01:16:10|480.21|478.01|480.66|478.46|480.66|478.46|480.21|478.01|0
1639617380000|2021-12-16 01:16:20|480.43|478.23|480.54|478.34|480.66|478.46|480.43|478.23|0
1639617390000|2021-12-16 01:16:30|480.21|478.01|480.21|478.01|480.43|478.23|480.21|478.01|0
1639617400000|2021-12-16 01:16:40|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639617410000|2021-12-16 01:16:50|480.09|477.89|480.31|478.11|480.31|478.11|480.09|477.89|0
1639617420000|2021-12-16 01:17:00|480.21|478.01|480.43|478.23|480.54|478.34|480.21|478.01|0
1639617430000|2021-12-16 01:17:10|480.21|478.01|479.75|477.55|480.21|478.01|479.75|477.55|0
1639617440000|2021-12-16 01:17:20|479.53|477.33|479.53|477.33|479.53|477.33|479.41|477.21|0
1639617450000|2021-12-16 01:17:30|479.3|477.1|479.53|477.33|479.53|477.33|479.3|477.1|0
1639617460000|2021-12-16 01:17:40|479.3|477.1|479.41|477.21|479.41|477.21|479.3|477.1|0
1639617470000|2021-12-16 01:17:50|479.53|477.33|479.53|477.33|479.53|477.33|479.53|477.33|0
1639617480000|2021-12-16 01:18:00|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1639617490000|2021-12-16 01:18:10|479.53|477.33|479.3|477.1|479.53|477.33|479.3|477.1|0
1639617500000|2021-12-16 01:18:20|479.52|477.32|479.52|477.32|479.52|477.32|479.41|477.21|0
1639617520000|2021-12-16 01:18:40|479.3|477.1|479.52|477.32|479.52|477.32|479.3|477.1|0
1639617530000|2021-12-16 01:18:50|479.98|477.78|479.98|477.78|479.98|477.78|479.98|477.78|0
1639617540000|2021-12-16 01:19:00|480.2|478|479.98|477.78|480.2|478|479.98|477.78|0
1639617550000|2021-12-16 01:19:10|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1639617560000|2021-12-16 01:19:20|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1639617570000|2021-12-16 01:19:30|479.52|477.32|479.3|477.1|479.52|477.32|479.3|477.1|0
1639617580000|2021-12-16 01:19:40|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1639617600000|2021-12-16 01:20:00|479.41|477.21|479.98|477.78|479.98|477.78|479.41|477.21|0
1639617610000|2021-12-16 01:20:10|480.2|478|480.2|478|480.2|478|480.2|478|0
1639617620000|2021-12-16 01:20:20|480.09|477.89|480.66|478.46|480.66|478.46|480.09|477.89|0
1639617630000|2021-12-16 01:20:30|480.43|478.23|480.43|478.23|480.43|478.23|480.43|478.23|0
1639617640000|2021-12-16 01:20:40|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1639617650000|2021-12-16 01:20:50|480.43|478.23|480.43|478.23|480.43|478.23|480.31|478.11|0
1639617660000|2021-12-16 01:21:00|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1639617670000|2021-12-16 01:21:10|480.88|478.68|480.54|478.34|480.88|478.68|480.54|478.34|0
1639617680000|2021-12-16 01:21:20|480.43|478.23|480.43|478.23|480.43|478.23|480.2|478|0
1639617690000|2021-12-16 01:21:30|480.2|478|480.2|478|480.2|478|480.2|478|0
1639617710000|2021-12-16 01:21:50|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1639617720000|2021-12-16 01:22:00|480.2|478|480.54|478.34|480.54|478.34|480.2|478|0
1639617730000|2021-12-16 01:22:10|480.88|478.68|481.11|478.91|481.11|478.91|480.88|478.68|0
1639617740000|2021-12-16 01:22:20|480.88|478.68|481.11|478.91|481.11|478.91|480.88|478.68|0
1639617750000|2021-12-16 01:22:30|481.34|479.14|481.11|478.91|481.34|479.14|481.11|478.91|0
1639617760000|2021-12-16 01:22:40|481.34|479.14|481.11|478.91|481.34|479.14|481.11|478.91|0
1639617770000|2021-12-16 01:22:50|481.56|479.36|481.33|479.13|481.56|479.36|481.33|479.13|0
1639617780000|2021-12-16 01:23:00|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1639617790000|2021-12-16 01:23:10|481.33|479.13|481.33|479.13|481.33|479.13|481.11|478.91|0
1639617800000|2021-12-16 01:23:20|481.56|479.36|481.79|479.59|481.79|479.59|481.56|479.36|0
1639617840000|2021-12-16 01:24:00|481.9|479.7|482.01|479.81|482.01|479.81|481.9|479.7|0
1639617850000|2021-12-16 01:24:10|482.12|479.92|481.79|479.59|482.12|479.92|481.79|479.59|0
1639617860000|2021-12-16 01:24:20|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1639617870000|2021-12-16 01:24:30|481.79|479.59|481.79|479.59|481.79|479.59|481.79|479.59|0
1639617880000|2021-12-16 01:24:40|481.56|479.36|481.56|479.36|481.56|479.36|481.56|479.36|0
1639617890000|2021-12-16 01:24:50|481.67|479.47|481.79|479.59|481.79|479.59|481.56|479.36|0
1639617900000|2021-12-16 01:25:00|481.56|479.36|481.22|479.02|481.67|479.47|481.22|479.02|0
1639617910000|2021-12-16 01:25:10|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1639617920000|2021-12-16 01:25:20|481.22|479.02|481.33|479.13|481.33|479.13|481.22|479.02|0
1639617930000|2021-12-16 01:25:30|481.22|479.02|481.11|478.91|481.33|479.13|481.11|478.91|0
1639617940000|2021-12-16 01:25:40|481.33|479.13|481.33|479.13|481.33|479.13|481.22|479.02|0
1639617970000|2021-12-16 01:26:10|481.44|479.24|481.56|479.36|481.56|479.36|481.44|479.24|0
1639617980000|2021-12-16 01:26:20|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1639617990000|2021-12-16 01:26:30|481.21|479.01|481.33|479.13|481.33|479.13|481.21|479.01|0
1639618000000|2021-12-16 01:26:40|481.11|478.91|480.88|478.68|481.11|478.91|480.88|478.68|0
1639618030000|2021-12-16 01:27:10|480.99|478.79|481.11|478.91|481.11|478.91|480.99|478.79|0
1639618040000|2021-12-16 01:27:20|480.99|478.79|481.11|478.91|481.11|478.91|480.88|478.68|0
1639618050000|2021-12-16 01:27:30|480.99|478.79|481.11|478.91|481.11|478.91|480.99|478.79|0
1639618060000|2021-12-16 01:27:40|480.99|478.79|481.11|478.91|481.11|478.91|480.99|478.79|0
1639618070000|2021-12-16 01:27:50|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1639618090000|2021-12-16 01:28:10|481.44|479.24|481.44|479.24|481.44|479.24|481.44|479.24|0
1639618100000|2021-12-16 01:28:20|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1639618110000|2021-12-16 01:28:30|481.56|479.36|481.56|479.36|481.56|479.36|481.33|479.13|0
1639618120000|2021-12-16 01:28:40|481.44|479.24|481.33|479.13|481.44|479.24|481.33|479.13|0
1639618130000|2021-12-16 01:28:50|481.44|479.24|481.56|479.36|481.56|479.36|481.44|479.24|0
1639618140000|2021-12-16 01:29:00|481.44|479.24|481.44|479.24|481.44|479.24|481.33|479.13|0
1639618150000|2021-12-16 01:29:10|481.33|479.13|481.1|478.9|481.33|479.13|481.1|478.9|0
1639618160000|2021-12-16 01:29:20|481.21|479.01|481.1|478.9|481.21|479.01|481.1|478.9|0
1639618170000|2021-12-16 01:29:30|481.56|479.36|481.56|479.36|481.56|479.36|481.56|479.36|0
1639618180000|2021-12-16 01:29:40|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1639618190000|2021-12-16 01:29:50|481.1|478.9|481.33|479.13|481.33|479.13|481.1|478.9|0
1639618200000|2021-12-16 01:30:00|481.56|479.36|481.56|479.36|481.56|479.36|481.56|479.36|0
1639618210000|2021-12-16 01:30:10|481.44|479.24|481.44|479.24|481.44|479.24|481.44|479.24|0
1639618220000|2021-12-16 01:30:20|481.56|479.36|482.24|480.04|482.24|480.04|481.56|479.36|0
1639618230000|2021-12-16 01:30:30|482.01|479.81|482.46|480.26|482.46|480.26|482.01|479.81|0
1639618240000|2021-12-16 01:30:40|482.69|480.49|482.69|480.49|482.69|480.49|482.69|480.49|0
1639618260000|2021-12-16 01:31:00|482.92|480.72|483.25|481.05|483.37|481.17|482.92|480.72|0
1639618270000|2021-12-16 01:31:10|483.14|480.94|482.69|480.49|483.14|480.94|482.69|480.49|0
1639618280000|2021-12-16 01:31:20|482.8|480.6|483.14|480.94|483.37|481.17|482.8|480.6|0
1639618290000|2021-12-16 01:31:30|483.25|481.05|483.14|480.94|483.25|481.05|483.14|480.94|0
1639618300000|2021-12-16 01:31:40|483.37|481.17|482.92|480.72|483.37|481.17|482.92|480.72|0
1639618310000|2021-12-16 01:31:50|483.03|480.83|483.14|480.94|483.14|480.94|483.03|480.83|0
1639618320000|2021-12-16 01:32:00|483.37|481.17|483.6|481.4|483.6|481.4|483.37|481.17|0
1639618330000|2021-12-16 01:32:10|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1639618340000|2021-12-16 01:32:20|483.6|481.4|483.37|481.17|483.6|481.4|483.37|481.17|0
1639618350000|2021-12-16 01:32:30|483.25|481.05|483.6|481.4|483.6|481.4|483.14|480.94|0
1639618370000|2021-12-16 01:32:50|483.37|481.17|483.48|481.28|483.48|481.28|483.37|481.17|0
1639618380000|2021-12-16 01:33:00|483.37|481.17|483.14|480.94|483.37|481.17|483.14|480.94|0
1639618390000|2021-12-16 01:33:10|483.25|481.05|483.14|480.94|483.25|481.05|483.03|480.83|0
1639618400000|2021-12-16 01:33:20|483.25|481.05|483.25|481.05|483.37|481.17|483.25|481.05|0
1639618410000|2021-12-16 01:33:30|483.14|480.94|483.48|481.28|483.48|481.28|483.14|480.94|0
1639618420000|2021-12-16 01:33:40|483.6|481.4|483.6|481.4|483.6|481.4|483.48|481.28|0
1639618430000|2021-12-16 01:33:50|483.48|481.28|483.6|481.4|483.6|481.4|483.48|481.28|0
1639618440000|2021-12-16 01:34:00|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1639618450000|2021-12-16 01:34:10|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1639618460000|2021-12-16 01:34:20|483.48|481.28|483.37|481.17|483.48|481.28|483.37|481.17|0
1639618480000|2021-12-16 01:34:40|483.48|481.28|483.37|481.17|483.48|481.28|483.37|481.17|0
1639618490000|2021-12-16 01:34:50|483.6|481.4|483.48|481.28|483.6|481.4|483.48|481.28|0
1639618500000|2021-12-16 01:35:00|483.6|481.4|483.71|481.51|483.71|481.51|483.6|481.4|0
1639618510000|2021-12-16 01:35:10|483.6|481.4|483.6|481.4|483.82|481.62|483.6|481.4|0
1639618520000|2021-12-16 01:35:20|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1639618530000|2021-12-16 01:35:30|483.48|481.28|483.48|481.28|483.48|481.28|483.48|481.28|0
1639618540000|2021-12-16 01:35:40|483.6|481.4|483.6|481.4|483.6|481.4|483.37|481.17|0
1639618550000|2021-12-16 01:35:50|483.37|481.17|483.37|481.17|483.48|481.28|483.37|481.17|0
1639618560000|2021-12-16 01:36:00|483.48|481.28|483.37|481.17|483.48|481.28|483.37|481.17|0
1639618580000|2021-12-16 01:36:20|483.14|480.94|482.91|480.71|483.14|480.94|482.91|480.71|0
1639618590000|2021-12-16 01:36:30|482.69|480.49|482.91|480.71|482.91|480.71|482.69|480.49|0
1639618600000|2021-12-16 01:36:40|482.69|480.49|482.57|480.37|482.69|480.49|482.46|480.26|0
1639618610000|2021-12-16 01:36:50|482.46|480.26|482.23|480.03|482.46|480.26|482.23|480.03|0
1639618620000|2021-12-16 01:37:00|482.01|479.81|482.23|480.03|482.23|480.03|481.78|479.58|0
1639618630000|2021-12-16 01:37:10|482.12|479.92|481.78|479.58|482.12|479.92|481.78|479.58|0
1639618640000|2021-12-16 01:37:20|481.89|479.69|481.55|479.35|481.89|479.69|481.55|479.35|0
1639618650000|2021-12-16 01:37:30|481.66|479.46|481.89|479.69|481.89|479.69|481.66|479.46|0
1639618660000|2021-12-16 01:37:40|481.78|479.58|481.78|479.58|481.78|479.58|481.78|479.58|0
1639618670000|2021-12-16 01:37:50|481.66|479.46|481.78|479.58|481.78|479.58|481.55|479.35|0
1639618680000|2021-12-16 01:38:00|481.55|479.35|481.55|479.35|481.55|479.35|481.55|479.35|0
1639618690000|2021-12-16 01:38:10|481.78|479.58|482.01|479.81|482.01|479.81|481.78|479.58|0
1639618700000|2021-12-16 01:38:20|481.78|479.58|481.78|479.58|481.78|479.58|481.78|479.58|0
1639618710000|2021-12-16 01:38:30|482.01|479.81|481.78|479.58|482.01|479.81|481.78|479.58|0
1639618720000|2021-12-16 01:38:40|481.55|479.35|481.55|479.35|481.66|479.46|481.55|479.35|0
1639618730000|2021-12-16 01:38:50|481.78|479.58|481.78|479.58|481.78|479.58|481.78|479.58|0
1639618740000|2021-12-16 01:39:00|481.66|479.46|481.66|479.46|481.66|479.46|481.55|479.35|0
1639618750000|2021-12-16 01:39:10|481.55|479.35|481.33|479.13|481.55|479.35|481.33|479.13|0
1639618760000|2021-12-16 01:39:20|481.55|479.35|481.55|479.35|481.55|479.35|481.55|479.35|0
1639618770000|2021-12-16 01:39:30|481.33|479.13|481.43|479.23|481.43|479.23|481.1|478.9|0
1639618780000|2021-12-16 01:39:40|481.32|479.12|481.32|479.12|481.43|479.23|481.32|479.12|0
1639618790000|2021-12-16 01:39:50|481.55|479.35|481.43|479.23|481.55|479.35|481.43|479.23|0
1639618800000|2021-12-16 01:40:00|481.32|479.12|481.66|479.46|481.66|479.46|481.32|479.12|0
1639618810000|2021-12-16 01:40:10|481.55|479.35|481.78|479.58|481.78|479.58|481.55|479.35|0
1639618820000|2021-12-16 01:40:20|482|479.8|482|479.8|482|479.8|482|479.8|0
1639618830000|2021-12-16 01:40:30|481.78|479.58|481.55|479.35|481.89|479.69|481.55|479.35|0
1639618840000|2021-12-16 01:40:40|481.32|479.12|481.1|478.9|481.32|479.12|481.1|478.9|0
1639618850000|2021-12-16 01:40:50|480.87|478.67|480.64|478.44|480.87|478.67|480.64|478.44|0
1639618860000|2021-12-16 01:41:00|480.42|478.22|480.64|478.44|480.64|478.44|480.42|478.22|0
1639618880000|2021-12-16 01:41:20|480.87|478.67|480.87|478.67|481.1|478.9|480.87|478.67|0
1639618890000|2021-12-16 01:41:30|481.1|478.9|481.1|478.9|481.1|478.9|481.1|478.9|0
1639618900000|2021-12-16 01:41:40|480.87|478.67|480.87|478.67|480.87|478.67|480.87|478.67|0
1639618910000|2021-12-16 01:41:50|481.1|478.9|481.1|478.9|481.1|478.9|481.1|478.9|0
1639618920000|2021-12-16 01:42:00|480.87|478.67|480.64|478.44|480.87|478.67|480.64|478.44|0
1639618930000|2021-12-16 01:42:10|480.87|478.67|480.87|478.67|480.87|478.67|480.64|478.44|0
1639618940000|2021-12-16 01:42:20|480.75|478.55|480.53|478.33|480.75|478.55|480.53|478.33|0
1639618950000|2021-12-16 01:42:30|480.64|478.44|481.1|478.9|481.1|478.9|480.64|478.44|0
1639618960000|2021-12-16 01:42:40|480.98|478.78|480.98|478.78|480.98|478.78|480.98|478.78|0
1639618970000|2021-12-16 01:42:50|481.1|478.9|480.64|478.44|481.1|478.9|480.64|478.44|0
1639618980000|2021-12-16 01:43:00|480.42|478.22|480.52|478.32|480.52|478.32|480.42|478.22|0
1639618990000|2021-12-16 01:43:10|480.64|478.44|480.87|478.67|480.87|478.67|480.64|478.44|0
1639619000000|2021-12-16 01:43:20|480.75|478.55|480.87|478.67|480.87|478.67|480.75|478.55|0
1639619010000|2021-12-16 01:43:30|481.2|479|481.1|478.9|481.2|479|481.1|478.9|0
1639619020000|2021-12-16 01:43:40|480.87|478.67|480.87|478.67|480.87|478.67|480.87|478.67|0
1639619030000|2021-12-16 01:43:50|480.64|478.44|480.64|478.44|480.64|478.44|480.64|478.44|0
1639619040000|2021-12-16 01:44:00|480.42|478.22|480.75|478.55|480.87|478.67|480.42|478.22|0
1639619050000|2021-12-16 01:44:10|480.64|478.44|480.64|478.44|480.75|478.55|480.64|478.44|0
1639619060000|2021-12-16 01:44:20|480.87|478.67|481.1|478.9|481.1|478.9|480.87|478.67|0
1639619080000|2021-12-16 01:44:40|480.98|478.78|480.98|478.78|480.98|478.78|480.98|478.78|0
1639619090000|2021-12-16 01:44:50|481.1|478.9|480.87|478.67|481.1|478.9|480.87|478.67|0
1639619100000|2021-12-16 01:45:00|480.64|478.44|479.96|477.76|480.64|478.44|479.96|477.76|0
1639619110000|2021-12-16 01:45:10|480.19|477.99|479.74|477.54|480.19|477.99|479.74|477.54|0
1639619120000|2021-12-16 01:45:20|479.96|477.76|479.96|477.76|479.96|477.76|479.96|477.76|0
1639619130000|2021-12-16 01:45:30|479.73|477.53|480.07|477.87|480.07|477.87|479.73|477.53|0
1639619140000|2021-12-16 01:45:40|480.41|478.21|480.64|478.44|480.64|478.44|480.41|478.21|0
1639619160000|2021-12-16 01:46:00|480.3|478.1|480.19|477.99|480.3|478.1|480.19|477.99|0
1639619170000|2021-12-16 01:46:10|480.07|477.87|479.96|477.76|480.19|477.99|479.96|477.76|0
1639619180000|2021-12-16 01:46:20|479.73|477.53|479.84|477.64|479.84|477.64|479.73|477.53|0
1639619190000|2021-12-16 01:46:30|479.73|477.53|479.73|477.53|479.84|477.64|479.73|477.53|0
1639619200000|2021-12-16 01:46:40|479.84|477.64|479.96|477.76|479.96|477.76|479.73|477.53|0
1639619220000|2021-12-16 01:47:00|479.73|477.53|479.73|477.53|479.96|477.76|479.73|477.53|0
1639619230000|2021-12-16 01:47:10|479.28|477.08|479.05|476.85|479.28|477.08|478.83|476.63|0
1639619240000|2021-12-16 01:47:20|479.28|477.08|479.28|477.08|479.51|477.31|479.28|477.08|0
1639619250000|2021-12-16 01:47:30|479.51|477.31|479.28|477.08|479.51|477.31|479.28|477.08|0
1639619260000|2021-12-16 01:47:40|479.39|477.19|479.73|477.53|479.73|477.53|479.39|477.19|0
1639619270000|2021-12-16 01:47:50|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1639619280000|2021-12-16 01:48:00|479.39|477.19|478.83|476.63|479.39|477.19|478.83|476.63|0
1639619290000|2021-12-16 01:48:10|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1639619300000|2021-12-16 01:48:20|478.48|476.28|478.94|476.74|479.05|476.85|478.48|476.28|0
1639619310000|2021-12-16 01:48:30|478.6|476.4|478.71|476.51|478.83|476.63|478.6|476.4|0
1639619320000|2021-12-16 01:48:40|478.6|476.4|478.83|476.63|478.83|476.63|478.6|476.4|0
1639619330000|2021-12-16 01:48:50|478.6|476.4|478.48|476.28|478.6|476.4|478.48|476.28|0
1639619340000|2021-12-16 01:49:00|478.37|476.17|478.37|476.17|478.6|476.4|478.37|476.17|0
1639619350000|2021-12-16 01:49:10|478.15|475.95|477.69|475.49|478.15|475.95|477.69|475.49|0
1639619360000|2021-12-16 01:49:20|477.47|475.27|477.58|475.38|477.58|475.38|477.47|475.27|0
1639619370000|2021-12-16 01:49:30|477.47|475.27|477.24|475.04|477.47|475.27|477.02|474.82|0
1639619380000|2021-12-16 01:49:40|477.47|475.27|477.24|475.04|477.47|475.27|477.12|474.92|0
1639619390000|2021-12-16 01:49:50|477.02|474.82|477.24|475.04|477.24|475.04|477.02|474.82|0
1639619400000|2021-12-16 01:50:00|477.02|474.82|477.02|474.82|477.24|475.04|477.02|474.82|0
1639619410000|2021-12-16 01:50:10|477.24|475.04|477.47|475.27|477.47|475.27|477.24|475.04|0
1639619420000|2021-12-16 01:50:20|477.69|475.49|477.02|474.82|477.69|475.49|477.02|474.82|0
1639619430000|2021-12-16 01:50:30|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1639619440000|2021-12-16 01:50:40|477.02|474.82|477.02|474.82|477.02|474.82|477.02|474.82|0
1639619450000|2021-12-16 01:50:50|476.79|474.59|476.34|474.14|476.79|474.59|476.34|474.14|0
1639619460000|2021-12-16 01:51:00|476.79|474.59|476.67|474.47|476.79|474.59|476.67|474.47|0
1639619470000|2021-12-16 01:51:10|476.34|474.14|476.34|474.14|476.34|474.14|476.34|474.14|0
1639619480000|2021-12-16 01:51:20|476.56|474.36|476.11|473.91|476.56|474.36|475.88|473.68|0
1639619490000|2021-12-16 01:51:30|475.88|473.68|475.66|473.46|475.88|473.68|475.66|473.46|0
1639619500000|2021-12-16 01:51:40|475.43|473.23|475.21|473.01|475.43|473.23|475.21|473.01|0
1639619510000|2021-12-16 01:51:50|475.43|473.23|474.98|472.78|475.43|473.23|474.98|472.78|0
1639619520000|2021-12-16 01:52:00|474.75|472.55|474.98|472.78|474.98|472.78|474.75|472.55|0
1639619530000|2021-12-16 01:52:10|474.75|472.55|475.21|473.01|475.21|473.01|474.75|472.55|0
1639619540000|2021-12-16 01:52:20|474.98|472.78|475.09|472.89|475.09|472.89|474.98|472.78|0
1639619550000|2021-12-16 01:52:30|474.98|472.78|475.21|473.01|475.21|473.01|474.75|472.55|0
1639619560000|2021-12-16 01:52:40|475.09|472.89|474.98|472.78|475.09|472.89|474.98|472.78|0
1639619570000|2021-12-16 01:52:50|475.21|473.01|474.98|472.78|475.21|473.01|474.98|472.78|0
1639619580000|2021-12-16 01:53:00|475.21|473.01|474.75|472.55|475.21|473.01|474.75|472.55|0
1639619600000|2021-12-16 01:53:20|474.98|472.78|474.98|472.78|474.98|472.78|474.75|472.55|0
1639619610000|2021-12-16 01:53:30|474.86|472.66|474.98|472.78|474.98|472.78|474.75|472.55|0
1639619620000|2021-12-16 01:53:40|474.75|472.55|474.75|472.55|474.75|472.55|474.75|472.55|0
1639619630000|2021-12-16 01:53:50|474.98|472.78|475.09|472.89|475.2|473|474.98|472.78|0
1639619640000|2021-12-16 01:54:00|474.98|472.78|475.2|473|475.2|473|474.98|472.78|0
1639619650000|2021-12-16 01:54:10|475.43|473.23|475.43|473.23|475.43|473.23|475.43|473.23|0
1639619660000|2021-12-16 01:54:20|475.66|473.46|475.54|473.34|475.66|473.46|475.43|473.23|0
1639619670000|2021-12-16 01:54:30|475.43|473.23|475.2|473|475.43|473.23|475.2|473|0
1639619680000|2021-12-16 01:54:40|475.31|473.11|475.43|473.23|475.43|473.23|475.31|473.11|0
1639619700000|2021-12-16 01:55:00|475.2|473|474.98|472.78|475.2|473|474.98|472.78|0
1639619710000|2021-12-16 01:55:10|475.43|473.23|474.98|472.78|475.43|473.23|474.98|472.78|0
1639619720000|2021-12-16 01:55:20|474.75|472.55|474.53|472.33|474.75|472.55|474.3|472.1|0
1639619730000|2021-12-16 01:55:30|474.75|472.55|474.75|472.55|474.75|472.55|474.75|472.55|0
1639619740000|2021-12-16 01:55:40|474.53|472.33|474.98|472.78|474.98|472.78|474.53|472.33|0
1639619750000|2021-12-16 01:55:50|475.2|473|475.43|473.23|475.43|473.23|475.2|473|0
1639619760000|2021-12-16 01:56:00|475.31|473.11|475.2|473|475.31|473.11|475.09|472.89|0
1639619770000|2021-12-16 01:56:10|475.43|473.23|475.66|473.46|475.66|473.46|475.43|473.23|0
1639619780000|2021-12-16 01:56:20|475.88|473.68|476.11|473.91|476.11|473.91|475.88|473.68|0
1639619790000|2021-12-16 01:56:30|475.99|473.79|475.88|473.68|476.11|473.91|475.88|473.68|0
1639619800000|2021-12-16 01:56:40|476.11|473.91|476.22|474.02|476.22|474.02|476.11|473.91|0
1639619810000|2021-12-16 01:56:50|476.11|473.91|476.33|474.13|476.33|474.13|476.11|473.91|0
1639619820000|2021-12-16 01:57:00|476.22|474.02|476.33|474.13|476.33|474.13|476.11|473.91|0
1639619830000|2021-12-16 01:57:10|476.44|474.24|476.44|474.24|476.56|474.36|476.33|474.13|0
1639619840000|2021-12-16 01:57:20|476.33|474.13|476.56|474.36|476.56|474.36|476.33|474.13|0
1639619850000|2021-12-16 01:57:30|476.11|473.91|476.33|474.13|476.33|474.13|476.11|473.91|0
1639619870000|2021-12-16 01:57:50|476.11|473.91|476.11|473.91|476.11|473.91|476.11|473.91|0
1639619880000|2021-12-16 01:58:00|476.33|474.13|476.33|474.13|476.33|474.13|476.33|474.13|0
1639619890000|2021-12-16 01:58:10|476.21|474.01|476.11|473.91|476.21|474.01|476.11|473.91|0
1639619900000|2021-12-16 01:58:20|475.88|473.68|476.33|474.13|476.33|474.13|475.88|473.68|0
1639619930000|2021-12-16 01:58:50|476.21|474.01|476.56|474.36|476.56|474.36|476.21|474.01|0
1639619950000|2021-12-16 01:59:10|476.67|474.47|475.88|473.68|476.67|474.47|475.88|473.68|0
1639619960000|2021-12-16 01:59:20|476.11|473.91|475.88|473.68|476.11|473.91|475.88|473.68|0
1639619970000|2021-12-16 01:59:30|475.76|473.56|475.76|473.56|475.76|473.56|475.65|473.45|0
1639619980000|2021-12-16 01:59:40|475.88|473.68|475.65|473.45|476.11|473.91|475.65|473.45|0
1639619990000|2021-12-16 01:59:50|475.43|473.23|475.43|473.23|475.43|473.23|475.43|473.23|0
1639620000000|2021-12-16 02:00:00|476.11|473.91|475.88|473.68|476.11|473.91|475.88|473.68|0
1639620010000|2021-12-16 02:00:10|476.11|473.91|476.33|474.13|476.33|474.13|476.1|473.9|0
1639620020000|2021-12-16 02:00:20|476.56|474.36|476.67|474.47|476.67|474.47|476.44|474.24|0
1639620030000|2021-12-16 02:00:30|476.78|474.58|476.78|474.58|476.78|474.58|476.78|474.58|0
1639620040000|2021-12-16 02:00:40|476.56|474.36|476.56|474.36|476.56|474.36|476.44|474.24|0
1639620050000|2021-12-16 02:00:50|476.33|474.13|476.33|474.13|476.44|474.24|476.33|474.13|0
1639620060000|2021-12-16 02:01:00|476.56|474.36|476.78|474.58|476.78|474.58|476.56|474.36|0
1639620070000|2021-12-16 02:01:10|477.01|474.81|476.89|474.69|477.01|474.81|476.89|474.69|0
1639620080000|2021-12-16 02:01:20|476.78|474.58|477.01|474.81|477.01|474.81|476.78|474.58|0
1639620090000|2021-12-16 02:01:30|476.78|474.58|477.01|474.81|477.01|474.81|476.78|474.58|0
1639620100000|2021-12-16 02:01:40|476.89|474.69|477.01|474.81|477.01|474.81|476.89|474.69|0
1639620110000|2021-12-16 02:01:50|477.23|475.03|477.34|475.14|477.34|475.14|477.23|475.03|0
1639620120000|2021-12-16 02:02:00|477.23|475.03|477.46|475.26|477.46|475.26|477.23|475.03|0
1639620130000|2021-12-16 02:02:10|477.34|475.14|477.46|475.26|477.46|475.26|477.34|475.14|0
1639620140000|2021-12-16 02:02:20|477.34|475.14|477.23|475.03|477.34|475.14|477.23|475.03|0
1639620150000|2021-12-16 02:02:30|477.12|474.92|477.46|475.26|477.46|475.26|477.01|474.81|0
1639620160000|2021-12-16 02:02:40|477.57|475.37|477.69|475.49|477.69|475.49|477.57|475.37|0
1639620170000|2021-12-16 02:02:50|477.57|475.37|477.69|475.49|477.69|475.49|477.57|475.37|0
1639620180000|2021-12-16 02:03:00|477.23|475.03|477.57|475.37|477.69|475.49|477.23|475.03|0
1639620190000|2021-12-16 02:03:10|477.46|475.26|477.23|475.03|477.46|475.26|477.23|475.03|0
1639620200000|2021-12-16 02:03:20|477.46|475.26|477.46|475.26|477.69|475.49|477.46|475.26|0
1639620210000|2021-12-16 02:03:30|477.23|475.03|477.23|475.03|477.23|475.03|477.23|475.03|0
1639620220000|2021-12-16 02:03:40|477.34|475.14|477.23|475.03|477.46|475.26|477.23|475.03|0
1639620230000|2021-12-16 02:03:50|477.12|474.92|477.34|475.14|477.34|475.14|477.12|474.92|0
1639620240000|2021-12-16 02:04:00|477.23|475.03|477.69|475.49|477.69|475.49|477.23|475.03|0
1639620250000|2021-12-16 02:04:10|477.57|475.37|477.23|475.03|477.57|475.37|477.23|475.03|0
1639620280000|2021-12-16 02:04:40|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1639620290000|2021-12-16 02:04:50|477.34|475.14|477.34|475.14|477.46|475.26|477.34|475.14|0
1639620300000|2021-12-16 02:05:00|477.46|475.26|477.69|475.49|477.69|475.49|477.46|475.26|0
1639620310000|2021-12-16 02:05:10|477.57|475.37|477.57|475.37|477.57|475.37|477.46|475.26|0
1639620320000|2021-12-16 02:05:20|477.46|475.26|477.69|475.49|477.69|475.49|477.46|475.26|0
1639620340000|2021-12-16 02:05:40|477.68|475.48|477.46|475.26|477.68|475.48|477.46|475.26|0
1639620360000|2021-12-16 02:06:00|477.23|475.03|477.01|474.81|477.23|475.03|477.01|474.81|0
1639620370000|2021-12-16 02:06:10|476.78|474.58|476.89|474.69|476.89|474.69|476.78|474.58|0
1639620380000|2021-12-16 02:06:20|476.78|474.58|476.78|474.58|477.01|474.81|476.78|474.58|0
1639620390000|2021-12-16 02:06:30|476.55|474.35|476.55|474.35|476.55|474.35|476.55|474.35|0
1639620400000|2021-12-16 02:06:40|476.78|474.58|476.78|474.58|476.78|474.58|476.78|474.58|0
1639620410000|2021-12-16 02:06:50|476.66|474.46|476.55|474.35|476.66|474.46|476.55|474.35|0
1639620420000|2021-12-16 02:07:00|476.33|474.13|476.66|474.46|476.66|474.46|476.33|474.13|0
1639620430000|2021-12-16 02:07:10|476.78|474.58|476.55|474.35|476.78|474.58|476.55|474.35|0
1639620440000|2021-12-16 02:07:20|476.78|474.58|476.78|474.58|476.78|474.58|476.78|474.58|0
1639620470000|2021-12-16 02:07:50|477|474.8|477|474.8|477|474.8|477|474.8|0
1639620490000|2021-12-16 02:08:10|476.89|474.69|477|474.8|477|474.8|476.78|474.58|0
1639620500000|2021-12-16 02:08:20|477.23|475.03|477|474.8|477.23|475.03|477|474.8|0
1639620510000|2021-12-16 02:08:30|477.11|474.91|477.23|475.03|477.23|475.03|477|474.8|0
1639620520000|2021-12-16 02:08:40|477|474.8|476.78|474.58|477|474.8|476.78|474.58|0
1639620530000|2021-12-16 02:08:50|477|474.8|477|474.8|477|474.8|477|474.8|0
1639620540000|2021-12-16 02:09:00|476.89|474.69|476.78|474.58|476.89|474.69|476.78|474.58|0
1639620550000|2021-12-16 02:09:10|476.89|474.69|477|474.8|477|474.8|476.78|474.58|0
1639620560000|2021-12-16 02:09:20|476.78|474.58|477|474.8|477|474.8|476.78|474.58|0
1639620580000|2021-12-16 02:09:40|476.78|474.58|476.78|474.58|476.78|474.58|476.78|474.58|0
1639620590000|2021-12-16 02:09:50|476.55|474.35|476.78|474.58|476.78|474.58|476.55|474.35|0
1639620600000|2021-12-16 02:10:00|476.66|474.46|476.55|474.35|476.66|474.46|476.55|474.35|0
1639620610000|2021-12-16 02:10:10|476.78|474.58|476.55|474.35|476.78|474.58|476.55|474.35|0
1639620640000|2021-12-16 02:10:40|476.43|474.23|476.78|474.58|476.78|474.58|476.43|474.23|0
1639620650000|2021-12-16 02:10:50|476.55|474.35|476.66|474.46|476.66|474.46|476.55|474.35|0
1639620660000|2021-12-16 02:11:00|476.55|474.35|476.78|474.58|476.78|474.58|476.55|474.35|0
1639620670000|2021-12-16 02:11:10|477.11|474.91|477.46|475.26|477.46|475.26|477.11|474.91|0
1639620680000|2021-12-16 02:11:20|477.34|475.14|477.34|475.14|477.34|475.14|477.23|475.03|0
1639620690000|2021-12-16 02:11:30|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1639620700000|2021-12-16 02:11:40|477.34|475.14|477.45|475.25|477.45|475.25|477.34|475.14|0
1639620710000|2021-12-16 02:11:50|477.34|475.14|477.34|475.14|477.45|475.25|477.34|475.14|0
1639620720000|2021-12-16 02:12:00|477.45|475.25|477|474.8|477.45|475.25|477|474.8|0
1639620740000|2021-12-16 02:12:20|476.78|474.58|476.55|474.35|476.78|474.58|476.55|474.35|0
1639620750000|2021-12-16 02:12:30|476.78|474.58|477.23|475.03|477.23|475.03|476.78|474.58|0
1639620770000|2021-12-16 02:12:50|477|474.8|477|474.8|477|474.8|477|474.8|0
1639620790000|2021-12-16 02:13:10|476.78|474.58|476.78|474.58|476.78|474.58|476.78|474.58|0
1639620800000|2021-12-16 02:13:20|476.88|474.68|477|474.8|477|474.8|476.88|474.68|0
1639620830000|2021-12-16 02:13:50|476.88|474.68|477|474.8|477|474.8|476.77|474.57|0
1639620850000|2021-12-16 02:14:10|477.23|475.03|477.23|475.03|477.23|475.03|477.23|475.03|0
1639620880000|2021-12-16 02:14:40|477.45|475.25|477.68|475.48|477.68|475.48|477.45|475.25|0
1639620890000|2021-12-16 02:14:50|477.91|475.71|477.91|475.71|477.91|475.71|477.91|475.71|0
1639620900000|2021-12-16 02:15:00|478.13|475.93|478.58|476.38|478.58|476.38|478.13|475.93|0
1639620910000|2021-12-16 02:15:10|478.81|476.61|478.58|476.38|479.04|476.84|478.58|476.38|0
1639620920000|2021-12-16 02:15:20|478.92|476.72|479.49|477.29|479.49|477.29|478.92|476.72|0
1639620930000|2021-12-16 02:15:30|479.72|477.52|480.05|477.85|480.17|477.97|479.72|477.52|0
1639620940000|2021-12-16 02:15:40|479.94|477.74|479.94|477.74|479.94|477.74|479.72|477.52|0
1639620960000|2021-12-16 02:16:00|480.17|477.97|480.17|477.97|480.17|477.97|480.05|477.85|0
1639620970000|2021-12-16 02:16:10|480.4|478.2|481.3|479.1|481.3|479.1|480.4|478.2|0
1639620980000|2021-12-16 02:16:20|481.53|479.33|481.3|479.1|481.53|479.33|481.3|479.1|0
1639620990000|2021-12-16 02:16:30|481.53|479.33|481.53|479.33|481.53|479.33|481.3|479.1|0
1639621000000|2021-12-16 02:16:40|481.3|479.1|481.53|479.33|481.53|479.33|481.08|478.88|0
1639621010000|2021-12-16 02:16:50|481.3|479.1|481.76|479.56|481.76|479.56|481.3|479.1|0
1639621020000|2021-12-16 02:17:00|481.53|479.33|481.53|479.33|481.53|479.33|481.3|479.1|0
1639621030000|2021-12-16 02:17:10|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1639621040000|2021-12-16 02:17:20|481.08|478.88|480.85|478.65|481.08|478.88|480.85|478.65|0
1639621050000|2021-12-16 02:17:30|481.08|478.88|481.08|478.88|481.08|478.88|481.08|478.88|0
1639621060000|2021-12-16 02:17:40|480.96|478.76|480.85|478.65|481.08|478.88|480.85|478.65|0
1639621070000|2021-12-16 02:17:50|480.96|478.76|481.08|478.88|481.08|478.88|480.96|478.76|0
1639621080000|2021-12-16 02:18:00|480.85|478.65|481.3|479.1|481.3|479.1|480.85|478.65|0
1639621090000|2021-12-16 02:18:10|481.18|478.98|481.3|479.1|481.41|479.21|481.18|478.98|0
1639621110000|2021-12-16 02:18:30|481.53|479.33|481.3|479.1|481.53|479.33|481.3|479.1|0
1639621120000|2021-12-16 02:18:40|481.53|479.33|481.3|479.1|481.53|479.33|481.3|479.1|0
1639621130000|2021-12-16 02:18:50|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1639621140000|2021-12-16 02:19:00|480.96|478.76|480.96|478.76|480.96|478.76|480.85|478.65|0
1639621150000|2021-12-16 02:19:10|480.85|478.65|481.07|478.87|481.07|478.87|480.85|478.65|0
1639621160000|2021-12-16 02:19:20|480.96|478.76|480.85|478.65|480.96|478.76|480.85|478.65|0
1639621180000|2021-12-16 02:19:40|480.62|478.42|480.62|478.42|480.62|478.42|480.62|478.42|0
1639621190000|2021-12-16 02:19:50|480.73|478.53|481.07|478.87|481.07|478.87|480.73|478.53|0
1639621200000|2021-12-16 02:20:00|480.96|478.76|481.3|479.1|481.3|479.1|480.85|478.65|0
1639621220000|2021-12-16 02:20:20|481.53|479.33|481.53|479.33|481.75|479.55|481.53|479.33|0
1639621230000|2021-12-16 02:20:30|481.75|479.55|481.53|479.33|481.75|479.55|481.53|479.33|0
1639621240000|2021-12-16 02:20:40|481.75|479.55|481.64|479.44|481.75|479.55|481.64|479.44|0
1639621250000|2021-12-16 02:20:50|481.53|479.33|481.41|479.21|481.53|479.33|481.41|479.21|0
1639621260000|2021-12-16 02:21:00|481.3|479.1|481.53|479.33|481.53|479.33|481.3|479.1|0
1639621270000|2021-12-16 02:21:10|481.3|479.1|481.07|478.87|481.3|479.1|481.07|478.87|0
1639621290000|2021-12-16 02:21:30|480.85|478.65|480.85|478.65|480.85|478.65|480.85|478.65|0
1639621300000|2021-12-16 02:21:40|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1639621310000|2021-12-16 02:21:50|480.85|478.65|480.85|478.65|480.85|478.65|480.85|478.65|0
1639621320000|2021-12-16 02:22:00|481.07|478.87|481.07|478.87|481.07|478.87|480.95|478.75|0
1639621390000|2021-12-16 02:23:10|481.3|479.1|481.3|479.1|481.53|479.33|481.3|479.1|0
1639621400000|2021-12-16 02:23:20|481.41|479.21|481.53|479.33|481.53|479.33|481.41|479.21|0
1639621410000|2021-12-16 02:23:30|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1639621430000|2021-12-16 02:23:50|481.07|478.87|481.3|479.1|481.3|479.1|481.07|478.87|0
1639621440000|2021-12-16 02:24:00|481.52|479.32|481.41|479.21|481.52|479.32|481.41|479.21|0
1639621450000|2021-12-16 02:24:10|481.3|479.1|481.52|479.32|481.52|479.32|481.3|479.1|0
1639621460000|2021-12-16 02:24:20|481.41|479.21|481.3|479.1|481.52|479.32|481.3|479.1|0
1639621470000|2021-12-16 02:24:30|481.52|479.32|481.3|479.1|481.52|479.32|481.3|479.1|0
1639621480000|2021-12-16 02:24:40|481.07|478.87|481.3|479.1|481.52|479.32|481.07|478.87|0
1639621500000|2021-12-16 02:25:00|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1639621510000|2021-12-16 02:25:10|480.84|478.64|480.84|478.64|480.84|478.64|480.73|478.53|0
1639621520000|2021-12-16 02:25:20|481.07|478.87|480.84|478.64|481.07|478.87|480.84|478.64|0
1639621530000|2021-12-16 02:25:30|481.07|478.87|480.84|478.64|481.07|478.87|480.84|478.64|0
1639621540000|2021-12-16 02:25:40|480.95|478.75|480.84|478.64|480.95|478.75|480.84|478.64|0
1639621550000|2021-12-16 02:25:50|480.95|478.75|481.07|478.87|481.07|478.87|480.84|478.64|0
1639621560000|2021-12-16 02:26:00|481.18|478.98|481.18|478.98|481.18|478.98|481.07|478.87|0
1639621570000|2021-12-16 02:26:10|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1639621580000|2021-12-16 02:26:20|481.18|478.98|481.18|478.98|481.18|478.98|481.07|478.87|0
1639621590000|2021-12-16 02:26:30|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1639621600000|2021-12-16 02:26:40|481.3|479.1|481.18|478.98|481.3|479.1|481.18|478.98|0
1639621610000|2021-12-16 02:26:50|481.07|478.87|481.3|479.1|481.3|479.1|481.07|478.87|0
1639621620000|2021-12-16 02:27:00|481.07|478.87|481.3|479.1|481.3|479.1|481.07|478.87|0
1639621640000|2021-12-16 02:27:20|481.18|478.98|481.3|479.1|481.3|479.1|481.18|478.98|0
1639621650000|2021-12-16 02:27:30|481.52|479.32|481.3|479.1|481.52|479.32|481.3|479.1|0
1639621660000|2021-12-16 02:27:40|481.18|478.98|481.3|479.1|481.3|479.1|481.18|478.98|0
1639621670000|2021-12-16 02:27:50|481.4|479.2|481.4|479.2|481.4|479.2|481.4|479.2|0
1639621680000|2021-12-16 02:28:00|481.3|479.1|481.07|478.87|481.3|479.1|481.07|478.87|0
1639621690000|2021-12-16 02:28:10|481.18|478.98|481.3|479.1|481.3|479.1|481.18|478.98|0
1639621700000|2021-12-16 02:28:20|481.18|478.98|481.07|478.87|481.18|478.98|481.07|478.87|0
1639621710000|2021-12-16 02:28:30|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1639621720000|2021-12-16 02:28:40|481.18|478.98|481.07|478.87|481.18|478.98|481.07|478.87|0
1639621730000|2021-12-16 02:28:50|480.84|478.64|480.84|478.64|480.84|478.64|480.84|478.64|0
1639621740000|2021-12-16 02:29:00|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1639621750000|2021-12-16 02:29:10|480.95|478.75|480.84|478.64|480.95|478.75|480.84|478.64|0
1639621780000|2021-12-16 02:29:40|480.72|478.52|481.07|478.87|481.07|478.87|480.72|478.52|0
1639621810000|2021-12-16 02:30:10|480.84|478.64|480.84|478.64|480.84|478.64|480.61|478.41|0
1639621820000|2021-12-16 02:30:20|480.72|478.52|480.72|478.52|480.72|478.52|480.72|478.52|0
1639621830000|2021-12-16 02:30:30|480.61|478.41|480.61|478.41|480.61|478.41|480.61|478.41|0
1639621840000|2021-12-16 02:30:40|480.84|478.64|480.84|478.64|480.84|478.64|480.84|478.64|0
1639621860000|2021-12-16 02:31:00|480.61|478.41|480.84|478.64|480.84|478.64|480.61|478.41|0
1639621870000|2021-12-16 02:31:10|480.61|478.41|480.84|478.64|480.84|478.64|480.61|478.41|0
1639621880000|2021-12-16 02:31:20|480.61|478.41|480.61|478.41|480.84|478.64|480.61|478.41|0
1639621890000|2021-12-16 02:31:30|480.39|478.19|480.27|478.07|480.39|478.19|480.27|478.07|0
1639621900000|2021-12-16 02:31:40|480.16|477.96|480.16|477.96|480.16|477.96|479.93|477.73|0
1639621910000|2021-12-16 02:31:50|480.39|478.19|480.39|478.19|480.39|478.19|480.39|478.19|0
1639621930000|2021-12-16 02:32:10|480.27|478.07|480.16|477.96|480.27|478.07|480.16|477.96|0
1639621940000|2021-12-16 02:32:20|480.39|478.19|480.39|478.19|480.61|478.41|480.39|478.19|0
1639621950000|2021-12-16 02:32:30|480.16|477.96|480.61|478.41|480.61|478.41|480.16|477.96|0
1639621970000|2021-12-16 02:32:50|480.49|478.29|480.61|478.41|480.61|478.41|480.49|478.29|0
1639622000000|2021-12-16 02:33:20|480.49|478.29|480.49|478.29|480.49|478.29|480.49|478.29|0
1639622010000|2021-12-16 02:33:30|480.39|478.19|480.39|478.19|480.39|478.19|480.39|478.19|0
1639622030000|2021-12-16 02:33:50|480.27|478.07|480.27|478.07|480.27|478.07|480.16|477.96|0
1639622040000|2021-12-16 02:34:00|480.16|477.96|480.16|477.96|480.16|477.96|480.16|477.96|0
1639622050000|2021-12-16 02:34:10|480.39|478.19|480.39|478.19|480.39|478.19|480.39|478.19|0
1639622060000|2021-12-16 02:34:20|480.27|478.07|480.16|477.96|480.27|478.07|480.16|477.96|0
1639622080000|2021-12-16 02:34:40|480.04|477.84|479.93|477.73|480.16|477.96|479.93|477.73|0
1639622090000|2021-12-16 02:34:50|479.71|477.51|479.71|477.51|479.71|477.51|479.71|477.51|0
1639622100000|2021-12-16 02:35:00|479.7|477.5|479.7|477.5|479.7|477.5|479.7|477.5|0
1639622110000|2021-12-16 02:35:10|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1639622120000|2021-12-16 02:35:20|479.81|477.61|479.7|477.5|479.81|477.61|479.7|477.5|0
1639622130000|2021-12-16 02:35:30|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1639622140000|2021-12-16 02:35:40|479.25|477.05|479.7|477.5|479.7|477.5|479.25|477.05|0
1639622150000|2021-12-16 02:35:50|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1639622170000|2021-12-16 02:36:10|479.25|477.05|479.25|477.05|479.25|477.05|479.25|477.05|0
1639622190000|2021-12-16 02:36:30|479.7|477.5|479.48|477.28|479.7|477.5|479.48|477.28|0
1639622200000|2021-12-16 02:36:40|479.7|477.5|479.7|477.5|479.7|477.5|479.7|477.5|0
1639622220000|2021-12-16 02:37:00|479.93|477.73|479.93|477.73|479.93|477.73|479.93|477.73|0
1639622230000|2021-12-16 02:37:10|479.7|477.5|479.48|477.28|479.7|477.5|479.48|477.28|0
1639622240000|2021-12-16 02:37:20|479.36|477.16|479.02|476.82|479.36|477.16|479.02|476.82|0
1639622250000|2021-12-16 02:37:30|479.25|477.05|479.25|477.05|479.25|477.05|479.02|476.82|0
1639622260000|2021-12-16 02:37:40|479.13|476.93|479.25|477.05|479.25|477.05|479.13|476.93|0
1639622270000|2021-12-16 02:37:50|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1639622280000|2021-12-16 02:38:00|479.7|477.5|479.93|477.73|479.93|477.73|479.7|477.5|0
1639622290000|2021-12-16 02:38:10|479.81|477.61|479.7|477.5|479.81|477.61|479.7|477.5|0
1639622300000|2021-12-16 02:38:20|479.59|477.39|479.25|477.05|479.59|477.39|479.25|477.05|0
1639622310000|2021-12-16 02:38:30|479.48|477.28|479.7|477.5|479.7|477.5|479.48|477.28|0
1639622330000|2021-12-16 02:38:50|479.48|477.28|479.48|477.28|479.48|477.28|479.48|477.28|0
1639622360000|2021-12-16 02:39:20|479.25|477.05|479.25|477.05|479.25|477.05|479.25|477.05|0
1639622390000|2021-12-16 02:39:50|479.48|477.28|479.48|477.28|479.48|477.28|479.36|477.16|0
1639622440000|2021-12-16 02:40:40|479.25|477.05|479.47|477.27|479.47|477.27|479.25|477.05|0
1639622450000|2021-12-16 02:40:50|479.25|477.05|479.36|477.16|479.47|477.27|479.25|477.05|0
1639622460000|2021-12-16 02:41:00|479.25|477.05|479.13|476.93|479.25|477.05|479.02|476.82|0
1639622470000|2021-12-16 02:41:10|479.25|477.05|479.02|476.82|479.25|477.05|479.02|476.82|0
1639622480000|2021-12-16 02:41:20|478.8|476.6|478.8|476.6|478.8|476.6|478.57|476.37|0
1639622490000|2021-12-16 02:41:30|479.02|476.82|479.02|476.82|479.02|476.82|478.8|476.6|0
1639622500000|2021-12-16 02:41:40|478.79|476.59|478.9|476.7|479.02|476.82|478.79|476.59|0
1639622510000|2021-12-16 02:41:50|479.02|476.82|479.13|476.93|479.13|476.93|479.02|476.82|0
1639622520000|2021-12-16 02:42:00|479.02|476.82|478.79|476.59|479.02|476.82|478.79|476.59|0
1639622530000|2021-12-16 02:42:10|478.57|476.37|478.57|476.37|478.57|476.37|478.57|476.37|0
1639622540000|2021-12-16 02:42:20|478.68|476.48|478.57|476.37|478.68|476.48|478.57|476.37|0
1639622560000|2021-12-16 02:42:40|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1639622570000|2021-12-16 02:42:50|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1639622580000|2021-12-16 02:43:00|478.9|476.7|478.79|476.59|478.9|476.7|478.79|476.59|0
1639622590000|2021-12-16 02:43:10|478.9|476.7|478.79|476.59|478.9|476.7|478.79|476.59|0
1639622610000|2021-12-16 02:43:30|479.02|476.82|479.02|476.82|479.02|476.82|478.79|476.59|0
1639622620000|2021-12-16 02:43:40|478.9|476.7|478.79|476.59|478.9|476.7|478.79|476.59|0
1639622630000|2021-12-16 02:43:50|478.57|476.37|478.57|476.37|478.57|476.37|478.57|476.37|0
1639622640000|2021-12-16 02:44:00|478.79|476.59|478.9|476.7|479.02|476.82|478.79|476.59|0
1639622650000|2021-12-16 02:44:10|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1639622660000|2021-12-16 02:44:20|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1639622670000|2021-12-16 02:44:30|479.13|476.93|479.25|477.05|479.25|477.05|479.13|476.93|0
1639622700000|2021-12-16 02:45:00|479.35|477.15|479.35|477.15|479.47|477.27|479.25|477.05|0
1639622710000|2021-12-16 02:45:10|479.47|477.27|479.47|477.27|479.7|477.5|479.47|477.27|0
1639622720000|2021-12-16 02:45:20|479.7|477.5|479.58|477.38|479.7|477.5|479.58|477.38|0
1639622730000|2021-12-16 02:45:30|479.47|477.27|479.7|477.5|479.7|477.5|479.47|477.27|0
1639622740000|2021-12-16 02:45:40|479.47|477.27|479.47|477.27|479.58|477.38|479.47|477.27|0
1639622750000|2021-12-16 02:45:50|479.58|477.38|479.58|477.38|479.58|477.38|479.58|477.38|0
1639622760000|2021-12-16 02:46:00|479.7|477.5|479.25|477.05|479.7|477.5|479.25|477.05|0
1639622770000|2021-12-16 02:46:10|479.02|476.82|479.25|477.05|479.25|477.05|479.02|476.82|0
1639622780000|2021-12-16 02:46:20|479.47|477.27|479.47|477.27|479.47|477.27|479.35|477.15|0
1639622790000|2021-12-16 02:46:30|479.7|477.5|479.7|477.5|479.81|477.61|479.7|477.5|0
1639622800000|2021-12-16 02:46:40|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1639622810000|2021-12-16 02:46:50|479.7|477.5|479.92|477.72|479.92|477.72|479.7|477.5|0
1639622820000|2021-12-16 02:47:00|480.15|477.95|480.15|477.95|480.15|477.95|480.15|477.95|0
1639622830000|2021-12-16 02:47:10|480.38|478.18|480.15|477.95|480.38|478.18|480.15|477.95|0
1639622840000|2021-12-16 02:47:20|480.03|477.83|479.92|477.72|480.03|477.83|479.92|477.72|0
1639622860000|2021-12-16 02:47:40|479.7|477.5|479.7|477.5|479.7|477.5|479.7|477.5|0
1639622880000|2021-12-16 02:48:00|479.47|477.27|478.79|476.59|479.47|477.27|478.79|476.59|0
1639622890000|2021-12-16 02:48:10|478.67|476.47|479.02|476.82|479.02|476.82|478.67|476.47|0
1639622900000|2021-12-16 02:48:20|478.79|476.59|479.02|476.82|479.02|476.82|478.56|476.36|0
1639622910000|2021-12-16 02:48:30|478.79|476.59|478.56|476.36|478.79|476.59|478.56|476.36|0
1639622920000|2021-12-16 02:48:40|478.79|476.59|478.56|476.36|478.79|476.59|478.56|476.36|0
1639622930000|2021-12-16 02:48:50|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1639622940000|2021-12-16 02:49:00|478.67|476.47|478.79|476.59|478.79|476.59|478.56|476.36|0
1639622950000|2021-12-16 02:49:10|478.9|476.7|478.9|476.7|478.9|476.7|478.9|476.7|0
1639622960000|2021-12-16 02:49:20|479.24|477.04|479.13|476.93|479.24|477.04|479.13|476.93|0
1639622970000|2021-12-16 02:49:30|479.02|476.82|478.9|476.7|479.02|476.82|478.9|476.7|0
1639622980000|2021-12-16 02:49:40|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1639623000000|2021-12-16 02:50:00|478.67|476.47|478.56|476.36|478.67|476.47|478.34|476.14|0
1639623010000|2021-12-16 02:50:10|478.34|476.14|478.56|476.36|478.56|476.36|478.34|476.14|0
1639623020000|2021-12-16 02:50:20|478.79|476.59|479.02|476.82|479.02|476.82|478.79|476.59|0
1639623030000|2021-12-16 02:50:30|478.9|476.7|479.02|476.82|479.02|476.82|478.9|476.7|0
1639623040000|2021-12-16 02:50:40|478.79|476.59|479.02|476.82|479.02|476.82|478.79|476.59|0
1639623050000|2021-12-16 02:50:50|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1639623060000|2021-12-16 02:51:00|479.12|476.92|479.24|477.04|479.24|477.04|479.02|476.82|0
1639623070000|2021-12-16 02:51:10|479.12|476.92|479.12|476.92|479.12|476.92|479.12|476.92|0
1639623080000|2021-12-16 02:51:20|479.24|477.04|479.47|477.27|479.47|477.27|479.24|477.04|0
1639623090000|2021-12-16 02:51:30|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1639623100000|2021-12-16 02:51:40|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1639623110000|2021-12-16 02:51:50|479.24|477.04|479.35|477.15|479.35|477.15|479.24|477.04|0
1639623120000|2021-12-16 02:52:00|479.24|477.04|479.12|476.92|479.24|477.04|479.02|476.82|0
1639623130000|2021-12-16 02:52:10|479.02|476.82|479.47|477.27|479.47|477.27|479.02|476.82|0
1639623160000|2021-12-16 02:52:40|479.35|477.15|479.47|477.27|479.47|477.27|479.35|477.15|0
1639623170000|2021-12-16 02:52:50|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1639623180000|2021-12-16 02:53:00|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1639623190000|2021-12-16 02:53:10|479.69|477.49|479.92|477.72|479.92|477.72|479.69|477.49|0
1639623210000|2021-12-16 02:53:30|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639623230000|2021-12-16 02:53:50|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1639623240000|2021-12-16 02:54:00|479.92|477.72|479.69|477.49|479.92|477.72|479.69|477.49|0
1639623250000|2021-12-16 02:54:10|479.47|477.27|479.69|477.49|479.69|477.49|479.47|477.27|0
1639623260000|2021-12-16 02:54:20|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639623290000|2021-12-16 02:54:50|479.8|477.6|479.47|477.27|479.8|477.6|479.47|477.27|0
1639623300000|2021-12-16 02:55:00|479.24|477.04|479.01|476.81|479.24|477.04|479.01|476.81|0
1639623310000|2021-12-16 02:55:10|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1639623320000|2021-12-16 02:55:20|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1639623330000|2021-12-16 02:55:30|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639623350000|2021-12-16 02:55:50|479.47|477.27|479.47|477.27|479.47|477.27|479.47|477.27|0
1639623360000|2021-12-16 02:56:00|479.24|477.04|479.47|477.27|479.47|477.27|479.24|477.04|0
1639623380000|2021-12-16 02:56:20|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639623390000|2021-12-16 02:56:30|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639623410000|2021-12-16 02:56:50|480.03|477.83|480.14|477.94|480.14|477.94|480.03|477.83|0
1639623420000|2021-12-16 02:57:00|479.92|477.72|480.03|477.83|480.14|477.94|479.92|477.72|0
1639623430000|2021-12-16 02:57:10|479.92|477.72|480.37|478.17|480.37|478.17|479.92|477.72|0
1639623440000|2021-12-16 02:57:20|480.25|478.05|480.14|477.94|480.25|478.05|480.14|477.94|0
1639623450000|2021-12-16 02:57:30|480.37|478.17|480.37|478.17|480.6|478.4|480.37|478.17|0
1639623460000|2021-12-16 02:57:40|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639623470000|2021-12-16 02:57:50|481.05|478.85|481.05|478.85|481.05|478.85|481.05|478.85|0
1639623500000|2021-12-16 02:58:20|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639623510000|2021-12-16 02:58:30|480.71|478.51|480.71|478.51|480.71|478.51|480.71|478.51|0
1639623520000|2021-12-16 02:58:40|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639623550000|2021-12-16 02:59:10|480.71|478.51|480.82|478.62|480.82|478.62|480.71|478.51|0
1639623560000|2021-12-16 02:59:20|480.6|478.4|480.6|478.4|480.82|478.62|480.6|478.4|0
1639623570000|2021-12-16 02:59:30|480.82|478.62|480.6|478.4|480.82|478.62|480.6|478.4|0
1639623580000|2021-12-16 02:59:40|480.37|478.17|480.37|478.17|480.37|478.17|480.37|478.17|0
1639623590000|2021-12-16 02:59:50|480.25|478.05|480.37|478.17|480.37|478.17|480.25|478.05|0
1639623600000|2021-12-16 03:00:00|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639623610000|2021-12-16 03:00:10|480.03|477.83|479.69|477.49|480.03|477.83|479.69|477.49|0
1639623620000|2021-12-16 03:00:20|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639623630000|2021-12-16 03:00:30|479.8|477.6|479.8|477.6|479.92|477.72|479.8|477.6|0
1639623640000|2021-12-16 03:00:40|479.92|477.72|479.92|477.72|479.92|477.72|479.92|477.72|0
1639623650000|2021-12-16 03:00:50|480.14|477.94|480.14|477.94|480.14|477.94|480.02|477.82|0
1639623660000|2021-12-16 03:01:00|480.02|477.82|479.92|477.72|480.14|477.94|479.92|477.72|0
1639623670000|2021-12-16 03:01:10|480.14|477.94|480.37|478.17|480.37|478.17|480.14|477.94|0
1639623680000|2021-12-16 03:01:20|480.14|477.94|480.37|478.17|480.37|478.17|480.14|477.94|0
1639623690000|2021-12-16 03:01:30|480.14|477.94|480.37|478.17|480.37|478.17|480.14|477.94|0
1639623700000|2021-12-16 03:01:40|480.25|478.05|480.37|478.17|480.37|478.17|480.25|478.05|0
1639623720000|2021-12-16 03:02:00|480.6|478.4|480.37|478.17|480.6|478.4|480.37|478.17|0
1639623730000|2021-12-16 03:02:10|480.14|477.94|480.14|477.94|480.14|477.94|480.14|477.94|0
1639623750000|2021-12-16 03:02:30|479.91|477.71|480.14|477.94|480.14|477.94|479.91|477.71|0
1639623760000|2021-12-16 03:02:40|480.02|477.82|480.02|477.82|480.02|477.82|479.91|477.71|0
1639623770000|2021-12-16 03:02:50|480.14|477.94|480.14|477.94|480.14|477.94|480.14|477.94|0
1639623780000|2021-12-16 03:03:00|480.02|477.82|479.91|477.71|480.02|477.82|479.91|477.71|0
1639623820000|2021-12-16 03:03:40|479.69|477.49|479.69|477.49|479.69|477.49|479.69|477.49|0
1639623840000|2021-12-16 03:04:00|479.91|477.71|480.14|477.94|480.14|477.94|479.91|477.71|0
1639623860000|2021-12-16 03:04:20|480.37|478.17|480.37|478.17|480.37|478.17|480.37|478.17|0
1639623870000|2021-12-16 03:04:30|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639623880000|2021-12-16 03:04:40|480.14|477.94|480.14|477.94|480.14|477.94|480.14|477.94|0
1639623900000|2021-12-16 03:05:00|480.02|477.82|480.02|477.82|480.02|477.82|479.91|477.71|0
1639623910000|2021-12-16 03:05:10|479.91|477.71|480.14|477.94|480.14|477.94|479.91|477.71|0
1639623920000|2021-12-16 03:05:20|480.02|477.82|480.14|477.94|480.14|477.94|480.02|477.82|0
1639623930000|2021-12-16 03:05:30|480.37|478.17|480.37|478.17|480.37|478.17|480.37|478.17|0
1639623940000|2021-12-16 03:05:40|480.25|478.05|480.37|478.17|480.37|478.17|480.25|478.05|0
1639623950000|2021-12-16 03:05:50|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639623960000|2021-12-16 03:06:00|480.37|478.17|480.14|477.94|480.37|478.17|480.14|477.94|0
1639623970000|2021-12-16 03:06:10|480.02|477.82|480.14|477.94|480.14|477.94|480.02|477.82|0
1639623980000|2021-12-16 03:06:20|480.25|478.05|480.25|478.05|480.25|478.05|480.25|478.05|0
1639623990000|2021-12-16 03:06:30|480.14|477.94|480.25|478.05|480.25|478.05|480.14|477.94|0
1639624000000|2021-12-16 03:06:40|480.37|478.17|480.37|478.17|480.37|478.17|480.37|478.17|0
1639624020000|2021-12-16 03:07:00|480.59|478.39|480.37|478.17|480.59|478.39|480.37|478.17|0
1639624030000|2021-12-16 03:07:10|480.47|478.27|480.47|478.27|480.59|478.39|480.47|478.27|0
1639624040000|2021-12-16 03:07:20|480.37|478.17|480.37|478.17|480.37|478.17|480.37|478.17|0
1639624060000|2021-12-16 03:07:40|480.47|478.27|480.59|478.39|480.59|478.39|480.47|478.27|0
1639624070000|2021-12-16 03:07:50|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639624110000|2021-12-16 03:08:30|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1639624120000|2021-12-16 03:08:40|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639624140000|2021-12-16 03:09:00|480.93|478.73|480.82|478.62|480.93|478.73|480.82|478.62|0
1639624150000|2021-12-16 03:09:10|481.04|478.84|480.93|478.73|481.04|478.84|480.82|478.62|0
1639624160000|2021-12-16 03:09:20|480.82|478.62|481.04|478.84|481.04|478.84|480.82|478.62|0
1639624170000|2021-12-16 03:09:30|481.15|478.95|481.27|479.07|481.27|479.07|481.15|478.95|0
1639624180000|2021-12-16 03:09:40|481.15|478.95|481.27|479.07|481.27|479.07|481.15|478.95|0
1639624190000|2021-12-16 03:09:50|481.5|479.3|481.5|479.3|481.5|479.3|481.5|479.3|0
1639624200000|2021-12-16 03:10:00|481.72|479.52|481.72|479.52|481.72|479.52|481.72|479.52|0
1639624220000|2021-12-16 03:10:20|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1639624230000|2021-12-16 03:10:30|481.72|479.52|481.83|479.63|481.83|479.63|481.72|479.52|0
1639624240000|2021-12-16 03:10:40|481.72|479.52|481.5|479.3|481.72|479.52|481.5|479.3|0
1639624250000|2021-12-16 03:10:50|481.61|479.41|481.5|479.3|481.61|479.41|481.5|479.3|0
1639624260000|2021-12-16 03:11:00|481.27|479.07|481.27|479.07|481.27|479.07|481.27|479.07|0
1639624270000|2021-12-16 03:11:10|481.04|478.84|481.15|478.95|481.15|478.95|481.04|478.84|0
1639624280000|2021-12-16 03:11:20|481.27|479.07|481.27|479.07|481.27|479.07|481.27|479.07|0
1639624290000|2021-12-16 03:11:30|481.15|478.95|481.27|479.07|481.27|479.07|481.15|478.95|0
1639624300000|2021-12-16 03:11:40|481.15|478.95|480.82|478.62|481.15|478.95|480.82|478.62|0
1639624310000|2021-12-16 03:11:50|480.92|478.72|481.04|478.84|481.04|478.84|480.92|478.72|0
1639624320000|2021-12-16 03:12:00|480.82|478.62|480.82|478.62|480.82|478.62|480.82|478.62|0
1639624350000|2021-12-16 03:12:30|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1639624370000|2021-12-16 03:12:50|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1639624380000|2021-12-16 03:13:00|480.59|478.39|480.59|478.39|480.59|478.39|480.47|478.27|0
1639624390000|2021-12-16 03:13:10|480.47|478.27|480.59|478.39|480.59|478.39|480.36|478.16|0
1639624400000|2021-12-16 03:13:20|480.47|478.27|480.36|478.16|480.47|478.27|480.36|478.16|0
1639624410000|2021-12-16 03:13:30|480.24|478.04|480.13|477.93|480.24|478.04|480.13|477.93|0
1639624420000|2021-12-16 03:13:40|479.91|477.71|480.13|477.93|480.13|477.93|479.91|477.71|0
1639624430000|2021-12-16 03:13:50|480.36|478.16|480.36|478.16|480.36|478.16|480.24|478.04|0
1639624440000|2021-12-16 03:14:00|480.59|478.39|481.27|479.07|481.27|479.07|480.59|478.39|0
1639624450000|2021-12-16 03:14:10|481.04|478.84|480.81|478.61|481.04|478.84|480.81|478.61|0
1639624470000|2021-12-16 03:14:30|480.59|478.39|480.81|478.61|480.81|478.61|480.59|478.39|0
1639624480000|2021-12-16 03:14:40|480.7|478.5|480.7|478.5|480.7|478.5|480.59|478.39|0
1639624490000|2021-12-16 03:14:50|480.59|478.39|480.36|478.16|480.59|478.39|480.36|478.16|0
1639624500000|2021-12-16 03:15:00|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1639624510000|2021-12-16 03:15:10|481.04|478.84|481.04|478.84|481.04|478.84|481.04|478.84|0
1639624520000|2021-12-16 03:15:20|480.92|478.72|481.04|478.84|481.04|478.84|480.92|478.72|0
1639624540000|2021-12-16 03:15:40|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1639624550000|2021-12-16 03:15:50|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1639624560000|2021-12-16 03:16:00|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639624570000|2021-12-16 03:16:10|480.13|477.93|480.13|477.93|480.13|477.93|480.13|477.93|0
1639624580000|2021-12-16 03:16:20|480.36|478.16|480.36|478.16|480.36|478.16|480.24|478.04|0
1639624590000|2021-12-16 03:16:30|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1639624600000|2021-12-16 03:16:40|480.36|478.16|480.13|477.93|480.36|478.16|480.13|477.93|0
1639624610000|2021-12-16 03:16:50|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639624620000|2021-12-16 03:17:00|480.59|478.39|480.36|478.16|480.59|478.39|480.36|478.16|0
1639624640000|2021-12-16 03:17:20|480.59|478.39|480.59|478.39|480.59|478.39|480.59|478.39|0
1639624650000|2021-12-16 03:17:30|480.69|478.49|480.69|478.49|480.81|478.61|480.69|478.49|0
1639624660000|2021-12-16 03:17:40|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1639624680000|2021-12-16 03:18:00|481.04|478.84|480.92|478.72|481.04|478.84|480.92|478.72|0
1639624690000|2021-12-16 03:18:10|481.04|478.84|480.81|478.61|481.04|478.84|480.81|478.61|0
1639624720000|2021-12-16 03:18:40|480.59|478.39|480.69|478.49|480.69|478.49|480.59|478.39|0
1639624730000|2021-12-16 03:18:50|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639624740000|2021-12-16 03:19:00|480.47|478.27|480.47|478.27|480.58|478.38|480.47|478.27|0
1639624750000|2021-12-16 03:19:10|480.58|478.38|480.47|478.27|480.58|478.38|480.47|478.27|0
1639624760000|2021-12-16 03:19:20|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639624770000|2021-12-16 03:19:30|480.47|478.27|480.58|478.38|480.58|478.38|480.47|478.27|0
1639624790000|2021-12-16 03:19:50|480.36|478.16|480.69|478.49|480.69|478.49|480.36|478.16|0
1639624800000|2021-12-16 03:20:00|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639624810000|2021-12-16 03:20:10|480.47|478.27|480.36|478.16|480.47|478.27|480.36|478.16|0
1639624820000|2021-12-16 03:20:20|480.47|478.27|480.47|478.27|480.58|478.38|480.47|478.27|0
1639624830000|2021-12-16 03:20:30|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639624840000|2021-12-16 03:20:40|480.36|478.16|480.36|478.16|480.36|478.16|480.36|478.16|0
1639624850000|2021-12-16 03:20:50|480.47|478.27|480.58|478.38|480.58|478.38|480.47|478.27|0
1639624860000|2021-12-16 03:21:00|480.36|478.16|480.47|478.27|480.58|478.38|480.36|478.16|0
1639624870000|2021-12-16 03:21:10|480.58|478.38|480.81|478.61|480.81|478.61|480.58|478.38|0
1639624880000|2021-12-16 03:21:20|481.04|478.84|480.81|478.61|481.04|478.84|480.81|478.61|0
1639624900000|2021-12-16 03:21:40|481.04|478.84|480.81|478.61|481.04|478.84|480.81|478.61|0
1639624920000|2021-12-16 03:22:00|480.92|478.72|480.81|478.61|480.92|478.72|480.81|478.61|0
1639624930000|2021-12-16 03:22:10|480.58|478.38|480.81|478.61|480.81|478.61|480.58|478.38|0
1639624950000|2021-12-16 03:22:30|480.58|478.38|481.04|478.84|481.04|478.84|480.58|478.38|0
1639624970000|2021-12-16 03:22:50|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1639624980000|2021-12-16 03:23:00|480.81|478.61|481.49|479.29|481.49|479.29|480.81|478.61|0
1639624990000|2021-12-16 03:23:10|481.26|479.06|481.04|478.84|481.26|479.06|481.04|478.84|0
1639625010000|2021-12-16 03:23:30|480.92|478.72|481.04|478.84|481.04|478.84|480.92|478.72|0
1639625040000|2021-12-16 03:24:00|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1639625050000|2021-12-16 03:24:10|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639625060000|2021-12-16 03:24:20|480.81|478.61|480.81|478.61|480.81|478.61|480.81|478.61|0
1639625070000|2021-12-16 03:24:30|480.58|478.38|480.35|478.15|480.58|478.38|480.35|478.15|0
1639625080000|2021-12-16 03:24:40|480.46|478.26|480.58|478.38|480.58|478.38|480.46|478.26|0
1639625090000|2021-12-16 03:24:50|480.46|478.26|480.58|478.38|480.58|478.38|480.46|478.26|0
1639625110000|2021-12-16 03:25:10|480.69|478.49|480.81|478.61|480.81|478.61|480.69|478.49|0
1639625120000|2021-12-16 03:25:20|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639625130000|2021-12-16 03:25:30|480.35|478.15|480.35|478.15|480.35|478.15|480.35|478.15|0
1639625140000|2021-12-16 03:25:40|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1639625150000|2021-12-16 03:25:50|480.35|478.15|480.35|478.15|480.35|478.15|480.35|478.15|0
1639625160000|2021-12-16 03:26:00|480.46|478.26|480.35|478.15|480.46|478.26|480.35|478.15|0
1639625190000|2021-12-16 03:26:30|480.13|477.93|480.13|477.93|480.13|477.93|480.13|477.93|0
1639625200000|2021-12-16 03:26:40|480.01|477.81|479.9|477.7|480.01|477.81|479.9|477.7|0
1639625210000|2021-12-16 03:26:50|479.78|477.58|479.67|477.47|479.78|477.58|479.67|477.47|0
1639625220000|2021-12-16 03:27:00|479.45|477.25|479.45|477.25|479.45|477.25|479.45|477.25|0
1639625230000|2021-12-16 03:27:10|479.67|477.47|479.67|477.47|479.67|477.47|479.45|477.25|0
1639625240000|2021-12-16 03:27:20|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1639625250000|2021-12-16 03:27:30|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639625260000|2021-12-16 03:27:40|479.45|477.25|479.67|477.47|479.67|477.47|479.45|477.25|0
1639625270000|2021-12-16 03:27:50|479.78|477.58|479.78|477.58|479.78|477.58|479.67|477.47|0
1639625280000|2021-12-16 03:28:00|479.9|477.7|479.9|477.7|479.9|477.7|479.9|477.7|0
1639625300000|2021-12-16 03:28:20|479.67|477.47|479.45|477.25|479.67|477.47|479.45|477.25|0
1639625310000|2021-12-16 03:28:30|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1639625330000|2021-12-16 03:28:50|479.9|477.7|479.9|477.7|479.9|477.7|479.67|477.47|0
1639625360000|2021-12-16 03:29:20|479.78|477.58|479.9|477.7|479.9|477.7|479.78|477.58|0
1639625370000|2021-12-16 03:29:30|480.13|477.93|480.13|477.93|480.13|477.93|480.13|477.93|0
1639625390000|2021-12-16 03:29:50|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1639625400000|2021-12-16 03:30:00|479.9|477.7|479.9|477.7|479.9|477.7|479.9|477.7|0
1639625420000|2021-12-16 03:30:20|480.12|477.92|479.9|477.7|480.12|477.92|479.9|477.7|0
1639625430000|2021-12-16 03:30:30|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1639625440000|2021-12-16 03:30:40|479.9|477.7|480.01|477.81|480.01|477.81|479.9|477.7|0
1639625450000|2021-12-16 03:30:50|479.9|477.7|479.9|477.7|479.9|477.7|479.67|477.47|0
1639625460000|2021-12-16 03:31:00|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1639625480000|2021-12-16 03:31:20|480.35|478.15|480.58|478.38|480.58|478.38|480.35|478.15|0
1639625490000|2021-12-16 03:31:30|480.8|478.6|480.8|478.6|480.8|478.6|480.69|478.49|0
1639625500000|2021-12-16 03:31:40|481.03|478.83|480.8|478.6|481.03|478.83|480.8|478.6|0
1639625510000|2021-12-16 03:31:50|481.03|478.83|481.03|478.83|481.03|478.83|481.03|478.83|0
1639625520000|2021-12-16 03:32:00|481.26|479.06|481.26|479.06|481.48|479.28|481.26|479.06|0
1639625580000|2021-12-16 03:33:00|481.14|478.94|481.03|478.83|481.14|478.94|481.03|478.83|0
1639625590000|2021-12-16 03:33:10|481.26|479.06|481.26|479.06|481.26|479.06|481.26|479.06|0
1639625600000|2021-12-16 03:33:20|481.37|479.17|481.48|479.28|481.48|479.28|481.37|479.17|0
1639625610000|2021-12-16 03:33:30|481.37|479.17|481.48|479.28|481.48|479.28|481.37|479.17|0
1639625640000|2021-12-16 03:34:00|481.36|479.16|481.26|479.06|481.36|479.16|481.26|479.06|0
1639625650000|2021-12-16 03:34:10|481.03|478.83|481.03|478.83|481.26|479.06|481.03|478.83|0
1639625680000|2021-12-16 03:34:40|480.8|478.6|480.8|478.6|480.8|478.6|480.8|478.6|0
1639625700000|2021-12-16 03:35:00|481.26|479.06|481.26|479.06|481.26|479.06|481.26|479.06|0
1639625710000|2021-12-16 03:35:10|481.14|478.94|481.26|479.06|481.26|479.06|481.14|478.94|0
1639625750000|2021-12-16 03:35:50|481.25|479.05|481.25|479.05|481.25|479.05|481.25|479.05|0
1639625780000|2021-12-16 03:36:20|481.48|479.28|481.59|479.39|481.59|479.39|481.48|479.28|0
1639625790000|2021-12-16 03:36:30|481.71|479.51|481.71|479.51|481.71|479.51|481.71|479.51|0
1639625800000|2021-12-16 03:36:40|481.48|479.28|481.48|479.28|481.48|479.28|481.48|479.28|0
1639625810000|2021-12-16 03:36:50|481.71|479.51|481.71|479.51|481.71|479.51|481.71|479.51|0
1639625820000|2021-12-16 03:37:00|481.48|479.28|481.71|479.51|481.71|479.51|481.48|479.28|0
1639625830000|2021-12-16 03:37:10|481.59|479.39|481.71|479.51|481.71|479.51|481.48|479.28|0
1639625870000|2021-12-16 03:37:50|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1639625880000|2021-12-16 03:38:00|481.48|479.28|481.25|479.05|481.48|479.28|481.25|479.05|0
1639625890000|2021-12-16 03:38:10|481.03|478.83|481.03|478.83|481.03|478.83|481.03|478.83|0
1639625900000|2021-12-16 03:38:20|481.25|479.05|481.25|479.05|481.25|479.05|481.25|479.05|0
1639625910000|2021-12-16 03:38:30|481.48|479.28|481.71|479.51|481.71|479.51|481.48|479.28|0
1639625920000|2021-12-16 03:38:40|481.59|479.39|481.48|479.28|481.71|479.51|481.48|479.28|0
1639625930000|2021-12-16 03:38:50|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1639625940000|2021-12-16 03:39:00|481.48|479.28|481.48|479.28|481.59|479.39|481.48|479.28|0
1639625950000|2021-12-16 03:39:10|481.59|479.39|482.16|479.96|482.16|479.96|481.59|479.39|0
1639625960000|2021-12-16 03:39:20|482.39|480.19|482.39|480.19|482.39|480.19|482.16|479.96|0
1639625970000|2021-12-16 03:39:30|483.07|480.87|483.07|480.87|483.07|480.87|482.95|480.75|0
1639625980000|2021-12-16 03:39:40|482.84|480.64|482.61|480.41|482.84|480.64|482.61|480.41|0
1639625990000|2021-12-16 03:39:50|482.39|480.19|482.39|480.19|482.39|480.19|482.39|480.19|0
1639626000000|2021-12-16 03:40:00|482.16|479.96|481.93|479.73|482.16|479.96|481.93|479.73|0
1639626020000|2021-12-16 03:40:20|481.81|479.61|481.93|479.73|481.93|479.73|481.81|479.61|0
1639626040000|2021-12-16 03:40:40|482.16|479.96|481.93|479.73|482.16|479.96|481.93|479.73|0
1639626070000|2021-12-16 03:41:10|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1639626080000|2021-12-16 03:41:20|481.93|479.73|481.93|479.73|481.93|479.73|481.93|479.73|0
1639626090000|2021-12-16 03:41:30|481.71|479.51|481.93|479.73|481.93|479.73|481.71|479.51|0
1639626110000|2021-12-16 03:41:50|481.81|479.61|481.93|479.73|481.93|479.73|481.81|479.61|0
1639626120000|2021-12-16 03:42:00|481.81|479.61|481.93|479.73|481.93|479.73|481.81|479.61|0
1639626140000|2021-12-16 03:42:20|481.7|479.5|481.7|479.5|481.81|479.61|481.7|479.5|0
1639626150000|2021-12-16 03:42:30|481.93|479.73|481.93|479.73|481.93|479.73|481.93|479.73|0
1639626170000|2021-12-16 03:42:50|482.16|479.96|481.93|479.73|482.16|479.96|481.93|479.73|0
1639626190000|2021-12-16 03:43:10|482.16|479.96|481.93|479.73|482.16|479.96|481.93|479.73|0
1639626200000|2021-12-16 03:43:20|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626220000|2021-12-16 03:43:40|482.16|479.96|482.16|479.96|482.16|479.96|482.16|479.96|0
1639626230000|2021-12-16 03:43:50|481.93|479.73|481.93|479.73|481.93|479.73|481.93|479.73|0
1639626240000|2021-12-16 03:44:00|481.81|479.61|481.81|479.61|481.81|479.61|481.7|479.5|0
1639626250000|2021-12-16 03:44:10|481.93|479.73|481.93|479.73|481.93|479.73|481.93|479.73|0
1639626280000|2021-12-16 03:44:40|481.7|479.5|481.93|479.73|481.93|479.73|481.7|479.5|0
1639626290000|2021-12-16 03:44:50|481.81|479.61|481.93|479.73|481.93|479.73|481.81|479.61|0
1639626300000|2021-12-16 03:45:00|481.7|479.5|481.7|479.5|481.7|479.5|481.7|479.5|0
1639626310000|2021-12-16 03:45:10|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1639626320000|2021-12-16 03:45:20|481.93|479.73|481.93|479.73|481.93|479.73|481.93|479.73|0
1639626330000|2021-12-16 03:45:30|481.7|479.5|481.7|479.5|481.7|479.5|481.7|479.5|0
1639626370000|2021-12-16 03:46:10|481.93|479.73|482.16|479.96|482.16|479.96|481.93|479.73|0
1639626390000|2021-12-16 03:46:30|482.38|480.18|482.61|480.41|482.61|480.41|482.38|480.18|0
1639626410000|2021-12-16 03:46:50|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626420000|2021-12-16 03:47:00|482.16|479.96|482.16|479.96|482.16|479.96|482.16|479.96|0
1639626440000|2021-12-16 03:47:20|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626450000|2021-12-16 03:47:30|482.16|479.96|482.16|479.96|482.16|479.96|482.16|479.96|0
1639626460000|2021-12-16 03:47:40|482.26|480.06|482.26|480.06|482.38|480.18|482.26|480.06|0
1639626470000|2021-12-16 03:47:50|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626500000|2021-12-16 03:48:20|482.61|480.41|482.61|480.41|482.61|480.41|482.61|480.41|0
1639626530000|2021-12-16 03:48:50|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626540000|2021-12-16 03:49:00|482.61|480.41|482.61|480.41|482.61|480.41|482.61|480.41|0
1639626550000|2021-12-16 03:49:10|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626610000|2021-12-16 03:50:10|482.61|480.41|482.61|480.41|482.61|480.41|482.61|480.41|0
1639626620000|2021-12-16 03:50:20|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1639626650000|2021-12-16 03:50:50|482.49|480.29|482.49|480.29|482.49|480.29|482.49|480.29|0
1639626660000|2021-12-16 03:51:00|482.38|480.18|482.61|480.41|482.61|480.41|482.38|480.18|0
1639626680000|2021-12-16 03:51:20|482.49|480.29|482.61|480.41|482.61|480.41|482.49|480.29|0
1639626690000|2021-12-16 03:51:30|482.49|480.29|482.61|480.41|482.61|480.41|482.49|480.29|0
1639626700000|2021-12-16 03:51:40|482.38|480.18|482.49|480.29|482.49|480.29|482.38|480.18|0
1639626710000|2021-12-16 03:51:50|482.61|480.41|482.61|480.41|482.61|480.41|482.61|480.41|0
1639626730000|2021-12-16 03:52:10|482.49|480.29|482.38|480.18|482.49|480.29|482.38|480.18|0
1639626740000|2021-12-16 03:52:20|482.61|480.41|482.61|480.41|482.61|480.41|482.61|480.41|0
1639626750000|2021-12-16 03:52:30|482.83|480.63|482.83|480.63|482.83|480.63|482.83|480.63|0
1639626760000|2021-12-16 03:52:40|483.06|480.86|482.83|480.63|483.06|480.86|482.83|480.63|0
1639626770000|2021-12-16 03:52:50|482.71|480.51|482.71|480.51|482.71|480.51|482.71|480.51|0
1639626780000|2021-12-16 03:53:00|482.61|480.41|482.38|480.18|482.61|480.41|482.38|480.18|0
1639626790000|2021-12-16 03:53:10|482.15|479.95|482.15|479.95|482.15|479.95|482.15|479.95|0
1639626800000|2021-12-16 03:53:20|482.26|480.06|482.15|479.95|482.38|480.18|482.15|479.95|0
1639626840000|2021-12-16 03:54:00|482.03|479.83|481.92|479.72|482.03|479.83|481.92|479.72|0
1639626890000|2021-12-16 03:54:50|481.81|479.61|481.7|479.5|481.81|479.61|481.7|479.5|0
1639626900000|2021-12-16 03:55:00|481.81|479.61|481.92|479.72|481.92|479.72|481.81|479.61|0
1639626910000|2021-12-16 03:55:10|481.7|479.5|481.7|479.5|481.7|479.5|481.7|479.5|0
1639626920000|2021-12-16 03:55:20|481.92|479.72|481.7|479.5|481.92|479.72|481.7|479.5|0
1639626930000|2021-12-16 03:55:30|481.81|479.61|481.7|479.5|481.81|479.61|481.7|479.5|0
1639626950000|2021-12-16 03:55:50|481.81|479.61|481.92|479.72|481.92|479.72|481.81|479.61|0
1639626960000|2021-12-16 03:56:00|481.7|479.5|481.7|479.5|481.81|479.61|481.7|479.5|0
1639626970000|2021-12-16 03:56:10|482.15|479.95|482.38|480.18|482.38|480.18|482.15|479.95|0
1639627000000|2021-12-16 03:56:40|482.6|480.4|482.38|480.18|482.6|480.4|482.38|480.18|0
1639627010000|2021-12-16 03:56:50|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1639627020000|2021-12-16 03:57:00|482.49|480.29|482.38|480.18|482.49|480.29|482.38|480.18|0
1639627040000|2021-12-16 03:57:20|482.49|480.29|482.6|480.4|482.6|480.4|482.49|480.29|0
1639627060000|2021-12-16 03:57:40|482.49|480.29|482.6|480.4|482.6|480.4|482.49|480.29|0
1639627070000|2021-12-16 03:57:50|482.48|480.28|483.06|480.86|483.06|480.86|482.48|480.28|0
1639627080000|2021-12-16 03:58:00|482.83|480.63|482.83|480.63|482.83|480.63|482.83|480.63|0
1639627120000|2021-12-16 03:58:40|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1639627130000|2021-12-16 03:58:50|482.71|480.51|482.6|480.4|482.71|480.51|482.6|480.4|0
1639627150000|2021-12-16 03:59:10|482.71|480.51|482.71|480.51|482.71|480.51|482.71|480.51|0
1639627160000|2021-12-16 03:59:20|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1639627170000|2021-12-16 03:59:30|482.38|480.18|482.37|480.17|482.38|480.18|482.37|480.17|0
1639627200000|2021-12-16 04:00:00|483.06|480.86|483.06|480.86|483.06|480.86|483.06|480.86|0
1639627210000|2021-12-16 04:00:10|482.83|480.63|482.83|480.63|482.83|480.63|482.83|480.63|0
1639627220000|2021-12-16 04:00:20|482.6|480.4|482.83|480.63|482.83|480.63|482.6|480.4|0
1639627240000|2021-12-16 04:00:40|482.94|480.74|482.94|480.74|482.94|480.74|482.94|480.74|0
1639627250000|2021-12-16 04:00:50|483.06|480.86|483.06|480.86|483.06|480.86|483.06|480.86|0
1639627260000|2021-12-16 04:01:00|483.05|480.85|483.05|480.85|483.05|480.85|483.05|480.85|0
1639627300000|2021-12-16 04:01:40|482.83|480.63|482.83|480.63|482.83|480.63|482.83|480.63|0
1639627310000|2021-12-16 04:01:50|483.05|480.85|483.05|480.85|483.05|480.85|482.83|480.63|0
1639627320000|2021-12-16 04:02:00|482.83|480.63|483.05|480.85|483.28|481.08|482.83|480.63|0
1639627350000|2021-12-16 04:02:30|483.51|481.31|483.28|481.08|483.51|481.31|483.28|481.08|0
1639627380000|2021-12-16 04:03:00|484.42|482.22|483.96|481.76|484.42|482.22|483.96|481.76|0
1639627390000|2021-12-16 04:03:10|484.19|481.99|483.96|481.76|484.19|481.99|483.96|481.76|0
1639627400000|2021-12-16 04:03:20|483.73|481.53|484.19|481.99|484.19|481.99|483.73|481.53|0
1639627410000|2021-12-16 04:03:30|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1639627430000|2021-12-16 04:03:50|483.47|481.27|483.25|481.05|483.47|481.27|483.25|481.05|0
1639627440000|2021-12-16 04:04:00|483.13|480.93|483.13|480.93|483.13|480.93|483.13|480.93|0
1639627450000|2021-12-16 04:04:10|483.25|481.05|483.25|481.05|483.25|481.05|483.25|481.05|0
1639627460000|2021-12-16 04:04:20|483.13|480.93|483.02|480.82|483.25|481.05|483.02|480.82|0
1639627520000|2021-12-16 04:05:20|482.79|480.59|482.79|480.59|482.79|480.59|482.79|480.59|0
1639627530000|2021-12-16 04:05:30|483.02|480.82|483.02|480.82|483.02|480.82|483.02|480.82|0
1639627550000|2021-12-16 04:05:50|482.79|480.59|482.9|480.7|482.9|480.7|482.79|480.59|0
1639627560000|2021-12-16 04:06:00|483.02|480.82|483.93|481.73|483.93|481.73|483.02|480.82|0
1639627570000|2021-12-16 04:06:10|483.7|481.5|484.16|481.96|484.16|481.96|483.7|481.5|0
1639627580000|2021-12-16 04:06:20|483.93|481.73|484.16|481.96|484.16|481.96|483.93|481.73|0
1639627590000|2021-12-16 04:06:30|483.93|481.73|484.16|481.96|484.16|481.96|483.93|481.73|0
1639627600000|2021-12-16 04:06:40|483.93|481.73|483.93|481.73|483.93|481.73|483.93|481.73|0
1639627610000|2021-12-16 04:06:50|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1639627620000|2021-12-16 04:07:00|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1639627630000|2021-12-16 04:07:10|484.26|482.06|484.26|482.06|484.26|482.06|484.26|482.06|0
1639627640000|2021-12-16 04:07:20|484.16|481.96|484.38|482.18|484.38|482.18|484.16|481.96|0
1639627650000|2021-12-16 04:07:30|484.61|482.41|484.61|482.41|484.61|482.41|484.61|482.41|0
1639627690000|2021-12-16 04:08:10|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1639627700000|2021-12-16 04:08:20|484.15|481.95|484.15|481.95|484.15|481.95|484.15|481.95|0
1639627710000|2021-12-16 04:08:30|483.93|481.73|483.93|481.73|483.93|481.73|483.93|481.73|0
1639627730000|2021-12-16 04:08:50|484.04|481.84|483.93|481.73|484.15|481.95|483.93|481.73|0
1639627740000|2021-12-16 04:09:00|483.7|481.5|483.81|481.61|483.81|481.61|483.7|481.5|0
1639627750000|2021-12-16 04:09:10|483.7|481.5|483.93|481.73|483.93|481.73|483.7|481.5|0
1639627760000|2021-12-16 04:09:20|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1639627910000|2021-12-16 04:11:50|483.24|481.04|483.24|481.04|483.24|481.04|483.24|481.04|0
1639627940000|2021-12-16 04:12:20|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1639627970000|2021-12-16 04:12:50|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1639627980000|2021-12-16 04:13:00|483.47|481.27|483.24|481.04|483.47|481.27|483.24|481.04|0
1639627990000|2021-12-16 04:13:10|483.35|481.15|483.47|481.27|483.47|481.27|483.35|481.15|0
1639628000000|2021-12-16 04:13:20|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1639628010000|2021-12-16 04:13:30|483.58|481.38|483.47|481.27|483.58|481.38|483.47|481.27|0
1639628020000|2021-12-16 04:13:40|483.35|481.15|483.35|481.15|483.35|481.15|483.35|481.15|0
1639628030000|2021-12-16 04:13:50|483.47|481.27|483.47|481.27|483.47|481.27|483.35|481.15|0
1639628050000|2021-12-16 04:14:10|483.35|481.15|483.35|481.15|483.35|481.15|483.35|481.15|0
1639628060000|2021-12-16 04:14:20|483.47|481.27|483.7|481.5|483.7|481.5|483.47|481.27|0
1639628070000|2021-12-16 04:14:30|483.47|481.27|483.24|481.04|483.47|481.27|483.24|481.04|0
1639628080000|2021-12-16 04:14:40|483.47|481.27|483.47|481.27|483.47|481.27|483.47|481.27|0
1639628090000|2021-12-16 04:14:50|483.58|481.38|483.47|481.27|483.58|481.38|483.47|481.27|0
1639628110000|2021-12-16 04:15:10|483.24|481.04|483.47|481.27|483.47|481.27|483.24|481.04|0
1639628120000|2021-12-16 04:15:20|483.24|481.04|483.24|481.04|483.47|481.27|483.24|481.04|0
1639628130000|2021-12-16 04:15:30|483.35|481.15|483.47|481.27|483.47|481.27|483.35|481.15|0
1639628140000|2021-12-16 04:15:40|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1639628160000|2021-12-16 04:16:00|483.58|481.38|483.47|481.27|483.58|481.38|483.47|481.27|0
1639628180000|2021-12-16 04:16:20|483.58|481.38|483.58|481.38|483.58|481.38|483.58|481.38|0
1639628190000|2021-12-16 04:16:30|483.47|481.27|483.47|481.27|483.47|481.27|483.47|481.27|0
1639628200000|2021-12-16 04:16:40|483.58|481.38|483.47|481.27|483.58|481.38|483.47|481.27|0
1639628220000|2021-12-16 04:17:00|483.58|481.38|483.58|481.38|483.58|481.38|483.58|481.38|0
1639628230000|2021-12-16 04:17:10|483.47|481.27|483.47|481.27|483.47|481.27|483.47|481.27|0
1639628240000|2021-12-16 04:17:20|483.24|481.04|483.24|481.04|483.35|481.15|483.24|481.04|0
1639628250000|2021-12-16 04:17:30|483.47|481.27|483.47|481.27|483.47|481.27|483.47|481.27|0
1639628260000|2021-12-16 04:17:40|483.24|481.04|483.24|481.04|483.24|481.04|483.24|481.04|0
1639628370000|2021-12-16 04:19:30|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1639628380000|2021-12-16 04:19:40|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1639628390000|2021-12-16 04:19:50|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1639628400000|2021-12-16 04:20:00|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1639628410000|2021-12-16 04:20:10|482.66|480.46|482.78|480.58|482.78|480.58|482.66|480.46|0
1639628430000|2021-12-16 04:20:30|482.56|480.36|482.66|480.46|482.66|480.46|482.56|480.36|0
1639628440000|2021-12-16 04:20:40|482.56|480.36|482.78|480.58|482.78|480.58|482.56|480.36|0
1639628460000|2021-12-16 04:21:00|482.55|480.35|482.66|480.46|482.66|480.46|482.55|480.35|0
1639628480000|2021-12-16 04:21:20|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1639628490000|2021-12-16 04:21:30|482.1|479.9|482.33|480.13|482.33|480.13|482.1|479.9|0
1639628500000|2021-12-16 04:21:40|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1639628510000|2021-12-16 04:21:50|482.44|480.24|482.55|480.35|482.55|480.35|482.44|480.24|0
1639628540000|2021-12-16 04:22:20|482.33|480.13|482.33|480.13|482.33|480.13|482.33|480.13|0
1639628590000|2021-12-16 04:23:10|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1639628610000|2021-12-16 04:23:30|482.78|480.58|482.55|480.35|482.78|480.58|482.55|480.35|0
1639628620000|2021-12-16 04:23:40|482.78|480.58|482.66|480.46|482.78|480.58|482.66|480.46|0
1639628630000|2021-12-16 04:23:50|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1639628640000|2021-12-16 04:24:00|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1639628670000|2021-12-16 04:24:30|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1639628680000|2021-12-16 04:24:40|483.24|481.04|483.24|481.04|483.24|481.04|483.24|481.04|0
1639628690000|2021-12-16 04:24:50|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1639628700000|2021-12-16 04:25:00|483.23|481.03|483.01|480.81|483.23|481.03|483.01|480.81|0
1639628710000|2021-12-16 04:25:10|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1639628760000|2021-12-16 04:26:00|483.46|481.26|483.69|481.49|483.69|481.49|483.46|481.26|0
1639628800000|2021-12-16 04:26:40|483.46|481.26|483.69|481.49|483.69|481.49|483.46|481.26|0
1639628820000|2021-12-16 04:27:00|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1639628830000|2021-12-16 04:27:10|484.03|481.83|484.14|481.94|484.14|481.94|483.92|481.72|0
1639628840000|2021-12-16 04:27:20|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1639628850000|2021-12-16 04:27:30|484.14|481.94|484.14|481.94|484.14|481.94|484.14|481.94|0
1639628860000|2021-12-16 04:27:40|484.37|482.17|484.14|481.94|484.37|482.17|484.14|481.94|0
1639628870000|2021-12-16 04:27:50|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1639628880000|2021-12-16 04:28:00|484.14|481.94|484.14|481.94|484.14|481.94|484.14|481.94|0
1639628900000|2021-12-16 04:28:20|483.92|481.72|483.92|481.72|484.14|481.94|483.92|481.72|0
1639628910000|2021-12-16 04:28:30|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1639628930000|2021-12-16 04:28:50|484.6|482.4|484.6|482.4|484.6|482.4|484.6|482.4|0
1639628940000|2021-12-16 04:29:00|484.71|482.51|484.83|482.63|484.83|482.63|484.71|482.51|0
1639628950000|2021-12-16 04:29:10|484.6|482.4|484.6|482.4|484.6|482.4|484.6|482.4|0
1639628960000|2021-12-16 04:29:20|484.83|482.63|485.28|483.08|485.28|483.08|484.83|482.63|0
1639628970000|2021-12-16 04:29:30|485.05|482.85|484.83|482.63|485.05|482.85|484.83|482.63|0
1639628980000|2021-12-16 04:29:40|484.6|482.4|484.6|482.4|484.6|482.4|484.6|482.4|0
1639629000000|2021-12-16 04:30:00|484.71|482.51|484.71|482.51|484.71|482.51|484.71|482.51|0
1639629010000|2021-12-16 04:30:10|484.6|482.4|484.71|482.51|484.71|482.51|484.48|482.28|0
1639629020000|2021-12-16 04:30:20|484.6|482.4|484.6|482.4|484.6|482.4|484.6|482.4|0
1639629030000|2021-12-16 04:30:30|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1639629070000|2021-12-16 04:31:10|484.25|482.05|484.14|481.94|484.25|482.05|484.14|481.94|0
1639629090000|2021-12-16 04:31:30|483.69|481.49|483.91|481.71|483.91|481.71|483.69|481.49|0
1639629100000|2021-12-16 04:31:40|484.02|481.82|484.02|481.82|484.02|481.82|484.02|481.82|0
1639629110000|2021-12-16 04:31:50|483.91|481.71|484.14|481.94|484.14|481.94|483.91|481.71|0
1639629120000|2021-12-16 04:32:00|484.25|482.05|484.14|481.94|484.25|482.05|484.14|481.94|0
1639629130000|2021-12-16 04:32:10|484.37|482.17|484.02|481.82|484.37|482.17|483.91|481.71|0
1639629140000|2021-12-16 04:32:20|483.91|481.71|484.02|481.82|484.02|481.82|483.91|481.71|0
1639629150000|2021-12-16 04:32:30|483.91|481.71|483.91|481.71|483.91|481.71|483.91|481.71|0
1639629230000|2021-12-16 04:33:50|484.02|481.82|484.14|481.94|484.14|481.94|484.02|481.82|0
1639629240000|2021-12-16 04:34:00|483.91|481.71|484.37|482.17|484.37|482.17|483.91|481.71|0
1639629260000|2021-12-16 04:34:20|484.48|482.28|484.48|482.28|484.48|482.28|484.48|482.28|0
1639629270000|2021-12-16 04:34:30|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639629280000|2021-12-16 04:34:40|484.82|482.62|484.93|482.73|484.93|482.73|484.82|482.62|0
1639629290000|2021-12-16 04:34:50|485.05|482.85|484.82|482.62|485.05|482.85|484.82|482.62|0
1639629310000|2021-12-16 04:35:10|485.05|482.85|485.05|482.85|485.05|482.85|485.05|482.85|0
1639629340000|2021-12-16 04:35:40|485.28|483.08|484.82|482.62|485.28|483.08|484.82|482.62|0
1639629350000|2021-12-16 04:35:50|484.59|482.39|484.7|482.5|484.7|482.5|484.59|482.39|0
1639629360000|2021-12-16 04:36:00|484.82|482.62|484.59|482.39|484.82|482.62|484.59|482.39|0
1639629370000|2021-12-16 04:36:10|484.7|482.5|484.7|482.5|484.7|482.5|484.7|482.5|0
1639629380000|2021-12-16 04:36:20|484.59|482.39|484.59|482.39|484.7|482.5|484.59|482.39|0
1639629410000|2021-12-16 04:36:50|484.82|482.62|484.82|482.62|484.82|482.62|484.82|482.62|0
1639629430000|2021-12-16 04:37:10|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639629440000|2021-12-16 04:37:20|484.7|482.5|484.59|482.39|484.7|482.5|484.59|482.39|0
1639629460000|2021-12-16 04:37:40|484.7|482.5|484.59|482.39|484.7|482.5|484.59|482.39|0
1639629470000|2021-12-16 04:37:50|484.82|482.62|484.82|482.62|484.82|482.62|484.82|482.62|0
1639629480000|2021-12-16 04:38:00|484.93|482.73|485.05|482.85|485.05|482.85|484.93|482.73|0
1639629490000|2021-12-16 04:38:10|484.82|482.62|484.82|482.62|484.82|482.62|484.82|482.62|0
1639629520000|2021-12-16 04:38:40|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639629540000|2021-12-16 04:39:00|484.82|482.62|484.59|482.39|484.82|482.62|484.59|482.39|0
1639629550000|2021-12-16 04:39:10|484.7|482.5|484.82|482.62|484.82|482.62|484.7|482.5|0
1639629580000|2021-12-16 04:39:40|484.7|482.5|484.82|482.62|484.82|482.62|484.7|482.5|0
1639629630000|2021-12-16 04:40:30|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639629640000|2021-12-16 04:40:40|484.82|482.62|484.82|482.62|484.82|482.62|484.82|482.62|0
1639629680000|2021-12-16 04:41:20|485.05|482.85|485.05|482.85|485.05|482.85|485.05|482.85|0
1639629690000|2021-12-16 04:41:30|484.93|482.73|485.05|482.85|485.05|482.85|484.93|482.73|0
1639629700000|2021-12-16 04:41:40|484.82|482.62|484.93|482.73|484.93|482.73|484.82|482.62|0
1639629710000|2021-12-16 04:41:50|484.82|482.62|485.05|482.85|485.05|482.85|484.82|482.62|0
1639629730000|2021-12-16 04:42:10|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639629770000|2021-12-16 04:42:50|485.73|483.53|485.5|483.3|485.73|483.53|485.5|483.3|0
1639629780000|2021-12-16 04:43:00|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639629810000|2021-12-16 04:43:30|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1639629820000|2021-12-16 04:43:40|485.38|483.18|485.38|483.18|485.38|483.18|485.38|483.18|0
1639629830000|2021-12-16 04:43:50|485.5|483.3|485.38|483.18|485.5|483.3|485.38|483.18|0
1639629840000|2021-12-16 04:44:00|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639629850000|2021-12-16 04:44:10|485.38|483.18|485.38|483.18|485.38|483.18|485.38|483.18|0
1639629860000|2021-12-16 04:44:20|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639629880000|2021-12-16 04:44:40|485.15|482.95|485.04|482.84|485.15|482.95|485.04|482.84|0
1639629920000|2021-12-16 04:45:20|484.82|482.62|484.82|482.62|484.82|482.62|484.82|482.62|0
1639630000000|2021-12-16 04:46:40|484.59|482.39|484.59|482.39|484.59|482.39|484.59|482.39|0
1639630010000|2021-12-16 04:46:50|484.7|482.5|484.82|482.62|484.82|482.62|484.59|482.39|0
1639630020000|2021-12-16 04:47:00|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639630030000|2021-12-16 04:47:10|484.92|482.72|484.82|482.62|484.92|482.72|484.82|482.62|0
1639630040000|2021-12-16 04:47:20|484.92|482.72|484.82|482.62|484.92|482.72|484.82|482.62|0
1639630060000|2021-12-16 04:47:40|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1639630130000|2021-12-16 04:48:50|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639630150000|2021-12-16 04:49:10|484.92|482.72|484.92|482.72|484.92|482.72|484.81|482.61|0
1639630160000|2021-12-16 04:49:20|485.04|482.84|484.81|482.61|485.04|482.84|484.81|482.61|0
1639630170000|2021-12-16 04:49:30|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1639630180000|2021-12-16 04:49:40|484.81|482.61|484.7|482.5|484.81|482.61|484.7|482.5|0
1639630190000|2021-12-16 04:49:50|484.59|482.39|484.81|482.61|484.81|482.61|484.59|482.39|0
1639630220000|2021-12-16 04:50:20|484.59|482.39|484.81|482.61|484.81|482.61|484.59|482.39|0
1639630240000|2021-12-16 04:50:40|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639630250000|2021-12-16 04:50:50|484.81|482.61|485.04|482.84|485.04|482.84|484.81|482.61|0
1639630260000|2021-12-16 04:51:00|484.59|482.39|484.81|482.61|484.81|482.61|484.59|482.39|0
1639630280000|2021-12-16 04:51:20|485.04|482.84|485.04|482.84|485.27|483.07|485.04|482.84|0
1639630290000|2021-12-16 04:51:30|485.15|482.95|485.04|482.84|485.15|482.95|485.04|482.84|0
1639630300000|2021-12-16 04:51:40|485.15|482.95|485.04|482.84|485.15|482.95|485.04|482.84|0
1639630310000|2021-12-16 04:51:50|485.15|482.95|485.04|482.84|485.15|482.95|485.04|482.84|0
1639630330000|2021-12-16 04:52:10|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639630340000|2021-12-16 04:52:20|485.15|482.95|485.15|482.95|485.15|482.95|485.15|482.95|0
1639630350000|2021-12-16 04:52:30|485.27|483.07|485.04|482.84|485.27|483.07|485.04|482.84|0
1639630360000|2021-12-16 04:52:40|484.81|482.61|485.04|482.84|485.04|482.84|484.81|482.61|0
1639630380000|2021-12-16 04:53:00|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1639630390000|2021-12-16 04:53:10|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1639630400000|2021-12-16 04:53:20|484.92|482.72|485.04|482.84|485.04|482.84|484.92|482.72|0
1639630420000|2021-12-16 04:53:40|484.92|482.72|484.81|482.61|484.92|482.72|484.81|482.61|0
1639630430000|2021-12-16 04:53:50|485.04|482.84|484.92|482.72|485.04|482.84|484.81|482.61|0
1639630440000|2021-12-16 04:54:00|484.81|482.61|484.81|482.61|484.92|482.72|484.81|482.61|0
1639630450000|2021-12-16 04:54:10|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1639630460000|2021-12-16 04:54:20|484.81|482.61|484.92|482.72|484.92|482.72|484.81|482.61|0
1639630470000|2021-12-16 04:54:30|484.81|482.61|484.69|482.49|484.81|482.61|484.69|482.49|0
1639630480000|2021-12-16 04:54:40|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1639630500000|2021-12-16 04:55:00|484.58|482.38|484.58|482.38|484.58|482.38|484.58|482.38|0
1639630520000|2021-12-16 04:55:20|484.46|482.26|484.46|482.26|484.46|482.26|484.46|482.26|0
1639630530000|2021-12-16 04:55:30|484.36|482.16|484.58|482.38|484.58|482.38|484.36|482.16|0
1639630540000|2021-12-16 04:55:40|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1639630570000|2021-12-16 04:56:10|485.04|482.84|485.04|482.84|485.27|483.07|485.04|482.84|0
1639630580000|2021-12-16 04:56:20|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1639630600000|2021-12-16 04:56:40|485.6|483.4|485.27|483.07|485.6|483.4|485.27|483.07|0
1639630610000|2021-12-16 04:56:50|485.49|483.29|485.27|483.07|485.49|483.29|485.27|483.07|0
1639630620000|2021-12-16 04:57:00|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639630630000|2021-12-16 04:57:10|484.92|482.72|484.92|482.72|485.04|482.84|484.92|482.72|0
1639630640000|2021-12-16 04:57:20|485.04|482.84|485.26|483.06|485.26|483.06|485.04|482.84|0
1639630650000|2021-12-16 04:57:30|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1639630680000|2021-12-16 04:58:00|485.26|483.06|485.04|482.84|485.26|483.06|485.04|482.84|0
1639630690000|2021-12-16 04:58:10|485.26|483.06|485.04|482.84|485.26|483.06|485.04|482.84|0
1639630720000|2021-12-16 04:58:40|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1639630740000|2021-12-16 04:59:00|485.49|483.29|485.72|483.52|485.72|483.52|485.49|483.29|0
1639630800000|2021-12-16 05:00:00|485.95|483.75|485.95|483.75|485.95|483.75|485.95|483.75|0
1639630820000|2021-12-16 05:00:20|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639630830000|2021-12-16 05:00:30|485.95|483.75|485.72|483.52|485.95|483.75|485.72|483.52|0
1639630840000|2021-12-16 05:00:40|485.49|483.29|485.49|483.29|485.49|483.29|485.37|483.17|0
1639630850000|2021-12-16 05:00:50|485.26|483.06|485.14|482.94|485.49|483.29|485.04|482.84|0
1639630860000|2021-12-16 05:01:00|485.26|483.06|485.26|483.06|485.49|483.29|485.26|483.06|0
1639630870000|2021-12-16 05:01:10|485.49|483.29|485.49|483.29|485.49|483.29|485.26|483.06|0
1639630880000|2021-12-16 05:01:20|485.6|483.4|485.72|483.52|485.72|483.52|485.6|483.4|0
1639630890000|2021-12-16 05:01:30|485.6|483.4|485.49|483.29|485.6|483.4|485.49|483.29|0
1639630910000|2021-12-16 05:01:50|485.26|483.06|485.6|483.4|485.6|483.4|485.26|483.06|0
1639630920000|2021-12-16 05:02:00|485.95|483.75|486.05|483.85|486.05|483.85|485.95|483.75|0
1639630930000|2021-12-16 05:02:10|485.95|483.75|485.95|483.75|486.17|483.97|485.95|483.75|0
1639630940000|2021-12-16 05:02:20|486.17|483.97|485.95|483.75|486.17|483.97|485.95|483.75|0
1639630950000|2021-12-16 05:02:30|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639630960000|2021-12-16 05:02:40|485.95|483.75|485.72|483.52|485.95|483.75|485.72|483.52|0
1639630970000|2021-12-16 05:02:50|485.95|483.75|485.72|483.52|485.95|483.75|485.72|483.52|0
1639630980000|2021-12-16 05:03:00|485.83|483.63|485.94|483.74|485.95|483.75|485.83|483.63|0
1639631000000|2021-12-16 05:03:20|485.83|483.63|485.94|483.74|485.94|483.74|485.72|483.52|0
1639631010000|2021-12-16 05:03:30|485.72|483.52|485.49|483.29|485.72|483.52|485.49|483.29|0
1639631020000|2021-12-16 05:03:40|485.6|483.4|485.72|483.52|485.72|483.52|485.49|483.29|0
1639631030000|2021-12-16 05:03:50|485.94|483.74|485.72|483.52|485.94|483.74|485.72|483.52|0
1639631040000|2021-12-16 05:04:00|485.6|483.4|485.72|483.52|485.72|483.52|485.6|483.4|0
1639631050000|2021-12-16 05:04:10|485.94|483.74|486.17|483.97|486.17|483.97|485.94|483.74|0
1639631060000|2021-12-16 05:04:20|485.94|483.74|485.94|483.74|485.94|483.74|485.94|483.74|0
1639631080000|2021-12-16 05:04:40|485.83|483.63|485.83|483.63|485.83|483.63|485.83|483.63|0
1639631090000|2021-12-16 05:04:50|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1639631100000|2021-12-16 05:05:00|485.83|483.63|485.72|483.52|485.94|483.74|485.72|483.52|0
1639631110000|2021-12-16 05:05:10|485.6|483.4|485.49|483.29|485.72|483.52|485.49|483.29|0
1639631120000|2021-12-16 05:05:20|485.6|483.4|485.72|483.52|485.72|483.52|485.6|483.4|0
1639631130000|2021-12-16 05:05:30|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1639631150000|2021-12-16 05:05:50|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1639631160000|2021-12-16 05:06:00|485.94|483.74|485.82|483.62|485.94|483.74|485.82|483.62|0
1639631170000|2021-12-16 05:06:10|485.94|483.74|485.94|483.74|485.94|483.74|485.94|483.74|0
1639631180000|2021-12-16 05:06:20|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639631190000|2021-12-16 05:06:30|485.94|483.74|485.94|483.74|486.17|483.97|485.94|483.74|0
1639631200000|2021-12-16 05:06:40|486.05|483.85|485.94|483.74|486.05|483.85|485.94|483.74|0
1639631210000|2021-12-16 05:06:50|486.17|483.97|486.17|483.97|486.17|483.97|486.17|483.97|0
1639631220000|2021-12-16 05:07:00|486.05|483.85|486.17|483.97|486.17|483.97|486.05|483.85|0
1639631230000|2021-12-16 05:07:10|485.94|483.74|485.94|483.74|485.94|483.74|485.94|483.74|0
1639631250000|2021-12-16 05:07:30|485.6|483.4|485.71|483.51|485.71|483.51|485.6|483.4|0
1639631280000|2021-12-16 05:08:00|485.49|483.29|485.49|483.29|485.6|483.4|485.49|483.29|0
1639631290000|2021-12-16 05:08:10|485.94|483.74|485.94|483.74|485.94|483.74|485.71|483.51|0
1639631300000|2021-12-16 05:08:20|485.82|483.62|485.71|483.51|485.82|483.62|485.71|483.51|0
1639631310000|2021-12-16 05:08:30|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1639631320000|2021-12-16 05:08:40|485.6|483.4|485.49|483.29|485.6|483.4|485.49|483.29|0
1639631340000|2021-12-16 05:09:00|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1639631350000|2021-12-16 05:09:10|485.03|482.83|485.03|482.83|485.03|482.83|485.03|482.83|0
1639631370000|2021-12-16 05:09:30|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639631390000|2021-12-16 05:09:50|484.57|482.37|484.57|482.37|484.57|482.37|484.57|482.37|0
1639631400000|2021-12-16 05:10:00|484.35|482.15|484.35|482.15|484.35|482.15|484.35|482.15|0
1639631410000|2021-12-16 05:10:10|484.57|482.37|484.57|482.37|484.57|482.37|484.57|482.37|0
1639631420000|2021-12-16 05:10:20|484.46|482.26|484.57|482.37|484.57|482.37|484.35|482.15|0
1639631460000|2021-12-16 05:11:00|484.8|482.6|485.03|482.83|485.03|482.83|484.8|482.6|0
1639631470000|2021-12-16 05:11:10|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639631480000|2021-12-16 05:11:20|484.57|482.37|484.57|482.37|484.57|482.37|484.57|482.37|0
1639631490000|2021-12-16 05:11:30|484.8|482.6|484.8|482.6|484.8|482.6|484.8|482.6|0
1639631510000|2021-12-16 05:11:50|485.03|482.83|485.03|482.83|485.03|482.83|485.03|482.83|0
1639631520000|2021-12-16 05:12:00|485.26|483.06|484.8|482.6|485.26|483.06|484.8|482.6|0
1639631530000|2021-12-16 05:12:10|484.91|482.71|485.03|482.83|485.03|482.83|484.91|482.71|0
1639631550000|2021-12-16 05:12:30|485.14|482.94|485.26|483.06|485.26|483.06|485.14|482.94|0
1639631570000|2021-12-16 05:12:50|485.48|483.28|485.71|483.51|485.71|483.51|485.48|483.28|0
1639631590000|2021-12-16 05:13:10|485.59|483.39|485.48|483.28|485.59|483.39|485.48|483.28|0
1639631600000|2021-12-16 05:13:20|485.36|483.16|485.36|483.16|485.36|483.16|485.36|483.16|0
1639631610000|2021-12-16 05:13:30|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1639631620000|2021-12-16 05:13:40|485.36|483.16|485.26|483.06|485.36|483.16|485.26|483.06|0
1639631630000|2021-12-16 05:13:50|485.36|483.16|485.26|483.06|485.36|483.16|485.26|483.06|0
1639631640000|2021-12-16 05:14:00|485.14|482.94|485.03|482.83|485.14|482.94|485.03|482.83|0
1639631660000|2021-12-16 05:14:20|485.26|483.06|485.36|483.16|485.36|483.16|485.26|483.06|0
1639631680000|2021-12-16 05:14:40|485.25|483.05|485.14|482.94|485.25|483.05|485.14|482.94|0
1639631690000|2021-12-16 05:14:50|485.25|483.05|485.25|483.05|485.25|483.05|485.25|483.05|0
1639631700000|2021-12-16 05:15:00|485.36|483.16|485.25|483.05|485.36|483.16|485.25|483.05|0
1639631710000|2021-12-16 05:15:10|485.14|482.94|485.03|482.83|485.14|482.94|485.03|482.83|0
1639631720000|2021-12-16 05:15:20|485.25|483.05|485.36|483.16|485.36|483.16|485.25|483.05|0
1639631730000|2021-12-16 05:15:30|485.25|483.05|485.25|483.05|485.25|483.05|485.25|483.05|0
1639631780000|2021-12-16 05:16:20|485.36|483.16|485.25|483.05|485.48|483.28|485.25|483.05|0
1639631810000|2021-12-16 05:16:50|485.03|482.83|485.25|483.05|485.25|483.05|485.03|482.83|0
1639631830000|2021-12-16 05:17:10|485.48|483.28|485.25|483.05|485.48|483.28|485.25|483.05|0
1639631850000|2021-12-16 05:17:30|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1639631860000|2021-12-16 05:17:40|485.48|483.28|485.71|483.51|485.71|483.51|485.48|483.28|0
1639631870000|2021-12-16 05:17:50|485.48|483.28|485.25|483.05|485.48|483.28|485.25|483.05|0
1639631900000|2021-12-16 05:18:20|485.13|482.93|485.02|482.82|485.13|482.93|485.02|482.82|0
1639631930000|2021-12-16 05:18:50|485.13|482.93|485.25|483.05|485.25|483.05|485.13|482.93|0
1639631960000|2021-12-16 05:19:20|485.48|483.28|485.71|483.51|485.71|483.51|485.48|483.28|0
1639631970000|2021-12-16 05:19:30|485.48|483.28|485.48|483.28|485.48|483.28|485.48|483.28|0
1639631980000|2021-12-16 05:19:40|485.59|483.39|485.71|483.51|485.71|483.51|485.59|483.39|0
1639631990000|2021-12-16 05:19:50|485.59|483.39|485.59|483.39|485.59|483.39|485.59|483.39|0
1639632000000|2021-12-16 05:20:00|485.48|483.28|485.48|483.28|485.59|483.39|485.48|483.28|0
1639632010000|2021-12-16 05:20:10|485.59|483.39|485.71|483.51|485.71|483.51|485.48|483.28|0
1639632020000|2021-12-16 05:20:20|485.59|483.39|485.59|483.39|485.59|483.39|485.59|483.39|0
1639632030000|2021-12-16 05:20:30|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1639632040000|2021-12-16 05:20:40|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632060000|2021-12-16 05:21:00|485.71|483.51|485.82|483.62|485.82|483.62|485.71|483.51|0
1639632070000|2021-12-16 05:21:10|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632080000|2021-12-16 05:21:20|486.16|483.96|486.16|483.96|486.16|483.96|486.16|483.96|0
1639632090000|2021-12-16 05:21:30|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632100000|2021-12-16 05:21:40|486.04|483.84|486.04|483.84|486.04|483.84|486.04|483.84|0
1639632110000|2021-12-16 05:21:50|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632120000|2021-12-16 05:22:00|485.71|483.51|485.71|483.51|485.93|483.73|485.71|483.51|0
1639632140000|2021-12-16 05:22:20|485.82|483.62|485.93|483.73|485.93|483.73|485.82|483.62|0
1639632160000|2021-12-16 05:22:40|486.16|483.96|486.16|483.96|486.16|483.96|486.16|483.96|0
1639632170000|2021-12-16 05:22:50|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632190000|2021-12-16 05:23:10|486.04|483.84|485.93|483.73|486.04|483.84|485.93|483.73|0
1639632200000|2021-12-16 05:23:20|485.71|483.51|485.71|483.51|485.81|483.61|485.71|483.51|0
1639632230000|2021-12-16 05:23:50|485.25|483.05|485.25|483.05|485.25|483.05|485.02|482.82|0
1639632240000|2021-12-16 05:24:00|485.02|482.82|485.02|482.82|485.25|483.05|485.02|482.82|0
1639632250000|2021-12-16 05:24:10|485.25|483.05|484.9|482.7|485.25|483.05|484.9|482.7|0
1639632260000|2021-12-16 05:24:20|485.02|482.82|485.02|482.82|485.02|482.82|485.02|482.82|0
1639632270000|2021-12-16 05:24:30|484.9|482.7|485.02|482.82|485.02|482.82|484.9|482.7|0
1639632290000|2021-12-16 05:24:50|484.79|482.59|485.02|482.82|485.02|482.82|484.79|482.59|0
1639632300000|2021-12-16 05:25:00|485.25|483.05|485.25|483.05|485.25|483.05|485.25|483.05|0
1639632320000|2021-12-16 05:25:20|485.48|483.28|485.48|483.28|485.48|483.28|485.48|483.28|0
1639632330000|2021-12-16 05:25:30|485.59|483.39|485.48|483.28|485.7|483.5|485.48|483.28|0
1639632340000|2021-12-16 05:25:40|485.59|483.39|485.7|483.5|485.7|483.5|485.59|483.39|0
1639632420000|2021-12-16 05:27:00|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1639632430000|2021-12-16 05:27:10|485.81|483.61|485.93|483.73|485.93|483.73|485.81|483.61|0
1639632440000|2021-12-16 05:27:20|485.7|483.5|485.81|483.61|485.81|483.61|485.7|483.5|0
1639632450000|2021-12-16 05:27:30|485.7|483.5|485.81|483.61|485.93|483.73|485.7|483.5|0
1639632460000|2021-12-16 05:27:40|485.7|483.5|485.93|483.73|485.93|483.73|485.7|483.5|0
1639632470000|2021-12-16 05:27:50|485.7|483.5|485.93|483.73|485.93|483.73|485.7|483.5|0
1639632510000|2021-12-16 05:28:30|486.04|483.84|486.04|483.84|486.04|483.84|486.04|483.84|0
1639632520000|2021-12-16 05:28:40|486.16|483.96|486.16|483.96|486.16|483.96|486.16|483.96|0
1639632530000|2021-12-16 05:28:50|486.04|483.84|486.16|483.96|486.16|483.96|486.04|483.84|0
1639632590000|2021-12-16 05:29:50|485.93|483.73|486.16|483.96|486.16|483.96|485.93|483.73|0
1639632600000|2021-12-16 05:30:00|486.61|484.41|487.07|484.87|487.07|484.87|486.61|484.41|0
1639632610000|2021-12-16 05:30:10|487.3|485.1|488.21|486.01|488.21|486.01|487.3|485.1|0
1639632620000|2021-12-16 05:30:20|488.44|486.24|488.44|486.24|488.44|486.24|488.21|486.01|0
1639632630000|2021-12-16 05:30:30|488.67|486.47|488.67|486.47|488.67|486.47|488.55|486.35|0
1639632640000|2021-12-16 05:30:40|488.44|486.24|488.44|486.24|488.44|486.24|488.44|486.24|0
1639632650000|2021-12-16 05:30:50|488.67|486.47|488.44|486.24|488.67|486.47|488.44|486.24|0
1639632670000|2021-12-16 05:31:10|488.66|486.46|488.89|486.69|488.89|486.69|488.66|486.46|0
1639632680000|2021-12-16 05:31:20|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1639632690000|2021-12-16 05:31:30|489.35|487.15|488.89|486.69|489.35|487.15|488.89|486.69|0
1639632700000|2021-12-16 05:31:40|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1639632710000|2021-12-16 05:31:50|489.35|487.15|489.12|486.92|489.35|487.15|489.12|486.92|0
1639632720000|2021-12-16 05:32:00|489.23|487.03|489.12|486.92|489.35|487.15|489.12|486.92|0
1639632730000|2021-12-16 05:32:10|489.35|487.15|489.12|486.92|489.35|487.15|489.12|486.92|0
1639632740000|2021-12-16 05:32:20|489|486.8|489|486.8|489|486.8|488.89|486.69|0
1639632750000|2021-12-16 05:32:30|488.89|486.69|488.89|486.69|488.89|486.69|488.89|486.69|0
1639632780000|2021-12-16 05:33:00|488.21|486.01|488.44|486.24|488.66|486.46|488.21|486.01|0
1639632790000|2021-12-16 05:33:10|488.55|486.35|488.44|486.24|488.55|486.35|488.44|486.24|0
1639632810000|2021-12-16 05:33:30|488.66|486.46|488.44|486.24|488.66|486.46|488.44|486.24|0
1639632830000|2021-12-16 05:33:50|488.54|486.34|488.54|486.34|488.54|486.34|488.54|486.34|0
1639632840000|2021-12-16 05:34:00|488.66|486.46|488.32|486.12|488.66|486.46|488.21|486.01|0
1639632850000|2021-12-16 05:34:10|488.44|486.24|488.44|486.24|488.54|486.34|488.44|486.24|0
1639632860000|2021-12-16 05:34:20|488.43|486.23|488.43|486.23|488.43|486.23|488.43|486.23|0
1639632870000|2021-12-16 05:34:30|488.54|486.34|488.43|486.23|488.54|486.34|488.43|486.23|0
1639632880000|2021-12-16 05:34:40|488.21|486.01|488.21|486.01|488.21|486.01|488.21|486.01|0
1639632890000|2021-12-16 05:34:50|487.98|485.78|488.21|486.01|488.21|486.01|487.98|485.78|0
1639632900000|2021-12-16 05:35:00|488.43|486.23|488.43|486.23|488.43|486.23|488.43|486.23|0
1639632920000|2021-12-16 05:35:20|488.66|486.46|488.89|486.69|488.89|486.69|488.66|486.46|0
1639632930000|2021-12-16 05:35:30|488.66|486.46|488.89|486.69|488.89|486.69|488.66|486.46|0
1639632940000|2021-12-16 05:35:40|489.12|486.92|489.35|487.15|489.35|487.15|489.12|486.92|0
1639632950000|2021-12-16 05:35:50|489.23|487.03|489.35|487.15|489.35|487.15|489.23|487.03|0
1639632960000|2021-12-16 05:36:00|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1639632980000|2021-12-16 05:36:20|488.89|486.69|488.89|486.69|488.89|486.69|488.89|486.69|0
1639633000000|2021-12-16 05:36:40|489.12|486.92|488.89|486.69|489.12|486.92|488.89|486.69|0
1639633010000|2021-12-16 05:36:50|489.12|486.92|489|486.8|489.12|486.92|489|486.8|0
1639633020000|2021-12-16 05:37:00|488.89|486.69|488.89|486.69|488.89|486.69|488.89|486.69|0
1639633030000|2021-12-16 05:37:10|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1639633040000|2021-12-16 05:37:20|488.89|486.69|489.12|486.92|489.12|486.92|488.89|486.69|0
1639633060000|2021-12-16 05:37:40|489.35|487.15|489.23|487.03|489.35|487.15|489.23|487.03|0
1639633070000|2021-12-16 05:37:50|489.12|486.92|489.35|487.15|489.35|487.15|489.12|486.92|0
1639633080000|2021-12-16 05:38:00|489.12|486.92|489.35|487.15|489.35|487.15|489.12|486.92|0
1639633100000|2021-12-16 05:38:20|489.46|487.26|489.46|487.26|489.57|487.37|489.46|487.26|0
1639633110000|2021-12-16 05:38:30|489.57|487.37|489.57|487.37|489.57|487.37|489.35|487.15|0
1639633120000|2021-12-16 05:38:40|489.35|487.15|489.35|487.15|489.35|487.15|489.35|487.15|0
1639633130000|2021-12-16 05:38:50|489.23|487.03|489.12|486.92|489.35|487.15|489.12|486.92|0
1639633140000|2021-12-16 05:39:00|488.89|486.69|488.89|486.69|488.89|486.69|488.89|486.69|0
1639633150000|2021-12-16 05:39:10|489.12|486.92|488.89|486.69|489.12|486.92|488.89|486.69|0
1639633160000|2021-12-16 05:39:20|488.66|486.46|488.66|486.46|488.66|486.46|488.66|486.46|0
1639633210000|2021-12-16 05:40:10|488.43|486.23|488.2|486|488.43|486.23|488.2|486|0
1639633220000|2021-12-16 05:40:20|488.08|485.88|487.98|485.78|488.08|485.88|487.98|485.78|0
1639633230000|2021-12-16 05:40:30|488.08|485.88|487.98|485.78|488.08|485.88|487.98|485.78|0
1639633240000|2021-12-16 05:40:40|488.08|485.88|488.08|485.88|488.08|485.88|488.08|485.88|0
1639633250000|2021-12-16 05:40:50|487.98|485.78|487.97|485.77|487.98|485.78|487.97|485.77|0
1639633290000|2021-12-16 05:41:30|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1639633300000|2021-12-16 05:41:40|487.97|485.77|487.86|485.66|487.97|485.77|487.75|485.55|0
1639633310000|2021-12-16 05:41:50|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1639633320000|2021-12-16 05:42:00|487.97|485.77|487.75|485.55|487.97|485.77|487.75|485.55|0
1639633340000|2021-12-16 05:42:20|487.52|485.32|487.52|485.32|487.52|485.32|487.52|485.32|0
1639633350000|2021-12-16 05:42:30|487.63|485.43|487.75|485.55|487.75|485.55|487.63|485.43|0
1639633370000|2021-12-16 05:42:50|487.52|485.32|487.52|485.32|487.52|485.32|487.52|485.32|0
1639633380000|2021-12-16 05:43:00|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1639633390000|2021-12-16 05:43:10|487.63|485.43|487.63|485.43|487.63|485.43|487.63|485.43|0
1639633400000|2021-12-16 05:43:20|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1639633450000|2021-12-16 05:44:10|487.74|485.54|487.74|485.54|487.74|485.54|487.74|485.54|0
1639633470000|2021-12-16 05:44:30|487.52|485.32|487.74|485.54|487.74|485.54|487.52|485.32|0
1639633500000|2021-12-16 05:45:00|487.97|485.77|487.74|485.54|487.97|485.77|487.74|485.54|0
1639633510000|2021-12-16 05:45:10|487.97|485.77|488.08|485.88|488.08|485.88|487.97|485.77|0
1639633520000|2021-12-16 05:45:20|488.2|486|487.97|485.77|488.2|486|487.97|485.77|0
1639633560000|2021-12-16 05:46:00|488.2|486|487.97|485.77|488.2|486|487.97|485.77|0
1639633570000|2021-12-16 05:46:10|488.08|485.88|488.2|486|488.2|486|488.08|485.88|0
1639633610000|2021-12-16 05:46:50|488.66|486.46|488.66|486.46|488.66|486.46|488.66|486.46|0
1639633620000|2021-12-16 05:47:00|488.88|486.68|488.88|486.68|488.88|486.68|488.88|486.68|0
1639633630000|2021-12-16 05:47:10|488.66|486.46|488.66|486.46|488.66|486.46|488.66|486.46|0
1639633640000|2021-12-16 05:47:20|488.43|486.23|488.66|486.46|488.66|486.46|488.43|486.23|0
1639633650000|2021-12-16 05:47:30|488.88|486.68|488.88|486.68|488.88|486.68|488.88|486.68|0
1639633660000|2021-12-16 05:47:40|488.99|486.79|489.34|487.14|489.34|487.14|488.99|486.79|0
1639633670000|2021-12-16 05:47:50|489.22|487.02|489.57|487.37|489.57|487.37|489.22|487.02|0
1639633680000|2021-12-16 05:48:00|489.8|487.6|489.34|487.14|489.8|487.6|489.34|487.14|0
1639633690000|2021-12-16 05:48:10|489.45|487.25|489.57|487.37|489.57|487.37|489.34|487.14|0
1639633700000|2021-12-16 05:48:20|489.8|487.6|489.8|487.6|489.8|487.6|489.8|487.6|0
1639633710000|2021-12-16 05:48:30|490.25|488.05|490.02|487.82|490.25|488.05|490.02|487.82|0
1639633720000|2021-12-16 05:48:40|490.13|487.93|489.8|487.6|490.13|487.93|489.8|487.6|0
1639633730000|2021-12-16 05:48:50|490.02|487.82|490.02|487.82|490.02|487.82|490.02|487.82|0
1639633740000|2021-12-16 05:49:00|489.57|487.37|489.57|487.37|489.8|487.6|489.57|487.37|0
1639633780000|2021-12-16 05:49:40|489.34|487.14|489.34|487.14|489.45|487.25|489.34|487.14|0
1639633790000|2021-12-16 05:49:50|489.11|486.91|489.11|486.91|489.22|487.02|489.11|486.91|0
1639633800000|2021-12-16 05:50:00|489.34|487.14|489.11|486.91|489.34|487.14|489.11|486.91|0
1639633810000|2021-12-16 05:50:10|489.22|487.02|489.11|486.91|489.22|487.02|489.11|486.91|0
1639633820000|2021-12-16 05:50:20|489.22|487.02|489.34|487.14|489.34|487.14|489.22|487.02|0
1639633840000|2021-12-16 05:50:40|489.11|486.91|489.11|486.91|489.11|486.91|489.11|486.91|0
1639633850000|2021-12-16 05:50:50|489.22|487.02|489.22|487.02|489.22|487.02|489.22|487.02|0
1639633860000|2021-12-16 05:51:00|489.11|486.91|489.34|487.14|489.34|487.14|489.11|486.91|0
1639633870000|2021-12-16 05:51:10|489.45|487.25|489.57|487.37|489.57|487.37|489.45|487.25|0
1639633880000|2021-12-16 05:51:20|489.79|487.59|489.79|487.59|489.79|487.59|489.79|487.59|0
1639633890000|2021-12-16 05:51:30|489.68|487.48|489.57|487.37|489.68|487.48|489.57|487.37|0
1639633900000|2021-12-16 05:51:40|489.68|487.48|489.57|487.37|489.68|487.48|489.57|487.37|0
1639633910000|2021-12-16 05:51:50|489.34|487.14|489.57|487.37|489.57|487.37|489.34|487.14|0
1639633920000|2021-12-16 05:52:00|489.34|487.14|489.57|487.37|489.57|487.37|489.34|487.14|0
1639633930000|2021-12-16 05:52:10|489.34|487.14|489.34|487.14|489.34|487.14|489.34|487.14|0
1639633940000|2021-12-16 05:52:20|489.57|487.37|489.57|487.37|489.57|487.37|489.57|487.37|0
1639633950000|2021-12-16 05:52:30|489.68|487.48|489.57|487.37|489.68|487.48|489.57|487.37|0
1639633970000|2021-12-16 05:52:50|489.45|487.25|489.57|487.37|489.57|487.37|489.45|487.25|0
1639633990000|2021-12-16 05:53:10|489.34|487.14|489.45|487.25|489.45|487.25|489.34|487.14|0
1639634000000|2021-12-16 05:53:20|489.57|487.37|489.57|487.37|489.57|487.37|489.57|487.37|0
1639634030000|2021-12-16 05:53:50|489.56|487.36|489.34|487.14|489.56|487.36|489.34|487.14|0
1639634040000|2021-12-16 05:54:00|489.56|487.36|489.79|487.59|489.79|487.59|489.56|487.36|0
1639634050000|2021-12-16 05:54:10|490.02|487.82|489.79|487.59|490.02|487.82|489.79|487.59|0
1639634070000|2021-12-16 05:54:30|490.02|487.82|490.25|488.05|490.25|488.05|490.02|487.82|0
1639634080000|2021-12-16 05:54:40|490.13|487.93|490.25|488.05|490.25|488.05|490.13|487.93|0
1639634090000|2021-12-16 05:54:50|490.02|487.82|490.02|487.82|490.13|487.93|489.79|487.59|0
1639634100000|2021-12-16 05:55:00|489.79|487.59|489.79|487.59|489.9|487.7|489.79|487.59|0
1639634110000|2021-12-16 05:55:10|489.56|487.36|489.56|487.36|489.56|487.36|489.56|487.36|0
1639634120000|2021-12-16 05:55:20|489.34|487.14|489.34|487.14|489.34|487.14|489.34|487.14|0
1639634160000|2021-12-16 05:56:00|489.56|487.36|489.56|487.36|489.56|487.36|489.56|487.36|0
1639634190000|2021-12-16 05:56:30|489.34|487.14|489.34|487.14|489.34|487.14|489.34|487.14|0
1639634210000|2021-12-16 05:56:50|489.33|487.13|489.33|487.13|489.33|487.13|489.33|487.13|0
1639634230000|2021-12-16 05:57:10|489.11|486.91|489.11|486.91|489.33|487.13|489.11|486.91|0
1639634240000|2021-12-16 05:57:20|489.33|487.13|489.33|487.13|489.33|487.13|489.33|487.13|0
1639634260000|2021-12-16 05:57:40|489.56|487.36|489.33|487.13|489.56|487.36|489.33|487.13|0
1639634270000|2021-12-16 05:57:50|489.44|487.24|489.44|487.24|489.44|487.24|489.44|487.24|0
1639634280000|2021-12-16 05:58:00|489.33|487.13|489.33|487.13|489.33|487.13|489.33|487.13|0
1639634290000|2021-12-16 05:58:10|489.44|487.24|489.44|487.24|489.44|487.24|489.44|487.24|0
1639634300000|2021-12-16 05:58:20|489.33|487.13|489.33|487.13|489.33|487.13|489.33|487.13|0
1639634310000|2021-12-16 05:58:30|489.44|487.24|489.33|487.13|489.56|487.36|489.11|486.91|0
1639634320000|2021-12-16 05:58:40|489.22|487.02|489.33|487.13|489.33|487.13|489.22|487.02|0
1639634340000|2021-12-16 05:59:00|489.11|486.91|489.11|486.91|489.11|486.91|489.11|486.91|0
1639634350000|2021-12-16 05:59:10|489.21|487.01|489.21|487.01|489.33|487.13|489.21|487.01|0
1639634360000|2021-12-16 05:59:20|489.11|486.91|489.21|487.01|489.21|487.01|489.11|486.91|0
1639634370000|2021-12-16 05:59:30|489.33|487.13|489.33|487.13|489.33|487.13|489.33|487.13|0
1639634390000|2021-12-16 05:59:50|489.56|487.36|489.79|487.59|489.79|487.59|489.33|487.13|0
1639634400000|2021-12-16 06:00:00|489.56|487.36|489.56|487.36|489.79|487.59|489.56|487.36|0
1639634410000|2021-12-16 06:00:10|489.79|487.59|489.9|487.7|489.9|487.7|489.79|487.59|0
1639634420000|2021-12-16 06:00:20|489.79|487.59|490.25|488.05|490.25|488.05|489.79|487.59|0
1639634430000|2021-12-16 06:00:30|490.02|487.82|489.1|486.9|490.02|487.82|489.1|486.9|0
1639634440000|2021-12-16 06:00:40|489.33|487.13|489.56|487.36|489.56|487.36|489.21|487.01|0
1639634450000|2021-12-16 06:00:50|489.44|487.24|489.33|487.13|489.44|487.24|489.33|487.13|0
1639634460000|2021-12-16 06:01:00|489.56|487.36|489.79|487.59|489.79|487.59|489.56|487.36|0
1639634470000|2021-12-16 06:01:10|490.25|488.05|490.02|487.82|490.25|488.05|490.02|487.82|0
1639634480000|2021-12-16 06:01:20|489.79|487.59|489.33|487.13|489.79|487.59|489.33|487.13|0
1639634490000|2021-12-16 06:01:30|489.56|487.36|489.44|487.24|489.56|487.36|489.33|487.13|0
1639634500000|2021-12-16 06:01:40|489.56|487.36|489.79|487.59|489.79|487.59|489.56|487.36|0
1639634510000|2021-12-16 06:01:50|489.67|487.47|489.67|487.47|489.67|487.47|489.56|487.36|0
1639634520000|2021-12-16 06:02:00|489.56|487.36|489.79|487.59|489.79|487.59|489.56|487.36|0
1639634530000|2021-12-16 06:02:10|490.02|487.82|490.25|488.05|490.25|488.05|490.02|487.82|0
1639634540000|2021-12-16 06:02:20|490.47|488.27|490.47|488.27|490.47|488.27|490.47|488.27|0
1639634550000|2021-12-16 06:02:30|490.35|488.15|490.35|488.15|490.35|488.15|490.35|488.15|0
1639634560000|2021-12-16 06:02:40|490.24|488.04|490.24|488.04|490.24|488.04|490.24|488.04|0
1639634580000|2021-12-16 06:03:00|490.02|487.82|490.24|488.04|490.24|488.04|490.02|487.82|0
1639634590000|2021-12-16 06:03:10|490.02|487.82|489.79|487.59|490.02|487.82|489.79|487.59|0
1639634600000|2021-12-16 06:03:20|490.02|487.82|489.79|487.59|490.02|487.82|489.79|487.59|0
1639634610000|2021-12-16 06:03:30|489.56|487.36|489.79|487.59|489.79|487.59|489.56|487.36|0
1639634630000|2021-12-16 06:03:50|489.9|487.7|490.02|487.82|490.02|487.82|489.79|487.59|0
1639634640000|2021-12-16 06:04:00|489.79|487.59|489.9|487.7|490.02|487.82|489.79|487.59|0
1639634650000|2021-12-16 06:04:10|490.02|487.82|490.24|488.04|490.24|488.04|489.9|487.7|0
1639634660000|2021-12-16 06:04:20|490.47|488.27|490.35|488.15|490.47|488.27|490.35|488.15|0
1639634670000|2021-12-16 06:04:30|490.47|488.27|490.24|488.04|490.47|488.27|490.24|488.04|0
1639634680000|2021-12-16 06:04:40|490.02|487.82|490.02|487.82|490.02|487.82|490.02|487.82|0
1639634690000|2021-12-16 06:04:50|490.24|488.04|490.02|487.82|490.24|488.04|490.02|487.82|0
1639634700000|2021-12-16 06:05:00|490.12|487.92|490.24|488.04|490.24|488.04|490.12|487.92|0
1639634730000|2021-12-16 06:05:30|490.58|488.38|490.93|488.73|491.16|488.96|490.58|488.38|0
1639634740000|2021-12-16 06:05:40|491.16|488.96|491.16|488.96|491.16|488.96|491.16|488.96|0
1639634750000|2021-12-16 06:05:50|491.5|489.3|491.5|489.3|491.5|489.3|491.5|489.3|0
1639634760000|2021-12-16 06:06:00|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639634770000|2021-12-16 06:06:10|491.49|489.29|491.39|489.19|491.49|489.29|491.39|489.19|0
1639634780000|2021-12-16 06:06:20|491.27|489.07|491.61|489.41|491.61|489.41|491.27|489.07|0
1639634800000|2021-12-16 06:06:40|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639634810000|2021-12-16 06:06:50|491.61|489.41|492.07|489.87|492.07|489.87|491.61|489.41|0
1639634820000|2021-12-16 06:07:00|492.3|490.1|492.07|489.87|492.3|490.1|492.07|489.87|0
1639634830000|2021-12-16 06:07:10|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639634840000|2021-12-16 06:07:20|492.07|489.87|492.07|489.87|492.07|489.87|492.07|489.87|0
1639634860000|2021-12-16 06:07:40|492.18|489.98|492.07|489.87|492.18|489.98|492.07|489.87|0
1639634870000|2021-12-16 06:07:50|492.3|490.1|492.07|489.87|492.3|490.1|492.07|489.87|0
1639634880000|2021-12-16 06:08:00|491.84|489.64|491.84|489.64|492.07|489.87|491.84|489.64|0
1639634890000|2021-12-16 06:08:10|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639634900000|2021-12-16 06:08:20|491.38|489.18|491.38|489.18|491.38|489.18|491.38|489.18|0
1639634910000|2021-12-16 06:08:30|491.61|489.41|491.72|489.52|491.72|489.52|491.61|489.41|0
1639634920000|2021-12-16 06:08:40|491.84|489.64|492.07|489.87|492.07|489.87|491.84|489.64|0
1639634940000|2021-12-16 06:09:00|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639634950000|2021-12-16 06:09:10|491.95|489.75|491.95|489.75|491.95|489.75|491.95|489.75|0
1639634960000|2021-12-16 06:09:20|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639634970000|2021-12-16 06:09:30|492.07|489.87|492.07|489.87|492.07|489.87|492.07|489.87|0
1639634990000|2021-12-16 06:09:50|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639635000000|2021-12-16 06:10:00|491.61|489.41|490.93|488.73|491.61|489.41|490.93|488.73|0
1639635010000|2021-12-16 06:10:10|490.7|488.5|490.81|488.61|490.93|488.73|490.7|488.5|0
1639635020000|2021-12-16 06:10:20|490.93|488.73|490.93|488.73|490.93|488.73|490.81|488.61|0
1639635030000|2021-12-16 06:10:30|491.15|488.95|491.15|488.95|491.38|489.18|491.15|488.95|0
1639635040000|2021-12-16 06:10:40|491.38|489.18|491.38|489.18|491.38|489.18|491.38|489.18|0
1639635050000|2021-12-16 06:10:50|491.15|488.95|491.15|488.95|491.15|488.95|491.15|488.95|0
1639635060000|2021-12-16 06:11:00|491.38|489.18|491.15|488.95|491.38|489.18|491.15|488.95|0
1639635070000|2021-12-16 06:11:10|491.26|489.06|491.26|489.06|491.26|489.06|491.26|489.06|0
1639635080000|2021-12-16 06:11:20|491.38|489.18|491.15|488.95|491.38|489.18|491.15|488.95|0
1639635090000|2021-12-16 06:11:30|490.93|488.73|490.93|488.73|491.03|488.83|490.93|488.73|0
1639635100000|2021-12-16 06:11:40|491.15|488.95|491.03|488.83|491.15|488.95|491.03|488.83|0
1639635110000|2021-12-16 06:11:50|491.15|488.95|491.15|488.95|491.26|489.06|491.15|488.95|0
1639635120000|2021-12-16 06:12:00|491.38|489.18|491.15|488.95|491.38|489.18|491.15|488.95|0
1639635130000|2021-12-16 06:12:10|491.03|488.83|491.15|488.95|491.15|488.95|491.03|488.83|0
1639635150000|2021-12-16 06:12:30|490.92|488.72|490.92|488.72|491.03|488.83|490.92|488.72|0
1639635160000|2021-12-16 06:12:40|491.03|488.83|491.03|488.83|491.03|488.83|491.03|488.83|0
1639635170000|2021-12-16 06:12:50|490.92|488.72|491.15|488.95|491.15|488.95|490.92|488.72|0
1639635180000|2021-12-16 06:13:00|491.38|489.18|491.38|489.18|491.38|489.18|491.38|489.18|0
1639635190000|2021-12-16 06:13:10|491.49|489.29|491.49|489.29|491.49|489.29|491.49|489.29|0
1639635200000|2021-12-16 06:13:20|491.38|489.18|491.38|489.18|491.49|489.29|491.38|489.18|0
1639635210000|2021-12-16 06:13:30|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639635220000|2021-12-16 06:13:40|491.84|489.64|491.84|489.64|491.84|489.64|491.61|489.41|0
1639635230000|2021-12-16 06:13:50|491.61|489.41|491.84|489.64|491.84|489.64|491.61|489.41|0
1639635240000|2021-12-16 06:14:00|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639635260000|2021-12-16 06:14:20|491.72|489.52|491.61|489.41|491.84|489.64|491.61|489.41|0
1639635270000|2021-12-16 06:14:30|491.72|489.52|491.84|489.64|491.84|489.64|491.72|489.52|0
1639635290000|2021-12-16 06:14:50|491.95|489.75|491.84|489.64|491.95|489.75|491.84|489.64|0
1639635300000|2021-12-16 06:15:00|492.07|489.87|491.84|489.64|492.07|489.87|491.84|489.64|0
1639635310000|2021-12-16 06:15:10|491.95|489.75|491.84|489.64|491.95|489.75|491.84|489.64|0
1639635320000|2021-12-16 06:15:20|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639635330000|2021-12-16 06:15:30|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639635350000|2021-12-16 06:15:50|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1639635360000|2021-12-16 06:16:00|491.72|489.52|491.61|489.41|491.72|489.52|491.61|489.41|0
1639635370000|2021-12-16 06:16:10|491.38|489.18|491.38|489.18|491.38|489.18|491.38|489.18|0
1639635390000|2021-12-16 06:16:30|491.49|489.29|491.49|489.29|491.49|489.29|491.49|489.29|0
1639635400000|2021-12-16 06:16:40|491.61|489.41|491.49|489.29|491.61|489.41|491.38|489.18|0
1639635410000|2021-12-16 06:16:50|491.38|489.18|491.61|489.41|491.61|489.41|491.38|489.18|0
1639635420000|2021-12-16 06:17:00|491.84|489.64|491.72|489.52|491.84|489.64|491.72|489.52|0
1639635430000|2021-12-16 06:17:10|491.84|489.64|491.84|489.64|491.84|489.64|491.84|489.64|0
1639635440000|2021-12-16 06:17:20|491.95|489.75|491.95|489.75|491.95|489.75|491.95|489.75|0
1639635450000|2021-12-16 06:17:30|492.06|489.86|492.06|489.86|492.06|489.86|492.06|489.86|0
1639635460000|2021-12-16 06:17:40|491.95|489.75|492.06|489.86|492.06|489.86|491.95|489.75|0
1639635470000|2021-12-16 06:17:50|491.95|489.75|491.84|489.64|491.95|489.75|491.84|489.64|0
1639635490000|2021-12-16 06:18:10|492.06|489.86|491.84|489.64|492.06|489.86|491.84|489.64|0
1639635500000|2021-12-16 06:18:20|491.72|489.52|491.84|489.64|491.84|489.64|491.72|489.52|0
1639635510000|2021-12-16 06:18:30|491.94|489.74|491.94|489.74|491.94|489.74|491.94|489.74|0
1639635520000|2021-12-16 06:18:40|491.84|489.64|491.94|489.74|492.06|489.86|491.84|489.64|0
1639635530000|2021-12-16 06:18:50|492.06|489.86|492.06|489.86|492.17|489.97|492.06|489.86|0
1639635550000|2021-12-16 06:19:10|492.29|490.09|492.29|490.09|492.29|490.09|492.29|490.09|0
1639635560000|2021-12-16 06:19:20|492.17|489.97|492.29|490.09|492.29|490.09|492.17|489.97|0
1639635580000|2021-12-16 06:19:40|492.52|490.32|492.29|490.09|492.52|490.32|492.29|490.09|0
1639635590000|2021-12-16 06:19:50|492.52|490.32|492.52|490.32|492.52|490.32|492.29|490.09|0
1639635600000|2021-12-16 06:20:00|492.75|490.55|492.4|490.2|492.75|490.55|492.4|490.2|0
1639635610000|2021-12-16 06:20:10|492.52|490.32|492.29|490.09|492.52|490.32|492.29|490.09|0
1639635620000|2021-12-16 06:20:20|492.4|490.2|492.52|490.32|492.52|490.32|492.4|490.2|0
1639635630000|2021-12-16 06:20:30|492.4|490.2|492.52|490.32|492.52|490.32|492.4|490.2|0
1639635670000|2021-12-16 06:21:10|492.29|490.09|492.29|490.09|492.29|490.09|492.29|490.09|0
1639635680000|2021-12-16 06:21:20|492.17|489.97|492.17|489.97|492.17|489.97|492.17|489.97|0
1639635690000|2021-12-16 06:21:30|492.29|490.09|492.17|489.97|492.29|490.09|492.06|489.86|0
1639635700000|2021-12-16 06:21:40|492.06|489.86|492.06|489.86|492.06|489.86|492.06|489.86|0
1639635710000|2021-12-16 06:21:50|492.17|489.97|492.17|489.97|492.17|489.97|492.17|489.97|0
1639635720000|2021-12-16 06:22:00|492.29|490.09|492.06|489.86|492.29|490.09|492.06|489.86|0
1639635760000|2021-12-16 06:22:40|492.17|489.97|492.06|489.86|492.17|489.97|492.06|489.86|0
1639635770000|2021-12-16 06:22:50|492.17|489.97|492.17|489.97|492.17|489.97|492.17|489.97|0
1639635780000|2021-12-16 06:23:00|492.29|490.09|492.06|489.86|492.29|490.09|492.06|489.86|0
1639635790000|2021-12-16 06:23:10|492.17|489.97|491.83|489.63|492.17|489.97|491.83|489.63|0
1639635800000|2021-12-16 06:23:20|492.06|489.86|492.06|489.86|492.06|489.86|492.06|489.86|0
1639635810000|2021-12-16 06:23:30|492.29|490.09|492.06|489.86|492.29|490.09|492.06|489.86|0
1639635850000|2021-12-16 06:24:10|492.17|489.97|492.17|489.97|492.17|489.97|492.17|489.97|0
1639635860000|2021-12-16 06:24:20|492.06|489.86|492.06|489.86|492.06|489.86|492.06|489.86|0
1639635870000|2021-12-16 06:24:30|492.17|489.97|492.06|489.86|492.17|489.97|492.06|489.86|0
1639635880000|2021-12-16 06:24:40|491.83|489.63|491.83|489.63|491.83|489.63|491.83|489.63|0
1639635890000|2021-12-16 06:24:50|491.94|489.74|492.06|489.86|492.06|489.86|491.94|489.74|0
1639635910000|2021-12-16 06:25:10|491.94|489.74|491.94|489.74|491.94|489.74|491.94|489.74|0
1639635920000|2021-12-16 06:25:20|492.29|490.09|492.29|490.09|492.29|490.09|492.29|490.09|0
1639635930000|2021-12-16 06:25:30|492.4|490.2|492.52|490.32|492.52|490.32|492.4|490.2|0
1639635940000|2021-12-16 06:25:40|492.75|490.55|492.75|490.55|492.75|490.55|492.75|490.55|0
1639635970000|2021-12-16 06:26:10|492.86|490.66|492.86|490.66|492.86|490.66|492.86|490.66|0
1639635980000|2021-12-16 06:26:20|492.75|490.55|492.52|490.32|492.75|490.55|492.52|490.32|0
1639635990000|2021-12-16 06:26:30|492.63|490.43|492.52|490.32|492.63|490.43|492.52|490.32|0
1639636000000|2021-12-16 06:26:40|492.63|490.43|492.52|490.32|492.63|490.43|492.52|490.32|0
1639636010000|2021-12-16 06:26:50|492.63|490.43|492.75|490.55|492.75|490.55|492.63|490.43|0
1639636020000|2021-12-16 06:27:00|492.74|490.54|492.74|490.54|492.74|490.54|492.74|490.54|0
1639636030000|2021-12-16 06:27:10|492.97|490.77|492.97|490.77|492.97|490.77|492.97|490.77|0
1639636040000|2021-12-16 06:27:20|493.43|491.23|494.12|491.92|494.12|491.92|493.43|491.23|0
1639636050000|2021-12-16 06:27:30|494.35|492.15|493.89|491.69|494.35|492.15|493.89|491.69|0
1639636060000|2021-12-16 06:27:40|494.12|491.92|493.89|491.69|494.12|491.92|493.89|491.69|0
1639636070000|2021-12-16 06:27:50|493.66|491.46|493.66|491.46|493.66|491.46|493.66|491.46|0
1639636080000|2021-12-16 06:28:00|493.43|491.23|493.66|491.46|493.66|491.46|493.43|491.23|0
1639636090000|2021-12-16 06:28:10|493.54|491.34|493.43|491.23|493.54|491.34|493.43|491.23|0
1639636100000|2021-12-16 06:28:20|493.54|491.34|493.43|491.23|493.54|491.34|493.43|491.23|0
1639636110000|2021-12-16 06:28:30|493.66|491.46|493.66|491.46|493.66|491.46|493.66|491.46|0
1639636120000|2021-12-16 06:28:40|493.54|491.34|493.2|491|493.54|491.34|493.2|491|0
1639636150000|2021-12-16 06:29:10|493.08|490.88|493.08|490.88|493.08|490.88|493.08|490.88|0
1639636160000|2021-12-16 06:29:20|492.97|490.77|492.97|490.77|492.97|490.77|492.97|490.77|0
1639636170000|2021-12-16 06:29:30|492.74|490.54|492.51|490.31|492.74|490.54|492.51|490.31|0
1639636190000|2021-12-16 06:29:50|492.74|490.54|492.74|490.54|492.74|490.54|492.74|490.54|0
1639636200000|2021-12-16 06:30:00|492.51|490.31|492.51|490.31|492.51|490.31|492.51|490.31|0
1639636210000|2021-12-16 06:30:10|492.29|490.09|492.29|490.09|492.29|490.09|492.29|490.09|0
1639636220000|2021-12-16 06:30:20|492.17|489.97|491.83|489.63|492.17|489.97|491.83|489.63|0
1639636230000|2021-12-16 06:30:30|491.71|489.51|491.71|489.51|491.71|489.51|491.71|489.51|0
1639636240000|2021-12-16 06:30:40|491.6|489.4|491.37|489.17|491.6|489.4|491.37|489.17|0
1639636260000|2021-12-16 06:31:00|491.25|489.05|491.25|489.05|491.37|489.17|491.25|489.05|0
1639636270000|2021-12-16 06:31:10|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636290000|2021-12-16 06:31:30|491.02|488.82|491.02|488.82|491.14|488.94|491.02|488.82|0
1639636300000|2021-12-16 06:31:40|491.14|488.94|490.91|488.71|491.14|488.94|490.91|488.71|0
1639636320000|2021-12-16 06:32:00|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636330000|2021-12-16 06:32:10|491.37|489.17|491.37|489.17|491.37|489.17|491.37|489.17|0
1639636340000|2021-12-16 06:32:20|491.25|489.05|491.25|489.05|491.25|489.05|491.25|489.05|0
1639636350000|2021-12-16 06:32:30|491.37|489.17|491.14|488.94|491.37|489.17|491.02|488.82|0
1639636360000|2021-12-16 06:32:40|491.25|489.05|491.25|489.05|491.37|489.17|491.25|489.05|0
1639636370000|2021-12-16 06:32:50|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636380000|2021-12-16 06:33:00|491.37|489.17|491.48|489.28|491.48|489.28|491.37|489.17|0
1639636390000|2021-12-16 06:33:10|491.6|489.4|491.37|489.17|491.6|489.4|491.37|489.17|0
1639636410000|2021-12-16 06:33:30|491.6|489.4|491.37|489.17|491.6|489.4|491.37|489.17|0
1639636450000|2021-12-16 06:34:10|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636460000|2021-12-16 06:34:20|490.91|488.71|491.02|488.82|491.02|488.82|490.91|488.71|0
1639636470000|2021-12-16 06:34:30|490.91|488.71|490.91|488.71|491.02|488.82|490.91|488.71|0
1639636490000|2021-12-16 06:34:50|491.14|488.94|491.37|489.17|491.37|489.17|491.14|488.94|0
1639636500000|2021-12-16 06:35:00|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636510000|2021-12-16 06:35:10|490.91|488.71|490.91|488.71|490.91|488.71|490.91|488.71|0
1639636520000|2021-12-16 06:35:20|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1639636550000|2021-12-16 06:35:50|491.25|489.05|491.14|488.94|491.25|489.05|491.14|488.94|0
1639636560000|2021-12-16 06:36:00|491.25|489.05|491.37|489.17|491.37|489.17|491.25|489.05|0
1639636580000|2021-12-16 06:36:20|491.25|489.05|491.25|489.05|491.25|489.05|491.14|488.94|0
1639636590000|2021-12-16 06:36:30|491.37|489.17|491.37|489.17|491.37|489.17|491.37|489.17|0
1639636600000|2021-12-16 06:36:40|491.14|488.94|491.37|489.17|491.37|489.17|491.14|488.94|0
1639636620000|2021-12-16 06:37:00|491.14|488.94|491.37|489.17|491.37|489.17|491.14|488.94|0
1639636630000|2021-12-16 06:37:10|491.48|489.28|491.6|489.4|491.6|489.4|491.48|489.28|0
1639636640000|2021-12-16 06:37:20|491.37|489.17|491.37|489.17|491.37|489.17|491.37|489.17|0
1639636650000|2021-12-16 06:37:30|491.48|489.28|491.48|489.28|491.48|489.28|491.48|489.28|0
1639636660000|2021-12-16 06:37:40|491.37|489.17|491.48|489.28|491.6|489.4|491.37|489.17|0
1639636670000|2021-12-16 06:37:50|491.6|489.4|491.48|489.28|491.6|489.4|491.48|489.28|0
1639636680000|2021-12-16 06:38:00|491.6|489.4|492.28|490.08|492.28|490.08|491.6|489.4|0
1639636690000|2021-12-16 06:38:10|492.05|489.85|491.93|489.73|492.05|489.85|491.93|489.73|0
1639636700000|2021-12-16 06:38:20|491.82|489.62|491.82|489.62|491.82|489.62|491.82|489.62|0
1639636710000|2021-12-16 06:38:30|491.93|489.73|491.93|489.73|491.93|489.73|491.82|489.62|0
1639636720000|2021-12-16 06:38:40|491.82|489.62|491.93|489.73|491.93|489.73|491.82|489.62|0
1639636730000|2021-12-16 06:38:50|492.05|489.85|491.93|489.73|492.05|489.85|491.93|489.73|0
1639636740000|2021-12-16 06:39:00|491.82|489.62|491.82|489.62|491.82|489.62|491.82|489.62|0
1639636800000|2021-12-16 06:40:00|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639636810000|2021-12-16 06:40:10|491.93|489.73|491.82|489.62|491.93|489.73|491.82|489.62|0
1639636830000|2021-12-16 06:40:30|491.93|489.73|491.82|489.62|491.93|489.73|491.82|489.62|0
1639636840000|2021-12-16 06:40:40|492.05|489.85|492.16|489.96|492.16|489.96|492.05|489.85|0
1639636850000|2021-12-16 06:40:50|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639636860000|2021-12-16 06:41:00|492.16|489.96|492.16|489.96|492.16|489.96|492.16|489.96|0
1639636870000|2021-12-16 06:41:10|492.05|489.85|491.93|489.73|492.05|489.85|491.93|489.73|0
1639636880000|2021-12-16 06:41:20|491.82|489.62|492.05|489.85|492.05|489.85|491.82|489.62|0
1639636910000|2021-12-16 06:41:50|491.82|489.62|492.05|489.85|492.05|489.85|491.82|489.62|0
1639636920000|2021-12-16 06:42:00|492.28|490.08|492.51|490.31|492.51|490.31|492.28|490.08|0
1639636930000|2021-12-16 06:42:10|492.74|490.54|492.74|490.54|492.74|490.54|492.74|490.54|0
1639636960000|2021-12-16 06:42:40|492.51|490.31|492.51|490.31|492.51|490.31|492.28|490.08|0
1639636970000|2021-12-16 06:42:50|492.85|490.65|492.85|490.65|492.85|490.65|492.85|490.65|0
1639636980000|2021-12-16 06:43:00|492.96|490.76|493.19|490.99|493.19|490.99|492.96|490.76|0
1639636990000|2021-12-16 06:43:10|493.42|491.22|493.65|491.45|493.65|491.45|493.42|491.22|0
1639637020000|2021-12-16 06:43:40|493.42|491.22|493.42|491.22|493.42|491.22|493.42|491.22|0
1639637030000|2021-12-16 06:43:50|493.19|490.99|493.19|490.99|493.19|490.99|493.19|490.99|0
1639637040000|2021-12-16 06:44:00|493.07|490.87|492.96|490.76|493.19|490.99|492.96|490.76|0
1639637060000|2021-12-16 06:44:20|493.19|490.99|493.07|490.87|493.19|490.99|493.07|490.87|0
1639637070000|2021-12-16 06:44:30|492.96|490.76|492.96|490.76|492.96|490.76|492.96|490.76|0
1639637080000|2021-12-16 06:44:40|493.19|490.99|493.42|491.22|493.42|491.22|493.07|490.87|0
1639637090000|2021-12-16 06:44:50|493.3|491.1|493.3|491.1|493.3|491.1|493.3|491.1|0
1639637100000|2021-12-16 06:45:00|493.42|491.22|493.42|491.22|493.42|491.22|493.19|490.99|0
1639637110000|2021-12-16 06:45:10|493.53|491.33|493.42|491.22|493.53|491.33|493.42|491.22|0
1639637150000|2021-12-16 06:45:50|493.65|491.45|493.65|491.45|493.65|491.45|493.65|491.45|0
1639637160000|2021-12-16 06:46:00|493.88|491.68|493.65|491.45|493.88|491.68|493.65|491.45|0
1639637170000|2021-12-16 06:46:10|493.53|491.33|493.65|491.45|493.65|491.45|493.53|491.33|0
1639637180000|2021-12-16 06:46:20|493.88|491.68|493.65|491.45|493.88|491.68|493.65|491.45|0
1639637200000|2021-12-16 06:46:40|493.76|491.56|493.65|491.45|493.76|491.56|493.65|491.45|0
1639637220000|2021-12-16 06:47:00|493.76|491.56|493.65|491.45|493.76|491.56|493.65|491.45|0
1639637230000|2021-12-16 06:47:10|493.42|491.22|493.42|491.22|493.42|491.22|493.42|491.22|0
1639637240000|2021-12-16 06:47:20|493.3|491.1|493.19|490.99|493.3|491.1|493.19|490.99|0
1639637260000|2021-12-16 06:47:40|492.96|490.76|492.96|490.76|492.96|490.76|492.96|490.76|0
1639637280000|2021-12-16 06:48:00|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1639637290000|2021-12-16 06:48:10|492.96|490.76|492.73|490.53|492.96|490.76|492.73|490.53|0
1639637300000|2021-12-16 06:48:20|492.5|490.3|492.5|490.3|492.5|490.3|492.5|490.3|0
1639637320000|2021-12-16 06:48:40|492.28|490.08|492.28|490.08|492.28|490.08|492.05|489.85|0
1639637330000|2021-12-16 06:48:50|492.16|489.96|492.28|490.08|492.28|490.08|492.16|489.96|0
1639637340000|2021-12-16 06:49:00|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639637360000|2021-12-16 06:49:20|491.82|489.62|491.82|489.62|491.82|489.62|491.82|489.62|0
1639637380000|2021-12-16 06:49:40|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639637390000|2021-12-16 06:49:50|491.93|489.73|491.82|489.62|491.93|489.73|491.82|489.62|0
1639637400000|2021-12-16 06:50:00|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639637420000|2021-12-16 06:50:20|491.82|489.62|491.82|489.62|491.82|489.62|491.82|489.62|0
1639637430000|2021-12-16 06:50:30|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639637440000|2021-12-16 06:50:40|492.27|490.07|492.27|490.07|492.27|490.07|492.27|490.07|0
1639637450000|2021-12-16 06:50:50|492.05|489.85|492.05|489.85|492.05|489.85|492.05|489.85|0
1639637460000|2021-12-16 06:51:00|492.16|489.96|492.05|489.85|492.16|489.96|492.05|489.85|0
1639637480000|2021-12-16 06:51:20|492.16|489.96|492.05|489.85|492.16|489.96|492.05|489.85|0
1639637490000|2021-12-16 06:51:30|492.27|490.07|492.27|490.07|492.27|490.07|492.27|490.07|0
1639637500000|2021-12-16 06:51:40|492.05|489.85|492.15|489.95|492.15|489.95|492.05|489.85|0
1639637510000|2021-12-16 06:51:50|492.27|490.07|492.27|490.07|492.27|490.07|492.27|490.07|0
1639637520000|2021-12-16 06:52:00|492.38|490.18|492.27|490.07|492.38|490.18|492.27|490.07|0
1639637530000|2021-12-16 06:52:10|492.38|490.18|492.5|490.3|492.5|490.3|492.38|490.18|0
1639637540000|2021-12-16 06:52:20|492.73|490.53|492.73|490.53|492.73|490.53|492.73|490.53|0
1639637570000|2021-12-16 06:52:50|492.96|490.76|492.96|490.76|492.96|490.76|492.96|490.76|0
1639637590000|2021-12-16 06:53:10|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1639637600000|2021-12-16 06:53:20|493.19|490.99|493.19|490.99|493.19|490.99|493.19|490.99|0
1639637610000|2021-12-16 06:53:30|492.96|490.76|493.07|490.87|493.07|490.87|492.96|490.76|0
1639637620000|2021-12-16 06:53:40|492.96|490.76|493.07|490.87|493.07|490.87|492.96|490.76|0
1639637630000|2021-12-16 06:53:50|493.19|490.99|493.19|490.99|493.19|490.99|493.19|490.99|0
1639637640000|2021-12-16 06:54:00|493.42|491.22|493.42|491.22|493.42|491.22|493.42|491.22|0
1639637650000|2021-12-16 06:54:10|493.64|491.44|493.64|491.44|493.64|491.44|493.64|491.44|0
1639637670000|2021-12-16 06:54:30|493.87|491.67|493.64|491.44|493.87|491.67|493.64|491.44|0
1639637680000|2021-12-16 06:54:40|493.53|491.33|493.42|491.22|493.53|491.33|493.42|491.22|0
1639637700000|2021-12-16 06:55:00|493.19|490.99|493.42|491.22|493.53|491.33|493.19|490.99|0
1639637710000|2021-12-16 06:55:10|493.64|491.44|493.64|491.44|493.64|491.44|493.53|491.33|0
1639637720000|2021-12-16 06:55:20|493.42|491.22|493.42|491.22|493.64|491.44|493.42|491.22|0
1639637730000|2021-12-16 06:55:30|493.64|491.44|493.64|491.44|493.64|491.44|493.64|491.44|0
1639637740000|2021-12-16 06:55:40|493.42|491.22|493.41|491.21|493.52|491.32|493.41|491.21|0
1639637750000|2021-12-16 06:55:50|493.64|491.44|493.41|491.21|493.64|491.44|493.41|491.21|0
1639637760000|2021-12-16 06:56:00|493.3|491.1|492.84|490.64|493.3|491.1|492.84|490.64|0
1639637770000|2021-12-16 06:56:10|492.96|490.76|492.73|490.53|492.96|490.76|492.73|490.53|0
1639637780000|2021-12-16 06:56:20|492.61|490.41|492.5|490.3|492.61|490.41|492.5|490.3|0
1639637790000|2021-12-16 06:56:30|492.73|490.53|492.73|490.53|492.73|490.53|492.73|490.53|0
1639637840000|2021-12-16 06:57:20|492.96|490.76|492.96|490.76|492.96|490.76|492.96|490.76|0
1639637850000|2021-12-16 06:57:30|493.19|490.99|493.19|490.99|493.19|490.99|493.19|490.99|0
1639637860000|2021-12-16 06:57:40|493.41|491.21|493.41|491.21|493.41|491.21|493.41|491.21|0
1639637870000|2021-12-16 06:57:50|493.19|490.99|493.18|490.98|493.19|490.99|493.18|490.98|0
1639637890000|2021-12-16 06:58:10|492.96|490.76|493.18|490.98|493.18|490.98|492.96|490.76|0
1639637900000|2021-12-16 06:58:20|493.41|491.21|493.41|491.21|493.41|491.21|493.41|491.21|0
1639637930000|2021-12-16 06:58:50|493.18|490.98|493.18|490.98|493.18|490.98|493.18|490.98|0
1639637940000|2021-12-16 06:59:00|493.41|491.21|493.41|491.21|493.41|491.21|493.41|491.21|0
1639637960000|2021-12-16 06:59:20|493.18|490.98|493.41|491.21|493.41|491.21|493.18|490.98|0
1639637970000|2021-12-16 06:59:30|493.64|491.44|493.41|491.21|493.64|491.44|493.41|491.21|0
1639638000000|2021-12-16 07:00:00|493.87|491.67|493.41|491.21|493.87|491.67|493.41|491.21|0
1639638010000|2021-12-16 07:00:10|493.64|491.44|493.87|491.67|493.87|491.67|493.64|491.44|0
1639638020000|2021-12-16 07:00:20|493.75|491.55|493.75|491.55|493.87|491.67|493.75|491.55|0
1639638030000|2021-12-16 07:00:30|493.87|491.67|493.75|491.55|493.87|491.67|493.75|491.55|0
1639638040000|2021-12-16 07:00:40|493.41|491.21|492.95|490.75|493.41|491.21|492.95|490.75|0
1639638050000|2021-12-16 07:00:50|492.73|490.53|492.27|490.07|492.73|490.53|492.27|490.07|0
1639638060000|2021-12-16 07:01:00|492.5|490.3|492.27|490.07|492.5|490.3|492.27|490.07|0
1639638070000|2021-12-16 07:01:10|492.5|490.3|492.73|490.53|492.73|490.53|492.5|490.3|0
1639638080000|2021-12-16 07:01:20|492.95|490.75|492.73|490.53|492.95|490.75|492.73|490.53|0
1639638090000|2021-12-16 07:01:30|492.95|490.75|492.84|490.64|492.95|490.75|492.84|490.64|0
1639638100000|2021-12-16 07:01:40|492.73|490.53|492.5|490.3|492.73|490.53|492.5|490.3|0
1639638110000|2021-12-16 07:01:50|492.27|490.07|492.27|490.07|492.27|490.07|492.27|490.07|0
1639638120000|2021-12-16 07:02:00|492.5|490.3|492.73|490.53|492.73|490.53|492.5|490.3|0
1639638130000|2021-12-16 07:02:10|492.5|490.3|492.38|490.18|492.5|490.3|492.38|490.18|0
1639638140000|2021-12-16 07:02:20|492.27|490.07|492.27|490.07|492.27|490.07|492.27|490.07|0
1639638150000|2021-12-16 07:02:30|492.5|490.3|492.5|490.3|492.5|490.3|492.5|490.3|0
1639638170000|2021-12-16 07:02:50|492.72|490.52|492.95|490.75|492.95|490.75|492.72|490.52|0
1639638180000|2021-12-16 07:03:00|493.18|490.98|493.18|490.98|493.18|490.98|493.18|490.98|0
1639638190000|2021-12-16 07:03:10|493.29|491.09|493.52|491.32|493.64|491.44|493.29|491.09|0
1639638200000|2021-12-16 07:03:20|493.41|491.21|494.1|491.9|494.1|491.9|493.41|491.21|0
1639638210000|2021-12-16 07:03:30|493.87|491.67|493.87|491.67|494.1|491.9|493.87|491.67|0
1639638220000|2021-12-16 07:03:40|494.1|491.9|493.98|491.78|494.1|491.9|493.98|491.78|0
1639638230000|2021-12-16 07:03:50|493.87|491.67|494.1|491.9|494.1|491.9|493.87|491.67|0
1639638240000|2021-12-16 07:04:00|494.33|492.13|495.7|493.5|495.93|493.73|494.33|492.13|0
1639638250000|2021-12-16 07:04:10|495.47|493.27|495.24|493.04|495.47|493.27|495.24|493.04|0
1639638260000|2021-12-16 07:04:20|495.01|492.81|495.93|493.73|496.39|494.19|495.01|492.81|0
1639638270000|2021-12-16 07:04:30|495.7|493.5|495.47|493.27|495.7|493.5|495.47|493.27|0
1639638280000|2021-12-16 07:04:40|495.7|493.5|495.7|493.5|495.93|493.73|495.7|493.5|0
1639638290000|2021-12-16 07:04:50|495.81|493.61|495.7|493.5|495.93|493.73|495.7|493.5|0
1639638300000|2021-12-16 07:05:00|495.93|493.73|496.27|494.07|496.39|494.19|495.93|493.73|0
1639638310000|2021-12-16 07:05:10|495.93|493.73|496.61|494.41|496.61|494.41|495.93|493.73|0
1639638320000|2021-12-16 07:05:20|496.84|494.64|497.53|495.33|497.64|495.44|496.84|494.64|0
1639638330000|2021-12-16 07:05:30|497.76|495.56|497.53|495.33|497.76|495.56|497.53|495.33|0
1639638340000|2021-12-16 07:05:40|497.3|495.1|497.41|495.21|497.41|495.21|497.3|495.1|0
1639638350000|2021-12-16 07:05:50|497.53|495.33|497.53|495.33|497.76|495.56|497.53|495.33|0
1639638360000|2021-12-16 07:06:00|497.76|495.56|497.99|495.79|497.99|495.79|497.76|495.56|0
1639638370000|2021-12-16 07:06:10|497.87|495.67|497.76|495.56|497.99|495.79|497.76|495.56|0
1639638380000|2021-12-16 07:06:20|497.99|495.79|498.1|495.9|498.22|496.02|497.99|495.79|0
1639638390000|2021-12-16 07:06:30|497.99|495.79|498.22|496.02|498.22|496.02|497.99|495.79|0
1639638400000|2021-12-16 07:06:40|498.33|496.13|497.99|495.79|498.33|496.13|497.99|495.79|0
1639638410000|2021-12-16 07:06:50|497.76|495.56|497.99|495.79|497.99|495.79|497.76|495.56|0
1639638420000|2021-12-16 07:07:00|498.22|496.02|497.99|495.79|498.22|496.02|497.76|495.56|0
1639638430000|2021-12-16 07:07:10|497.87|495.67|497.99|495.79|497.99|495.79|497.87|495.67|0
1639638440000|2021-12-16 07:07:20|497.76|495.56|497.99|495.79|497.99|495.79|497.76|495.56|0
1639638450000|2021-12-16 07:07:30|498.22|496.02|497.76|495.56|498.22|496.02|497.76|495.56|0
1639638460000|2021-12-16 07:07:40|497.53|495.33|497.07|494.87|497.53|495.33|497.07|494.87|0
1639638470000|2021-12-16 07:07:50|497.3|495.1|497.3|495.1|497.3|495.1|497.3|495.1|0
1639638480000|2021-12-16 07:08:00|496.61|494.41|496.61|494.41|496.61|494.41|496.61|494.41|0
1639638490000|2021-12-16 07:08:10|497.07|494.87|496.61|494.41|497.3|495.1|496.61|494.41|0
1639638500000|2021-12-16 07:08:20|496.72|494.52|497.07|494.87|497.07|494.87|496.72|494.52|0
1639638510000|2021-12-16 07:08:30|497.3|495.1|497.3|495.1|497.53|495.33|497.07|494.87|0
1639638520000|2021-12-16 07:08:40|497.41|495.21|497.53|495.33|497.53|495.33|497.41|495.21|0
1639638530000|2021-12-16 07:08:50|497.07|494.87|497.07|494.87|497.18|494.98|497.07|494.87|0
1639638540000|2021-12-16 07:09:00|497.3|495.1|497.41|495.21|497.53|495.33|497.3|495.1|0
1639638550000|2021-12-16 07:09:10|497.53|495.33|498.22|496.02|498.22|496.02|497.53|495.33|0
1639638570000|2021-12-16 07:09:30|498.45|496.25|498.56|496.36|498.56|496.36|498.45|496.25|0
1639638580000|2021-12-16 07:09:40|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1639638590000|2021-12-16 07:09:50|498.22|496.02|498.45|496.25|498.45|496.25|498.22|496.02|0
1639638600000|2021-12-16 07:10:00|498.22|496.02|498.45|496.25|498.45|496.25|498.22|496.02|0
1639638610000|2021-12-16 07:10:10|498.33|496.13|497.99|495.79|498.33|496.13|497.99|495.79|0
1639638620000|2021-12-16 07:10:20|497.76|495.56|497.76|495.56|497.76|495.56|497.76|495.56|0
1639638630000|2021-12-16 07:10:30|497.53|495.33|497.76|495.56|497.76|495.56|497.53|495.33|0
1639638640000|2021-12-16 07:10:40|497.53|495.33|497.53|495.33|497.53|495.33|497.53|495.33|0
1639638650000|2021-12-16 07:10:50|497.76|495.56|497.53|495.33|497.76|495.56|497.53|495.33|0
1639638660000|2021-12-16 07:11:00|497.99|495.79|498.1|495.9|498.1|495.9|497.99|495.79|0
1639638670000|2021-12-16 07:11:10|497.53|495.33|497.99|495.79|497.99|495.79|497.53|495.33|0
1639638680000|2021-12-16 07:11:20|498.22|496.02|498.67|496.47|498.67|496.47|498.22|496.02|0
1639638690000|2021-12-16 07:11:30|498.45|496.25|498.22|496.02|498.45|496.25|498.22|496.02|0
1639638700000|2021-12-16 07:11:40|498.45|496.25|498.67|496.47|498.67|496.47|498.45|496.25|0
1639638710000|2021-12-16 07:11:50|499.13|496.93|499.36|497.16|499.36|497.16|499.13|496.93|0
1639638720000|2021-12-16 07:12:00|499.13|496.93|499.24|497.04|499.24|497.04|498.9|496.7|0
1639638730000|2021-12-16 07:12:10|499.13|496.93|499.59|497.39|499.59|497.39|499.13|496.93|0
1639638740000|2021-12-16 07:12:20|499.36|497.16|499.82|497.62|499.82|497.62|499.36|497.16|0
1639638750000|2021-12-16 07:12:30|499.59|497.39|499.59|497.39|499.59|497.39|499.36|497.16|0
1639638760000|2021-12-16 07:12:40|499.82|497.62|499.13|496.93|499.82|497.62|499.13|496.93|0
1639638770000|2021-12-16 07:12:50|499.36|497.16|500.05|497.85|500.05|497.85|499.36|497.16|0
1639638780000|2021-12-16 07:13:00|499.82|497.62|500.28|498.08|500.28|498.08|499.82|497.62|0
1639638790000|2021-12-16 07:13:10|500.05|497.85|500.97|498.77|500.97|498.77|500.05|497.85|0
1639638800000|2021-12-16 07:13:20|501.2|499|500.97|498.77|501.43|499.23|500.97|498.77|0
1639638810000|2021-12-16 07:13:30|500.74|498.54|500.97|498.77|500.97|498.77|500.74|498.54|0
1639638820000|2021-12-16 07:13:40|500.85|498.65|500.51|498.31|500.85|498.65|500.51|498.31|0
1639638830000|2021-12-16 07:13:50|500.28|498.08|500.28|498.08|500.28|498.08|500.28|498.08|0
1639638840000|2021-12-16 07:14:00|500.05|497.85|499.82|497.62|500.05|497.85|499.82|497.62|0
1639638850000|2021-12-16 07:14:10|499.7|497.5|499.82|497.62|499.82|497.62|499.7|497.5|0
1639638860000|2021-12-16 07:14:20|499.59|497.39|499.59|497.39|499.82|497.62|499.59|497.39|0
1639638870000|2021-12-16 07:14:30|499.36|497.16|499.36|497.16|499.36|497.16|499.36|497.16|0
1639638880000|2021-12-16 07:14:40|499.82|497.62|499.7|497.5|499.82|497.62|499.7|497.5|0
1639638890000|2021-12-16 07:14:50|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1639638900000|2021-12-16 07:15:00|500.05|497.85|500.97|498.77|500.97|498.77|500.05|497.85|0
1639638910000|2021-12-16 07:15:10|500.51|498.31|500.28|498.08|500.51|498.31|500.28|498.08|0
1639638920000|2021-12-16 07:15:20|500.51|498.31|500.28|498.08|500.51|498.31|500.28|498.08|0
1639638930000|2021-12-16 07:15:30|500.39|498.19|500.39|498.19|500.39|498.19|500.39|498.19|0
1639638940000|2021-12-16 07:15:40|500.51|498.31|500.28|498.08|500.51|498.31|500.28|498.08|0
1639638950000|2021-12-16 07:15:50|500.51|498.31|500.51|498.31|500.51|498.31|500.39|498.19|0
1639638960000|2021-12-16 07:16:00|500.74|498.54|500.28|498.08|500.74|498.54|500.28|498.08|0
1639638970000|2021-12-16 07:16:10|500.51|498.31|501.2|499|501.2|499|500.51|498.31|0
1639638980000|2021-12-16 07:16:20|501.43|499.23|501.2|499|501.43|499.23|500.97|498.77|0
1639638990000|2021-12-16 07:16:30|501.43|499.23|501.2|499|501.43|499.23|501.2|499|0
1639639000000|2021-12-16 07:16:40|500.74|498.54|500.74|498.54|500.74|498.54|500.74|498.54|0
1639639010000|2021-12-16 07:16:50|500.62|498.42|500.74|498.54|500.74|498.54|500.51|498.31|0
1639639020000|2021-12-16 07:17:00|500.97|498.77|500.97|498.77|500.97|498.77|500.97|498.77|0
1639639030000|2021-12-16 07:17:10|501.08|498.88|501.43|499.23|501.43|499.23|501.08|498.88|0
1639639040000|2021-12-16 07:17:20|501.2|499|501.2|499|501.2|499|501.2|499|0
1639639050000|2021-12-16 07:17:30|501.43|499.23|501.43|499.23|501.43|499.23|501.43|499.23|0
1639639060000|2021-12-16 07:17:40|501.2|499|501.43|499.23|501.43|499.23|501.2|499|0
1639639070000|2021-12-16 07:17:50|501.65|499.45|501.43|499.23|501.65|499.45|501.43|499.23|0
1639639080000|2021-12-16 07:18:00|501.65|499.45|502.11|499.91|502.11|499.91|501.65|499.45|0
1639639090000|2021-12-16 07:18:10|502.34|500.14|502.57|500.37|502.57|500.37|502.34|500.14|0
1639639100000|2021-12-16 07:18:20|502.8|500.6|502.57|500.37|502.8|500.6|502.34|500.14|0
1639639110000|2021-12-16 07:18:30|502.34|500.14|502.57|500.37|502.8|500.6|502.34|500.14|0
1639639120000|2021-12-16 07:18:40|502.8|500.6|502.34|500.14|502.8|500.6|502.34|500.14|0
1639639130000|2021-12-16 07:18:50|502.57|500.37|502.8|500.6|502.8|500.6|502.57|500.37|0
1639639140000|2021-12-16 07:19:00|503.03|500.83|503.03|500.83|503.03|500.83|502.8|500.6|0
1639639150000|2021-12-16 07:19:10|502.8|500.6|502.8|500.6|502.91|500.71|502.8|500.6|0
1639639160000|2021-12-16 07:19:20|503.03|500.83|502.8|500.6|503.03|500.83|502.8|500.6|0
1639639170000|2021-12-16 07:19:30|503.03|500.83|502.8|500.6|503.03|500.83|502.8|500.6|0
1639639180000|2021-12-16 07:19:40|501.88|499.68|501.88|499.68|502.34|500.14|501.88|499.68|0
1639639190000|2021-12-16 07:19:50|502.11|499.91|502.11|499.91|502.11|499.91|501.88|499.68|0
1639639200000|2021-12-16 07:20:00|502.34|500.14|502.34|500.14|502.34|500.14|502.22|500.02|0
1639639210000|2021-12-16 07:20:10|502.57|500.37|503.03|500.83|503.03|500.83|502.57|500.37|0
1639639220000|2021-12-16 07:20:20|503.26|501.06|503.49|501.29|503.49|501.29|503.26|501.06|0
1639639230000|2021-12-16 07:20:30|503.72|501.52|503.72|501.52|503.72|501.52|503.49|501.29|0
1639639240000|2021-12-16 07:20:40|503.49|501.29|503.49|501.29|503.49|501.29|503.26|501.06|0
1639639250000|2021-12-16 07:20:50|503.26|501.06|503.26|501.06|503.26|501.06|503.03|500.83|0
1639639260000|2021-12-16 07:21:00|503.49|501.29|503.26|501.06|503.49|501.29|503.26|501.06|0
1639639270000|2021-12-16 07:21:10|503.49|501.29|503.49|501.29|503.72|501.52|503.49|501.29|0
1639639280000|2021-12-16 07:21:20|503.6|501.4|503.95|501.75|503.95|501.75|503.6|501.4|0
1639639290000|2021-12-16 07:21:30|503.83|501.63|503.72|501.52|503.95|501.75|503.72|501.52|0
1639639300000|2021-12-16 07:21:40|504.18|501.98|503.72|501.52|504.18|501.98|503.72|501.52|0
1639639310000|2021-12-16 07:21:50|503.26|501.06|503.26|501.06|503.49|501.29|503.26|501.06|0
1639639320000|2021-12-16 07:22:00|503.49|501.29|503.37|501.17|503.49|501.29|503.26|501.06|0
1639639330000|2021-12-16 07:22:10|503.26|501.06|503.03|500.83|503.26|501.06|503.03|500.83|0
1639639340000|2021-12-16 07:22:20|503.26|501.06|503.6|501.4|503.6|501.4|503.26|501.06|0
1639639350000|2021-12-16 07:22:30|503.72|501.52|504.64|502.44|504.64|502.44|503.72|501.52|0
1639639360000|2021-12-16 07:22:40|504.41|502.21|504.18|501.98|504.41|502.21|504.18|501.98|0
1639639370000|2021-12-16 07:22:50|503.95|501.75|503.72|501.52|503.95|501.75|503.72|501.52|0
1639639380000|2021-12-16 07:23:00|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1639639390000|2021-12-16 07:23:10|504.06|501.86|504.06|501.86|504.06|501.86|504.06|501.86|0
1639639400000|2021-12-16 07:23:20|503.95|501.75|503.72|501.52|503.95|501.75|503.72|501.52|0
1639639410000|2021-12-16 07:23:30|503.49|501.29|503.72|501.52|503.72|501.52|503.49|501.29|0
1639639420000|2021-12-16 07:23:40|503.49|501.29|503.49|501.29|503.49|501.29|503.26|501.06|0
1639639430000|2021-12-16 07:23:50|503.72|501.52|503.72|501.52|503.72|501.52|503.72|501.52|0
1639639440000|2021-12-16 07:24:00|503.49|501.29|503.26|501.06|503.49|501.29|503.26|501.06|0
1639639450000|2021-12-16 07:24:10|504.7|502.5|503.56|501.36|504.7|502.5|503.56|501.36|0
1639639460000|2021-12-16 07:24:20|503.33|501.13|503.33|501.13|503.33|501.13|503.33|501.13|0
1639639480000|2021-12-16 07:24:40|503.56|501.36|503.67|501.47|503.79|501.59|503.56|501.36|0
1639639490000|2021-12-16 07:24:50|503.56|501.36|503.1|500.9|503.56|501.36|503.1|500.9|0
1639639500000|2021-12-16 07:25:00|503.21|501.01|502.41|500.21|503.21|501.01|502.41|500.21|0
1639639510000|2021-12-16 07:25:10|502.18|499.98|502.64|500.44|502.64|500.44|502.18|499.98|0
1639639520000|2021-12-16 07:25:20|502.52|500.32|502.87|500.67|502.87|500.67|502.52|500.32|0
1639639530000|2021-12-16 07:25:30|503.1|500.9|503.1|500.9|503.1|500.9|503.1|500.9|0
1639639540000|2021-12-16 07:25:40|502.98|500.78|502.75|500.55|502.98|500.78|502.75|500.55|0
1639639550000|2021-12-16 07:25:50|502.64|500.44|502.64|500.44|502.87|500.67|502.64|500.44|0
1639639560000|2021-12-16 07:26:00|502.87|500.67|502.64|500.44|502.87|500.67|502.64|500.44|0
1639639570000|2021-12-16 07:26:10|502.41|500.21|502.41|500.21|502.41|500.21|502.41|500.21|0
1639639580000|2021-12-16 07:26:20|502.64|500.44|502.64|500.44|502.87|500.67|502.64|500.44|0
1639639590000|2021-12-16 07:26:30|502.41|500.21|502.41|500.21|502.41|500.21|502.41|500.21|0
1639639600000|2021-12-16 07:26:40|502.52|500.32|502.64|500.44|502.64|500.44|502.41|500.21|0
1639639610000|2021-12-16 07:26:50|502.87|500.67|502.87|500.67|502.87|500.67|502.87|500.67|0
1639639620000|2021-12-16 07:27:00|503.1|500.9|503.1|500.9|503.33|501.13|503.1|500.9|0
1639639630000|2021-12-16 07:27:10|503.33|501.13|503.44|501.24|503.56|501.36|503.33|501.13|0
1639639640000|2021-12-16 07:27:20|503.56|501.36|503.1|500.9|503.56|501.36|503.1|500.9|0
1639639650000|2021-12-16 07:27:30|503.21|501.01|503.21|501.01|503.21|501.01|503.21|501.01|0
1639639660000|2021-12-16 07:27:40|503.1|500.9|503.1|500.9|503.1|500.9|503.1|500.9|0
1639639670000|2021-12-16 07:27:50|502.64|500.44|502.64|500.44|502.64|500.44|502.64|500.44|0
1639639680000|2021-12-16 07:28:00|502.87|500.67|502.87|500.67|502.87|500.67|502.87|500.67|0
1639639690000|2021-12-16 07:28:10|502.64|500.44|502.87|500.67|502.87|500.67|502.64|500.44|0
1639639700000|2021-12-16 07:28:20|503.1|500.9|503.1|500.9|503.1|500.9|503.1|500.9|0
1639639710000|2021-12-16 07:28:30|502.98|500.78|502.64|500.44|502.98|500.78|502.41|500.21|0
1639639720000|2021-12-16 07:28:40|502.87|500.67|503.21|501.01|503.21|501.01|502.87|500.67|0
1639639730000|2021-12-16 07:28:50|503.1|500.9|503.32|501.12|503.55|501.35|503.1|500.9|0
1639639740000|2021-12-16 07:29:00|503.1|500.9|503.32|501.12|503.32|501.12|503.1|500.9|0
1639639750000|2021-12-16 07:29:10|503.55|501.35|503.55|501.35|503.55|501.35|503.55|501.35|0
1639639760000|2021-12-16 07:29:20|503.78|501.58|503.66|501.46|503.78|501.58|503.66|501.46|0
1639639770000|2021-12-16 07:29:30|503.55|501.35|503.55|501.35|503.55|501.35|503.55|501.35|0
1639639780000|2021-12-16 07:29:40|503.32|501.12|503.32|501.12|503.32|501.12|503.2|501|0
1639639790000|2021-12-16 07:29:50|503.09|500.89|503.55|501.35|503.55|501.35|503.09|500.89|0
1639639800000|2021-12-16 07:30:00|503.32|501.12|503.55|501.35|503.55|501.35|503.32|501.12|0
1639639810000|2021-12-16 07:30:10|503.43|501.23|503.55|501.35|503.55|501.35|503.43|501.23|0
1639639820000|2021-12-16 07:30:20|503.32|501.12|503.09|500.89|503.32|501.12|503.09|500.89|0
1639639830000|2021-12-16 07:30:30|502.86|500.66|503.09|500.89|503.09|500.89|502.86|500.66|0
1639639840000|2021-12-16 07:30:40|502.97|500.77|503.2|501|503.2|501|502.97|500.77|0
1639639850000|2021-12-16 07:30:50|503.32|501.12|503.09|500.89|503.32|501.12|503.09|500.89|0
1639639860000|2021-12-16 07:31:00|502.86|500.66|503.09|500.89|503.32|501.12|502.86|500.66|0
1639639870000|2021-12-16 07:31:10|502.86|500.66|502.86|500.66|503.09|500.89|502.86|500.66|0
1639639880000|2021-12-16 07:31:20|502.63|500.43|502.63|500.43|502.86|500.66|502.63|500.43|0
1639639890000|2021-12-16 07:31:30|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1639639900000|2021-12-16 07:31:40|502.63|500.43|502.41|500.21|502.63|500.43|502.18|499.98|0
1639639910000|2021-12-16 07:31:50|502.63|500.43|503.32|501.12|503.32|501.12|502.63|500.43|0
1639639920000|2021-12-16 07:32:00|503.09|500.89|503.55|501.35|503.55|501.35|503.09|500.89|0
1639639930000|2021-12-16 07:32:10|503.32|501.12|503.55|501.35|503.55|501.35|503.32|501.12|0
1639639940000|2021-12-16 07:32:20|503.66|501.46|503.66|501.46|503.66|501.46|503.55|501.35|0
1639639950000|2021-12-16 07:32:30|503.78|501.58|504.24|502.04|504.24|502.04|503.78|501.58|0
1639639960000|2021-12-16 07:32:40|504.12|501.92|503.78|501.58|504.12|501.92|503.78|501.58|0
1639639970000|2021-12-16 07:32:50|503.89|501.69|504.01|501.81|504.01|501.81|503.78|501.58|0
1639639980000|2021-12-16 07:33:00|503.78|501.58|504.24|502.04|504.24|502.04|503.78|501.58|0
1639639990000|2021-12-16 07:33:10|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1639640000000|2021-12-16 07:33:20|504.24|502.04|504.01|501.81|504.24|502.04|504.01|501.81|0
1639640010000|2021-12-16 07:33:30|504.24|502.04|504.24|502.04|504.24|502.04|504.24|502.04|0
1639640020000|2021-12-16 07:33:40|504.01|501.81|504.24|502.04|504.24|502.04|504.01|501.81|0
1639640030000|2021-12-16 07:33:50|504.47|502.27|504.47|502.27|504.47|502.27|504.47|502.27|0
1639640040000|2021-12-16 07:34:00|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1639640050000|2021-12-16 07:34:10|504.24|502.04|503.78|501.58|504.24|502.04|503.78|501.58|0
1639640060000|2021-12-16 07:34:20|504.01|501.81|503.55|501.35|504.01|501.81|503.55|501.35|0
1639640070000|2021-12-16 07:34:30|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1639640080000|2021-12-16 07:34:40|503.55|501.35|503.55|501.35|503.55|501.35|503.32|501.12|0
1639640090000|2021-12-16 07:34:50|503.32|501.12|503.09|500.89|503.32|501.12|503.09|500.89|0
1639640100000|2021-12-16 07:35:00|502.86|500.66|502.63|500.43|502.86|500.66|502.4|500.2|0
1639640110000|2021-12-16 07:35:10|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1639640130000|2021-12-16 07:35:30|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1639640140000|2021-12-16 07:35:40|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1639640150000|2021-12-16 07:35:50|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1639640160000|2021-12-16 07:36:00|502.4|500.2|502.63|500.43|502.63|500.43|502.4|500.2|0
1639640170000|2021-12-16 07:36:10|502.4|500.2|502.63|500.43|502.63|500.43|502.4|500.2|0
1639640190000|2021-12-16 07:36:30|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1639640200000|2021-12-16 07:36:40|502.63|500.43|502.4|500.2|502.63|500.43|502.4|500.2|0
1639640210000|2021-12-16 07:36:50|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1639640220000|2021-12-16 07:37:00|502.86|500.66|502.86|500.66|502.86|500.66|502.63|500.43|0
1639640230000|2021-12-16 07:37:10|502.97|500.77|502.86|500.66|502.97|500.77|502.86|500.66|0
1639640250000|2021-12-16 07:37:30|502.17|499.97|502.4|500.2|502.4|500.2|502.17|499.97|0
1639640260000|2021-12-16 07:37:40|502.63|500.43|502.4|500.2|502.63|500.43|502.4|500.2|0
1639640280000|2021-12-16 07:38:00|502.51|500.31|502.51|500.31|502.51|500.31|502.51|500.31|0
1639640290000|2021-12-16 07:38:10|502.63|500.43|502.51|500.31|502.63|500.43|502.4|500.2|0
1639640300000|2021-12-16 07:38:20|502.4|500.2|502.86|500.66|502.86|500.66|502.4|500.2|0
1639640320000|2021-12-16 07:38:40|503.09|500.89|503.09|500.89|503.09|500.89|503.09|500.89|0
1639640330000|2021-12-16 07:38:50|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1639640340000|2021-12-16 07:39:00|503.09|500.89|502.63|500.43|503.09|500.89|502.63|500.43|0
1639640360000|2021-12-16 07:39:20|502.4|500.2|501.94|499.74|502.4|500.2|501.94|499.74|0
1639640370000|2021-12-16 07:39:30|501.71|499.51|501.94|499.74|501.94|499.74|501.71|499.51|0
1639640380000|2021-12-16 07:39:40|502.17|499.97|501.94|499.74|502.17|499.97|501.94|499.74|0
1639640390000|2021-12-16 07:39:50|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1639640400000|2021-12-16 07:40:00|502.86|500.66|503.55|501.35|503.55|501.35|502.86|500.66|0
1639640410000|2021-12-16 07:40:10|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1639640420000|2021-12-16 07:40:20|503.55|501.35|503.55|501.35|503.55|501.35|503.55|501.35|0
1639640430000|2021-12-16 07:40:30|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1639640440000|2021-12-16 07:40:40|503.09|500.89|502.86|500.66|503.09|500.89|502.86|500.66|0
1639640450000|2021-12-16 07:40:50|502.63|500.43|502.4|500.2|502.63|500.43|502.4|500.2|0
1639640470000|2021-12-16 07:41:10|502.63|500.43|502.4|500.2|502.63|500.43|502.4|500.2|0
1639640490000|2021-12-16 07:41:30|502.63|500.43|503.09|500.89|503.09|500.89|502.63|500.43|0
1639640520000|2021-12-16 07:42:00|503.2|501|503.55|501.35|503.55|501.35|503.2|501|0
1639640530000|2021-12-16 07:42:10|503.32|501.12|503.55|501.35|503.55|501.35|503.32|501.12|0
1639640550000|2021-12-16 07:42:30|503.32|501.12|503.43|501.23|503.43|501.23|503.32|501.12|0
1639640560000|2021-12-16 07:42:40|503.55|501.35|503.55|501.35|503.55|501.35|503.55|501.35|0
1639640580000|2021-12-16 07:43:00|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1639640600000|2021-12-16 07:43:20|503.43|501.23|503.32|501.12|503.55|501.35|503.32|501.12|0
1639640610000|2021-12-16 07:43:30|503.66|501.46|503.66|501.46|503.66|501.46|503.66|501.46|0
1639640620000|2021-12-16 07:43:40|503.78|501.58|503.78|501.58|503.78|501.58|503.55|501.35|0
1639640630000|2021-12-16 07:43:50|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1639640640000|2021-12-16 07:44:00|503.89|501.69|504.01|501.81|504.01|501.81|503.89|501.69|0
1639640650000|2021-12-16 07:44:10|503.78|501.58|503.78|501.58|503.78|501.58|503.78|501.58|0
1639640660000|2021-12-16 07:44:20|504.01|501.81|504.01|501.81|504.01|501.81|503.78|501.58|0
1639640670000|2021-12-16 07:44:30|504.12|501.92|504.23|502.03|504.23|502.03|504.12|501.92|0
1639640680000|2021-12-16 07:44:40|504.01|501.81|504.23|502.03|504.23|502.03|504.01|501.81|0
1639640690000|2021-12-16 07:44:50|504|501.8|504.23|502.03|504.23|502.03|504|501.8|0
1639640710000|2021-12-16 07:45:10|503.66|501.46|503.55|501.35|503.66|501.46|503.55|501.35|0
1639640720000|2021-12-16 07:45:20|503.32|501.12|503.43|501.23|503.43|501.23|503.32|501.12|0
1639640730000|2021-12-16 07:45:30|503.32|501.12|503.32|501.12|503.55|501.35|503.32|501.12|0
1639640740000|2021-12-16 07:45:40|503.55|501.35|503.32|501.12|503.55|501.35|503.32|501.12|0
1639640750000|2021-12-16 07:45:50|503.55|501.35|503.09|500.89|503.55|501.35|503.09|500.89|0
1639640760000|2021-12-16 07:46:00|503.32|501.12|503.09|500.89|503.32|501.12|503.09|500.89|0
1639640770000|2021-12-16 07:46:10|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1639640780000|2021-12-16 07:46:20|503.43|501.23|503.32|501.12|503.43|501.23|503.32|501.12|0
1639640800000|2021-12-16 07:46:40|503.09|500.89|503.09|500.89|503.09|500.89|503.09|500.89|0
1639640810000|2021-12-16 07:46:50|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1639640820000|2021-12-16 07:47:00|502.86|500.66|503.09|500.89|503.09|500.89|502.86|500.66|0
1639640830000|2021-12-16 07:47:10|503.31|501.11|503.31|501.11|503.31|501.11|503.31|501.11|0
1639640840000|2021-12-16 07:47:20|503.2|501|503.31|501.11|503.31|501.11|503.2|501|0
1639640850000|2021-12-16 07:47:30|503.09|500.89|502.97|500.77|503.09|500.89|502.97|500.77|0
1639640860000|2021-12-16 07:47:40|503.08|500.88|503.08|500.88|503.2|501|503.08|500.88|0
1639640870000|2021-12-16 07:47:50|502.86|500.66|502.86|500.66|502.86|500.66|502.63|500.43|0
1639640880000|2021-12-16 07:48:00|502.63|500.43|502.86|500.66|502.86|500.66|502.63|500.43|0
1639640890000|2021-12-16 07:48:10|502.63|500.43|502.74|500.54|502.86|500.66|502.63|500.43|0
1639640900000|2021-12-16 07:48:20|502.63|500.43|502.85|500.65|502.85|500.65|502.63|500.43|0
1639640910000|2021-12-16 07:48:30|502.63|500.43|502.4|500.2|502.63|500.43|502.4|500.2|0
1639640930000|2021-12-16 07:48:50|502.17|499.97|502.17|499.97|502.4|500.2|502.17|499.97|0
1639640940000|2021-12-16 07:49:00|501.94|499.74|501.71|499.51|501.94|499.74|501.71|499.51|0
1639640950000|2021-12-16 07:49:10|501.82|499.62|501.94|499.74|501.94|499.74|501.82|499.62|0
1639640960000|2021-12-16 07:49:20|501.71|499.51|501.71|499.51|501.71|499.51|501.48|499.28|0
1639640970000|2021-12-16 07:49:30|501.48|499.28|501.71|499.51|501.71|499.51|501.48|499.28|0
1639640980000|2021-12-16 07:49:40|501.48|499.28|501.48|499.28|501.48|499.28|501.48|499.28|0
1639640990000|2021-12-16 07:49:50|501.71|499.51|501.71|499.51|501.71|499.51|501.59|499.39|0
1639641000000|2021-12-16 07:50:00|501.48|499.28|501.48|499.28|501.48|499.28|501.48|499.28|0
1639641010000|2021-12-16 07:50:10|501.71|499.51|501.48|499.28|501.71|499.51|501.48|499.28|0
1639641020000|2021-12-16 07:50:20|501.71|499.51|501.71|499.51|501.71|499.51|501.59|499.39|0
1639641030000|2021-12-16 07:50:30|501.94|499.74|501.71|499.51|501.94|499.74|501.71|499.51|0
1639641040000|2021-12-16 07:50:40|501.94|499.74|501.94|499.74|502.17|499.97|501.94|499.74|0
1639641050000|2021-12-16 07:50:50|501.71|499.51|501.71|499.51|501.71|499.51|501.71|499.51|0
1639641060000|2021-12-16 07:51:00|501.48|499.28|501.71|499.51|501.71|499.51|501.48|499.28|0
1639641110000|2021-12-16 07:51:50|501.82|499.62|501.71|499.51|501.82|499.62|501.71|499.51|0
1639641120000|2021-12-16 07:52:00|501.48|499.28|501.48|499.28|501.48|499.28|501.48|499.28|0
1639641150000|2021-12-16 07:52:30|501.71|499.51|501.71|499.51|501.71|499.51|501.48|499.28|0
1639641160000|2021-12-16 07:52:40|501.48|499.28|501.13|498.93|501.48|499.28|501.02|498.82|0
1639641170000|2021-12-16 07:52:50|501.02|498.82|500.79|498.59|501.02|498.82|500.79|498.59|0
1639641180000|2021-12-16 07:53:00|500.56|498.36|500.56|498.36|500.67|498.47|500.56|498.36|0
1639641190000|2021-12-16 07:53:10|500.33|498.13|500.33|498.13|500.33|498.13|500.33|498.13|0
1639641200000|2021-12-16 07:53:20|500.21|498.01|500.33|498.13|500.33|498.13|500.21|498.01|0
1639641210000|2021-12-16 07:53:30|500.44|498.24|500.44|498.24|500.44|498.24|500.33|498.13|0
1639641220000|2021-12-16 07:53:40|500.33|498.13|500.1|497.9|500.33|498.13|500.1|497.9|0
1639641230000|2021-12-16 07:53:50|500.33|498.13|500.1|497.9|500.33|498.13|500.1|497.9|0
1639641240000|2021-12-16 07:54:00|500.33|498.13|499.87|497.67|500.33|498.13|499.87|497.67|0
1639641250000|2021-12-16 07:54:10|499.98|497.78|499.64|497.44|499.98|497.78|499.64|497.44|0
1639641260000|2021-12-16 07:54:20|499.41|497.21|499.41|497.21|499.41|497.21|499.41|497.21|0
1639641270000|2021-12-16 07:54:30|499.18|496.98|499.18|496.98|499.41|497.21|499.18|496.98|0
1639641280000|2021-12-16 07:54:40|498.49|496.29|498.83|496.63|498.83|496.63|498.49|496.29|0
1639641290000|2021-12-16 07:54:50|498.72|496.52|498.72|496.52|498.72|496.52|498.72|496.52|0
1639641300000|2021-12-16 07:55:00|498.49|496.29|498.49|496.29|498.49|496.29|498.49|496.29|0
1639641310000|2021-12-16 07:55:10|498.27|496.07|498.49|496.29|498.49|496.29|498.27|496.07|0
1639641320000|2021-12-16 07:55:20|498.27|496.07|498.27|496.07|498.49|496.29|498.27|496.07|0
1639641330000|2021-12-16 07:55:30|498.38|496.18|498.27|496.07|498.49|496.29|498.27|496.07|0
1639641340000|2021-12-16 07:55:40|498.49|496.29|498.49|496.29|498.49|496.29|498.49|496.29|0
1639641360000|2021-12-16 07:56:00|498.72|496.52|498.72|496.52|498.72|496.52|498.72|496.52|0
1639641370000|2021-12-16 07:56:10|498.49|496.29|498.49|496.29|498.49|496.29|498.49|496.29|0
1639641380000|2021-12-16 07:56:20|498.04|495.84|498.26|496.06|498.26|496.06|498.04|495.84|0
1639641390000|2021-12-16 07:56:30|498.04|495.84|498.26|496.06|498.26|496.06|498.04|495.84|0
1639641400000|2021-12-16 07:56:40|498.49|496.29|498.72|496.52|498.72|496.52|498.49|496.29|0
1639641410000|2021-12-16 07:56:50|498.04|495.84|498.26|496.06|498.26|496.06|498.04|495.84|0
1639641430000|2021-12-16 07:57:10|498.04|495.84|498.15|495.95|498.15|495.95|498.04|495.84|0
1639641440000|2021-12-16 07:57:20|498.26|496.06|498.49|496.29|498.49|496.29|498.26|496.06|0
1639641450000|2021-12-16 07:57:30|498.72|496.52|498.49|496.29|498.72|496.52|498.49|496.29|0
1639641460000|2021-12-16 07:57:40|498.26|496.06|498.49|496.29|498.49|496.29|498.26|496.06|0
1639641470000|2021-12-16 07:57:50|498.26|496.06|498.26|496.06|498.26|496.06|498.26|496.06|0
1639641490000|2021-12-16 07:58:10|498.03|495.83|498.03|495.83|498.03|495.83|498.03|495.83|0
1639641500000|2021-12-16 07:58:20|498.26|496.06|498.26|496.06|498.26|496.06|498.26|496.06|0
1639641510000|2021-12-16 07:58:30|498.49|496.29|498.26|496.06|498.49|496.29|498.26|496.06|0
1639641520000|2021-12-16 07:58:40|498.49|496.29|498.26|496.06|498.49|496.29|498.26|496.06|0
1639641540000|2021-12-16 07:59:00|498.37|496.17|498.72|496.52|498.72|496.52|498.26|496.06|0
1639641550000|2021-12-16 07:59:10|498.95|496.75|498.95|496.75|498.95|496.75|498.95|496.75|0
1639641560000|2021-12-16 07:59:20|498.72|496.52|498.49|496.29|498.72|496.52|498.49|496.29|0
1639641570000|2021-12-16 07:59:30|498.72|496.52|498.72|496.52|498.95|496.75|498.72|496.52|0
1639641580000|2021-12-16 07:59:40|498.83|496.63|498.95|496.75|498.95|496.75|498.83|496.63|0
1639641590000|2021-12-16 07:59:50|499.06|496.86|498.95|496.75|499.06|496.86|498.95|496.75|0
1639641600000|2021-12-16 08:00:00|498.72|496.52|498.26|496.06|498.72|496.52|498.26|496.06|0
1639641610000|2021-12-16 08:00:10|498.49|496.29|499.87|497.67|499.87|497.67|498.49|496.29|0
1639641620000|2021-12-16 08:00:20|499.64|497.44|500.1|497.9|500.1|497.9|499.64|497.44|0
1639641630000|2021-12-16 08:00:30|500.32|498.12|500.1|497.9|500.32|498.12|500.1|497.9|0
1639641640000|2021-12-16 08:00:40|499.64|497.44|499.87|497.67|499.87|497.67|499.64|497.44|0
1639641650000|2021-12-16 08:00:50|500.1|497.9|499.64|497.44|500.1|497.9|499.64|497.44|0
1639641660000|2021-12-16 08:01:00|499.41|497.21|499.87|497.67|500.1|497.9|499.41|497.21|0
1639641670000|2021-12-16 08:01:10|499.41|497.21|499.41|497.21|499.41|497.21|499.41|497.21|0
1639641680000|2021-12-16 08:01:20|499.18|496.98|499.18|496.98|499.18|496.98|499.18|496.98|0
1639641690000|2021-12-16 08:01:30|498.95|496.75|498.49|496.29|498.95|496.75|498.49|496.29|0
1639641700000|2021-12-16 08:01:40|498.26|496.06|497.8|495.6|498.26|496.06|497.8|495.6|0
1639641710000|2021-12-16 08:01:50|497.57|495.37|497.35|495.15|497.57|495.37|497.35|495.15|0
1639641720000|2021-12-16 08:02:00|497.57|495.37|497.57|495.37|497.57|495.37|497.57|495.37|0
1639641730000|2021-12-16 08:02:10|497.8|495.6|497.8|495.6|497.8|495.6|497.57|495.37|0
1639641740000|2021-12-16 08:02:20|497.57|495.37|497.35|495.15|497.57|495.37|497.35|495.15|0
1639641750000|2021-12-16 08:02:30|497.12|494.92|496.66|494.46|497.12|494.92|496.66|494.46|0
1639641760000|2021-12-16 08:02:40|496.89|494.69|496.43|494.23|496.89|494.69|496.43|494.23|0
1639641770000|2021-12-16 08:02:50|496.66|494.46|497.12|494.92|497.12|494.92|496.66|494.46|0
1639641780000|2021-12-16 08:03:00|497.34|495.14|497.34|495.14|497.34|495.14|497.34|495.14|0
1639641790000|2021-12-16 08:03:10|496.89|494.69|496.89|494.69|496.89|494.69|496.89|494.69|0
1639641800000|2021-12-16 08:03:20|497.34|495.14|497.12|494.92|497.34|495.14|497.12|494.92|0
1639641810000|2021-12-16 08:03:30|496.89|494.69|496.66|494.46|496.89|494.69|496.43|494.23|0
1639641820000|2021-12-16 08:03:40|496.43|494.23|496.2|494|496.43|494.23|496.2|494|0
1639641830000|2021-12-16 08:03:50|496.43|494.23|496.31|494.11|496.43|494.23|496.31|494.11|0
1639641840000|2021-12-16 08:04:00|495.97|493.77|495.97|493.77|496.08|493.88|495.74|493.54|0
1639641850000|2021-12-16 08:04:10|495.51|493.31|495.28|493.08|495.51|493.31|495.06|492.86|0
1639641860000|2021-12-16 08:04:20|495.06|492.86|495.28|493.08|495.28|493.08|495.06|492.86|0
1639641870000|2021-12-16 08:04:30|493.46|491.26|493.23|491.03|493.46|491.26|493.23|491.03|0
1639641880000|2021-12-16 08:04:40|493.46|491.26|494.14|491.94|494.14|491.94|493.23|491.03|0
1639641890000|2021-12-16 08:04:50|493.91|491.71|493.57|491.37|493.91|491.71|493.57|491.37|0
1639641900000|2021-12-16 08:05:00|493.26|491.46|493.48|491.68|493.48|491.68|493.26|491.46|0
1639641910000|2021-12-16 08:05:10|493.03|491.23|493.48|491.68|493.48|491.68|493.03|491.23|0
1639641920000|2021-12-16 08:05:20|493.71|491.91|493.82|492.02|493.82|492.02|493.71|491.91|0
1639641930000|2021-12-16 08:05:30|494.17|492.37|494.63|492.83|494.63|492.83|493.94|492.14|0
1639641940000|2021-12-16 08:05:40|494.74|492.94|494.86|493.06|494.86|493.06|494.74|492.94|0
1639641950000|2021-12-16 08:05:50|494.4|492.6|494.4|492.6|494.4|492.6|494.4|492.6|0
1639641960000|2021-12-16 08:06:00|494.86|493.06|493.71|491.91|494.86|493.06|493.71|491.91|0
1639641970000|2021-12-16 08:06:10|493.94|492.14|493.48|491.68|493.94|492.14|493.48|491.68|0
1639641980000|2021-12-16 08:06:20|493.71|491.91|493.25|491.45|493.71|491.91|493.25|491.45|0
1639641990000|2021-12-16 08:06:30|493.48|491.68|493.94|492.14|493.94|492.14|493.48|491.68|0
1639642000000|2021-12-16 08:06:40|493.71|491.91|493.48|491.68|493.71|491.91|493.25|491.45|0
1639642010000|2021-12-16 08:06:50|493.71|491.91|493.25|491.45|493.94|492.14|493.25|491.45|0
1639642020000|2021-12-16 08:07:00|493.48|491.68|493.71|491.91|493.71|491.91|493.48|491.68|0
1639642030000|2021-12-16 08:07:10|494.05|492.25|493.71|491.91|494.05|492.25|493.48|491.68|0
1639642040000|2021-12-16 08:07:20|493.48|491.68|493.71|491.91|493.71|491.91|493.48|491.68|0
1639642050000|2021-12-16 08:07:30|493.48|491.68|493.71|491.91|493.71|491.91|493.25|491.45|0
1639642060000|2021-12-16 08:07:40|493.48|491.68|494.17|492.37|494.17|492.37|493.48|491.68|0
1639642070000|2021-12-16 08:07:50|494.4|492.6|494.4|492.6|494.4|492.6|494.4|492.6|0
1639642080000|2021-12-16 08:08:00|494.62|492.82|494.39|492.59|494.62|492.82|494.39|492.59|0
1639642090000|2021-12-16 08:08:10|494.5|492.7|494.62|492.82|494.85|493.05|494.5|492.7|0
1639642100000|2021-12-16 08:08:20|494.73|492.93|494.62|492.82|494.85|493.05|494.62|492.82|0
1639642110000|2021-12-16 08:08:30|494.85|493.05|494.85|493.05|494.85|493.05|494.62|492.82|0
1639642120000|2021-12-16 08:08:40|495.3|493.5|495.31|493.51|495.31|493.51|494.85|493.05|0
1639642130000|2021-12-16 08:08:50|495.3|493.5|494.85|493.05|495.3|493.5|494.85|493.05|0
1639642140000|2021-12-16 08:09:00|494.62|492.82|494.5|492.7|494.62|492.82|494.5|492.7|0
1639642150000|2021-12-16 08:09:10|494.85|493.05|494.85|493.05|494.85|493.05|494.62|492.82|0
1639642160000|2021-12-16 08:09:20|494.62|492.82|493.93|492.13|494.62|492.82|493.93|492.13|0
1639642170000|2021-12-16 08:09:30|494.16|492.36|493.93|492.13|494.16|492.36|493.93|492.13|0
1639642180000|2021-12-16 08:09:40|494.16|492.36|494.39|492.59|494.39|492.59|494.16|492.36|0
1639642190000|2021-12-16 08:09:50|494.27|492.47|494.39|492.59|494.39|492.59|494.27|492.47|0
1639642200000|2021-12-16 08:10:00|494.27|492.47|494.84|493.04|494.84|493.04|494.27|492.47|0
1639642210000|2021-12-16 08:10:10|494.39|492.59|494.16|492.36|494.39|492.59|494.16|492.36|0
1639642220000|2021-12-16 08:10:20|493.93|492.13|493.93|492.13|494.04|492.24|493.93|492.13|0
1639642230000|2021-12-16 08:10:30|493.7|491.9|493.7|491.9|493.81|492.01|493.7|491.9|0
1639642240000|2021-12-16 08:10:40|493.93|492.13|493.47|491.67|493.93|492.13|493.47|491.67|0
1639642250000|2021-12-16 08:10:50|493.7|491.9|493.7|491.9|493.7|491.9|493.7|491.9|0
1639642260000|2021-12-16 08:11:00|493.47|491.67|493.7|491.9|493.7|491.9|493.47|491.67|0
1639642270000|2021-12-16 08:11:10|493.47|491.67|493.47|491.67|493.47|491.67|493.35|491.55|0
1639642280000|2021-12-16 08:11:20|493.24|491.44|493.12|491.32|493.24|491.44|492.78|490.98|0
1639642290000|2021-12-16 08:11:30|493.24|491.44|493.01|491.21|493.24|491.44|492.78|490.98|0
1639642300000|2021-12-16 08:11:40|493.24|491.44|492.89|491.09|493.24|491.44|492.89|491.09|0
1639642310000|2021-12-16 08:11:50|493.24|491.44|493.01|491.21|493.24|491.44|492.78|490.98|0
1639642320000|2021-12-16 08:12:00|493.12|491.32|493.24|491.44|493.24|491.44|493.12|491.32|0
1639642330000|2021-12-16 08:12:10|493.47|491.67|493.47|491.67|493.47|491.67|493.47|491.67|0
1639642350000|2021-12-16 08:12:30|493.24|491.44|493.24|491.44|493.24|491.44|493.24|491.44|0
1639642360000|2021-12-16 08:12:40|493.93|492.13|493.93|492.13|493.93|492.13|493.93|492.13|0
1639642370000|2021-12-16 08:12:50|494.16|492.36|494.39|492.59|494.39|492.59|494.16|492.36|0
1639642380000|2021-12-16 08:13:00|493.7|491.9|493.01|491.21|493.7|491.9|493.01|491.21|0
1639642390000|2021-12-16 08:13:10|492.89|491.09|492.55|490.75|493.01|491.21|492.55|490.75|0
1639642400000|2021-12-16 08:13:20|492.32|490.52|491.98|490.18|492.32|490.52|491.98|490.18|0
1639642410000|2021-12-16 08:13:30|491.87|490.07|491.87|490.07|491.98|490.18|491.64|489.84|0
1639642420000|2021-12-16 08:13:40|492.1|490.3|492.09|490.29|492.2|490.4|492.09|490.29|0
1639642430000|2021-12-16 08:13:50|492.55|490.75|493.24|491.44|493.24|491.44|492.55|490.75|0
1639642440000|2021-12-16 08:14:00|493.01|491.21|493.01|491.21|493.01|491.21|493.01|491.21|0
1639642450000|2021-12-16 08:14:10|493.24|491.44|493.24|491.44|493.24|491.44|493.24|491.44|0
1639642460000|2021-12-16 08:14:20|493.01|491.21|493.24|491.44|493.24|491.44|493.01|491.21|0
1639642470000|2021-12-16 08:14:30|493.12|491.32|493.35|491.55|493.47|491.67|493.12|491.32|0
1639642480000|2021-12-16 08:14:40|493.24|491.44|493.01|491.21|493.24|491.44|493.01|491.21|0
1639642490000|2021-12-16 08:14:50|492.89|491.09|492.89|491.09|492.89|491.09|492.89|491.09|0
1639642500000|2021-12-16 08:15:00|492.78|490.98|492.55|490.75|492.78|490.98|492.55|490.75|0
1639642510000|2021-12-16 08:15:10|492.32|490.52|492.09|490.29|492.55|490.75|492.09|490.29|0
1639642520000|2021-12-16 08:15:20|491.87|490.07|491.87|490.07|491.87|490.07|491.87|490.07|0
1639642530000|2021-12-16 08:15:30|491.64|489.84|491.41|489.61|491.64|489.84|491.41|489.61|0
1639642540000|2021-12-16 08:15:40|491.64|489.84|492.55|490.75|492.55|490.75|491.64|489.84|0
1639642550000|2021-12-16 08:15:50|492.89|491.09|492.32|490.52|493.01|491.21|492.32|490.52|0
1639642560000|2021-12-16 08:16:00|492.09|490.29|493.24|491.44|493.24|491.44|492.09|490.29|0
1639642570000|2021-12-16 08:16:10|493.47|491.67|493.24|491.44|493.47|491.67|493.24|491.44|0
1639642580000|2021-12-16 08:16:20|493.47|491.67|493.47|491.67|493.47|491.67|493.47|491.67|0
1639642590000|2021-12-16 08:16:30|493.7|491.9|493.92|492.12|493.92|492.12|493.7|491.9|0
1639642600000|2021-12-16 08:16:40|493.7|491.9|493.92|492.12|493.92|492.12|493.7|491.9|0
1639642610000|2021-12-16 08:16:50|493.7|491.9|493.92|492.12|493.92|492.12|493.7|491.9|0
1639642620000|2021-12-16 08:17:00|494.15|492.35|494.15|492.35|494.38|492.58|494.15|492.35|0
1639642630000|2021-12-16 08:17:10|493.92|492.12|493.92|492.12|493.92|492.12|493.92|492.12|0
1639642640000|2021-12-16 08:17:20|494.15|492.35|494.15|492.35|494.15|492.35|494.15|492.35|0
1639642650000|2021-12-16 08:17:30|493.92|492.12|494.15|492.35|494.15|492.35|493.92|492.12|0
1639642660000|2021-12-16 08:17:40|493.92|492.12|493.92|492.12|493.92|492.12|493.47|491.67|0
1639642670000|2021-12-16 08:17:50|493.7|491.9|493.47|491.67|493.92|492.12|493.47|491.67|0
1639642680000|2021-12-16 08:18:00|493.24|491.44|493.47|491.67|493.7|491.9|493.24|491.44|0
1639642690000|2021-12-16 08:18:10|493.7|491.9|493.24|491.44|493.7|491.9|493.24|491.44|0
1639642700000|2021-12-16 08:18:20|493.01|491.21|493.24|491.44|493.24|491.44|493.01|491.21|0
1639642710000|2021-12-16 08:18:30|493.35|491.55|493.47|491.67|493.47|491.67|493.35|491.55|0
1639642720000|2021-12-16 08:18:40|493.24|491.44|493.12|491.32|493.24|491.44|493.01|491.21|0
1639642730000|2021-12-16 08:18:50|493.24|491.44|493.01|491.21|493.24|491.44|493.01|491.21|0
1639642740000|2021-12-16 08:19:00|492.78|490.98|492.09|490.29|493.01|491.21|492.09|490.29|0
1639642750000|2021-12-16 08:19:10|492.2|490.4|492.09|490.29|492.2|490.4|491.97|490.17|0
1639642760000|2021-12-16 08:19:20|491.86|490.06|491.86|490.06|491.86|490.06|491.74|489.94|0
1639642770000|2021-12-16 08:19:30|491.74|489.94|491.74|489.94|491.74|489.94|491.74|489.94|0
1639642780000|2021-12-16 08:19:40|491.86|490.06|492.32|490.52|492.32|490.52|491.86|490.06|0
1639642790000|2021-12-16 08:19:50|492.09|490.29|492.2|490.4|492.32|490.52|492.09|490.29|0
1639642800000|2021-12-16 08:20:00|492.09|490.29|492.55|490.75|492.66|490.86|492.09|490.29|0
1639642810000|2021-12-16 08:20:10|492.78|490.98|492.78|490.98|493.01|491.21|492.78|490.98|0
1639642820000|2021-12-16 08:20:20|493.24|491.44|493.46|491.66|493.46|491.66|493.24|491.44|0
1639642830000|2021-12-16 08:20:30|493.69|491.89|493.92|492.12|493.92|492.12|493.69|491.89|0
1639642840000|2021-12-16 08:20:40|493.69|491.89|494.15|492.35|494.15|492.35|493.69|491.89|0
1639642850000|2021-12-16 08:20:50|494.26|492.46|494.38|492.58|494.38|492.58|494.26|492.46|0
1639642860000|2021-12-16 08:21:00|494.15|492.35|494.38|492.58|494.38|492.58|494.15|492.35|0
1639642870000|2021-12-16 08:21:10|494.61|492.81|494.38|492.58|494.61|492.81|494.38|492.58|0
1639642880000|2021-12-16 08:21:20|494.49|492.69|494.26|492.46|494.49|492.69|494.26|492.46|0
1639642890000|2021-12-16 08:21:30|494.15|492.35|493.69|491.89|494.15|492.35|493.69|491.89|0
1639642900000|2021-12-16 08:21:40|493.46|491.66|493.92|492.12|493.92|492.12|493.46|491.66|0
1639642910000|2021-12-16 08:21:50|494.15|492.35|494.38|492.58|494.61|492.81|494.15|492.35|0
1639642920000|2021-12-16 08:22:00|494.61|492.81|494.84|493.04|494.84|493.04|494.61|492.81|0
1639642940000|2021-12-16 08:22:20|494.95|493.15|495.07|493.27|495.07|493.27|494.95|493.15|0
1639642950000|2021-12-16 08:22:30|495.3|493.5|495.53|493.73|495.53|493.73|495.3|493.5|0
1639642960000|2021-12-16 08:22:40|495.75|493.95|495.3|493.5|495.75|493.95|495.3|493.5|0
1639642970000|2021-12-16 08:22:50|495.53|493.73|495.64|493.84|495.64|493.84|495.53|493.73|0
1639642980000|2021-12-16 08:23:00|495.53|493.73|495.75|493.95|495.75|493.95|495.53|493.73|0
1639642990000|2021-12-16 08:23:10|496.21|494.41|496.44|494.64|496.44|494.64|496.21|494.41|0
1639643000000|2021-12-16 08:23:20|496.21|494.41|496.21|494.41|496.44|494.64|496.21|494.41|0
1639643010000|2021-12-16 08:23:30|496.44|494.64|496.44|494.64|496.44|494.64|496.44|494.64|0
1639643020000|2021-12-16 08:23:40|496.55|494.75|496.44|494.64|496.55|494.75|496.44|494.64|0
1639643030000|2021-12-16 08:23:50|496.21|494.41|496.21|494.41|496.21|494.41|496.21|494.41|0
1639643040000|2021-12-16 08:24:00|495.98|494.18|496.09|494.29|496.09|494.29|495.75|493.95|0
1639643050000|2021-12-16 08:24:10|496.44|494.64|496.32|494.52|496.44|494.64|496.21|494.41|0
1639643060000|2021-12-16 08:24:20|496.21|494.41|495.98|494.18|496.21|494.41|495.98|494.18|0
1639643070000|2021-12-16 08:24:30|496.32|494.52|496.21|494.41|496.44|494.64|496.21|494.41|0
1639643080000|2021-12-16 08:24:40|496.32|494.52|496.21|494.41|496.32|494.52|496.21|494.41|0
1639643090000|2021-12-16 08:24:50|496.09|494.29|496.21|494.41|496.21|494.41|495.98|494.18|0
1639643100000|2021-12-16 08:25:00|495.98|494.18|495.75|493.95|495.98|494.18|495.75|493.95|0
1639643110000|2021-12-16 08:25:10|495.98|494.18|496.44|494.64|496.67|494.87|495.98|494.18|0
1639643120000|2021-12-16 08:25:20|496.32|494.52|496.21|494.41|496.32|494.52|496.21|494.41|0
1639643130000|2021-12-16 08:25:30|495.98|494.18|495.75|493.95|495.98|494.18|495.75|493.95|0
1639643140000|2021-12-16 08:25:40|495.98|494.18|496.09|494.29|496.09|494.29|495.98|494.18|0
1639643150000|2021-12-16 08:25:50|495.98|494.18|496.21|494.41|496.21|494.41|495.98|494.18|0
1639643160000|2021-12-16 08:26:00|495.75|493.95|495.98|494.18|495.98|494.18|495.75|493.95|0
1639643170000|2021-12-16 08:26:10|496.09|494.29|495.29|493.49|496.09|494.29|495.29|493.49|0
1639643180000|2021-12-16 08:26:20|495.07|493.27|495.29|493.49|495.29|493.49|495.07|493.27|0
1639643190000|2021-12-16 08:26:30|495.18|493.38|495.29|493.49|495.29|493.49|495.17|493.37|0
1639643200000|2021-12-16 08:26:40|495.06|493.26|495.29|493.49|495.29|493.49|495.06|493.26|0
1639643210000|2021-12-16 08:26:50|495.17|493.37|495.06|493.26|495.29|493.49|495.06|493.26|0
1639643220000|2021-12-16 08:27:00|495.29|493.49|494.84|493.04|495.29|493.49|494.84|493.04|0
1639643230000|2021-12-16 08:27:10|495.06|493.26|495.06|493.26|495.06|493.26|494.95|493.15|0
1639643240000|2021-12-16 08:27:20|494.84|493.04|495.06|493.26|495.06|493.26|494.84|493.04|0
1639643250000|2021-12-16 08:27:30|495.29|493.49|495.29|493.49|495.52|493.72|495.29|493.49|0
1639643260000|2021-12-16 08:27:40|495.4|493.6|495.52|493.72|495.75|493.95|495.4|493.6|0
1639643270000|2021-12-16 08:27:50|495.75|493.95|495.98|494.18|495.98|494.18|495.52|493.72|0
1639643280000|2021-12-16 08:28:00|495.75|493.95|495.75|493.95|495.75|493.95|495.75|493.95|0
1639643290000|2021-12-16 08:28:10|495.52|493.72|495.29|493.49|495.52|493.72|495.29|493.49|0
1639643300000|2021-12-16 08:28:20|494.83|493.03|494.83|493.03|494.83|493.03|494.61|492.81|0
1639643310000|2021-12-16 08:28:30|495.06|493.26|495.06|493.26|495.06|493.26|495.06|493.26|0
1639643330000|2021-12-16 08:28:50|494.83|493.03|494.83|493.03|494.83|493.03|494.83|493.03|0
1639643340000|2021-12-16 08:29:00|495.06|493.26|495.4|493.6|495.4|493.6|495.06|493.26|0
1639643350000|2021-12-16 08:29:10|495.29|493.49|495.29|493.49|495.29|493.49|495.29|493.49|0
1639643360000|2021-12-16 08:29:20|494.94|493.14|494.83|493.03|495.06|493.26|494.83|493.03|0
1639643370000|2021-12-16 08:29:30|494.61|492.81|494.6|492.8|494.61|492.81|494.6|492.8|0
1639643380000|2021-12-16 08:29:40|494.83|493.03|494.38|492.58|494.83|493.03|494.38|492.58|0
1639643390000|2021-12-16 08:29:50|494.6|492.8|494.6|492.8|494.6|492.8|494.6|492.8|0
1639643400000|2021-12-16 08:30:00|494.38|492.58|494.49|492.69|494.49|492.69|493.92|492.12|0
1639643410000|2021-12-16 08:30:10|494.6|492.8|494.83|493.03|495.06|493.26|494.6|492.8|0
1639643420000|2021-12-16 08:30:20|494.38|492.58|494.71|492.91|494.71|492.91|494.38|492.58|0
1639643430000|2021-12-16 08:30:30|494.6|492.8|494.6|492.8|494.83|493.03|494.6|492.8|0
1639643440000|2021-12-16 08:30:40|494.15|492.35|493.92|492.12|494.15|492.35|493.92|492.12|0
1639643450000|2021-12-16 08:30:50|494.03|492.23|494.26|492.46|494.26|492.46|493.92|492.12|0
1639643460000|2021-12-16 08:31:00|494.6|492.8|494.38|492.58|494.83|493.03|494.38|492.58|0
1639643470000|2021-12-16 08:31:10|494.37|492.57|494.6|492.8|494.83|493.03|494.37|492.57|0
1639643480000|2021-12-16 08:31:20|494.37|492.57|494.6|492.8|494.6|492.8|494.37|492.57|0
1639643490000|2021-12-16 08:31:30|494.37|492.57|494.6|492.8|494.6|492.8|494.37|492.57|0
1639643510000|2021-12-16 08:31:50|494.83|493.03|494.6|492.8|494.83|493.03|494.6|492.8|0
1639643520000|2021-12-16 08:32:00|494.37|492.57|494.15|492.35|494.48|492.68|494.15|492.35|0
1639643530000|2021-12-16 08:32:10|493.92|492.12|494.15|492.35|494.15|492.35|493.92|492.12|0
1639643540000|2021-12-16 08:32:20|494.37|492.57|494.6|492.8|494.6|492.8|494.37|492.57|0
1639643550000|2021-12-16 08:32:30|494.37|492.57|494.48|492.68|494.6|492.8|494.37|492.57|0
1639643560000|2021-12-16 08:32:40|494.6|492.8|494.6|492.8|494.6|492.8|494.6|492.8|0
1639643570000|2021-12-16 08:32:50|494.37|492.57|494.6|492.8|494.6|492.8|494.37|492.57|0
1639643580000|2021-12-16 08:33:00|494.37|492.57|494.37|492.57|494.37|492.57|494.37|492.57|0
1639643590000|2021-12-16 08:33:10|494.83|493.03|494.6|492.8|494.83|493.03|494.6|492.8|0
1639643600000|2021-12-16 08:33:20|494.71|492.91|495.98|494.18|495.98|494.18|494.71|492.91|0
1639643610000|2021-12-16 08:33:30|496.09|494.29|496.21|494.41|496.21|494.41|496.09|494.29|0
1639643620000|2021-12-16 08:33:40|495.75|493.95|495.98|494.18|495.98|494.18|495.75|493.95|0
1639643630000|2021-12-16 08:33:50|495.75|493.95|496.09|494.29|496.09|494.29|495.75|493.95|0
1639643640000|2021-12-16 08:34:00|495.98|494.18|496.21|494.41|496.21|494.41|495.98|494.18|0
1639643650000|2021-12-16 08:34:10|495.75|493.95|495.98|494.18|495.98|494.18|495.75|493.95|0
1639643660000|2021-12-16 08:34:20|495.75|493.95|495.75|493.95|495.75|493.95|495.75|493.95|0
1639643670000|2021-12-16 08:34:30|495.98|494.18|495.75|493.95|495.98|494.18|495.75|493.95|0
1639643680000|2021-12-16 08:34:40|496.44|494.64|496.67|494.87|496.78|494.98|496.44|494.64|0
1639643690000|2021-12-16 08:34:50|496.89|495.09|496.89|495.09|496.89|495.09|496.89|495.09|0
1639643700000|2021-12-16 08:35:00|496.67|494.87|496.78|494.98|496.78|494.98|496.67|494.87|0
1639643710000|2021-12-16 08:35:10|496.67|494.87|497.12|495.32|497.12|495.32|496.67|494.87|0
1639643720000|2021-12-16 08:35:20|496.89|495.09|496.89|495.09|496.89|495.09|496.89|495.09|0
1639643730000|2021-12-16 08:35:30|497.12|495.32|497.12|495.32|497.35|495.55|497.12|495.32|0
1639643740000|2021-12-16 08:35:40|496.89|495.09|496.66|494.86|496.89|495.09|496.66|494.86|0
1639643750000|2021-12-16 08:35:50|496.89|495.09|497.12|495.32|497.12|495.32|496.89|495.09|0
1639643760000|2021-12-16 08:36:00|497.35|495.55|497.81|496.01|497.81|496.01|497.35|495.55|0
1639643770000|2021-12-16 08:36:10|498.04|496.24|498.27|496.47|498.27|496.47|498.04|496.24|0
1639643780000|2021-12-16 08:36:20|498.5|496.7|498.27|496.47|498.5|496.7|498.27|496.47|0
1639643790000|2021-12-16 08:36:30|498.04|496.24|497.81|496.01|498.04|496.24|497.81|496.01|0
1639643800000|2021-12-16 08:36:40|498.04|496.24|498.27|496.47|498.27|496.47|497.92|496.12|0
1639643810000|2021-12-16 08:36:50|498.96|497.16|498.73|496.93|498.96|497.16|498.73|496.93|0
1639643820000|2021-12-16 08:37:00|498.5|496.7|498.96|497.16|499.19|497.39|498.5|496.7|0
1639643830000|2021-12-16 08:37:10|498.73|496.93|498.84|497.04|498.84|497.04|498.73|496.93|0
1639643840000|2021-12-16 08:37:20|498.96|497.16|498.84|497.04|498.96|497.16|498.84|497.04|0
1639643850000|2021-12-16 08:37:30|498.73|496.93|499.19|497.39|499.19|497.39|498.5|496.7|0
1639643860000|2021-12-16 08:37:40|499.42|497.62|499.65|497.85|499.65|497.85|499.42|497.62|0
1639643870000|2021-12-16 08:37:50|499.88|498.08|500.11|498.31|500.11|498.31|499.88|498.08|0
1639643880000|2021-12-16 08:38:00|499.88|498.08|499.88|498.08|499.88|498.08|499.88|498.08|0
1639643890000|2021-12-16 08:38:10|499.65|497.85|499.99|498.19|499.99|498.19|499.65|497.85|0
1639643900000|2021-12-16 08:38:20|499.88|498.08|500.11|498.31|500.11|498.31|499.88|498.08|0
1639643910000|2021-12-16 08:38:30|500.34|498.54|500.34|498.54|500.34|498.54|500.11|498.31|0
1639643920000|2021-12-16 08:38:40|500.8|499|501.26|499.46|501.26|499.46|500.8|499|0
1639643930000|2021-12-16 08:38:50|501.03|499.23|501.03|499.23|501.26|499.46|501.03|499.23|0
1639643940000|2021-12-16 08:39:00|500.8|499|501.26|499.46|501.26|499.46|500.8|499|0
1639643950000|2021-12-16 08:39:10|501.03|499.23|501.03|499.23|501.03|499.23|500.91|499.11|0
1639643960000|2021-12-16 08:39:20|500.8|499|500.8|499|500.8|499|500.8|499|0
1639643970000|2021-12-16 08:39:30|500.57|498.77|500.57|498.77|500.57|498.77|500.57|498.77|0
1639643980000|2021-12-16 08:39:40|500.34|498.54|500.57|498.77|500.57|498.77|500.34|498.54|0
1639643990000|2021-12-16 08:39:50|500.45|498.65|500.57|498.77|500.57|498.77|500.45|498.65|0
1639644000000|2021-12-16 08:40:00|500.22|498.42|499.88|498.08|500.34|498.54|499.88|498.08|0
1639644010000|2021-12-16 08:40:10|500.11|498.31|500.11|498.31|500.11|498.31|500.11|498.31|0
1639644020000|2021-12-16 08:40:20|499.76|497.96|499.19|497.39|499.76|497.96|499.19|497.39|0
1639644030000|2021-12-16 08:40:30|499.42|497.62|499.88|498.08|499.88|498.08|499.42|497.62|0
1639644040000|2021-12-16 08:40:40|499.65|497.85|500.56|498.76|500.56|498.76|499.65|497.85|0
1639644050000|2021-12-16 08:40:50|500.45|498.65|500.79|498.99|500.79|498.99|500.45|498.65|0
1639644060000|2021-12-16 08:41:00|501.02|499.22|501.02|499.22|501.02|499.22|501.02|499.22|0
1639644070000|2021-12-16 08:41:10|500.79|498.99|500.33|498.53|500.79|498.99|500.33|498.53|0
1639644080000|2021-12-16 08:41:20|500.1|498.3|500.1|498.3|500.33|498.53|500.1|498.3|0
1639644090000|2021-12-16 08:41:30|499.88|498.08|500.33|498.53|500.33|498.53|499.88|498.08|0
1639644100000|2021-12-16 08:41:40|500.44|498.64|500.9|499.1|500.9|499.1|500.33|498.53|0
1639644110000|2021-12-16 08:41:50|501.02|499.22|500.79|498.99|501.02|499.22|500.79|498.99|0
1639644120000|2021-12-16 08:42:00|500.56|498.76|501.02|499.22|501.02|499.22|500.56|498.76|0
1639644130000|2021-12-16 08:42:10|501.25|499.45|500.79|498.99|501.25|499.45|500.79|498.99|0
1639644140000|2021-12-16 08:42:20|501.02|499.22|501.02|499.22|501.02|499.22|501.02|499.22|0
1639644150000|2021-12-16 08:42:30|500.79|498.99|500.33|498.53|500.79|498.99|500.33|498.53|0
1639644160000|2021-12-16 08:42:40|500.1|498.3|500.21|498.41|500.33|498.53|500.1|498.3|0
1639644170000|2021-12-16 08:42:50|500.33|498.53|500.1|498.3|500.33|498.53|500.1|498.3|0
1639644180000|2021-12-16 08:43:00|500.33|498.53|500.33|498.53|500.33|498.53|500.33|498.53|0
1639644200000|2021-12-16 08:43:20|500.1|498.3|500.1|498.3|500.1|498.3|500.1|498.3|0
1639644210000|2021-12-16 08:43:30|500.33|498.53|500.33|498.53|500.33|498.53|500.33|498.53|0
1639644220000|2021-12-16 08:43:40|500.44|498.64|500.1|498.3|500.44|498.64|500.1|498.3|0
1639644230000|2021-12-16 08:43:50|500.33|498.53|500.33|498.53|500.33|498.53|500.33|498.53|0
1639644240000|2021-12-16 08:44:00|500.79|498.99|501.02|499.22|501.02|499.22|500.79|498.99|0
1639644250000|2021-12-16 08:44:10|500.56|498.76|501.02|499.22|501.02|499.22|500.56|498.76|0
1639644260000|2021-12-16 08:44:20|500.79|498.99|500.79|498.99|500.79|498.99|500.79|498.99|0
1639644270000|2021-12-16 08:44:30|500.9|499.1|501.02|499.22|501.02|499.22|500.79|498.99|0
1639644290000|2021-12-16 08:44:50|500.79|498.99|500.56|498.76|500.79|498.99|500.56|498.76|0
1639644300000|2021-12-16 08:45:00|500.79|498.99|500.79|498.99|501.02|499.22|500.79|498.99|0
1639644310000|2021-12-16 08:45:10|501.02|499.22|501.48|499.68|501.48|499.68|501.02|499.22|0
1639644320000|2021-12-16 08:45:20|501.25|499.45|500.79|498.99|501.25|499.45|500.79|498.99|0
1639644330000|2021-12-16 08:45:30|501.02|499.22|501.13|499.33|501.25|499.45|501.02|499.22|0
1639644340000|2021-12-16 08:45:40|501.25|499.45|501.02|499.22|501.25|499.45|501.02|499.22|0
1639644350000|2021-12-16 08:45:50|500.79|498.99|500.79|498.99|500.79|498.99|500.79|498.99|0
1639644370000|2021-12-16 08:46:10|500.56|498.76|500.56|498.76|500.56|498.76|500.56|498.76|0
1639644380000|2021-12-16 08:46:20|500.79|498.99|500.56|498.76|501.02|499.22|500.56|498.76|0
1639644390000|2021-12-16 08:46:30|500.67|498.87|500.79|498.99|500.79|498.99|500.67|498.87|0
1639644400000|2021-12-16 08:46:40|501.25|499.45|501.25|499.45|501.25|499.45|501.25|499.45|0
1639644410000|2021-12-16 08:46:50|501.02|499.22|500.79|498.99|501.02|499.22|500.79|498.99|0
1639644420000|2021-12-16 08:47:00|500.9|499.1|500.79|498.99|501.02|499.22|500.56|498.76|0
1639644440000|2021-12-16 08:47:20|500.56|498.76|500.56|498.76|500.56|498.76|500.56|498.76|0
1639644450000|2021-12-16 08:47:30|500.33|498.53|500.1|498.3|500.33|498.53|500.1|498.3|0
1639644460000|2021-12-16 08:47:40|500.33|498.53|500.33|498.53|500.56|498.76|500.33|498.53|0
1639644470000|2021-12-16 08:47:50|500.56|498.76|500.33|498.53|500.56|498.76|500.33|498.53|0
1639644480000|2021-12-16 08:48:00|500.56|498.76|500.56|498.76|500.56|498.76|500.56|498.76|0
1639644490000|2021-12-16 08:48:10|500.1|498.3|499.87|498.07|500.1|498.3|499.87|498.07|0
1639644500000|2021-12-16 08:48:20|500.1|498.3|500.33|498.53|500.33|498.53|500.1|498.3|0
1639644510000|2021-12-16 08:48:30|500.21|498.41|500.1|498.3|500.21|498.41|500.1|498.3|0
1639644520000|2021-12-16 08:48:40|500.21|498.41|500.1|498.3|500.21|498.41|500.1|498.3|0
1639644530000|2021-12-16 08:48:50|500.21|498.41|500.21|498.41|500.21|498.41|500.21|498.41|0
1639644540000|2021-12-16 08:49:00|500.33|498.53|500.79|498.99|500.79|498.99|500.33|498.53|0
1639644550000|2021-12-16 08:49:10|500.67|498.87|500.56|498.76|500.79|498.99|500.56|498.76|0
1639644560000|2021-12-16 08:49:20|501.02|499.22|500.79|498.99|501.02|499.22|500.79|498.99|0
1639644570000|2021-12-16 08:49:30|500.56|498.76|500.79|498.99|500.79|498.99|500.56|498.76|0
1639644580000|2021-12-16 08:49:40|500.56|498.76|501.02|499.22|501.02|499.22|500.56|498.76|0
1639644590000|2021-12-16 08:49:50|500.9|499.1|501.48|499.68|501.48|499.68|500.79|498.99|0
1639644600000|2021-12-16 08:50:00|501.71|499.91|501.59|499.79|501.71|499.91|501.59|499.79|0
1639644610000|2021-12-16 08:50:10|501.48|499.68|500.56|498.76|501.48|499.68|500.56|498.76|0
1639644620000|2021-12-16 08:50:20|500.79|498.99|500.9|499.1|500.9|499.1|500.79|498.99|0
1639644630000|2021-12-16 08:50:30|501.02|499.22|501.02|499.22|501.25|499.45|501.02|499.22|0
1639644640000|2021-12-16 08:50:40|501.25|499.45|500.79|498.99|501.25|499.45|500.79|498.99|0
1639644650000|2021-12-16 08:50:50|500.56|498.76|500.44|498.64|500.56|498.76|500.44|498.64|0
1639644660000|2021-12-16 08:51:00|500.79|498.99|500.56|498.76|500.79|498.99|500.56|498.76|0
1639644670000|2021-12-16 08:51:10|500.33|498.53|500.44|498.64|500.44|498.64|500.33|498.53|0
1639644680000|2021-12-16 08:51:20|500.56|498.76|500.1|498.3|500.56|498.76|500.1|498.3|0
1639644700000|2021-12-16 08:51:40|499.87|498.07|500.1|498.3|500.1|498.3|499.87|498.07|0
1639644710000|2021-12-16 08:51:50|500.21|498.41|499.87|498.07|500.21|498.41|499.87|498.07|0
1639644720000|2021-12-16 08:52:00|500.1|498.3|500.1|498.3|500.1|498.3|500.1|498.3|0
1639644730000|2021-12-16 08:52:10|500.33|498.53|500.56|498.76|500.56|498.76|500.33|498.53|0
1639644740000|2021-12-16 08:52:20|500.79|498.99|501.02|499.22|501.02|499.22|500.79|498.99|0
1639644760000|2021-12-16 08:52:40|501.48|499.68|501.59|499.79|501.71|499.91|501.48|499.68|0
1639644770000|2021-12-16 08:52:50|501.48|499.68|501.25|499.45|501.48|499.68|501.25|499.45|0
1639644780000|2021-12-16 08:53:00|501.36|499.56|501.94|500.14|501.94|500.14|501.36|499.56|0
1639644800000|2021-12-16 08:53:20|501.71|499.91|501.48|499.68|501.71|499.91|501.48|499.68|0
1639644810000|2021-12-16 08:53:30|501.71|499.91|502.4|500.6|502.4|500.6|501.71|499.91|0
1639644820000|2021-12-16 08:53:40|502.63|500.83|502.63|500.83|502.63|500.83|502.63|500.83|0
1639644830000|2021-12-16 08:53:50|502.86|501.06|503.09|501.29|503.09|501.29|502.86|501.06|0
1639644840000|2021-12-16 08:54:00|502.86|501.06|502.63|500.83|502.86|501.06|502.63|500.83|0
1639644850000|2021-12-16 08:54:10|502.4|500.6|501.94|500.14|502.4|500.6|501.94|500.14|0
1639644860000|2021-12-16 08:54:20|501.71|499.91|501.94|500.14|501.94|500.14|501.71|499.91|0
1639644870000|2021-12-16 08:54:30|501.48|499.68|501.36|499.56|501.48|499.68|501.36|499.56|0
1639644880000|2021-12-16 08:54:40|501.71|499.91|501.48|499.68|501.71|499.91|501.48|499.68|0
1639644900000|2021-12-16 08:55:00|501.25|499.45|501.25|499.45|501.25|499.45|501.25|499.45|0
1639644910000|2021-12-16 08:55:10|501.13|499.33|501.25|499.45|501.25|499.45|501.13|499.33|0
1639644930000|2021-12-16 08:55:30|501.48|499.68|501.48|499.68|501.71|499.91|501.48|499.68|0
1639644940000|2021-12-16 08:55:40|501.71|499.91|501.48|499.68|501.71|499.91|501.48|499.68|0
1639644950000|2021-12-16 08:55:50|501.71|499.91|501.71|499.91|501.71|499.91|501.71|499.91|0
1639644960000|2021-12-16 08:56:00|501.48|499.68|501.48|499.68|501.48|499.68|501.25|499.45|0
1639644970000|2021-12-16 08:56:10|501.59|499.79|501.71|499.91|501.71|499.91|501.48|499.68|0
1639644980000|2021-12-16 08:56:20|501.94|500.14|502.17|500.37|502.17|500.37|501.94|500.14|0
1639644990000|2021-12-16 08:56:30|502.4|500.6|502.51|500.71|502.63|500.83|502.4|500.6|0
1639645000000|2021-12-16 08:56:40|502.4|500.6|501.94|500.14|502.4|500.6|501.94|500.14|0
1639645020000|2021-12-16 08:57:00|502.05|500.25|502.17|500.37|502.17|500.37|501.94|500.14|0
1639645030000|2021-12-16 08:57:10|501.94|500.14|501.94|500.14|501.94|500.14|501.94|500.14|0
1639645040000|2021-12-16 08:57:20|501.93|500.13|501.93|500.13|501.93|500.13|501.93|500.13|0
1639645050000|2021-12-16 08:57:30|502.16|500.36|501.93|500.13|502.16|500.36|501.93|500.13|0
1639645060000|2021-12-16 08:57:40|501.7|499.9|501.7|499.9|501.7|499.9|501.7|499.9|0
1639645070000|2021-12-16 08:57:50|501.59|499.79|501.7|499.9|501.7|499.9|501.47|499.67|0
1639645080000|2021-12-16 08:58:00|501.47|499.67|500.79|498.99|501.47|499.67|500.79|498.99|0
1639645090000|2021-12-16 08:58:10|500.67|498.87|500.56|498.76|500.67|498.87|500.56|498.76|0
1639645100000|2021-12-16 08:58:20|500.1|498.3|500.33|498.53|500.33|498.53|500.1|498.3|0
1639645120000|2021-12-16 08:58:40|500.78|498.98|501.01|499.21|501.01|499.21|500.78|498.98|0
1639645130000|2021-12-16 08:58:50|500.78|498.98|500.78|498.98|501.01|499.21|500.78|498.98|0
1639645140000|2021-12-16 08:59:00|501.12|499.32|501.01|499.21|501.24|499.44|501.01|499.21|0
1639645150000|2021-12-16 08:59:10|500.78|498.98|501.01|499.21|501.01|499.21|500.78|498.98|0
1639645160000|2021-12-16 08:59:20|500.78|498.98|500.55|498.75|500.78|498.98|500.55|498.75|0
1639645170000|2021-12-16 08:59:30|500.66|498.86|501.01|499.21|501.01|499.21|500.66|498.86|0
1639645180000|2021-12-16 08:59:40|500.78|498.98|501.01|499.21|501.01|499.21|500.78|498.98|0
1639645190000|2021-12-16 08:59:50|501.12|499.32|501.24|499.44|501.24|499.44|501.12|499.32|0
1639645200000|2021-12-16 09:00:00|501.01|499.21|500.78|498.98|501.01|499.21|500.78|498.98|0
1639645210000|2021-12-16 09:00:10|501.01|499.21|500.55|498.75|501.01|499.21|500.55|498.75|0
1639645220000|2021-12-16 09:00:20|499.29|497.49|499.29|497.49|499.29|497.49|499.29|497.49|0
1639645230000|2021-12-16 09:00:30|499.86|498.06|499.98|498.18|499.98|498.18|499.64|497.84|0
1639645240000|2021-12-16 09:00:40|499.86|498.06|499.41|497.61|499.86|498.06|499.41|497.61|0
1639645250000|2021-12-16 09:00:50|499.63|497.83|499.41|497.61|499.86|498.06|499.41|497.61|0
1639645260000|2021-12-16 09:01:00|499.63|497.83|499.63|497.83|499.63|497.83|499.63|497.83|0
1639645270000|2021-12-16 09:01:10|499.18|497.38|499.63|497.83|499.63|497.83|499.18|497.38|0
1639645280000|2021-12-16 09:01:20|499.52|497.72|499.4|497.6|499.52|497.72|499.4|497.6|0
1639645290000|2021-12-16 09:01:30|499.18|497.38|499.63|497.83|499.63|497.83|499.18|497.38|0
1639645300000|2021-12-16 09:01:40|499.4|497.6|499.18|497.38|499.4|497.6|499.18|497.38|0
1639645310000|2021-12-16 09:01:50|499.4|497.6|499.63|497.83|499.63|497.83|499.4|497.6|0
1639645320000|2021-12-16 09:02:00|499.86|498.06|499.86|498.06|499.86|498.06|499.63|497.83|0
1639645330000|2021-12-16 09:02:10|500.09|498.29|500.32|498.52|500.32|498.52|500.09|498.29|0
1639645340000|2021-12-16 09:02:20|499.86|498.06|499.86|498.06|499.86|498.06|499.63|497.83|0
1639645350000|2021-12-16 09:02:30|500.09|498.29|499.97|498.17|500.09|498.29|499.86|498.06|0
1639645360000|2021-12-16 09:02:40|499.86|498.06|500.32|498.52|500.32|498.52|499.86|498.06|0
1639645370000|2021-12-16 09:02:50|500.09|498.29|499.86|498.06|500.09|498.29|499.86|498.06|0
1639645380000|2021-12-16 09:03:00|499.63|497.83|499.63|497.83|499.63|497.83|499.63|497.83|0
1639645390000|2021-12-16 09:03:10|499.4|497.6|499.17|497.37|499.4|497.6|499.17|497.37|0
1639645400000|2021-12-16 09:03:20|499.28|497.48|499.17|497.37|499.4|497.6|499.17|497.37|0
1639645410000|2021-12-16 09:03:30|499.63|497.83|499.63|497.83|499.63|497.83|499.63|497.83|0
1639645430000|2021-12-16 09:03:50|499.4|497.6|499.4|497.6|499.63|497.83|499.4|497.6|0
1639645440000|2021-12-16 09:04:00|499.28|497.48|499.4|497.6|499.4|497.6|499.17|497.37|0
1639645450000|2021-12-16 09:04:10|498.94|497.14|499.05|497.25|499.05|497.25|498.94|497.14|0
1639645460000|2021-12-16 09:04:20|498.94|497.14|498.94|497.14|498.94|497.14|498.94|497.14|0
1639645470000|2021-12-16 09:04:30|498.71|496.91|498.94|497.14|498.94|497.14|498.71|496.91|0
1639645500000|2021-12-16 09:05:00|498.82|497.02|498.94|497.14|498.94|497.14|498.71|496.91|0
1639645510000|2021-12-16 09:05:10|498.71|496.91|498.94|497.14|498.94|497.14|498.71|496.91|0
1639645520000|2021-12-16 09:05:20|499.05|497.25|498.94|497.14|499.05|497.25|498.94|497.14|0
1639645540000|2021-12-16 09:05:40|498.82|497.02|498.71|496.91|498.82|497.02|498.71|496.91|0
1639645550000|2021-12-16 09:05:50|498.48|496.68|498.25|496.45|498.48|496.68|498.14|496.34|0
1639645560000|2021-12-16 09:06:00|498.71|496.91|498.48|496.68|498.71|496.91|498.48|496.68|0
1639645570000|2021-12-16 09:06:10|498.59|496.79|498.48|496.68|498.71|496.91|498.48|496.68|0
1639645580000|2021-12-16 09:06:20|498.25|496.45|498.48|496.68|498.48|496.68|498.25|496.45|0
1639645590000|2021-12-16 09:06:30|498.25|496.45|498.02|496.22|498.25|496.45|498.02|496.22|0
1639645600000|2021-12-16 09:06:40|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1639645620000|2021-12-16 09:07:00|498.71|496.91|499.17|497.37|499.17|497.37|498.71|496.91|0
1639645630000|2021-12-16 09:07:10|499.4|497.6|499.17|497.37|499.4|497.6|498.71|496.91|0
1639645640000|2021-12-16 09:07:20|498.94|497.14|499.4|497.6|499.4|497.6|498.94|497.14|0
1639645650000|2021-12-16 09:07:30|499.28|497.48|499.28|497.48|499.28|497.48|499.28|497.48|0
1639645660000|2021-12-16 09:07:40|499.05|497.25|499.17|497.37|499.17|497.37|498.94|497.14|0
1639645670000|2021-12-16 09:07:50|498.94|497.14|498.71|496.91|498.94|497.14|498.71|496.91|0
1639645680000|2021-12-16 09:08:00|498.25|496.45|498.48|496.68|498.48|496.68|498.02|496.22|0
1639645690000|2021-12-16 09:08:10|498.25|496.45|498.25|496.45|498.48|496.68|498.25|496.45|0
1639645700000|2021-12-16 09:08:20|497.79|495.99|497.79|495.99|497.79|495.99|497.79|495.99|0
1639645710000|2021-12-16 09:08:30|497.56|495.76|497.56|495.76|497.79|495.99|497.56|495.76|0
1639645720000|2021-12-16 09:08:40|497.79|495.99|497.11|495.31|497.79|495.99|497.11|495.31|0
1639645730000|2021-12-16 09:08:50|497.33|495.53|496.88|495.08|497.33|495.53|496.88|495.08|0
1639645740000|2021-12-16 09:09:00|496.76|494.96|496.65|494.85|496.88|495.08|496.65|494.85|0
1639645750000|2021-12-16 09:09:10|496.42|494.62|496.19|494.39|496.42|494.62|496.19|494.39|0
1639645760000|2021-12-16 09:09:20|496.53|494.73|496.65|494.85|496.65|494.85|496.53|494.73|0
1639645770000|2021-12-16 09:09:30|496.42|494.62|496.65|494.85|496.65|494.85|496.42|494.62|0
1639645780000|2021-12-16 09:09:40|496.42|494.62|496.65|494.85|496.65|494.85|496.42|494.62|0
1639645790000|2021-12-16 09:09:50|496.53|494.73|496.07|494.27|496.53|494.73|496.07|494.27|0
1639645800000|2021-12-16 09:10:00|496.19|494.39|495.73|493.93|496.19|494.39|495.73|493.93|0
1639645810000|2021-12-16 09:10:10|495.96|494.16|495.84|494.04|495.96|494.16|495.73|493.93|0
1639645820000|2021-12-16 09:10:20|495.73|493.93|495.61|493.81|495.73|493.93|495.61|493.81|0
1639645830000|2021-12-16 09:10:30|496.42|494.62|496.42|494.62|496.42|494.62|496.19|494.39|0
1639645840000|2021-12-16 09:10:40|496.19|494.39|496.65|494.85|496.65|494.85|496.19|494.39|0
1639645850000|2021-12-16 09:10:50|496.42|494.62|496.42|494.62|496.42|494.62|496.42|494.62|0
1639645860000|2021-12-16 09:11:00|496.19|494.39|496.65|494.85|496.65|494.85|496.19|494.39|0
1639645870000|2021-12-16 09:11:10|496.87|495.07|496.87|495.07|496.87|495.07|496.87|495.07|0
1639645880000|2021-12-16 09:11:20|497.1|495.3|497.1|495.3|497.1|495.3|497.1|495.3|0
1639645890000|2021-12-16 09:11:30|497.33|495.53|497.56|495.76|497.56|495.76|497.21|495.41|0
1639645900000|2021-12-16 09:11:40|497.33|495.53|497.33|495.53|497.44|495.64|497.33|495.53|0
1639645910000|2021-12-16 09:11:50|497.56|495.76|498.02|496.22|498.02|496.22|497.33|495.53|0
1639645920000|2021-12-16 09:12:00|497.79|495.99|498.02|496.22|498.02|496.22|497.79|495.99|0
1639645940000|2021-12-16 09:12:20|497.79|495.99|498.02|496.22|498.02|496.22|497.79|495.99|0
1639645950000|2021-12-16 09:12:30|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1639645960000|2021-12-16 09:12:40|498.71|496.91|498.71|496.91|498.71|496.91|498.71|496.91|0
1639645980000|2021-12-16 09:13:00|498.48|496.68|498.71|496.91|498.71|496.91|498.48|496.68|0
1639645990000|2021-12-16 09:13:10|498.48|496.68|498.71|496.91|498.71|496.91|498.48|496.68|0
1639646000000|2021-12-16 09:13:20|498.48|496.68|497.79|495.99|498.48|496.68|497.79|495.99|0
1639646010000|2021-12-16 09:13:30|498.02|496.22|498.25|496.45|498.25|496.45|498.02|496.22|0
1639646020000|2021-12-16 09:13:40|498.48|496.68|498.25|496.45|498.48|496.68|498.25|496.45|0
1639646030000|2021-12-16 09:13:50|498.48|496.68|498.02|496.22|498.48|496.68|498.02|496.22|0
1639646040000|2021-12-16 09:14:00|498.25|496.45|498.25|496.45|498.25|496.45|498.02|496.22|0
1639646050000|2021-12-16 09:14:10|498.13|496.33|498.02|496.22|498.13|496.33|498.02|496.22|0
1639646070000|2021-12-16 09:14:30|497.79|495.99|498.02|496.22|498.02|496.22|497.67|495.87|0
1639646080000|2021-12-16 09:14:40|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1639646090000|2021-12-16 09:14:50|498.48|496.68|498.48|496.68|498.48|496.68|498.48|496.68|0
1639646100000|2021-12-16 09:15:00|498.25|496.45|497.56|495.76|498.25|496.45|497.56|495.76|0
1639646110000|2021-12-16 09:15:10|497.33|495.53|498.02|496.22|498.02|496.22|497.33|495.53|0
1639646120000|2021-12-16 09:15:20|497.9|496.1|497.56|495.76|497.9|496.1|497.56|495.76|0
1639646130000|2021-12-16 09:15:30|497.79|495.99|497.79|495.99|497.79|495.99|497.56|495.76|0
1639646140000|2021-12-16 09:15:40|498.02|496.22|497.79|495.99|498.02|496.22|497.79|495.99|0
1639646150000|2021-12-16 09:15:50|498.02|496.22|498.25|496.45|498.25|496.45|498.02|496.22|0
1639646160000|2021-12-16 09:16:00|498.02|496.22|497.79|495.99|498.02|496.22|497.79|495.99|0
1639646170000|2021-12-16 09:16:10|498.02|496.22|498.25|496.45|498.25|496.45|498.02|496.22|0
1639646180000|2021-12-16 09:16:20|497.79|495.99|498.02|496.22|498.02|496.22|497.79|495.99|0
1639646190000|2021-12-16 09:16:30|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1639646200000|2021-12-16 09:16:40|498.36|496.56|498.02|496.22|498.48|496.68|498.02|496.22|0
1639646210000|2021-12-16 09:16:50|498.25|496.45|498.02|496.22|498.25|496.45|498.02|496.22|0
1639646220000|2021-12-16 09:17:00|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1639646230000|2021-12-16 09:17:10|497.79|495.99|497.79|495.99|497.79|495.99|497.79|495.99|0
1639646240000|2021-12-16 09:17:20|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1639646250000|2021-12-16 09:17:30|498.48|496.68|498.25|496.45|498.48|496.68|498.25|496.45|0
1639646260000|2021-12-16 09:17:40|498.02|496.22|497.79|495.99|498.02|496.22|497.79|495.99|0
1639646270000|2021-12-16 09:17:50|498.02|496.22|497.79|495.99|498.02|496.22|497.79|495.99|0
1639646280000|2021-12-16 09:18:00|498.02|496.22|497.9|496.1|498.02|496.22|497.9|496.1|0
1639646290000|2021-12-16 09:18:10|497.79|495.99|497.56|495.76|497.9|496.1|497.56|495.76|0
1639646300000|2021-12-16 09:18:20|497.33|495.53|497.33|495.53|497.33|495.53|497.33|495.53|0
1639646310000|2021-12-16 09:18:30|497.56|495.76|498.02|496.22|498.02|496.22|497.56|495.76|0
1639646320000|2021-12-16 09:18:40|497.67|495.87|497.79|495.99|497.79|495.99|497.67|495.87|0
1639646330000|2021-12-16 09:18:50|497.67|495.87|497.79|495.99|497.79|495.99|497.56|495.76|0
1639646340000|2021-12-16 09:19:00|497.56|495.76|497.1|495.3|497.56|495.76|497.1|495.3|0
1639646350000|2021-12-16 09:19:10|497.33|495.53|497.33|495.53|497.33|495.53|497.33|495.53|0
1639646360000|2021-12-16 09:19:20|497.1|495.3|496.98|495.18|497.1|495.3|496.98|495.18|0
1639646370000|2021-12-16 09:19:30|496.87|495.07|497.1|495.3|497.1|495.3|496.87|495.07|0
1639646380000|2021-12-16 09:19:40|496.87|495.07|496.87|495.07|496.87|495.07|496.87|495.07|0
1639646390000|2021-12-16 09:19:50|496.64|494.84|496.87|495.07|496.87|495.07|496.64|494.84|0
1639646400000|2021-12-16 09:20:00|496.64|494.84|496.64|494.84|496.64|494.84|496.64|494.84|0
1639646410000|2021-12-16 09:20:10|496.87|495.07|496.87|495.07|496.87|495.07|496.64|494.84|0
1639646420000|2021-12-16 09:20:20|496.75|494.95|497.1|495.3|497.1|495.3|496.75|494.95|0
1639646430000|2021-12-16 09:20:30|497.33|495.53|497.1|495.3|497.33|495.53|497.1|495.3|0
1639646440000|2021-12-16 09:20:40|497.44|495.64|497.44|495.64|497.44|495.64|497.44|495.64|0
1639646450000|2021-12-16 09:20:50|497.56|495.76|497.33|495.53|497.56|495.76|497.33|495.53|0
1639646460000|2021-12-16 09:21:00|497.1|495.3|496.87|495.07|497.1|495.3|496.87|495.07|0
1639646470000|2021-12-16 09:21:10|497.1|495.3|496.64|494.84|497.1|495.3|496.64|494.84|0
1639646480000|2021-12-16 09:21:20|496.87|495.07|496.98|495.18|496.98|495.18|496.87|495.07|0
1639646490000|2021-12-16 09:21:30|496.87|495.07|497.1|495.3|497.1|495.3|496.87|495.07|0
1639646500000|2021-12-16 09:21:40|497.33|495.53|497.56|495.76|497.56|495.76|497.33|495.53|0
1639646510000|2021-12-16 09:21:50|497.33|495.53|497.56|495.76|497.56|495.76|497.33|495.53|0
1639646520000|2021-12-16 09:22:00|497.44|495.64|497.21|495.41|497.44|495.64|497.21|495.41|0
1639646530000|2021-12-16 09:22:10|497.33|495.53|497.1|495.3|497.33|495.53|497.1|495.3|0
1639646540000|2021-12-16 09:22:20|496.87|495.07|497.1|495.3|497.1|495.3|496.87|495.07|0
1639646550000|2021-12-16 09:22:30|497.21|495.41|497.33|495.53|497.33|495.53|497.21|495.41|0
1639646560000|2021-12-16 09:22:40|497.56|495.76|497.33|495.53|497.56|495.76|497.33|495.53|0
1639646570000|2021-12-16 09:22:50|497.1|495.3|497.33|495.53|497.33|495.53|497.1|495.3|0
1639646580000|2021-12-16 09:23:00|497.1|495.3|497.1|495.3|497.21|495.41|496.98|495.18|0
1639646590000|2021-12-16 09:23:10|496.87|495.07|496.98|495.18|497.1|495.3|496.87|495.07|0
1639646600000|2021-12-16 09:23:20|497.1|495.3|497.33|495.53|497.56|495.76|497.1|495.3|0
1639646610000|2021-12-16 09:23:30|497.56|495.76|497.33|495.53|497.56|495.76|497.33|495.53|0
1639646620000|2021-12-16 09:23:40|497.56|495.76|497.56|495.76|497.56|495.76|497.33|495.53|0
1639646640000|2021-12-16 09:24:00|497.33|495.53|497.33|495.53|497.44|495.64|497.33|495.53|0
1639646650000|2021-12-16 09:24:10|497.21|495.41|497.33|495.53|497.33|495.53|497.21|495.41|0
1639646660000|2021-12-16 09:24:20|497.67|495.87|497.56|495.76|497.67|495.87|497.56|495.76|0
1639646670000|2021-12-16 09:24:30|497.1|495.3|497.1|495.3|497.1|495.3|497.1|495.3|0
1639646680000|2021-12-16 09:24:40|496.87|495.07|496.41|494.61|496.87|495.07|496.41|494.61|0
1639646690000|2021-12-16 09:24:50|496.18|494.38|496.41|494.61|496.64|494.84|496.18|494.38|0
1639646700000|2021-12-16 09:25:00|497.1|495.3|497.1|495.3|497.1|495.3|497.1|495.3|0
1639646710000|2021-12-16 09:25:10|496.87|495.07|496.98|495.18|497.1|495.3|496.87|495.07|0
1639646720000|2021-12-16 09:25:20|496.64|494.84|496.87|495.07|497.1|495.3|496.64|494.84|0
1639646730000|2021-12-16 09:25:30|496.75|494.95|496.64|494.84|496.75|494.95|496.64|494.84|0
1639646740000|2021-12-16 09:25:40|496.87|495.07|496.87|495.07|496.87|495.07|496.87|495.07|0
1639646750000|2021-12-16 09:25:50|496.64|494.84|496.18|494.38|496.64|494.84|496.18|494.38|0
1639646760000|2021-12-16 09:26:00|496.41|494.61|496.18|494.38|496.41|494.61|496.18|494.38|0
1639646770000|2021-12-16 09:26:10|495.95|494.15|496.18|494.38|496.18|494.38|495.95|494.15|0
1639646780000|2021-12-16 09:26:20|496.41|494.61|496.41|494.61|496.41|494.61|496.18|494.38|0
1639646790000|2021-12-16 09:26:30|496.18|494.38|496.29|494.49|496.29|494.49|496.18|494.38|0
1639646800000|2021-12-16 09:26:40|496.41|494.61|496.29|494.49|496.41|494.61|496.29|494.49|0
1639646810000|2021-12-16 09:26:50|496.52|494.72|496.52|494.72|496.52|494.72|496.41|494.61|0
1639646820000|2021-12-16 09:27:00|496.29|494.49|496.41|494.61|496.41|494.61|496.29|494.49|0
1639646840000|2021-12-16 09:27:20|496.64|494.84|496.64|494.84|496.64|494.84|496.64|494.84|0
1639646850000|2021-12-16 09:27:30|496.52|494.72|496.41|494.61|496.52|494.72|496.41|494.61|0
1639646860000|2021-12-16 09:27:40|495.95|494.15|496.18|494.38|496.18|494.38|495.95|494.15|0
1639646870000|2021-12-16 09:27:50|495.95|494.15|496.18|494.38|496.18|494.38|495.95|494.15|0
1639646880000|2021-12-16 09:28:00|496.29|494.49|496.41|494.61|496.41|494.61|496.18|494.38|0
1639646890000|2021-12-16 09:28:10|496.18|494.38|496.18|494.38|496.41|494.61|496.18|494.38|0
1639646900000|2021-12-16 09:28:20|496.29|494.49|495.95|494.15|496.41|494.61|495.95|494.15|0
1639646910000|2021-12-16 09:28:30|496.18|494.38|495.95|494.15|496.18|494.38|495.72|493.92|0
1639646920000|2021-12-16 09:28:40|496.18|494.38|495.95|494.15|496.18|494.38|495.95|494.15|0
1639646930000|2021-12-16 09:28:50|496.06|494.26|496.06|494.26|496.06|494.26|496.06|494.26|0
1639646940000|2021-12-16 09:29:00|495.95|494.15|495.95|494.15|496.06|494.26|495.95|494.15|0
1639646950000|2021-12-16 09:29:10|496.18|494.38|496.18|494.38|496.18|494.38|496.18|494.38|0
1639646960000|2021-12-16 09:29:20|495.95|494.15|495.95|494.15|495.95|494.15|495.95|494.15|0
1639646980000|2021-12-16 09:29:40|495.72|493.92|495.83|494.03|495.83|494.03|495.72|493.92|0
1639646990000|2021-12-16 09:29:50|495.72|493.92|495.95|494.15|495.95|494.15|495.72|493.92|0
1639647000000|2021-12-16 09:30:00|496.18|494.38|495.95|494.15|496.18|494.38|495.95|494.15|0
1639647010000|2021-12-16 09:30:10|496.18|494.38|496.63|494.83|496.63|494.83|496.18|494.38|0
1639647020000|2021-12-16 09:30:20|496.74|494.94|496.63|494.83|496.86|495.06|496.63|494.83|0
1639647030000|2021-12-16 09:30:30|496.74|494.94|496.86|495.06|496.86|495.06|496.63|494.83|0
1639647040000|2021-12-16 09:30:40|496.63|494.83|496.41|494.61|496.63|494.83|496.41|494.61|0
1639647050000|2021-12-16 09:30:50|496.29|494.49|496.29|494.49|496.29|494.49|496.29|494.49|0
1639647060000|2021-12-16 09:31:00|496.41|494.61|496.52|494.72|496.63|494.83|496.41|494.61|0
1639647070000|2021-12-16 09:31:10|496.63|494.83|496.63|494.83|496.63|494.83|496.63|494.83|0
1639647080000|2021-12-16 09:31:20|496.4|494.6|496.86|495.06|496.86|495.06|496.4|494.6|0
1639647090000|2021-12-16 09:31:30|496.63|494.83|496.86|495.06|496.86|495.06|496.63|494.83|0
1639647110000|2021-12-16 09:31:50|497.09|495.29|497.32|495.52|497.32|495.52|497.09|495.29|0
1639647120000|2021-12-16 09:32:00|497.09|495.29|497.55|495.75|497.55|495.75|497.09|495.29|0
1639647130000|2021-12-16 09:32:10|497.32|495.52|497.55|495.75|497.55|495.75|497.32|495.52|0
1639647140000|2021-12-16 09:32:20|497.78|495.98|497.78|495.98|497.78|495.98|497.78|495.98|0
1639647150000|2021-12-16 09:32:30|498.01|496.21|497.78|495.98|498.01|496.21|497.78|495.98|0
1639647160000|2021-12-16 09:32:40|498.01|496.21|498.01|496.21|498.01|496.21|498.01|496.21|0
1639647180000|2021-12-16 09:33:00|497.78|495.98|497.55|495.75|497.89|496.09|497.55|495.75|0
1639647190000|2021-12-16 09:33:10|497.78|495.98|497.89|496.09|497.89|496.09|497.78|495.98|0
1639647200000|2021-12-16 09:33:20|498.24|496.44|498.24|496.44|498.47|496.67|498.24|496.44|0
1639647210000|2021-12-16 09:33:30|498.47|496.67|498.47|496.67|498.47|496.67|498.47|496.67|0
1639647240000|2021-12-16 09:34:00|498.7|496.9|498.47|496.67|498.7|496.9|498.47|496.67|0
1639647250000|2021-12-16 09:34:10|498.7|496.9|498.7|496.9|498.7|496.9|498.7|496.9|0
1639647270000|2021-12-16 09:34:30|498.47|496.67|498.47|496.67|498.47|496.67|498.47|496.67|0
1639647280000|2021-12-16 09:34:40|498.7|496.9|498.7|496.9|498.7|496.9|498.7|496.9|0
1639647290000|2021-12-16 09:34:50|498.47|496.67|498.47|496.67|498.47|496.67|498.47|496.67|0
1639647310000|2021-12-16 09:35:10|498.24|496.44|498.24|496.44|498.24|496.44|498.24|496.44|0
1639647320000|2021-12-16 09:35:20|498.01|496.21|498.01|496.21|498.01|496.21|498.01|496.21|0
1639647330000|2021-12-16 09:35:30|497.66|495.86|497.78|495.98|497.78|495.98|497.55|495.75|0
1639647340000|2021-12-16 09:35:40|497.55|495.75|497.55|495.75|497.55|495.75|497.55|495.75|0
1639647360000|2021-12-16 09:36:00|497.32|495.52|497.32|495.52|497.32|495.52|497.32|495.52|0
1639647380000|2021-12-16 09:36:20|497.43|495.63|497.55|495.75|497.55|495.75|497.32|495.52|0
1639647390000|2021-12-16 09:36:30|497.2|495.4|497.09|495.29|497.2|495.4|497.09|495.29|0
1639647400000|2021-12-16 09:36:40|496.63|494.83|496.17|494.37|496.63|494.83|496.17|494.37|0
1639647410000|2021-12-16 09:36:50|496.4|494.6|496.51|494.71|496.51|494.71|496.4|494.6|0
1639647420000|2021-12-16 09:37:00|496.4|494.6|496.17|494.37|496.4|494.6|496.17|494.37|0
1639647440000|2021-12-16 09:37:20|496.4|494.6|496.17|494.37|496.4|494.6|496.17|494.37|0
1639647450000|2021-12-16 09:37:30|495.94|494.14|496.28|494.48|496.28|494.48|495.94|494.14|0
1639647460000|2021-12-16 09:37:40|496.4|494.6|496.4|494.6|496.4|494.6|496.17|494.37|0
1639647480000|2021-12-16 09:38:00|496.63|494.83|496.28|494.48|496.63|494.83|496.17|494.37|0
1639647490000|2021-12-16 09:38:10|496.4|494.6|496.17|494.37|496.4|494.6|496.17|494.37|0
1639647500000|2021-12-16 09:38:20|496.28|494.48|496.4|494.6|496.4|494.6|496.28|494.48|0
1639647510000|2021-12-16 09:38:30|496.86|495.06|496.86|495.06|496.86|495.06|496.74|494.94|0
1639647520000|2021-12-16 09:38:40|496.63|494.83|496.4|494.6|496.63|494.83|496.4|494.6|0
1639647530000|2021-12-16 09:38:50|496.63|494.83|496.63|494.83|496.63|494.83|496.63|494.83|0
1639647540000|2021-12-16 09:39:00|496.4|494.6|496.4|494.6|496.4|494.6|496.4|494.6|0
1639647550000|2021-12-16 09:39:10|496.63|494.83|496.86|495.06|496.86|495.06|496.63|494.83|0
1639647560000|2021-12-16 09:39:20|496.97|495.17|496.86|495.06|496.97|495.17|496.86|495.06|0
1639647570000|2021-12-16 09:39:30|496.63|494.83|496.63|494.83|496.86|495.06|496.63|494.83|0
1639647580000|2021-12-16 09:39:40|496.4|494.6|496.4|494.6|496.4|494.6|496.4|494.6|0
1639647590000|2021-12-16 09:39:50|496.63|494.83|496.4|494.6|496.63|494.83|496.4|494.6|0
1639647600000|2021-12-16 09:40:00|496.63|494.83|496.86|495.06|496.86|495.06|496.63|494.83|0
1639647610000|2021-12-16 09:40:10|496.97|495.17|496.97|495.17|496.97|495.17|496.97|495.17|0
1639647620000|2021-12-16 09:40:20|497.09|495.29|496.86|495.06|497.09|495.29|496.86|495.06|0
1639647630000|2021-12-16 09:40:30|497.09|495.29|497.32|495.52|497.32|495.52|497.09|495.29|0
1639647640000|2021-12-16 09:40:40|497.09|495.29|497.09|495.29|497.09|495.29|497.09|495.29|0
1639647650000|2021-12-16 09:40:50|496.86|495.06|496.86|495.06|496.86|495.06|496.86|495.06|0
1639647660000|2021-12-16 09:41:00|496.63|494.83|496.17|494.37|496.63|494.83|496.17|494.37|0
1639647670000|2021-12-16 09:41:10|496.4|494.6|496.63|494.83|496.63|494.83|496.4|494.6|0
1639647680000|2021-12-16 09:41:20|496.86|495.06|496.86|495.06|496.86|495.06|496.63|494.83|0
1639647690000|2021-12-16 09:41:30|497.09|495.29|497.09|495.29|497.09|495.29|496.97|495.17|0
1639647700000|2021-12-16 09:41:40|496.86|495.06|497.2|495.4|497.2|495.4|496.86|495.06|0
1639647710000|2021-12-16 09:41:50|497.32|495.52|497.32|495.52|497.32|495.52|497.32|495.52|0
1639647720000|2021-12-16 09:42:00|497.55|495.75|497.32|495.52|497.55|495.75|497.32|495.52|0
1639647740000|2021-12-16 09:42:20|497.55|495.75|497.55|495.75|497.55|495.75|497.55|495.75|0
1639647750000|2021-12-16 09:42:30|497.43|495.63|497.78|495.98|497.78|495.98|497.43|495.63|0
1639647780000|2021-12-16 09:43:00|498|496.2|498|496.2|498|496.2|498|496.2|0
1639647790000|2021-12-16 09:43:10|497.78|495.98|497.78|495.98|497.78|495.98|497.55|495.75|0
1639647800000|2021-12-16 09:43:20|497.77|495.97|497.77|495.97|497.77|495.97|497.55|495.75|0
1639647820000|2021-12-16 09:43:40|497.88|496.08|497.77|495.97|497.88|496.08|497.77|495.97|0
1639647840000|2021-12-16 09:44:00|497.66|495.86|498|496.2|498|496.2|497.66|495.86|0
1639647850000|2021-12-16 09:44:10|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639647860000|2021-12-16 09:44:20|498.11|496.31|498.11|496.31|498.11|496.31|498.11|496.31|0
1639647870000|2021-12-16 09:44:30|498|496.2|498.23|496.43|498.23|496.43|498|496.2|0
1639647880000|2021-12-16 09:44:40|498.46|496.66|498.23|496.43|498.46|496.66|498.23|496.43|0
1639647890000|2021-12-16 09:44:50|498.34|496.54|498.23|496.43|498.34|496.54|498.23|496.43|0
1639647900000|2021-12-16 09:45:00|498|496.2|498|496.2|498|496.2|498|496.2|0
1639647910000|2021-12-16 09:45:10|498.23|496.43|498.23|496.43|498.34|496.54|498.23|496.43|0
1639647920000|2021-12-16 09:45:20|498.34|496.54|498.23|496.43|498.34|496.54|498.23|496.43|0
1639647940000|2021-12-16 09:45:40|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639647950000|2021-12-16 09:45:50|498.34|496.54|498.46|496.66|498.46|496.66|498.23|496.43|0
1639647960000|2021-12-16 09:46:00|498.23|496.43|498.46|496.66|498.46|496.66|498.23|496.43|0
1639647970000|2021-12-16 09:46:10|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639647980000|2021-12-16 09:46:20|498.11|496.31|498.11|496.31|498.11|496.31|498.11|496.31|0
1639647990000|2021-12-16 09:46:30|498|496.2|498.23|496.43|498.23|496.43|498|496.2|0
1639648000000|2021-12-16 09:46:40|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639648010000|2021-12-16 09:46:50|498.69|496.89|498.92|497.12|498.92|497.12|498.69|496.89|0
1639648020000|2021-12-16 09:47:00|499.15|497.35|499.38|497.58|499.38|497.58|499.15|497.35|0
1639648030000|2021-12-16 09:47:10|499.61|497.81|499.26|497.46|499.61|497.81|499.26|497.46|0
1639648040000|2021-12-16 09:47:20|499.15|497.35|499.15|497.35|499.15|497.35|499.15|497.35|0
1639648050000|2021-12-16 09:47:30|499.26|497.46|499.15|497.35|499.26|497.46|499.15|497.35|0
1639648070000|2021-12-16 09:47:50|498.92|497.12|499.15|497.35|499.15|497.35|498.92|497.12|0
1639648080000|2021-12-16 09:48:00|499.38|497.58|499.38|497.58|499.38|497.58|499.38|497.58|0
1639648090000|2021-12-16 09:48:10|499.15|497.35|499.26|497.46|499.38|497.58|499.15|497.35|0
1639648100000|2021-12-16 09:48:20|499.15|497.35|498.69|496.89|499.38|497.58|498.69|496.89|0
1639648110000|2021-12-16 09:48:30|498.92|497.12|498.69|496.89|498.92|497.12|498.69|496.89|0
1639648120000|2021-12-16 09:48:40|498.8|497|498.69|496.89|498.8|497|498.69|496.89|0
1639648130000|2021-12-16 09:48:50|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639648140000|2021-12-16 09:49:00|498.69|496.89|498.46|496.66|498.69|496.89|498.46|496.66|0
1639648150000|2021-12-16 09:49:10|498.57|496.77|498.69|496.89|498.69|496.89|498.46|496.66|0
1639648160000|2021-12-16 09:49:20|498.46|496.66|498.46|496.66|498.46|496.66|498.23|496.43|0
1639648170000|2021-12-16 09:49:30|498.23|496.43|498.46|496.66|498.46|496.66|498.23|496.43|0
1639648180000|2021-12-16 09:49:40|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639648190000|2021-12-16 09:49:50|498.34|496.54|498|496.2|498.34|496.54|498|496.2|0
1639648210000|2021-12-16 09:50:10|497.77|495.97|497.88|496.08|497.88|496.08|497.77|495.97|0
1639648220000|2021-12-16 09:50:20|497.77|495.97|497.77|495.97|497.77|495.97|497.77|495.97|0
1639648230000|2021-12-16 09:50:30|498|496.2|498|496.2|498|496.2|498|496.2|0
1639648240000|2021-12-16 09:50:40|497.77|495.97|498|496.2|498|496.2|497.77|495.97|0
1639648270000|2021-12-16 09:51:10|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639648280000|2021-12-16 09:51:20|497.77|495.97|497.77|495.97|497.77|495.97|497.77|495.97|0
1639648290000|2021-12-16 09:51:30|498|496.2|498|496.2|498|496.2|498|496.2|0
1639648300000|2021-12-16 09:51:40|498.11|496.31|498.23|496.43|498.23|496.43|498.11|496.31|0
1639648330000|2021-12-16 09:52:10|498.69|496.89|498.92|497.12|498.92|497.12|498.69|496.89|0
1639648340000|2021-12-16 09:52:20|498.69|496.89|498.92|497.12|498.92|497.12|498.69|496.89|0
1639648350000|2021-12-16 09:52:30|498.69|496.89|498.69|496.89|498.69|496.89|498.69|496.89|0
1639648360000|2021-12-16 09:52:40|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639648370000|2021-12-16 09:52:50|498.34|496.54|498.34|496.54|498.34|496.54|498.34|496.54|0
1639648380000|2021-12-16 09:53:00|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639648390000|2021-12-16 09:53:10|498.11|496.31|498|496.2|498.23|496.43|498|496.2|0
1639648400000|2021-12-16 09:53:20|497.77|495.97|497.77|495.97|497.88|496.08|497.77|495.97|0
1639648410000|2021-12-16 09:53:30|497.54|495.74|497.54|495.74|497.54|495.74|497.31|495.51|0
1639648420000|2021-12-16 09:53:40|497.77|495.97|497.77|495.97|497.77|495.97|497.77|495.97|0
1639648430000|2021-12-16 09:53:50|498|496.2|498|496.2|498|496.2|498|496.2|0
1639648440000|2021-12-16 09:54:00|497.77|495.97|497.88|496.08|497.88|496.08|497.77|495.97|0
1639648450000|2021-12-16 09:54:10|498|496.2|498.23|496.43|498.46|496.66|498|496.2|0
1639648460000|2021-12-16 09:54:20|498.34|496.54|498.46|496.66|498.46|496.66|498.23|496.43|0
1639648470000|2021-12-16 09:54:30|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639648480000|2021-12-16 09:54:40|498|496.2|498|496.2|498|496.2|498|496.2|0
1639648490000|2021-12-16 09:54:50|498.11|496.31|498.23|496.43|498.23|496.43|498.11|496.31|0
1639648500000|2021-12-16 09:55:00|498.11|496.31|498.23|496.43|498.23|496.43|498|496.2|0
1639648510000|2021-12-16 09:55:10|498|496.2|498|496.2|498|496.2|498|496.2|0
1639648520000|2021-12-16 09:55:20|498.23|496.43|498.23|496.43|498.23|496.43|498.23|496.43|0
1639648530000|2021-12-16 09:55:30|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639648560000|2021-12-16 09:56:00|498.23|496.43|498.34|496.54|498.34|496.54|498.23|496.43|0
1639648570000|2021-12-16 09:56:10|498.46|496.66|498.92|497.12|498.92|497.12|498.46|496.66|0
1639648590000|2021-12-16 09:56:30|499.26|497.46|499.26|497.46|499.26|497.46|499.26|497.46|0
1639648600000|2021-12-16 09:56:40|499.37|497.57|499.15|497.35|499.37|497.57|499.15|497.35|0
1639648610000|2021-12-16 09:56:50|498.92|497.12|498.69|496.89|498.92|497.12|498.69|496.89|0
1639648620000|2021-12-16 09:57:00|498.57|496.77|498.57|496.77|498.69|496.89|498.57|496.77|0
1639648630000|2021-12-16 09:57:10|498.69|496.89|498.46|496.66|498.69|496.89|498.23|496.43|0
1639648660000|2021-12-16 09:57:40|498.69|496.89|498.69|496.89|498.69|496.89|498.69|496.89|0
1639648670000|2021-12-16 09:57:50|498.46|496.66|498.69|496.89|498.69|496.89|498.46|496.66|0
1639648680000|2021-12-16 09:58:00|498.46|496.66|498.46|496.66|498.46|496.66|498.46|496.66|0
1639648700000|2021-12-16 09:58:20|498.57|496.77|498.46|496.66|498.57|496.77|498.46|496.66|0
1639648710000|2021-12-16 09:58:30|498.68|496.88|498.91|497.11|498.91|497.11|498.68|496.88|0
1639648720000|2021-12-16 09:58:40|498.68|496.88|498.8|497|498.91|497.11|498.68|496.88|0
1639648730000|2021-12-16 09:58:50|498.91|497.11|498.91|497.11|498.91|497.11|498.91|497.11|0
1639648740000|2021-12-16 09:59:00|498.68|496.88|498.68|496.88|498.91|497.11|498.68|496.88|0
1639648750000|2021-12-16 09:59:10|498.79|496.99|499.37|497.57|499.37|497.57|498.68|496.88|0
1639648760000|2021-12-16 09:59:20|499.14|497.34|499.14|497.34|499.14|497.34|498.91|497.11|0
1639648770000|2021-12-16 09:59:30|498.91|497.11|498.91|497.11|499.14|497.34|498.91|497.11|0
1639648780000|2021-12-16 09:59:40|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639648800000|2021-12-16 10:00:00|498.91|497.11|498.91|497.11|499.14|497.34|498.91|497.11|0
1639648810000|2021-12-16 10:00:10|498.79|496.99|498.79|496.99|498.79|496.99|498.68|496.88|0
1639648820000|2021-12-16 10:00:20|499.14|497.34|498.45|496.65|499.14|497.34|498.45|496.65|0
1639648830000|2021-12-16 10:00:30|498.33|496.53|498.45|496.65|498.45|496.65|498.22|496.42|0
1639648840000|2021-12-16 10:00:40|498.33|496.53|498.45|496.65|498.45|496.65|498.33|496.53|0
1639648850000|2021-12-16 10:00:50|497.99|496.19|497.54|495.74|497.99|496.19|497.54|495.74|0
1639648860000|2021-12-16 10:01:00|497.77|495.97|497.77|495.97|497.77|495.97|497.54|495.74|0
1639648870000|2021-12-16 10:01:10|497.54|495.74|497.31|495.51|497.54|495.74|497.31|495.51|0
1639648880000|2021-12-16 10:01:20|497.54|495.74|497.08|495.28|497.54|495.74|497.08|495.28|0
1639648890000|2021-12-16 10:01:30|497.31|495.51|497.31|495.51|497.54|495.74|497.31|495.51|0
1639648900000|2021-12-16 10:01:40|497.54|495.74|497.54|495.74|497.76|495.96|497.54|495.74|0
1639648910000|2021-12-16 10:01:50|497.31|495.51|497.54|495.74|497.54|495.74|497.31|495.51|0
1639648920000|2021-12-16 10:02:00|497.99|496.19|497.99|496.19|497.99|496.19|497.99|496.19|0
1639648930000|2021-12-16 10:02:10|497.76|495.96|498.22|496.42|498.22|496.42|497.76|495.96|0
1639648950000|2021-12-16 10:02:30|498.45|496.65|498.68|496.88|498.68|496.88|498.45|496.65|0
1639648960000|2021-12-16 10:02:40|498.56|496.76|498.22|496.42|498.56|496.76|498.22|496.42|0
1639648970000|2021-12-16 10:02:50|498.33|496.53|498.45|496.65|498.45|496.65|498.22|496.42|0
1639648980000|2021-12-16 10:03:00|498.68|496.88|498.91|497.11|498.91|497.11|498.68|496.88|0
1639648990000|2021-12-16 10:03:10|499.14|497.34|498.91|497.11|499.14|497.34|498.91|497.11|0
1639649000000|2021-12-16 10:03:20|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649010000|2021-12-16 10:03:30|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649020000|2021-12-16 10:03:40|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649030000|2021-12-16 10:03:50|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649040000|2021-12-16 10:04:00|499.48|497.68|499.37|497.57|499.6|497.8|499.37|497.57|0
1639649050000|2021-12-16 10:04:10|499.83|498.03|499.6|497.8|499.83|498.03|499.6|497.8|0
1639649080000|2021-12-16 10:04:40|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649090000|2021-12-16 10:04:50|500.06|498.26|500.06|498.26|500.06|498.26|500.06|498.26|0
1639649100000|2021-12-16 10:05:00|499.83|498.03|499.6|497.8|499.83|498.03|499.6|497.8|0
1639649110000|2021-12-16 10:05:10|499.83|498.03|499.6|497.8|499.83|498.03|499.6|497.8|0
1639649120000|2021-12-16 10:05:20|499.83|498.03|499.37|497.57|499.83|498.03|499.37|497.57|0
1639649130000|2021-12-16 10:05:30|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649140000|2021-12-16 10:05:40|499.37|497.57|499.14|497.34|499.37|497.57|499.14|497.34|0
1639649150000|2021-12-16 10:05:50|499.37|497.57|499.37|497.57|499.37|497.57|499.37|497.57|0
1639649160000|2021-12-16 10:06:00|499.48|497.68|499.6|497.8|499.6|497.8|499.37|497.57|0
1639649170000|2021-12-16 10:06:10|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649190000|2021-12-16 10:06:30|499.6|497.8|499.6|497.8|499.83|498.03|499.6|497.8|0
1639649200000|2021-12-16 10:06:40|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649210000|2021-12-16 10:06:50|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649220000|2021-12-16 10:07:00|499.37|497.57|499.6|497.8|499.6|497.8|499.37|497.57|0
1639649240000|2021-12-16 10:07:20|499.37|497.57|499.6|497.8|499.6|497.8|499.37|497.57|0
1639649250000|2021-12-16 10:07:30|499.83|498.03|499.37|497.57|499.83|498.03|499.37|497.57|0
1639649260000|2021-12-16 10:07:40|499.48|497.68|499.37|497.57|499.6|497.8|499.37|497.57|0
1639649280000|2021-12-16 10:08:00|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649300000|2021-12-16 10:08:20|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649310000|2021-12-16 10:08:30|499.37|497.57|499.25|497.45|499.37|497.57|499.25|497.45|0
1639649320000|2021-12-16 10:08:40|499.37|497.57|499.14|497.34|499.37|497.57|499.14|497.34|0
1639649330000|2021-12-16 10:08:50|499.37|497.57|499.14|497.34|499.37|497.57|499.14|497.34|0
1639649340000|2021-12-16 10:09:00|499.02|497.22|499.14|497.34|499.14|497.34|499.02|497.22|0
1639649350000|2021-12-16 10:09:10|498.91|497.11|498.79|496.99|498.91|497.11|498.79|496.99|0
1639649360000|2021-12-16 10:09:20|498.68|496.88|498.91|497.11|498.91|497.11|498.68|496.88|0
1639649370000|2021-12-16 10:09:30|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649400000|2021-12-16 10:10:00|498.91|497.11|498.91|497.11|498.91|497.11|498.91|497.11|0
1639649410000|2021-12-16 10:10:10|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649440000|2021-12-16 10:10:40|499.37|497.57|499.37|497.57|499.37|497.57|499.25|497.45|0
1639649450000|2021-12-16 10:10:50|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649460000|2021-12-16 10:11:00|499.25|497.45|499.25|497.45|499.25|497.45|499.25|497.45|0
1639649470000|2021-12-16 10:11:10|499.14|497.34|499.14|497.34|499.14|497.34|499.14|497.34|0
1639649490000|2021-12-16 10:11:30|499.25|497.45|499.37|497.57|499.37|497.57|499.25|497.45|0
1639649500000|2021-12-16 10:11:40|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649510000|2021-12-16 10:11:50|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1639649520000|2021-12-16 10:12:00|499.6|497.8|499.83|498.03|499.83|498.03|499.6|497.8|0
1639649530000|2021-12-16 10:12:10|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1639649540000|2021-12-16 10:12:20|499.83|498.03|500.06|498.26|500.06|498.26|499.6|497.8|0
1639649560000|2021-12-16 10:12:40|500.29|498.49|500.29|498.49|500.29|498.49|500.29|498.49|0
1639649590000|2021-12-16 10:13:10|500.4|498.6|500.06|498.26|500.74|498.94|500.06|498.26|0
1639649600000|2021-12-16 10:13:20|499.94|498.14|500.06|498.26|500.06|498.26|499.94|498.14|0
1639649610000|2021-12-16 10:13:30|500.05|498.25|500.05|498.25|500.05|498.25|500.05|498.25|0
1639649630000|2021-12-16 10:13:50|499.83|498.03|500.05|498.25|500.05|498.25|499.83|498.03|0
1639649640000|2021-12-16 10:14:00|499.82|498.02|499.37|497.57|499.82|498.02|499.37|497.57|0
1639649650000|2021-12-16 10:14:10|499.6|497.8|499.82|498.02|499.82|498.02|499.6|497.8|0
1639649660000|2021-12-16 10:14:20|499.6|497.8|499.82|498.02|499.82|498.02|499.6|497.8|0
1639649670000|2021-12-16 10:14:30|499.71|497.91|499.71|497.91|499.82|498.02|499.71|497.91|0
1639649680000|2021-12-16 10:14:40|499.82|498.02|500.05|498.25|500.05|498.25|499.82|498.02|0
1639649690000|2021-12-16 10:14:50|500.16|498.36|500.05|498.25|500.16|498.36|500.05|498.25|0
1639649700000|2021-12-16 10:15:00|499.82|498.02|499.82|498.02|499.82|498.02|499.82|498.02|0
1639649710000|2021-12-16 10:15:10|499.93|498.13|500.05|498.25|500.28|498.48|499.93|498.13|0
1639649740000|2021-12-16 10:15:40|500.28|498.48|500.05|498.25|500.28|498.48|500.05|498.25|0
1639649750000|2021-12-16 10:15:50|499.93|498.13|500.05|498.25|500.05|498.25|499.93|498.13|0
1639649770000|2021-12-16 10:16:10|500.28|498.48|500.05|498.25|500.28|498.48|500.05|498.25|0
1639649790000|2021-12-16 10:16:30|500.28|498.48|500.28|498.48|500.28|498.48|500.28|498.48|0
1639649800000|2021-12-16 10:16:40|500.74|498.94|500.74|498.94|500.74|498.94|500.74|498.94|0
1639649810000|2021-12-16 10:16:50|500.51|498.71|500.28|498.48|500.51|498.71|500.28|498.48|0
1639649820000|2021-12-16 10:17:00|500.05|498.25|500.28|498.48|500.28|498.48|500.05|498.25|0
1639649840000|2021-12-16 10:17:20|500.51|498.71|500.74|498.94|500.74|498.94|500.28|498.48|0
1639649850000|2021-12-16 10:17:30|500.97|499.17|500.97|499.17|500.97|499.17|500.97|499.17|0
1639649860000|2021-12-16 10:17:40|500.85|499.05|500.97|499.17|500.97|499.17|500.74|498.94|0
1639649870000|2021-12-16 10:17:50|500.74|498.94|500.74|498.94|500.74|498.94|500.74|498.94|0
1639649890000|2021-12-16 10:18:10|500.97|499.17|500.97|499.17|500.97|499.17|500.97|499.17|0
1639649900000|2021-12-16 10:18:20|500.74|498.94|500.74|498.94|500.74|498.94|500.74|498.94|0
1639649910000|2021-12-16 10:18:30|500.97|499.17|500.97|499.17|500.97|499.17|500.97|499.17|0
1639649920000|2021-12-16 10:18:40|500.74|498.94|500.74|498.94|500.74|498.94|500.74|498.94|0
1639649930000|2021-12-16 10:18:50|500.97|499.17|500.74|498.94|500.97|499.17|500.74|498.94|0
1639649940000|2021-12-16 10:19:00|500.97|499.17|500.74|498.94|500.97|499.17|500.51|498.71|0
1639649950000|2021-12-16 10:19:10|500.51|498.71|500.85|499.05|500.85|499.05|500.51|498.71|0
1639649960000|2021-12-16 10:19:20|500.74|498.94|500.74|498.94|500.74|498.94|500.74|498.94|0
1639649970000|2021-12-16 10:19:30|500.97|499.17|500.97|499.17|500.97|499.17|500.97|499.17|0
1639649980000|2021-12-16 10:19:40|501.2|499.4|501.65|499.85|501.65|499.85|501.2|499.4|0
1639650000000|2021-12-16 10:20:00|501.42|499.62|501.65|499.85|501.65|499.85|501.42|499.62|0
1639650010000|2021-12-16 10:20:10|501.88|500.08|501.88|500.08|501.88|500.08|501.88|500.08|0
1639650020000|2021-12-16 10:20:20|501.65|499.85|501.88|500.08|501.88|500.08|501.65|499.85|0
1639650030000|2021-12-16 10:20:30|502.11|500.31|502.11|500.31|502.11|500.31|502.11|500.31|0
1639650040000|2021-12-16 10:20:40|501.88|500.08|501.65|499.85|501.88|500.08|501.65|499.85|0
1639650050000|2021-12-16 10:20:50|501.53|499.73|501.65|499.85|501.65|499.85|501.53|499.73|0
1639650070000|2021-12-16 10:21:10|501.88|500.08|501.65|499.85|501.88|500.08|501.65|499.85|0
1639650080000|2021-12-16 10:21:20|501.76|499.96|501.65|499.85|501.76|499.96|501.65|499.85|0
1639650100000|2021-12-16 10:21:40|501.53|499.73|501.19|499.39|501.53|499.73|501.19|499.39|0
1639650110000|2021-12-16 10:21:50|500.96|499.16|500.96|499.16|500.96|499.16|500.96|499.16|0
1639650130000|2021-12-16 10:22:10|501.19|499.39|500.96|499.16|501.19|499.39|500.96|499.16|0
1639650160000|2021-12-16 10:22:40|501.42|499.62|501.19|499.39|501.42|499.62|501.19|499.39|0
1639650170000|2021-12-16 10:22:50|500.96|499.16|500.96|499.16|500.96|499.16|500.96|499.16|0
1639650180000|2021-12-16 10:23:00|501.19|499.39|501.19|499.39|501.19|499.39|501.19|499.39|0
1639650190000|2021-12-16 10:23:10|501.07|499.27|500.96|499.16|501.07|499.27|500.96|499.16|0
1639650200000|2021-12-16 10:23:20|500.73|498.93|500.73|498.93|500.73|498.93|500.73|498.93|0
1639650220000|2021-12-16 10:23:40|500.5|498.7|500.5|498.7|500.5|498.7|500.38|498.58|0
1639650230000|2021-12-16 10:23:50|500.27|498.47|500.04|498.24|500.27|498.47|500.04|498.24|0
1639650240000|2021-12-16 10:24:00|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650250000|2021-12-16 10:24:10|500.5|498.7|500.5|498.7|500.5|498.7|500.5|498.7|0
1639650260000|2021-12-16 10:24:20|500.73|498.93|500.73|498.93|500.73|498.93|500.73|498.93|0
1639650270000|2021-12-16 10:24:30|500.5|498.7|500.5|498.7|500.5|498.7|500.5|498.7|0
1639650280000|2021-12-16 10:24:40|500.38|498.58|501.65|499.85|501.65|499.85|500.38|498.58|0
1639650320000|2021-12-16 10:25:20|501.42|499.62|501.42|499.62|501.42|499.62|501.42|499.62|0
1639650330000|2021-12-16 10:25:30|501.3|499.5|501.19|499.39|501.3|499.5|501.19|499.39|0
1639650340000|2021-12-16 10:25:40|500.96|499.16|500.38|498.58|500.96|499.16|500.38|498.58|0
1639650350000|2021-12-16 10:25:50|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650360000|2021-12-16 10:26:00|500.5|498.7|500.5|498.7|500.5|498.7|500.5|498.7|0
1639650380000|2021-12-16 10:26:20|500.27|498.47|500.5|498.7|500.5|498.7|500.27|498.47|0
1639650390000|2021-12-16 10:26:30|500.27|498.47|500.27|498.47|500.5|498.7|500.27|498.47|0
1639650410000|2021-12-16 10:26:50|500.61|498.81|500.5|498.7|500.61|498.81|500.5|498.7|0
1639650420000|2021-12-16 10:27:00|500.61|498.81|500.5|498.7|500.61|498.81|500.5|498.7|0
1639650440000|2021-12-16 10:27:20|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650450000|2021-12-16 10:27:30|500.5|498.7|500.27|498.47|500.5|498.7|500.27|498.47|0
1639650460000|2021-12-16 10:27:40|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1639650470000|2021-12-16 10:27:50|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650480000|2021-12-16 10:28:00|500.04|498.24|500.5|498.7|500.5|498.7|500.04|498.24|0
1639650500000|2021-12-16 10:28:20|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650510000|2021-12-16 10:28:30|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1639650520000|2021-12-16 10:28:40|500.27|498.47|500.04|498.24|500.27|498.47|500.04|498.24|0
1639650530000|2021-12-16 10:28:50|499.92|498.12|499.92|498.12|499.92|498.12|499.92|498.12|0
1639650540000|2021-12-16 10:29:00|500.04|498.24|500.27|498.47|500.27|498.47|500.04|498.24|0
1639650560000|2021-12-16 10:29:20|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1639650570000|2021-12-16 10:29:30|500.15|498.35|500.15|498.35|500.15|498.35|500.15|498.35|0
1639650580000|2021-12-16 10:29:40|500.04|498.24|499.92|498.12|500.04|498.24|499.92|498.12|0
1639650590000|2021-12-16 10:29:50|500.04|498.24|500.04|498.24|500.04|498.24|499.81|498.01|0
1639650600000|2021-12-16 10:30:00|499.81|498.01|499.81|498.01|499.81|498.01|499.81|498.01|0
1639650610000|2021-12-16 10:30:10|499.92|498.12|499.81|498.01|499.92|498.12|499.81|498.01|0
1639650620000|2021-12-16 10:30:20|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1639650630000|2021-12-16 10:30:30|500.27|498.47|500.27|498.47|500.27|498.47|500.27|498.47|0
1639650640000|2021-12-16 10:30:40|500.5|498.7|500.5|498.7|500.5|498.7|500.38|498.58|0
1639650650000|2021-12-16 10:30:50|500.04|498.24|500.27|498.47|500.27|498.47|500.04|498.24|0
1639650660000|2021-12-16 10:31:00|500.15|498.35|500.15|498.35|500.15|498.35|500.15|498.35|0
1639650820000|2021-12-16 10:33:40|500.73|498.93|500.73|498.93|500.73|498.93|500.73|498.93|0
1639650830000|2021-12-16 10:33:50|500.5|498.7|500.5|498.7|500.5|498.7|500.5|498.7|0
1639650840000|2021-12-16 10:34:00|500.73|498.93|501.18|499.38|501.18|499.38|500.73|498.93|0
1639650850000|2021-12-16 10:34:10|501.29|499.49|501.29|499.49|501.41|499.61|501.29|499.49|0
1639650860000|2021-12-16 10:34:20|501.18|499.38|501.64|499.84|501.64|499.84|501.18|499.38|0
1639650870000|2021-12-16 10:34:30|501.52|499.72|501.64|499.84|501.64|499.84|501.52|499.72|0
1639650880000|2021-12-16 10:34:40|501.87|500.07|501.41|499.61|501.87|500.07|501.41|499.61|0
1639650900000|2021-12-16 10:35:00|501.18|499.38|501.64|499.84|501.64|499.84|501.18|499.38|0
1639650920000|2021-12-16 10:35:20|501.75|499.95|501.75|499.95|501.75|499.95|501.75|499.95|0
1639650930000|2021-12-16 10:35:30|501.64|499.84|501.64|499.84|501.64|499.84|501.64|499.84|0
1639650940000|2021-12-16 10:35:40|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1639650950000|2021-12-16 10:35:50|501.29|499.49|501.29|499.49|501.29|499.49|501.29|499.49|0
1639650960000|2021-12-16 10:36:00|501.41|499.61|501.52|499.72|501.64|499.84|501.41|499.61|0
1639650970000|2021-12-16 10:36:10|501.41|499.61|501.64|499.84|501.64|499.84|501.41|499.61|0
1639650990000|2021-12-16 10:36:30|501.52|499.72|501.64|499.84|501.64|499.84|501.52|499.72|0
1639651000000|2021-12-16 10:36:40|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1639651020000|2021-12-16 10:37:00|501.64|499.84|501.64|499.84|501.64|499.84|501.64|499.84|0
1639651030000|2021-12-16 10:37:10|501.52|499.72|501.41|499.61|501.64|499.84|501.41|499.61|0
1639651050000|2021-12-16 10:37:30|501.18|499.38|501.41|499.61|501.41|499.61|501.18|499.38|0
1639651070000|2021-12-16 10:37:50|501.29|499.49|501.41|499.61|501.41|499.61|501.18|499.38|0
1639651080000|2021-12-16 10:38:00|501.18|499.38|501.41|499.61|501.41|499.61|501.18|499.38|0
1639651090000|2021-12-16 10:38:10|501.18|499.38|501.18|499.38|501.18|499.38|501.18|499.38|0
1639651100000|2021-12-16 10:38:20|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1639651110000|2021-12-16 10:38:30|501.18|499.38|501.41|499.61|501.41|499.61|501.18|499.38|0
1639651120000|2021-12-16 10:38:40|501.29|499.49|501.41|499.61|501.41|499.61|501.18|499.38|0
1639651140000|2021-12-16 10:39:00|500.95|499.15|500.95|499.15|500.95|499.15|500.72|498.92|0
1639651150000|2021-12-16 10:39:10|501.18|499.38|501.18|499.38|501.18|499.38|501.18|499.38|0
1639651160000|2021-12-16 10:39:20|500.95|499.15|500.95|499.15|500.95|499.15|500.95|499.15|0
1639651170000|2021-12-16 10:39:30|501.18|499.38|501.18|499.38|501.18|499.38|501.18|499.38|0
1639651180000|2021-12-16 10:39:40|501.06|499.26|500.95|499.15|501.06|499.26|500.95|499.15|0
1639651190000|2021-12-16 10:39:50|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1639651220000|2021-12-16 10:40:20|501.18|499.38|501.18|499.38|501.18|499.38|501.18|499.38|0
1639651230000|2021-12-16 10:40:30|500.95|499.15|501.18|499.38|501.18|499.38|500.95|499.15|0
1639651240000|2021-12-16 10:40:40|501.06|499.26|500.95|499.15|501.06|499.26|500.95|499.15|0
1639651250000|2021-12-16 10:40:50|500.72|498.92|500.72|498.92|500.72|498.92|500.72|498.92|0
1639651260000|2021-12-16 10:41:00|500.95|499.15|501.18|499.38|501.18|499.38|500.95|499.15|0
1639651270000|2021-12-16 10:41:10|501.06|499.26|501.18|499.38|501.18|499.38|501.06|499.26|0
1639651280000|2021-12-16 10:41:20|501.06|499.26|500.95|499.15|501.06|499.26|500.95|499.15|0
1639651310000|2021-12-16 10:41:50|501.18|499.38|501.18|499.38|501.18|499.38|501.18|499.38|0
1639651320000|2021-12-16 10:42:00|500.95|499.15|500.95|499.15|500.95|499.15|500.95|499.15|0
1639651330000|2021-12-16 10:42:10|501.06|499.26|501.18|499.38|501.18|499.38|501.06|499.26|0
1639651340000|2021-12-16 10:42:20|501.29|499.49|501.18|499.38|501.29|499.49|501.18|499.38|0
1639651370000|2021-12-16 10:42:50|500.95|499.15|500.95|499.15|500.95|499.15|500.95|499.15|0
1639651400000|2021-12-16 10:43:20|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1639651410000|2021-12-16 10:43:30|501.87|500.07|501.87|500.07|502.1|500.3|501.87|500.07|0
1639651420000|2021-12-16 10:43:40|502.1|500.3|502.33|500.53|502.33|500.53|502.1|500.3|0
1639651430000|2021-12-16 10:43:50|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651440000|2021-12-16 10:44:00|503.24|501.44|503.24|501.44|503.24|501.44|503.01|501.21|0
1639651450000|2021-12-16 10:44:10|503.01|501.21|502.78|500.98|503.01|501.21|502.78|500.98|0
1639651470000|2021-12-16 10:44:30|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651480000|2021-12-16 10:44:40|503.24|501.44|503.24|501.44|503.24|501.44|503.24|501.44|0
1639651490000|2021-12-16 10:44:50|503.12|501.32|503.12|501.32|503.12|501.32|503.12|501.32|0
1639651500000|2021-12-16 10:45:00|503.01|501.21|503.24|501.44|503.47|501.67|503.01|501.21|0
1639651510000|2021-12-16 10:45:10|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651520000|2021-12-16 10:45:20|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651530000|2021-12-16 10:45:30|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651540000|2021-12-16 10:45:40|502.78|500.98|502.55|500.75|502.78|500.98|502.55|500.75|0
1639651570000|2021-12-16 10:46:10|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1639651580000|2021-12-16 10:46:20|502.43|500.63|502.43|500.63|502.43|500.63|502.43|500.63|0
1639651590000|2021-12-16 10:46:30|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1639651600000|2021-12-16 10:46:40|502.43|500.63|502.43|500.63|502.43|500.63|502.43|500.63|0
1639651610000|2021-12-16 10:46:50|502.32|500.52|502.78|500.98|502.78|500.98|502.32|500.52|0
1639651620000|2021-12-16 10:47:00|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651630000|2021-12-16 10:47:10|502.32|500.52|502.09|500.29|502.32|500.52|502.09|500.29|0
1639651640000|2021-12-16 10:47:20|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1639651650000|2021-12-16 10:47:30|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651660000|2021-12-16 10:47:40|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651670000|2021-12-16 10:47:50|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651680000|2021-12-16 10:48:00|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1639651740000|2021-12-16 10:49:00|502.55|500.75|502.43|500.63|502.55|500.75|502.43|500.63|0
1639651750000|2021-12-16 10:49:10|502.32|500.52|502.43|500.63|502.43|500.63|502.32|500.52|0
1639651760000|2021-12-16 10:49:20|502.55|500.75|502.32|500.52|502.55|500.75|502.32|500.52|0
1639651770000|2021-12-16 10:49:30|502.55|500.75|502.32|500.52|502.55|500.75|502.32|500.52|0
1639651790000|2021-12-16 10:49:50|502.09|500.29|502.09|500.29|502.09|500.29|502.09|500.29|0
1639651800000|2021-12-16 10:50:00|502.66|500.86|502.66|500.86|502.66|500.86|502.66|500.86|0
1639651810000|2021-12-16 10:50:10|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651830000|2021-12-16 10:50:30|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651840000|2021-12-16 10:50:40|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1639651850000|2021-12-16 10:50:50|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651870000|2021-12-16 10:51:10|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651880000|2021-12-16 10:51:20|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651890000|2021-12-16 10:51:30|502.66|500.86|502.55|500.75|502.78|500.98|502.55|500.75|0
1639651900000|2021-12-16 10:51:40|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651920000|2021-12-16 10:52:00|503.01|501.21|502.78|500.98|503.01|501.21|502.78|500.98|0
1639651930000|2021-12-16 10:52:10|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639651940000|2021-12-16 10:52:20|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639651960000|2021-12-16 10:52:40|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651970000|2021-12-16 10:52:50|503.24|501.44|503.24|501.44|503.24|501.44|503.24|501.44|0
1639651980000|2021-12-16 10:53:00|503.01|501.21|503.01|501.21|503.01|501.21|503.01|501.21|0
1639651990000|2021-12-16 10:53:10|503.12|501.32|503.12|501.32|503.24|501.44|503.12|501.32|0
1639652000000|2021-12-16 10:53:20|503.24|501.44|503.01|501.21|503.24|501.44|503.01|501.21|0
1639652010000|2021-12-16 10:53:30|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639652020000|2021-12-16 10:53:40|502.55|500.75|502.32|500.52|502.55|500.75|502.32|500.52|0
1639652030000|2021-12-16 10:53:50|502.55|500.75|502.55|500.75|502.55|500.75|502.55|500.75|0
1639652040000|2021-12-16 10:54:00|502.78|500.98|502.78|500.98|502.78|500.98|502.78|500.98|0
1639652060000|2021-12-16 10:54:20|503.24|501.44|503.24|501.44|503.24|501.44|503.24|501.44|0
1639652080000|2021-12-16 10:54:40|503.7|501.9|503.7|501.9|503.7|501.9|503.7|501.9|0
1639652090000|2021-12-16 10:54:50|503.93|502.13|503.93|502.13|503.93|502.13|503.93|502.13|0
1639652100000|2021-12-16 10:55:00|504.15|502.35|504.15|502.35|504.15|502.35|504.15|502.35|0
1639652110000|2021-12-16 10:55:10|504.27|502.47|504.61|502.81|504.61|502.81|504.27|502.47|0
1639652130000|2021-12-16 10:55:30|504.84|503.04|504.84|503.04|504.84|503.04|504.61|502.81|0
1639652140000|2021-12-16 10:55:40|505.07|503.27|505.07|503.27|505.07|503.27|505.07|503.27|0
1639652150000|2021-12-16 10:55:50|505.3|503.5|505.07|503.27|505.3|503.5|505.07|503.27|0
1639652160000|2021-12-16 10:56:00|505.3|503.5|505.3|503.5|505.3|503.5|505.3|503.5|0
1639652170000|2021-12-16 10:56:10|505.07|503.27|505.3|503.5|505.3|503.5|505.07|503.27|0
1639652200000|2021-12-16 10:56:40|505.07|503.27|505.07|503.27|505.07|503.27|505.07|503.27|0
1639652210000|2021-12-16 10:56:50|505.3|503.5|505.3|503.5|505.3|503.5|505.3|503.5|0
1639652220000|2021-12-16 10:57:00|505.53|503.73|505.99|504.19|506.22|504.42|505.53|503.73|0
1639652230000|2021-12-16 10:57:10|505.76|503.96|505.99|504.19|506.22|504.42|505.76|503.96|0
1639652240000|2021-12-16 10:57:20|506.45|504.65|506.68|504.88|506.68|504.88|506.45|504.65|0
1639652250000|2021-12-16 10:57:30|506.45|504.65|506.45|504.65|506.45|504.65|506.45|504.65|0
1639652260000|2021-12-16 10:57:40|506.68|504.88|506.45|504.65|506.68|504.88|506.45|504.65|0
1639652280000|2021-12-16 10:58:00|506.91|505.11|506.91|505.11|506.91|505.11|506.68|504.88|0
1639652290000|2021-12-16 10:58:10|506.68|504.88|506.68|504.88|506.68|504.88|506.68|504.88|0
1639652300000|2021-12-16 10:58:20|506.45|504.65|506.56|504.76|506.56|504.76|506.45|504.65|0
1639652310000|2021-12-16 10:58:30|506.68|504.88|507.14|505.34|507.14|505.34|506.68|504.88|0
1639652320000|2021-12-16 10:58:40|506.91|505.11|507.14|505.34|507.14|505.34|506.91|505.11|0
1639652330000|2021-12-16 10:58:50|506.91|505.11|506.91|505.11|506.91|505.11|506.91|505.11|0
1639652340000|2021-12-16 10:59:00|507.14|505.34|506.91|505.11|507.14|505.34|506.91|505.11|0
1639652350000|2021-12-16 10:59:10|506.68|504.88|506.91|505.11|506.91|505.11|506.68|504.88|0
1639652370000|2021-12-16 10:59:30|506.79|504.99|506.91|505.11|506.91|505.11|506.68|504.88|0
1639652380000|2021-12-16 10:59:40|507.14|505.34|507.14|505.34|507.14|505.34|507.14|505.34|0
1639652390000|2021-12-16 10:59:50|506.91|505.11|506.91|505.11|506.91|505.11|506.91|505.11|0
1639652400000|2021-12-16 11:00:00|507.14|505.34|507.37|505.57|507.37|505.57|507.14|505.34|0
1639652420000|2021-12-16 11:00:20|507.14|505.34|506.45|504.65|507.14|505.34|506.45|504.65|0
1639652430000|2021-12-16 11:00:30|506.68|504.88|506.45|504.65|506.68|504.88|506.45|504.65|0
1639652440000|2021-12-16 11:00:40|506.22|504.42|505.99|504.19|506.22|504.42|505.99|504.19|0
1639652450000|2021-12-16 11:00:50|506.22|504.42|506.22|504.42|506.22|504.42|505.99|504.19|0
1639652460000|2021-12-16 11:01:00|506.33|504.53|506.33|504.53|506.33|504.53|506.22|504.42|0
1639652470000|2021-12-16 11:01:10|506.45|504.65|506.68|504.88|506.68|504.88|506.45|504.65|0
1639652480000|2021-12-16 11:01:20|507.14|505.34|507.14|505.34|507.37|505.57|507.14|505.34|0
1639652490000|2021-12-16 11:01:30|507.25|505.45|507.25|505.45|507.25|505.45|507.25|505.45|0
1639652500000|2021-12-16 11:01:40|507.14|505.34|506.68|504.88|507.14|505.34|506.68|504.88|0
1639652510000|2021-12-16 11:01:50|506.91|505.11|506.91|505.11|506.91|505.11|506.79|504.99|0
1639652520000|2021-12-16 11:02:00|506.79|504.99|506.79|504.99|506.79|504.99|506.68|504.88|0
1639652530000|2021-12-16 11:02:10|506.68|504.88|506.68|504.88|506.68|504.88|506.68|504.88|0
1639652550000|2021-12-16 11:02:30|506.91|505.11|506.68|504.88|506.91|505.11|506.68|504.88|0
1639652570000|2021-12-16 11:02:50|506.91|505.11|506.68|504.88|506.91|505.11|506.68|504.88|0
1639652580000|2021-12-16 11:03:00|506.79|504.99|506.68|504.88|506.91|505.11|506.68|504.88|0
1639652620000|2021-12-16 11:03:40|506.79|504.99|506.68|504.88|506.79|504.99|506.68|504.88|0
1639652640000|2021-12-16 11:04:00|506.91|505.11|506.79|504.99|506.91|505.11|506.79|504.99|0
1639652650000|2021-12-16 11:04:10|506.91|505.11|506.68|504.88|506.91|505.11|506.68|504.88|0
1639652660000|2021-12-16 11:04:20|506.91|505.11|507.14|505.34|507.14|505.34|506.91|505.11|0
1639652670000|2021-12-16 11:04:30|506.91|505.11|506.68|504.88|506.91|505.11|506.68|504.88|0
1639652680000|2021-12-16 11:04:40|506.22|504.42|506.22|504.42|506.22|504.42|506.22|504.42|0
1639652690000|2021-12-16 11:04:50|505.99|504.19|505.99|504.19|505.99|504.19|505.99|504.19|0
1639652700000|2021-12-16 11:05:00|505.76|503.96|506.22|504.42|506.22|504.42|505.76|503.96|0
1639652710000|2021-12-16 11:05:10|505.99|504.19|505.99|504.19|505.99|504.19|505.99|504.19|0
1639652730000|2021-12-16 11:05:30|505.87|504.07|505.99|504.19|505.99|504.19|505.87|504.07|0
1639652740000|2021-12-16 11:05:40|506.22|504.42|506.22|504.42|506.22|504.42|506.22|504.42|0
1639652750000|2021-12-16 11:05:50|506.1|504.3|505.76|503.96|506.1|504.3|505.76|503.96|0
1639652760000|2021-12-16 11:06:00|506.45|504.65|506.45|504.65|506.45|504.65|506.45|504.65|0
1639652780000|2021-12-16 11:06:20|506.22|504.42|506.45|504.65|506.45|504.65|506.22|504.42|0
1639652790000|2021-12-16 11:06:30|506.33|504.53|506.45|504.65|506.45|504.65|506.22|504.42|0
1639652810000|2021-12-16 11:06:50|506.22|504.42|506.45|504.65|506.45|504.65|506.22|504.42|0
1639652820000|2021-12-16 11:07:00|506.33|504.53|506.45|504.65|506.45|504.65|506.22|504.42|0
1639652830000|2021-12-16 11:07:10|506.22|504.42|506.22|504.42|506.22|504.42|506.22|504.42|0
1639652850000|2021-12-16 11:07:30|505.99|504.19|505.87|504.07|505.99|504.19|505.76|503.96|0
1639652860000|2021-12-16 11:07:40|505.76|503.96|505.76|503.96|505.87|504.07|505.76|503.96|0
1639652870000|2021-12-16 11:07:50|505.99|504.19|506.45|504.65|506.45|504.65|505.99|504.19|0
1639652880000|2021-12-16 11:08:00|506.44|504.64|506.22|504.42|506.44|504.64|506.22|504.42|0
1639652890000|2021-12-16 11:08:10|506.44|504.64|506.44|504.64|506.44|504.64|506.44|504.64|0
1639652910000|2021-12-16 11:08:30|506.21|504.41|506.21|504.41|506.21|504.41|506.21|504.41|0
1639652930000|2021-12-16 11:08:50|506.44|504.64|506.21|504.41|506.44|504.64|506.21|504.41|0
1639652950000|2021-12-16 11:09:10|506.09|504.29|505.98|504.18|506.09|504.29|505.98|504.18|0
1639652960000|2021-12-16 11:09:20|506.21|504.41|506.44|504.64|506.44|504.64|505.98|504.18|0
1639652970000|2021-12-16 11:09:30|506.32|504.52|506.21|504.41|506.32|504.52|506.21|504.41|0
1639652980000|2021-12-16 11:09:40|506.44|504.64|506.21|504.41|506.44|504.64|506.21|504.41|0
1639652990000|2021-12-16 11:09:50|506.44|504.64|506.44|504.64|506.44|504.64|506.44|504.64|0
1639653000000|2021-12-16 11:10:00|506.67|504.87|507.13|505.33|507.13|505.33|506.67|504.87|0
1639653010000|2021-12-16 11:10:10|506.9|505.1|506.9|505.1|506.9|505.1|506.9|505.1|0
1639653020000|2021-12-16 11:10:20|506.67|504.87|506.44|504.64|506.67|504.87|506.44|504.64|0
1639653030000|2021-12-16 11:10:30|506.67|504.87|506.44|504.64|506.67|504.87|506.44|504.64|0
1639653070000|2021-12-16 11:11:10|506.67|504.87|506.67|504.87|506.67|504.87|506.67|504.87|0
1639653090000|2021-12-16 11:11:30|506.9|505.1|506.9|505.1|506.9|505.1|506.9|505.1|0
1639653100000|2021-12-16 11:11:40|506.67|504.87|506.9|505.1|506.9|505.1|506.67|504.87|0
1639653110000|2021-12-16 11:11:50|506.67|504.87|506.67|504.87|506.67|504.87|506.67|504.87|0
1639653120000|2021-12-16 11:12:00|506.55|504.75|506.55|504.75|506.55|504.75|506.55|504.75|0
1639653130000|2021-12-16 11:12:10|506.67|504.87|506.9|505.1|506.9|505.1|506.67|504.87|0
1639653140000|2021-12-16 11:12:20|507.13|505.33|507.36|505.56|507.36|505.56|507.13|505.33|0
1639653160000|2021-12-16 11:12:40|507.13|505.33|507.13|505.33|507.13|505.33|507.13|505.33|0
1639653170000|2021-12-16 11:12:50|506.9|505.1|507.13|505.33|507.13|505.33|506.9|505.1|0
1639653180000|2021-12-16 11:13:00|507.36|505.56|507.36|505.56|507.36|505.56|507.36|505.56|0
1639653220000|2021-12-16 11:13:40|508.28|506.48|508.51|506.71|508.51|506.71|508.28|506.48|0
1639653230000|2021-12-16 11:13:50|509.2|507.4|509.2|507.4|509.2|507.4|509.2|507.4|0
1639653240000|2021-12-16 11:14:00|509.43|507.63|509.2|507.4|509.43|507.63|509.2|507.4|0
1639653260000|2021-12-16 11:14:20|508.97|507.17|508.51|506.71|508.97|507.17|508.51|506.71|0
1639653270000|2021-12-16 11:14:30|508.74|506.94|508.74|506.94|508.74|506.94|508.74|506.94|0
1639653280000|2021-12-16 11:14:40|508.51|506.71|508.28|506.48|508.51|506.71|508.28|506.48|0
1639653300000|2021-12-16 11:15:00|508.05|506.25|508.51|506.71|508.51|506.71|508.05|506.25|0
1639653310000|2021-12-16 11:15:10|508.28|506.48|508.51|506.71|508.51|506.71|508.28|506.48|0
1639653320000|2021-12-16 11:15:20|508.39|506.59|508.51|506.71|508.51|506.71|508.39|506.59|0
1639653330000|2021-12-16 11:15:30|508.28|506.48|508.51|506.71|508.51|506.71|508.28|506.48|0
1639653340000|2021-12-16 11:15:40|508.39|506.59|508.51|506.71|508.51|506.71|508.28|506.48|0
1639653350000|2021-12-16 11:15:50|508.74|506.94|508.74|506.94|508.97|507.17|508.74|506.94|0
1639653360000|2021-12-16 11:16:00|508.62|506.82|508.51|506.71|508.62|506.82|508.51|506.71|0
1639653370000|2021-12-16 11:16:10|508.28|506.48|508.51|506.71|508.51|506.71|508.28|506.48|0
1639653390000|2021-12-16 11:16:30|508.74|506.94|508.85|507.05|508.85|507.05|508.74|506.94|0
1639653400000|2021-12-16 11:16:40|508.74|506.94|508.74|506.94|508.74|506.94|508.74|506.94|0
1639653410000|2021-12-16 11:16:50|508.97|507.17|508.97|507.17|508.97|507.17|508.97|507.17|0
1639653420000|2021-12-16 11:17:00|509.43|507.63|509.2|507.4|509.43|507.63|509.2|507.4|0
1639653430000|2021-12-16 11:17:10|509.66|507.86|509.66|507.86|509.66|507.86|509.66|507.86|0
1639653440000|2021-12-16 11:17:20|509.43|507.63|509.54|507.74|509.54|507.74|509.43|507.63|0
1639653450000|2021-12-16 11:17:30|509.43|507.63|509.43|507.63|509.54|507.74|509.43|507.63|0
1639653470000|2021-12-16 11:17:50|509.66|507.86|509.54|507.74|509.66|507.86|509.43|507.63|0
1639653480000|2021-12-16 11:18:00|509.66|507.86|509.43|507.63|509.66|507.86|509.43|507.63|0
1639653490000|2021-12-16 11:18:10|509.66|507.86|509.66|507.86|509.66|507.86|509.43|507.63|0
1639653500000|2021-12-16 11:18:20|509.43|507.63|509.43|507.63|509.54|507.74|509.43|507.63|0
1639653510000|2021-12-16 11:18:30|509.2|507.4|509.08|507.28|509.2|507.4|509.08|507.28|0
1639653520000|2021-12-16 11:18:40|509.2|507.4|508.97|507.17|509.2|507.4|508.97|507.17|0
1639653540000|2021-12-16 11:19:00|509.2|507.4|509.2|507.4|509.43|507.63|509.2|507.4|0
1639653550000|2021-12-16 11:19:10|508.97|507.17|508.97|507.17|508.97|507.17|508.97|507.17|0
1639653560000|2021-12-16 11:19:20|509.2|507.4|509.2|507.4|509.2|507.4|509.2|507.4|0
1639653570000|2021-12-16 11:19:30|509.08|507.28|509.08|507.28|509.08|507.28|509.08|507.28|0
1639653580000|2021-12-16 11:19:40|509.2|507.4|509.2|507.4|509.2|507.4|509.2|507.4|0
1639653610000|2021-12-16 11:20:10|509.43|507.63|509.43|507.63|509.43|507.63|509.43|507.63|0
1639653640000|2021-12-16 11:20:40|509.2|507.4|509.2|507.4|509.2|507.4|509.2|507.4|0
1639653650000|2021-12-16 11:20:50|509.43|507.63|509.2|507.4|509.43|507.63|509.2|507.4|0
1639653670000|2021-12-16 11:21:10|508.97|507.17|508.74|506.94|508.97|507.17|508.74|506.94|0
1639653680000|2021-12-16 11:21:20|508.97|507.17|508.97|507.17|508.97|507.17|508.97|507.17|0
1639653690000|2021-12-16 11:21:30|509.08|507.28|509.08|507.28|509.08|507.28|509.08|507.28|0
1639653700000|2021-12-16 11:21:40|509.43|507.63|509.43|507.63|509.43|507.63|509.31|507.51|0
1639653750000|2021-12-16 11:22:30|509.66|507.86|509.66|507.86|509.66|507.86|509.66|507.86|0
1639653770000|2021-12-16 11:22:50|509.43|507.63|509.54|507.74|509.54|507.74|509.43|507.63|0
1639653780000|2021-12-16 11:23:00|509.43|507.63|509.43|507.63|509.43|507.63|509.43|507.63|0
1639653800000|2021-12-16 11:23:20|509.66|507.86|509.66|507.86|509.66|507.86|509.66|507.86|0
1639653830000|2021-12-16 11:23:50|509.89|508.09|509.89|508.09|509.89|508.09|509.89|508.09|0
1639653840000|2021-12-16 11:24:00|510.35|508.55|510.81|509.01|510.81|509.01|510.35|508.55|0
1639653850000|2021-12-16 11:24:10|510.35|508.55|510.58|508.78|510.58|508.78|510.35|508.55|0
1639653860000|2021-12-16 11:24:20|510.35|508.55|510.35|508.55|510.35|508.55|510.35|508.55|0
1639653870000|2021-12-16 11:24:30|510.58|508.78|510.58|508.78|510.81|509.01|510.58|508.78|0
1639653880000|2021-12-16 11:24:40|510.35|508.55|510.35|508.55|510.35|508.55|510.35|508.55|0
1639653890000|2021-12-16 11:24:50|510.12|508.32|509.89|508.09|510.12|508.32|509.89|508.09|0
1639653900000|2021-12-16 11:25:00|510.12|508.32|510.23|508.43|510.35|508.55|510.12|508.32|0
1639653910000|2021-12-16 11:25:10|510.35|508.55|510.58|508.78|510.58|508.78|510.35|508.55|0
1639653930000|2021-12-16 11:25:30|510.35|508.55|510.58|508.78|510.58|508.78|510.35|508.55|0
1639653940000|2021-12-16 11:25:40|510.81|509.01|510.81|509.01|510.81|509.01|510.81|509.01|0
1639653950000|2021-12-16 11:25:50|511.04|509.24|511.27|509.47|511.27|509.47|511.04|509.24|0
1639653960000|2021-12-16 11:26:00|511.5|509.7|511.84|510.04|511.96|510.16|511.5|509.7|0
1639653970000|2021-12-16 11:26:10|511.96|510.16|511.5|509.7|511.96|510.16|511.5|509.7|0
1639653980000|2021-12-16 11:26:20|511.73|509.93|511.73|509.93|511.73|509.93|511.73|509.93|0
1639654000000|2021-12-16 11:26:40|511.5|509.7|511.5|509.7|511.73|509.93|511.5|509.7|0
1639654010000|2021-12-16 11:26:50|511.27|509.47|511.38|509.58|511.5|509.7|511.27|509.47|0
1639654020000|2021-12-16 11:27:00|511.5|509.7|511.27|509.47|511.5|509.7|511.15|509.35|0
1639654030000|2021-12-16 11:27:10|511.5|509.7|511.96|510.16|511.96|510.16|511.5|509.7|0
1639654040000|2021-12-16 11:27:20|512.19|510.39|512.19|510.39|512.19|510.39|512.19|510.39|0
1639654050000|2021-12-16 11:27:30|511.96|510.16|512.65|510.85|512.65|510.85|511.96|510.16|0
1639654060000|2021-12-16 11:27:40|512.88|511.08|512.65|510.85|512.88|511.08|512.65|510.85|0
1639654070000|2021-12-16 11:27:50|512.88|511.08|512.88|511.08|512.88|511.08|512.88|511.08|0
1639654080000|2021-12-16 11:28:00|512.76|510.96|512.65|510.85|512.76|510.96|512.65|510.85|0
1639654090000|2021-12-16 11:28:10|512.42|510.62|512.65|510.85|512.65|510.85|512.42|510.62|0
1639654100000|2021-12-16 11:28:20|512.88|511.08|512.88|511.08|513.11|511.31|512.88|511.08|0
1639654110000|2021-12-16 11:28:30|513.11|511.31|512.88|511.08|513.11|511.31|512.88|511.08|0
1639654120000|2021-12-16 11:28:40|512.65|510.85|512.65|510.85|512.65|510.85|512.65|510.85|0
1639654130000|2021-12-16 11:28:50|512.53|510.73|512.42|510.62|512.53|510.73|512.42|510.62|0
1639654140000|2021-12-16 11:29:00|512.65|510.85|512.65|510.85|512.65|510.85|512.42|510.62|0
1639654150000|2021-12-16 11:29:10|512.53|510.73|511.96|510.16|512.53|510.73|511.96|510.16|0
1639654180000|2021-12-16 11:29:40|511.73|509.93|511.73|509.93|511.73|509.93|511.73|509.93|0
1639654200000|2021-12-16 11:30:00|512.19|510.39|511.96|510.16|512.19|510.39|511.96|510.16|0
1639654210000|2021-12-16 11:30:10|512.19|510.39|512.42|510.62|512.42|510.62|512.19|510.39|0
1639654220000|2021-12-16 11:30:20|512.88|511.08|513.11|511.31|513.11|511.31|512.88|511.08|0
1639654230000|2021-12-16 11:30:30|512.88|511.08|512.65|510.85|512.88|511.08|512.65|510.85|0
1639654240000|2021-12-16 11:30:40|512.88|511.08|512.65|510.85|512.88|511.08|512.65|510.85|0
1639654250000|2021-12-16 11:30:50|512.88|511.08|512.88|511.08|512.88|511.08|512.88|511.08|0
1639654260000|2021-12-16 11:31:00|512.65|510.85|512.65|510.85|512.65|510.85|512.65|510.85|0
1639654280000|2021-12-16 11:31:20|512.53|510.73|512.53|510.73|512.53|510.73|512.53|510.73|0
1639654290000|2021-12-16 11:31:30|512.42|510.62|512.65|510.85|512.65|510.85|512.42|510.62|0
1639654300000|2021-12-16 11:31:40|512.88|511.08|513.57|511.77|513.57|511.77|512.88|511.08|0
1639654310000|2021-12-16 11:31:50|513.11|511.31|513.34|511.54|513.34|511.54|513.11|511.31|0
1639654320000|2021-12-16 11:32:00|513.11|511.31|513.57|511.77|513.57|511.77|513.11|511.31|0
1639654330000|2021-12-16 11:32:10|513.8|512|513.8|512|513.8|512|513.8|512|0
1639654340000|2021-12-16 11:32:20|514.03|512.23|512.88|511.08|514.03|512.23|512.88|511.08|0
1639654350000|2021-12-16 11:32:30|513.11|511.31|513.11|511.31|513.11|511.31|513.11|511.31|0
1639654360000|2021-12-16 11:32:40|513.22|511.42|513.11|511.31|513.22|511.42|513.11|511.31|0
1639654370000|2021-12-16 11:32:50|513.34|511.54|513.11|511.31|513.34|511.54|513.11|511.31|0
1639654380000|2021-12-16 11:33:00|512.65|510.85|512.76|510.96|512.76|510.96|512.65|510.85|0
1639654390000|2021-12-16 11:33:10|512.88|511.08|512.88|511.08|512.88|511.08|512.88|511.08|0
1639654410000|2021-12-16 11:33:30|512.76|510.96|512.65|510.85|512.76|510.96|512.65|510.85|0
1639654420000|2021-12-16 11:33:40|512.88|511.08|513.11|511.31|513.11|511.31|512.88|511.08|0
1639654440000|2021-12-16 11:34:00|513.34|511.54|513.34|511.54|513.34|511.54|513.34|511.54|0
1639654450000|2021-12-16 11:34:10|513.57|511.77|513.57|511.77|513.57|511.77|513.57|511.77|0
1639654470000|2021-12-16 11:34:30|513.8|512|513.8|512|513.8|512|513.8|512|0
1639654480000|2021-12-16 11:34:40|513.57|511.77|513.8|512|513.8|512|513.57|511.77|0
1639654490000|2021-12-16 11:34:50|513.57|511.77|513.8|512|513.8|512|513.57|511.77|0
1639654500000|2021-12-16 11:35:00|514.47|512.67|513.59|511.79|514.47|512.67|513.59|511.79|0
1639654520000|2021-12-16 11:35:20|513.36|511.56|513.59|511.79|513.59|511.79|513.36|511.56|0
1639654540000|2021-12-16 11:35:40|513.13|511.33|513.13|511.33|513.13|511.33|512.9|511.1|0
1639654550000|2021-12-16 11:35:50|512.9|511.1|512.67|510.87|513.13|511.33|512.67|510.87|0
1639654560000|2021-12-16 11:36:00|512.9|511.1|513.13|511.33|513.13|511.33|512.9|511.1|0
1639654570000|2021-12-16 11:36:10|512.9|511.1|513.13|511.33|513.13|511.33|512.9|511.1|0
1639654580000|2021-12-16 11:36:20|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639654590000|2021-12-16 11:36:30|512.78|510.98|512.67|510.87|512.78|510.98|512.67|510.87|0
1639654600000|2021-12-16 11:36:40|512.9|511.1|512.67|510.87|512.9|511.1|512.67|510.87|0
1639654610000|2021-12-16 11:36:50|512.44|510.64|512.44|510.64|512.44|510.64|512.44|510.64|0
1639654620000|2021-12-16 11:37:00|512.55|510.75|512.67|510.87|512.67|510.87|512.55|510.75|0
1639654640000|2021-12-16 11:37:20|512.44|510.64|512.44|510.64|512.44|510.64|512.44|510.64|0
1639654660000|2021-12-16 11:37:40|512.9|511.1|512.67|510.87|512.9|511.1|512.67|510.87|0
1639654670000|2021-12-16 11:37:50|512.78|510.98|512.9|511.1|512.9|511.1|512.67|510.87|0
1639654680000|2021-12-16 11:38:00|513.01|511.21|512.67|510.87|513.01|511.21|512.67|510.87|0
1639654690000|2021-12-16 11:38:10|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639654700000|2021-12-16 11:38:20|512.67|510.87|512.67|510.87|512.9|511.1|512.67|510.87|0
1639654710000|2021-12-16 11:38:30|512.9|511.1|512.67|510.87|512.9|511.1|512.67|510.87|0
1639654730000|2021-12-16 11:38:50|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639654740000|2021-12-16 11:39:00|512.67|510.87|512.9|511.1|513.13|511.33|512.67|510.87|0
1639654750000|2021-12-16 11:39:10|513.13|511.33|513.13|511.33|513.13|511.33|512.9|511.1|0
1639654770000|2021-12-16 11:39:30|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639654780000|2021-12-16 11:39:40|513.13|511.33|513.13|511.33|513.13|511.33|513.13|511.33|0
1639654790000|2021-12-16 11:39:50|512.9|511.1|512.9|511.1|512.9|511.1|512.67|510.87|0
1639654820000|2021-12-16 11:40:20|513.13|511.33|512.9|511.1|513.13|511.33|512.9|511.1|0
1639654880000|2021-12-16 11:41:20|513.13|511.33|513.13|511.33|513.13|511.33|513.13|511.33|0
1639654890000|2021-12-16 11:41:30|513.36|511.56|513.13|511.33|513.36|511.56|513.13|511.33|0
1639654900000|2021-12-16 11:41:40|513.24|511.44|513.24|511.44|513.24|511.44|513.24|511.44|0
1639654910000|2021-12-16 11:41:50|513.13|511.33|513.13|511.33|513.13|511.33|513.13|511.33|0
1639654920000|2021-12-16 11:42:00|513.01|511.21|513.13|511.33|513.13|511.33|512.9|511.1|0
1639654930000|2021-12-16 11:42:10|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639654960000|2021-12-16 11:42:40|512.67|510.87|512.67|510.87|512.67|510.87|512.67|510.87|0
1639654970000|2021-12-16 11:42:50|512.44|510.64|513.13|511.33|513.13|511.33|512.44|510.64|0
1639654980000|2021-12-16 11:43:00|513.24|511.44|513.24|511.44|513.24|511.44|513.24|511.44|0
1639654990000|2021-12-16 11:43:10|513.13|511.33|513.13|511.33|513.36|511.56|513.13|511.33|0
1639655020000|2021-12-16 11:43:40|512.9|511.1|513.13|511.33|513.13|511.33|512.9|511.1|0
1639655030000|2021-12-16 11:43:50|513.36|511.56|513.36|511.56|513.36|511.56|513.36|511.56|0
1639655080000|2021-12-16 11:44:40|513.13|511.33|513.36|511.56|513.36|511.56|513.13|511.33|0
1639655090000|2021-12-16 11:44:50|513.13|511.33|513.01|511.21|513.24|511.44|513.01|511.21|0
1639655100000|2021-12-16 11:45:00|512.9|511.1|512.9|511.1|513.13|511.33|512.9|511.1|0
1639655110000|2021-12-16 11:45:10|512.67|510.87|512.67|510.87|512.67|510.87|512.67|510.87|0
1639655120000|2021-12-16 11:45:20|512.78|510.98|512.67|510.87|512.78|510.98|512.67|510.87|0
1639655130000|2021-12-16 11:45:30|512.9|511.1|512.9|511.1|512.9|511.1|512.9|511.1|0
1639655140000|2021-12-16 11:45:40|513.13|511.33|512.9|511.1|513.13|511.33|512.9|511.1|0
1639655160000|2021-12-16 11:46:00|513.13|511.33|513.13|511.33|513.13|511.33|513.13|511.33|0
1639655170000|2021-12-16 11:46:10|513.36|511.56|513.36|511.56|513.36|511.56|513.36|511.56|0
1639655180000|2021-12-16 11:46:20|513.59|511.79|513.7|511.9|513.7|511.9|513.59|511.79|0
1639655190000|2021-12-16 11:46:30|513.59|511.79|513.59|511.79|513.59|511.79|513.59|511.79|0
1639655200000|2021-12-16 11:46:40|513.82|512.02|513.82|512.02|513.82|512.02|513.82|512.02|0
1639655220000|2021-12-16 11:47:00|515.2|513.4|514.97|513.17|515.2|513.4|514.97|513.17|0
1639655230000|2021-12-16 11:47:10|515.2|513.4|515.2|513.4|515.2|513.4|515.2|513.4|0
1639655240000|2021-12-16 11:47:20|515.44|513.64|515.44|513.64|515.44|513.64|515.44|513.64|0
1639655260000|2021-12-16 11:47:40|515.67|513.87|515.67|513.87|515.67|513.87|515.67|513.87|0
1639655280000|2021-12-16 11:48:00|515.44|513.64|514.97|513.17|515.44|513.64|514.97|513.17|0
1639655290000|2021-12-16 11:48:10|515.44|513.64|515.67|513.87|515.67|513.87|515.43|513.63|0
1639655300000|2021-12-16 11:48:20|515.43|513.63|515.43|513.63|515.43|513.63|515.43|513.63|0
1639655310000|2021-12-16 11:48:30|515.2|513.4|515.43|513.63|515.43|513.63|515.2|513.4|0
1639655320000|2021-12-16 11:48:40|514.97|513.17|514.97|513.17|514.97|513.17|514.97|513.17|0
1639655330000|2021-12-16 11:48:50|514.74|512.94|514.74|512.94|514.74|512.94|514.74|512.94|0
1639655340000|2021-12-16 11:49:00|514.97|513.17|514.74|512.94|514.97|513.17|514.74|512.94|0
1639655360000|2021-12-16 11:49:20|514.51|512.71|514.74|512.94|514.74|512.94|514.51|512.71|0
1639655370000|2021-12-16 11:49:30|514.97|513.17|514.97|513.17|514.97|513.17|514.97|513.17|0
1639655380000|2021-12-16 11:49:40|515.2|513.4|515.2|513.4|515.2|513.4|515.2|513.4|0
1639655390000|2021-12-16 11:49:50|515.43|513.63|515.43|513.63|515.67|513.87|515.43|513.63|0
1639655400000|2021-12-16 11:50:00|514.97|513.17|515.43|513.63|515.43|513.63|514.97|513.17|0
1639655410000|2021-12-16 11:50:10|515.2|513.4|515.2|513.4|515.2|513.4|515.2|513.4|0
1639655420000|2021-12-16 11:50:20|515.43|513.63|515.2|513.4|515.43|513.63|515.2|513.4|0
1639655430000|2021-12-16 11:50:30|514.97|513.17|514.97|513.17|514.97|513.17|514.97|513.17|0
1639655450000|2021-12-16 11:50:50|514.74|512.94|514.74|512.94|514.74|512.94|514.74|512.94|0
1639655460000|2021-12-16 11:51:00|514.85|513.05|514.85|513.05|514.85|513.05|514.85|513.05|0
1639655470000|2021-12-16 11:51:10|514.97|513.17|514.74|512.94|514.97|513.17|514.74|512.94|0
1639655480000|2021-12-16 11:51:20|514.97|513.17|514.51|512.71|514.97|513.17|514.51|512.71|0
1639655490000|2021-12-16 11:51:30|514.28|512.48|514.28|512.48|514.28|512.48|514.28|512.48|0
1639655500000|2021-12-16 11:51:40|514.05|512.25|514.05|512.25|514.05|512.25|514.05|512.25|0
1639655510000|2021-12-16 11:51:50|513.82|512.02|513.59|511.79|513.82|512.02|513.59|511.79|0
1639655520000|2021-12-16 11:52:00|513.35|511.55|513.82|512.02|513.82|512.02|513.12|511.32|0
1639655530000|2021-12-16 11:52:10|513.59|511.79|513.12|511.32|513.59|511.79|513.12|511.32|0
1639655540000|2021-12-16 11:52:20|512.89|511.09|512.89|511.09|513.12|511.32|512.89|511.09|0
1639655550000|2021-12-16 11:52:30|513.12|511.32|513.12|511.32|513.12|511.32|513.12|511.32|0
1639655560000|2021-12-16 11:52:40|512.89|511.09|512.43|510.63|512.89|511.09|512.43|510.63|0
1639655570000|2021-12-16 11:52:50|512.66|510.86|512.77|510.97|512.89|511.09|512.66|510.86|0
1639655580000|2021-12-16 11:53:00|512.66|510.86|512.2|510.4|512.66|510.86|512.2|510.4|0
1639655590000|2021-12-16 11:53:10|512.43|510.63|512.08|510.28|512.43|510.63|511.97|510.17|0
1639655600000|2021-12-16 11:53:20|511.97|510.17|512.08|510.28|512.08|510.28|511.97|510.17|0
1639655610000|2021-12-16 11:53:30|512.2|510.4|511.97|510.17|512.2|510.4|511.97|510.17|0
1639655620000|2021-12-16 11:53:40|512.2|510.4|511.97|510.17|512.2|510.4|511.97|510.17|0
1639655640000|2021-12-16 11:54:00|511.74|509.94|511.74|509.94|511.74|509.94|511.74|509.94|0
1639655650000|2021-12-16 11:54:10|511.97|510.17|511.74|509.94|511.97|510.17|511.74|509.94|0
1639655660000|2021-12-16 11:54:20|511.51|509.71|511.51|509.71|511.74|509.94|511.51|509.71|0
1639655680000|2021-12-16 11:54:40|511.74|509.94|511.74|509.94|511.74|509.94|511.62|509.82|0
1639655690000|2021-12-16 11:54:50|511.97|510.17|511.97|510.17|512.2|510.4|511.85|510.05|0
1639655700000|2021-12-16 11:55:00|512.2|510.4|512.2|510.4|512.2|510.4|512.2|510.4|0
1639655710000|2021-12-16 11:55:10|512.31|510.51|511.97|510.17|512.31|510.51|511.97|510.17|0
1639655750000|2021-12-16 11:55:50|511.85|510.05|511.74|509.94|511.85|510.05|511.74|509.94|0
1639655760000|2021-12-16 11:56:00|511.62|509.82|511.74|509.94|511.74|509.94|511.62|509.82|0
1639655770000|2021-12-16 11:56:10|511.51|509.71|511.51|509.71|511.51|509.71|511.51|509.71|0
1639655780000|2021-12-16 11:56:20|511.97|510.17|511.97|510.17|511.97|510.17|511.97|510.17|0
1639655790000|2021-12-16 11:56:30|511.74|509.94|511.51|509.71|511.74|509.94|511.51|509.71|0
1639655800000|2021-12-16 11:56:40|511.74|509.94|511.74|509.94|511.74|509.94|511.74|509.94|0
1639655810000|2021-12-16 11:56:50|511.97|510.17|511.97|510.17|511.97|510.17|511.97|510.17|0
1639655820000|2021-12-16 11:57:00|511.74|509.94|511.51|509.71|511.74|509.94|511.51|509.71|0
1639655830000|2021-12-16 11:57:10|511.62|509.82|511.74|509.94|511.74|509.94|511.62|509.82|0
1639655840000|2021-12-16 11:57:20|511.51|509.71|511.74|509.94|511.74|509.94|511.51|509.71|0
1639655850000|2021-12-16 11:57:30|511.97|510.17|511.74|509.94|511.97|510.17|511.74|509.94|0
1639655870000|2021-12-16 11:57:50|511.97|510.17|511.97|510.17|511.97|510.17|511.97|510.17|0
1639655880000|2021-12-16 11:58:00|511.74|509.94|512.08|510.28|512.08|510.28|511.74|509.94|0
1639655890000|2021-12-16 11:58:10|512.2|510.4|511.97|510.17|512.2|510.4|511.97|510.17|0
1639655900000|2021-12-16 11:58:20|511.74|509.94|511.74|509.94|511.74|509.94|511.74|509.94|0
1639655910000|2021-12-16 11:58:30|511.97|510.17|511.74|509.94|511.97|510.17|511.74|509.94|0
1639655920000|2021-12-16 11:58:40|511.97|510.17|511.97|510.17|511.97|510.17|511.97|510.17|0
1639655930000|2021-12-16 11:58:50|511.74|509.94|511.97|510.17|511.97|510.17|511.74|509.94|0
1639655940000|2021-12-16 11:59:00|511.74|509.94|511.97|510.17|511.97|510.17|511.74|509.94|0
1639655950000|2021-12-16 11:59:10|511.85|510.05|511.85|510.05|511.85|510.05|511.85|510.05|0
1639655960000|2021-12-16 11:59:20|511.97|510.17|511.74|509.94|511.97|510.17|511.74|509.94|0
1639655970000|2021-12-16 11:59:30|511.97|510.17|511.97|510.17|511.97|510.17|511.97|510.17|0
1639655980000|2021-12-16 11:59:40|511.74|509.94|511.74|509.94|511.74|509.94|511.74|509.94|0
1639655990000|2021-12-16 11:59:50|511.51|509.71|511.97|510.17|511.97|510.17|511.51|509.71|0
1639656000000|2021-12-16 12:00:00|511.74|509.94|510.12|508.32|511.74|509.94|509.89|508.09|0
1639656010000|2021-12-16 12:00:10|510.81|509.01|510.81|509.01|511.27|509.47|510.81|509.01|0
1639656020000|2021-12-16 12:00:20|511.04|509.24|510.58|508.78|511.04|509.24|510.58|508.78|0
1639656030000|2021-12-16 12:00:30|510.35|508.55|510.35|508.55|510.35|508.55|510.35|508.55|0
1639656040000|2021-12-16 12:00:40|510.46|508.66|510.35|508.55|510.46|508.66|510.35|508.55|0
1639656050000|2021-12-16 12:00:50|510.12|508.32|510.12|508.32|510.12|508.32|509.66|507.86|0
1639656060000|2021-12-16 12:01:00|509.89|508.09|509.77|507.97|509.89|508.09|509.66|507.86|0
1639656070000|2021-12-16 12:01:10|510.12|508.32|510.35|508.55|510.58|508.78|510.12|508.32|0
1639656080000|2021-12-16 12:01:20|510.58|508.78|510.12|508.32|510.58|508.78|510.12|508.32|0
1639656090000|2021-12-16 12:01:30|510.58|508.78|510.35|508.55|510.58|508.78|510.35|508.55|0
1639656100000|2021-12-16 12:01:40|509.89|508.09|509.66|507.86|509.89|508.09|509.66|507.86|0
1639656110000|2021-12-16 12:01:50|509.43|507.63|509.43|507.63|509.43|507.63|509.43|507.63|0
1639656130000|2021-12-16 12:02:10|509.66|507.86|509.43|507.63|509.89|508.09|509.43|507.63|0
1639656140000|2021-12-16 12:02:20|509.2|507.4|509.66|507.86|509.89|508.09|509.2|507.4|0
1639656150000|2021-12-16 12:02:30|509.89|508.09|509.66|507.86|509.89|508.09|509.66|507.86|0
1639656160000|2021-12-16 12:02:40|509.43|507.63|509.66|507.86|509.66|507.86|509.43|507.63|0
1639656170000|2021-12-16 12:02:50|509.43|507.63|509.2|507.4|509.43|507.63|509.2|507.4|0
1639656180000|2021-12-16 12:03:00|508.97|507.17|509.2|507.4|509.2|507.4|508.74|506.94|0
1639656190000|2021-12-16 12:03:10|508.97|507.17|509.2|507.4|509.2|507.4|508.97|507.17|0
1639656200000|2021-12-16 12:03:20|509.43|507.63|508.97|507.17|509.66|507.86|508.97|507.17|0
1639656210000|2021-12-16 12:03:30|508.74|506.94|509.2|507.4|509.2|507.4|508.74|506.94|0
1639656220000|2021-12-16 12:03:40|508.97|507.17|508.97|507.17|509.2|507.4|508.97|507.17|0
1639656230000|2021-12-16 12:03:50|509.2|507.4|508.74|506.94|509.2|507.4|508.74|506.94|0
1639656240000|2021-12-16 12:04:00|508.97|507.17|508.97|507.17|509.2|507.4|508.97|507.17|0
1639656250000|2021-12-16 12:04:10|508.74|506.94|508.74|506.94|508.74|506.94|508.74|506.94|0
1639656260000|2021-12-16 12:04:20|508.97|507.17|508.85|507.05|508.97|507.17|508.74|506.94|0
1639656270000|2021-12-16 12:04:30|508.97|507.17|509.2|507.4|509.2|507.4|508.97|507.17|0
1639656280000|2021-12-16 12:04:40|508.97|507.17|510.46|508.66|510.46|508.66|508.97|507.17|0
1639656290000|2021-12-16 12:04:50|510.23|508.43|510.34|508.54|510.34|508.54|510.23|508.43|0
1639656300000|2021-12-16 12:05:00|510.46|508.66|510.46|508.66|510.46|508.66|510.46|508.66|0
1639656310000|2021-12-16 12:05:10|510.45|508.65|510.45|508.65|510.45|508.65|510.45|508.65|0
1639656320000|2021-12-16 12:05:20|510.23|508.43|510.45|508.65|510.45|508.65|510.23|508.43|0
1639656330000|2021-12-16 12:05:30|510.23|508.43|510.23|508.43|510.45|508.65|510.23|508.43|0
1639656340000|2021-12-16 12:05:40|509.54|507.74|509.54|507.74|509.54|507.74|509.31|507.51|0
1639656350000|2021-12-16 12:05:50|509.31|507.51|509.77|507.97|509.77|507.97|509.31|507.51|0
1639656360000|2021-12-16 12:06:00|509.54|507.74|509.65|507.85|509.77|507.97|509.54|507.74|0
1639656370000|2021-12-16 12:06:10|509.54|507.74|509.42|507.62|509.65|507.85|509.42|507.62|0
1639656380000|2021-12-16 12:06:20|509.54|507.74|509.54|507.74|509.54|507.74|509.42|507.62|0
1639656390000|2021-12-16 12:06:30|509.31|507.51|509.31|507.51|509.31|507.51|509.31|507.51|0
1639656400000|2021-12-16 12:06:40|509.08|507.28|508.85|507.05|509.08|507.28|508.85|507.05|0
1639656410000|2021-12-16 12:06:50|508.62|506.82|508.62|506.82|508.85|507.05|508.62|506.82|0
1639656420000|2021-12-16 12:07:00|508.39|506.59|508.39|506.59|508.62|506.82|508.39|506.59|0
1639656430000|2021-12-16 12:07:10|508.62|506.82|508.85|507.05|508.85|507.05|508.62|506.82|0
1639656440000|2021-12-16 12:07:20|508.73|506.93|508.85|507.05|508.85|507.05|508.73|506.93|0
1639656450000|2021-12-16 12:07:30|507.7|505.9|507.93|506.13|507.93|506.13|507.7|505.9|0
1639656460000|2021-12-16 12:07:40|508.39|506.59|508.62|506.82|508.85|507.05|508.39|506.59|0
1639656470000|2021-12-16 12:07:50|508.85|507.05|508.62|506.82|508.85|507.05|508.62|506.82|0
1639656480000|2021-12-16 12:08:00|508.39|506.59|508.85|507.05|508.85|507.05|508.39|506.59|0
1639656490000|2021-12-16 12:08:10|508.62|506.82|508.62|506.82|508.62|506.82|508.39|506.59|0
1639656500000|2021-12-16 12:08:20|508.39|506.59|508.16|506.36|508.39|506.59|508.16|506.36|0
1639656510000|2021-12-16 12:08:30|508.62|506.82|508.62|506.82|508.62|506.82|508.62|506.82|0
1639656520000|2021-12-16 12:08:40|508.39|506.59|508.16|506.36|508.39|506.59|508.16|506.36|0
1639656530000|2021-12-16 12:08:50|507.93|506.13|507.47|505.67|507.93|506.13|507.47|505.67|0
1639656540000|2021-12-16 12:09:00|507.7|505.9|507.7|505.9|507.7|505.9|507.47|505.67|0
1639656550000|2021-12-16 12:09:10|508.16|506.36|507.93|506.13|508.16|506.36|507.93|506.13|0
1639656560000|2021-12-16 12:09:20|508.16|506.36|507.93|506.13|508.16|506.36|507.7|505.9|0
1639656570000|2021-12-16 12:09:30|507.7|505.9|507.81|506.01|507.93|506.13|507.7|505.9|0
1639656580000|2021-12-16 12:09:40|507.93|506.13|508.16|506.36|508.16|506.36|507.93|506.13|0
1639656590000|2021-12-16 12:09:50|508.04|506.24|508.16|506.36|508.16|506.36|508.04|506.24|0
1639656600000|2021-12-16 12:10:00|507.93|506.13|508.16|506.36|508.16|506.36|507.93|506.13|0
1639656610000|2021-12-16 12:10:10|508.04|506.24|507.93|506.13|508.16|506.36|507.93|506.13|0
1639656620000|2021-12-16 12:10:20|507.7|505.9|507.7|505.9|507.7|505.9|507.7|505.9|0
1639656630000|2021-12-16 12:10:30|507.93|506.13|507.93|506.13|507.93|506.13|507.93|506.13|0
1639656640000|2021-12-16 12:10:40|508.16|506.36|507.93|506.13|508.16|506.36|507.93|506.13|0
1639656650000|2021-12-16 12:10:50|508.16|506.36|508.16|506.36|508.16|506.36|508.16|506.36|0
1639656690000|2021-12-16 12:11:30|509.3|507.5|509.53|507.73|509.53|507.73|509.3|507.5|0
1639656700000|2021-12-16 12:11:40|509.3|507.5|509.53|507.73|509.53|507.73|509.3|507.5|0
1639656710000|2021-12-16 12:11:50|509.76|507.96|509.76|507.96|509.76|507.96|509.76|507.96|0
1639656720000|2021-12-16 12:12:00|509.53|507.73|509.76|507.96|509.76|507.96|509.3|507.5|0
1639656730000|2021-12-16 12:12:10|509.99|508.19|509.99|508.19|509.99|508.19|509.99|508.19|0
1639656740000|2021-12-16 12:12:20|510.22|508.42|510.45|508.65|510.45|508.65|510.22|508.42|0
1639656750000|2021-12-16 12:12:30|510.22|508.42|509.99|508.19|510.22|508.42|509.99|508.19|0
1639656760000|2021-12-16 12:12:40|509.53|507.73|508.84|507.04|509.53|507.73|508.84|507.04|0
1639656770000|2021-12-16 12:12:50|508.61|506.81|508.61|506.81|508.61|506.81|508.61|506.81|0
1639656780000|2021-12-16 12:13:00|508.49|506.69|507.93|506.13|508.49|506.69|507.93|506.13|0
1639656790000|2021-12-16 12:13:10|508.15|506.35|508.15|506.35|508.15|506.35|508.15|506.35|0
1639656800000|2021-12-16 12:13:20|507.93|506.13|507.7|505.9|507.93|506.13|507.7|505.9|0
1639656810000|2021-12-16 12:13:30|507.92|506.12|507.7|505.9|507.92|506.12|507.7|505.9|0
1639656820000|2021-12-16 12:13:40|508.15|506.35|508.15|506.35|508.15|506.35|508.15|506.35|0
1639656830000|2021-12-16 12:13:50|508.03|506.23|507.92|506.12|508.15|506.35|507.92|506.12|0
1639656840000|2021-12-16 12:14:00|508.15|506.35|507.92|506.12|508.15|506.35|507.92|506.12|0
1639656850000|2021-12-16 12:14:10|508.15|506.35|507.92|506.12|508.15|506.35|507.92|506.12|0
1639656860000|2021-12-16 12:14:20|507.7|505.9|508.61|506.81|508.61|506.81|507.7|505.9|0
1639656870000|2021-12-16 12:14:30|508.38|506.58|508.15|506.35|508.38|506.58|508.15|506.35|0
1639656880000|2021-12-16 12:14:40|507.92|506.12|507.92|506.12|507.92|506.12|507.69|505.89|0
1639656890000|2021-12-16 12:14:50|508.15|506.35|508.38|506.58|508.38|506.58|508.15|506.35|0
1639656900000|2021-12-16 12:15:00|508.15|506.35|507.92|506.12|508.15|506.35|507.92|506.12|0
1639656910000|2021-12-16 12:15:10|508.15|506.35|508.61|506.81|508.61|506.81|508.15|506.35|0
1639656920000|2021-12-16 12:15:20|508.49|506.69|508.49|506.69|508.49|506.69|508.49|506.69|0
1639656930000|2021-12-16 12:15:30|508.61|506.81|509.07|507.27|509.3|507.5|508.61|506.81|0
1639656940000|2021-12-16 12:15:40|508.72|506.92|508.61|506.81|508.72|506.92|508.61|506.81|0
1639656950000|2021-12-16 12:15:50|508.84|507.04|508.84|507.04|508.84|507.04|508.84|507.04|0
1639656970000|2021-12-16 12:16:10|508.61|506.81|508.61|506.81|508.61|506.81|508.61|506.81|0
1639656980000|2021-12-16 12:16:20|508.15|506.35|507.69|505.89|508.15|506.35|507.69|505.89|0
1639656990000|2021-12-16 12:16:30|507.46|505.66|507.46|505.66|507.46|505.66|507.46|505.66|0
1639657000000|2021-12-16 12:16:40|507.12|505.32|507.23|505.43|507.23|505.43|507.12|505.32|0
1639657010000|2021-12-16 12:16:50|507.46|505.66|508.15|506.35|508.15|506.35|507.46|505.66|0
1639657020000|2021-12-16 12:17:00|507.92|506.12|507.69|505.89|507.92|506.12|507.69|505.89|0
1639657030000|2021-12-16 12:17:10|507.01|505.21|507.23|505.43|507.23|505.43|507.01|505.21|0
1639657040000|2021-12-16 12:17:20|507.01|505.21|507.01|505.21|507.01|505.21|507.01|505.21|0
1639657050000|2021-12-16 12:17:30|507.12|505.32|507.23|505.43|507.23|505.43|507.12|505.32|0
1639657080000|2021-12-16 12:18:00|507|505.2|507.23|505.43|507.23|505.43|507|505.2|0
1639657110000|2021-12-16 12:18:30|507.46|505.66|507.46|505.66|507.46|505.66|507.46|505.66|0
1639657120000|2021-12-16 12:18:40|507.92|506.12|507.69|505.89|508.15|506.35|507.69|505.89|0
1639657130000|2021-12-16 12:18:50|507.46|505.66|507.46|505.66|507.46|505.66|507.46|505.66|0
1639657140000|2021-12-16 12:19:00|506.77|504.97|507|505.2|507|505.2|506.77|504.97|0
1639657200000|2021-12-16 12:20:00|507.69|505.89|507.23|505.43|507.69|505.89|507.23|505.43|0
1639657210000|2021-12-16 12:20:10|507|505.2|507|505.2|507|505.2|507|505.2|0
1639657220000|2021-12-16 12:20:20|506.77|504.97|506.77|504.97|506.77|504.97|506.77|504.97|0
1639657230000|2021-12-16 12:20:30|507|505.2|507|505.2|507|505.2|506.77|504.97|0
1639657240000|2021-12-16 12:20:40|506.77|504.97|506.54|504.74|506.77|504.97|506.54|504.74|0
1639657250000|2021-12-16 12:20:50|506.77|504.97|506.65|504.85|506.77|504.97|506.65|504.85|0
1639657260000|2021-12-16 12:21:00|507|505.2|507|505.2|507|505.2|507|505.2|0
1639657270000|2021-12-16 12:21:10|507.23|505.43|507.46|505.66|507.46|505.66|507.23|505.43|0
1639657280000|2021-12-16 12:21:20|507.23|505.43|507.46|505.66|507.46|505.66|507.23|505.43|0
1639657300000|2021-12-16 12:21:40|507.11|505.31|507|505.2|507.23|505.43|507|505.2|0
1639657310000|2021-12-16 12:21:50|506.88|505.08|507|505.2|507|505.2|506.88|505.08|0
1639657320000|2021-12-16 12:22:00|506.77|504.97|507|505.2|507|505.2|506.54|504.74|0
1639657330000|2021-12-16 12:22:10|506.77|504.97|506.77|504.97|506.77|504.97|506.77|504.97|0
1639657340000|2021-12-16 12:22:20|506.54|504.74|506.77|504.97|506.77|504.97|506.54|504.74|0
1639657360000|2021-12-16 12:22:40|507|505.2|507.23|505.43|507.23|505.43|507|505.2|0
1639657370000|2021-12-16 12:22:50|507|505.2|507|505.2|507|505.2|507|505.2|0
1639657380000|2021-12-16 12:23:00|507.23|505.43|507.23|505.43|507.23|505.43|507.23|505.43|0
1639657390000|2021-12-16 12:23:10|507|505.2|507.23|505.43|507.23|505.43|507|505.2|0
1639657400000|2021-12-16 12:23:20|507.11|505.31|507.23|505.43|507.23|505.43|507|505.2|0
1639657410000|2021-12-16 12:23:30|507|505.2|507|505.2|507|505.2|507|505.2|0
1639657420000|2021-12-16 12:23:40|506.77|504.97|507|505.2|507|505.2|506.77|504.97|0
1639657430000|2021-12-16 12:23:50|507.23|505.43|507.23|505.43|507.23|505.43|507.11|505.31|0
1639657440000|2021-12-16 12:24:00|507.46|505.66|507.23|505.43|507.46|505.66|507.23|505.43|0
1639657450000|2021-12-16 12:24:10|507.46|505.66|507.8|506|507.92|506.12|507.46|505.66|0
1639657460000|2021-12-16 12:24:20|507.69|505.89|507.92|506.12|507.92|506.12|507.69|505.89|0
1639657470000|2021-12-16 12:24:30|508.15|506.35|508.15|506.35|508.15|506.35|508.15|506.35|0
1639657480000|2021-12-16 12:24:40|508.38|506.58|508.38|506.58|508.38|506.58|508.38|506.58|0
1639657490000|2021-12-16 12:24:50|508.49|506.69|508.61|506.81|508.61|506.81|508.38|506.58|0
1639657500000|2021-12-16 12:25:00|508.84|507.04|508.84|507.04|508.84|507.04|508.84|507.04|0
1639657510000|2021-12-16 12:25:10|509.07|507.27|509.07|507.27|509.3|507.5|509.07|507.27|0
1639657520000|2021-12-16 12:25:20|509.3|507.5|509.3|507.5|509.3|507.5|509.3|507.5|0
1639657530000|2021-12-16 12:25:30|509.07|507.27|508.95|507.15|509.07|507.27|508.84|507.04|0
1639657540000|2021-12-16 12:25:40|509.07|507.27|509.07|507.27|509.07|507.27|509.07|507.27|0
1639657560000|2021-12-16 12:26:00|509.3|507.5|509.3|507.5|509.3|507.5|509.3|507.5|0
1639657570000|2021-12-16 12:26:10|509.29|507.49|509.29|507.49|509.29|507.49|509.29|507.49|0
1639657580000|2021-12-16 12:26:20|509.18|507.38|508.84|507.04|509.18|507.38|508.84|507.04|0
1639657590000|2021-12-16 12:26:30|509.07|507.27|508.95|507.15|509.07|507.27|508.95|507.15|0
1639657600000|2021-12-16 12:26:40|509.07|507.27|508.84|507.04|509.07|507.27|508.84|507.04|0
1639657610000|2021-12-16 12:26:50|508.38|506.58|508.38|506.58|508.38|506.58|508.38|506.58|0
1639657620000|2021-12-16 12:27:00|508.61|506.81|508.15|506.35|508.61|506.81|508.15|506.35|0
1639657630000|2021-12-16 12:27:10|507.92|506.12|507.92|506.12|507.92|506.12|507.92|506.12|0
1639657640000|2021-12-16 12:27:20|508.15|506.35|508.15|506.35|508.15|506.35|508.15|506.35|0
1639657650000|2021-12-16 12:27:30|507.92|506.12|507.92|506.12|508.15|506.35|507.92|506.12|0
1639657680000|2021-12-16 12:28:00|507.69|505.89|507.46|505.66|507.69|505.89|507.46|505.66|0
1639657690000|2021-12-16 12:28:10|507.23|505.43|507|505.2|507.23|505.43|507|505.2|0
1639657750000|2021-12-16 12:29:10|506.77|504.97|507|505.2|507|505.2|506.77|504.97|0
1639657760000|2021-12-16 12:29:20|506.77|504.97|507|505.2|507|505.2|506.77|504.97|0
1639657780000|2021-12-16 12:29:40|506.88|505.08|506.77|504.97|506.88|505.08|506.77|504.97|0
1639657790000|2021-12-16 12:29:50|507|505.2|507|505.2|507|505.2|507|505.2|0
1639657800000|2021-12-16 12:30:00|506.77|504.97|507|505.2|507|505.2|506.77|504.97|0
1639657820000|2021-12-16 12:30:20|506.77|504.97|506.77|504.97|506.77|504.97|506.77|504.97|0
1639657830000|2021-12-16 12:30:30|507|505.2|507.23|505.43|507.23|505.43|507|505.2|0
1639657850000|2021-12-16 12:30:50|507.92|506.12|508.14|506.34|508.14|506.34|507.92|506.12|0
1639657860000|2021-12-16 12:31:00|507.92|506.12|507.92|506.12|507.92|506.12|507.92|506.12|0
1639657870000|2021-12-16 12:31:10|508.14|506.34|508.37|506.57|508.37|506.57|508.14|506.34|0
1639657880000|2021-12-16 12:31:20|507.23|505.43|507.23|505.43|507.23|505.43|507.23|505.43|0
1639657890000|2021-12-16 12:31:30|507|505.2|507.46|505.66|507.46|505.66|507|505.2|0
1639657900000|2021-12-16 12:31:40|507.34|505.54|507.46|505.66|507.69|505.89|507.34|505.54|0
1639657910000|2021-12-16 12:31:50|507.69|505.89|507.91|506.11|507.91|506.11|507.46|505.66|0
1639657920000|2021-12-16 12:32:00|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639657930000|2021-12-16 12:32:10|508.37|506.57|508.37|506.57|508.37|506.57|508.37|506.57|0
1639657950000|2021-12-16 12:32:30|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639657960000|2021-12-16 12:32:40|507.91|506.11|508.6|506.8|508.6|506.8|507.91|506.11|0
1639657970000|2021-12-16 12:32:50|508.37|506.57|508.37|506.57|508.37|506.57|508.37|506.57|0
1639657980000|2021-12-16 12:33:00|508.14|506.34|508.6|506.8|508.6|506.8|508.14|506.34|0
1639657990000|2021-12-16 12:33:10|508.37|506.57|508.6|506.8|508.83|507.03|508.37|506.57|0
1639658010000|2021-12-16 12:33:30|508.37|506.57|508.48|506.68|508.48|506.68|508.37|506.57|0
1639658020000|2021-12-16 12:33:40|508.6|506.8|508.6|506.8|508.6|506.8|508.37|506.57|0
1639658030000|2021-12-16 12:33:50|508.37|506.57|508.14|506.34|508.37|506.57|508.14|506.34|0
1639658040000|2021-12-16 12:34:00|507.91|506.11|508.37|506.57|508.37|506.57|507.91|506.11|0
1639658060000|2021-12-16 12:34:20|508.6|506.8|508.6|506.8|508.6|506.8|508.6|506.8|0
1639658070000|2021-12-16 12:34:30|508.37|506.57|508.14|506.34|508.37|506.57|507.91|506.11|0
1639658080000|2021-12-16 12:34:40|507.91|506.11|507.91|506.11|507.91|506.11|507.79|505.99|0
1639658090000|2021-12-16 12:34:50|508.02|506.22|508.14|506.34|508.14|506.34|508.02|506.22|0
1639658100000|2021-12-16 12:35:00|507.91|506.11|507.91|506.11|508.14|506.34|507.91|506.11|0
1639658110000|2021-12-16 12:35:10|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639658120000|2021-12-16 12:35:20|507.79|505.99|507.79|505.99|507.79|505.99|507.79|505.99|0
1639658130000|2021-12-16 12:35:30|507.91|506.11|507.91|506.11|507.91|506.11|507.68|505.88|0
1639658150000|2021-12-16 12:35:50|508.14|506.34|508.37|506.57|508.37|506.57|508.14|506.34|0
1639658160000|2021-12-16 12:36:00|508.14|506.34|507.91|506.11|508.14|506.34|507.68|505.88|0
1639658170000|2021-12-16 12:36:10|507.68|505.88|507.68|505.88|507.68|505.88|507.68|505.88|0
1639658180000|2021-12-16 12:36:20|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639658190000|2021-12-16 12:36:30|508.37|506.57|508.37|506.57|508.37|506.57|508.37|506.57|0
1639658200000|2021-12-16 12:36:40|508.6|506.8|508.37|506.57|508.6|506.8|508.37|506.57|0
1639658210000|2021-12-16 12:36:50|508.14|506.34|508.14|506.34|508.14|506.34|507.91|506.11|0
1639658220000|2021-12-16 12:37:00|508.37|506.57|508.83|507.03|508.83|507.03|508.37|506.57|0
1639658230000|2021-12-16 12:37:10|508.6|506.8|508.83|507.03|508.83|507.03|508.6|506.8|0
1639658240000|2021-12-16 12:37:20|508.6|506.8|508.6|506.8|508.83|507.03|508.6|506.8|0
1639658270000|2021-12-16 12:37:50|508.37|506.57|508.37|506.57|508.37|506.57|508.37|506.57|0
1639658280000|2021-12-16 12:38:00|508.48|506.68|508.6|506.8|508.6|506.8|508.37|506.57|0
1639658290000|2021-12-16 12:38:10|508.83|507.03|508.6|506.8|508.83|507.03|508.6|506.8|0
1639658300000|2021-12-16 12:38:20|508.37|506.57|508.6|506.8|508.6|506.8|508.37|506.57|0
1639658310000|2021-12-16 12:38:30|508.37|506.57|508.14|506.34|508.37|506.57|508.14|506.34|0
1639658320000|2021-12-16 12:38:40|508.02|506.22|508.02|506.22|508.02|506.22|508.02|506.22|0
1639658330000|2021-12-16 12:38:50|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639658350000|2021-12-16 12:39:10|508.02|506.22|507.91|506.11|508.02|506.22|507.91|506.11|0
1639658360000|2021-12-16 12:39:20|508.14|506.34|507.91|506.11|508.14|506.34|507.91|506.11|0
1639658380000|2021-12-16 12:39:40|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639658390000|2021-12-16 12:39:50|507.91|506.11|508.14|506.34|508.14|506.34|507.91|506.11|0
1639658400000|2021-12-16 12:40:00|508.02|506.22|508.14|506.34|508.14|506.34|508.02|506.22|0
1639658410000|2021-12-16 12:40:10|507.79|505.99|507.91|506.11|507.91|506.11|507.79|505.99|0
1639658430000|2021-12-16 12:40:30|508.14|506.34|508.14|506.34|508.14|506.34|508.14|506.34|0
1639658500000|2021-12-16 12:41:40|507.91|506.11|508.14|506.34|508.14|506.34|507.91|506.11|0
1639658520000|2021-12-16 12:42:00|507.91|506.11|507.68|505.88|507.91|506.11|507.68|505.88|0
1639658530000|2021-12-16 12:42:10|507.45|505.65|507.22|505.42|507.45|505.65|507.22|505.42|0
1639658550000|2021-12-16 12:42:30|507.45|505.65|507.45|505.65|507.45|505.65|507.45|505.65|0
1639658560000|2021-12-16 12:42:40|507.33|505.53|507.45|505.65|507.45|505.65|507.33|505.53|0
1639658570000|2021-12-16 12:42:50|507.68|505.88|507.68|505.88|507.68|505.88|507.68|505.88|0
1639658580000|2021-12-16 12:43:00|507.56|505.76|507.68|505.88|507.68|505.88|507.56|505.76|0
1639658600000|2021-12-16 12:43:20|507.56|505.76|507.45|505.65|507.56|505.76|507.45|505.65|0
1639658610000|2021-12-16 12:43:30|507.56|505.76|506.76|504.96|507.56|505.76|506.76|504.96|0
1639658630000|2021-12-16 12:43:50|506.53|504.73|506.76|504.96|506.76|504.96|506.53|504.73|0
1639658640000|2021-12-16 12:44:00|506.3|504.5|506.3|504.5|506.3|504.5|506.3|504.5|0
1639658660000|2021-12-16 12:44:20|506.07|504.27|506.07|504.27|506.07|504.27|506.07|504.27|0
1639658670000|2021-12-16 12:44:30|506.3|504.5|506.07|504.27|506.3|504.5|506.07|504.27|0
1639658680000|2021-12-16 12:44:40|506.3|504.5|506.3|504.5|506.3|504.5|506.3|504.5|0
1639658690000|2021-12-16 12:44:50|506.07|504.27|506.07|504.27|506.07|504.27|506.07|504.27|0
1639658700000|2021-12-16 12:45:00|506.3|504.5|505.95|504.15|506.3|504.5|505.95|504.15|0
1639658710000|2021-12-16 12:45:10|505.84|504.04|505.95|504.15|505.95|504.15|505.84|504.04|0
1639658720000|2021-12-16 12:45:20|506.3|504.5|506.76|504.96|506.76|504.96|506.3|504.5|0
1639658730000|2021-12-16 12:45:30|506.99|505.19|507.22|505.42|507.22|505.42|506.76|504.96|0
1639658740000|2021-12-16 12:45:40|506.76|504.96|506.07|504.27|506.76|504.96|506.07|504.27|0
1639658750000|2021-12-16 12:45:50|505.84|504.04|505.38|503.58|506.07|504.27|505.38|503.58|0
1639658760000|2021-12-16 12:46:00|505.49|503.69|505.38|503.58|505.61|503.81|505.38|503.58|0
1639658770000|2021-12-16 12:46:10|505.61|503.81|505.61|503.81|505.61|503.81|505.61|503.81|0
1639658780000|2021-12-16 12:46:20|505.38|503.58|505.38|503.58|505.38|503.58|505.38|503.58|0
1639658790000|2021-12-16 12:46:30|505.15|503.35|505.38|503.58|505.38|503.58|505.15|503.35|0
1639658800000|2021-12-16 12:46:40|505.84|504.04|506.07|504.27|506.07|504.27|505.84|504.04|0
1639658810000|2021-12-16 12:46:50|505.84|504.04|505.61|503.81|505.84|504.04|505.61|503.81|0
1639658820000|2021-12-16 12:47:00|505.84|504.04|506.07|504.27|506.07|504.27|505.84|504.04|0
1639658830000|2021-12-16 12:47:10|505.95|504.15|505.61|503.81|505.95|504.15|505.61|503.81|0
1639658840000|2021-12-16 12:47:20|506.07|504.27|505.84|504.04|506.07|504.27|505.84|504.04|0
1639658850000|2021-12-16 12:47:30|506.07|504.27|506.07|504.27|506.07|504.27|505.84|504.04|0
1639658860000|2021-12-16 12:47:40|506.3|504.5|506.53|504.73|506.53|504.73|506.3|504.5|0
1639658870000|2021-12-16 12:47:50|506.76|504.96|506.76|504.96|506.99|505.19|506.64|504.84|0
1639658880000|2021-12-16 12:48:00|506.87|505.07|506.76|504.96|506.87|505.07|506.64|504.84|0
1639658900000|2021-12-16 12:48:20|506.99|505.19|506.76|504.96|506.99|505.19|506.76|504.96|0
1639658910000|2021-12-16 12:48:30|506.99|505.19|507.22|505.42|507.22|505.42|506.99|505.19|0
1639658920000|2021-12-16 12:48:40|506.99|505.19|506.76|504.96|506.99|505.19|506.76|504.96|0
1639658930000|2021-12-16 12:48:50|506.99|505.19|506.76|504.96|506.99|505.19|506.76|504.96|0
1639658940000|2021-12-16 12:49:00|506.64|504.84|506.3|504.5|506.64|504.84|506.3|504.5|0
1639658950000|2021-12-16 12:49:10|506.53|504.73|506.53|504.73|506.53|504.73|506.53|504.73|0
1639658960000|2021-12-16 12:49:20|506.64|504.84|506.53|504.73|506.64|504.84|506.53|504.73|0
1639658970000|2021-12-16 12:49:30|506.76|504.96|506.76|504.96|506.76|504.96|506.76|504.96|0
1639658980000|2021-12-16 12:49:40|506.99|505.19|507.22|505.42|507.22|505.42|506.99|505.19|0
1639658990000|2021-12-16 12:49:50|507.45|505.65|507.22|505.42|507.45|505.65|507.22|505.42|0
1639659000000|2021-12-16 12:50:00|506.99|505.19|506.76|504.96|506.99|505.19|506.76|504.96|0
1639659010000|2021-12-16 12:50:10|507.33|505.53|506.99|505.19|507.33|505.53|506.99|505.19|0
1639659020000|2021-12-16 12:50:20|507.22|505.42|507.45|505.65|507.67|505.87|507.22|505.42|0
1639659040000|2021-12-16 12:50:40|507.22|505.42|506.87|505.07|507.22|505.42|506.76|504.96|0
1639659050000|2021-12-16 12:50:50|506.99|505.19|506.99|505.19|506.99|505.19|506.76|504.96|0
1639659060000|2021-12-16 12:51:00|506.76|504.96|506.53|504.73|506.76|504.96|506.53|504.73|0
1639659070000|2021-12-16 12:51:10|506.76|504.96|506.99|505.19|506.99|505.19|506.53|504.73|0
1639659080000|2021-12-16 12:51:20|506.53|504.73|506.76|504.96|506.76|504.96|506.53|504.73|0
1639659090000|2021-12-16 12:51:30|506.99|505.19|506.99|505.19|506.99|505.19|506.99|505.19|0
1639659100000|2021-12-16 12:51:40|507.44|505.64|507.44|505.64|507.44|505.64|507.44|505.64|0
1639659110000|2021-12-16 12:51:50|507.22|505.42|506.76|504.96|507.22|505.42|506.76|504.96|0
1639659120000|2021-12-16 12:52:00|506.53|504.73|506.53|504.73|506.53|504.73|506.53|504.73|0
1639659140000|2021-12-16 12:52:20|506.3|504.5|506.07|504.27|506.3|504.5|506.07|504.27|0
1639659150000|2021-12-16 12:52:30|506.18|504.38|506.3|504.5|506.3|504.5|506.07|504.27|0
1639659160000|2021-12-16 12:52:40|506.41|504.61|505.84|504.04|506.41|504.61|505.61|503.81|0
1639659180000|2021-12-16 12:53:00|505.72|503.92|506.07|504.27|506.07|504.27|505.72|503.92|0
1639659190000|2021-12-16 12:53:10|505.95|504.15|505.95|504.15|505.95|504.15|505.95|504.15|0
1639659200000|2021-12-16 12:53:20|506.07|504.27|505.61|503.81|506.07|504.27|505.61|503.81|0
1639659220000|2021-12-16 12:53:40|505.38|503.58|505.49|503.69|505.49|503.69|505.38|503.58|0
1639659230000|2021-12-16 12:53:50|505.61|503.81|505.61|503.81|505.61|503.81|505.61|503.81|0
1639659240000|2021-12-16 12:54:00|505.84|504.04|506.07|504.27|506.07|504.27|505.84|504.04|0
1639659250000|2021-12-16 12:54:10|505.84|504.04|505.84|504.04|505.84|504.04|505.84|504.04|0
1639659260000|2021-12-16 12:54:20|506.07|504.27|506.07|504.27|506.07|504.27|505.84|504.04|0
1639659270000|2021-12-16 12:54:30|506.3|504.5|506.3|504.5|506.3|504.5|506.07|504.27|0
1639659280000|2021-12-16 12:54:40|506.53|504.73|506.41|504.61|506.53|504.73|506.41|504.61|0
1639659290000|2021-12-16 12:54:50|506.53|504.73|506.3|504.5|506.53|504.73|506.3|504.5|0
1639659300000|2021-12-16 12:55:00|506.18|504.38|505.95|504.15|506.18|504.38|505.95|504.15|0
1639659310000|2021-12-16 12:55:10|506.07|504.27|505.84|504.04|506.07|504.27|505.84|504.04|0
1639659330000|2021-12-16 12:55:30|505.61|503.81|505.84|504.04|505.84|504.04|505.61|503.81|0
1639659340000|2021-12-16 12:55:40|506.07|504.27|506.07|504.27|506.07|504.27|506.07|504.27|0
1639659350000|2021-12-16 12:55:50|505.84|504.04|505.84|504.04|505.84|504.04|505.84|504.04|0
1639659360000|2021-12-16 12:56:00|506.07|504.27|506.3|504.5|506.52|504.72|506.07|504.27|0
1639659370000|2021-12-16 12:56:10|506.07|504.27|506.18|504.38|506.18|504.38|506.07|504.27|0
1639659380000|2021-12-16 12:56:20|506.3|504.5|506.3|504.5|506.3|504.5|506.3|504.5|0
1639659390000|2021-12-16 12:56:30|506.07|504.27|506.07|504.27|506.07|504.27|505.84|504.04|0
1639659420000|2021-12-16 12:57:00|505.84|504.04|505.84|504.04|505.84|504.04|505.61|503.81|0
1639659430000|2021-12-16 12:57:10|505.38|503.58|505.61|503.81|505.61|503.81|505.38|503.58|0
1639659440000|2021-12-16 12:57:20|505.84|504.04|506.07|504.27|506.07|504.27|505.84|504.04|0
1639659450000|2021-12-16 12:57:30|505.84|504.04|506.29|504.49|506.29|504.49|505.84|504.04|0
1639659460000|2021-12-16 12:57:40|506.07|504.27|506.07|504.27|506.07|504.27|506.07|504.27|0
1639659470000|2021-12-16 12:57:50|505.84|504.04|506.06|504.26|506.06|504.26|505.84|504.04|0
1639659480000|2021-12-16 12:58:00|505.84|504.04|506.06|504.26|506.06|504.26|505.84|504.04|0
1639659490000|2021-12-16 12:58:10|505.84|504.04|506.06|504.26|506.06|504.26|505.84|504.04|0
1639659510000|2021-12-16 12:58:30|505.95|504.15|505.61|503.81|505.95|504.15|505.61|503.81|0
1639659520000|2021-12-16 12:58:40|505.84|504.04|505.49|503.69|505.84|504.04|505.38|503.58|0
1639659530000|2021-12-16 12:58:50|505.61|503.81|505.84|504.04|505.84|504.04|505.61|503.81|0
1639659540000|2021-12-16 12:59:00|505.49|503.69|505.61|503.81|505.61|503.81|505.49|503.69|0
1639659550000|2021-12-16 12:59:10|505.84|504.04|505.83|504.03|505.84|504.04|505.83|504.03|0
1639659560000|2021-12-16 12:59:20|506.06|504.26|506.06|504.26|506.06|504.26|506.06|504.26|0
1639659570000|2021-12-16 12:59:30|506.29|504.49|506.29|504.49|506.29|504.49|506.29|504.49|0
1639659580000|2021-12-16 12:59:40|506.52|504.72|506.52|504.72|506.52|504.72|506.52|504.72|0
1639659590000|2021-12-16 12:59:50|506.29|504.49|506.52|504.72|506.52|504.72|506.29|504.49|0
1639659600000|2021-12-16 13:00:00|506.75|504.95|505.61|503.81|506.75|504.95|505.61|503.81|0
1639659610000|2021-12-16 13:00:10|505.49|503.69|505.15|503.35|505.49|503.69|505.15|503.35|0
1639659620000|2021-12-16 13:00:20|505.38|503.58|505.15|503.35|505.38|503.58|504.92|503.12|0
1639659630000|2021-12-16 13:00:30|505.38|503.58|506.29|504.49|506.29|504.49|505.38|503.58|0
1639659640000|2021-12-16 13:00:40|506.4|504.6|506.75|504.95|506.75|504.95|506.4|504.6|0
1639659650000|2021-12-16 13:00:50|506.52|504.72|506.75|504.95|506.75|504.95|506.52|504.72|0
1639659660000|2021-12-16 13:01:00|506.52|504.72|506.75|504.95|506.75|504.95|506.52|504.72|0
1639659670000|2021-12-16 13:01:10|506.98|505.18|505.38|503.58|506.98|505.18|505.38|503.58|0
1639659680000|2021-12-16 13:01:20|505.15|503.35|504.92|503.12|505.15|503.35|504.92|503.12|0
1639659690000|2021-12-16 13:01:30|505.15|503.35|505.83|504.03|505.83|504.03|505.15|503.35|0
1639659700000|2021-12-16 13:01:40|505.6|503.8|505.6|503.8|505.6|503.8|505.6|503.8|0
1639659710000|2021-12-16 13:01:50|505.38|503.58|505.15|503.35|505.6|503.8|505.15|503.35|0
1639659720000|2021-12-16 13:02:00|505.6|503.8|505.71|503.91|505.83|504.03|505.6|503.8|0
1639659730000|2021-12-16 13:02:10|505.83|504.03|505.6|503.8|505.83|504.03|505.6|503.8|0
1639659740000|2021-12-16 13:02:20|505.83|504.03|505.83|504.03|505.83|504.03|505.6|503.8|0
1639659750000|2021-12-16 13:02:30|505.6|503.8|505.83|504.03|505.83|504.03|505.6|503.8|0
1639659760000|2021-12-16 13:02:40|505.6|503.8|505.71|503.91|505.71|503.91|505.6|503.8|0
1639659770000|2021-12-16 13:02:50|505.6|503.8|505.37|503.57|505.83|504.03|505.37|503.57|0
1639659780000|2021-12-16 13:03:00|505.6|503.8|505.6|503.8|505.83|504.03|505.6|503.8|0
1639659790000|2021-12-16 13:03:10|505.83|504.03|505.83|504.03|505.83|504.03|505.83|504.03|0
1639659810000|2021-12-16 13:03:30|505.94|504.14|505.94|504.14|505.94|504.14|505.83|504.03|0
1639659820000|2021-12-16 13:03:40|505.83|504.03|505.83|504.03|505.83|504.03|505.83|504.03|0
1639659830000|2021-12-16 13:03:50|505.71|503.91|505.37|503.57|505.83|504.03|505.37|503.57|0
1639659840000|2021-12-16 13:04:00|505.6|503.8|505.14|503.34|505.6|503.8|505.14|503.34|0
1639659850000|2021-12-16 13:04:10|505.37|503.57|504.92|503.12|505.37|503.57|504.92|503.12|0
1639659860000|2021-12-16 13:04:20|505.6|503.8|506.06|504.26|506.06|504.26|505.6|503.8|0
1639659870000|2021-12-16 13:04:30|505.83|504.03|505.83|504.03|505.83|504.03|505.83|504.03|0
1639659880000|2021-12-16 13:04:40|505.6|503.8|505.83|504.03|505.83|504.03|505.6|503.8|0
1639659890000|2021-12-16 13:04:50|505.6|503.8|505.6|503.8|505.6|503.8|505.6|503.8|0
1639659900000|2021-12-16 13:05:00|506.06|504.26|505.71|503.91|506.06|504.26|505.6|503.8|0
1639659910000|2021-12-16 13:05:10|505.37|503.57|505.6|503.8|505.6|503.8|505.37|503.57|0
1639659920000|2021-12-16 13:05:20|505.83|504.03|505.6|503.8|505.83|504.03|505.6|503.8|0
1639659930000|2021-12-16 13:05:30|505.37|503.57|505.48|503.68|505.48|503.68|505.37|503.57|0
1639659940000|2021-12-16 13:05:40|505.37|503.57|505.14|503.34|505.37|503.57|505.14|503.34|0
1639659950000|2021-12-16 13:05:50|505.37|503.57|505.37|503.57|505.6|503.8|505.37|503.57|0
1639659960000|2021-12-16 13:06:00|505.6|503.8|505.37|503.57|505.6|503.8|505.37|503.57|0
1639659970000|2021-12-16 13:06:10|505.14|503.34|504.23|502.43|505.14|503.34|504.23|502.43|0
1639659980000|2021-12-16 13:06:20|504.34|502.54|504.46|502.66|504.46|502.66|504.34|502.54|0
1639659990000|2021-12-16 13:06:30|504.23|502.43|504.91|503.11|504.91|503.11|504.23|502.43|0
1639660000000|2021-12-16 13:06:40|505.14|503.34|504.46|502.66|505.14|503.34|504.46|502.66|0
1639660010000|2021-12-16 13:06:50|504.68|502.88|504.46|502.66|504.68|502.88|504.46|502.66|0
1639660020000|2021-12-16 13:07:00|504.34|502.54|504.46|502.66|504.46|502.66|504.34|502.54|0
1639660030000|2021-12-16 13:07:10|504.23|502.43|504.46|502.66|504.46|502.66|504.23|502.43|0
1639660040000|2021-12-16 13:07:20|504.91|503.11|504.91|503.11|504.91|503.11|504.91|503.11|0
1639660050000|2021-12-16 13:07:30|504.68|502.88|504.91|503.11|504.91|503.11|504.68|502.88|0
1639660060000|2021-12-16 13:07:40|504.68|502.88|504.68|502.88|504.68|502.88|504.68|502.88|0
1639660070000|2021-12-16 13:07:50|504.45|502.65|504.45|502.65|504.45|502.65|504.45|502.65|0
1639660090000|2021-12-16 13:08:10|504.68|502.88|504.45|502.65|504.68|502.88|504.45|502.65|0
1639660100000|2021-12-16 13:08:20|504.68|502.88|504.45|502.65|504.68|502.88|504.45|502.65|0
1639660110000|2021-12-16 13:08:30|504.23|502.43|503.54|501.74|504.23|502.43|503.54|501.74|0
1639660120000|2021-12-16 13:08:40|503.77|501.97|504|502.2|504|502.2|503.77|501.97|0
1639660130000|2021-12-16 13:08:50|503.36|501.56|503.36|501.56|503.59|501.79|503.36|501.56|0
1639660140000|2021-12-16 13:09:00|503.14|501.34|503.14|501.34|503.14|501.34|503.14|501.34|0
1639660150000|2021-12-16 13:09:10|503.82|502.02|503.36|501.56|503.82|502.02|503.36|501.56|0
1639660160000|2021-12-16 13:09:20|503.13|501.33|502.67|500.87|503.13|501.33|502.67|500.87|0
1639660170000|2021-12-16 13:09:30|502.44|500.64|502.21|500.41|502.44|500.64|502.21|500.41|0
1639660180000|2021-12-16 13:09:40|501.99|500.19|502.21|500.41|502.21|500.41|501.99|500.19|0
1639660190000|2021-12-16 13:09:50|502.44|500.64|502.44|500.64|502.44|500.64|502.44|500.64|0
1639660200000|2021-12-16 13:10:00|502.21|500.41|502.44|500.64|502.44|500.64|502.21|500.41|0
1639660210000|2021-12-16 13:10:10|502.21|500.41|502.44|500.64|502.44|500.64|502.21|500.41|0
1639660220000|2021-12-16 13:10:20|502.21|500.41|502.9|501.1|502.9|501.1|502.21|500.41|0
1639660230000|2021-12-16 13:10:30|502.67|500.87|502.9|501.1|503.13|501.33|502.67|500.87|0
1639660240000|2021-12-16 13:10:40|502.67|500.87|502.09|500.29|502.67|500.87|502.09|500.29|0
1639660250000|2021-12-16 13:10:50|502.21|500.41|501.98|500.18|502.21|500.41|501.76|499.96|0
1639660260000|2021-12-16 13:11:00|502.21|500.41|502.44|500.64|502.67|500.87|502.21|500.41|0
1639660280000|2021-12-16 13:11:20|502.32|500.52|502.44|500.64|502.44|500.64|502.32|500.52|0
1639660290000|2021-12-16 13:11:30|502.67|500.87|502.67|500.87|502.9|501.1|502.67|500.87|0
1639660300000|2021-12-16 13:11:40|502.9|501.1|502.67|500.87|502.9|501.1|502.67|500.87|0
1639660310000|2021-12-16 13:11:50|502.9|501.1|502.67|500.87|502.9|501.1|502.67|500.87|0
1639660320000|2021-12-16 13:12:00|502.9|501.1|502.67|500.87|502.9|501.1|502.67|500.87|0
1639660330000|2021-12-16 13:12:10|502.9|501.1|503.36|501.56|503.36|501.56|502.9|501.1|0
1639660340000|2021-12-16 13:12:20|503.59|501.79|503.7|501.9|503.82|502.02|503.59|501.79|0
1639660350000|2021-12-16 13:12:30|503.82|502.02|503.82|502.02|504.04|502.24|503.82|502.02|0
1639660360000|2021-12-16 13:12:40|504.04|502.24|503.82|502.02|504.04|502.24|503.82|502.02|0
1639660370000|2021-12-16 13:12:50|503.81|502.01|503.81|502.01|504.04|502.24|503.81|502.01|0
1639660380000|2021-12-16 13:13:00|504.04|502.24|503.81|502.01|504.04|502.24|503.81|502.01|0
1639660390000|2021-12-16 13:13:10|503.7|501.9|503.81|502.01|503.81|502.01|503.59|501.79|0
1639660400000|2021-12-16 13:13:20|504.04|502.24|504.5|502.7|504.5|502.7|504.04|502.24|0
1639660410000|2021-12-16 13:13:30|504.27|502.47|504.5|502.7|504.5|502.7|504.27|502.47|0
1639660420000|2021-12-16 13:13:40|504.27|502.47|504.27|502.47|504.27|502.47|504.04|502.24|0
1639660430000|2021-12-16 13:13:50|504.04|502.24|503.81|502.01|504.04|502.24|503.81|502.01|0
1639660440000|2021-12-16 13:14:00|503.59|501.79|503.36|501.56|503.81|502.01|503.36|501.56|0
1639660450000|2021-12-16 13:14:10|503.13|501.33|503.36|501.56|503.36|501.56|503.13|501.33|0
1639660460000|2021-12-16 13:14:20|502.9|501.1|502.9|501.1|502.9|501.1|502.67|500.87|0
1639660470000|2021-12-16 13:14:30|502.67|500.87|502.44|500.64|502.67|500.87|502.44|500.64|0
1639660480000|2021-12-16 13:14:40|502.67|500.87|502.9|501.1|502.9|501.1|502.67|500.87|0
1639660490000|2021-12-16 13:14:50|502.67|500.87|502.78|500.98|502.9|501.1|502.67|500.87|0
1639660500000|2021-12-16 13:15:00|502.9|501.1|502.9|501.1|502.9|501.1|502.67|500.87|0
1639660510000|2021-12-16 13:15:10|502.67|500.87|502.44|500.64|502.9|501.1|502.44|500.64|0
1639660520000|2021-12-16 13:15:20|502.21|500.41|502.67|500.87|502.67|500.87|502.21|500.41|0
1639660530000|2021-12-16 13:15:30|502.9|501.1|502.9|501.1|502.9|501.1|502.9|501.1|0
1639660540000|2021-12-16 13:15:40|502.67|500.87|502.67|500.87|502.67|500.87|502.44|500.64|0
1639660550000|2021-12-16 13:15:50|502.44|500.64|502.21|500.41|502.44|500.64|502.21|500.41|0
1639660560000|2021-12-16 13:16:00|502.44|500.64|502.44|500.64|502.44|500.64|502.21|500.41|0
1639660600000|2021-12-16 13:16:40|502.21|500.41|502.67|500.87|502.67|500.87|502.21|500.41|0
1639660610000|2021-12-16 13:16:50|502.44|500.64|502.44|500.64|502.44|500.64|502.44|500.64|0
1639660620000|2021-12-16 13:17:00|502.67|500.87|502.44|500.64|502.67|500.87|501.98|500.18|0
1639660630000|2021-12-16 13:17:10|502.67|500.87|502.67|500.87|502.67|500.87|502.67|500.87|0
1639660640000|2021-12-16 13:17:20|502.9|501.1|503.13|501.33|503.13|501.33|502.9|501.1|0
1639660650000|2021-12-16 13:17:30|503.35|501.55|503.24|501.44|503.35|501.55|503.24|501.44|0
1639660660000|2021-12-16 13:17:40|503.35|501.55|503.35|501.55|503.35|501.55|503.35|501.55|0
1639660670000|2021-12-16 13:17:50|503.24|501.44|503.58|501.78|503.58|501.78|503.24|501.44|0
1639660680000|2021-12-16 13:18:00|503.35|501.55|503.35|501.55|503.58|501.78|503.35|501.55|0
1639660690000|2021-12-16 13:18:10|503.13|501.33|503.13|501.33|503.35|501.55|503.13|501.33|0
1639660700000|2021-12-16 13:18:20|503.12|501.32|503.58|501.78|503.58|501.78|503.12|501.32|0
1639660710000|2021-12-16 13:18:30|503.81|502.01|503.81|502.01|503.81|502.01|503.81|502.01|0
1639660730000|2021-12-16 13:18:50|503.58|501.78|503.12|501.32|503.58|501.78|503.12|501.32|0
1639660740000|2021-12-16 13:19:00|502.9|501.1|503.12|501.32|503.12|501.32|502.9|501.1|0
1639660750000|2021-12-16 13:19:10|502.9|501.1|502.9|501.1|502.9|501.1|502.9|501.1|0
1639660770000|2021-12-16 13:19:30|503.01|501.21|503.12|501.32|503.12|501.32|503.01|501.21|0
1639660780000|2021-12-16 13:19:40|503.35|501.55|503.12|501.32|503.35|501.55|502.9|501.1|0
1639660800000|2021-12-16 13:20:00|503.35|501.55|503.81|502.01|503.81|502.01|503.35|501.55|0
1639660810000|2021-12-16 13:20:10|503.58|501.78|503.58|501.78|503.58|501.78|503.35|501.55|0
1639660820000|2021-12-16 13:20:20|503.46|501.66|503.35|501.55|503.46|501.66|503.35|501.55|0
1639660830000|2021-12-16 13:20:30|503.58|501.78|503.81|502.01|503.81|502.01|503.58|501.78|0
1639660840000|2021-12-16 13:20:40|503.92|502.12|504.04|502.24|504.04|502.24|503.92|502.12|0
1639660850000|2021-12-16 13:20:50|504.27|502.47|504.04|502.24|504.27|502.47|504.04|502.24|0
1639660860000|2021-12-16 13:21:00|503.81|502.01|503.81|502.01|504.04|502.24|503.81|502.01|0
1639660890000|2021-12-16 13:21:30|503.58|501.78|503.35|501.55|503.58|501.78|503.35|501.55|0
1639660900000|2021-12-16 13:21:40|503.12|501.32|503.12|501.32|503.35|501.55|503.12|501.32|0
1639660910000|2021-12-16 13:21:50|503.35|501.55|503.35|501.55|503.35|501.55|503.35|501.55|0
1639660920000|2021-12-16 13:22:00|503.58|501.78|503.81|502.01|503.81|502.01|503.58|501.78|0
1639660930000|2021-12-16 13:22:10|503.58|501.78|503.58|501.78|503.58|501.78|503.35|501.55|0
1639660940000|2021-12-16 13:22:20|503.35|501.55|503.58|501.78|503.58|501.78|503.35|501.55|0
1639660950000|2021-12-16 13:22:30|503.46|501.66|503.81|502.01|503.92|502.12|503.46|501.66|0
1639660960000|2021-12-16 13:22:40|504.04|502.24|504.27|502.47|504.27|502.47|504.04|502.24|0
1639660990000|2021-12-16 13:23:10|504.5|502.7|504.5|502.7|504.5|502.7|504.5|502.7|0
1639661000000|2021-12-16 13:23:20|504.73|502.93|504.73|502.93|504.73|502.93|504.73|502.93|0
1639661020000|2021-12-16 13:23:40|504.72|502.92|504.5|502.7|504.72|502.92|504.5|502.7|0
1639661030000|2021-12-16 13:23:50|504.72|502.92|504.95|503.15|504.95|503.15|504.72|502.92|0
1639661040000|2021-12-16 13:24:00|504.72|502.92|504.95|503.15|504.95|503.15|504.72|502.92|0
1639661050000|2021-12-16 13:24:10|504.72|502.92|504.95|503.15|504.95|503.15|504.72|502.92|0
1639661060000|2021-12-16 13:24:20|505.18|503.38|505.18|503.38|505.18|503.38|505.18|503.38|0
1639661070000|2021-12-16 13:24:30|505.41|503.61|505.41|503.61|505.41|503.61|505.41|503.61|0
1639661080000|2021-12-16 13:24:40|505.64|503.84|505.87|504.07|505.87|504.07|505.64|503.84|0
1639661100000|2021-12-16 13:25:00|505.64|503.84|505.87|504.07|505.87|504.07|505.64|503.84|0
1639661110000|2021-12-16 13:25:10|505.64|503.84|505.41|503.61|505.75|503.95|505.41|503.61|0
1639661120000|2021-12-16 13:25:20|505.64|503.84|506.1|504.3|506.33|504.53|505.64|503.84|0
1639661160000|2021-12-16 13:26:00|505.87|504.07|505.87|504.07|505.87|504.07|505.87|504.07|0
1639661170000|2021-12-16 13:26:10|505.64|503.84|505.64|503.84|505.64|503.84|505.64|503.84|0
1639661180000|2021-12-16 13:26:20|505.87|504.07|505.75|503.95|505.87|504.07|505.64|503.84|0
1639661190000|2021-12-16 13:26:30|505.64|503.84|505.18|503.38|505.64|503.84|505.18|503.38|0
1639661210000|2021-12-16 13:26:50|505.41|503.61|505.41|503.61|505.41|503.61|505.41|503.61|0
1639661240000|2021-12-16 13:27:20|505.64|503.84|505.64|503.84|505.87|504.07|505.64|503.84|0
1639661250000|2021-12-16 13:27:30|505.75|503.95|505.64|503.84|505.75|503.95|505.64|503.84|0
1639661260000|2021-12-16 13:27:40|505.52|503.72|505.64|503.84|505.64|503.84|505.52|503.72|0
1639661290000|2021-12-16 13:28:10|505.52|503.72|505.64|503.84|505.64|503.84|505.52|503.72|0
1639661310000|2021-12-16 13:28:30|505.87|504.07|505.64|503.84|505.87|504.07|505.64|503.84|0
1639661320000|2021-12-16 13:28:40|505.41|503.61|505.64|503.84|505.64|503.84|505.41|503.61|0
1639661330000|2021-12-16 13:28:50|505.87|504.07|505.41|503.61|505.87|504.07|505.41|503.61|0
1639661350000|2021-12-16 13:29:10|505.87|504.07|505.87|504.07|505.87|504.07|505.87|504.07|0
1639661360000|2021-12-16 13:29:20|505.64|503.84|505.64|503.84|505.64|503.84|505.64|503.84|0
1639661380000|2021-12-16 13:29:40|505.75|503.95|505.75|503.95|505.75|503.95|505.75|503.95|0
1639661390000|2021-12-16 13:29:50|505.87|504.07|506.21|504.41|506.32|504.52|505.87|504.07|0
1639661400000|2021-12-16 13:30:00|506.1|504.3|506.1|504.3|506.1|504.3|506.1|504.3|0
1639661410000|2021-12-16 13:30:10|505.87|504.07|505.75|503.95|505.87|504.07|505.75|503.95|0
1639661420000|2021-12-16 13:30:20|505.87|504.07|506.1|504.3|506.1|504.3|505.87|504.07|0
1639661430000|2021-12-16 13:30:30|506.32|504.52|507.01|505.21|507.01|505.21|506.32|504.52|0
1639661440000|2021-12-16 13:30:40|507.24|505.44|507.24|505.44|507.47|505.67|507.24|505.44|0
1639661450000|2021-12-16 13:30:50|507.01|505.21|507.24|505.44|507.24|505.44|507.01|505.21|0
1639661460000|2021-12-16 13:31:00|507.01|505.21|507.24|505.44|507.24|505.44|507.01|505.21|0
1639661470000|2021-12-16 13:31:10|507.01|505.21|507.24|505.44|507.24|505.44|507.01|505.21|0
1639661480000|2021-12-16 13:31:20|506.55|504.75|506.55|504.75|506.55|504.75|506.55|504.75|0
1639661490000|2021-12-16 13:31:30|506.78|504.98|506.78|504.98|506.78|504.98|506.78|504.98|0
1639661500000|2021-12-16 13:31:40|506.66|504.86|506.66|504.86|506.66|504.86|506.32|504.52|0
1639661510000|2021-12-16 13:31:50|506.55|504.75|506.66|504.86|506.66|504.86|506.32|504.52|0
1639661520000|2021-12-16 13:32:00|506.55|504.75|506.32|504.52|506.55|504.75|506.32|504.52|0
1639661530000|2021-12-16 13:32:10|506.55|504.75|506.43|504.63|506.55|504.75|506.32|504.52|0
1639661540000|2021-12-16 13:32:20|506.32|504.52|506.32|504.52|506.32|504.52|506.09|504.29|0
1639661550000|2021-12-16 13:32:30|506.43|504.63|506.32|504.52|506.55|504.75|506.32|504.52|0
1639661560000|2021-12-16 13:32:40|505.87|504.07|505.64|503.84|505.87|504.07|505.64|503.84|0
1639661570000|2021-12-16 13:32:50|505.87|504.07|505.64|503.84|505.87|504.07|505.52|503.72|0
1639661580000|2021-12-16 13:33:00|505.41|503.61|505.64|503.84|505.64|503.84|505.41|503.61|0
1639661590000|2021-12-16 13:33:10|505.41|503.61|505.41|503.61|505.41|503.61|505.18|503.38|0
1639661600000|2021-12-16 13:33:20|505.64|503.84|505.41|503.61|505.64|503.84|505.18|503.38|0
1639661610000|2021-12-16 13:33:30|505.18|503.38|504.95|503.15|505.18|503.38|504.72|502.92|0
1639661620000|2021-12-16 13:33:40|505.18|503.38|505.18|503.38|505.18|503.38|505.18|503.38|0
1639661630000|2021-12-16 13:33:50|505.41|503.61|505.41|503.61|505.41|503.61|505.41|503.61|0
1639661640000|2021-12-16 13:34:00|505.64|503.84|505.41|503.61|505.64|503.84|505.41|503.61|0
1639661660000|2021-12-16 13:34:20|505.18|503.38|504.26|502.46|505.18|503.38|504.26|502.46|0
1639661670000|2021-12-16 13:34:30|504.03|502.23|504.03|502.23|504.03|502.23|504.03|502.23|0
1639661680000|2021-12-16 13:34:40|504.26|502.46|503.8|502|504.26|502.46|503.8|502|0
1639661690000|2021-12-16 13:34:50|503.91|502.11|504.03|502.23|504.03|502.23|503.91|502.11|0
1639661700000|2021-12-16 13:35:00|504.26|502.46|504.26|502.46|504.49|502.69|504.14|502.34|0
1639661710000|2021-12-16 13:35:10|504.49|502.69|504.49|502.69|504.49|502.69|504.49|502.69|0
1639661720000|2021-12-16 13:35:20|504.26|502.46|504.49|502.69|504.49|502.69|504.26|502.46|0
1639661730000|2021-12-16 13:35:30|504.26|502.46|504.49|502.69|504.49|502.69|504.26|502.46|0
1639661740000|2021-12-16 13:35:40|504.37|502.57|504.26|502.46|504.6|502.8|504.26|502.46|0
1639661760000|2021-12-16 13:36:00|504.49|502.69|504.03|502.23|504.49|502.69|504.03|502.23|0
1639661770000|2021-12-16 13:36:10|503.8|502|503.8|502|503.8|502|503.8|502|0
1639661790000|2021-12-16 13:36:30|503.57|501.77|503.46|501.66|503.57|501.77|503.46|501.66|0
1639661800000|2021-12-16 13:36:40|503.57|501.77|503.68|501.88|503.68|501.88|503.57|501.77|0
1639661810000|2021-12-16 13:36:50|503.57|501.77|503.35|501.55|503.57|501.77|503.35|501.55|0
1639661820000|2021-12-16 13:37:00|503.12|501.32|503.12|501.32|503.12|501.32|502.89|501.09|0
1639661830000|2021-12-16 13:37:10|503.35|501.55|503.57|501.77|503.57|501.77|503.35|501.55|0
1639661850000|2021-12-16 13:37:30|503.34|501.54|503.57|501.77|503.57|501.77|503.34|501.54|0
1639661880000|2021-12-16 13:38:00|503.68|501.88|503.57|501.77|503.68|501.88|503.57|501.77|0
1639661890000|2021-12-16 13:38:10|503.34|501.54|503.12|501.32|503.34|501.54|503.12|501.32|0
1639661900000|2021-12-16 13:38:20|503.34|501.54|503.34|501.54|503.34|501.54|503.34|501.54|0
1639661910000|2021-12-16 13:38:30|503.12|501.32|502.89|501.09|503.12|501.32|502.89|501.09|0
1639661920000|2021-12-16 13:38:40|503.23|501.43|503.12|501.32|503.23|501.43|502.89|501.09|0
1639661930000|2021-12-16 13:38:50|502.89|501.09|502.66|500.86|502.89|501.09|502.66|500.86|0
1639661940000|2021-12-16 13:39:00|502.89|501.09|502.89|501.09|502.89|501.09|502.89|501.09|0
1639661950000|2021-12-16 13:39:10|503.12|501.32|503.12|501.32|503.12|501.32|503.12|501.32|0
1639661960000|2021-12-16 13:39:20|503.34|501.54|503.34|501.54|503.34|501.54|503.12|501.32|0
1639661970000|2021-12-16 13:39:30|503.11|501.31|502.89|501.09|503.11|501.31|502.89|501.09|0
1639661980000|2021-12-16 13:39:40|502.77|500.97|502.89|501.09|502.89|501.09|502.66|500.86|0
1639661990000|2021-12-16 13:39:50|502.43|500.63|502.43|500.63|502.43|500.63|502.43|500.63|0
1639662000000|2021-12-16 13:40:00|502.66|500.86|502.2|500.4|502.66|500.86|502.2|500.4|0
1639662010000|2021-12-16 13:40:10|502.08|500.28|502.2|500.4|502.2|500.4|502.08|500.28|0
1639662020000|2021-12-16 13:40:20|502.08|500.28|501.97|500.17|502.2|500.4|501.97|500.17|0
1639662030000|2021-12-16 13:40:30|501.51|499.71|501.29|499.49|501.51|499.71|501.06|499.26|0
1639662040000|2021-12-16 13:40:40|501.06|499.26|500.83|499.03|501.06|499.26|500.83|499.03|0
1639662050000|2021-12-16 13:40:50|500.37|498.57|500.6|498.8|500.6|498.8|500.37|498.57|0
1639662060000|2021-12-16 13:41:00|500.83|499.03|501.51|499.71|501.51|499.71|500.83|499.03|0
1639662070000|2021-12-16 13:41:10|501.29|499.49|500.83|499.03|501.51|499.71|500.83|499.03|0
1639662080000|2021-12-16 13:41:20|501.29|499.49|501.29|499.49|501.29|499.49|501.29|499.49|0
1639662090000|2021-12-16 13:41:30|501.28|499.48|500.94|499.14|501.28|499.48|500.94|499.14|0
1639662100000|2021-12-16 13:41:40|500.83|499.03|501.28|499.48|501.28|499.48|500.83|499.03|0
1639662110000|2021-12-16 13:41:50|501.17|499.37|501.06|499.26|501.17|499.37|501.06|499.26|0
1639662120000|2021-12-16 13:42:00|501.28|499.48|501.28|499.48|501.51|499.71|501.28|499.48|0
1639662130000|2021-12-16 13:42:10|501.51|499.71|501.74|499.94|501.74|499.94|501.51|499.71|0
1639662140000|2021-12-16 13:42:20|501.62|499.82|501.51|499.71|501.74|499.94|501.51|499.71|0
1639662150000|2021-12-16 13:42:30|501.39|499.59|501.39|499.59|501.39|499.59|501.28|499.48|0
1639662160000|2021-12-16 13:42:40|501.28|499.48|501.28|499.48|501.28|499.48|501.28|499.48|0
1639662170000|2021-12-16 13:42:50|501.06|499.26|501.28|499.48|501.28|499.48|501.06|499.26|0
1639662180000|2021-12-16 13:43:00|501.51|499.71|501.51|499.71|501.74|499.94|501.51|499.71|0
1639662190000|2021-12-16 13:43:10|501.85|500.05|502.66|500.86|502.66|500.86|501.85|500.05|0
1639662200000|2021-12-16 13:43:20|502.88|501.08|502.66|500.86|502.88|501.08|502.66|500.86|0
1639662210000|2021-12-16 13:43:30|502.88|501.08|502.66|500.86|502.88|501.08|502.66|500.86|0
1639662220000|2021-12-16 13:43:40|502.88|501.08|502.88|501.08|502.88|501.08|502.88|501.08|0
1639662230000|2021-12-16 13:43:50|503.11|501.31|502.88|501.08|503.11|501.31|502.88|501.08|0
1639662240000|2021-12-16 13:44:00|502.43|500.63|502.2|500.4|502.43|500.63|502.2|500.4|0
1639662250000|2021-12-16 13:44:10|502.43|500.63|502.88|501.08|502.88|501.08|502.43|500.63|0
1639662260000|2021-12-16 13:44:20|502.65|500.85|502.65|500.85|502.65|500.85|502.65|500.85|0
1639662270000|2021-12-16 13:44:30|502.43|500.63|502.43|500.63|502.65|500.85|502.43|500.63|0
1639662280000|2021-12-16 13:44:40|502.2|500.4|502.2|500.4|502.2|500.4|502.2|500.4|0
1639662290000|2021-12-16 13:44:50|501.74|499.94|501.74|499.94|501.74|499.94|501.74|499.94|0
1639662300000|2021-12-16 13:45:00|501.51|499.71|501.51|499.71|501.51|499.71|501.51|499.71|0
1639662310000|2021-12-16 13:45:10|501.28|499.48|501.05|499.25|501.28|499.48|501.05|499.25|0
1639662320000|2021-12-16 13:45:20|500.6|498.8|500.6|498.8|500.6|498.8|500.6|498.8|0
1639662330000|2021-12-16 13:45:30|500.83|499.03|500.37|498.57|501.05|499.25|500.37|498.57|0
1639662340000|2021-12-16 13:45:40|500.14|498.34|499.46|497.66|500.14|498.34|499.46|497.66|0
1639662350000|2021-12-16 13:45:50|499|497.2|499.23|497.43|499.46|497.66|499|497.2|0
1639662360000|2021-12-16 13:46:00|499|497.2|499|497.2|499.23|497.43|499|497.2|0
1639662370000|2021-12-16 13:46:10|499.45|497.65|499|497.2|499.45|497.65|499|497.2|0
1639662380000|2021-12-16 13:46:20|498.31|496.51|498.42|496.62|498.42|496.62|498.31|496.51|0
1639662390000|2021-12-16 13:46:30|498.31|496.51|498.54|496.74|498.54|496.74|498.31|496.51|0
1639662400000|2021-12-16 13:46:40|498.42|496.62|498.42|496.62|498.42|496.62|498.31|496.51|0
1639662410000|2021-12-16 13:46:50|498.31|496.51|498.31|496.51|498.54|496.74|498.31|496.51|0
1639662420000|2021-12-16 13:47:00|497.86|496.06|497.86|496.06|498.31|496.51|497.86|496.06|0
1639662430000|2021-12-16 13:47:10|498.09|496.29|498.08|496.28|498.31|496.51|498.08|496.28|0
1639662440000|2021-12-16 13:47:20|497.86|496.06|497.97|496.17|497.97|496.17|497.63|495.83|0
1639662450000|2021-12-16 13:47:30|497.86|496.06|497.86|496.06|497.86|496.06|497.86|496.06|0
1639662460000|2021-12-16 13:47:40|498.08|496.28|497.86|496.06|498.31|496.51|497.86|496.06|0
1639662470000|2021-12-16 13:47:50|498.08|496.28|497.63|495.83|498.08|496.28|497.4|495.6|0
1639662480000|2021-12-16 13:48:00|497.86|496.06|497.4|495.6|497.86|496.06|497.4|495.6|0
1639662490000|2021-12-16 13:48:10|497.17|495.37|497.17|495.37|497.63|495.83|497.17|495.37|0
1639662500000|2021-12-16 13:48:20|496.94|495.14|497.17|495.37|497.4|495.6|496.94|495.14|0
1639662510000|2021-12-16 13:48:30|497.4|495.6|496.49|494.69|497.4|495.6|496.49|494.69|0
1639662520000|2021-12-16 13:48:40|496.72|494.92|496.49|494.69|496.72|494.92|496.26|494.46|0
1639662530000|2021-12-16 13:48:50|496.03|494.23|496.49|494.69|496.49|494.69|495.8|494|0
1639662540000|2021-12-16 13:49:00|496.26|494.46|496.49|494.69|496.94|495.14|496.26|494.46|0
1639662550000|2021-12-16 13:49:10|496.03|494.23|496.14|494.34|496.26|494.46|496.03|494.23|0
1639662560000|2021-12-16 13:49:20|496.03|494.23|496.26|494.46|496.26|494.46|496.03|494.23|0
1639662570000|2021-12-16 13:49:30|496.49|494.69|496.94|495.14|496.94|495.14|496.49|494.69|0
1639662580000|2021-12-16 13:49:40|497.17|495.37|497.96|496.16|497.96|496.16|497.17|495.37|0
1639662590000|2021-12-16 13:49:50|497.86|496.06|497.86|496.06|497.86|496.06|497.63|495.83|0
1639662600000|2021-12-16 13:50:00|497.17|495.37|496.71|494.91|497.28|495.48|496.71|494.91|0
1639662610000|2021-12-16 13:50:10|497.4|495.6|497.86|496.06|497.86|496.06|497.4|495.6|0
1639662620000|2021-12-16 13:50:20|498.08|496.28|498.08|496.28|498.08|496.28|497.96|496.16|0
1639662630000|2021-12-16 13:50:30|499|497.2|499|497.2|499.11|497.31|499|497.2|0
1639662640000|2021-12-16 13:50:40|498.77|496.97|499.11|497.31|499.11|497.31|498.77|496.97|0
1639662650000|2021-12-16 13:50:50|499|497.2|498.77|496.97|499|497.2|498.77|496.97|0
1639662660000|2021-12-16 13:51:00|498.54|496.74|498.54|496.74|498.54|496.74|498.31|496.51|0
1639662670000|2021-12-16 13:51:10|498.31|496.51|498.31|496.51|498.31|496.51|498.31|496.51|0
1639662680000|2021-12-16 13:51:20|498.54|496.74|498.54|496.74|498.54|496.74|498.08|496.28|0
1639662690000|2021-12-16 13:51:30|498.08|496.28|498.08|496.28|498.08|496.28|498.08|496.28|0
1639662700000|2021-12-16 13:51:40|497.85|496.05|498.31|496.51|498.31|496.51|497.85|496.05|0
1639662710000|2021-12-16 13:51:50|498.08|496.28|498.31|496.51|498.31|496.51|498.08|496.28|0
1639662720000|2021-12-16 13:52:00|498.08|496.28|498.31|496.51|498.31|496.51|498.08|496.28|0
1639662730000|2021-12-16 13:52:10|498.19|496.39|498.08|496.28|498.31|496.51|498.08|496.28|0
1639662740000|2021-12-16 13:52:20|498.19|496.39|498.31|496.51|498.31|496.51|498.19|496.39|0
1639662750000|2021-12-16 13:52:30|498.42|496.62|498.42|496.62|498.42|496.62|498.31|496.51|0
1639662760000|2021-12-16 13:52:40|498.31|496.51|498.54|496.74|498.54|496.74|498.31|496.51|0
1639662780000|2021-12-16 13:53:00|498.31|496.51|498.08|496.28|498.31|496.51|498.08|496.28|0
1639662790000|2021-12-16 13:53:10|497.85|496.05|497.85|496.05|498.08|496.28|497.85|496.05|0
1639662800000|2021-12-16 13:53:20|498.08|496.28|498.08|496.28|498.08|496.28|498.08|496.28|0
1639662810000|2021-12-16 13:53:30|497.85|496.05|497.85|496.05|497.85|496.05|497.85|496.05|0
1639662820000|2021-12-16 13:53:40|498.31|496.51|497.85|496.05|498.31|496.51|497.85|496.05|0
1639662830000|2021-12-16 13:53:50|497.62|495.82|497.17|495.37|497.62|495.82|497.17|495.37|0
1639662840000|2021-12-16 13:54:00|497.4|495.6|497.17|495.37|497.4|495.6|497.17|495.37|0
1639662850000|2021-12-16 13:54:10|497.4|495.6|497.62|495.82|497.62|495.82|497.4|495.6|0
1639662870000|2021-12-16 13:54:30|497.4|495.6|497.17|495.37|497.4|495.6|497.17|495.37|0
1639662880000|2021-12-16 13:54:40|497.4|495.6|497.62|495.82|497.62|495.82|497.4|495.6|0
1639662890000|2021-12-16 13:54:50|497.85|496.05|497.85|496.05|497.85|496.05|497.62|495.82|0
1639662900000|2021-12-16 13:55:00|497.62|495.82|497.17|495.37|497.62|495.82|497.17|495.37|0
1639662910000|2021-12-16 13:55:10|497.4|495.6|497.62|495.82|497.62|495.82|497.4|495.6|0
1639662920000|2021-12-16 13:55:20|497.73|495.93|498.54|496.74|498.54|496.74|497.73|495.93|0
1639662930000|2021-12-16 13:55:30|498.76|496.96|498.76|496.96|498.76|496.96|498.76|496.96|0
1639662950000|2021-12-16 13:55:50|498.54|496.74|498.31|496.51|498.54|496.74|498.31|496.51|0
1639662960000|2021-12-16 13:56:00|498.54|496.74|498.76|496.96|498.76|496.96|498.54|496.74|0
1639662970000|2021-12-16 13:56:10|498.54|496.74|498.76|496.96|498.99|497.19|498.54|496.74|0
1639662980000|2021-12-16 13:56:20|499.22|497.42|499.22|497.42|499.22|497.42|498.99|497.19|0
1639662990000|2021-12-16 13:56:30|498.99|497.19|498.76|496.96|498.99|497.19|498.76|496.96|0
1639663000000|2021-12-16 13:56:40|499.1|497.3|499.22|497.42|499.22|497.42|499.1|497.3|0
1639663010000|2021-12-16 13:56:50|498.99|497.19|498.76|496.96|498.99|497.19|498.76|496.96|0
1639663020000|2021-12-16 13:57:00|498.54|496.74|498.99|497.19|498.99|497.19|498.54|496.74|0
1639663030000|2021-12-16 13:57:10|499.22|497.42|499.22|497.42|499.22|497.42|499.22|497.42|0
1639663040000|2021-12-16 13:57:20|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1639663050000|2021-12-16 13:57:30|499.68|497.88|499.68|497.88|499.68|497.88|499.68|497.88|0
1639663060000|2021-12-16 13:57:40|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1639663070000|2021-12-16 13:57:50|499.68|497.88|499.68|497.88|499.68|497.88|499.68|497.88|0
1639663080000|2021-12-16 13:58:00|499.45|497.65|499.68|497.88|499.68|497.88|499.45|497.65|0
1639663090000|2021-12-16 13:58:10|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1639663100000|2021-12-16 13:58:20|499.68|497.88|499.68|497.88|499.68|497.88|499.45|497.65|0
1639663110000|2021-12-16 13:58:30|499.45|497.65|499.9|498.1|499.9|498.1|499.45|497.65|0
1639663120000|2021-12-16 13:58:40|500.13|498.33|500.36|498.56|500.36|498.56|500.13|498.33|0
1639663130000|2021-12-16 13:58:50|500.59|498.79|500.36|498.56|500.59|498.79|500.36|498.56|0
1639663150000|2021-12-16 13:59:10|499.9|498.1|499.9|498.1|500.13|498.33|499.9|498.1|0
1639663160000|2021-12-16 13:59:20|500.13|498.33|500.13|498.33|500.13|498.33|499.9|498.1|0
1639663170000|2021-12-16 13:59:30|500.01|498.21|499.9|498.1|500.01|498.21|499.9|498.1|0
1639663180000|2021-12-16 13:59:40|500.01|498.21|499.9|498.1|500.01|498.21|499.9|498.1|0
1639663190000|2021-12-16 13:59:50|500.13|498.33|500.13|498.33|500.13|498.33|500.13|498.33|0
1639663200000|2021-12-16 14:00:00|500.36|498.56|496.71|494.91|500.36|498.56|494.2|492.4|0
1639663210000|2021-12-16 14:00:10|496.48|494.68|495.8|494|496.48|494.68|495.8|494|0
1639663220000|2021-12-16 14:00:20|494.43|492.63|496.02|494.22|496.02|494.22|494.43|492.63|0
1639663230000|2021-12-16 14:00:30|498.08|496.28|498.53|496.73|498.53|496.73|497.39|495.59|0
1639663240000|2021-12-16 14:00:40|498.08|496.28|497.85|496.05|498.08|496.28|497.85|496.05|0
1639663250000|2021-12-16 14:00:50|497.62|495.82|498.31|496.51|498.31|496.51|497.62|495.82|0
1639663260000|2021-12-16 14:01:00|499.1|497.3|498.99|497.19|499.1|497.3|498.53|496.73|0
1639663270000|2021-12-16 14:01:10|498.53|496.73|498.3|496.5|498.53|496.73|498.3|496.5|0
1639663280000|2021-12-16 14:01:20|498.08|496.28|497.16|495.36|498.08|496.28|497.16|495.36|0
1639663290000|2021-12-16 14:01:30|497.39|495.59|497.85|496.05|497.85|496.05|497.16|495.36|0
1639663300000|2021-12-16 14:01:40|497.39|495.59|497.27|495.47|497.39|495.59|497.27|495.47|0
1639663310000|2021-12-16 14:01:50|497.62|495.82|497.96|496.16|498.3|496.5|497.62|495.82|0
1639663320000|2021-12-16 14:02:00|497.73|495.93|498.08|496.28|498.08|496.28|497.62|495.82|0
1639663330000|2021-12-16 14:02:10|498.99|497.19|499.45|497.65|499.45|497.65|498.99|497.19|0
1639663340000|2021-12-16 14:02:20|499.67|497.87|498.76|496.96|499.67|497.87|498.76|496.96|0
1639663350000|2021-12-16 14:02:30|498.3|496.5|498.08|496.28|498.76|496.96|497.85|496.05|0
1639663360000|2021-12-16 14:02:40|498.3|496.5|498.76|496.96|498.76|496.96|498.3|496.5|0
1639663370000|2021-12-16 14:02:50|498.53|496.73|498.3|496.5|498.53|496.73|498.3|496.5|0
1639663380000|2021-12-16 14:03:00|498.53|496.73|498.99|497.19|498.99|497.19|498.53|496.73|0
1639663390000|2021-12-16 14:03:10|498.53|496.73|498.53|496.73|498.76|496.96|498.53|496.73|0
1639663400000|2021-12-16 14:03:20|498.76|496.96|498.3|496.5|498.76|496.96|498.3|496.5|0
1639663410000|2021-12-16 14:03:30|498.41|496.61|498.3|496.5|498.53|496.73|498.3|496.5|0
1639663420000|2021-12-16 14:03:40|498.08|496.28|498.08|496.28|498.3|496.5|498.08|496.28|0
1639663430000|2021-12-16 14:03:50|497.96|496.16|497.85|496.05|498.08|496.28|497.85|496.05|0
1639663440000|2021-12-16 14:04:00|498.08|496.28|497.62|495.82|498.08|496.28|497.62|495.82|0
1639663450000|2021-12-16 14:04:10|497.39|495.59|496.93|495.13|497.39|495.59|496.93|495.13|0
1639663460000|2021-12-16 14:04:20|496.71|494.91|496.93|495.13|496.93|495.13|496.71|494.91|0
1639663470000|2021-12-16 14:04:30|496.71|494.91|496.48|494.68|496.82|495.02|496.48|494.68|0
1639663480000|2021-12-16 14:04:40|496.93|495.13|496.93|495.13|497.16|495.36|496.93|495.13|0
1639663490000|2021-12-16 14:04:50|497.16|495.36|497.16|495.36|497.16|495.36|496.93|495.13|0
1639663500000|2021-12-16 14:05:00|496.71|494.91|496.36|494.56|496.71|494.91|496.25|494.45|0
1639663510000|2021-12-16 14:05:10|496.25|494.45|496.93|495.13|496.93|495.13|496.25|494.45|0
1639663520000|2021-12-16 14:05:20|497.39|495.59|497.16|495.36|497.39|495.59|497.16|495.36|0
1639663530000|2021-12-16 14:05:30|496.93|495.13|496.71|494.91|496.93|495.13|496.71|494.91|0
1639663540000|2021-12-16 14:05:40|496.25|494.45|496.25|494.45|496.48|494.68|496.25|494.45|0
1639663550000|2021-12-16 14:05:50|496.48|494.68|496.48|494.68|496.48|494.68|496.48|494.68|0
1639663560000|2021-12-16 14:06:00|496.71|494.91|496.48|494.68|496.71|494.91|496.48|494.68|0
1639663570000|2021-12-16 14:06:10|496.02|494.22|495.79|493.99|496.02|494.22|495.79|493.99|0
1639663580000|2021-12-16 14:06:20|496.02|494.22|496.25|494.45|496.25|494.45|495.79|493.99|0
1639663590000|2021-12-16 14:06:30|496.48|494.68|496.93|495.13|496.93|495.13|496.48|494.68|0
1639663600000|2021-12-16 14:06:40|496.7|494.9|496.25|494.45|496.7|494.9|496.25|494.45|0
1639663610000|2021-12-16 14:06:50|496.48|494.68|496.48|494.68|496.48|494.68|496.25|494.45|0
1639663620000|2021-12-16 14:07:00|496.25|494.45|496.7|494.9|496.7|494.9|496.25|494.45|0
1639663630000|2021-12-16 14:07:10|496.48|494.68|496.48|494.68|496.7|494.9|496.48|494.68|0
1639663640000|2021-12-16 14:07:20|496.25|494.45|496.02|494.22|496.25|494.45|496.02|494.22|0
1639663650000|2021-12-16 14:07:30|496.48|494.68|496.48|494.68|496.7|494.9|496.48|494.68|0
1639663660000|2021-12-16 14:07:40|496.25|494.45|495.79|493.99|496.25|494.45|495.79|493.99|0
1639663680000|2021-12-16 14:08:00|496.25|494.45|496.7|494.9|496.7|494.9|496.25|494.45|0
1639663690000|2021-12-16 14:08:10|496.93|495.13|496.7|494.9|496.93|495.13|496.7|494.9|0
1639663700000|2021-12-16 14:08:20|496.93|495.13|496.59|494.79|496.93|495.13|496.59|494.79|0
1639663710000|2021-12-16 14:08:30|496.48|494.68|496.13|494.33|496.7|494.9|496.13|494.33|0
1639663720000|2021-12-16 14:08:40|496.02|494.22|496.36|494.56|496.36|494.56|496.02|494.22|0
1639663730000|2021-12-16 14:08:50|496.02|494.22|496.02|494.22|496.25|494.45|496.02|494.22|0
1639663740000|2021-12-16 14:09:00|496.25|494.45|495.56|493.76|496.25|494.45|495.56|493.76|0
1639663750000|2021-12-16 14:09:10|495.34|493.54|495.56|493.76|495.56|493.76|495.34|493.54|0
1639663760000|2021-12-16 14:09:20|496.25|494.45|496.02|494.22|496.48|494.68|496.02|494.22|0
1639663770000|2021-12-16 14:09:30|495.9|494.1|495.79|493.99|495.9|494.1|495.79|493.99|0
1639663780000|2021-12-16 14:09:40|496.02|494.22|495.56|493.76|496.02|494.22|495.56|493.76|0
1639663790000|2021-12-16 14:09:50|495.34|493.54|495.34|493.54|495.56|493.76|495.34|493.54|0
1639663800000|2021-12-16 14:10:00|494.98|493.18|495.94|494.14|496.16|494.36|494.98|493.18|0
1639663810000|2021-12-16 14:10:10|495.71|493.91|495.94|494.14|495.94|494.14|495.25|493.45|0
1639663820000|2021-12-16 14:10:20|495.71|493.91|495|493.2|495.71|493.91|495|493.2|0
1639663830000|2021-12-16 14:10:30|495.23|493.43|495|493.2|495.23|493.43|495|493.2|0
1639663840000|2021-12-16 14:10:40|495.23|493.43|494.3|492.5|495.23|493.43|494.3|492.5|0
1639663850000|2021-12-16 14:10:50|494.53|492.73|494.76|492.96|494.76|492.96|494.53|492.73|0
1639663860000|2021-12-16 14:11:00|494.53|492.73|494.76|492.96|494.99|493.19|494.53|492.73|0
1639663870000|2021-12-16 14:11:10|494.53|492.73|494.76|492.96|494.76|492.96|494.53|492.73|0
1639663880000|2021-12-16 14:11:20|494.53|492.73|494.53|492.73|494.53|492.73|494.53|492.73|0
1639663890000|2021-12-16 14:11:30|494.3|492.5|494.08|492.28|494.3|492.5|494.08|492.28|0
1639663900000|2021-12-16 14:11:40|493.85|492.05|493.85|492.05|493.85|492.05|493.85|492.05|0
1639663910000|2021-12-16 14:11:50|494.3|492.5|494.3|492.5|494.3|492.5|494.3|492.5|0
1639663920000|2021-12-16 14:12:00|495.22|493.42|495.22|493.42|495.44|493.64|495.22|493.42|0
1639663930000|2021-12-16 14:12:10|495.44|493.64|495.9|494.1|495.9|494.1|495.44|493.64|0
1639663940000|2021-12-16 14:12:20|495.67|493.87|495.67|493.87|495.9|494.1|495.67|493.87|0
1639663950000|2021-12-16 14:12:30|495.9|494.1|496.13|494.33|496.13|494.33|495.67|493.87|0
1639663960000|2021-12-16 14:12:40|495.9|494.1|496.13|494.33|496.13|494.33|495.9|494.1|0
1639663970000|2021-12-16 14:12:50|496.58|494.78|496.58|494.78|496.81|495.01|496.58|494.78|0
1639663980000|2021-12-16 14:13:00|496.81|495.01|496.36|494.56|496.81|495.01|496.36|494.56|0
1639663990000|2021-12-16 14:13:10|496.58|494.78|496.81|495.01|496.81|495.01|496.58|494.78|0
1639664000000|2021-12-16 14:13:20|496.92|495.12|497.04|495.24|497.04|495.24|496.92|495.12|0
1639664010000|2021-12-16 14:13:30|496.81|495.01|496.81|495.01|497.04|495.24|496.81|495.01|0
1639664020000|2021-12-16 14:13:40|496.92|495.12|496.81|495.01|496.92|495.12|496.81|495.01|0
1639664030000|2021-12-16 14:13:50|496.69|494.89|496.69|494.89|496.69|494.89|496.69|494.89|0
1639664040000|2021-12-16 14:14:00|496.58|494.78|496.81|495.01|496.81|495.01|496.58|494.78|0
1639664050000|2021-12-16 14:14:10|496.58|494.78|496.81|495.01|496.81|495.01|496.58|494.78|0
1639664060000|2021-12-16 14:14:20|496.58|494.78|496.58|494.78|496.58|494.78|496.58|494.78|0
1639664070000|2021-12-16 14:14:30|496.35|494.55|496.35|494.55|496.35|494.55|496.35|494.55|0
1639664080000|2021-12-16 14:14:40|496.46|494.66|496.35|494.55|496.46|494.66|496.35|494.55|0
1639664090000|2021-12-16 14:14:50|496.58|494.78|496.58|494.78|496.58|494.78|496.35|494.55|0
1639664100000|2021-12-16 14:15:00|490.66|488.86|493.16|491.36|493.62|491.82|490.66|488.86|0
1639664110000|2021-12-16 14:15:10|494.07|492.27|493.39|491.59|494.07|492.27|493.39|491.59|0
1639664120000|2021-12-16 14:15:20|493.62|491.82|493.85|492.05|493.85|492.05|493.62|491.82|0
1639664130000|2021-12-16 14:15:30|493.62|491.82|493.16|491.36|493.62|491.82|492.94|491.14|0
1639664140000|2021-12-16 14:15:40|492.94|491.14|492.48|490.68|493.16|491.36|492.48|490.68|0
1639664150000|2021-12-16 14:15:50|492.25|490.45|493.39|491.59|493.39|491.59|492.25|490.45|0
1639664160000|2021-12-16 14:16:00|493.62|491.82|493.39|491.59|493.62|491.82|493.39|491.59|0
1639664170000|2021-12-16 14:16:10|493.62|491.82|493.85|492.05|493.85|492.05|493.62|491.82|0
1639664180000|2021-12-16 14:16:20|494.07|492.27|494.07|492.27|494.3|492.5|494.07|492.27|0
1639664190000|2021-12-16 14:16:30|493.85|492.05|493.62|491.82|493.85|492.05|493.62|491.82|0
1639664200000|2021-12-16 14:16:40|493.16|491.36|493.62|491.82|493.62|491.82|493.16|491.36|0
1639664210000|2021-12-16 14:16:50|493.04|491.24|493.85|492.05|493.85|492.05|493.04|491.24|0
1639664220000|2021-12-16 14:17:00|493.62|491.82|493.62|491.82|493.85|492.05|493.62|491.82|0
1639664230000|2021-12-16 14:17:10|493.85|492.05|494.07|492.27|494.07|492.27|493.85|492.05|0
1639664240000|2021-12-16 14:17:20|493.85|492.05|493.85|492.05|493.85|492.05|493.85|492.05|0
1639664250000|2021-12-16 14:17:30|494.3|492.5|494.98|493.18|494.98|493.18|494.3|492.5|0
1639664260000|2021-12-16 14:17:40|495.21|493.41|495.44|493.64|495.44|493.64|495.21|493.41|0
1639664270000|2021-12-16 14:17:50|495.55|493.75|495.55|493.75|495.55|493.75|495.55|493.75|0
1639664280000|2021-12-16 14:18:00|495.44|493.64|495.21|493.41|495.44|493.64|495.21|493.41|0
1639664290000|2021-12-16 14:18:10|495.44|493.64|495.44|493.64|495.44|493.64|495.44|493.64|0
1639664300000|2021-12-16 14:18:20|495.21|493.41|495.44|493.64|495.67|493.87|495.21|493.41|0
1639664310000|2021-12-16 14:18:30|495.67|493.87|495.44|493.64|495.67|493.87|495.44|493.64|0
1639664320000|2021-12-16 14:18:40|495.55|493.75|495.9|494.1|495.9|494.1|495.55|493.75|0
1639664330000|2021-12-16 14:18:50|496.12|494.32|496.12|494.32|496.12|494.32|496.12|494.32|0
1639664340000|2021-12-16 14:19:00|496.35|494.55|496.35|494.55|496.35|494.55|496.12|494.32|0
1639664350000|2021-12-16 14:19:10|496.58|494.78|497.04|495.24|497.04|495.24|496.58|494.78|0
1639664360000|2021-12-16 14:19:20|497.49|495.69|497.72|495.92|497.72|495.92|497.49|495.69|0
1639664370000|2021-12-16 14:19:30|497.49|495.69|498.18|496.38|498.18|496.38|497.49|495.69|0
1639664380000|2021-12-16 14:19:40|498.06|496.26|498.18|496.38|498.18|496.38|497.95|496.15|0
1639664390000|2021-12-16 14:19:50|498.41|496.61|498.4|496.6|498.41|496.61|498.4|496.6|0
1639664400000|2021-12-16 14:20:00|498.18|496.38|498.18|496.38|498.18|496.38|497.95|496.15|0
1639664410000|2021-12-16 14:20:10|497.95|496.15|497.95|496.15|498.18|496.38|497.72|495.92|0
1639664420000|2021-12-16 14:20:20|498.63|496.83|498.63|496.83|498.86|497.06|498.63|496.83|0
1639664430000|2021-12-16 14:20:30|498.86|497.06|498.63|496.83|498.97|497.17|498.63|496.83|0
1639664440000|2021-12-16 14:20:40|498.4|496.6|498.86|497.06|498.86|497.06|498.4|496.6|0
1639664450000|2021-12-16 14:20:50|498.63|496.83|499.09|497.29|499.09|497.29|498.63|496.83|0
1639664460000|2021-12-16 14:21:00|498.86|497.06|499.55|497.75|499.55|497.75|498.86|497.06|0
1639664470000|2021-12-16 14:21:10|499.77|497.97|499.55|497.75|499.77|497.97|499.55|497.75|0
1639664480000|2021-12-16 14:21:20|499.32|497.52|499.09|497.29|499.32|497.52|499.09|497.29|0
1639664490000|2021-12-16 14:21:30|499.32|497.52|499.32|497.52|499.43|497.63|499.32|497.52|0
1639664500000|2021-12-16 14:21:40|499.43|497.63|499.32|497.52|499.43|497.63|499.32|497.52|0
1639664510000|2021-12-16 14:21:50|499.09|497.29|499.32|497.52|499.32|497.52|499.09|497.29|0
1639664520000|2021-12-16 14:22:00|499.09|497.29|499.09|497.29|499.09|497.29|499.09|497.29|0
1639664530000|2021-12-16 14:22:10|498.86|497.06|498.86|497.06|498.86|497.06|498.86|497.06|0
1639664540000|2021-12-16 14:22:20|499.09|497.29|499.55|497.75|499.55|497.75|499.09|497.29|0
1639664550000|2021-12-16 14:22:30|499.77|497.97|499.55|497.75|499.77|497.97|499.55|497.75|0
1639664560000|2021-12-16 14:22:40|499.77|497.97|499.55|497.75|499.77|497.97|499.55|497.75|0
1639664570000|2021-12-16 14:22:50|499.43|497.63|499.77|497.97|499.77|497.97|499.43|497.63|0
1639664580000|2021-12-16 14:23:00|499.32|497.52|499.32|497.52|499.32|497.52|499.09|497.29|0
1639664590000|2021-12-16 14:23:10|498.86|497.06|498.86|497.06|498.86|497.06|498.86|497.06|0
1639664600000|2021-12-16 14:23:20|499.09|497.29|498.86|497.06|499.09|497.29|498.86|497.06|0
1639664610000|2021-12-16 14:23:30|499.09|497.29|499.32|497.52|499.32|497.52|499.09|497.29|0
1639664620000|2021-12-16 14:23:40|499.54|497.74|499.54|497.74|499.77|497.97|499.54|497.74|0
1639664630000|2021-12-16 14:23:50|499.32|497.52|499.54|497.74|499.54|497.74|499.32|497.52|0
1639664640000|2021-12-16 14:24:00|499.77|497.97|499.77|497.97|499.77|497.97|499.77|497.97|0
1639664650000|2021-12-16 14:24:10|499.54|497.74|499.32|497.52|499.54|497.74|499.32|497.52|0
1639664660000|2021-12-16 14:24:20|499.09|497.29|499.09|497.29|499.09|497.29|498.86|497.06|0
1639664670000|2021-12-16 14:24:30|498.86|497.06|498.63|496.83|498.86|497.06|498.63|496.83|0
1639664680000|2021-12-16 14:24:40|498.86|497.06|498.86|497.06|499.09|497.29|498.86|497.06|0
1639664690000|2021-12-16 14:24:50|499.09|497.29|498.86|497.06|499.09|497.29|498.86|497.06|0
1639664700000|2021-12-16 14:25:00|498.97|497.17|499.09|497.29|499.09|497.29|498.86|497.06|0
1639664710000|2021-12-16 14:25:10|498.86|497.06|498.63|496.83|498.86|497.06|498.63|496.83|0
1639664720000|2021-12-16 14:25:20|498.17|496.37|498.17|496.37|498.17|496.37|498.17|496.37|0
1639664730000|2021-12-16 14:25:30|497.95|496.15|497.95|496.15|497.95|496.15|497.95|496.15|0
1639664740000|2021-12-16 14:25:40|498.17|496.37|498.17|496.37|498.17|496.37|497.94|496.14|0
1639664750000|2021-12-16 14:25:50|497.94|496.14|498.17|496.37|498.17|496.37|497.94|496.14|0
1639664760000|2021-12-16 14:26:00|497.72|495.92|497.72|495.92|497.83|496.03|497.49|495.69|0
1639664770000|2021-12-16 14:26:10|497.49|495.69|497.26|495.46|497.49|495.69|497.26|495.46|0
1639664780000|2021-12-16 14:26:20|497.49|495.69|497.49|495.69|497.49|495.69|497.49|495.69|0
1639664790000|2021-12-16 14:26:30|497.26|495.46|497.03|495.23|497.26|495.46|497.03|495.23|0
1639664800000|2021-12-16 14:26:40|496.8|495|496.58|494.78|496.8|495|496.58|494.78|0
1639664820000|2021-12-16 14:27:00|496.35|494.55|496.12|494.32|496.35|494.55|496.12|494.32|0
1639664830000|2021-12-16 14:27:10|496.35|494.55|496.35|494.55|496.35|494.55|496.35|494.55|0
1639664840000|2021-12-16 14:27:20|496.57|494.77|496.35|494.55|496.57|494.77|496.35|494.55|0
1639664850000|2021-12-16 14:27:30|496.12|494.32|495.66|493.86|496.12|494.32|495.66|493.86|0
1639664860000|2021-12-16 14:27:40|495.43|493.63|495.66|493.86|495.66|493.86|495.21|493.41|0
1639664870000|2021-12-16 14:27:50|495.89|494.09|495.21|493.41|495.89|494.09|495.21|493.41|0
1639664880000|2021-12-16 14:28:00|495.43|493.63|495.66|493.86|495.66|493.86|495.21|493.41|0
1639664890000|2021-12-16 14:28:10|495.21|493.41|495.43|493.63|495.43|493.63|495.21|493.41|0
1639664900000|2021-12-16 14:28:20|495.66|493.86|495.89|494.09|495.89|494.09|495.66|493.86|0
1639664910000|2021-12-16 14:28:30|496.12|494.32|496.12|494.32|496.12|494.32|496.12|494.32|0
1639664920000|2021-12-16 14:28:40|495.89|494.09|495.66|493.86|495.89|494.09|495.66|493.86|0
1639664930000|2021-12-16 14:28:50|495.43|493.63|496.35|494.55|496.35|494.55|495.43|493.63|0
1639664940000|2021-12-16 14:29:00|496.57|494.77|496.35|494.55|496.57|494.77|496.35|494.55|0
1639664950000|2021-12-16 14:29:10|496.12|494.32|496.35|494.55|496.35|494.55|496.12|494.32|0
1639664960000|2021-12-16 14:29:20|496.57|494.77|496.35|494.55|496.8|495|496.35|494.55|0
1639664970000|2021-12-16 14:29:30|495.89|494.09|496.12|494.32|496.12|494.32|495.66|493.86|0
1639664980000|2021-12-16 14:29:40|495.89|494.09|495.89|494.09|495.89|494.09|495.89|494.09|0
1639664990000|2021-12-16 14:29:50|496.12|494.32|495.43|493.63|496.12|494.32|495.43|493.63|0
1639665000000|2021-12-16 14:30:00|497.03|495.23|496.91|495.11|497.03|495.23|496.35|494.55|0
1639665010000|2021-12-16 14:30:10|496.8|495|495.89|494.09|496.8|495|495.89|494.09|0
1639665020000|2021-12-16 14:30:20|495.77|493.97|495.54|493.74|495.77|493.97|495.2|493.4|0
1639665030000|2021-12-16 14:30:30|495.2|493.4|495.66|493.86|495.66|493.86|494.98|493.18|0
1639665040000|2021-12-16 14:30:40|494.98|493.18|495.89|494.09|495.89|494.09|494.98|493.18|0
1639665050000|2021-12-16 14:30:50|496.12|494.32|494.98|493.18|496.12|494.32|494.98|493.18|0
1639665060000|2021-12-16 14:31:00|494.75|492.95|494.86|493.06|494.86|493.06|493.61|491.81|0
1639665070000|2021-12-16 14:31:10|494.52|492.72|493.15|491.35|494.52|492.72|493.15|491.35|0
1639665080000|2021-12-16 14:31:20|493.38|491.58|493.38|491.58|493.38|491.58|493.15|491.35|0
1639665090000|2021-12-16 14:31:30|493.15|491.35|493.38|491.58|493.38|491.58|493.15|491.35|0
1639665100000|2021-12-16 14:31:40|493.61|491.81|493.84|492.04|493.84|492.04|492.93|491.13|0
1639665110000|2021-12-16 14:31:50|494.06|492.26|493.15|491.35|494.06|492.26|492.7|490.9|0
1639665120000|2021-12-16 14:32:00|492.7|490.9|493.38|491.58|493.84|492.04|492.7|490.9|0
1639665130000|2021-12-16 14:32:10|493.15|491.35|493.84|492.04|494.06|492.26|493.15|491.35|0
1639665140000|2021-12-16 14:32:20|493.61|491.81|493.84|492.04|493.84|492.04|493.38|491.58|0
1639665150000|2021-12-16 14:32:30|493.38|491.58|494.06|492.26|494.06|492.26|493.38|491.58|0
1639665160000|2021-12-16 14:32:40|494.29|492.49|493.84|492.04|494.29|492.49|493.61|491.81|0
1639665170000|2021-12-16 14:32:50|493.15|491.35|493.84|492.04|493.84|492.04|493.15|491.35|0
1639665180000|2021-12-16 14:33:00|493.38|491.58|493.61|491.81|493.61|491.81|493.38|491.58|0
1639665190000|2021-12-16 14:33:10|493.38|491.58|494.06|492.26|494.06|492.26|493.38|491.58|0
1639665200000|2021-12-16 14:33:20|493.84|492.04|494.06|492.26|494.29|492.49|493.84|492.04|0
1639665210000|2021-12-16 14:33:30|490.19|488.39|489.74|487.94|490.42|488.62|489.74|487.94|0
1639665220000|2021-12-16 14:33:40|490.42|488.62|490.42|488.62|490.88|489.08|490.42|488.62|0
1639665230000|2021-12-16 14:33:50|490.65|488.85|489.97|488.17|490.65|488.85|489.97|488.17|0
1639665240000|2021-12-16 14:34:00|490.19|488.39|490.65|488.85|490.65|488.85|489.97|488.17|0
1639665250000|2021-12-16 14:34:10|490.88|489.08|491.1|489.3|491.33|489.53|490.65|488.85|0
1639665260000|2021-12-16 14:34:20|491.33|489.53|491.33|489.53|491.56|489.76|491.33|489.53|0
1639665270000|2021-12-16 14:34:30|492.01|490.21|491.33|489.53|492.01|490.21|491.33|489.53|0
1639665280000|2021-12-16 14:34:40|491.56|489.76|491.33|489.53|491.56|489.76|491.33|489.53|0
1639665290000|2021-12-16 14:34:50|491.1|489.3|491.56|489.76|491.79|489.99|491.1|489.3|0
1639665300000|2021-12-16 14:35:00|492.01|490.21|493.38|491.58|493.38|491.58|492.01|490.21|0
1639665310000|2021-12-16 14:35:10|492.7|490.9|495.2|493.4|495.2|493.4|492.7|490.9|0
1639665320000|2021-12-16 14:35:20|494.97|493.17|496.57|494.77|496.57|494.77|494.97|493.17|0
1639665330000|2021-12-16 14:35:30|497.14|495.34|497.71|495.91|497.94|496.14|497.14|495.34|0
1639665340000|2021-12-16 14:35:40|495.2|493.4|493.83|492.03|495.2|493.4|493.83|492.03|0
1639665350000|2021-12-16 14:35:50|493.61|491.81|493.15|491.35|493.83|492.03|493.15|491.35|0
1639665360000|2021-12-16 14:36:00|492.24|490.44|490.87|489.07|492.24|490.44|490.87|489.07|0
1639665370000|2021-12-16 14:36:10|491.1|489.3|490.87|489.07|491.33|489.53|490.87|489.07|0
1639665380000|2021-12-16 14:36:20|490.42|488.62|490.19|488.39|490.65|488.85|490.19|488.39|0
1639665390000|2021-12-16 14:36:30|490.87|489.07|490.65|488.85|490.87|489.07|490.42|488.62|0
1639665400000|2021-12-16 14:36:40|490.87|489.07|488.83|487.03|490.87|489.07|488.83|487.03|0
1639665410000|2021-12-16 14:36:50|489.74|487.94|489.06|487.26|489.74|487.94|489.06|487.26|0
1639665420000|2021-12-16 14:37:00|489.74|487.94|490.65|488.85|490.65|488.85|489.74|487.94|0
1639665430000|2021-12-16 14:37:10|490.3|488.5|489.96|488.16|490.65|488.85|489.96|488.16|0
1639665440000|2021-12-16 14:37:20|489.74|487.94|489.06|487.26|489.96|488.16|489.06|487.26|0
1639665450000|2021-12-16 14:37:30|488.6|486.8|488.83|487.03|489.16|487.36|488.6|486.8|0
1639665460000|2021-12-16 14:37:40|488.37|486.57|487.46|485.66|488.37|486.57|487.46|485.66|0
1639665470000|2021-12-16 14:37:50|487.69|485.89|488.15|486.35|488.15|486.35|487.69|485.89|0
1639665480000|2021-12-16 14:38:00|487.92|486.12|487.92|486.12|488.15|486.35|487.69|485.89|0
1639665490000|2021-12-16 14:38:10|487.69|485.89|487.69|485.89|488.15|486.35|487.69|485.89|0
1639665500000|2021-12-16 14:38:20|487.46|485.66|487.46|485.66|487.46|485.66|487.46|485.66|0
1639665510000|2021-12-16 14:38:30|487.92|486.12|487.24|485.44|487.92|486.12|487.24|485.44|0
1639665520000|2021-12-16 14:38:40|487.46|485.66|487.01|485.21|487.46|485.66|487.01|485.21|0
1639665530000|2021-12-16 14:38:50|487.24|485.44|487.46|485.66|487.46|485.66|487.24|485.44|0
1639665540000|2021-12-16 14:39:00|487.01|485.21|487.46|485.66|487.46|485.66|487.01|485.21|0
1639665550000|2021-12-16 14:39:10|487.24|485.44|487.92|486.12|487.92|486.12|487.24|485.44|0
1639665560000|2021-12-16 14:39:20|487.46|485.66|487.46|485.66|487.46|485.66|487.24|485.44|0
1639665570000|2021-12-16 14:39:30|487.24|485.44|487.24|485.44|487.69|485.89|487.01|485.21|0
1639665580000|2021-12-16 14:39:40|487.01|485.21|487.46|485.66|487.69|485.89|487.01|485.21|0
1639665590000|2021-12-16 14:39:50|487.69|485.89|487.01|485.21|487.92|486.12|487.01|485.21|0
1639665600000|2021-12-16 14:40:00|487.24|485.44|487.24|485.44|487.24|485.44|486.78|484.98|0
1639665610000|2021-12-16 14:40:10|487.69|485.89|486.78|484.98|487.69|485.89|486.78|484.98|0
1639665620000|2021-12-16 14:40:20|487.24|485.44|484.97|483.17|487.24|485.44|484.97|483.17|0
1639665630000|2021-12-16 14:40:30|486.1|484.3|485.65|483.85|486.1|484.3|485.42|483.62|0
1639665640000|2021-12-16 14:40:40|485.19|483.39|485.3|483.5|485.65|483.85|485.19|483.39|0
1639665650000|2021-12-16 14:40:50|485.19|483.39|484.29|482.49|485.19|483.39|484.06|482.26|0
1639665660000|2021-12-16 14:41:00|483.83|482.03|484.06|482.26|484.06|482.26|483.83|482.03|0
1639665670000|2021-12-16 14:41:10|484.51|482.71|483.38|481.58|484.51|482.71|482.93|481.13|0
1639665680000|2021-12-16 14:41:20|483.83|482.03|484.06|482.26|484.06|482.26|483.83|482.03|0
1639665690000|2021-12-16 14:41:30|483.38|481.58|482.93|481.13|483.61|481.81|482.93|481.13|0
1639665700000|2021-12-16 14:41:40|482.7|480.9|483.15|481.35|483.15|481.35|482.7|480.9|0
1639665710000|2021-12-16 14:41:50|483.38|481.58|483.15|481.35|483.38|481.58|482.7|480.9|0
1639665720000|2021-12-16 14:42:00|482.7|480.9|483.61|481.81|483.83|482.03|482.7|480.9|0
1639665730000|2021-12-16 14:42:10|484.06|482.26|483.38|481.58|484.06|482.26|483.38|481.58|0
1639665740000|2021-12-16 14:42:20|483.15|481.35|483.38|481.58|483.61|481.81|483.15|481.35|0
1639665750000|2021-12-16 14:42:30|482.7|480.9|482.7|480.9|482.93|481.13|482.7|480.9|0
1639665760000|2021-12-16 14:42:40|481.68|479.88|483.15|481.35|483.15|481.35|481.68|479.88|0
1639665770000|2021-12-16 14:42:50|483.25|481.45|483.15|481.35|483.25|481.45|483.15|481.35|0
1639665780000|2021-12-16 14:43:00|482.92|481.12|482.19|480.39|482.92|481.12|482.19|480.39|0
1639665790000|2021-12-16 14:43:10|481.97|480.17|482.42|480.62|482.42|480.62|481.97|480.17|0
1639665800000|2021-12-16 14:43:20|482.65|480.85|482.42|480.62|482.65|480.85|482.42|480.62|0
1639665810000|2021-12-16 14:43:30|482.87|481.07|483.1|481.3|483.1|481.3|482.65|480.85|0
1639665820000|2021-12-16 14:43:40|483.55|481.75|483.55|481.75|483.55|481.75|483.33|481.53|0
1639665830000|2021-12-16 14:43:50|484.01|482.21|483.55|481.75|484.01|482.21|483.55|481.75|0
1639665840000|2021-12-16 14:44:00|483.33|481.53|483.33|481.53|483.33|481.53|483.1|481.3|0
1639665850000|2021-12-16 14:44:10|482.65|480.85|483.1|481.3|483.55|481.75|482.65|480.85|0
1639665860000|2021-12-16 14:44:20|483.33|481.53|483.1|481.3|483.33|481.53|483.1|481.3|0
1639665870000|2021-12-16 14:44:30|483.33|481.53|483.33|481.53|483.55|481.75|483.1|481.3|0
1639665880000|2021-12-16 14:44:40|483.78|481.98|484.01|482.21|484.01|482.21|483.78|481.98|0
1639665890000|2021-12-16 14:44:50|483.78|481.98|483.78|481.98|484.23|482.43|483.78|481.98|0
1639665900000|2021-12-16 14:45:00|483.43|481.63|483.78|481.98|483.78|481.98|483.1|481.3|0
1639665910000|2021-12-16 14:45:10|484.01|482.21|485.37|483.57|485.37|483.57|484.01|482.21|0
1639665920000|2021-12-16 14:45:20|485.7|483.9|485.82|484.02|486.27|484.47|485.7|483.9|0
1639665930000|2021-12-16 14:45:30|486.84|485.04|485.59|483.79|486.84|485.04|485.59|483.79|0
1639665940000|2021-12-16 14:45:40|486.27|484.47|487.41|485.61|487.41|485.61|486.27|484.47|0
1639665950000|2021-12-16 14:45:50|488.54|486.74|488.77|486.97|488.77|486.97|488.54|486.74|0
1639665960000|2021-12-16 14:46:00|489|487.2|488.32|486.52|489.68|487.88|488.32|486.52|0
1639665970000|2021-12-16 14:46:10|488.77|486.97|488.32|486.52|488.77|486.97|487.86|486.06|0
1639665980000|2021-12-16 14:46:20|487.64|485.84|487.41|485.61|487.64|485.84|487.18|485.38|0
1639665990000|2021-12-16 14:46:30|487.86|486.06|488.77|486.97|488.77|486.97|487.64|485.84|0
1639666000000|2021-12-16 14:46:40|488.54|486.74|488.32|486.52|488.54|486.74|488.09|486.29|0
1639666010000|2021-12-16 14:46:50|489|487.2|489.23|487.43|489.23|487.43|488.77|486.97|0
1639666020000|2021-12-16 14:47:00|488.77|486.97|489|487.2|489|487.2|488.54|486.74|0
1639666030000|2021-12-16 14:47:10|488.54|486.74|488.09|486.29|488.54|486.74|487.86|486.06|0
1639666040000|2021-12-16 14:47:20|487.86|486.06|487.18|485.38|487.86|486.06|487.18|485.38|0
1639666050000|2021-12-16 14:47:30|487.41|485.61|486.5|484.7|487.63|485.83|486.27|484.47|0
1639666060000|2021-12-16 14:47:40|486.05|484.25|486.95|485.15|487.18|485.38|486.05|484.25|0
1639666070000|2021-12-16 14:47:50|486.73|484.93|487.86|486.06|487.86|486.06|486.73|484.93|0
1639666080000|2021-12-16 14:48:00|487.63|485.83|487.41|485.61|488.54|486.74|487.41|485.61|0
1639666090000|2021-12-16 14:48:10|487.63|485.83|486.95|485.15|487.63|485.83|486.95|485.15|0
1639666100000|2021-12-16 14:48:20|486.73|484.93|488.09|486.29|488.09|486.29|486.73|484.93|0
1639666110000|2021-12-16 14:48:30|488.32|486.52|488.77|486.97|488.77|486.97|488.09|486.29|0
1639666120000|2021-12-16 14:48:40|489.22|487.42|490.13|488.33|490.13|488.33|489.22|487.42|0
1639666130000|2021-12-16 14:48:50|489.56|487.76|490.59|488.79|490.59|488.79|489.56|487.76|0
1639666140000|2021-12-16 14:49:00|490.82|489.02|491.73|489.93|491.73|489.93|490.82|489.02|0
1639666150000|2021-12-16 14:49:10|491.27|489.47|491.27|489.47|491.27|489.47|490.59|488.79|0
1639666160000|2021-12-16 14:49:20|491.61|489.81|491.5|489.7|491.61|489.81|491.5|489.7|0
1639666170000|2021-12-16 14:49:30|491.95|490.15|492.41|490.61|492.41|490.61|491.73|489.93|0
1639666180000|2021-12-16 14:49:40|493.09|491.29|493.09|491.29|493.09|491.29|492.64|490.84|0
1639666190000|2021-12-16 14:49:50|492.86|491.06|493.32|491.52|493.78|491.98|492.86|491.06|0
1639666200000|2021-12-16 14:50:00|493.55|491.75|493.09|491.29|493.55|491.75|493.09|491.29|0
1639666210000|2021-12-16 14:50:10|493.32|491.52|492.41|490.61|493.32|491.52|492.41|490.61|0
1639666220000|2021-12-16 14:50:20|491.73|489.93|490.36|488.56|491.73|489.93|490.36|488.56|0
1639666230000|2021-12-16 14:50:30|490.59|488.79|490.13|488.33|490.7|488.9|490.13|488.33|0
1639666240000|2021-12-16 14:50:40|489|487.2|488.54|486.74|489|487.2|488.54|486.74|0
1639666250000|2021-12-16 14:50:50|488.31|486.51|487.41|485.61|488.54|486.74|487.41|485.61|0
1639666260000|2021-12-16 14:51:00|488.2|486.4|486.95|485.15|488.2|486.4|486.95|485.15|0
1639666270000|2021-12-16 14:51:10|487.74|485.94|487.18|485.38|487.86|486.06|487.18|485.38|0
1639666280000|2021-12-16 14:51:20|487.86|486.06|487.86|486.06|487.86|486.06|487.18|485.38|0
1639666290000|2021-12-16 14:51:30|488.54|486.74|489.68|487.88|489.68|487.88|488.54|486.74|0
1639666300000|2021-12-16 14:51:40|489.45|487.65|489.9|488.1|489.9|488.1|489.45|487.65|0
1639666310000|2021-12-16 14:51:50|489.45|487.65|488.54|486.74|489.45|487.65|488.54|486.74|0
1639666320000|2021-12-16 14:52:00|488.77|486.97|489|487.2|489|487.2|488.42|486.62|0
1639666330000|2021-12-16 14:52:10|489.9|488.1|488.54|486.74|489.9|488.1|488.54|486.74|0
1639666340000|2021-12-16 14:52:20|488.77|486.97|489.68|487.88|489.9|488.1|488.77|486.97|0
1639666350000|2021-12-16 14:52:30|490.13|488.33|489.68|487.88|490.59|488.79|489.68|487.88|0
1639666360000|2021-12-16 14:52:40|489.9|488.1|489.68|487.88|489.9|488.1|489.68|487.88|0
1639666370000|2021-12-16 14:52:50|488.54|486.74|487.63|485.83|488.54|486.74|487.63|485.83|0
1639666380000|2021-12-16 14:53:00|486.95|485.15|485.82|484.02|486.95|485.15|485.82|484.02|0
1639666390000|2021-12-16 14:53:10|486.38|484.58|486.04|484.24|486.5|484.7|486.04|484.24|0
1639666400000|2021-12-16 14:53:20|485.81|484.01|484.45|482.65|485.81|484.01|484.45|482.65|0
1639666410000|2021-12-16 14:53:30|485.13|483.33|485.81|484.01|485.81|484.01|484.91|483.11|0
1639666420000|2021-12-16 14:53:40|486.04|484.24|486.04|484.24|486.04|484.24|485.59|483.79|0
1639666430000|2021-12-16 14:53:50|486.72|484.92|486.27|484.47|486.72|484.92|486.27|484.47|0
1639666440000|2021-12-16 14:54:00|486.95|485.15|487.86|486.06|487.86|486.06|486.95|485.15|0
1639666450000|2021-12-16 14:54:10|488.09|486.29|487.18|485.38|488.09|486.29|487.18|485.38|0
1639666460000|2021-12-16 14:54:20|486.95|485.15|488.54|486.74|488.54|486.74|486.95|485.15|0
1639666470000|2021-12-16 14:54:30|488.77|486.97|489.94|488.14|489.94|488.14|488.77|486.97|0
1639666480000|2021-12-16 14:54:40|489.71|487.91|490.16|488.36|490.27|488.47|489.71|487.91|0
1639666490000|2021-12-16 14:54:50|491.07|489.27|489.24|487.44|491.07|489.27|489.01|487.21|0
1639666500000|2021-12-16 14:55:00|489.69|487.89|489.01|487.21|489.69|487.89|489.01|487.21|0
1639666510000|2021-12-16 14:55:10|489.47|487.67|488.78|486.98|489.47|487.67|488.78|486.98|0
1639666520000|2021-12-16 14:55:20|488.66|486.86|488.33|486.53|488.78|486.98|488.33|486.53|0
1639666530000|2021-12-16 14:55:30|488.78|486.98|487.87|486.07|488.78|486.98|487.65|485.85|0
1639666540000|2021-12-16 14:55:40|486.97|485.17|486.28|484.48|486.97|485.17|485.83|484.03|0
1639666550000|2021-12-16 14:55:50|486.06|484.26|485.83|484.03|486.06|484.26|485.6|483.8|0
1639666560000|2021-12-16 14:56:00|485.38|483.58|484.7|482.9|485.38|483.58|484.7|482.9|0
1639666570000|2021-12-16 14:56:10|484.92|483.12|484.7|482.9|484.92|483.12|484.7|482.9|0
1639666580000|2021-12-16 14:56:20|484.02|482.22|483.79|481.99|484.47|482.67|483.79|481.99|0
1639666590000|2021-12-16 14:56:30|484.47|482.67|484.47|482.67|484.7|482.9|484.47|482.67|0
1639666600000|2021-12-16 14:56:40|484.7|482.9|484.92|483.12|485.15|483.35|484.7|482.9|0
1639666610000|2021-12-16 14:56:50|484.7|482.9|485.15|483.35|485.38|483.58|484.7|482.9|0
1639666620000|2021-12-16 14:57:00|485.6|483.8|486.06|484.26|486.06|484.26|485.6|483.8|0
1639666630000|2021-12-16 14:57:10|485.6|483.8|485.6|483.8|486.51|484.71|485.6|483.8|0
1639666640000|2021-12-16 14:57:20|484.92|483.12|484.24|482.44|484.92|483.12|484.24|482.44|0
1639666650000|2021-12-16 14:57:30|484.02|482.22|483.11|481.31|484.02|482.22|483.11|481.31|0
1639666660000|2021-12-16 14:57:40|482.66|480.86|482.43|480.63|482.66|480.86|482.43|480.63|0
1639666670000|2021-12-16 14:57:50|482.88|481.08|482.2|480.4|482.88|481.08|482.2|480.4|0
1639666680000|2021-12-16 14:58:00|482.43|480.63|482.2|480.4|482.43|480.63|482.2|480.4|0
1639666690000|2021-12-16 14:58:10|482.88|481.08|482.65|480.85|482.88|481.08|481.98|480.18|0
1639666700000|2021-12-16 14:58:20|482.2|480.4|481.3|479.5|482.43|480.63|481.3|479.5|0
1639666710000|2021-12-16 14:58:30|481.52|479.72|480.84|479.04|481.52|479.72|480.84|479.04|0
1639666720000|2021-12-16 14:58:40|481.07|479.27|481.75|479.95|481.75|479.95|481.07|479.27|0
1639666730000|2021-12-16 14:58:50|481.98|480.18|481.3|479.5|481.98|480.18|481.07|479.27|0
1639666740000|2021-12-16 14:59:00|481.75|479.95|480.84|479.04|481.86|480.06|480.84|479.04|0
1639666750000|2021-12-16 14:59:10|480.39|478.59|480.62|478.82|481.07|479.27|480.39|478.59|0
1639666760000|2021-12-16 14:59:20|480.84|479.04|480.73|478.93|480.84|479.04|480.62|478.82|0
1639666770000|2021-12-16 14:59:30|480.62|478.82|481.75|479.95|481.75|479.95|480.62|478.82|0
1639666780000|2021-12-16 14:59:40|481.52|479.72|481.3|479.5|481.52|479.72|480.84|479.04|0
1639666790000|2021-12-16 14:59:50|481.07|479.27|480.39|478.59|481.07|479.27|480.16|478.36|0
1639666800000|2021-12-16 15:00:00|480.62|478.82|479.94|478.14|480.62|478.82|479.94|478.14|0
1639666810000|2021-12-16 15:00:10|480.39|478.59|479.48|477.68|480.39|478.59|479.48|477.68|0
1639666820000|2021-12-16 15:00:20|480.62|478.82|481.97|480.17|481.97|480.17|480.62|478.82|0
1639666830000|2021-12-16 15:00:30|481.52|479.72|481.88|480.08|482.56|480.76|481.43|479.63|0
1639666840000|2021-12-16 15:00:40|481.2|479.4|482.63|480.83|482.63|480.83|481.2|479.4|0
1639666850000|2021-12-16 15:00:50|482.4|480.6|481.05|479.25|482.4|480.6|481.05|479.25|0
1639666860000|2021-12-16 15:01:00|481.5|479.7|480.37|478.57|481.5|479.7|480.37|478.57|0
1639666870000|2021-12-16 15:01:10|479.69|477.89|478.79|476.99|479.92|478.12|478.79|476.99|0
1639666880000|2021-12-16 15:01:20|479.01|477.21|479.69|477.89|479.69|477.89|479.01|477.21|0
1639666890000|2021-12-16 15:01:30|479.92|478.12|478.79|476.99|479.92|478.12|478.79|476.99|0
1639666900000|2021-12-16 15:01:40|478.34|476.54|478.56|476.76|478.56|476.76|478.11|476.31|0
1639666910000|2021-12-16 15:01:50|478.79|476.99|478.34|476.54|479.01|477.21|478.34|476.54|0
1639666920000|2021-12-16 15:02:00|478.11|476.31|476.53|474.73|478.11|476.31|476.53|474.73|0
1639666930000|2021-12-16 15:02:10|478.11|476.31|477.21|475.41|478.22|476.42|477.21|475.41|0
1639666940000|2021-12-16 15:02:20|476.98|475.18|476.76|474.96|476.98|475.18|476.53|474.73|0
1639666950000|2021-12-16 15:02:30|476.53|474.73|475.63|473.83|476.53|474.73|475.63|473.83|0
1639666960000|2021-12-16 15:02:40|474.5|472.7|474.5|472.7|474.5|472.7|473.83|472.03|0
1639666970000|2021-12-16 15:02:50|474.95|473.15|474.28|472.48|475.41|473.61|474.28|472.48|0
1639666980000|2021-12-16 15:03:00|474.5|472.7|474.73|472.93|474.95|473.15|474.5|472.7|0
1639666990000|2021-12-16 15:03:10|475.18|473.38|475.86|474.06|475.86|474.06|475.18|473.38|0
1639667000000|2021-12-16 15:03:20|476.08|474.28|476.53|474.73|476.76|474.96|476.08|474.28|0
1639667010000|2021-12-16 15:03:30|476.08|474.28|477.32|475.52|477.43|475.63|476.08|474.28|0
1639667020000|2021-12-16 15:03:40|476.98|475.18|477.88|476.08|477.88|476.08|476.98|475.18|0
1639667030000|2021-12-16 15:03:50|477.66|475.86|476.98|475.18|477.66|475.86|476.98|475.18|0
1639667040000|2021-12-16 15:04:00|476.53|474.73|477.21|475.41|477.21|475.41|476.31|474.51|0
1639667050000|2021-12-16 15:04:10|477.43|475.63|477.21|475.41|477.66|475.86|477.21|475.41|0
1639667060000|2021-12-16 15:04:20|476.53|474.73|476.08|474.28|476.53|474.73|476.08|474.28|0
1639667070000|2021-12-16 15:04:30|476.76|474.96|475.85|474.05|476.76|474.96|475.63|473.83|0
1639667080000|2021-12-16 15:04:40|476.76|474.96|476.98|475.18|476.98|475.18|476.53|474.73|0
1639667090000|2021-12-16 15:04:50|477.21|475.41|477.21|475.41|477.88|476.08|477.21|475.41|0
1639667100000|2021-12-16 15:05:00|476.98|475.18|477.88|476.08|477.88|476.08|476.98|475.18|0
1639667110000|2021-12-16 15:05:10|477.43|475.63|476.53|474.73|477.43|475.63|476.53|474.73|0
1639667120000|2021-12-16 15:05:20|476.76|474.96|476.98|475.18|476.98|475.18|476.76|474.96|0
1639667130000|2021-12-16 15:05:30|477.43|475.63|478.11|476.31|478.11|476.31|477.21|475.41|0
1639667140000|2021-12-16 15:05:40|478.56|476.76|477.88|476.08|478.56|476.76|477.21|475.41|0
1639667150000|2021-12-16 15:05:50|478.11|476.31|478.56|476.76|478.56|476.76|478.11|476.31|0
1639667160000|2021-12-16 15:06:00|478.79|476.99|477.88|476.08|478.79|476.99|477.88|476.08|0
1639667170000|2021-12-16 15:06:10|479.24|477.44|479.24|477.44|479.46|477.66|479.24|477.44|0
1639667180000|2021-12-16 15:06:20|479.01|477.21|478.56|476.76|479.01|477.21|478.56|476.76|0
1639667190000|2021-12-16 15:06:30|478.11|476.31|477.88|476.08|478.11|476.31|477.88|476.08|0
1639667200000|2021-12-16 15:06:40|477.66|475.86|478.78|476.98|478.78|476.98|477.66|475.86|0
1639667210000|2021-12-16 15:06:50|478.33|476.53|477.21|475.41|478.33|476.53|477.21|475.41|0
1639667220000|2021-12-16 15:07:00|476.98|475.18|475.63|473.83|476.98|475.18|475.63|473.83|0
1639667230000|2021-12-16 15:07:10|475.4|473.6|474.73|472.93|475.4|473.6|474.73|472.93|0
1639667240000|2021-12-16 15:07:20|474.5|472.7|472.25|470.45|474.5|472.7|472.25|470.45|0
1639667250000|2021-12-16 15:07:30|473.38|471.58|474.73|472.93|474.73|472.93|473.38|471.58|0
1639667260000|2021-12-16 15:07:40|474.95|473.15|474.95|473.15|474.95|473.15|474.95|473.15|0
1639667270000|2021-12-16 15:07:50|474.28|472.48|474.95|473.15|474.95|473.15|474.05|472.25|0
1639667280000|2021-12-16 15:08:00|474.28|472.48|475.85|474.05|475.85|474.05|474.28|472.48|0
1639667290000|2021-12-16 15:08:10|476.3|474.5|475.85|474.05|476.3|474.5|475.4|473.6|0
1639667300000|2021-12-16 15:08:20|476.08|474.28|476.53|474.73|476.53|474.73|476.08|474.28|0
1639667310000|2021-12-16 15:08:30|476.3|474.5|476.08|474.28|476.3|474.5|476.08|474.28|0
1639667320000|2021-12-16 15:08:40|476.41|474.61|476.98|475.18|476.98|475.18|476.41|474.61|0
1639667330000|2021-12-16 15:08:50|477.2|475.4|476.98|475.18|477.43|475.63|476.98|475.18|0
1639667340000|2021-12-16 15:09:00|476.3|474.5|475.18|473.38|476.3|474.5|475.18|473.38|0
1639667350000|2021-12-16 15:09:10|474.28|472.48|475.4|473.6|475.4|473.6|474.28|472.48|0
1639667360000|2021-12-16 15:09:20|475.63|473.83|475.18|473.38|475.85|474.05|475.18|473.38|0
1639667370000|2021-12-16 15:09:30|474.73|472.93|474.95|473.15|474.95|473.15|474.27|472.47|0
1639667380000|2021-12-16 15:09:40|474.27|472.47|473.82|472.02|474.27|472.47|473.82|472.02|0
1639667390000|2021-12-16 15:09:50|473.37|471.57|472.92|471.12|473.37|471.57|472.92|471.12|0
1639667400000|2021-12-16 15:10:00|472.47|470.67|474.27|472.47|474.27|472.47|472.47|470.67|0
1639667410000|2021-12-16 15:10:10|474.72|472.92|474.72|472.92|475.63|473.83|474.72|472.92|0
1639667420000|2021-12-16 15:10:20|474.5|472.7|475.63|473.83|475.63|473.83|474.5|472.7|0
1639667430000|2021-12-16 15:10:30|475.17|473.37|476.3|474.5|476.3|474.5|474.72|472.92|0
1639667440000|2021-12-16 15:10:40|476.08|474.28|476.75|474.95|477.2|475.4|475.85|474.05|0
1639667450000|2021-12-16 15:10:50|476.53|474.73|476.98|475.18|476.98|475.18|476.3|474.5|0
1639667460000|2021-12-16 15:11:00|476.53|474.73|475.4|473.6|476.53|474.73|475.4|473.6|0
1639667470000|2021-12-16 15:11:10|476.18|474.38|477.65|475.85|477.65|475.85|476.18|474.38|0
1639667480000|2021-12-16 15:11:20|476.98|475.18|477.88|476.08|477.88|476.08|476.98|475.18|0
1639667490000|2021-12-16 15:11:30|478.1|476.3|478.78|476.98|478.78|476.98|478.1|476.3|0
1639667500000|2021-12-16 15:11:40|478.1|476.3|479.23|477.43|479.23|477.43|478.1|476.3|0
1639667510000|2021-12-16 15:11:50|479.01|477.21|477.88|476.08|479.01|477.21|477.88|476.08|0
1639667520000|2021-12-16 15:12:00|477.99|476.19|477.43|475.63|477.99|476.19|477.43|475.63|0
1639667530000|2021-12-16 15:12:10|476.53|474.73|477.88|476.08|477.88|476.08|476.53|474.73|0
1639667540000|2021-12-16 15:12:20|478.33|476.53|477.43|475.63|478.33|476.53|477.43|475.63|0
1639667550000|2021-12-16 15:12:30|477.88|476.08|478.1|476.3|478.33|476.53|477.65|475.85|0
1639667560000|2021-12-16 15:12:40|478.33|476.53|478.1|476.3|479.01|477.21|478.1|476.3|0
1639667570000|2021-12-16 15:12:50|478.33|476.53|479.01|477.21|479.46|477.66|478.21|476.41|0
1639667580000|2021-12-16 15:13:00|478.55|476.75|479.46|477.66|479.46|477.66|478.55|476.75|0
1639667590000|2021-12-16 15:13:10|479.23|477.43|478.1|476.3|479.23|477.43|478.1|476.3|0
1639667600000|2021-12-16 15:13:20|477.88|476.08|478.55|476.75|478.55|476.75|477.88|476.08|0
1639667610000|2021-12-16 15:13:30|478.33|476.53|478.1|476.3|478.33|476.53|477.65|475.85|0
1639667620000|2021-12-16 15:13:40|477.65|475.85|478.55|476.75|478.78|476.98|477.65|475.85|0
1639667630000|2021-12-16 15:13:50|479.01|477.21|478.33|476.53|479.01|477.21|478.1|476.3|0
1639667640000|2021-12-16 15:14:00|478.1|476.3|478.33|476.53|478.55|476.75|478.1|476.3|0
1639667650000|2021-12-16 15:14:10|478.44|476.64|479.23|477.43|479.46|477.66|478.44|476.64|0
1639667660000|2021-12-16 15:14:20|478.78|476.98|478.33|476.53|478.78|476.98|478.33|476.53|0
1639667670000|2021-12-16 15:14:30|479.01|477.21|477.65|475.85|479.01|477.21|477.65|475.85|0
1639667680000|2021-12-16 15:14:40|477.2|475.4|477.43|475.63|477.65|475.85|477.2|475.4|0
1639667690000|2021-12-16 15:14:50|477.65|475.85|478.1|476.3|478.1|476.3|477.2|475.4|0
1639667700000|2021-12-16 15:15:00|478.55|476.75|479.46|477.66|479.46|477.66|478.1|476.3|0
1639667710000|2021-12-16 15:15:10|479.68|477.88|481.26|479.46|481.26|479.46|479.68|477.88|0
1639667720000|2021-12-16 15:15:20|481.72|479.92|480.81|479.01|481.72|479.92|480.81|479.01|0
1639667730000|2021-12-16 15:15:30|480.36|478.56|479.68|477.88|480.36|478.56|479.46|477.66|0
1639667740000|2021-12-16 15:15:40|479.23|477.43|479.46|477.66|479.46|477.66|479|477.2|0
1639667750000|2021-12-16 15:15:50|479.68|477.88|479.23|477.43|479.68|477.88|478.55|476.75|0
1639667760000|2021-12-16 15:16:00|478.55|476.75|478.1|476.3|478.55|476.75|478.1|476.3|0
1639667770000|2021-12-16 15:16:10|477.88|476.08|478.1|476.3|478.1|476.3|477.2|475.4|0
1639667780000|2021-12-16 15:16:20|478.44|476.64|478.33|476.53|478.44|476.64|478.33|476.53|0
1639667790000|2021-12-16 15:16:30|477.88|476.08|477.65|475.85|477.88|476.08|477.65|475.85|0
1639667800000|2021-12-16 15:16:40|478.1|476.3|476.52|474.72|478.1|476.3|476.52|474.72|0
1639667810000|2021-12-16 15:16:50|476.97|475.17|476.3|474.5|476.97|475.17|476.3|474.5|0
1639667820000|2021-12-16 15:17:00|476.63|474.83|477.65|475.85|477.65|475.85|476.63|474.83|0
1639667830000|2021-12-16 15:17:10|478.1|476.3|478.55|476.75|478.55|476.75|478.1|476.3|0
1639667840000|2021-12-16 15:17:20|477.88|476.08|477.88|476.08|477.88|476.08|477.65|475.85|0
1639667850000|2021-12-16 15:17:30|478.33|476.53|477.65|475.85|478.33|476.53|477.65|475.85|0
1639667860000|2021-12-16 15:17:40|477.2|475.4|476.52|474.72|477.42|475.62|476.52|474.72|0
1639667870000|2021-12-16 15:17:50|476.07|474.27|475.4|473.6|476.07|474.27|475.4|473.6|0
1639667880000|2021-12-16 15:18:00|475.17|473.37|476.07|474.27|476.07|474.27|474.94|473.14|0
1639667890000|2021-12-16 15:18:10|476.52|474.72|477.42|475.62|477.42|475.62|476.52|474.72|0
1639667900000|2021-12-16 15:18:20|477.87|476.07|477.65|475.85|478.1|476.3|477.65|475.85|0
1639667910000|2021-12-16 15:18:30|477.87|476.07|478.33|476.53|478.33|476.53|477.87|476.07|0
1639667920000|2021-12-16 15:18:40|478.1|476.3|478.55|476.75|478.55|476.75|478.1|476.3|0
1639667930000|2021-12-16 15:18:50|479.23|477.43|480.36|478.56|480.36|478.56|479.23|477.43|0
1639667940000|2021-12-16 15:19:00|479.68|477.88|479.23|477.43|479.68|477.88|479|477.2|0
1639667950000|2021-12-16 15:19:10|479|477.2|480.36|478.56|480.36|478.56|478.78|476.98|0
1639667960000|2021-12-16 15:19:20|480.58|478.78|481.26|479.46|481.26|479.46|480.58|478.78|0
1639667970000|2021-12-16 15:19:30|481.49|479.69|482.16|480.36|482.16|480.36|481.49|479.69|0
1639667980000|2021-12-16 15:19:40|482.84|481.04|482.39|480.59|483.07|481.27|482.39|480.59|0
1639667990000|2021-12-16 15:19:50|482.62|480.82|481.71|479.91|482.62|480.82|481.71|479.91|0
1639668000000|2021-12-16 15:20:00|481.49|479.69|481.03|479.23|481.49|479.69|480.81|479.01|0
1639668010000|2021-12-16 15:20:10|481.26|479.46|482.62|480.82|482.62|480.82|481.26|479.46|0
1639668020000|2021-12-16 15:20:20|483.07|481.27|483.75|481.95|483.75|481.95|483.07|481.27|0
1639668030000|2021-12-16 15:20:30|483.97|482.17|483.97|482.17|483.97|482.17|483.75|481.95|0
1639668040000|2021-12-16 15:20:40|483.29|481.49|483.07|481.27|483.29|481.49|483.07|481.27|0
1639668050000|2021-12-16 15:20:50|482.95|481.15|483.07|481.27|483.18|481.38|482.95|481.15|0
1639668060000|2021-12-16 15:21:00|482.62|480.82|483.07|481.27|483.07|481.27|482.62|480.82|0
1639668070000|2021-12-16 15:21:10|482.62|480.82|482.16|480.36|482.62|480.82|482.16|480.36|0
1639668080000|2021-12-16 15:21:20|481.94|480.14|482.16|480.36|482.39|480.59|481.94|480.14|0
1639668090000|2021-12-16 15:21:30|481.94|480.14|481.49|479.69|482.16|480.36|481.49|479.69|0
1639668100000|2021-12-16 15:21:40|481.71|479.91|481.71|479.91|481.94|480.14|481.71|479.91|0
1639668110000|2021-12-16 15:21:50|481.49|479.69|480.58|478.78|481.49|479.69|480.58|478.78|0
1639668120000|2021-12-16 15:22:00|481.03|479.23|482.05|480.25|482.16|480.36|481.03|479.23|0
1639668130000|2021-12-16 15:22:10|481.94|480.14|481.94|480.14|482.16|480.36|481.94|480.14|0
1639668140000|2021-12-16 15:22:20|482.62|480.82|482.84|481.04|482.84|481.04|482.62|480.82|0
1639668150000|2021-12-16 15:22:30|483.29|481.49|483.07|481.27|483.29|481.49|482.84|481.04|0
1639668160000|2021-12-16 15:22:40|482.72|480.92|482.61|480.81|482.72|480.92|482.16|480.36|0
1639668170000|2021-12-16 15:22:50|482.84|481.04|482.84|481.04|483.07|481.27|482.84|481.04|0
1639668180000|2021-12-16 15:23:00|483.07|481.27|483.18|481.38|483.29|481.49|483.07|481.27|0
1639668190000|2021-12-16 15:23:10|483.97|482.17|482.61|480.81|483.97|482.17|482.61|480.81|0
1639668200000|2021-12-16 15:23:20|482.84|481.04|483.75|481.95|483.75|481.95|482.61|480.81|0
1639668210000|2021-12-16 15:23:30|483.07|481.27|484.08|482.28|484.08|482.28|483.07|481.27|0
1639668220000|2021-12-16 15:23:40|483.52|481.72|483.97|482.17|483.97|482.17|483.52|481.72|0
1639668230000|2021-12-16 15:23:50|484.08|482.28|484.2|482.4|484.2|482.4|484.08|482.28|0
1639668240000|2021-12-16 15:24:00|483.75|481.95|483.52|481.72|483.75|481.95|483.52|481.72|0
1639668250000|2021-12-16 15:24:10|484.42|482.62|484.2|482.4|484.42|482.62|484.2|482.4|0
1639668260000|2021-12-16 15:24:20|483.97|482.17|483.74|481.94|483.97|482.17|483.52|481.72|0
1639668270000|2021-12-16 15:24:30|483.52|481.72|483.85|482.05|483.97|482.17|483.52|481.72|0
1639668280000|2021-12-16 15:24:40|483.97|482.17|484.42|482.62|484.65|482.85|483.97|482.17|0
1639668290000|2021-12-16 15:24:50|484.65|482.85|484.2|482.4|484.65|482.85|483.97|482.17|0
1639668300000|2021-12-16 15:25:00|484.88|483.08|484.88|483.08|484.88|483.08|484.88|483.08|0
1639668310000|2021-12-16 15:25:10|484.2|482.4|485.33|483.53|485.33|483.53|484.2|482.4|0
1639668320000|2021-12-16 15:25:20|484.88|483.08|485.56|483.76|485.56|483.76|484.88|483.08|0
1639668330000|2021-12-16 15:25:30|486.01|484.21|486.01|484.21|486.01|484.21|485.56|483.76|0
1639668340000|2021-12-16 15:25:40|486.23|484.43|486.69|484.89|486.69|484.89|486.23|484.43|0
1639668350000|2021-12-16 15:25:50|487.14|485.34|487.14|485.34|487.14|485.34|487.14|485.34|0
1639668360000|2021-12-16 15:26:00|486.91|485.11|487.82|486.02|487.82|486.02|486.91|485.11|0
1639668370000|2021-12-16 15:26:10|487.14|485.34|486.91|485.11|487.14|485.34|486.91|485.11|0
1639668380000|2021-12-16 15:26:20|486.69|484.89|486.46|484.66|486.69|484.89|486.46|484.66|0
1639668390000|2021-12-16 15:26:30|486.23|484.43|486.01|484.21|486.46|484.66|486.01|484.21|0
1639668400000|2021-12-16 15:26:40|486.23|484.43|486.69|484.89|486.69|484.89|486.23|484.43|0
1639668410000|2021-12-16 15:26:50|486.46|484.66|486.69|484.89|486.91|485.11|486.46|484.66|0
1639668420000|2021-12-16 15:27:00|486.8|485|487.37|485.57|487.48|485.68|486.8|485|0
1639668430000|2021-12-16 15:27:10|486.91|485.11|488.05|486.25|488.05|486.25|486.91|485.11|0
1639668440000|2021-12-16 15:27:20|487.59|485.79|488.27|486.47|488.27|486.47|487.59|485.79|0
1639668450000|2021-12-16 15:27:30|488.5|486.7|487.59|485.79|488.5|486.7|487.59|485.79|0
1639668460000|2021-12-16 15:27:40|487.37|485.57|488.05|486.25|488.05|486.25|487.37|485.57|0
1639668470000|2021-12-16 15:27:50|488.5|486.7|488.73|486.93|488.73|486.93|488.5|486.7|0
1639668480000|2021-12-16 15:28:00|488.95|487.15|488.73|486.93|489.18|487.38|488.73|486.93|0
1639668490000|2021-12-16 15:28:10|488.5|486.7|489.18|487.38|489.18|487.38|488.5|486.7|0
1639668500000|2021-12-16 15:28:20|489.64|487.84|489.64|487.84|489.86|488.06|489.41|487.61|0
1639668510000|2021-12-16 15:28:30|489.41|487.61|489.64|487.84|489.64|487.84|489.41|487.61|0
1639668520000|2021-12-16 15:28:40|489.86|488.06|489.63|487.83|489.86|488.06|489.41|487.61|0
1639668530000|2021-12-16 15:28:50|489.86|488.06|490.32|488.52|490.32|488.52|489.86|488.06|0
1639668540000|2021-12-16 15:29:00|490.77|488.97|490.32|488.52|490.77|488.97|490.32|488.52|0
1639668550000|2021-12-16 15:29:10|489.86|488.06|490.54|488.74|490.54|488.74|489.86|488.06|0
1639668560000|2021-12-16 15:29:20|490.77|488.97|490.32|488.52|491|489.2|490.32|488.52|0
1639668570000|2021-12-16 15:29:30|490.54|488.74|490.32|488.52|490.54|488.74|490.32|488.52|0
1639668580000|2021-12-16 15:29:40|490.09|488.29|490.09|488.29|490.54|488.74|489.86|488.06|0
1639668590000|2021-12-16 15:29:50|489.97|488.17|489.41|487.61|489.97|488.17|489.41|487.61|0
1639668600000|2021-12-16 15:30:00|489.63|487.83|490.32|488.52|490.32|488.52|489.63|487.83|0
1639668610000|2021-12-16 15:30:10|490.77|488.97|492.36|490.56|492.36|490.56|490.77|488.97|0
1639668620000|2021-12-16 15:30:20|491.91|490.11|492.36|490.56|492.36|490.56|491.91|490.11|0
1639668630000|2021-12-16 15:30:30|492.13|490.33|491.45|489.65|492.13|490.33|491.45|489.65|0
1639668640000|2021-12-16 15:30:40|491.91|490.11|493.04|491.24|493.04|491.24|491.91|490.11|0
1639668650000|2021-12-16 15:30:50|493.5|491.7|493.5|491.7|493.5|491.7|493.5|491.7|0
1639668660000|2021-12-16 15:31:00|493.04|491.24|491.68|489.88|493.04|491.24|491.68|489.88|0
1639668670000|2021-12-16 15:31:10|491.22|489.42|491.22|489.42|491.22|489.42|491.22|489.42|0
1639668680000|2021-12-16 15:31:20|491|489.2|490.77|488.97|491|489.2|490.77|488.97|0
1639668690000|2021-12-16 15:31:30|491.22|489.42|490.54|488.74|491.22|489.42|490.09|488.29|0
1639668700000|2021-12-16 15:31:40|490.77|488.97|491.45|489.65|491.45|489.65|490.77|488.97|0
1639668710000|2021-12-16 15:31:50|490.77|488.97|489.86|488.06|490.77|488.97|489.86|488.06|0
1639668720000|2021-12-16 15:32:00|490.31|488.51|489.41|487.61|490.54|488.74|489.41|487.61|0
1639668730000|2021-12-16 15:32:10|488.73|486.93|488.27|486.47|488.95|487.15|488.27|486.47|0
1639668740000|2021-12-16 15:32:20|488.04|486.24|488.04|486.24|488.95|487.15|488.04|486.24|0
1639668750000|2021-12-16 15:32:30|488.27|486.47|488.95|487.15|488.95|487.15|488.04|486.24|0
1639668760000|2021-12-16 15:32:40|489.86|488.06|490.54|488.74|490.54|488.74|489.86|488.06|0
1639668770000|2021-12-16 15:32:50|490.77|488.97|490.31|488.51|490.77|488.97|490.31|488.51|0
1639668780000|2021-12-16 15:33:00|490.09|488.29|490.54|488.74|490.77|488.97|490.09|488.29|0
1639668790000|2021-12-16 15:33:10|490.65|488.85|489.63|487.83|490.65|488.85|489.63|487.83|0
1639668800000|2021-12-16 15:33:20|489.86|488.06|488.5|486.7|489.86|488.06|488.5|486.7|0
1639668810000|2021-12-16 15:33:30|488.72|486.92|488.5|486.7|488.72|486.92|488.04|486.24|0
1639668820000|2021-12-16 15:33:40|488.95|487.15|488.95|487.15|489.18|487.38|488.95|487.15|0
1639668830000|2021-12-16 15:33:50|488.72|486.92|488.5|486.7|489.18|487.38|488.5|486.7|0
1639668840000|2021-12-16 15:34:00|488.95|487.15|489.51|487.71|489.63|487.83|488.95|487.15|0
1639668850000|2021-12-16 15:34:10|490.31|488.51|490.54|488.74|490.54|488.74|490.31|488.51|0
1639668860000|2021-12-16 15:34:20|490.09|488.29|490.31|488.51|490.54|488.74|490.09|488.29|0
1639668870000|2021-12-16 15:34:30|490.09|488.29|490.42|488.62|490.77|488.97|490.09|488.29|0
1639668880000|2021-12-16 15:34:40|490.54|488.74|490.88|489.08|490.99|489.19|490.54|488.74|0
1639668890000|2021-12-16 15:34:50|490.77|488.97|490.19|488.39|490.77|488.97|490.19|488.39|0
1639668900000|2021-12-16 15:35:00|490.09|488.29|489.63|487.83|490.31|488.51|489.63|487.83|0
1639668910000|2021-12-16 15:35:10|490.09|488.29|491.78|489.98|491.78|489.98|490.09|488.29|0
1639668920000|2021-12-16 15:35:20|491.68|489.88|491.67|489.87|492.13|490.33|491.67|489.87|0
1639668930000|2021-12-16 15:35:30|491.45|489.65|490.54|488.74|491.45|489.65|490.54|488.74|0
1639668940000|2021-12-16 15:35:40|490.31|488.51|490.54|488.74|490.77|488.97|490.31|488.51|0
1639668950000|2021-12-16 15:35:50|490.08|488.28|489.86|488.06|490.08|488.28|489.86|488.06|0
1639668960000|2021-12-16 15:36:00|489.18|487.38|488.95|487.15|489.4|487.6|488.72|486.92|0
1639668970000|2021-12-16 15:36:10|489.18|487.38|487.82|486.02|489.18|487.38|487.82|486.02|0
1639668980000|2021-12-16 15:36:20|487.59|485.79|487.82|486.02|487.82|486.02|487.59|485.79|0
1639668990000|2021-12-16 15:36:30|488.72|486.92|488.38|486.58|488.95|487.15|488.38|486.58|0
1639669000000|2021-12-16 15:36:40|488.5|486.7|487.81|486.01|488.5|486.7|487.81|486.01|0
1639669010000|2021-12-16 15:36:50|487.36|485.56|487.36|485.56|487.59|485.79|487.36|485.56|0
1639669020000|2021-12-16 15:37:00|487.81|486.01|488.5|486.7|488.5|486.7|487.81|486.01|0
1639669030000|2021-12-16 15:37:10|487.81|486.01|488.27|486.47|488.5|486.7|487.59|485.79|0
1639669040000|2021-12-16 15:37:20|488.5|486.7|488.49|486.69|488.5|486.7|488.27|486.47|0
1639669050000|2021-12-16 15:37:30|488.95|487.15|488.27|486.47|488.95|487.15|488.27|486.47|0
1639669060000|2021-12-16 15:37:40|488.95|487.15|488.72|486.92|488.95|487.15|488.49|486.69|0
1639669070000|2021-12-16 15:37:50|487.78|485.98|487.11|485.31|487.78|485.98|487.11|485.31|0
1639669080000|2021-12-16 15:38:00|488.02|486.22|487.34|485.54|488.25|486.45|487.34|485.54|0
1639669090000|2021-12-16 15:38:10|487.57|485.77|488.02|486.22|488.02|486.22|487.57|485.77|0
1639669100000|2021-12-16 15:38:20|487.8|486|487.57|485.77|488.02|486.22|487.57|485.77|0
1639669110000|2021-12-16 15:38:30|487.8|486|487.8|486|487.8|486|487.34|485.54|0
1639669120000|2021-12-16 15:38:40|487.57|485.77|487.57|485.77|488.02|486.22|487.57|485.77|0
1639669130000|2021-12-16 15:38:50|487.34|485.54|487.57|485.77|488.02|486.22|487.34|485.54|0
1639669140000|2021-12-16 15:39:00|487.8|486|487.57|485.77|487.8|486|487.57|485.77|0
1639669150000|2021-12-16 15:39:10|487.8|486|487.57|485.77|488.25|486.45|487.57|485.77|0
1639669160000|2021-12-16 15:39:20|486.89|485.09|488.48|486.68|488.48|486.68|486.89|485.09|0
1639669170000|2021-12-16 15:39:30|487.79|485.99|487.11|485.31|487.79|485.99|487.11|485.31|0
1639669180000|2021-12-16 15:39:40|487.57|485.77|486.89|485.09|487.57|485.77|486.89|485.09|0
1639669190000|2021-12-16 15:39:50|486.66|484.86|485.53|483.73|486.66|484.86|485.53|483.73|0
1639669200000|2021-12-16 15:40:00|485.3|483.5|485.75|483.95|485.75|483.95|484.85|483.05|0
1639669210000|2021-12-16 15:40:10|486.43|484.63|485.53|483.73|486.43|484.63|485.53|483.73|0
1639669220000|2021-12-16 15:40:20|486.43|484.63|487.34|485.54|487.34|485.54|486.43|484.63|0
1639669230000|2021-12-16 15:40:30|487.79|485.99|488.02|486.22|488.02|486.22|487.11|485.31|0
1639669240000|2021-12-16 15:40:40|487.34|485.54|486.66|484.86|487.34|485.54|486.66|484.86|0
1639669250000|2021-12-16 15:40:50|486.43|484.63|485.53|483.73|486.43|484.63|485.53|483.73|0
1639669260000|2021-12-16 15:41:00|485.3|483.5|485.07|483.27|485.3|483.5|485.07|483.27|0
1639669270000|2021-12-16 15:41:10|484.84|483.04|483.94|482.14|484.84|483.04|483.94|482.14|0
1639669280000|2021-12-16 15:41:20|484.39|482.59|484.39|482.59|484.62|482.82|484.39|482.59|0
1639669290000|2021-12-16 15:41:30|484.62|482.82|484.39|482.59|484.62|482.82|484.39|482.59|0
1639669300000|2021-12-16 15:41:40|484.84|483.04|484.62|482.82|484.84|483.04|484.62|482.82|0
1639669310000|2021-12-16 15:41:50|484.16|482.36|484.5|482.7|484.62|482.82|484.16|482.36|0
1639669320000|2021-12-16 15:42:00|484.84|483.04|485.75|483.95|485.98|484.18|484.84|483.04|0
1639669330000|2021-12-16 15:42:10|485.98|484.18|486.66|484.86|486.66|484.86|485.98|484.18|0
1639669340000|2021-12-16 15:42:20|486.2|484.4|485.75|483.95|486.2|484.4|485.52|483.72|0
1639669350000|2021-12-16 15:42:30|485.98|484.18|485.75|483.95|485.98|484.18|485.52|483.72|0
1639669360000|2021-12-16 15:42:40|485.52|483.72|485.75|483.95|486.43|484.63|485.52|483.72|0
1639669370000|2021-12-16 15:42:50|485.98|484.18|486.43|484.63|486.66|484.86|485.98|484.18|0
1639669380000|2021-12-16 15:43:00|486.2|484.4|485.52|483.72|486.2|484.4|485.52|483.72|0
1639669390000|2021-12-16 15:43:10|485.3|483.5|485.52|483.72|485.52|483.72|485.07|483.27|0
1639669400000|2021-12-16 15:43:20|484.62|482.82|485.98|484.18|485.98|484.18|484.62|482.82|0
1639669410000|2021-12-16 15:43:30|485.75|483.95|485.98|484.18|485.98|484.18|485.41|483.61|0
1639669420000|2021-12-16 15:43:40|485.75|483.95|486.2|484.4|486.2|484.4|485.75|483.95|0
1639669430000|2021-12-16 15:43:50|485.98|484.18|485.75|483.95|485.98|484.18|485.75|483.95|0
1639669440000|2021-12-16 15:44:00|484.62|482.82|484.62|482.82|484.84|483.04|484.39|482.59|0
1639669450000|2021-12-16 15:44:10|484.84|483.04|484.62|482.82|485.07|483.27|484.62|482.82|0
1639669460000|2021-12-16 15:44:20|484.84|483.04|484.39|482.59|484.84|483.04|484.39|482.59|0
1639669470000|2021-12-16 15:44:30|484.16|482.36|484.16|482.36|484.62|482.82|484.16|482.36|0
1639669480000|2021-12-16 15:44:40|484.84|483.04|483.94|482.14|484.84|483.04|483.94|482.14|0
1639669490000|2021-12-16 15:44:50|484.39|482.59|483.71|481.91|484.39|482.59|483.71|481.91|0
1639669500000|2021-12-16 15:45:00|483.94|482.14|484.39|482.59|484.39|482.59|483.94|482.14|0
1639669510000|2021-12-16 15:45:10|484.84|483.04|484.62|482.82|485.07|483.27|484.39|482.59|0
1639669520000|2021-12-16 15:45:20|484.39|482.59|484.62|482.82|485.07|483.27|484.39|482.59|0
1639669530000|2021-12-16 15:45:30|485.52|483.72|485.52|483.72|485.75|483.95|485.4|483.6|0
1639669540000|2021-12-16 15:45:40|485.3|483.5|485.75|483.95|485.75|483.95|485.3|483.5|0
1639669550000|2021-12-16 15:45:50|485.3|483.5|485.52|483.72|485.52|483.72|485.18|483.38|0
1639669560000|2021-12-16 15:46:00|486.2|484.4|485.75|483.95|486.2|484.4|485.52|483.72|0
1639669570000|2021-12-16 15:46:10|486.2|484.4|485.3|483.5|486.2|484.4|485.3|483.5|0
1639669580000|2021-12-16 15:46:20|485.52|483.72|485.98|484.18|485.98|484.18|485.52|483.72|0
1639669590000|2021-12-16 15:46:30|486.2|484.4|485.98|484.18|486.66|484.86|485.98|484.18|0
1639669600000|2021-12-16 15:46:40|485.52|483.72|485.52|483.72|485.63|483.83|485.29|483.49|0
1639669610000|2021-12-16 15:46:50|485.75|483.95|485.29|483.49|485.98|484.18|485.29|483.49|0
1639669620000|2021-12-16 15:47:00|485.07|483.27|484.84|483.04|485.07|483.27|484.61|482.81|0
1639669630000|2021-12-16 15:47:10|484.95|483.15|485.07|483.27|485.52|483.72|484.95|483.15|0
1639669640000|2021-12-16 15:47:20|484.84|483.04|484.84|483.04|484.84|483.04|484.84|483.04|0
1639669650000|2021-12-16 15:47:30|485.07|483.27|485.29|483.49|485.29|483.49|484.84|483.04|0
1639669660000|2021-12-16 15:47:40|485.52|483.72|485.97|484.17|485.97|484.17|485.52|483.72|0
1639669670000|2021-12-16 15:47:50|485.29|483.49|485.52|483.72|485.52|483.72|484.84|483.04|0
1639669680000|2021-12-16 15:48:00|485.75|483.95|485.75|483.95|486.2|484.4|485.75|483.95|0
1639669690000|2021-12-16 15:48:10|485.07|483.27|485.75|483.95|485.75|483.95|485.07|483.27|0
1639669700000|2021-12-16 15:48:20|485.52|483.72|487.11|485.31|487.11|485.31|485.52|483.72|0
1639669710000|2021-12-16 15:48:30|487.34|485.54|487.11|485.31|487.56|485.76|486.88|485.08|0
1639669720000|2021-12-16 15:48:40|486.88|485.08|486.88|485.08|487.11|485.31|486.88|485.08|0
1639669730000|2021-12-16 15:48:50|487.11|485.31|487.79|485.99|487.79|485.99|487.11|485.31|0
1639669740000|2021-12-16 15:49:00|488.47|486.67|489.15|487.35|489.15|487.35|487.79|485.99|0
1639669750000|2021-12-16 15:49:10|489.61|487.81|489.83|488.03|489.83|488.03|489.61|487.81|0
1639669760000|2021-12-16 15:49:20|490.29|488.49|490.74|488.94|490.97|489.17|489.83|488.03|0
1639669770000|2021-12-16 15:49:30|490.29|488.49|490.06|488.26|490.51|488.71|490.06|488.26|0
1639669780000|2021-12-16 15:49:40|489.83|488.03|489.61|487.81|490.51|488.71|489.61|487.81|0
1639669790000|2021-12-16 15:49:50|489.83|488.03|489.38|487.58|489.83|488.03|489.15|487.35|0
1639669800000|2021-12-16 15:50:00|489.15|487.35|489.61|487.81|489.61|487.81|489.15|487.35|0
1639669810000|2021-12-16 15:50:10|489.83|488.03|489.83|488.03|489.83|488.03|489.38|487.58|0
1639669820000|2021-12-16 15:50:20|489.61|487.81|489.83|488.03|490.06|488.26|489.61|487.81|0
1639669830000|2021-12-16 15:50:30|490.29|488.49|489.61|487.81|490.29|488.49|489.61|487.81|0
1639669840000|2021-12-16 15:50:40|489.83|488.03|489.71|487.91|489.83|488.03|489.38|487.58|0
1639669850000|2021-12-16 15:50:50|489.6|487.8|489.15|487.35|489.6|487.8|489.15|487.35|0
1639669860000|2021-12-16 15:51:00|488.92|487.12|489.38|487.58|489.6|487.8|488.92|487.12|0
1639669870000|2021-12-16 15:51:10|488.92|487.12|488.92|487.12|488.92|487.12|488.7|486.9|0
1639669880000|2021-12-16 15:51:20|489.38|487.58|488.92|487.12|489.6|487.8|488.92|487.12|0
1639669890000|2021-12-16 15:51:30|488.7|486.9|488.24|486.44|488.7|486.9|488.24|486.44|0
1639669900000|2021-12-16 15:51:40|488.47|486.67|488.58|486.78|488.7|486.9|488.47|486.67|0
1639669910000|2021-12-16 15:51:50|488.24|486.44|488.92|487.12|488.92|487.12|488.24|486.44|0
1639669920000|2021-12-16 15:52:00|489.03|487.23|489.6|487.8|489.6|487.8|489.03|487.23|0
1639669930000|2021-12-16 15:52:10|488.92|487.12|488.92|487.12|488.92|487.12|488.7|486.9|0
1639669940000|2021-12-16 15:52:20|488.7|486.9|488.7|486.9|489.38|487.58|488.7|486.9|0
1639669950000|2021-12-16 15:52:30|489.15|487.35|489.15|487.35|489.15|487.35|488.92|487.12|0
1639669960000|2021-12-16 15:52:40|488.92|487.12|489.26|487.46|489.26|487.46|488.92|487.12|0
1639669970000|2021-12-16 15:52:50|489.83|488.03|490.97|489.17|490.97|489.17|489.6|487.8|0
1639669980000|2021-12-16 15:53:00|490.29|488.49|489.6|487.8|490.29|488.49|489.6|487.8|0
1639669990000|2021-12-16 15:53:10|490.06|488.26|489.83|488.03|490.06|488.26|489.6|487.8|0
1639670000000|2021-12-16 15:53:20|490.06|488.26|489.83|488.03|490.06|488.26|489.83|488.03|0
1639670010000|2021-12-16 15:53:30|490.06|488.26|489.83|488.03|490.06|488.26|489.6|487.8|0
1639670020000|2021-12-16 15:53:40|489.6|487.8|490.06|488.26|490.06|488.26|489.38|487.58|0
1639670030000|2021-12-16 15:53:50|489.6|487.8|489.15|487.35|489.6|487.8|488.92|487.12|0
1639670040000|2021-12-16 15:54:00|488.92|487.12|489.38|487.58|489.38|487.58|488.92|487.12|0
1639670050000|2021-12-16 15:54:10|489.15|487.35|488.69|486.89|489.15|487.35|488.69|486.89|0
1639670060000|2021-12-16 15:54:20|488.47|486.67|488.69|486.89|488.69|486.89|488.47|486.67|0
1639670070000|2021-12-16 15:54:30|488.47|486.67|487.79|485.99|488.47|486.67|487.56|485.76|0
1639670080000|2021-12-16 15:54:40|487.33|485.53|486.97|485.17|487.33|485.53|486.88|485.08|0
1639670090000|2021-12-16 15:54:50|486.74|484.94|486.97|485.17|487.19|485.39|486.74|484.94|0
1639670100000|2021-12-16 15:55:00|487.42|485.62|487.19|485.39|487.87|486.07|487.19|485.39|0
1639670110000|2021-12-16 15:55:10|486.51|484.71|486.51|484.71|486.51|484.71|485.72|483.92|0
1639670120000|2021-12-16 15:55:20|486.74|484.94|487.19|485.39|487.42|485.62|486.74|484.94|0
1639670130000|2021-12-16 15:55:30|487.42|485.62|487.65|485.85|488.1|486.3|487.42|485.62|0
1639670140000|2021-12-16 15:55:40|487.87|486.07|487.87|486.07|488.1|486.3|487.87|486.07|0
1639670150000|2021-12-16 15:55:50|488.1|486.3|487.87|486.07|488.33|486.53|487.87|486.07|0
1639670160000|2021-12-16 15:56:00|487.65|485.85|487.42|485.62|487.65|485.85|487.42|485.62|0
1639670170000|2021-12-16 15:56:10|487.65|485.85|488.78|486.98|488.78|486.98|487.65|485.85|0
1639670180000|2021-12-16 15:56:20|488.33|486.53|489.01|487.21|489.01|487.21|488.33|486.53|0
1639670190000|2021-12-16 15:56:30|489.23|487.43|488.55|486.75|489.23|487.43|488.55|486.75|0
1639670200000|2021-12-16 15:56:40|488.78|486.98|489.01|487.21|489.01|487.21|488.78|486.98|0
1639670210000|2021-12-16 15:56:50|488.78|486.98|488.29|486.49|488.78|486.98|488.29|486.49|0
1639670220000|2021-12-16 15:57:00|487.84|486.04|486.7|484.9|487.84|486.04|486.7|484.9|0
1639670230000|2021-12-16 15:57:10|486.93|485.13|487.16|485.36|487.61|485.81|486.93|485.13|0
1639670240000|2021-12-16 15:57:20|487.04|485.24|486.93|485.13|487.04|485.24|486.47|484.67|0
1639670250000|2021-12-16 15:57:30|486.7|484.9|487.15|485.35|487.15|485.35|486.25|484.45|0
1639670260000|2021-12-16 15:57:40|486.93|485.13|486.93|485.13|486.93|485.13|486.93|485.13|0
1639670270000|2021-12-16 15:57:50|486.7|484.9|486.47|484.67|486.7|484.9|486.02|484.22|0
1639670280000|2021-12-16 15:58:00|486.81|485.01|486.47|484.67|486.81|485.01|486.47|484.67|0
1639670290000|2021-12-16 15:58:10|486.02|484.22|486.25|484.45|486.25|484.45|485.57|483.77|0
1639670300000|2021-12-16 15:58:20|485.79|483.99|486.25|484.45|486.25|484.45|485.57|483.77|0
1639670310000|2021-12-16 15:58:30|485.79|483.99|484.99|483.19|485.79|483.99|484.88|483.08|0
1639670320000|2021-12-16 15:58:40|485.11|483.31|485.57|483.77|485.57|483.77|484.88|483.08|0
1639670330000|2021-12-16 15:58:50|484.88|483.08|483.75|481.95|484.88|483.08|483.75|481.95|0
1639670340000|2021-12-16 15:59:00|483.98|482.18|485.34|483.54|485.79|483.99|483.98|482.18|0
1639670350000|2021-12-16 15:59:10|484.66|482.86|485.11|483.31|485.11|483.31|484.2|482.4|0
1639670360000|2021-12-16 15:59:20|484.88|483.08|484.88|483.08|485.11|483.31|484.88|483.08|0
1639670370000|2021-12-16 15:59:30|484.99|483.19|485.34|483.54|485.79|483.99|484.99|483.19|0
1639670380000|2021-12-16 15:59:40|486.02|484.22|486.7|484.9|486.7|484.9|486.02|484.22|0
1639670390000|2021-12-16 15:59:50|486.47|484.67|487.15|485.35|487.15|485.35|486.47|484.67|0
1639670400000|2021-12-16 16:00:00|486.93|485.13|487.15|485.35|487.38|485.58|486.47|484.67|0
1639670410000|2021-12-16 16:00:10|487.38|485.58|486.81|485.01|487.61|485.81|486.81|485.01|0
1639670420000|2021-12-16 16:00:20|486.7|484.9|486.02|484.22|486.7|484.9|486.02|484.22|0
1639670430000|2021-12-16 16:00:30|485.9|484.1|486.02|484.22|486.24|484.44|485.9|484.1|0
1639670440000|2021-12-16 16:00:40|485.79|483.99|485.56|483.76|486.24|484.44|485.56|483.76|0
1639670450000|2021-12-16 16:00:50|485.11|483.31|484.43|482.63|485.11|483.31|484.43|482.63|0
1639670460000|2021-12-16 16:01:00|484.2|482.4|484.66|482.86|484.66|482.86|483.98|482.18|0
1639670470000|2021-12-16 16:01:10|483.3|481.5|481.03|479.23|483.3|481.5|481.03|479.23|0
1639670480000|2021-12-16 16:01:20|480.8|479|482.16|480.36|482.16|480.36|480.8|479|0
1639670490000|2021-12-16 16:01:30|482.39|480.59|482.62|480.82|482.62|480.82|482.16|480.36|0
1639670500000|2021-12-16 16:01:40|482.39|480.59|481.71|479.91|482.39|480.59|481.71|479.91|0
1639670510000|2021-12-16 16:01:50|482.16|480.36|482.16|480.36|482.62|480.82|482.16|480.36|0
1639670520000|2021-12-16 16:02:00|481.71|479.91|481.26|479.46|481.71|479.91|480.58|478.78|0
1639670530000|2021-12-16 16:02:10|481.48|479.68|480.8|479|481.48|479.68|480.8|479|0
1639670540000|2021-12-16 16:02:20|480.58|478.78|481.26|479.46|481.26|479.46|480.35|478.55|0
1639670550000|2021-12-16 16:02:30|481.36|479.56|480.8|479|481.36|479.56|480.8|479|0
1639670560000|2021-12-16 16:02:40|480.58|478.78|480.12|478.32|480.58|478.78|480.12|478.32|0
1639670570000|2021-12-16 16:02:50|480.58|478.78|479.9|478.1|480.58|478.78|479.9|478.1|0
1639670580000|2021-12-16 16:03:00|479.67|477.87|479.67|477.87|480.35|478.55|479.67|477.87|0
1639670590000|2021-12-16 16:03:10|479.45|477.65|479.22|477.42|479.67|477.87|479.22|477.42|0
1639670600000|2021-12-16 16:03:20|478.54|476.74|479.9|478.1|480.12|478.32|478.54|476.74|0
1639670610000|2021-12-16 16:03:30|480.12|478.32|475.83|474.03|480.12|478.32|475.83|474.03|0
1639670620000|2021-12-16 16:03:40|474.93|473.13|475.38|473.58|475.38|473.58|474.93|473.13|0
1639670630000|2021-12-16 16:03:50|474.93|473.13|474.7|472.9|475.38|473.58|474.7|472.9|0
1639670640000|2021-12-16 16:04:00|475.15|473.35|475.83|474.03|475.83|474.03|475.15|473.35|0
1639670650000|2021-12-16 16:04:10|474.48|472.68|474.02|472.22|474.48|472.68|474.02|472.22|0
1639670660000|2021-12-16 16:04:20|474.25|472.45|474.25|472.45|474.48|472.68|474.25|472.45|0
1639670670000|2021-12-16 16:04:30|474.7|472.9|474.7|472.9|475.15|473.35|474.7|472.9|0
1639670680000|2021-12-16 16:04:40|474.93|473.13|475.15|473.35|475.38|473.58|474.93|473.13|0
1639670690000|2021-12-16 16:04:50|475.38|473.58|474.93|473.13|475.38|473.58|474.93|473.13|0
1639670700000|2021-12-16 16:05:00|475.15|473.35|475.15|473.35|475.6|473.8|475.15|473.35|0
1639670710000|2021-12-16 16:05:10|475.71|473.91|477.41|475.61|477.41|475.61|475.71|473.91|0
1639670720000|2021-12-16 16:05:20|477.64|475.84|476.73|474.93|477.64|475.84|476.73|474.93|0
1639670730000|2021-12-16 16:05:30|476.05|474.25|476.05|474.25|476.73|474.93|476.05|474.25|0
1639670740000|2021-12-16 16:05:40|475.6|473.8|475.83|474.03|475.83|474.03|475.6|473.8|0
1639670750000|2021-12-16 16:05:50|476.05|474.25|475.15|473.35|476.05|474.25|475.15|473.35|0
1639670760000|2021-12-16 16:06:00|475.38|473.58|474.7|472.9|475.6|473.8|474.7|472.9|0
1639670770000|2021-12-16 16:06:10|474.93|473.13|474.25|472.45|474.93|473.13|474.25|472.45|0
1639670780000|2021-12-16 16:06:20|473.8|472|473.57|471.77|473.8|472|473.35|471.55|0
1639670790000|2021-12-16 16:06:30|474.25|472.45|475.15|473.35|475.15|473.35|474.25|472.45|0
1639670800000|2021-12-16 16:06:40|474.81|473.01|474.7|472.9|474.93|473.13|474.7|472.9|0
1639670810000|2021-12-16 16:06:50|474.25|472.45|474.92|473.12|474.92|473.12|474.25|472.45|0
1639670820000|2021-12-16 16:07:00|474.7|472.9|474.7|472.9|475.03|473.23|474.7|472.9|0
1639670830000|2021-12-16 16:07:10|474.92|473.12|474.7|472.9|474.92|473.12|474.7|472.9|0
1639670840000|2021-12-16 16:07:20|474.92|473.12|474.92|473.12|475.6|473.8|474.92|473.12|0
1639670850000|2021-12-16 16:07:30|474.7|472.9|473.8|472|474.7|472.9|473.8|472|0
1639670860000|2021-12-16 16:07:40|473.57|471.77|473.57|471.77|473.57|471.77|473.35|471.55|0
1639670870000|2021-12-16 16:07:50|473.35|471.55|472.89|471.09|473.35|471.55|472.89|471.09|0
1639670880000|2021-12-16 16:08:00|472.22|470.42|472.89|471.09|472.89|471.09|472.22|470.42|0
1639670890000|2021-12-16 16:08:10|473.12|471.32|472.44|470.64|473.12|471.32|472.22|470.42|0
1639670900000|2021-12-16 16:08:20|472.89|471.09|473.12|471.32|473.12|471.32|472.67|470.87|0
1639670910000|2021-12-16 16:08:30|472.89|471.09|473.12|471.32|473.12|471.32|472.89|471.09|0
1639670920000|2021-12-16 16:08:40|473.57|471.77|473.35|471.55|474.02|472.22|473.35|471.55|0
1639670930000|2021-12-16 16:08:50|473.12|471.32|471.32|469.52|473.12|471.32|471.32|469.52|0
1639670940000|2021-12-16 16:09:00|471.88|470.08|472.44|470.64|472.44|470.64|471.77|469.97|0
1639670950000|2021-12-16 16:09:10|472.22|470.42|473.34|471.54|473.57|471.77|472.22|470.42|0
1639670960000|2021-12-16 16:09:20|473.8|472|474.25|472.45|474.25|472.45|473.8|472|0
1639670970000|2021-12-16 16:09:30|474.02|472.22|473.34|471.54|474.02|472.22|473.34|471.54|0
1639670980000|2021-12-16 16:09:40|473.57|471.77|474.02|472.22|474.02|472.22|473.57|471.77|0
1639670990000|2021-12-16 16:09:50|474.92|473.12|474.92|473.12|475.37|473.57|474.92|473.12|0
1639671000000|2021-12-16 16:10:00|474.7|472.9|474.7|472.9|474.7|472.9|474.25|472.45|0
1639671010000|2021-12-16 16:10:10|474.47|472.67|475.37|473.57|475.6|473.8|474.47|472.67|0
1639671020000|2021-12-16 16:10:20|475.6|473.8|475.37|473.57|476.05|474.25|475.37|473.57|0
1639671030000|2021-12-16 16:10:30|474.92|473.12|474.92|473.12|474.92|473.12|474.58|472.78|0
1639671040000|2021-12-16 16:10:40|475.15|473.35|475.37|473.57|475.37|473.57|474.92|473.12|0
1639671050000|2021-12-16 16:10:50|475.6|473.8|474.92|473.12|475.6|473.8|474.92|473.12|0
1639671060000|2021-12-16 16:11:00|474.7|472.9|475.48|473.68|475.6|473.8|474.47|472.67|0
1639671070000|2021-12-16 16:11:10|475.6|473.8|474.47|472.67|475.6|473.8|474.47|472.67|0
1639671080000|2021-12-16 16:11:20|474.58|472.78|475.15|473.35|475.15|473.35|474.58|472.78|0
1639671090000|2021-12-16 16:11:30|475.37|473.57|476.28|474.48|476.28|474.48|475.37|473.57|0
1639671100000|2021-12-16 16:11:40|476.05|474.25|475.6|473.8|476.05|474.25|475.6|473.8|0
1639671110000|2021-12-16 16:11:50|475.48|473.68|474.7|472.9|475.48|473.68|474.7|472.9|0
1639671120000|2021-12-16 16:12:00|474.92|473.12|475.37|473.57|475.37|473.57|474.92|473.12|0
1639671130000|2021-12-16 16:12:10|474.47|472.67|474.24|472.44|474.47|472.67|474.24|472.44|0
1639671140000|2021-12-16 16:12:20|474.47|472.67|474.24|472.44|474.47|472.67|474.24|472.44|0
1639671150000|2021-12-16 16:12:30|474.47|472.67|474.47|472.67|474.7|472.9|474.47|472.67|0
1639671160000|2021-12-16 16:12:40|474.7|472.9|473.57|471.77|474.7|472.9|473.57|471.77|0
1639671170000|2021-12-16 16:12:50|473.34|471.54|473.34|471.54|473.34|471.54|472.89|471.09|0
1639671180000|2021-12-16 16:13:00|473.12|471.32|472.67|470.87|473.34|471.54|472.67|470.87|0
1639671190000|2021-12-16 16:13:10|472.89|471.09|472.89|471.09|473.34|471.54|472.89|471.09|0
1639671200000|2021-12-16 16:13:20|473.12|471.32|472.67|470.87|473.12|471.32|472.67|470.87|0
1639671210000|2021-12-16 16:13:30|472.44|470.64|472.44|470.64|472.44|470.64|472.44|470.64|0
1639671220000|2021-12-16 16:13:40|472.67|470.87|472.44|470.64|472.67|470.87|472.44|470.64|0
1639671230000|2021-12-16 16:13:50|471.76|469.96|470.86|469.06|471.76|469.96|470.86|469.06|0
1639671240000|2021-12-16 16:14:00|470.64|468.84|471.54|469.74|471.54|469.74|470.64|468.84|0
1639671250000|2021-12-16 16:14:10|470.64|468.84|470.64|468.84|470.86|469.06|470.64|468.84|0
1639671260000|2021-12-16 16:14:20|471.09|469.29|470.86|469.06|471.09|469.29|470.86|469.06|0
1639671270000|2021-12-16 16:14:30|470.41|468.61|470.41|468.61|470.41|468.61|470.19|468.39|0
1639671280000|2021-12-16 16:14:40|470.52|468.72|470.64|468.84|470.64|468.84|470.41|468.61|0
1639671290000|2021-12-16 16:14:50|470.97|469.17|471.87|470.07|471.87|470.07|470.86|469.06|0
1639671300000|2021-12-16 16:15:00|472.44|470.64|472.66|470.86|472.66|470.86|472.44|470.64|0
1639671310000|2021-12-16 16:15:10|472.44|470.64|473.57|471.77|473.57|471.77|472.44|470.64|0
1639671320000|2021-12-16 16:15:20|473.34|471.54|474.02|472.22|474.24|472.44|473.34|471.54|0
1639671330000|2021-12-16 16:15:30|475.15|473.35|474.92|473.12|475.37|473.57|474.92|473.12|0
1639671340000|2021-12-16 16:15:40|475.15|473.35|474.92|473.12|475.37|473.57|474.92|473.12|0
1639671350000|2021-12-16 16:15:50|474.69|472.89|474.92|473.12|474.92|473.12|474.69|472.89|0
1639671360000|2021-12-16 16:16:00|474.47|472.67|475.14|473.34|475.14|473.34|474.47|472.67|0
1639671370000|2021-12-16 16:16:10|475.37|473.57|475.82|474.02|475.82|474.02|475.37|473.57|0
1639671380000|2021-12-16 16:16:20|475.6|473.8|475.82|474.02|476.05|474.25|475.6|473.8|0
1639671390000|2021-12-16 16:16:30|475.37|473.57|476.05|474.25|476.5|474.7|475.37|473.57|0
1639671400000|2021-12-16 16:16:40|476.72|474.92|477.4|475.6|477.4|475.6|476.72|474.92|0
1639671410000|2021-12-16 16:16:50|477.18|475.38|477.63|475.83|477.63|475.83|477.18|475.38|0
1639671420000|2021-12-16 16:17:00|477.4|475.6|477.85|476.05|477.85|476.05|477.28|475.48|0
1639671430000|2021-12-16 16:17:10|478.08|476.28|478.08|476.28|478.08|476.28|478.08|476.28|0
1639671440000|2021-12-16 16:17:20|477.85|476.05|478.31|476.51|478.31|476.51|477.85|476.05|0
1639671450000|2021-12-16 16:17:30|478.53|476.73|477.85|476.05|478.53|476.73|477.85|476.05|0
1639671460000|2021-12-16 16:17:40|477.63|475.83|477.4|475.6|477.63|475.83|477.4|475.6|0
1639671470000|2021-12-16 16:17:50|477.63|475.83|476.95|475.15|477.85|476.05|476.95|475.15|0
1639671480000|2021-12-16 16:18:00|476.5|474.7|476.27|474.47|476.5|474.7|476.27|474.47|0
1639671490000|2021-12-16 16:18:10|476.5|474.7|476.5|474.7|476.72|474.92|476.27|474.47|0
1639671500000|2021-12-16 16:18:20|476.95|475.15|476.05|474.25|476.95|475.15|476.05|474.25|0
1639671510000|2021-12-16 16:18:30|476.27|474.47|476.5|474.7|476.5|474.7|476.27|474.47|0
1639671520000|2021-12-16 16:18:40|476.05|474.25|475.82|474.02|476.05|474.25|475.59|473.79|0
1639671530000|2021-12-16 16:18:50|476.05|474.25|475.82|474.02|476.27|474.47|475.82|474.02|0
1639671540000|2021-12-16 16:19:00|475.59|473.79|476.5|474.7|476.5|474.7|475.59|473.79|0
1639671550000|2021-12-16 16:19:10|476.38|474.58|477.17|475.37|477.17|475.37|476.38|474.58|0
1639671560000|2021-12-16 16:19:20|476.95|475.15|476.72|474.92|476.95|475.15|476.5|474.7|0
1639671570000|2021-12-16 16:19:30|476.5|474.7|476.5|474.7|476.72|474.92|476.27|474.47|0
1639671580000|2021-12-16 16:19:40|476.95|475.15|476.95|475.15|477.17|475.37|476.95|475.15|0
1639671590000|2021-12-16 16:19:50|476.72|474.92|476.72|474.92|476.72|474.92|476.5|474.7|0
1639671600000|2021-12-16 16:20:00|477.17|475.37|476.95|475.15|478.08|476.28|476.95|475.15|0
1639671610000|2021-12-16 16:20:10|477.4|475.6|477.4|475.6|477.85|476.05|477.4|475.6|0
1639671620000|2021-12-16 16:20:20|477.85|476.05|477.85|476.05|478.08|476.28|477.85|476.05|0
1639671630000|2021-12-16 16:20:30|478.08|476.28|477.63|475.83|478.08|476.28|477.4|475.6|0
1639671640000|2021-12-16 16:20:40|478.08|476.28|477.63|475.83|478.08|476.28|477.63|475.83|0
1639671650000|2021-12-16 16:20:50|478.08|476.28|478.08|476.28|478.08|476.28|478.08|476.28|0
1639671660000|2021-12-16 16:21:00|477.85|476.05|478.3|476.5|478.53|476.73|477.85|476.05|0
1639671670000|2021-12-16 16:21:10|479.21|477.41|479.89|478.09|480.11|478.31|479.21|477.41|0
1639671680000|2021-12-16 16:21:20|480.11|478.31|480.11|478.31|480.34|478.54|480.11|478.31|0
1639671690000|2021-12-16 16:21:30|479.43|477.63|476.72|474.92|479.43|477.63|476.72|474.92|0
1639671700000|2021-12-16 16:21:40|477.4|475.6|477.17|475.37|477.4|475.6|477.17|475.37|0
1639671710000|2021-12-16 16:21:50|477.85|476.05|477.63|475.83|478.08|476.28|477.63|475.83|0
1639671720000|2021-12-16 16:22:00|477.62|475.82|478.3|476.5|478.3|476.5|477.62|475.82|0
1639671730000|2021-12-16 16:22:10|478.08|476.28|477.85|476.05|478.08|476.28|477.85|476.05|0
1639671740000|2021-12-16 16:22:20|478.08|476.28|478.08|476.28|478.3|476.5|478.08|476.28|0
1639671750000|2021-12-16 16:22:30|478.3|476.5|478.3|476.5|478.53|476.73|478.3|476.5|0
1639671760000|2021-12-16 16:22:40|478.64|476.84|478.53|476.73|478.75|476.95|478.53|476.73|0
1639671770000|2021-12-16 16:22:50|478.18|476.38|477.62|475.82|478.18|476.38|477.62|475.82|0
1639671780000|2021-12-16 16:23:00|478.08|476.28|477.62|475.82|478.08|476.28|477.62|475.82|0
1639671790000|2021-12-16 16:23:10|477.17|475.37|477.17|475.37|477.4|475.6|477.17|475.37|0
1639671800000|2021-12-16 16:23:20|476.49|474.69|476.27|474.47|476.49|474.69|476.27|474.47|0
1639671810000|2021-12-16 16:23:30|476.49|474.69|476.49|474.69|476.49|474.69|476.49|474.69|0
1639671820000|2021-12-16 16:23:40|476.72|474.92|476.49|474.69|476.72|474.92|476.49|474.69|0
1639671830000|2021-12-16 16:23:50|476.27|474.47|476.95|475.15|476.95|475.15|476.27|474.47|0
1639671840000|2021-12-16 16:24:00|477.17|475.37|476.49|474.69|477.17|475.37|476.49|474.69|0
1639671850000|2021-12-16 16:24:10|476.72|474.92|477.62|475.82|477.62|475.82|476.72|474.92|0
1639671860000|2021-12-16 16:24:20|477.85|476.05|477.85|476.05|477.85|476.05|477.85|476.05|0
1639671870000|2021-12-16 16:24:30|478.3|476.5|478.08|476.28|478.3|476.5|478.08|476.28|0
1639671880000|2021-12-16 16:24:40|477.85|476.05|477.85|476.05|477.85|476.05|477.62|475.82|0
1639671890000|2021-12-16 16:24:50|478.08|476.28|477.85|476.05|478.08|476.28|477.62|475.82|0
1639671900000|2021-12-16 16:25:00|478.08|476.28|478.08|476.28|478.08|476.28|477.85|476.05|0
1639671910000|2021-12-16 16:25:10|477.85|476.05|477.4|475.6|477.85|476.05|477.4|475.6|0
1639671920000|2021-12-16 16:25:20|476.95|475.15|476.49|474.69|476.95|475.15|476.49|474.69|0
1639671930000|2021-12-16 16:25:30|476.27|474.47|475.36|473.56|476.27|474.47|475.36|473.56|0
1639671940000|2021-12-16 16:25:40|475.14|473.34|475.36|473.56|475.36|473.56|474.91|473.11|0
1639671950000|2021-12-16 16:25:50|475.82|474.02|476.72|474.92|476.72|474.92|475.82|474.02|0
1639671960000|2021-12-16 16:26:00|477.4|475.6|478.3|476.5|478.3|476.5|477.17|475.37|0
1639671970000|2021-12-16 16:26:10|478.07|476.27|478.3|476.5|478.3|476.5|478.07|476.27|0
1639671980000|2021-12-16 16:26:20|478.53|476.73|478.75|476.95|478.75|476.95|478.53|476.73|0
1639671990000|2021-12-16 16:26:30|478.53|476.73|478.53|476.73|478.53|476.73|478.3|476.5|0
1639672000000|2021-12-16 16:26:40|478.75|476.95|478.75|476.95|478.98|477.18|478.53|476.73|0
1639672010000|2021-12-16 16:26:50|478.53|476.73|478.3|476.5|478.53|476.73|478.3|476.5|0
1639672020000|2021-12-16 16:27:00|478.75|476.95|478.3|476.5|478.75|476.95|478.3|476.5|0
1639672030000|2021-12-16 16:27:10|478.53|476.73|478.3|476.5|478.53|476.73|478.3|476.5|0
1639672040000|2021-12-16 16:27:20|478.53|476.73|478.53|476.73|478.53|476.73|478.3|476.5|0
1639672050000|2021-12-16 16:27:30|478.75|476.95|478.53|476.73|478.75|476.95|478.53|476.73|0
1639672060000|2021-12-16 16:27:40|477.85|476.05|477.62|475.82|477.85|476.05|477.4|475.6|0
1639672070000|2021-12-16 16:27:50|477.4|475.6|477.17|475.37|477.4|475.6|477.17|475.37|0
1639672080000|2021-12-16 16:28:00|476.94|475.14|477.17|475.37|477.17|475.37|476.49|474.69|0
1639672090000|2021-12-16 16:28:10|477.4|475.6|477.85|476.05|477.85|476.05|477.17|475.37|0
1639672100000|2021-12-16 16:28:20|477.62|475.82|477.39|475.59|477.85|476.05|477.39|475.59|0
1639672110000|2021-12-16 16:28:30|477.17|475.37|476.94|475.14|477.17|475.37|476.72|474.92|0
1639672120000|2021-12-16 16:28:40|477.62|475.82|478.52|476.72|478.52|476.72|477.62|475.82|0
1639672130000|2021-12-16 16:28:50|478.3|476.5|478.52|476.72|478.52|476.72|478.07|476.27|0
1639672140000|2021-12-16 16:29:00|478.07|476.27|478.07|476.27|478.07|476.27|477.62|475.82|0
1639672150000|2021-12-16 16:29:10|477.73|475.93|476.72|474.92|477.73|475.93|476.72|474.92|0
1639672160000|2021-12-16 16:29:20|476.94|475.14|476.49|474.69|476.94|475.14|476.49|474.69|0
1639672170000|2021-12-16 16:29:30|477.17|475.37|477.39|475.59|477.39|475.59|477.05|475.25|0
1639672180000|2021-12-16 16:29:40|477.17|475.37|477.39|475.59|477.85|476.05|477.17|475.37|0
1639672190000|2021-12-16 16:29:50|477.62|475.82|478.3|476.5|478.52|476.72|477.62|475.82|0
1639672200000|2021-12-16 16:30:00|477.85|476.05|478.98|477.18|478.98|477.18|477.85|476.05|0
1639672210000|2021-12-16 16:30:10|478.75|476.95|478.75|476.95|478.98|477.18|478.75|476.95|0
1639672220000|2021-12-16 16:30:20|478.3|476.5|477.39|475.59|478.3|476.5|477.39|475.59|0
1639672230000|2021-12-16 16:30:30|477.62|475.82|477.85|476.05|477.85|476.05|477.62|475.82|0
1639672240000|2021-12-16 16:30:40|477.95|476.15|477.62|475.82|477.95|476.15|477.62|475.82|0
1639672250000|2021-12-16 16:30:50|477.85|476.05|477.39|475.59|477.85|476.05|477.39|475.59|0
1639672260000|2021-12-16 16:31:00|476.94|475.14|476.26|474.46|476.94|475.14|476.26|474.46|0
1639672270000|2021-12-16 16:31:10|475.14|473.34|475.81|474.01|475.81|474.01|475.14|473.34|0
1639672280000|2021-12-16 16:31:20|475.92|474.12|475.13|473.33|475.92|474.12|475.13|473.33|0
1639672290000|2021-12-16 16:31:30|475.36|473.56|475.13|473.33|475.36|473.56|474.68|472.88|0
1639672300000|2021-12-16 16:31:40|475.81|474.01|475.59|473.79|475.81|474.01|475.59|473.79|0
1639672310000|2021-12-16 16:31:50|475.24|473.44|474.68|472.88|475.24|473.44|474.68|472.88|0
1639672320000|2021-12-16 16:32:00|474.91|473.11|474.46|472.66|474.91|473.11|474.23|472.43|0
1639672330000|2021-12-16 16:32:10|473.78|471.98|473.56|471.76|473.78|471.98|473.56|471.76|0
1639672340000|2021-12-16 16:32:20|473.78|471.98|472.88|471.08|473.78|471.98|472.88|471.08|0
1639672350000|2021-12-16 16:32:30|473.1|471.3|472.88|471.08|473.1|471.3|472.88|471.08|0
1639672360000|2021-12-16 16:32:40|473.1|471.3|472.65|470.85|473.1|471.3|472.65|470.85|0
1639672370000|2021-12-16 16:32:50|472.2|470.4|472.88|471.08|473.1|471.3|472.2|470.4|0
1639672380000|2021-12-16 16:33:00|472.65|470.85|472.88|471.08|472.88|471.08|472.65|470.85|0
1639672390000|2021-12-16 16:33:10|472.43|470.63|471.75|469.95|472.43|470.63|471.75|469.95|0
1639672400000|2021-12-16 16:33:20|472.2|470.4|471.75|469.95|472.2|470.4|471.75|469.95|0
1639672410000|2021-12-16 16:33:30|471.53|469.73|471.3|469.5|471.53|469.73|471.3|469.5|0
1639672420000|2021-12-16 16:33:40|471.53|469.73|471.3|469.5|471.53|469.73|471.3|469.5|0
1639672430000|2021-12-16 16:33:50|471.75|469.95|472.88|471.08|472.88|471.08|471.75|469.95|0
1639672440000|2021-12-16 16:34:00|473.1|471.3|473.55|471.75|473.55|471.75|473.1|471.3|0
1639672450000|2021-12-16 16:34:10|474.23|472.43|473.1|471.3|474.23|472.43|473.1|471.3|0
1639672460000|2021-12-16 16:34:20|473.33|471.53|472.2|470.4|473.33|471.53|472.2|470.4|0
1639672470000|2021-12-16 16:34:30|471.98|470.18|472.2|470.4|472.43|470.63|471.98|470.18|0
1639672480000|2021-12-16 16:34:40|471.98|470.18|471.75|469.95|472.08|470.28|471.75|469.95|0
1639672490000|2021-12-16 16:34:50|471.98|470.18|472.43|470.63|472.43|470.63|471.75|469.95|0
1639672500000|2021-12-16 16:35:00|472.2|470.4|472.65|470.85|472.88|471.08|472.2|470.4|0
1639672510000|2021-12-16 16:35:10|472.43|470.63|472.2|470.4|472.65|470.85|472.2|470.4|0
1639672520000|2021-12-16 16:35:20|472.43|470.63|473.33|471.53|473.55|471.75|472.43|470.63|0
1639672530000|2021-12-16 16:35:30|473.66|471.86|474|472.2|474|472.2|473.66|471.86|0
1639672540000|2021-12-16 16:35:40|473.78|471.98|473.1|471.3|473.78|471.98|473.1|471.3|0
1639672550000|2021-12-16 16:35:50|473.55|471.75|473.33|471.53|473.55|471.75|473.1|471.3|0
1639672560000|2021-12-16 16:36:00|473.78|471.98|473.55|471.75|474.23|472.43|473.55|471.75|0
1639672570000|2021-12-16 16:36:10|473.78|471.98|473.55|471.75|473.78|471.98|473.55|471.75|0
1639672580000|2021-12-16 16:36:20|473.78|471.98|472.65|470.85|473.78|471.98|472.65|470.85|0
1639672590000|2021-12-16 16:36:30|472.43|470.63|473.1|471.3|473.1|471.3|472.43|470.63|0
1639672600000|2021-12-16 16:36:40|473.33|471.53|473.33|471.53|473.33|471.53|473.1|471.3|0
1639672610000|2021-12-16 16:36:50|473.1|471.3|472.65|470.85|473.1|471.3|472.65|470.85|0
1639672620000|2021-12-16 16:37:00|472.88|471.08|472.88|471.08|473.1|471.3|472.88|471.08|0
1639672630000|2021-12-16 16:37:10|472.65|470.85|473.1|471.3|473.1|471.3|472.2|470.4|0
1639672640000|2021-12-16 16:37:20|472.88|471.08|472.43|470.63|472.88|471.08|472.43|470.63|0
1639672650000|2021-12-16 16:37:30|472.2|470.4|472.2|470.4|472.43|470.63|472.2|470.4|0
1639672660000|2021-12-16 16:37:40|472.65|470.85|472.42|470.62|473.1|471.3|472.42|470.62|0
1639672670000|2021-12-16 16:37:50|472.2|470.4|472.2|470.4|472.65|470.85|472.2|470.4|0
1639672680000|2021-12-16 16:38:00|472.42|470.62|471.97|470.17|472.42|470.62|471.75|469.95|0
1639672690000|2021-12-16 16:38:10|471.75|469.95|471.97|470.17|471.97|470.17|471.75|469.95|0
1639672700000|2021-12-16 16:38:20|471.75|469.95|471.75|469.95|471.75|469.95|471.3|469.5|0
1639672710000|2021-12-16 16:38:30|472.42|470.62|471.75|469.95|472.65|470.85|471.75|469.95|0
1639672720000|2021-12-16 16:38:40|471.52|469.72|471.75|469.95|471.75|469.95|471.52|469.72|0
1639672730000|2021-12-16 16:38:50|472.2|470.4|471.75|469.95|472.2|470.4|471.75|469.95|0
1639672740000|2021-12-16 16:39:00|471.86|470.06|472.2|470.4|472.42|470.62|471.86|470.06|0
1639672750000|2021-12-16 16:39:10|471.52|469.72|471.75|469.95|471.75|469.95|471.52|469.72|0
1639672760000|2021-12-16 16:39:20|472.2|470.4|472.42|470.62|472.76|470.96|472.2|470.4|0
1639672770000|2021-12-16 16:39:30|473.1|471.3|473.1|471.3|473.1|471.3|472.87|471.07|0
1639672780000|2021-12-16 16:39:40|472.87|471.07|472.65|470.85|472.98|471.18|472.65|470.85|0
1639672790000|2021-12-16 16:39:50|472.42|470.62|472.2|470.4|472.42|470.62|472.2|470.4|0
1639672800000|2021-12-16 16:40:00|471.75|469.95|472.42|470.62|472.42|470.62|471.75|469.95|0
1639672810000|2021-12-16 16:40:10|472.2|470.4|472.42|470.62|472.87|471.07|472.2|470.4|0
1639672820000|2021-12-16 16:40:20|472.65|470.85|473.55|471.75|473.55|471.75|472.65|470.85|0
1639672830000|2021-12-16 16:40:30|473.78|471.98|473.66|471.86|473.78|471.98|473.32|471.52|0
1639672840000|2021-12-16 16:40:40|473.55|471.75|473.1|471.3|473.55|471.75|473.1|471.3|0
1639672850000|2021-12-16 16:40:50|474|472.2|473.78|471.98|474|472.2|473.78|471.98|0
1639672860000|2021-12-16 16:41:00|473.55|471.75|473.78|471.98|473.78|471.98|473.55|471.75|0
1639672870000|2021-12-16 16:41:10|472.87|471.07|472.87|471.07|473.1|471.3|472.87|471.07|0
1639672880000|2021-12-16 16:41:20|472.65|470.85|472.42|470.62|472.65|470.85|472.42|470.62|0
1639672890000|2021-12-16 16:41:30|472.2|470.4|472.42|470.62|472.42|470.62|472.2|470.4|0
1639672900000|2021-12-16 16:41:40|472.87|471.07|472.42|470.62|472.87|471.07|472.42|470.62|0
1639672910000|2021-12-16 16:41:50|473.1|471.3|473.77|471.97|473.77|471.97|473.1|471.3|0
1639672920000|2021-12-16 16:42:00|473.55|471.75|474.23|472.43|474.23|472.43|473.55|471.75|0
1639672930000|2021-12-16 16:42:10|474|472.2|473.77|471.97|474|472.2|473.77|471.97|0
1639672940000|2021-12-16 16:42:20|473.55|471.75|473.32|471.52|473.55|471.75|473.32|471.52|0
1639672950000|2021-12-16 16:42:30|473.55|471.75|473.77|471.97|473.77|471.97|473.32|471.52|0
1639672960000|2021-12-16 16:42:40|473.55|471.75|474.23|472.43|474.23|472.43|473.55|471.75|0
1639672970000|2021-12-16 16:42:50|474.68|472.88|474.9|473.1|474.9|473.1|474.45|472.65|0
1639672980000|2021-12-16 16:43:00|475.13|473.33|474.45|472.65|475.35|473.55|474.45|472.65|0
1639672990000|2021-12-16 16:43:10|474.23|472.43|474.68|472.88|474.68|472.88|474.23|472.43|0
1639673000000|2021-12-16 16:43:20|474.9|473.1|474.22|472.42|474.9|473.1|474.22|472.42|0
1639673010000|2021-12-16 16:43:30|474.45|472.65|474.22|472.42|474.45|472.65|474|472.2|0
1639673020000|2021-12-16 16:43:40|473.77|471.97|473.55|471.75|473.77|471.97|473.55|471.75|0
1639673030000|2021-12-16 16:43:50|473.77|471.97|473.77|471.97|474.22|472.42|473.77|471.97|0
1639673040000|2021-12-16 16:44:00|473.55|471.75|473.32|471.52|473.55|471.75|473.32|471.52|0
1639673050000|2021-12-16 16:44:10|473.1|471.3|473.55|471.75|473.55|471.75|473.1|471.3|0
1639673060000|2021-12-16 16:44:20|473.77|471.97|473.77|471.97|473.77|471.97|473.66|471.86|0
1639673070000|2021-12-16 16:44:30|474|472.2|474.22|472.42|474.33|472.53|474|472.2|0
1639673080000|2021-12-16 16:44:40|474.45|472.65|474.9|473.1|474.9|473.1|474.45|472.65|0
1639673090000|2021-12-16 16:44:50|474.68|472.88|474.33|472.53|474.68|472.88|474.33|472.53|0
1639673100000|2021-12-16 16:45:00|474|472.2|474.33|472.53|474.45|472.65|474|472.2|0
1639673110000|2021-12-16 16:45:10|473.77|471.97|473.77|471.97|474|472.2|473.77|471.97|0
1639673120000|2021-12-16 16:45:20|473.55|471.75|471.97|470.17|473.55|471.75|471.97|470.17|0
1639673130000|2021-12-16 16:45:30|471.29|469.49|471.07|469.27|471.52|469.72|471.07|469.27|0
1639673140000|2021-12-16 16:45:40|470.62|468.82|470.39|468.59|470.84|469.04|470.39|468.59|0
1639673150000|2021-12-16 16:45:50|469.72|467.92|469.27|467.47|469.94|468.14|469.04|467.24|0
1639673160000|2021-12-16 16:46:00|469.49|467.69|470.39|468.59|470.39|468.59|469.49|467.69|0
1639673170000|2021-12-16 16:46:10|470.62|468.82|470.62|468.82|470.62|468.82|470.39|468.59|0
1639673180000|2021-12-16 16:46:20|471.74|469.94|471.74|469.94|471.97|470.17|471.74|469.94|0
1639673190000|2021-12-16 16:46:30|472.19|470.39|473.55|471.75|473.55|471.75|472.19|470.39|0
1639673200000|2021-12-16 16:46:40|473.32|471.52|473.77|471.97|473.77|471.97|473.32|471.52|0
1639673210000|2021-12-16 16:46:50|474.22|472.42|474.9|473.1|474.9|473.1|474|472.2|0
1639673220000|2021-12-16 16:47:00|474.45|472.65|474.67|472.87|474.67|472.87|474.45|472.65|0
1639673230000|2021-12-16 16:47:10|474.9|473.1|474.9|473.1|475.01|473.21|474.9|473.1|0
1639673240000|2021-12-16 16:47:20|475.8|474|475.35|473.55|475.8|474|475.35|473.55|0
1639673250000|2021-12-16 16:47:30|475.12|473.32|475.12|473.32|475.35|473.55|475.12|473.32|0
1639673260000|2021-12-16 16:47:40|474.9|473.1|474.9|473.1|474.9|473.1|474.9|473.1|0
1639673270000|2021-12-16 16:47:50|475.12|473.32|474.9|473.1|475.12|473.32|474.9|473.1|0
1639673280000|2021-12-16 16:48:00|474.67|472.87|474|472.2|474.67|472.87|474|472.2|0
1639673290000|2021-12-16 16:48:10|473.77|471.97|474|472.2|474.67|472.87|473.77|471.97|0
1639673300000|2021-12-16 16:48:20|473.77|471.97|473.09|471.29|473.77|471.97|473.09|471.29|0
1639673310000|2021-12-16 16:48:30|473.55|471.75|473.32|471.52|473.77|471.97|473.32|471.52|0
1639673320000|2021-12-16 16:48:40|473.55|471.75|472.87|471.07|473.55|471.75|472.87|471.07|0
1639673330000|2021-12-16 16:48:50|472.42|470.62|472.87|471.07|472.87|471.07|472.19|470.39|0
1639673340000|2021-12-16 16:49:00|473.32|471.52|473.54|471.74|473.54|471.74|473.32|471.52|0
1639673350000|2021-12-16 16:49:10|473.43|471.63|472.42|470.62|473.43|471.63|472.42|470.62|0
1639673360000|2021-12-16 16:49:20|472.64|470.84|472.87|471.07|472.87|471.07|472.64|470.84|0
1639673370000|2021-12-16 16:49:30|472.64|470.84|472.42|470.62|472.64|470.84|471.97|470.17|0
1639673380000|2021-12-16 16:49:40|472.19|470.39|472.64|470.84|472.64|470.84|472.19|470.39|0
1639673400000|2021-12-16 16:50:00|472.87|471.07|472.45|470.65|472.9|471.1|472.45|470.65|0
1639673410000|2021-12-16 16:50:10|472.22|470.42|472.45|470.65|472.45|470.65|471.77|469.97|0
1639673420000|2021-12-16 16:50:20|472.22|470.42|471.55|469.75|472.22|470.42|471.55|469.75|0
1639673430000|2021-12-16 16:50:30|471.32|469.52|472|470.2|472|470.2|471.1|469.3|0
1639673440000|2021-12-16 16:50:40|471.77|469.97|471.77|469.97|472|470.2|471.77|469.97|0
1639673450000|2021-12-16 16:50:50|471.32|469.52|471.32|469.52|471.32|469.52|471.32|469.52|0
1639673460000|2021-12-16 16:51:00|471.21|469.41|471.55|469.75|471.55|469.75|471.21|469.41|0
1639673470000|2021-12-16 16:51:10|472|470.2|472.22|470.42|472.45|470.65|471.77|469.97|0
1639673480000|2021-12-16 16:51:20|472.67|470.87|473.35|471.55|473.35|471.55|472.67|470.87|0
1639673490000|2021-12-16 16:51:30|472.9|471.1|472.9|471.1|473.12|471.32|472.9|471.1|0
1639673500000|2021-12-16 16:51:40|473.35|471.55|474.02|472.22|474.02|472.22|473.35|471.55|0
1639673510000|2021-12-16 16:51:50|474.47|472.67|474.25|472.45|474.47|472.67|474.25|472.45|0
1639673520000|2021-12-16 16:52:00|473.8|472|473.12|471.32|473.8|472|473.12|471.32|0
1639673530000|2021-12-16 16:52:10|472.9|471.1|473.35|471.55|473.35|471.55|472.67|470.87|0
1639673540000|2021-12-16 16:52:20|472.9|471.1|472.45|470.65|472.9|471.1|472.45|470.65|0
1639673550000|2021-12-16 16:52:30|472.67|470.87|472.9|471.1|473.12|471.32|472.67|470.87|0
1639673560000|2021-12-16 16:52:40|473.12|471.32|472.45|470.65|473.12|471.32|472.45|470.65|0
1639673570000|2021-12-16 16:52:50|472.22|470.42|471.55|469.75|472.22|470.42|471.55|469.75|0
1639673580000|2021-12-16 16:53:00|471.32|469.52|472.45|470.65|472.45|470.65|471.32|469.52|0
1639673590000|2021-12-16 16:53:10|472.9|471.1|472.22|470.42|473.12|471.32|472.22|470.42|0
1639673600000|2021-12-16 16:53:20|472|470.2|472.45|470.65|472.45|470.65|471.77|469.97|0
1639673610000|2021-12-16 16:53:30|472.67|470.87|472.45|470.65|472.67|470.87|472.45|470.65|0
1639673620000|2021-12-16 16:53:40|472|470.2|472|470.2|472|470.2|471.77|469.97|0
1639673630000|2021-12-16 16:53:50|471.77|469.97|472.22|470.42|472.22|470.42|471.77|469.97|0
1639673640000|2021-12-16 16:54:00|472|470.2|471.55|469.75|472|470.2|471.55|469.75|0
1639673650000|2021-12-16 16:54:10|471.1|469.3|471.32|469.52|471.32|469.52|471.1|469.3|0
1639673660000|2021-12-16 16:54:20|471.55|469.75|470.87|469.07|471.55|469.75|470.87|469.07|0
1639673670000|2021-12-16 16:54:30|470.2|468.4|470.65|468.85|470.65|468.85|470.2|468.4|0
1639673680000|2021-12-16 16:54:40|470.75|468.95|471.1|469.3|471.77|469.97|470.75|468.95|0
1639673690000|2021-12-16 16:54:50|470.87|469.07|470.87|469.07|471.1|469.3|470.87|469.07|0
1639673700000|2021-12-16 16:55:00|471.77|469.97|471.55|469.75|471.77|469.97|471.55|469.75|0
1639673710000|2021-12-16 16:55:10|471.32|469.52|472.22|470.42|472.22|470.42|471.32|469.52|0
1639673720000|2021-12-16 16:55:20|472|470.2|472.45|470.65|472.45|470.65|471.88|470.08|0
1639673730000|2021-12-16 16:55:30|472.22|470.42|472.22|470.42|472.45|470.65|472.22|470.42|0
1639673740000|2021-12-16 16:55:40|471.77|469.97|472|470.2|472.22|470.42|471.77|469.97|0
1639673750000|2021-12-16 16:55:50|471.77|469.97|471.1|469.3|471.77|469.97|470.87|469.07|0
1639673760000|2021-12-16 16:56:00|470.65|468.85|471.09|469.29|471.1|469.3|470.65|468.85|0
1639673770000|2021-12-16 16:56:10|470.65|468.85|469.97|468.17|470.65|468.85|469.97|468.17|0
1639673780000|2021-12-16 16:56:20|469.75|467.95|469.3|467.5|469.75|467.95|469.3|467.5|0
1639673790000|2021-12-16 16:56:30|469.52|467.72|469.3|467.5|469.52|467.72|469.18|467.38|0
1639673800000|2021-12-16 16:56:40|469.4|467.6|469.3|467.5|469.4|467.6|469.3|467.5|0
1639673810000|2021-12-16 16:56:50|469.07|467.27|469.3|467.5|469.52|467.72|469.07|467.27|0
1639673820000|2021-12-16 16:57:00|469.52|467.72|469.52|467.72|469.52|467.72|469.07|467.27|0
1639673830000|2021-12-16 16:57:10|469.07|467.27|469.07|467.27|469.07|467.27|469.07|467.27|0
1639673840000|2021-12-16 16:57:20|469.3|467.5|469.3|467.5|469.52|467.72|469.3|467.5|0
1639673850000|2021-12-16 16:57:30|468.85|467.05|468.85|467.05|468.85|467.05|468.85|467.05|0
1639673860000|2021-12-16 16:57:40|469.07|467.27|468.85|467.05|469.07|467.27|468.62|466.82|0
1639673870000|2021-12-16 16:57:50|469.07|467.27|469.07|467.27|469.3|467.5|468.95|467.15|0
1639673880000|2021-12-16 16:58:00|468.85|467.05|468.62|466.82|468.85|467.05|468.62|466.82|0
1639673890000|2021-12-16 16:58:10|469.29|467.49|468.85|467.05|469.29|467.49|468.85|467.05|0
1639673900000|2021-12-16 16:58:20|469.07|467.27|468.62|466.82|469.29|467.49|468.62|466.82|0
1639673910000|2021-12-16 16:58:30|467.72|465.92|468.17|466.37|468.17|466.37|467.5|465.7|0
1639673920000|2021-12-16 16:58:40|467.72|465.92|467.5|465.7|467.72|465.92|467.27|465.47|0
1639673930000|2021-12-16 16:58:50|467.72|465.92|467.95|466.15|468.4|466.6|467.72|465.92|0
1639673940000|2021-12-16 16:59:00|467.72|465.92|467.27|465.47|467.95|466.15|467.27|465.47|0
1639673950000|2021-12-16 16:59:10|467.5|465.7|468.17|466.37|468.4|466.6|467.5|465.7|0
1639673960000|2021-12-16 16:59:20|467.95|466.15|467.72|465.92|467.95|466.15|467.72|465.92|0
1639673970000|2021-12-16 16:59:30|467.5|465.7|467.72|465.92|467.72|465.92|467.38|465.58|0
1639673980000|2021-12-16 16:59:40|467.27|465.47|467.27|465.47|467.27|465.47|467.27|465.47|0
1639673990000|2021-12-16 16:59:50|467.5|465.7|467.95|466.15|467.95|466.15|467.05|465.25|0
1639674000000|2021-12-16 17:00:00|467.5|465.7|467.95|466.15|467.95|466.15|466.82|465.02|0
1639674010000|2021-12-16 17:00:10|467.72|465.92|466.82|465.02|467.72|465.92|466.82|465.02|0
1639674020000|2021-12-16 17:00:20|466.6|464.8|466.6|464.8|466.6|464.8|466.6|464.8|0
1639674030000|2021-12-16 17:00:30|467.27|465.47|469.29|467.49|469.29|467.49|467.27|465.47|0
1639674040000|2021-12-16 17:00:40|469.74|467.94|470.42|468.62|470.64|468.84|469.74|467.94|0
1639674050000|2021-12-16 17:00:50|470.19|468.39|470.42|468.62|470.42|468.62|469.97|468.17|0
1639674060000|2021-12-16 17:01:00|470.19|468.39|471.09|469.29|471.09|469.29|470.19|468.39|0
1639674070000|2021-12-16 17:01:10|470.42|468.62|470.42|468.62|470.42|468.62|470.19|468.39|0
1639674080000|2021-12-16 17:01:20|470.19|468.39|469.74|467.94|470.19|468.39|469.74|467.94|0
1639674090000|2021-12-16 17:01:30|469.29|467.49|469.74|467.94|469.74|467.94|469.29|467.49|0
1639674100000|2021-12-16 17:01:40|469.52|467.72|469.29|467.49|469.52|467.72|469.29|467.49|0
1639674110000|2021-12-16 17:01:50|468.84|467.04|469.07|467.27|469.29|467.49|468.84|467.04|0
1639674120000|2021-12-16 17:02:00|468.84|467.04|468.62|466.82|469.07|467.27|468.62|466.82|0
1639674130000|2021-12-16 17:02:10|468.39|466.59|468.39|466.59|468.62|466.82|468.17|466.37|0
1639674140000|2021-12-16 17:02:20|468.17|466.37|468.17|466.37|468.17|466.37|467.94|466.14|0
1639674150000|2021-12-16 17:02:30|467.94|466.14|468.17|466.37|468.39|466.59|467.94|466.14|0
1639674160000|2021-12-16 17:02:40|467.94|466.14|467.72|465.92|467.94|466.14|467.72|465.92|0
1639674170000|2021-12-16 17:02:50|467.27|465.47|467.27|465.47|467.27|465.47|467.05|465.25|0
1639674180000|2021-12-16 17:03:00|467.72|465.92|467.5|465.7|468.39|466.59|467.5|465.7|0
1639674190000|2021-12-16 17:03:10|467.27|465.47|467.05|465.25|467.49|465.69|467.05|465.25|0
1639674200000|2021-12-16 17:03:20|467.27|465.47|467.27|465.47|467.27|465.47|467.05|465.25|0
1639674210000|2021-12-16 17:03:30|467.05|465.25|466.82|465.02|467.05|465.25|466.82|465.02|0
1639674220000|2021-12-16 17:03:40|466.6|464.8|466.82|465.02|466.82|465.02|466.6|464.8|0
1639674230000|2021-12-16 17:03:50|467.49|465.69|467.94|466.14|467.94|466.14|467.49|465.69|0
1639674240000|2021-12-16 17:04:00|467.72|465.92|466.93|465.13|467.72|465.92|466.82|465.02|0
1639674250000|2021-12-16 17:04:10|467.05|465.25|467.05|465.25|467.49|465.69|467.05|465.25|0
1639674260000|2021-12-16 17:04:20|467.27|465.47|466.37|464.57|467.27|465.47|466.37|464.57|0
1639674280000|2021-12-16 17:04:40|466.15|464.35|467.05|465.25|467.05|465.25|466.15|464.35|0
1639674290000|2021-12-16 17:04:50|467.72|465.92|467.6|465.8|467.72|465.92|467.49|465.69|0
1639674300000|2021-12-16 17:05:00|467.72|465.92|467.27|465.47|467.72|465.92|467.27|465.47|0
1639674310000|2021-12-16 17:05:10|467.04|465.24|465.47|463.67|467.04|465.24|465.47|463.67|0
1639674320000|2021-12-16 17:05:20|465.25|463.45|465.25|463.45|465.25|463.45|465.25|463.45|0
1639674330000|2021-12-16 17:05:30|465.03|463.23|465.47|463.67|465.47|463.67|465.03|463.23|0
1639674340000|2021-12-16 17:05:40|465.25|463.45|466.37|464.57|466.37|464.57|465.25|463.45|0
1639674350000|2021-12-16 17:05:50|466.03|464.23|466.25|464.45|466.37|464.57|465.92|464.12|0
1639674360000|2021-12-16 17:06:00|465.92|464.12|466.82|465.02|466.82|465.02|465.92|464.12|0
1639674370000|2021-12-16 17:06:10|466.6|464.8|465.92|464.12|466.6|464.8|465.92|464.12|0
1639674380000|2021-12-16 17:06:20|466.15|464.35|465.92|464.12|466.15|464.35|465.81|464.01|0
1639674390000|2021-12-16 17:06:30|465.7|463.9|465.47|463.67|465.7|463.9|465.47|463.67|0
1639674400000|2021-12-16 17:06:40|465.92|464.12|465.47|463.67|465.92|464.12|465.47|463.67|0
1639674410000|2021-12-16 17:06:50|465.25|463.45|465.02|463.22|465.25|463.45|465.02|463.22|0
1639674420000|2021-12-16 17:07:00|465.25|463.45|464.35|462.55|465.25|463.45|464.35|462.55|0
1639674430000|2021-12-16 17:07:10|464.58|462.78|464.13|462.33|464.8|463|464.13|462.33|0
1639674440000|2021-12-16 17:07:20|464.58|462.78|463.68|461.88|464.58|462.78|463.68|461.88|0
1639674450000|2021-12-16 17:07:30|463.46|461.66|463.23|461.43|463.46|461.66|463.23|461.43|0
1639674460000|2021-12-16 17:07:40|463.01|461.21|462.34|460.54|463.01|461.21|462.34|460.54|0
1639674470000|2021-12-16 17:07:50|462.56|460.76|464.24|462.44|464.35|462.55|462.56|460.76|0
1639674480000|2021-12-16 17:08:00|464.58|462.78|463.68|461.88|464.58|462.78|463.68|461.88|0
1639674490000|2021-12-16 17:08:10|464.13|462.33|464.58|462.78|464.58|462.78|464.13|462.33|0
1639674500000|2021-12-16 17:08:20|464.35|462.55|464.8|463|464.8|463|464.13|462.33|0
1639674510000|2021-12-16 17:08:30|464.58|462.78|463.9|462.1|464.58|462.78|463.9|462.1|0
1639674520000|2021-12-16 17:08:40|463.68|461.88|463.01|461.21|463.68|461.88|463.01|461.21|0
1639674530000|2021-12-16 17:08:50|463.23|461.43|463.01|461.21|463.23|461.43|462.89|461.09|0
1639674540000|2021-12-16 17:09:00|463.23|461.43|460.88|459.08|463.23|461.43|460.88|459.08|0
1639674550000|2021-12-16 17:09:10|462.98|461.18|462.76|460.96|462.98|461.18|462.76|460.96|0
1639674560000|2021-12-16 17:09:20|463.3|461.5|463.52|461.72|463.75|461.95|463.3|461.5|0
1639674570000|2021-12-16 17:09:30|463.75|461.95|463.75|461.95|463.75|461.95|463.3|461.5|0
1639674580000|2021-12-16 17:09:40|463.97|462.17|464.42|462.62|464.42|462.62|463.97|462.17|0
1639674590000|2021-12-16 17:09:50|463.97|462.17|463.75|461.95|463.97|462.17|463.75|461.95|0
1639674600000|2021-12-16 17:10:00|463.97|462.17|463.75|461.95|463.97|462.17|463.75|461.95|0
1639674610000|2021-12-16 17:10:10|464.42|462.62|464.19|462.39|464.42|462.62|464.19|462.39|0
1639674620000|2021-12-16 17:10:20|463.97|462.17|463.85|462.05|463.97|462.17|463.85|462.05|0
1639674630000|2021-12-16 17:10:30|463.75|461.95|463.75|461.95|463.75|461.95|463.52|461.72|0
1639674640000|2021-12-16 17:10:40|463.97|462.17|463.52|461.72|463.97|462.17|463.52|461.72|0
1639674650000|2021-12-16 17:10:50|463.75|461.95|463.75|461.95|463.75|461.95|463.52|461.72|0
1639674660000|2021-12-16 17:11:00|463.97|462.17|464.19|462.39|464.19|462.39|463.97|462.17|0
1639674670000|2021-12-16 17:11:10|463.97|462.17|464.19|462.39|464.64|462.84|463.97|462.17|0
1639674680000|2021-12-16 17:11:20|463.97|462.17|464.64|462.84|464.64|462.84|463.75|461.95|0
1639674690000|2021-12-16 17:11:30|464.42|462.62|464.86|463.06|465.09|463.29|464.42|462.62|0
1639674700000|2021-12-16 17:11:40|464.75|462.95|465.09|463.29|465.31|463.51|464.75|462.95|0
1639674710000|2021-12-16 17:11:50|465.31|463.51|465.31|463.51|465.53|463.73|465.31|463.51|0
1639674720000|2021-12-16 17:12:00|465.09|463.29|464.86|463.06|465.09|463.29|464.64|462.84|0
1639674730000|2021-12-16 17:12:10|464.97|463.17|465.08|463.28|465.42|463.62|464.97|463.17|0
1639674740000|2021-12-16 17:12:20|465.31|463.51|465.98|464.18|465.98|464.18|465.31|463.51|0
1639674750000|2021-12-16 17:12:30|466.2|464.4|465.98|464.18|466.2|464.4|465.98|464.18|0
1639674760000|2021-12-16 17:12:40|465.75|463.95|465.53|463.73|465.75|463.95|465.53|463.73|0
1639674770000|2021-12-16 17:12:50|466.2|464.4|466.65|464.85|466.65|464.85|466.2|464.4|0
1639674780000|2021-12-16 17:13:00|466.2|464.4|465.98|464.18|466.2|464.4|465.98|464.18|0
1639674790000|2021-12-16 17:13:10|465.75|463.95|465.98|464.18|465.98|464.18|465.53|463.73|0
1639674800000|2021-12-16 17:13:20|465.75|463.95|465.08|463.28|465.75|463.95|465.08|463.28|0
1639674810000|2021-12-16 17:13:30|464.64|462.84|464.64|462.84|464.64|462.84|464.64|462.84|0
1639674820000|2021-12-16 17:13:40|464.86|463.06|465.08|463.28|465.08|463.28|464.86|463.06|0
1639674830000|2021-12-16 17:13:50|465.31|463.51|465.31|463.51|465.53|463.73|465.31|463.51|0
1639674840000|2021-12-16 17:14:00|464.74|462.94|464.64|462.84|464.74|462.94|464.64|462.84|0
1639674850000|2021-12-16 17:14:10|464.41|462.61|464.19|462.39|464.41|462.61|464.19|462.39|0
1639674860000|2021-12-16 17:14:20|464.41|462.61|464.19|462.39|464.41|462.61|464.19|462.39|0
1639674870000|2021-12-16 17:14:30|464.41|462.61|464.41|462.61|464.41|462.61|464.3|462.5|0
1639674880000|2021-12-16 17:14:40|464.86|463.06|464.86|463.06|464.86|463.06|464.64|462.84|0
1639674890000|2021-12-16 17:14:50|464.64|462.84|463.97|462.17|464.64|462.84|463.97|462.17|0
1639674900000|2021-12-16 17:15:00|463.3|461.5|464.41|462.61|464.41|462.61|463.3|461.5|0
1639674910000|2021-12-16 17:15:10|464.86|463.06|465.08|463.28|465.08|463.28|464.86|463.06|0
1639674920000|2021-12-16 17:15:20|464.86|463.06|465.08|463.28|465.08|463.28|464.64|462.84|0
1639674930000|2021-12-16 17:15:30|464.86|463.06|464.64|462.84|464.86|463.06|464.64|462.84|0
1639674940000|2021-12-16 17:15:40|464.41|462.61|464.19|462.39|464.41|462.61|464.19|462.39|0
1639674950000|2021-12-16 17:15:50|464.41|462.61|464.19|462.39|464.41|462.61|464.19|462.39|0
1639674960000|2021-12-16 17:16:00|463.97|462.17|463.52|461.72|463.97|462.17|463.3|461.5|0
1639674970000|2021-12-16 17:16:10|463.3|461.5|463.74|461.94|463.74|461.94|463.07|461.27|0
1639674980000|2021-12-16 17:16:20|463.97|462.17|463.97|462.17|464.07|462.27|463.97|462.17|0
1639674990000|2021-12-16 17:16:30|464.41|462.61|463.74|461.94|464.41|462.61|463.74|461.94|0
1639675000000|2021-12-16 17:16:40|463.52|461.72|463.52|461.72|463.74|461.94|463.4|461.6|0
1639675010000|2021-12-16 17:16:50|463.07|461.27|463.3|461.5|463.3|461.5|463.07|461.27|0
1639675020000|2021-12-16 17:17:00|463.07|461.27|463.74|461.94|463.74|461.94|463.07|461.27|0
1639675030000|2021-12-16 17:17:10|463.07|461.27|462.85|461.05|463.07|461.27|462.85|461.05|0
1639675040000|2021-12-16 17:17:20|463.07|461.27|463.4|461.6|463.63|461.83|463.07|461.27|0
1639675050000|2021-12-16 17:17:30|463.52|461.72|463.07|461.27|463.52|461.72|462.85|461.05|0
1639675060000|2021-12-16 17:17:40|462.85|461.05|462.63|460.83|462.85|461.05|462.63|460.83|0
1639675070000|2021-12-16 17:17:50|462.4|460.6|462.63|460.83|462.63|460.83|462.18|460.38|0
1639675080000|2021-12-16 17:18:00|462.18|460.38|462.18|460.38|462.18|460.38|461.96|460.16|0
1639675090000|2021-12-16 17:18:10|462.4|460.6|463.52|461.72|463.52|461.72|462.4|460.6|0
1639675100000|2021-12-16 17:18:20|463.74|461.94|463.52|461.72|463.74|461.94|463.52|461.72|0
1639675110000|2021-12-16 17:18:30|463.3|461.5|463.96|462.16|463.96|462.16|463.3|461.5|0
1639675120000|2021-12-16 17:18:40|463.85|462.05|463.96|462.16|464.19|462.39|463.74|461.94|0
1639675130000|2021-12-16 17:18:50|463.52|461.72|463.07|461.27|463.52|461.72|463.07|461.27|0
1639675140000|2021-12-16 17:19:00|463.29|461.49|463.96|462.16|463.96|462.16|463.29|461.49|0
1639675150000|2021-12-16 17:19:10|463.74|461.94|464.41|462.61|464.41|462.61|463.74|461.94|0
1639675160000|2021-12-16 17:19:20|464.19|462.39|464.63|462.83|464.63|462.83|464.19|462.39|0
1639675170000|2021-12-16 17:19:30|464.86|463.06|464.19|462.39|464.86|463.06|464.19|462.39|0
1639675190000|2021-12-16 17:19:50|464.41|462.61|464.86|463.06|464.86|463.06|464.41|462.61|0
1639675200000|2021-12-16 17:20:00|464.63|462.83|465.3|463.5|465.3|463.5|464.63|462.83|0
1639675210000|2021-12-16 17:20:10|465.53|463.73|465.97|464.17|465.97|464.17|465.3|463.5|0
1639675220000|2021-12-16 17:20:20|466.2|464.4|466.64|464.84|466.64|464.84|466.2|464.4|0
1639675230000|2021-12-16 17:20:30|466.53|464.73|466.42|464.62|466.87|465.07|466.42|464.62|0
1639675240000|2021-12-16 17:20:40|466.64|464.84|467.09|465.29|467.09|465.29|466.64|464.84|0
1639675250000|2021-12-16 17:20:50|467.31|465.51|467.54|465.74|467.54|465.74|467.31|465.51|0
1639675260000|2021-12-16 17:21:00|467.31|465.51|466.42|464.62|467.31|465.51|466.42|464.62|0
1639675270000|2021-12-16 17:21:10|466.87|465.07|466.64|464.84|467.09|465.29|466.64|464.84|0
1639675280000|2021-12-16 17:21:20|466.87|465.07|467.54|465.74|467.54|465.74|466.87|465.07|0
1639675290000|2021-12-16 17:21:30|467.64|465.84|467.54|465.74|467.64|465.84|467.54|465.74|0
1639675300000|2021-12-16 17:21:40|467.76|465.96|467.76|465.96|467.76|465.96|467.54|465.74|0
1639675310000|2021-12-16 17:21:50|467.98|466.18|468.43|466.63|468.43|466.63|467.98|466.18|0
1639675320000|2021-12-16 17:22:00|468.21|466.41|467.42|465.62|468.21|466.41|467.31|465.51|0
1639675330000|2021-12-16 17:22:10|467.09|465.29|467.31|465.51|467.31|465.51|467.09|465.29|0
1639675340000|2021-12-16 17:22:20|467.76|465.96|468.43|466.63|468.88|467.08|467.76|465.96|0
1639675350000|2021-12-16 17:22:30|468.65|466.85|468.65|466.85|468.65|466.85|468.43|466.63|0
1639675360000|2021-12-16 17:22:40|468.43|466.63|468.21|466.41|468.43|466.63|468.21|466.41|0
1639675370000|2021-12-16 17:22:50|468.43|466.63|468.65|466.85|468.88|467.08|468.43|466.63|0
1639675380000|2021-12-16 17:23:00|469.1|467.3|468.88|467.08|469.55|467.75|468.65|466.85|0
1639675390000|2021-12-16 17:23:10|468.65|466.85|468.21|466.41|468.65|466.85|467.98|466.18|0
1639675400000|2021-12-16 17:23:20|468.65|466.85|469.1|467.3|469.1|467.3|468.65|466.85|0
1639675410000|2021-12-16 17:23:30|468.43|466.63|466.83|465.03|468.43|466.63|466.83|465.03|0
1639675420000|2021-12-16 17:23:40|467.05|465.25|466.83|465.03|467.05|465.25|466.6|464.8|0
1639675430000|2021-12-16 17:23:50|467.05|465.25|466.34|464.54|467.05|465.25|466.12|464.32|0
1639675440000|2021-12-16 17:24:00|466.23|464.43|466.57|464.77|466.57|464.77|466.23|464.43|0
1639675450000|2021-12-16 17:24:10|466.34|464.54|465.89|464.09|466.34|464.54|465.89|464.09|0
1639675460000|2021-12-16 17:24:20|466.34|464.54|466.79|464.99|466.79|464.99|466.34|464.54|0
1639675470000|2021-12-16 17:24:30|467.02|465.22|466.34|464.54|467.02|465.22|466.34|464.54|0
1639675480000|2021-12-16 17:24:40|465.89|464.09|464.99|463.19|465.89|464.09|464.99|463.19|0
1639675490000|2021-12-16 17:24:50|464.77|462.97|463.87|462.07|464.77|462.97|463.87|462.07|0
1639675500000|2021-12-16 17:25:00|464.55|462.75|463.42|461.62|464.55|462.75|463.42|461.62|0
1639675510000|2021-12-16 17:25:10|463.08|461.28|462.53|460.73|463.08|461.28|462.53|460.73|0
1639675520000|2021-12-16 17:25:20|462.3|460.5|461.74|459.94|462.3|460.5|461.63|459.83|0
1639675530000|2021-12-16 17:25:30|461.86|460.06|461.86|460.06|461.86|460.06|461.63|459.83|0
1639675540000|2021-12-16 17:25:40|462.08|460.28|461.63|459.83|462.3|460.5|461.63|459.83|0
1639675550000|2021-12-16 17:25:50|461.41|459.61|461.18|459.38|461.41|459.61|460.96|459.16|0
1639675560000|2021-12-16 17:26:00|460.84|459.04|460.74|458.94|460.96|459.16|460.74|458.94|0
1639675570000|2021-12-16 17:26:10|460.96|459.16|461.18|459.38|461.63|459.83|460.96|459.16|0
1639675580000|2021-12-16 17:26:20|461.41|459.61|462.08|460.28|462.08|460.28|461.41|459.61|0
1639675590000|2021-12-16 17:26:30|462.53|460.73|462.3|460.5|462.53|460.73|462.3|460.5|0
1639675600000|2021-12-16 17:26:40|461.85|460.05|460.51|458.71|461.85|460.05|460.51|458.71|0
1639675610000|2021-12-16 17:26:50|460.29|458.49|460.51|458.71|460.51|458.71|460.29|458.49|0
1639675620000|2021-12-16 17:27:00|461.18|459.38|462.53|460.73|462.53|460.73|461.18|459.38|0
1639675630000|2021-12-16 17:27:10|462.3|460.5|461.63|459.83|462.3|460.5|461.63|459.83|0
1639675640000|2021-12-16 17:27:20|462.3|460.5|462.08|460.28|462.3|460.5|462.08|460.28|0
1639675650000|2021-12-16 17:27:30|462.53|460.73|463.65|461.85|463.65|461.85|462.3|460.5|0
1639675660000|2021-12-16 17:27:40|464.1|462.3|463.42|461.62|464.1|462.3|463.42|461.62|0
1639675670000|2021-12-16 17:27:50|462.97|461.17|462.3|460.5|462.97|461.17|462.3|460.5|0
1639675680000|2021-12-16 17:28:00|462.08|460.28|461.85|460.05|462.08|460.28|461.74|459.94|0
1639675690000|2021-12-16 17:28:10|461.41|459.61|461.41|459.61|461.41|459.61|461.18|459.38|0
1639675700000|2021-12-16 17:28:20|460.73|458.93|461.41|459.61|461.41|459.61|460.73|458.93|0
1639675710000|2021-12-16 17:28:30|461.63|459.83|461.63|459.83|461.63|459.83|461.41|459.61|0
1639675720000|2021-12-16 17:28:40|461.18|459.38|462.3|460.5|462.3|460.5|461.18|459.38|0
1639675730000|2021-12-16 17:28:50|462.08|460.28|462.08|460.28|462.08|460.28|461.96|460.16|0
1639675740000|2021-12-16 17:29:00|462.53|460.73|462.97|461.17|462.97|461.17|462.08|460.28|0
1639675750000|2021-12-16 17:29:10|463.2|461.4|463.87|462.07|464.09|462.29|463.2|461.4|0
1639675760000|2021-12-16 17:29:20|463.2|461.4|463.2|461.4|463.42|461.62|462.97|461.17|0
1639675770000|2021-12-16 17:29:30|463.87|462.07|462.97|461.17|463.87|462.07|462.97|461.17|0
1639675780000|2021-12-16 17:29:40|462.75|460.95|462.86|461.06|462.86|461.06|462.75|460.95|0
1639675790000|2021-12-16 17:29:50|462.75|460.95|462.52|460.72|462.75|460.95|462.3|460.5|0
1639675800000|2021-12-16 17:30:00|462.08|460.28|462.08|460.28|462.08|460.28|462.08|460.28|0
1639675810000|2021-12-16 17:30:10|462.3|460.5|462.52|460.72|462.97|461.17|462.3|460.5|0
1639675820000|2021-12-16 17:30:20|462.97|461.17|462.97|461.17|463.2|461.4|462.75|460.95|0
1639675830000|2021-12-16 17:30:30|463.65|461.85|463.2|461.4|463.87|462.07|463.2|461.4|0
1639675840000|2021-12-16 17:30:40|462.97|461.17|462.75|460.95|462.97|461.17|462.75|460.95|0
1639675850000|2021-12-16 17:30:50|462.97|461.17|462.52|460.72|462.97|461.17|462.52|460.72|0
1639675860000|2021-12-16 17:31:00|462.3|460.5|460.96|459.16|462.3|460.5|460.96|459.16|0
1639675870000|2021-12-16 17:31:10|461.4|459.6|461.4|459.6|461.4|459.6|461.18|459.38|0
1639675880000|2021-12-16 17:31:20|460.96|459.16|460.96|459.16|461.4|459.6|460.96|459.16|0
1639675890000|2021-12-16 17:31:30|461.18|459.38|460.73|458.93|461.18|459.38|460.73|458.93|0
1639675900000|2021-12-16 17:31:40|460.96|459.16|461.4|459.6|461.4|459.6|460.96|459.16|0
1639675910000|2021-12-16 17:31:50|461.85|460.05|462.3|460.5|462.52|460.72|461.85|460.05|0
1639675920000|2021-12-16 17:32:00|462.52|460.72|462.75|460.95|462.75|460.95|462.52|460.72|0
1639675930000|2021-12-16 17:32:10|462.3|460.5|462.52|460.72|462.52|460.72|462.08|460.28|0
1639675940000|2021-12-16 17:32:20|462.41|460.61|462.08|460.28|462.41|460.61|462.08|460.28|0
1639675950000|2021-12-16 17:32:30|461.63|459.83|461.63|459.83|461.63|459.83|461.4|459.6|0
1639675960000|2021-12-16 17:32:40|461.18|459.38|462.3|460.5|462.3|460.5|461.18|459.38|0
1639675970000|2021-12-16 17:32:50|461.85|460.05|463.08|461.28|463.08|461.28|461.85|460.05|0
1639675980000|2021-12-16 17:33:00|462.3|460.5|462.07|460.27|462.41|460.61|462.07|460.27|0
1639675990000|2021-12-16 17:33:10|462.3|460.5|462.07|460.27|462.3|460.5|461.85|460.05|0
1639676000000|2021-12-16 17:33:20|461.85|460.05|461.63|459.83|461.85|460.05|461.63|459.83|0
1639676010000|2021-12-16 17:33:30|461.18|459.38|461.4|459.6|461.51|459.71|461.18|459.38|0
1639676020000|2021-12-16 17:33:40|460.95|459.15|460.95|459.15|461.63|459.83|460.95|459.15|0
1639676030000|2021-12-16 17:33:50|461.18|459.38|461.18|459.38|461.18|459.38|461.06|459.26|0
1639676040000|2021-12-16 17:34:00|460.95|459.15|461.85|460.05|461.85|460.05|460.95|459.15|0
1639676050000|2021-12-16 17:34:10|462.07|460.27|462.07|460.27|462.07|460.27|461.85|460.05|0
1639676060000|2021-12-16 17:34:20|462.52|460.72|462.75|460.95|462.75|460.95|462.41|460.61|0
1639676070000|2021-12-16 17:34:30|462.3|460.5|462.3|460.5|462.3|460.5|462.07|460.27|0
1639676080000|2021-12-16 17:34:40|462.07|460.27|462.3|460.5|462.3|460.5|462.07|460.27|0
1639676090000|2021-12-16 17:34:50|462.07|460.27|462.75|460.95|462.75|460.95|462.07|460.27|0
1639676100000|2021-12-16 17:35:00|462.3|460.5|462.85|461.05|462.85|461.05|462.3|460.5|0
1639676110000|2021-12-16 17:35:10|462.75|460.95|463.87|462.07|463.87|462.07|462.75|460.95|0
1639676120000|2021-12-16 17:35:20|464.31|462.51|464.31|462.51|464.76|462.96|464.31|462.51|0
1639676130000|2021-12-16 17:35:30|464.09|462.29|464.42|462.62|464.54|462.74|464.09|462.29|0
1639676140000|2021-12-16 17:35:40|464.31|462.51|464.09|462.29|464.31|462.51|463.87|462.07|0
1639676150000|2021-12-16 17:35:50|463.87|462.07|463.87|462.07|463.87|462.07|463.87|462.07|0
1639676160000|2021-12-16 17:36:00|463.64|461.84|462.74|460.94|463.87|462.07|462.74|460.94|0
1639676170000|2021-12-16 17:36:10|462.52|460.72|462.97|461.17|462.97|461.17|462.52|460.72|0
1639676180000|2021-12-16 17:36:20|462.74|460.94|462.3|460.5|462.74|460.94|462.3|460.5|0
1639676190000|2021-12-16 17:36:30|462.07|460.27|462.52|460.72|462.52|460.72|462.07|460.27|0
1639676200000|2021-12-16 17:36:40|462.3|460.5|461.73|459.93|462.3|460.5|461.73|459.93|0
1639676210000|2021-12-16 17:36:50|461.85|460.05|462.3|460.5|462.74|460.94|461.85|460.05|0
1639676220000|2021-12-16 17:37:00|462.52|460.72|461.85|460.05|462.52|460.72|461.85|460.05|0
1639676230000|2021-12-16 17:37:10|461.62|459.82|461.18|459.38|461.73|459.93|461.18|459.38|0
1639676240000|2021-12-16 17:37:20|461.4|459.6|461.62|459.82|461.62|459.82|461.4|459.6|0
1639676250000|2021-12-16 17:37:30|462.07|460.27|462.07|460.27|462.52|460.72|462.07|460.27|0
1639676260000|2021-12-16 17:37:40|461.85|460.05|461.28|459.48|461.85|460.05|461.28|459.48|0
1639676270000|2021-12-16 17:37:50|461.62|459.82|461.4|459.6|461.62|459.82|461.4|459.6|0
1639676280000|2021-12-16 17:38:00|461.62|459.82|462.52|460.72|462.52|460.72|461.62|459.82|0
1639676290000|2021-12-16 17:38:10|462.4|460.6|463.42|461.62|463.42|461.62|462.4|460.6|0
1639676300000|2021-12-16 17:38:20|463.3|461.5|462.85|461.05|463.42|461.62|462.52|460.72|0
1639676310000|2021-12-16 17:38:30|462.74|460.94|462.85|461.05|463.19|461.39|462.52|460.72|0
1639676320000|2021-12-16 17:38:40|462.97|461.17|462.97|461.17|462.97|461.17|462.52|460.72|0
1639676330000|2021-12-16 17:38:50|462.52|460.72|462.97|461.17|462.97|461.17|462.52|460.72|0
1639676340000|2021-12-16 17:39:00|462.74|460.94|462.07|460.27|462.74|460.94|462.07|460.27|0
1639676350000|2021-12-16 17:39:10|462.52|460.72|461.95|460.15|462.74|460.94|461.95|460.15|0
1639676360000|2021-12-16 17:39:20|461.85|460.05|461.17|459.37|461.85|460.05|461.17|459.37|0
1639676370000|2021-12-16 17:39:30|461.06|459.26|460.5|458.7|461.06|459.26|460.5|458.7|0
1639676380000|2021-12-16 17:39:40|460.73|458.93|460.95|459.15|460.95|459.15|460.5|458.7|0
1639676390000|2021-12-16 17:39:50|461.17|459.37|461.28|459.48|461.4|459.6|461.17|459.37|0
1639676400000|2021-12-16 17:40:00|460.95|459.15|460.5|458.7|460.95|459.15|460.28|458.48|0
1639676410000|2021-12-16 17:40:10|460.73|458.93|460.5|458.7|460.73|458.93|460.5|458.7|0
1639676420000|2021-12-16 17:40:20|460.95|459.15|460.73|458.93|460.95|459.15|460.73|458.93|0
1639676430000|2021-12-16 17:40:30|460.28|458.48|460.28|458.48|460.28|458.48|459.61|457.81|0
1639676440000|2021-12-16 17:40:40|460.5|458.7|460.73|458.93|460.73|458.93|460.5|458.7|0
1639676450000|2021-12-16 17:40:50|460.95|459.15|461.17|459.37|461.4|459.6|460.95|459.15|0
1639676460000|2021-12-16 17:41:00|461.4|459.6|461.17|459.37|461.4|459.6|461.17|459.37|0
1639676470000|2021-12-16 17:41:10|460.73|458.93|460.5|458.7|460.73|458.93|460.5|458.7|0
1639676480000|2021-12-16 17:41:20|460.95|459.15|461.5|459.7|461.62|459.82|460.95|459.15|0
1639676490000|2021-12-16 17:41:30|461.62|459.82|460.95|459.15|461.62|459.82|460.95|459.15|0
1639676500000|2021-12-16 17:41:40|460.73|458.93|460.5|458.7|460.73|458.93|460.28|458.48|0
1639676510000|2021-12-16 17:41:50|460.28|458.48|459.94|458.14|460.28|458.48|459.83|458.03|0
1639676520000|2021-12-16 17:42:00|459.83|458.03|459.83|458.03|460.5|458.7|459.83|458.03|0
1639676530000|2021-12-16 17:42:10|460.05|458.25|460.5|458.7|460.5|458.7|460.05|458.25|0
1639676540000|2021-12-16 17:42:20|460.28|458.48|460.05|458.25|460.28|458.48|460.05|458.25|0
1639676550000|2021-12-16 17:42:30|460.28|458.48|461.17|459.37|461.17|459.37|459.83|458.03|0
1639676560000|2021-12-16 17:42:40|460.95|459.15|460.5|458.7|460.95|459.15|460.5|458.7|0
1639676570000|2021-12-16 17:42:50|460.28|458.48|460.5|458.7|460.72|458.92|460.28|458.48|0
1639676580000|2021-12-16 17:43:00|460.28|458.48|461.4|459.6|461.4|459.6|460.28|458.48|0
1639676590000|2021-12-16 17:43:10|461.17|459.37|461.17|459.37|461.17|459.37|460.95|459.15|0
1639676600000|2021-12-16 17:43:20|460.95|459.15|459.83|458.03|460.95|459.15|459.83|458.03|0
1639676610000|2021-12-16 17:43:30|460.05|458.25|459.83|458.03|460.05|458.25|459.83|458.03|0
1639676620000|2021-12-16 17:43:40|460.05|458.25|459.61|457.81|460.05|458.25|459.61|457.81|0
1639676630000|2021-12-16 17:43:50|459.83|458.03|460.05|458.25|460.05|458.25|459.83|458.03|0
1639676640000|2021-12-16 17:44:00|459.83|458.03|459.61|457.81|459.83|458.03|459.38|457.58|0
1639676650000|2021-12-16 17:44:10|459.6|457.8|459.83|458.03|460.05|458.25|459.6|457.8|0
1639676660000|2021-12-16 17:44:20|460.05|458.25|459.71|457.91|460.28|458.48|459.71|457.91|0
1639676670000|2021-12-16 17:44:30|459.83|458.03|459.71|457.91|460.05|458.25|459.71|457.91|0
1639676680000|2021-12-16 17:44:40|459.83|458.03|459.83|458.03|459.83|458.03|459.6|457.8|0
1639676690000|2021-12-16 17:44:50|459.6|457.8|459.6|457.8|459.6|457.8|459.6|457.8|0
1639676700000|2021-12-16 17:45:00|459.83|458.03|461.17|459.37|461.17|459.37|459.83|458.03|0
1639676710000|2021-12-16 17:45:10|460.95|459.15|461.17|459.37|461.17|459.37|460.95|459.15|0
1639676720000|2021-12-16 17:45:20|461.5|459.7|461.17|459.37|461.62|459.82|461.17|459.37|0
1639676730000|2021-12-16 17:45:30|460.72|458.92|461.39|459.59|461.39|459.59|460.72|458.92|0
1639676740000|2021-12-16 17:45:40|462.07|460.27|461.84|460.04|462.07|460.27|461.84|460.04|0
1639676750000|2021-12-16 17:45:50|461.39|459.59|461.28|459.48|461.39|459.59|461.28|459.48|0
1639676760000|2021-12-16 17:46:00|460.72|458.92|460.72|458.92|460.72|458.92|460.72|458.92|0
1639676770000|2021-12-16 17:46:10|460.5|458.7|460.61|458.81|460.72|458.92|460.5|458.7|0
1639676780000|2021-12-16 17:46:20|460.72|458.92|459.83|458.03|460.72|458.92|459.83|458.03|0
1639676790000|2021-12-16 17:46:30|459.6|457.8|458.59|456.79|459.6|457.8|458.59|456.79|0
1639676800000|2021-12-16 17:46:40|458.04|456.24|458.04|456.24|458.49|456.69|458.04|456.24|0
1639676810000|2021-12-16 17:46:50|456.25|454.45|455.8|454|456.25|454.45|455.58|453.78|0
1639676820000|2021-12-16 17:47:00|455.58|453.78|456.92|455.12|456.92|455.12|455.58|453.78|0
1639676830000|2021-12-16 17:47:10|457.14|455.34|456.7|454.9|457.14|455.34|456.7|454.9|0
1639676840000|2021-12-16 17:47:20|456.92|455.12|456.7|454.9|456.92|455.12|456.7|454.9|0
1639676850000|2021-12-16 17:47:30|456.92|455.12|456.03|454.23|456.92|455.12|456.03|454.23|0
1639676860000|2021-12-16 17:47:40|456.92|455.12|455.8|454|456.92|455.12|455.8|454|0
1639676870000|2021-12-16 17:47:50|456.03|454.23|455.8|454|456.03|454.23|455.8|454|0
1639676880000|2021-12-16 17:48:00|456.03|454.23|456.7|454.9|456.7|454.9|456.03|454.23|0
1639676890000|2021-12-16 17:48:10|456.47|454.67|455.46|453.66|456.47|454.67|455.46|453.66|0
1639676900000|2021-12-16 17:48:20|455.58|453.78|456.03|454.23|456.03|454.23|455.58|453.78|0
1639676910000|2021-12-16 17:48:30|456.25|454.45|456.25|454.45|456.47|454.67|456.25|454.45|0
1639676920000|2021-12-16 17:48:40|456.47|454.67|455.8|454|456.47|454.67|455.8|454|0
1639676940000|2021-12-16 17:49:00|455.58|453.78|455.36|453.56|455.58|453.78|455.36|453.56|0
1639676950000|2021-12-16 17:49:10|455.8|454|455.36|453.56|455.8|454|455.36|453.56|0
1639676960000|2021-12-16 17:49:20|455.58|453.78|455.58|453.78|456.03|454.23|455.58|453.78|0
1639676970000|2021-12-16 17:49:30|455.36|453.56|456.25|454.45|456.25|454.45|455.36|453.56|0
1639676980000|2021-12-16 17:49:40|456.03|454.23|456.03|454.23|456.25|454.45|455.8|454|0
1639676990000|2021-12-16 17:49:50|455.8|454|455.36|453.56|455.8|454|455.36|453.56|0
1639677000000|2021-12-16 17:50:00|455.58|453.78|455.58|453.78|455.58|453.78|455.36|453.56|0
1639677010000|2021-12-16 17:50:10|455.8|454|456.47|454.67|456.92|455.12|455.8|454|0
1639677020000|2021-12-16 17:50:20|456.25|454.45|456.25|454.45|456.25|454.45|456.03|454.23|0
1639677030000|2021-12-16 17:50:30|456.47|454.67|456.7|454.9|456.92|455.12|456.47|454.67|0
1639677040000|2021-12-16 17:50:40|456.92|455.12|456.03|454.23|456.92|455.12|456.03|454.23|0
1639677050000|2021-12-16 17:50:50|456.7|454.9|457.14|455.34|457.14|455.34|456.7|454.9|0
1639677060000|2021-12-16 17:51:00|456.92|455.12|456.92|455.12|456.92|455.12|456.92|455.12|0
1639677070000|2021-12-16 17:51:10|456.8|455|456.92|455.12|456.92|455.12|456.69|454.89|0
1639677080000|2021-12-16 17:51:20|457.14|455.34|456.92|455.12|457.14|455.34|456.92|455.12|0
1639677090000|2021-12-16 17:51:30|456.69|454.89|456.69|454.89|456.69|454.89|456.47|454.67|0
1639677100000|2021-12-16 17:51:40|457.14|455.34|457.81|456.01|457.81|456.01|457.14|455.34|0
1639677110000|2021-12-16 17:51:50|457.47|455.67|458.03|456.23|458.03|456.23|457.47|455.67|0
1639677120000|2021-12-16 17:52:00|457.59|455.79|457.36|455.56|457.59|455.79|457.36|455.56|0
1639677130000|2021-12-16 17:52:10|457.14|455.34|457.36|455.56|457.36|455.56|456.92|455.12|0
1639677140000|2021-12-16 17:52:20|457.14|455.34|457.59|455.79|457.59|455.79|457.14|455.34|0
1639677150000|2021-12-16 17:52:30|457.25|455.45|456.69|454.89|457.25|455.45|456.69|454.89|0
1639677160000|2021-12-16 17:52:40|456.47|454.67|456.47|454.67|456.69|454.89|456.47|454.67|0
1639677170000|2021-12-16 17:52:50|456.69|454.89|456.25|454.45|456.69|454.89|456.25|454.45|0
1639677180000|2021-12-16 17:53:00|455.8|454|456.02|454.22|456.02|454.22|455.8|454|0
1639677190000|2021-12-16 17:53:10|455.8|454|455.58|453.78|456.02|454.22|455.58|453.78|0
1639677200000|2021-12-16 17:53:20|455.8|454|455.35|453.55|455.8|454|455.35|453.55|0
1639677210000|2021-12-16 17:53:30|456.02|454.22|456.02|454.22|456.02|454.22|456.02|454.22|0
1639677220000|2021-12-16 17:53:40|455.8|454|455.58|453.78|455.8|454|455.58|453.78|0
1639677230000|2021-12-16 17:53:50|455.35|453.55|454.24|452.44|455.35|453.55|454.24|452.44|0
1639677240000|2021-12-16 17:54:00|454.02|452.22|453.79|451.99|454.12|452.32|453.79|451.99|0
1639677250000|2021-12-16 17:54:10|454.02|452.22|454.24|452.44|454.46|452.66|454.02|452.22|0
1639677260000|2021-12-16 17:54:20|453.79|451.99|453.79|451.99|453.79|451.99|453.79|451.99|0
1639677270000|2021-12-16 17:54:30|454.02|452.22|453.57|451.77|454.02|452.22|453.57|451.77|0
1639677280000|2021-12-16 17:54:40|453.79|451.99|453.79|451.99|453.79|451.99|453.35|451.55|0
1639677290000|2021-12-16 17:54:50|454.24|452.44|454.24|452.44|454.24|452.44|454.24|452.44|0
1639677300000|2021-12-16 17:55:00|454.46|452.66|454.24|452.44|454.68|452.88|454.24|452.44|0
1639677310000|2021-12-16 17:55:10|454.46|452.66|454.46|452.66|454.91|453.11|454.24|452.44|0
1639677320000|2021-12-16 17:55:20|453.57|451.77|453.35|451.55|453.57|451.77|453.35|451.55|0
1639677330000|2021-12-16 17:55:30|453.57|451.77|453.57|451.77|453.57|451.77|453.35|451.55|0
1639677340000|2021-12-16 17:55:40|453.35|451.55|453.12|451.32|453.35|451.55|453.12|451.32|0
1639677350000|2021-12-16 17:55:50|453.35|451.55|454.24|452.44|454.24|452.44|453.35|451.55|0
1639677360000|2021-12-16 17:56:00|454.01|452.21|454.68|452.88|454.68|452.88|454.01|452.21|0
1639677370000|2021-12-16 17:56:10|454.46|452.66|454.24|452.44|454.46|452.66|454.24|452.44|0
1639677380000|2021-12-16 17:56:20|453.79|451.99|453.35|451.55|453.79|451.99|453.35|451.55|0
1639677390000|2021-12-16 17:56:30|453.12|451.32|452.9|451.1|453.12|451.32|452.9|451.1|0
1639677400000|2021-12-16 17:56:40|452.68|450.88|452.45|450.65|452.68|450.88|452.45|450.65|0
1639677410000|2021-12-16 17:56:50|452.23|450.43|452.01|450.21|452.23|450.43|452.01|450.21|0
1639677420000|2021-12-16 17:57:00|451.34|449.54|452.68|450.88|452.68|450.88|451.34|449.54|0
1639677430000|2021-12-16 17:57:10|452.9|451.1|453.34|451.54|453.34|451.54|452.68|450.88|0
1639677440000|2021-12-16 17:57:20|453.12|451.32|453.12|451.32|453.12|451.32|452.9|451.1|0
1639677450000|2021-12-16 17:57:30|453.34|451.54|452.68|450.88|453.34|451.54|452.68|450.88|0
1639677460000|2021-12-16 17:57:40|452.9|451.1|452.9|451.1|452.9|451.1|452.68|450.88|0
1639677470000|2021-12-16 17:57:50|453.12|451.32|452.68|450.88|453.12|451.32|452.68|450.88|0
1639677480000|2021-12-16 17:58:00|452.23|450.43|453.12|451.32|453.12|451.32|452.23|450.43|0
1639677490000|2021-12-16 17:58:10|453.34|451.54|453.34|451.54|453.57|451.77|453.34|451.54|0
1639677500000|2021-12-16 17:58:20|453.12|451.32|453.57|451.77|453.57|451.77|453.12|451.32|0
1639677510000|2021-12-16 17:58:30|453.34|451.54|453.34|451.54|453.34|451.54|453.12|451.32|0
1639677520000|2021-12-16 17:58:40|453.23|451.43|453.12|451.32|453.23|451.43|452.9|451.1|0
1639677530000|2021-12-16 17:58:50|453.34|451.54|453.34|451.54|453.34|451.54|453.12|451.32|0
1639677540000|2021-12-16 17:59:00|452.68|450.88|453.12|451.32|453.12|451.32|452.68|450.88|0
1639677550000|2021-12-16 17:59:10|452.9|451.1|452.45|450.65|452.9|451.1|452.45|450.65|0
1639677560000|2021-12-16 17:59:20|452.01|450.21|452.34|450.54|452.34|450.54|452.01|450.21|0
1639677570000|2021-12-16 17:59:30|452.23|450.43|452.01|450.21|452.23|450.43|451.78|449.98|0
1639677580000|2021-12-16 17:59:40|451.78|449.98|452.01|450.21|452.01|450.21|451.78|449.98|0
1639677590000|2021-12-16 17:59:50|451.78|449.98|451.34|449.54|451.78|449.98|451.34|449.54|0
1639677600000|2021-12-16 18:00:00|451.78|449.98|452.01|450.21|452.01|450.21|451.78|449.98|0
1639677610000|2021-12-16 18:00:10|452.23|450.43|452.67|450.87|452.67|450.87|452.01|450.21|0
1639677620000|2021-12-16 18:00:20|453.12|451.32|452.9|451.1|453.12|451.32|452.9|451.1|0
1639677630000|2021-12-16 18:00:30|453.57|451.77|453.57|451.77|453.79|451.99|453.57|451.77|0
1639677640000|2021-12-16 18:00:40|453.79|451.99|453.57|451.77|453.79|451.99|453.57|451.77|0
1639677650000|2021-12-16 18:00:50|453.67|451.87|453.56|451.76|453.67|451.87|453.56|451.76|0
1639677660000|2021-12-16 18:01:00|453|451.2|453.12|451.32|453.12|451.32|453|451.2|0
1639677670000|2021-12-16 18:01:10|452.9|451.1|453.12|451.32|453.12|451.32|452.9|451.1|0
1639677680000|2021-12-16 18:01:20|454.01|452.21|454.01|452.21|454.23|452.43|454.01|452.21|0
1639677690000|2021-12-16 18:01:30|454.23|452.43|454.9|453.1|454.9|453.1|454.23|452.43|0
1639677700000|2021-12-16 18:01:40|455.13|453.33|455.35|453.55|455.57|453.77|455.13|453.33|0
1639677710000|2021-12-16 18:01:50|455.13|453.33|454.68|452.88|455.13|453.33|454.68|452.88|0
1639677720000|2021-12-16 18:02:00|455.13|453.33|455.13|453.33|455.13|453.33|455.13|453.33|0
1639677730000|2021-12-16 18:02:10|455.57|453.77|455.35|453.55|455.79|453.99|455.35|453.55|0
1639677740000|2021-12-16 18:02:20|455.12|453.32|454.9|453.1|455.12|453.32|454.9|453.1|0
1639677750000|2021-12-16 18:02:30|454.46|452.66|454.68|452.88|454.68|452.88|454.34|452.54|0
1639677760000|2021-12-16 18:02:40|454.9|453.1|455.79|453.99|455.79|453.99|454.9|453.1|0
1639677770000|2021-12-16 18:02:50|455.57|453.77|455.57|453.77|456.02|454.22|455.57|453.77|0
1639677780000|2021-12-16 18:03:00|455.35|453.55|454.9|453.1|455.35|453.55|454.9|453.1|0
1639677790000|2021-12-16 18:03:10|454.68|452.88|454.68|452.88|454.9|453.1|454.68|452.88|0
1639677800000|2021-12-16 18:03:20|455.57|453.77|455.79|453.99|456.24|454.44|455.57|453.77|0
1639677810000|2021-12-16 18:03:30|456.02|454.22|455.45|453.65|456.02|454.22|455.45|453.65|0
1639677820000|2021-12-16 18:03:40|455.57|453.77|455.79|453.99|456.24|454.44|455.57|453.77|0
1639677830000|2021-12-16 18:03:50|455.57|453.77|455.57|453.77|455.79|453.99|455.57|453.77|0
1639677840000|2021-12-16 18:04:00|455.35|453.55|455.35|453.55|455.35|453.55|455.35|453.55|0
1639677850000|2021-12-16 18:04:10|455.12|453.32|455.12|453.32|455.35|453.55|455.12|453.32|0
1639677860000|2021-12-16 18:04:20|455.57|453.77|455.79|453.99|456.02|454.22|455.57|453.77|0
1639677870000|2021-12-16 18:04:30|456.02|454.22|455.23|453.43|456.02|454.22|455.23|453.43|0
1639677880000|2021-12-16 18:04:40|454.9|453.1|454.68|452.88|454.9|453.1|454.68|452.88|0
1639677890000|2021-12-16 18:04:50|454.45|452.65|454.45|452.65|454.68|452.88|454.45|452.65|0
1639677900000|2021-12-16 18:05:00|454.23|452.43|454.11|452.31|454.45|452.65|454.01|452.21|0
1639677910000|2021-12-16 18:05:10|454.01|452.21|454.23|452.43|454.23|452.43|454.01|452.21|0
1639677920000|2021-12-16 18:05:20|454.45|452.65|454.01|452.21|454.45|452.65|454.01|452.21|0
1639677930000|2021-12-16 18:05:30|453.78|451.98|454.01|452.21|454.23|452.43|453.78|451.98|0
1639677940000|2021-12-16 18:05:40|454.23|452.43|453.56|451.76|454.45|452.65|453.56|451.76|0
1639677950000|2021-12-16 18:05:50|453.78|451.98|453.56|451.76|453.78|451.98|453.56|451.76|0
1639677960000|2021-12-16 18:06:00|453.34|451.54|453.34|451.54|453.34|451.54|453.34|451.54|0
1639677970000|2021-12-16 18:06:10|452.89|451.09|452.45|450.65|452.89|451.09|452.45|450.65|0
1639677980000|2021-12-16 18:06:20|452.67|450.87|452.89|451.09|452.89|451.09|452.67|450.87|0
1639677990000|2021-12-16 18:06:30|453.34|451.54|453.34|451.54|453.34|451.54|452.89|451.09|0
1639678000000|2021-12-16 18:06:40|453.12|451.32|452.67|450.87|453.12|451.32|452.67|450.87|0
1639678010000|2021-12-16 18:06:50|452.89|451.09|452|450.2|452.89|451.09|452|450.2|0
1639678020000|2021-12-16 18:07:00|451.78|449.98|452.22|450.42|452.22|450.42|451.78|449.98|0
1639678030000|2021-12-16 18:07:10|452|450.2|452.22|450.42|452.45|450.65|452|450.2|0
1639678040000|2021-12-16 18:07:20|452.45|450.65|452.89|451.09|452.89|451.09|452.45|450.65|0
1639678050000|2021-12-16 18:07:30|453|451.2|452.89|451.09|453|451.2|452.89|451.09|0
1639678060000|2021-12-16 18:07:40|453|451.2|452.89|451.09|453|451.2|452.45|450.65|0
1639678070000|2021-12-16 18:07:50|452.67|450.87|452.89|451.09|452.89|451.09|452.67|450.87|0
1639678080000|2021-12-16 18:08:00|452.45|450.65|452.45|450.65|452.67|450.87|452.45|450.65|0
1639678090000|2021-12-16 18:08:10|452.67|450.87|454.01|452.21|454.01|452.21|452.67|450.87|0
1639678100000|2021-12-16 18:08:20|454.23|452.43|454.9|453.1|454.9|453.1|454.23|452.43|0
1639678110000|2021-12-16 18:08:30|454.67|452.87|455.12|453.32|455.12|453.32|454.23|452.43|0
1639678120000|2021-12-16 18:08:40|455.34|453.54|455.79|453.99|455.79|453.99|455.34|453.54|0
1639678130000|2021-12-16 18:08:50|456.01|454.21|455.79|453.99|456.01|454.21|455.79|453.99|0
1639678140000|2021-12-16 18:09:00|455.34|453.54|456.68|454.88|456.68|454.88|455.34|453.54|0
1639678150000|2021-12-16 18:09:10|456.91|455.11|456.91|455.11|456.91|455.11|456.68|454.88|0
1639678160000|2021-12-16 18:09:20|457.13|455.33|456.24|454.44|457.13|455.33|456.24|454.44|0
1639678170000|2021-12-16 18:09:30|456.34|454.54|456.68|454.88|456.68|454.88|456.34|454.54|0
1639678180000|2021-12-16 18:09:40|457.35|455.55|456.68|454.88|457.35|455.55|456.68|454.88|0
1639678190000|2021-12-16 18:09:50|456.91|455.11|457.58|455.78|457.58|455.78|456.91|455.11|0
1639678200000|2021-12-16 18:10:00|457.13|455.33|457.13|455.33|457.13|455.33|456.91|455.11|0
1639678210000|2021-12-16 18:10:10|457.8|456|457.8|456|457.8|456|457.58|455.78|0
1639678220000|2021-12-16 18:10:20|458.47|456.67|458.02|456.22|458.47|456.67|457.58|455.78|0
1639678230000|2021-12-16 18:10:30|457.8|456|457.35|455.55|457.8|456|457.35|455.55|0
1639678240000|2021-12-16 18:10:40|457.13|455.33|456.9|455.1|457.13|455.33|456.9|455.1|0
1639678250000|2021-12-16 18:10:50|457.13|455.33|456.68|454.88|457.13|455.33|456.68|454.88|0
1639678260000|2021-12-16 18:11:00|456.9|455.1|457.35|455.55|457.35|455.55|456.9|455.1|0
1639678270000|2021-12-16 18:11:10|457.57|455.77|457.8|456|457.8|456|457.57|455.77|0
1639678280000|2021-12-16 18:11:20|457.57|455.77|458.47|456.67|458.58|456.78|457.57|455.77|0
1639678290000|2021-12-16 18:11:30|458.69|456.89|459.14|457.34|459.14|457.34|458.69|456.89|0
1639678300000|2021-12-16 18:11:40|458.92|457.12|459.59|457.79|459.59|457.79|458.92|457.12|0
1639678310000|2021-12-16 18:11:50|459.36|457.56|459.36|457.56|459.36|457.56|459.14|457.34|0
1639678320000|2021-12-16 18:12:00|459.14|457.34|458.92|457.12|459.14|457.34|458.47|456.67|0
1639678330000|2021-12-16 18:12:10|459.02|457.22|458.92|457.12|459.14|457.34|458.92|457.12|0
1639678340000|2021-12-16 18:12:20|459.14|457.34|459.14|457.34|459.14|457.34|458.92|457.12|0
1639678350000|2021-12-16 18:12:30|459.36|457.56|459.59|457.79|459.59|457.79|459.36|457.56|0
1639678360000|2021-12-16 18:12:40|459.81|458.01|460.48|458.68|460.48|458.68|459.81|458.01|0
1639678370000|2021-12-16 18:12:50|460.7|458.9|460.48|458.68|460.7|458.9|460.48|458.68|0
1639678380000|2021-12-16 18:13:00|460.26|458.46|460.48|458.68|460.7|458.9|460.26|458.46|0
1639678390000|2021-12-16 18:13:10|460.7|458.9|460.93|459.13|461.15|459.35|460.7|458.9|0
1639678400000|2021-12-16 18:13:20|461.15|459.35|461.15|459.35|461.38|459.58|461.15|459.35|0
1639678410000|2021-12-16 18:13:30|461.38|459.58|461.38|459.58|461.38|459.58|461.04|459.24|0
1639678420000|2021-12-16 18:13:40|461.15|459.35|461.38|459.58|461.38|459.58|461.15|459.35|0
1639678430000|2021-12-16 18:13:50|461.6|459.8|461.38|459.58|461.6|459.8|461.38|459.58|0
1639678440000|2021-12-16 18:14:00|461.82|460.02|461.38|459.58|461.82|460.02|461.38|459.58|0
1639678450000|2021-12-16 18:14:10|461.82|460.02|461.38|459.58|461.82|460.02|461.38|459.58|0
1639678460000|2021-12-16 18:14:20|461.6|459.8|461.38|459.58|461.82|460.02|461.38|459.58|0
1639678480000|2021-12-16 18:14:40|461.15|459.35|461.15|459.35|461.38|459.58|461.15|459.35|0
1639678490000|2021-12-16 18:14:50|460.93|459.13|461.37|459.57|461.37|459.57|460.93|459.13|0
1639678500000|2021-12-16 18:15:00|461.6|459.8|461.82|460.02|461.82|460.02|461.37|459.57|0
1639678510000|2021-12-16 18:15:10|461.37|459.57|461.15|459.35|461.37|459.57|460.93|459.13|0
1639678520000|2021-12-16 18:15:20|462.05|460.25|460.93|459.13|462.05|460.25|460.93|459.13|0
1639678530000|2021-12-16 18:15:30|460.7|458.9|460.48|458.68|460.7|458.9|460.48|458.68|0
1639678540000|2021-12-16 18:15:40|460.26|458.46|459.81|458.01|460.26|458.46|459.81|458.01|0
1639678550000|2021-12-16 18:15:50|460.03|458.23|459.58|457.78|460.25|458.45|459.58|457.78|0
1639678560000|2021-12-16 18:16:00|459.81|458.01|459.58|457.78|459.81|458.01|459.58|457.78|0
1639678570000|2021-12-16 18:16:10|459.36|457.56|459.14|457.34|459.36|457.56|459.14|457.34|0
1639678580000|2021-12-16 18:16:20|459.36|457.56|459.58|457.78|459.58|457.78|459.36|457.56|0
1639678590000|2021-12-16 18:16:30|460.03|458.23|460.25|458.45|460.48|458.68|460.03|458.23|0
1639678600000|2021-12-16 18:16:40|460.48|458.68|460.48|458.68|460.93|459.13|460.48|458.68|0
1639678610000|2021-12-16 18:16:50|460.7|458.9|460.7|458.9|460.7|458.9|460.48|458.68|0
1639678620000|2021-12-16 18:17:00|460.48|458.68|460.7|458.9|460.7|458.9|460.48|458.68|0
1639678630000|2021-12-16 18:17:10|460.93|459.13|460.7|458.9|461.15|459.35|460.7|458.9|0
1639678640000|2021-12-16 18:17:20|460.93|459.13|461.6|459.8|461.6|459.8|460.93|459.13|0
1639678650000|2021-12-16 18:17:30|461.37|459.57|461.26|459.46|461.6|459.8|461.26|459.46|0
1639678660000|2021-12-16 18:17:40|461.15|459.35|460.48|458.68|461.15|459.35|460.48|458.68|0
1639678670000|2021-12-16 18:17:50|460.03|458.23|460.03|458.23|460.25|458.45|460.03|458.23|0
1639678680000|2021-12-16 18:18:00|459.81|458.01|460.7|458.9|460.93|459.13|459.81|458.01|0
1639678690000|2021-12-16 18:18:10|460.92|459.12|460.7|458.9|460.92|459.12|460.7|458.9|0
1639678700000|2021-12-16 18:18:20|460.92|459.12|460.7|458.9|460.92|459.12|460.7|458.9|0
1639678710000|2021-12-16 18:18:30|460.81|459.01|461.15|459.35|461.15|459.35|460.81|459.01|0
1639678720000|2021-12-16 18:18:40|461.37|459.57|461.37|459.57|461.37|459.57|461.15|459.35|0
1639678730000|2021-12-16 18:18:50|461.6|459.8|462.04|460.24|462.04|460.24|461.6|459.8|0
1639678740000|2021-12-16 18:19:00|461.82|460.02|461.37|459.57|461.82|460.02|461.37|459.57|0
1639678750000|2021-12-16 18:19:10|460.92|459.12|461.15|459.35|461.15|459.35|460.92|459.12|0
1639678760000|2021-12-16 18:19:20|461.6|459.8|461.82|460.02|461.82|460.02|461.6|459.8|0
1639678770000|2021-12-16 18:19:30|461.6|459.8|462.27|460.47|462.27|460.47|461.6|459.8|0
1639678780000|2021-12-16 18:19:40|462.04|460.24|461.93|460.13|462.04|460.24|461.82|460.02|0
1639678790000|2021-12-16 18:19:50|462.27|460.47|462.27|460.47|462.49|460.69|462.04|460.24|0
1639678800000|2021-12-16 18:20:00|462.04|460.24|462.72|460.92|462.72|460.92|462.04|460.24|0
1639678810000|2021-12-16 18:20:10|463.16|461.36|463.16|461.36|463.16|461.36|463.16|461.36|0
1639678820000|2021-12-16 18:20:20|462.94|461.14|463.16|461.36|463.39|461.59|462.94|461.14|0
1639678830000|2021-12-16 18:20:30|462.94|461.14|462.94|461.14|463.16|461.36|462.94|461.14|0
1639678840000|2021-12-16 18:20:40|463.16|461.36|463.16|461.36|463.39|461.59|463.16|461.36|0
1639678850000|2021-12-16 18:20:50|463.39|461.59|462.94|461.14|463.39|461.59|462.94|461.14|0
1639678860000|2021-12-16 18:21:00|462.49|460.69|461.59|459.79|462.49|460.69|461.59|459.79|0
1639678870000|2021-12-16 18:21:10|461.82|460.02|461.59|459.79|461.82|460.02|461.59|459.79|0
1639678880000|2021-12-16 18:21:20|461.82|460.02|460.92|459.12|461.82|460.02|460.92|459.12|0
1639678890000|2021-12-16 18:21:30|461.37|459.57|460.92|459.12|461.37|459.57|460.92|459.12|0
1639678900000|2021-12-16 18:21:40|460.7|458.9|460.7|458.9|460.92|459.12|460.7|458.9|0
1639678910000|2021-12-16 18:21:50|460.47|458.67|460.7|458.9|460.92|459.12|460.47|458.67|0
1639678920000|2021-12-16 18:22:00|460.92|459.12|461.37|459.57|461.37|459.57|460.92|459.12|0
1639678930000|2021-12-16 18:22:10|460.92|459.12|460.47|458.67|461.15|459.35|460.47|458.67|0
1639678940000|2021-12-16 18:22:20|460.25|458.45|460.7|458.9|460.7|458.9|459.8|458|0
1639678950000|2021-12-16 18:22:30|460.25|458.45|459.8|458|460.25|458.45|459.8|458|0
1639678960000|2021-12-16 18:22:40|460.03|458.23|460.25|458.45|460.25|458.45|460.03|458.23|0
1639678970000|2021-12-16 18:22:50|460.47|458.67|460.47|458.67|460.47|458.67|460.47|458.67|0
1639678980000|2021-12-16 18:23:00|460.25|458.45|459.8|458|460.25|458.45|459.8|458|0
1639678990000|2021-12-16 18:23:10|459.36|457.56|459.58|457.78|459.58|457.78|459.36|457.56|0
1639679000000|2021-12-16 18:23:20|459.36|457.56|459.35|457.55|459.36|457.56|459.13|457.33|0
1639679010000|2021-12-16 18:23:30|459.58|457.78|459.13|457.33|459.58|457.78|459.13|457.33|0
1639679020000|2021-12-16 18:23:40|459.35|457.55|459.8|458|459.8|458|459.35|457.55|0
1639679030000|2021-12-16 18:23:50|459.58|457.78|459.35|457.55|459.8|458|459.35|457.55|0
1639679040000|2021-12-16 18:24:00|459.58|457.78|459.8|458|459.91|458.11|459.58|457.78|0
1639679050000|2021-12-16 18:24:10|460.03|458.23|459.8|458|460.25|458.45|459.8|458|0
1639679060000|2021-12-16 18:24:20|460.03|458.23|460.92|459.12|460.92|459.12|460.03|458.23|0
1639679070000|2021-12-16 18:24:30|460.7|458.9|460.7|458.9|460.7|458.9|460.47|458.67|0
1639679080000|2021-12-16 18:24:40|460.92|459.12|460.7|458.9|460.92|459.12|460.7|458.9|0
1639679090000|2021-12-16 18:24:50|460.92|459.12|460.92|459.12|460.92|459.12|460.92|459.12|0
1639679100000|2021-12-16 18:25:00|461.14|459.34|461.14|459.34|461.37|459.57|461.14|459.34|0
1639679110000|2021-12-16 18:25:10|461.59|459.79|461.37|459.57|461.59|459.79|461.14|459.34|0
1639679120000|2021-12-16 18:25:20|461.14|459.34|461.14|459.34|461.82|460.02|461.14|459.34|0
1639679130000|2021-12-16 18:25:30|460.92|459.12|461.37|459.57|461.37|459.57|460.92|459.12|0
1639679140000|2021-12-16 18:25:40|461.59|459.79|461.59|459.79|462.04|460.24|461.59|459.79|0
1639679150000|2021-12-16 18:25:50|462.04|460.24|462.26|460.46|462.26|460.46|462.04|460.24|0
1639679160000|2021-12-16 18:26:00|462.04|460.24|462.04|460.24|462.04|460.24|461.82|460.02|0
1639679170000|2021-12-16 18:26:10|462.71|460.91|462.71|460.91|462.71|460.91|462.49|460.69|0
1639679180000|2021-12-16 18:26:20|462.94|461.14|462.94|461.14|462.94|461.14|462.71|460.91|0
1639679190000|2021-12-16 18:26:30|463.04|461.24|462.71|460.91|463.04|461.24|462.71|460.91|0
1639679200000|2021-12-16 18:26:40|463.16|461.36|462.71|460.91|463.16|461.36|462.71|460.91|0
1639679210000|2021-12-16 18:26:50|462.94|461.14|462.49|460.69|462.94|461.14|462.49|460.69|0
1639679220000|2021-12-16 18:27:00|462.26|460.46|462.71|460.91|462.71|460.91|462.26|460.46|0
1639679230000|2021-12-16 18:27:10|462.49|460.69|462.49|460.69|463.16|461.36|462.49|460.69|0
1639679240000|2021-12-16 18:27:20|462.04|460.24|461.81|460.01|462.04|460.24|461.81|460.01|0
1639679250000|2021-12-16 18:27:30|461.59|459.79|462.04|460.24|462.04|460.24|461.59|459.79|0
1639679260000|2021-12-16 18:27:40|461.81|460.01|461.81|460.01|462.04|460.24|461.59|459.79|0
1639679270000|2021-12-16 18:27:50|462.04|460.24|462.04|460.24|462.04|460.24|461.81|460.01|0
1639679280000|2021-12-16 18:28:00|462.26|460.46|462.93|461.13|462.93|461.13|462.26|460.46|0
1639679290000|2021-12-16 18:28:10|462.82|461.02|462.71|460.91|463.16|461.36|462.71|460.91|0
1639679300000|2021-12-16 18:28:20|463.16|461.36|462.93|461.13|463.16|461.36|462.93|461.13|0
1639679310000|2021-12-16 18:28:30|463.16|461.36|462.71|460.91|463.16|461.36|462.71|460.91|0
1639679320000|2021-12-16 18:28:40|462.49|460.69|462.71|460.91|462.71|460.91|462.49|460.69|0
1639679330000|2021-12-16 18:28:50|462.49|460.69|462.49|460.69|462.49|460.69|462.49|460.69|0
1639679340000|2021-12-16 18:29:00|462.26|460.46|461.81|460.01|462.26|460.46|461.81|460.01|0
1639679350000|2021-12-16 18:29:10|461.59|459.79|461.59|459.79|461.59|459.79|461.59|459.79|0
1639679360000|2021-12-16 18:29:20|461.25|459.45|461.14|459.34|461.25|459.45|461.14|459.34|0
1639679370000|2021-12-16 18:29:30|460.92|459.12|461.37|459.57|461.37|459.57|460.92|459.12|0
1639679380000|2021-12-16 18:29:40|460.92|459.12|460.69|458.89|460.92|459.12|460.69|458.89|0
1639679390000|2021-12-16 18:29:50|461.36|459.56|461.36|459.56|461.81|460.01|461.36|459.56|0
1639679400000|2021-12-16 18:30:00|460.92|459.12|460.92|459.12|461.14|459.34|460.92|459.12|0
1639679410000|2021-12-16 18:30:10|461.14|459.34|460.69|458.89|461.14|459.34|460.69|458.89|0
1639679420000|2021-12-16 18:30:20|461.14|459.34|461.14|459.34|461.36|459.56|461.14|459.34|0
1639679430000|2021-12-16 18:30:30|460.92|459.12|460.02|458.22|460.92|459.12|460.02|458.22|0
1639679440000|2021-12-16 18:30:40|459.8|458|459.8|458|460.25|458.45|459.8|458|0
1639679450000|2021-12-16 18:30:50|460.02|458.22|460.24|458.44|460.24|458.44|460.02|458.22|0
1639679460000|2021-12-16 18:31:00|460.69|458.89|461.14|459.34|461.14|459.34|460.69|458.89|0
1639679470000|2021-12-16 18:31:10|461.36|459.56|461.14|459.34|461.36|459.56|461.14|459.34|0
1639679480000|2021-12-16 18:31:20|461.36|459.56|461.81|460.01|461.81|460.01|461.36|459.56|0
1639679490000|2021-12-16 18:31:30|461.59|459.79|461.36|459.56|461.59|459.79|461.36|459.56|0
1639679500000|2021-12-16 18:31:40|461.14|459.34|460.92|459.12|461.14|459.34|460.92|459.12|0
1639679510000|2021-12-16 18:31:50|461.14|459.34|460.47|458.67|461.14|459.34|460.47|458.67|0
1639679520000|2021-12-16 18:32:00|460.69|458.89|460.47|458.67|460.92|459.12|460.47|458.67|0
1639679530000|2021-12-16 18:32:10|460.69|458.89|460.47|458.67|460.69|458.89|460.47|458.67|0
1639679540000|2021-12-16 18:32:20|460.92|459.12|460.92|459.12|460.92|459.12|460.92|459.12|0
1639679550000|2021-12-16 18:32:30|461.14|459.34|461.02|459.22|461.14|459.34|460.92|459.12|0
1639679560000|2021-12-16 18:32:40|461.14|459.34|461.14|459.34|461.14|459.34|460.92|459.12|0
1639679570000|2021-12-16 18:32:50|460.92|459.12|460.69|458.89|461.14|459.34|460.69|458.89|0
1639679580000|2021-12-16 18:33:00|460.02|458.22|460.24|458.44|460.24|458.44|460.02|458.22|0
1639679590000|2021-12-16 18:33:10|460.02|458.22|459.8|458|460.02|458.22|459.8|458|0
1639679600000|2021-12-16 18:33:20|459.57|457.77|459.68|457.88|459.68|457.88|459.57|457.77|0
1639679610000|2021-12-16 18:33:30|459.8|458|460.69|458.89|460.69|458.89|459.8|458|0
1639679620000|2021-12-16 18:33:40|460.47|458.67|459.8|458|460.47|458.67|459.8|458|0
1639679630000|2021-12-16 18:33:50|459.57|457.77|459.35|457.55|459.8|458|459.35|457.55|0
1639679640000|2021-12-16 18:34:00|458.9|457.1|459.12|457.32|459.12|457.32|458.9|457.1|0
1639679650000|2021-12-16 18:34:10|458.9|457.1|459.35|457.55|459.35|457.55|458.9|457.1|0
1639679660000|2021-12-16 18:34:20|458.68|456.88|457.56|455.76|458.68|456.88|457.56|455.76|0
1639679670000|2021-12-16 18:34:30|457.78|455.98|456.44|454.64|457.78|455.98|456.44|454.64|0
1639679680000|2021-12-16 18:34:40|456.89|455.09|456.44|454.64|456.89|455.09|456.44|454.64|0
1639679690000|2021-12-16 18:34:50|456.22|454.42|456|454.2|456.22|454.42|456|454.2|0
1639679700000|2021-12-16 18:35:00|456.22|454.42|455.55|453.75|456.67|454.87|455.55|453.75|0
1639679710000|2021-12-16 18:35:10|455.33|453.53|455.55|453.75|455.77|453.97|455.33|453.53|0
1639679720000|2021-12-16 18:35:20|455.77|453.97|456|454.2|456.22|454.42|455.77|453.97|0
1639679730000|2021-12-16 18:35:30|455.99|454.19|455.99|454.19|456.22|454.42|455.99|454.19|0
1639679740000|2021-12-16 18:35:40|455.77|453.97|456.22|454.42|456.44|454.64|455.77|453.97|0
1639679750000|2021-12-16 18:35:50|455.99|454.19|456.44|454.64|456.44|454.64|455.77|453.97|0
1639679760000|2021-12-16 18:36:00|455.99|454.19|456.44|454.64|456.44|454.64|455.77|453.97|0
1639679770000|2021-12-16 18:36:10|456.66|454.86|456.89|455.09|456.89|455.09|456.66|454.86|0
1639679780000|2021-12-16 18:36:20|457.11|455.31|457.33|455.53|457.56|455.76|457.11|455.31|0
1639679790000|2021-12-16 18:36:30|457.11|455.31|456.89|455.09|457.11|455.31|456.89|455.09|0
1639679800000|2021-12-16 18:36:40|457.11|455.31|457.11|455.31|457.11|455.31|456.89|455.09|0
1639679810000|2021-12-16 18:36:50|456.89|455.09|457.56|455.76|457.56|455.76|456.89|455.09|0
1639679820000|2021-12-16 18:37:00|457.11|455.31|456.66|454.86|457.11|455.31|456.66|454.86|0
1639679830000|2021-12-16 18:37:10|456.89|455.09|457.11|455.31|457.11|455.31|456.66|454.86|0
1639679840000|2021-12-16 18:37:20|456.66|454.86|456.66|454.86|456.66|454.86|456.66|454.86|0
1639679850000|2021-12-16 18:37:30|456.77|454.97|456.66|454.86|456.77|454.97|456.44|454.64|0
1639679860000|2021-12-16 18:37:40|456.44|454.64|456.44|454.64|456.66|454.86|456.44|454.64|0
1639679870000|2021-12-16 18:37:50|456.66|454.86|456.44|454.64|456.66|454.86|456.44|454.64|0
1639679880000|2021-12-16 18:38:00|457.11|455.31|456.89|455.09|457.33|455.53|456.66|454.86|0
1639679890000|2021-12-16 18:38:10|457.11|455.31|458|456.2|458|456.2|457.11|455.31|0
1639679900000|2021-12-16 18:38:20|458.23|456.43|457.78|455.98|458.23|456.43|457.78|455.98|0
1639679910000|2021-12-16 18:38:30|457.56|455.76|457.56|455.76|457.56|455.76|457.33|455.53|0
1639679920000|2021-12-16 18:38:40|457.33|455.53|456.89|455.09|457.33|455.53|456.89|455.09|0
1639679930000|2021-12-16 18:38:50|457.11|455.31|457.11|455.31|457.11|455.31|456.89|455.09|0
1639679940000|2021-12-16 18:39:00|457.33|455.53|457.11|455.31|457.33|455.53|457.11|455.31|0
1639679950000|2021-12-16 18:39:10|457.33|455.53|457.78|455.98|457.78|455.98|456.89|455.09|0
1639679960000|2021-12-16 18:39:20|457.56|455.76|458.23|456.43|458.45|456.65|457.56|455.76|0
1639679970000|2021-12-16 18:39:30|457.78|455.98|457.33|455.53|457.78|455.98|457.33|455.53|0
1639679980000|2021-12-16 18:39:40|457.56|455.76|457.78|455.98|457.78|455.98|457.33|455.53|0
1639679990000|2021-12-16 18:39:50|457.56|455.76|458|456.2|458|456.2|457.56|455.76|0
1639680000000|2021-12-16 18:40:00|457.78|455.98|457.78|455.98|458|456.2|457.78|455.98|0
1639680010000|2021-12-16 18:40:10|457.56|455.76|457.11|455.31|457.56|455.76|457.11|455.31|0
1639680020000|2021-12-16 18:40:20|456.88|455.08|457.11|455.31|457.11|455.31|456.88|455.08|0
1639680030000|2021-12-16 18:40:30|457.22|455.42|458|456.2|458|456.2|457.22|455.42|0
1639680040000|2021-12-16 18:40:40|458.23|456.43|458.23|456.43|458.45|456.65|458|456.2|0
1639680050000|2021-12-16 18:40:50|458|456.2|458|456.2|458|456.2|458|456.2|0
1639680060000|2021-12-16 18:41:00|457.78|455.98|457.78|455.98|457.78|455.98|457.55|455.75|0
1639680070000|2021-12-16 18:41:10|458|456.2|458|456.2|458|456.2|458|456.2|0
1639680080000|2021-12-16 18:41:20|458.22|456.42|458|456.2|458.45|456.65|458|456.2|0
1639680090000|2021-12-16 18:41:30|457.88|456.08|458.67|456.87|458.67|456.87|457.88|456.08|0
1639680100000|2021-12-16 18:41:40|458.45|456.65|457.55|455.75|458.45|456.65|457.55|455.75|0
1639680110000|2021-12-16 18:41:50|457.78|455.98|456.88|455.08|457.78|455.98|456.88|455.08|0
1639680120000|2021-12-16 18:42:00|457.33|455.53|457.11|455.31|457.33|455.53|457.11|455.31|0
1639680130000|2021-12-16 18:42:10|456.66|454.86|456.66|454.86|456.66|454.86|456.66|454.86|0
1639680140000|2021-12-16 18:42:20|456.88|455.08|456.88|455.08|456.88|455.08|456.66|454.86|0
1639680150000|2021-12-16 18:42:30|456.44|454.64|456.88|455.08|456.88|455.08|456.44|454.64|0
1639680160000|2021-12-16 18:42:40|457.11|455.31|456.88|455.08|457.11|455.31|456.88|455.08|0
1639680170000|2021-12-16 18:42:50|456.66|454.86|457.11|455.31|457.33|455.53|456.66|454.86|0
1639680180000|2021-12-16 18:43:00|456.88|455.08|457.11|455.31|457.11|455.31|456.88|455.08|0
1639680190000|2021-12-16 18:43:10|457.55|455.75|458|456.2|458.22|456.42|457.55|455.75|0
1639680200000|2021-12-16 18:43:20|457.55|455.75|457.78|455.98|457.78|455.98|457.55|455.75|0
1639680210000|2021-12-16 18:43:30|458|456.2|458|456.2|458|456.2|457.78|455.98|0
1639680220000|2021-12-16 18:43:40|458.22|456.42|458.22|456.42|458.22|456.42|458|456.2|0
1639680230000|2021-12-16 18:43:50|458.45|456.65|458.67|456.87|458.67|456.87|458.45|456.65|0
1639680240000|2021-12-16 18:44:00|458.22|456.42|458|456.2|458.33|456.53|458|456.2|0
1639680250000|2021-12-16 18:44:10|457.78|455.98|458|456.2|458|456.2|457.78|455.98|0
1639680260000|2021-12-16 18:44:20|457.78|455.98|458.45|456.65|458.45|456.65|457.78|455.98|0
1639680270000|2021-12-16 18:44:30|458.89|457.09|459.12|457.32|459.34|457.54|458.89|457.09|0
1639680280000|2021-12-16 18:44:40|458.67|456.87|458.55|456.75|458.67|456.87|458.55|456.75|0
1639680290000|2021-12-16 18:44:50|458.45|456.65|458.89|457.09|458.89|457.09|458.45|456.65|0
1639680300000|2021-12-16 18:45:00|459.34|457.54|459.56|457.76|459.79|457.99|459.34|457.54|0
1639680310000|2021-12-16 18:45:10|459.34|457.54|458.89|457.09|459.56|457.76|458.89|457.09|0
1639680320000|2021-12-16 18:45:20|459.34|457.54|458.89|457.09|459.34|457.54|458.89|457.09|0
1639680330000|2021-12-16 18:45:30|458.45|456.65|457.77|455.97|458.45|456.65|457.77|455.97|0
1639680340000|2021-12-16 18:45:40|457.88|456.08|458.22|456.42|458.22|456.42|457.77|455.97|0
1639680350000|2021-12-16 18:45:50|458|456.2|458|456.2|458.22|456.42|458|456.2|0
1639680360000|2021-12-16 18:46:00|458.89|457.09|459.56|457.76|459.89|458.09|458.89|457.09|0
1639680370000|2021-12-16 18:46:10|459.12|457.32|459.56|457.76|459.56|457.76|459.12|457.32|0
1639680380000|2021-12-16 18:46:20|459.34|457.54|459.12|457.32|459.56|457.76|459.12|457.32|0
1639680390000|2021-12-16 18:46:30|459.56|457.76|458.89|457.09|459.56|457.76|458.89|457.09|0
1639680400000|2021-12-16 18:46:40|459.12|457.32|458.89|457.09|459.12|457.32|458.89|457.09|0
1639680410000|2021-12-16 18:46:50|458.78|456.98|459.83|458.03|459.83|458.03|458.67|456.87|0
1639680420000|2021-12-16 18:47:00|459.61|457.81|460.1|458.3|460.1|458.3|459.61|457.81|0
1639680430000|2021-12-16 18:47:10|460.55|458.75|460.1|458.3|460.55|458.75|460.1|458.3|0
1639680440000|2021-12-16 18:47:20|460.32|458.52|461.22|459.42|461.22|459.42|460.32|458.52|0
1639680450000|2021-12-16 18:47:30|461.89|460.09|461.89|460.09|461.89|460.09|461.66|459.86|0
1639680460000|2021-12-16 18:47:40|462.11|460.31|461.99|460.19|462.11|460.31|461.99|460.19|0
1639680470000|2021-12-16 18:47:50|462.33|460.53|462.56|460.76|462.56|460.76|462.11|460.31|0
1639680480000|2021-12-16 18:48:00|461.89|460.09|462.11|460.31|462.11|460.31|461.89|460.09|0
1639680490000|2021-12-16 18:48:10|462.56|460.76|462.11|460.31|462.56|460.76|462.11|460.31|0
1639680500000|2021-12-16 18:48:20|462.56|460.76|462.56|460.76|462.56|460.76|462.56|460.76|0
1639680510000|2021-12-16 18:48:30|462.78|460.98|463|461.2|463|461.2|462.78|460.98|0
1639680520000|2021-12-16 18:48:40|463.23|461.43|463|461.2|463.45|461.65|463|461.2|0
1639680530000|2021-12-16 18:48:50|463.23|461.43|463.45|461.65|463.45|461.65|463.23|461.43|0
1639680540000|2021-12-16 18:49:00|463.68|461.88|463.68|461.88|463.68|461.88|463.68|461.88|0
1639680550000|2021-12-16 18:49:10|463.45|461.65|464.35|462.55|464.35|462.55|463.45|461.65|0
1639680560000|2021-12-16 18:49:20|465.02|463.22|464.79|462.99|465.02|463.22|464.79|462.99|0
1639680570000|2021-12-16 18:49:30|465.02|463.22|464.57|462.77|465.02|463.22|464.57|462.77|0
1639680580000|2021-12-16 18:49:40|464.79|462.99|464.12|462.32|464.79|462.99|464.12|462.32|0
1639680590000|2021-12-16 18:49:50|464.57|462.77|464.57|462.77|464.57|462.77|463.9|462.1|0
1639680600000|2021-12-16 18:50:00|464.12|462.32|464.12|462.32|464.12|462.32|463.9|462.1|0
1639680610000|2021-12-16 18:50:10|463.9|462.1|464.57|462.77|464.79|462.99|463.9|462.1|0
1639680620000|2021-12-16 18:50:20|465.02|463.22|465.02|463.22|465.02|463.22|464.79|462.99|0
1639680630000|2021-12-16 18:50:30|464.79|462.99|465.02|463.22|465.47|463.67|464.79|462.99|0
1639680640000|2021-12-16 18:50:40|465.24|463.44|465.47|463.67|465.47|463.67|465.24|463.44|0
1639680650000|2021-12-16 18:50:50|465.24|463.44|465.47|463.67|465.47|463.67|465.24|463.44|0
1639680660000|2021-12-16 18:51:00|465.24|463.44|465.47|463.67|465.47|463.67|465.24|463.44|0
1639680670000|2021-12-16 18:51:10|464.79|462.99|464.79|462.99|465.02|463.22|464.79|462.99|0
1639680680000|2021-12-16 18:51:20|464.12|462.32|464.35|462.55|464.35|462.55|464.12|462.32|0
1639680690000|2021-12-16 18:51:30|464.12|462.32|463.9|462.1|464.35|462.55|463.9|462.1|0
1639680700000|2021-12-16 18:51:40|464.12|462.32|464.12|462.32|464.35|462.55|464.12|462.32|0
1639680710000|2021-12-16 18:51:50|464.35|462.55|464.35|462.55|464.35|462.55|464.35|462.55|0
1639680720000|2021-12-16 18:52:00|463.9|462.1|463.9|462.1|464.12|462.32|463.9|462.1|0
1639680730000|2021-12-16 18:52:10|463.45|461.65|463.45|461.65|463.67|461.87|463.45|461.65|0
1639680740000|2021-12-16 18:52:20|463.23|461.43|463.45|461.65|463.45|461.65|463.23|461.43|0
1639680750000|2021-12-16 18:52:30|463|461.2|461.88|460.08|463|461.2|461.88|460.08|0
1639680760000|2021-12-16 18:52:40|462.11|460.31|461.66|459.86|462.11|460.31|461.66|459.86|0
1639680770000|2021-12-16 18:52:50|462.55|460.75|462.78|460.98|462.78|460.98|462.33|460.53|0
1639680780000|2021-12-16 18:53:00|463|461.2|463.23|461.43|463.23|461.43|463|461.2|0
1639680790000|2021-12-16 18:53:10|462.78|460.98|462.78|460.98|462.78|460.98|462.78|460.98|0
1639680800000|2021-12-16 18:53:20|463|461.2|462.55|460.75|463|461.2|462.55|460.75|0
1639680810000|2021-12-16 18:53:30|462.11|460.31|461.88|460.08|462.33|460.53|461.88|460.08|0
1639680820000|2021-12-16 18:53:40|461.99|460.19|462.55|460.75|462.55|460.75|461.99|460.19|0
1639680830000|2021-12-16 18:53:50|462.78|460.98|462.78|460.98|463|461.2|462.78|460.98|0
1639680840000|2021-12-16 18:54:00|462.11|460.31|462.33|460.53|462.33|460.53|462.11|460.31|0
1639680850000|2021-12-16 18:54:10|462.11|460.31|461.21|459.41|462.11|460.31|461.21|459.41|0
1639680860000|2021-12-16 18:54:20|460.65|458.85|460.32|458.52|460.65|458.85|460.32|458.52|0
1639680870000|2021-12-16 18:54:30|460.1|458.3|460.32|458.52|460.32|458.52|460.1|458.3|0
1639680880000|2021-12-16 18:54:40|460.54|458.74|459.87|458.07|461.21|459.41|459.87|458.07|0
1639680890000|2021-12-16 18:54:50|460.1|458.3|460.1|458.3|460.1|458.3|460.1|458.3|0
1639680900000|2021-12-16 18:55:00|459.87|458.07|459.43|457.63|459.87|458.07|459.2|457.4|0
1639680910000|2021-12-16 18:55:10|459.2|457.4|459.2|457.4|459.43|457.63|459.2|457.4|0
1639680920000|2021-12-16 18:55:20|459.43|457.63|459.2|457.4|459.43|457.63|459.2|457.4|0
1639680930000|2021-12-16 18:55:30|459.42|457.62|459.42|457.62|459.87|458.07|459.42|457.62|0
1639680940000|2021-12-16 18:55:40|459.65|457.85|459.87|458.07|459.87|458.07|459.65|457.85|0
1639680950000|2021-12-16 18:55:50|460.09|458.29|460.09|458.29|460.09|458.29|460.09|458.29|0
1639680960000|2021-12-16 18:56:00|460.32|458.52|460.32|458.52|460.32|458.52|460.32|458.52|0
1639680970000|2021-12-16 18:56:10|460.09|458.29|460.32|458.52|460.32|458.52|460.09|458.29|0
1639680980000|2021-12-16 18:56:20|460.54|458.74|460.32|458.52|460.76|458.96|460.32|458.52|0
1639680990000|2021-12-16 18:56:30|460.09|458.29|458.75|456.95|460.09|458.29|458.75|456.95|0
1639681000000|2021-12-16 18:56:40|458.86|457.06|458.98|457.18|459.42|457.62|458.86|457.06|0
1639681010000|2021-12-16 18:56:50|458.75|456.95|458.53|456.73|458.75|456.95|458.53|456.73|0
1639681020000|2021-12-16 18:57:00|457.86|456.06|457.86|456.06|457.86|456.06|457.64|455.84|0
1639681030000|2021-12-16 18:57:10|458.09|456.29|457.97|456.17|458.31|456.51|457.97|456.17|0
1639681040000|2021-12-16 18:57:20|458.08|456.28|457.86|456.06|458.08|456.28|457.86|456.06|0
1639681050000|2021-12-16 18:57:30|458.08|456.28|457.19|455.39|458.08|456.28|457.19|455.39|0
1639681060000|2021-12-16 18:57:40|457.42|455.62|457.19|455.39|457.42|455.62|457.19|455.39|0
1639681070000|2021-12-16 18:57:50|457.42|455.62|457.64|455.84|457.64|455.84|457.19|455.39|0
1639681080000|2021-12-16 18:58:00|457.86|456.06|458.08|456.28|458.08|456.28|457.86|456.06|0
1639681090000|2021-12-16 18:58:10|458.31|456.51|458.75|456.95|458.75|456.95|458.31|456.51|0
1639681100000|2021-12-16 18:58:20|458.98|457.18|458.75|456.95|458.98|457.18|458.75|456.95|0
1639681110000|2021-12-16 18:58:30|458.98|457.18|458.75|456.95|458.98|457.18|458.53|456.73|0
1639681120000|2021-12-16 18:58:40|458.31|456.51|458.98|457.18|458.98|457.18|458.31|456.51|0
1639681130000|2021-12-16 18:58:50|458.86|457.06|458.31|456.51|458.86|457.06|458.31|456.51|0
1639681140000|2021-12-16 18:59:00|458.53|456.73|458.53|456.73|458.53|456.73|457.86|456.06|0
1639681150000|2021-12-16 18:59:10|458.31|456.51|457.86|456.06|458.53|456.73|457.86|456.06|0
1639681160000|2021-12-16 18:59:20|457.41|455.61|458.08|456.28|458.08|456.28|457.41|455.61|0
1639681170000|2021-12-16 18:59:30|457.86|456.06|457.64|455.84|457.86|456.06|457.41|455.61|0
1639681180000|2021-12-16 18:59:40|457.41|455.61|456.97|455.17|457.41|455.61|456.97|455.17|0
1639681190000|2021-12-16 18:59:50|456.75|454.95|456.75|454.95|456.75|454.95|456.75|454.95|0
1639681200000|2021-12-16 19:00:00|457.86|456.06|458.08|456.28|458.08|456.28|457.86|456.06|0
1639681210000|2021-12-16 19:00:10|458.31|456.51|459.2|457.4|459.42|457.62|458.31|456.51|0
1639681220000|2021-12-16 19:00:20|459.64|457.84|459.42|457.62|459.64|457.84|459.08|457.28|0
1639681230000|2021-12-16 19:00:30|459.2|457.4|457.64|455.84|459.2|457.4|457.64|455.84|0
1639681240000|2021-12-16 19:00:40|457.41|455.61|457.64|455.84|457.64|455.84|457.41|455.61|0
1639681250000|2021-12-16 19:00:50|458.08|456.28|458.08|456.28|458.53|456.73|458.08|456.28|0
1639681260000|2021-12-16 19:01:00|458.31|456.51|457.41|455.61|458.31|456.51|457.41|455.61|0
1639681270000|2021-12-16 19:01:10|457.19|455.39|457.64|455.84|457.64|455.84|457.19|455.39|0
1639681280000|2021-12-16 19:01:20|457.41|455.61|458.75|456.95|458.75|456.95|457.41|455.61|0
1639681290000|2021-12-16 19:01:30|459.64|457.84|458.97|457.17|459.64|457.84|458.97|457.17|0
1639681300000|2021-12-16 19:01:40|458.08|456.28|457.64|455.84|458.08|456.28|457.41|455.61|0
1639681310000|2021-12-16 19:01:50|458.3|456.5|459.2|457.4|459.2|457.4|458.3|456.5|0
1639681320000|2021-12-16 19:02:00|458.53|456.73|458.53|456.73|458.53|456.73|458.3|456.5|0
1639681330000|2021-12-16 19:02:10|457.86|456.06|458.08|456.28|458.08|456.28|457.86|456.06|0
1639681340000|2021-12-16 19:02:20|457.86|456.06|458.3|456.5|458.3|456.5|457.86|456.06|0
1639681350000|2021-12-16 19:02:30|458.08|456.28|458.08|456.28|458.08|456.28|457.97|456.17|0
1639681360000|2021-12-16 19:02:40|457.86|456.06|458.08|456.28|458.08|456.28|457.86|456.06|0
1639681370000|2021-12-16 19:02:50|458.3|456.5|457.86|456.06|458.3|456.5|457.86|456.06|0
1639681380000|2021-12-16 19:03:00|457.52|455.72|457.3|455.5|457.52|455.72|457.19|455.39|0
1639681390000|2021-12-16 19:03:10|457.41|455.61|456.74|454.94|457.41|455.61|456.52|454.72|0
1639681400000|2021-12-16 19:03:20|457.19|455.39|456.97|455.17|457.19|455.39|456.97|455.17|0
1639681410000|2021-12-16 19:03:30|457.19|455.39|457.19|455.39|457.19|455.39|456.97|455.17|0
1639681420000|2021-12-16 19:03:40|457.41|455.61|458.3|456.5|458.3|456.5|457.41|455.61|0
1639681430000|2021-12-16 19:03:50|458.53|456.73|458.08|456.28|458.75|456.95|458.08|456.28|0
1639681440000|2021-12-16 19:04:00|457.96|456.16|458.08|456.28|458.08|456.28|457.86|456.06|0
1639681450000|2021-12-16 19:04:10|458.3|456.5|458.86|457.06|459.2|457.4|458.3|456.5|0
1639681460000|2021-12-16 19:04:20|459.64|457.84|459.42|457.62|459.64|457.84|459.2|457.4|0
1639681470000|2021-12-16 19:04:30|459.2|457.4|458.75|456.95|459.2|457.4|458.3|456.5|0
1639681480000|2021-12-16 19:04:40|458.53|456.73|458.53|456.73|458.53|456.73|458.19|456.39|0
1639681490000|2021-12-16 19:04:50|458.75|456.95|458.97|457.17|458.97|457.17|458.75|456.95|0
1639681500000|2021-12-16 19:05:00|459.3|457.5|459.64|457.84|459.64|457.84|459.3|457.5|0
1639681510000|2021-12-16 19:05:10|459.2|457.4|460.09|458.29|460.09|458.29|459.2|457.4|0
1639681520000|2021-12-16 19:05:20|459.86|458.06|459.19|457.39|459.86|458.06|459.19|457.39|0
1639681530000|2021-12-16 19:05:30|458.75|456.95|458.3|456.5|458.75|456.95|458.3|456.5|0
1639681540000|2021-12-16 19:05:40|458.53|456.73|457.19|455.39|458.75|456.95|457.19|455.39|0
1639681550000|2021-12-16 19:05:50|457.41|455.61|458.08|456.28|458.3|456.5|457.41|455.61|0
1639681560000|2021-12-16 19:06:00|457.86|456.06|458.97|457.17|459.19|457.39|457.86|456.06|0
1639681570000|2021-12-16 19:06:10|458.75|456.95|458.75|456.95|458.97|457.17|458.75|456.95|0
1639681580000|2021-12-16 19:06:20|458.52|456.72|458.52|456.72|458.52|456.72|458.3|456.5|0
1639681590000|2021-12-16 19:06:30|459.19|457.39|458.3|456.5|459.19|457.39|458.3|456.5|0
1639681600000|2021-12-16 19:06:40|457.63|455.83|458.08|456.28|458.08|456.28|457.63|455.83|0
1639681610000|2021-12-16 19:06:50|458.3|456.5|457.86|456.06|458.3|456.5|457.86|456.06|0
1639681620000|2021-12-16 19:07:00|458.08|456.28|457.41|455.61|458.08|456.28|457.41|455.61|0
1639681630000|2021-12-16 19:07:10|457.19|455.39|456.29|454.49|457.19|455.39|456.29|454.49|0
1639681640000|2021-12-16 19:07:20|456.96|455.16|456.96|455.16|456.96|455.16|456.74|454.94|0
1639681650000|2021-12-16 19:07:30|456.52|454.72|457.07|455.27|457.19|455.39|456.52|454.72|0
1639681660000|2021-12-16 19:07:40|457.19|455.39|457.29|455.49|457.41|455.61|457.19|455.39|0
1639681670000|2021-12-16 19:07:50|457.19|455.39|457.63|455.83|457.63|455.83|457.19|455.39|0
1639681680000|2021-12-16 19:08:00|457.19|455.39|456.52|454.72|457.19|455.39|456.52|454.72|0
1639681690000|2021-12-16 19:08:10|456.29|454.49|456.07|454.27|456.29|454.49|455.85|454.05|0
1639681700000|2021-12-16 19:08:20|455.63|453.83|455.18|453.38|455.85|454.05|455.18|453.38|0
1639681710000|2021-12-16 19:08:30|455.29|453.49|455.4|453.6|455.4|453.6|455.18|453.38|0
1639681720000|2021-12-16 19:08:40|455.18|453.38|455.18|453.38|455.18|453.38|454.96|453.16|0
1639681730000|2021-12-16 19:08:50|455.4|453.6|454.96|453.16|455.4|453.6|454.96|453.16|0
1639681740000|2021-12-16 19:09:00|455.18|453.38|454.96|453.16|455.18|453.38|454.96|453.16|0
1639681750000|2021-12-16 19:09:10|454.51|452.71|453.84|452.04|454.51|452.71|453.84|452.04|0
1639681760000|2021-12-16 19:09:20|454.29|452.49|454.29|452.49|454.29|452.49|453.84|452.04|0
1639681770000|2021-12-16 19:09:30|454.07|452.27|453.18|451.38|454.07|452.27|453.18|451.38|0
1639681780000|2021-12-16 19:09:40|453.28|451.48|453.84|452.04|453.84|452.04|453.28|451.48|0
1639681790000|2021-12-16 19:09:50|453.62|451.82|453.18|451.38|453.62|451.82|453.18|451.38|0
1639681800000|2021-12-16 19:10:00|453.4|451.6|453.84|452.04|453.84|452.04|453.4|451.6|0
1639681810000|2021-12-16 19:10:10|453.62|451.82|452.95|451.15|453.62|451.82|452.95|451.15|0
1639681820000|2021-12-16 19:10:20|453.18|451.38|453.4|451.6|453.4|451.6|453.18|451.38|0
1639681830000|2021-12-16 19:10:30|453.62|451.82|453.62|451.82|453.62|451.82|453.18|451.38|0
1639681840000|2021-12-16 19:10:40|453.4|451.6|452.73|450.93|453.4|451.6|452.73|450.93|0
1639681850000|2021-12-16 19:10:50|452.06|450.26|451.84|450.04|452.06|450.26|451.84|450.04|0
1639681860000|2021-12-16 19:11:00|451.62|449.82|451.18|449.38|451.62|449.82|451.18|449.38|0
1639681870000|2021-12-16 19:11:10|451.28|449.48|451.4|449.6|451.4|449.6|451.28|449.48|0
1639681880000|2021-12-16 19:11:20|451.62|449.82|451.73|449.93|451.84|450.04|451.62|449.82|0
1639681890000|2021-12-16 19:11:30|451.84|450.04|452.06|450.26|452.06|450.26|451.84|450.04|0
1639681900000|2021-12-16 19:11:40|452.29|450.49|452.29|450.49|452.29|450.49|452.06|450.26|0
1639681910000|2021-12-16 19:11:50|452.06|450.26|451.84|450.04|452.06|450.26|451.62|449.82|0
1639681920000|2021-12-16 19:12:00|451.62|449.82|451.4|449.6|451.62|449.82|451.4|449.6|0
1639681930000|2021-12-16 19:12:10|451.84|450.04|451.4|449.6|451.84|450.04|451.4|449.6|0
1639681940000|2021-12-16 19:12:20|451.17|449.37|451.4|449.6|451.4|449.6|451.17|449.37|0
1639681950000|2021-12-16 19:12:30|451.17|449.37|451.84|450.04|451.84|450.04|451.17|449.37|0
1639681960000|2021-12-16 19:12:40|452.73|450.93|452.73|450.93|452.73|450.93|452.29|450.49|0
1639681970000|2021-12-16 19:12:50|453.17|451.37|452.95|451.15|453.17|451.37|452.95|451.15|0
1639681980000|2021-12-16 19:13:00|452.73|450.93|452.51|450.71|452.73|450.93|452.51|450.71|0
1639681990000|2021-12-16 19:13:10|452.73|450.93|452.51|450.71|452.73|450.93|452.51|450.71|0
1639682000000|2021-12-16 19:13:20|452.73|450.93|452.73|450.93|452.73|450.93|452.28|450.48|0
1639682010000|2021-12-16 19:13:30|453.4|451.6|453.17|451.37|453.4|451.6|453.17|451.37|0
1639682020000|2021-12-16 19:13:40|452.95|451.15|452.95|451.15|453.4|451.6|452.95|451.15|0
1639682030000|2021-12-16 19:13:50|452.51|450.71|452.28|450.48|452.73|450.93|452.28|450.48|0
1639682040000|2021-12-16 19:14:00|452.06|450.26|451.4|449.6|452.06|450.26|451.4|449.6|0
1639682050000|2021-12-16 19:14:10|451.17|449.37|451.4|449.6|451.4|449.6|451.17|449.37|0
1639682060000|2021-12-16 19:14:20|451.62|449.82|451.62|449.82|451.62|449.82|451.17|449.37|0
1639682070000|2021-12-16 19:14:30|451.4|449.6|451.17|449.37|451.4|449.6|451.17|449.37|0
1639682080000|2021-12-16 19:14:40|451.4|449.6|451.17|449.37|451.4|449.6|451.17|449.37|0
1639682090000|2021-12-16 19:14:50|450.95|449.15|451.4|449.6|451.4|449.6|450.95|449.15|0
1639682100000|2021-12-16 19:15:00|451.84|450.04|451.62|449.82|451.84|450.04|451.62|449.82|0
1639682110000|2021-12-16 19:15:10|451.39|449.59|451.39|449.59|451.62|449.82|451.17|449.37|0
1639682120000|2021-12-16 19:15:20|451.84|450.04|451.39|449.59|452.06|450.26|451.39|449.59|0
1639682130000|2021-12-16 19:15:30|451.62|449.82|451.62|449.82|451.72|449.92|451.62|449.82|0
1639682140000|2021-12-16 19:15:40|451.39|449.59|451.17|449.37|451.39|449.59|451.17|449.37|0
1639682150000|2021-12-16 19:15:50|451.39|449.59|451.62|449.82|451.62|449.82|451.17|449.37|0
1639682160000|2021-12-16 19:16:00|451.17|449.37|451.39|449.59|451.39|449.59|451.17|449.37|0
1639682170000|2021-12-16 19:16:10|450.95|449.15|450.95|449.15|450.95|449.15|450.95|449.15|0
1639682180000|2021-12-16 19:16:20|451.17|449.37|451.17|449.37|451.17|449.37|451.17|449.37|0
1639682190000|2021-12-16 19:16:30|450.95|449.15|450.95|449.15|450.95|449.15|450.95|449.15|0
1639682200000|2021-12-16 19:16:40|450.06|448.26|449.4|447.6|450.06|448.26|449.4|447.6|0
1639682210000|2021-12-16 19:16:50|449.62|447.82|449.4|447.6|449.62|447.82|449.4|447.6|0
1639682220000|2021-12-16 19:17:00|448.95|447.15|450.51|448.71|450.51|448.71|448.95|447.15|0
1639682230000|2021-12-16 19:17:10|450.28|448.48|450.06|448.26|450.51|448.71|450.06|448.26|0
1639682240000|2021-12-16 19:17:20|449.62|447.82|449.84|448.04|449.84|448.04|449.4|447.6|0
1639682250000|2021-12-16 19:17:30|449.62|447.82|449.84|448.04|450.06|448.26|449.62|447.82|0
1639682260000|2021-12-16 19:17:40|449.62|447.82|449.06|447.26|449.62|447.82|449.06|447.26|0
1639682270000|2021-12-16 19:17:50|448.95|447.15|448.51|446.71|448.95|447.15|448.51|446.71|0
1639682280000|2021-12-16 19:18:00|448.29|446.49|448.06|446.26|448.29|446.49|448.06|446.26|0
1639682290000|2021-12-16 19:18:10|448.39|446.59|447.84|446.04|448.39|446.59|447.84|446.04|0
1639682300000|2021-12-16 19:18:20|448.29|446.49|447.62|445.82|448.29|446.49|447.62|445.82|0
1639682310000|2021-12-16 19:18:30|447.84|446.04|447.84|446.04|448.06|446.26|447.62|445.82|0
1639682320000|2021-12-16 19:18:40|447.4|445.6|448.29|446.49|448.29|446.49|447.4|445.6|0
1639682330000|2021-12-16 19:18:50|448.06|446.26|448.29|446.49|448.29|446.49|448.06|446.26|0
1639682340000|2021-12-16 19:19:00|448.51|446.71|448.51|446.71|448.73|446.93|448.51|446.71|0
1639682350000|2021-12-16 19:19:10|448.29|446.49|448.29|446.49|448.39|446.59|448.06|446.26|0
1639682360000|2021-12-16 19:19:20|448.17|446.37|448.29|446.49|448.29|446.49|448.06|446.26|0
1639682370000|2021-12-16 19:19:30|447.84|446.04|448.28|446.48|448.28|446.48|447.84|446.04|0
1639682380000|2021-12-16 19:19:40|448.06|446.26|448.95|447.15|449.17|447.37|448.06|446.26|0
1639682390000|2021-12-16 19:19:50|448.73|446.93|448.28|446.48|448.73|446.93|448.28|446.48|0
1639682400000|2021-12-16 19:20:00|448.51|446.71|447.62|445.82|448.51|446.71|447.4|445.6|0
1639682410000|2021-12-16 19:20:10|447.4|445.6|447.4|445.6|447.4|445.6|447.4|445.6|0
1639682420000|2021-12-16 19:20:20|447.62|445.82|447.18|445.38|447.62|445.82|446.95|445.15|0
1639682430000|2021-12-16 19:20:30|447.4|445.6|446.29|444.49|447.4|445.6|446.29|444.49|0
1639682440000|2021-12-16 19:20:40|446.07|444.27|445.85|444.05|446.07|444.27|445.85|444.05|0
1639682450000|2021-12-16 19:20:50|446.07|444.27|445.85|444.05|446.07|444.27|445.85|444.05|0
1639682460000|2021-12-16 19:21:00|446.07|444.27|446.73|444.93|446.73|444.93|445.85|444.05|0
1639682470000|2021-12-16 19:21:10|446.51|444.71|446.73|444.93|446.95|445.15|446.51|444.71|0
1639682480000|2021-12-16 19:21:20|446.51|444.71|446.51|444.71|446.51|444.71|445.85|444.05|0
1639682490000|2021-12-16 19:21:30|446.4|444.6|446.29|444.49|446.51|444.71|446.17|444.37|0
1639682500000|2021-12-16 19:21:40|446.95|445.15|446.29|444.49|446.95|445.15|446.29|444.49|0
1639682510000|2021-12-16 19:21:50|446.07|444.27|445.85|444.05|446.51|444.71|445.85|444.05|0
1639682520000|2021-12-16 19:22:00|446.07|444.27|445.85|444.05|446.07|444.27|445.85|444.05|0
1639682530000|2021-12-16 19:22:10|446.07|444.27|445.85|444.05|446.07|444.27|445.85|444.05|0
1639682540000|2021-12-16 19:22:20|446.07|444.27|446.07|444.27|446.29|444.49|446.07|444.27|0
1639682550000|2021-12-16 19:22:30|445.85|444.05|445.62|443.82|445.85|444.05|445.62|443.82|0
1639682560000|2021-12-16 19:22:40|444.74|442.94|444.74|442.94|444.96|443.16|444.74|442.94|0
1639682570000|2021-12-16 19:22:50|444.3|442.5|444.08|442.28|444.3|442.5|444.08|442.28|0
1639682580000|2021-12-16 19:23:00|443.85|442.05|443.41|441.61|443.85|442.05|443.41|441.61|0
1639682590000|2021-12-16 19:23:10|443.19|441.39|444.52|442.72|444.52|442.72|443.19|441.39|0
1639682600000|2021-12-16 19:23:20|444.74|442.94|444.74|442.94|444.96|443.16|444.74|442.94|0
1639682610000|2021-12-16 19:23:30|444.52|442.72|444.74|442.94|444.74|442.94|444.3|442.5|0
1639682620000|2021-12-16 19:23:40|444.96|443.16|444.3|442.5|444.96|443.16|444.3|442.5|0
1639682630000|2021-12-16 19:23:50|444.74|442.94|444.52|442.72|444.74|442.94|444.52|442.72|0
1639682640000|2021-12-16 19:24:00|444.3|442.5|443.85|442.05|444.3|442.5|443.85|442.05|0
1639682650000|2021-12-16 19:24:10|443.63|441.83|443.63|441.83|443.63|441.83|443.41|441.61|0
1639682660000|2021-12-16 19:24:20|443.41|441.61|443.19|441.39|443.41|441.61|442.97|441.17|0
1639682670000|2021-12-16 19:24:30|443.41|441.61|442.97|441.17|443.41|441.61|442.97|441.17|0
1639682680000|2021-12-16 19:24:40|442.75|440.95|442.31|440.51|442.75|440.95|442.31|440.51|0
1639682690000|2021-12-16 19:24:50|442.53|440.73|442.53|440.73|442.97|441.17|442.53|440.73|0
1639682700000|2021-12-16 19:25:00|442.75|440.95|442.75|440.95|442.75|440.95|442.53|440.73|0
1639682710000|2021-12-16 19:25:10|442.97|441.17|444.07|442.27|444.07|442.27|442.97|441.17|0
1639682720000|2021-12-16 19:25:20|443.63|441.83|443.85|442.05|443.85|442.05|443.63|441.83|0
1639682730000|2021-12-16 19:25:30|443.63|441.83|443.85|442.05|444.07|442.27|443.63|441.83|0
1639682740000|2021-12-16 19:25:40|444.07|442.27|444.07|442.27|444.3|442.5|444.07|442.27|0
1639682750000|2021-12-16 19:25:50|443.85|442.05|443.52|441.72|443.85|442.05|443.52|441.72|0
1639682760000|2021-12-16 19:26:00|443.85|442.05|444.74|442.94|444.96|443.16|443.85|442.05|0
1639682770000|2021-12-16 19:26:10|445.18|443.38|445.4|443.6|445.4|443.6|445.18|443.38|0
1639682780000|2021-12-16 19:26:20|444.74|442.94|445.18|443.38|445.18|443.38|444.74|442.94|0
1639682790000|2021-12-16 19:26:30|445.29|443.49|446.29|444.49|446.29|444.49|445.29|443.49|0
1639682800000|2021-12-16 19:26:40|446.51|444.71|446.06|444.26|446.51|444.71|446.06|444.26|0
1639682810000|2021-12-16 19:26:50|446.29|444.49|445.62|443.82|446.29|444.49|445.62|443.82|0
1639682820000|2021-12-16 19:27:00|445.18|443.38|444.52|442.72|445.18|443.38|444.52|442.72|0
1639682830000|2021-12-16 19:27:10|444.74|442.94|443.63|441.83|444.74|442.94|443.63|441.83|0
1639682840000|2021-12-16 19:27:20|444.07|442.27|444.29|442.49|444.74|442.94|444.07|442.27|0
1639682850000|2021-12-16 19:27:30|444.51|442.71|444.29|442.49|444.74|442.94|444.29|442.49|0
1639682860000|2021-12-16 19:27:40|444.07|442.27|445.18|443.38|445.18|443.38|444.07|442.27|0
1639682870000|2021-12-16 19:27:50|444.96|443.16|444.74|442.94|444.96|443.16|444.74|442.94|0
1639682880000|2021-12-16 19:28:00|445.18|443.38|444.51|442.71|445.18|443.38|444.51|442.71|0
1639682890000|2021-12-16 19:28:10|444.74|442.94|444.74|442.94|445.18|443.38|444.74|442.94|0
1639682900000|2021-12-16 19:28:20|445.18|443.38|445.18|443.38|445.18|443.38|444.96|443.16|0
1639682910000|2021-12-16 19:28:30|444.96|443.16|445.18|443.38|445.18|443.38|444.51|442.71|0
1639682920000|2021-12-16 19:28:40|445.84|444.04|445.84|444.04|445.95|444.15|445.84|444.04|0
1639682930000|2021-12-16 19:28:50|446.06|444.26|446.06|444.26|446.06|444.26|445.84|444.04|0
1639682940000|2021-12-16 19:29:00|445.84|444.04|445.84|444.04|445.84|444.04|445.62|443.82|0
1639682950000|2021-12-16 19:29:10|446.06|444.26|445.62|443.82|446.06|444.26|445.62|443.82|0
1639682960000|2021-12-16 19:29:20|445.84|444.04|445.62|443.82|445.84|444.04|445.4|443.6|0
1639682970000|2021-12-16 19:29:30|445.06|443.26|444.51|442.71|445.18|443.38|444.51|442.71|0
1639682980000|2021-12-16 19:29:40|443.85|442.05|444.73|442.93|444.73|442.93|443.85|442.05|0
1639682990000|2021-12-16 19:29:50|444.62|442.82|444.62|442.82|444.62|442.82|444.62|442.82|0
1639683000000|2021-12-16 19:30:00|444.73|442.93|444.73|442.93|444.96|443.16|444.73|442.93|0
1639683010000|2021-12-16 19:30:10|444.96|443.16|445.4|443.6|445.4|443.6|444.96|443.16|0
1639683020000|2021-12-16 19:30:20|445.62|443.82|445.4|443.6|445.62|443.82|445.4|443.6|0
1639683030000|2021-12-16 19:30:30|444.73|442.93|444.73|442.93|444.96|443.16|444.51|442.71|0
1639683040000|2021-12-16 19:30:40|444.51|442.71|445.18|443.38|445.18|443.38|444.51|442.71|0
1639683050000|2021-12-16 19:30:50|445.4|443.6|445.4|443.6|445.62|443.82|445.18|443.38|0
1639683060000|2021-12-16 19:31:00|446.28|444.48|446.5|444.7|446.5|444.7|446.28|444.48|0
1639683070000|2021-12-16 19:31:10|446.73|444.93|446.17|444.37|446.73|444.93|446.17|444.37|0
1639683080000|2021-12-16 19:31:20|446.06|444.26|445.84|444.04|446.06|444.26|445.84|444.04|0
1639683090000|2021-12-16 19:31:30|446.06|444.26|446.28|444.48|446.28|444.48|446.06|444.26|0
1639683100000|2021-12-16 19:31:40|446.06|444.26|446.06|444.26|446.06|444.26|445.84|444.04|0
1639683110000|2021-12-16 19:31:50|445.4|443.6|445.18|443.38|445.4|443.6|445.18|443.38|0
1639683120000|2021-12-16 19:32:00|444.73|442.93|444.51|442.71|444.73|442.93|444.51|442.71|0
1639683130000|2021-12-16 19:32:10|444.29|442.49|444.07|442.27|444.29|442.49|444.07|442.27|0
1639683140000|2021-12-16 19:32:20|444.29|442.49|444.07|442.27|444.51|442.71|444.07|442.27|0
1639683150000|2021-12-16 19:32:30|443.63|441.83|443.63|441.83|443.63|441.83|443.41|441.61|0
1639683160000|2021-12-16 19:32:40|443.85|442.05|443.85|442.05|443.85|442.05|443.63|441.83|0
1639683170000|2021-12-16 19:32:50|443.63|441.83|443.18|441.38|443.63|441.83|443.18|441.38|0
1639683180000|2021-12-16 19:33:00|442.96|441.16|443.41|441.61|443.63|441.83|442.96|441.16|0
1639683190000|2021-12-16 19:33:10|443.63|441.83|443.63|441.83|443.63|441.83|443.18|441.38|0
1639683200000|2021-12-16 19:33:20|443.18|441.38|442.96|441.16|443.18|441.38|442.96|441.16|0
1639683210000|2021-12-16 19:33:30|442.63|440.83|442.52|440.72|442.96|441.16|442.52|440.72|0
1639683220000|2021-12-16 19:33:40|442.3|440.5|442.3|440.5|442.3|440.5|442.3|440.5|0
1639683230000|2021-12-16 19:33:50|442.52|440.72|442.52|440.72|442.52|440.72|442.3|440.5|0
1639683240000|2021-12-16 19:34:00|442.74|440.94|442.63|440.83|442.96|441.16|442.63|440.83|0
1639683250000|2021-12-16 19:34:10|442.52|440.72|442.3|440.5|442.63|440.83|442.3|440.5|0
1639683270000|2021-12-16 19:34:30|442.08|440.28|442.52|440.72|442.52|440.72|442.08|440.28|0
1639683280000|2021-12-16 19:34:40|442.74|440.94|442.96|441.16|442.96|441.16|442.3|440.5|0
1639683290000|2021-12-16 19:34:50|442.74|440.94|442.3|440.5|442.74|440.94|442.3|440.5|0
1639683300000|2021-12-16 19:35:00|442.52|440.72|442.3|440.5|442.52|440.72|442.3|440.5|0
1639683310000|2021-12-16 19:35:10|442.52|440.72|442.96|441.16|442.96|441.16|442.52|440.72|0
1639683320000|2021-12-16 19:35:20|442.74|440.94|442.74|440.94|442.74|440.94|442.52|440.72|0
1639683330000|2021-12-16 19:35:30|442.41|440.61|442.3|440.5|442.52|440.72|442.3|440.5|0
1639683340000|2021-12-16 19:35:40|442.08|440.28|442.3|440.5|442.3|440.5|442.08|440.28|0
1639683350000|2021-12-16 19:35:50|442.08|440.28|442.08|440.28|442.08|440.28|442.08|440.28|0
1639683360000|2021-12-16 19:36:00|441.19|439.39|442.3|440.5|442.52|440.72|441.19|439.39|0
1639683370000|2021-12-16 19:36:10|441.86|440.06|441.64|439.84|441.86|440.06|441.64|439.84|0
1639683380000|2021-12-16 19:36:20|441.86|440.06|442.52|440.72|442.96|441.16|441.86|440.06|0
1639683390000|2021-12-16 19:36:30|442.96|441.16|443.4|441.6|443.4|441.6|442.96|441.16|0
1639683400000|2021-12-16 19:36:40|443.62|441.82|443.62|441.82|443.62|441.82|443.62|441.82|0
1639683410000|2021-12-16 19:36:50|443.84|442.04|444.95|443.15|444.95|443.15|443.84|442.04|0
1639683420000|2021-12-16 19:37:00|445.39|443.59|445.39|443.59|445.39|443.59|444.73|442.93|0
1639683430000|2021-12-16 19:37:10|445.61|443.81|446.28|444.48|446.28|444.48|445.61|443.81|0
1639683440000|2021-12-16 19:37:20|446.06|444.26|447.83|446.03|447.83|446.03|446.06|444.26|0
1639683450000|2021-12-16 19:37:30|448.05|446.25|448.27|446.47|448.72|446.92|448.05|446.25|0
1639683460000|2021-12-16 19:37:40|448.49|446.69|448.27|446.47|448.49|446.69|448.05|446.25|0
1639683470000|2021-12-16 19:37:50|448.49|446.69|446.49|444.69|448.49|446.69|446.49|444.69|0
1639683480000|2021-12-16 19:38:00|446.27|444.47|447.49|445.69|447.61|445.81|446.27|444.47|0
1639683490000|2021-12-16 19:38:10|447.83|446.03|448.94|447.14|448.94|447.14|447.83|446.03|0
1639683500000|2021-12-16 19:38:20|448.49|446.69|449.16|447.36|449.16|447.36|448.49|446.69|0
1639683510000|2021-12-16 19:38:30|449.38|447.58|449.38|447.58|449.6|447.8|449.38|447.58|0
1639683520000|2021-12-16 19:38:40|449.49|447.69|449.16|447.36|449.49|447.69|449.16|447.36|0
1639683530000|2021-12-16 19:38:50|449.6|447.8|449.6|447.8|449.6|447.8|449.16|447.36|0
1639683540000|2021-12-16 19:39:00|449.16|447.36|448.38|446.58|449.16|447.36|448.38|446.58|0
1639683550000|2021-12-16 19:39:10|448.27|446.47|448.71|446.91|448.71|446.91|448.27|446.47|0
1639683560000|2021-12-16 19:39:20|449.16|447.36|449.38|447.58|449.38|447.58|448.94|447.14|0
1639683570000|2021-12-16 19:39:30|449.16|447.36|449.16|447.36|449.38|447.58|449.16|447.36|0
1639683580000|2021-12-16 19:39:40|449.38|447.58|449.16|447.36|449.38|447.58|448.94|447.14|0
1639683590000|2021-12-16 19:39:50|449.38|447.58|449.38|447.58|449.6|447.8|449.38|447.58|0
1639683600000|2021-12-16 19:40:00|449.16|447.36|449.6|447.8|450.04|448.24|449.16|447.36|0
1639683610000|2021-12-16 19:40:10|449.82|448.02|450.27|448.47|450.27|448.47|449.82|448.02|0
1639683620000|2021-12-16 19:40:20|450.04|448.24|450.49|448.69|450.49|448.69|450.04|448.24|0
1639683630000|2021-12-16 19:40:30|450.27|448.47|450.04|448.24|450.27|448.47|450.04|448.24|0
1639683640000|2021-12-16 19:40:40|450.49|448.69|450.71|448.91|450.71|448.91|450.49|448.69|0
1639683650000|2021-12-16 19:40:50|450.49|448.69|450.27|448.47|450.49|448.69|450.27|448.47|0
1639683660000|2021-12-16 19:41:00|450.04|448.24|450.71|448.91|450.71|448.91|450.04|448.24|0
1639683670000|2021-12-16 19:41:10|450.27|448.47|450.93|449.13|450.93|449.13|450.27|448.47|0
1639683680000|2021-12-16 19:41:20|451.15|449.35|450.27|448.47|451.15|449.35|450.27|448.47|0
1639683690000|2021-12-16 19:41:30|450.04|448.24|449.38|447.58|450.04|448.24|449.38|447.58|0
1639683700000|2021-12-16 19:41:40|449.16|447.36|448.27|446.47|449.16|447.36|448.27|446.47|0
1639683710000|2021-12-16 19:41:50|448.71|446.91|448.71|446.91|448.93|447.13|448.71|446.91|0
1639683720000|2021-12-16 19:42:00|447.83|446.03|448.27|446.47|448.27|446.47|447.83|446.03|0
1639683730000|2021-12-16 19:42:10|447.16|445.36|446.72|444.92|447.16|445.36|446.72|444.92|0
1639683740000|2021-12-16 19:42:20|446.94|445.14|446.72|444.92|446.94|445.14|446.72|444.92|0
1639683750000|2021-12-16 19:42:30|446.94|445.14|446.5|444.7|447.16|445.36|446.5|444.7|0
1639683760000|2021-12-16 19:42:40|446.72|444.92|446.94|445.14|446.94|445.14|446.72|444.92|0
1639683770000|2021-12-16 19:42:50|446.5|444.7|446.28|444.48|446.72|444.92|446.28|444.48|0
1639683780000|2021-12-16 19:43:00|446.5|444.7|446.28|444.48|446.72|444.92|446.28|444.48|0
1639683790000|2021-12-16 19:43:10|446.06|444.26|445.83|444.03|446.06|444.26|445.83|444.03|0
1639683800000|2021-12-16 19:43:20|445.61|443.81|444.73|442.93|445.61|443.81|444.73|442.93|0
1639683810000|2021-12-16 19:43:30|444.51|442.71|445.61|443.81|445.83|444.03|444.51|442.71|0
1639683820000|2021-12-16 19:43:40|445.17|443.37|445.61|443.81|445.61|443.81|445.17|443.37|0
1639683830000|2021-12-16 19:43:50|445.39|443.59|445.83|444.03|445.83|444.03|445.39|443.59|0
1639683840000|2021-12-16 19:44:00|445.17|443.37|443.62|441.82|445.17|443.37|443.62|441.82|0
1639683850000|2021-12-16 19:44:10|443.18|441.38|443.18|441.38|443.4|441.6|443.18|441.38|0
1639683860000|2021-12-16 19:44:20|443.4|441.6|443.18|441.38|443.4|441.6|443.18|441.38|0
1639683870000|2021-12-16 19:44:30|443.4|441.6|443.4|441.6|443.84|442.04|443.4|441.6|0
1639683880000|2021-12-16 19:44:40|444.29|442.49|444.06|442.26|444.29|442.49|444.06|442.26|0
1639683890000|2021-12-16 19:44:50|443.84|442.04|444.29|442.49|444.29|442.49|443.84|442.04|0
1639683900000|2021-12-16 19:45:00|444.06|442.26|442.96|441.16|444.06|442.26|442.96|441.16|0
1639683910000|2021-12-16 19:45:10|442.52|440.72|442.3|440.5|442.52|440.72|442.3|440.5|0
1639683920000|2021-12-16 19:45:20|442.52|440.72|442.96|441.16|442.96|441.16|442.52|440.72|0
1639683930000|2021-12-16 19:45:30|441.64|439.84|441.42|439.62|441.64|439.84|441.42|439.62|0
1639683940000|2021-12-16 19:45:40|440.31|438.51|440.53|438.73|440.53|438.73|440.09|438.29|0
1639683950000|2021-12-16 19:45:50|440.31|438.51|440.09|438.29|440.31|438.51|440.09|438.29|0
1639683960000|2021-12-16 19:46:00|438.99|437.19|438.77|436.97|438.99|437.19|438.77|436.97|0
1639683970000|2021-12-16 19:46:10|438.55|436.75|438.33|436.53|438.55|436.75|438.11|436.31|0
1639683980000|2021-12-16 19:46:20|438.77|436.97|438.77|436.97|438.77|436.97|438.77|436.97|0
1639683990000|2021-12-16 19:46:30|438.55|436.75|437.89|436.09|438.77|436.97|437.89|436.09|0
1639684000000|2021-12-16 19:46:40|437.67|435.87|437.23|435.43|437.67|435.87|437.23|435.43|0
1639684010000|2021-12-16 19:46:50|437.01|435.21|437.01|435.21|437.01|435.21|436.57|434.77|0
1639684020000|2021-12-16 19:47:00|436.57|434.77|437.23|435.43|437.45|435.65|436.57|434.77|0
1639684030000|2021-12-16 19:47:10|437.89|436.09|437.01|435.21|437.89|436.09|436.79|434.99|0
1639684040000|2021-12-16 19:47:20|436.79|434.99|437.23|435.43|437.23|435.43|436.79|434.99|0
1639684050000|2021-12-16 19:47:30|436.79|434.99|435.91|434.11|436.79|434.99|435.69|433.89|0
1639684060000|2021-12-16 19:47:40|435.47|433.67|435.91|434.11|435.91|434.11|435.47|433.67|0
1639684070000|2021-12-16 19:47:50|435.69|433.89|435.69|433.89|435.91|434.11|435.69|433.89|0
1639684080000|2021-12-16 19:48:00|435.91|434.11|435.47|433.67|435.91|434.11|435.47|433.67|0
1639684090000|2021-12-16 19:48:10|435.03|433.23|435.25|433.45|435.25|433.45|434.81|433.01|0
1639684100000|2021-12-16 19:48:20|435.47|433.67|435.25|433.45|435.47|433.67|435.25|433.45|0
1639684110000|2021-12-16 19:48:30|435.03|433.23|434.81|433.01|435.03|433.23|434.81|433.01|0
1639684120000|2021-12-16 19:48:40|434.59|432.79|434.59|432.79|434.59|432.79|434.37|432.57|0
1639684130000|2021-12-16 19:48:50|434.37|432.57|434.37|432.57|434.59|432.79|434.37|432.57|0
1639684140000|2021-12-16 19:49:00|434.15|432.35|432.4|430.6|434.15|432.35|432.4|430.6|0
1639684150000|2021-12-16 19:49:10|432.18|430.38|430.43|428.63|432.18|430.38|430.43|428.63|0
1639684160000|2021-12-16 19:49:20|429.77|427.97|431.08|429.28|431.08|429.28|429.77|427.97|0
1639684170000|2021-12-16 19:49:30|429.77|427.97|429.77|427.97|430.21|428.41|429.77|427.97|0
1639684180000|2021-12-16 19:49:40|429.33|427.53|428.88|427.08|429.33|427.53|428.22|426.42|0
1639684190000|2021-12-16 19:49:50|428.66|426.86|429.7|427.9|429.7|427.9|428.66|426.86|0
1639684200000|2021-12-16 19:50:00|429.92|428.12|430.8|429|431.23|429.43|429.92|428.12|0
1639684210000|2021-12-16 19:50:10|429.7|427.9|430.14|428.34|430.14|428.34|429.7|427.9|0
1639684220000|2021-12-16 19:50:20|432.1|430.3|432.53|430.73|432.53|430.73|432.1|430.3|0
1639684230000|2021-12-16 19:50:30|432.75|430.95|433.4|431.6|433.4|431.6|432.53|430.73|0
1639684240000|2021-12-16 19:50:40|433.18|431.38|433.18|431.38|434.06|432.26|433.18|431.38|0
1639684250000|2021-12-16 19:50:50|432.31|430.51|432.75|430.95|433.18|431.38|432.31|430.51|0
1639684260000|2021-12-16 19:51:00|432.53|430.73|431.01|429.21|432.53|430.73|430.79|428.99|0
1639684270000|2021-12-16 19:51:10|431.44|429.64|431.01|429.21|431.88|430.08|431.01|429.21|0
1639684280000|2021-12-16 19:51:20|431.66|429.86|431.22|429.42|431.66|429.86|431.22|429.42|0
1639684290000|2021-12-16 19:51:30|431.01|429.21|430.57|428.77|431.01|429.21|430.57|428.77|0
1639684300000|2021-12-16 19:51:40|431.01|429.21|432.09|430.29|432.53|430.73|431.01|429.21|0
1639684310000|2021-12-16 19:51:50|432.75|430.95|432.75|430.95|432.75|430.95|432.53|430.73|0
1639684320000|2021-12-16 19:52:00|432.53|430.73|432.75|430.95|433.18|431.38|432.53|430.73|0
1639684330000|2021-12-16 19:52:10|432.31|430.51|431.88|430.08|432.31|430.51|431.88|430.08|0
1639684340000|2021-12-16 19:52:20|431.01|429.21|430.14|428.34|431.01|429.21|430.14|428.34|0
1639684350000|2021-12-16 19:52:30|430.57|428.77|430.79|428.99|430.79|428.99|430.35|428.55|0
1639684360000|2021-12-16 19:52:40|431|429.2|431.66|429.86|431.88|430.08|431|429.2|0
1639684370000|2021-12-16 19:52:50|432.09|430.29|432.96|431.16|433.18|431.38|432.09|430.29|0
1639684380000|2021-12-16 19:53:00|432.53|430.73|431.44|429.64|432.53|430.73|431.44|429.64|0
1639684390000|2021-12-16 19:53:10|431.66|429.86|432.31|430.51|432.96|431.16|431.66|429.86|0
1639684400000|2021-12-16 19:53:20|432.96|431.16|433.84|432.04|433.84|432.04|432.96|431.16|0
1639684410000|2021-12-16 19:53:30|433.4|431.6|433.62|431.82|433.84|432.04|433.4|431.6|0
1639684420000|2021-12-16 19:53:40|433.4|431.6|434.27|432.47|434.27|432.47|433.4|431.6|0
1639684430000|2021-12-16 19:53:50|434.05|432.25|433.84|432.04|434.05|432.25|433.84|432.04|0
1639684440000|2021-12-16 19:54:00|433.62|431.82|432.53|430.73|433.62|431.82|432.53|430.73|0
1639684450000|2021-12-16 19:54:10|432.63|430.83|431.44|429.64|432.63|430.83|431.44|429.64|0
1639684460000|2021-12-16 19:54:20|430.57|428.77|429.26|427.46|430.57|428.77|429.26|427.46|0
1639684470000|2021-12-16 19:54:30|429.48|427.68|429.48|427.68|429.48|427.68|429.26|427.46|0
1639684480000|2021-12-16 19:54:40|429.59|427.79|428.61|426.81|429.59|427.79|428.61|426.81|0
1639684490000|2021-12-16 19:54:50|428.83|427.03|428.61|426.81|429.48|427.68|428.61|426.81|0
1639684500000|2021-12-16 19:55:00|428.83|427.03|429.7|427.9|429.7|427.9|428.83|427.03|0
1639684510000|2021-12-16 19:55:10|430.35|428.55|430.57|428.77|430.79|428.99|430.13|428.33|0
1639684520000|2021-12-16 19:55:20|430.35|428.55|430.35|428.55|430.35|428.55|430.13|428.33|0
1639684530000|2021-12-16 19:55:30|430.13|428.33|431.11|429.31|431.11|429.31|429.48|427.68|0
1639684540000|2021-12-16 19:55:40|431.44|429.64|433.18|431.38|433.18|431.38|431.44|429.64|0
1639684550000|2021-12-16 19:55:50|432.96|431.16|431.98|430.18|433.4|431.6|431.98|430.18|0
1639684560000|2021-12-16 19:56:00|431.66|429.86|432.31|430.51|432.53|430.73|431.66|429.86|0
1639684570000|2021-12-16 19:56:10|432.53|430.73|431.65|429.85|432.53|430.73|431.65|429.85|0
1639684580000|2021-12-16 19:56:20|431.87|430.07|432.53|430.73|432.53|430.73|431.87|430.07|0
1639684590000|2021-12-16 19:56:30|432.96|431.16|433.4|431.6|433.4|431.6|432.96|431.16|0
1639684600000|2021-12-16 19:56:40|433.61|431.81|433.18|431.38|433.83|432.03|433.18|431.38|0
1639684610000|2021-12-16 19:56:50|433.83|432.03|434.05|432.25|434.05|432.25|433.4|431.6|0
1639684620000|2021-12-16 19:57:00|433.18|431.38|434.27|432.47|434.49|432.69|433.18|431.38|0
1639684630000|2021-12-16 19:57:10|433.83|432.03|433.61|431.81|433.83|432.03|433.18|431.38|0
1639684640000|2021-12-16 19:57:20|433.83|432.03|434.49|432.69|434.92|433.12|433.83|432.03|0
1639684650000|2021-12-16 19:57:30|434.7|432.9|433.61|431.81|434.7|432.9|433.61|431.81|0
1639684660000|2021-12-16 19:57:40|433.5|431.7|432.74|430.94|433.5|431.7|432.74|430.94|0
1639684670000|2021-12-16 19:57:50|433.4|431.6|433.83|432.03|433.83|432.03|433.4|431.6|0
1639684680000|2021-12-16 19:58:00|434.27|432.47|434.05|432.25|434.27|432.47|433.83|432.03|0
1639684690000|2021-12-16 19:58:10|434.27|432.47|434.05|432.25|434.49|432.69|433.83|432.03|0
1639684700000|2021-12-16 19:58:20|433.83|432.03|434.05|432.25|434.05|432.25|433.83|432.03|0
1639684710000|2021-12-16 19:58:30|434.49|432.69|435.36|433.56|435.36|433.56|434.05|432.25|0
1639684720000|2021-12-16 19:58:40|435.58|433.78|436.45|434.65|436.67|434.87|435.58|433.78|0
1639684730000|2021-12-16 19:58:50|436.23|434.43|436.01|434.21|436.23|434.43|435.9|434.1|0
1639684740000|2021-12-16 19:59:00|435.58|433.78|436.45|434.65|436.67|434.87|435.58|433.78|0
1639684750000|2021-12-16 19:59:10|436.67|434.87|436.67|434.87|437.1|435.3|436.45|434.65|0
1639684760000|2021-12-16 19:59:20|436.23|434.43|437.54|435.74|437.54|435.74|436.01|434.21|0
1639684770000|2021-12-16 19:59:30|437.32|435.52|437.1|435.3|437.32|435.52|437.1|435.3|0
1639684780000|2021-12-16 19:59:40|436.55|434.75|437.1|435.3|437.32|435.52|436.45|434.65|0
1639684790000|2021-12-16 19:59:50|437.98|436.18|437.98|436.18|438.42|436.62|437.98|436.18|0
1639684800000|2021-12-16 20:00:00|437.76|435.96|436.23|434.43|437.76|435.96|436.01|434.21|0
1639684810000|2021-12-16 20:00:10|436.67|434.87|436.67|434.87|436.89|435.09|436.67|434.87|0
1639684820000|2021-12-16 20:00:20|437.76|435.96|437.54|435.74|437.76|435.96|437.32|435.52|0
1639684830000|2021-12-16 20:00:30|437.76|435.96|437.32|435.52|437.98|436.18|437.32|435.52|0
1639684840000|2021-12-16 20:00:40|436.77|434.97|437.1|435.3|437.32|435.52|436.67|434.87|0
1639684850000|2021-12-16 20:00:50|437.21|435.41|437.86|436.06|437.98|436.18|437.21|435.41|0
1639684860000|2021-12-16 20:01:00|437.76|435.96|437.54|435.74|437.76|435.96|437.54|435.74|0
1639684870000|2021-12-16 20:01:10|437.32|435.52|437.1|435.3|437.54|435.74|437.1|435.3|0
1639684880000|2021-12-16 20:01:20|437.76|435.96|436.77|434.97|437.76|435.96|436.77|434.97|0
1639684890000|2021-12-16 20:01:30|436.45|434.65|435.79|433.99|436.45|434.65|435.79|433.99|0
1639684900000|2021-12-16 20:01:40|436.01|434.21|434.92|433.12|436.01|434.21|434.7|432.9|0
1639684910000|2021-12-16 20:01:50|435.14|433.34|436.23|434.43|436.23|434.43|435.14|433.34|0
1639684920000|2021-12-16 20:02:00|435.79|433.99|434.05|432.25|435.79|433.99|434.05|432.25|0
1639684930000|2021-12-16 20:02:10|433.83|432.03|432.74|430.94|434.05|432.25|432.74|430.94|0
1639684940000|2021-12-16 20:02:20|433.61|431.81|434.26|432.46|434.26|432.46|433.61|431.81|0
1639684950000|2021-12-16 20:02:30|434.48|432.68|434.05|432.25|434.48|432.68|434.05|432.25|0
1639684960000|2021-12-16 20:02:40|434.48|432.68|435.9|434.1|435.9|434.1|434.48|432.68|0
1639684970000|2021-12-16 20:02:50|435.79|433.99|435.57|433.77|435.79|433.99|434.48|432.68|0
1639684980000|2021-12-16 20:03:00|434.92|433.12|434.92|433.12|435.35|433.55|434.92|433.12|0
1639684990000|2021-12-16 20:03:10|434.48|432.68|433.39|431.59|434.48|432.68|433.39|431.59|0
1639685000000|2021-12-16 20:03:20|433.61|431.81|433.61|431.81|433.83|432.03|433.61|431.81|0
1639685010000|2021-12-16 20:03:30|434.15|432.35|433.28|431.48|434.15|432.35|433.28|431.48|0
1639685020000|2021-12-16 20:03:40|432.96|431.16|432.74|430.94|432.96|431.16|432.3|430.5|0
1639685030000|2021-12-16 20:03:50|432.52|430.72|433.06|431.26|433.06|431.26|432.52|430.72|0
1639685040000|2021-12-16 20:04:00|433.61|431.81|433.93|432.13|434.05|432.25|433.61|431.81|0
1639685050000|2021-12-16 20:04:10|433.61|431.81|433.83|432.03|433.83|432.03|433.61|431.81|0
1639685060000|2021-12-16 20:04:20|434.8|433|434.26|432.46|434.8|433|434.26|432.46|0
1639685070000|2021-12-16 20:04:30|434.48|432.68|437.1|435.3|437.1|435.3|434.48|432.68|0
1639685080000|2021-12-16 20:04:40|436.88|435.08|436.88|435.08|436.88|435.08|436.55|434.75|0
1639685090000|2021-12-16 20:04:50|437.76|435.96|437.97|436.17|438.19|436.39|437.76|435.96|0
1639685100000|2021-12-16 20:05:00|438.85|437.05|438.85|437.05|439.39|437.59|438.85|437.05|0
1639685110000|2021-12-16 20:05:10|437.97|436.17|438.19|436.39|438.19|436.39|437.54|435.74|0
1639685120000|2021-12-16 20:05:20|437.97|436.17|439.51|437.71|439.51|437.71|437.97|436.17|0
1639685130000|2021-12-16 20:05:30|439.94|438.14|441.48|439.68|441.48|439.68|439.94|438.14|0
1639685140000|2021-12-16 20:05:40|442.24|440.44|442.57|440.77|442.57|440.77|441.91|440.11|0
1639685150000|2021-12-16 20:05:50|441.26|439.46|441.26|439.46|441.7|439.9|441.26|439.46|0
1639685160000|2021-12-16 20:06:00|441.04|439.24|439.29|437.49|441.04|439.24|439.29|437.49|0
1639685170000|2021-12-16 20:06:10|438.85|437.05|439.29|437.49|439.29|437.49|438.73|436.93|0
1639685180000|2021-12-16 20:06:20|438.63|436.83|438.63|436.83|438.85|437.05|438.63|436.83|0
1639685190000|2021-12-16 20:06:30|438.19|436.39|438.19|436.39|438.41|436.61|438.19|436.39|0
1639685200000|2021-12-16 20:06:40|437.54|435.74|437.1|435.3|437.64|435.84|437.1|435.3|0
1639685210000|2021-12-16 20:06:50|437.2|435.4|437.42|435.62|437.54|435.74|437.2|435.4|0
1639685220000|2021-12-16 20:07:00|437.32|435.52|438.85|437.05|438.85|437.05|437.32|435.52|0
1639685230000|2021-12-16 20:07:10|437.97|436.17|437.54|435.74|437.97|436.17|437.32|435.52|0
1639685240000|2021-12-16 20:07:20|437.64|435.84|436.66|434.86|437.64|435.84|436.66|434.86|0
1639685250000|2021-12-16 20:07:30|436.01|434.21|435.89|434.09|436.01|434.21|435.79|433.99|0
1639685260000|2021-12-16 20:07:40|435.35|433.55|435.57|433.77|435.57|433.77|434.58|432.78|0
1639685270000|2021-12-16 20:07:50|435.13|433.33|435.24|433.44|435.57|433.77|435.13|433.33|0
1639685280000|2021-12-16 20:08:00|434.91|433.11|435.13|433.33|436.01|434.21|434.91|433.11|0
1639685290000|2021-12-16 20:08:10|435.35|433.55|436.33|434.53|436.66|434.86|435.35|433.55|0
1639685300000|2021-12-16 20:08:20|436.44|434.64|434.48|432.68|436.44|434.64|434.48|432.68|0
1639685310000|2021-12-16 20:08:30|434.91|433.11|434.04|432.24|434.91|433.11|434.04|432.24|0
1639685320000|2021-12-16 20:08:40|434.26|432.46|434.91|433.11|434.91|433.11|434.26|432.46|0
1639685330000|2021-12-16 20:08:50|435.24|433.44|434.91|433.11|435.35|433.55|434.91|433.11|0
1639685340000|2021-12-16 20:09:00|435.13|433.33|434.7|432.9|435.13|433.33|434.7|432.9|0
1639685350000|2021-12-16 20:09:10|434.48|432.68|435.35|433.55|435.35|433.55|434.48|432.68|0
1639685360000|2021-12-16 20:09:20|435.79|433.99|435.57|433.77|435.79|433.99|435.57|433.77|0
1639685370000|2021-12-16 20:09:30|436.22|434.42|434.7|432.9|436.22|434.42|434.7|432.9|0
1639685380000|2021-12-16 20:09:40|434.69|432.89|434.26|432.46|434.91|433.11|434.26|432.46|0
1639685390000|2021-12-16 20:09:50|434.48|432.68|433.39|431.59|434.48|432.68|433.39|431.59|0
1639685400000|2021-12-16 20:10:00|433.6|431.8|432.73|430.93|433.6|431.8|432.73|430.93|0
1639685410000|2021-12-16 20:10:10|432.3|430.5|432.08|430.28|432.3|430.5|431.86|430.06|0
1639685420000|2021-12-16 20:10:20|432.3|430.5|433.6|431.8|433.6|431.8|432.3|430.5|0
1639685430000|2021-12-16 20:10:30|434.04|432.24|434.14|432.34|434.26|432.46|433.82|432.02|0
1639685440000|2021-12-16 20:10:40|434.48|432.68|435.79|433.99|435.79|433.99|434.48|432.68|0
1639685450000|2021-12-16 20:10:50|435.67|433.87|435.13|433.33|435.67|433.87|434.91|433.11|0
1639685460000|2021-12-16 20:11:00|434.91|433.11|433.82|432.02|434.91|433.11|433.6|431.8|0
1639685470000|2021-12-16 20:11:10|434.26|432.46|434.91|433.11|435.13|433.33|434.26|432.46|0
1639685480000|2021-12-16 20:11:20|434.48|432.68|434.14|432.34|434.58|432.78|434.14|432.34|0
1639685490000|2021-12-16 20:11:30|433.82|432.02|432.73|430.93|433.82|432.02|432.51|430.71|0
1639685500000|2021-12-16 20:11:40|432.3|430.5|433.05|431.25|433.05|431.25|432.3|430.5|0
1639685510000|2021-12-16 20:11:50|432.73|430.93|433.6|431.8|433.6|431.8|432.73|430.93|0
1639685520000|2021-12-16 20:12:00|432.95|431.15|433.17|431.37|433.82|432.02|432.95|431.15|0
1639685530000|2021-12-16 20:12:10|433.38|431.58|432.73|430.93|433.38|431.58|432.51|430.71|0
1639685540000|2021-12-16 20:12:20|432.62|430.82|432.3|430.5|432.62|430.82|432.3|430.5|0
1639685550000|2021-12-16 20:12:30|432.73|430.93|431.86|430.06|432.73|430.93|431.86|430.06|0
1639685560000|2021-12-16 20:12:40|432.51|430.71|432.51|430.71|432.51|430.71|432.3|430.5|0
1639685570000|2021-12-16 20:12:50|432.73|430.93|432.73|430.93|432.73|430.93|432.29|430.49|0
1639685580000|2021-12-16 20:13:00|432.51|430.71|432.29|430.49|432.51|430.71|431.86|430.06|0
1639685590000|2021-12-16 20:13:10|431.42|429.62|430.55|428.75|431.42|429.62|430.55|428.75|0
1639685600000|2021-12-16 20:13:20|430.34|428.54|430.77|428.97|430.77|428.97|430.34|428.54|0
1639685610000|2021-12-16 20:13:30|430.34|428.54|430.34|428.54|430.34|428.54|429.9|428.1|0
1639685620000|2021-12-16 20:13:40|430.77|428.97|431.64|429.84|431.64|429.84|430.55|428.75|0
1639685630000|2021-12-16 20:13:50|432.29|430.49|432.73|430.93|432.73|430.93|432.29|430.49|0
1639685640000|2021-12-16 20:14:00|431.86|430.06|433.6|431.8|433.6|431.8|431.86|430.06|0
1639685650000|2021-12-16 20:14:10|433.17|431.37|433.38|431.58|433.38|431.58|432.73|430.93|0
1639685660000|2021-12-16 20:14:20|433.82|432.02|433.38|431.58|433.82|432.02|433.38|431.58|0
1639685670000|2021-12-16 20:14:30|433.82|432.02|434.04|432.24|434.04|432.24|433.38|431.58|0
1639685680000|2021-12-16 20:14:40|433.92|432.12|434.25|432.45|434.25|432.45|433.82|432.02|0
1639685690000|2021-12-16 20:14:50|434.47|432.67|434.25|432.45|434.47|432.67|433.82|432.02|0
1639685700000|2021-12-16 20:15:00|434.47|432.67|433.05|431.25|434.47|432.67|433.05|431.25|0
1639685710000|2021-12-16 20:15:10|432.73|430.93|432.73|430.93|432.73|430.93|432.73|430.93|0
1639685720000|2021-12-16 20:15:20|432.95|431.15|432.08|430.28|433.16|431.36|432.08|430.28|0
1639685730000|2021-12-16 20:15:30|431.64|429.84|432.73|430.93|432.73|430.93|431.64|429.84|0
1639685740000|2021-12-16 20:15:40|432.51|430.71|432.95|431.15|433.16|431.36|432.51|430.71|0
1639685750000|2021-12-16 20:15:50|432.73|430.93|432.73|430.93|432.95|431.15|432.51|430.71|0
1639685760000|2021-12-16 20:16:00|432.51|430.71|433.6|431.8|433.6|431.8|432.51|430.71|0
1639685770000|2021-12-16 20:16:10|433.82|432.02|435.13|433.33|435.13|433.33|433.82|432.02|0
1639685780000|2021-12-16 20:16:20|435.56|433.76|436.65|434.85|436.65|434.85|435.56|433.76|0
1639685790000|2021-12-16 20:16:30|436.44|434.64|437.75|435.95|437.75|435.95|436.44|434.64|0
1639685800000|2021-12-16 20:16:40|438.18|436.38|437.09|435.29|438.18|436.38|437.09|435.29|0
1639685810000|2021-12-16 20:16:50|438.62|436.82|438.62|436.82|439.5|437.7|438.62|436.82|0
1639685820000|2021-12-16 20:17:00|438.4|436.6|437.97|436.17|438.62|436.82|437.97|436.17|0
1639685830000|2021-12-16 20:17:10|438.18|436.38|436.87|435.07|438.18|436.38|436.87|435.07|0
1639685840000|2021-12-16 20:17:20|437.09|435.29|437.09|435.29|437.09|435.29|437.09|435.29|0
1639685850000|2021-12-16 20:17:30|436.65|434.85|437.09|435.29|437.09|435.29|436.65|434.85|0
1639685860000|2021-12-16 20:17:40|437.53|435.73|437.75|435.95|437.75|435.95|437.09|435.29|0
1639685870000|2021-12-16 20:17:50|437.96|436.16|438.4|436.6|438.4|436.6|437.96|436.16|0
1639685880000|2021-12-16 20:18:00|438.18|436.38|439.5|437.7|439.71|437.91|438.18|436.38|0
1639685890000|2021-12-16 20:18:10|438.62|436.82|438.07|436.27|438.84|437.04|438.07|436.27|0
1639685900000|2021-12-16 20:18:20|438.18|436.38|438.18|436.38|438.18|436.38|437.96|436.16|0
1639685910000|2021-12-16 20:18:30|438.4|436.6|437.31|435.51|438.4|436.6|437.31|435.51|0
1639685920000|2021-12-16 20:18:40|437.09|435.29|436.43|434.63|437.09|435.29|436.43|434.63|0
1639685930000|2021-12-16 20:18:50|436.22|434.42|436.32|434.52|436.32|434.52|435.78|433.98|0
1639685940000|2021-12-16 20:19:00|437.09|435.29|437.31|435.51|437.31|435.51|437.09|435.29|0
1639685950000|2021-12-16 20:19:10|436.87|435.07|437.31|435.51|437.53|435.73|436.87|435.07|0
1639685960000|2021-12-16 20:19:20|437.53|435.73|437.96|436.16|437.96|436.16|437.31|435.51|0
1639685970000|2021-12-16 20:19:30|438.29|436.49|438.4|436.6|438.4|436.6|437.96|436.16|0
1639685980000|2021-12-16 20:19:40|438.62|436.82|437.74|435.94|438.62|436.82|437.74|435.94|0
1639685990000|2021-12-16 20:19:50|438.18|436.38|439.49|437.69|439.49|437.69|438.18|436.38|0
1639686000000|2021-12-16 20:20:00|439.93|438.13|438.72|436.92|439.93|438.13|438.72|436.92|0
1639686010000|2021-12-16 20:20:10|439.6|437.8|440.37|438.57|440.37|438.57|439.6|437.8|0
1639686020000|2021-12-16 20:20:20|439.93|438.13|441.68|439.88|441.68|439.88|439.93|438.13|0
1639686030000|2021-12-16 20:20:30|441.9|440.1|441.68|439.88|441.9|440.1|441.68|439.88|0
1639686040000|2021-12-16 20:20:40|441.9|440.1|442.12|440.32|442.12|440.32|441.46|439.66|0
1639686050000|2021-12-16 20:20:50|442.56|440.76|444.1|442.3|444.1|442.3|442.34|440.54|0
1639686060000|2021-12-16 20:21:00|443.44|441.64|443|441.2|443.44|441.64|443|441.2|0
1639686070000|2021-12-16 20:21:10|442.56|440.76|443.22|441.42|443.22|441.42|442.12|440.32|0
1639686080000|2021-12-16 20:21:20|442.34|440.54|441.9|440.1|442.34|440.54|441.9|440.1|0
1639686090000|2021-12-16 20:21:30|441.68|439.88|441.46|439.66|441.9|440.1|441.46|439.66|0
1639686100000|2021-12-16 20:21:40|440.81|439.01|441.46|439.66|441.46|439.66|440.81|439.01|0
1639686110000|2021-12-16 20:21:50|441.24|439.44|442.12|440.32|442.12|440.32|441.03|439.23|0
1639686120000|2021-12-16 20:22:00|442.34|440.54|440.59|438.79|442.34|440.54|440.59|438.79|0
1639686130000|2021-12-16 20:22:10|440.81|439.01|439.93|438.13|440.81|439.01|439.93|438.13|0
1639686140000|2021-12-16 20:22:20|441.03|439.23|440.37|438.57|441.03|439.23|439.71|437.91|0
1639686150000|2021-12-16 20:22:30|440.59|438.79|441.24|439.44|441.24|439.44|440.59|438.79|0
1639686160000|2021-12-16 20:22:40|440.81|439.01|439.93|438.13|440.81|439.01|439.71|437.91|0
1639686170000|2021-12-16 20:22:50|440.37|438.57|440.59|438.79|440.81|439.01|440.37|438.57|0
1639686180000|2021-12-16 20:23:00|440.37|438.57|441.68|439.88|441.68|439.88|440.37|438.57|0
1639686190000|2021-12-16 20:23:10|441.9|440.1|441.46|439.66|442.01|440.21|441.46|439.66|0
1639686200000|2021-12-16 20:23:20|441.24|439.44|441.68|439.88|441.68|439.88|441.24|439.44|0
1639686210000|2021-12-16 20:23:30|441.9|440.1|442.12|440.32|442.56|440.76|441.9|440.1|0
1639686220000|2021-12-16 20:23:40|442.56|440.76|442.34|440.54|442.56|440.76|442.12|440.32|0
1639686230000|2021-12-16 20:23:50|442.78|440.98|442.78|440.98|442.78|440.98|442.56|440.76|0
1639686240000|2021-12-16 20:24:00|443|441.2|443.22|441.42|443.22|441.42|442.12|440.32|0
1639686250000|2021-12-16 20:24:10|443.44|441.64|441.9|440.1|443.44|441.64|441.9|440.1|0
1639686260000|2021-12-16 20:24:20|442.12|440.32|441.9|440.1|442.12|440.32|441.9|440.1|0
1639686270000|2021-12-16 20:24:30|442.34|440.54|443.1|441.3|443.1|441.3|442.34|440.54|0
1639686280000|2021-12-16 20:24:40|443.44|441.64|442.34|440.54|443.87|442.07|442.34|440.54|0
1639686290000|2021-12-16 20:24:50|442.44|440.64|443|441.2|443.66|441.86|442.12|440.32|0
1639686300000|2021-12-16 20:25:00|443.22|441.42|443.65|441.85|443.65|441.85|442.56|440.76|0
1639686310000|2021-12-16 20:25:10|443.87|442.07|443.22|441.42|443.87|442.07|443|441.2|0
1639686320000|2021-12-16 20:25:20|443.65|441.85|442.34|440.54|443.87|442.07|442.34|440.54|0
1639686330000|2021-12-16 20:25:30|442.12|440.32|441.68|439.88|442.22|440.42|441.68|439.88|0
1639686340000|2021-12-16 20:25:40|442.56|440.76|441.68|439.88|442.78|440.98|441.68|439.88|0
1639686350000|2021-12-16 20:25:50|442.34|440.54|442.12|440.32|442.34|440.54|442.12|440.32|0
1639686360000|2021-12-16 20:26:00|443.22|441.42|443.43|441.63|443.43|441.63|443.22|441.42|0
1639686370000|2021-12-16 20:26:10|443.22|441.42|444.31|442.51|444.31|442.51|443.22|441.42|0
1639686380000|2021-12-16 20:26:20|444.75|442.95|446.95|445.15|446.95|445.15|444.75|442.95|0
1639686390000|2021-12-16 20:26:30|447.61|445.81|447.17|445.37|447.61|445.81|447.17|445.37|0
1639686400000|2021-12-16 20:26:40|447.61|445.81|449.15|447.35|449.15|447.35|447.61|445.81|0
1639686410000|2021-12-16 20:26:50|449.37|447.57|450.47|448.67|450.47|448.67|449.37|447.57|0
1639686420000|2021-12-16 20:27:00|449.37|447.57|450.47|448.67|450.69|448.89|449.37|447.57|0
1639686430000|2021-12-16 20:27:10|450.69|448.89|449.81|448.01|450.69|448.89|449.81|448.01|0
1639686440000|2021-12-16 20:27:20|449.37|447.57|448.49|446.69|449.59|447.79|448.49|446.69|0
1639686450000|2021-12-16 20:27:30|448.93|447.13|449.15|447.35|449.15|447.35|448.93|447.13|0
1639686460000|2021-12-16 20:27:40|449.81|448.01|448.93|447.13|449.81|448.01|448.93|447.13|0
1639686470000|2021-12-16 20:27:50|449.37|447.57|450.03|448.23|450.25|448.45|449.37|447.57|0
1639686480000|2021-12-16 20:28:00|450.25|448.45|450.47|448.67|451.13|449.33|450.25|448.45|0
1639686490000|2021-12-16 20:28:10|450.25|448.45|450.03|448.23|450.25|448.45|450.03|448.23|0
1639686500000|2021-12-16 20:28:20|450.47|448.67|450.47|448.67|450.69|448.89|450.47|448.67|0
1639686510000|2021-12-16 20:28:30|450.69|448.89|450.25|448.45|450.69|448.89|449.81|448.01|0
1639686520000|2021-12-16 20:28:40|450.91|449.11|450.91|449.11|450.91|449.11|450.58|448.78|0
1639686530000|2021-12-16 20:28:50|450.47|448.67|450.69|448.89|450.69|448.89|450.25|448.45|0
1639686540000|2021-12-16 20:29:00|450.47|448.67|450.47|448.67|450.47|448.67|450.47|448.67|0
1639686550000|2021-12-16 20:29:10|449.81|448.01|449.37|447.57|449.81|448.01|449.15|447.35|0
1639686560000|2021-12-16 20:29:20|449.15|447.35|449.15|447.35|449.15|447.35|448.27|446.47|0
1639686570000|2021-12-16 20:29:30|449.37|447.57|450.69|448.89|450.69|448.89|449.37|447.57|0
1639686580000|2021-12-16 20:29:40|450.25|448.45|450.03|448.23|450.25|448.45|449.59|447.79|0
1639686590000|2021-12-16 20:29:50|449.59|447.79|449.15|447.35|449.59|447.79|449.15|447.35|0
1639686600000|2021-12-16 20:30:00|449.48|447.68|451.35|449.55|451.35|449.55|449.48|447.68|0
1639686610000|2021-12-16 20:30:10|451.13|449.33|451.13|449.33|451.79|449.99|451.13|449.33|0
1639686620000|2021-12-16 20:30:20|450.91|449.11|453.12|451.32|453.12|451.32|450.91|449.11|0
1639686630000|2021-12-16 20:30:30|452.9|451.1|452.9|451.1|453.12|451.32|452.9|451.1|0
1639686640000|2021-12-16 20:30:40|453.12|451.32|453.34|451.54|454|452.2|453.12|451.32|0
1639686650000|2021-12-16 20:30:50|452.9|451.1|452.24|450.44|452.9|451.1|452.24|450.44|0
1639686660000|2021-12-16 20:31:00|452.12|450.32|452.01|450.21|452.24|450.44|452.01|450.21|0
1639686670000|2021-12-16 20:31:10|453.01|451.21|451.77|449.97|453.45|451.65|451.77|449.97|0
1639686680000|2021-12-16 20:31:20|451.55|449.75|450.31|448.51|451.55|449.75|450.31|448.51|0
1639686690000|2021-12-16 20:31:30|450.09|448.29|447.91|446.11|450.09|448.29|447.91|446.11|0
1639686700000|2021-12-16 20:31:40|448.36|446.56|447.47|445.67|448.36|446.56|447.47|445.67|0
1639686710000|2021-12-16 20:31:50|447.91|446.11|445.7|443.9|447.91|446.11|445.7|443.9|0
1639686720000|2021-12-16 20:32:00|445.92|444.12|445.26|443.46|446.58|444.78|445.26|443.46|0
1639686730000|2021-12-16 20:32:10|444.15|442.35|444.82|443.02|444.82|443.02|444.15|442.35|0
1639686740000|2021-12-16 20:32:20|445.26|443.46|445.7|443.9|445.7|443.9|445.26|443.46|0
1639686750000|2021-12-16 20:32:30|445.26|443.46|445.48|443.68|445.48|443.68|445.26|443.46|0
1639686760000|2021-12-16 20:32:40|444.82|443.02|445.92|444.12|445.92|444.12|444.82|443.02|0
1639686770000|2021-12-16 20:32:50|445.81|444.01|445.7|443.9|445.81|444.01|445.48|443.68|0
1639686780000|2021-12-16 20:33:00|445.58|443.78|443.93|442.13|445.58|443.78|443.93|442.13|0
1639686790000|2021-12-16 20:33:10|443.49|441.69|442.61|440.81|443.49|441.69|442.61|440.81|0
1639686800000|2021-12-16 20:33:20|443.05|441.25|443.05|441.25|443.27|441.47|443.05|441.25|0
1639686810000|2021-12-16 20:33:30|443.37|441.57|443.93|442.13|443.93|442.13|442.83|441.03|0
1639686820000|2021-12-16 20:33:40|444.15|442.35|445.04|443.24|445.04|443.24|444.15|442.35|0
1639686830000|2021-12-16 20:33:50|445.92|444.12|445.48|443.68|445.92|444.12|445.14|443.34|0
1639686840000|2021-12-16 20:34:00|446.8|445|447.47|445.67|447.69|445.89|446.8|445|0
1639686850000|2021-12-16 20:34:10|446.8|445|446.8|445|447.25|445.45|446.69|444.89|0
1639686860000|2021-12-16 20:34:20|446.14|444.34|447.02|445.22|447.02|445.22|446.14|444.34|0
1639686870000|2021-12-16 20:34:30|447.25|445.45|449.24|447.44|449.24|447.44|447.25|445.45|0
1639686880000|2021-12-16 20:34:40|450.13|448.33|451.46|449.66|451.46|449.66|449.9|448.1|0
1639686890000|2021-12-16 20:34:50|451.9|450.1|451.23|449.43|452.12|450.32|451.23|449.43|0
1639686900000|2021-12-16 20:35:00|450.23|448.43|449.68|447.88|450.23|448.43|449.46|447.66|0
1639686910000|2021-12-16 20:35:10|449.24|447.44|448.57|446.77|449.24|447.44|448.35|446.55|0
1639686920000|2021-12-16 20:35:20|449.68|447.88|449.46|447.66|450.13|448.33|449.46|447.66|0
1639686930000|2021-12-16 20:35:30|449.68|447.88|448.8|447|449.68|447.88|448.35|446.55|0
1639686940000|2021-12-16 20:35:40|449.02|447.22|449.46|447.66|449.46|447.66|449.02|447.22|0
1639686950000|2021-12-16 20:35:50|449.24|447.44|450.79|448.99|450.79|448.99|449.24|447.44|0
1639686960000|2021-12-16 20:36:00|449.68|447.88|451.46|449.66|451.46|449.66|449.68|447.88|0
1639686970000|2021-12-16 20:36:10|450.79|448.99|449.68|447.88|451.23|449.43|449.68|447.88|0
1639686980000|2021-12-16 20:36:20|450.12|448.32|450.35|448.55|450.35|448.55|449.46|447.66|0
1639686990000|2021-12-16 20:36:30|451.46|449.66|451.45|449.65|451.46|449.66|451.45|449.65|0
1639687000000|2021-12-16 20:36:40|451.68|449.88|451.9|450.1|451.9|450.1|451.23|449.43|0
1639687010000|2021-12-16 20:36:50|451.45|449.65|450.35|448.55|451.45|449.65|450.35|448.55|0
1639687020000|2021-12-16 20:37:00|450.12|448.32|451.45|449.65|451.45|449.65|450.12|448.32|0
1639687030000|2021-12-16 20:37:10|450.57|448.77|449.68|447.88|450.57|448.77|449.46|447.66|0
1639687040000|2021-12-16 20:37:20|450.35|448.55|448.35|446.55|450.35|448.55|448.35|446.55|0
1639687050000|2021-12-16 20:37:30|449.24|447.44|449.02|447.22|449.24|447.44|449.02|447.22|0
1639687060000|2021-12-16 20:37:40|448.79|446.99|448.35|446.55|448.79|446.99|448.35|446.55|0
1639687070000|2021-12-16 20:37:50|449.02|447.22|448.68|446.88|449.02|447.22|448.35|446.55|0
1639687080000|2021-12-16 20:38:00|448.79|446.99|450.12|448.32|450.12|448.32|448.79|446.99|0
1639687090000|2021-12-16 20:38:10|451.01|449.21|450.67|448.87|451.01|449.21|450.67|448.87|0
1639687100000|2021-12-16 20:38:20|450.34|448.54|451.01|449.21|451.01|449.21|450.34|448.54|0
1639687110000|2021-12-16 20:38:30|450.79|448.99|450.57|448.77|451.01|449.21|450.57|448.77|0
1639687120000|2021-12-16 20:38:40|451.23|449.43|452.34|450.54|452.34|450.54|451.23|449.43|0
1639687130000|2021-12-16 20:38:50|452.79|450.99|455.01|453.21|455.01|453.21|452.79|450.99|0
1639687140000|2021-12-16 20:39:00|454.56|452.76|453.9|452.1|454.56|452.76|453.23|451.43|0
1639687150000|2021-12-16 20:39:10|454.34|452.54|454.78|452.98|455.23|453.43|454.34|452.54|0
1639687160000|2021-12-16 20:39:20|455.23|453.43|456.34|454.54|456.34|454.54|455.23|453.43|0
1639687170000|2021-12-16 20:39:30|455.45|453.65|454.78|452.98|455.45|453.65|454.78|452.98|0
1639687180000|2021-12-16 20:39:40|455.01|453.21|454.56|452.76|455.01|453.21|454.56|452.76|0
1639687190000|2021-12-16 20:39:50|454.78|452.98|455.67|453.87|455.67|453.87|454.78|452.98|0
1639687200000|2021-12-16 20:40:00|455.45|453.65|455.01|453.21|455.45|453.65|454.56|452.76|0
1639687210000|2021-12-16 20:40:10|456.12|454.32|456.56|454.76|457.23|455.43|456.12|454.32|0
1639687220000|2021-12-16 20:40:20|456.12|454.32|456.56|454.76|456.56|454.76|456.12|454.32|0
1639687230000|2021-12-16 20:40:30|456.34|454.54|457.01|455.21|457.01|455.21|456.12|454.32|0
1639687240000|2021-12-16 20:40:40|457.23|455.43|457.78|455.98|457.78|455.98|457.23|455.43|0
1639687250000|2021-12-16 20:40:50|457.68|455.88|457.01|455.21|457.68|455.88|456.79|454.99|0
1639687260000|2021-12-16 20:41:00|456.56|454.76|456.79|454.99|456.79|454.99|456.34|454.54|0
1639687270000|2021-12-16 20:41:10|456.89|455.09|455.9|454.1|456.89|455.09|455.9|454.1|0
1639687280000|2021-12-16 20:41:20|456.56|454.76|456.56|454.76|456.79|454.99|456.56|454.76|0
1639687290000|2021-12-16 20:41:30|457.01|455.21|456.79|454.99|457.01|455.21|456.79|454.99|0
1639687300000|2021-12-16 20:41:40|456.56|454.76|455.9|454.1|456.56|454.76|455.9|454.1|0
1639687310000|2021-12-16 20:41:50|456.45|454.65|456.34|454.54|456.67|454.87|456.34|454.54|0
1639687320000|2021-12-16 20:42:00|456.12|454.32|456.89|455.09|457.11|455.31|456.12|454.32|0
1639687330000|2021-12-16 20:42:10|456.12|454.32|454.56|452.76|456.12|454.32|454.56|452.76|0
1639687340000|2021-12-16 20:42:20|454.78|452.98|453.45|451.65|454.78|452.98|453.45|451.65|0
1639687350000|2021-12-16 20:42:30|453.89|452.09|454.12|452.32|454.12|452.32|453.45|451.65|0
1639687360000|2021-12-16 20:42:40|453.45|451.65|452.78|450.98|453.67|451.87|452.78|450.98|0
1639687370000|2021-12-16 20:42:50|452.56|450.76|451.67|449.87|452.56|450.76|451.01|449.21|0
1639687380000|2021-12-16 20:43:00|452|450.2|450.78|448.98|452|450.2|450.78|448.98|0
1639687390000|2021-12-16 20:43:10|451.89|450.09|450.78|448.98|451.89|450.09|450.78|448.98|0
1639687400000|2021-12-16 20:43:20|451.23|449.43|451.01|449.21|451.45|449.65|451.01|449.21|0
1639687410000|2021-12-16 20:43:30|451.89|450.09|453.45|451.65|453.45|451.65|451.89|450.09|0
1639687420000|2021-12-16 20:43:40|453.67|451.87|452.34|450.54|453.67|451.87|452.34|450.54|0
1639687430000|2021-12-16 20:43:50|452.12|450.32|450.56|448.76|452.12|450.32|450.56|448.76|0
1639687440000|2021-12-16 20:44:00|448.12|446.32|448.79|446.99|449.68|447.88|448.12|446.32|0
1639687450000|2021-12-16 20:44:10|449.01|447.21|448.79|446.99|449.01|447.21|448.35|446.55|0
1639687460000|2021-12-16 20:44:20|448.12|446.32|447.35|445.55|448.12|446.32|447.35|445.55|0
1639687470000|2021-12-16 20:44:30|447.02|445.22|446.8|445|447.02|445.22|446.13|444.33|0
1639687480000|2021-12-16 20:44:40|445.47|443.67|446.35|444.55|446.35|444.55|445.47|443.67|0
1639687490000|2021-12-16 20:44:50|446.13|444.33|446.13|444.33|446.13|444.33|445.91|444.11|0
1639687500000|2021-12-16 20:45:00|447.46|445.66|447.68|445.88|448.57|446.77|447.46|445.66|0
1639687510000|2021-12-16 20:45:10|447.9|446.1|446.68|444.88|447.9|446.1|446.57|444.77|0
1639687520000|2021-12-16 20:45:20|446.57|444.77|445.8|444|446.57|444.77|445.8|444|0
1639687530000|2021-12-16 20:45:30|445.03|443.23|446.57|444.77|446.57|444.77|445.03|443.23|0
1639687540000|2021-12-16 20:45:40|445.25|443.45|444.14|442.34|445.25|443.45|444.14|442.34|0
1639687550000|2021-12-16 20:45:50|444.36|442.56|445.03|443.23|445.03|443.23|443.7|441.9|0
1639687560000|2021-12-16 20:46:00|445.13|443.33|444.81|443.01|445.91|444.11|444.81|443.01|0
1639687570000|2021-12-16 20:46:10|445.25|443.45|444.81|443.01|445.25|443.45|444.81|443.01|0
1639687580000|2021-12-16 20:46:20|445.03|443.23|445.91|444.11|445.91|444.11|445.03|443.23|0
1639687590000|2021-12-16 20:46:30|445.25|443.45|445.69|443.89|445.69|443.89|445.25|443.45|0
1639687600000|2021-12-16 20:46:40|445.47|443.67|444.69|442.89|445.47|443.67|444.58|442.78|0
1639687610000|2021-12-16 20:46:50|444.8|443|444.8|443|445.03|443.23|444.8|443|0
1639687620000|2021-12-16 20:47:00|444.58|442.78|444.8|443|444.8|443|444.47|442.67|0
1639687630000|2021-12-16 20:47:10|444.58|442.78|445.03|443.23|445.25|443.45|444.58|442.78|0
1639687640000|2021-12-16 20:47:20|445.25|443.45|446.13|444.33|446.13|444.33|445.25|443.45|0
1639687650000|2021-12-16 20:47:30|446.35|444.55|445.91|444.11|446.35|444.55|445.91|444.11|0
1639687660000|2021-12-16 20:47:40|445.69|443.89|446.79|444.99|447.02|445.22|445.69|443.89|0
1639687670000|2021-12-16 20:47:50|447.02|445.22|445.91|444.11|447.24|445.44|445.91|444.11|0
1639687680000|2021-12-16 20:48:00|445.47|443.67|444.58|442.78|445.69|443.89|444.58|442.78|0
1639687690000|2021-12-16 20:48:10|444.36|442.56|445.02|443.22|445.02|443.22|444.14|442.34|0
1639687700000|2021-12-16 20:48:20|444.58|442.78|445.47|443.67|445.47|443.67|443.7|441.9|0
1639687710000|2021-12-16 20:48:30|445.91|444.11|444.8|443|445.91|444.11|444.58|442.78|0
1639687720000|2021-12-16 20:48:40|445.02|443.22|445.69|443.89|445.69|443.89|444.58|442.78|0
1639687730000|2021-12-16 20:48:50|445.47|443.67|445.02|443.22|445.47|443.67|445.02|443.22|0
1639687740000|2021-12-16 20:49:00|444.58|442.78|445.47|443.67|445.47|443.67|444.58|442.78|0
1639687750000|2021-12-16 20:49:10|445.25|443.45|443.26|441.46|445.91|444.11|443.26|441.46|0
1639687760000|2021-12-16 20:49:20|442.6|440.8|442.6|440.8|442.82|441.02|442.6|440.8|0
1639687770000|2021-12-16 20:49:30|443.26|441.46|442.82|441.02|443.26|441.46|442.82|441.02|0
1639687780000|2021-12-16 20:49:40|442.59|440.79|441.49|439.69|442.59|440.79|441.27|439.47|0
1639687790000|2021-12-16 20:49:50|441.16|439.36|439.73|437.93|441.16|439.36|439.73|437.93|0
1639687800000|2021-12-16 20:50:00|440.83|439.03|443.7|441.9|443.7|441.9|440.83|439.03|0
1639687810000|2021-12-16 20:50:10|443.26|441.46|441.49|439.69|443.26|441.46|440.61|438.81|0
1639687820000|2021-12-16 20:50:20|443.7|441.9|445.24|443.44|445.24|443.44|443.7|441.9|0
1639687830000|2021-12-16 20:50:30|445.91|444.11|446.57|444.77|447.9|446.1|445.91|444.11|0
1639687840000|2021-12-16 20:50:40|447.46|445.66|449.67|447.87|449.67|447.87|447.46|445.66|0
1639687850000|2021-12-16 20:50:50|449.01|447.21|450.78|448.98|451.22|449.42|449.01|447.21|0
1639687860000|2021-12-16 20:51:00|451.44|449.64|453.67|451.87|453.67|451.87|451.44|449.64|0
1639687870000|2021-12-16 20:51:10|453.44|451.64|453.89|452.09|453.89|452.09|453.44|451.64|0
1639687880000|2021-12-16 20:51:20|454.33|452.53|452.78|450.98|454.33|452.53|452.78|450.98|0
1639687890000|2021-12-16 20:51:30|453.66|451.86|453.89|452.09|454.11|452.31|453.66|451.86|0
1639687900000|2021-12-16 20:51:40|453.66|451.86|452.11|450.31|453.66|451.86|452.11|450.31|0
1639687910000|2021-12-16 20:51:50|452.78|450.98|452.55|450.75|453|451.2|452.55|450.75|0
1639687920000|2021-12-16 20:52:00|452.33|450.53|451.67|449.87|452.55|450.75|451.67|449.87|0
1639687930000|2021-12-16 20:52:10|451|449.2|450.33|448.53|451|449.2|450.33|448.53|0
1639687940000|2021-12-16 20:52:20|449.23|447.43|448.56|446.76|449.23|447.43|448.56|446.76|0
1639687950000|2021-12-16 20:52:30|448.78|446.98|449|447.2|449.45|447.65|448.56|446.76|0
1639687960000|2021-12-16 20:52:40|449.89|448.09|449|447.2|449.89|448.09|449|447.2|0
1639687970000|2021-12-16 20:52:50|447.45|445.65|448.34|446.54|448.34|446.54|447.01|445.21|0
1639687980000|2021-12-16 20:53:00|449.23|447.43|448.34|446.54|449.23|447.43|448.34|446.54|0
1639687990000|2021-12-16 20:53:10|447.9|446.1|447.34|445.54|447.9|446.1|447.34|445.54|0
1639688000000|2021-12-16 20:53:20|447.23|445.43|447.45|445.65|447.45|445.65|447.01|445.21|0
1639688010000|2021-12-16 20:53:30|448.56|446.76|448.12|446.32|448.56|446.76|448.12|446.32|0
1639688020000|2021-12-16 20:53:40|446.79|444.99|447.01|445.21|447.01|445.21|446.35|444.55|0
1639688030000|2021-12-16 20:53:50|446.79|444.99|445.68|443.88|446.79|444.99|445.68|443.88|0
1639688040000|2021-12-16 20:54:00|446.57|444.77|449|447.2|449|447.2|446.57|444.77|0
1639688050000|2021-12-16 20:54:10|448.12|446.32|447.67|445.87|448.34|446.54|447.67|445.87|0
1639688060000|2021-12-16 20:54:20|446.79|444.99|447.23|445.43|447.23|445.43|446.57|444.77|0
1639688070000|2021-12-16 20:54:30|446.79|444.99|446.79|444.99|446.79|444.99|446.57|444.77|0
1639688080000|2021-12-16 20:54:40|446.57|444.77|443.69|441.89|446.57|444.77|443.25|441.45|0
1639688090000|2021-12-16 20:54:50|444.14|442.34|443.25|441.45|444.14|442.34|443.25|441.45|0
1639688100000|2021-12-16 20:55:00|444.36|442.56|444.14|442.34|444.36|442.56|443.47|441.67|0
1639688110000|2021-12-16 20:55:10|443.69|441.89|443.03|441.23|443.92|442.12|442.81|441.01|0
1639688120000|2021-12-16 20:55:20|442.81|441.01|442.81|441.01|443.03|441.23|442.59|440.79|0
1639688130000|2021-12-16 20:55:30|443.03|441.23|444.8|443|444.8|443|442.81|441.01|0
1639688140000|2021-12-16 20:55:40|445.02|443.22|446.12|444.32|446.12|444.32|444.8|443|0
1639688150000|2021-12-16 20:55:50|447.23|445.43|447.45|445.65|447.45|445.65|447.23|445.43|0
1639688160000|2021-12-16 20:56:00|447.56|445.76|446.35|444.55|447.56|445.76|446.35|444.55|0
1639688170000|2021-12-16 20:56:10|446.57|444.77|447.67|445.87|447.67|445.87|446.57|444.77|0
1639688180000|2021-12-16 20:56:20|447.89|446.09|447.67|445.87|447.89|446.09|447.67|445.87|0
1639688190000|2021-12-16 20:56:30|447.23|445.43|447.45|445.65|447.67|445.87|447.23|445.43|0
1639688200000|2021-12-16 20:56:40|447.56|445.76|447.89|446.09|447.89|446.09|447.45|445.65|0
1639688210000|2021-12-16 20:56:50|448.34|446.54|449|447.2|449|447.2|448.34|446.54|0
1639688220000|2021-12-16 20:57:00|447.89|446.09|447.67|445.87|448.22|446.42|447.67|445.87|0
1639688230000|2021-12-16 20:57:10|447.78|445.98|447.23|445.43|448.12|446.32|447.23|445.43|0
1639688240000|2021-12-16 20:57:20|447.01|445.21|446.34|444.54|447.01|445.21|446.12|444.32|0
1639688250000|2021-12-16 20:57:30|446.57|444.77|447.01|445.21|447.01|445.21|446.57|444.77|0
1639688260000|2021-12-16 20:57:40|445.9|444.1|445.9|444.1|446.12|444.32|445.9|444.1|0
1639688270000|2021-12-16 20:57:50|445.79|443.99|445.46|443.66|445.79|443.99|445.46|443.66|0
1639688280000|2021-12-16 20:58:00|445.9|444.1|444.13|442.33|445.9|444.1|444.13|442.33|0
1639688290000|2021-12-16 20:58:10|443.91|442.11|443.91|442.11|443.91|442.11|443.25|441.45|0
1639688300000|2021-12-16 20:58:20|443.47|441.67|442.81|441.01|443.47|441.67|442.81|441.01|0
1639688310000|2021-12-16 20:58:30|443.47|441.67|443.25|441.45|443.47|441.67|443.03|441.23|0
1639688320000|2021-12-16 20:58:40|442.81|441.01|442.59|440.79|442.81|441.01|442.59|440.79|0
1639688330000|2021-12-16 20:58:50|444.35|442.55|443.69|441.89|444.35|442.55|443.47|441.67|0
1639688340000|2021-12-16 20:59:00|444.13|442.33|445.46|443.66|445.46|443.66|444.13|442.33|0
1639688350000|2021-12-16 20:59:10|444.58|442.78|444.35|442.55|445.02|443.22|444.35|442.55|0
1639688360000|2021-12-16 20:59:20|444.57|442.77|445.26|443.46|445.26|443.46|444.57|442.77|0
1639688370000|2021-12-16 20:59:30|444.84|443.04|445.28|443.48|445.5|443.7|444.84|443.04|0
1639688380000|2021-12-16 20:59:40|444.4|442.6|442.19|440.39|444.4|442.6|442.19|440.39|0
1639688390000|2021-12-16 20:59:50|440.64|438.84|440.86|439.06|440.86|439.06|439.76|437.96|0
1639688400000|2021-12-16 21:00:00|441.3|439.5|440.86|439.06|441.3|439.5|440.86|439.06|0
1639688410000|2021-12-16 21:00:10|440.2|438.4|438.65|436.85|440.2|438.4|438.65|436.85|0
1639688420000|2021-12-16 21:00:20|438.43|436.63|438.43|436.63|438.43|436.63|438.21|436.41|0
1639688430000|2021-12-16 21:00:30|438.21|436.41|439.98|438.18|439.98|438.18|438.21|436.41|0
1639688440000|2021-12-16 21:00:40|439.76|437.96|440.86|439.06|440.86|439.06|439.76|437.96|0
1639688450000|2021-12-16 21:00:50|440.42|438.62|441.52|439.72|441.52|439.72|440.42|438.62|0
1639688460000|2021-12-16 21:01:00|441.3|439.5|441.52|439.72|441.52|439.72|440.86|439.06|0
1639688470000|2021-12-16 21:01:10|441.96|440.16|441.3|439.5|441.96|440.16|441.3|439.5|0
1639688480000|2021-12-16 21:01:20|440.86|439.06|439.54|437.74|440.97|439.17|439.54|437.74|0
1639688490000|2021-12-16 21:01:30|439.98|438.18|439.32|437.52|439.98|438.18|439.32|437.52|0
1639688500000|2021-12-16 21:01:40|439.54|437.74|439.54|437.74|439.98|438.18|439.54|437.74|0
1639688510000|2021-12-16 21:01:50|440.2|438.4|439.98|438.18|440.2|438.4|439.98|438.18|0
1639688520000|2021-12-16 21:02:00|440.2|438.4|440.42|438.62|440.42|438.62|439.98|438.18|0
1639688530000|2021-12-16 21:02:10|440.2|438.4|439.09|437.29|440.2|438.4|439.09|437.29|0
1639688540000|2021-12-16 21:02:20|439.76|437.96|439.54|437.74|439.76|437.96|439.54|437.74|0
1639688550000|2021-12-16 21:02:30|439.31|437.51|438.14|436.34|439.31|437.51|438.14|436.34|0
1639688560000|2021-12-16 21:02:40|437.19|435.39|438.07|436.27|438.07|436.27|436.97|435.17|0
1639688570000|2021-12-16 21:02:50|438.29|436.49|437.47|435.67|438.29|436.49|437.47|435.67|0
1639688580000|2021-12-16 21:03:00|438.14|436.34|437.69|435.89|438.14|436.34|437.47|435.67|0
1639688590000|2021-12-16 21:03:10|438.14|436.34|438.14|436.34|438.14|436.34|437.92|436.12|0
1639688600000|2021-12-16 21:03:20|438.58|436.78|438.14|436.34|438.58|436.78|438.14|436.34|0
1639688610000|2021-12-16 21:03:30|437.91|436.11|437.69|435.89|437.91|436.11|437.69|435.89|0
1639688620000|2021-12-16 21:03:40|438.14|436.34|439.68|437.88|439.68|437.88|438.14|436.34|0
1639688630000|2021-12-16 21:03:50|440.13|438.33|439.9|438.1|440.13|438.33|439.9|438.1|0
1639688640000|2021-12-16 21:04:00|440.13|438.33|440.13|438.33|440.13|438.33|439.68|437.88|0
1639688650000|2021-12-16 21:04:10|439.68|437.88|440.79|438.99|440.79|438.99|439.68|437.88|0
1639688660000|2021-12-16 21:04:20|440.57|438.77|440.57|438.77|440.57|438.77|440.57|438.77|0
1639688670000|2021-12-16 21:04:30|440.79|438.99|441.01|439.21|441.01|439.21|440.79|438.99|0
1639688680000|2021-12-16 21:04:40|441.45|439.65|441.67|439.87|441.9|440.1|441.45|439.65|0
1639688690000|2021-12-16 21:04:50|442.34|440.54|442.56|440.76|442.56|440.76|442.12|440.32|0
1639688700000|2021-12-16 21:05:00|442.34|440.54|443.89|442.09|443.89|442.09|442.34|440.54|0
1639688710000|2021-12-16 21:05:10|443.67|441.87|443.89|442.09|444.33|442.53|443.67|441.87|0
1639688720000|2021-12-16 21:05:20|444.11|442.31|443.45|441.65|444.11|442.31|443.45|441.65|0
1639688730000|2021-12-16 21:05:30|443.23|441.43|443.67|441.87|443.67|441.87|443.23|441.43|0
1639688740000|2021-12-16 21:05:40|443.89|442.09|443.89|442.09|444.11|442.31|443.89|442.09|0
1639688750000|2021-12-16 21:05:50|444.11|442.31|443.89|442.09|444.11|442.31|443.89|442.09|0
1639688760000|2021-12-16 21:06:00|444.11|442.31|444.22|442.42|444.33|442.53|444.11|442.31|0
1639688770000|2021-12-16 21:06:10|444.56|442.76|444.56|442.76|444.78|442.98|444.56|442.76|0
1639688780000|2021-12-16 21:06:20|444.78|442.98|445|443.2|445|443.2|444.78|442.98|0
1639688790000|2021-12-16 21:06:30|445.22|443.42|445.22|443.42|445.44|443.64|445.22|443.42|0
1639688800000|2021-12-16 21:06:40|445|443.2|444.78|442.98|445|443.2|444.78|442.98|0
1639688810000|2021-12-16 21:06:50|444.56|442.76|444.56|442.76|444.78|442.98|444.56|442.76|0
1639688820000|2021-12-16 21:07:00|444.33|442.53|444.56|442.76|444.56|442.76|444.33|442.53|0
1639688830000|2021-12-16 21:07:10|444.78|442.98|445.22|443.42|445.22|443.42|444.78|442.98|0
1639688840000|2021-12-16 21:07:20|445|443.2|444.78|442.98|445.22|443.42|444.78|442.98|0
1639688850000|2021-12-16 21:07:30|445|443.2|444.33|442.53|445|443.2|444.33|442.53|0
1639688860000|2021-12-16 21:07:40|443.89|442.09|443.45|441.65|443.89|442.09|443.45|441.65|0
1639688870000|2021-12-16 21:07:50|443.67|441.87|443.89|442.09|443.89|442.09|443.45|441.65|0
1639688880000|2021-12-16 21:08:00|444.11|442.31|444.11|442.31|444.11|442.31|444.11|442.31|0
1639688890000|2021-12-16 21:08:10|443.89|442.09|443.67|441.87|443.89|442.09|443.67|441.87|0
1639688900000|2021-12-16 21:08:20|443.45|441.65|443.45|441.65|443.45|441.65|443.45|441.65|0
1639688910000|2021-12-16 21:08:30|443.55|441.75|443.89|442.09|443.89|442.09|443.55|441.75|0
1639688920000|2021-12-16 21:08:40|443.67|441.87|443.89|442.09|443.89|442.09|443.67|441.87|0
1639688930000|2021-12-16 21:08:50|443.67|441.87|445|443.2|445|443.2|443.67|441.87|0
1639688940000|2021-12-16 21:09:00|445.22|443.42|445.66|443.86|445.66|443.86|445.22|443.42|0
1639688950000|2021-12-16 21:09:10|445.44|443.64|446.11|444.31|446.11|444.31|445.44|443.64|0
1639688960000|2021-12-16 21:09:20|446.55|444.75|446.55|444.75|446.77|444.97|446.55|444.75|0
1639688970000|2021-12-16 21:09:30|446.33|444.53|446.33|444.53|446.77|444.97|446.33|444.53|0
1639688980000|2021-12-16 21:09:40|446.11|444.31|445.89|444.09|446.11|444.31|445.66|443.86|0
1639688990000|2021-12-16 21:09:50|446.33|444.53|447|445.2|447|445.2|446.33|444.53|0
1639689000000|2021-12-16 21:10:00|447.22|445.42|447.22|445.42|447.22|445.42|447|445.2|0
1639689010000|2021-12-16 21:10:10|446.77|444.97|447.22|445.42|447.22|445.42|446.77|444.97|0
1639689020000|2021-12-16 21:10:20|447.44|445.64|447.66|445.86|447.66|445.86|447.44|445.64|0
1639689030000|2021-12-16 21:10:30|447.44|445.64|447.66|445.86|447.66|445.86|447.44|445.64|0
1639689040000|2021-12-16 21:10:40|447.44|445.64|446.77|444.97|447.44|445.64|446.77|444.97|0
1639689050000|2021-12-16 21:10:50|447|445.2|447|445.2|447|445.2|447|445.2|0
1639689060000|2021-12-16 21:11:00|447.22|445.42|447.44|445.64|447.44|445.64|447.22|445.42|0
1639689070000|2021-12-16 21:11:10|447.66|445.86|447.22|445.42|447.66|445.86|447.22|445.42|0
1639689080000|2021-12-16 21:11:20|447|445.2|446.33|444.53|447|445.2|446.33|444.53|0
1639689090000|2021-12-16 21:11:30|445.88|444.08|445.66|443.86|445.88|444.08|445.66|443.86|0
1639689100000|2021-12-16 21:11:40|445.88|444.08|445.66|443.86|445.88|444.08|445.66|443.86|0
1639689110000|2021-12-16 21:11:50|445.44|443.64|445|443.2|445.44|443.64|445|443.2|0
1639689120000|2021-12-16 21:12:00|445.22|443.42|445.66|443.86|445.66|443.86|445.22|443.42|0
1639689130000|2021-12-16 21:12:10|445.22|443.42|445|443.2|445.22|443.42|444.77|442.97|0
1639689140000|2021-12-16 21:12:20|444.77|442.97|445|443.2|445|443.2|444.77|442.97|0
1639689150000|2021-12-16 21:12:30|444.77|442.97|444.33|442.53|444.77|442.97|444.33|442.53|0
1639689160000|2021-12-16 21:12:40|444.77|442.97|444.33|442.53|444.77|442.97|444.33|442.53|0
1639689170000|2021-12-16 21:12:50|444.11|442.31|444.55|442.75|444.55|442.75|444.11|442.31|0
1639689180000|2021-12-16 21:13:00|445|443.2|444.77|442.97|445|443.2|444.77|442.97|0
1639689190000|2021-12-16 21:13:10|445|443.2|444.77|442.97|445|443.2|444.77|442.97|0
1639689200000|2021-12-16 21:13:20|444.55|442.75|443.89|442.09|444.55|442.75|443.89|442.09|0
1639689210000|2021-12-16 21:13:30|444.11|442.31|444.33|442.53|444.55|442.75|444.11|442.31|0
1639689220000|2021-12-16 21:13:40|444.55|442.75|443.89|442.09|444.55|442.75|443.89|442.09|0
1639689230000|2021-12-16 21:13:50|443.66|441.86|444.33|442.53|444.33|442.53|443.66|441.86|0
1639689240000|2021-12-16 21:14:00|444.11|442.31|444.99|443.19|444.99|443.19|444.11|442.31|0
1639689250000|2021-12-16 21:14:10|445.22|443.42|444.99|443.19|445.44|443.64|444.99|443.19|0
1639689260000|2021-12-16 21:14:20|444.77|442.97|444.99|443.19|444.99|443.19|444.77|442.97|0
1639689270000|2021-12-16 21:14:30|445.32|443.52|445.44|443.64|445.44|443.64|444.99|443.19|0
1639689280000|2021-12-16 21:14:40|446.1|444.3|445.44|443.64|446.1|444.3|445.44|443.64|0
1639689290000|2021-12-16 21:14:50|445.22|443.42|445.44|443.64|445.44|443.64|444.77|442.97|0
1639689310000|2021-12-16 21:15:10|444.75|442.55|444.31|442.11|444.75|442.55|444.31|442.11|0
1639689320000|2021-12-16 21:15:20|444.19|441.99|444.08|441.88|444.19|441.99|443.86|441.66|0
1639689340000|2021-12-16 21:15:40|443.86|441.66|443.86|441.66|443.86|441.66|443.64|441.44|0
1639689350000|2021-12-16 21:15:50|443.75|441.55|443.42|441.22|443.75|441.55|443.42|441.22|0
1639689360000|2021-12-16 21:16:00|443.64|441.44|444.08|441.88|444.08|441.88|443.64|441.44|0
1639689370000|2021-12-16 21:16:10|443.86|441.66|444.08|441.88|444.08|441.88|443.86|441.66|0
1639689380000|2021-12-16 21:16:20|443.86|441.66|444.08|441.88|444.08|441.88|443.86|441.66|0
1639689390000|2021-12-16 21:16:30|443.86|441.66|443.86|441.66|444.08|441.88|443.86|441.66|0
1639689400000|2021-12-16 21:16:40|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639689410000|2021-12-16 21:16:50|443.64|441.44|443.75|441.55|443.75|441.55|443.64|441.44|0
1639689420000|2021-12-16 21:17:00|443.42|441.22|443.42|441.22|443.64|441.44|443.42|441.22|0
1639689430000|2021-12-16 21:17:10|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639689440000|2021-12-16 21:17:20|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1639689450000|2021-12-16 21:17:30|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639689480000|2021-12-16 21:18:00|444.3|442.1|444.3|442.1|444.3|442.1|444.3|442.1|0
1639689490000|2021-12-16 21:18:10|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639689500000|2021-12-16 21:18:20|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639689510000|2021-12-16 21:18:30|444.3|442.1|443.86|441.66|444.3|442.1|443.86|441.66|0
1639689520000|2021-12-16 21:18:40|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1639689530000|2021-12-16 21:18:50|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639689540000|2021-12-16 21:19:00|443.64|441.44|442.97|440.77|443.64|441.44|442.97|440.77|0
1639689550000|2021-12-16 21:19:10|442.75|440.55|442.75|440.55|442.75|440.55|442.75|440.55|0
1639689560000|2021-12-16 21:19:20|443.19|440.99|443.19|440.99|443.19|440.99|443.19|440.99|0
1639689570000|2021-12-16 21:19:30|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639689580000|2021-12-16 21:19:40|443.64|441.44|443.19|440.99|443.64|441.44|443.19|440.99|0
1639689600000|2021-12-16 21:20:00|443.42|441.22|443.42|441.22|443.42|441.22|443.3|441.1|0
1639689610000|2021-12-16 21:20:10|443.19|440.99|443.19|440.99|443.19|440.99|442.97|440.77|0
1639689620000|2021-12-16 21:20:20|442.97|440.77|442.75|440.55|442.97|440.77|442.75|440.55|0
1639689630000|2021-12-16 21:20:30|442.86|440.66|442.31|440.11|442.86|440.66|442.31|440.11|0
1639689640000|2021-12-16 21:20:40|442.09|439.89|441.97|439.77|442.09|439.89|441.97|439.77|0
1639689650000|2021-12-16 21:20:50|442.09|439.89|441.86|439.66|442.09|439.89|441.86|439.66|0
1639689660000|2021-12-16 21:21:00|441.64|439.44|441.86|439.66|441.86|439.66|441.64|439.44|0
1639689670000|2021-12-16 21:21:10|441.53|439.33|441.42|439.22|441.53|439.33|441.42|439.22|0
1639689680000|2021-12-16 21:21:20|441.2|439|441.2|439|441.2|439|441.2|439|0
1639689690000|2021-12-16 21:21:30|440.98|438.78|441.2|439|441.42|439.22|440.98|438.78|0
1639689700000|2021-12-16 21:21:40|441.08|438.88|440.98|438.78|441.08|438.88|440.98|438.78|0
1639689710000|2021-12-16 21:21:50|441.2|439|441.08|438.88|441.2|439|441.08|438.88|0
1639689720000|2021-12-16 21:22:00|440.98|438.78|441.08|438.88|441.2|439|440.98|438.78|0
1639689730000|2021-12-16 21:22:10|440.98|438.78|441.2|439|441.2|439|440.98|438.78|0
1639689740000|2021-12-16 21:22:20|441.08|438.88|441.08|438.88|441.08|438.88|441.08|438.88|0
1639689750000|2021-12-16 21:22:30|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1639689760000|2021-12-16 21:22:40|440.76|438.56|440.53|438.33|440.76|438.56|440.53|438.33|0
1639689770000|2021-12-16 21:22:50|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1639689780000|2021-12-16 21:23:00|441.2|439|441.64|439.44|441.64|439.44|441.2|439|0
1639689790000|2021-12-16 21:23:10|441.42|439.22|441.42|439.22|441.42|439.22|441.42|439.22|0
1639689800000|2021-12-16 21:23:20|441.2|439|441.2|439|441.2|439|441.2|439|0
1639689810000|2021-12-16 21:23:30|441.3|439.1|441.42|439.22|441.42|439.22|441.3|439.1|0
1639689820000|2021-12-16 21:23:40|441.2|439|441.64|439.44|441.64|439.44|441.2|439|0
1639689830000|2021-12-16 21:23:50|441.42|439.22|441.42|439.22|441.64|439.44|441.42|439.22|0
1639689850000|2021-12-16 21:24:10|441.64|439.44|441.64|439.44|441.64|439.44|441.64|439.44|0
1639689860000|2021-12-16 21:24:20|441.42|439.22|441.64|439.44|441.64|439.44|441.42|439.22|0
1639689880000|2021-12-16 21:24:40|441.86|439.66|442.08|439.88|442.08|439.88|441.64|439.44|0
1639689890000|2021-12-16 21:24:50|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1639689910000|2021-12-16 21:25:10|441.75|439.55|441.86|439.66|441.86|439.66|441.75|439.55|0
1639689930000|2021-12-16 21:25:30|442.08|439.88|441.86|439.66|442.08|439.88|441.86|439.66|0
1639689960000|2021-12-16 21:26:00|441.64|439.44|441.64|439.44|441.64|439.44|441.64|439.44|0
1639689970000|2021-12-16 21:26:10|442.08|439.88|442.3|440.1|442.3|440.1|442.08|439.88|0
1639689980000|2021-12-16 21:26:20|442.52|440.32|442.75|440.55|442.75|440.55|442.52|440.32|0
1639689990000|2021-12-16 21:26:30|442.52|440.32|442.63|440.43|442.63|440.43|442.52|440.32|0
1639690000000|2021-12-16 21:26:40|442.75|440.55|443.19|440.99|443.19|440.99|442.75|440.55|0
1639690010000|2021-12-16 21:26:50|442.52|440.32|442.52|440.32|442.52|440.32|442.52|440.32|0
1639690020000|2021-12-16 21:27:00|442.3|440.1|442.63|440.43|442.63|440.43|442.3|440.1|0
1639690030000|2021-12-16 21:27:10|442.97|440.77|442.97|440.77|443.19|440.99|442.97|440.77|0
1639690040000|2021-12-16 21:27:20|443.19|440.99|443.41|441.21|443.41|441.21|442.97|440.77|0
1639690050000|2021-12-16 21:27:30|443.63|441.43|443.85|441.65|443.85|441.65|443.41|441.21|0
1639690060000|2021-12-16 21:27:40|444.08|441.88|444.18|441.98|444.3|442.1|444.08|441.88|0
1639690070000|2021-12-16 21:27:50|444.3|442.1|443.96|441.76|444.3|442.1|443.85|441.65|0
1639690080000|2021-12-16 21:28:00|443.85|441.65|444.08|441.88|444.08|441.88|443.85|441.65|0
1639690090000|2021-12-16 21:28:10|444.3|442.1|444.08|441.88|444.3|442.1|444.08|441.88|0
1639690100000|2021-12-16 21:28:20|444.07|441.87|443.63|441.43|444.07|441.87|443.63|441.43|0
1639690110000|2021-12-16 21:28:30|443.41|441.21|443.19|440.99|443.41|441.21|443.19|440.99|0
1639690120000|2021-12-16 21:28:40|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1639690130000|2021-12-16 21:28:50|443.07|440.87|442.97|440.77|443.07|440.87|442.97|440.77|0
1639690140000|2021-12-16 21:29:00|442.74|440.54|442.41|440.21|442.74|440.54|442.41|440.21|0
1639690150000|2021-12-16 21:29:10|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1639690170000|2021-12-16 21:29:30|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1639690180000|2021-12-16 21:29:40|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1639690190000|2021-12-16 21:29:50|441.86|439.66|442.3|440.1|442.3|440.1|441.86|439.66|0
1639690200000|2021-12-16 21:30:00|442.08|439.88|442.3|440.1|442.3|440.1|442.08|439.88|0
1639690210000|2021-12-16 21:30:10|442.41|440.21|442.63|440.43|442.74|440.54|442.41|440.21|0
1639690220000|2021-12-16 21:30:20|442.52|440.32|442.74|440.54|442.74|440.54|442.52|440.32|0
1639690230000|2021-12-16 21:30:30|442.85|440.65|443.19|440.99|443.19|440.99|442.85|440.65|0
1639690240000|2021-12-16 21:30:40|443.29|441.09|443.19|440.99|443.29|441.09|443.19|440.99|0
1639690250000|2021-12-16 21:30:50|443.41|441.21|442.74|440.54|443.41|441.21|442.74|440.54|0
1639690260000|2021-12-16 21:31:00|442.52|440.32|442.52|440.32|442.52|440.32|442.52|440.32|0
1639690270000|2021-12-16 21:31:10|442.74|440.54|442.96|440.76|442.96|440.76|442.74|440.54|0
1639690310000|2021-12-16 21:31:50|442.85|440.65|442.74|440.54|442.85|440.65|442.74|440.54|0
1639690330000|2021-12-16 21:32:10|442.96|440.76|443.19|440.99|443.19|440.99|442.96|440.76|0
1639690340000|2021-12-16 21:32:20|443.41|441.21|443.41|441.21|443.41|441.21|443.41|441.21|0
1639690350000|2021-12-16 21:32:30|443.29|441.09|443.29|441.09|443.29|441.09|443.29|441.09|0
1639690360000|2021-12-16 21:32:40|443.18|440.98|442.96|440.76|443.18|440.98|442.96|440.76|0
1639690380000|2021-12-16 21:33:00|442.85|440.65|443.18|440.98|443.18|440.98|442.85|440.65|0
1639690390000|2021-12-16 21:33:10|443.41|441.21|443.18|440.98|443.41|441.21|443.18|440.98|0
1639690400000|2021-12-16 21:33:20|443.07|440.87|442.96|440.76|443.18|440.98|442.96|440.76|0
1639690420000|2021-12-16 21:33:40|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1639690430000|2021-12-16 21:33:50|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1639690440000|2021-12-16 21:34:00|442.74|440.54|442.52|440.32|442.74|440.54|442.52|440.32|0
1639690450000|2021-12-16 21:34:10|442.74|440.54|442.74|440.54|442.85|440.65|442.74|440.54|0
1639690460000|2021-12-16 21:34:20|442.52|440.32|442.96|440.76|442.96|440.76|442.52|440.32|0
1639690470000|2021-12-16 21:34:30|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1639690490000|2021-12-16 21:34:50|443.41|441.21|443.4|441.2|443.41|441.21|443.4|441.2|0
1639690510000|2021-12-16 21:35:10|443.85|441.65|444.07|441.87|444.07|441.87|443.85|441.65|0
1639690530000|2021-12-16 21:35:30|444.51|442.31|444.07|441.87|444.51|442.31|444.07|441.87|0
1639690540000|2021-12-16 21:35:40|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639690620000|2021-12-16 21:37:00|443.63|441.43|443.4|441.2|443.63|441.43|443.4|441.2|0
1639690630000|2021-12-16 21:37:10|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1639690640000|2021-12-16 21:37:20|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639690720000|2021-12-16 21:38:40|444.29|442.09|444.73|442.53|444.73|442.53|444.29|442.09|0
1639690750000|2021-12-16 21:39:10|444.84|442.64|444.73|442.53|444.84|442.64|444.73|442.53|0
1639690770000|2021-12-16 21:39:30|444.62|442.42|444.51|442.31|444.62|442.42|444.51|442.31|0
1639690780000|2021-12-16 21:39:40|444.29|442.09|444.29|442.09|444.29|442.09|444.07|441.87|0
1639690790000|2021-12-16 21:39:50|444.51|442.31|444.51|442.31|444.51|442.31|444.51|442.31|0
1639690810000|2021-12-16 21:40:10|444.73|442.53|444.95|442.75|445.06|442.86|444.73|442.53|0
1639690820000|2021-12-16 21:40:20|444.73|442.53|444.51|442.31|444.73|442.53|444.51|442.31|0
1639690840000|2021-12-16 21:40:40|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1639690850000|2021-12-16 21:40:50|444.51|442.31|444.51|442.31|444.51|442.31|444.51|442.31|0
1639690870000|2021-12-16 21:41:10|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1639690880000|2021-12-16 21:41:20|444.51|442.31|444.51|442.31|444.51|442.31|444.51|442.31|0
1639690970000|2021-12-16 21:42:50|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639690980000|2021-12-16 21:43:00|443.62|441.42|443.84|441.64|443.84|441.64|443.62|441.42|0
1639690990000|2021-12-16 21:43:10|443.62|441.42|443.4|441.2|443.62|441.42|443.4|441.2|0
1639691020000|2021-12-16 21:43:40|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1639691030000|2021-12-16 21:43:50|443.28|441.08|443.18|440.98|443.28|441.08|443.18|440.98|0
1639691040000|2021-12-16 21:44:00|443.4|441.2|443.84|441.64|443.84|441.64|443.4|441.2|0
1639691050000|2021-12-16 21:44:10|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639691060000|2021-12-16 21:44:20|443.84|441.64|443.73|441.53|443.84|441.64|443.73|441.53|0
1639691070000|2021-12-16 21:44:30|443.62|441.42|443.62|441.42|443.73|441.53|443.62|441.42|0
1639691080000|2021-12-16 21:44:40|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639691090000|2021-12-16 21:44:50|443.73|441.53|443.73|441.53|443.84|441.64|443.73|441.53|0
1639691100000|2021-12-16 21:45:00|444.29|442.09|444.17|441.97|444.29|442.09|444.17|441.97|0
1639691110000|2021-12-16 21:45:10|444.29|442.09|444.17|441.97|444.29|442.09|444.17|441.97|0
1639691120000|2021-12-16 21:45:20|444.06|441.86|443.95|441.75|444.06|441.86|443.95|441.75|0
1639691130000|2021-12-16 21:45:30|443.84|441.64|443.95|441.75|443.95|441.75|443.84|441.64|0
1639691140000|2021-12-16 21:45:40|444.06|441.86|444.28|442.08|444.28|442.08|444.06|441.86|0
1639691150000|2021-12-16 21:45:50|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639691180000|2021-12-16 21:46:20|443.62|441.42|444.06|441.86|444.06|441.86|443.62|441.42|0
1639691190000|2021-12-16 21:46:30|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639691200000|2021-12-16 21:46:40|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1639691210000|2021-12-16 21:46:50|443.62|441.42|443.84|441.64|443.84|441.64|443.62|441.42|0
1639691230000|2021-12-16 21:47:10|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639691250000|2021-12-16 21:47:30|444.28|442.08|444.06|441.86|444.28|442.08|444.06|441.86|0
1639691260000|2021-12-16 21:47:40|443.95|441.75|443.84|441.64|443.95|441.75|443.84|441.64|0
1639691270000|2021-12-16 21:47:50|444.06|441.86|443.84|441.64|444.06|441.86|443.84|441.64|0
1639691290000|2021-12-16 21:48:10|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1639691340000|2021-12-16 21:49:00|443.84|441.64|444.28|442.08|444.39|442.19|443.84|441.64|0
1639691350000|2021-12-16 21:49:10|444.73|442.53|444.95|442.75|444.95|442.75|444.73|442.53|0
1639691360000|2021-12-16 21:49:20|444.73|442.53|444.95|442.75|444.95|442.75|444.73|442.53|0
1639691370000|2021-12-16 21:49:30|445.17|442.97|445.39|443.19|445.39|443.19|445.17|442.97|0
1639691380000|2021-12-16 21:49:40|445.61|443.41|445.61|443.41|445.61|443.41|445.61|443.41|0
1639691390000|2021-12-16 21:49:50|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1639691400000|2021-12-16 21:50:00|445.61|443.41|445.84|443.64|445.84|443.64|445.61|443.41|0
1639691410000|2021-12-16 21:50:10|444.95|442.75|444.5|442.3|444.95|442.75|444.5|442.3|0
1639691430000|2021-12-16 21:50:30|444.06|441.86|444.28|442.08|444.28|442.08|444.06|441.86|0
1639691440000|2021-12-16 21:50:40|444.06|441.86|444.5|442.3|444.5|442.3|444.06|441.86|0
1639691450000|2021-12-16 21:50:50|444.72|442.52|444.95|442.75|444.95|442.75|444.72|442.52|0
1639691460000|2021-12-16 21:51:00|444.28|442.08|444.17|441.97|444.28|442.08|443.94|441.74|0
1639691470000|2021-12-16 21:51:10|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639691480000|2021-12-16 21:51:20|443.84|441.64|443.62|441.42|443.84|441.64|443.62|441.42|0
1639691490000|2021-12-16 21:51:30|443.39|441.19|443.62|441.42|443.62|441.42|443.39|441.19|0
1639691500000|2021-12-16 21:51:40|443.72|441.52|443.61|441.41|443.72|441.52|443.61|441.41|0
1639691510000|2021-12-16 21:51:50|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639691520000|2021-12-16 21:52:00|444.28|442.08|444.72|442.52|444.72|442.52|444.28|442.08|0
1639691540000|2021-12-16 21:52:20|444.95|442.75|444.95|442.75|444.95|442.75|444.95|442.75|0
1639691550000|2021-12-16 21:52:30|444.72|442.52|444.72|442.52|444.72|442.52|444.72|442.52|0
1639691580000|2021-12-16 21:53:00|444.95|442.75|445.05|442.85|445.05|442.85|444.95|442.75|0
1639691590000|2021-12-16 21:53:10|445.17|442.97|444.72|442.52|445.17|442.97|444.72|442.52|0
1639691600000|2021-12-16 21:53:20|444.95|442.75|445.27|443.07|445.27|443.07|444.95|442.75|0
1639691610000|2021-12-16 21:53:30|445.39|443.19|444.94|442.74|445.39|443.19|444.94|442.74|0
1639691620000|2021-12-16 21:53:40|444.83|442.63|444.72|442.52|444.83|442.63|444.72|442.52|0
1639691630000|2021-12-16 21:53:50|444.61|442.41|444.5|442.3|444.61|442.41|444.5|442.3|0
1639691640000|2021-12-16 21:54:00|444.94|442.74|444.72|442.52|444.94|442.74|444.72|442.52|0
1639691660000|2021-12-16 21:54:20|444.5|442.3|444.28|442.08|444.5|442.3|444.28|442.08|0
1639691670000|2021-12-16 21:54:30|444.72|442.52|444.94|442.74|444.94|442.74|444.72|442.52|0
1639691680000|2021-12-16 21:54:40|445.17|442.97|445.17|442.97|445.17|442.97|445.17|442.97|0
1639691690000|2021-12-16 21:54:50|445.05|442.85|445.17|442.97|445.17|442.97|445.05|442.85|0
1639691700000|2021-12-16 21:55:00|445.39|443.19|445.27|443.07|445.39|443.19|445.27|443.07|0
1639691710000|2021-12-16 21:55:10|445.39|443.19|445.83|443.63|445.83|443.63|445.39|443.19|0
1639691720000|2021-12-16 21:55:20|445.72|443.52|445.83|443.63|445.83|443.63|445.72|443.52|0
1639691730000|2021-12-16 21:55:30|445.72|443.52|445.61|443.41|445.72|443.52|445.61|443.41|0
1639691750000|2021-12-16 21:55:50|445.83|443.63|445.61|443.41|445.83|443.63|445.61|443.41|0
1639691760000|2021-12-16 21:56:00|445.83|443.63|446.05|443.85|446.05|443.85|445.83|443.63|0
1639691770000|2021-12-16 21:56:10|445.83|443.63|445.83|443.63|445.83|443.63|445.83|443.63|0
1639691780000|2021-12-16 21:56:20|446.05|443.85|445.83|443.63|446.05|443.85|445.83|443.63|0
1639691790000|2021-12-16 21:56:30|446.05|443.85|446.16|443.96|446.16|443.96|446.05|443.85|0
1639691800000|2021-12-16 21:56:40|446.28|444.08|445.83|443.63|446.28|444.08|445.83|443.63|0
1639691810000|2021-12-16 21:56:50|446.05|443.85|446.05|443.85|446.05|443.85|446.05|443.85|0
1639691820000|2021-12-16 21:57:00|446.16|443.96|446.05|443.85|446.16|443.96|446.05|443.85|0
1639691830000|2021-12-16 21:57:10|446.16|443.96|446.16|443.96|446.27|444.07|446.16|443.96|0
1639691840000|2021-12-16 21:57:20|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1639691850000|2021-12-16 21:57:30|446.16|443.96|446.16|443.96|446.16|443.96|446.16|443.96|0
1639691860000|2021-12-16 21:57:40|446.27|444.07|446.5|444.3|446.5|444.3|446.27|444.07|0
1639691870000|2021-12-16 21:57:50|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1639691880000|2021-12-16 21:58:00|446.16|443.96|446.16|443.96|446.16|443.96|446.05|443.85|0
1639691890000|2021-12-16 21:58:10|446.5|444.3|446.5|444.3|446.5|444.3|446.5|444.3|0
1639691900000|2021-12-16 21:58:20|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1639691930000|2021-12-16 21:58:50|446.5|444.3|446.5|444.3|446.5|444.3|446.5|444.3|0
1639691940000|2021-12-16 21:59:00|446.27|444.07|446.05|443.85|446.27|444.07|446.05|443.85|0
1639691950000|2021-12-16 21:59:10|446.16|443.96|446.27|444.07|446.27|444.07|446.16|443.96|0
1639691960000|2021-12-16 21:59:20|446.05|443.85|446.05|443.85|446.05|443.85|446.05|443.85|0
1639691970000|2021-12-16 21:59:30|445.83|443.63|446.05|443.85|446.05|443.85|445.83|443.63|0
1639691990000|2021-12-16 21:59:50|445.94|443.74|445.94|443.74|445.94|443.74|445.71|443.51|0
1639692000000|2021-12-16 22:00:00|445.83|443.63|445.22|443.02|445.83|443.63|445.22|443.02|0
1639692010000|2021-12-16 22:00:10|445.2|443|445.2|443|445.2|443|445.2|443|0
1639692040000|2021-12-16 22:00:40|445.16|442.96|445.13|442.93|445.16|442.96|445.13|442.93|0
1639692070000|2021-12-16 22:01:10|445.16|442.96|445.16|442.96|445.16|442.96|445.16|442.96|0
1639692100000|2021-12-16 22:01:40|445.22|443.02|445.22|443.02|445.22|443.02|445.22|443.02|0
1639692110000|2021-12-16 22:01:50|445.2|443|445.2|443|445.2|443|445.2|443|0
1639692140000|2021-12-16 22:02:20|445.45|443.25|445.45|443.25|445.45|443.25|445.45|443.25|0
1639692150000|2021-12-16 22:02:30|445.55|443.35|445.45|443.25|445.55|443.35|445.45|443.25|0
1639692180000|2021-12-16 22:03:00|445.36|443.16|445.45|443.25|445.45|443.25|445.36|443.16|0
1639692210000|2021-12-16 22:03:30|445.36|443.16|445.36|443.16|445.36|443.16|445.36|443.16|0
1639692240000|2021-12-16 22:04:00|445.35|443.15|445.35|443.15|445.35|443.15|445.35|443.15|0
1639692290000|2021-12-16 22:04:50|445|442.8|445|442.8|445|442.8|445|442.8|0
1639692300000|2021-12-16 22:05:00|445.35|443.15|445.35|443.15|445.35|443.15|445.35|443.15|0
1639692330000|2021-12-16 22:05:30|444.94|442.74|444.94|442.74|444.94|442.74|444.94|442.74|0
1639692340000|2021-12-16 22:05:40|445.35|443.15|444.68|442.48|445.35|443.15|444.68|442.48|0
1639692350000|2021-12-16 22:05:50|445.26|443.06|445.61|443.41|445.61|443.41|444.94|442.74|0
1639692390000|2021-12-16 22:06:30|445.65|443.45|445.61|443.41|445.65|443.45|445.61|443.41|0
1639692400000|2021-12-16 22:06:40|445.55|443.35|445.55|443.35|445.55|443.35|445.55|443.35|0
1639692410000|2021-12-16 22:06:50|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1639692420000|2021-12-16 22:07:00|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1639692430000|2021-12-16 22:07:10|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1639692450000|2021-12-16 22:07:30|444.94|442.74|444.94|442.74|444.94|442.74|444.94|442.74|0
1639692460000|2021-12-16 22:07:40|444.84|442.64|444.84|442.64|444.84|442.64|444.84|442.64|0
1639692480000|2021-12-16 22:08:00|444.74|442.54|444.68|442.48|444.74|442.54|444.68|442.48|0
1639692510000|2021-12-16 22:08:30|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1639692530000|2021-12-16 22:08:50|444.61|442.41|444.16|441.96|444.61|442.41|444.16|441.96|0
1639692540000|2021-12-16 22:09:00|444.58|442.38|444.58|442.38|444.58|442.38|444.58|442.38|0
1639692550000|2021-12-16 22:09:10|444.38|442.18|444.22|442.02|444.42|442.22|444.22|442.02|0
1639692590000|2021-12-16 22:09:50|444.26|442.06|444.22|442.02|444.26|442.06|444.22|442.02|0
1639692640000|2021-12-16 22:10:40|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1639692690000|2021-12-16 22:11:30|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639692710000|2021-12-16 22:11:50|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1639692720000|2021-12-16 22:12:00|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639692770000|2021-12-16 22:12:50|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1639692810000|2021-12-16 22:13:30|444.86|442.66|444.38|442.18|444.86|442.66|444.38|442.18|0
1639692820000|2021-12-16 22:13:40|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1639692850000|2021-12-16 22:14:10|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1639692890000|2021-12-16 22:14:50|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1639692910000|2021-12-16 22:15:10|444.8|442.6|444.57|442.37|444.8|442.6|444.57|442.37|0
1639692920000|2021-12-16 22:15:20|445.09|442.89|444.73|442.53|445.09|442.89|444.25|442.05|0
1639692930000|2021-12-16 22:15:30|444.71|442.51|444.61|442.41|444.71|442.51|444.61|442.41|0
1639692970000|2021-12-16 22:16:10|444.64|442.44|444.61|442.41|444.64|442.44|444.61|442.41|0
1639693040000|2021-12-16 22:17:20|444.57|442.37|444.22|442.02|444.57|442.37|444.22|442.02|0
1639693050000|2021-12-16 22:17:30|444.38|442.18|444.38|442.18|444.38|442.18|444.38|442.18|0
1639693060000|2021-12-16 22:17:40|444.32|442.12|444.32|442.12|444.32|442.12|444.32|442.12|0
1639693080000|2021-12-16 22:18:00|444.28|442.08|444.38|442.18|444.38|442.18|444.28|442.08|0
1639693090000|2021-12-16 22:18:10|444.32|442.12|443.96|441.76|444.32|442.12|443.96|441.76|0
1639693100000|2021-12-16 22:18:20|444.28|442.08|444.28|442.08|444.28|442.08|444.28|442.08|0
1639693110000|2021-12-16 22:18:30|444.31|442.11|443.96|441.76|444.31|442.11|443.96|441.76|0
1639693130000|2021-12-16 22:18:50|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639693140000|2021-12-16 22:19:00|443.86|441.66|444.12|441.92|444.12|441.92|443.86|441.66|0
1639693160000|2021-12-16 22:19:20|444.15|441.95|444.12|441.92|444.15|441.95|444.12|441.92|0
1639693170000|2021-12-16 22:19:30|444.06|441.86|443.99|441.79|444.06|441.86|443.99|441.79|0
1639693180000|2021-12-16 22:19:40|444.02|441.82|443.96|441.76|444.02|441.82|443.96|441.76|0
1639693190000|2021-12-16 22:19:50|443.76|441.56|443.76|441.56|443.76|441.56|443.76|441.56|0
1639693200000|2021-12-16 22:20:00|443.83|441.63|443.92|441.72|443.92|441.72|443.83|441.63|0
1639693210000|2021-12-16 22:20:10|443.83|441.63|443.96|441.76|443.96|441.76|443.83|441.63|0
1639693230000|2021-12-16 22:20:30|443.92|441.72|443.92|441.72|443.92|441.72|443.92|441.72|0
1639693240000|2021-12-16 22:20:40|443.83|441.63|443.83|441.63|443.83|441.63|443.83|441.63|0
1639693250000|2021-12-16 22:20:50|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639693260000|2021-12-16 22:21:00|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1639693270000|2021-12-16 22:21:10|443.6|441.4|443.6|441.4|443.6|441.4|443.6|441.4|0
1639693280000|2021-12-16 22:21:20|443.64|441.44|443.6|441.4|443.64|441.44|443.6|441.4|0
1639693290000|2021-12-16 22:21:30|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1639693300000|2021-12-16 22:21:40|443.47|441.27|443.44|441.24|443.47|441.27|443.44|441.24|0
1639693310000|2021-12-16 22:21:50|443.47|441.27|443.47|441.27|443.47|441.27|443.47|441.27|0
1639693320000|2021-12-16 22:22:00|443.44|441.24|443.6|441.4|443.6|441.4|443.44|441.24|0
1639693330000|2021-12-16 22:22:10|443.47|441.27|443.21|441.01|443.47|441.27|443.21|441.01|0
1639693340000|2021-12-16 22:22:20|443.47|441.27|443.47|441.27|443.47|441.27|443.47|441.27|0
1639693350000|2021-12-16 22:22:30|443.44|441.24|443.44|441.24|443.44|441.24|443.44|441.24|0
1639693360000|2021-12-16 22:22:40|443.54|441.34|443.5|441.3|443.54|441.34|443.44|441.24|0
1639693370000|2021-12-16 22:22:50|443.57|441.37|443.44|441.24|443.57|441.37|443.44|441.24|0
1639693390000|2021-12-16 22:23:10|443.37|441.17|443.37|441.17|443.37|441.17|443.37|441.17|0
1639693400000|2021-12-16 22:23:20|443.54|441.34|443.54|441.34|443.57|441.37|443.54|441.34|0
1639693410000|2021-12-16 22:23:30|443.37|441.17|443.37|441.17|443.37|441.17|443.37|441.17|0
1639693430000|2021-12-16 22:23:50|443.5|441.3|443.5|441.3|443.5|441.3|443.5|441.3|0
1639693440000|2021-12-16 22:24:00|443.37|441.17|443.57|441.37|443.57|441.37|443.37|441.17|0
1639693450000|2021-12-16 22:24:10|443.6|441.4|443.6|441.4|443.6|441.4|443.6|441.4|0
1639693460000|2021-12-16 22:24:20|443.64|441.44|443.37|441.17|443.64|441.44|443.37|441.17|0
1639693550000|2021-12-16 22:25:50|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639693570000|2021-12-16 22:26:10|443.28|441.08|443.28|441.08|443.28|441.08|443.28|441.08|0
1639693590000|2021-12-16 22:26:30|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639693690000|2021-12-16 22:28:10|443.56|441.36|443.5|441.3|443.56|441.36|443.5|441.3|0
1639693700000|2021-12-16 22:28:20|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1639693770000|2021-12-16 22:29:30|443.82|441.62|443.82|441.62|443.82|441.62|443.82|441.62|0
1639693850000|2021-12-16 22:30:50|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1639693930000|2021-12-16 22:32:10|444.01|441.81|444.01|441.81|444.01|441.81|444.01|441.81|0
1639693940000|2021-12-16 22:32:20|443.99|441.79|443.73|441.53|444.08|441.88|443.73|441.53|0
1639693990000|2021-12-16 22:33:10|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1639694000000|2021-12-16 22:33:20|443.66|441.46|443.66|441.46|443.66|441.46|443.66|441.46|0
1639694010000|2021-12-16 22:33:30|443.69|441.49|443.59|441.39|443.69|441.49|443.46|441.26|0
1639694020000|2021-12-16 22:33:40|443.85|441.65|443.89|441.69|443.89|441.69|443.85|441.65|0
1639694050000|2021-12-16 22:34:10|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639694060000|2021-12-16 22:34:20|443.98|441.78|443.98|441.78|443.98|441.78|443.98|441.78|0
1639694080000|2021-12-16 22:34:40|443.79|441.59|443.66|441.46|443.79|441.59|443.66|441.46|0
1639694090000|2021-12-16 22:34:50|443.63|441.43|443.75|441.55|443.75|441.55|443.63|441.43|0
1639694100000|2021-12-16 22:35:00|443.82|441.62|443.91|441.71|443.91|441.71|443.82|441.62|0
1639694120000|2021-12-16 22:35:20|443.95|441.75|444.14|441.94|444.14|441.94|443.91|441.71|0
1639694150000|2021-12-16 22:35:50|444.08|441.88|443.79|441.59|444.08|441.88|443.79|441.59|0
1639694160000|2021-12-16 22:36:00|443.69|441.49|443.73|441.53|443.73|441.53|443.69|441.49|0
1639694200000|2021-12-16 22:36:40|443.69|441.49|443.69|441.49|443.69|441.49|443.69|441.49|0
1639694260000|2021-12-16 22:37:40|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1639694290000|2021-12-16 22:38:10|443.69|441.49|443.69|441.49|443.69|441.49|443.69|441.49|0
1639694320000|2021-12-16 22:38:40|443.49|441.29|443.69|441.49|443.69|441.49|443.49|441.29|0
1639694340000|2021-12-16 22:39:00|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1639694370000|2021-12-16 22:39:30|443.59|441.39|443.59|441.39|443.59|441.39|443.59|441.39|0
1639694400000|2021-12-16 22:40:00|443.55|441.35|443.59|441.39|443.59|441.39|443.55|441.35|0
1639694410000|2021-12-16 22:40:10|443.55|441.35|443.63|441.43|443.63|441.43|443.55|441.35|0
1639694430000|2021-12-16 22:40:30|443.55|441.35|443.69|441.49|443.69|441.49|443.55|441.35|0
1639694450000|2021-12-16 22:40:50|443.55|441.35|443.55|441.35|443.55|441.35|443.55|441.35|0
1639694470000|2021-12-16 22:41:10|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1639694480000|2021-12-16 22:41:20|443.69|441.49|443.69|441.49|443.69|441.49|443.69|441.49|0
1639694490000|2021-12-16 22:41:30|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1639694500000|2021-12-16 22:41:40|443.69|441.49|443.69|441.49|443.69|441.49|443.69|441.49|0
1639694510000|2021-12-16 22:41:50|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1639694570000|2021-12-16 22:42:50|443.69|441.49|443.69|441.49|443.69|441.49|443.69|441.49|0
1639694600000|2021-12-16 22:43:20|443.75|441.55|443.75|441.55|443.75|441.55|443.75|441.55|0
1639694610000|2021-12-16 22:43:30|443.88|441.68|443.88|441.68|443.88|441.68|443.88|441.68|0
1639694630000|2021-12-16 22:43:50|443.84|441.64|444|441.8|444|441.8|443.84|441.64|0
1639694640000|2021-12-16 22:44:00|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639694660000|2021-12-16 22:44:20|443.88|441.68|443.88|441.68|443.88|441.68|443.88|441.68|0
1639694680000|2021-12-16 22:44:40|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1639694780000|2021-12-16 22:46:20|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639694840000|2021-12-16 22:47:20|444.04|441.84|443.84|441.64|444.04|441.84|443.84|441.64|0
1639694880000|2021-12-16 22:48:00|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1639694910000|2021-12-16 22:48:30|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1639694920000|2021-12-16 22:48:40|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1639694950000|2021-12-16 22:49:10|443.68|441.48|443.68|441.48|443.68|441.48|443.68|441.48|0
1639694960000|2021-12-16 22:49:20|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1639694970000|2021-12-16 22:49:30|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1639694980000|2021-12-16 22:49:40|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1639694990000|2021-12-16 22:49:50|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1639695020000|2021-12-16 22:50:20|443.74|441.54|443.72|441.52|443.74|441.54|443.72|441.52|0
1639695040000|2021-12-16 22:50:40|443.68|441.48|443.68|441.48|443.68|441.48|443.68|441.48|0
1639695050000|2021-12-16 22:50:50|443.78|441.58|443.8|441.6|443.8|441.6|443.78|441.58|0
1639695080000|2021-12-16 22:51:20|444|441.8|444.07|441.87|444.07|441.87|444|441.8|0
1639695090000|2021-12-16 22:51:30|444.13|441.93|444.13|441.93|444.13|441.93|444.13|441.93|0
1639695100000|2021-12-16 22:51:40|444.17|441.97|444.13|441.93|444.17|441.97|444.13|441.93|0
1639695300000|2021-12-16 22:55:00|444.09|441.89|444.13|441.93|444.13|441.93|444.09|441.89|0
1639695370000|2021-12-16 22:56:10|444.07|441.87|444.07|441.87|444.07|441.87|444.07|441.87|0
1639695380000|2021-12-16 22:56:20|444.13|441.93|444.13|441.93|444.13|441.93|444.13|441.93|0
1639695450000|2021-12-16 22:57:30|444.07|441.87|444.07|441.87|444.07|441.87|444.07|441.87|0
1639695460000|2021-12-16 22:57:40|444.03|441.83|444.03|441.83|444.03|441.83|444.03|441.83|0
1639695480000|2021-12-16 22:58:00|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1639695490000|2021-12-16 22:58:10|443.93|441.73|443.93|441.73|443.93|441.73|443.93|441.73|0
1639695500000|2021-12-16 22:58:20|443.97|441.77|443.97|441.77|444.03|441.83|443.97|441.77|0
1639695530000|2021-12-16 22:58:50|444.19|441.99|444.19|441.99|444.19|441.99|444.19|441.99|0
1639695540000|2021-12-16 22:59:00|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639695560000|2021-12-16 22:59:20|444.38|442.18|444.38|442.18|444.38|442.18|444.38|442.18|0
1639695600000|2021-12-16 23:00:00|445.01|442.81|445|442.8|445.67|443.47|445|442.8|0
1639695610000|2021-12-16 23:00:10|445.34|443.14|445.34|443.14|445.34|443.14|444.68|442.48|0
1639695630000|2021-12-16 23:00:30|444.9|442.7|445|442.8|445.12|442.92|444.9|442.7|0
1639695640000|2021-12-16 23:00:40|444.9|442.7|444.78|442.58|445.12|442.92|444.78|442.58|0
1639695650000|2021-12-16 23:00:50|444.9|442.7|444.78|442.58|444.9|442.7|444.68|442.48|0
1639695660000|2021-12-16 23:01:00|443.79|441.59|444.23|442.03|444.23|442.03|443.79|441.59|0
1639695670000|2021-12-16 23:01:10|444.45|442.25|444.34|442.14|444.45|442.25|444.34|442.14|0
1639695680000|2021-12-16 23:01:20|444.23|442.03|444.12|441.92|444.23|442.03|444.01|441.81|0
1639695690000|2021-12-16 23:01:30|444.23|442.03|444.23|442.03|444.23|442.03|444.01|441.81|0
1639695700000|2021-12-16 23:01:40|444.12|441.92|444.23|442.03|444.23|442.03|444.12|441.92|0
1639695710000|2021-12-16 23:01:50|444.01|441.81|444.23|442.03|444.23|442.03|444.01|441.81|0
1639695720000|2021-12-16 23:02:00|444.12|441.92|444.23|442.03|444.23|442.03|444.12|441.92|0
1639695730000|2021-12-16 23:02:10|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1639695740000|2021-12-16 23:02:20|443.57|441.37|443.57|441.37|443.57|441.37|443.57|441.37|0
1639695750000|2021-12-16 23:02:30|443.79|441.59|443.57|441.37|444.01|441.81|443.57|441.37|0
1639695760000|2021-12-16 23:02:40|443.79|441.59|443.79|441.59|443.79|441.59|443.57|441.37|0
1639695770000|2021-12-16 23:02:50|443.67|441.47|443.79|441.59|443.79|441.59|443.67|441.47|0
1639695780000|2021-12-16 23:03:00|443.56|441.36|443.01|440.81|443.56|441.36|442.9|440.7|0
1639695790000|2021-12-16 23:03:10|443.34|441.14|442.9|440.7|443.34|441.14|442.9|440.7|0
1639695800000|2021-12-16 23:03:20|442.68|440.48|442.78|440.58|442.78|440.58|442.68|440.48|0
1639695810000|2021-12-16 23:03:30|442.9|440.7|443.34|441.14|443.34|441.14|442.9|440.7|0
1639695820000|2021-12-16 23:03:40|443.45|441.25|443.34|441.14|443.45|441.25|443.34|441.14|0
1639695840000|2021-12-16 23:04:00|443.56|441.36|443.34|441.14|443.56|441.36|443.34|441.14|0
1639695850000|2021-12-16 23:04:10|443.56|441.36|443.56|441.36|443.56|441.36|443.56|441.36|0
1639695880000|2021-12-16 23:04:40|443.34|441.14|443.23|441.03|443.34|441.14|443.23|441.03|0
1639695890000|2021-12-16 23:04:50|443.12|440.92|442.68|440.48|443.12|440.92|442.68|440.48|0
1639695900000|2021-12-16 23:05:00|443|440.8|442.9|440.7|443|440.8|442.9|440.7|0
1639695910000|2021-12-16 23:05:10|442.78|440.58|442.78|440.58|442.78|440.58|442.78|440.58|0
1639695920000|2021-12-16 23:05:20|442.9|440.7|443.12|440.92|443.12|440.92|442.9|440.7|0
1639695930000|2021-12-16 23:05:30|442.9|440.7|443|440.8|443|440.8|442.9|440.7|0
1639695940000|2021-12-16 23:05:40|442.9|440.7|442.68|440.48|442.9|440.7|442.68|440.48|0
1639695950000|2021-12-16 23:05:50|442.78|440.58|442.68|440.48|442.78|440.58|442.68|440.48|0
1639695970000|2021-12-16 23:06:10|442.45|440.25|442.45|440.25|442.45|440.25|442.45|440.25|0
1639695980000|2021-12-16 23:06:20|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1639695990000|2021-12-16 23:06:30|442.9|440.7|442.68|440.48|442.9|440.7|442.68|440.48|0
1639696000000|2021-12-16 23:06:40|442.56|440.36|442.68|440.48|442.68|440.48|442.56|440.36|0
1639696020000|2021-12-16 23:07:00|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1639696050000|2021-12-16 23:07:30|442.9|440.7|442.9|440.7|442.9|440.7|442.9|440.7|0
1639696060000|2021-12-16 23:07:40|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1639696070000|2021-12-16 23:07:50|442.9|440.7|442.9|440.7|442.9|440.7|442.9|440.7|0
1639696150000|2021-12-16 23:09:10|443.12|440.92|443.12|440.92|443.12|440.92|443.12|440.92|0
1639696160000|2021-12-16 23:09:20|443.34|441.14|443.78|441.58|443.78|441.58|443.34|441.14|0
1639696200000|2021-12-16 23:10:00|444|441.8|444|441.8|444|441.8|444|441.8|0
1639696210000|2021-12-16 23:10:10|444.23|442.03|444.23|442.03|444.23|442.03|444.23|442.03|0
1639696220000|2021-12-16 23:10:20|444|441.8|444|441.8|444|441.8|444|441.8|0
1639696230000|2021-12-16 23:10:30|444.11|441.91|444.11|441.91|444.11|441.91|444.11|441.91|0
1639696240000|2021-12-16 23:10:40|444.23|442.03|444.45|442.25|444.45|442.25|444.23|442.03|0
1639696250000|2021-12-16 23:10:50|444.23|442.03|444.45|442.25|444.45|442.25|444.22|442.02|0
1639696310000|2021-12-16 23:11:50|444.55|442.35|444.45|442.25|444.55|442.35|444.45|442.25|0
1639696330000|2021-12-16 23:12:10|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639696340000|2021-12-16 23:12:20|444.33|442.13|444.22|442.02|444.33|442.13|444.22|442.02|0
1639696350000|2021-12-16 23:12:30|444.33|442.13|444.33|442.13|444.33|442.13|444.33|442.13|0
1639696360000|2021-12-16 23:12:40|444.45|442.25|444|441.8|444.45|442.25|444|441.8|0
1639696370000|2021-12-16 23:12:50|443.78|441.58|444|441.8|444|441.8|443.78|441.58|0
1639696380000|2021-12-16 23:13:00|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639696390000|2021-12-16 23:13:10|444|441.8|444|441.8|444|441.8|444|441.8|0
1639696400000|2021-12-16 23:13:20|443.89|441.69|444|441.8|444|441.8|443.89|441.69|0
1639696410000|2021-12-16 23:13:30|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1639696420000|2021-12-16 23:13:40|444|441.8|443.78|441.58|444|441.8|443.78|441.58|0
1639696440000|2021-12-16 23:14:00|443.56|441.36|443.11|440.91|443.56|441.36|443.11|440.91|0
1639696490000|2021-12-16 23:14:50|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1639696500000|2021-12-16 23:15:00|442.45|440.25|441.56|439.36|442.45|440.25|441.56|439.36|0
1639696510000|2021-12-16 23:15:10|442|439.8|442.23|440.03|442.23|440.03|442|439.8|0
1639696520000|2021-12-16 23:15:20|442.45|440.25|442.45|440.25|442.45|440.25|442.45|440.25|0
1639696530000|2021-12-16 23:15:30|442.23|440.03|442|439.8|442.23|440.03|442|439.8|0
1639696540000|2021-12-16 23:15:40|441.78|439.58|442|439.8|442|439.8|441.78|439.58|0
1639696550000|2021-12-16 23:15:50|441.78|439.58|441.78|439.58|441.78|439.58|441.78|439.58|0
1639696560000|2021-12-16 23:16:00|441.67|439.47|441.34|439.14|441.67|439.47|441.34|439.14|0
1639696570000|2021-12-16 23:16:10|441.56|439.36|441.12|438.92|441.56|439.36|441.12|438.92|0
1639696580000|2021-12-16 23:16:20|441.34|439.14|441.34|439.14|441.34|439.14|441.34|439.14|0
1639696590000|2021-12-16 23:16:30|441.22|439.02|441.56|439.36|441.56|439.36|441.22|439.02|0
1639696610000|2021-12-16 23:16:50|441.78|439.58|441.56|439.36|441.78|439.58|441.44|439.24|0
1639696620000|2021-12-16 23:17:00|441.67|439.47|441.78|439.58|441.78|439.58|441.67|439.47|0
1639696630000|2021-12-16 23:17:10|441.34|439.14|441.67|439.47|441.67|439.47|441.34|439.14|0
1639696640000|2021-12-16 23:17:20|441.78|439.58|441.12|438.92|441.78|439.58|441.12|438.92|0
1639696650000|2021-12-16 23:17:30|441.34|439.14|440.9|438.7|441.44|439.24|440.9|438.7|0
1639696660000|2021-12-16 23:17:40|440.89|438.69|440.45|438.25|440.89|438.69|440.45|438.25|0
1639696670000|2021-12-16 23:17:50|440.23|438.03|440.01|437.81|440.45|438.25|440.01|437.81|0
1639696680000|2021-12-16 23:18:00|440.23|438.03|440.01|437.81|440.23|438.03|440.01|437.81|0
1639696690000|2021-12-16 23:18:10|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1639696710000|2021-12-16 23:18:30|440.45|438.25|440.45|438.25|440.45|438.25|440.45|438.25|0
1639696720000|2021-12-16 23:18:40|440.67|438.47|441.12|438.92|441.12|438.92|440.67|438.47|0
1639696730000|2021-12-16 23:18:50|440.67|438.47|440.23|438.03|440.67|438.47|440.23|438.03|0
1639696740000|2021-12-16 23:19:00|440.01|437.81|439.79|437.59|440.01|437.81|439.79|437.59|0
1639696750000|2021-12-16 23:19:10|440.01|437.81|440.01|437.81|440.01|437.81|439.79|437.59|0
1639696760000|2021-12-16 23:19:20|439.79|437.59|440.01|437.81|440.01|437.81|439.79|437.59|0
1639696770000|2021-12-16 23:19:30|439.79|437.59|440.45|438.25|440.45|438.25|439.79|437.59|0
1639696780000|2021-12-16 23:19:40|440.23|438.03|440.45|438.25|440.45|438.25|440.23|438.03|0
1639696790000|2021-12-16 23:19:50|440.01|437.81|440.34|438.14|440.45|438.25|440.01|437.81|0
1639696800000|2021-12-16 23:20:00|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1639696810000|2021-12-16 23:20:10|440.45|438.25|440.45|438.25|440.45|438.25|440.45|438.25|0
1639696820000|2021-12-16 23:20:20|440.23|438.03|440.23|438.03|440.34|438.14|440.23|438.03|0
1639696830000|2021-12-16 23:20:30|440.34|438.14|440.33|438.13|440.45|438.25|440.23|438.03|0
1639696840000|2021-12-16 23:20:40|440.45|438.25|440.45|438.25|440.45|438.25|440.45|438.25|0
1639696850000|2021-12-16 23:20:50|440.67|438.47|440.45|438.25|440.67|438.47|440.45|438.25|0
1639696860000|2021-12-16 23:21:00|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1639696870000|2021-12-16 23:21:10|440.11|437.91|440.01|437.81|440.11|437.91|440.01|437.81|0
1639696880000|2021-12-16 23:21:20|439.79|437.59|439.56|437.36|439.79|437.59|439.56|437.36|0
1639696890000|2021-12-16 23:21:30|439.12|436.92|439.12|436.92|439.34|437.14|439.12|436.92|0
1639696900000|2021-12-16 23:21:40|438.9|436.7|438.68|436.48|438.9|436.7|438.68|436.48|0
1639696910000|2021-12-16 23:21:50|438.79|436.59|439.12|436.92|439.12|436.92|438.68|436.48|0
1639696920000|2021-12-16 23:22:00|439.01|436.81|438.9|436.7|439.01|436.81|438.68|436.48|0
1639696930000|2021-12-16 23:22:10|438.68|436.48|438.68|436.48|438.68|436.48|438.46|436.26|0
1639696940000|2021-12-16 23:22:20|438.46|436.26|438.68|436.48|438.68|436.48|438.46|436.26|0
1639696950000|2021-12-16 23:22:30|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1639696960000|2021-12-16 23:22:40|438.56|436.36|438.9|436.7|438.9|436.7|438.46|436.26|0
1639696970000|2021-12-16 23:22:50|438.68|436.48|438.46|436.26|438.68|436.48|438.46|436.26|0
1639696980000|2021-12-16 23:23:00|438.56|436.36|438.46|436.26|438.68|436.48|438.46|436.26|0
1639696990000|2021-12-16 23:23:10|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1639697000000|2021-12-16 23:23:20|438.24|436.04|438.46|436.26|438.46|436.26|438.24|436.04|0
1639697010000|2021-12-16 23:23:30|438.68|436.48|438.9|436.7|438.9|436.7|438.46|436.26|0
1639697020000|2021-12-16 23:23:40|438.68|436.48|438.68|436.48|438.9|436.7|438.68|436.48|0
1639697030000|2021-12-16 23:23:50|438.46|436.26|438.46|436.26|438.46|436.26|438.46|436.26|0
1639697040000|2021-12-16 23:24:00|438.24|436.04|438.46|436.26|438.46|436.26|438.24|436.04|0
1639697050000|2021-12-16 23:24:10|438.24|436.04|438.68|436.48|438.68|436.48|438.24|436.04|0
1639697060000|2021-12-16 23:24:20|438.46|436.26|438.56|436.36|438.56|436.36|438.46|436.26|0
1639697070000|2021-12-16 23:24:30|438.46|436.26|438.24|436.04|438.56|436.36|438.24|436.04|0
1639697080000|2021-12-16 23:24:40|438.23|436.03|438.46|436.26|438.46|436.26|438.23|436.03|0
1639697090000|2021-12-16 23:24:50|438.23|436.03|438.01|435.81|438.23|436.03|438.01|435.81|0
1639697110000|2021-12-16 23:25:10|438.23|436.03|438.46|436.26|438.46|436.26|438.23|436.03|0
1639697120000|2021-12-16 23:25:20|438.23|436.03|438.23|436.03|438.23|436.03|438.23|436.03|0
1639697140000|2021-12-16 23:25:40|437.79|435.59|438.23|436.03|438.23|436.03|437.79|435.59|0
1639697150000|2021-12-16 23:25:50|438.12|435.92|438.01|435.81|438.12|435.92|438.01|435.81|0
1639697160000|2021-12-16 23:26:00|437.57|435.37|437.57|435.37|437.57|435.37|437.57|435.37|0
1639697180000|2021-12-16 23:26:20|437.35|435.15|437.35|435.15|437.35|435.15|437.35|435.15|0
1639697190000|2021-12-16 23:26:30|437.57|435.37|437.35|435.15|437.68|435.48|437.35|435.15|0
1639697200000|2021-12-16 23:26:40|436.13|433.93|436.13|433.93|436.13|433.93|436.13|433.93|0
1639697210000|2021-12-16 23:26:50|436.47|434.27|436.69|434.49|436.91|434.71|436.47|434.27|0
1639697220000|2021-12-16 23:27:00|436.57|434.37|436.25|434.05|436.69|434.49|436.25|434.05|0
1639697230000|2021-12-16 23:27:10|436.02|433.82|435.36|433.16|436.02|433.82|435.36|433.16|0
1639697240000|2021-12-16 23:27:20|435.58|433.38|435.25|433.05|435.58|433.38|435.25|433.05|0
1639697250000|2021-12-16 23:27:30|435.14|432.94|436.02|433.82|436.02|433.82|435.14|432.94|0
1639697260000|2021-12-16 23:27:40|435.58|433.38|435.36|433.16|435.58|433.38|435.36|433.16|0
1639697270000|2021-12-16 23:27:50|435.58|433.38|435.36|433.16|435.58|433.38|435.36|433.16|0
1639697280000|2021-12-16 23:28:00|435.14|432.94|435.58|433.38|435.8|433.6|435.14|432.94|0
1639697290000|2021-12-16 23:28:10|435.47|433.27|435.36|433.16|435.47|433.27|435.36|433.16|0
1639697300000|2021-12-16 23:28:20|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1639697310000|2021-12-16 23:28:30|435.91|433.71|435.58|433.38|436.02|433.82|435.58|433.38|0
1639697320000|2021-12-16 23:28:40|435.8|433.6|435.47|433.27|435.8|433.6|435.47|433.27|0
1639697330000|2021-12-16 23:28:50|435.58|433.38|435.8|433.6|435.8|433.6|435.58|433.38|0
1639697340000|2021-12-16 23:29:00|436.02|433.82|435.36|433.16|436.02|433.82|435.36|433.16|0
1639697350000|2021-12-16 23:29:10|435.58|433.38|435.8|433.6|435.8|433.6|435.58|433.38|0
1639697360000|2021-12-16 23:29:20|436.02|433.82|436.02|433.82|436.02|433.82|435.8|433.6|0
1639697390000|2021-12-16 23:29:50|435.8|433.6|435.58|433.38|435.8|433.6|435.58|433.38|0
1639697400000|2021-12-16 23:30:00|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1639697410000|2021-12-16 23:30:10|436.46|434.26|436.91|434.71|436.91|434.71|436.46|434.26|0
1639697420000|2021-12-16 23:30:20|437.01|434.81|436.24|434.04|437.01|434.81|436.24|434.04|0
1639697430000|2021-12-16 23:30:30|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1639697440000|2021-12-16 23:30:40|436.57|434.37|436.68|434.48|436.68|434.48|436.57|434.37|0
1639697450000|2021-12-16 23:30:50|437.13|434.93|437.13|434.93|437.13|434.93|437.13|434.93|0
1639697460000|2021-12-16 23:31:00|437.35|435.15|437.79|435.59|437.79|435.59|437.35|435.15|0
1639697470000|2021-12-16 23:31:10|438.01|435.81|437.79|435.59|438.01|435.81|437.79|435.59|0
1639697490000|2021-12-16 23:31:30|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1639697500000|2021-12-16 23:31:40|437.79|435.59|437.79|435.59|437.79|435.59|437.79|435.59|0
1639697510000|2021-12-16 23:31:50|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1639697520000|2021-12-16 23:32:00|438.23|436.03|438.01|435.81|438.23|436.03|438.01|435.81|0
1639697530000|2021-12-16 23:32:10|437.79|435.59|438.01|435.81|438.01|435.81|437.79|435.59|0
1639697540000|2021-12-16 23:32:20|438.23|436.03|438.45|436.25|438.45|436.25|438.01|435.81|0
1639697550000|2021-12-16 23:32:30|438.23|436.03|438.01|435.81|438.23|436.03|438.01|435.81|0
1639697560000|2021-12-16 23:32:40|438.11|435.91|438.11|435.91|438.11|435.91|438.11|435.91|0
1639697570000|2021-12-16 23:32:50|438.01|435.81|437.57|435.37|438.01|435.81|437.57|435.37|0
1639697580000|2021-12-16 23:33:00|437.79|435.59|437.79|435.59|437.79|435.59|437.57|435.37|0
1639697590000|2021-12-16 23:33:10|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1639697600000|2021-12-16 23:33:20|437.79|435.59|437.67|435.47|437.79|435.59|437.57|435.37|0
1639697610000|2021-12-16 23:33:30|437.79|435.59|438.23|436.03|438.23|436.03|437.79|435.59|0
1639697620000|2021-12-16 23:33:40|438.11|435.91|438.01|435.81|438.23|436.03|438.01|435.81|0
1639697630000|2021-12-16 23:33:50|438.11|435.91|438.23|436.03|438.23|436.03|438.11|435.91|0
1639697640000|2021-12-16 23:34:00|438.45|436.25|438.67|436.47|438.67|436.47|438.45|436.25|0
1639697650000|2021-12-16 23:34:10|438.56|436.36|438.45|436.25|438.56|436.36|438.45|436.25|0
1639697660000|2021-12-16 23:34:20|438.56|436.36|438.56|436.36|438.56|436.36|438.56|436.36|0
1639697670000|2021-12-16 23:34:30|438.45|436.25|438.89|436.69|438.89|436.69|438.45|436.25|0
1639697680000|2021-12-16 23:34:40|439.11|436.91|439.11|436.91|439.33|437.13|439.11|436.91|0
1639697690000|2021-12-16 23:34:50|438.89|436.69|438.89|436.69|438.89|436.69|438.89|436.69|0
1639697700000|2021-12-16 23:35:00|439.11|436.91|438.89|436.69|439.11|436.91|438.89|436.69|0
1639697710000|2021-12-16 23:35:10|438.78|436.58|438.89|436.69|438.89|436.69|438.78|436.58|0
1639697730000|2021-12-16 23:35:30|438.67|436.47|439.11|436.91|439.11|436.91|438.67|436.47|0
1639697750000|2021-12-16 23:35:50|438.89|436.69|438.45|436.25|438.89|436.69|438.45|436.25|0
1639697760000|2021-12-16 23:36:00|438.67|436.47|438.45|436.25|438.67|436.47|438.45|436.25|0
1639697790000|2021-12-16 23:36:30|438.23|436.03|437.78|435.58|438.23|436.03|437.78|435.58|0
1639697800000|2021-12-16 23:36:40|437.56|435.36|437.34|435.14|437.56|435.36|437.34|435.14|0
1639697810000|2021-12-16 23:36:50|437.56|435.36|437.12|434.92|437.56|435.36|437.12|434.92|0
1639697820000|2021-12-16 23:37:00|436.9|434.7|437.34|435.14|437.56|435.36|436.9|434.7|0
1639697830000|2021-12-16 23:37:10|437.12|434.92|437.56|435.36|437.56|435.36|437.12|434.92|0
1639697850000|2021-12-16 23:37:30|437.78|435.58|438.23|436.03|438.23|436.03|437.78|435.58|0
1639697860000|2021-12-16 23:37:40|438.33|436.13|438.89|436.69|438.89|436.69|438.33|436.13|0
1639697870000|2021-12-16 23:37:50|438.67|436.47|438.55|436.35|438.67|436.47|438.55|436.35|0
1639697880000|2021-12-16 23:38:00|438.23|436.03|438.45|436.25|438.67|436.47|438.23|436.03|0
1639697890000|2021-12-16 23:38:10|438.67|436.47|438.89|436.69|438.89|436.69|438.67|436.47|0
1639697910000|2021-12-16 23:38:30|439.11|436.91|439.33|437.13|439.33|437.13|439.11|436.91|0
1639697940000|2021-12-16 23:39:00|439.55|437.35|439.77|437.57|439.77|437.57|439.55|437.35|0
1639697950000|2021-12-16 23:39:10|439.99|437.79|440.44|438.24|440.44|438.24|439.99|437.79|0
1639697960000|2021-12-16 23:39:20|440.22|438.02|440.44|438.24|440.44|438.24|440.22|438.02|0
1639697970000|2021-12-16 23:39:30|440.22|438.02|440.22|438.02|440.22|438.02|440.22|438.02|0
1639697980000|2021-12-16 23:39:40|439.99|437.79|439.55|437.35|439.99|437.79|439.55|437.35|0
1639697990000|2021-12-16 23:39:50|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1639698000000|2021-12-16 23:40:00|439.77|437.57|439.55|437.35|439.99|437.79|439.55|437.35|0
1639698010000|2021-12-16 23:40:10|439.33|437.13|439.33|437.13|439.33|437.13|439.33|437.13|0
1639698020000|2021-12-16 23:40:20|439.55|437.35|439.77|437.57|439.77|437.57|439.55|437.35|0
1639698030000|2021-12-16 23:40:30|439.55|437.35|439.55|437.35|439.55|437.35|439.55|437.35|0
1639698060000|2021-12-16 23:41:00|439.33|437.13|439.55|437.35|439.55|437.35|439.33|437.13|0
1639698070000|2021-12-16 23:41:10|439.66|437.46|439.55|437.35|439.66|437.46|439.55|437.35|0
1639698080000|2021-12-16 23:41:20|439.33|437.13|439.11|436.91|439.33|437.13|439.11|436.91|0
1639698090000|2021-12-16 23:41:30|439.33|437.13|439.33|437.13|439.33|437.13|439.33|437.13|0
1639698100000|2021-12-16 23:41:40|439.55|437.35|439.55|437.35|439.77|437.57|439.55|437.35|0
1639698110000|2021-12-16 23:41:50|439.21|437.01|439.21|437.01|439.21|437.01|439.21|437.01|0
1639698120000|2021-12-16 23:42:00|439.33|437.13|439.77|437.57|439.77|437.57|439.33|437.13|0
1639698130000|2021-12-16 23:42:10|439.55|437.35|439.11|436.91|439.55|437.35|439.11|436.91|0
1639698140000|2021-12-16 23:42:20|439.33|437.13|439.55|437.35|439.55|437.35|439.33|437.13|0
1639698150000|2021-12-16 23:42:30|439.33|437.13|439.43|437.23|439.43|437.23|439.33|437.13|0
1639698160000|2021-12-16 23:42:40|439.21|437.01|439.33|437.13|439.33|437.13|439.11|436.91|0
1639698170000|2021-12-16 23:42:50|439.21|437.01|439.21|437.01|439.33|437.13|439.21|437.01|0
1639698180000|2021-12-16 23:43:00|439.33|437.13|439.55|437.35|439.55|437.35|439.33|437.13|0
1639698190000|2021-12-16 23:43:10|439.66|437.46|439.55|437.35|439.66|437.46|439.55|437.35|0
1639698200000|2021-12-16 23:43:20|439.33|437.13|439.33|437.13|439.33|437.13|439.33|437.13|0
1639698210000|2021-12-16 23:43:30|439.43|437.23|439.55|437.35|439.55|437.35|439.43|437.23|0
1639698220000|2021-12-16 23:43:40|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1639698230000|2021-12-16 23:43:50|439.33|437.13|439.11|436.91|439.33|437.13|439.11|436.91|0
1639698240000|2021-12-16 23:44:00|439.33|437.13|439.33|437.13|439.55|437.35|439.33|437.13|0
1639698250000|2021-12-16 23:44:10|439.11|436.91|439.11|436.91|439.11|436.91|439.11|436.91|0
1639698260000|2021-12-16 23:44:20|438.77|436.57|438.55|436.35|438.77|436.57|438.55|436.35|0
1639698270000|2021-12-16 23:44:30|438.66|436.46|438.77|436.57|438.77|436.57|438.66|436.46|0
1639698280000|2021-12-16 23:44:40|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1639698290000|2021-12-16 23:44:50|438.99|436.79|438.99|436.79|439.11|436.91|438.88|436.68|0
1639698300000|2021-12-16 23:45:00|439.11|436.91|439.65|437.45|439.65|437.45|439.11|436.91|0
1639698310000|2021-12-16 23:45:10|439.77|437.57|439.99|437.79|439.99|437.79|439.77|437.57|0
1639698320000|2021-12-16 23:45:20|439.77|437.57|439.99|437.79|439.99|437.79|439.77|437.57|0
1639698340000|2021-12-16 23:45:40|440.1|437.9|440.32|438.12|440.32|438.12|440.1|437.9|0
1639698350000|2021-12-16 23:45:50|440.43|438.23|440.87|438.67|440.88|438.68|440.43|438.23|0
1639698360000|2021-12-16 23:46:00|441.1|438.9|440.87|438.67|441.54|439.34|440.87|438.67|0
1639698370000|2021-12-16 23:46:10|440.65|438.45|440.21|438.01|440.65|438.45|439.99|437.79|0
1639698380000|2021-12-16 23:46:20|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1639698390000|2021-12-16 23:46:30|439.55|437.35|439.33|437.13|439.65|437.45|439.33|437.13|0
1639698400000|2021-12-16 23:46:40|439.1|436.9|439.55|437.35|439.55|437.35|438.88|436.68|0
1639698410000|2021-12-16 23:46:50|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1639698420000|2021-12-16 23:47:00|439.55|437.35|439.99|437.79|439.99|437.79|439.55|437.35|0
1639698430000|2021-12-16 23:47:10|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1639698440000|2021-12-16 23:47:20|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1639698450000|2021-12-16 23:47:30|439.77|437.57|439.77|437.57|439.77|437.57|439.77|437.57|0
1639698460000|2021-12-16 23:47:40|439.99|437.79|439.99|437.79|439.99|437.79|439.87|437.67|0
1639698470000|2021-12-16 23:47:50|439.77|437.57|439.99|437.79|439.99|437.79|439.77|437.57|0
1639698480000|2021-12-16 23:48:00|440.21|438.01|440.32|438.12|440.32|438.12|440.21|438.01|0
1639698490000|2021-12-16 23:48:10|440.21|438.01|439.77|437.57|440.21|438.01|439.77|437.57|0
1639698500000|2021-12-16 23:48:20|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1639698510000|2021-12-16 23:48:30|439.77|437.57|439.54|437.34|439.77|437.57|439.54|437.34|0
1639698520000|2021-12-16 23:48:40|439.65|437.45|439.77|437.57|439.77|437.57|439.65|437.45|0
1639698530000|2021-12-16 23:48:50|439.99|437.79|439.77|437.57|439.99|437.79|439.77|437.57|0
1639698540000|2021-12-16 23:49:00|439.87|437.67|439.87|437.67|439.99|437.79|439.87|437.67|0
1639698550000|2021-12-16 23:49:10|439.99|437.79|440.21|438.01|440.21|438.01|439.99|437.79|0
1639698560000|2021-12-16 23:49:20|440.31|438.11|439.65|437.45|440.31|438.11|439.65|437.45|0
1639698570000|2021-12-16 23:49:30|439.87|437.67|439.77|437.57|439.87|437.67|439.77|437.57|0
1639698580000|2021-12-16 23:49:40|439.65|437.45|439.54|437.34|439.65|437.45|439.54|437.34|0
1639698590000|2021-12-16 23:49:50|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1639698600000|2021-12-16 23:50:00|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1639698610000|2021-12-16 23:50:10|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1639698620000|2021-12-16 23:50:20|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1639698630000|2021-12-16 23:50:30|439.32|437.12|439.1|436.9|439.32|437.12|439.1|436.9|0
1639698640000|2021-12-16 23:50:40|439.21|437.01|439.54|437.34|439.54|437.34|439.21|437.01|0
1639698650000|2021-12-16 23:50:50|439.76|437.56|439.99|437.79|439.99|437.79|439.76|437.56|0
1639698670000|2021-12-16 23:51:10|439.76|437.56|440.09|437.89|440.21|438.01|439.76|437.56|0
1639698680000|2021-12-16 23:51:20|440.31|438.11|440.43|438.23|440.43|438.23|440.21|438.01|0
1639698690000|2021-12-16 23:51:30|440.65|438.45|440.43|438.23|440.65|438.45|440.43|438.23|0
1639698700000|2021-12-16 23:51:40|440.53|438.33|440.87|438.67|440.87|438.67|440.43|438.23|0
1639698710000|2021-12-16 23:51:50|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1639698720000|2021-12-16 23:52:00|440.87|438.67|440.65|438.45|440.87|438.67|440.65|438.45|0
1639698730000|2021-12-16 23:52:10|440.87|438.67|440.87|438.67|440.87|438.67|440.87|438.67|0
1639698740000|2021-12-16 23:52:20|440.65|438.45|440.21|438.01|440.65|438.45|440.21|438.01|0
1639698750000|2021-12-16 23:52:30|439.98|437.78|439.76|437.56|439.98|437.78|439.54|437.34|0
1639698760000|2021-12-16 23:52:40|439.54|437.34|439.1|436.9|439.54|437.34|439.1|436.9|0
1639698770000|2021-12-16 23:52:50|439.32|437.12|439.54|437.34|439.54|437.34|439.1|436.9|0
1639698780000|2021-12-16 23:53:00|439.32|437.12|439.54|437.34|439.54|437.34|439.32|437.12|0
1639698790000|2021-12-16 23:53:10|439.32|437.12|439.32|437.12|439.54|437.34|439.32|437.12|0
1639698820000|2021-12-16 23:53:40|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1639698840000|2021-12-16 23:54:00|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1639698850000|2021-12-16 23:54:10|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1639698870000|2021-12-16 23:54:30|439.76|437.56|439.54|437.34|439.76|437.56|439.54|437.34|0
1639698890000|2021-12-16 23:54:50|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1639698900000|2021-12-16 23:55:00|439.54|437.34|439.76|437.56|439.76|437.56|439.54|437.34|0
1639698910000|2021-12-16 23:55:10|439.54|437.34|439.98|437.78|439.98|437.78|439.54|437.34|0
1639698920000|2021-12-16 23:55:20|440.2|438|439.76|437.56|440.2|438|439.76|437.56|0
1639698930000|2021-12-16 23:55:30|439.98|437.78|439.76|437.56|439.98|437.78|439.76|437.56|0
1639698940000|2021-12-16 23:55:40|439.54|437.34|439.76|437.56|439.76|437.56|439.54|437.34|0
1639698960000|2021-12-16 23:56:00|439.87|437.67|439.54|437.34|439.87|437.67|439.54|437.34|0
1639698970000|2021-12-16 23:56:10|439.32|437.12|439.32|437.12|439.42|437.22|439.32|437.12|0
1639698980000|2021-12-16 23:56:20|439.54|437.34|439.1|436.9|439.54|437.34|439.1|436.9|0
1639698990000|2021-12-16 23:56:30|439.2|437|439.32|437.12|439.32|437.12|439.2|437|0
1639699000000|2021-12-16 23:56:40|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1639699010000|2021-12-16 23:56:50|439.76|437.56|439.65|437.45|439.76|437.56|439.65|437.45|0
1639699020000|2021-12-16 23:57:00|439.54|437.34|439.2|437|439.54|437.34|439.1|436.9|0
1639699030000|2021-12-16 23:57:10|439.32|437.12|439.1|436.9|439.32|437.12|439.1|436.9|0
1639699040000|2021-12-16 23:57:20|438.65|436.45|438.65|436.45|438.65|436.45|438.65|436.45|0
1639699050000|2021-12-16 23:57:30|438.87|436.67|438.76|436.56|438.87|436.67|438.76|436.56|0
1639699060000|2021-12-16 23:57:40|438.87|436.67|438.54|436.34|438.87|436.67|438.54|436.34|0
1639699070000|2021-12-16 23:57:50|438.43|436.23|438.54|436.34|438.54|436.34|438.43|436.23|0
1639699080000|2021-12-16 23:58:00|438.43|436.23|438.54|436.34|438.54|436.34|438.43|436.23|0
1639699090000|2021-12-16 23:58:10|438.43|436.23|438.65|436.45|438.65|436.45|438.43|436.23|0
1639699100000|2021-12-16 23:58:20|438.43|436.23|438.43|436.23|438.54|436.34|438.43|436.23|0
1639699110000|2021-12-16 23:58:30|438.65|436.45|438.65|436.45|438.87|436.67|438.65|436.45|0
1639699120000|2021-12-16 23:58:40|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1639699130000|2021-12-16 23:58:50|438.65|436.45|439.2|437|439.2|437|438.65|436.45|0
1639699140000|2021-12-16 23:59:00|439.1|436.9|439.32|437.12|439.32|437.12|439.1|436.9|0
1639699150000|2021-12-16 23:59:10|439.54|437.34|438.98|436.78|439.54|437.34|438.98|436.78|0
1639699160000|2021-12-16 23:59:20|438.87|436.67|438.98|436.78|438.98|436.78|438.87|436.67|0
1639699170000|2021-12-16 23:59:30|439.09|436.89|439.2|437|439.2|437|439.09|436.89|0
1639699180000|2021-12-16 23:59:40|439.32|437.12|439.32|437.12|439.54|437.34|439.32|437.12|0
1639699190000|2021-12-16 23:59:50|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1639699200000|2021-12-17 00:00:00|439.98|437.78|440.42|438.22|440.42|438.22|439.76|437.56|0
1639699210000|2021-12-17 00:00:10|440.2|438|440.2|438|440.2|438|440.2|438|0
1639699220000|2021-12-17 00:00:20|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1639699230000|2021-12-17 00:00:30|440.86|438.66|440.64|438.44|440.86|438.66|440.64|438.44|0
1639699240000|2021-12-17 00:00:40|440.86|438.66|440.86|438.66|441.09|438.89|440.86|438.66|0
1639699260000|2021-12-17 00:01:00|440.75|438.55|440.86|438.66|440.86|438.66|440.42|438.22|0
1639699270000|2021-12-17 00:01:10|440.64|438.44|441.09|438.89|441.09|438.89|440.42|438.22|0
1639699280000|2021-12-17 00:01:20|440.86|438.66|441.09|438.89|441.09|438.89|440.86|438.66|0
1639699290000|2021-12-17 00:01:30|441.41|439.21|441.53|439.33|441.53|439.33|441.41|439.21|0
1639699300000|2021-12-17 00:01:40|441.75|439.55|442.19|439.99|442.19|439.99|441.75|439.55|0
1639699310000|2021-12-17 00:01:50|442.41|440.21|442.86|440.66|442.86|440.66|442.41|440.21|0
1639699320000|2021-12-17 00:02:00|443.3|441.1|443.3|441.1|443.52|441.32|443.19|440.99|0
1639699330000|2021-12-17 00:02:10|443.19|440.99|443.3|441.1|443.52|441.32|443.19|440.99|0
1639699340000|2021-12-17 00:02:20|443.52|441.32|443.52|441.32|443.75|441.55|443.52|441.32|0
1639699350000|2021-12-17 00:02:30|443.75|441.55|443.74|441.54|443.75|441.55|443.52|441.32|0
1639699360000|2021-12-17 00:02:40|443.63|441.43|443.74|441.54|443.74|441.54|443.63|441.43|0
1639699370000|2021-12-17 00:02:50|443.52|441.32|443.74|441.54|443.74|441.54|443.52|441.32|0
1639699380000|2021-12-17 00:03:00|443.52|441.32|443.3|441.1|443.52|441.32|443.3|441.1|0
1639699390000|2021-12-17 00:03:10|443.08|440.88|443.3|441.1|443.3|441.1|443.08|440.88|0
1639699400000|2021-12-17 00:03:20|443.08|440.88|442.86|440.66|443.3|441.1|442.86|440.66|0
1639699410000|2021-12-17 00:03:30|443.08|440.88|443.08|440.88|443.08|440.88|443.08|440.88|0
1639699420000|2021-12-17 00:03:40|442.86|440.66|442.64|440.44|442.86|440.66|442.64|440.44|0
1639699430000|2021-12-17 00:03:50|442.96|440.76|442.86|440.66|443.08|440.88|442.86|440.66|0
1639699440000|2021-12-17 00:04:00|443.08|440.88|443.08|440.88|443.3|441.1|442.96|440.76|0
1639699450000|2021-12-17 00:04:10|442.63|440.43|442.63|440.43|442.63|440.43|442.63|440.43|0
1639699460000|2021-12-17 00:04:20|442.19|439.99|442.19|439.99|442.19|439.99|442.19|439.99|0
1639699470000|2021-12-17 00:04:30|442.41|440.21|442.63|440.43|442.63|440.43|442.41|440.21|0
1639699480000|2021-12-17 00:04:40|442.41|440.21|442.19|439.99|442.41|440.21|442.19|439.99|0
1639699490000|2021-12-17 00:04:50|441.97|439.77|441.97|439.77|442.08|439.88|441.97|439.77|0
1639699500000|2021-12-17 00:05:00|442.41|440.21|442.19|439.99|442.41|440.21|442.19|439.99|0
1639699510000|2021-12-17 00:05:10|441.97|439.77|442.19|439.99|442.41|440.21|441.97|439.77|0
1639699520000|2021-12-17 00:05:20|441.97|439.77|442.19|439.99|442.19|439.99|441.97|439.77|0
1639699530000|2021-12-17 00:05:30|441.75|439.55|441.75|439.55|441.75|439.55|441.75|439.55|0
1639699540000|2021-12-17 00:05:40|441.53|439.33|441.53|439.33|441.53|439.33|441.41|439.21|0
1639699550000|2021-12-17 00:05:50|441.3|439.1|441.41|439.21|441.41|439.21|441.08|438.88|0
1639699560000|2021-12-17 00:06:00|441.3|439.1|441.3|439.1|441.3|439.1|441.3|439.1|0
1639699570000|2021-12-17 00:06:10|441.75|439.55|441.75|439.55|441.85|439.65|441.75|439.55|0
1639699580000|2021-12-17 00:06:20|441.53|439.33|441.19|438.99|441.53|439.33|441.19|438.99|0
1639699590000|2021-12-17 00:06:30|441.08|438.88|440.86|438.66|441.08|438.88|440.86|438.66|0
1639699600000|2021-12-17 00:06:40|440.64|438.44|440.64|438.44|440.64|438.44|440.42|438.22|0
1639699610000|2021-12-17 00:06:50|440.42|438.22|440.64|438.44|440.64|438.44|440.42|438.22|0
1639699620000|2021-12-17 00:07:00|440.86|438.66|441.3|439.1|441.3|439.1|440.86|438.66|0
1639699630000|2021-12-17 00:07:10|441.08|438.88|441.08|438.88|441.08|438.88|441.08|438.88|0
1639699640000|2021-12-17 00:07:20|441.3|439.1|441.97|439.77|441.97|439.77|441.3|439.1|0
1639699650000|2021-12-17 00:07:30|442.19|439.99|442.41|440.21|442.41|440.21|441.97|439.77|0
1639699660000|2021-12-17 00:07:40|442.19|439.99|442.19|439.99|442.41|440.21|442.07|439.87|0
1639699670000|2021-12-17 00:07:50|442.07|439.87|442.19|439.99|442.19|439.99|442.07|439.87|0
1639699680000|2021-12-17 00:08:00|442.3|440.1|442.3|440.1|442.41|440.21|442.3|440.1|0
1639699690000|2021-12-17 00:08:10|442.19|439.99|442.63|440.43|442.63|440.43|442.19|439.99|0
1639699700000|2021-12-17 00:08:20|442.19|439.99|442.19|439.99|442.41|440.21|442.19|439.99|0
1639699710000|2021-12-17 00:08:30|442.29|440.09|442.41|440.21|442.41|440.21|442.29|440.09|0
1639699720000|2021-12-17 00:08:40|442.29|440.09|441.97|439.77|442.29|440.09|441.97|439.77|0
1639699730000|2021-12-17 00:08:50|441.74|439.54|441.41|439.21|441.74|439.54|441.41|439.21|0
1639699740000|2021-12-17 00:09:00|441.52|439.32|441.74|439.54|441.97|439.77|441.52|439.32|0
1639699750000|2021-12-17 00:09:10|441.52|439.32|441.3|439.1|441.52|439.32|441.3|439.1|0
1639699760000|2021-12-17 00:09:20|441.41|439.21|441.52|439.32|441.52|439.32|441.41|439.21|0
1639699770000|2021-12-17 00:09:30|441.63|439.43|441.97|439.77|441.97|439.77|441.63|439.43|0
1639699780000|2021-12-17 00:09:40|442.41|440.21|443.3|441.1|443.3|441.1|442.41|440.21|0
1639699790000|2021-12-17 00:09:50|443.18|440.98|443.62|441.42|443.62|441.42|443.18|440.98|0
1639699800000|2021-12-17 00:10:00|443.18|440.98|443.07|440.87|443.3|441.1|443.07|440.87|0
1639699810000|2021-12-17 00:10:10|443.3|441.1|442.85|440.65|443.52|441.32|442.85|440.65|0
1639699820000|2021-12-17 00:10:20|443.07|440.87|443.74|441.54|443.74|441.54|442.85|440.65|0
1639699830000|2021-12-17 00:10:30|443.96|441.76|443.96|441.76|443.96|441.76|443.96|441.76|0
1639699850000|2021-12-17 00:10:50|443.74|441.54|443.96|441.76|443.96|441.76|443.74|441.54|0
1639699860000|2021-12-17 00:11:00|444.18|441.98|444.18|441.98|444.18|441.98|444.18|441.98|0
1639699870000|2021-12-17 00:11:10|443.96|441.76|443.52|441.32|443.96|441.76|443.52|441.32|0
1639699880000|2021-12-17 00:11:20|443.3|441.1|443.52|441.32|443.52|441.32|443.3|441.1|0
1639699890000|2021-12-17 00:11:30|443.74|441.54|444.18|441.98|444.18|441.98|443.74|441.54|0
1639699900000|2021-12-17 00:11:40|443.96|441.76|443.96|441.76|443.96|441.76|443.96|441.76|0
1639699910000|2021-12-17 00:11:50|443.52|441.32|443.29|441.09|443.74|441.54|443.29|441.09|0
1639699920000|2021-12-17 00:12:00|443.18|440.98|442.85|440.65|443.29|441.09|442.85|440.65|0
1639699930000|2021-12-17 00:12:10|443.07|440.87|443.07|440.87|443.07|440.87|443.07|440.87|0
1639699950000|2021-12-17 00:12:30|443.29|441.09|443.07|440.87|443.29|441.09|443.07|440.87|0
1639699960000|2021-12-17 00:12:40|442.85|440.65|442.96|440.76|442.96|440.76|442.63|440.43|0
1639699970000|2021-12-17 00:12:50|443.07|440.87|443.52|441.32|443.52|441.32|443.07|440.87|0
1639699990000|2021-12-17 00:13:10|443.96|441.76|443.74|441.54|443.96|441.76|443.74|441.54|0
1639700010000|2021-12-17 00:13:30|443.29|441.09|443.29|441.09|443.29|441.09|443.29|441.09|0
1639700020000|2021-12-17 00:13:40|442.85|440.65|442.85|440.65|443.07|440.87|442.85|440.65|0
1639700030000|2021-12-17 00:13:50|442.63|440.43|442.63|440.43|442.63|440.43|442.63|440.43|0
1639700040000|2021-12-17 00:14:00|442.73|440.53|443.07|440.87|443.29|441.09|442.73|440.53|0
1639700050000|2021-12-17 00:14:10|442.85|440.65|442.63|440.43|442.85|440.65|442.63|440.43|0
1639700060000|2021-12-17 00:14:20|442.85|440.65|443.07|440.87|443.07|440.87|442.85|440.65|0
1639700070000|2021-12-17 00:14:30|443.18|440.98|442.85|440.65|443.18|440.98|442.85|440.65|0
1639700080000|2021-12-17 00:14:40|443.18|440.98|443.29|441.09|443.29|441.09|443.18|440.98|0
1639700090000|2021-12-17 00:14:50|443.07|440.87|443.29|441.09|443.29|441.09|443.07|440.87|0
1639700100000|2021-12-17 00:15:00|443.51|441.31|443.51|441.31|443.51|441.31|443.4|441.2|0
1639700110000|2021-12-17 00:15:10|443.07|440.87|442.85|440.65|443.07|440.87|442.63|440.43|0
1639700120000|2021-12-17 00:15:20|443.29|441.09|443.51|441.31|443.51|441.31|443.29|441.09|0
1639700130000|2021-12-17 00:15:30|443.29|441.09|443.51|441.31|443.51|441.31|443.29|441.09|0
1639700140000|2021-12-17 00:15:40|443.4|441.2|442.85|440.65|443.4|441.2|442.85|440.65|0
1639700150000|2021-12-17 00:15:50|442.63|440.43|442.85|440.65|442.85|440.65|442.63|440.43|0
1639700160000|2021-12-17 00:16:00|443.07|440.87|443.07|440.87|443.74|441.54|443.07|440.87|0
1639700170000|2021-12-17 00:16:10|442.85|440.65|443.07|440.87|443.07|440.87|442.85|440.65|0
1639700180000|2021-12-17 00:16:20|442.95|440.75|442.85|440.65|442.95|440.75|442.85|440.65|0
1639700190000|2021-12-17 00:16:30|442.95|440.75|442.63|440.43|442.95|440.75|442.63|440.43|0
1639700200000|2021-12-17 00:16:40|442.18|439.98|442.18|439.98|442.18|439.98|442.18|439.98|0
1639700210000|2021-12-17 00:16:50|441.74|439.54|441.3|439.1|441.74|439.54|441.3|439.1|0
1639700220000|2021-12-17 00:17:00|441.52|439.32|442.18|439.98|442.18|439.98|441.52|439.32|0
1639700230000|2021-12-17 00:17:10|442.07|439.87|442.18|439.98|442.18|439.98|442.07|439.87|0
1639700240000|2021-12-17 00:17:20|441.62|439.42|441.96|439.76|441.96|439.76|441.62|439.42|0
1639700250000|2021-12-17 00:17:30|442.07|439.87|441.85|439.65|442.07|439.87|441.74|439.54|0
1639700260000|2021-12-17 00:17:40|441.96|439.76|441.52|439.32|441.96|439.76|441.52|439.32|0
1639700270000|2021-12-17 00:17:50|441.07|438.87|441.52|439.32|441.52|439.32|441.07|438.87|0
1639700280000|2021-12-17 00:18:00|441.18|438.98|441.3|439.1|441.3|439.1|441.07|438.87|0
1639700290000|2021-12-17 00:18:10|441.18|438.98|441.07|438.87|441.18|438.98|441.07|438.87|0
1639700300000|2021-12-17 00:18:20|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1639700310000|2021-12-17 00:18:30|440.63|438.43|440.63|438.43|440.85|438.65|440.63|438.43|0
1639700320000|2021-12-17 00:18:40|440.85|438.65|440.41|438.21|440.85|438.65|440.41|438.21|0
1639700330000|2021-12-17 00:18:50|440.63|438.43|440.41|438.21|440.63|438.43|440.41|438.21|0
1639700340000|2021-12-17 00:19:00|440.51|438.31|440.51|438.31|440.51|438.31|440.41|438.21|0
1639700350000|2021-12-17 00:19:10|440.96|438.76|440.96|438.76|441.07|438.87|440.96|438.76|0
1639700360000|2021-12-17 00:19:20|441.07|438.87|441.07|438.87|441.07|438.87|440.85|438.65|0
1639700370000|2021-12-17 00:19:30|440.85|438.65|440.41|438.21|440.85|438.65|440.41|438.21|0
1639700380000|2021-12-17 00:19:40|440.19|437.99|440.41|438.21|440.41|438.21|440.07|437.87|0
1639700390000|2021-12-17 00:19:50|440.51|438.31|440.51|438.31|440.51|438.31|440.51|438.31|0
1639700400000|2021-12-17 00:20:00|440.41|438.21|441.07|438.87|441.07|438.87|440.41|438.21|0
1639700410000|2021-12-17 00:20:10|440.63|438.43|440.63|438.43|440.74|438.54|440.63|438.43|0
1639700420000|2021-12-17 00:20:20|440.41|438.21|440.85|438.65|440.85|438.65|440.41|438.21|0
1639700430000|2021-12-17 00:20:30|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1639700440000|2021-12-17 00:20:40|441.07|438.87|440.96|438.76|441.07|438.87|440.85|438.65|0
1639700450000|2021-12-17 00:20:50|441.51|439.31|441.29|439.09|441.51|439.31|441.18|438.98|0
1639700460000|2021-12-17 00:21:00|441.18|438.98|441.4|439.2|441.4|439.2|441.18|438.98|0
1639700470000|2021-12-17 00:21:10|441.51|439.31|441.74|439.54|441.74|439.54|441.51|439.31|0
1639700480000|2021-12-17 00:21:20|441.51|439.31|441.4|439.2|441.51|439.31|441.4|439.2|0
1639700490000|2021-12-17 00:21:30|441.51|439.31|441.07|438.87|441.51|439.31|441.07|438.87|0
1639700500000|2021-12-17 00:21:40|441.29|439.09|441.51|439.31|441.51|439.31|441.29|439.09|0
1639700510000|2021-12-17 00:21:50|441.62|439.42|441.62|439.42|441.62|439.42|441.62|439.42|0
1639700520000|2021-12-17 00:22:00|441.74|439.54|441.51|439.31|441.74|439.54|441.51|439.31|0
1639700530000|2021-12-17 00:22:10|441.29|439.09|441.07|438.87|441.29|439.09|441.07|438.87|0
1639700540000|2021-12-17 00:22:20|441.18|438.98|441.29|439.09|441.29|439.09|441.18|438.98|0
1639700550000|2021-12-17 00:22:30|441.18|438.98|441.51|439.31|441.51|439.31|441.18|438.98|0
1639700570000|2021-12-17 00:22:50|441.4|439.2|441.07|438.87|441.4|439.2|441.07|438.87|0
1639700580000|2021-12-17 00:23:00|440.96|438.76|441.4|439.2|441.4|439.2|440.96|438.76|0
1639700590000|2021-12-17 00:23:10|441.51|439.31|441.29|439.09|441.51|439.31|441.18|438.98|0
1639700600000|2021-12-17 00:23:20|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1639700610000|2021-12-17 00:23:30|441.73|439.53|441.96|439.76|441.96|439.76|441.73|439.53|0
1639700620000|2021-12-17 00:23:40|441.84|439.64|441.51|439.31|441.96|439.76|441.51|439.31|0
1639700630000|2021-12-17 00:23:50|441.73|439.53|441.96|439.76|441.96|439.76|441.73|439.53|0
1639700640000|2021-12-17 00:24:00|442.18|439.98|442.18|439.98|442.18|439.98|442.18|439.98|0
1639700650000|2021-12-17 00:24:10|441.96|439.76|441.96|439.76|441.96|439.76|441.96|439.76|0
1639700670000|2021-12-17 00:24:30|441.62|439.42|441.96|439.76|441.96|439.76|441.62|439.42|0
1639700680000|2021-12-17 00:24:40|441.73|439.53|441.84|439.64|441.84|439.64|441.73|439.53|0
1639700690000|2021-12-17 00:24:50|441.73|439.53|441.62|439.42|441.73|439.53|441.62|439.42|0
1639700700000|2021-12-17 00:25:00|441.73|439.53|441.84|439.64|441.84|439.64|441.73|439.53|0
1639700710000|2021-12-17 00:25:10|441.73|439.53|441.73|439.53|441.84|439.64|441.73|439.53|0
1639700720000|2021-12-17 00:25:20|441.84|439.64|441.84|439.64|441.84|439.64|441.84|439.64|0
1639700730000|2021-12-17 00:25:30|441.95|439.75|441.95|439.75|442.06|439.86|441.95|439.75|0
1639700740000|2021-12-17 00:25:40|442.06|439.86|441.84|439.64|442.06|439.86|441.84|439.64|0
1639700750000|2021-12-17 00:25:50|441.73|439.53|441.84|439.64|441.84|439.64|441.51|439.31|0
1639700760000|2021-12-17 00:26:00|441.73|439.53|441.51|439.31|441.84|439.64|441.51|439.31|0
1639700770000|2021-12-17 00:26:10|441.62|439.42|441.51|439.31|441.62|439.42|441.51|439.31|0
1639700780000|2021-12-17 00:26:20|441.73|439.53|441.73|439.53|441.73|439.53|441.62|439.42|0
1639700790000|2021-12-17 00:26:30|441.51|439.31|441.73|439.53|441.73|439.53|441.51|439.31|0
1639700800000|2021-12-17 00:26:40|442.18|439.98|442.18|439.98|442.18|439.98|442.06|439.86|0
1639700810000|2021-12-17 00:26:50|441.95|439.75|441.73|439.53|441.95|439.75|441.73|439.53|0
1639700820000|2021-12-17 00:27:00|441.62|439.42|441.51|439.31|441.62|439.42|441.51|439.31|0
1639700830000|2021-12-17 00:27:10|441.29|439.09|441.51|439.31|441.51|439.31|441.29|439.09|0
1639700840000|2021-12-17 00:27:20|441.29|439.09|441.51|439.31|441.51|439.31|441.29|439.09|0
1639700850000|2021-12-17 00:27:30|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1639700860000|2021-12-17 00:27:40|441.07|438.87|441.29|439.09|441.29|439.09|441.07|438.87|0
1639700870000|2021-12-17 00:27:50|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1639700880000|2021-12-17 00:28:00|441.29|439.09|441.17|438.97|441.29|439.09|441.07|438.87|0
1639700890000|2021-12-17 00:28:10|441.07|438.87|441.17|438.97|441.17|438.97|441.07|438.87|0
1639700900000|2021-12-17 00:28:20|440.84|438.64|440.62|438.42|440.84|438.64|440.62|438.42|0
1639700910000|2021-12-17 00:28:30|440.51|438.31|440.51|438.31|440.62|438.42|440.51|438.31|0
1639700920000|2021-12-17 00:28:40|440.4|438.2|440.62|438.42|440.62|438.42|440.4|438.2|0
1639700930000|2021-12-17 00:28:50|441.07|438.87|441.29|439.09|441.29|439.09|441.07|438.87|0
1639700940000|2021-12-17 00:29:00|441.73|439.53|441.62|439.42|441.73|439.53|441.62|439.42|0
1639700950000|2021-12-17 00:29:10|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1639700960000|2021-12-17 00:29:20|441.73|439.53|441.73|439.53|441.95|439.75|441.73|439.53|0
1639700970000|2021-12-17 00:29:30|441.95|439.75|441.95|439.75|441.95|439.75|441.84|439.64|0
1639700980000|2021-12-17 00:29:40|441.84|439.64|441.73|439.53|441.84|439.64|441.73|439.53|0
1639700990000|2021-12-17 00:29:50|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1639701000000|2021-12-17 00:30:00|441.29|439.09|441.51|439.31|441.51|439.31|441.29|439.09|0
1639701010000|2021-12-17 00:30:10|441.29|439.09|441.07|438.87|441.29|439.09|441.07|438.87|0
1639701020000|2021-12-17 00:30:20|441.29|439.09|441.61|439.41|441.61|439.41|441.29|439.09|0
1639701030000|2021-12-17 00:30:30|441.73|439.53|441.95|439.75|441.95|439.75|441.73|439.53|0
1639701040000|2021-12-17 00:30:40|442.39|440.19|442.62|440.42|442.62|440.42|442.39|440.19|0
1639701050000|2021-12-17 00:30:50|442.84|440.64|442.84|440.64|442.84|440.64|442.84|440.64|0
1639701060000|2021-12-17 00:31:00|442.39|440.19|442.39|440.19|442.39|440.19|442.17|439.97|0
1639701070000|2021-12-17 00:31:10|442.84|440.64|442.5|440.3|442.84|440.64|442.5|440.3|0
1639701080000|2021-12-17 00:31:20|442.39|440.19|442.84|440.64|442.84|440.64|442.39|440.19|0
1639701090000|2021-12-17 00:31:30|442.62|440.42|442.39|440.19|442.62|440.42|442.39|440.19|0
1639701100000|2021-12-17 00:31:40|442.62|440.42|442.84|440.64|442.84|440.64|442.62|440.42|0
1639701110000|2021-12-17 00:31:50|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1639701120000|2021-12-17 00:32:00|443.28|441.08|443.28|441.08|443.28|441.08|443.28|441.08|0
1639701130000|2021-12-17 00:32:10|443.06|440.86|443.5|441.3|443.5|441.3|443.06|440.86|0
1639701140000|2021-12-17 00:32:20|443.06|440.86|443.28|441.08|443.28|441.08|443.06|440.86|0
1639701150000|2021-12-17 00:32:30|443.06|440.86|442.84|440.64|443.06|440.86|442.84|440.64|0
1639701160000|2021-12-17 00:32:40|442.61|440.41|442.84|440.64|442.84|440.64|442.61|440.41|0
1639701170000|2021-12-17 00:32:50|442.94|440.74|443.06|440.86|443.06|440.86|442.94|440.74|0
1639701180000|2021-12-17 00:33:00|442.94|440.74|442.61|440.41|442.94|440.74|442.61|440.41|0
1639701190000|2021-12-17 00:33:10|442.84|440.64|442.72|440.52|442.84|440.64|442.72|440.52|0
1639701200000|2021-12-17 00:33:20|442.84|440.64|442.84|440.64|442.84|440.64|442.84|440.64|0
1639701210000|2021-12-17 00:33:30|442.61|440.41|443.06|440.86|443.06|440.86|442.61|440.41|0
1639701220000|2021-12-17 00:33:40|443.28|441.08|443.28|441.08|443.28|441.08|443.28|441.08|0
1639701230000|2021-12-17 00:33:50|443.5|441.3|443.5|441.3|443.5|441.3|443.28|441.08|0
1639701240000|2021-12-17 00:34:00|443.72|441.52|443.5|441.3|443.72|441.52|443.5|441.3|0
1639701250000|2021-12-17 00:34:10|443.72|441.52|443.28|441.08|443.72|441.52|443.28|441.08|0
1639701260000|2021-12-17 00:34:20|443.5|441.3|443.39|441.19|443.5|441.3|443.28|441.08|0
1639701270000|2021-12-17 00:34:30|443.5|441.3|443.28|441.08|443.5|441.3|443.28|441.08|0
1639701290000|2021-12-17 00:34:50|443.5|441.3|443.5|441.3|443.5|441.3|443.5|441.3|0
1639701300000|2021-12-17 00:35:00|443.72|441.52|443.72|441.52|443.72|441.52|443.5|441.3|0
1639701310000|2021-12-17 00:35:10|443.5|441.3|443.06|440.86|443.5|441.3|443.06|440.86|0
1639701320000|2021-12-17 00:35:20|442.83|440.63|443.06|440.86|443.16|440.96|442.83|440.63|0
1639701330000|2021-12-17 00:35:30|443.28|441.08|443.38|441.18|443.5|441.3|443.28|441.08|0
1639701340000|2021-12-17 00:35:40|443.5|441.3|443.28|441.08|443.5|441.3|443.28|441.08|0
1639701350000|2021-12-17 00:35:50|443.06|440.86|443.28|441.08|443.28|441.08|443.06|440.86|0
1639701360000|2021-12-17 00:36:00|443.5|441.3|443.72|441.52|443.94|441.74|443.5|441.3|0
1639701370000|2021-12-17 00:36:10|443.94|441.74|444.17|441.97|444.17|441.97|443.72|441.52|0
1639701380000|2021-12-17 00:36:20|443.94|441.74|444.05|441.85|444.05|441.85|443.94|441.74|0
1639701390000|2021-12-17 00:36:30|444.17|441.97|443.94|441.74|444.17|441.97|443.94|441.74|0
1639701400000|2021-12-17 00:36:40|444.05|441.85|443.72|441.52|444.05|441.85|443.72|441.52|0
1639701410000|2021-12-17 00:36:50|443.83|441.63|444.16|441.96|444.16|441.96|443.83|441.63|0
1639701420000|2021-12-17 00:37:00|443.94|441.74|443.94|441.74|444.16|441.96|443.94|441.74|0
1639701430000|2021-12-17 00:37:10|443.83|441.63|443.72|441.52|443.83|441.63|443.72|441.52|0
1639701440000|2021-12-17 00:37:20|443.5|441.3|443.5|441.3|443.5|441.3|443.5|441.3|0
1639701470000|2021-12-17 00:37:50|443.72|441.52|443.5|441.3|443.72|441.52|443.5|441.3|0
1639701490000|2021-12-17 00:38:10|443.72|441.52|443.94|441.74|443.94|441.74|443.72|441.52|0
1639701500000|2021-12-17 00:38:20|443.72|441.52|443.94|441.74|443.94|441.74|443.72|441.52|0
1639701510000|2021-12-17 00:38:30|444.16|441.96|444.16|441.96|444.16|441.96|444.05|441.85|0
1639701520000|2021-12-17 00:38:40|444.39|442.19|444.39|442.19|444.39|442.19|444.27|442.07|0
1639701530000|2021-12-17 00:38:50|444.16|441.96|444.16|441.96|444.39|442.19|444.16|441.96|0
1639701540000|2021-12-17 00:39:00|444.27|442.07|444.39|442.19|444.39|442.19|444.27|442.07|0
1639701560000|2021-12-17 00:39:20|444.49|442.29|444.83|442.63|444.83|442.63|444.49|442.29|0
1639701570000|2021-12-17 00:39:30|444.71|442.51|444.49|442.29|444.71|442.51|444.49|442.29|0
1639701580000|2021-12-17 00:39:40|444.61|442.41|444.83|442.63|445.05|442.85|444.61|442.41|0
1639701590000|2021-12-17 00:39:50|444.94|442.74|444.83|442.63|445.05|442.85|444.83|442.63|0
1639701600000|2021-12-17 00:40:00|445.05|442.85|444.83|442.63|445.05|442.85|444.83|442.63|0
1639701610000|2021-12-17 00:40:10|445.05|442.85|445.05|442.85|445.05|442.85|445.05|442.85|0
1639701620000|2021-12-17 00:40:20|444.93|442.73|444.83|442.63|445.05|442.85|444.83|442.63|0
1639701630000|2021-12-17 00:40:30|444.93|442.73|445.05|442.85|445.05|442.85|444.93|442.73|0
1639701650000|2021-12-17 00:40:50|444.93|442.73|444.93|442.73|444.93|442.73|444.93|442.73|0
1639701660000|2021-12-17 00:41:00|444.83|442.63|444.83|442.63|444.83|442.63|444.71|442.51|0
1639701670000|2021-12-17 00:41:10|444.71|442.51|444.83|442.63|444.83|442.63|444.61|442.41|0
1639701680000|2021-12-17 00:41:20|444.61|442.41|444.61|442.41|444.61|442.41|444.61|442.41|0
1639701690000|2021-12-17 00:41:30|444.83|442.63|444.38|442.18|444.83|442.63|444.38|442.18|0
1639701700000|2021-12-17 00:41:40|444.61|442.41|444.71|442.51|444.71|442.51|444.61|442.41|0
1639701710000|2021-12-17 00:41:50|444.61|442.41|444.83|442.63|444.83|442.63|444.61|442.41|0
1639701730000|2021-12-17 00:42:10|444.61|442.41|444.6|442.4|444.61|442.41|444.38|442.18|0
1639701750000|2021-12-17 00:42:30|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1639701760000|2021-12-17 00:42:40|444.6|442.4|444.6|442.4|444.6|442.4|444.6|442.4|0
1639701780000|2021-12-17 00:43:00|444.38|442.18|444.38|442.18|444.38|442.18|444.38|442.18|0
1639701790000|2021-12-17 00:43:10|444.16|441.96|443.94|441.74|444.16|441.96|443.94|441.74|0
1639701800000|2021-12-17 00:43:20|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1639701820000|2021-12-17 00:43:40|444.38|442.18|444.38|442.18|444.38|442.18|444.38|442.18|0
1639701830000|2021-12-17 00:43:50|444.6|442.4|444.83|442.63|444.83|442.63|444.6|442.4|0
1639701840000|2021-12-17 00:44:00|444.6|442.4|444.83|442.63|444.83|442.63|444.6|442.4|0
1639701850000|2021-12-17 00:44:10|445.05|442.85|445.05|442.85|445.05|442.85|445.05|442.85|0
1639701860000|2021-12-17 00:44:20|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1639701880000|2021-12-17 00:44:40|445.05|442.85|445.05|442.85|445.05|442.85|445.05|442.85|0
1639701890000|2021-12-17 00:44:50|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1639701900000|2021-12-17 00:45:00|445.49|443.29|445.38|443.18|445.49|443.29|445.38|443.18|0
1639701910000|2021-12-17 00:45:10|445.27|443.07|445.27|443.07|445.27|443.07|445.05|442.85|0
1639701920000|2021-12-17 00:45:20|445.38|443.18|445.49|443.29|445.49|443.29|445.38|443.18|0
1639701930000|2021-12-17 00:45:30|445.27|443.07|445.15|442.95|445.27|443.07|445.15|442.95|0
1639701940000|2021-12-17 00:45:40|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1639701950000|2021-12-17 00:45:50|444.93|442.73|445.05|442.85|445.05|442.85|444.82|442.62|0
1639701960000|2021-12-17 00:46:00|445.27|443.07|445.49|443.29|445.49|443.29|445.27|443.07|0
1639701970000|2021-12-17 00:46:10|445.71|443.51|445.71|443.51|445.71|443.51|445.71|443.51|0
1639701980000|2021-12-17 00:46:20|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1639701990000|2021-12-17 00:46:30|445.71|443.51|445.71|443.51|445.71|443.51|445.49|443.29|0
1639702000000|2021-12-17 00:46:40|445.49|443.29|445.71|443.51|445.71|443.51|445.49|443.29|0
1639702050000|2021-12-17 00:47:30|445.82|443.62|445.93|443.73|445.93|443.73|445.71|443.51|0
1639702060000|2021-12-17 00:47:40|445.71|443.51|445.93|443.73|445.93|443.73|445.71|443.51|0
1639702070000|2021-12-17 00:47:50|445.71|443.51|445.93|443.73|445.93|443.73|445.71|443.51|0
1639702080000|2021-12-17 00:48:00|446.04|443.84|446.16|443.96|446.16|443.96|446.04|443.84|0
1639702090000|2021-12-17 00:48:10|445.71|443.51|445.15|442.95|445.71|443.51|445.15|442.95|0
1639702100000|2021-12-17 00:48:20|445.27|443.07|445.49|443.29|445.49|443.29|445.04|442.84|0
1639702110000|2021-12-17 00:48:30|445.93|443.73|445.82|443.62|445.93|443.73|445.82|443.62|0
1639702120000|2021-12-17 00:48:40|445.71|443.51|445.71|443.51|445.82|443.62|445.71|443.51|0
1639702140000|2021-12-17 00:49:00|445.93|443.73|445.71|443.51|445.93|443.73|445.71|443.51|0
1639702150000|2021-12-17 00:49:10|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1639702160000|2021-12-17 00:49:20|445.71|443.51|445.82|443.62|445.82|443.62|445.71|443.51|0
1639702170000|2021-12-17 00:49:30|445.93|443.73|445.82|443.62|445.93|443.73|445.71|443.51|0
1639702180000|2021-12-17 00:49:40|445.93|443.73|445.93|443.73|445.93|443.73|445.82|443.62|0
1639702190000|2021-12-17 00:49:50|445.82|443.62|445.37|443.17|445.82|443.62|445.37|443.17|0
1639702200000|2021-12-17 00:50:00|445.49|443.29|445.71|443.51|445.71|443.51|445.49|443.29|0
1639702210000|2021-12-17 00:50:10|445.59|443.39|445.59|443.39|445.59|443.39|445.59|443.39|0
1639702220000|2021-12-17 00:50:20|445.71|443.51|445.71|443.51|445.71|443.51|445.49|443.29|0
1639702230000|2021-12-17 00:50:30|445.93|443.73|446.04|443.84|446.04|443.84|445.93|443.73|0
1639702240000|2021-12-17 00:50:40|445.93|443.73|446.15|443.95|446.15|443.95|445.93|443.73|0
1639702250000|2021-12-17 00:50:50|445.71|443.51|445.71|443.51|445.71|443.51|445.71|443.51|0
1639702270000|2021-12-17 00:51:10|445.59|443.39|445.59|443.39|445.59|443.39|445.59|443.39|0
1639702280000|2021-12-17 00:51:20|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1639702290000|2021-12-17 00:51:30|445.59|443.39|445.71|443.51|445.71|443.51|445.59|443.39|0
1639702300000|2021-12-17 00:51:40|445.59|443.39|445.49|443.29|445.71|443.51|445.49|443.29|0
1639702310000|2021-12-17 00:51:50|445.59|443.39|445.71|443.51|445.71|443.51|445.59|443.39|0
1639702320000|2021-12-17 00:52:00|445.26|443.06|445.15|442.95|445.26|443.06|445.15|442.95|0
1639702330000|2021-12-17 00:52:10|445.26|443.06|445.37|443.17|445.49|443.29|445.26|443.06|0
1639702340000|2021-12-17 00:52:20|445.26|443.06|445.26|443.06|445.26|443.06|445.26|443.06|0
1639702350000|2021-12-17 00:52:30|445.15|442.95|445.49|443.29|445.49|443.29|445.15|442.95|0
1639702360000|2021-12-17 00:52:40|445.37|443.17|445.49|443.29|445.49|443.29|445.37|443.17|0
1639702370000|2021-12-17 00:52:50|445.26|443.06|445.59|443.39|445.71|443.51|445.26|443.06|0
1639702380000|2021-12-17 00:53:00|445.37|443.17|445.37|443.17|445.49|443.29|445.37|443.17|0
1639702390000|2021-12-17 00:53:10|445.26|443.06|445.71|443.51|445.71|443.51|445.26|443.06|0
1639702400000|2021-12-17 00:53:20|445.93|443.73|445.93|443.73|445.93|443.73|445.93|443.73|0
1639702410000|2021-12-17 00:53:30|445.71|443.51|446.15|443.95|446.15|443.95|445.71|443.51|0
1639702420000|2021-12-17 00:53:40|445.93|443.73|445.93|443.73|445.93|443.73|445.93|443.73|0
1639702430000|2021-12-17 00:53:50|445.71|443.51|445.49|443.29|445.71|443.51|445.49|443.29|0
1639702440000|2021-12-17 00:54:00|445.59|443.39|445.49|443.29|445.59|443.39|445.49|443.29|0
1639702450000|2021-12-17 00:54:10|445.26|443.06|445.48|443.28|445.48|443.28|445.26|443.06|0
1639702460000|2021-12-17 00:54:20|445.37|443.17|445.37|443.17|445.48|443.28|445.37|443.17|0
1639702470000|2021-12-17 00:54:30|445.26|443.06|445.26|443.06|445.37|443.17|445.26|443.06|0
1639702480000|2021-12-17 00:54:40|445.48|443.28|445.37|443.17|445.48|443.28|445.26|443.06|0
1639702490000|2021-12-17 00:54:50|445.48|443.28|445.26|443.06|445.48|443.28|445.26|443.06|0
1639702500000|2021-12-17 00:55:00|445.48|443.28|445.48|443.28|445.48|443.28|445.48|443.28|0
1639702510000|2021-12-17 00:55:10|445.71|443.51|445.93|443.73|445.93|443.73|445.71|443.51|0
1639702550000|2021-12-17 00:55:50|446.15|443.95|445.81|443.61|446.15|443.95|445.71|443.51|0
1639702560000|2021-12-17 00:56:00|445.71|443.51|445.71|443.51|445.71|443.51|445.71|443.51|0
1639702580000|2021-12-17 00:56:20|445.48|443.28|445.48|443.28|445.48|443.28|445.48|443.28|0
1639702590000|2021-12-17 00:56:30|445.71|443.51|445.71|443.51|445.71|443.51|445.71|443.51|0
1639702600000|2021-12-17 00:56:40|445.93|443.73|445.93|443.73|445.93|443.73|445.93|443.73|0
1639702610000|2021-12-17 00:56:50|445.71|443.51|445.59|443.39|445.71|443.51|445.59|443.39|0
1639702620000|2021-12-17 00:57:00|445.71|443.51|445.48|443.28|445.71|443.51|445.48|443.28|0
1639702630000|2021-12-17 00:57:10|445.37|443.17|445.37|443.17|445.37|443.17|445.37|443.17|0
1639702640000|2021-12-17 00:57:20|445.48|443.28|445.48|443.28|445.48|443.28|445.48|443.28|0
1639702650000|2021-12-17 00:57:30|445.7|443.5|445.48|443.28|445.7|443.5|445.48|443.28|0
1639702660000|2021-12-17 00:57:40|445.26|443.06|445.26|443.06|445.26|443.06|445.14|442.94|0
1639702670000|2021-12-17 00:57:50|445.14|442.94|445.04|442.84|445.14|442.94|445.04|442.84|0
1639702680000|2021-12-17 00:58:00|444.82|442.62|444.82|442.62|444.82|442.62|444.82|442.62|0
1639702690000|2021-12-17 00:58:10|444.37|442.17|444.37|442.17|444.37|442.17|444.15|441.95|0
1639702700000|2021-12-17 00:58:20|444.26|442.06|444.15|441.95|444.26|442.06|444.03|441.83|0
1639702710000|2021-12-17 00:58:30|444.03|441.83|444.37|442.17|444.37|442.17|443.93|441.73|0
1639702720000|2021-12-17 00:58:40|444.15|441.95|444.37|442.17|444.37|442.17|444.15|441.95|0
1639702730000|2021-12-17 00:58:50|444.15|441.95|444.15|441.95|444.37|442.17|444.15|441.95|0
1639702780000|2021-12-17 00:59:40|444.26|442.06|444.37|442.17|444.37|442.17|444.26|442.06|0
1639702800000|2021-12-17 01:00:00|443.93|441.73|443.93|441.73|443.93|441.73|443.7|441.5|0
1639702810000|2021-12-17 01:00:10|444.03|441.83|443.93|441.73|444.03|441.83|443.93|441.73|0
1639702820000|2021-12-17 01:00:20|443.7|441.5|443.93|441.73|443.93|441.73|443.7|441.5|0
1639702830000|2021-12-17 01:00:30|444.15|441.95|444.37|442.17|444.37|442.17|444.15|441.95|0
1639702840000|2021-12-17 01:00:40|444.48|442.28|444.81|442.61|444.81|442.61|444.48|442.28|0
1639702850000|2021-12-17 01:00:50|445.04|442.84|444.81|442.61|445.04|442.84|444.81|442.61|0
1639702860000|2021-12-17 01:01:00|445.04|442.84|444.81|442.61|445.04|442.84|444.48|442.28|0
1639702870000|2021-12-17 01:01:10|444.92|442.72|444.81|442.61|444.92|442.72|444.81|442.61|0
1639702880000|2021-12-17 01:01:20|444.59|442.39|444.37|442.17|444.59|442.39|444.37|442.17|0
1639702890000|2021-12-17 01:01:30|444.48|442.28|444.59|442.39|444.59|442.39|444.48|442.28|0
1639702920000|2021-12-17 01:02:00|444.81|442.61|445.04|442.84|445.04|442.84|444.81|442.61|0
1639702930000|2021-12-17 01:02:10|445.48|443.28|445.7|443.5|445.7|443.5|445.48|443.28|0
1639702940000|2021-12-17 01:02:20|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1639702960000|2021-12-17 01:02:40|446.15|443.95|445.7|443.5|446.15|443.95|445.7|443.5|0
1639702970000|2021-12-17 01:02:50|445.26|443.06|445.48|443.28|445.48|443.28|445.26|443.06|0
1639702980000|2021-12-17 01:03:00|445.26|443.06|445.26|443.06|445.48|443.28|445.26|443.06|0
1639702990000|2021-12-17 01:03:10|445.48|443.28|445.48|443.28|445.48|443.28|445.36|443.16|0
1639703000000|2021-12-17 01:03:20|445.26|443.06|445.26|443.06|445.26|443.06|445.26|443.06|0
1639703010000|2021-12-17 01:03:30|445.48|443.28|445.92|443.72|445.92|443.72|445.48|443.28|0
1639703020000|2021-12-17 01:03:40|446.03|443.83|445.92|443.72|446.03|443.83|445.92|443.72|0
1639703030000|2021-12-17 01:03:50|446.14|443.94|446.37|444.17|446.37|444.17|446.14|443.94|0
1639703040000|2021-12-17 01:04:00|446.14|443.94|445.7|443.5|446.14|443.94|445.48|443.28|0
1639703050000|2021-12-17 01:04:10|445.48|443.28|445.26|443.06|445.48|443.28|445.26|443.06|0
1639703070000|2021-12-17 01:04:30|445.14|442.94|444.81|442.61|445.14|442.94|444.81|442.61|0
1639703080000|2021-12-17 01:04:40|444.92|442.72|445.03|442.83|445.03|442.83|444.92|442.72|0
1639703090000|2021-12-17 01:04:50|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703100000|2021-12-17 01:05:00|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1639703110000|2021-12-17 01:05:10|445.14|442.94|445.14|442.94|445.14|442.94|445.14|442.94|0
1639703120000|2021-12-17 01:05:20|445.03|442.83|444.92|442.72|445.03|442.83|444.92|442.72|0
1639703130000|2021-12-17 01:05:30|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703140000|2021-12-17 01:05:40|444.7|442.5|444.7|442.5|444.81|442.61|444.7|442.5|0
1639703150000|2021-12-17 01:05:50|444.81|442.61|444.59|442.39|444.81|442.61|444.59|442.39|0
1639703170000|2021-12-17 01:06:10|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703180000|2021-12-17 01:06:20|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1639703190000|2021-12-17 01:06:30|445.14|442.94|444.92|442.72|445.14|442.94|444.92|442.72|0
1639703200000|2021-12-17 01:06:40|445.48|443.28|445.25|443.05|445.48|443.28|445.25|443.05|0
1639703210000|2021-12-17 01:06:50|445.14|442.94|444.92|442.72|445.14|442.94|444.92|442.72|0
1639703220000|2021-12-17 01:07:00|445.03|442.83|444.81|442.61|445.03|442.83|444.81|442.61|0
1639703230000|2021-12-17 01:07:10|444.59|442.39|444.59|442.39|444.59|442.39|444.59|442.39|0
1639703240000|2021-12-17 01:07:20|444.37|442.17|444.37|442.17|444.37|442.17|444.37|442.17|0
1639703250000|2021-12-17 01:07:30|444.59|442.39|444.81|442.61|444.81|442.61|444.59|442.39|0
1639703260000|2021-12-17 01:07:40|445.03|442.83|444.81|442.61|445.03|442.83|444.81|442.61|0
1639703270000|2021-12-17 01:07:50|444.92|442.72|444.81|442.61|445.03|442.83|444.81|442.61|0
1639703280000|2021-12-17 01:08:00|444.69|442.49|444.81|442.61|444.81|442.61|444.59|442.39|0
1639703290000|2021-12-17 01:08:10|444.59|442.39|444.69|442.49|444.69|442.49|444.59|442.39|0
1639703300000|2021-12-17 01:08:20|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703310000|2021-12-17 01:08:30|444.59|442.39|444.59|442.39|444.59|442.39|444.59|442.39|0
1639703320000|2021-12-17 01:08:40|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1639703330000|2021-12-17 01:08:50|444.59|442.39|444.59|442.39|444.59|442.39|444.59|442.39|0
1639703340000|2021-12-17 01:09:00|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703350000|2021-12-17 01:09:10|445.25|443.05|445.25|443.05|445.25|443.05|445.25|443.05|0
1639703360000|2021-12-17 01:09:20|445.03|442.83|444.91|442.71|445.03|442.83|444.81|442.61|0
1639703370000|2021-12-17 01:09:30|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1639703380000|2021-12-17 01:09:40|444.59|442.39|444.59|442.39|444.59|442.39|444.59|442.39|0
1639703400000|2021-12-17 01:10:00|444.81|442.61|445.03|442.83|445.03|442.83|444.81|442.61|0
1639703410000|2021-12-17 01:10:10|445.25|443.05|445.25|443.05|445.25|443.05|445.03|442.83|0
1639703420000|2021-12-17 01:10:20|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1639703430000|2021-12-17 01:10:30|445.25|443.05|445.25|443.05|445.25|443.05|445.25|443.05|0
1639703440000|2021-12-17 01:10:40|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1639703450000|2021-12-17 01:10:50|447.36|445.16|447.36|445.16|447.36|445.16|447.25|445.05|0
1639703460000|2021-12-17 01:11:00|447.58|445.38|444.81|442.61|447.7|445.5|444.81|442.61|0
1639703470000|2021-12-17 01:11:10|445.25|443.05|445.03|442.83|445.25|443.05|445.03|442.83|0
1639703480000|2021-12-17 01:11:20|445.25|443.05|445.25|443.05|445.25|443.05|445.25|443.05|0
1639703490000|2021-12-17 01:11:30|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1639703500000|2021-12-17 01:11:40|445.58|443.38|445.47|443.27|445.58|443.38|445.47|443.27|0
1639703510000|2021-12-17 01:11:50|445.69|443.49|445.69|443.49|445.92|443.72|445.69|443.49|0
1639703520000|2021-12-17 01:12:00|445.47|443.27|445.03|442.83|445.47|443.27|444.81|442.61|0
1639703530000|2021-12-17 01:12:10|444.81|442.61|445.25|443.05|445.25|443.05|444.81|442.61|0
1639703540000|2021-12-17 01:12:20|444.81|442.61|444.81|442.61|445.03|442.83|444.81|442.61|0
1639703550000|2021-12-17 01:12:30|444.91|442.71|444.81|442.61|444.91|442.71|444.81|442.61|0
1639703560000|2021-12-17 01:12:40|444.58|442.38|444.58|442.38|444.58|442.38|444.58|442.38|0
1639703570000|2021-12-17 01:12:50|444.81|442.61|444.58|442.38|444.81|442.61|444.58|442.38|0
1639703590000|2021-12-17 01:13:10|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1639703600000|2021-12-17 01:13:20|444.58|442.38|444.58|442.38|444.58|442.38|444.58|442.38|0
1639703610000|2021-12-17 01:13:30|444.69|442.49|444.69|442.49|444.69|442.49|444.58|442.38|0
1639703620000|2021-12-17 01:13:40|444.58|442.38|444.81|442.61|444.81|442.61|444.58|442.38|0
1639703630000|2021-12-17 01:13:50|444.8|442.6|444.58|442.38|444.8|442.6|444.58|442.38|0
1639703640000|2021-12-17 01:14:00|444.47|442.27|444.58|442.38|444.58|442.38|444.47|442.27|0
1639703650000|2021-12-17 01:14:10|444.8|442.6|444.8|442.6|444.8|442.6|444.8|442.6|0
1639703670000|2021-12-17 01:14:30|444.58|442.38|444.58|442.38|444.58|442.38|444.58|442.38|0
1639703680000|2021-12-17 01:14:40|444.69|442.49|444.8|442.6|444.8|442.6|444.69|442.49|0
1639703700000|2021-12-17 01:15:00|445.03|442.83|445.47|443.27|445.47|443.27|445.03|442.83|0
1639703710000|2021-12-17 01:15:10|445.25|443.05|445.47|443.27|445.47|443.27|445.25|443.05|0
1639703720000|2021-12-17 01:15:20|445.69|443.49|445.69|443.49|445.91|443.71|445.69|443.49|0
1639703730000|2021-12-17 01:15:30|444.8|442.6|445.47|443.27|445.47|443.27|444.8|442.6|0
1639703740000|2021-12-17 01:15:40|445.91|443.71|445.91|443.71|445.91|443.71|445.91|443.71|0
1639703750000|2021-12-17 01:15:50|446.14|443.94|445.25|443.05|446.14|443.94|445.03|442.83|0
1639703760000|2021-12-17 01:16:00|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1639703770000|2021-12-17 01:16:10|444.8|442.6|444.58|442.38|444.8|442.6|444.58|442.38|0
1639703780000|2021-12-17 01:16:20|446.14|443.94|445.91|443.71|446.14|443.94|445.91|443.71|0
1639703790000|2021-12-17 01:16:30|447.25|445.05|447.03|444.83|447.25|445.05|447.03|444.83|0
1639703800000|2021-12-17 01:16:40|447.13|444.93|447.03|444.83|447.25|445.05|447.03|444.83|0
1639703810000|2021-12-17 01:16:50|447.25|445.05|447.69|445.49|447.69|445.49|447.25|445.05|0
1639703820000|2021-12-17 01:17:00|447.91|445.71|447.8|445.6|447.91|445.71|447.69|445.49|0
1639703830000|2021-12-17 01:17:10|447.69|445.49|447.47|445.27|447.69|445.49|447.47|445.27|0
1639703840000|2021-12-17 01:17:20|447.25|445.05|447.58|445.38|447.58|445.38|447.25|445.05|0
1639703850000|2021-12-17 01:17:30|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639703860000|2021-12-17 01:17:40|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639703870000|2021-12-17 01:17:50|447.47|445.27|447.69|445.49|447.69|445.49|447.47|445.27|0
1639703880000|2021-12-17 01:18:00|447.91|445.71|447.91|445.71|447.91|445.71|447.91|445.71|0
1639703890000|2021-12-17 01:18:10|447.69|445.49|447.8|445.6|447.8|445.6|447.69|445.49|0
1639703900000|2021-12-17 01:18:20|448.14|445.94|447.91|445.71|448.14|445.94|447.91|445.71|0
1639703910000|2021-12-17 01:18:30|448.02|445.82|448.02|445.82|448.02|445.82|448.02|445.82|0
1639703920000|2021-12-17 01:18:40|447.91|445.71|447.47|445.27|447.91|445.71|447.47|445.27|0
1639703930000|2021-12-17 01:18:50|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639703940000|2021-12-17 01:19:00|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639703950000|2021-12-17 01:19:10|447.69|445.49|447.69|445.49|447.91|445.71|447.69|445.49|0
1639703960000|2021-12-17 01:19:20|447.47|445.27|447.13|444.93|447.47|445.27|447.13|444.93|0
1639703970000|2021-12-17 01:19:30|447.02|444.82|447.02|444.82|447.13|444.93|447.02|444.82|0
1639703980000|2021-12-17 01:19:40|447.25|445.05|447.02|444.82|447.25|445.05|447.02|444.82|0
1639704000000|2021-12-17 01:20:00|446.8|444.6|447.25|445.05|447.25|445.05|446.8|444.6|0
1639704010000|2021-12-17 01:20:10|447.47|445.27|447.69|445.49|447.69|445.49|447.47|445.27|0
1639704020000|2021-12-17 01:20:20|447.8|445.6|447.69|445.49|447.8|445.6|447.69|445.49|0
1639704030000|2021-12-17 01:20:30|447.57|445.37|447.69|445.49|447.69|445.49|447.57|445.37|0
1639704040000|2021-12-17 01:20:40|447.91|445.71|448.13|445.93|448.13|445.93|447.91|445.71|0
1639704050000|2021-12-17 01:20:50|447.91|445.71|448.13|445.93|448.13|445.93|447.91|445.71|0
1639704060000|2021-12-17 01:21:00|447.91|445.71|447.69|445.49|447.91|445.71|447.69|445.49|0
1639704070000|2021-12-17 01:21:10|447.57|445.37|447.47|445.27|447.57|445.37|447.47|445.27|0
1639704080000|2021-12-17 01:21:20|447.69|445.49|447.47|445.27|447.69|445.49|447.47|445.27|0
1639704090000|2021-12-17 01:21:30|447.69|445.49|447.69|445.49|447.91|445.71|447.69|445.49|0
1639704100000|2021-12-17 01:21:40|447.47|445.27|447.47|445.27|447.69|445.49|447.47|445.27|0
1639704110000|2021-12-17 01:21:50|447.57|445.37|447.57|445.37|447.57|445.37|447.57|445.37|0
1639704120000|2021-12-17 01:22:00|447.69|445.49|447.69|445.49|447.91|445.71|447.69|445.49|0
1639704130000|2021-12-17 01:22:10|447.91|445.71|447.69|445.49|447.91|445.71|447.69|445.49|0
1639704140000|2021-12-17 01:22:20|447.8|445.6|447.69|445.49|447.91|445.71|447.69|445.49|0
1639704160000|2021-12-17 01:22:40|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639704190000|2021-12-17 01:23:10|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639704200000|2021-12-17 01:23:20|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1639704210000|2021-12-17 01:23:30|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1639704220000|2021-12-17 01:23:40|447.91|445.71|447.91|445.71|447.91|445.71|447.69|445.49|0
1639704230000|2021-12-17 01:23:50|448.02|445.82|447.91|445.71|448.02|445.82|447.91|445.71|0
1639704240000|2021-12-17 01:24:00|448.02|445.82|447.91|445.71|448.02|445.82|447.91|445.71|0
1639704250000|2021-12-17 01:24:10|448.13|445.93|447.91|445.71|448.13|445.93|447.91|445.71|0
1639704260000|2021-12-17 01:24:20|447.79|445.59|447.91|445.71|447.91|445.71|447.69|445.49|0
1639704270000|2021-12-17 01:24:30|447.79|445.59|447.69|445.49|447.79|445.59|447.69|445.49|0
1639704280000|2021-12-17 01:24:40|447.57|445.37|447.57|445.37|447.57|445.37|447.57|445.37|0
1639704290000|2021-12-17 01:24:50|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1639704300000|2021-12-17 01:25:00|447.35|445.15|447.13|444.93|447.35|445.15|447.13|444.93|0
1639704310000|2021-12-17 01:25:10|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639704320000|2021-12-17 01:25:20|447.24|445.04|447.13|444.93|447.24|445.04|447.13|444.93|0
1639704330000|2021-12-17 01:25:30|447.02|444.82|447.24|445.04|447.24|445.04|447.02|444.82|0
1639704360000|2021-12-17 01:26:00|447.02|444.82|447.13|444.93|447.13|444.93|447.02|444.82|0
1639704370000|2021-12-17 01:26:10|447.02|444.82|447.24|445.04|447.24|445.04|447.02|444.82|0
1639704390000|2021-12-17 01:26:30|447.35|445.15|447.46|445.26|447.46|445.26|447.35|445.15|0
1639704400000|2021-12-17 01:26:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1639704410000|2021-12-17 01:26:50|447.35|445.15|447.24|445.04|447.46|445.26|447.24|445.04|0
1639704420000|2021-12-17 01:27:00|447.12|444.92|447.24|445.04|447.24|445.04|447.02|444.82|0
1639704430000|2021-12-17 01:27:10|447.12|444.92|447.02|444.82|447.12|444.92|447.02|444.82|0
1639704440000|2021-12-17 01:27:20|447.24|445.04|447.24|445.04|447.46|445.26|447.24|445.04|0
1639704450000|2021-12-17 01:27:30|447.46|445.26|447.24|445.04|447.46|445.26|447.24|445.04|0
1639704460000|2021-12-17 01:27:40|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639704470000|2021-12-17 01:27:50|447.24|445.04|446.57|444.37|447.24|445.04|446.57|444.37|0
1639704480000|2021-12-17 01:28:00|446.35|444.15|446.57|444.37|446.57|444.37|446.35|444.15|0
1639704490000|2021-12-17 01:28:10|446.79|444.59|446.9|444.7|446.9|444.7|446.79|444.59|0
1639704500000|2021-12-17 01:28:20|447.02|444.82|446.79|444.59|447.02|444.82|446.79|444.59|0
1639704510000|2021-12-17 01:28:30|446.68|444.48|446.79|444.59|446.79|444.59|446.68|444.48|0
1639704520000|2021-12-17 01:28:40|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639704530000|2021-12-17 01:28:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1639704540000|2021-12-17 01:29:00|446.57|444.37|447.02|444.82|447.02|444.82|446.57|444.37|0
1639704550000|2021-12-17 01:29:10|446.79|444.59|446.9|444.7|446.9|444.7|446.79|444.59|0
1639704560000|2021-12-17 01:29:20|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639704570000|2021-12-17 01:29:30|447.12|444.92|447.12|444.92|447.24|445.04|447.12|444.92|0
1639704580000|2021-12-17 01:29:40|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1639704600000|2021-12-17 01:30:00|446.79|444.59|447.02|444.82|447.02|444.82|446.79|444.59|0
1639704610000|2021-12-17 01:30:10|446.79|444.59|447.02|444.82|447.02|444.82|446.68|444.48|0
1639704620000|2021-12-17 01:30:20|446.79|444.59|446.79|444.59|446.9|444.7|446.79|444.59|0
1639704630000|2021-12-17 01:30:30|447.02|444.82|447.02|444.82|447.02|444.82|446.9|444.7|0
1639704640000|2021-12-17 01:30:40|446.79|444.59|447.02|444.82|447.02|444.82|446.79|444.59|0
1639704650000|2021-12-17 01:30:50|447.24|445.04|446.9|444.7|447.24|445.04|446.9|444.7|0
1639704660000|2021-12-17 01:31:00|446.79|444.59|446.13|443.93|446.79|444.59|446.13|443.93|0
1639704670000|2021-12-17 01:31:10|445.9|443.7|446.35|444.15|446.35|444.15|445.9|443.7|0
1639704680000|2021-12-17 01:31:20|446.13|443.93|446.13|443.93|446.35|444.15|446.13|443.93|0
1639704690000|2021-12-17 01:31:30|445.9|443.7|445.68|443.48|445.9|443.7|445.68|443.48|0
1639704700000|2021-12-17 01:31:40|445.79|443.59|445.9|443.7|445.9|443.7|445.68|443.48|0
1639704710000|2021-12-17 01:31:50|445.79|443.59|445.9|443.7|445.9|443.7|445.79|443.59|0
1639704720000|2021-12-17 01:32:00|445.68|443.48|445.46|443.26|445.68|443.48|445.24|443.04|0
1639704730000|2021-12-17 01:32:10|445.57|443.37|445.46|443.26|445.57|443.37|445.46|443.26|0
1639704740000|2021-12-17 01:32:20|445.68|443.48|445.68|443.48|445.68|443.48|445.68|443.48|0
1639704750000|2021-12-17 01:32:30|445.9|443.7|446.01|443.81|446.01|443.81|445.9|443.7|0
1639704760000|2021-12-17 01:32:40|445.9|443.7|445.68|443.48|445.9|443.7|445.46|443.26|0
1639704780000|2021-12-17 01:33:00|445.79|443.59|445.68|443.48|445.9|443.7|445.68|443.48|0
1639704790000|2021-12-17 01:33:10|445.56|443.36|445.46|443.26|445.68|443.48|445.46|443.26|0
1639704800000|2021-12-17 01:33:20|445.24|443.04|445.46|443.26|445.46|443.26|445.24|443.04|0
1639704810000|2021-12-17 01:33:30|445.24|443.04|445.24|443.04|445.34|443.14|445.24|443.04|0
1639704820000|2021-12-17 01:33:40|445.46|443.26|445.01|442.81|445.46|443.26|445.01|442.81|0
1639704830000|2021-12-17 01:33:50|445.24|443.04|445.24|443.04|445.24|443.04|445.01|442.81|0
1639704840000|2021-12-17 01:34:00|445.46|443.26|444.9|442.7|445.46|443.26|444.79|442.59|0
1639704850000|2021-12-17 01:34:10|445.01|442.81|444.79|442.59|445.01|442.81|444.79|442.59|0
1639704860000|2021-12-17 01:34:20|445.23|443.03|445.23|443.03|445.23|443.03|445.23|443.03|0
1639704870000|2021-12-17 01:34:30|445.34|443.14|445.46|443.26|445.46|443.26|445.34|443.14|0
1639704880000|2021-12-17 01:34:40|445.34|443.14|445.23|443.03|445.46|443.26|445.23|443.03|0
1639704890000|2021-12-17 01:34:50|445.01|442.81|444.79|442.59|445.01|442.81|444.79|442.59|0
1639704900000|2021-12-17 01:35:00|445.01|442.81|444.79|442.59|445.01|442.81|444.79|442.59|0
1639704910000|2021-12-17 01:35:10|444.9|442.7|444.79|442.59|444.9|442.7|444.79|442.59|0
1639704920000|2021-12-17 01:35:20|444.67|442.47|444.79|442.59|444.79|442.59|444.67|442.47|0
1639704930000|2021-12-17 01:35:30|445.01|442.81|445.34|443.14|445.34|443.14|445.01|442.81|0
1639704940000|2021-12-17 01:35:40|445.46|443.26|445.46|443.26|445.46|443.26|445.46|443.26|0
1639704950000|2021-12-17 01:35:50|445.68|443.48|445.46|443.26|445.68|443.48|445.46|443.26|0
1639704970000|2021-12-17 01:36:10|445.23|443.03|445.12|442.92|445.23|443.03|445.12|442.92|0
1639704980000|2021-12-17 01:36:20|445.23|443.03|445.46|443.26|445.46|443.26|445.23|443.03|0
1639705000000|2021-12-17 01:36:40|445.68|443.48|445.68|443.48|445.68|443.48|445.68|443.48|0
1639705020000|2021-12-17 01:37:00|445.46|443.26|445.56|443.36|445.56|443.36|445.46|443.26|0
1639705030000|2021-12-17 01:37:10|445.23|443.03|445.01|442.81|445.23|443.03|445.01|442.81|0
1639705040000|2021-12-17 01:37:20|444.79|442.59|444.67|442.47|444.79|442.59|444.57|442.37|0
1639705050000|2021-12-17 01:37:30|444.34|442.14|443.9|441.7|444.34|442.14|443.9|441.7|0
1639705060000|2021-12-17 01:37:40|443.68|441.48|443.56|441.36|443.78|441.58|443.56|441.36|0
1639705070000|2021-12-17 01:37:50|443.68|441.48|443.68|441.48|443.68|441.48|443.46|441.26|0
1639705080000|2021-12-17 01:38:00|443.46|441.26|443.68|441.48|443.68|441.48|443.46|441.26|0
1639705090000|2021-12-17 01:38:10|443.9|441.7|443.9|441.7|443.9|441.7|443.78|441.58|0
1639705100000|2021-12-17 01:38:20|444.12|441.92|443.9|441.7|444.12|441.92|443.9|441.7|0
1639705110000|2021-12-17 01:38:30|443.78|441.58|443.9|441.7|443.9|441.7|443.78|441.58|0
1639705120000|2021-12-17 01:38:40|444.01|441.81|443.9|441.7|444.12|441.92|443.9|441.7|0
1639705130000|2021-12-17 01:38:50|443.56|441.36|443.68|441.48|443.68|441.48|443.56|441.36|0
1639705150000|2021-12-17 01:39:10|443.9|441.7|443.56|441.36|443.9|441.7|443.56|441.36|0
1639705160000|2021-12-17 01:39:20|443.34|441.14|443.23|441.03|443.34|441.14|443.23|441.03|0
1639705170000|2021-12-17 01:39:30|443.46|441.26|443.45|441.25|443.46|441.26|443.23|441.03|0
1639705180000|2021-12-17 01:39:40|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1639705190000|2021-12-17 01:39:50|443.23|441.03|442.79|440.59|443.23|441.03|442.79|440.59|0
1639705200000|2021-12-17 01:40:00|443.01|440.81|442.9|440.7|443.01|440.81|442.9|440.7|0
1639705210000|2021-12-17 01:40:10|443.01|440.81|443.23|441.03|443.23|441.03|443.01|440.81|0
1639705220000|2021-12-17 01:40:20|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1639705230000|2021-12-17 01:40:30|443.68|441.48|443.68|441.48|443.9|441.7|443.68|441.48|0
1639705240000|2021-12-17 01:40:40|443.9|441.7|443.9|441.7|443.9|441.7|443.78|441.58|0
1639705250000|2021-12-17 01:40:50|444.12|441.92|444.12|441.92|444.12|441.92|444|441.8|0
1639705260000|2021-12-17 01:41:00|443.9|441.7|444.12|441.92|444.12|441.92|443.9|441.7|0
1639705270000|2021-12-17 01:41:10|443.78|441.58|444.12|441.92|444.12|441.92|443.78|441.58|0
1639705280000|2021-12-17 01:41:20|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1639705300000|2021-12-17 01:41:40|444.12|441.92|444.12|441.92|444.12|441.92|443.9|441.7|0
1639705310000|2021-12-17 01:41:50|444|441.8|443.9|441.7|444|441.8|443.78|441.58|0
1639705320000|2021-12-17 01:42:00|443.78|441.58|443.78|441.58|443.9|441.7|443.68|441.48|0
1639705330000|2021-12-17 01:42:10|443.9|441.7|443.68|441.48|443.9|441.7|443.68|441.48|0
1639705340000|2021-12-17 01:42:20|443.67|441.47|443.9|441.7|443.9|441.7|443.67|441.47|0
1639705350000|2021-12-17 01:42:30|444.12|441.92|443.9|441.7|444.12|441.92|443.9|441.7|0
1639705360000|2021-12-17 01:42:40|444|441.8|444|441.8|444|441.8|443.9|441.7|0
1639705370000|2021-12-17 01:42:50|444.12|441.92|443.9|441.7|444.12|441.92|443.9|441.7|0
1639705380000|2021-12-17 01:43:00|443.78|441.58|443.67|441.47|443.78|441.58|443.67|441.47|0
1639705390000|2021-12-17 01:43:10|443.9|441.7|444.12|441.92|444.12|441.92|443.9|441.7|0
1639705400000|2021-12-17 01:43:20|444.22|442.02|444.12|441.92|444.22|442.02|444.12|441.92|0
1639705410000|2021-12-17 01:43:30|444.22|442.02|444.22|442.02|444.22|442.02|444.22|442.02|0
1639705420000|2021-12-17 01:43:40|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1639705430000|2021-12-17 01:43:50|444.12|441.92|444.34|442.14|444.34|442.14|444.12|441.92|0
1639705440000|2021-12-17 01:44:00|444.12|441.92|444.12|441.92|444.12|441.92|443.9|441.7|0
1639705450000|2021-12-17 01:44:10|444.34|442.14|444.12|441.92|444.34|442.14|444.12|441.92|0
1639705470000|2021-12-17 01:44:30|444.22|442.02|444.12|441.92|444.22|442.02|444.12|441.92|0
1639705480000|2021-12-17 01:44:40|444.34|442.14|444.12|441.92|444.34|442.14|444.12|441.92|0
1639705490000|2021-12-17 01:44:50|444.22|442.02|444.56|442.36|444.56|442.36|444.22|442.02|0
1639705500000|2021-12-17 01:45:00|444.78|442.58|444.78|442.58|444.78|442.58|444.67|442.47|0
1639705510000|2021-12-17 01:45:10|445.23|443.03|445.23|443.03|445.23|443.03|445.11|442.91|0
1639705520000|2021-12-17 01:45:20|445.01|442.81|444.56|442.36|445.01|442.81|444.56|442.36|0
1639705530000|2021-12-17 01:45:30|444.45|442.25|444.56|442.36|444.56|442.36|444.45|442.25|0
1639705540000|2021-12-17 01:45:40|444.34|442.14|444.22|442.02|444.34|442.14|444.22|442.02|0
1639705550000|2021-12-17 01:45:50|444.12|441.92|444.12|441.92|444.22|442.02|444.12|441.92|0
1639705560000|2021-12-17 01:46:00|444.22|442.02|444.12|441.92|444.34|442.14|444.12|441.92|0
1639705570000|2021-12-17 01:46:10|444|441.8|443.45|441.25|444|441.8|443.45|441.25|0
1639705580000|2021-12-17 01:46:20|443.67|441.47|443.67|441.47|443.67|441.47|443.56|441.36|0
1639705610000|2021-12-17 01:46:50|443.78|441.58|443.89|441.69|443.89|441.69|443.78|441.58|0
1639705620000|2021-12-17 01:47:00|444.22|442.02|444.56|442.36|444.56|442.36|444.22|442.02|0
1639705630000|2021-12-17 01:47:10|444.34|442.14|444.78|442.58|444.78|442.58|444.34|442.14|0
1639705640000|2021-12-17 01:47:20|445|442.8|445.23|443.03|445.23|443.03|445|442.8|0
1639705650000|2021-12-17 01:47:30|445|442.8|445|442.8|445|442.8|445|442.8|0
1639705660000|2021-12-17 01:47:40|445.23|443.03|444.78|442.58|445.23|443.03|444.78|442.58|0
1639705670000|2021-12-17 01:47:50|444.56|442.36|444.78|442.58|444.78|442.58|444.56|442.36|0
1639705680000|2021-12-17 01:48:00|444.89|442.69|445|442.8|445.23|443.03|444.89|442.69|0
1639705690000|2021-12-17 01:48:10|445.23|443.03|445.11|442.91|445.23|443.03|445|442.8|0
1639705700000|2021-12-17 01:48:20|445.23|443.03|445.23|443.03|445.23|443.03|445.11|442.91|0
1639705710000|2021-12-17 01:48:30|445.33|443.13|445.22|443.02|445.33|443.13|445.22|443.02|0
1639705720000|2021-12-17 01:48:40|445.45|443.25|445.45|443.25|445.67|443.47|445.45|443.25|0
1639705730000|2021-12-17 01:48:50|445.55|443.35|445.55|443.35|445.55|443.35|445.45|443.25|0
1639705740000|2021-12-17 01:49:00|445.45|443.25|445.22|443.02|445.67|443.47|445.22|443.02|0
1639705750000|2021-12-17 01:49:10|445.33|443.13|445.45|443.25|445.45|443.25|445.33|443.13|0
1639705760000|2021-12-17 01:49:20|445.55|443.35|445.67|443.47|445.67|443.47|445.45|443.25|0
1639705770000|2021-12-17 01:49:30|445.89|443.69|445.89|443.69|445.89|443.69|445.89|443.69|0
1639705780000|2021-12-17 01:49:40|446.11|443.91|445.89|443.69|446.11|443.91|445.89|443.69|0
1639705790000|2021-12-17 01:49:50|445.78|443.58|445.67|443.47|445.89|443.69|445.67|443.47|0
1639705800000|2021-12-17 01:50:00|445.89|443.69|445.67|443.47|445.89|443.69|445.67|443.47|0
1639705810000|2021-12-17 01:50:10|445.77|443.57|445.89|443.69|445.89|443.69|445.77|443.57|0
1639705820000|2021-12-17 01:50:20|446.11|443.91|446.44|444.24|446.44|444.24|446.11|443.91|0
1639705830000|2021-12-17 01:50:30|446.56|444.36|446.78|444.58|446.78|444.58|446.56|444.36|0
1639705840000|2021-12-17 01:50:40|446.56|444.36|446.56|444.36|446.66|444.46|446.56|444.36|0
1639705850000|2021-12-17 01:50:50|446.66|444.46|446.56|444.36|446.66|444.46|446.56|444.36|0
1639705860000|2021-12-17 01:51:00|446.66|444.46|446.33|444.13|446.66|444.46|446.33|444.13|0
1639705870000|2021-12-17 01:51:10|445.89|443.69|446.11|443.91|446.11|443.91|445.89|443.69|0
1639705880000|2021-12-17 01:51:20|446.33|444.13|446.11|443.91|446.33|444.13|446.11|443.91|0
1639705890000|2021-12-17 01:51:30|446.33|444.13|446.22|444.02|446.33|444.13|446.22|444.02|0
1639705900000|2021-12-17 01:51:40|446.33|444.13|446.56|444.36|446.66|444.46|446.33|444.13|0
1639705910000|2021-12-17 01:51:50|446.66|444.46|446.66|444.46|446.66|444.46|446.66|444.46|0
1639705920000|2021-12-17 01:52:00|446.56|444.36|446.11|443.91|446.56|444.36|446.11|443.91|0
1639705930000|2021-12-17 01:52:10|445.89|443.69|446.11|443.91|446.11|443.91|445.89|443.69|0
1639705940000|2021-12-17 01:52:20|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1639705960000|2021-12-17 01:52:40|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1639705970000|2021-12-17 01:52:50|446.56|444.36|446.33|444.13|446.56|444.36|446.33|444.13|0
1639705980000|2021-12-17 01:53:00|446.44|444.24|446.44|444.24|446.56|444.36|446.33|444.13|0
1639705990000|2021-12-17 01:53:10|446.33|444.13|446.33|444.13|446.33|444.13|446.11|443.91|0
1639706000000|2021-12-17 01:53:20|446.11|443.91|446.22|444.02|446.22|444.02|446.11|443.91|0
1639706010000|2021-12-17 01:53:30|445.99|443.79|445.89|443.69|446.11|443.91|445.89|443.69|0
1639706020000|2021-12-17 01:53:40|445.67|443.47|445.55|443.35|445.67|443.47|445.44|443.24|0
1639706030000|2021-12-17 01:53:50|445.67|443.47|445.55|443.35|445.67|443.47|445.55|443.35|0
1639706040000|2021-12-17 01:54:00|445.22|443.02|445|442.8|445.22|443.02|445|442.8|0
1639706050000|2021-12-17 01:54:10|444.88|442.68|445|442.8|445|442.8|444.88|442.68|0
1639706060000|2021-12-17 01:54:20|445.11|442.91|445.22|443.02|445.22|443.02|445.11|442.91|0
1639706070000|2021-12-17 01:54:30|445.11|442.91|444.78|442.58|445.11|442.91|444.78|442.58|0
1639706080000|2021-12-17 01:54:40|445|442.8|445.22|443.02|445.22|443.02|445|442.8|0
1639706090000|2021-12-17 01:54:50|445.44|443.24|445.22|443.02|445.44|443.24|445.22|443.02|0
1639706100000|2021-12-17 01:55:00|445|442.8|444.33|442.13|445|442.8|444.33|442.13|0
1639706110000|2021-12-17 01:55:10|444.44|442.24|444.33|442.13|444.44|442.24|444.33|442.13|0
1639706120000|2021-12-17 01:55:20|444.55|442.35|444.78|442.58|445|442.8|444.55|442.35|0
1639706130000|2021-12-17 01:55:30|445|442.8|445|442.8|445|442.8|445|442.8|0
1639706140000|2021-12-17 01:55:40|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1639706150000|2021-12-17 01:55:50|445.22|443.02|445.22|443.02|445.22|443.02|445.22|443.02|0
1639706160000|2021-12-17 01:56:00|445.33|443.13|445.44|443.24|445.44|443.24|445.22|443.02|0
1639706170000|2021-12-17 01:56:10|445.22|443.02|445.22|443.02|445.22|443.02|445.22|443.02|0
1639706180000|2021-12-17 01:56:20|445.66|443.46|445.89|443.69|445.89|443.69|445.66|443.46|0
1639706190000|2021-12-17 01:56:30|445.66|443.46|445.33|443.13|445.77|443.57|445.33|443.13|0
1639706200000|2021-12-17 01:56:40|445.44|443.24|445.66|443.46|445.66|443.46|445.44|443.24|0
1639706230000|2021-12-17 01:57:10|445.44|443.24|445.44|443.24|445.44|443.24|445.44|443.24|0
1639706240000|2021-12-17 01:57:20|445.22|443.02|445.44|443.24|445.44|443.24|445.22|443.02|0
1639706250000|2021-12-17 01:57:30|445.55|443.35|445.44|443.24|445.55|443.35|445.44|443.24|0
1639706260000|2021-12-17 01:57:40|445.66|443.46|445.44|443.24|445.66|443.46|445.44|443.24|0
1639706290000|2021-12-17 01:58:10|445.66|443.46|445.99|443.79|445.99|443.79|445.66|443.46|0
1639706300000|2021-12-17 01:58:20|445.88|443.68|446.33|444.13|446.33|444.13|445.88|443.68|0
1639706310000|2021-12-17 01:58:30|446.44|444.24|446.55|444.35|446.77|444.57|446.44|444.24|0
1639706320000|2021-12-17 01:58:40|446.33|444.13|446.21|444.01|446.33|444.13|446.11|443.91|0
1639706330000|2021-12-17 01:58:50|446.11|443.91|446.11|443.91|446.11|443.91|446.11|443.91|0
1639706340000|2021-12-17 01:59:00|446.33|444.13|446.11|443.91|446.33|444.13|446.11|443.91|0
1639706350000|2021-12-17 01:59:10|446.21|444.01|446.21|444.01|446.21|444.01|446.21|444.01|0
1639706360000|2021-12-17 01:59:20|446.44|444.24|446.11|443.91|446.44|444.24|446.11|443.91|0
1639706370000|2021-12-17 01:59:30|446.21|444.01|446.21|444.01|446.21|444.01|446.11|443.91|0
1639706380000|2021-12-17 01:59:40|446.11|443.91|446.11|443.91|446.11|443.91|446.11|443.91|0
1639706390000|2021-12-17 01:59:50|446.21|444.01|446.21|444.01|446.33|444.13|446.21|444.01|0
1639706400000|2021-12-17 02:00:00|446.33|444.13|446.11|443.91|446.33|444.13|446.11|443.91|0
1639706410000|2021-12-17 02:00:10|446.21|444.01|446.55|444.35|446.55|444.35|446.21|444.01|0
1639706430000|2021-12-17 02:00:30|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1639706460000|2021-12-17 02:01:00|446.21|444.01|446.33|444.13|446.33|444.13|446.21|444.01|0
1639706470000|2021-12-17 02:01:10|446.43|444.23|446.33|444.13|446.43|444.23|446.33|444.13|0
1639706480000|2021-12-17 02:01:20|446.1|443.9|445.66|443.46|446.1|443.9|445.54|443.34|0
1639706490000|2021-12-17 02:01:30|446.1|443.9|446.1|443.9|446.1|443.9|445.88|443.68|0
1639706500000|2021-12-17 02:01:40|445.88|443.68|445.88|443.68|445.88|443.68|445.88|443.68|0
1639706510000|2021-12-17 02:01:50|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1639706520000|2021-12-17 02:02:00|445.44|443.24|445.66|443.46|445.66|443.46|445.44|443.24|0
1639706530000|2021-12-17 02:02:10|445.54|443.34|445.66|443.46|445.66|443.46|445.54|443.34|0
1639706540000|2021-12-17 02:02:20|445.54|443.34|445.88|443.68|445.88|443.68|445.54|443.34|0
1639706550000|2021-12-17 02:02:30|445.66|443.46|445.77|443.57|445.88|443.68|445.66|443.46|0
1639706560000|2021-12-17 02:02:40|446.1|443.9|446.21|444.01|446.21|444.01|446.1|443.9|0
1639706570000|2021-12-17 02:02:50|446.33|444.13|446.1|443.9|446.33|444.13|446.1|443.9|0
1639706580000|2021-12-17 02:03:00|445.88|443.68|445.66|443.46|445.88|443.68|445.66|443.46|0
1639706590000|2021-12-17 02:03:10|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1639706600000|2021-12-17 02:03:20|445.66|443.46|445.44|443.24|445.66|443.46|445.44|443.24|0
1639706610000|2021-12-17 02:03:30|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1639706620000|2021-12-17 02:03:40|445.88|443.68|445.54|443.34|445.88|443.68|445.54|443.34|0
1639706630000|2021-12-17 02:03:50|445.66|443.46|445.44|443.24|445.66|443.46|445.44|443.24|0
1639706640000|2021-12-17 02:04:00|445.32|443.12|445.21|443.01|445.32|443.12|445.21|443.01|0
1639706650000|2021-12-17 02:04:10|445.44|443.24|445.44|443.24|445.44|443.24|445.21|443.01|0
1639706660000|2021-12-17 02:04:20|445.32|443.12|445.32|443.12|445.32|443.12|445.32|443.12|0
1639706670000|2021-12-17 02:04:30|445.44|443.24|445.44|443.24|445.54|443.34|445.44|443.24|0
1639706680000|2021-12-17 02:04:40|445.66|443.46|445.44|443.24|445.66|443.46|445.44|443.24|0
1639706690000|2021-12-17 02:04:50|445.66|443.46|445.54|443.34|445.66|443.46|445.54|443.34|0
1639706700000|2021-12-17 02:05:00|445.66|443.46|445.76|443.56|445.88|443.68|445.66|443.46|0
1639706710000|2021-12-17 02:05:10|445.66|443.46|445.76|443.56|445.88|443.68|445.66|443.46|0
1639706720000|2021-12-17 02:05:20|445.88|443.68|446.1|443.9|446.1|443.9|445.88|443.68|0
1639706730000|2021-12-17 02:05:30|446.21|444.01|446.21|444.01|446.32|444.12|446.21|444.01|0
1639706740000|2021-12-17 02:05:40|446.32|444.12|446.32|444.12|446.32|444.12|446.21|444.01|0
1639706750000|2021-12-17 02:05:50|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1639706760000|2021-12-17 02:06:00|446.55|444.35|446.55|444.35|446.55|444.35|446.43|444.23|0
1639706770000|2021-12-17 02:06:10|446.43|444.23|446.43|444.23|446.43|444.23|446.32|444.12|0
1639706780000|2021-12-17 02:06:20|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1639706800000|2021-12-17 02:06:40|446.32|444.12|446.32|444.12|446.32|444.12|446.1|443.9|0
1639706810000|2021-12-17 02:06:50|446.1|443.9|446.32|444.12|446.32|444.12|446.1|443.9|0
1639706890000|2021-12-17 02:08:10|446.1|443.9|445.88|443.68|446.1|443.9|445.88|443.68|0
1639706900000|2021-12-17 02:08:20|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1639706910000|2021-12-17 02:08:30|445.88|443.68|445.88|443.68|445.88|443.68|445.88|443.68|0
1639706930000|2021-12-17 02:08:50|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1639706940000|2021-12-17 02:09:00|445.88|443.68|445.66|443.46|445.88|443.68|445.66|443.46|0
1639706950000|2021-12-17 02:09:10|445.65|443.45|445.88|443.68|445.88|443.68|445.65|443.45|0
1639706960000|2021-12-17 02:09:20|446.1|443.9|446.21|444.01|446.21|444.01|446.1|443.9|0
1639706970000|2021-12-17 02:09:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1639706990000|2021-12-17 02:09:50|446.77|444.57|446.77|444.57|446.77|444.57|446.77|444.57|0
1639707000000|2021-12-17 02:10:00|446.99|444.79|446.87|444.67|446.99|444.79|446.77|444.57|0
1639707010000|2021-12-17 02:10:10|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1639707050000|2021-12-17 02:10:50|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1639707060000|2021-12-17 02:11:00|446.77|444.57|446.99|444.79|446.99|444.79|446.77|444.57|0
1639707070000|2021-12-17 02:11:10|447.09|444.89|447.21|445.01|447.21|445.01|447.09|444.89|0
1639707090000|2021-12-17 02:11:30|446.99|444.79|447.21|445.01|447.21|445.01|446.99|444.79|0
1639707100000|2021-12-17 02:11:40|447.09|444.89|446.99|444.79|447.09|444.89|446.99|444.79|0
1639707110000|2021-12-17 02:11:50|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1639707120000|2021-12-17 02:12:00|446.99|444.79|446.99|444.79|446.99|444.79|446.87|444.67|0
1639707130000|2021-12-17 02:12:10|446.87|444.67|446.54|444.34|446.87|444.67|446.54|444.34|0
1639707140000|2021-12-17 02:12:20|446.76|444.56|446.99|444.79|446.99|444.79|446.76|444.56|0
1639707170000|2021-12-17 02:12:50|447.09|444.89|446.99|444.79|447.09|444.89|446.99|444.79|0
1639707180000|2021-12-17 02:13:00|446.76|444.56|446.99|444.79|446.99|444.79|446.76|444.56|0
1639707190000|2021-12-17 02:13:10|446.76|444.56|446.87|444.67|446.87|444.67|446.76|444.56|0
1639707200000|2021-12-17 02:13:20|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707210000|2021-12-17 02:13:30|447.21|445.01|447.21|445.01|447.21|445.01|447.21|445.01|0
1639707220000|2021-12-17 02:13:40|446.99|444.79|446.76|444.56|446.99|444.79|446.76|444.56|0
1639707260000|2021-12-17 02:14:20|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1639707270000|2021-12-17 02:14:30|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1639707280000|2021-12-17 02:14:40|446.76|444.56|446.99|444.79|446.99|444.79|446.76|444.56|0
1639707290000|2021-12-17 02:14:50|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1639707320000|2021-12-17 02:15:20|446.76|444.56|446.76|444.56|446.87|444.67|446.76|444.56|0
1639707340000|2021-12-17 02:15:40|446.65|444.45|446.65|444.45|446.65|444.45|446.65|444.45|0
1639707350000|2021-12-17 02:15:50|446.76|444.56|446.65|444.45|446.76|444.56|446.65|444.45|0
1639707360000|2021-12-17 02:16:00|446.76|444.56|446.98|444.78|446.98|444.78|446.65|444.45|0
1639707370000|2021-12-17 02:16:10|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707390000|2021-12-17 02:16:30|446.54|444.34|446.54|444.34|446.54|444.34|446.54|444.34|0
1639707400000|2021-12-17 02:16:40|446.65|444.45|446.76|444.56|446.76|444.56|446.65|444.45|0
1639707410000|2021-12-17 02:16:50|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1639707420000|2021-12-17 02:17:00|446.76|444.56|446.87|444.67|446.87|444.67|446.76|444.56|0
1639707430000|2021-12-17 02:17:10|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707450000|2021-12-17 02:17:30|446.98|444.78|446.87|444.67|446.98|444.78|446.87|444.67|0
1639707460000|2021-12-17 02:17:40|446.65|444.45|446.54|444.34|446.65|444.45|446.54|444.34|0
1639707470000|2021-12-17 02:17:50|446.76|444.56|446.76|444.56|446.76|444.56|446.54|444.34|0
1639707480000|2021-12-17 02:18:00|446.64|444.44|446.64|444.44|446.76|444.56|446.64|444.44|0
1639707490000|2021-12-17 02:18:10|446.54|444.34|446.54|444.34|446.54|444.34|446.54|444.34|0
1639707500000|2021-12-17 02:18:20|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1639707510000|2021-12-17 02:18:30|446.54|444.34|446.54|444.34|446.54|444.34|446.54|444.34|0
1639707520000|2021-12-17 02:18:40|446.76|444.56|446.64|444.44|446.76|444.56|446.64|444.44|0
1639707530000|2021-12-17 02:18:50|446.76|444.56|446.54|444.34|446.76|444.56|446.54|444.34|0
1639707540000|2021-12-17 02:19:00|446.64|444.44|446.64|444.44|446.64|444.44|446.64|444.44|0
1639707550000|2021-12-17 02:19:10|446.54|444.34|446.54|444.34|446.54|444.34|446.54|444.34|0
1639707560000|2021-12-17 02:19:20|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1639707570000|2021-12-17 02:19:30|446.31|444.11|446.54|444.34|446.54|444.34|446.31|444.11|0
1639707580000|2021-12-17 02:19:40|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707590000|2021-12-17 02:19:50|446.54|444.34|446.76|444.56|446.76|444.56|446.54|444.34|0
1639707610000|2021-12-17 02:20:10|446.54|444.34|446.54|444.34|446.54|444.34|446.54|444.34|0
1639707630000|2021-12-17 02:20:30|446.64|444.44|446.64|444.44|446.64|444.44|446.64|444.44|0
1639707640000|2021-12-17 02:20:40|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707650000|2021-12-17 02:20:50|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1639707670000|2021-12-17 02:21:10|446.76|444.56|446.76|444.56|446.76|444.56|446.76|444.56|0
1639707700000|2021-12-17 02:21:40|446.64|444.44|446.76|444.56|446.76|444.56|446.64|444.44|0
1639707730000|2021-12-17 02:22:10|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1639707740000|2021-12-17 02:22:20|446.76|444.56|446.53|444.33|446.76|444.56|446.53|444.33|0
1639707760000|2021-12-17 02:22:40|446.31|444.11|446.42|444.22|446.42|444.22|446.31|444.11|0
1639707770000|2021-12-17 02:22:50|446.31|444.11|446.31|444.11|446.31|444.11|446.31|444.11|0
1639707780000|2021-12-17 02:23:00|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1639707810000|2021-12-17 02:23:30|446.31|444.11|446.09|443.89|446.31|444.11|446.09|443.89|0
1639707830000|2021-12-17 02:23:50|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1639707840000|2021-12-17 02:24:00|445.64|443.44|445.64|443.44|445.64|443.44|445.64|443.44|0
1639707850000|2021-12-17 02:24:10|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1639707870000|2021-12-17 02:24:30|445.64|443.44|445.75|443.55|445.75|443.55|445.64|443.44|0
1639707880000|2021-12-17 02:24:40|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1639707890000|2021-12-17 02:24:50|446.09|443.89|445.97|443.77|446.09|443.89|445.97|443.77|0
1639707900000|2021-12-17 02:25:00|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1639707920000|2021-12-17 02:25:20|445.64|443.44|445.42|443.22|445.64|443.44|445.42|443.22|0
1639707950000|2021-12-17 02:25:50|445.64|443.44|445.87|443.67|445.87|443.67|445.64|443.44|0
1639707960000|2021-12-17 02:26:00|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1639707970000|2021-12-17 02:26:10|445.87|443.67|445.97|443.77|445.97|443.77|445.87|443.67|0
1639707980000|2021-12-17 02:26:20|445.87|443.67|445.75|443.55|445.87|443.67|445.75|443.55|0
1639707990000|2021-12-17 02:26:30|445.64|443.44|445.75|443.55|445.75|443.55|445.64|443.44|0
1639708000000|2021-12-17 02:26:40|445.64|443.44|445.2|443|445.64|443.44|445.2|443|0
1639708020000|2021-12-17 02:27:00|444.98|442.78|444.98|442.78|444.98|442.78|444.86|442.66|0
1639708030000|2021-12-17 02:27:10|444.75|442.55|445.2|443|445.2|443|444.75|442.55|0
1639708040000|2021-12-17 02:27:20|444.98|442.78|445.2|443|445.3|443.1|444.98|442.78|0
1639708050000|2021-12-17 02:27:30|444.98|442.78|444.98|442.78|444.98|442.78|444.98|442.78|0
1639708060000|2021-12-17 02:27:40|444.86|442.66|444.75|442.55|444.86|442.66|444.75|442.55|0
1639708080000|2021-12-17 02:28:00|444.31|442.11|444.53|442.33|444.53|442.33|444.31|442.11|0
1639708090000|2021-12-17 02:28:10|444.42|442.22|444.31|442.11|444.42|442.22|444.31|442.11|0
1639708100000|2021-12-17 02:28:20|444.19|441.99|444.09|441.89|444.19|441.99|444.09|441.89|0
1639708110000|2021-12-17 02:28:30|444.31|442.11|444.19|441.99|444.31|442.11|444.19|441.99|0
1639708120000|2021-12-17 02:28:40|444.09|441.89|444.31|442.11|444.31|442.11|444.09|441.89|0
1639708130000|2021-12-17 02:28:50|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639708150000|2021-12-17 02:29:10|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1639708160000|2021-12-17 02:29:20|444.19|441.99|444.31|442.11|444.31|442.11|444.19|441.99|0
1639708170000|2021-12-17 02:29:30|444.41|442.21|444.31|442.11|444.41|442.21|444.31|442.11|0
1639708180000|2021-12-17 02:29:40|444.41|442.21|444.41|442.21|444.53|442.33|444.41|442.21|0
1639708190000|2021-12-17 02:29:50|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1639708200000|2021-12-17 02:30:00|444.41|442.21|444.31|442.11|444.41|442.21|444.31|442.11|0
1639708220000|2021-12-17 02:30:20|444.53|442.33|444.31|442.11|444.53|442.33|444.31|442.11|0
1639708230000|2021-12-17 02:30:30|444.09|441.89|444.09|441.89|444.09|441.89|444.09|441.89|0
1639708240000|2021-12-17 02:30:40|443.86|441.66|443.86|441.66|444.09|441.89|443.86|441.66|0
1639708250000|2021-12-17 02:30:50|443.97|441.77|444.08|441.88|444.08|441.88|443.97|441.77|0
1639708260000|2021-12-17 02:31:00|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1639708270000|2021-12-17 02:31:10|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639708280000|2021-12-17 02:31:20|443.97|441.77|444.31|442.11|444.31|442.11|443.97|441.77|0
1639708290000|2021-12-17 02:31:30|444.08|441.88|444.31|442.11|444.31|442.11|444.08|441.88|0
1639708300000|2021-12-17 02:31:40|444.53|442.33|444.53|442.33|444.53|442.33|444.41|442.21|0
1639708310000|2021-12-17 02:31:50|444.31|442.11|444.31|442.11|444.31|442.11|444.19|441.99|0
1639708320000|2021-12-17 02:32:00|444.08|441.88|443.64|441.44|444.08|441.88|443.64|441.44|0
1639708330000|2021-12-17 02:32:10|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639708350000|2021-12-17 02:32:30|443.97|441.77|443.86|441.66|444.08|441.88|443.86|441.66|0
1639708360000|2021-12-17 02:32:40|443.97|441.77|443.86|441.66|444.08|441.88|443.86|441.66|0
1639708370000|2021-12-17 02:32:50|444.41|442.21|444.08|441.88|444.41|442.21|444.08|441.88|0
1639708390000|2021-12-17 02:33:10|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1639708410000|2021-12-17 02:33:30|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639708420000|2021-12-17 02:33:40|444.31|442.11|444.19|441.99|444.31|442.11|444.08|441.88|0
1639708430000|2021-12-17 02:33:50|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639708440000|2021-12-17 02:34:00|443.86|441.66|443.86|441.66|444.08|441.88|443.86|441.66|0
1639708450000|2021-12-17 02:34:10|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639708460000|2021-12-17 02:34:20|443.97|441.77|443.86|441.66|444.08|441.88|443.86|441.66|0
1639708470000|2021-12-17 02:34:30|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639708480000|2021-12-17 02:34:40|443.19|440.99|442.97|440.77|443.19|440.99|442.97|440.77|0
1639708490000|2021-12-17 02:34:50|443.19|440.99|442.97|440.77|443.19|440.99|442.97|440.77|0
1639708500000|2021-12-17 02:35:00|443.19|440.99|442.97|440.77|443.19|440.99|442.97|440.77|0
1639708510000|2021-12-17 02:35:10|443.19|440.99|443.42|441.22|443.42|441.22|443.19|440.99|0
1639708520000|2021-12-17 02:35:20|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639708530000|2021-12-17 02:35:30|443.19|440.99|443.42|441.22|443.42|441.22|443.19|440.99|0
1639708550000|2021-12-17 02:35:50|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639708560000|2021-12-17 02:36:00|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1639708570000|2021-12-17 02:36:10|443.64|441.44|443.42|441.22|443.64|441.44|443.42|441.22|0
1639708580000|2021-12-17 02:36:20|443.52|441.32|443.42|441.22|443.52|441.32|443.42|441.22|0
1639708590000|2021-12-17 02:36:30|443.64|441.44|443.41|441.21|443.64|441.44|443.41|441.21|0
1639708600000|2021-12-17 02:36:40|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1639708610000|2021-12-17 02:36:50|443.74|441.54|443.86|441.66|443.86|441.66|443.74|441.54|0
1639708660000|2021-12-17 02:37:40|444.08|441.88|443.96|441.76|444.08|441.88|443.96|441.76|0
1639708670000|2021-12-17 02:37:50|444.08|441.88|444.19|441.99|444.19|441.99|444.08|441.88|0
1639708680000|2021-12-17 02:38:00|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1639708700000|2021-12-17 02:38:20|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639708710000|2021-12-17 02:38:30|444.08|441.88|443.96|441.76|444.08|441.88|443.96|441.76|0
1639708720000|2021-12-17 02:38:40|443.86|441.66|443.86|441.66|443.86|441.66|443.86|441.66|0
1639708730000|2021-12-17 02:38:50|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1639708740000|2021-12-17 02:39:00|443.52|441.32|443.41|441.21|443.52|441.32|443.41|441.21|0
1639708750000|2021-12-17 02:39:10|443.52|441.32|443.41|441.21|443.52|441.32|443.41|441.21|0
1639708780000|2021-12-17 02:39:40|443.19|440.99|443.19|440.99|443.19|440.99|443.19|440.99|0
1639708790000|2021-12-17 02:39:50|443.3|441.1|443.3|441.1|443.3|441.1|443.3|441.1|0
1639708800000|2021-12-17 02:40:00|443.19|440.99|443.3|441.1|443.3|441.1|443.19|440.99|0
1639708810000|2021-12-17 02:40:10|443.41|441.21|443.41|441.21|443.41|441.21|443.41|441.21|0
1639708820000|2021-12-17 02:40:20|443.19|440.99|443.3|441.1|443.3|441.1|443.19|440.99|0
1639708830000|2021-12-17 02:40:30|443.41|441.21|443.41|441.21|443.41|441.21|443.3|441.1|0
1639708840000|2021-12-17 02:40:40|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1639708850000|2021-12-17 02:40:50|443.41|441.21|443.63|441.43|443.63|441.43|443.41|441.21|0
1639708870000|2021-12-17 02:41:10|443.86|441.66|444.08|441.88|444.08|441.88|443.86|441.66|0
1639708880000|2021-12-17 02:41:20|443.96|441.76|443.96|441.76|443.96|441.76|443.96|441.76|0
1639708890000|2021-12-17 02:41:30|444.3|442.1|444.41|442.21|444.41|442.21|444.3|442.1|0
1639708900000|2021-12-17 02:41:40|444.3|442.1|444.18|441.98|444.3|442.1|444.18|441.98|0
1639708910000|2021-12-17 02:41:50|444.3|442.1|444.3|442.1|444.3|442.1|444.3|442.1|0
1639708920000|2021-12-17 02:42:00|444.18|441.98|444.08|441.88|444.18|441.98|444.08|441.88|0
1639708950000|2021-12-17 02:42:30|444.3|442.1|444.3|442.1|444.3|442.1|444.3|442.1|0
1639708960000|2021-12-17 02:42:40|444.18|441.98|444.18|441.98|444.18|441.98|444.18|441.98|0
1639708970000|2021-12-17 02:42:50|444.08|441.88|444.3|442.1|444.3|442.1|444.08|441.88|0
1639708980000|2021-12-17 02:43:00|444.41|442.21|444.3|442.1|444.41|442.21|444.3|442.1|0
1639709000000|2021-12-17 02:43:20|444.18|441.98|444.52|442.32|444.52|442.32|444.18|441.98|0
1639709010000|2021-12-17 02:43:30|444.4|442.2|444.52|442.32|444.52|442.32|444.4|442.2|0
1639709020000|2021-12-17 02:43:40|444.96|442.76|444.63|442.43|444.96|442.76|444.63|442.43|0
1639709030000|2021-12-17 02:43:50|444.74|442.54|444.52|442.32|444.74|442.54|444.52|442.32|0
1639709050000|2021-12-17 02:44:10|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1639709070000|2021-12-17 02:44:30|444.52|442.32|444.4|442.2|444.52|442.32|444.4|442.2|0
1639709080000|2021-12-17 02:44:40|444.52|442.32|444.85|442.65|444.85|442.65|444.52|442.32|0
1639709090000|2021-12-17 02:44:50|444.74|442.54|444.85|442.65|444.85|442.65|444.74|442.54|0
1639709100000|2021-12-17 02:45:00|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1639709110000|2021-12-17 02:45:10|444.63|442.43|444.85|442.65|444.85|442.65|444.63|442.43|0
1639709120000|2021-12-17 02:45:20|444.74|442.54|444.96|442.76|444.96|442.76|444.74|442.54|0
1639709130000|2021-12-17 02:45:30|445.19|442.99|445.19|442.99|445.29|443.09|445.19|442.99|0
1639709140000|2021-12-17 02:45:40|445.41|443.21|445.41|443.21|445.41|443.21|445.41|443.21|0
1639709150000|2021-12-17 02:45:50|445.19|442.99|445.29|443.09|445.41|443.21|445.19|442.99|0
1639709160000|2021-12-17 02:46:00|445.18|442.98|445.18|442.98|445.18|442.98|445.18|442.98|0
1639709170000|2021-12-17 02:46:10|444.96|442.76|445.18|442.98|445.18|442.98|444.96|442.76|0
1639709180000|2021-12-17 02:46:20|444.96|442.76|444.96|442.76|444.96|442.76|444.96|442.76|0
1639709210000|2021-12-17 02:46:50|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1639709220000|2021-12-17 02:47:00|444.52|442.32|444.52|442.32|444.52|442.32|444.52|442.32|0
1639709230000|2021-12-17 02:47:10|444.3|442.1|444.52|442.32|444.52|442.32|444.3|442.1|0
1639709270000|2021-12-17 02:47:50|444.3|442.1|444.4|442.2|444.52|442.32|444.3|442.1|0
1639709280000|2021-12-17 02:48:00|444.3|442.1|444.52|442.32|444.52|442.32|444.07|441.87|0
1639709320000|2021-12-17 02:48:40|444.74|442.54|444.52|442.32|444.74|442.54|444.52|442.32|0
1639709330000|2021-12-17 02:48:50|444.74|442.54|444.52|442.32|444.74|442.54|444.52|442.32|0
1639709340000|2021-12-17 02:49:00|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1639709370000|2021-12-17 02:49:30|444.62|442.42|444.62|442.42|444.74|442.54|444.62|442.42|0
1639709380000|2021-12-17 02:49:40|444.52|442.32|444.52|442.32|444.62|442.42|444.52|442.32|0
1639709390000|2021-12-17 02:49:50|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1639709400000|2021-12-17 02:50:00|444.18|441.98|444.07|441.87|444.18|441.98|444.07|441.87|0
1639709410000|2021-12-17 02:50:10|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639709430000|2021-12-17 02:50:30|443.73|441.53|443.63|441.43|443.73|441.53|443.63|441.43|0
1639709440000|2021-12-17 02:50:40|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639709450000|2021-12-17 02:50:50|443.73|441.53|443.63|441.43|443.73|441.53|443.51|441.31|0
1639709460000|2021-12-17 02:51:00|443.51|441.31|443.29|441.09|443.51|441.31|443.29|441.09|0
1639709470000|2021-12-17 02:51:10|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639709480000|2021-12-17 02:51:20|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1639709490000|2021-12-17 02:51:30|443.51|441.31|443.63|441.43|443.63|441.43|443.51|441.31|0
1639709520000|2021-12-17 02:52:00|443.51|441.31|443.4|441.2|443.51|441.31|443.4|441.2|0
1639709560000|2021-12-17 02:52:40|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1639709570000|2021-12-17 02:52:50|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639709580000|2021-12-17 02:53:00|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1639709590000|2021-12-17 02:53:10|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1639709600000|2021-12-17 02:53:20|443.18|440.98|443.07|440.87|443.18|440.98|443.07|440.87|0
1639709610000|2021-12-17 02:53:30|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1639709620000|2021-12-17 02:53:40|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639709640000|2021-12-17 02:54:00|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1639709670000|2021-12-17 02:54:30|443.73|441.53|443.85|441.65|443.85|441.65|443.62|441.42|0
1639709680000|2021-12-17 02:54:40|443.95|441.75|443.95|441.75|444.07|441.87|443.95|441.75|0
1639709690000|2021-12-17 02:54:50|444.07|441.87|443.85|441.65|444.07|441.87|443.85|441.65|0
1639709700000|2021-12-17 02:55:00|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1639709710000|2021-12-17 02:55:10|443.85|441.65|444.07|441.87|444.07|441.87|443.73|441.53|0
1639709720000|2021-12-17 02:55:20|443.95|441.75|444.07|441.87|444.07|441.87|443.95|441.75|0
1639709730000|2021-12-17 02:55:30|444.17|441.97|444.29|442.09|444.29|442.09|444.17|441.97|0
1639709740000|2021-12-17 02:55:40|444.17|441.97|444.17|441.97|444.17|441.97|444.07|441.87|0
1639709750000|2021-12-17 02:55:50|444.07|441.87|444.29|442.09|444.29|442.09|444.07|441.87|0
1639709760000|2021-12-17 02:56:00|444.51|442.31|444.29|442.09|444.51|442.31|444.29|442.09|0
1639709770000|2021-12-17 02:56:10|444.07|441.87|444.07|441.87|444.07|441.87|444.07|441.87|0
1639709780000|2021-12-17 02:56:20|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1639709790000|2021-12-17 02:56:30|443.84|441.64|443.62|441.42|443.84|441.64|443.62|441.42|0
1639709800000|2021-12-17 02:56:40|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1639709820000|2021-12-17 02:57:00|443.84|441.64|443.84|441.64|443.84|441.64|443.73|441.53|0
1639709840000|2021-12-17 02:57:20|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1639709860000|2021-12-17 02:57:40|443.73|441.53|443.62|441.42|443.73|441.53|443.62|441.42|0
1639709870000|2021-12-17 02:57:50|443.51|441.31|443.4|441.2|443.51|441.31|443.4|441.2|0
1639709890000|2021-12-17 02:58:10|443.28|441.08|443.18|440.98|443.28|441.08|443.18|440.98|0
1639709900000|2021-12-17 02:58:20|443.28|441.08|443.51|441.31|443.51|441.31|443.28|441.08|0
1639709910000|2021-12-17 02:58:30|443.62|441.42|443.51|441.31|443.62|441.42|443.4|441.2|0
1639709920000|2021-12-17 02:58:40|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639709940000|2021-12-17 02:59:00|443.51|441.31|443.62|441.42|443.62|441.42|443.51|441.31|0
1639709950000|2021-12-17 02:59:10|443.84|441.64|443.95|441.75|444.07|441.87|443.84|441.64|0
1639709960000|2021-12-17 02:59:20|444.06|441.86|444.06|441.86|444.06|441.86|444.06|441.86|0
1639709970000|2021-12-17 02:59:30|444.17|441.97|444.29|442.09|444.29|442.09|444.17|441.97|0
1639709980000|2021-12-17 02:59:40|444.39|442.19|444.39|442.19|444.39|442.19|444.39|442.19|0
1639709990000|2021-12-17 02:59:50|444.29|442.09|444.06|441.86|444.29|442.09|444.06|441.86|0
1639710020000|2021-12-17 03:00:20|443.84|441.64|444.06|441.86|444.06|441.86|443.84|441.64|0
1639710030000|2021-12-17 03:00:30|443.95|441.75|444.06|441.86|444.06|441.86|443.95|441.75|0
1639710040000|2021-12-17 03:00:40|443.95|441.75|443.95|441.75|443.95|441.75|443.95|441.75|0
1639710050000|2021-12-17 03:00:50|443.84|441.64|443.95|441.75|443.95|441.75|443.84|441.64|0
1639710060000|2021-12-17 03:01:00|444.06|441.86|443.84|441.64|444.06|441.86|443.84|441.64|0
1639710070000|2021-12-17 03:01:10|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1639710100000|2021-12-17 03:01:40|443.84|441.64|443.95|441.75|443.95|441.75|443.84|441.64|0
1639710110000|2021-12-17 03:01:50|443.84|441.64|443.84|441.64|443.95|441.75|443.84|441.64|0
1639710120000|2021-12-17 03:02:00|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1639710130000|2021-12-17 03:02:10|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1639710140000|2021-12-17 03:02:20|443.5|441.3|443.5|441.3|443.5|441.3|443.5|441.3|0
1639710150000|2021-12-17 03:02:30|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1639710160000|2021-12-17 03:02:40|443.28|441.08|443.28|441.08|443.28|441.08|443.28|441.08|0
1639710170000|2021-12-17 03:02:50|443.17|440.97|443.17|440.97|443.17|440.97|443.17|440.97|0
1639710180000|2021-12-17 03:03:00|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1639710190000|2021-12-17 03:03:10|443.17|440.97|443.17|440.97|443.17|440.97|443.17|440.97|0
1639710200000|2021-12-17 03:03:20|442.95|440.75|442.95|440.75|443.17|440.97|442.95|440.75|0
1639710220000|2021-12-17 03:03:40|442.29|440.09|442.51|440.31|442.51|440.31|442.29|440.09|0
1639710230000|2021-12-17 03:03:50|442.29|440.09|442.17|439.97|442.29|440.09|442.17|439.97|0
1639710240000|2021-12-17 03:04:00|442.06|439.86|441.84|439.64|442.06|439.86|441.84|439.64|0
1639710250000|2021-12-17 03:04:10|441.62|439.42|441.51|439.31|441.62|439.42|441.51|439.31|0
1639710260000|2021-12-17 03:04:20|441.4|439.2|441.4|439.2|441.4|439.2|441.18|438.98|0
1639710270000|2021-12-17 03:04:30|441.62|439.42|442.06|439.86|442.06|439.86|441.62|439.42|0
1639710280000|2021-12-17 03:04:40|441.84|439.64|441.84|439.64|441.84|439.64|441.84|439.64|0
1639710290000|2021-12-17 03:04:50|441.62|439.42|441.84|439.64|441.84|439.64|441.62|439.42|0
1639710310000|2021-12-17 03:05:10|441.62|439.42|441.62|439.42|441.62|439.42|441.62|439.42|0
1639710320000|2021-12-17 03:05:20|441.51|439.31|441.18|438.98|441.62|439.42|441.18|438.98|0
1639710330000|2021-12-17 03:05:30|440.73|438.53|440.29|438.09|440.73|438.53|440.29|438.09|0
1639710340000|2021-12-17 03:05:40|440.51|438.31|440.51|438.31|440.51|438.31|440.51|438.31|0
1639710350000|2021-12-17 03:05:50|440.29|438.09|440.51|438.31|440.51|438.31|440.29|438.09|0
1639710360000|2021-12-17 03:06:00|440.4|438.2|440.29|438.09|440.4|438.2|440.29|438.09|0
1639710370000|2021-12-17 03:06:10|440.07|437.87|440.17|437.97|440.17|437.97|440.07|437.87|0
1639710380000|2021-12-17 03:06:20|440.07|437.87|440.29|438.09|440.29|438.09|440.07|437.87|0
1639710390000|2021-12-17 03:06:30|440.17|437.97|440.51|438.31|440.51|438.31|440.17|437.97|0
1639710400000|2021-12-17 03:06:40|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1639710420000|2021-12-17 03:07:00|440.95|438.75|440.73|438.53|440.95|438.75|440.73|438.53|0
1639710430000|2021-12-17 03:07:10|440.51|438.31|440.51|438.31|440.62|438.42|440.51|438.31|0
1639710440000|2021-12-17 03:07:20|439.85|437.65|439.85|437.65|439.85|437.65|439.85|437.65|0
1639710450000|2021-12-17 03:07:30|439.95|437.75|439.85|437.65|439.95|437.75|439.85|437.65|0
1639710460000|2021-12-17 03:07:40|439.73|437.53|439.85|437.65|439.85|437.65|439.73|437.53|0
1639710470000|2021-12-17 03:07:50|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1639710480000|2021-12-17 03:08:00|439.51|437.31|439.85|437.65|439.85|437.65|439.51|437.31|0
1639710500000|2021-12-17 03:08:20|439.4|437.2|439.62|437.42|439.62|437.42|439.4|437.2|0
1639710510000|2021-12-17 03:08:30|439.85|437.65|439.85|437.65|439.85|437.65|439.73|437.53|0
1639710520000|2021-12-17 03:08:40|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1639710530000|2021-12-17 03:08:50|439.85|437.65|439.95|437.75|439.95|437.75|439.85|437.65|0
1639710540000|2021-12-17 03:09:00|440.07|437.87|439.62|437.42|440.07|437.87|439.62|437.42|0
1639710550000|2021-12-17 03:09:10|439.73|437.53|439.84|437.64|439.84|437.64|439.62|437.42|0
1639710560000|2021-12-17 03:09:20|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1639710570000|2021-12-17 03:09:30|439.73|437.53|439.62|437.42|439.73|437.53|439.62|437.42|0
1639710580000|2021-12-17 03:09:40|439.84|437.64|440.07|437.87|440.07|437.87|439.84|437.64|0
1639710590000|2021-12-17 03:09:50|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1639710600000|2021-12-17 03:10:00|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1639710610000|2021-12-17 03:10:10|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1639710630000|2021-12-17 03:10:30|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1639710640000|2021-12-17 03:10:40|439.4|437.2|439.18|436.98|439.4|437.2|439.18|436.98|0
1639710650000|2021-12-17 03:10:50|439.29|437.09|439.18|436.98|439.4|437.2|439.18|436.98|0
1639710660000|2021-12-17 03:11:00|439.06|436.86|438.52|436.32|439.06|436.86|438.52|436.32|0
1639710670000|2021-12-17 03:11:10|438.74|436.54|438.74|436.54|438.74|436.54|438.74|436.54|0
1639710690000|2021-12-17 03:11:30|438.52|436.32|438.52|436.32|438.52|436.32|438.52|436.32|0
1639710710000|2021-12-17 03:11:50|438.74|436.54|438.74|436.54|438.74|436.54|438.74|436.54|0
1639710720000|2021-12-17 03:12:00|438.52|436.32|438.29|436.09|438.52|436.32|438.29|436.09|0
1639710730000|2021-12-17 03:12:10|438.07|435.87|438.07|435.87|438.07|435.87|438.07|435.87|0
1639710750000|2021-12-17 03:12:30|438.29|436.09|438.29|436.09|438.4|436.2|438.29|436.09|0
1639710760000|2021-12-17 03:12:40|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1639710770000|2021-12-17 03:12:50|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1639710780000|2021-12-17 03:13:00|438.07|435.87|438.18|435.98|438.18|435.98|438.07|435.87|0
1639710790000|2021-12-17 03:13:10|438.29|436.09|438.4|436.2|438.4|436.2|438.29|436.09|0
1639710800000|2021-12-17 03:13:20|438.29|436.09|438.51|436.31|438.51|436.31|438.29|436.09|0
1639710810000|2021-12-17 03:13:30|438.4|436.2|438.29|436.09|438.4|436.2|438.18|435.98|0
1639710820000|2021-12-17 03:13:40|438.18|435.98|438.07|435.87|438.18|435.98|437.85|435.65|0
1639710830000|2021-12-17 03:13:50|437.85|435.65|437.85|435.65|437.85|435.65|437.85|435.65|0
1639710840000|2021-12-17 03:14:00|438.07|435.87|437.85|435.65|438.07|435.87|437.85|435.65|0
1639710850000|2021-12-17 03:14:10|437.96|435.76|438.29|436.09|438.29|436.09|437.96|435.76|0
1639710860000|2021-12-17 03:14:20|438.18|435.98|438.07|435.87|438.18|435.98|438.07|435.87|0
1639710870000|2021-12-17 03:14:30|437.41|435.21|437.63|435.43|437.63|435.43|437.41|435.21|0
1639710880000|2021-12-17 03:14:40|437.51|435.31|437.96|435.76|437.96|435.76|437.51|435.31|0
1639710890000|2021-12-17 03:14:50|438.18|435.98|438.29|436.09|438.29|436.09|438.07|435.87|0
1639710900000|2021-12-17 03:15:00|438.18|435.98|438.07|435.87|438.18|435.98|437.85|435.65|0
1639710910000|2021-12-17 03:15:10|437.85|435.65|437.85|435.65|437.85|435.65|437.85|435.65|0
1639710920000|2021-12-17 03:15:20|437.96|435.76|437.63|435.43|437.96|435.76|437.63|435.43|0
1639710930000|2021-12-17 03:15:30|437.51|435.31|437.41|435.21|437.63|435.43|437.29|435.09|0
1639710940000|2021-12-17 03:15:40|437.73|435.53|437.51|435.31|437.73|435.53|437.51|435.31|0
1639710950000|2021-12-17 03:15:50|437.41|435.21|437.41|435.21|437.51|435.31|437.41|435.21|0
1639710960000|2021-12-17 03:16:00|437.51|435.31|437.29|435.09|437.51|435.31|437.19|434.99|0
1639710970000|2021-12-17 03:16:10|437.41|435.21|437.41|435.21|437.41|435.21|437.19|434.99|0
1639710980000|2021-12-17 03:16:20|437.63|435.43|437.51|435.31|437.63|435.43|437.51|435.31|0
1639710990000|2021-12-17 03:16:30|437.63|435.43|437.85|435.65|437.85|435.65|437.63|435.43|0
1639711000000|2021-12-17 03:16:40|437.63|435.43|437.51|435.31|437.63|435.43|437.51|435.31|0
1639711010000|2021-12-17 03:16:50|437.63|435.43|437.41|435.21|437.63|435.43|437.41|435.21|0
1639711020000|2021-12-17 03:17:00|437.51|435.31|437.41|435.21|437.51|435.31|437.41|435.21|0
1639711030000|2021-12-17 03:17:10|437.29|435.09|437.41|435.21|437.41|435.21|437.18|434.98|0
1639711040000|2021-12-17 03:17:20|437.18|434.98|437.41|435.21|437.41|435.21|437.18|434.98|0
1639711050000|2021-12-17 03:17:30|437.18|434.98|437.18|434.98|437.18|434.98|437.18|434.98|0
1639711060000|2021-12-17 03:17:40|437.29|435.09|437.41|435.21|437.41|435.21|437.29|435.09|0
1639711070000|2021-12-17 03:17:50|437.4|435.2|437.63|435.43|437.63|435.43|437.4|435.2|0
1639711080000|2021-12-17 03:18:00|437.51|435.31|437.63|435.43|437.63|435.43|437.51|435.31|0
1639711100000|2021-12-17 03:18:20|437.4|435.2|437.63|435.43|437.63|435.43|437.4|435.2|0
1639711110000|2021-12-17 03:18:30|437.73|435.53|437.85|435.65|437.85|435.65|437.73|435.53|0
1639711120000|2021-12-17 03:18:40|437.95|435.75|437.85|435.65|437.95|435.75|437.73|435.53|0
1639711130000|2021-12-17 03:18:50|437.73|435.53|437.63|435.43|437.73|435.53|437.63|435.43|0
1639711150000|2021-12-17 03:19:10|437.85|435.65|437.85|435.65|437.85|435.65|437.85|435.65|0
1639711170000|2021-12-17 03:19:30|437.95|435.75|438.39|436.19|438.39|436.19|437.95|435.75|0
1639711180000|2021-12-17 03:19:40|438.62|436.42|438.73|436.53|438.73|436.53|438.51|436.31|0
1639711190000|2021-12-17 03:19:50|438.51|436.31|438.62|436.42|438.73|436.53|438.51|436.31|0
1639711200000|2021-12-17 03:20:00|438.73|436.53|438.73|436.53|438.73|436.53|438.51|436.31|0
1639711210000|2021-12-17 03:20:10|438.51|436.31|438.62|436.42|438.62|436.42|438.51|436.31|0
1639711220000|2021-12-17 03:20:20|438.73|436.53|438.29|436.09|438.73|436.53|438.29|436.09|0
1639711240000|2021-12-17 03:20:40|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1639711260000|2021-12-17 03:21:00|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1639711270000|2021-12-17 03:21:10|438.17|435.97|438.29|436.09|438.29|436.09|438.17|435.97|0
1639711280000|2021-12-17 03:21:20|438.17|435.97|438.29|436.09|438.29|436.09|438.17|435.97|0
1639711320000|2021-12-17 03:22:00|438.07|435.87|438.07|435.87|438.07|435.87|438.07|435.87|0
1639711330000|2021-12-17 03:22:10|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1639711340000|2021-12-17 03:22:20|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1639711350000|2021-12-17 03:22:30|438.39|436.19|438.51|436.31|438.51|436.31|438.39|436.19|0
1639711360000|2021-12-17 03:22:40|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1639711390000|2021-12-17 03:23:10|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1639711400000|2021-12-17 03:23:20|438.29|436.09|438.39|436.19|438.39|436.19|438.29|436.09|0
1639711410000|2021-12-17 03:23:30|438.29|436.09|438.06|435.86|438.29|436.09|438.06|435.86|0
1639711420000|2021-12-17 03:23:40|438.29|436.09|438.29|436.09|438.29|436.09|438.17|435.97|0
1639711430000|2021-12-17 03:23:50|438.17|435.97|438.06|435.86|438.17|435.97|438.06|435.86|0
1639711440000|2021-12-17 03:24:00|438.17|435.97|437.95|435.75|438.17|435.97|437.95|435.75|0
1639711450000|2021-12-17 03:24:10|437.84|435.64|437.84|435.64|437.84|435.64|437.84|435.64|0
1639711460000|2021-12-17 03:24:20|438.06|435.86|437.84|435.64|438.06|435.86|437.84|435.64|0
1639711480000|2021-12-17 03:24:40|437.62|435.42|437.62|435.42|437.73|435.53|437.62|435.42|0
1639711490000|2021-12-17 03:24:50|437.84|435.64|437.62|435.42|437.84|435.64|437.62|435.42|0
1639711500000|2021-12-17 03:25:00|437.73|435.53|437.4|435.2|437.73|435.53|437.4|435.2|0
1639711520000|2021-12-17 03:25:20|437.62|435.42|437.73|435.53|437.84|435.64|437.62|435.42|0
1639711530000|2021-12-17 03:25:30|437.84|435.64|437.95|435.75|437.95|435.75|437.84|435.64|0
1639711540000|2021-12-17 03:25:40|437.84|435.64|438.06|435.86|438.06|435.86|437.84|435.64|0
1639711560000|2021-12-17 03:26:00|437.84|435.64|437.84|435.64|437.95|435.75|437.84|435.64|0
1639711570000|2021-12-17 03:26:10|437.62|435.42|437.62|435.42|437.62|435.42|437.62|435.42|0
1639711580000|2021-12-17 03:26:20|437.73|435.53|437.73|435.53|437.73|435.53|437.73|435.53|0
1639711590000|2021-12-17 03:26:30|437.84|435.64|437.95|435.75|437.95|435.75|437.84|435.64|0
1639711600000|2021-12-17 03:26:40|437.84|435.64|438.06|435.86|438.06|435.86|437.84|435.64|0
1639711610000|2021-12-17 03:26:50|437.95|435.75|437.84|435.64|437.95|435.75|437.84|435.64|0
1639711630000|2021-12-17 03:27:10|437.95|435.75|437.84|435.64|437.95|435.75|437.84|435.64|0
1639711640000|2021-12-17 03:27:20|437.73|435.53|437.62|435.42|437.73|435.53|437.62|435.42|0
1639711650000|2021-12-17 03:27:30|437.84|435.64|437.73|435.53|437.84|435.64|437.73|435.53|0
1639711660000|2021-12-17 03:27:40|438.06|435.86|438.17|435.97|438.28|436.08|438.06|435.86|0
1639711670000|2021-12-17 03:27:50|438.28|436.08|438.17|435.97|438.28|436.08|438.06|435.86|0
1639711680000|2021-12-17 03:28:00|438.28|436.08|438.5|436.3|438.5|436.3|438.28|436.08|0
1639711690000|2021-12-17 03:28:10|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1639711700000|2021-12-17 03:28:20|438.5|436.3|438.72|436.52|438.72|436.52|438.5|436.3|0
1639711720000|2021-12-17 03:28:40|438.5|436.3|438.28|436.08|438.5|436.3|438.28|436.08|0
1639711740000|2021-12-17 03:29:00|438.5|436.3|438.28|436.08|438.5|436.3|438.28|436.08|0
1639711750000|2021-12-17 03:29:10|438.39|436.19|438.5|436.3|438.5|436.3|438.39|436.19|0
1639711760000|2021-12-17 03:29:20|438.61|436.41|438.5|436.3|438.61|436.41|438.5|436.3|0
1639711770000|2021-12-17 03:29:30|438.61|436.41|438.72|436.52|438.72|436.52|438.61|436.41|0
1639711790000|2021-12-17 03:29:50|438.83|436.63|438.94|436.74|438.94|436.74|438.83|436.63|0
1639711800000|2021-12-17 03:30:00|438.72|436.52|438.61|436.41|438.94|436.74|438.61|436.41|0
1639711810000|2021-12-17 03:30:10|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1639711820000|2021-12-17 03:30:20|438.94|436.74|438.83|436.63|438.94|436.74|438.83|436.63|0
1639711830000|2021-12-17 03:30:30|438.94|436.74|438.72|436.52|438.94|436.74|438.72|436.52|0
1639711840000|2021-12-17 03:30:40|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1639711850000|2021-12-17 03:30:50|438.61|436.41|438.72|436.52|438.72|436.52|438.61|436.41|0
1639711860000|2021-12-17 03:31:00|438.61|436.41|438.72|436.52|438.72|436.52|438.61|436.41|0
1639711870000|2021-12-17 03:31:10|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1639711880000|2021-12-17 03:31:20|438.61|436.41|438.5|436.3|438.61|436.41|438.5|436.3|0
1639711890000|2021-12-17 03:31:30|438.39|436.19|438.5|436.3|438.5|436.3|438.39|436.19|0
1639711900000|2021-12-17 03:31:40|438.39|436.19|438.28|436.08|438.39|436.19|438.28|436.08|0
1639711910000|2021-12-17 03:31:50|438.39|436.19|438.28|436.08|438.39|436.19|438.28|436.08|0
1639711920000|2021-12-17 03:32:00|438.16|435.96|438.16|435.96|438.16|435.96|438.16|435.96|0
1639711930000|2021-12-17 03:32:10|438.28|436.08|438.28|436.08|438.28|436.08|438.16|435.96|0
1639711940000|2021-12-17 03:32:20|438.16|435.96|437.94|435.74|438.16|435.96|437.94|435.74|0
1639711950000|2021-12-17 03:32:30|437.84|435.64|437.84|435.64|437.84|435.64|437.84|435.64|0
1639711960000|2021-12-17 03:32:40|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1639711970000|2021-12-17 03:32:50|437.84|435.64|437.39|435.19|437.84|435.64|437.39|435.19|0
1639711980000|2021-12-17 03:33:00|437.17|434.97|436.29|434.09|437.17|434.97|436.29|434.09|0
1639711990000|2021-12-17 03:33:10|436.07|433.87|435.51|433.31|436.07|433.87|435.51|433.31|0
1639712000000|2021-12-17 03:33:20|435.41|433.21|434.96|432.76|435.41|433.21|434.96|432.76|0
1639712010000|2021-12-17 03:33:30|435.41|433.21|434.96|432.76|435.41|433.21|434.96|432.76|0
1639712020000|2021-12-17 03:33:40|434.52|432.32|434.52|432.32|434.52|432.32|434.3|432.1|0
1639712030000|2021-12-17 03:33:50|434.3|432.1|433.86|431.66|434.3|432.1|433.86|431.66|0
1639712040000|2021-12-17 03:34:00|433.64|431.44|433.64|431.44|433.64|431.44|433.42|431.22|0
1639712050000|2021-12-17 03:34:10|433.86|431.66|434.08|431.88|434.08|431.88|433.86|431.66|0
1639712060000|2021-12-17 03:34:20|434.52|432.32|434.63|432.43|434.63|432.43|434.3|432.1|0
1639712070000|2021-12-17 03:34:30|434.96|432.76|434.96|432.76|434.96|432.76|434.74|432.54|0
1639712080000|2021-12-17 03:34:40|434.74|432.54|435.4|433.2|435.4|433.2|434.74|432.54|0
1639712090000|2021-12-17 03:34:50|435.51|433.31|435.4|433.2|435.51|433.31|435.4|433.2|0
1639712100000|2021-12-17 03:35:00|435.51|433.31|434.85|432.65|435.51|433.31|434.85|432.65|0
1639712110000|2021-12-17 03:35:10|434.96|432.76|434.52|432.32|434.96|432.76|434.52|432.32|0
1639712120000|2021-12-17 03:35:20|434.63|432.43|434.85|432.65|434.85|432.65|434.63|432.43|0
1639712130000|2021-12-17 03:35:30|434.96|432.76|434.74|432.54|435.07|432.87|434.74|432.54|0
1639712140000|2021-12-17 03:35:40|434.85|432.65|434.85|432.65|434.85|432.65|434.85|432.65|0
1639712150000|2021-12-17 03:35:50|434.74|432.54|434.63|432.43|434.96|432.76|434.63|432.43|0
1639712160000|2021-12-17 03:36:00|434.52|432.32|434.96|432.76|435.4|433.2|434.52|432.32|0
1639712170000|2021-12-17 03:36:10|434.74|432.54|434.96|432.76|434.96|432.76|434.74|432.54|0
1639712180000|2021-12-17 03:36:20|434.52|432.32|434.74|432.54|434.74|432.54|434.52|432.32|0
1639712190000|2021-12-17 03:36:30|434.52|432.32|433.52|431.32|434.52|432.32|433.52|431.32|0
1639712200000|2021-12-17 03:36:40|433.42|431.22|432.76|430.56|433.42|431.22|432.76|430.56|0
1639712210000|2021-12-17 03:36:50|432.54|430.34|432.76|430.56|432.76|430.56|432.54|430.34|0
1639712220000|2021-12-17 03:37:00|432.86|430.66|432.54|430.34|432.86|430.66|432.54|430.34|0
1639712230000|2021-12-17 03:37:10|432.31|430.11|432.31|430.11|432.31|430.11|431.87|429.67|0
1639712240000|2021-12-17 03:37:20|432.53|430.33|432.76|430.56|432.76|430.56|432.53|430.33|0
1639712250000|2021-12-17 03:37:30|432.53|430.33|432.31|430.11|432.53|430.33|432.31|430.11|0
1639712260000|2021-12-17 03:37:40|432.53|430.33|432.64|430.44|432.64|430.44|432.53|430.33|0
1639712270000|2021-12-17 03:37:50|432.75|430.55|433.2|431|433.2|431|432.75|430.55|0
1639712280000|2021-12-17 03:38:00|432.98|430.78|433.2|431|433.2|431|432.98|430.78|0
1639712290000|2021-12-17 03:38:10|433.42|431.22|433.42|431.22|433.64|431.44|433.2|431|0
1639712300000|2021-12-17 03:38:20|433.64|431.44|433.42|431.22|433.64|431.44|433.42|431.22|0
1639712310000|2021-12-17 03:38:30|433.64|431.44|433.86|431.66|433.86|431.66|433.64|431.44|0
1639712320000|2021-12-17 03:38:40|433.64|431.44|433.64|431.44|433.64|431.44|433.64|431.44|0
1639712330000|2021-12-17 03:38:50|433.42|431.22|433.64|431.44|433.86|431.66|433.42|431.22|0
1639712340000|2021-12-17 03:39:00|433.86|431.66|433.64|431.44|433.86|431.66|433.64|431.44|0
1639712350000|2021-12-17 03:39:10|433.86|431.66|433.86|431.66|433.86|431.66|433.74|431.54|0
1639712360000|2021-12-17 03:39:20|433.74|431.54|433.64|431.44|433.74|431.54|433.64|431.44|0
1639712370000|2021-12-17 03:39:30|433.86|431.66|433.86|431.66|433.96|431.76|433.86|431.66|0
1639712380000|2021-12-17 03:39:40|433.96|431.76|434.08|431.88|434.08|431.88|433.86|431.66|0
1639712390000|2021-12-17 03:39:50|433.96|431.76|433.86|431.66|434.08|431.88|433.86|431.66|0
1639712400000|2021-12-17 03:40:00|433.64|431.44|433.41|431.21|433.86|431.66|433.41|431.21|0
1639712410000|2021-12-17 03:40:10|433.52|431.32|433.63|431.43|433.64|431.44|433.52|431.32|0
1639712420000|2021-12-17 03:40:20|433.86|431.66|433.96|431.76|433.96|431.76|433.86|431.66|0
1639712430000|2021-12-17 03:40:30|434.08|431.88|433.86|431.66|434.08|431.88|433.86|431.66|0
1639712450000|2021-12-17 03:40:50|434.08|431.88|434.08|431.88|434.08|431.88|434.08|431.88|0
1639712470000|2021-12-17 03:41:10|433.85|431.65|433.85|431.65|434.08|431.88|433.85|431.65|0
1639712480000|2021-12-17 03:41:20|433.63|431.43|433.41|431.21|433.63|431.43|433.41|431.21|0
1639712490000|2021-12-17 03:41:30|433.63|431.43|433.63|431.43|433.63|431.43|433.52|431.32|0
1639712500000|2021-12-17 03:41:40|433.52|431.32|433.63|431.43|433.63|431.43|433.52|431.32|0
1639712520000|2021-12-17 03:42:00|433.41|431.21|433.19|430.99|433.41|431.21|433.19|430.99|0
1639712530000|2021-12-17 03:42:10|433.3|431.1|433.41|431.21|433.41|431.21|433.19|430.99|0
1639712540000|2021-12-17 03:42:20|433.74|431.54|433.63|431.43|433.85|431.65|433.63|431.43|0
1639712550000|2021-12-17 03:42:30|433.41|431.21|433.85|431.65|433.85|431.65|433.41|431.21|0
1639712560000|2021-12-17 03:42:40|433.96|431.76|433.96|431.76|433.96|431.76|433.85|431.65|0
1639712570000|2021-12-17 03:42:50|433.85|431.65|433.96|431.76|433.96|431.76|433.85|431.65|0
1639712580000|2021-12-17 03:43:00|433.85|431.65|433.63|431.43|433.85|431.65|433.63|431.43|0
1639712590000|2021-12-17 03:43:10|433.85|431.65|433.85|431.65|433.85|431.65|433.74|431.54|0
1639712600000|2021-12-17 03:43:20|433.96|431.76|433.96|431.76|433.96|431.76|433.96|431.76|0
1639712610000|2021-12-17 03:43:30|434.07|431.87|433.85|431.65|434.07|431.87|433.85|431.65|0
1639712620000|2021-12-17 03:43:40|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1639712630000|2021-12-17 03:43:50|434.29|432.09|434.29|432.09|434.29|432.09|434.29|432.09|0
1639712640000|2021-12-17 03:44:00|434.4|432.2|434.4|432.2|434.4|432.2|434.29|432.09|0
1639712650000|2021-12-17 03:44:10|434.51|432.31|434.29|432.09|434.51|432.31|434.29|432.09|0
1639712660000|2021-12-17 03:44:20|434.51|432.31|434.29|432.09|434.51|432.31|434.29|432.09|0
1639712670000|2021-12-17 03:44:30|433.63|431.43|433.19|430.99|433.63|431.43|433.19|430.99|0
1639712680000|2021-12-17 03:44:40|433.3|431.1|433.52|431.32|433.52|431.32|433.3|431.1|0
1639712690000|2021-12-17 03:44:50|433.63|431.43|433.52|431.32|433.63|431.43|433.52|431.32|0
1639712700000|2021-12-17 03:45:00|433.19|430.99|433.63|431.43|433.63|431.43|433.19|430.99|0
1639712710000|2021-12-17 03:45:10|433.41|431.21|432.75|430.55|433.41|431.21|432.75|430.55|0
1639712720000|2021-12-17 03:45:20|432.53|430.33|433.52|431.32|433.52|431.32|432.53|430.33|0
1639712730000|2021-12-17 03:45:30|433.63|431.43|434.07|431.87|434.07|431.87|433.63|431.43|0
1639712740000|2021-12-17 03:45:40|434.18|431.98|434.29|432.09|434.29|432.09|434.18|431.98|0
1639712750000|2021-12-17 03:45:50|433.85|431.65|433.85|431.65|433.85|431.65|433.85|431.65|0
1639712760000|2021-12-17 03:46:00|433.63|431.43|433.52|431.32|433.63|431.43|433.52|431.32|0
1639712770000|2021-12-17 03:46:10|433.63|431.43|433.63|431.43|433.85|431.65|433.63|431.43|0
1639712780000|2021-12-17 03:46:20|433.41|431.21|433.52|431.32|433.52|431.32|433.41|431.21|0
1639712790000|2021-12-17 03:46:30|433.63|431.43|433.74|431.54|433.85|431.65|433.63|431.43|0
1639712800000|2021-12-17 03:46:40|433.85|431.65|433.85|431.65|433.85|431.65|433.63|431.43|0
1639712810000|2021-12-17 03:46:50|434.29|432.09|434.29|432.09|434.29|432.09|434.18|431.98|0
1639712820000|2021-12-17 03:47:00|434.18|431.98|434.51|432.31|434.51|432.31|434.07|431.87|0
1639712830000|2021-12-17 03:47:10|434.29|432.09|434.51|432.31|434.51|432.31|434.29|432.09|0
1639712840000|2021-12-17 03:47:20|434.4|432.2|434.4|432.2|434.4|432.2|434.4|432.2|0
1639712850000|2021-12-17 03:47:30|434.51|432.31|434.62|432.42|434.62|432.42|434.4|432.2|0
1639712860000|2021-12-17 03:47:40|434.51|432.31|434.51|432.31|434.51|432.31|434.51|432.31|0
1639712870000|2021-12-17 03:47:50|434.29|432.09|434.4|432.2|434.51|432.31|434.29|432.09|0
1639712880000|2021-12-17 03:48:00|434.51|432.31|434.29|432.09|434.51|432.31|434.29|432.09|0
1639712890000|2021-12-17 03:48:10|434.4|432.2|434.29|432.09|434.51|432.31|434.29|432.09|0
1639712900000|2021-12-17 03:48:20|434.95|432.75|434.73|432.53|434.95|432.75|434.73|432.53|0
1639712910000|2021-12-17 03:48:30|434.95|432.75|434.73|432.53|434.95|432.75|434.73|432.53|0
1639712920000|2021-12-17 03:48:40|434.84|432.64|434.73|432.53|434.84|432.64|434.73|432.53|0
1639712930000|2021-12-17 03:48:50|434.95|432.75|434.73|432.53|434.95|432.75|434.73|432.53|0
1639712940000|2021-12-17 03:49:00|434.62|432.42|434.62|432.42|434.62|432.42|434.62|432.42|0
1639712950000|2021-12-17 03:49:10|434.73|432.53|434.51|432.31|434.73|432.53|434.51|432.31|0
1639712960000|2021-12-17 03:49:20|434.4|432.2|434.29|432.09|434.4|432.2|434.29|432.09|0
1639712970000|2021-12-17 03:49:30|434.18|431.98|434.29|432.09|434.29|432.09|434.18|431.98|0
1639712990000|2021-12-17 03:49:50|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1639713000000|2021-12-17 03:50:00|434.17|431.97|434.4|432.2|434.4|432.2|434.17|431.97|0
1639713010000|2021-12-17 03:50:10|434.29|432.09|434.4|432.2|434.4|432.2|434.29|432.09|0
1639713020000|2021-12-17 03:50:20|434.29|432.09|434.17|431.97|434.29|432.09|434.17|431.97|0
1639713030000|2021-12-17 03:50:30|434.29|432.09|434.17|431.97|434.29|432.09|434.17|431.97|0
1639713040000|2021-12-17 03:50:40|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1639713090000|2021-12-17 03:51:30|434.29|432.09|434.07|431.87|434.29|432.09|434.07|431.87|0
1639713110000|2021-12-17 03:51:50|434.29|432.09|434.07|431.87|434.29|432.09|434.07|431.87|0
1639713120000|2021-12-17 03:52:00|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1639713130000|2021-12-17 03:52:10|434.29|432.09|434.29|432.09|434.51|432.31|434.29|432.09|0
1639713140000|2021-12-17 03:52:20|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1639713210000|2021-12-17 03:53:30|434.29|432.09|434.07|431.87|434.29|432.09|434.07|431.87|0
1639713230000|2021-12-17 03:53:50|434.17|431.97|434.17|431.97|434.29|432.09|434.17|431.97|0
1639713240000|2021-12-17 03:54:00|434.29|432.09|434.29|432.09|434.29|432.09|434.07|431.87|0
1639713270000|2021-12-17 03:54:30|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1639713280000|2021-12-17 03:54:40|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1639713310000|2021-12-17 03:55:10|434.29|432.09|434.29|432.09|434.29|432.09|434.29|432.09|0
1639713320000|2021-12-17 03:55:20|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1639713330000|2021-12-17 03:55:30|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1639713340000|2021-12-17 03:55:40|434.07|431.87|432.3|430.1|434.07|431.87|432.3|430.1|0
1639713350000|2021-12-17 03:55:50|431.86|429.66|431.86|429.66|431.86|429.66|431.64|429.44|0
1639713360000|2021-12-17 03:56:00|431.64|429.44|431.64|429.44|431.64|429.44|431.64|429.44|0
1639713370000|2021-12-17 03:56:10|431.86|429.66|431.64|429.44|431.86|429.66|431.64|429.44|0
1639713380000|2021-12-17 03:56:20|431.42|429.22|428.78|426.58|431.42|429.22|428.12|425.92|0
1639713390000|2021-12-17 03:56:30|429|426.8|428.78|426.58|429.44|427.24|428.78|426.58|0
1639713400000|2021-12-17 03:56:40|428.34|426.14|428.12|425.92|429|426.8|428.12|425.92|0
1639713410000|2021-12-17 03:56:50|427.68|425.48|427.46|425.26|427.68|425.48|427.46|425.26|0
1639713420000|2021-12-17 03:57:00|427.35|425.15|427.9|425.7|427.9|425.7|427.35|425.15|0
1639713430000|2021-12-17 03:57:10|427.46|425.26|427.79|425.59|427.79|425.59|427.46|425.26|0
1639713440000|2021-12-17 03:57:20|427.9|425.7|428|425.8|428.34|426.14|427.9|425.7|0
1639713450000|2021-12-17 03:57:30|427.9|425.7|427.68|425.48|427.9|425.7|427.57|425.37|0
1639713460000|2021-12-17 03:57:40|427.79|425.59|427.68|425.48|427.9|425.7|427.68|425.48|0
1639713470000|2021-12-17 03:57:50|427.46|425.26|426.69|424.49|427.46|425.26|426.69|424.49|0
1639713480000|2021-12-17 03:58:00|427.13|424.93|426.58|424.38|427.13|424.93|426.36|424.16|0
1639713490000|2021-12-17 03:58:10|426.8|424.6|427.24|425.04|427.68|425.48|426.8|424.6|0
1639713500000|2021-12-17 03:58:20|427.35|425.15|427.46|425.26|427.46|425.26|427.35|425.15|0
1639713510000|2021-12-17 03:58:30|427.35|425.15|427.24|425.04|427.35|425.15|427.02|424.82|0
1639713520000|2021-12-17 03:58:40|427.46|425.26|427.34|425.14|427.46|425.26|427.34|425.14|0
1639713530000|2021-12-17 03:58:50|427.46|425.26|427.13|424.93|427.46|425.26|427.13|424.93|0
1639713540000|2021-12-17 03:59:00|427.24|425.04|427.24|425.04|427.34|425.14|427.13|424.93|0
1639713550000|2021-12-17 03:59:10|427.56|425.36|427.68|425.48|427.68|425.48|427.56|425.36|0
1639713560000|2021-12-17 03:59:20|427.78|425.58|427.9|425.7|427.9|425.7|427.78|425.58|0
1639713570000|2021-12-17 03:59:30|427.78|425.58|428.12|425.92|428.12|425.92|427.78|425.58|0
1639713580000|2021-12-17 03:59:40|427.9|425.7|427.9|425.7|427.9|425.7|427.9|425.7|0
1639713590000|2021-12-17 03:59:50|428.12|425.92|428|425.8|428.12|425.92|428|425.8|0
1639713600000|2021-12-17 04:00:00|427.9|425.7|428.34|426.14|428.34|426.14|427.9|425.7|0
1639713610000|2021-12-17 04:00:10|428.56|426.36|428.44|426.24|428.56|426.36|428.22|426.02|0
1639713620000|2021-12-17 04:00:20|428.56|426.36|428.12|425.92|428.56|426.36|428.12|425.92|0
1639713630000|2021-12-17 04:00:30|428|425.8|428.12|425.92|428.12|425.92|427.9|425.7|0
1639713640000|2021-12-17 04:00:40|428.22|426.02|427.9|425.7|428.34|426.14|427.9|425.7|0
1639713660000|2021-12-17 04:01:00|428.34|426.14|428.44|426.24|428.56|426.36|428.34|426.14|0
1639713670000|2021-12-17 04:01:10|428.56|426.36|428.56|426.36|428.56|426.36|428.56|426.36|0
1639713680000|2021-12-17 04:01:20|428.78|426.58|428.78|426.58|428.88|426.68|428.78|426.58|0
1639713690000|2021-12-17 04:01:30|428.56|426.36|428.34|426.14|428.56|426.36|428.34|426.14|0
1639713700000|2021-12-17 04:01:40|428.56|426.36|428.56|426.36|428.56|426.36|428.56|426.36|0
1639713710000|2021-12-17 04:01:50|428.34|426.14|428.56|426.36|428.56|426.36|428.34|426.14|0
1639713720000|2021-12-17 04:02:00|428.78|426.58|428.77|426.57|428.78|426.58|428.77|426.57|0
1639713730000|2021-12-17 04:02:10|428.56|426.36|428.66|426.46|428.66|426.46|428.56|426.36|0
1639713740000|2021-12-17 04:02:20|428.55|426.35|428.55|426.35|428.55|426.35|428.55|426.35|0
1639713750000|2021-12-17 04:02:30|428.34|426.14|428.34|426.14|428.34|426.14|428.34|426.14|0
1639713760000|2021-12-17 04:02:40|428.22|426.02|428.33|426.13|428.33|426.13|428.12|425.92|0
1639713770000|2021-12-17 04:02:50|428.55|426.35|428.55|426.35|428.77|426.57|428.55|426.35|0
1639713780000|2021-12-17 04:03:00|428.33|426.13|428.22|426.02|428.33|426.13|428.22|426.02|0
1639713790000|2021-12-17 04:03:10|428.11|425.91|427.9|425.7|428.11|425.91|427.68|425.48|0
1639713800000|2021-12-17 04:03:20|427.78|425.58|427.89|425.69|427.89|425.69|427.78|425.58|0
1639713810000|2021-12-17 04:03:30|427.78|425.58|427.34|425.14|427.78|425.58|427.24|425.04|0
1639713820000|2021-12-17 04:03:40|427.46|425.26|426.8|424.6|427.46|425.26|426.8|424.6|0
1639713830000|2021-12-17 04:03:50|426.36|424.16|426.58|424.38|426.58|424.38|426.36|424.16|0
1639713840000|2021-12-17 04:04:00|427.02|424.82|427.02|424.82|427.02|424.82|427.02|424.82|0
1639713850000|2021-12-17 04:04:10|426.8|424.6|426.58|424.38|426.8|424.6|426.36|424.16|0
1639713860000|2021-12-17 04:04:20|426.8|424.6|426.8|424.6|426.8|424.6|426.58|424.38|0
1639713870000|2021-12-17 04:04:30|426.68|424.48|426.58|424.38|426.68|424.48|426.58|424.38|0
1639713880000|2021-12-17 04:04:40|426.8|424.6|426.8|424.6|426.8|424.6|426.8|424.6|0
1639713890000|2021-12-17 04:04:50|426.68|424.48|426.36|424.16|426.68|424.48|426.36|424.16|0
1639713900000|2021-12-17 04:05:00|426.58|424.38|426.36|424.16|426.58|424.38|426.36|424.16|0
1639713910000|2021-12-17 04:05:10|426.46|424.26|426.58|424.38|426.58|424.38|426.46|424.26|0
1639713920000|2021-12-17 04:05:20|426.36|424.16|426.8|424.6|426.8|424.6|426.36|424.16|0
1639713930000|2021-12-17 04:05:30|426.58|424.38|426.46|424.26|426.8|424.6|426.46|424.26|0
1639713940000|2021-12-17 04:05:40|426.8|424.6|426.8|424.6|426.8|424.6|426.8|424.6|0
1639713950000|2021-12-17 04:05:50|426.58|424.38|426.8|424.6|426.8|424.6|426.58|424.38|0
1639713960000|2021-12-17 04:06:00|426.9|424.7|426.79|424.59|427.01|424.81|426.79|424.59|0
1639713970000|2021-12-17 04:06:10|427.01|424.81|427.01|424.81|427.01|424.81|426.79|424.59|0
1639713980000|2021-12-17 04:06:20|427.23|425.03|427.56|425.36|427.56|425.36|427.23|425.03|0
1639713990000|2021-12-17 04:06:30|427.67|425.47|427.89|425.69|427.89|425.69|427.67|425.47|0
1639714000000|2021-12-17 04:06:40|427.67|425.47|427.67|425.47|427.67|425.47|427.67|425.47|0
1639714010000|2021-12-17 04:06:50|427.89|425.69|427.45|425.25|427.89|425.69|427.45|425.25|0
1639714020000|2021-12-17 04:07:00|427.23|425.03|427.34|425.14|427.45|425.25|427.23|425.03|0
1639714030000|2021-12-17 04:07:10|427.45|425.25|427.45|425.25|427.45|425.25|427.34|425.14|0
1639714040000|2021-12-17 04:07:20|427.89|425.69|428.11|425.91|428.11|425.91|427.89|425.69|0
1639714060000|2021-12-17 04:07:40|428.33|426.13|428.55|426.35|428.55|426.35|428.33|426.13|0
1639714070000|2021-12-17 04:07:50|428.33|426.13|428.33|426.13|428.55|426.35|428.33|426.13|0
1639714080000|2021-12-17 04:08:00|428.44|426.24|428.55|426.35|428.55|426.35|428.44|426.24|0
1639714090000|2021-12-17 04:08:10|428.77|426.57|428.55|426.35|428.77|426.57|428.55|426.35|0
1639714100000|2021-12-17 04:08:20|428.77|426.57|428.77|426.57|428.77|426.57|428.55|426.35|0
1639714110000|2021-12-17 04:08:30|428.55|426.35|428.55|426.35|428.55|426.35|428.55|426.35|0
1639714120000|2021-12-17 04:08:40|428.77|426.57|428.55|426.35|428.77|426.57|428.55|426.35|0
1639714130000|2021-12-17 04:08:50|428.77|426.57|429.21|427.01|429.21|427.01|428.77|426.57|0
1639714140000|2021-12-17 04:09:00|428.99|426.79|429.21|427.01|429.21|427.01|428.99|426.79|0
1639714150000|2021-12-17 04:09:10|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1639714160000|2021-12-17 04:09:20|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1639714170000|2021-12-17 04:09:30|428.77|426.57|428.77|426.57|428.77|426.57|428.77|426.57|0
1639714180000|2021-12-17 04:09:40|428.99|426.79|428.99|426.79|428.99|426.79|428.87|426.67|0
1639714190000|2021-12-17 04:09:50|428.77|426.57|428.87|426.67|428.87|426.67|428.77|426.57|0
1639714200000|2021-12-17 04:10:00|428.77|426.57|428.99|426.79|428.99|426.79|428.77|426.57|0
1639714210000|2021-12-17 04:10:10|429.43|427.23|428.99|426.79|429.43|427.23|428.99|426.79|0
1639714220000|2021-12-17 04:10:20|428.55|426.35|428.99|426.79|428.99|426.79|428.55|426.35|0
1639714230000|2021-12-17 04:10:30|428.77|426.57|428.77|426.57|428.99|426.79|428.77|426.57|0
1639714240000|2021-12-17 04:10:40|428.87|426.67|428.55|426.35|428.87|426.67|428.55|426.35|0
1639714250000|2021-12-17 04:10:50|428.77|426.57|428.99|426.79|428.99|426.79|428.77|426.57|0
1639714260000|2021-12-17 04:11:00|428.77|426.57|428.77|426.57|428.77|426.57|428.77|426.57|0
1639714270000|2021-12-17 04:11:10|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1639714280000|2021-12-17 04:11:20|429.21|427.01|429.21|427.01|429.43|427.23|429.21|427.01|0
1639714290000|2021-12-17 04:11:30|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1639714300000|2021-12-17 04:11:40|429.09|426.89|429.09|426.89|429.09|426.89|428.99|426.79|0
1639714310000|2021-12-17 04:11:50|428.77|426.57|429.21|427.01|429.21|427.01|428.77|426.57|0
1639714320000|2021-12-17 04:12:00|429.09|426.89|429.09|426.89|429.09|426.89|428.99|426.79|0
1639714330000|2021-12-17 04:12:10|428.99|426.79|428.99|426.79|428.99|426.79|428.65|426.45|0
1639714340000|2021-12-17 04:12:20|428.77|426.57|428.99|426.79|428.99|426.79|428.77|426.57|0
1639714350000|2021-12-17 04:12:30|428.87|426.67|428.99|426.79|428.99|426.79|428.87|426.67|0
1639714360000|2021-12-17 04:12:40|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1639714370000|2021-12-17 04:12:50|429.53|427.33|429.43|427.23|429.53|427.33|429.43|427.23|0
1639714380000|2021-12-17 04:13:00|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1639714390000|2021-12-17 04:13:10|429.31|427.11|429.21|427.01|429.31|427.11|429.21|427.01|0
1639714400000|2021-12-17 04:13:20|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1639714410000|2021-12-17 04:13:30|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1639714420000|2021-12-17 04:13:40|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1639714430000|2021-12-17 04:13:50|429.21|427.01|428.99|426.79|429.21|427.01|428.99|426.79|0
1639714440000|2021-12-17 04:14:00|429.21|427.01|428.99|426.79|429.21|427.01|428.99|426.79|0
1639714450000|2021-12-17 04:14:10|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1639714460000|2021-12-17 04:14:20|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1639714470000|2021-12-17 04:14:30|429.21|427.01|429.21|427.01|429.21|427.01|428.99|426.79|0
1639714490000|2021-12-17 04:14:50|429.09|426.89|429.21|427.01|429.21|427.01|429.09|426.89|0
1639714500000|2021-12-17 04:15:00|428.77|426.57|429.21|427.01|429.21|427.01|428.77|426.57|0
1639714510000|2021-12-17 04:15:10|429.09|426.89|428.99|426.79|429.09|426.89|428.99|426.79|0
1639714520000|2021-12-17 04:15:20|429.2|427|429.42|427.22|429.42|427.22|429.2|427|0
1639714530000|2021-12-17 04:15:30|429.2|427|429.31|427.11|429.31|427.11|429.2|427|0
1639714540000|2021-12-17 04:15:40|429.2|427|429.64|427.44|429.64|427.44|429.2|427|0
1639714550000|2021-12-17 04:15:50|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639714560000|2021-12-17 04:16:00|429.64|427.44|429.97|427.77|429.97|427.77|429.64|427.44|0
1639714570000|2021-12-17 04:16:10|429.86|427.66|429.97|427.77|429.97|427.77|429.86|427.66|0
1639714580000|2021-12-17 04:16:20|429.86|427.66|429.64|427.44|429.86|427.66|429.64|427.44|0
1639714590000|2021-12-17 04:16:30|429.75|427.55|429.64|427.44|429.75|427.55|429.64|427.44|0
1639714600000|2021-12-17 04:16:40|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639714620000|2021-12-17 04:17:00|429.75|427.55|429.86|427.66|429.86|427.66|429.75|427.55|0
1639714630000|2021-12-17 04:17:10|429.75|427.55|429.86|427.66|429.86|427.66|429.64|427.44|0
1639714640000|2021-12-17 04:17:20|430.08|427.88|430.08|427.88|430.08|427.88|430.08|427.88|0
1639714650000|2021-12-17 04:17:30|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639714660000|2021-12-17 04:17:40|429.97|427.77|430.08|427.88|430.08|427.88|429.97|427.77|0
1639714680000|2021-12-17 04:18:00|429.86|427.66|429.86|427.66|429.86|427.66|429.75|427.55|0
1639714690000|2021-12-17 04:18:10|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1639714710000|2021-12-17 04:18:30|429.2|427|429.2|427|429.2|427|429.2|427|0
1639714720000|2021-12-17 04:18:40|429.42|427.22|429.42|427.22|429.42|427.22|429.42|427.22|0
1639714730000|2021-12-17 04:18:50|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1639714740000|2021-12-17 04:19:00|429.86|427.66|429.53|427.33|429.86|427.66|429.53|427.33|0
1639714750000|2021-12-17 04:19:10|429.64|427.44|429.42|427.22|429.64|427.44|428.98|426.78|0
1639714760000|2021-12-17 04:19:20|429.31|427.11|429.42|427.22|429.42|427.22|429.31|427.11|0
1639714770000|2021-12-17 04:19:30|429.64|427.44|429.64|427.44|429.64|427.44|429.53|427.33|0
1639714780000|2021-12-17 04:19:40|429.53|427.33|429.2|427|429.53|427.33|429.2|427|0
1639714790000|2021-12-17 04:19:50|429.31|427.11|429.31|427.11|429.42|427.22|429.31|427.11|0
1639714800000|2021-12-17 04:20:00|429.42|427.22|429.42|427.22|429.42|427.22|429.42|427.22|0
1639714810000|2021-12-17 04:20:10|429.2|427|429.2|427|429.31|427.11|429.2|427|0
1639714820000|2021-12-17 04:20:20|429.31|427.11|429.2|427|429.31|427.11|429.2|427|0
1639714830000|2021-12-17 04:20:30|429.09|426.89|429.09|426.89|429.2|427|429.09|426.89|0
1639714840000|2021-12-17 04:20:40|429.2|427|429.2|427|429.2|427|429.2|427|0
1639714850000|2021-12-17 04:20:50|429.31|427.11|429.2|427|429.42|427.22|429.2|427|0
1639714860000|2021-12-17 04:21:00|429.42|427.22|429.42|427.22|429.42|427.22|429.42|427.22|0
1639714870000|2021-12-17 04:21:10|429.31|427.11|429.09|426.89|429.31|427.11|429.09|426.89|0
1639714880000|2021-12-17 04:21:20|429.2|427|429.2|427|429.31|427.11|429.2|427|0
1639714890000|2021-12-17 04:21:30|429.42|427.22|429.2|427|429.42|427.22|429.2|427|0
1639714900000|2021-12-17 04:21:40|428.98|426.78|428.98|426.78|428.98|426.78|428.76|426.56|0
1639714910000|2021-12-17 04:21:50|429.2|427|429.2|427|429.2|427|429.2|427|0
1639714920000|2021-12-17 04:22:00|429.09|426.89|429.42|427.22|429.42|427.22|429.09|426.89|0
1639714930000|2021-12-17 04:22:10|429.31|427.11|429.2|427|429.42|427.22|429.2|427|0
1639714940000|2021-12-17 04:22:20|429.09|426.89|429.09|426.89|429.09|426.89|429.09|426.89|0
1639714950000|2021-12-17 04:22:30|429.2|427|429.2|427|429.2|427|429.2|427|0
1639714960000|2021-12-17 04:22:40|429.42|427.22|429.64|427.44|429.64|427.44|429.42|427.22|0
1639714980000|2021-12-17 04:23:00|429.74|427.54|429.86|427.66|429.86|427.66|429.74|427.54|0
1639714990000|2021-12-17 04:23:10|429.96|427.76|430.08|427.88|430.08|427.88|429.96|427.76|0
1639715000000|2021-12-17 04:23:20|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639715010000|2021-12-17 04:23:30|430.08|427.88|430.3|428.1|430.3|428.1|430.08|427.88|0
1639715020000|2021-12-17 04:23:40|430.18|427.98|430.3|428.1|430.3|428.1|430.18|427.98|0
1639715030000|2021-12-17 04:23:50|430.18|427.98|429.96|427.76|430.18|427.98|429.96|427.76|0
1639715040000|2021-12-17 04:24:00|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639715050000|2021-12-17 04:24:10|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1639715060000|2021-12-17 04:24:20|429.42|427.22|429.64|427.44|429.64|427.44|429.42|427.22|0
1639715070000|2021-12-17 04:24:30|429.52|427.32|429.52|427.32|429.52|427.32|429.52|427.32|0
1639715080000|2021-12-17 04:24:40|429.74|427.54|429.64|427.44|429.74|427.54|429.64|427.44|0
1639715090000|2021-12-17 04:24:50|429.2|427|429.2|427|429.2|427|429.2|427|0
1639715100000|2021-12-17 04:25:00|429.3|427.1|429.64|427.44|429.64|427.44|429.3|427.1|0
1639715110000|2021-12-17 04:25:10|429.52|427.32|429.42|427.22|429.52|427.32|429.42|427.22|0
1639715130000|2021-12-17 04:25:30|429.52|427.32|429.64|427.44|429.64|427.44|429.42|427.22|0
1639715140000|2021-12-17 04:25:40|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639715150000|2021-12-17 04:25:50|429.96|427.76|429.86|427.66|429.96|427.76|429.86|427.66|0
1639715160000|2021-12-17 04:26:00|429.64|427.44|430.08|427.88|430.08|427.88|429.64|427.44|0
1639715170000|2021-12-17 04:26:10|429.86|427.66|429.86|427.66|429.96|427.76|429.86|427.66|0
1639715180000|2021-12-17 04:26:20|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1639715190000|2021-12-17 04:26:30|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1639715210000|2021-12-17 04:26:50|429.52|427.32|429.42|427.22|429.64|427.44|429.42|427.22|0
1639715230000|2021-12-17 04:27:10|429.52|427.32|429.64|427.44|429.64|427.44|429.52|427.32|0
1639715240000|2021-12-17 04:27:20|429.52|427.32|429.86|427.66|429.86|427.66|429.52|427.32|0
1639715250000|2021-12-17 04:27:30|429.64|427.44|429.74|427.54|429.74|427.54|429.42|427.22|0
1639715260000|2021-12-17 04:27:40|429.64|427.44|430.08|427.88|430.08|427.88|429.64|427.44|0
1639715270000|2021-12-17 04:27:50|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1639715280000|2021-12-17 04:28:00|429.96|427.76|430.08|427.88|430.08|427.88|429.96|427.76|0
1639715290000|2021-12-17 04:28:10|429.96|427.76|430.18|427.98|430.3|428.1|429.96|427.76|0
1639715300000|2021-12-17 04:28:20|430.08|427.88|429.64|427.44|430.08|427.88|429.64|427.44|0
1639715310000|2021-12-17 04:28:30|429.86|427.66|429.52|427.32|429.86|427.66|429.52|427.32|0
1639715320000|2021-12-17 04:28:40|429.42|427.22|429.63|427.43|429.63|427.43|429.42|427.22|0
1639715330000|2021-12-17 04:28:50|429.74|427.54|429.85|427.65|429.85|427.65|429.63|427.43|0
1639715340000|2021-12-17 04:29:00|429.63|427.43|429.85|427.65|429.85|427.65|429.63|427.43|0
1639715350000|2021-12-17 04:29:10|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1639715360000|2021-12-17 04:29:20|429.74|427.54|429.63|427.43|429.74|427.54|429.63|427.43|0
1639715370000|2021-12-17 04:29:30|429.85|427.65|429.85|427.65|429.85|427.65|429.85|427.65|0
1639715380000|2021-12-17 04:29:40|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1639715390000|2021-12-17 04:29:50|429.41|427.21|429.41|427.21|429.41|427.21|429.41|427.21|0
1639715400000|2021-12-17 04:30:00|429.63|427.43|429.74|427.54|429.74|427.54|429.63|427.43|0
1639715410000|2021-12-17 04:30:10|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1639715420000|2021-12-17 04:30:20|429.41|427.21|429.41|427.21|429.41|427.21|429.41|427.21|0
1639715430000|2021-12-17 04:30:30|429.63|427.43|429.85|427.65|429.85|427.65|429.63|427.43|0
1639715440000|2021-12-17 04:30:40|429.19|426.99|429.19|426.99|429.41|427.21|429.19|426.99|0
1639715450000|2021-12-17 04:30:50|428.97|426.77|429.19|426.99|429.19|426.99|428.97|426.77|0
1639715460000|2021-12-17 04:31:00|429.63|427.43|429.85|427.65|429.85|427.65|429.63|427.43|0
1639715470000|2021-12-17 04:31:10|430.07|427.87|430.07|427.87|430.07|427.87|430.07|427.87|0
1639715480000|2021-12-17 04:31:20|430.29|428.09|430.51|428.31|430.51|428.31|430.29|428.09|0
1639715490000|2021-12-17 04:31:30|430.4|428.2|430.51|428.31|430.51|428.31|430.4|428.2|0
1639715500000|2021-12-17 04:31:40|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1639715510000|2021-12-17 04:31:50|430.62|428.42|430.73|428.53|430.73|428.53|430.62|428.42|0
1639715520000|2021-12-17 04:32:00|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1639715530000|2021-12-17 04:32:10|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1639715540000|2021-12-17 04:32:20|431.39|429.19|431.39|429.19|431.39|429.19|431.17|428.97|0
1639715550000|2021-12-17 04:32:30|432.27|430.07|432.27|430.07|432.27|430.07|432.05|429.85|0
1639715560000|2021-12-17 04:32:40|432.05|429.85|431.83|429.63|432.05|429.85|431.83|429.63|0
1639715570000|2021-12-17 04:32:50|431.61|429.41|431.61|429.41|431.83|429.63|431.61|429.41|0
1639715580000|2021-12-17 04:33:00|431.39|429.19|431.17|428.97|431.39|429.19|431.17|428.97|0
1639715590000|2021-12-17 04:33:10|431.06|428.86|430.73|428.53|431.06|428.86|430.73|428.53|0
1639715600000|2021-12-17 04:33:20|431.06|428.86|430.51|428.31|431.06|428.86|430.51|428.31|0
1639715610000|2021-12-17 04:33:30|430.73|428.53|430.95|428.75|430.95|428.75|430.73|428.53|0
1639715620000|2021-12-17 04:33:40|430.84|428.64|431.39|429.19|431.39|429.19|430.84|428.64|0
1639715630000|2021-12-17 04:33:50|431.17|428.97|431.39|429.19|431.39|429.19|431.17|428.97|0
1639715640000|2021-12-17 04:34:00|432.05|429.85|431.83|429.63|432.05|429.85|431.83|429.63|0
1639715650000|2021-12-17 04:34:10|431.61|429.41|431.39|429.19|431.61|429.41|431.39|429.19|0
1639715660000|2021-12-17 04:34:20|431.61|429.41|431.61|429.41|431.61|429.41|431.61|429.41|0
1639715670000|2021-12-17 04:34:30|431.5|429.3|431.5|429.3|431.5|429.3|431.5|429.3|0
1639715680000|2021-12-17 04:34:40|431.39|429.19|431.39|429.19|431.5|429.3|431.39|429.19|0
1639715690000|2021-12-17 04:34:50|431.5|429.3|431.61|429.41|431.61|429.41|431.5|429.3|0
1639715700000|2021-12-17 04:35:00|431.39|429.19|431.39|429.19|431.5|429.3|431.39|429.19|0
1639715710000|2021-12-17 04:35:10|431.83|429.63|431.83|429.63|431.83|429.63|431.83|429.63|0
1639715720000|2021-12-17 04:35:20|432.05|429.85|432.05|429.85|432.05|429.85|432.05|429.85|0
1639715730000|2021-12-17 04:35:30|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1639715740000|2021-12-17 04:35:40|432.05|429.85|432.27|430.07|432.27|430.07|432.05|429.85|0
1639715750000|2021-12-17 04:35:50|432.16|429.96|432.27|430.07|432.27|430.07|432.16|429.96|0
1639715760000|2021-12-17 04:36:00|432.38|430.18|432.6|430.4|432.82|430.62|432.38|430.18|0
1639715770000|2021-12-17 04:36:10|432.49|430.29|432.49|430.29|432.71|430.51|432.49|430.29|0
1639715780000|2021-12-17 04:36:20|432.27|430.07|432.16|429.96|432.27|430.07|432.16|429.96|0
1639715790000|2021-12-17 04:36:30|432.27|430.07|432.6|430.4|432.6|430.4|432.27|430.07|0
1639715800000|2021-12-17 04:36:40|432.49|430.29|432.49|430.29|432.49|430.29|432.27|430.07|0
1639715810000|2021-12-17 04:36:50|432.71|430.51|432.71|430.51|432.71|430.51|432.6|430.4|0
1639715830000|2021-12-17 04:37:10|432.82|430.62|433.37|431.17|433.37|431.17|432.71|430.51|0
1639715840000|2021-12-17 04:37:20|433.15|430.95|433.15|430.95|433.26|431.06|433.15|430.95|0
1639715850000|2021-12-17 04:37:30|433.37|431.17|433.15|430.95|433.37|431.17|433.15|430.95|0
1639715870000|2021-12-17 04:37:50|433.37|431.17|433.37|431.17|433.37|431.17|433.15|430.95|0
1639715880000|2021-12-17 04:38:00|433.48|431.28|433.48|431.28|433.48|431.28|433.48|431.28|0
1639715890000|2021-12-17 04:38:10|433.15|430.95|433.26|431.06|433.37|431.17|433.15|430.95|0
1639715900000|2021-12-17 04:38:20|433.15|430.95|433.26|431.06|433.37|431.17|433.15|430.95|0
1639715910000|2021-12-17 04:38:30|433.15|430.95|432.93|430.73|433.37|431.17|432.93|430.73|0
1639715920000|2021-12-17 04:38:40|433.04|430.84|433.15|430.95|433.15|430.95|433.04|430.84|0
1639715930000|2021-12-17 04:38:50|433.26|431.06|433.26|431.06|433.26|431.06|433.26|431.06|0
1639715940000|2021-12-17 04:39:00|433.15|430.95|433.15|430.95|433.15|430.95|433.15|430.95|0
1639715950000|2021-12-17 04:39:10|433.37|431.17|433.15|430.95|433.37|431.17|433.15|430.95|0
1639715960000|2021-12-17 04:39:20|433.26|431.06|433.15|430.95|433.37|431.17|433.15|430.95|0
1639715970000|2021-12-17 04:39:30|433.37|431.17|433.37|431.17|433.37|431.17|433.37|431.17|0
1639715980000|2021-12-17 04:39:40|433.26|431.06|433.26|431.06|433.26|431.06|433.15|430.95|0
1639715990000|2021-12-17 04:39:50|433.37|431.17|433.15|430.95|433.37|431.17|433.15|430.95|0
1639716000000|2021-12-17 04:40:00|433.37|431.17|433.26|431.06|433.37|431.17|433.15|430.95|0
1639716010000|2021-12-17 04:40:10|433.15|430.95|433.59|431.39|433.59|431.39|433.15|430.95|0
1639716020000|2021-12-17 04:40:20|433.81|431.61|433.81|431.61|433.81|431.61|433.81|431.61|0
1639716030000|2021-12-17 04:40:30|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1639716040000|2021-12-17 04:40:40|433.7|431.5|433.59|431.39|433.7|431.5|433.59|431.39|0
1639716050000|2021-12-17 04:40:50|433.7|431.5|433.37|431.17|433.81|431.61|433.37|431.17|0
1639716060000|2021-12-17 04:41:00|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1639716070000|2021-12-17 04:41:10|433.48|431.28|433.59|431.39|433.59|431.39|433.37|431.17|0
1639716080000|2021-12-17 04:41:20|433.48|431.28|433.48|431.28|433.48|431.28|433.48|431.28|0
1639716090000|2021-12-17 04:41:30|433.59|431.39|433.37|431.17|433.59|431.39|433.15|430.95|0
1639716100000|2021-12-17 04:41:40|433.15|430.95|433.15|430.95|433.15|430.95|433.15|430.95|0
1639716110000|2021-12-17 04:41:50|433.37|431.17|433.48|431.28|433.48|431.28|433.37|431.17|0
1639716120000|2021-12-17 04:42:00|433.59|431.39|433.81|431.61|433.81|431.61|433.59|431.39|0
1639716130000|2021-12-17 04:42:10|434.03|431.83|434.25|432.05|434.25|432.05|434.03|431.83|0
1639716140000|2021-12-17 04:42:20|434.47|432.27|434.91|432.71|434.91|432.71|434.47|432.27|0
1639716150000|2021-12-17 04:42:30|435.13|432.93|435.36|433.16|435.36|433.16|435.13|432.93|0
1639716160000|2021-12-17 04:42:40|435.13|432.93|435.13|432.93|435.24|433.04|435.13|432.93|0
1639716170000|2021-12-17 04:42:50|435.24|433.04|435.36|433.16|435.36|433.16|434.91|432.71|0
1639716180000|2021-12-17 04:43:00|435.13|432.93|435.13|432.93|435.13|432.93|435.13|432.93|0
1639716190000|2021-12-17 04:43:10|435.24|433.04|435.13|432.93|435.24|433.04|435.13|432.93|0
1639716200000|2021-12-17 04:43:20|435.02|432.82|434.47|432.27|435.02|432.82|434.47|432.27|0
1639716210000|2021-12-17 04:43:30|434.36|432.16|434.25|432.05|434.36|432.16|434.25|432.05|0
1639716220000|2021-12-17 04:43:40|434.47|432.27|434.25|432.05|434.47|432.27|434.25|432.05|0
1639716230000|2021-12-17 04:43:50|434.47|432.27|434.69|432.49|434.69|432.49|434.47|432.27|0
1639716240000|2021-12-17 04:44:00|434.8|432.6|434.69|432.49|434.8|432.6|434.69|432.49|0
1639716250000|2021-12-17 04:44:10|434.58|432.38|434.69|432.49|434.69|432.49|434.58|432.38|0
1639716260000|2021-12-17 04:44:20|434.47|432.27|434.58|432.38|434.58|432.38|434.47|432.27|0
1639716270000|2021-12-17 04:44:30|434.69|432.49|434.69|432.49|434.69|432.49|434.58|432.38|0
1639716280000|2021-12-17 04:44:40|434.8|432.6|434.69|432.49|434.8|432.6|434.69|432.49|0
1639716290000|2021-12-17 04:44:50|434.91|432.71|434.69|432.49|434.91|432.71|434.69|432.49|0
1639716310000|2021-12-17 04:45:10|434.58|432.38|434.25|432.05|434.58|432.38|434.25|432.05|0
1639716320000|2021-12-17 04:45:20|434.03|431.83|434.25|432.05|434.25|432.05|434.03|431.83|0
1639716330000|2021-12-17 04:45:30|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1639716340000|2021-12-17 04:45:40|433.91|431.71|433.81|431.61|433.91|431.71|433.81|431.61|0
1639716350000|2021-12-17 04:45:50|433.91|431.71|433.91|431.71|433.91|431.71|433.91|431.71|0
1639716360000|2021-12-17 04:46:00|434.03|431.83|434.13|431.93|434.13|431.93|434.03|431.83|0
1639716370000|2021-12-17 04:46:10|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1639716380000|2021-12-17 04:46:20|433.91|431.71|433.81|431.61|433.91|431.71|433.81|431.61|0
1639716410000|2021-12-17 04:46:50|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1639716420000|2021-12-17 04:47:00|433.81|431.61|434.03|431.83|434.03|431.83|433.59|431.39|0
1639716430000|2021-12-17 04:47:10|433.91|431.71|433.81|431.61|434.03|431.83|433.81|431.61|0
1639716450000|2021-12-17 04:47:30|433.47|431.27|433.81|431.61|433.81|431.61|433.47|431.27|0
1639716470000|2021-12-17 04:47:50|434.03|431.83|433.81|431.61|434.03|431.83|433.81|431.61|0
1639716480000|2021-12-17 04:48:00|434.03|431.83|434.03|431.83|434.03|431.83|433.91|431.71|0
1639716490000|2021-12-17 04:48:10|434.25|432.05|434.03|431.83|434.25|432.05|434.03|431.83|0
1639716500000|2021-12-17 04:48:20|434.13|431.93|434.03|431.83|434.13|431.93|434.03|431.83|0
1639716510000|2021-12-17 04:48:30|434.25|432.05|434.47|432.27|434.47|432.27|434.25|432.05|0
1639716520000|2021-12-17 04:48:40|434.79|432.59|434.69|432.49|434.79|432.59|434.69|432.49|0
1639716530000|2021-12-17 04:48:50|434.57|432.37|434.47|432.27|434.57|432.37|434.47|432.27|0
1639716540000|2021-12-17 04:49:00|434.35|432.15|434.25|432.05|434.47|432.27|434.25|432.05|0
1639716560000|2021-12-17 04:49:20|434.13|431.93|434.03|431.83|434.13|431.93|434.03|431.83|0
1639716570000|2021-12-17 04:49:30|434.25|432.05|434.03|431.83|434.25|432.05|434.03|431.83|0
1639716580000|2021-12-17 04:49:40|433.81|431.61|434.03|431.83|434.03|431.83|433.81|431.61|0
1639716590000|2021-12-17 04:49:50|434.13|431.93|434.03|431.83|434.13|431.93|434.03|431.83|0
1639716600000|2021-12-17 04:50:00|434.13|431.93|434.25|432.05|434.25|432.05|434.13|431.93|0
1639716610000|2021-12-17 04:50:10|434.47|432.27|434.47|432.27|434.47|432.27|434.47|432.27|0
1639716620000|2021-12-17 04:50:20|434.69|432.49|434.57|432.37|434.69|432.49|434.57|432.37|0
1639716630000|2021-12-17 04:50:30|434.47|432.27|434.47|432.27|434.47|432.27|434.47|432.27|0
1639716640000|2021-12-17 04:50:40|434.69|432.49|434.79|432.59|434.91|432.71|434.69|432.49|0
1639716650000|2021-12-17 04:50:50|434.91|432.71|434.69|432.49|434.91|432.71|434.69|432.49|0
1639716670000|2021-12-17 04:51:10|434.79|432.59|434.69|432.49|434.79|432.59|434.69|432.49|0
1639716680000|2021-12-17 04:51:20|434.57|432.37|434.69|432.49|434.69|432.49|434.57|432.37|0
1639716690000|2021-12-17 04:51:30|434.57|432.37|434.69|432.49|434.69|432.49|434.47|432.27|0
1639716700000|2021-12-17 04:51:40|434.57|432.37|434.57|432.37|434.57|432.37|434.47|432.27|0
1639716710000|2021-12-17 04:51:50|434.69|432.49|434.91|432.71|434.91|432.71|434.69|432.49|0
1639716720000|2021-12-17 04:52:00|435.13|432.93|435.35|433.15|435.35|433.15|435.13|432.93|0
1639716740000|2021-12-17 04:52:20|435.01|432.81|435.13|432.93|435.13|432.93|435.01|432.81|0
1639716750000|2021-12-17 04:52:30|435.01|432.81|435.13|432.93|435.13|432.93|435.01|432.81|0
1639716760000|2021-12-17 04:52:40|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1639716770000|2021-12-17 04:52:50|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1639716780000|2021-12-17 04:53:00|434.91|432.71|434.46|432.26|434.91|432.71|434.46|432.26|0
1639716790000|2021-12-17 04:53:10|434.57|432.37|434.69|432.49|434.69|432.49|434.57|432.37|0
1639716800000|2021-12-17 04:53:20|434.46|432.26|434.46|432.26|434.69|432.49|434.46|432.26|0
1639716830000|2021-12-17 04:53:50|434.68|432.48|434.57|432.37|434.68|432.48|434.57|432.37|0
1639716840000|2021-12-17 04:54:00|434.68|432.48|434.68|432.48|434.68|432.48|434.68|432.48|0
1639716850000|2021-12-17 04:54:10|434.57|432.37|434.46|432.26|434.57|432.37|434.46|432.26|0
1639716860000|2021-12-17 04:54:20|434.24|432.04|434.35|432.15|434.35|432.15|434.24|432.04|0
1639716870000|2021-12-17 04:54:30|434.24|432.04|434.24|432.04|434.35|432.15|434.24|432.04|0
1639716880000|2021-12-17 04:54:40|434.13|431.93|434.24|432.04|434.24|432.04|434.13|431.93|0
1639716890000|2021-12-17 04:54:50|434.35|432.15|434.46|432.26|434.46|432.26|434.35|432.15|0
1639716900000|2021-12-17 04:55:00|434.35|432.15|434.02|431.82|434.35|432.15|434.02|431.82|0
1639716910000|2021-12-17 04:55:10|434.13|431.93|434.02|431.82|434.13|431.93|434.02|431.82|0
1639716920000|2021-12-17 04:55:20|434.24|432.04|434.13|431.93|434.24|432.04|434.13|431.93|0
1639716930000|2021-12-17 04:55:30|434.24|432.04|434.02|431.82|434.24|432.04|434.02|431.82|0
1639716940000|2021-12-17 04:55:40|434.13|431.93|434.13|431.93|434.24|432.04|434.13|431.93|0
1639716950000|2021-12-17 04:55:50|434.24|432.04|434.46|432.26|434.46|432.26|434.24|432.04|0
1639716960000|2021-12-17 04:56:00|434.68|432.48|434.9|432.7|434.9|432.7|434.68|432.48|0
1639716970000|2021-12-17 04:56:10|435.12|432.92|435.57|433.37|435.57|433.37|435.12|432.92|0
1639716980000|2021-12-17 04:56:20|435.35|433.15|435.57|433.37|435.57|433.37|435.35|433.15|0
1639716990000|2021-12-17 04:56:30|435.35|433.15|435.12|432.92|435.35|433.15|435.12|432.92|0
1639717000000|2021-12-17 04:56:40|435.23|433.03|435.35|433.15|435.35|433.15|435.12|432.92|0
1639717010000|2021-12-17 04:56:50|435.12|432.92|435.12|432.92|435.23|433.03|435.12|432.92|0
1639717030000|2021-12-17 04:57:10|435.23|433.03|435.23|433.03|435.23|433.03|435.23|433.03|0
1639717040000|2021-12-17 04:57:20|435.34|433.14|435.34|433.14|435.34|433.14|435.12|432.92|0
1639717060000|2021-12-17 04:57:40|435.23|433.03|435.12|432.92|435.23|433.03|435.12|432.92|0
1639717070000|2021-12-17 04:57:50|435.23|433.03|435.23|433.03|435.23|433.03|435.12|432.92|0
1639717080000|2021-12-17 04:58:00|435.34|433.14|435.34|433.14|435.34|433.14|435.34|433.14|0
1639717090000|2021-12-17 04:58:10|435.45|433.25|436.01|433.81|436.01|433.81|435.45|433.25|0
1639717100000|2021-12-17 04:58:20|436.11|433.91|436.11|433.91|436.11|433.91|436.11|433.91|0
1639717110000|2021-12-17 04:58:30|436.01|433.81|435.79|433.59|436.01|433.81|435.79|433.59|0
1639717120000|2021-12-17 04:58:40|436.01|433.81|436.01|433.81|436.01|433.81|435.79|433.59|0
1639717140000|2021-12-17 04:59:00|436.23|434.03|436.01|433.81|436.23|434.03|436.01|433.81|0
1639717160000|2021-12-17 04:59:20|436.23|434.03|436.55|434.35|436.67|434.47|436.23|434.03|0
1639717170000|2021-12-17 04:59:30|436.23|434.03|436.23|434.03|436.23|434.03|436.11|433.91|0
1639717180000|2021-12-17 04:59:40|436.11|433.91|436.01|433.81|436.11|433.91|436.01|433.81|0
1639717190000|2021-12-17 04:59:50|436.11|433.91|435.78|433.58|436.11|433.91|435.78|433.58|0
1639717200000|2021-12-17 05:00:00|435.89|433.69|436.23|434.03|436.33|434.13|435.89|433.69|0
1639717210000|2021-12-17 05:00:10|436.33|434.13|436.45|434.25|436.45|434.25|436.33|434.13|0
1639717220000|2021-12-17 05:00:20|436.67|434.47|436.89|434.69|436.89|434.69|436.67|434.47|0
1639717230000|2021-12-17 05:00:30|436.67|434.47|436.23|434.03|436.67|434.47|436.23|434.03|0
1639717240000|2021-12-17 05:00:40|436.45|434.25|436.55|434.35|436.55|434.35|436.45|434.25|0
1639717250000|2021-12-17 05:00:50|436.67|434.47|437.33|435.13|437.33|435.13|436.67|434.47|0
1639717260000|2021-12-17 05:01:00|437.44|435.24|437.33|435.13|437.55|435.35|437.33|435.13|0
1639717270000|2021-12-17 05:01:10|437.22|435.02|437.11|434.91|437.22|435.02|437.11|434.91|0
1639717280000|2021-12-17 05:01:20|436.89|434.69|436.67|434.47|436.89|434.69|436.67|434.47|0
1639717290000|2021-12-17 05:01:30|436.89|434.69|436.89|434.69|436.89|434.69|436.89|434.69|0
1639717300000|2021-12-17 05:01:40|436.67|434.47|436.77|434.57|436.77|434.57|436.67|434.47|0
1639717310000|2021-12-17 05:01:50|436.55|434.35|436.67|434.47|436.67|434.47|436.55|434.35|0
1639717320000|2021-12-17 05:02:00|436.45|434.25|436.45|434.25|436.55|434.35|436.45|434.25|0
1639717330000|2021-12-17 05:02:10|436.23|434.03|436.11|433.91|436.23|434.03|436.11|433.91|0
1639717340000|2021-12-17 05:02:20|436.22|434.02|436.22|434.02|436.22|434.02|436|433.8|0
1639717350000|2021-12-17 05:02:30|436|433.8|436|433.8|436|433.8|436|433.8|0
1639717370000|2021-12-17 05:02:50|435.78|433.58|435.34|433.14|435.78|433.58|435.34|433.14|0
1639717380000|2021-12-17 05:03:00|435.45|433.25|435.34|433.14|435.67|433.47|435.34|433.14|0
1639717400000|2021-12-17 05:03:20|435.23|433.03|435.45|433.25|435.56|433.36|435.23|433.03|0
1639717410000|2021-12-17 05:03:30|435.56|433.36|435.56|433.36|435.56|433.36|435.56|433.36|0
1639717420000|2021-12-17 05:03:40|435.34|433.14|435.23|433.03|435.34|433.14|435.12|432.92|0
1639717430000|2021-12-17 05:03:50|435.34|433.14|434.9|432.7|435.34|433.14|434.78|432.58|0
1639717440000|2021-12-17 05:04:00|434.68|432.48|434.46|432.26|434.68|432.48|434.46|432.26|0
1639717450000|2021-12-17 05:04:10|434.24|432.04|434.24|432.04|434.46|432.26|434.24|432.04|0
1639717460000|2021-12-17 05:04:20|434.02|431.82|434.02|431.82|434.24|432.04|434.02|431.82|0
1639717470000|2021-12-17 05:04:30|433.79|431.59|433.46|431.26|433.79|431.59|433.46|431.26|0
1639717480000|2021-12-17 05:04:40|433.57|431.37|433.79|431.59|433.79|431.59|433.46|431.26|0
1639717490000|2021-12-17 05:04:50|433.35|431.15|433.35|431.15|433.35|431.15|433.13|430.93|0
1639717500000|2021-12-17 05:05:00|433.13|430.93|433.35|431.15|433.35|431.15|433.13|430.93|0
1639717510000|2021-12-17 05:05:10|433.24|431.04|433.35|431.15|433.35|431.15|433.24|431.04|0
1639717520000|2021-12-17 05:05:20|433.24|431.04|432.69|430.49|433.35|431.15|432.69|430.49|0
1639717530000|2021-12-17 05:05:30|432.58|430.38|432.47|430.27|432.58|430.38|432.47|430.27|0
1639717540000|2021-12-17 05:05:40|432.69|430.49|432.47|430.27|432.8|430.6|432.47|430.27|0
1639717550000|2021-12-17 05:05:50|432.69|430.49|432.47|430.27|432.69|430.49|432.47|430.27|0
1639717560000|2021-12-17 05:06:00|432.58|430.38|432.58|430.38|432.58|430.38|432.47|430.27|0
1639717570000|2021-12-17 05:06:10|432.69|430.49|432.58|430.38|432.8|430.6|432.58|430.38|0
1639717580000|2021-12-17 05:06:20|432.69|430.49|432.69|430.49|432.69|430.49|432.69|430.49|0
1639717590000|2021-12-17 05:06:30|432.91|430.71|432.58|430.38|432.91|430.71|432.58|430.38|0
1639717600000|2021-12-17 05:06:40|432.69|430.49|432.03|429.83|432.69|430.49|432.03|429.83|0
1639717610000|2021-12-17 05:06:50|432.13|429.93|432.03|429.83|432.13|429.93|432.03|429.83|0
1639717620000|2021-12-17 05:07:00|431.81|429.61|432.03|429.83|432.03|429.83|431.81|429.61|0
1639717630000|2021-12-17 05:07:10|432.13|429.93|432.25|430.05|432.25|430.05|432.13|429.93|0
1639717640000|2021-12-17 05:07:20|432.03|429.83|432.03|429.83|432.03|429.83|432.03|429.83|0
1639717660000|2021-12-17 05:07:40|431.91|429.71|431.91|429.71|431.91|429.71|431.91|429.71|0
1639717670000|2021-12-17 05:07:50|432.03|429.83|432.47|430.27|432.47|430.27|432.03|429.83|0
1639717680000|2021-12-17 05:08:00|432.25|430.05|432.47|430.27|432.47|430.27|432.13|429.93|0
1639717690000|2021-12-17 05:08:10|432.69|430.49|432.69|430.49|432.79|430.59|432.69|430.49|0
1639717700000|2021-12-17 05:08:20|432.79|430.59|432.79|430.59|432.79|430.59|432.79|430.59|0
1639717710000|2021-12-17 05:08:30|432.69|430.49|432.25|430.05|432.69|430.49|432.25|430.05|0
1639717720000|2021-12-17 05:08:40|432.13|429.93|432.47|430.27|432.47|430.27|432.13|429.93|0
1639717730000|2021-12-17 05:08:50|432.57|430.37|432.79|430.59|432.79|430.59|432.57|430.37|0
1639717740000|2021-12-17 05:09:00|432.47|430.27|432.25|430.05|432.57|430.37|432.25|430.05|0
1639717750000|2021-12-17 05:09:10|432.47|430.27|432.25|430.05|432.47|430.27|432.25|430.05|0
1639717760000|2021-12-17 05:09:20|432.47|430.27|432.03|429.83|432.47|430.27|432.03|429.83|0
1639717770000|2021-12-17 05:09:30|431.81|429.61|432.13|429.93|432.13|429.93|431.81|429.61|0
1639717780000|2021-12-17 05:09:40|432.25|430.05|432.35|430.15|432.47|430.27|432.25|430.05|0
1639717790000|2021-12-17 05:09:50|432.25|430.05|431.81|429.61|432.25|430.05|431.69|429.49|0
1639717800000|2021-12-17 05:10:00|431.69|429.49|431.59|429.39|431.69|429.49|431.59|429.39|0
1639717810000|2021-12-17 05:10:10|431.37|429.17|431.37|429.17|431.59|429.39|431.37|429.17|0
1639717820000|2021-12-17 05:10:20|431.47|429.27|431.59|429.39|431.59|429.39|431.47|429.27|0
1639717830000|2021-12-17 05:10:30|431.81|429.61|431.81|429.61|432.03|429.83|431.81|429.61|0
1639717840000|2021-12-17 05:10:40|431.59|429.39|431.59|429.39|431.59|429.39|431.59|429.39|0
1639717850000|2021-12-17 05:10:50|431.69|429.49|431.59|429.39|431.69|429.49|431.59|429.39|0
1639717860000|2021-12-17 05:11:00|431.36|429.16|431.59|429.39|431.59|429.39|431.36|429.16|0
1639717870000|2021-12-17 05:11:10|431.81|429.61|431.69|429.49|431.81|429.61|431.69|429.49|0
1639717880000|2021-12-17 05:11:20|431.59|429.39|431.47|429.27|431.59|429.39|431.47|429.27|0
1639717890000|2021-12-17 05:11:30|431.25|429.05|430.48|428.28|431.36|429.16|430.48|428.28|0
1639717900000|2021-12-17 05:11:40|430.7|428.5|430.7|428.5|430.7|428.5|430.59|428.39|0
1639717910000|2021-12-17 05:11:50|430.59|428.39|430.92|428.72|430.92|428.72|430.59|428.39|0
1639717920000|2021-12-17 05:12:00|430.7|428.5|430.26|428.06|430.7|428.5|430.26|428.06|0
1639717930000|2021-12-17 05:12:10|430.37|428.17|430.7|428.5|430.7|428.5|430.37|428.17|0
1639717940000|2021-12-17 05:12:20|430.81|428.61|430.7|428.5|430.81|428.61|430.7|428.5|0
1639717950000|2021-12-17 05:12:30|430.48|428.28|430.7|428.5|430.7|428.5|430.26|428.06|0
1639717960000|2021-12-17 05:12:40|430.48|428.28|430.59|428.39|430.59|428.39|430.48|428.28|0
1639717970000|2021-12-17 05:12:50|430.7|428.5|430.48|428.28|430.7|428.5|430.48|428.28|0
1639717980000|2021-12-17 05:13:00|430.26|428.06|429.82|427.62|430.26|428.06|429.82|427.62|0
1639717990000|2021-12-17 05:13:10|429.6|427.4|429.6|427.4|429.6|427.4|429.6|427.4|0
1639718000000|2021-12-17 05:13:20|429.93|427.73|429.82|427.62|430.04|427.84|429.82|427.62|0
1639718010000|2021-12-17 05:13:30|429.6|427.4|429.93|427.73|429.93|427.73|429.6|427.4|0
1639718020000|2021-12-17 05:13:40|429.82|427.62|430.04|427.84|430.04|427.84|429.82|427.62|0
1639718030000|2021-12-17 05:13:50|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1639718040000|2021-12-17 05:14:00|429.71|427.51|429.71|427.51|429.71|427.51|429.71|427.51|0
1639718050000|2021-12-17 05:14:10|429.82|427.62|430.04|427.84|430.04|427.84|429.82|427.62|0
1639718060000|2021-12-17 05:14:20|429.82|427.62|430.04|427.84|430.04|427.84|429.82|427.62|0
1639718070000|2021-12-17 05:14:30|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1639718080000|2021-12-17 05:14:40|429.71|427.51|430.04|427.84|430.04|427.84|429.71|427.51|0
1639718090000|2021-12-17 05:14:50|429.93|427.73|429.49|427.29|429.93|427.73|429.49|427.29|0
1639718100000|2021-12-17 05:15:00|430.04|427.84|430.04|427.84|430.26|428.06|430.04|427.84|0
1639718110000|2021-12-17 05:15:10|430.15|427.95|430.26|428.06|430.37|428.17|430.15|427.95|0
1639718120000|2021-12-17 05:15:20|430.04|427.84|430.15|427.95|430.26|428.06|430.04|427.84|0
1639718130000|2021-12-17 05:15:30|430.26|428.06|430.7|428.5|430.7|428.5|430.26|428.06|0
1639718140000|2021-12-17 05:15:40|430.48|428.28|430.7|428.5|430.7|428.5|430.48|428.28|0
1639718150000|2021-12-17 05:15:50|430.92|428.72|430.7|428.5|430.92|428.72|430.7|428.5|0
1639718160000|2021-12-17 05:16:00|430.92|428.72|430.92|428.72|430.92|428.72|430.92|428.72|0
1639718170000|2021-12-17 05:16:10|431.36|429.16|431.14|428.94|431.36|429.16|431.14|428.94|0
1639718180000|2021-12-17 05:16:20|431.25|429.05|431.14|428.94|431.25|429.05|431.14|428.94|0
1639718190000|2021-12-17 05:16:30|430.92|428.72|430.48|428.28|430.92|428.72|430.48|428.28|0
1639718200000|2021-12-17 05:16:40|430.7|428.5|430.7|428.5|430.92|428.72|430.7|428.5|0
1639718210000|2021-12-17 05:16:50|430.48|428.28|430.59|428.39|430.59|428.39|430.48|428.28|0
1639718220000|2021-12-17 05:17:00|430.15|427.95|430.15|427.95|430.15|427.95|430.04|427.84|0
1639718230000|2021-12-17 05:17:10|430.04|427.84|430.04|427.84|430.15|427.95|430.04|427.84|0
1639718240000|2021-12-17 05:17:20|430.26|428.06|430.48|428.28|430.48|428.28|430.26|428.06|0
1639718250000|2021-12-17 05:17:30|430.36|428.16|430.7|428.5|430.7|428.5|430.36|428.16|0
1639718260000|2021-12-17 05:17:40|430.48|428.28|430.04|427.84|430.48|428.28|430.04|427.84|0
1639718270000|2021-12-17 05:17:50|430.26|428.06|430.36|428.16|430.36|428.16|430.14|427.94|0
1639718280000|2021-12-17 05:18:00|430.26|428.06|430.8|428.6|430.8|428.6|430.26|428.06|0
1639718290000|2021-12-17 05:18:10|430.7|428.5|430.92|428.72|430.92|428.72|430.7|428.5|0
1639718300000|2021-12-17 05:18:20|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1639718310000|2021-12-17 05:18:30|430.58|428.38|430.8|428.6|430.8|428.6|430.48|428.28|0
1639718320000|2021-12-17 05:18:40|430.92|428.72|430.92|428.72|430.92|428.72|430.92|428.72|0
1639718330000|2021-12-17 05:18:50|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1639718340000|2021-12-17 05:19:00|430.48|428.28|430.7|428.5|430.7|428.5|430.48|428.28|0
1639718350000|2021-12-17 05:19:10|430.92|428.72|431.8|429.6|431.91|429.71|430.92|428.72|0
1639718360000|2021-12-17 05:19:20|431.68|429.48|432.13|429.93|432.13|429.93|431.58|429.38|0
1639718370000|2021-12-17 05:19:30|432.02|429.82|432.02|429.82|432.24|430.04|432.02|429.82|0
1639718380000|2021-12-17 05:19:40|432.24|430.04|432.46|430.26|432.46|430.26|432.24|430.04|0
1639718390000|2021-12-17 05:19:50|432.13|429.93|431.8|429.6|432.24|430.04|431.8|429.6|0
1639718400000|2021-12-17 05:20:00|431.68|429.48|431.8|429.6|431.8|429.6|431.58|429.38|0
1639718410000|2021-12-17 05:20:10|431.9|429.7|432.24|430.04|432.24|430.04|431.9|429.7|0
1639718420000|2021-12-17 05:20:20|432.02|429.82|432.24|430.04|432.24|430.04|432.02|429.82|0
1639718430000|2021-12-17 05:20:30|432.46|430.26|432.46|430.26|432.68|430.48|432.46|430.26|0
1639718440000|2021-12-17 05:20:40|432.24|430.04|432.68|430.48|432.68|430.48|432.24|430.04|0
1639718450000|2021-12-17 05:20:50|432.24|430.04|431.8|429.6|432.24|430.04|431.8|429.6|0
1639718460000|2021-12-17 05:21:00|431.58|429.38|432.02|429.82|432.02|429.82|431.58|429.38|0
1639718480000|2021-12-17 05:21:20|432.12|429.92|432.02|429.82|432.12|429.92|432.02|429.82|0
1639718490000|2021-12-17 05:21:30|431.9|429.7|432.02|429.82|432.02|429.82|431.8|429.6|0
1639718500000|2021-12-17 05:21:40|432.24|430.04|431.8|429.6|432.24|430.04|431.8|429.6|0
1639718510000|2021-12-17 05:21:50|432.02|429.82|431.9|429.7|432.02|429.82|431.9|429.7|0
1639718520000|2021-12-17 05:22:00|432.02|429.82|431.68|429.48|432.02|429.82|431.58|429.38|0
1639718530000|2021-12-17 05:22:10|431.8|429.6|432.02|429.82|432.02|429.82|431.8|429.6|0
1639718540000|2021-12-17 05:22:20|432.12|429.92|432.02|429.82|432.12|429.92|431.9|429.7|0
1639718550000|2021-12-17 05:22:30|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1639718560000|2021-12-17 05:22:40|432.02|429.82|431.9|429.7|432.02|429.82|431.8|429.6|0
1639718570000|2021-12-17 05:22:50|431.8|429.6|432.02|429.82|432.02|429.82|431.8|429.6|0
1639718580000|2021-12-17 05:23:00|432.24|430.04|432.12|429.92|432.24|430.04|432.02|429.82|0
1639718590000|2021-12-17 05:23:10|432.24|430.04|432.46|430.26|432.46|430.26|432.24|430.04|0
1639718610000|2021-12-17 05:23:30|432.68|430.48|432.46|430.26|432.68|430.48|432.46|430.26|0
1639718620000|2021-12-17 05:23:40|432.24|430.04|432.12|429.92|432.24|430.04|432.12|429.92|0
1639718630000|2021-12-17 05:23:50|432.34|430.14|432.46|430.26|432.46|430.26|432.34|430.14|0
1639718640000|2021-12-17 05:24:00|432.34|430.14|432.56|430.36|432.56|430.36|432.34|430.14|0
1639718650000|2021-12-17 05:24:10|432.46|430.26|432.9|430.7|432.9|430.7|432.46|430.26|0
1639718660000|2021-12-17 05:24:20|432.68|430.48|432.68|430.48|432.9|430.7|432.68|430.48|0
1639718670000|2021-12-17 05:24:30|432.12|429.92|432.24|430.04|432.24|430.04|432.02|429.82|0
1639718680000|2021-12-17 05:24:40|432.34|430.14|432.24|430.04|432.34|430.14|432.24|430.04|0
1639718690000|2021-12-17 05:24:50|432.34|430.14|432.24|430.04|432.34|430.14|432.24|430.04|0
1639718700000|2021-12-17 05:25:00|432.46|430.26|432.46|430.26|432.46|430.26|432.46|430.26|0
1639718710000|2021-12-17 05:25:10|432.56|430.36|432.68|430.48|432.68|430.48|432.56|430.36|0
1639718720000|2021-12-17 05:25:20|432.9|430.7|432.68|430.48|432.9|430.7|432.68|430.48|0
1639718730000|2021-12-17 05:25:30|432.46|430.26|432.68|430.48|432.68|430.48|432.46|430.26|0
1639718740000|2021-12-17 05:25:40|432.9|430.7|432.9|430.7|432.9|430.7|432.9|430.7|0
1639718760000|2021-12-17 05:26:00|433.12|430.92|433.22|431.02|433.22|431.02|433.12|430.92|0
1639718770000|2021-12-17 05:26:10|433.34|431.14|433.56|431.36|433.56|431.36|433.34|431.14|0
1639718780000|2021-12-17 05:26:20|433.44|431.24|433.34|431.14|433.44|431.24|433.34|431.14|0
1639718790000|2021-12-17 05:26:30|433.44|431.24|433.34|431.14|433.44|431.24|433.34|431.14|0
1639718800000|2021-12-17 05:26:40|433.12|430.92|433.12|430.92|433.22|431.02|433.12|430.92|0
1639718810000|2021-12-17 05:26:50|432.9|430.7|433|430.8|433|430.8|432.9|430.7|0
1639718820000|2021-12-17 05:27:00|433.12|430.92|433.34|431.14|433.34|431.14|433|430.8|0
1639718830000|2021-12-17 05:27:10|433.44|431.24|433.34|431.14|433.44|431.24|433.34|431.14|0
1639718840000|2021-12-17 05:27:20|433.12|430.92|432.9|430.7|433.12|430.92|432.9|430.7|0
1639718850000|2021-12-17 05:27:30|433|430.8|433.12|430.92|433.12|430.92|433|430.8|0
1639718860000|2021-12-17 05:27:40|433|430.8|433.12|430.92|433.12|430.92|433|430.8|0
1639718870000|2021-12-17 05:27:50|432.9|430.7|432.9|430.7|432.9|430.7|432.9|430.7|0
1639718880000|2021-12-17 05:28:00|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1639718890000|2021-12-17 05:28:10|432.34|430.14|432.45|430.25|432.45|430.25|432.34|430.14|0
1639718900000|2021-12-17 05:28:20|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1639718920000|2021-12-17 05:28:40|432.01|429.81|432.01|429.81|432.01|429.81|432.01|429.81|0
1639718930000|2021-12-17 05:28:50|431.79|429.59|432.23|430.03|432.23|430.03|431.79|429.59|0
1639718940000|2021-12-17 05:29:00|432.45|430.25|432.67|430.47|432.67|430.47|432.45|430.25|0
1639718950000|2021-12-17 05:29:10|432.56|430.36|432.67|430.47|432.67|430.47|432.56|430.36|0
1639718960000|2021-12-17 05:29:20|432.89|430.69|432.67|430.47|432.89|430.69|432.67|430.47|0
1639718990000|2021-12-17 05:29:50|432.89|430.69|432.89|430.69|432.89|430.69|432.89|430.69|0
1639719000000|2021-12-17 05:30:00|433.11|430.91|433.11|430.91|433.11|430.91|433.11|430.91|0
1639719010000|2021-12-17 05:30:10|433.22|431.02|433.33|431.13|433.33|431.13|433.11|430.91|0
1639719020000|2021-12-17 05:30:20|433.11|430.91|433.11|430.91|433.11|430.91|433.11|430.91|0
1639719030000|2021-12-17 05:30:30|433.33|431.13|433.44|431.24|433.44|431.24|433.33|431.13|0
1639719040000|2021-12-17 05:30:40|433.33|431.13|433.55|431.35|433.55|431.35|433.33|431.13|0
1639719050000|2021-12-17 05:30:50|433.78|431.58|433.78|431.58|433.78|431.58|433.78|431.58|0
1639719060000|2021-12-17 05:31:00|433.55|431.35|433.78|431.58|433.78|431.58|433.55|431.35|0
1639719070000|2021-12-17 05:31:10|433.88|431.68|433.55|431.35|433.88|431.68|433.55|431.35|0
1639719080000|2021-12-17 05:31:20|433.44|431.24|433.33|431.13|433.44|431.24|433.11|430.91|0
1639719090000|2021-12-17 05:31:30|433.22|431.02|433.44|431.24|433.44|431.24|433.22|431.02|0
1639719100000|2021-12-17 05:31:40|433.33|431.13|433.33|431.13|433.44|431.24|433.33|431.13|0
1639719110000|2021-12-17 05:31:50|433.44|431.24|433.44|431.24|433.44|431.24|433.33|431.13|0
1639719120000|2021-12-17 05:32:00|432.89|430.69|433.11|430.91|433.11|430.91|432.89|430.69|0
1639719130000|2021-12-17 05:32:10|433|430.8|433|430.8|433|430.8|432.78|430.58|0
1639719140000|2021-12-17 05:32:20|432.67|430.47|432.89|430.69|432.89|430.69|432.67|430.47|0
1639719150000|2021-12-17 05:32:30|432.45|430.25|432.01|429.81|432.45|430.25|432.01|429.81|0
1639719160000|2021-12-17 05:32:40|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1639719170000|2021-12-17 05:32:50|432.23|430.03|432.01|429.81|432.23|430.03|432.01|429.81|0
1639719180000|2021-12-17 05:33:00|431.9|429.7|431.9|429.7|431.9|429.7|431.57|429.37|0
1639719190000|2021-12-17 05:33:10|431.79|429.59|432.01|429.81|432.01|429.81|431.79|429.59|0
1639719200000|2021-12-17 05:33:20|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1639719210000|2021-12-17 05:33:30|431.79|429.59|431.79|429.59|431.89|429.69|431.79|429.59|0
1639719230000|2021-12-17 05:33:50|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1639719240000|2021-12-17 05:34:00|431.67|429.47|431.57|429.37|431.67|429.47|431.45|429.25|0
1639719250000|2021-12-17 05:34:10|431.45|429.25|431.57|429.37|431.57|429.37|431.45|429.25|0
1639719270000|2021-12-17 05:34:30|431.79|429.59|431.79|429.59|431.79|429.59|431.79|429.59|0
1639719280000|2021-12-17 05:34:40|431.57|429.37|431.57|429.37|431.79|429.59|431.57|429.37|0
1639719290000|2021-12-17 05:34:50|431.67|429.47|431.57|429.37|431.67|429.47|431.57|429.37|0
1639719300000|2021-12-17 05:35:00|432.01|429.81|432.67|430.47|432.67|430.47|432.01|429.81|0
1639719310000|2021-12-17 05:35:10|432.78|430.58|432.78|430.58|432.78|430.58|432.78|430.58|0
1639719320000|2021-12-17 05:35:20|432.89|430.69|433.33|431.13|433.33|431.13|432.89|430.69|0
1639719330000|2021-12-17 05:35:30|433.44|431.24|433.55|431.35|433.55|431.35|433.33|431.13|0
1639719340000|2021-12-17 05:35:40|433.77|431.57|434.65|432.45|434.65|432.45|433.77|431.57|0
1639719350000|2021-12-17 05:35:50|434.88|432.68|435.32|433.12|435.32|433.12|434.88|432.68|0
1639719360000|2021-12-17 05:36:00|435.54|433.34|436.42|434.22|436.42|434.22|435.54|433.34|0
1639719370000|2021-12-17 05:36:10|437.08|434.88|436.86|434.66|437.08|434.88|436.86|434.66|0
1639719380000|2021-12-17 05:36:20|436.75|434.55|436.64|434.44|436.75|434.55|436.42|434.22|0
1639719390000|2021-12-17 05:36:30|436.75|434.55|436.64|434.44|436.75|434.55|436.42|434.22|0
1639719400000|2021-12-17 05:36:40|437.08|434.88|437.75|435.55|437.75|435.55|437.08|434.88|0
1639719410000|2021-12-17 05:36:50|437.63|435.43|437.08|434.88|437.63|435.43|437.08|434.88|0
1639719420000|2021-12-17 05:37:00|436.86|434.66|436.86|434.66|436.86|434.66|436.64|434.44|0
1639719430000|2021-12-17 05:37:10|436.2|434|436.08|433.88|436.2|434|435.98|433.78|0
1639719440000|2021-12-17 05:37:20|436.42|434.22|436.2|434|436.42|434.22|436.2|434|0
1639719450000|2021-12-17 05:37:30|435.98|433.78|435.86|433.66|435.98|433.78|435.76|433.56|0
1639719460000|2021-12-17 05:37:40|435.76|433.56|435.32|433.12|435.76|433.56|435.32|433.12|0
1639719480000|2021-12-17 05:38:00|435.54|433.34|434.87|432.67|435.54|433.34|434.87|432.67|0
1639719490000|2021-12-17 05:38:10|434.65|432.45|434.87|432.67|434.87|432.67|434.65|432.45|0
1639719500000|2021-12-17 05:38:20|434.98|432.78|434.65|432.45|434.98|432.78|434.43|432.23|0
1639719510000|2021-12-17 05:38:30|434.43|432.23|434.87|432.67|434.87|432.67|434.43|432.23|0
1639719520000|2021-12-17 05:38:40|434.43|432.23|434.87|432.67|434.87|432.67|434.43|432.23|0
1639719530000|2021-12-17 05:38:50|434.76|432.56|434.43|432.23|434.76|432.56|434.43|432.23|0
1639719540000|2021-12-17 05:39:00|434.65|432.45|434.87|432.67|434.87|432.67|434.65|432.45|0
1639719550000|2021-12-17 05:39:10|435.09|432.89|434.87|432.67|435.31|433.11|434.87|432.67|0
1639719560000|2021-12-17 05:39:20|434.43|432.23|435.09|432.89|435.09|432.89|434.43|432.23|0
1639719570000|2021-12-17 05:39:30|434.87|432.67|434.87|432.67|434.87|432.67|434.65|432.45|0
1639719580000|2021-12-17 05:39:40|434.76|432.56|434.65|432.45|434.76|432.56|434.65|432.45|0
1639719590000|2021-12-17 05:39:50|434.54|432.34|434.87|432.67|434.87|432.67|434.54|432.34|0
1639719600000|2021-12-17 05:40:00|434.98|432.78|434.65|432.45|434.98|432.78|434.65|432.45|0
1639719610000|2021-12-17 05:40:10|434.54|432.34|434.87|432.67|434.98|432.78|434.54|432.34|0
1639719620000|2021-12-17 05:40:20|435.09|432.89|434.87|432.67|435.09|432.89|434.87|432.67|0
1639719630000|2021-12-17 05:40:30|434.43|432.23|434.87|432.67|434.87|432.67|434.32|432.12|0
1639719640000|2021-12-17 05:40:40|434.65|432.45|434.43|432.23|434.65|432.45|434.43|432.23|0
1639719650000|2021-12-17 05:40:50|434.65|432.45|434.54|432.34|434.65|432.45|434.54|432.34|0
1639719660000|2021-12-17 05:41:00|434.65|432.45|433.99|431.79|434.65|432.45|433.99|431.79|0
1639719670000|2021-12-17 05:41:10|434.21|432.01|434.43|432.23|434.43|432.23|434.21|432.01|0
1639719690000|2021-12-17 05:41:30|434.32|432.12|434.43|432.23|434.65|432.45|434.32|432.12|0
1639719700000|2021-12-17 05:41:40|434.31|432.11|434.65|432.45|434.65|432.45|434.31|432.11|0
1639719710000|2021-12-17 05:41:50|434.54|432.34|434.65|432.45|434.65|432.45|434.43|432.23|0
1639719720000|2021-12-17 05:42:00|434.54|432.34|434.43|432.23|434.87|432.67|434.43|432.23|0
1639719730000|2021-12-17 05:42:10|434.65|432.45|434.43|432.23|434.65|432.45|434.43|432.23|0
1639719740000|2021-12-17 05:42:20|434.54|432.34|434.76|432.56|434.76|432.56|434.54|432.34|0
1639719750000|2021-12-17 05:42:30|434.65|432.45|434.65|432.45|434.87|432.67|434.65|432.45|0
1639719760000|2021-12-17 05:42:40|434.76|432.56|434.76|432.56|434.76|432.56|434.65|432.45|0
1639719770000|2021-12-17 05:42:50|434.87|432.67|435.09|432.89|435.09|432.89|434.87|432.67|0
1639719780000|2021-12-17 05:43:00|435.31|433.11|435.53|433.33|435.53|433.33|435.31|433.11|0
1639719790000|2021-12-17 05:43:10|435.42|433.22|435.42|433.22|435.42|433.22|435.42|433.22|0
1639719800000|2021-12-17 05:43:20|435.53|433.33|436.08|433.88|436.2|434|435.53|433.33|0
1639719810000|2021-12-17 05:43:30|435.97|433.77|435.97|433.77|435.97|433.77|435.86|433.66|0
1639719820000|2021-12-17 05:43:40|436.2|434|435.97|433.77|436.2|434|435.97|433.77|0
1639719830000|2021-12-17 05:43:50|436.08|433.88|436.2|434|436.2|434|435.97|433.77|0
1639719840000|2021-12-17 05:44:00|436.19|433.99|435.97|433.77|436.19|433.99|435.53|433.33|0
1639719850000|2021-12-17 05:44:10|436.08|433.88|435.75|433.55|436.08|433.88|435.75|433.55|0
1639719860000|2021-12-17 05:44:20|435.86|433.66|435.75|433.55|435.86|433.66|435.64|433.44|0
1639719870000|2021-12-17 05:44:30|435.53|433.33|436.19|433.99|436.42|434.22|435.53|433.33|0
1639719880000|2021-12-17 05:44:40|436.3|434.1|436.42|434.22|436.42|434.22|436.3|434.1|0
1639719890000|2021-12-17 05:44:50|436.52|434.32|436.42|434.22|436.52|434.32|436.42|434.22|0
1639719900000|2021-12-17 05:45:00|436.19|433.99|436.86|434.66|436.86|434.66|436.19|433.99|0
1639719910000|2021-12-17 05:45:10|436.52|434.32|436.64|434.44|436.64|434.44|436.52|434.32|0
1639719920000|2021-12-17 05:45:20|436.42|434.22|436.64|434.44|436.64|434.44|436.42|434.22|0
1639719930000|2021-12-17 05:45:30|436.74|434.54|436.86|434.66|436.86|434.66|436.74|434.54|0
1639719940000|2021-12-17 05:45:40|436.96|434.76|436.64|434.44|436.96|434.76|436.64|434.44|0
1639719950000|2021-12-17 05:45:50|436.41|434.21|436.19|433.99|436.41|434.21|436.19|433.99|0
1639719960000|2021-12-17 05:46:00|436.08|433.88|436.3|434.1|436.41|434.21|436.08|433.88|0
1639719970000|2021-12-17 05:46:10|436.41|434.21|436.52|434.32|436.52|434.32|436.41|434.21|0
1639719980000|2021-12-17 05:46:20|436.19|433.99|436.19|433.99|436.19|433.99|436.19|433.99|0
1639719990000|2021-12-17 05:46:30|436.08|433.88|436.08|433.88|436.08|433.88|436.08|433.88|0
1639720000000|2021-12-17 05:46:40|435.97|433.77|435.64|433.44|435.97|433.77|435.64|433.44|0
1639720010000|2021-12-17 05:46:50|435.97|433.77|435.86|433.66|436.08|433.88|435.86|433.66|0
1639720020000|2021-12-17 05:47:00|435.75|433.55|435.97|433.77|435.97|433.77|435.75|433.55|0
1639720030000|2021-12-17 05:47:10|435.75|433.55|435.86|433.66|435.86|433.66|435.75|433.55|0
1639720040000|2021-12-17 05:47:20|435.64|433.44|435.31|433.11|435.64|433.44|435.31|433.11|0
1639720050000|2021-12-17 05:47:30|435.53|433.33|435.19|432.99|435.53|433.33|435.19|432.99|0
1639720060000|2021-12-17 05:47:40|435.31|433.11|435.19|432.99|435.31|433.11|435.09|432.89|0
1639720070000|2021-12-17 05:47:50|434.75|432.55|434.87|432.67|434.87|432.67|434.75|432.55|0
1639720080000|2021-12-17 05:48:00|434.65|432.45|434.97|432.77|434.97|432.77|434.53|432.33|0
1639720090000|2021-12-17 05:48:10|435.09|432.89|434.97|432.77|435.09|432.89|434.97|432.77|0
1639720100000|2021-12-17 05:48:20|435.09|432.89|434.53|432.33|435.09|432.89|434.53|432.33|0
1639720110000|2021-12-17 05:48:30|434.65|432.45|434.53|432.33|434.65|432.45|434.53|432.33|0
1639720120000|2021-12-17 05:48:40|434.65|432.45|434.65|432.45|434.65|432.45|434.42|432.22|0
1639720130000|2021-12-17 05:48:50|434.53|432.33|434.42|432.22|434.65|432.45|434.42|432.22|0
1639720140000|2021-12-17 05:49:00|434.65|432.45|434.75|432.55|434.75|432.55|434.65|432.45|0
1639720150000|2021-12-17 05:49:10|434.87|432.67|435.09|432.89|435.09|432.89|434.87|432.67|0
1639720160000|2021-12-17 05:49:20|435.19|432.99|435.09|432.89|435.19|432.99|434.97|432.77|0
1639720170000|2021-12-17 05:49:30|434.97|432.77|434.97|432.77|434.97|432.77|434.97|432.77|0
1639720180000|2021-12-17 05:49:40|434.75|432.55|434.87|432.67|434.87|432.67|434.64|432.44|0
1639720190000|2021-12-17 05:49:50|434.75|432.55|434.42|432.22|434.75|432.55|434.42|432.22|0
1639720200000|2021-12-17 05:50:00|434.87|432.67|435.53|433.33|435.53|433.33|434.87|432.67|0
1639720210000|2021-12-17 05:50:10|435.31|433.11|435.31|433.11|435.53|433.33|435.31|433.11|0
1639720220000|2021-12-17 05:50:20|435.09|432.89|434.86|432.66|435.09|432.89|434.86|432.66|0
1639720230000|2021-12-17 05:50:30|434.75|432.55|434.53|432.33|434.75|432.55|434.42|432.22|0
1639720240000|2021-12-17 05:50:40|434.42|432.22|434.2|432|434.42|432.22|434.2|432|0
1639720250000|2021-12-17 05:50:50|434.42|432.22|434.42|432.22|434.42|432.22|434.42|432.22|0
1639720260000|2021-12-17 05:51:00|433.98|431.78|434.09|431.89|434.2|432|433.98|431.78|0
1639720270000|2021-12-17 05:51:10|434.2|432|433.98|431.78|434.2|432|433.98|431.78|0
1639720280000|2021-12-17 05:51:20|434.2|432|434.2|432|434.31|432.11|434.2|432|0
1639720290000|2021-12-17 05:51:30|434.31|432.11|434.2|432|434.31|432.11|434.2|432|0
1639720300000|2021-12-17 05:51:40|434.64|432.44|434.64|432.44|434.64|432.44|434.64|432.44|0
1639720310000|2021-12-17 05:51:50|434.31|432.11|434.31|432.11|434.31|432.11|434.31|432.11|0
1639720320000|2021-12-17 05:52:00|434.42|432.22|434.42|432.22|434.64|432.44|434.42|432.22|0
1639720330000|2021-12-17 05:52:10|434.53|432.33|434.64|432.44|434.64|432.44|434.42|432.22|0
1639720340000|2021-12-17 05:52:20|434.42|432.22|434.42|432.22|434.42|432.22|434.42|432.22|0
1639720350000|2021-12-17 05:52:30|434.2|432|434.2|432|434.42|432.22|434.2|432|0
1639720360000|2021-12-17 05:52:40|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1639720370000|2021-12-17 05:52:50|434.2|432|434.64|432.44|434.64|432.44|434.2|432|0
1639720380000|2021-12-17 05:53:00|434.75|432.55|434.2|432|434.75|432.55|434.2|432|0
1639720390000|2021-12-17 05:53:10|434.42|432.22|434.64|432.44|434.64|432.44|434.42|432.22|0
1639720400000|2021-12-17 05:53:20|434.42|432.22|434.31|432.11|434.42|432.22|434.2|432|0
1639720410000|2021-12-17 05:53:30|434.2|432|434.2|432|434.31|432.11|434.2|432|0
1639720420000|2021-12-17 05:53:40|434.31|432.11|434.2|432|434.31|432.11|434.2|432|0
1639720430000|2021-12-17 05:53:50|434.42|432.22|434.42|432.22|434.42|432.22|434.31|432.11|0
1639720440000|2021-12-17 05:54:00|434.31|432.11|434.31|432.11|434.31|432.11|434.31|432.11|0
1639720450000|2021-12-17 05:54:10|434.42|432.22|434.31|432.11|434.42|432.22|434.31|432.11|0
1639720460000|2021-12-17 05:54:20|434.64|432.44|434.75|432.55|434.75|432.55|434.64|432.44|0
1639720470000|2021-12-17 05:54:30|434.64|432.44|434.64|432.44|434.64|432.44|434.53|432.33|0
1639720490000|2021-12-17 05:54:50|434.75|432.55|434.75|432.55|434.75|432.55|434.75|432.55|0
1639720500000|2021-12-17 05:55:00|434.64|432.44|434.86|432.66|434.97|432.77|434.64|432.44|0
1639720510000|2021-12-17 05:55:10|435.3|433.1|435.19|432.99|435.3|433.1|435.19|432.99|0
1639720520000|2021-12-17 05:55:20|435.08|432.88|435.19|432.99|435.3|433.1|435.08|432.88|0
1639720530000|2021-12-17 05:55:30|435.3|433.1|435.08|432.88|435.3|433.1|435.08|432.88|0
1639720540000|2021-12-17 05:55:40|435.3|433.1|435.3|433.1|435.3|433.1|435.19|432.99|0
1639720550000|2021-12-17 05:55:50|435.19|432.99|435.41|433.21|435.41|433.21|435.19|432.99|0
1639720560000|2021-12-17 05:56:00|435.52|433.32|434.86|432.66|435.52|433.32|434.86|432.66|0
1639720570000|2021-12-17 05:56:10|434.97|432.77|434.86|432.66|434.97|432.77|434.86|432.66|0
1639720580000|2021-12-17 05:56:20|434.75|432.55|434.53|432.33|434.75|432.55|434.53|432.33|0
1639720590000|2021-12-17 05:56:30|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1639720600000|2021-12-17 05:56:40|434.42|432.22|433.98|431.78|434.42|432.22|433.86|431.66|0
1639720610000|2021-12-17 05:56:50|434.2|432|434.42|432.22|434.42|432.22|434.2|432|0
1639720620000|2021-12-17 05:57:00|434.2|432|434.08|431.88|434.2|432|433.98|431.78|0
1639720630000|2021-12-17 05:57:10|433.98|431.78|433.98|431.78|433.98|431.78|433.76|431.56|0
1639720640000|2021-12-17 05:57:20|433.86|431.66|433.98|431.78|433.98|431.78|433.76|431.56|0
1639720650000|2021-12-17 05:57:30|433.86|431.66|433.98|431.78|433.98|431.78|433.86|431.66|0
1639720660000|2021-12-17 05:57:40|433.86|431.66|433.86|431.66|433.86|431.66|433.86|431.66|0
1639720670000|2021-12-17 05:57:50|433.98|431.78|433.86|431.66|433.98|431.78|433.86|431.66|0
1639720680000|2021-12-17 05:58:00|434.3|432.1|434.52|432.32|434.52|432.32|434.3|432.1|0
1639720690000|2021-12-17 05:58:10|434.64|432.44|434.42|432.22|434.64|432.44|434.42|432.22|0
1639720700000|2021-12-17 05:58:20|434.2|432|434.2|432|434.2|432|434.2|432|0
1639720710000|2021-12-17 05:58:30|434.42|432.22|434.52|432.32|434.52|432.32|434.3|432.1|0
1639720720000|2021-12-17 05:58:40|434.42|432.22|434.42|432.22|434.42|432.22|434.42|432.22|0
1639720740000|2021-12-17 05:59:00|434.64|432.44|434.42|432.22|434.64|432.44|434.42|432.22|0
1639720750000|2021-12-17 05:59:10|434.52|432.32|434.2|432|434.52|432.32|434.2|432|0
1639720760000|2021-12-17 05:59:20|434.08|431.88|433.75|431.55|434.08|431.88|433.75|431.55|0
1639720770000|2021-12-17 05:59:30|433.64|431.44|433.98|431.78|433.98|431.78|433.64|431.44|0
1639720780000|2021-12-17 05:59:40|434.08|431.88|434.2|432|434.2|432|434.08|431.88|0
1639720790000|2021-12-17 05:59:50|433.98|431.78|434.3|432.1|434.3|432.1|433.98|431.78|0
1639720800000|2021-12-17 06:00:00|434.2|432|435.52|433.32|435.52|433.32|434.2|432|0
1639720810000|2021-12-17 06:00:10|435.3|433.1|435.08|432.88|435.3|433.1|435.08|432.88|0
1639720820000|2021-12-17 06:00:20|435.3|433.1|435.08|432.88|435.3|433.1|434.96|432.76|0
1639720830000|2021-12-17 06:00:30|435.3|433.1|436.18|433.98|436.18|433.98|435.3|433.1|0
1639720840000|2021-12-17 06:00:40|435.96|433.76|435.3|433.1|435.96|433.76|435.3|433.1|0
1639720850000|2021-12-17 06:00:50|434.74|432.54|435.08|432.88|435.08|432.88|434.64|432.44|0
1639720860000|2021-12-17 06:01:00|435.3|433.1|435.85|433.65|435.85|433.65|435.3|433.1|0
1639720870000|2021-12-17 06:01:10|436.4|434.2|436.85|434.65|436.85|434.65|436.4|434.2|0
1639720880000|2021-12-17 06:01:20|436.62|434.42|436.4|434.2|436.62|434.42|436.18|433.98|0
1639720890000|2021-12-17 06:01:30|436.18|433.98|435.96|433.76|436.18|433.98|435.96|433.76|0
1639720900000|2021-12-17 06:01:40|435.85|433.65|435.3|433.1|435.85|433.65|435.3|433.1|0
1639720910000|2021-12-17 06:01:50|435.52|433.32|436.62|434.42|436.62|434.42|435.52|433.32|0
1639720920000|2021-12-17 06:02:00|436.85|434.65|436.62|434.42|436.85|434.65|436.51|434.31|0
1639720930000|2021-12-17 06:02:10|436.4|434.2|436.18|433.98|436.4|434.2|436.18|433.98|0
1639720940000|2021-12-17 06:02:20|436.4|434.2|435.85|433.65|436.4|434.2|435.85|433.65|0
1639720950000|2021-12-17 06:02:30|436.18|433.98|435.96|433.76|436.18|433.98|435.96|433.76|0
1639720960000|2021-12-17 06:02:40|435.52|433.32|435.62|433.42|435.62|433.42|435.3|433.1|0
1639720970000|2021-12-17 06:02:50|435.52|433.32|435.96|433.76|435.96|433.76|435.52|433.32|0
1639720980000|2021-12-17 06:03:00|435.74|433.54|434.96|432.76|435.74|433.54|434.96|432.76|0
1639720990000|2021-12-17 06:03:10|434.63|432.43|434.86|432.66|434.86|432.66|434.63|432.43|0
1639721000000|2021-12-17 06:03:20|434.96|432.76|435.08|432.88|435.08|432.88|434.96|432.76|0
1639721010000|2021-12-17 06:03:30|434.96|432.76|435.3|433.1|435.3|433.1|434.96|432.76|0
1639721020000|2021-12-17 06:03:40|435.08|432.88|435.08|432.88|435.08|432.88|435.08|432.88|0
1639721040000|2021-12-17 06:04:00|435.52|433.32|435.3|433.1|435.52|433.32|435.3|433.1|0
1639721050000|2021-12-17 06:04:10|435.4|433.2|435.62|433.42|435.62|433.42|435.4|433.2|0
1639721060000|2021-12-17 06:04:20|435.74|433.54|435.96|433.76|435.96|433.76|435.74|433.54|0
1639721070000|2021-12-17 06:04:30|435.52|433.32|435.52|433.32|435.52|433.32|435.52|433.32|0
1639721080000|2021-12-17 06:04:40|435.62|433.42|435.84|433.64|435.84|433.64|435.62|433.42|0
1639721090000|2021-12-17 06:04:50|435.74|433.54|435.96|433.76|435.96|433.76|435.74|433.54|0
1639721100000|2021-12-17 06:05:00|435.84|433.64|435.52|433.32|435.84|433.64|435.52|433.32|0
1639721110000|2021-12-17 06:05:10|435.3|433.1|435.3|433.1|435.3|433.1|435.3|433.1|0
1639721130000|2021-12-17 06:05:30|435.4|433.2|435.3|433.1|435.52|433.32|435.3|433.1|0
1639721140000|2021-12-17 06:05:40|435.18|432.98|435.4|433.2|435.4|433.2|435.18|432.98|0
1639721150000|2021-12-17 06:05:50|435.3|433.1|435.18|432.98|435.3|433.1|435.18|432.98|0
1639721160000|2021-12-17 06:06:00|435.3|433.1|435.74|433.54|435.74|433.54|435.3|433.1|0
1639721180000|2021-12-17 06:06:20|435.96|433.76|435.74|433.54|435.96|433.76|435.74|433.54|0
1639721200000|2021-12-17 06:06:40|435.96|433.76|436.4|434.2|436.4|434.2|435.96|433.76|0
1639721210000|2021-12-17 06:06:50|436.62|434.42|436.95|434.75|436.95|434.75|436.62|434.42|0
1639721220000|2021-12-17 06:07:00|437.06|434.86|436.73|434.53|437.06|434.86|436.73|434.53|0
1639721230000|2021-12-17 06:07:10|436.84|434.64|436.84|434.64|437.06|434.86|436.84|434.64|0
1639721240000|2021-12-17 06:07:20|437.06|434.86|436.84|434.64|437.28|435.08|436.84|434.64|0
1639721250000|2021-12-17 06:07:30|436.62|434.42|437.06|434.86|437.28|435.08|436.62|434.42|0
1639721260000|2021-12-17 06:07:40|436.84|434.64|436.62|434.42|436.84|434.64|436.62|434.42|0
1639721270000|2021-12-17 06:07:50|436.18|433.98|436.28|434.08|436.28|434.08|436.18|433.98|0
1639721280000|2021-12-17 06:08:00|436.5|434.3|436.4|434.2|436.84|434.64|436.4|434.2|0
1639721290000|2021-12-17 06:08:10|436.5|434.3|436.18|433.98|436.5|434.3|436.18|433.98|0
1639721300000|2021-12-17 06:08:20|436.62|434.42|436.62|434.42|436.62|434.42|436.62|434.42|0
1639721310000|2021-12-17 06:08:30|436.4|434.2|436.5|434.3|436.62|434.42|436.4|434.2|0
1639721320000|2021-12-17 06:08:40|436.62|434.42|436.5|434.3|436.62|434.42|436.5|434.3|0
1639721330000|2021-12-17 06:08:50|436.62|434.42|436.73|434.53|436.73|434.53|436.62|434.42|0
1639721340000|2021-12-17 06:09:00|436.5|434.3|436.73|434.53|436.84|434.64|436.5|434.3|0
1639721350000|2021-12-17 06:09:10|436.62|434.42|437.28|435.08|437.28|435.08|436.62|434.42|0
1639721360000|2021-12-17 06:09:20|437.5|435.3|437.06|434.86|437.5|435.3|437.06|434.86|0
1639721370000|2021-12-17 06:09:30|436.72|434.52|436.5|434.3|436.72|434.52|436.4|434.2|0
1639721380000|2021-12-17 06:09:40|436.62|434.42|436.18|433.98|436.62|434.42|436.18|433.98|0
1639721390000|2021-12-17 06:09:50|436.4|434.2|435.84|433.64|436.4|434.2|435.73|433.53|0
1639721400000|2021-12-17 06:10:00|435.96|433.76|436.4|434.2|436.4|434.2|435.96|433.76|0
1639721410000|2021-12-17 06:10:10|436.62|434.42|436.4|434.2|436.62|434.42|436.4|434.2|0
1639721420000|2021-12-17 06:10:20|436.5|434.3|436.62|434.42|436.62|434.42|436.4|434.2|0
1639721430000|2021-12-17 06:10:30|436.84|434.64|436.84|434.64|436.84|434.64|436.84|434.64|0
1639721440000|2021-12-17 06:10:40|437.06|434.86|437.06|434.86|437.28|435.08|437.06|434.86|0
1639721450000|2021-12-17 06:10:50|437.17|434.97|437.5|435.3|437.5|435.3|437.17|434.97|0
1639721460000|2021-12-17 06:11:00|437.06|434.86|437.28|435.08|437.28|435.08|437.06|434.86|0
1639721470000|2021-12-17 06:11:10|437.5|435.3|437.39|435.19|437.5|435.3|437.28|435.08|0
1639721480000|2021-12-17 06:11:20|437.28|435.08|436.94|434.74|437.28|435.08|436.84|434.64|0
1639721490000|2021-12-17 06:11:30|436.84|434.64|436.84|434.64|436.94|434.74|436.84|434.64|0
1639721500000|2021-12-17 06:11:40|436.94|434.74|436.5|434.3|436.94|434.74|436.5|434.3|0
1639721510000|2021-12-17 06:11:50|436.62|434.42|436.4|434.2|436.62|434.42|436.4|434.2|0
1639721520000|2021-12-17 06:12:00|436.5|434.3|436.28|434.08|436.5|434.3|436.17|433.97|0
1639721530000|2021-12-17 06:12:10|435.84|433.64|435.95|433.75|435.95|433.75|435.84|433.64|0
1639721540000|2021-12-17 06:12:20|436.06|433.86|435.95|433.75|436.06|433.86|435.95|433.75|0
1639721550000|2021-12-17 06:12:30|436.06|433.86|436.17|433.97|436.17|433.97|436.06|433.86|0
1639721560000|2021-12-17 06:12:40|436.06|433.86|435.95|433.75|436.17|433.97|435.95|433.75|0
1639721570000|2021-12-17 06:12:50|436.06|433.86|435.95|433.75|436.17|433.97|435.95|433.75|0
1639721580000|2021-12-17 06:13:00|435.62|433.42|436.06|433.86|436.06|433.86|435.62|433.42|0
1639721590000|2021-12-17 06:13:10|435.84|433.64|435.29|433.09|435.84|433.64|435.29|433.09|0
1639721600000|2021-12-17 06:13:20|435.18|432.98|435.29|433.09|435.29|433.09|435.18|432.98|0
1639721610000|2021-12-17 06:13:30|435.18|432.98|435.51|433.31|435.51|433.31|435.18|432.98|0
1639721620000|2021-12-17 06:13:40|435.84|433.64|435.84|433.64|435.84|433.64|435.84|433.64|0
1639721630000|2021-12-17 06:13:50|435.95|433.75|436.17|433.97|436.17|433.97|435.95|433.75|0
1639721640000|2021-12-17 06:14:00|436.39|434.19|436.62|434.42|436.62|434.42|436.39|434.19|0
1639721650000|2021-12-17 06:14:10|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1639721660000|2021-12-17 06:14:20|436.28|434.08|436.39|434.19|436.39|434.19|436.28|434.08|0
1639721670000|2021-12-17 06:14:30|436.17|433.97|436.17|433.97|436.17|433.97|436.17|433.97|0
1639721680000|2021-12-17 06:14:40|436.28|434.08|436.17|433.97|436.28|434.08|436.06|433.86|0
1639721690000|2021-12-17 06:14:50|435.95|433.75|435.62|433.42|436.06|433.86|435.62|433.42|0
1639721700000|2021-12-17 06:15:00|435.73|433.53|435.84|433.64|435.84|433.64|435.73|433.53|0
1639721710000|2021-12-17 06:15:10|436.17|433.97|436.61|434.41|436.61|434.41|436.17|433.97|0
1639721720000|2021-12-17 06:15:20|436.84|434.64|436.5|434.3|436.84|434.64|436.39|434.19|0
1639721730000|2021-12-17 06:15:30|436.39|434.19|436.61|434.41|436.72|434.52|436.39|434.19|0
1639721740000|2021-12-17 06:15:40|436.72|434.52|436.72|434.52|436.72|434.52|436.72|434.52|0
1639721750000|2021-12-17 06:15:50|436.61|434.41|436.61|434.41|436.72|434.52|436.61|434.41|0
1639721760000|2021-12-17 06:16:00|437.06|434.86|437.16|434.96|437.28|435.08|436.94|434.74|0
1639721770000|2021-12-17 06:16:10|437.06|434.86|437.28|435.08|437.28|435.08|437.06|434.86|0
1639721780000|2021-12-17 06:16:20|437.06|434.86|437.06|434.86|437.06|434.86|437.06|434.86|0
1639721800000|2021-12-17 06:16:40|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1639721810000|2021-12-17 06:16:50|436.61|434.41|436.39|434.19|436.61|434.41|436.39|434.19|0
1639721820000|2021-12-17 06:17:00|436.28|434.08|436.17|433.97|436.39|434.19|436.17|433.97|0
1639721830000|2021-12-17 06:17:10|436.39|434.19|436.28|434.08|436.39|434.19|436.28|434.08|0
1639721840000|2021-12-17 06:17:20|436.39|434.19|436.39|434.19|436.5|434.3|436.39|434.19|0
1639721850000|2021-12-17 06:17:30|436.17|433.97|436.28|434.08|436.28|434.08|436.17|433.97|0
1639721860000|2021-12-17 06:17:40|436.17|433.97|435.83|433.63|436.17|433.97|435.73|433.53|0
1639721870000|2021-12-17 06:17:50|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1639721880000|2021-12-17 06:18:00|435.51|433.31|435.51|433.31|435.61|433.41|435.51|433.31|0
1639721890000|2021-12-17 06:18:10|435.61|433.41|435.51|433.31|435.61|433.41|435.51|433.31|0
1639721900000|2021-12-17 06:18:20|435.29|433.09|435.07|432.87|435.29|433.09|435.07|432.87|0
1639721910000|2021-12-17 06:18:30|434.95|432.75|435.29|433.09|435.29|433.09|434.95|432.75|0
1639721920000|2021-12-17 06:18:40|435.17|432.97|435.29|433.09|435.29|433.09|435.17|432.97|0
1639721930000|2021-12-17 06:18:50|435.17|432.97|435.29|433.09|435.29|433.09|435.17|432.97|0
1639721940000|2021-12-17 06:19:00|435.39|433.19|435.73|433.53|435.95|433.75|435.39|433.19|0
1639721950000|2021-12-17 06:19:10|435.83|433.63|435.73|433.53|435.83|433.63|435.73|433.53|0
1639721960000|2021-12-17 06:19:20|435.51|433.31|435.51|433.31|435.73|433.53|435.51|433.31|0
1639721970000|2021-12-17 06:19:30|435.39|433.19|435.17|432.97|435.39|433.19|435.17|432.97|0
1639721980000|2021-12-17 06:19:40|435.29|433.09|435.17|432.97|435.29|433.09|435.17|432.97|0
1639721990000|2021-12-17 06:19:50|435.29|433.09|435.51|433.31|435.51|433.31|435.29|433.09|0
1639722000000|2021-12-17 06:20:00|435.95|433.75|436.17|433.97|436.17|433.97|435.95|433.75|0
1639722010000|2021-12-17 06:20:10|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1639722020000|2021-12-17 06:20:20|436.61|434.41|436.5|434.3|436.61|434.41|436.5|434.3|0
1639722030000|2021-12-17 06:20:30|436.39|434.19|436.27|434.07|436.39|434.19|436.27|434.07|0
1639722040000|2021-12-17 06:20:40|436.61|434.41|436.5|434.3|436.61|434.41|436.5|434.3|0
1639722050000|2021-12-17 06:20:50|436.83|434.63|437.05|434.85|437.05|434.85|436.83|434.63|0
1639722060000|2021-12-17 06:21:00|436.83|434.63|436.83|434.63|436.94|434.74|436.83|434.63|0
1639722070000|2021-12-17 06:21:10|437.16|434.96|436.94|434.74|437.16|434.96|436.94|434.74|0
1639722080000|2021-12-17 06:21:20|436.83|434.63|436.94|434.74|436.94|434.74|436.83|434.63|0
1639722090000|2021-12-17 06:21:30|436.83|434.63|437.27|435.07|437.27|435.07|436.83|434.63|0
1639722100000|2021-12-17 06:21:40|437.05|434.85|437.05|434.85|437.05|434.85|437.05|434.85|0
1639722110000|2021-12-17 06:21:50|436.39|434.19|436.39|434.19|436.61|434.41|436.39|434.19|0
1639722120000|2021-12-17 06:22:00|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1639722130000|2021-12-17 06:22:10|436.72|434.52|436.61|434.41|436.83|434.63|436.61|434.41|0
1639722140000|2021-12-17 06:22:20|436.39|434.19|436.61|434.41|436.61|434.41|436.39|434.19|0
1639722150000|2021-12-17 06:22:30|436.49|434.29|436.49|434.29|436.49|434.29|436.49|434.29|0
1639722170000|2021-12-17 06:22:50|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1639722180000|2021-12-17 06:23:00|436.49|434.29|436.61|434.41|436.61|434.41|436.49|434.29|0
1639722190000|2021-12-17 06:23:10|436.49|434.29|436.39|434.19|436.49|434.29|436.39|434.19|0
1639722200000|2021-12-17 06:23:20|436.05|433.85|435.95|433.75|436.05|433.85|435.95|433.75|0
1639722210000|2021-12-17 06:23:30|435.83|433.63|436.05|433.85|436.05|433.85|435.83|433.63|0
1639722220000|2021-12-17 06:23:40|435.95|433.75|435.95|433.75|435.95|433.75|435.95|433.75|0
1639722230000|2021-12-17 06:23:50|436.05|433.85|435.95|433.75|436.05|433.85|435.95|433.75|0
1639722240000|2021-12-17 06:24:00|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1639722250000|2021-12-17 06:24:10|435.95|433.75|435.95|433.75|435.95|433.75|435.95|433.75|0
1639722260000|2021-12-17 06:24:20|435.94|433.74|435.5|433.3|435.94|433.74|435.5|433.3|0
1639722270000|2021-12-17 06:24:30|435.61|433.41|435.72|433.52|435.72|433.52|435.61|433.41|0
1639722280000|2021-12-17 06:24:40|435.83|433.63|435.83|433.63|435.83|433.63|435.72|433.52|0
1639722290000|2021-12-17 06:24:50|436.17|433.97|436.17|433.97|436.17|433.97|436.17|433.97|0
1639722300000|2021-12-17 06:25:00|436.39|434.19|436.71|434.51|436.71|434.51|436.39|434.19|0
1639722310000|2021-12-17 06:25:10|436.49|434.29|436.49|434.29|436.49|434.29|436.39|434.19|0
1639722320000|2021-12-17 06:25:20|436.61|434.41|436.83|434.63|436.83|434.63|436.61|434.41|0
1639722330000|2021-12-17 06:25:30|436.17|433.97|435.83|433.63|436.17|433.97|435.83|433.63|0
1639722340000|2021-12-17 06:25:40|435.94|433.74|435.72|433.52|435.94|433.74|435.72|433.52|0
1639722350000|2021-12-17 06:25:50|435.61|433.41|435.5|433.3|435.61|433.41|435.5|433.3|0
1639722360000|2021-12-17 06:26:00|435.39|433.19|435.5|433.3|435.5|433.3|435.39|433.19|0
1639722370000|2021-12-17 06:26:10|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1639722380000|2021-12-17 06:26:20|435.5|433.3|435.39|433.19|435.5|433.3|435.39|433.19|0
1639722390000|2021-12-17 06:26:30|435.5|433.3|435.61|433.41|435.61|433.41|435.5|433.3|0
1639722400000|2021-12-17 06:26:40|435.72|433.52|435.94|433.74|435.94|433.74|435.72|433.52|0
1639722410000|2021-12-17 06:26:50|435.72|433.52|435.61|433.41|435.72|433.52|435.61|433.41|0
1639722420000|2021-12-17 06:27:00|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1639722430000|2021-12-17 06:27:10|435.61|433.41|435.5|433.3|435.61|433.41|435.5|433.3|0
1639722440000|2021-12-17 06:27:20|435.39|433.19|435.5|433.3|435.5|433.3|435.28|433.08|0
1639722450000|2021-12-17 06:27:30|435.39|433.19|435.5|433.3|435.5|433.3|435.39|433.19|0
1639722460000|2021-12-17 06:27:40|435.39|433.19|435.28|433.08|435.39|433.19|435.28|433.08|0
1639722470000|2021-12-17 06:27:50|435.39|433.19|435.39|433.19|435.39|433.19|435.39|433.19|0
1639722480000|2021-12-17 06:28:00|435.5|433.3|435.28|433.08|435.5|433.3|435.28|433.08|0
1639722490000|2021-12-17 06:28:10|435.16|432.96|435.06|432.86|435.16|432.96|434.94|432.74|0
1639722500000|2021-12-17 06:28:20|434.84|432.64|434.62|432.42|434.84|432.64|434.62|432.42|0
1639722510000|2021-12-17 06:28:30|434.84|432.64|434.84|432.64|434.84|432.64|434.72|432.52|0
1639722520000|2021-12-17 06:28:40|434.5|432.3|434.5|432.3|434.5|432.3|434.5|432.3|0
1639722530000|2021-12-17 06:28:50|434.62|432.42|434.62|432.42|434.62|432.42|434.5|432.3|0
1639722540000|2021-12-17 06:29:00|434.4|432.2|433.84|431.64|434.5|432.3|433.84|431.64|0
1639722550000|2021-12-17 06:29:10|433.95|431.75|433.73|431.53|433.95|431.75|433.73|431.53|0
1639722560000|2021-12-17 06:29:20|433.62|431.42|433.29|431.09|433.62|431.42|433.29|431.09|0
1639722570000|2021-12-17 06:29:30|433.51|431.31|433.51|431.31|433.73|431.53|433.51|431.31|0
1639722580000|2021-12-17 06:29:40|433.4|431.2|433.62|431.42|433.73|431.53|433.29|431.09|0
1639722590000|2021-12-17 06:29:50|433.73|431.53|434.17|431.97|434.17|431.97|433.73|431.53|0
1639722600000|2021-12-17 06:30:00|434.06|431.86|434.06|431.86|434.06|431.86|433.95|431.75|0
1639722610000|2021-12-17 06:30:10|434.39|432.19|434.28|432.08|434.39|432.19|434.17|431.97|0
1639722620000|2021-12-17 06:30:20|434.5|432.3|434.84|432.64|434.84|432.64|434.5|432.3|0
1639722630000|2021-12-17 06:30:30|435.16|432.96|434.84|432.64|435.16|432.96|434.84|432.64|0
1639722640000|2021-12-17 06:30:40|435.06|432.86|434.84|432.64|435.06|432.86|434.84|432.64|0
1639722660000|2021-12-17 06:31:00|434.61|432.41|434.17|431.97|434.61|432.41|434.17|431.97|0
1639722670000|2021-12-17 06:31:10|434.28|432.08|433.73|431.53|434.28|432.08|433.73|431.53|0
1639722680000|2021-12-17 06:31:20|433.84|431.64|434.17|431.97|434.5|432.3|433.84|431.64|0
1639722690000|2021-12-17 06:31:30|434.28|432.08|434.17|431.97|434.39|432.19|434.17|431.97|0
1639722700000|2021-12-17 06:31:40|434.61|432.41|434.28|432.08|434.61|432.41|434.28|432.08|0
1639722710000|2021-12-17 06:31:50|434.39|432.19|434.61|432.41|434.61|432.41|434.39|432.19|0
1639722720000|2021-12-17 06:32:00|434.5|432.3|434.17|431.97|434.5|432.3|434.17|431.97|0
1639722730000|2021-12-17 06:32:10|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1639722740000|2021-12-17 06:32:20|434.17|431.97|434.17|431.97|434.28|432.08|434.17|431.97|0
1639722770000|2021-12-17 06:32:50|433.95|431.75|434.06|431.86|434.06|431.86|433.95|431.75|0
1639722780000|2021-12-17 06:33:00|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1639722790000|2021-12-17 06:33:10|434.39|432.19|434.39|432.19|434.39|432.19|434.28|432.08|0
1639722800000|2021-12-17 06:33:20|434.28|432.08|434.17|431.97|434.28|432.08|434.17|431.97|0
1639722810000|2021-12-17 06:33:30|434.06|431.86|433.95|431.75|434.06|431.86|433.95|431.75|0
1639722820000|2021-12-17 06:33:40|434.17|431.97|434.61|432.41|434.61|432.41|434.17|431.97|0
1639722830000|2021-12-17 06:33:50|434.5|432.3|434.61|432.41|434.61|432.41|434.5|432.3|0
1639722840000|2021-12-17 06:34:00|434.83|432.63|434.5|432.3|434.83|432.63|434.5|432.3|0
1639722850000|2021-12-17 06:34:10|434.61|432.41|434.39|432.19|434.61|432.41|434.39|432.19|0
1639722860000|2021-12-17 06:34:20|434.5|432.3|434.39|432.19|434.5|432.3|434.39|432.19|0
1639722870000|2021-12-17 06:34:30|434.06|431.86|434.39|432.19|434.39|432.19|433.95|431.75|0
1639722880000|2021-12-17 06:34:40|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1639722890000|2021-12-17 06:34:50|434.06|431.86|433.73|431.53|434.06|431.86|433.73|431.53|0
1639722900000|2021-12-17 06:35:00|433.61|431.41|433.95|431.75|433.95|431.75|433.61|431.41|0
1639722910000|2021-12-17 06:35:10|434.06|431.86|434.17|431.97|434.17|431.97|433.95|431.75|0
1639722920000|2021-12-17 06:35:20|434.39|432.19|434.61|432.41|434.61|432.41|434.39|432.19|0
1639722940000|2021-12-17 06:35:40|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1639722950000|2021-12-17 06:35:50|434.39|432.19|434.39|432.19|434.39|432.19|434.39|432.19|0
1639722960000|2021-12-17 06:36:00|434.61|432.41|434.39|432.19|434.61|432.41|434.39|432.19|0
1639722970000|2021-12-17 06:36:10|434.17|431.97|434.39|432.19|434.39|432.19|434.17|431.97|0
1639722980000|2021-12-17 06:36:20|434.28|432.08|434.61|432.41|434.61|432.41|434.28|432.08|0
1639722990000|2021-12-17 06:36:30|434.72|432.52|434.83|432.63|434.83|432.63|434.72|432.52|0
1639723000000|2021-12-17 06:36:40|434.94|432.74|434.83|432.63|434.94|432.74|434.83|432.63|0
1639723010000|2021-12-17 06:36:50|435.05|432.85|435.38|433.18|435.38|433.18|435.05|432.85|0
1639723020000|2021-12-17 06:37:00|435.49|433.29|435.6|433.4|435.6|433.4|435.49|433.29|0
1639723030000|2021-12-17 06:37:10|435.71|433.51|435.71|433.51|435.94|433.74|435.71|433.51|0
1639723040000|2021-12-17 06:37:20|435.49|433.29|435.6|433.4|435.6|433.4|435.49|433.29|0
1639723050000|2021-12-17 06:37:30|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1639723070000|2021-12-17 06:37:50|435.71|433.51|435.71|433.51|435.71|433.51|435.71|433.51|0
1639723080000|2021-12-17 06:38:00|435.38|433.18|435.71|433.51|435.71|433.51|435.38|433.18|0
1639723100000|2021-12-17 06:38:20|435.49|433.29|435.71|433.51|435.71|433.51|435.49|433.29|0
1639723110000|2021-12-17 06:38:30|435.82|433.62|435.71|433.51|435.82|433.62|435.71|433.51|0
1639723120000|2021-12-17 06:38:40|435.82|433.62|435.71|433.51|435.82|433.62|435.71|433.51|0
1639723130000|2021-12-17 06:38:50|435.6|433.4|435.6|433.4|435.6|433.4|435.6|433.4|0
1639723140000|2021-12-17 06:39:00|435.38|433.18|435.38|433.18|435.38|433.18|435.38|433.18|0
1639723150000|2021-12-17 06:39:10|435.49|433.29|435.93|433.73|435.93|433.73|435.49|433.29|0
1639723160000|2021-12-17 06:39:20|436.04|433.84|435.93|433.73|436.04|433.84|435.93|433.73|0
1639723170000|2021-12-17 06:39:30|435.49|433.29|435.27|433.07|435.49|433.29|435.27|433.07|0
1639723180000|2021-12-17 06:39:40|435.38|433.18|435.38|433.18|435.38|433.18|435.27|433.07|0
1639723190000|2021-12-17 06:39:50|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1639723200000|2021-12-17 06:40:00|435.82|433.62|435.82|433.62|435.93|433.73|435.82|433.62|0
1639723220000|2021-12-17 06:40:20|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1639723230000|2021-12-17 06:40:30|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1639723240000|2021-12-17 06:40:40|436.04|433.84|436.15|433.95|436.15|433.95|436.04|433.84|0
1639723250000|2021-12-17 06:40:50|436.26|434.06|436.04|433.84|436.26|434.06|436.04|433.84|0
1639723260000|2021-12-17 06:41:00|436.15|433.95|436.15|433.95|436.38|434.18|436.04|433.84|0
1639723270000|2021-12-17 06:41:10|436.04|433.84|436.04|433.84|436.04|433.84|435.93|433.73|0
1639723280000|2021-12-17 06:41:20|436.15|433.95|436.04|433.84|436.15|433.95|436.04|433.84|0
1639723290000|2021-12-17 06:41:30|436.15|433.95|436.04|433.84|436.15|433.95|436.04|433.84|0
1639723300000|2021-12-17 06:41:40|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1639723310000|2021-12-17 06:41:50|436.37|434.17|436.15|433.95|436.37|434.17|436.15|433.95|0
1639723320000|2021-12-17 06:42:00|435.93|433.73|436.15|433.95|436.15|433.95|435.93|433.73|0
1639723330000|2021-12-17 06:42:10|436.37|434.17|436.37|434.17|436.37|434.17|436.37|434.17|0
1639723340000|2021-12-17 06:42:20|436.15|433.95|436.37|434.17|436.37|434.17|436.15|433.95|0
1639723350000|2021-12-17 06:42:30|436.15|433.95|435.93|433.73|436.15|433.95|435.71|433.51|0
1639723370000|2021-12-17 06:42:50|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1639723380000|2021-12-17 06:43:00|436.26|434.06|436.26|434.06|436.26|434.06|436.26|434.06|0
1639723390000|2021-12-17 06:43:10|436.37|434.17|436.37|434.17|436.37|434.17|436.37|434.17|0
1639723400000|2021-12-17 06:43:20|436.26|434.06|435.93|433.73|436.26|434.06|435.93|433.73|0
1639723430000|2021-12-17 06:43:50|435.71|433.51|435.93|433.73|436.15|433.95|435.71|433.51|0
1639723440000|2021-12-17 06:44:00|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1639723450000|2021-12-17 06:44:10|435.93|433.73|436.15|433.95|436.15|433.95|435.93|433.73|0
1639723460000|2021-12-17 06:44:20|435.93|433.73|435.49|433.29|435.93|433.73|435.49|433.29|0
1639723480000|2021-12-17 06:44:40|435.59|433.39|435.59|433.39|435.59|433.39|435.49|433.29|0
1639723490000|2021-12-17 06:44:50|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1639723500000|2021-12-17 06:45:00|435.27|433.07|435.37|433.17|435.49|433.29|435.27|433.07|0
1639723510000|2021-12-17 06:45:10|435.27|433.07|435.37|433.17|435.37|433.17|435.27|433.07|0
1639723520000|2021-12-17 06:45:20|435.27|433.07|435.15|432.95|435.27|433.07|435.15|432.95|0
1639723530000|2021-12-17 06:45:30|435.05|432.85|435.37|433.17|435.49|433.29|435.05|432.85|0
1639723540000|2021-12-17 06:45:40|435.49|433.29|435.93|433.73|435.93|433.73|435.49|433.29|0
1639723550000|2021-12-17 06:45:50|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1639723560000|2021-12-17 06:46:00|435.93|433.73|436.15|433.95|436.26|434.06|435.93|433.73|0
1639723570000|2021-12-17 06:46:10|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1639723580000|2021-12-17 06:46:20|435.81|433.61|435.93|433.73|435.93|433.73|435.81|433.61|0
1639723590000|2021-12-17 06:46:30|435.81|433.61|435.81|433.61|435.93|433.73|435.81|433.61|0
1639723600000|2021-12-17 06:46:40|435.93|433.73|436.15|433.95|436.15|433.95|435.93|433.73|0
1639723610000|2021-12-17 06:46:50|436.03|433.83|435.93|433.73|436.15|433.95|435.93|433.73|0
1639723620000|2021-12-17 06:47:00|435.71|433.51|436.15|433.95|436.15|433.95|435.71|433.51|0
1639723630000|2021-12-17 06:47:10|436.37|434.17|436.37|434.17|436.37|434.17|436.37|434.17|0
1639723650000|2021-12-17 06:47:30|436.26|434.06|436.15|433.95|436.26|434.06|436.15|433.95|0
1639723670000|2021-12-17 06:47:50|436.37|434.17|436.37|434.17|436.37|434.17|436.37|434.17|0
1639723680000|2021-12-17 06:48:00|436.48|434.28|436.37|434.17|436.48|434.28|436.37|434.17|0
1639723690000|2021-12-17 06:48:10|436.26|434.06|436.59|434.39|436.59|434.39|436.26|434.06|0
1639723700000|2021-12-17 06:48:20|436.48|434.28|436.59|434.39|436.59|434.39|436.48|434.28|0
1639723710000|2021-12-17 06:48:30|436.81|434.61|436.7|434.5|436.81|434.61|436.59|434.39|0
1639723720000|2021-12-17 06:48:40|436.59|434.39|436.25|434.05|436.59|434.39|436.25|434.05|0
1639723730000|2021-12-17 06:48:50|436.15|433.95|435.93|433.73|436.15|433.95|435.93|433.73|0
1639723740000|2021-12-17 06:49:00|435.71|433.51|435.59|433.39|435.71|433.51|435.59|433.39|0
1639723750000|2021-12-17 06:49:10|435.49|433.29|435.26|433.06|435.59|433.39|435.26|433.06|0
1639723760000|2021-12-17 06:49:20|435.15|432.95|435.26|433.06|435.26|433.06|435.15|432.95|0
1639723770000|2021-12-17 06:49:30|435.37|433.17|435.37|433.17|435.37|433.17|435.26|433.06|0
1639723790000|2021-12-17 06:49:50|435.26|433.06|435.04|432.84|435.26|433.06|435.04|432.84|0
1639723820000|2021-12-17 06:50:20|434.82|432.62|434.82|432.62|434.82|432.62|434.82|432.62|0
1639723830000|2021-12-17 06:50:30|434.93|432.73|435.37|433.17|435.37|433.17|434.93|432.73|0
1639723840000|2021-12-17 06:50:40|435.48|433.28|435.26|433.06|435.48|433.28|435.26|433.06|0
1639723850000|2021-12-17 06:50:50|435.04|432.84|435.04|432.84|435.04|432.84|435.04|432.84|0
1639723860000|2021-12-17 06:51:00|435.26|433.06|435.37|433.17|435.37|433.17|435.26|433.06|0
1639723870000|2021-12-17 06:51:10|435.26|433.06|435.15|432.95|435.26|433.06|435.15|432.95|0
1639723880000|2021-12-17 06:51:20|435.26|433.06|435.26|433.06|435.26|433.06|435.26|433.06|0
1639723890000|2021-12-17 06:51:30|435.04|432.84|435.04|432.84|435.04|432.84|435.04|432.84|0
1639723900000|2021-12-17 06:51:40|434.93|432.73|434.93|432.73|434.93|432.73|434.93|432.73|0
1639723910000|2021-12-17 06:51:50|434.82|432.62|434.6|432.4|434.82|432.62|434.6|432.4|0
1639723920000|2021-12-17 06:52:00|434.48|432.28|434.26|432.06|434.48|432.28|434.26|432.06|0
1639723930000|2021-12-17 06:52:10|434.6|432.4|432.83|430.63|434.6|432.4|432.83|430.63|0
1639723940000|2021-12-17 06:52:20|432.72|430.52|432.61|430.41|432.72|430.52|432.61|430.41|0
1639723950000|2021-12-17 06:52:30|431.95|429.75|432.61|430.41|432.61|430.41|431.95|429.75|0
1639723960000|2021-12-17 06:52:40|432.17|429.97|432.28|430.08|432.28|430.08|432.17|429.97|0
1639723970000|2021-12-17 06:52:50|432.61|430.41|432.83|430.63|432.83|430.63|432.61|430.41|0
1639723980000|2021-12-17 06:53:00|432.61|430.41|432.61|430.41|432.83|430.63|432.61|430.41|0
1639723990000|2021-12-17 06:53:10|432.5|430.3|432.17|429.97|432.61|430.41|432.17|429.97|0
1639724000000|2021-12-17 06:53:20|431.95|429.75|431.62|429.42|431.95|429.75|431.62|429.42|0
1639724010000|2021-12-17 06:53:30|431.51|429.31|430.41|428.21|431.51|429.31|430.41|428.21|0
1639724020000|2021-12-17 06:53:40|429.31|427.11|429.85|427.65|429.85|427.65|429.31|427.11|0
1639724030000|2021-12-17 06:53:50|429.75|427.55|429.75|427.55|430.19|427.99|429.75|427.55|0
1639724040000|2021-12-17 06:54:00|429.53|427.33|429.75|427.55|429.97|427.77|429.53|427.33|0
1639724050000|2021-12-17 06:54:10|429.97|427.77|429.75|427.55|429.97|427.77|429.75|427.55|0
1639724060000|2021-12-17 06:54:20|429.53|427.33|429.63|427.43|429.63|427.43|429.41|427.21|0
1639724070000|2021-12-17 06:54:30|429.53|427.33|429.53|427.33|429.53|427.33|429.41|427.21|0
1639724080000|2021-12-17 06:54:40|429.63|427.43|429.53|427.33|429.75|427.55|429.53|427.33|0
1639724090000|2021-12-17 06:54:50|429.97|427.77|430.41|428.21|430.41|428.21|429.97|427.77|0
1639724100000|2021-12-17 06:55:00|430.19|427.99|429.97|427.77|430.19|427.99|429.75|427.55|0
1639724110000|2021-12-17 06:55:10|430.19|427.99|429.85|427.65|430.19|427.99|429.85|427.65|0
1639724120000|2021-12-17 06:55:20|429.97|427.77|430.19|427.99|430.19|427.99|429.97|427.77|0
1639724130000|2021-12-17 06:55:30|429.97|427.77|431.73|429.53|432.17|429.97|429.97|427.77|0
1639724140000|2021-12-17 06:55:40|432.17|429.97|431.95|429.75|432.17|429.97|431.73|429.53|0
1639724150000|2021-12-17 06:55:50|432.39|430.19|432.61|430.41|432.61|430.41|432.17|429.97|0
1639724160000|2021-12-17 06:56:00|432.39|430.19|432.39|430.19|432.61|430.41|432.39|430.19|0
1639724170000|2021-12-17 06:56:10|432.17|429.97|432.39|430.19|432.39|430.19|432.17|429.97|0
1639724180000|2021-12-17 06:56:20|432.83|430.63|432.83|430.63|432.83|430.63|432.83|430.63|0
1639724190000|2021-12-17 06:56:30|433.05|430.85|432.83|430.63|433.05|430.85|432.83|430.63|0
1639724200000|2021-12-17 06:56:40|432.61|430.41|432.5|430.3|432.61|430.41|432.5|430.3|0
1639724210000|2021-12-17 06:56:50|432.39|430.19|432.5|430.3|432.61|430.41|432.39|430.19|0
1639724220000|2021-12-17 06:57:00|432.61|430.41|432.61|430.41|432.72|430.52|432.61|430.41|0
1639724230000|2021-12-17 06:57:10|432.83|430.63|432.83|430.63|433.05|430.85|432.83|430.63|0
1639724240000|2021-12-17 06:57:20|432.94|430.74|433.05|430.85|433.05|430.85|432.83|430.63|0
1639724250000|2021-12-17 06:57:30|432.94|430.74|432.72|430.52|432.94|430.74|432.72|430.52|0
1639724260000|2021-12-17 06:57:40|432.61|430.41|433.05|430.85|433.05|430.85|432.61|430.41|0
1639724270000|2021-12-17 06:57:50|432.83|430.63|433.05|430.85|433.05|430.85|432.83|430.63|0
1639724280000|2021-12-17 06:58:00|433.27|431.07|433.71|431.51|433.71|431.51|433.27|431.07|0
1639724290000|2021-12-17 06:58:10|433.49|431.29|433.49|431.29|433.49|431.29|433.38|431.18|0
1639724300000|2021-12-17 06:58:20|433.6|431.4|433.6|431.4|433.71|431.51|433.6|431.4|0
1639724310000|2021-12-17 06:58:30|433.71|431.51|433.71|431.51|433.71|431.51|433.71|431.51|0
1639724320000|2021-12-17 06:58:40|433.6|431.4|433.6|431.4|433.6|431.4|433.6|431.4|0
1639724330000|2021-12-17 06:58:50|433.71|431.51|434.48|432.28|434.48|432.28|433.6|431.4|0
1639724340000|2021-12-17 06:59:00|434.26|432.06|434.59|432.39|434.59|432.39|434.26|432.06|0
1639724350000|2021-12-17 06:59:10|434.48|432.28|434.37|432.17|434.48|432.28|434.37|432.17|0
1639724360000|2021-12-17 06:59:20|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1639724370000|2021-12-17 06:59:30|434.37|432.17|434.37|432.17|434.37|432.17|434.15|431.95|0
1639724380000|2021-12-17 06:59:40|434.26|432.06|433.93|431.73|434.26|432.06|433.93|431.73|0
1639724390000|2021-12-17 06:59:50|433.71|431.51|433.93|431.73|433.93|431.73|433.71|431.51|0
1639724400000|2021-12-17 07:00:00|433.71|431.51|434.59|432.39|434.81|432.61|433.71|431.51|0
1639724410000|2021-12-17 07:00:10|434.81|432.61|433.6|431.4|434.81|432.61|433.6|431.4|0
1639724420000|2021-12-17 07:00:20|433.71|431.51|433.38|431.18|433.71|431.51|433.27|431.07|0
1639724430000|2021-12-17 07:00:30|433.6|431.4|433.15|430.95|433.6|431.4|433.15|430.95|0
1639724440000|2021-12-17 07:00:40|434.59|432.39|434.59|432.39|434.81|432.61|434.59|432.39|0
1639724450000|2021-12-17 07:00:50|434.37|432.17|433.6|431.4|434.37|432.17|433.6|431.4|0
1639724460000|2021-12-17 07:01:00|433.27|431.07|433.93|431.73|433.93|431.73|433.27|431.07|0
1639724470000|2021-12-17 07:01:10|434.15|431.95|434.15|431.95|434.15|431.95|434.04|431.84|0
1639724480000|2021-12-17 07:01:20|434.37|432.17|435.7|433.5|435.7|433.5|434.37|432.17|0
1639724490000|2021-12-17 07:01:30|435.48|433.28|435.58|433.38|435.58|433.38|435.48|433.28|0
1639724500000|2021-12-17 07:01:40|435.7|433.5|435.7|433.5|435.7|433.5|435.58|433.38|0
1639724510000|2021-12-17 07:01:50|435.92|433.72|435.58|433.38|435.92|433.72|435.48|433.28|0
1639724520000|2021-12-17 07:02:00|435.48|433.28|435.58|433.38|435.7|433.5|435.03|432.83|0
1639724530000|2021-12-17 07:02:10|435.03|432.83|434.81|432.61|435.14|432.94|434.59|432.39|0
1639724540000|2021-12-17 07:02:20|434.59|432.39|434.59|432.39|434.59|432.39|434.37|432.17|0
1639724550000|2021-12-17 07:02:30|434.37|432.17|434.15|431.95|434.37|432.17|434.15|431.95|0
1639724560000|2021-12-17 07:02:40|434.37|432.17|434.37|432.17|434.37|432.17|434.15|431.95|0
1639724570000|2021-12-17 07:02:50|434.26|432.06|433.93|431.73|434.37|432.17|433.93|431.73|0
1639724580000|2021-12-17 07:03:00|434.15|431.95|433.93|431.73|434.15|431.95|433.71|431.51|0
1639724590000|2021-12-17 07:03:10|434.15|431.95|434.37|432.17|434.59|432.39|434.15|431.95|0
1639724600000|2021-12-17 07:03:20|434.26|432.06|434.26|432.06|434.26|432.06|434.04|431.84|0
1639724610000|2021-12-17 07:03:30|434.37|432.17|434.26|432.06|434.59|432.39|434.26|432.06|0
1639724620000|2021-12-17 07:03:40|434.15|431.95|433.81|431.61|434.15|431.95|433.81|431.61|0
1639724630000|2021-12-17 07:03:50|433.93|431.73|434.03|431.83|434.15|431.95|433.93|431.73|0
1639724640000|2021-12-17 07:04:00|434.15|431.95|434.59|432.39|434.59|432.39|434.15|431.95|0
1639724650000|2021-12-17 07:04:10|435.25|433.05|435.03|432.83|435.25|433.05|434.81|432.61|0
1639724660000|2021-12-17 07:04:20|435.14|432.94|435.25|433.05|435.25|433.05|435.14|432.94|0
1639724670000|2021-12-17 07:04:30|435.03|432.83|435.03|432.83|435.03|432.83|434.81|432.61|0
1639724680000|2021-12-17 07:04:40|435.25|433.05|435.25|433.05|435.25|433.05|435.25|433.05|0
1639724690000|2021-12-17 07:04:50|435.03|432.83|435.69|433.49|435.69|433.49|435.03|432.83|0
1639724700000|2021-12-17 07:05:00|435.92|433.72|435.92|433.72|436.14|433.94|435.69|433.49|0
1639724710000|2021-12-17 07:05:10|436.14|433.94|435.92|433.72|436.14|433.94|435.69|433.49|0
1639724720000|2021-12-17 07:05:20|435.8|433.6|435.47|433.27|435.92|433.72|435.47|433.27|0
1639724730000|2021-12-17 07:05:30|435.69|433.49|435.69|433.49|435.69|433.49|435.69|433.49|0
1639724740000|2021-12-17 07:05:40|435.92|433.72|436.14|433.94|436.14|433.94|435.92|433.72|0
1639724750000|2021-12-17 07:05:50|436.02|433.82|436.36|434.16|436.36|434.16|436.02|433.82|0
1639724760000|2021-12-17 07:06:00|435.8|433.6|435.58|433.38|435.8|433.6|435.58|433.38|0
1639724770000|2021-12-17 07:06:10|435.69|433.49|436.36|434.16|436.36|434.16|435.69|433.49|0
1639724780000|2021-12-17 07:06:20|436.8|434.6|437.24|435.04|437.24|435.04|436.8|434.6|0
1639724790000|2021-12-17 07:06:30|437.57|435.37|438.13|435.93|438.35|436.15|437.57|435.37|0
1639724800000|2021-12-17 07:06:40|438.01|435.81|438.23|436.03|438.35|436.15|438.01|435.81|0
1639724810000|2021-12-17 07:06:50|438.13|435.93|438.35|436.15|438.57|436.37|438.13|435.93|0
1639724820000|2021-12-17 07:07:00|438.23|436.03|438.35|436.15|438.35|436.15|438.23|436.03|0
1639724830000|2021-12-17 07:07:10|438.13|435.93|438.13|435.93|438.13|435.93|437.9|435.7|0
1639724840000|2021-12-17 07:07:20|437.68|435.48|437.46|435.26|437.68|435.48|437.46|435.26|0
1639724850000|2021-12-17 07:07:30|437.57|435.37|437.46|435.26|437.68|435.48|437.46|435.26|0
1639724860000|2021-12-17 07:07:40|437.24|435.04|437.46|435.26|437.46|435.26|437.24|435.04|0
1639724870000|2021-12-17 07:07:50|437.24|435.04|437.24|435.04|437.35|435.15|437.24|435.04|0
1639724880000|2021-12-17 07:08:00|437.35|435.15|437.24|435.04|437.35|435.15|437.24|435.04|0
1639724890000|2021-12-17 07:08:10|437.35|435.15|437.24|435.04|437.35|435.15|437.24|435.04|0
1639724900000|2021-12-17 07:08:20|437.35|435.15|437.24|435.04|437.35|435.15|437.24|435.04|0
1639724910000|2021-12-17 07:08:30|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1639724920000|2021-12-17 07:08:40|437.24|435.04|437.02|434.82|437.24|435.04|437.02|434.82|0
1639724930000|2021-12-17 07:08:50|437.46|435.26|437.46|435.26|437.46|435.26|437.24|435.04|0
1639724940000|2021-12-17 07:09:00|437.24|435.04|437.02|434.82|437.24|435.04|437.02|434.82|0
1639724950000|2021-12-17 07:09:10|436.8|434.6|437.24|435.04|437.46|435.26|436.8|434.6|0
1639724960000|2021-12-17 07:09:20|437.12|434.92|437.24|435.04|437.24|435.04|437.12|434.92|0
1639724970000|2021-12-17 07:09:30|437.35|435.15|437.02|434.82|437.35|435.15|437.02|434.82|0
1639724980000|2021-12-17 07:09:40|437.12|434.92|437.02|434.82|437.24|435.04|437.02|434.82|0
1639724990000|2021-12-17 07:09:50|437.24|435.04|437.24|435.04|437.46|435.26|437.24|435.04|0
1639725000000|2021-12-17 07:10:00|437.12|434.92|436.8|434.6|437.12|434.92|436.8|434.6|0
1639725010000|2021-12-17 07:10:10|436.68|434.48|436.8|434.6|436.8|434.6|436.58|434.38|0
1639725020000|2021-12-17 07:10:20|437.24|435.04|437.9|435.7|437.9|435.7|437.24|435.04|0
1639725030000|2021-12-17 07:10:30|437.68|435.48|437.79|435.59|437.79|435.59|437.68|435.48|0
1639725040000|2021-12-17 07:10:40|437.68|435.48|437.9|435.7|437.9|435.7|437.68|435.48|0
1639725050000|2021-12-17 07:10:50|437.79|435.59|437.68|435.48|437.9|435.7|437.68|435.48|0
1639725060000|2021-12-17 07:11:00|437.79|435.59|437.79|435.59|437.79|435.59|437.68|435.48|0
1639725070000|2021-12-17 07:11:10|437.68|435.48|437.68|435.48|438.12|435.92|437.68|435.48|0
1639725080000|2021-12-17 07:11:20|437.79|435.59|437.46|435.26|437.79|435.59|437.46|435.26|0
1639725100000|2021-12-17 07:11:40|437.79|435.59|437.9|435.7|437.9|435.7|437.79|435.59|0
1639725110000|2021-12-17 07:11:50|437.68|435.48|437.79|435.59|437.79|435.59|437.68|435.48|0
1639725120000|2021-12-17 07:12:00|437.9|435.7|437.9|435.7|437.9|435.7|437.9|435.7|0
1639725130000|2021-12-17 07:12:10|437.68|435.48|437.68|435.48|437.68|435.48|437.46|435.26|0
1639725140000|2021-12-17 07:12:20|437.46|435.26|437.9|435.7|437.9|435.7|437.46|435.26|0
1639725160000|2021-12-17 07:12:40|437.79|435.59|437.79|435.59|437.79|435.59|437.79|435.59|0
1639725170000|2021-12-17 07:12:50|437.68|435.48|437.68|435.48|437.79|435.59|437.68|435.48|0
1639725180000|2021-12-17 07:13:00|437.56|435.36|437.68|435.48|437.79|435.59|437.56|435.36|0
1639725190000|2021-12-17 07:13:10|437.46|435.26|437.46|435.26|437.56|435.36|437.46|435.26|0
1639725200000|2021-12-17 07:13:20|437.34|435.14|437.46|435.26|437.46|435.26|437.34|435.14|0
1639725210000|2021-12-17 07:13:30|437.24|435.04|437.46|435.26|437.46|435.26|437.24|435.04|0
1639725220000|2021-12-17 07:13:40|437.34|435.14|437.34|435.14|437.34|435.14|437.24|435.04|0
1639725230000|2021-12-17 07:13:50|437.46|435.26|437.34|435.14|437.46|435.26|437.34|435.14|0
1639725240000|2021-12-17 07:14:00|437.46|435.26|437.24|435.04|437.46|435.26|437.24|435.04|0
1639725250000|2021-12-17 07:14:10|437.01|434.81|437.12|434.92|437.12|434.92|437.01|434.81|0
1639725260000|2021-12-17 07:14:20|437.68|435.48|437.46|435.26|437.68|435.48|437.46|435.26|0
1639725270000|2021-12-17 07:14:30|437.56|435.36|437.56|435.36|437.56|435.36|437.56|435.36|0
1639725280000|2021-12-17 07:14:40|437.68|435.48|437.34|435.14|437.68|435.48|437.34|435.14|0
1639725290000|2021-12-17 07:14:50|437.46|435.26|437.46|435.26|437.46|435.26|437.46|435.26|0
1639725300000|2021-12-17 07:15:00|437.34|435.14|436.79|434.59|437.34|435.14|436.46|434.26|0
1639725310000|2021-12-17 07:15:10|436.9|434.7|436.79|434.59|436.9|434.7|436.68|434.48|0
1639725320000|2021-12-17 07:15:20|436.35|434.15|435.91|433.71|436.35|434.15|435.91|433.71|0
1639725330000|2021-12-17 07:15:30|436.68|434.48|436.57|434.37|436.79|434.59|436.13|433.93|0
1639725340000|2021-12-17 07:15:40|436.9|434.7|437.01|434.81|437.01|434.81|436.68|434.48|0
1639725350000|2021-12-17 07:15:50|436.79|434.59|436.35|434.15|436.79|434.59|436.35|434.15|0
1639725360000|2021-12-17 07:16:00|436.57|434.37|436.13|433.93|436.57|434.37|436.13|433.93|0
1639725370000|2021-12-17 07:16:10|436.35|434.15|436.68|434.48|436.68|434.48|436.35|434.15|0
1639725380000|2021-12-17 07:16:20|436.9|434.7|436.79|434.59|436.9|434.7|436.57|434.37|0
1639725390000|2021-12-17 07:16:30|436.57|434.37|437.01|434.81|437.01|434.81|436.57|434.37|0
1639725400000|2021-12-17 07:16:40|436.79|434.59|437.01|434.81|437.01|434.81|436.57|434.37|0
1639725410000|2021-12-17 07:16:50|436.9|434.7|436.9|434.7|437.01|434.81|436.9|434.7|0
1639725420000|2021-12-17 07:17:00|436.79|434.59|437.23|435.03|437.23|435.03|436.79|434.59|0
1639725430000|2021-12-17 07:17:10|437.46|435.26|437.45|435.25|437.9|435.7|437.45|435.25|0
1639725440000|2021-12-17 07:17:20|437.68|435.48|437.78|435.58|437.78|435.58|437.68|435.48|0
1639725450000|2021-12-17 07:17:30|437.45|435.25|437.34|435.14|437.45|435.25|437.23|435.03|0
1639725460000|2021-12-17 07:17:40|437.45|435.25|437.23|435.03|437.45|435.25|437.23|435.03|0
1639725470000|2021-12-17 07:17:50|437.56|435.36|437.34|435.14|437.56|435.36|437.34|435.14|0
1639725480000|2021-12-17 07:18:00|437.68|435.48|438.22|436.02|438.22|436.02|437.68|435.48|0
1639725490000|2021-12-17 07:18:10|438.12|435.92|438.12|435.92|438.12|435.92|437.68|435.48|0
1639725500000|2021-12-17 07:18:20|438.34|436.14|438.34|436.14|438.34|436.14|438.12|435.92|0
1639725510000|2021-12-17 07:18:30|438.45|436.25|438.45|436.25|438.45|436.25|438.45|436.25|0
1639725520000|2021-12-17 07:18:40|438.56|436.36|438.56|436.36|438.56|436.36|438.34|436.14|0
1639725530000|2021-12-17 07:18:50|438.67|436.47|438.56|436.36|438.67|436.47|438.56|436.36|0
1639725540000|2021-12-17 07:19:00|438.78|436.58|439.45|437.25|439.45|437.25|438.78|436.58|0
1639725550000|2021-12-17 07:19:10|439.67|437.47|439.67|437.47|439.67|437.47|439.67|437.47|0
1639725560000|2021-12-17 07:19:20|439.45|437.25|439.45|437.25|439.45|437.25|439.45|437.25|0
1639725570000|2021-12-17 07:19:30|439.67|437.47|439.67|437.47|439.67|437.47|439.67|437.47|0
1639725580000|2021-12-17 07:19:40|439.77|437.57|440.33|438.13|440.33|438.13|439.77|437.57|0
1639725590000|2021-12-17 07:19:50|441|438.8|441.22|439.02|441.22|439.02|441|438.8|0
1639725600000|2021-12-17 07:20:00|441|438.8|441.88|439.68|441.88|439.68|441|438.8|0
1639725610000|2021-12-17 07:20:10|441.66|439.46|442.11|439.91|442.11|439.91|441.66|439.46|0
1639725620000|2021-12-17 07:20:20|441.99|439.79|441.77|439.57|442.33|440.13|441.77|439.57|0
1639725630000|2021-12-17 07:20:30|441.88|439.68|442.11|439.91|442.11|439.91|441.88|439.68|0
1639725650000|2021-12-17 07:20:50|442.33|440.13|442.11|439.91|442.33|440.13|442.11|439.91|0
1639725660000|2021-12-17 07:21:00|441.88|439.68|441.55|439.35|441.88|439.68|441.55|439.35|0
1639725670000|2021-12-17 07:21:10|441.44|439.24|441|438.8|441.44|439.24|441|438.8|0
1639725680000|2021-12-17 07:21:20|440.77|438.57|440.88|438.68|440.88|438.68|440.77|438.57|0
1639725690000|2021-12-17 07:21:30|440.77|438.57|440.77|438.57|441|438.8|440.77|438.57|0
1639725700000|2021-12-17 07:21:40|441|438.8|441.22|439.02|441.22|439.02|441|438.8|0
1639725710000|2021-12-17 07:21:50|441|438.8|440.33|438.13|441|438.8|440.33|438.13|0
1639725720000|2021-12-17 07:22:00|440.44|438.24|440.77|438.57|440.77|438.57|440.44|438.24|0
1639725730000|2021-12-17 07:22:10|440.55|438.35|440.55|438.35|440.55|438.35|440.33|438.13|0
1639725740000|2021-12-17 07:22:20|440.66|438.46|440.55|438.35|440.77|438.57|440.55|438.35|0
1639725750000|2021-12-17 07:22:30|440.33|438.13|440.33|438.13|440.33|438.13|440.33|438.13|0
1639725760000|2021-12-17 07:22:40|440.21|438.01|440.55|438.35|440.55|438.35|440.21|438.01|0
1639725770000|2021-12-17 07:22:50|440.77|438.57|441.22|439.02|441.22|439.02|440.77|438.57|0
1639725780000|2021-12-17 07:23:00|441.99|439.79|441.88|439.68|442.33|440.13|441.88|439.68|0
1639725790000|2021-12-17 07:23:10|441.66|439.46|441.44|439.24|441.66|439.46|441.44|439.24|0
1639725800000|2021-12-17 07:23:20|441.22|439.02|441.32|439.12|441.32|439.12|440.99|438.79|0
1639725810000|2021-12-17 07:23:30|441.22|439.02|441.1|438.9|441.22|439.02|441.1|438.9|0
1639725820000|2021-12-17 07:23:40|441.22|439.02|441.22|439.02|441.44|439.24|441.22|439.02|0
1639725830000|2021-12-17 07:23:50|440.99|438.79|440.99|438.79|440.99|438.79|440.77|438.57|0
1639725840000|2021-12-17 07:24:00|441.1|438.9|441.22|439.02|441.22|439.02|441.1|438.9|0
1639725850000|2021-12-17 07:24:10|440.99|438.79|441.22|439.02|441.44|439.24|440.99|438.79|0
1639725860000|2021-12-17 07:24:20|440.99|438.79|440.99|438.79|440.99|438.79|440.88|438.68|0
1639725870000|2021-12-17 07:24:30|441.1|438.9|440.99|438.79|441.1|438.9|440.99|438.79|0
1639725890000|2021-12-17 07:24:50|440.77|438.57|441.22|439.02|441.22|439.02|440.77|438.57|0
1639725900000|2021-12-17 07:25:00|440.88|438.68|441.22|439.02|441.44|439.24|440.88|438.68|0
1639725910000|2021-12-17 07:25:10|441.44|439.24|440.77|438.57|441.44|439.24|440.77|438.57|0
1639725920000|2021-12-17 07:25:20|440.99|438.79|440.77|438.57|440.99|438.79|440.77|438.57|0
1639725930000|2021-12-17 07:25:30|440.88|438.68|440.88|438.68|440.99|438.79|440.88|438.68|0
1639725940000|2021-12-17 07:25:40|440.55|438.35|440.99|438.79|440.99|438.79|440.55|438.35|0
1639725950000|2021-12-17 07:25:50|440.66|438.46|440.66|438.46|440.77|438.57|440.66|438.46|0
1639725960000|2021-12-17 07:26:00|440.77|438.57|440.55|438.35|440.77|438.57|440.55|438.35|0
1639725970000|2021-12-17 07:26:10|440.33|438.13|440.77|438.57|440.77|438.57|440.33|438.13|0
1639725980000|2021-12-17 07:26:20|440.55|438.35|440.11|437.91|440.55|438.35|440.11|437.91|0
1639725990000|2021-12-17 07:26:30|440.33|438.13|440.11|437.91|440.33|438.13|440.11|437.91|0
1639726000000|2021-12-17 07:26:40|439.88|437.68|439.88|437.68|439.88|437.68|439.88|437.68|0
1639726010000|2021-12-17 07:26:50|439.99|437.79|440.33|438.13|440.33|438.13|439.99|437.79|0
1639726020000|2021-12-17 07:27:00|440.55|438.35|440.33|438.13|440.55|438.35|440.33|438.13|0
1639726030000|2021-12-17 07:27:10|440.43|438.23|440.55|438.35|440.55|438.35|440.33|438.13|0
1639726040000|2021-12-17 07:27:20|440.77|438.57|440.88|438.68|440.88|438.68|440.77|438.57|0
1639726050000|2021-12-17 07:27:30|440.99|438.79|440.77|438.57|440.99|438.79|440.77|438.57|0
1639726060000|2021-12-17 07:27:40|440.55|438.35|440.77|438.57|440.77|438.57|440.55|438.35|0
1639726070000|2021-12-17 07:27:50|440.55|438.35|440.33|438.13|440.55|438.35|440.33|438.13|0
1639726080000|2021-12-17 07:28:00|440.55|438.35|440.55|438.35|440.55|438.35|440.33|438.13|0
1639726090000|2021-12-17 07:28:10|440.77|438.57|440.77|438.57|440.77|438.57|440.77|438.57|0
1639726100000|2021-12-17 07:28:20|440.88|438.68|440.88|438.68|440.88|438.68|440.88|438.68|0
1639726110000|2021-12-17 07:28:30|440.77|438.57|440.99|438.79|441.1|438.9|440.77|438.57|0
1639726120000|2021-12-17 07:28:40|440.65|438.45|440.55|438.35|440.65|438.45|440.43|438.23|0
1639726130000|2021-12-17 07:28:50|440.77|438.57|440.77|438.57|440.77|438.57|440.77|438.57|0
1639726140000|2021-12-17 07:29:00|440.55|438.35|440.99|438.79|440.99|438.79|440.55|438.35|0
1639726150000|2021-12-17 07:29:10|440.77|438.57|440.77|438.57|440.99|438.79|440.77|438.57|0
1639726160000|2021-12-17 07:29:20|440.88|438.68|440.88|438.68|440.88|438.68|440.88|438.68|0
1639726170000|2021-12-17 07:29:30|440.55|438.35|440.65|438.45|440.65|438.45|440.55|438.35|0
1639726180000|2021-12-17 07:29:40|440.77|438.57|440.77|438.57|440.77|438.57|440.65|438.45|0
1639726190000|2021-12-17 07:29:50|440.55|438.35|440.99|438.79|440.99|438.79|440.55|438.35|0
1639726200000|2021-12-17 07:30:00|441.21|439.01|440.55|438.35|441.32|439.12|440.55|438.35|0
1639726210000|2021-12-17 07:30:10|440.43|438.23|440.55|438.35|440.55|438.35|440.43|438.23|0
1639726220000|2021-12-17 07:30:20|441.21|439.01|441.21|439.01|441.21|439.01|441.21|439.01|0
1639726230000|2021-12-17 07:30:30|441.32|439.12|441.21|439.01|441.43|439.23|441.21|439.01|0
1639726240000|2021-12-17 07:30:40|440.99|438.79|440.65|438.45|440.99|438.79|440.65|438.45|0
1639726250000|2021-12-17 07:30:50|440.55|438.35|440.77|438.57|440.77|438.57|440.55|438.35|0
1639726260000|2021-12-17 07:31:00|440.87|438.67|440.32|438.12|440.87|438.67|440.32|438.12|0
1639726270000|2021-12-17 07:31:10|440.55|438.35|440.43|438.23|440.55|438.35|440.32|438.12|0
1639726280000|2021-12-17 07:31:20|440.55|438.35|440.77|438.57|440.77|438.57|440.1|437.9|0
1639726290000|2021-12-17 07:31:30|440.99|438.79|440.77|438.57|440.99|438.79|440.77|438.57|0
1639726300000|2021-12-17 07:31:40|440.55|438.35|440.65|438.45|440.65|438.45|440.55|438.35|0
1639726310000|2021-12-17 07:31:50|440.55|438.35|440.21|438.01|440.55|438.35|440.21|438.01|0
1639726320000|2021-12-17 07:32:00|440.55|438.35|440.1|437.9|440.55|438.35|440.1|437.9|0
1639726330000|2021-12-17 07:32:10|440.21|438.01|440.99|438.79|440.99|438.79|440.21|438.01|0
1639726340000|2021-12-17 07:32:20|441.21|439.01|440.99|438.79|441.21|439.01|440.99|438.79|0
1639726350000|2021-12-17 07:32:30|441.21|439.01|441.43|439.23|441.43|439.23|441.21|439.01|0
1639726360000|2021-12-17 07:32:40|441.54|439.34|441.43|439.23|441.65|439.45|441.43|439.23|0
1639726370000|2021-12-17 07:32:50|441.21|439.01|441.43|439.23|441.43|439.23|441.21|439.01|0
1639726380000|2021-12-17 07:33:00|441.88|439.68|442.32|440.12|442.32|440.12|441.88|439.68|0
1639726390000|2021-12-17 07:33:10|442.1|439.9|442.32|440.12|442.43|440.23|442.1|439.9|0
1639726400000|2021-12-17 07:33:20|442.54|440.34|442.65|440.45|442.65|440.45|442.54|440.34|0
1639726410000|2021-12-17 07:33:30|442.87|440.67|442.98|440.78|442.98|440.78|442.54|440.34|0
1639726420000|2021-12-17 07:33:40|442.87|440.67|442.98|440.78|442.98|440.78|442.76|440.56|0
1639726430000|2021-12-17 07:33:50|442.54|440.34|442.54|440.34|442.54|440.34|442.32|440.12|0
1639726440000|2021-12-17 07:34:00|442.65|440.45|442.32|440.12|442.65|440.45|442.1|439.9|0
1639726450000|2021-12-17 07:34:10|442.54|440.34|442.42|440.22|442.76|440.56|442.42|440.22|0
1639726460000|2021-12-17 07:34:20|442.32|440.12|441.87|439.67|442.32|440.12|441.87|439.67|0
1639726470000|2021-12-17 07:34:30|441.65|439.45|441.87|439.67|441.87|439.67|441.65|439.45|0
1639726480000|2021-12-17 07:34:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1639726490000|2021-12-17 07:34:50|442.42|440.22|442.32|440.12|442.54|440.34|442.32|440.12|0
1639726500000|2021-12-17 07:35:00|442.54|440.34|442.1|439.9|442.65|440.45|442.1|439.9|0
1639726510000|2021-12-17 07:35:10|441.87|439.67|442.54|440.34|442.54|440.34|441.87|439.67|0
1639726520000|2021-12-17 07:35:20|442.42|440.22|442.54|440.34|442.54|440.34|442.42|440.22|0
1639726530000|2021-12-17 07:35:30|442.65|440.45|442.98|440.78|442.98|440.78|442.65|440.45|0
1639726540000|2021-12-17 07:35:40|442.76|440.56|442.76|440.56|442.98|440.78|442.76|440.56|0
1639726550000|2021-12-17 07:35:50|443.09|440.89|442.98|440.78|443.09|440.89|442.98|440.78|0
1639726560000|2021-12-17 07:36:00|442.76|440.56|442.98|440.78|442.98|440.78|442.76|440.56|0
1639726570000|2021-12-17 07:36:10|443.2|441|442.98|440.78|443.2|441|442.98|440.78|0
1639726580000|2021-12-17 07:36:20|443.2|441|442.32|440.12|443.2|441|442.32|440.12|0
1639726590000|2021-12-17 07:36:30|442.42|440.22|442.09|439.89|442.42|440.22|442.09|439.89|0
1639726600000|2021-12-17 07:36:40|442.42|440.22|442.32|440.12|442.42|440.22|442.32|440.12|0
1639726610000|2021-12-17 07:36:50|442.42|440.22|442.42|440.22|442.42|440.22|442.32|440.12|0
1639726620000|2021-12-17 07:37:00|442.32|440.12|442.54|440.34|442.54|440.34|442.32|440.12|0
1639726630000|2021-12-17 07:37:10|442.76|440.56|442.32|440.12|442.76|440.56|442.09|439.89|0
1639726640000|2021-12-17 07:37:20|442.09|439.89|442.09|439.89|442.09|439.89|442.09|439.89|0
1639726650000|2021-12-17 07:37:30|441.87|439.67|441.43|439.23|441.87|439.67|441.43|439.23|0
1639726660000|2021-12-17 07:37:40|441.53|439.33|441.21|439.01|441.53|439.33|441.21|439.01|0
1639726670000|2021-12-17 07:37:50|441.43|439.23|441.31|439.11|441.43|439.23|441.31|439.11|0
1639726680000|2021-12-17 07:38:00|441.21|439.01|441.21|439.01|441.31|439.11|441.21|439.01|0
1639726690000|2021-12-17 07:38:10|440.98|438.78|440.98|438.78|440.98|438.78|440.87|438.67|0
1639726700000|2021-12-17 07:38:20|440.76|438.56|440.76|438.56|440.76|438.56|440.54|438.34|0
1639726710000|2021-12-17 07:38:30|440.32|438.12|440.32|438.12|440.32|438.12|440.1|437.9|0
1639726720000|2021-12-17 07:38:40|440.1|437.9|440.2|438|440.32|438.12|440.1|437.9|0
1639726730000|2021-12-17 07:38:50|440.1|437.9|439.88|437.68|440.1|437.9|439.88|437.68|0
1639726740000|2021-12-17 07:39:00|440.32|438.12|440.1|437.9|440.32|438.12|440.1|437.9|0
1639726750000|2021-12-17 07:39:10|439.65|437.45|440.1|437.9|440.1|437.9|439.65|437.45|0
1639726760000|2021-12-17 07:39:20|440.32|438.12|440.32|438.12|440.32|438.12|440.32|438.12|0
1639726770000|2021-12-17 07:39:30|440.1|437.9|440.32|438.12|440.32|438.12|440.1|437.9|0
1639726780000|2021-12-17 07:39:40|440.2|438|440.32|438.12|440.32|438.12|440.1|437.9|0
1639726790000|2021-12-17 07:39:50|440.54|438.34|441.2|439|441.2|439|440.54|438.34|0
1639726800000|2021-12-17 07:40:00|440.98|438.78|441.43|439.23|441.43|439.23|440.98|438.78|0
1639726810000|2021-12-17 07:40:10|441.2|439|441.2|439|441.2|439|440.98|438.78|0
1639726820000|2021-12-17 07:40:20|441.43|439.23|441.65|439.45|441.65|439.45|441.43|439.23|0
1639726830000|2021-12-17 07:40:30|441.75|439.55|441.75|439.55|441.87|439.67|441.75|439.55|0
1639726840000|2021-12-17 07:40:40|441.65|439.45|441.87|439.67|441.87|439.67|441.65|439.45|0
1639726860000|2021-12-17 07:41:00|441.65|439.45|442.09|439.89|442.09|439.89|441.65|439.45|0
1639726870000|2021-12-17 07:41:10|441.98|439.78|441.87|439.67|442.09|439.89|441.87|439.67|0
1639726880000|2021-12-17 07:41:20|442.09|439.89|442.09|439.89|442.31|440.11|442.09|439.89|0
1639726890000|2021-12-17 07:41:30|442.31|440.11|442.31|440.11|442.31|440.11|442.31|440.11|0
1639726900000|2021-12-17 07:41:40|442.76|440.56|442.76|440.56|442.76|440.56|442.76|440.56|0
1639726910000|2021-12-17 07:41:50|442.98|440.78|442.98|440.78|442.98|440.78|442.76|440.56|0
1639726930000|2021-12-17 07:42:10|443.09|440.89|442.76|440.56|443.09|440.89|442.76|440.56|0
1639726950000|2021-12-17 07:42:30|443.2|441|442.86|440.66|443.2|441|442.86|440.66|0
1639726960000|2021-12-17 07:42:40|442.76|440.56|442.76|440.56|442.98|440.78|442.76|440.56|0
1639726970000|2021-12-17 07:42:50|442.98|440.78|442.98|440.78|442.98|440.78|442.98|440.78|0
1639726980000|2021-12-17 07:43:00|442.86|440.66|442.76|440.56|442.98|440.78|442.76|440.56|0
1639726990000|2021-12-17 07:43:10|442.86|440.66|442.53|440.33|442.86|440.66|442.53|440.33|0
1639727000000|2021-12-17 07:43:20|442.31|440.11|442.31|440.11|442.31|440.11|442.31|440.11|0
1639727010000|2021-12-17 07:43:30|442.53|440.33|442.53|440.33|442.64|440.44|442.53|440.33|0
1639727020000|2021-12-17 07:43:40|442.31|440.11|442.53|440.33|442.53|440.33|442.31|440.11|0
1639727030000|2021-12-17 07:43:50|442.42|440.22|442.09|439.89|442.42|440.22|442.09|439.89|0
1639727040000|2021-12-17 07:44:00|441.65|439.45|441.87|439.67|441.87|439.67|441.65|439.45|0
1639727050000|2021-12-17 07:44:10|441.65|439.45|441.87|439.67|441.87|439.67|441.65|439.45|0
1639727060000|2021-12-17 07:44:20|441.42|439.22|441.65|439.45|441.65|439.45|441.42|439.22|0
1639727080000|2021-12-17 07:44:40|441.2|439|440.98|438.78|441.31|439.11|440.98|438.78|0
1639727090000|2021-12-17 07:44:50|441.2|439|440.76|438.56|441.2|439|440.76|438.56|0
1639727100000|2021-12-17 07:45:00|441.42|439.22|441.64|439.44|441.64|439.44|441.42|439.22|0
1639727110000|2021-12-17 07:45:10|441.87|439.67|441.42|439.22|441.87|439.67|441.42|439.22|0
1639727120000|2021-12-17 07:45:20|440.98|438.78|440.54|438.34|440.98|438.78|440.54|438.34|0
1639727130000|2021-12-17 07:45:30|440.76|438.56|440.64|438.44|440.76|438.56|440.64|438.44|0
1639727140000|2021-12-17 07:45:40|440.54|438.34|440.76|438.56|440.76|438.56|440.54|438.34|0
1639727150000|2021-12-17 07:45:50|440.54|438.34|440.31|438.11|440.54|438.34|440.31|438.11|0
1639727160000|2021-12-17 07:46:00|440.54|438.34|440.31|438.11|440.54|438.34|440.31|438.11|0
1639727170000|2021-12-17 07:46:10|440.09|437.89|440.31|438.11|440.31|438.11|440.09|437.89|0
1639727180000|2021-12-17 07:46:20|440.09|437.89|440.42|438.22|440.42|438.22|440.09|437.89|0
1639727190000|2021-12-17 07:46:30|440.53|438.33|440.53|438.33|440.53|438.33|440.53|438.33|0
1639727200000|2021-12-17 07:46:40|440.31|438.11|440.76|438.56|440.76|438.56|440.31|438.11|0
1639727210000|2021-12-17 07:46:50|440.53|438.33|440.31|438.11|440.53|438.33|440.31|438.11|0
1639727220000|2021-12-17 07:47:00|440.42|438.22|440.76|438.56|440.76|438.56|440.42|438.22|0
1639727230000|2021-12-17 07:47:10|440.98|438.78|441.42|439.22|441.42|439.22|440.98|438.78|0
1639727240000|2021-12-17 07:47:20|441.2|439|441.2|439|441.2|439|441.2|439|0
1639727250000|2021-12-17 07:47:30|441.31|439.11|440.98|438.78|441.42|439.22|440.98|438.78|0
1639727260000|2021-12-17 07:47:40|441.2|439|441.53|439.33|441.53|439.33|441.2|439|0
1639727270000|2021-12-17 07:47:50|441.64|439.44|441.42|439.22|441.64|439.44|441.42|439.22|0
1639727280000|2021-12-17 07:48:00|441.2|439|441.42|439.22|441.42|439.22|441.2|439|0
1639727290000|2021-12-17 07:48:10|441.53|439.33|441.42|439.22|441.53|439.33|441.42|439.22|0
1639727300000|2021-12-17 07:48:20|441.64|439.44|441.64|439.44|441.64|439.44|441.53|439.33|0
1639727310000|2021-12-17 07:48:30|441.86|439.66|441.64|439.44|441.86|439.66|441.64|439.44|0
1639727320000|2021-12-17 07:48:40|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1639727330000|2021-12-17 07:48:50|441.75|439.55|441.64|439.44|441.86|439.66|441.64|439.44|0
1639727340000|2021-12-17 07:49:00|441.75|439.55|441.97|439.77|441.97|439.77|441.75|439.55|0
1639727350000|2021-12-17 07:49:10|441.86|439.66|441.64|439.44|441.97|439.77|441.64|439.44|0
1639727360000|2021-12-17 07:49:20|441.75|439.55|441.86|439.66|441.86|439.66|441.64|439.44|0
1639727370000|2021-12-17 07:49:30|441.97|439.77|442.31|440.11|442.31|440.11|441.97|439.77|0
1639727380000|2021-12-17 07:49:40|442.41|440.21|442.53|440.33|442.75|440.55|442.41|440.21|0
1639727390000|2021-12-17 07:49:50|442.64|440.44|442.53|440.33|442.64|440.44|442.53|440.33|0
1639727400000|2021-12-17 07:50:00|442.31|440.11|442.53|440.33|442.53|440.33|442.31|440.11|0
1639727410000|2021-12-17 07:50:10|442.31|440.11|442.31|440.11|442.31|440.11|442.31|440.11|0
1639727430000|2021-12-17 07:50:30|442.19|439.99|442.08|439.88|442.31|440.11|442.08|439.88|0
1639727440000|2021-12-17 07:50:40|441.86|439.66|441.64|439.44|441.86|439.66|441.64|439.44|0
1639727450000|2021-12-17 07:50:50|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1639727460000|2021-12-17 07:51:00|442.08|439.88|441.86|439.66|442.08|439.88|441.86|439.66|0
1639727470000|2021-12-17 07:51:10|441.64|439.44|441.64|439.44|441.64|439.44|441.64|439.44|0
1639727480000|2021-12-17 07:51:20|441.42|439.22|440.97|438.77|441.42|439.22|440.97|438.77|0
1639727490000|2021-12-17 07:51:30|441.2|439|441.3|439.1|441.3|439.1|441.2|439|0
1639727500000|2021-12-17 07:51:40|441.42|439.22|441.42|439.22|441.42|439.22|441.42|439.22|0
1639727510000|2021-12-17 07:51:50|441.64|439.44|441.42|439.22|441.64|439.44|441.42|439.22|0
1639727520000|2021-12-17 07:52:00|441.64|439.44|442.08|439.88|442.08|439.88|441.64|439.44|0
1639727530000|2021-12-17 07:52:10|442.31|440.11|442.31|440.11|442.31|440.11|442.31|440.11|0
1639727540000|2021-12-17 07:52:20|442.08|439.88|442.31|440.11|442.31|440.11|442.08|439.88|0
1639727550000|2021-12-17 07:52:30|442.19|439.99|442.08|439.88|442.19|439.99|441.86|439.66|0
1639727560000|2021-12-17 07:52:40|442.19|439.99|442.08|439.88|442.19|439.99|442.08|439.88|0
1639727570000|2021-12-17 07:52:50|442.19|439.99|442.31|440.11|442.31|440.11|442.19|439.99|0
1639727580000|2021-12-17 07:53:00|442.3|440.1|442.75|440.55|442.75|440.55|442.3|440.1|0
1639727590000|2021-12-17 07:53:10|442.97|440.77|442.86|440.66|442.97|440.77|442.86|440.66|0
1639727600000|2021-12-17 07:53:20|442.75|440.55|442.63|440.43|442.97|440.77|442.63|440.43|0
1639727610000|2021-12-17 07:53:30|442.3|440.1|442.75|440.55|442.75|440.55|442.3|440.1|0
1639727620000|2021-12-17 07:53:40|442.53|440.33|442.53|440.33|442.63|440.43|442.53|440.33|0
1639727630000|2021-12-17 07:53:50|442.75|440.55|442.3|440.1|442.97|440.77|442.3|440.1|0
1639727640000|2021-12-17 07:54:00|442.53|440.33|442.53|440.33|442.53|440.33|442.53|440.33|0
1639727650000|2021-12-17 07:54:10|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1639727660000|2021-12-17 07:54:20|442.08|439.88|441.86|439.66|442.08|439.88|441.86|439.66|0
1639727670000|2021-12-17 07:54:30|441.64|439.44|441.64|439.44|441.64|439.44|441.64|439.44|0
1639727680000|2021-12-17 07:54:40|442.08|439.88|442.08|439.88|442.19|439.99|442.08|439.88|0
1639727690000|2021-12-17 07:54:50|442.3|440.1|442.75|440.55|442.75|440.55|442.3|440.1|0
1639727700000|2021-12-17 07:55:00|442.53|440.33|442.97|440.77|442.97|440.77|442.53|440.33|0
1639727720000|2021-12-17 07:55:20|442.53|440.33|442.53|440.33|442.53|440.33|442.53|440.33|0
1639727730000|2021-12-17 07:55:30|442.75|440.55|442.75|440.55|442.75|440.55|442.3|440.1|0
1639727740000|2021-12-17 07:55:40|442.53|440.33|442.53|440.33|442.53|440.33|442.53|440.33|0
1639727750000|2021-12-17 07:55:50|442.52|440.32|442.97|440.77|442.97|440.77|442.52|440.32|0
1639727760000|2021-12-17 07:56:00|442.75|440.55|442.52|440.32|442.75|440.55|442.52|440.32|0
1639727770000|2021-12-17 07:56:10|442.63|440.43|442.3|440.1|442.63|440.43|442.3|440.1|0
1639727780000|2021-12-17 07:56:20|442.52|440.32|442.52|440.32|442.52|440.32|442.52|440.32|0
1639727790000|2021-12-17 07:56:30|442.63|440.43|442.52|440.32|442.63|440.43|442.52|440.32|0
1639727800000|2021-12-17 07:56:40|442.63|440.43|442.97|440.77|442.97|440.77|442.3|440.1|0
1639727810000|2021-12-17 07:56:50|442.75|440.55|442.75|440.55|442.97|440.77|442.75|440.55|0
1639727820000|2021-12-17 07:57:00|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1639727830000|2021-12-17 07:57:10|442.52|440.32|442.3|440.1|442.52|440.32|442.3|440.1|0
1639727840000|2021-12-17 07:57:20|442.75|440.55|442.75|440.55|442.75|440.55|442.52|440.32|0
1639727850000|2021-12-17 07:57:30|442.63|440.43|442.63|440.43|442.75|440.55|442.52|440.32|0
1639727860000|2021-12-17 07:57:40|442.52|440.32|442.52|440.32|442.52|440.32|442.3|440.1|0
1639727870000|2021-12-17 07:57:50|442.3|440.1|442.08|439.88|442.3|440.1|442.08|439.88|0
1639727880000|2021-12-17 07:58:00|441.96|439.76|442.08|439.88|442.3|440.1|441.96|439.76|0
1639727890000|2021-12-17 07:58:10|441.86|439.66|442.08|439.88|442.08|439.88|441.74|439.54|0
1639727900000|2021-12-17 07:58:20|442.3|440.1|441.86|439.66|442.3|440.1|441.86|439.66|0
1639727910000|2021-12-17 07:58:30|442.08|439.88|441.86|439.66|442.08|439.88|441.64|439.44|0
1639727920000|2021-12-17 07:58:40|441.64|439.44|441.41|439.21|441.64|439.44|441.41|439.21|0
1639727930000|2021-12-17 07:58:50|441.52|439.32|441.86|439.66|441.86|439.66|441.41|439.21|0
1639727940000|2021-12-17 07:59:00|441.96|439.76|442.52|440.32|442.52|440.32|441.96|439.76|0
1639727950000|2021-12-17 07:59:10|442.63|440.43|442.74|440.54|442.74|440.54|442.52|440.32|0
1639727960000|2021-12-17 07:59:20|442.52|440.32|442.63|440.43|442.74|440.54|442.52|440.32|0
1639727970000|2021-12-17 07:59:30|442.74|440.54|442.74|440.54|442.74|440.54|442.74|440.54|0
1639727980000|2021-12-17 07:59:40|442.97|440.77|442.97|440.77|442.97|440.77|442.74|440.54|0
1639727990000|2021-12-17 07:59:50|443.19|440.99|442.63|440.43|443.19|440.99|442.63|440.43|0
1639728000000|2021-12-17 08:00:00|442.74|440.54|442.97|440.77|443.52|441.32|442.74|440.54|0
1639728010000|2021-12-17 08:00:10|443.19|440.99|443.41|441.21|443.63|441.43|443.19|440.99|0
1639728020000|2021-12-17 08:00:20|443.19|440.99|442.3|440.1|443.41|441.21|442.3|440.1|0
1639728030000|2021-12-17 08:00:30|442.52|440.32|442.08|439.88|442.52|440.32|441.96|439.76|0
1639728040000|2021-12-17 08:00:40|441.41|439.21|441.41|439.21|441.63|439.43|441.41|439.21|0
1639728050000|2021-12-17 08:00:50|441.19|438.99|441.63|439.43|441.63|439.43|441.19|438.99|0
1639728060000|2021-12-17 08:01:00|441.41|439.21|441.63|439.43|441.63|439.43|441.19|438.99|0
1639728070000|2021-12-17 08:01:10|442.3|440.1|442.52|440.32|442.52|440.32|442.08|439.88|0
1639728080000|2021-12-17 08:01:20|442.3|440.1|443.41|441.21|443.41|441.21|442.3|440.1|0
1639728090000|2021-12-17 08:01:30|443.52|441.32|444.3|442.1|444.3|442.1|443.52|441.32|0
1639728100000|2021-12-17 08:01:40|444.74|442.54|444.96|442.76|444.96|442.76|444.74|442.54|0
1639728110000|2021-12-17 08:01:50|444.74|442.54|445.19|442.99|445.63|443.43|444.74|442.54|0
1639728120000|2021-12-17 08:02:00|445.41|443.21|445.41|443.21|445.63|443.43|445.41|443.21|0
1639728130000|2021-12-17 08:02:10|445.19|442.99|445.63|443.43|445.63|443.43|445.19|442.99|0
1639728140000|2021-12-17 08:02:20|445.19|442.99|444.52|442.32|445.19|442.99|444.52|442.32|0
1639728150000|2021-12-17 08:02:30|444.74|442.54|444.3|442.1|444.74|442.54|444.3|442.1|0
1639728170000|2021-12-17 08:02:50|444.4|442.2|444.3|442.1|444.52|442.32|444.3|442.1|0
1639728180000|2021-12-17 08:03:00|444.07|441.87|443.96|441.76|444.07|441.87|443.96|441.76|0
1639728190000|2021-12-17 08:03:10|444.07|441.87|444.52|442.32|444.74|442.54|444.07|441.87|0
1639728200000|2021-12-17 08:03:20|444.74|442.54|444.52|442.32|444.74|442.54|444.3|442.1|0
1639728210000|2021-12-17 08:03:30|444.3|442.1|443.85|441.65|444.3|442.1|443.85|441.65|0
1639728220000|2021-12-17 08:03:40|442.96|440.76|442.74|440.54|442.96|440.76|442.74|440.54|0
1639728230000|2021-12-17 08:03:50|442.3|440.1|442.08|439.88|442.3|440.1|441.85|439.65|0
1639728240000|2021-12-17 08:04:00|441.85|439.65|441.41|439.21|441.85|439.65|441.41|439.21|0
1639728250000|2021-12-17 08:04:10|441.63|439.43|442.08|439.88|442.3|440.1|441.63|439.43|0
1639728260000|2021-12-17 08:04:20|442.3|440.1|442.08|439.88|442.3|440.1|441.85|439.65|0
1639728270000|2021-12-17 08:04:30|442.07|439.87|442.18|439.98|442.3|440.1|442.07|439.87|0
1639728280000|2021-12-17 08:04:40|442.07|439.87|441.63|439.43|442.07|439.87|441.63|439.43|0
1639728290000|2021-12-17 08:04:50|441.85|439.65|442.52|440.32|442.74|440.54|441.85|439.65|0
1639728300000|2021-12-17 08:05:00|442.32|440.52|442.76|440.96|442.76|440.96|442.32|440.52|0
1639728310000|2021-12-17 08:05:10|442.54|440.74|443.43|441.63|443.87|442.07|442.54|440.74|0
1639728320000|2021-12-17 08:05:20|443.65|441.85|443.65|441.85|443.65|441.85|443.43|441.63|0
1639728330000|2021-12-17 08:05:30|444.1|442.3|443.87|442.07|444.1|442.3|443.87|442.07|0
1639728340000|2021-12-17 08:05:40|444.1|442.3|444.54|442.74|444.54|442.74|444.1|442.3|0
1639728350000|2021-12-17 08:05:50|444.32|442.52|444.32|442.52|444.32|442.52|444.32|442.52|0
1639728360000|2021-12-17 08:06:00|444.1|442.3|444.98|443.18|444.98|443.18|444.1|442.3|0
1639728370000|2021-12-17 08:06:10|444.76|442.96|444.98|443.18|445.21|443.41|444.54|442.74|0
1639728380000|2021-12-17 08:06:20|444.76|442.96|445.21|443.41|445.21|443.41|444.76|442.96|0
1639728390000|2021-12-17 08:06:30|445.43|443.63|445.43|443.63|445.43|443.63|445.21|443.41|0
1639728400000|2021-12-17 08:06:40|445.21|443.41|444.76|442.96|445.21|443.41|444.76|442.96|0
1639728410000|2021-12-17 08:06:50|445.65|443.85|445.65|443.85|445.65|443.85|445.43|443.63|0
1639728420000|2021-12-17 08:07:00|445.43|443.63|445.43|443.63|445.43|443.63|445.21|443.41|0
1639728430000|2021-12-17 08:07:10|445.65|443.85|444.98|443.18|445.65|443.85|444.98|443.18|0
1639728440000|2021-12-17 08:07:20|444.76|442.96|445.21|443.41|445.21|443.41|444.76|442.96|0
1639728450000|2021-12-17 08:07:30|445.09|443.29|445.21|443.41|445.31|443.51|445.09|443.29|0
1639728460000|2021-12-17 08:07:40|445.43|443.63|445.21|443.41|445.43|443.63|445.21|443.41|0
1639728470000|2021-12-17 08:07:50|445.43|443.63|445.43|443.63|445.43|443.63|445.43|443.63|0
1639728480000|2021-12-17 08:08:00|445.21|443.41|445.09|443.29|445.21|443.41|444.98|443.18|0
1639728490000|2021-12-17 08:08:10|444.98|443.18|444.54|442.74|444.98|443.18|444.54|442.74|0
1639728500000|2021-12-17 08:08:20|444.76|442.96|445.09|443.29|445.09|443.29|444.76|442.96|0
1639728510000|2021-12-17 08:08:30|444.76|442.96|444.76|442.96|445.2|443.4|444.76|442.96|0
1639728520000|2021-12-17 08:08:40|444.54|442.74|444.09|442.29|444.54|442.74|444.09|442.29|0
1639728530000|2021-12-17 08:08:50|443.87|442.07|443.43|441.63|443.87|442.07|443.43|441.63|0
1639728540000|2021-12-17 08:09:00|443.65|441.85|443.43|441.63|443.65|441.85|443.43|441.63|0
1639728550000|2021-12-17 08:09:10|443.2|441.4|443.53|441.73|443.53|441.73|443.2|441.4|0
1639728560000|2021-12-17 08:09:20|443.65|441.85|443.43|441.63|443.87|442.07|443.43|441.63|0
1639728570000|2021-12-17 08:09:30|443.53|441.73|442.98|441.18|443.53|441.73|442.98|441.18|0
1639728580000|2021-12-17 08:09:40|442.76|440.96|442.76|440.96|442.76|440.96|442.54|440.74|0
1639728590000|2021-12-17 08:09:50|442.54|440.74|442.32|440.52|442.54|440.74|442.32|440.52|0
1639728600000|2021-12-17 08:10:00|442.09|440.29|443.2|441.4|443.2|441.4|442.09|440.29|0
1639728610000|2021-12-17 08:10:10|442.98|441.18|442.76|440.96|442.98|441.18|442.76|440.96|0
1639728620000|2021-12-17 08:10:20|443.2|441.4|442.54|440.74|443.2|441.4|442.54|440.74|0
1639728630000|2021-12-17 08:10:30|442.76|440.96|442.76|440.96|442.76|440.96|442.64|440.84|0
1639728640000|2021-12-17 08:10:40|442.54|440.74|442.2|440.4|442.54|440.74|442.2|440.4|0
1639728650000|2021-12-17 08:10:50|442.09|440.29|442.09|440.29|442.09|440.29|442.09|440.29|0
1639728660000|2021-12-17 08:11:00|441.87|440.07|441.75|439.95|441.87|440.07|441.65|439.85|0
1639728670000|2021-12-17 08:11:10|441.87|440.07|443.42|441.62|443.42|441.62|441.87|440.07|0
1639728680000|2021-12-17 08:11:20|443.2|441.4|442.86|441.06|443.2|441.4|442.86|441.06|0
1639728690000|2021-12-17 08:11:30|442.2|440.4|441.2|439.4|442.2|440.4|441.2|439.4|0
1639728700000|2021-12-17 08:11:40|441.43|439.63|441.2|439.4|441.43|439.63|441.2|439.4|0
1639728710000|2021-12-17 08:11:50|440.76|438.96|440.76|438.96|441.2|439.4|440.76|438.96|0
1639728720000|2021-12-17 08:12:00|440.98|439.18|440.98|439.18|440.98|439.18|440.54|438.74|0
1639728730000|2021-12-17 08:12:10|440.76|438.96|440.76|438.96|440.76|438.96|440.54|438.74|0
1639728740000|2021-12-17 08:12:20|440.54|438.74|440.09|438.29|440.54|438.74|440.09|438.29|0
1639728750000|2021-12-17 08:12:30|440.2|438.4|440.09|438.29|440.2|438.4|440.09|438.29|0
1639728760000|2021-12-17 08:12:40|439.43|437.63|439.65|437.85|439.65|437.85|439.43|437.63|0
1639728770000|2021-12-17 08:12:50|439.87|438.07|439.65|437.85|439.87|438.07|439.65|437.85|0
1639728780000|2021-12-17 08:13:00|439.43|437.63|438.76|436.96|439.43|437.63|438.76|436.96|0
1639728790000|2021-12-17 08:13:10|438.99|437.19|438.76|436.96|438.99|437.19|438.76|436.96|0
1639728800000|2021-12-17 08:13:20|438.54|436.74|438.76|436.96|438.76|436.96|438.54|436.74|0
1639728810000|2021-12-17 08:13:30|439.43|437.63|439.21|437.41|439.43|437.63|439.21|437.41|0
1639728820000|2021-12-17 08:13:40|438.99|437.19|438.87|437.07|439.31|437.51|438.87|437.07|0
1639728830000|2021-12-17 08:13:50|439.21|437.41|440.09|438.29|440.09|438.29|439.21|437.41|0
1639728840000|2021-12-17 08:14:00|439.98|438.18|439.43|437.63|439.98|438.18|439.21|437.41|0
1639728850000|2021-12-17 08:14:10|439.65|437.85|440.54|438.74|440.54|438.74|439.65|437.85|0
1639728860000|2021-12-17 08:14:20|440.32|438.52|440.32|438.52|440.54|438.74|440.32|438.52|0
1639728870000|2021-12-17 08:14:30|440.09|438.29|440.09|438.29|440.09|438.29|440.09|438.29|0
1639728880000|2021-12-17 08:14:40|439.87|438.07|440.2|438.4|440.2|438.4|439.87|438.07|0
1639728890000|2021-12-17 08:14:50|440.09|438.29|440.2|438.4|440.2|438.4|440.09|438.29|0
1639728900000|2021-12-17 08:15:00|439.43|437.63|439.21|437.41|439.53|437.73|439.21|437.41|0
1639728920000|2021-12-17 08:15:20|438.98|437.18|438.76|436.96|438.98|437.18|438.65|436.85|0
1639728930000|2021-12-17 08:15:30|438.87|437.07|438.54|436.74|438.87|437.07|438.32|436.52|0
1639728940000|2021-12-17 08:15:40|438.32|436.52|437.88|436.08|438.32|436.52|437.88|436.08|0
1639728950000|2021-12-17 08:15:50|437.98|436.18|437.88|436.08|437.98|436.18|437.88|436.08|0
1639728960000|2021-12-17 08:16:00|438.1|436.3|438.1|436.3|438.32|436.52|438.1|436.3|0
1639728970000|2021-12-17 08:16:10|437.98|436.18|438.1|436.3|438.54|436.74|437.98|436.18|0
1639728980000|2021-12-17 08:16:20|437.88|436.08|438.32|436.52|438.54|436.74|437.88|436.08|0
1639728990000|2021-12-17 08:16:30|438.54|436.74|438.76|436.96|438.76|436.96|438.54|436.74|0
1639729000000|2021-12-17 08:16:40|438.54|436.74|438.54|436.74|438.76|436.96|438.54|436.74|0
1639729010000|2021-12-17 08:16:50|438.43|436.63|438.76|436.96|438.76|436.96|438.43|436.63|0
1639729020000|2021-12-17 08:17:00|439.21|437.41|439.87|438.07|439.87|438.07|439.21|437.41|0
1639729030000|2021-12-17 08:17:10|439.65|437.85|439.65|437.85|439.65|437.85|439.65|437.85|0
1639729040000|2021-12-17 08:17:20|440.09|438.29|440.53|438.73|440.53|438.73|440.09|438.29|0
1639729050000|2021-12-17 08:17:30|440.64|438.84|440.64|438.84|440.64|438.84|440.64|438.84|0
1639729060000|2021-12-17 08:17:40|440.98|439.18|441.08|439.28|441.42|439.62|440.98|439.18|0
1639729070000|2021-12-17 08:17:50|441.2|439.4|441.64|439.84|441.64|439.84|441.2|439.4|0
1639729080000|2021-12-17 08:18:00|441.87|440.07|442.19|440.39|442.31|440.51|441.87|440.07|0
1639729090000|2021-12-17 08:18:10|442.09|440.29|441.87|440.07|442.09|440.29|441.64|439.84|0
1639729100000|2021-12-17 08:18:20|442.09|440.29|442.31|440.51|442.31|440.51|442.09|440.29|0
1639729110000|2021-12-17 08:18:30|442.42|440.62|442.53|440.73|442.53|440.73|442.42|440.62|0
1639729120000|2021-12-17 08:18:40|442.31|440.51|442.53|440.73|442.75|440.95|442.31|440.51|0
1639729140000|2021-12-17 08:19:00|442.75|440.95|443.3|441.5|443.3|441.5|442.75|440.95|0
1639729150000|2021-12-17 08:19:10|443.42|441.62|443.42|441.62|443.64|441.84|443.42|441.62|0
1639729160000|2021-12-17 08:19:20|442.75|440.95|442.97|441.17|442.97|441.17|442.75|440.95|0
1639729170000|2021-12-17 08:19:30|442.75|440.95|442.97|441.17|442.97|441.17|442.75|440.95|0
1639729180000|2021-12-17 08:19:40|443.42|441.62|442.75|440.95|443.42|441.62|442.75|440.95|0
1639729190000|2021-12-17 08:19:50|442.53|440.73|441.86|440.06|442.53|440.73|441.86|440.06|0
1639729200000|2021-12-17 08:20:00|441.64|439.84|441.42|439.62|441.75|439.95|441.42|439.62|0
1639729210000|2021-12-17 08:20:10|441.64|439.84|442.09|440.29|442.09|440.29|441.64|439.84|0
1639729220000|2021-12-17 08:20:20|442.31|440.51|442.09|440.29|442.31|440.51|441.86|440.06|0
1639729230000|2021-12-17 08:20:30|442.31|440.51|442.97|441.17|442.97|441.17|442.09|440.29|0
1639729240000|2021-12-17 08:20:40|442.75|440.95|442.97|441.17|442.97|441.17|442.75|440.95|0
1639729250000|2021-12-17 08:20:50|443.2|441.4|443.2|441.4|443.2|441.4|443.2|441.4|0
1639729260000|2021-12-17 08:21:00|443.42|441.62|443.42|441.62|443.42|441.62|442.97|441.17|0
1639729270000|2021-12-17 08:21:10|443.3|441.5|443.42|441.62|443.42|441.62|443.3|441.5|0
1639729280000|2021-12-17 08:21:20|443.2|441.4|442.97|441.17|443.2|441.4|442.75|440.95|0
1639729290000|2021-12-17 08:21:30|443.2|441.4|442.97|441.17|443.2|441.4|442.97|441.17|0
1639729300000|2021-12-17 08:21:40|442.75|440.95|442.75|440.95|442.97|441.17|442.75|440.95|0
1639729310000|2021-12-17 08:21:50|442.31|440.51|442.31|440.51|442.31|440.51|442.31|440.51|0
1639729320000|2021-12-17 08:22:00|442.53|440.73|442.53|440.73|442.53|440.73|442.31|440.51|0
1639729330000|2021-12-17 08:22:10|442.75|440.95|442.08|440.28|442.75|440.95|442.08|440.28|0
1639729340000|2021-12-17 08:22:20|441.86|440.06|441.3|439.5|441.86|440.06|441.2|439.4|0
1639729350000|2021-12-17 08:22:30|441.2|439.4|440.75|438.95|441.42|439.62|440.75|438.95|0
1639729360000|2021-12-17 08:22:40|440.97|439.17|440.75|438.95|440.97|439.17|440.75|438.95|0
1639729370000|2021-12-17 08:22:50|440.53|438.73|440.53|438.73|440.53|438.73|440.53|438.73|0
1639729380000|2021-12-17 08:23:00|440.75|438.95|440.97|439.17|440.97|439.17|440.75|438.95|0
1639729390000|2021-12-17 08:23:10|441.86|440.06|441.75|439.95|441.86|440.06|441.64|439.84|0
1639729400000|2021-12-17 08:23:20|441.86|440.06|441.64|439.84|441.86|440.06|441.64|439.84|0
1639729410000|2021-12-17 08:23:30|441.2|439.4|441.08|439.28|441.2|439.4|441.08|439.28|0
1639729420000|2021-12-17 08:23:40|441.2|439.4|441.2|439.4|441.3|439.5|441.2|439.4|0
1639729430000|2021-12-17 08:23:50|441.3|439.5|442.31|440.51|442.31|440.51|441.3|439.5|0
1639729440000|2021-12-17 08:24:00|442.53|440.73|442.63|440.83|442.97|441.17|442.53|440.73|0
1639729450000|2021-12-17 08:24:10|442.31|440.51|442.53|440.73|442.53|440.73|442.31|440.51|0
1639729460000|2021-12-17 08:24:20|442.75|440.95|442.75|440.95|442.75|440.95|442.53|440.73|0
1639729470000|2021-12-17 08:24:30|442.97|441.17|442.97|441.17|442.97|441.17|442.97|441.17|0
1639729480000|2021-12-17 08:24:40|443.19|441.39|443.64|441.84|443.64|441.84|443.19|441.39|0
1639729490000|2021-12-17 08:24:50|443.42|441.62|442.97|441.17|443.42|441.62|442.53|440.73|0
1639729500000|2021-12-17 08:25:00|442.75|440.95|442.53|440.73|442.97|441.17|442.53|440.73|0
1639729510000|2021-12-17 08:25:10|442.75|440.95|443.19|441.39|443.41|441.61|442.75|440.95|0
1639729520000|2021-12-17 08:25:20|442.97|441.17|442.53|440.73|442.97|441.17|442.53|440.73|0
1639729530000|2021-12-17 08:25:30|442.19|440.39|442.75|440.95|442.75|440.95|442.19|440.39|0
1639729540000|2021-12-17 08:25:40|443.19|441.39|442.97|441.17|443.19|441.39|442.75|440.95|0
1639729550000|2021-12-17 08:25:50|442.63|440.83|442.97|441.17|442.97|441.17|442.63|440.83|0
1639729560000|2021-12-17 08:26:00|443.19|441.39|443.19|441.39|443.3|441.5|442.97|441.17|0
1639729570000|2021-12-17 08:26:10|442.75|440.95|442.75|440.95|442.75|440.95|442.53|440.73|0
1639729580000|2021-12-17 08:26:20|442.53|440.73|442.53|440.73|442.75|440.95|442.53|440.73|0
1639729590000|2021-12-17 08:26:30|442.75|440.95|441.86|440.06|442.75|440.95|441.86|440.06|0
1639729600000|2021-12-17 08:26:40|442.08|440.28|441.86|440.06|442.08|440.28|441.86|440.06|0
1639729610000|2021-12-17 08:26:50|442.08|440.28|442.08|440.28|442.08|440.28|441.86|440.06|0
1639729620000|2021-12-17 08:27:00|442.3|440.5|442.08|440.28|442.53|440.73|442.08|440.28|0
1639729630000|2021-12-17 08:27:10|442.3|440.5|442.97|441.17|442.97|441.17|442.3|440.5|0
1639729640000|2021-12-17 08:27:20|443.19|441.39|442.52|440.72|443.19|441.39|442.52|440.72|0
1639729650000|2021-12-17 08:27:30|442.75|440.95|442.97|441.17|442.97|441.17|442.75|440.95|0
1639729660000|2021-12-17 08:27:40|442.75|440.95|443.41|441.61|443.41|441.61|442.75|440.95|0
1639729670000|2021-12-17 08:27:50|443.3|441.5|443.41|441.61|443.41|441.61|443.3|441.5|0
1639729680000|2021-12-17 08:28:00|443.64|441.84|443.86|442.06|444.08|442.28|443.64|441.84|0
1639729690000|2021-12-17 08:28:10|443.74|441.94|444.08|442.28|444.08|442.28|443.64|441.84|0
1639729700000|2021-12-17 08:28:20|443.86|442.06|443.86|442.06|444.08|442.28|443.86|442.06|0
1639729710000|2021-12-17 08:28:30|444.08|442.28|443.86|442.06|444.08|442.28|443.74|441.94|0
1639729720000|2021-12-17 08:28:40|443.63|441.83|443.86|442.06|444.08|442.28|443.63|441.83|0
1639729730000|2021-12-17 08:28:50|444.08|442.28|443.86|442.06|444.08|442.28|443.63|441.83|0
1639729740000|2021-12-17 08:29:00|443.63|441.83|443.19|441.39|443.63|441.83|442.97|441.17|0
1639729750000|2021-12-17 08:29:10|443.41|441.61|443.96|442.16|444.08|442.28|443.41|441.61|0
1639729760000|2021-12-17 08:29:20|443.63|441.83|443.41|441.61|443.63|441.83|443.19|441.39|0
1639729770000|2021-12-17 08:29:30|443.52|441.72|443.86|442.06|444.08|442.28|443.52|441.72|0
1639729780000|2021-12-17 08:29:40|444.08|442.28|444.08|442.28|444.08|442.28|443.96|442.16|0
1639729790000|2021-12-17 08:29:50|444.3|442.5|443.86|442.06|444.3|442.5|443.86|442.06|0
1639729800000|2021-12-17 08:30:00|443.3|441.5|443.52|441.72|443.52|441.72|443.3|441.5|0
1639729810000|2021-12-17 08:30:10|443.41|441.61|443.41|441.61|443.41|441.61|443.41|441.61|0
1639729820000|2021-12-17 08:30:20|443.19|441.39|443.07|441.27|443.19|441.39|442.74|440.94|0
1639729830000|2021-12-17 08:30:30|443.19|441.39|443.63|441.83|443.63|441.83|442.97|441.17|0
1639729840000|2021-12-17 08:30:40|443.41|441.61|443.07|441.27|443.41|441.61|443.07|441.27|0
1639729850000|2021-12-17 08:30:50|442.97|441.17|442.97|441.17|442.97|441.17|442.97|441.17|0
1639729860000|2021-12-17 08:31:00|443.07|441.27|443.07|441.27|443.07|441.27|443.07|441.27|0
1639729870000|2021-12-17 08:31:10|442.97|441.17|443.07|441.27|443.07|441.27|442.63|440.83|0
1639729880000|2021-12-17 08:31:20|443.41|441.61|443.74|441.94|443.74|441.94|443.41|441.61|0
1639729890000|2021-12-17 08:31:30|443.52|441.72|442.74|440.94|443.63|441.83|442.74|440.94|0
1639729900000|2021-12-17 08:31:40|442.97|441.17|442.97|441.17|442.97|441.17|442.97|441.17|0
1639729910000|2021-12-17 08:31:50|442.74|440.94|442.85|441.05|442.85|441.05|442.74|440.94|0
1639729920000|2021-12-17 08:32:00|442.74|440.94|442.52|440.72|442.74|440.94|442.52|440.72|0
1639729930000|2021-12-17 08:32:10|442.63|440.83|442.52|440.72|442.63|440.83|442.52|440.72|0
1639729940000|2021-12-17 08:32:20|442.3|440.5|442.08|440.28|442.3|440.5|442.08|440.28|0
1639729950000|2021-12-17 08:32:30|442.18|440.38|441.63|439.83|442.52|440.72|441.63|439.83|0
1639729960000|2021-12-17 08:32:40|441.86|440.06|441.63|439.83|441.86|440.06|441.63|439.83|0
1639729970000|2021-12-17 08:32:50|441.86|440.06|442.08|440.28|442.08|440.28|441.86|440.06|0
1639729980000|2021-12-17 08:33:00|442.18|440.38|442.52|440.72|442.52|440.72|442.08|440.28|0
1639729990000|2021-12-17 08:33:10|442.3|440.5|442.08|440.28|442.3|440.5|442.08|440.28|0
1639730000000|2021-12-17 08:33:20|442.3|440.5|442.74|440.94|442.74|440.94|442.3|440.5|0
1639730010000|2021-12-17 08:33:30|442.52|440.72|442.63|440.83|442.63|440.83|442.52|440.72|0
1639730020000|2021-12-17 08:33:40|442.74|440.94|442.52|440.72|442.74|440.94|442.41|440.61|0
1639730030000|2021-12-17 08:33:50|442.74|440.94|442.08|440.28|442.74|440.94|442.08|440.28|0
1639730040000|2021-12-17 08:34:00|442.3|440.5|442.18|440.38|442.52|440.72|442.18|440.38|0
1639730050000|2021-12-17 08:34:10|441.85|440.05|440.74|438.94|441.85|440.05|440.74|438.94|0
1639730060000|2021-12-17 08:34:20|440.52|438.72|440.3|438.5|440.74|438.94|440.3|438.5|0
1639730070000|2021-12-17 08:34:30|440.52|438.72|440.52|438.72|440.74|438.94|440.52|438.72|0
1639730080000|2021-12-17 08:34:40|440.3|438.5|440.63|438.83|440.63|438.83|440.3|438.5|0
1639730090000|2021-12-17 08:34:50|440.74|438.94|440.97|439.17|441.07|439.27|440.74|438.94|0
1639730100000|2021-12-17 08:35:00|440.85|439.05|441.19|439.39|441.19|439.39|440.52|438.72|0
1639730110000|2021-12-17 08:35:10|440.97|439.17|441.52|439.72|441.52|439.72|440.97|439.17|0
1639730120000|2021-12-17 08:35:20|441.19|439.39|440.74|438.94|441.19|439.39|440.74|438.94|0
1639730130000|2021-12-17 08:35:30|440.85|439.05|440.52|438.72|440.85|439.05|440.52|438.72|0
1639730140000|2021-12-17 08:35:40|440.3|438.5|440.08|438.28|440.41|438.61|440.08|438.28|0
1639730150000|2021-12-17 08:35:50|439.86|438.06|439.52|437.72|439.86|438.06|439.52|437.72|0
1639730160000|2021-12-17 08:36:00|439.63|437.83|439.63|437.83|439.63|437.83|439.41|437.61|0
1639730170000|2021-12-17 08:36:10|439.41|437.61|439.63|437.83|439.63|437.83|439.19|437.39|0
1639730180000|2021-12-17 08:36:20|439.52|437.72|439.86|438.06|439.86|438.06|439.52|437.72|0
1639730190000|2021-12-17 08:36:30|439.52|437.72|439.41|437.61|439.52|437.72|439.41|437.61|0
1639730200000|2021-12-17 08:36:40|439.63|437.83|439.86|438.06|439.86|438.06|439.63|437.83|0
1639730210000|2021-12-17 08:36:50|440.08|438.28|440.08|438.28|440.3|438.5|440.08|438.28|0
1639730220000|2021-12-17 08:37:00|439.96|438.16|440.41|438.61|440.41|438.61|439.96|438.16|0
1639730230000|2021-12-17 08:37:10|440.52|438.72|440.08|438.28|440.52|438.72|440.08|438.28|0
1639730240000|2021-12-17 08:37:20|440.52|438.72|440.3|438.5|440.52|438.72|440.3|438.5|0
1639730250000|2021-12-17 08:37:30|440.52|438.72|440.41|438.61|440.63|438.83|440.41|438.61|0
1639730260000|2021-12-17 08:37:40|440.52|438.72|440.52|438.72|440.74|438.94|440.52|438.72|0
1639730270000|2021-12-17 08:37:50|441.19|439.39|440.96|439.16|441.29|439.49|440.96|439.16|0
1639730280000|2021-12-17 08:38:00|441.41|439.61|441.07|439.27|441.41|439.61|440.96|439.16|0
1639730290000|2021-12-17 08:38:10|440.96|439.16|440.74|438.94|440.96|439.16|440.63|438.83|0
1639730300000|2021-12-17 08:38:20|440.85|439.05|441.07|439.27|441.07|439.27|440.85|439.05|0
1639730310000|2021-12-17 08:38:30|440.96|439.16|440.63|438.83|440.96|439.16|440.63|438.83|0
1639730320000|2021-12-17 08:38:40|440.74|438.94|440.74|438.94|440.74|438.94|440.74|438.94|0
1639730330000|2021-12-17 08:38:50|440.52|438.72|440.52|438.72|440.52|438.72|440.3|438.5|0
1639730340000|2021-12-17 08:39:00|440.3|438.5|440.52|438.72|440.52|438.72|440.3|438.5|0
1639730350000|2021-12-17 08:39:10|440.3|438.5|440.3|438.5|440.3|438.5|440.3|438.5|0
1639730360000|2021-12-17 08:39:20|440.52|438.72|440.52|438.72|440.63|438.83|440.52|438.72|0
1639730370000|2021-12-17 08:39:30|440.4|438.6|440.08|438.28|440.52|438.72|440.08|438.28|0
1639730380000|2021-12-17 08:39:40|439.85|438.05|439.85|438.05|439.85|438.05|439.85|438.05|0
1639730400000|2021-12-17 08:40:00|439.63|437.83|439.63|437.83|439.63|437.83|439.41|437.61|0
1639730410000|2021-12-17 08:40:10|439.3|437.5|440.08|438.28|440.08|438.28|439.19|437.39|0
1639730420000|2021-12-17 08:40:20|439.96|438.16|439.63|437.83|439.96|438.16|439.63|437.83|0
1639730430000|2021-12-17 08:40:30|439.29|437.49|438.97|437.17|439.29|437.49|438.97|437.17|0
1639730440000|2021-12-17 08:40:40|438.75|436.95|438.75|436.95|438.75|436.95|438.75|436.95|0
1639730450000|2021-12-17 08:40:50|438.63|436.83|438.74|436.94|438.74|436.94|438.63|436.83|0
1639730460000|2021-12-17 08:41:00|438.3|436.5|438.63|436.83|438.74|436.94|438.3|436.5|0
1639730470000|2021-12-17 08:41:10|438.97|437.17|438.74|436.94|439.19|437.39|438.74|436.94|0
1639730480000|2021-12-17 08:41:20|438.52|436.72|438.3|436.5|438.52|436.72|438.3|436.5|0
1639730490000|2021-12-17 08:41:30|438.41|436.61|437.64|435.84|438.41|436.61|437.64|435.84|0
1639730520000|2021-12-17 08:42:00|437.86|436.06|437.64|435.84|437.86|436.06|437.64|435.84|0
1639730530000|2021-12-17 08:42:10|437.52|435.72|437.19|435.39|437.52|435.72|437.19|435.39|0
1639730540000|2021-12-17 08:42:20|436.97|435.17|437.19|435.39|437.42|435.62|436.97|435.17|0
1639730550000|2021-12-17 08:42:30|437.42|435.62|436.97|435.17|437.42|435.62|436.97|435.17|0
1639730560000|2021-12-17 08:42:40|436.31|434.51|436.31|434.51|436.53|434.73|436.31|434.51|0
1639730570000|2021-12-17 08:42:50|436.09|434.29|436.09|434.29|436.31|434.51|436.09|434.29|0
1639730580000|2021-12-17 08:43:00|436.31|434.51|436.75|434.95|436.75|434.95|436.31|434.51|0
1639730590000|2021-12-17 08:43:10|436.53|434.73|436.53|434.73|436.53|434.73|436.53|434.73|0
1639730600000|2021-12-17 08:43:20|436.41|434.61|436.75|434.95|436.75|434.95|436.41|434.61|0
1639730610000|2021-12-17 08:43:30|436.64|434.84|436.75|434.95|436.75|434.95|436.64|434.84|0
1639730620000|2021-12-17 08:43:40|436.09|434.29|435.87|434.07|436.09|434.29|435.87|434.07|0
1639730630000|2021-12-17 08:43:50|435.64|433.84|434.76|432.96|435.64|433.84|434.76|432.96|0
1639730640000|2021-12-17 08:44:00|434.98|433.18|434.98|433.18|434.98|433.18|434.98|433.18|0
1639730650000|2021-12-17 08:44:10|435.31|433.51|435.64|433.84|435.64|433.84|435.31|433.51|0
1639730660000|2021-12-17 08:44:20|435.42|433.62|436.09|434.29|436.09|434.29|435.42|433.62|0
1639730670000|2021-12-17 08:44:30|436.53|434.73|436.09|434.29|436.53|434.73|436.09|434.29|0
1639730680000|2021-12-17 08:44:40|435.64|433.84|435.64|433.84|435.64|433.84|435.64|433.84|0
1639730690000|2021-12-17 08:44:50|435.87|434.07|435.87|434.07|435.87|434.07|435.87|434.07|0
1639730700000|2021-12-17 08:45:00|435.42|433.62|435.2|433.4|435.87|434.07|435.2|433.4|0
1639730710000|2021-12-17 08:45:10|435.42|433.62|435.42|433.62|435.64|433.84|435.42|433.62|0
1639730720000|2021-12-17 08:45:20|435.64|433.84|435.64|433.84|435.64|433.84|435.64|433.84|0
1639730730000|2021-12-17 08:45:30|435.42|433.62|435.64|433.84|435.64|433.84|435.42|433.62|0
1639730740000|2021-12-17 08:45:40|435.53|433.73|435.64|433.84|435.86|434.06|435.53|433.73|0
1639730750000|2021-12-17 08:45:50|435.86|434.06|436.53|434.73|436.53|434.73|435.86|434.06|0
1639730760000|2021-12-17 08:46:00|436.09|434.29|436.09|434.29|436.09|434.29|436.09|434.29|0
1639730770000|2021-12-17 08:46:10|435.64|433.84|434.76|432.96|435.64|433.84|434.76|432.96|0
1639730780000|2021-12-17 08:46:20|434.54|432.74|434.76|432.96|434.98|433.18|434.54|432.74|0
1639730790000|2021-12-17 08:46:30|434.98|433.18|434.76|432.96|434.98|433.18|434.76|432.96|0
1639730800000|2021-12-17 08:46:40|434.1|432.3|434.32|432.52|434.32|432.52|434.1|432.3|0
1639730810000|2021-12-17 08:46:50|434.1|432.3|434.32|432.52|434.32|432.52|434.1|432.3|0
1639730820000|2021-12-17 08:47:00|433.88|432.08|433.43|431.63|433.88|432.08|433.43|431.63|0
1639730830000|2021-12-17 08:47:10|433.65|431.85|433.76|431.96|433.76|431.96|433.65|431.85|0
1639730840000|2021-12-17 08:47:20|433.87|432.07|433.65|431.85|433.87|432.07|433.65|431.85|0
1639730850000|2021-12-17 08:47:30|434.1|432.3|434.32|432.52|434.54|432.74|434.1|432.3|0
1639730860000|2021-12-17 08:47:40|434.2|432.4|434.2|432.4|434.2|432.4|434.2|432.4|0
1639730870000|2021-12-17 08:47:50|434.1|432.3|434.54|432.74|434.54|432.74|434.1|432.3|0
1639730880000|2021-12-17 08:48:00|434.76|432.96|434.54|432.74|434.98|433.18|434.54|432.74|0
1639730890000|2021-12-17 08:48:10|434.76|432.96|434.76|432.96|434.76|432.96|434.76|432.96|0
1639730900000|2021-12-17 08:48:20|435.2|433.4|434.76|432.96|435.2|433.4|434.76|432.96|0
1639730910000|2021-12-17 08:48:30|434.54|432.74|434.76|432.96|434.76|432.96|434.54|432.74|0
1639730940000|2021-12-17 08:49:00|434.98|433.18|434.98|433.18|434.98|433.18|434.98|433.18|0
1639730950000|2021-12-17 08:49:10|435.2|433.4|436.08|434.28|436.08|434.28|435.2|433.4|0
1639730960000|2021-12-17 08:49:20|435.86|434.06|436.08|434.28|436.08|434.28|435.86|434.06|0
1639730970000|2021-12-17 08:49:30|435.86|434.06|436.08|434.28|436.08|434.28|435.86|434.06|0
1639730980000|2021-12-17 08:49:40|436.3|434.5|436.3|434.5|436.3|434.5|436.3|434.5|0
1639730990000|2021-12-17 08:49:50|436.53|434.73|436.3|434.5|436.53|434.73|436.3|434.5|0
1639731000000|2021-12-17 08:50:00|436.08|434.28|435.64|433.84|436.08|434.28|435.64|433.84|0
1639731010000|2021-12-17 08:50:10|436.08|434.28|435.86|434.06|436.3|434.5|435.86|434.06|0
1639731020000|2021-12-17 08:50:20|436.08|434.28|436.52|434.72|436.52|434.72|436.08|434.28|0
1639731040000|2021-12-17 08:50:40|436.75|434.95|436.3|434.5|436.75|434.95|436.3|434.5|0
1639731050000|2021-12-17 08:50:50|436.52|434.72|436.63|434.83|436.63|434.83|436.52|434.72|0
1639731060000|2021-12-17 08:51:00|436.52|434.72|436.41|434.61|436.52|434.72|436.08|434.28|0
1639731070000|2021-12-17 08:51:10|436.52|434.72|436.75|434.95|436.75|434.95|436.52|434.72|0
1639731080000|2021-12-17 08:51:20|436.85|435.05|437.19|435.39|437.19|435.39|436.85|435.05|0
1639731090000|2021-12-17 08:51:30|437.29|435.49|437.29|435.49|437.29|435.49|437.29|435.49|0
1639731100000|2021-12-17 08:51:40|437.41|435.61|436.97|435.17|437.41|435.61|436.97|435.17|0
1639731110000|2021-12-17 08:51:50|437.07|435.27|437.41|435.61|437.41|435.61|437.07|435.27|0
1639731120000|2021-12-17 08:52:00|437.19|435.39|436.74|434.94|437.19|435.39|436.74|434.94|0
1639731130000|2021-12-17 08:52:10|436.52|434.72|436.74|434.94|436.74|434.94|436.52|434.72|0
1639731140000|2021-12-17 08:52:20|436.52|434.72|436.52|434.72|436.52|434.72|436.52|434.72|0
1639731150000|2021-12-17 08:52:30|436.3|434.5|436.3|434.5|436.3|434.5|436.3|434.5|0
1639731160000|2021-12-17 08:52:40|436.52|434.72|436.52|434.72|436.52|434.72|436.3|434.5|0
1639731170000|2021-12-17 08:52:50|436.3|434.5|436.19|434.39|436.41|434.61|436.19|434.39|0
1639731180000|2021-12-17 08:53:00|436.08|434.28|436.52|434.72|436.52|434.72|436.08|434.28|0
1639731190000|2021-12-17 08:53:10|436.41|434.61|436.52|434.72|436.52|434.72|436.3|434.5|0
1639731200000|2021-12-17 08:53:20|436.3|434.5|436.3|434.5|436.3|434.5|436.3|434.5|0
1639731210000|2021-12-17 08:53:30|436.08|434.28|436.08|434.28|436.19|434.39|436.08|434.28|0
1639731220000|2021-12-17 08:53:40|436.3|434.5|436.3|434.5|436.3|434.5|436.3|434.5|0
1639731230000|2021-12-17 08:53:50|436.52|434.72|436.52|434.72|436.52|434.72|436.41|434.61|0
1639731240000|2021-12-17 08:54:00|436.96|435.16|437.19|435.39|437.41|435.61|436.96|435.16|0
1639731250000|2021-12-17 08:54:10|436.96|435.16|436.74|434.94|436.96|435.16|436.74|434.94|0
1639731260000|2021-12-17 08:54:20|436.96|435.16|436.96|435.16|436.96|435.16|436.96|435.16|0
1639731270000|2021-12-17 08:54:30|437.19|435.39|437.19|435.39|437.41|435.61|437.19|435.39|0
1639731280000|2021-12-17 08:54:40|437.63|435.83|437.41|435.61|437.63|435.83|437.41|435.61|0
1639731290000|2021-12-17 08:54:50|437.29|435.49|436.96|435.16|437.29|435.49|436.96|435.16|0
1639731300000|2021-12-17 08:55:00|437.19|435.39|437.63|435.83|437.63|435.83|437.19|435.39|0
1639731310000|2021-12-17 08:55:10|437.51|435.71|437.18|435.38|437.51|435.71|437.18|435.38|0
1639731320000|2021-12-17 08:55:20|437.63|435.83|437.63|435.83|437.63|435.83|437.41|435.61|0
1639731330000|2021-12-17 08:55:30|437.51|435.71|437.41|435.61|437.63|435.83|437.41|435.61|0
1639731340000|2021-12-17 08:55:40|437.18|435.38|436.52|434.72|437.18|435.38|436.52|434.72|0
1639731350000|2021-12-17 08:55:50|437.18|435.38|436.3|434.5|437.18|435.38|436.3|434.5|0
1639731360000|2021-12-17 08:56:00|436.08|434.28|436.08|434.28|436.3|434.5|436.08|434.28|0
1639731370000|2021-12-17 08:56:10|436.3|434.5|435.86|434.06|436.3|434.5|435.86|434.06|0
1639731380000|2021-12-17 08:56:20|435.96|434.16|436.08|434.28|436.08|434.28|435.96|434.16|0
1639731390000|2021-12-17 08:56:30|435.96|434.16|436.74|434.94|436.74|434.94|435.96|434.16|0
1639731400000|2021-12-17 08:56:40|436.96|435.16|436.96|435.16|436.96|435.16|436.96|435.16|0
1639731410000|2021-12-17 08:56:50|437.18|435.38|437.07|435.27|437.18|435.38|437.07|435.27|0
1639731420000|2021-12-17 08:57:00|437.18|435.38|436.74|434.94|437.18|435.38|436.74|434.94|0
1639731430000|2021-12-17 08:57:10|436.96|435.16|437.18|435.38|437.51|435.71|436.96|435.16|0
1639731440000|2021-12-17 08:57:20|437.29|435.49|437.85|436.05|437.85|436.05|437.29|435.49|0
1639731450000|2021-12-17 08:57:30|437.63|435.83|437.51|435.71|437.63|435.83|437.4|435.6|0
1639731460000|2021-12-17 08:57:40|437.63|435.83|437.63|435.83|437.63|435.83|437.51|435.71|0
1639731470000|2021-12-17 08:57:50|437.51|435.71|437.51|435.71|437.63|435.83|437.51|435.71|0
1639731480000|2021-12-17 08:58:00|437.85|436.05|437.4|435.6|437.85|436.05|437.4|435.6|0
1639731490000|2021-12-17 08:58:10|437.29|435.49|437.18|435.38|437.29|435.49|437.18|435.38|0
1639731500000|2021-12-17 08:58:20|437.4|435.6|437.29|435.49|437.4|435.6|437.18|435.38|0
1639731510000|2021-12-17 08:58:30|437.18|435.38|437.85|436.05|437.85|436.05|437.18|435.38|0
1639731520000|2021-12-17 08:58:40|437.63|435.83|437.63|435.83|437.63|435.83|437.4|435.6|0
1639731530000|2021-12-17 08:58:50|437.4|435.6|437.62|435.82|437.62|435.82|437.4|435.6|0
1639731540000|2021-12-17 08:59:00|437.85|436.05|437.29|435.49|437.85|436.05|437.29|435.49|0
1639731550000|2021-12-17 08:59:10|437.62|435.82|437.4|435.6|437.62|435.82|437.4|435.6|0
1639731560000|2021-12-17 08:59:20|437.51|435.71|437.4|435.6|437.51|435.71|437.4|435.6|0
1639731570000|2021-12-17 08:59:30|437.29|435.49|436.96|435.16|437.4|435.6|436.96|435.16|0
1639731580000|2021-12-17 08:59:40|436.52|434.72|436.62|434.82|436.62|434.82|436.52|434.72|0
1639731590000|2021-12-17 08:59:50|436.74|434.94|436.08|434.28|436.74|434.94|436.08|434.28|0
1639731600000|2021-12-17 09:00:00|436.74|434.94|436.74|434.94|436.74|434.94|436.74|434.94|0
1639731610000|2021-12-17 09:00:10|436.96|435.16|436.96|435.16|436.96|435.16|436.96|435.16|0
1639731620000|2021-12-17 09:00:20|436.74|434.94|436.74|434.94|436.74|434.94|436.52|434.72|0
1639731630000|2021-12-17 09:00:30|436.52|434.72|435.96|434.16|436.52|434.72|435.96|434.16|0
1639731640000|2021-12-17 09:00:40|435.85|434.05|436.3|434.5|436.3|434.5|435.85|434.05|0
1639731650000|2021-12-17 09:00:50|436.07|434.27|436.07|434.27|436.07|434.27|435.85|434.05|0
1639731660000|2021-12-17 09:01:00|435.85|434.05|435.19|433.39|435.85|434.05|435.19|433.39|0
1639731670000|2021-12-17 09:01:10|435.52|433.72|434.75|432.95|435.52|433.72|434.75|432.95|0
1639731680000|2021-12-17 09:01:20|434.97|433.17|434.75|432.95|434.97|433.17|434.75|432.95|0
1639731690000|2021-12-17 09:01:30|434.31|432.51|434.09|432.29|434.31|432.51|434.09|432.29|0
1639731700000|2021-12-17 09:01:40|433.86|432.06|433.86|432.06|434.09|432.29|433.86|432.06|0
1639731710000|2021-12-17 09:01:50|433.75|431.95|433.86|432.06|433.86|432.06|433.64|431.84|0
1639731720000|2021-12-17 09:02:00|433.64|431.84|433.86|432.06|433.86|432.06|433.64|431.84|0
1639731730000|2021-12-17 09:02:10|433.97|432.17|433.42|431.62|433.97|432.17|433.42|431.62|0
1639731740000|2021-12-17 09:02:20|433.2|431.4|433.86|432.06|433.86|432.06|433.2|431.4|0
1639731750000|2021-12-17 09:02:30|433.64|431.84|433.2|431.4|433.64|431.84|433.2|431.4|0
1639731760000|2021-12-17 09:02:40|432.98|431.18|432.32|430.52|432.98|431.18|432.32|430.52|0
1639731770000|2021-12-17 09:02:50|431.22|429.42|431.44|429.64|431.66|429.86|431.22|429.42|0
1639731780000|2021-12-17 09:03:00|432.32|430.52|432.1|430.3|432.32|430.52|432.1|430.3|0
1639731790000|2021-12-17 09:03:10|432.54|430.74|432.32|430.52|432.54|430.74|432.32|430.52|0
1639731800000|2021-12-17 09:03:20|432.54|430.74|431.76|429.96|432.54|430.74|431.22|429.42|0
1639731810000|2021-12-17 09:03:30|431.66|429.86|431.66|429.86|431.66|429.86|431.44|429.64|0
1639731820000|2021-12-17 09:03:40|431.22|429.42|431.32|429.52|431.44|429.64|431.22|429.42|0
1639731830000|2021-12-17 09:03:50|431.22|429.42|431.44|429.64|431.66|429.86|431.22|429.42|0
1639731840000|2021-12-17 09:04:00|432.1|430.3|432.54|430.74|432.54|430.74|432.1|430.3|0
1639731850000|2021-12-17 09:04:10|432.76|430.96|432.98|431.18|432.98|431.18|432.76|430.96|0
1639731860000|2021-12-17 09:04:20|432.76|430.96|432.54|430.74|432.76|430.96|432.54|430.74|0
1639731870000|2021-12-17 09:04:30|432.76|430.96|432.54|430.74|432.76|430.96|432.32|430.52|0
1639731880000|2021-12-17 09:04:40|432.76|430.96|432.76|430.96|432.76|430.96|432.54|430.74|0
1639731890000|2021-12-17 09:04:50|432.98|431.18|433.2|431.4|433.2|431.4|432.98|431.18|0
1639731900000|2021-12-17 09:05:00|432.98|431.18|432.76|430.96|432.98|431.18|432.54|430.74|0
1639731910000|2021-12-17 09:05:10|432.54|430.74|432.42|430.62|432.54|430.74|432.42|430.62|0
1639731920000|2021-12-17 09:05:20|432.32|430.52|432.32|430.52|432.32|430.52|432.32|430.52|0
1639731930000|2021-12-17 09:05:30|432.1|430.3|431.66|429.86|432.1|430.3|431.66|429.86|0
1639731940000|2021-12-17 09:05:40|430.99|429.19|430.33|428.53|430.99|429.19|430.33|428.53|0
1639731950000|2021-12-17 09:05:50|430.55|428.75|430.77|428.97|430.77|428.97|430.55|428.75|0
1639731960000|2021-12-17 09:06:00|430.99|429.19|430.33|428.53|430.99|429.19|430.33|428.53|0
1639731970000|2021-12-17 09:06:10|430.55|428.75|430.99|429.19|431.21|429.41|430.55|428.75|0
1639731980000|2021-12-17 09:06:20|430.55|428.75|430.55|428.75|430.55|428.75|430.33|428.53|0
1639731990000|2021-12-17 09:06:30|430.77|428.97|430.99|429.19|430.99|429.19|430.55|428.75|0
1639732000000|2021-12-17 09:06:40|430.55|428.75|430.33|428.53|430.55|428.75|430.33|428.53|0
1639732010000|2021-12-17 09:06:50|430.55|428.75|430.55|428.75|430.55|428.75|430.33|428.53|0
1639732020000|2021-12-17 09:07:00|430.77|428.97|430.55|428.75|430.77|428.97|430.55|428.75|0
1639732030000|2021-12-17 09:07:10|430.77|428.97|430.77|428.97|430.77|428.97|430.55|428.75|0
1639732040000|2021-12-17 09:07:20|430.99|429.19|430.99|429.19|431.21|429.41|430.99|429.19|0
1639732050000|2021-12-17 09:07:30|431.21|429.41|431.21|429.41|431.32|429.52|430.99|429.19|0
1639732060000|2021-12-17 09:07:40|430.99|429.19|431.21|429.41|431.21|429.41|430.99|429.19|0
1639732070000|2021-12-17 09:07:50|431.43|429.63|431.65|429.85|431.65|429.85|431.43|429.63|0
1639732080000|2021-12-17 09:08:00|431.43|429.63|432.09|430.29|432.09|430.29|431.43|429.63|0
1639732090000|2021-12-17 09:08:10|431.21|429.41|430.33|428.53|431.21|429.41|430.33|428.53|0
1639732100000|2021-12-17 09:08:20|429.89|428.09|429.89|428.09|430.11|428.31|429.89|428.09|0
1639732110000|2021-12-17 09:08:30|430.11|428.31|430.11|428.31|430.11|428.31|429.89|428.09|0
1639732120000|2021-12-17 09:08:40|430.33|428.53|430.11|428.31|430.33|428.53|429.89|428.09|0
1639732130000|2021-12-17 09:08:50|430.33|428.53|429.67|427.87|430.33|428.53|429.67|427.87|0
1639732140000|2021-12-17 09:09:00|429.78|427.98|429.23|427.43|429.78|427.98|429.23|427.43|0
1639732150000|2021-12-17 09:09:10|430.11|428.31|430.11|428.31|430.22|428.42|429.89|428.09|0
1639732160000|2021-12-17 09:09:20|430.33|428.53|430.99|429.19|430.99|429.19|430.33|428.53|0
1639732170000|2021-12-17 09:09:30|431.21|429.41|430.99|429.19|431.21|429.41|430.77|428.97|0
1639732180000|2021-12-17 09:09:40|431.21|429.41|430.99|429.19|431.21|429.41|430.99|429.19|0
1639732190000|2021-12-17 09:09:50|431.21|429.41|431.43|429.63|431.43|429.63|431.21|429.41|0
1639732200000|2021-12-17 09:10:00|430.99|429.19|430.99|429.19|431.21|429.41|430.99|429.19|0
1639732210000|2021-12-17 09:10:10|430.88|429.08|431.21|429.41|431.21|429.41|430.88|429.08|0
1639732220000|2021-12-17 09:10:20|431.1|429.3|430.55|428.75|431.1|429.3|430.55|428.75|0
1639732230000|2021-12-17 09:10:30|430.77|428.97|430.99|429.19|430.99|429.19|430.77|428.97|0
1639732240000|2021-12-17 09:10:40|430.77|428.97|430.77|428.97|430.77|428.97|430.77|428.97|0
1639732250000|2021-12-17 09:10:50|430.66|428.86|429.89|428.09|430.66|428.86|429.89|428.09|0
1639732260000|2021-12-17 09:11:00|430.11|428.31|429.45|427.65|430.11|428.31|429.45|427.65|0
1639732270000|2021-12-17 09:11:10|428.57|426.77|428.57|426.77|429.01|427.21|428.57|426.77|0
1639732280000|2021-12-17 09:11:20|428.79|426.99|429.01|427.21|429.01|427.21|428.79|426.99|0
1639732290000|2021-12-17 09:11:30|428.79|426.99|428.57|426.77|428.79|426.99|428.57|426.77|0
1639732300000|2021-12-17 09:11:40|428.13|426.33|426.81|425.01|428.13|426.33|426.81|425.01|0
1639732310000|2021-12-17 09:11:50|425.93|424.13|426.37|424.57|426.37|424.57|425.93|424.13|0
1639732320000|2021-12-17 09:12:00|426.59|424.79|427.47|425.67|427.47|425.67|426.37|424.57|0
1639732330000|2021-12-17 09:12:10|427.25|425.45|426.81|425.01|427.47|425.67|426.81|425.01|0
1639732340000|2021-12-17 09:12:20|426.69|424.89|426.59|424.79|426.81|425.01|426.37|424.57|0
1639732350000|2021-12-17 09:12:30|426.47|424.67|425.27|423.47|426.47|424.67|425.27|423.47|0
1639732360000|2021-12-17 09:12:40|425.49|423.69|424.39|422.59|425.49|423.69|424.39|422.59|0
1639732370000|2021-12-17 09:12:50|424.83|423.03|425.05|423.25|425.05|423.25|424.83|423.03|0
1639732380000|2021-12-17 09:13:00|424.61|422.81|424.06|422.26|424.61|422.81|423.73|421.93|0
1639732390000|2021-12-17 09:13:10|424.17|422.37|424.17|422.37|424.17|422.37|423.95|422.15|0
1639732400000|2021-12-17 09:13:20|425.05|423.25|425.05|423.25|425.05|423.25|424.72|422.92|0
1639732410000|2021-12-17 09:13:30|424.94|423.14|425.05|423.25|425.05|423.25|424.83|423.03|0
1639732420000|2021-12-17 09:13:40|425.27|423.47|424.39|422.59|425.27|423.47|424.39|422.59|0
1639732430000|2021-12-17 09:13:50|424.06|422.26|423.95|422.15|424.06|422.26|423.84|422.04|0
1639732440000|2021-12-17 09:14:00|424.17|422.37|423.73|421.93|424.28|422.48|423.73|421.93|0
1639732450000|2021-12-17 09:14:10|423.95|422.15|422.86|421.06|423.95|422.15|422.86|421.06|0
1639732460000|2021-12-17 09:14:20|423.29|421.49|423.07|421.27|423.29|421.49|423.07|421.27|0
1639732470000|2021-12-17 09:14:30|422.64|420.84|422.2|420.4|422.64|420.84|422.2|420.4|0
1639732480000|2021-12-17 09:14:40|422.08|420.28|421.65|419.85|422.08|420.28|421.65|419.85|0
1639732490000|2021-12-17 09:14:50|421.54|419.74|421.21|419.41|422.2|420.4|421.21|419.41|0
1639732500000|2021-12-17 09:15:00|421.32|419.52|420.23|418.43|421.98|420.18|420.23|418.43|0
1639732510000|2021-12-17 09:15:10|419.57|417.77|419.35|417.55|419.57|417.77|419.35|417.55|0
1639732520000|2021-12-17 09:15:20|419.57|417.77|420.23|418.43|420.88|419.08|419.57|417.77|0
1639732530000|2021-12-17 09:15:30|419.57|417.77|419.35|417.55|419.79|417.99|419.35|417.55|0
1639732540000|2021-12-17 09:15:40|419.79|417.99|419.13|417.33|420.01|418.21|419.13|417.33|0
1639732550000|2021-12-17 09:15:50|418.7|416.9|418.7|416.9|418.92|417.12|418.7|416.9|0
1639732560000|2021-12-17 09:16:00|418.48|416.68|419.13|417.33|419.13|417.33|418.48|416.68|0
1639732570000|2021-12-17 09:16:10|419.57|417.77|420.66|418.86|420.66|418.86|419.57|417.77|0
1639732580000|2021-12-17 09:16:20|421.1|419.3|421.76|419.96|421.76|419.96|421.1|419.3|0
1639732590000|2021-12-17 09:16:30|421.54|419.74|421.76|419.96|422.2|420.4|421.54|419.74|0
1639732600000|2021-12-17 09:16:40|422.2|420.4|422.2|420.4|422.42|420.62|422.2|420.4|0
1639732610000|2021-12-17 09:16:50|422.42|420.62|421.54|419.74|422.42|420.62|421.54|419.74|0
1639732620000|2021-12-17 09:17:00|421.1|419.3|421.43|419.63|421.86|420.06|421.1|419.3|0
1639732630000|2021-12-17 09:17:10|421.76|419.96|422.2|420.4|422.2|420.4|421.54|419.74|0
1639732640000|2021-12-17 09:17:20|422.63|420.83|422.96|421.16|423.18|421.38|422.63|420.83|0
1639732650000|2021-12-17 09:17:30|423.51|421.71|423.95|422.15|424.05|422.25|423.51|421.71|0
1639732660000|2021-12-17 09:17:40|424.39|422.59|424.83|423.03|424.83|423.03|424.39|422.59|0
1639732670000|2021-12-17 09:17:50|425.15|423.35|424.61|422.81|425.15|423.35|424.61|422.81|0
1639732680000|2021-12-17 09:18:00|424.83|423.03|425.37|423.57|425.49|423.69|424.83|423.03|0
1639732690000|2021-12-17 09:18:10|425.05|423.25|425.7|423.9|425.7|423.9|425.05|423.25|0
1639732700000|2021-12-17 09:18:20|425.49|423.69|426.14|424.34|426.14|424.34|425.49|423.69|0
1639732710000|2021-12-17 09:18:30|427.24|425.44|426.36|424.56|427.24|425.44|426.14|424.34|0
1639732720000|2021-12-17 09:18:40|426.8|425|426.58|424.78|426.8|425|426.36|424.56|0
1639732730000|2021-12-17 09:18:50|426.36|424.56|426.58|424.78|426.58|424.78|426.36|424.56|0
1639732740000|2021-12-17 09:19:00|426.69|424.89|426.36|424.56|426.69|424.89|426.36|424.56|0
1639732750000|2021-12-17 09:19:10|426.8|425|427.24|425.44|427.24|425.44|426.8|425|0
1639732760000|2021-12-17 09:19:20|427.68|425.88|427.68|425.88|427.68|425.88|427.24|425.44|0
1639732770000|2021-12-17 09:19:30|428.34|426.54|428.34|426.54|428.34|426.54|428.34|426.54|0
1639732780000|2021-12-17 09:19:40|428.78|426.98|429.88|428.08|429.88|428.08|428.78|426.98|0
1639732790000|2021-12-17 09:19:50|430.32|428.52|430.32|428.52|430.32|428.52|430.32|428.52|0
1639732800000|2021-12-17 09:20:00|430.54|428.74|429.22|427.42|430.54|428.74|429|427.2|0
1639732810000|2021-12-17 09:20:10|429.88|428.08|429.66|427.86|429.88|428.08|429.44|427.64|0
1639732820000|2021-12-17 09:20:20|429.22|427.42|430.1|428.3|430.1|428.3|429.11|427.31|0
1639732830000|2021-12-17 09:20:30|430.32|428.52|430.1|428.3|430.32|428.52|430.1|428.3|0
1639732840000|2021-12-17 09:20:40|430.54|428.74|430.76|428.96|430.76|428.96|430.54|428.74|0
1639732850000|2021-12-17 09:20:50|430.1|428.3|430.54|428.74|430.54|428.74|430.1|428.3|0
1639732860000|2021-12-17 09:21:00|430.32|428.52|430.32|428.52|430.32|428.52|430.32|428.52|0
1639732870000|2021-12-17 09:21:10|430.76|428.96|430.76|428.96|430.98|429.18|430.54|428.74|0
1639732880000|2021-12-17 09:21:20|430.98|429.18|430.76|428.96|430.98|429.18|430.76|428.96|0
1639732890000|2021-12-17 09:21:30|430.32|428.52|430.32|428.52|430.54|428.74|430.32|428.52|0
1639732900000|2021-12-17 09:21:40|430.43|428.63|430.54|428.74|430.54|428.74|430.43|428.63|0
1639732910000|2021-12-17 09:21:50|430.32|428.52|429.55|427.75|430.32|428.52|429.55|427.75|0
1639732920000|2021-12-17 09:22:00|429.44|427.64|429.22|427.42|429.44|427.64|429|427.2|0
1639732930000|2021-12-17 09:22:10|428.78|426.98|429.22|427.42|429.22|427.42|428.78|426.98|0
1639732940000|2021-12-17 09:22:20|429.11|427.31|429.22|427.42|429.22|427.42|429.11|427.31|0
1639732950000|2021-12-17 09:22:30|429.88|428.08|429.88|428.08|430.54|428.74|429.88|428.08|0
1639732960000|2021-12-17 09:22:40|430.32|428.52|431.42|429.62|431.42|429.62|430.32|428.52|0
1639732980000|2021-12-17 09:23:00|431.31|429.51|432.3|430.5|432.3|430.5|431.31|429.51|0
1639732990000|2021-12-17 09:23:10|432.52|430.72|432.75|430.95|432.75|430.95|432.52|430.72|0
1639733000000|2021-12-17 09:23:20|432.97|431.17|432.3|430.5|432.97|431.17|432.3|430.5|0
1639733010000|2021-12-17 09:23:30|432.52|430.72|432.52|430.72|432.52|430.72|432.08|430.28|0
1639733020000|2021-12-17 09:23:40|432.3|430.5|432.08|430.28|432.3|430.5|432.08|430.28|0
1639733030000|2021-12-17 09:23:50|432.3|430.5|432.3|430.5|432.3|430.5|432.3|430.5|0
1639733040000|2021-12-17 09:24:00|432.52|430.72|432.97|431.17|432.97|431.17|432.52|430.72|0
1639733050000|2021-12-17 09:24:10|432.74|430.94|431.86|430.06|432.74|430.94|431.86|430.06|0
1639733060000|2021-12-17 09:24:20|432.08|430.28|431.86|430.06|432.08|430.28|431.86|430.06|0
1639733070000|2021-12-17 09:24:30|431.64|429.84|432.08|430.28|432.08|430.28|431.42|429.62|0
1639733080000|2021-12-17 09:24:40|432.63|430.83|432.3|430.5|432.74|430.94|432.3|430.5|0
1639733090000|2021-12-17 09:24:50|431.86|430.06|431.64|429.84|432.08|430.28|431.64|429.84|0
1639733100000|2021-12-17 09:25:00|431.97|430.17|432.52|430.72|432.74|430.94|431.97|430.17|0
1639733110000|2021-12-17 09:25:10|432.96|431.16|432.96|431.16|432.96|431.16|432.96|431.16|0
1639733120000|2021-12-17 09:25:20|432.74|430.94|433.18|431.38|433.19|431.39|432.74|430.94|0
1639733130000|2021-12-17 09:25:30|432.96|431.16|433.18|431.38|433.18|431.38|432.96|431.16|0
1639733140000|2021-12-17 09:25:40|432.74|430.94|433.18|431.38|433.18|431.38|432.74|430.94|0
1639733150000|2021-12-17 09:25:50|433.41|431.61|433.29|431.49|433.63|431.83|433.29|431.49|0
1639733160000|2021-12-17 09:26:00|433.18|431.38|434.17|432.37|434.29|432.49|433.18|431.38|0
1639733170000|2021-12-17 09:26:10|434.29|432.49|433.63|431.83|434.51|432.71|433.63|431.83|0
1639733180000|2021-12-17 09:26:20|434.07|432.27|434.07|432.27|434.51|432.71|434.07|432.27|0
1639733190000|2021-12-17 09:26:30|434.29|432.49|433.85|432.05|434.29|432.49|433.85|432.05|0
1639733200000|2021-12-17 09:26:40|434.29|432.49|434.51|432.71|434.51|432.71|434.29|432.49|0
1639733210000|2021-12-17 09:26:50|434.07|432.27|434.29|432.49|434.29|432.49|434.07|432.27|0
1639733220000|2021-12-17 09:27:00|434.07|432.27|434.51|432.71|434.51|432.71|434.07|432.27|0
1639733230000|2021-12-17 09:27:10|434.07|432.27|433.95|432.15|434.07|432.27|433.95|432.15|0
1639733240000|2021-12-17 09:27:20|433.73|431.93|433.63|431.83|433.85|432.05|433.63|431.83|0
1639733250000|2021-12-17 09:27:30|433.62|431.82|433.18|431.38|433.62|431.82|433.18|431.38|0
1639733260000|2021-12-17 09:27:40|433.62|431.82|433.4|431.6|433.62|431.82|433.4|431.6|0
1639733270000|2021-12-17 09:27:50|433.85|432.05|434.29|432.49|434.29|432.49|433.85|432.05|0
1639733280000|2021-12-17 09:28:00|434.07|432.27|434.73|432.93|434.73|432.93|434.07|432.27|0
1639733290000|2021-12-17 09:28:10|435.17|433.37|434.73|432.93|435.17|433.37|434.73|432.93|0
1639733300000|2021-12-17 09:28:20|434.51|432.71|434.07|432.27|434.51|432.71|434.07|432.27|0
1639733310000|2021-12-17 09:28:30|434.39|432.59|433.84|432.04|434.39|432.59|433.84|432.04|0
1639733320000|2021-12-17 09:28:40|433.73|431.93|433.4|431.6|433.73|431.93|433.4|431.6|0
1639733330000|2021-12-17 09:28:50|433.18|431.38|433.07|431.27|433.18|431.38|433.07|431.27|0
1639733340000|2021-12-17 09:29:00|433.18|431.38|432.85|431.05|433.18|431.38|432.74|430.94|0
1639733350000|2021-12-17 09:29:10|432.96|431.16|432.3|430.5|432.96|431.16|432.3|430.5|0
1639733360000|2021-12-17 09:29:20|432.08|430.28|432.3|430.5|432.3|430.5|432.08|430.28|0
1639733370000|2021-12-17 09:29:30|432.08|430.28|432.08|430.28|432.08|430.28|432.08|430.28|0
1639733380000|2021-12-17 09:29:40|431.86|430.06|432.3|430.5|432.3|430.5|431.86|430.06|0
1639733390000|2021-12-17 09:29:50|432.08|430.28|432.08|430.28|432.08|430.28|431.86|430.06|0
1639733400000|2021-12-17 09:30:00|431.96|430.16|433.18|431.38|433.18|431.38|431.96|430.16|0
1639733410000|2021-12-17 09:30:10|432.96|431.16|433.07|431.27|433.07|431.27|432.74|430.94|0
1639733420000|2021-12-17 09:30:20|432.74|430.94|432.74|430.94|432.96|431.16|432.74|430.94|0
1639733430000|2021-12-17 09:30:30|433.18|431.38|432.96|431.16|433.62|431.82|432.96|431.16|0
1639733440000|2021-12-17 09:30:40|433.51|431.71|433.62|431.82|433.62|431.82|433.51|431.71|0
1639733450000|2021-12-17 09:30:50|433.51|431.71|433.4|431.6|433.51|431.71|433.4|431.6|0
1639733460000|2021-12-17 09:31:00|432.96|431.16|432.52|430.72|432.96|431.16|432.18|430.38|0
1639733470000|2021-12-17 09:31:10|432.62|430.82|432.62|430.82|432.74|430.94|432.52|430.72|0
1639733480000|2021-12-17 09:31:20|432.74|430.94|432.3|430.5|432.74|430.94|432.3|430.5|0
1639733490000|2021-12-17 09:31:30|432.08|430.28|432.4|430.6|432.4|430.6|432.08|430.28|0
1639733500000|2021-12-17 09:31:40|432.08|430.28|432.3|430.5|432.3|430.5|432.08|430.28|0
1639733510000|2021-12-17 09:31:50|432.08|430.28|432.08|430.28|432.08|430.28|432.08|430.28|0
1639733520000|2021-12-17 09:32:00|431.86|430.06|431.86|430.06|431.86|430.06|431.74|429.94|0
1639733530000|2021-12-17 09:32:10|432.08|430.28|432.3|430.5|432.3|430.5|432.08|430.28|0
1639733540000|2021-12-17 09:32:20|433.18|431.38|433.4|431.6|433.4|431.6|433.18|431.38|0
1639733550000|2021-12-17 09:32:30|433.18|431.38|433.4|431.6|433.4|431.6|433.18|431.38|0
1639733560000|2021-12-17 09:32:40|433.18|431.38|433.62|431.82|433.62|431.82|432.96|431.16|0
1639733570000|2021-12-17 09:32:50|433.4|431.6|433.18|431.38|433.51|431.71|433.18|431.38|0
1639733580000|2021-12-17 09:33:00|433.29|431.49|432.84|431.04|433.29|431.49|432.84|431.04|0
1639733590000|2021-12-17 09:33:10|432.52|430.72|432.74|430.94|432.74|430.94|432.52|430.72|0
1639733600000|2021-12-17 09:33:20|432.52|430.72|432.74|430.94|432.74|430.94|432.52|430.72|0
1639733610000|2021-12-17 09:33:30|432.52|430.72|432.74|430.94|432.74|430.94|432.52|430.72|0
1639733620000|2021-12-17 09:33:40|432.96|431.16|433.4|431.6|433.51|431.71|432.96|431.16|0
1639733630000|2021-12-17 09:33:50|432.96|431.16|432.74|430.94|432.96|431.16|432.74|430.94|0
1639733640000|2021-12-17 09:34:00|432.52|430.72|432.08|430.28|432.74|430.94|432.08|430.28|0
1639733650000|2021-12-17 09:34:10|431.96|430.16|432.52|430.72|432.52|430.72|431.96|430.16|0
1639733660000|2021-12-17 09:34:20|432.3|430.5|432.08|430.28|432.52|430.72|432.08|430.28|0
1639733670000|2021-12-17 09:34:30|431.85|430.05|431.63|429.83|431.85|430.05|431.63|429.83|0
1639733680000|2021-12-17 09:34:40|431.52|429.72|431.85|430.05|431.85|430.05|431.52|429.72|0
1639733690000|2021-12-17 09:34:50|432.3|430.5|432.84|431.04|432.84|431.04|432.3|430.5|0
1639733700000|2021-12-17 09:35:00|432.52|430.72|432.74|430.94|432.74|430.94|432.52|430.72|0
1639733710000|2021-12-17 09:35:10|432.52|430.72|432.74|430.94|432.96|431.16|432.52|430.72|0
1639733720000|2021-12-17 09:35:20|432.52|430.72|432.96|431.16|432.96|431.16|432.52|430.72|0
1639733730000|2021-12-17 09:35:30|433.4|431.6|433.4|431.6|433.4|431.6|432.96|431.16|0
1639733740000|2021-12-17 09:35:40|433.06|431.26|433.18|431.38|433.18|431.38|433.06|431.26|0
1639733750000|2021-12-17 09:35:50|432.96|431.16|433.18|431.38|433.18|431.38|432.96|431.16|0
1639733760000|2021-12-17 09:36:00|432.62|430.82|432.74|430.94|432.74|430.94|432.29|430.49|0
1639733770000|2021-12-17 09:36:10|432.52|430.72|432.96|431.16|432.96|431.16|432.52|430.72|0
1639733780000|2021-12-17 09:36:20|432.74|430.94|432.74|430.94|432.74|430.94|432.51|430.71|0
1639733790000|2021-12-17 09:36:30|432.51|430.71|432.74|430.94|432.96|431.16|432.51|430.71|0
1639733800000|2021-12-17 09:36:40|432.51|430.71|431.96|430.16|432.51|430.71|431.96|430.16|0
1639733810000|2021-12-17 09:36:50|432.07|430.27|432.51|430.71|432.51|430.71|432.07|430.27|0
1639733820000|2021-12-17 09:37:00|432.29|430.49|431.96|430.16|432.29|430.49|431.85|430.05|0
1639733830000|2021-12-17 09:37:10|431.85|430.05|431.85|430.05|431.85|430.05|431.85|430.05|0
1639733840000|2021-12-17 09:37:20|431.63|429.83|431.52|429.72|431.74|429.94|431.52|429.72|0
1639733850000|2021-12-17 09:37:30|431.63|429.83|430.75|428.95|431.63|429.83|430.75|428.95|0
1639733860000|2021-12-17 09:37:40|430.97|429.17|431.19|429.39|431.19|429.39|430.97|429.17|0
1639733870000|2021-12-17 09:37:50|430.97|429.17|431.19|429.39|431.19|429.39|430.97|429.17|0
1639733880000|2021-12-17 09:38:00|431.41|429.61|431.19|429.39|431.41|429.61|431.19|429.39|0
1639733890000|2021-12-17 09:38:10|430.75|428.95|430.86|429.06|431.19|429.39|430.75|428.95|0
1639733900000|2021-12-17 09:38:20|430.97|429.17|431.19|429.39|431.19|429.39|430.97|429.17|0
1639733910000|2021-12-17 09:38:30|431.41|429.61|431.41|429.61|431.41|429.61|431.41|429.61|0
1639733920000|2021-12-17 09:38:40|431.19|429.39|431.19|429.39|431.41|429.61|431.19|429.39|0
1639733930000|2021-12-17 09:38:50|430.97|429.17|430.75|428.95|430.97|429.17|430.75|428.95|0
1639733940000|2021-12-17 09:39:00|430.85|429.05|430.31|428.51|430.97|429.17|430.31|428.51|0
1639733950000|2021-12-17 09:39:10|430.53|428.73|430.53|428.73|430.53|428.73|430.53|428.73|0
1639733960000|2021-12-17 09:39:20|430.75|428.95|430.63|428.83|430.75|428.95|430.63|428.83|0
1639733970000|2021-12-17 09:39:30|430.75|428.95|430.31|428.51|430.75|428.95|430.31|428.51|0
1639733980000|2021-12-17 09:39:40|430.41|428.61|430.31|428.51|430.41|428.61|430.09|428.29|0
1639733990000|2021-12-17 09:39:50|430.41|428.61|430.97|429.17|431.07|429.27|430.41|428.61|0
1639734000000|2021-12-17 09:40:00|430.53|428.73|430.75|428.95|430.75|428.95|430.53|428.73|0
1639734010000|2021-12-17 09:40:10|430.53|428.73|429.75|427.95|430.53|428.73|429.75|427.95|0
1639734020000|2021-12-17 09:40:20|429.65|427.85|428.55|426.75|429.65|427.85|428.55|426.75|0
1639734030000|2021-12-17 09:40:30|428.33|426.53|428.55|426.75|428.55|426.75|428.33|426.53|0
1639734040000|2021-12-17 09:40:40|428.33|426.53|428.21|426.41|428.33|426.53|428.21|426.41|0
1639734050000|2021-12-17 09:40:50|428.11|426.31|428.11|426.31|428.11|426.31|428.11|426.31|0
1639734060000|2021-12-17 09:41:00|427.89|426.09|427.67|425.87|427.89|426.09|427.67|425.87|0
1639734070000|2021-12-17 09:41:10|428.33|426.53|428.11|426.31|428.33|426.53|428.11|426.31|0
1639734080000|2021-12-17 09:41:20|427.67|425.87|427.89|426.09|427.89|426.09|427.45|425.65|0
1639734090000|2021-12-17 09:41:30|427.67|425.87|427.45|425.65|427.89|426.09|427.45|425.65|0
1639734100000|2021-12-17 09:41:40|427.01|425.21|427.45|425.65|427.45|425.65|427.01|425.21|0
1639734110000|2021-12-17 09:41:50|427.67|425.87|427.99|426.19|427.99|426.19|427.67|425.87|0
1639734120000|2021-12-17 09:42:00|428.1|426.3|428.21|426.41|428.21|426.41|427.88|426.08|0
1639734130000|2021-12-17 09:42:10|428.54|426.74|428.43|426.63|428.54|426.74|428.43|426.63|0
1639734140000|2021-12-17 09:42:20|428.32|426.52|428.54|426.74|428.54|426.74|428.32|426.52|0
1639734150000|2021-12-17 09:42:30|428.32|426.52|428.54|426.74|428.54|426.74|428.1|426.3|0
1639734160000|2021-12-17 09:42:40|428.1|426.3|427.44|425.64|428.1|426.3|427.44|425.64|0
1639734170000|2021-12-17 09:42:50|427.66|425.86|427.66|425.86|427.66|425.86|427.66|425.86|0
1639734180000|2021-12-17 09:43:00|427.88|426.08|428.32|426.52|428.54|426.74|427.88|426.08|0
1639734190000|2021-12-17 09:43:10|428.1|426.3|428.54|426.74|428.65|426.85|428.1|426.3|0
1639734200000|2021-12-17 09:43:20|428.65|426.85|428.98|427.18|428.98|427.18|428.65|426.85|0
1639734210000|2021-12-17 09:43:30|428.76|426.96|428.76|426.96|428.76|426.96|428.76|426.96|0
1639734220000|2021-12-17 09:43:40|428.54|426.74|428.76|426.96|428.76|426.96|428.43|426.63|0
1639734230000|2021-12-17 09:43:50|428.54|426.74|427.99|426.19|428.54|426.74|427.88|426.08|0
1639734240000|2021-12-17 09:44:00|427.88|426.08|427.66|425.86|427.88|426.08|427.66|425.86|0
1639734250000|2021-12-17 09:44:10|427.44|425.64|427.22|425.42|427.44|425.64|427.22|425.42|0
1639734260000|2021-12-17 09:44:20|427.11|425.31|427|425.2|427.11|425.31|426.78|424.98|0
1639734270000|2021-12-17 09:44:30|426.78|424.98|426.56|424.76|426.78|424.98|426.34|424.54|0
1639734280000|2021-12-17 09:44:40|426.34|424.54|426.12|424.32|426.34|424.54|425.9|424.1|0
1639734290000|2021-12-17 09:44:50|425.9|424.1|425.9|424.1|425.9|424.1|425.68|423.88|0
1639734300000|2021-12-17 09:45:00|425.68|423.88|425.03|423.23|425.68|423.88|425.03|423.23|0
1639734310000|2021-12-17 09:45:10|424.81|423.01|424.25|422.45|424.81|423.01|424.25|422.45|0
1639734320000|2021-12-17 09:45:20|424.15|422.35|424.37|422.57|424.37|422.57|424.15|422.35|0
1639734330000|2021-12-17 09:45:30|424.03|422.23|423.6|421.8|424.03|422.23|423.49|421.69|0
1639734340000|2021-12-17 09:45:40|423.81|422.01|424.03|422.23|424.03|422.23|423.71|421.91|0
1639734350000|2021-12-17 09:45:50|423.93|422.13|423.81|422.01|423.93|422.13|423.71|421.91|0
1639734360000|2021-12-17 09:46:00|423.71|421.91|423.93|422.13|424.15|422.35|423.71|421.91|0
1639734370000|2021-12-17 09:46:10|425.03|423.23|425.24|423.44|425.24|423.44|425.03|423.23|0
1639734380000|2021-12-17 09:46:20|425.68|423.88|425.68|423.88|425.68|423.88|425.46|423.66|0
1639734390000|2021-12-17 09:46:30|425.9|424.1|425.68|423.88|425.9|424.1|425.68|423.88|0
1639734400000|2021-12-17 09:46:40|425.79|423.99|425.68|423.88|425.79|423.99|425.46|423.66|0
1639734410000|2021-12-17 09:46:50|425.9|424.1|426.34|424.54|426.34|424.54|425.9|424.1|0
1639734420000|2021-12-17 09:47:00|425.68|423.88|425.46|423.66|426.23|424.43|425.46|423.66|0
1639734430000|2021-12-17 09:47:10|425.68|423.88|425.68|423.88|425.9|424.1|425.68|423.88|0
1639734440000|2021-12-17 09:47:20|426.12|424.32|425.79|423.99|426.34|424.54|425.79|423.99|0
1639734450000|2021-12-17 09:47:30|425.9|424.1|425.68|423.88|425.9|424.1|425.68|423.88|0
1639734460000|2021-12-17 09:47:40|425.79|423.99|426.45|424.65|426.45|424.65|425.79|423.99|0
1639734470000|2021-12-17 09:47:50|426.34|424.54|426.56|424.76|426.56|424.76|426.34|424.54|0
1639734480000|2021-12-17 09:48:00|426.45|424.65|426.67|424.87|426.67|424.87|426.34|424.54|0
1639734490000|2021-12-17 09:48:10|426.78|424.98|427|425.2|427|425.2|426.78|424.98|0
1639734500000|2021-12-17 09:48:20|427.33|425.53|427.44|425.64|427.44|425.64|427.33|425.53|0
1639734510000|2021-12-17 09:48:30|427.22|425.42|427.44|425.64|427.44|425.64|427.22|425.42|0
1639734520000|2021-12-17 09:48:40|427.22|425.42|427.11|425.31|427.44|425.64|427.11|425.31|0
1639734530000|2021-12-17 09:48:50|427.22|425.42|427.44|425.64|427.44|425.64|427.22|425.42|0
1639734540000|2021-12-17 09:49:00|427.22|425.42|427.88|426.08|427.88|426.08|427.22|425.42|0
1639734550000|2021-12-17 09:49:10|427.66|425.86|427.44|425.64|427.66|425.86|427.44|425.64|0
1639734560000|2021-12-17 09:49:20|426.78|424.98|427|425.2|427.22|425.42|426.78|424.98|0
1639734570000|2021-12-17 09:49:30|426.78|424.98|426.78|424.98|426.78|424.98|426.56|424.76|0
1639734580000|2021-12-17 09:49:40|426.56|424.76|426.01|424.21|426.56|424.76|426.01|424.21|0
1639734590000|2021-12-17 09:49:50|426.12|424.32|426.45|424.65|426.45|424.65|426.12|424.32|0
1639734600000|2021-12-17 09:50:00|426.78|424.98|425.9|424.1|426.78|424.98|425.9|424.1|0
1639734610000|2021-12-17 09:50:10|425.46|423.66|426.78|424.98|426.78|424.98|425.46|423.66|0
1639734630000|2021-12-17 09:50:30|427.1|425.3|427.88|426.08|427.88|426.08|427.1|425.3|0
1639734640000|2021-12-17 09:50:40|427.98|426.18|428.1|426.3|428.1|426.3|427.88|426.08|0
1639734650000|2021-12-17 09:50:50|428.32|426.52|428.54|426.74|428.54|426.74|428.32|426.52|0
1639734660000|2021-12-17 09:51:00|428.32|426.52|428.76|426.96|428.76|426.96|428.32|426.52|0
1639734670000|2021-12-17 09:51:10|428.64|426.84|428.64|426.84|428.64|426.84|428.32|426.52|0
1639734680000|2021-12-17 09:51:20|428.54|426.74|428.64|426.84|428.64|426.84|428.54|426.74|0
1639734690000|2021-12-17 09:51:30|428.54|426.74|428.54|426.74|428.54|426.74|428.54|426.74|0
1639734700000|2021-12-17 09:51:40|428.76|426.96|428.64|426.84|428.76|426.96|428.54|426.74|0
1639734710000|2021-12-17 09:51:50|428.98|427.18|429.42|427.62|429.42|427.62|428.98|427.18|0
1639734720000|2021-12-17 09:52:00|429.2|427.4|428.76|426.96|429.2|427.4|428.64|426.84|0
1639734730000|2021-12-17 09:52:10|429.2|427.4|429.42|427.62|429.42|427.62|429.2|427.4|0
1639734740000|2021-12-17 09:52:20|429.64|427.84|429.64|427.84|429.86|428.06|429.64|427.84|0
1639734750000|2021-12-17 09:52:30|429.86|428.06|429.74|427.94|429.86|428.06|429.64|427.84|0
1639734760000|2021-12-17 09:52:40|429.86|428.06|430.08|428.28|430.08|428.28|429.86|428.06|0
1639734770000|2021-12-17 09:52:50|430.3|428.5|430.18|428.38|430.3|428.5|430.18|428.38|0
1639734780000|2021-12-17 09:53:00|430.52|428.72|431.18|429.38|431.18|429.38|430.52|428.72|0
1639734790000|2021-12-17 09:53:10|431.4|429.6|431.84|430.04|431.84|430.04|431.4|429.6|0
1639734800000|2021-12-17 09:53:20|431.95|430.15|432.06|430.26|432.06|430.26|431.84|430.04|0
1639734810000|2021-12-17 09:53:30|432.28|430.48|432.5|430.7|432.72|430.92|432.06|430.26|0
1639734820000|2021-12-17 09:53:40|432.72|430.92|432.5|430.7|432.72|430.92|432.5|430.7|0
1639734830000|2021-12-17 09:53:50|432.72|430.92|433.16|431.36|433.27|431.47|432.72|430.92|0
1639734840000|2021-12-17 09:54:00|432.94|431.14|433.16|431.36|433.16|431.36|432.94|431.14|0
1639734850000|2021-12-17 09:54:10|433.05|431.25|432.83|431.03|433.16|431.36|432.83|431.03|0
1639734860000|2021-12-17 09:54:20|432.06|430.26|432.72|430.92|432.72|430.92|432.06|430.26|0
1639734870000|2021-12-17 09:54:30|432.5|430.7|432.39|430.59|432.5|430.7|432.28|430.48|0
1639734880000|2021-12-17 09:54:40|432.5|430.7|432.94|431.14|432.94|431.14|432.5|430.7|0
1639734890000|2021-12-17 09:54:50|433.16|431.36|432.94|431.14|433.16|431.36|432.94|431.14|0
1639734900000|2021-12-17 09:55:00|432.28|430.48|432.72|430.92|432.72|430.92|432.28|430.48|0
1639734910000|2021-12-17 09:55:10|433.16|431.36|433.05|431.25|433.16|431.36|432.72|430.92|0
1639734920000|2021-12-17 09:55:20|433.16|431.36|432.72|430.92|433.16|431.36|432.72|430.92|0
1639734930000|2021-12-17 09:55:30|432.83|431.03|432.72|430.92|432.94|431.14|432.72|430.92|0
1639734940000|2021-12-17 09:55:40|432.94|431.14|433.05|431.25|433.05|431.25|432.72|430.92|0
1639734950000|2021-12-17 09:55:50|433.38|431.58|433.16|431.36|433.38|431.58|433.16|431.36|0
1639734960000|2021-12-17 09:56:00|433.83|432.03|434.15|432.35|434.15|432.35|433.38|431.58|0
1639734970000|2021-12-17 09:56:10|434.05|432.25|434.49|432.69|434.49|432.69|434.05|432.25|0
1639734980000|2021-12-17 09:56:20|434.71|432.91|434.27|432.47|434.71|432.91|434.27|432.47|0
1639734990000|2021-12-17 09:56:30|434.37|432.57|434.27|432.47|434.37|432.57|434.27|432.47|0
1639735000000|2021-12-17 09:56:40|434.05|432.25|434.05|432.25|434.05|432.25|434.05|432.25|0
1639735010000|2021-12-17 09:56:50|433.82|432.02|434.05|432.25|434.05|432.25|433.82|432.02|0
1639735020000|2021-12-17 09:57:00|434.71|432.91|433.82|432.02|434.71|432.91|433.82|432.02|0
1639735030000|2021-12-17 09:57:10|433.16|431.36|433.6|431.8|433.6|431.8|433.16|431.36|0
1639735040000|2021-12-17 09:57:20|433.38|431.58|434.05|432.25|434.27|432.47|433.38|431.58|0
1639735050000|2021-12-17 09:57:30|434.04|432.24|434.04|432.24|434.04|432.24|434.04|432.24|0
1639735060000|2021-12-17 09:57:40|433.6|431.8|434.04|432.24|434.04|432.24|433.6|431.8|0
1639735070000|2021-12-17 09:57:50|433.82|432.02|434.04|432.24|434.04|432.24|433.82|432.02|0
1639735080000|2021-12-17 09:58:00|434.27|432.47|433.93|432.13|434.49|432.69|433.93|432.13|0
1639735090000|2021-12-17 09:58:10|433.82|432.02|434.15|432.35|434.15|432.35|433.82|432.02|0
1639735100000|2021-12-17 09:58:20|432.94|431.14|433.16|431.36|433.16|431.36|432.94|431.14|0
1639735110000|2021-12-17 09:58:30|432.83|431.03|433.6|431.8|433.6|431.8|432.83|431.03|0
1639735120000|2021-12-17 09:58:40|433.38|431.58|432.72|430.92|433.38|431.58|432.72|430.92|0
1639735130000|2021-12-17 09:58:50|432.94|431.14|432.6|430.8|432.94|431.14|432.6|430.8|0
1639735140000|2021-12-17 09:59:00|432.72|430.92|433.16|431.36|433.16|431.36|432.72|430.92|0
1639735150000|2021-12-17 09:59:10|433.27|431.47|433.82|432.02|433.82|432.02|433.27|431.47|0
1639735170000|2021-12-17 09:59:30|433.93|432.13|433.82|432.02|434.04|432.24|433.82|432.02|0
1639735180000|2021-12-17 09:59:40|434.04|432.24|434.04|432.24|434.04|432.24|434.04|432.24|0
1639735190000|2021-12-17 09:59:50|433.93|432.13|433.82|432.02|433.93|432.13|433.82|432.02|0
1639735200000|2021-12-17 10:00:00|433.6|431.8|433.82|432.02|434.04|432.24|433.6|431.8|0
1639735210000|2021-12-17 10:00:10|434.04|432.24|434.04|432.24|434.04|432.24|433.93|432.13|0
1639735220000|2021-12-17 10:00:20|434.15|432.35|434.71|432.91|434.93|433.13|434.15|432.35|0
1639735230000|2021-12-17 10:00:30|434.93|433.13|434.71|432.91|434.93|433.13|434.71|432.91|0
1639735240000|2021-12-17 10:00:40|434.93|433.13|434.93|433.13|434.93|433.13|434.93|433.13|0
1639735250000|2021-12-17 10:00:50|434.71|432.91|435.15|433.35|435.15|433.35|434.71|432.91|0
1639735260000|2021-12-17 10:01:00|434.71|432.91|434.15|432.35|434.71|432.91|434.15|432.35|0
1639735270000|2021-12-17 10:01:10|434.26|432.46|433.93|432.13|434.48|432.68|433.93|432.13|0
1639735280000|2021-12-17 10:01:20|434.04|432.24|434.04|432.24|434.04|432.24|433.93|432.13|0
1639735290000|2021-12-17 10:01:30|434.26|432.46|434.26|432.46|434.7|432.9|434.26|432.46|0
1639735300000|2021-12-17 10:01:40|434.04|432.24|434.26|432.46|434.26|432.46|434.04|432.24|0
1639735310000|2021-12-17 10:01:50|434.37|432.57|434.81|433.01|434.81|433.01|434.26|432.46|0
1639735320000|2021-12-17 10:02:00|434.7|432.9|434.48|432.68|434.7|432.9|434.48|432.68|0
1639735330000|2021-12-17 10:02:10|434.59|432.79|434.04|432.24|434.59|432.79|434.04|432.24|0
1639735340000|2021-12-17 10:02:20|434.26|432.46|434.15|432.35|434.26|432.46|434.15|432.35|0
1639735350000|2021-12-17 10:02:30|434.48|432.68|434.26|432.46|434.48|432.68|434.26|432.46|0
1639735360000|2021-12-17 10:02:40|434.04|432.24|434.26|432.46|434.48|432.68|434.04|432.24|0
1639735370000|2021-12-17 10:02:50|434.04|432.24|434.26|432.46|434.26|432.46|434.04|432.24|0
1639735380000|2021-12-17 10:03:00|434.04|432.24|434.04|432.24|434.48|432.68|434.04|432.24|0
1639735390000|2021-12-17 10:03:10|434.26|432.46|434.04|432.24|434.26|432.46|433.82|432.02|0
1639735400000|2021-12-17 10:03:20|433.82|432.02|433.82|432.02|433.82|432.02|433.6|431.8|0
1639735410000|2021-12-17 10:03:30|433.7|431.9|433.6|431.8|433.82|432.02|433.6|431.8|0
1639735420000|2021-12-17 10:03:40|433.82|432.02|433.6|431.8|433.82|432.02|433.38|431.58|0
1639735430000|2021-12-17 10:03:50|433.16|431.36|433.16|431.36|433.16|431.36|432.94|431.14|0
1639735440000|2021-12-17 10:04:00|432.94|431.14|432.27|430.47|432.94|431.14|432.27|430.47|0
1639735450000|2021-12-17 10:04:10|432.49|430.69|432.72|430.92|432.94|431.14|432.49|430.69|0
1639735470000|2021-12-17 10:04:30|432.6|430.8|432.72|430.92|432.72|430.92|432.49|430.69|0
1639735480000|2021-12-17 10:04:40|432.6|430.8|431.83|430.03|432.72|430.92|431.83|430.03|0
1639735490000|2021-12-17 10:04:50|431.94|430.14|432.27|430.47|432.27|430.47|431.94|430.14|0
1639735500000|2021-12-17 10:05:00|432.49|430.69|432.94|431.14|433.38|431.58|432.49|430.69|0
1639735510000|2021-12-17 10:05:10|432.6|430.8|433.16|431.36|433.16|431.36|432.6|430.8|0
1639735520000|2021-12-17 10:05:20|433.38|431.58|433.04|431.24|433.38|431.58|432.94|431.14|0
1639735530000|2021-12-17 10:05:30|433.6|431.8|433.6|431.8|433.82|432.02|433.6|431.8|0
1639735540000|2021-12-17 10:05:40|433.38|431.58|433.6|431.8|433.6|431.8|433.38|431.58|0
1639735550000|2021-12-17 10:05:50|434.04|432.24|434.26|432.46|434.48|432.68|434.04|432.24|0
1639735560000|2021-12-17 10:06:00|434.37|432.57|433.82|432.02|434.37|432.57|433.82|432.02|0
1639735570000|2021-12-17 10:06:10|434.04|432.24|433.82|432.02|434.04|432.24|433.7|431.9|0
1639735580000|2021-12-17 10:06:20|434.04|432.24|433.82|432.02|434.04|432.24|433.82|432.02|0
1639735600000|2021-12-17 10:06:40|433.6|431.8|433.82|432.02|433.82|432.02|433.6|431.8|0
1639735610000|2021-12-17 10:06:50|434.04|432.24|434.04|432.24|434.04|432.24|433.92|432.12|0
1639735620000|2021-12-17 10:07:00|433.82|432.02|433.38|431.58|433.82|432.02|433.38|431.58|0
1639735630000|2021-12-17 10:07:10|433.26|431.46|433.38|431.58|433.38|431.58|433.26|431.46|0
1639735640000|2021-12-17 10:07:20|433.48|431.68|433.38|431.58|433.48|431.68|433.38|431.58|0
1639735650000|2021-12-17 10:07:30|433.48|431.68|433.82|432.02|433.82|432.02|433.48|431.68|0
1639735660000|2021-12-17 10:07:40|434.04|432.24|433.92|432.12|434.04|432.24|433.82|432.02|0
1639735670000|2021-12-17 10:07:50|434.04|432.24|433.6|431.8|434.04|432.24|433.6|431.8|0
1639735680000|2021-12-17 10:08:00|433.15|431.35|432.93|431.13|433.15|431.35|432.93|431.13|0
1639735690000|2021-12-17 10:08:10|432.71|430.91|432.6|430.8|432.71|430.91|432.6|430.8|0
1639735700000|2021-12-17 10:08:20|432.71|430.91|432.49|430.69|432.71|430.91|432.49|430.69|0
1639735710000|2021-12-17 10:08:30|432.93|431.13|433.04|431.24|433.04|431.24|432.93|431.13|0
1639735720000|2021-12-17 10:08:40|432.93|431.13|432.6|430.8|433.15|431.35|432.6|430.8|0
1639735730000|2021-12-17 10:08:50|432.49|430.69|433.37|431.57|433.37|431.57|432.49|430.69|0
1639735740000|2021-12-17 10:09:00|433.26|431.46|433.59|431.79|433.82|432.02|433.26|431.46|0
1639735750000|2021-12-17 10:09:10|433.82|432.02|432.93|431.13|433.82|432.02|432.93|431.13|0
1639735760000|2021-12-17 10:09:20|433.04|431.24|432.6|430.8|433.04|431.24|432.6|430.8|0
1639735770000|2021-12-17 10:09:30|432.71|430.91|432.49|430.69|432.71|430.91|432.49|430.69|0
1639735780000|2021-12-17 10:09:40|432.38|430.58|432.38|430.58|432.49|430.69|432.27|430.47|0
1639735790000|2021-12-17 10:09:50|432.49|430.69|432.71|430.91|432.71|430.91|432.49|430.69|0
1639735800000|2021-12-17 10:10:00|432.6|430.8|433.26|431.46|433.26|431.46|432.49|430.69|0
1639735810000|2021-12-17 10:10:10|433.81|432.01|434.04|432.24|434.04|432.24|433.59|431.79|0
1639735820000|2021-12-17 10:10:20|433.92|432.12|433.81|432.01|433.92|432.12|433.81|432.01|0
1639735830000|2021-12-17 10:10:30|434.04|432.24|434.04|432.24|434.04|432.24|434.04|432.24|0
1639735840000|2021-12-17 10:10:40|433.59|431.79|433.81|432.01|433.81|432.01|433.59|431.79|0
1639735850000|2021-12-17 10:10:50|433.59|431.79|433.15|431.35|433.59|431.79|433.15|431.35|0
1639735860000|2021-12-17 10:11:00|432.71|430.91|432.27|430.47|432.71|430.91|432.27|430.47|0
1639735870000|2021-12-17 10:11:10|432.15|430.35|432.05|430.25|432.15|430.35|432.05|430.25|0
1639735880000|2021-12-17 10:11:20|432.15|430.35|432.27|430.47|432.27|430.47|432.05|430.25|0
1639735890000|2021-12-17 10:11:30|432.05|430.25|432.27|430.47|432.27|430.47|432.05|430.25|0
1639735900000|2021-12-17 10:11:40|432.49|430.69|432.27|430.47|432.49|430.69|432.27|430.47|0
1639735910000|2021-12-17 10:11:50|432.49|430.69|432.05|430.25|432.49|430.69|432.05|430.25|0
1639735920000|2021-12-17 10:12:00|431.83|430.03|432.05|430.25|432.05|430.25|431.83|430.03|0
1639735930000|2021-12-17 10:12:10|431.83|430.03|431.71|429.91|431.83|430.03|431.61|429.81|0
1639735940000|2021-12-17 10:12:20|431.83|430.03|432.27|430.47|432.27|430.47|431.83|430.03|0
1639735950000|2021-12-17 10:12:30|432.37|430.57|432.49|430.69|432.59|430.79|432.37|430.57|0
1639735960000|2021-12-17 10:12:40|432.27|430.47|432.27|430.47|432.27|430.47|432.05|430.25|0
1639735970000|2021-12-17 10:12:50|432.05|430.25|432.15|430.35|432.15|430.35|432.05|430.25|0
1639735980000|2021-12-17 10:13:00|432.27|430.47|431.17|429.37|432.27|430.47|431.17|429.37|0
1639735990000|2021-12-17 10:13:10|431.16|429.36|431.39|429.59|431.39|429.59|431.16|429.36|0
1639736000000|2021-12-17 10:13:20|431.49|429.69|431.16|429.36|431.49|429.69|431.16|429.36|0
1639736010000|2021-12-17 10:13:30|431.27|429.47|431.39|429.59|431.39|429.59|431.27|429.47|0
1639736020000|2021-12-17 10:13:40|431.61|429.81|432.37|430.57|432.37|430.57|431.61|429.81|0
1639736030000|2021-12-17 10:13:50|432.49|430.69|432.15|430.35|432.49|430.69|432.15|430.35|0
1639736040000|2021-12-17 10:14:00|432.27|430.47|432.05|430.25|432.27|430.47|432.05|430.25|0
1639736050000|2021-12-17 10:14:10|432.27|430.47|432.15|430.35|432.27|430.47|432.05|430.25|0
1639736060000|2021-12-17 10:14:20|431.83|430.03|431.83|430.03|431.83|430.03|431.83|430.03|0
1639736070000|2021-12-17 10:14:30|431.6|429.8|431.6|429.8|431.6|429.8|431.6|429.8|0
1639736080000|2021-12-17 10:14:40|431.49|429.69|431.38|429.58|431.49|429.69|431.38|429.58|0
1639736090000|2021-12-17 10:14:50|431.16|429.36|431.16|429.36|431.16|429.36|431.16|429.36|0
1639736100000|2021-12-17 10:15:00|430.94|429.14|430.72|428.92|430.94|429.14|430.28|428.48|0
1639736110000|2021-12-17 10:15:10|430.61|428.81|430.61|428.81|430.61|428.81|430.61|428.81|0
1639736120000|2021-12-17 10:15:20|430.39|428.59|430.06|428.26|430.5|428.7|430.06|428.26|0
1639736130000|2021-12-17 10:15:30|430.28|428.48|429.4|427.6|430.28|428.48|429.4|427.6|0
1639736140000|2021-12-17 10:15:40|429.29|427.49|429.62|427.82|429.62|427.82|429.29|427.49|0
1639736150000|2021-12-17 10:15:50|429.18|427.38|429.62|427.82|429.62|427.82|429.18|427.38|0
1639736160000|2021-12-17 10:16:00|429.4|427.6|429.4|427.6|429.4|427.6|429.18|427.38|0
1639736170000|2021-12-17 10:16:10|429.62|427.82|429.4|427.6|429.62|427.82|429.4|427.6|0
1639736180000|2021-12-17 10:16:20|429.62|427.82|429.84|428.04|429.84|428.04|429.62|427.82|0
1639736190000|2021-12-17 10:16:30|430.06|428.26|430.28|428.48|430.5|428.7|430.06|428.26|0
1639736200000|2021-12-17 10:16:40|430.5|428.7|430.83|429.03|430.83|429.03|430.5|428.7|0
1639736210000|2021-12-17 10:16:50|430.94|429.14|431.16|429.36|431.16|429.36|430.94|429.14|0
1639736220000|2021-12-17 10:17:00|430.94|429.14|431.38|429.58|431.6|429.8|430.94|429.14|0
1639736230000|2021-12-17 10:17:10|431.16|429.36|431.38|429.58|431.38|429.58|431.16|429.36|0
1639736240000|2021-12-17 10:17:20|431.27|429.47|431.82|430.02|431.82|430.02|431.27|429.47|0
1639736250000|2021-12-17 10:17:30|431.71|429.91|431.38|429.58|431.71|429.91|431.38|429.58|0
1639736260000|2021-12-17 10:17:40|431.6|429.8|431.38|429.58|431.6|429.8|431.38|429.58|0
1639736270000|2021-12-17 10:17:50|431.82|430.02|431.82|430.02|432.04|430.24|431.82|430.02|0
1639736280000|2021-12-17 10:18:00|431.6|429.8|431.27|429.47|431.6|429.8|431.27|429.47|0
1639736290000|2021-12-17 10:18:10|431.38|429.58|431.16|429.36|431.38|429.58|431.16|429.36|0
1639736300000|2021-12-17 10:18:20|430.72|428.92|431.16|429.36|431.16|429.36|430.72|428.92|0
1639736310000|2021-12-17 10:18:30|431.38|429.58|431.16|429.36|431.38|429.58|431.16|429.36|0
1639736320000|2021-12-17 10:18:40|430.94|429.14|431.38|429.58|431.38|429.58|430.94|429.14|0
1639736330000|2021-12-17 10:18:50|431.6|429.8|431.16|429.36|431.6|429.8|431.16|429.36|0
1639736340000|2021-12-17 10:19:00|431.82|430.02|431.49|429.69|431.82|430.02|431.38|429.58|0
1639736350000|2021-12-17 10:19:10|431.38|429.58|430.5|428.7|431.38|429.58|430.5|428.7|0
1639736360000|2021-12-17 10:19:20|430.6|428.8|430.6|428.8|430.6|428.8|430.6|428.8|0
1639736370000|2021-12-17 10:19:30|430.83|429.03|431.16|429.36|431.27|429.47|430.72|428.92|0
1639736380000|2021-12-17 10:19:40|431.38|429.58|430.72|428.92|431.38|429.58|430.72|428.92|0
1639736390000|2021-12-17 10:19:50|430.5|428.7|430.5|428.7|430.72|428.92|430.5|428.7|0
1639736400000|2021-12-17 10:20:00|430.6|428.8|430.5|428.7|430.6|428.8|430.5|428.7|0
1639736420000|2021-12-17 10:20:20|431.05|429.25|431.82|430.02|431.82|430.02|431.05|429.25|0
1639736430000|2021-12-17 10:20:30|431.6|429.8|431.71|429.91|431.82|430.02|431.6|429.8|0
1639736440000|2021-12-17 10:20:40|431.82|430.02|431.6|429.8|431.82|430.02|431.6|429.8|0
1639736450000|2021-12-17 10:20:50|431.38|429.58|432.04|430.24|432.04|430.24|431.38|429.58|0
1639736460000|2021-12-17 10:21:00|432.15|430.35|431.82|430.02|432.26|430.46|431.82|430.02|0
1639736470000|2021-12-17 10:21:10|431.38|429.58|431.38|429.58|431.38|429.58|431.38|429.58|0
1639736480000|2021-12-17 10:21:20|431.49|429.69|431.82|430.02|431.82|430.02|431.49|429.69|0
1639736500000|2021-12-17 10:21:40|431.38|429.58|431.6|429.8|431.6|429.8|431.38|429.58|0
1639736510000|2021-12-17 10:21:50|431.16|429.36|431.6|429.8|431.71|429.91|431.16|429.36|0
1639736520000|2021-12-17 10:22:00|431.82|430.02|432.04|430.24|432.26|430.46|431.82|430.02|0
1639736530000|2021-12-17 10:22:10|431.6|429.8|431.6|429.8|431.6|429.8|431.6|429.8|0
1639736540000|2021-12-17 10:22:20|431.82|430.02|431.6|429.8|431.82|430.02|431.38|429.58|0
1639736550000|2021-12-17 10:22:30|431.38|429.58|431.38|429.58|431.38|429.58|431.38|429.58|0
1639736560000|2021-12-17 10:22:40|431.16|429.36|431.16|429.36|431.16|429.36|431.16|429.36|0
1639736570000|2021-12-17 10:22:50|430.94|429.14|430.82|429.02|430.94|429.14|430.72|428.92|0
1639736580000|2021-12-17 10:23:00|431.16|429.36|430.5|428.7|431.16|429.36|430.5|428.7|0
1639736590000|2021-12-17 10:23:10|430.28|428.48|430.28|428.48|430.28|428.48|430.28|428.48|0
1639736600000|2021-12-17 10:23:20|430.06|428.26|430.06|428.26|430.06|428.26|430.06|428.26|0
1639736610000|2021-12-17 10:23:30|430.28|428.48|430.28|428.48|430.28|428.48|430.06|428.26|0
1639736620000|2021-12-17 10:23:40|430.06|428.26|430.06|428.26|430.06|428.26|430.06|428.26|0
1639736630000|2021-12-17 10:23:50|429.84|428.04|429.61|427.81|429.84|428.04|429.61|427.81|0
1639736640000|2021-12-17 10:24:00|429.94|428.14|430.5|428.7|430.5|428.7|429.94|428.14|0
1639736650000|2021-12-17 10:24:10|430.72|428.92|430.5|428.7|430.72|428.92|430.5|428.7|0
1639736660000|2021-12-17 10:24:20|430.28|428.48|430.28|428.48|430.5|428.7|430.28|428.48|0
1639736670000|2021-12-17 10:24:30|430.05|428.25|430.05|428.25|430.05|428.25|429.94|428.14|0
1639736680000|2021-12-17 10:24:40|430.16|428.36|429.83|428.03|430.16|428.36|429.83|428.03|0
1639736690000|2021-12-17 10:24:50|429.94|428.14|429.61|427.81|429.94|428.14|429.61|427.81|0
1639736700000|2021-12-17 10:25:00|429.5|427.7|429.61|427.81|429.61|427.81|429.5|427.7|0
1639736710000|2021-12-17 10:25:10|429.39|427.59|429.39|427.59|429.5|427.7|429.39|427.59|0
1639736720000|2021-12-17 10:25:20|428.95|427.15|428.84|427.04|428.95|427.15|428.84|427.04|0
1639736730000|2021-12-17 10:25:30|428.95|427.15|428.51|426.71|428.95|427.15|428.51|426.71|0
1639736740000|2021-12-17 10:25:40|428.73|426.93|429.39|427.59|429.5|427.7|428.73|426.93|0
1639736750000|2021-12-17 10:25:50|429.28|427.48|429.28|427.48|429.28|427.48|429.28|427.48|0
1639736760000|2021-12-17 10:26:00|429.39|427.59|428.73|426.93|429.39|427.59|428.73|426.93|0
1639736770000|2021-12-17 10:26:10|428.29|426.49|428.07|426.27|428.29|426.49|428.07|426.27|0
1639736780000|2021-12-17 10:26:20|428.51|426.71|428.51|426.71|428.51|426.71|428.29|426.49|0
1639736790000|2021-12-17 10:26:30|428.07|426.27|428.29|426.49|428.29|426.49|428.07|426.27|0
1639736800000|2021-12-17 10:26:40|428.07|426.27|428.07|426.27|428.07|426.27|428.07|426.27|0
1639736810000|2021-12-17 10:26:50|427.96|426.16|427.85|426.05|427.96|426.16|427.85|426.05|0
1639736820000|2021-12-17 10:27:00|427.63|425.83|427.41|425.61|427.63|425.83|427.41|425.61|0
1639736830000|2021-12-17 10:27:10|427.19|425.39|426.53|424.73|427.19|425.39|426.53|424.73|0
1639736840000|2021-12-17 10:27:20|426.31|424.51|426.31|424.51|426.53|424.73|426.31|424.51|0
1639736850000|2021-12-17 10:27:30|426.53|424.73|426.31|424.51|426.53|424.73|426.31|424.51|0
1639736860000|2021-12-17 10:27:40|426.53|424.73|426.31|424.51|426.53|424.73|426.31|424.51|0
1639736870000|2021-12-17 10:27:50|426.53|424.73|426.75|424.95|426.97|425.17|426.53|424.73|0
1639736880000|2021-12-17 10:28:00|426.97|425.17|426.31|424.51|426.97|425.17|426.31|424.51|0
1639736890000|2021-12-17 10:28:10|426.09|424.29|426.97|425.17|426.97|425.17|426.09|424.29|0
1639736900000|2021-12-17 10:28:20|426.53|424.73|426.53|424.73|426.53|424.73|426.31|424.51|0
1639736910000|2021-12-17 10:28:30|426.31|424.51|426.53|424.73|426.53|424.73|426.2|424.4|0
1639736920000|2021-12-17 10:28:40|426.31|424.51|426.09|424.29|426.31|424.51|426.09|424.29|0
1639736930000|2021-12-17 10:28:50|425.87|424.07|425.65|423.85|425.87|424.07|425.43|423.63|0
1639736940000|2021-12-17 10:29:00|425.87|424.07|425.21|423.41|425.87|424.07|425.21|423.41|0
1639736950000|2021-12-17 10:29:10|425.1|423.3|425.21|423.41|425.21|423.41|425.1|423.3|0
1639736960000|2021-12-17 10:29:20|425.32|423.52|426.09|424.29|426.09|424.29|425.32|423.52|0
1639736970000|2021-12-17 10:29:30|426.31|424.51|426.97|425.17|426.97|425.17|426.31|424.51|0
1639736980000|2021-12-17 10:29:40|426.75|424.95|426.75|424.95|426.97|425.17|426.53|424.73|0
1639736990000|2021-12-17 10:29:50|426.09|424.29|425.87|424.07|426.2|424.4|425.87|424.07|0
1639737000000|2021-12-17 10:30:00|426.31|424.51|426.31|424.51|426.53|424.73|426.31|424.51|0
1639737010000|2021-12-17 10:30:10|426.53|424.73|426.31|424.51|426.53|424.73|426.31|424.51|0
1639737020000|2021-12-17 10:30:20|426.09|424.29|425.43|423.63|426.09|424.29|425.21|423.41|0
1639737030000|2021-12-17 10:30:30|425.21|423.41|425.43|423.63|425.43|423.63|425.21|423.41|0
1639737040000|2021-12-17 10:30:40|425.65|423.85|425.65|423.85|425.65|423.85|425.43|423.63|0
1639737050000|2021-12-17 10:30:50|425.43|423.63|425.21|423.41|425.43|423.63|425.21|423.41|0
1639737060000|2021-12-17 10:31:00|425.43|423.63|425.87|424.07|425.87|424.07|425.43|423.63|0
1639737070000|2021-12-17 10:31:10|425.65|423.85|426.09|424.29|426.2|424.4|425.65|423.85|0
1639737080000|2021-12-17 10:31:20|426.2|424.4|426.97|425.17|426.97|425.17|426.2|424.4|0
1639737090000|2021-12-17 10:31:30|427.19|425.39|427.19|425.39|427.19|425.39|427.07|425.27|0
1639737100000|2021-12-17 10:31:40|427.29|425.49|427.19|425.39|427.29|425.49|427.19|425.39|0
1639737110000|2021-12-17 10:31:50|426.97|425.17|427.07|425.27|427.07|425.27|426.97|425.17|0
1639737120000|2021-12-17 10:32:00|427.19|425.39|428.07|426.27|428.07|426.27|427.19|425.39|0
1639737130000|2021-12-17 10:32:10|428.29|426.49|428.51|426.71|428.51|426.71|428.29|426.49|0
1639737140000|2021-12-17 10:32:20|428.29|426.49|428.39|426.59|428.39|426.59|428.17|426.37|0
1639737150000|2021-12-17 10:32:30|428.51|426.71|428.51|426.71|428.73|426.93|428.51|426.71|0
1639737160000|2021-12-17 10:32:40|428.29|426.49|428.51|426.71|428.51|426.71|428.29|426.49|0
1639737170000|2021-12-17 10:32:50|428.73|426.93|428.51|426.71|428.73|426.93|428.51|426.71|0
1639737180000|2021-12-17 10:33:00|428.07|426.27|428.29|426.49|428.29|426.49|428.07|426.27|0
1639737190000|2021-12-17 10:33:10|428.17|426.37|427.73|425.93|428.17|426.37|427.41|425.61|0
1639737200000|2021-12-17 10:33:20|427.63|425.83|427.51|425.71|427.63|425.83|427.51|425.71|0
1639737210000|2021-12-17 10:33:30|427.63|425.83|427.07|425.27|427.63|425.83|427.07|425.27|0
1639737220000|2021-12-17 10:33:40|427.19|425.39|427.07|425.27|427.19|425.39|426.97|425.17|0
1639737230000|2021-12-17 10:33:50|427.19|425.39|428.29|426.49|428.29|426.49|427.19|425.39|0
1639737240000|2021-12-17 10:34:00|428.07|426.27|428.29|426.49|428.39|426.59|428.07|426.27|0
1639737250000|2021-12-17 10:34:10|428.17|426.37|427.95|426.15|428.17|426.37|427.85|426.05|0
1639737260000|2021-12-17 10:34:20|427.85|426.05|428.29|426.49|428.29|426.49|427.85|426.05|0
1639737270000|2021-12-17 10:34:30|428.17|426.37|428.07|426.27|428.17|426.37|428.07|426.27|0
1639737280000|2021-12-17 10:34:40|428.51|426.71|428.95|427.15|428.95|427.15|428.51|426.71|0
1639737290000|2021-12-17 10:34:50|428.61|426.81|428.61|426.81|428.61|426.81|428.61|426.81|0
1639737300000|2021-12-17 10:35:00|428.73|426.93|428.51|426.71|428.73|426.93|428.51|426.71|0
1639737310000|2021-12-17 10:35:10|428.29|426.49|428.29|426.49|428.29|426.49|428.29|426.49|0
1639737320000|2021-12-17 10:35:20|427.85|426.05|427.63|425.83|427.85|426.05|427.63|425.83|0
1639737330000|2021-12-17 10:35:30|427.85|426.05|427.85|426.05|427.85|426.05|427.63|425.83|0
1639737340000|2021-12-17 10:35:40|427.63|425.83|427.95|426.15|428.07|426.27|427.63|425.83|0
1639737350000|2021-12-17 10:35:50|428.07|426.27|427.95|426.15|428.07|426.27|427.85|426.05|0
1639737360000|2021-12-17 10:36:00|428.07|426.27|428.06|426.26|428.29|426.49|428.06|426.26|0
1639737370000|2021-12-17 10:36:10|428.17|426.37|428.28|426.48|428.28|426.48|428.17|426.37|0
1639737380000|2021-12-17 10:36:20|428.06|426.26|428.06|426.26|428.28|426.48|428.06|426.26|0
1639737390000|2021-12-17 10:36:30|427.51|425.71|427.4|425.6|427.62|425.82|427.4|425.6|0
1639737400000|2021-12-17 10:36:40|427.18|425.38|426.96|425.16|427.18|425.38|426.96|425.16|0
1639737410000|2021-12-17 10:36:50|427.18|425.38|426.74|424.94|427.18|425.38|426.74|424.94|0
1639737420000|2021-12-17 10:37:00|426.96|425.16|426.96|425.16|426.96|425.16|426.96|425.16|0
1639737430000|2021-12-17 10:37:10|426.74|424.94|427.4|425.6|427.4|425.6|426.74|424.94|0
1639737440000|2021-12-17 10:37:20|427.62|425.82|427.29|425.49|427.62|425.82|427.29|425.49|0
1639737450000|2021-12-17 10:37:30|426.96|425.16|427.18|425.38|427.18|425.38|426.96|425.16|0
1639737460000|2021-12-17 10:37:40|426.96|425.16|426.74|424.94|427.18|425.38|426.74|424.94|0
1639737470000|2021-12-17 10:37:50|426.85|425.05|426.63|424.83|426.85|425.05|426.63|424.83|0
1639737480000|2021-12-17 10:38:00|426.52|424.72|427.07|425.27|427.07|425.27|426.52|424.72|0
1639737490000|2021-12-17 10:38:10|426.85|425.05|426.96|425.16|426.96|425.16|426.74|424.94|0
1639737500000|2021-12-17 10:38:20|426.74|424.94|426.74|424.94|426.74|424.94|426.52|424.72|0
1639737510000|2021-12-17 10:38:30|426.96|425.16|427.4|425.6|427.4|425.6|426.85|425.05|0
1639737520000|2021-12-17 10:38:40|427.51|425.71|427.62|425.82|427.62|425.82|427.4|425.6|0
1639737530000|2021-12-17 10:38:50|427.4|425.6|427.18|425.38|427.4|425.6|427.18|425.38|0
1639737540000|2021-12-17 10:39:00|427.4|425.6|426.96|425.16|427.4|425.6|426.96|425.16|0
1639737560000|2021-12-17 10:39:20|426.74|424.94|426.74|424.94|426.96|425.16|426.74|424.94|0
1639737570000|2021-12-17 10:39:30|426.85|425.05|426.74|424.94|426.96|425.16|426.74|424.94|0
1639737580000|2021-12-17 10:39:40|426.96|425.16|427.18|425.38|427.18|425.38|426.96|425.16|0
1639737590000|2021-12-17 10:39:50|427.4|425.6|427.4|425.6|427.4|425.6|427.4|425.6|0
1639737600000|2021-12-17 10:40:00|427.84|426.04|426.96|425.16|427.84|426.04|426.96|425.16|0
1639737610000|2021-12-17 10:40:10|426.74|424.94|426.96|425.16|426.96|425.16|426.74|424.94|0
1639737620000|2021-12-17 10:40:20|426.85|425.05|426.96|425.16|426.96|425.16|426.85|425.05|0
1639737630000|2021-12-17 10:40:30|426.52|424.72|426.52|424.72|426.63|424.83|426.52|424.72|0
1639737640000|2021-12-17 10:40:40|426.74|424.94|426.96|425.16|426.96|425.16|426.52|424.72|0
1639737650000|2021-12-17 10:40:50|427.18|425.38|427.18|425.38|427.18|425.38|427.07|425.27|0
1639737660000|2021-12-17 10:41:00|426.96|425.16|427.29|425.49|427.29|425.49|426.96|425.16|0
1639737670000|2021-12-17 10:41:10|427.07|425.27|426.96|425.16|427.07|425.27|426.96|425.16|0
1639737680000|2021-12-17 10:41:20|427.18|425.38|427.18|425.38|427.18|425.38|426.96|425.16|0
1639737690000|2021-12-17 10:41:30|426.96|425.16|426.96|425.16|426.96|425.16|426.96|425.16|0
1639737700000|2021-12-17 10:41:40|426.74|424.94|426.41|424.61|426.74|424.94|426.3|424.5|0
1639737710000|2021-12-17 10:41:50|425.75|423.95|425.42|423.62|425.86|424.06|425.42|423.62|0
1639737720000|2021-12-17 10:42:00|425.64|423.84|425.86|424.06|425.86|424.06|425.64|423.84|0
1639737730000|2021-12-17 10:42:10|425.64|423.84|425.97|424.17|426.08|424.28|425.64|423.84|0
1639737740000|2021-12-17 10:42:20|425.86|424.06|424.98|423.18|425.86|424.06|424.98|423.18|0
1639737750000|2021-12-17 10:42:30|425.2|423.4|424.32|422.52|425.2|423.4|424.32|422.52|0
1639737760000|2021-12-17 10:42:40|424.54|422.74|424.54|422.74|424.54|422.74|424.54|422.74|0
1639737770000|2021-12-17 10:42:50|424.32|422.52|424.54|422.74|424.54|422.74|424.32|422.52|0
1639737780000|2021-12-17 10:43:00|424.76|422.96|424.32|422.52|424.76|422.96|424.32|422.52|0
1639737790000|2021-12-17 10:43:10|424.11|422.31|424.32|422.52|424.32|422.52|424.11|422.31|0
1639737800000|2021-12-17 10:43:20|424.54|422.74|424.54|422.74|424.65|422.85|424.54|422.74|0
1639737810000|2021-12-17 10:43:30|424.32|422.52|424.1|422.3|424.32|422.52|424.1|422.3|0
1639737820000|2021-12-17 10:43:40|424.76|422.96|424.54|422.74|424.76|422.96|424.32|422.52|0
1639737830000|2021-12-17 10:43:50|424.32|422.52|424.1|422.3|424.32|422.52|424.1|422.3|0
1639737840000|2021-12-17 10:44:00|424.32|422.52|425.64|423.84|425.64|423.84|424.32|422.52|0
1639737850000|2021-12-17 10:44:10|425.42|423.62|425.2|423.4|425.42|423.62|425.2|423.4|0
1639737860000|2021-12-17 10:44:20|425.09|423.29|425.42|423.62|425.42|423.62|425.09|423.29|0
1639737870000|2021-12-17 10:44:30|425.31|423.51|424.98|423.18|425.31|423.51|424.54|422.74|0
1639737880000|2021-12-17 10:44:40|424.76|422.96|424.32|422.52|424.76|422.96|424.32|422.52|0
1639737890000|2021-12-17 10:44:50|424.54|422.74|424.54|422.74|424.54|422.74|424.32|422.52|0
1639737900000|2021-12-17 10:45:00|424.43|422.63|424.32|422.52|424.54|422.74|424.32|422.52|0
1639737910000|2021-12-17 10:45:10|424.54|422.74|424.54|422.74|424.54|422.74|424.54|422.74|0
1639737920000|2021-12-17 10:45:20|424.76|422.96|424.76|422.96|424.76|422.96|424.76|422.96|0
1639737930000|2021-12-17 10:45:30|425.2|423.4|424.76|422.96|425.2|423.4|424.76|422.96|0
1639737940000|2021-12-17 10:45:40|424.54|422.74|424.54|422.74|424.54|422.74|424.43|422.63|0
1639737950000|2021-12-17 10:45:50|424.32|422.52|424.54|422.74|424.54|422.74|424.32|422.52|0
1639737960000|2021-12-17 10:46:00|424.32|422.52|424.98|423.18|424.98|423.18|424.32|422.52|0
1639737970000|2021-12-17 10:46:10|425.2|423.4|425.64|423.84|425.64|423.84|425.2|423.4|0
1639737980000|2021-12-17 10:46:20|425.86|424.06|425.64|423.84|425.86|424.06|425.64|423.84|0
1639737990000|2021-12-17 10:46:30|426.08|424.28|426.08|424.28|426.08|424.28|425.86|424.06|0
1639738000000|2021-12-17 10:46:40|425.86|424.06|425.64|423.84|425.86|424.06|425.64|423.84|0
1639738010000|2021-12-17 10:46:50|425.86|424.06|425.2|423.4|425.86|424.06|425.2|423.4|0
1639738020000|2021-12-17 10:47:00|425.31|423.51|425.64|423.84|425.64|423.84|425.31|423.51|0
1639738030000|2021-12-17 10:47:10|425.86|424.06|425.86|424.06|425.86|424.06|425.86|424.06|0
1639738040000|2021-12-17 10:47:20|426.08|424.28|426.08|424.28|426.08|424.28|425.86|424.06|0
1639738050000|2021-12-17 10:47:30|425.96|424.16|426.3|424.5|426.3|424.5|425.96|424.16|0
1639738060000|2021-12-17 10:47:40|426.4|424.6|426.3|424.5|426.52|424.72|426.3|424.5|0
1639738070000|2021-12-17 10:47:50|426.08|424.28|425.52|423.72|426.08|424.28|425.52|423.72|0
1639738080000|2021-12-17 10:48:00|425.42|423.62|425.42|423.62|425.64|423.84|425.42|423.62|0
1639738090000|2021-12-17 10:48:10|424.98|423.18|424.98|423.18|424.98|423.18|424.76|422.96|0
1639738100000|2021-12-17 10:48:20|425.42|423.62|425.08|423.28|425.42|423.62|425.08|423.28|0
1639738110000|2021-12-17 10:48:30|425.2|423.4|425.2|423.4|425.64|423.84|425.2|423.4|0
1639738120000|2021-12-17 10:48:40|425.42|423.62|425.42|423.62|425.52|423.72|425.42|423.62|0
1639738130000|2021-12-17 10:48:50|424.98|423.18|424.76|422.96|424.98|423.18|424.76|422.96|0
1639738140000|2021-12-17 10:49:00|424.98|423.18|425.2|423.4|425.42|423.62|424.98|423.18|0
1639738150000|2021-12-17 10:49:10|425.64|423.84|424.76|422.96|425.64|423.84|424.76|422.96|0
1639738160000|2021-12-17 10:49:20|424.54|422.74|424.54|422.74|424.54|422.74|424.54|422.74|0
1639738170000|2021-12-17 10:49:30|424.76|422.96|424.76|422.96|424.76|422.96|424.76|422.96|0
1639738180000|2021-12-17 10:49:40|424.64|422.84|424.54|422.74|424.64|422.84|424.1|422.3|0
1639738190000|2021-12-17 10:49:50|424.32|422.52|423.88|422.08|424.32|422.52|423.88|422.08|0
1639738200000|2021-12-17 10:50:00|424.1|422.3|424.54|422.74|424.54|422.74|423.88|422.08|0
1639738210000|2021-12-17 10:50:10|424.32|422.52|425.64|423.84|425.64|423.84|424.32|422.52|0
1639738220000|2021-12-17 10:50:20|425.86|424.06|426.3|424.5|426.3|424.5|425.86|424.06|0
1639738230000|2021-12-17 10:50:30|426.08|424.28|426.52|424.72|426.52|424.72|426.08|424.28|0
1639738240000|2021-12-17 10:50:40|426.3|424.5|426.3|424.5|426.3|424.5|426.18|424.38|0
1639738250000|2021-12-17 10:50:50|425.64|423.84|424.86|423.06|425.64|423.84|424.86|423.06|0
1639738260000|2021-12-17 10:51:00|424.76|422.96|425.42|423.62|425.74|423.94|424.76|422.96|0
1639738270000|2021-12-17 10:51:10|425.64|423.84|425.42|423.62|425.86|424.06|425.42|423.62|0
1639738280000|2021-12-17 10:51:20|425.2|423.4|425.42|423.62|425.42|423.62|425.2|423.4|0
1639738290000|2021-12-17 10:51:30|425.2|423.4|424.76|422.96|425.2|423.4|424.54|422.74|0
1639738300000|2021-12-17 10:51:40|424.1|422.3|423.77|421.97|424.1|422.3|423.77|421.97|0
1639738310000|2021-12-17 10:51:50|423.88|422.08|423.88|422.08|423.88|422.08|423.66|421.86|0
1639738320000|2021-12-17 10:52:00|424.1|422.3|423.77|421.97|424.1|422.3|423.66|421.86|0
1639738330000|2021-12-17 10:52:10|423.88|422.08|423.88|422.08|423.88|422.08|423.66|421.86|0
1639738340000|2021-12-17 10:52:20|423.66|421.86|424.1|422.3|424.1|422.3|423.44|421.64|0
1639738350000|2021-12-17 10:52:30|423.44|421.64|422.45|420.65|423.44|421.64|422.45|420.65|0
1639738360000|2021-12-17 10:52:40|422.34|420.54|422.78|420.98|422.78|420.98|422.34|420.54|0
1639738370000|2021-12-17 10:52:50|423|421.2|421.91|420.11|423|421.2|421.91|420.11|0
1639738380000|2021-12-17 10:53:00|421.69|419.89|421.47|419.67|421.91|420.11|421.47|419.67|0
1639738390000|2021-12-17 10:53:10|421.69|419.89|422.67|420.87|422.67|420.87|421.69|419.89|0
1639738400000|2021-12-17 10:53:20|422.56|420.76|422.12|420.32|422.56|420.76|422.12|420.32|0
1639738410000|2021-12-17 10:53:30|422.89|421.09|422.78|420.98|422.89|421.09|422.56|420.76|0
1639738420000|2021-12-17 10:53:40|422.56|420.76|422.12|420.32|422.56|420.76|422.01|420.21|0
1639738430000|2021-12-17 10:53:50|422.34|420.54|422.34|420.54|422.34|420.54|422.12|420.32|0
1639738440000|2021-12-17 10:54:00|422.56|420.76|422.78|420.98|422.78|420.98|422.56|420.76|0
1639738450000|2021-12-17 10:54:10|423.22|421.42|423.22|421.42|423.44|421.64|423.22|421.42|0
1639738480000|2021-12-17 10:54:40|423|421.2|423.11|421.31|423.22|421.42|423|421.2|0
1639738490000|2021-12-17 10:54:50|423|421.2|423.22|421.42|423.22|421.42|423|421.2|0
1639738500000|2021-12-17 10:55:00|423|421.2|423.66|421.86|423.66|421.86|423|421.2|0
1639738510000|2021-12-17 10:55:10|423.88|422.08|424.75|422.95|424.75|422.95|423.88|422.08|0
1639738520000|2021-12-17 10:55:20|424.97|423.17|425.41|423.61|425.41|423.61|424.97|423.17|0
1639738530000|2021-12-17 10:55:30|425.19|423.39|425.19|423.39|425.19|423.39|425.19|423.39|0
1639738540000|2021-12-17 10:55:40|425.3|423.5|425.41|423.61|425.41|423.61|425.3|423.5|0
1639738550000|2021-12-17 10:55:50|425.08|423.28|424.97|423.17|425.19|423.39|424.97|423.17|0
1639738560000|2021-12-17 10:56:00|424.86|423.06|424.53|422.73|424.97|423.17|424.53|422.73|0
1639738570000|2021-12-17 10:56:10|424.75|422.95|424.2|422.4|424.75|422.95|424.2|422.4|0
1639738580000|2021-12-17 10:56:20|424.53|422.73|424.2|422.4|424.53|422.73|424.2|422.4|0
1639738590000|2021-12-17 10:56:30|424.53|422.73|424.1|422.3|424.53|422.73|424.1|422.3|0
1639738600000|2021-12-17 10:56:40|424.31|422.51|424.09|422.29|424.31|422.51|424.09|422.29|0
1639738610000|2021-12-17 10:56:50|424.2|422.4|424.09|422.29|424.2|422.4|424.09|422.29|0
1639738620000|2021-12-17 10:57:00|423.66|421.86|423.66|421.86|423.88|422.08|423.66|421.86|0
1639738630000|2021-12-17 10:57:10|423.44|421.64|423.44|421.64|423.44|421.64|423.44|421.64|0
1639738640000|2021-12-17 10:57:20|423.66|421.86|423.66|421.86|423.66|421.86|423.66|421.86|0
1639738650000|2021-12-17 10:57:30|423.44|421.64|423.32|421.52|423.44|421.64|423.32|421.52|0
1639738660000|2021-12-17 10:57:40|423.87|422.07|423.87|422.07|423.87|422.07|423.44|421.64|0
1639738670000|2021-12-17 10:57:50|424.09|422.29|424.31|422.51|424.31|422.51|423.87|422.07|0
1639738680000|2021-12-17 10:58:00|424.97|423.17|425.41|423.61|425.41|423.61|424.97|423.17|0
1639738690000|2021-12-17 10:58:10|425.85|424.05|425.85|424.05|425.85|424.05|425.63|423.83|0
1639738700000|2021-12-17 10:58:20|426.07|424.27|425.63|423.83|426.07|424.27|425.63|423.83|0
1639738710000|2021-12-17 10:58:30|425.19|423.39|425.85|424.05|425.85|424.05|425.19|423.39|0
1639738720000|2021-12-17 10:58:40|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1639738730000|2021-12-17 10:58:50|425.85|424.05|426.07|424.27|426.07|424.27|425.85|424.05|0
1639738740000|2021-12-17 10:59:00|425.85|424.05|425.63|423.83|425.85|424.05|425.41|423.61|0
1639738750000|2021-12-17 10:59:10|425.85|424.05|426.07|424.27|426.07|424.27|425.63|423.83|0
1639738760000|2021-12-17 10:59:20|426.29|424.49|426.07|424.27|426.29|424.49|426.07|424.27|0
1639738770000|2021-12-17 10:59:30|425.85|424.05|426.17|424.37|426.29|424.49|425.85|424.05|0
1639738780000|2021-12-17 10:59:40|426.29|424.49|426.29|424.49|426.29|424.49|426.07|424.27|0
1639738790000|2021-12-17 10:59:50|426.51|424.71|426.07|424.27|426.51|424.71|426.07|424.27|0
1639738800000|2021-12-17 11:00:00|426.17|424.37|425.85|424.05|426.29|424.49|425.85|424.05|0
1639738810000|2021-12-17 11:00:10|426.07|424.27|425.63|423.83|426.07|424.27|425.63|423.83|0
1639738820000|2021-12-17 11:00:20|425.85|424.05|425.63|423.83|425.85|424.05|425.41|423.61|0
1639738830000|2021-12-17 11:00:30|425.19|423.39|425.85|424.05|425.85|424.05|424.97|423.17|0
1639738840000|2021-12-17 11:00:40|426.29|424.49|426.51|424.71|426.51|424.71|426.07|424.27|0
1639738850000|2021-12-17 11:00:50|426.95|425.15|427.83|426.03|427.83|426.03|426.95|425.15|0
1639738860000|2021-12-17 11:01:00|427.61|425.81|427.83|426.03|427.83|426.03|427.61|425.81|0
1639738870000|2021-12-17 11:01:10|427.61|425.81|427.39|425.59|427.61|425.81|427.39|425.59|0
1639738880000|2021-12-17 11:01:20|427.17|425.37|427.83|426.03|427.83|426.03|427.17|425.37|0
1639738890000|2021-12-17 11:01:30|427.61|425.81|427.61|425.81|427.61|425.81|427.61|425.81|0
1639738900000|2021-12-17 11:01:40|427.49|425.69|427.61|425.81|427.61|425.81|427.39|425.59|0
1639738910000|2021-12-17 11:01:50|427.39|425.59|427.61|425.81|427.61|425.81|427.39|425.59|0
1639738920000|2021-12-17 11:02:00|427.83|426.03|427.61|425.81|427.83|426.03|427.39|425.59|0
1639738930000|2021-12-17 11:02:10|427.17|425.37|427.39|425.59|427.39|425.59|427.17|425.37|0
1639738940000|2021-12-17 11:02:20|427.27|425.47|428.05|426.25|428.05|426.25|427.17|425.37|0
1639738950000|2021-12-17 11:02:30|428.27|426.47|428.49|426.69|428.49|426.69|428.27|426.47|0
1639738960000|2021-12-17 11:02:40|428.27|426.47|428.05|426.25|428.27|426.47|428.05|426.25|0
1639738970000|2021-12-17 11:02:50|427.61|425.81|426.61|424.81|427.61|425.81|426.61|424.81|0
1639738980000|2021-12-17 11:03:00|426.29|424.49|426.29|424.49|426.29|424.49|426.07|424.27|0
1639738990000|2021-12-17 11:03:10|426.17|424.37|426.51|424.71|426.51|424.71|426.17|424.37|0
1639739000000|2021-12-17 11:03:20|426.39|424.59|426.29|424.49|426.51|424.71|426.29|424.49|0
1639739010000|2021-12-17 11:03:30|425.85|424.05|425.51|423.71|425.85|424.05|425.41|423.61|0
1639739020000|2021-12-17 11:03:40|425.41|423.61|424.97|423.17|425.41|423.61|424.97|423.17|0
1639739030000|2021-12-17 11:03:50|425.19|423.39|425.41|423.61|425.41|423.61|425.19|423.39|0
1639739040000|2021-12-17 11:04:00|425.19|423.39|425.95|424.15|425.95|424.15|425.19|423.39|0
1639739050000|2021-12-17 11:04:10|425.85|424.05|425.07|423.27|425.85|424.05|425.07|423.27|0
1639739060000|2021-12-17 11:04:20|424.85|423.05|424.97|423.17|424.97|423.17|424.85|423.05|0
1639739070000|2021-12-17 11:04:30|425.19|423.39|424.97|423.17|425.19|423.39|424.97|423.17|0
1639739080000|2021-12-17 11:04:40|425.19|423.39|425.19|423.39|425.19|423.39|425.07|423.27|0
1639739090000|2021-12-17 11:04:50|425.07|423.27|425.19|423.39|425.19|423.39|425.07|423.27|0
1639739100000|2021-12-17 11:05:00|424.97|423.17|425.63|423.83|425.63|423.83|424.97|423.17|0
1639739110000|2021-12-17 11:05:10|425.41|423.61|425.63|423.83|425.85|424.05|425.41|423.61|0
1639739120000|2021-12-17 11:05:20|426.28|424.48|426.06|424.26|426.28|424.48|426.06|424.26|0
1639739130000|2021-12-17 11:05:30|426.5|424.7|426.72|424.92|426.72|424.92|426.5|424.7|0
1639739140000|2021-12-17 11:05:40|426.83|425.03|427.71|425.91|427.71|425.91|426.83|425.03|0
1639739150000|2021-12-17 11:05:50|427.6|425.8|427.82|426.02|427.82|426.02|427.6|425.8|0
1639739160000|2021-12-17 11:06:00|427.38|425.58|427.82|426.02|427.82|426.02|427.38|425.58|0
1639739170000|2021-12-17 11:06:10|427.6|425.8|427.38|425.58|427.6|425.8|427.38|425.58|0
1639739180000|2021-12-17 11:06:20|427.82|426.02|427.38|425.58|428.04|426.24|427.38|425.58|0
1639739190000|2021-12-17 11:06:30|427.16|425.36|427.38|425.58|427.38|425.58|427.16|425.36|0
1639739200000|2021-12-17 11:06:40|427.82|426.02|427.82|426.02|428.04|426.24|427.82|426.02|0
1639739210000|2021-12-17 11:06:50|427.6|425.8|427.16|425.36|427.82|426.02|427.16|425.36|0
1639739220000|2021-12-17 11:07:00|425.84|424.04|425.84|424.04|425.84|424.04|425.84|424.04|0
1639739230000|2021-12-17 11:07:10|425.95|424.15|425.84|424.04|426.06|424.26|425.84|424.04|0
1639739240000|2021-12-17 11:07:20|426.06|424.26|426.06|424.26|426.17|424.37|426.06|424.26|0
1639739250000|2021-12-17 11:07:30|426.28|424.48|426.06|424.26|426.28|424.48|425.84|424.04|0
1639739260000|2021-12-17 11:07:40|425.84|424.04|425.62|423.82|425.84|424.04|425.62|423.82|0
1639739270000|2021-12-17 11:07:50|425.73|423.93|425.84|424.04|425.84|424.04|425.62|423.82|0
1639739280000|2021-12-17 11:08:00|425.4|423.6|425.84|424.04|425.84|424.04|425.4|423.6|0
1639739290000|2021-12-17 11:08:10|425.62|423.82|424.74|422.94|425.62|423.82|424.74|422.94|0
1639739300000|2021-12-17 11:08:20|424.53|422.73|424.31|422.51|424.53|422.73|424.31|422.51|0
1639739310000|2021-12-17 11:08:30|424.09|422.29|424.53|422.73|424.53|422.73|424.09|422.29|0
1639739320000|2021-12-17 11:08:40|424.31|422.51|424.52|422.72|424.52|422.72|424.31|422.51|0
1639739330000|2021-12-17 11:08:50|424.74|422.94|424.52|422.72|424.74|422.94|424.52|422.72|0
1639739340000|2021-12-17 11:09:00|424.74|422.94|424.74|422.94|424.74|422.94|424.52|422.72|0
1639739350000|2021-12-17 11:09:10|424.96|423.16|425.18|423.38|425.18|423.38|424.96|423.16|0
1639739360000|2021-12-17 11:09:20|425.62|423.82|425.18|423.38|425.62|423.82|425.18|423.38|0
1639739370000|2021-12-17 11:09:30|424.74|422.94|424.74|422.94|424.74|422.94|424.52|422.72|0
1639739380000|2021-12-17 11:09:40|424.85|423.05|424.85|423.05|424.85|423.05|424.74|422.94|0
1639739390000|2021-12-17 11:09:50|424.74|422.94|424.74|422.94|424.96|423.16|424.74|422.94|0
1639739400000|2021-12-17 11:10:00|425.62|423.82|425.62|423.82|425.62|423.82|425.62|423.82|0
1639739410000|2021-12-17 11:10:10|425.84|424.04|426.28|424.48|426.28|424.48|425.84|424.04|0
1639739420000|2021-12-17 11:10:20|426.5|424.7|426.5|424.7|426.5|424.7|426.5|424.7|0
1639739430000|2021-12-17 11:10:30|426.72|424.92|426.5|424.7|426.72|424.92|426.5|424.7|0
1639739440000|2021-12-17 11:10:40|426.28|424.48|425.84|424.04|426.5|424.7|425.84|424.04|0
1639739450000|2021-12-17 11:10:50|425.62|423.82|426.06|424.26|426.06|424.26|425.62|423.82|0
1639739460000|2021-12-17 11:11:00|425.84|424.04|424.96|423.16|425.84|424.04|424.96|423.16|0
1639739470000|2021-12-17 11:11:10|424.63|422.83|424.96|423.16|424.96|423.16|424.63|422.83|0
1639739480000|2021-12-17 11:11:20|424.74|422.94|424.74|422.94|424.96|423.16|424.74|422.94|0
1639739490000|2021-12-17 11:11:30|424.85|423.05|424.96|423.16|424.96|423.16|424.85|423.05|0
1639739500000|2021-12-17 11:11:40|425.18|423.38|425.29|423.49|425.29|423.49|425.18|423.38|0
1639739510000|2021-12-17 11:11:50|425.18|423.38|425.95|424.15|425.95|424.15|425.18|423.38|0
1639739520000|2021-12-17 11:12:00|425.62|423.82|425.73|423.93|425.73|423.93|425.18|423.38|0
1639739530000|2021-12-17 11:12:10|425.62|423.82|425.62|423.82|425.84|424.04|425.62|423.82|0
1639739540000|2021-12-17 11:12:20|425.84|424.04|426.16|424.36|426.16|424.36|425.84|424.04|0
1639739550000|2021-12-17 11:12:30|425.84|424.04|425.84|424.04|426.06|424.26|425.84|424.04|0
1639739560000|2021-12-17 11:12:40|426.06|424.26|426.06|424.26|426.16|424.36|426.06|424.26|0
1639739570000|2021-12-17 11:12:50|426.16|424.36|426.06|424.26|426.16|424.36|426.06|424.26|0
1639739580000|2021-12-17 11:13:00|426.28|424.48|426.06|424.26|426.28|424.48|425.84|424.04|0
1639739590000|2021-12-17 11:13:10|425.94|424.14|425.18|423.38|426.06|424.26|425.18|423.38|0
1639739600000|2021-12-17 11:13:20|424.96|423.16|424.96|423.16|424.96|423.16|424.96|423.16|0
1639739610000|2021-12-17 11:13:30|424.74|422.94|424.85|423.05|424.85|423.05|424.63|422.83|0
1639739620000|2021-12-17 11:13:40|424.74|422.94|424.74|422.94|424.74|422.94|424.52|422.72|0
1639739630000|2021-12-17 11:13:50|424.52|422.72|424.52|422.72|424.52|422.72|424.52|422.72|0
1639739640000|2021-12-17 11:14:00|424.85|423.05|424.74|422.94|424.85|423.05|424.74|422.94|0
1639739650000|2021-12-17 11:14:10|424.52|422.72|424.41|422.61|424.52|422.72|424.41|422.61|0
1639739660000|2021-12-17 11:14:20|424.3|422.5|423.97|422.17|424.3|422.5|423.97|422.17|0
1639739670000|2021-12-17 11:14:30|423.86|422.06|423.86|422.06|423.86|422.06|423.86|422.06|0
1639739680000|2021-12-17 11:14:40|423.75|421.95|423.64|421.84|423.75|421.95|423.64|421.84|0
1639739690000|2021-12-17 11:14:50|423.42|421.62|423.42|421.62|423.64|421.84|423.42|421.62|0
1639739700000|2021-12-17 11:15:00|423.2|421.4|423.64|421.84|423.64|421.84|423.2|421.4|0
1639739710000|2021-12-17 11:15:10|423.86|422.06|424.08|422.28|424.08|422.28|423.86|422.06|0
1639739720000|2021-12-17 11:15:20|423.97|422.17|423.97|422.17|423.97|422.17|423.97|422.17|0
1639739730000|2021-12-17 11:15:30|423.86|422.06|423.64|421.84|423.86|422.06|423.64|421.84|0
1639739740000|2021-12-17 11:15:40|423.42|421.62|423.2|421.4|423.42|421.62|423.2|421.4|0
1639739750000|2021-12-17 11:15:50|423.31|421.51|423.2|421.4|423.31|421.51|423.2|421.4|0
1639739760000|2021-12-17 11:16:00|422.98|421.18|423.97|422.17|423.97|422.17|422.98|421.18|0
1639739770000|2021-12-17 11:16:10|424.08|422.28|424.3|422.5|424.3|422.5|424.08|422.28|0
1639739780000|2021-12-17 11:16:20|424.52|422.72|424.52|422.72|424.52|422.72|424.41|422.61|0
1639739790000|2021-12-17 11:16:30|424.3|422.5|424.3|422.5|424.52|422.72|424.3|422.5|0
1639739800000|2021-12-17 11:16:40|424.52|422.72|424.52|422.72|424.52|422.72|424.3|422.5|0
1639739810000|2021-12-17 11:16:50|424.74|422.94|424.52|422.72|424.74|422.94|424.52|422.72|0
1639739820000|2021-12-17 11:17:00|424.62|422.82|424.52|422.72|424.62|422.82|424.52|422.72|0
1639739840000|2021-12-17 11:17:20|424.3|422.5|424.52|422.72|424.52|422.72|424.3|422.5|0
1639739850000|2021-12-17 11:17:30|424.74|422.94|424.74|422.94|424.84|423.04|424.74|422.94|0
1639739860000|2021-12-17 11:17:40|424.62|422.82|424.08|422.28|424.62|422.82|424.08|422.28|0
1639739870000|2021-12-17 11:17:50|423.64|421.84|423.31|421.51|423.64|421.84|423.31|421.51|0
1639739880000|2021-12-17 11:18:00|423.53|421.73|423.86|422.06|423.86|422.06|423.42|421.62|0
1639739890000|2021-12-17 11:18:10|424.08|422.28|423.96|422.16|424.08|422.28|423.96|422.16|0
1639739900000|2021-12-17 11:18:20|423.86|422.06|424.3|422.5|424.3|422.5|423.86|422.06|0
1639739910000|2021-12-17 11:18:30|424.18|422.38|424.4|422.6|424.52|422.72|424.18|422.38|0
1639739920000|2021-12-17 11:18:40|424.52|422.72|424.52|422.72|424.52|422.72|424.3|422.5|0
1639739930000|2021-12-17 11:18:50|424.62|422.82|424.62|422.82|424.62|422.82|424.62|422.82|0
1639739940000|2021-12-17 11:19:00|424.96|423.16|425.18|423.38|425.18|423.38|424.96|423.16|0
1639739950000|2021-12-17 11:19:10|425.06|423.26|425.06|423.26|425.06|423.26|425.06|423.26|0
1639739960000|2021-12-17 11:19:20|424.74|422.94|424.74|422.94|424.74|422.94|424.52|422.72|0
1639739970000|2021-12-17 11:19:30|424.96|423.16|424.74|422.94|424.96|423.16|424.74|422.94|0
1639739980000|2021-12-17 11:19:40|424.62|422.82|424.96|423.16|424.96|423.16|424.52|422.72|0
1639739990000|2021-12-17 11:19:50|424.84|423.04|424.96|423.16|424.96|423.16|424.84|423.04|0
1639740000000|2021-12-17 11:20:00|424.74|422.94|425.18|423.38|425.18|423.38|424.74|422.94|0
1639740010000|2021-12-17 11:20:10|425.61|423.81|425.61|423.81|425.61|423.81|425.5|423.7|0
1639740020000|2021-12-17 11:20:20|425.39|423.59|425.17|423.37|425.39|423.59|425.17|423.37|0
1639740030000|2021-12-17 11:20:30|425.39|423.59|425.5|423.7|425.5|423.7|425.39|423.59|0
1639740040000|2021-12-17 11:20:40|425.61|423.81|425.61|423.81|425.61|423.81|425.61|423.81|0
1639740050000|2021-12-17 11:20:50|425.39|423.59|425.61|423.81|425.61|423.81|425.39|423.59|0
1639740060000|2021-12-17 11:21:00|425.39|423.59|425.39|423.59|425.39|423.59|425.28|423.48|0
1639740070000|2021-12-17 11:21:10|425.5|423.7|425.61|423.81|425.61|423.81|425.5|423.7|0
1639740090000|2021-12-17 11:21:30|425.72|423.92|425.61|423.81|425.72|423.92|425.61|423.81|0
1639740100000|2021-12-17 11:21:40|425.28|423.48|425.72|423.92|425.72|423.92|425.28|423.48|0
1639740110000|2021-12-17 11:21:50|426.05|424.25|426.05|424.25|426.05|424.25|426.05|424.25|0
1639740130000|2021-12-17 11:22:10|426.27|424.47|426.49|424.69|426.71|424.91|426.27|424.47|0
1639740140000|2021-12-17 11:22:20|426.38|424.58|426.38|424.58|426.38|424.58|426.38|424.58|0
1639740150000|2021-12-17 11:22:30|426.49|424.69|426.71|424.91|426.71|424.91|426.27|424.47|0
1639740160000|2021-12-17 11:22:40|426.93|425.13|426.93|425.13|426.93|425.13|426.93|425.13|0
1639740170000|2021-12-17 11:22:50|427.04|425.24|427.59|425.79|427.59|425.79|427.04|425.24|0
1639740180000|2021-12-17 11:23:00|427.37|425.57|427.37|425.57|427.37|425.57|427.37|425.57|0
1639740190000|2021-12-17 11:23:10|427.59|425.79|427.59|425.79|427.59|425.79|427.37|425.57|0
1639740200000|2021-12-17 11:23:20|427.37|425.57|426.93|425.13|427.37|425.57|426.93|425.13|0
1639740210000|2021-12-17 11:23:30|427.04|425.24|427.15|425.35|427.15|425.35|427.04|425.24|0
1639740220000|2021-12-17 11:23:40|427.37|425.57|427.37|425.57|427.37|425.57|427.15|425.35|0
1639740240000|2021-12-17 11:24:00|427.59|425.79|427.59|425.79|427.59|425.79|427.37|425.57|0
1639740250000|2021-12-17 11:24:10|427.81|426.01|427.59|425.79|427.81|426.01|427.59|425.79|0
1639740260000|2021-12-17 11:24:20|427.81|426.01|427.59|425.79|427.81|426.01|427.59|425.79|0
1639740270000|2021-12-17 11:24:30|427.69|425.89|427.59|425.79|427.81|426.01|427.59|425.79|0
1639740280000|2021-12-17 11:24:40|427.69|425.89|427.91|426.11|427.91|426.11|427.69|425.89|0
1639740290000|2021-12-17 11:24:50|427.81|426.01|428.03|426.23|428.03|426.23|427.69|425.89|0
1639740300000|2021-12-17 11:25:00|428.25|426.45|428.13|426.33|428.25|426.45|428.03|426.23|0
1639740310000|2021-12-17 11:25:10|428.47|426.67|428.47|426.67|428.47|426.67|428.47|426.67|0
1639740320000|2021-12-17 11:25:20|428.25|426.45|428.47|426.67|428.47|426.67|428.25|426.45|0
1639740330000|2021-12-17 11:25:30|428.69|426.89|429.35|427.55|429.35|427.55|428.69|426.89|0
1639740340000|2021-12-17 11:25:40|429.57|427.77|429.57|427.77|429.57|427.77|429.57|427.77|0
1639740350000|2021-12-17 11:25:50|429.79|427.99|429.57|427.77|429.79|427.99|429.57|427.77|0
1639740360000|2021-12-17 11:26:00|429.35|427.55|429.57|427.77|429.57|427.77|429.35|427.55|0
1639740370000|2021-12-17 11:26:10|429.35|427.55|429.35|427.55|429.45|427.65|429.35|427.55|0
1639740380000|2021-12-17 11:26:20|429.57|427.77|429.35|427.55|429.57|427.77|429.35|427.55|0
1639740390000|2021-12-17 11:26:30|429.45|427.65|429.57|427.77|429.79|427.99|429.45|427.65|0
1639740400000|2021-12-17 11:26:40|429.45|427.65|429.35|427.55|429.45|427.65|429.35|427.55|0
1639740410000|2021-12-17 11:26:50|429.57|427.77|429.35|427.55|429.57|427.77|429.35|427.55|0
1639740420000|2021-12-17 11:27:00|429.57|427.77|429.57|427.77|429.57|427.77|429.57|427.77|0
1639740430000|2021-12-17 11:27:10|429.79|427.99|429.57|427.77|429.79|427.99|429.57|427.77|0
1639740440000|2021-12-17 11:27:20|430.23|428.43|430.01|428.21|430.23|428.43|430.01|428.21|0
1639740450000|2021-12-17 11:27:30|429.79|427.99|429.89|428.09|429.89|428.09|429.79|427.99|0
1639740460000|2021-12-17 11:27:40|429.79|427.99|429.79|427.99|429.89|428.09|429.79|427.99|0
1639740470000|2021-12-17 11:27:50|429.89|428.09|430.01|428.21|430.01|428.21|429.89|428.09|0
1639740480000|2021-12-17 11:28:00|429.89|428.09|430.01|428.21|430.01|428.21|429.89|428.09|0
1639740490000|2021-12-17 11:28:10|430.23|428.43|430.01|428.21|430.23|428.43|430.01|428.21|0
1639740500000|2021-12-17 11:28:20|429.79|427.99|429.57|427.77|429.79|427.99|429.13|427.33|0
1639740510000|2021-12-17 11:28:30|430.01|428.21|429.79|427.99|430.01|428.21|429.79|427.99|0
1639740520000|2021-12-17 11:28:40|429.89|428.09|429.79|427.99|430.01|428.21|429.79|427.99|0
1639740530000|2021-12-17 11:28:50|430.01|428.21|429.79|427.99|430.01|428.21|429.79|427.99|0
1639740540000|2021-12-17 11:29:00|430.01|428.21|430.45|428.65|430.67|428.87|430.01|428.21|0
1639740550000|2021-12-17 11:29:10|430.01|428.21|429.57|427.77|430.11|428.31|429.57|427.77|0
1639740560000|2021-12-17 11:29:20|429.35|427.55|429.35|427.55|429.35|427.55|429.35|427.55|0
1639740580000|2021-12-17 11:29:40|429.13|427.33|428.69|426.89|429.13|427.33|428.69|426.89|0
1639740590000|2021-12-17 11:29:50|428.91|427.11|428.79|426.99|428.91|427.11|428.69|426.89|0
1639740600000|2021-12-17 11:30:00|429.01|427.21|429.79|427.99|429.79|427.99|429.01|427.21|0
1639740610000|2021-12-17 11:30:10|429.35|427.55|429.35|427.55|429.35|427.55|429.35|427.55|0
1639740620000|2021-12-17 11:30:20|429.79|427.99|429.79|427.99|430.01|428.21|429.79|427.99|0
1639740630000|2021-12-17 11:30:30|430.01|428.21|430.23|428.43|430.45|428.65|430.01|428.21|0
1639740640000|2021-12-17 11:30:40|429.79|427.99|429.79|427.99|429.79|427.99|429.79|427.99|0
1639740650000|2021-12-17 11:30:50|430.01|428.21|430.23|428.43|430.23|428.43|430.01|428.21|0
1639740660000|2021-12-17 11:31:00|430.01|428.21|429.79|427.99|430.01|428.21|429.79|427.99|0
1639740670000|2021-12-17 11:31:10|430.01|428.21|430.01|428.21|430.01|428.21|429.79|427.99|0
1639740680000|2021-12-17 11:31:20|429.79|427.99|429.79|427.99|429.79|427.99|429.57|427.77|0
1639740690000|2021-12-17 11:31:30|430.01|428.21|429.57|427.77|430.01|428.21|429.57|427.77|0
1639740700000|2021-12-17 11:31:40|429.79|427.99|429.57|427.77|429.79|427.99|429.57|427.77|0
1639740710000|2021-12-17 11:31:50|429.34|427.54|429.34|427.54|429.34|427.54|429.34|427.54|0
1639740720000|2021-12-17 11:32:00|429.23|427.43|429.34|427.54|429.34|427.54|429.23|427.43|0
1639740730000|2021-12-17 11:32:10|429.12|427.32|429.12|427.32|429.12|427.32|429.12|427.32|0
1639740740000|2021-12-17 11:32:20|428.68|426.88|428.79|426.99|428.9|427.1|428.68|426.88|0
1639740750000|2021-12-17 11:32:30|428.9|427.1|428.68|426.88|428.9|427.1|428.68|426.88|0
1639740760000|2021-12-17 11:32:40|428.46|426.66|428.02|426.22|428.57|426.77|428.02|426.22|0
1639740770000|2021-12-17 11:32:50|428.13|426.33|428.02|426.22|428.13|426.33|428.02|426.22|0
1639740780000|2021-12-17 11:33:00|427.91|426.11|427.8|426|427.91|426.11|427.8|426|0
1639740790000|2021-12-17 11:33:10|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639740800000|2021-12-17 11:33:20|427.8|426|427.8|426|427.8|426|427.8|426|0
1639740810000|2021-12-17 11:33:30|427.58|425.78|427.36|425.56|427.8|426|427.36|425.56|0
1639740820000|2021-12-17 11:33:40|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639740830000|2021-12-17 11:33:50|427.36|425.56|427.36|425.56|427.36|425.56|427.36|425.56|0
1639740840000|2021-12-17 11:34:00|427.47|425.67|427.36|425.56|427.58|425.78|427.36|425.56|0
1639740850000|2021-12-17 11:34:10|427.58|425.78|427.8|426|427.8|426|427.36|425.56|0
1639740860000|2021-12-17 11:34:20|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639740870000|2021-12-17 11:34:30|427.36|425.56|427.58|425.78|427.58|425.78|427.36|425.56|0
1639740880000|2021-12-17 11:34:40|427.36|425.56|427.36|425.56|427.36|425.56|427.36|425.56|0
1639740890000|2021-12-17 11:34:50|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639740900000|2021-12-17 11:35:00|427.36|425.56|427.58|425.78|427.8|426|427.36|425.56|0
1639740910000|2021-12-17 11:35:10|426.97|425.17|426.75|424.95|426.97|425.17|426.75|424.95|0
1639740920000|2021-12-17 11:35:20|426.85|425.05|427.83|426.03|427.83|426.03|426.75|424.95|0
1639740930000|2021-12-17 11:35:30|428.05|426.25|427.83|426.03|428.05|426.25|427.83|426.03|0
1639740940000|2021-12-17 11:35:40|428.05|426.25|427.83|426.03|428.05|426.25|427.83|426.03|0
1639740950000|2021-12-17 11:35:50|428.05|426.25|428.05|426.25|428.05|426.25|428.05|426.25|0
1639740960000|2021-12-17 11:36:00|427.83|426.03|427.83|426.03|427.83|426.03|427.83|426.03|0
1639740970000|2021-12-17 11:36:10|427.72|425.92|427.83|426.03|427.83|426.03|427.61|425.81|0
1639740980000|2021-12-17 11:36:20|427.39|425.59|427.39|425.59|427.39|425.59|427.39|425.59|0
1639741000000|2021-12-17 11:36:40|427.17|425.37|427.17|425.37|427.17|425.37|427.17|425.37|0
1639741010000|2021-12-17 11:36:50|427.28|425.48|427.17|425.37|427.28|425.48|427.17|425.37|0
1639741020000|2021-12-17 11:37:00|427.39|425.59|427.39|425.59|427.39|425.59|427.39|425.59|0
1639741030000|2021-12-17 11:37:10|427.17|425.37|427.71|425.91|427.71|425.91|427.17|425.37|0
1639741040000|2021-12-17 11:37:20|427.61|425.81|427.83|426.03|427.83|426.03|427.61|425.81|0
1639741050000|2021-12-17 11:37:30|427.39|425.59|427.61|425.81|427.61|425.81|427.17|425.37|0
1639741060000|2021-12-17 11:37:40|427.71|425.91|427.71|425.91|427.71|425.91|427.71|425.91|0
1639741070000|2021-12-17 11:37:50|427.61|425.81|427.39|425.59|427.61|425.81|427.39|425.59|0
1639741080000|2021-12-17 11:38:00|427.27|425.47|427.27|425.47|427.27|425.47|427.27|425.47|0
1639741090000|2021-12-17 11:38:10|428.05|426.25|427.83|426.03|428.27|426.47|427.83|426.03|0
1639741100000|2021-12-17 11:38:20|427.61|425.81|427.61|425.81|427.61|425.81|427.61|425.81|0
1639741110000|2021-12-17 11:38:30|427.83|426.03|427.39|425.59|427.83|426.03|427.39|425.59|0
1639741120000|2021-12-17 11:38:40|427.17|425.37|427.17|425.37|427.17|425.37|427.17|425.37|0
1639741130000|2021-12-17 11:38:50|427.61|425.81|428.05|426.25|428.05|426.25|427.61|425.81|0
1639741140000|2021-12-17 11:39:00|427.83|426.03|428.15|426.35|428.15|426.35|427.61|425.81|0
1639741150000|2021-12-17 11:39:10|428.49|426.69|428.49|426.69|428.71|426.91|428.49|426.69|0
1639741170000|2021-12-17 11:39:30|428.71|426.91|428.71|426.91|428.71|426.91|428.71|426.91|0
1639741180000|2021-12-17 11:39:40|428.81|427.01|428.93|427.13|428.93|427.13|428.81|427.01|0
1639741190000|2021-12-17 11:39:50|429.15|427.35|428.93|427.13|429.15|427.35|428.93|427.13|0
1639741200000|2021-12-17 11:40:00|428.71|426.91|428.93|427.13|428.93|427.13|428.71|426.91|0
1639741210000|2021-12-17 11:40:10|429.15|427.35|429.15|427.35|429.15|427.35|429.15|427.35|0
1639741220000|2021-12-17 11:40:20|428.93|427.13|428.93|427.13|428.93|427.13|428.93|427.13|0
1639741230000|2021-12-17 11:40:30|429.15|427.35|429.59|427.79|429.59|427.79|429.15|427.35|0
1639741240000|2021-12-17 11:40:40|429.81|428.01|429.81|428.01|429.81|428.01|429.81|428.01|0
1639741250000|2021-12-17 11:40:50|429.59|427.79|429.15|427.35|429.81|428.01|429.15|427.35|0
1639741260000|2021-12-17 11:41:00|429.37|427.57|429.59|427.79|429.59|427.79|429.37|427.57|0
1639741270000|2021-12-17 11:41:10|429.81|428.01|429.59|427.79|429.81|428.01|429.59|427.79|0
1639741280000|2021-12-17 11:41:20|429.69|427.89|429.81|428.01|429.81|428.01|429.59|427.79|0
1639741290000|2021-12-17 11:41:30|430.03|428.23|430.25|428.45|430.25|428.45|430.03|428.23|0
1639741300000|2021-12-17 11:41:40|430.03|428.23|430.03|428.23|430.03|428.23|430.03|428.23|0
1639741310000|2021-12-17 11:41:50|429.91|428.11|429.36|427.56|429.91|428.11|429.36|427.56|0
1639741320000|2021-12-17 11:42:00|429.58|427.78|429.25|427.45|429.58|427.78|429.14|427.34|0
1639741330000|2021-12-17 11:42:10|428.7|426.9|428.92|427.12|428.92|427.12|428.7|426.9|0
1639741340000|2021-12-17 11:42:20|428.7|426.9|428.92|427.12|428.92|427.12|428.7|426.9|0
1639741370000|2021-12-17 11:42:50|428.7|426.9|428.92|427.12|428.92|427.12|428.7|426.9|0
1639741380000|2021-12-17 11:43:00|429.36|427.56|429.14|427.34|429.36|427.56|429.14|427.34|0
1639741390000|2021-12-17 11:43:10|429.36|427.56|429.36|427.56|429.36|427.56|429.36|427.56|0
1639741400000|2021-12-17 11:43:20|429.58|427.78|429.58|427.78|429.58|427.78|429.58|427.78|0
1639741410000|2021-12-17 11:43:30|429.8|428|430.02|428.22|430.02|428.22|429.8|428|0
1639741420000|2021-12-17 11:43:40|429.91|428.11|430.35|428.55|430.35|428.55|429.8|428|0
1639741430000|2021-12-17 11:43:50|430.46|428.66|430.9|429.1|430.9|429.1|430.46|428.66|0
1639741440000|2021-12-17 11:44:00|431.34|429.54|430.46|428.66|431.34|429.54|430.24|428.44|0
1639741450000|2021-12-17 11:44:10|430.35|428.55|430.46|428.66|430.46|428.66|430.24|428.44|0
1639741460000|2021-12-17 11:44:20|430.68|428.88|430.46|428.66|430.68|428.88|430.46|428.66|0
1639741470000|2021-12-17 11:44:30|430.57|428.77|430.46|428.66|430.68|428.88|430.46|428.66|0
1639741480000|2021-12-17 11:44:40|430.68|428.88|430.68|428.88|430.68|428.88|430.68|428.88|0
1639741490000|2021-12-17 11:44:50|430.46|428.66|430.24|428.44|430.46|428.66|430.24|428.44|0
1639741500000|2021-12-17 11:45:00|430.46|428.66|430.35|428.55|430.46|428.66|430.24|428.44|0
1639741510000|2021-12-17 11:45:10|430.24|428.44|429.91|428.11|430.24|428.44|429.91|428.11|0
1639741520000|2021-12-17 11:45:20|429.8|428|430.02|428.22|430.02|428.22|429.8|428|0
1639741530000|2021-12-17 11:45:30|430.24|428.44|430.02|428.22|430.24|428.44|430.02|428.22|0
1639741540000|2021-12-17 11:45:40|429.8|428|429.8|428|429.8|428|429.8|428|0
1639741550000|2021-12-17 11:45:50|429.58|427.78|429.8|428|429.8|428|429.58|427.78|0
1639741560000|2021-12-17 11:46:00|429.58|427.78|429.14|427.34|429.58|427.78|429.14|427.34|0
1639741570000|2021-12-17 11:46:10|429.03|427.23|428.92|427.12|429.03|427.23|428.92|427.12|0
1639741580000|2021-12-17 11:46:20|429.14|427.34|429.14|427.34|429.14|427.34|428.92|427.12|0
1639741590000|2021-12-17 11:46:30|429.36|427.56|429.36|427.56|429.36|427.56|429.25|427.45|0
1639741600000|2021-12-17 11:46:40|429.14|427.34|428.92|427.12|429.14|427.34|428.92|427.12|0
1639741610000|2021-12-17 11:46:50|428.7|426.9|428.48|426.68|428.7|426.9|428.48|426.68|0
1639741630000|2021-12-17 11:47:10|428.26|426.46|428.04|426.24|428.26|426.46|428.04|426.24|0
1639741640000|2021-12-17 11:47:20|427.82|426.02|427.82|426.02|427.82|426.02|427.82|426.02|0
1639741650000|2021-12-17 11:47:30|428.04|426.24|427.82|426.02|428.04|426.24|427.82|426.02|0
1639741670000|2021-12-17 11:47:50|428.04|426.24|428.04|426.24|428.04|426.24|428.04|426.24|0
1639741680000|2021-12-17 11:48:00|427.82|426.02|427.6|425.8|427.82|426.02|427.6|425.8|0
1639741690000|2021-12-17 11:48:10|427.82|426.02|427.38|425.58|427.82|426.02|427.38|425.58|0
1639741700000|2021-12-17 11:48:20|427.6|425.8|427.82|426.02|427.82|426.02|427.6|425.8|0
1639741710000|2021-12-17 11:48:30|428.04|426.24|428.04|426.24|428.04|426.24|428.04|426.24|0
1639741720000|2021-12-17 11:48:40|427.82|426.02|428.04|426.24|428.04|426.24|427.82|426.02|0
1639741730000|2021-12-17 11:48:50|427.6|425.8|427.6|425.8|427.82|426.02|427.6|425.8|0
1639741740000|2021-12-17 11:49:00|427.82|426.02|427.71|425.91|427.82|426.02|427.6|425.8|0
1639741750000|2021-12-17 11:49:10|427.6|425.8|427.6|425.8|427.6|425.8|427.6|425.8|0
1639741760000|2021-12-17 11:49:20|427.82|426.02|428.04|426.24|428.04|426.24|427.82|426.02|0
1639741780000|2021-12-17 11:49:40|428.26|426.46|428.26|426.46|428.26|426.46|428.26|426.46|0
1639741790000|2021-12-17 11:49:50|428.48|426.68|428.26|426.46|428.8|427|428.26|426.46|0
1639741800000|2021-12-17 11:50:00|428.48|426.68|428.58|426.78|428.58|426.78|428.48|426.68|0
1639741810000|2021-12-17 11:50:10|428.04|426.24|428.26|426.46|428.26|426.46|428.04|426.24|0
1639741820000|2021-12-17 11:50:20|428.04|426.24|427.82|426.02|428.04|426.24|427.82|426.02|0
1639741830000|2021-12-17 11:50:30|427.92|426.12|427.38|425.58|428.04|426.24|427.38|425.58|0
1639741840000|2021-12-17 11:50:40|427.27|425.47|427.6|425.8|427.6|425.8|427.27|425.47|0
1639741850000|2021-12-17 11:50:50|427.82|426.02|428.26|426.46|428.26|426.46|427.82|426.02|0
1639741860000|2021-12-17 11:51:00|428.14|426.34|428.04|426.24|428.14|426.34|428.04|426.24|0
1639741890000|2021-12-17 11:51:30|427.6|425.8|427.48|425.68|427.6|425.8|427.38|425.58|0
1639741900000|2021-12-17 11:51:40|427.6|425.8|427.48|425.68|427.6|425.8|427.38|425.58|0
1639741910000|2021-12-17 11:51:50|427.38|425.58|427.38|425.58|427.38|425.58|427.38|425.58|0
1639741920000|2021-12-17 11:52:00|427.16|425.36|427.48|425.68|427.48|425.68|427.16|425.36|0
1639741930000|2021-12-17 11:52:10|427.38|425.58|427.16|425.36|427.38|425.58|427.16|425.36|0
1639741940000|2021-12-17 11:52:20|426.94|425.14|426.94|425.14|426.94|425.14|426.94|425.14|0
1639741950000|2021-12-17 11:52:30|426.72|424.92|427.16|425.36|427.16|425.36|426.72|424.92|0
1639741960000|2021-12-17 11:52:40|427.38|425.58|427.04|425.24|427.38|425.58|427.04|425.24|0
1639741970000|2021-12-17 11:52:50|427.16|425.36|427.16|425.36|427.26|425.46|427.16|425.36|0
1639741980000|2021-12-17 11:53:00|427.26|425.46|427.16|425.36|427.26|425.46|427.16|425.36|0
1639741990000|2021-12-17 11:53:10|427.38|425.58|427.38|425.58|427.38|425.58|427.38|425.58|0
1639742000000|2021-12-17 11:53:20|427.16|425.36|426.94|425.14|427.38|425.58|426.94|425.14|0
1639742010000|2021-12-17 11:53:30|427.16|425.36|427.16|425.36|427.16|425.36|427.16|425.36|0
1639742050000|2021-12-17 11:54:10|426.94|425.14|426.94|425.14|426.94|425.14|426.94|425.14|0
1639742060000|2021-12-17 11:54:20|426.72|424.92|426.94|425.14|426.94|425.14|426.72|424.92|0
1639742070000|2021-12-17 11:54:30|426.82|425.02|426.82|425.02|426.82|425.02|426.82|425.02|0
1639742080000|2021-12-17 11:54:40|426.94|425.14|426.72|424.92|426.94|425.14|426.72|424.92|0
1639742090000|2021-12-17 11:54:50|426.5|424.7|427.16|425.36|427.16|425.36|426.5|424.7|0
1639742100000|2021-12-17 11:55:00|427.04|425.24|426.94|425.14|427.16|425.36|426.94|425.14|0
1639742110000|2021-12-17 11:55:10|427.16|425.36|427.16|425.36|427.38|425.58|427.16|425.36|0
1639742120000|2021-12-17 11:55:20|426.94|425.14|426.94|425.14|426.94|425.14|426.94|425.14|0
1639742140000|2021-12-17 11:55:40|426.72|424.92|426.5|424.7|426.72|424.92|426.5|424.7|0
1639742150000|2021-12-17 11:55:50|426.28|424.48|426.28|424.48|426.28|424.48|426.28|424.48|0
1639742160000|2021-12-17 11:56:00|426.5|424.7|426.6|424.8|426.72|424.92|426.5|424.7|0
1639742170000|2021-12-17 11:56:10|427.16|425.36|426.94|425.14|427.16|425.36|426.94|425.14|0
1639742180000|2021-12-17 11:56:20|427.16|425.36|427.16|425.36|427.16|425.36|427.16|425.36|0
1639742190000|2021-12-17 11:56:30|427.38|425.58|427.38|425.58|427.38|425.58|427.16|425.36|0
1639742200000|2021-12-17 11:56:40|427.16|425.36|427.37|425.57|427.37|425.57|426.94|425.14|0
1639742210000|2021-12-17 11:56:50|427.26|425.46|427.16|425.36|427.26|425.46|427.16|425.36|0
1639742220000|2021-12-17 11:57:00|427.59|425.79|427.59|425.79|427.81|426.01|427.59|425.79|0
1639742230000|2021-12-17 11:57:10|427.81|426.01|427.81|426.01|427.81|426.01|427.81|426.01|0
1639742240000|2021-12-17 11:57:20|427.59|425.79|427.59|425.79|427.59|425.79|427.59|425.79|0
1639742250000|2021-12-17 11:57:30|427.37|425.57|427.37|425.57|427.37|425.57|427.37|425.57|0
1639742270000|2021-12-17 11:57:50|427.48|425.68|428.03|426.23|428.03|426.23|427.48|425.68|0
1639742280000|2021-12-17 11:58:00|427.81|426.01|428.03|426.23|428.03|426.23|427.81|426.01|0
1639742290000|2021-12-17 11:58:10|427.81|426.01|427.81|426.01|427.92|426.12|427.81|426.01|0
1639742300000|2021-12-17 11:58:20|428.03|426.23|428.03|426.23|428.03|426.23|428.03|426.23|0
1639742310000|2021-12-17 11:58:30|427.81|426.01|428.03|426.23|428.03|426.23|427.81|426.01|0
1639742320000|2021-12-17 11:58:40|427.92|426.12|428.03|426.23|428.03|426.23|427.81|426.01|0
1639742330000|2021-12-17 11:58:50|428.14|426.34|428.25|426.45|428.25|426.45|428.14|426.34|0
1639742340000|2021-12-17 11:59:00|428.47|426.67|428.58|426.78|428.58|426.78|428.47|426.67|0
1639742350000|2021-12-17 11:59:10|428.91|427.11|428.69|426.89|428.91|427.11|428.47|426.67|0
1639742360000|2021-12-17 11:59:20|428.8|427|429.13|427.33|429.24|427.44|428.8|427|0
1639742370000|2021-12-17 11:59:30|429.35|427.55|429.13|427.33|429.35|427.55|429.13|427.33|0
1639742380000|2021-12-17 11:59:40|429.35|427.55|429.79|427.99|429.79|427.99|429.35|427.55|0
1639742390000|2021-12-17 11:59:50|429.9|428.1|430.01|428.21|430.01|428.21|429.79|427.99|0
1639742400000|2021-12-17 12:00:00|429.79|427.99|429.57|427.77|429.79|427.99|429.57|427.77|0
1639742410000|2021-12-17 12:00:10|429.79|427.99|430.01|428.21|430.01|428.21|429.79|427.99|0
1639742420000|2021-12-17 12:00:20|430.23|428.43|430.23|428.43|430.23|428.43|430.01|428.21|0
1639742430000|2021-12-17 12:00:30|430.01|428.21|430.45|428.65|430.45|428.65|430.01|428.21|0
1639742440000|2021-12-17 12:00:40|430.23|428.43|430.23|428.43|430.45|428.65|430.23|428.43|0
1639742450000|2021-12-17 12:00:50|430.45|428.65|430.23|428.43|430.67|428.87|430.23|428.43|0
1639742460000|2021-12-17 12:01:00|430.01|428.21|430.45|428.65|430.45|428.65|430.01|428.21|0
1639742470000|2021-12-17 12:01:10|430.89|429.09|430.89|429.09|430.89|429.09|430.67|428.87|0
1639742480000|2021-12-17 12:01:20|431.33|429.53|430.89|429.09|431.33|429.53|430.89|429.09|0
1639742490000|2021-12-17 12:01:30|430.78|428.98|430.89|429.09|430.89|429.09|430.67|428.87|0
1639742500000|2021-12-17 12:01:40|431.11|429.31|430.89|429.09|431.11|429.31|430.89|429.09|0
1639742510000|2021-12-17 12:01:50|430.67|428.87|430.67|428.87|430.89|429.09|430.67|428.87|0
1639742520000|2021-12-17 12:02:00|430.78|428.98|430.67|428.87|430.78|428.98|430.45|428.65|0
1639742530000|2021-12-17 12:02:10|430.45|428.65|430.67|428.87|430.67|428.87|430.45|428.65|0
1639742540000|2021-12-17 12:02:20|430.45|428.65|430.89|429.09|430.89|429.09|430.45|428.65|0
1639742550000|2021-12-17 12:02:30|430.67|428.87|430.67|428.87|430.67|428.87|430.67|428.87|0
1639742560000|2021-12-17 12:02:40|430.56|428.76|430.01|428.21|430.67|428.87|430.01|428.21|0
1639742570000|2021-12-17 12:02:50|430.23|428.43|430.01|428.21|430.23|428.43|430.01|428.21|0
1639742580000|2021-12-17 12:03:00|429.57|427.77|429.79|427.99|429.79|427.99|429.35|427.55|0
1639742590000|2021-12-17 12:03:10|430.01|428.21|430.01|428.21|430.01|428.21|430.01|428.21|0
1639742600000|2021-12-17 12:03:20|430.11|428.31|430.01|428.21|430.23|428.43|430.01|428.21|0
1639742610000|2021-12-17 12:03:30|429.89|428.09|429.79|427.99|430.01|428.21|429.79|427.99|0
1639742620000|2021-12-17 12:03:40|430.23|428.43|430.01|428.21|430.23|428.43|429.89|428.09|0
1639742630000|2021-12-17 12:03:50|429.79|427.99|430.23|428.43|430.23|428.43|429.79|427.99|0
1639742640000|2021-12-17 12:04:00|430.45|428.65|430.45|428.65|430.45|428.65|430.45|428.65|0
1639742650000|2021-12-17 12:04:10|430.33|428.53|430.89|429.09|430.89|429.09|430.23|428.43|0
1639742660000|2021-12-17 12:04:20|431.11|429.31|430.67|428.87|431.11|429.31|430.67|428.87|0
1639742670000|2021-12-17 12:04:30|430.45|428.65|430.67|428.87|430.67|428.87|430.45|428.65|0
1639742680000|2021-12-17 12:04:40|430.45|428.65|430.45|428.65|430.45|428.65|430.45|428.65|0
1639742690000|2021-12-17 12:04:50|430.55|428.75|430.67|428.87|430.67|428.87|430.45|428.65|0
1639742700000|2021-12-17 12:05:00|430.45|428.65|430.01|428.21|430.45|428.65|429.79|427.99|0
1639742710000|2021-12-17 12:05:10|430.23|428.43|430.23|428.43|430.45|428.65|430.23|428.43|0
1639742720000|2021-12-17 12:05:20|430.67|428.87|430.45|428.65|430.67|428.87|430.45|428.65|0
1639742730000|2021-12-17 12:05:30|430.23|428.43|430.23|428.43|430.23|428.43|430.01|428.21|0
1639742740000|2021-12-17 12:05:40|430.33|428.53|430.33|428.53|430.33|428.53|430.23|428.43|0
1639742750000|2021-12-17 12:05:50|430.45|428.65|430.45|428.65|430.67|428.87|430.45|428.65|0
1639742760000|2021-12-17 12:06:00|430.55|428.75|430.55|428.75|430.67|428.87|430.55|428.75|0
1639742770000|2021-12-17 12:06:10|430.67|428.87|430.67|428.87|430.89|429.09|430.67|428.87|0
1639742780000|2021-12-17 12:06:20|430.45|428.65|430.23|428.43|430.45|428.65|430.23|428.43|0
1639742790000|2021-12-17 12:06:30|430.33|428.53|430.23|428.43|430.33|428.53|430.23|428.43|0
1639742800000|2021-12-17 12:06:40|430.45|428.65|430.45|428.65|430.45|428.65|430.45|428.65|0
1639742810000|2021-12-17 12:06:50|430.23|428.43|430.23|428.43|430.23|428.43|430.23|428.43|0
1639742820000|2021-12-17 12:07:00|430.01|428.21|430.01|428.21|430.01|428.21|430.01|428.21|0
1639742830000|2021-12-17 12:07:10|430.23|428.43|430.45|428.65|430.45|428.65|430.23|428.43|0
1639742840000|2021-12-17 12:07:20|430.55|428.75|430.67|428.87|430.67|428.87|430.55|428.75|0
1639742850000|2021-12-17 12:07:30|430.45|428.65|430.45|428.65|430.45|428.65|430.23|428.43|0
1639742860000|2021-12-17 12:07:40|430.23|428.43|430.01|428.21|430.23|428.43|430.01|428.21|0
1639742870000|2021-12-17 12:07:50|430.23|428.43|430.01|428.21|430.23|428.43|430.01|428.21|0
1639742880000|2021-12-17 12:08:00|430.23|428.43|430.23|428.43|430.23|428.43|430.23|428.43|0
1639742890000|2021-12-17 12:08:10|430.45|428.65|430.23|428.43|430.45|428.65|430.23|428.43|0
1639742900000|2021-12-17 12:08:20|430.01|428.21|430.01|428.21|430.01|428.21|430.01|428.21|0
1639742910000|2021-12-17 12:08:30|429.89|428.09|429.79|427.99|429.89|428.09|429.79|427.99|0
1639742920000|2021-12-17 12:08:40|429.57|427.77|429.35|427.55|429.57|427.77|429.35|427.55|0
1639742930000|2021-12-17 12:08:50|429.34|427.54|429.34|427.54|429.34|427.54|429.34|427.54|0
1639742940000|2021-12-17 12:09:00|429.45|427.65|429.56|427.76|429.56|427.76|429.45|427.65|0
1639742950000|2021-12-17 12:09:10|429.34|427.54|429.34|427.54|429.34|427.54|429.34|427.54|0
1639742960000|2021-12-17 12:09:20|429.12|427.32|429.34|427.54|429.34|427.54|429.12|427.32|0
1639742970000|2021-12-17 12:09:30|429.56|427.76|429.78|427.98|429.78|427.98|429.56|427.76|0
1639742980000|2021-12-17 12:09:40|429.56|427.76|429.45|427.65|429.67|427.87|429.45|427.65|0
1639742990000|2021-12-17 12:09:50|429.56|427.76|429.78|427.98|429.78|427.98|429.56|427.76|0
1639743000000|2021-12-17 12:10:00|429.56|427.76|429.12|427.32|429.56|427.76|429.12|427.32|0
1639743010000|2021-12-17 12:10:10|429.34|427.54|429.34|427.54|429.34|427.54|429.34|427.54|0
1639743020000|2021-12-17 12:10:20|429.12|427.32|428.9|427.1|429.12|427.32|428.9|427.1|0
1639743030000|2021-12-17 12:10:30|429.12|427.32|428.46|426.66|429.12|427.32|428.46|426.66|0
1639743040000|2021-12-17 12:10:40|428.68|426.88|428.24|426.44|428.68|426.88|428.24|426.44|0
1639743050000|2021-12-17 12:10:50|428.02|426.22|428.02|426.22|428.02|426.22|428.02|426.22|0
1639743060000|2021-12-17 12:11:00|428.24|426.44|428.24|426.44|428.24|426.44|428.02|426.22|0
1639743080000|2021-12-17 12:11:20|427.36|425.56|427.14|425.34|427.36|425.56|426.92|425.12|0
1639743090000|2021-12-17 12:11:30|426.92|425.12|426.7|424.9|426.92|425.12|426.7|424.9|0
1639743100000|2021-12-17 12:11:40|426.92|425.12|426.92|425.12|426.92|425.12|426.7|424.9|0
1639743110000|2021-12-17 12:11:50|427.14|425.34|427.14|425.34|427.14|425.34|427.14|425.34|0
1639743120000|2021-12-17 12:12:00|427.36|425.56|426.92|425.12|427.36|425.56|426.92|425.12|0
1639743130000|2021-12-17 12:12:10|427.14|425.34|427.36|425.56|427.36|425.56|427.14|425.34|0
1639743140000|2021-12-17 12:12:20|427.58|425.78|427.69|425.89|427.69|425.89|427.58|425.78|0
1639743150000|2021-12-17 12:12:30|427.8|426|428.02|426.22|428.02|426.22|427.8|426|0
1639743160000|2021-12-17 12:12:40|427.91|426.11|427.47|425.67|428.02|426.22|427.47|425.67|0
1639743170000|2021-12-17 12:12:50|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639743180000|2021-12-17 12:13:00|427.69|425.89|427.8|426|427.8|426|427.69|425.89|0
1639743190000|2021-12-17 12:13:10|427.58|425.78|427.36|425.56|427.8|426|427.36|425.56|0
1639743200000|2021-12-17 12:13:20|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639743210000|2021-12-17 12:13:30|427.36|425.56|427.36|425.56|427.36|425.56|427.14|425.34|0
1639743220000|2021-12-17 12:13:40|427.14|425.34|426.92|425.12|427.14|425.34|426.92|425.12|0
1639743230000|2021-12-17 12:13:50|427.36|425.56|427.36|425.56|427.36|425.56|427.36|425.56|0
1639743240000|2021-12-17 12:14:00|427.58|425.78|427.58|425.78|427.58|425.78|427.47|425.67|0
1639743250000|2021-12-17 12:14:10|427.36|425.56|427.14|425.34|427.36|425.56|427.14|425.34|0
1639743260000|2021-12-17 12:14:20|426.92|425.12|427.14|425.34|427.14|425.34|426.92|425.12|0
1639743270000|2021-12-17 12:14:30|427.36|425.56|427.58|425.78|427.58|425.78|427.36|425.56|0
1639743280000|2021-12-17 12:14:40|427.36|425.56|426.81|425.01|427.36|425.56|426.81|425.01|0
1639743290000|2021-12-17 12:14:50|426.92|425.12|426.7|424.9|426.92|425.12|426.7|424.9|0
1639743300000|2021-12-17 12:15:00|426.26|424.46|425.82|424.02|426.26|424.46|425.82|424.02|0
1639743310000|2021-12-17 12:15:10|426.04|424.24|426.26|424.46|426.26|424.46|426.04|424.24|0
1639743320000|2021-12-17 12:15:20|426.15|424.35|425.6|423.8|426.15|424.35|425.6|423.8|0
1639743330000|2021-12-17 12:15:30|425.93|424.13|425.93|424.13|425.93|424.13|425.93|424.13|0
1639743340000|2021-12-17 12:15:40|426.04|424.24|425.6|423.8|426.04|424.24|425.6|423.8|0
1639743350000|2021-12-17 12:15:50|425.82|424.02|426.04|424.24|426.04|424.24|425.82|424.02|0
1639743360000|2021-12-17 12:16:00|426.26|424.46|426.37|424.57|426.48|424.68|426.26|424.46|0
1639743370000|2021-12-17 12:16:10|426.26|424.46|426.48|424.68|426.48|424.68|426.26|424.46|0
1639743380000|2021-12-17 12:16:20|426.37|424.57|426.37|424.57|426.37|424.57|426.37|424.57|0
1639743390000|2021-12-17 12:16:30|426.26|424.46|426.48|424.68|426.48|424.68|426.26|424.46|0
1639743400000|2021-12-17 12:16:40|426.37|424.57|426.37|424.57|426.37|424.57|426.37|424.57|0
1639743410000|2021-12-17 12:16:50|426.48|424.68|426.04|424.24|426.48|424.68|426.04|424.24|0
1639743420000|2021-12-17 12:17:00|426.26|424.46|426.48|424.68|426.48|424.68|426.26|424.46|0
1639743430000|2021-12-17 12:17:10|426.26|424.46|426.26|424.46|426.26|424.46|426.04|424.24|0
1639743450000|2021-12-17 12:17:30|426.48|424.68|426.7|424.9|426.7|424.9|426.48|424.68|0
1639743460000|2021-12-17 12:17:40|426.48|424.68|426.26|424.46|426.48|424.68|426.26|424.46|0
1639743480000|2021-12-17 12:18:00|426.04|424.24|426.04|424.24|426.04|424.24|425.82|424.02|0
1639743490000|2021-12-17 12:18:10|426.26|424.46|426.04|424.24|426.26|424.46|426.04|424.24|0
1639743500000|2021-12-17 12:18:20|426.26|424.46|426.04|424.24|426.48|424.68|426.04|424.24|0
1639743510000|2021-12-17 12:18:30|426.26|424.46|426.26|424.46|426.26|424.46|426.26|424.46|0
1639743540000|2021-12-17 12:19:00|426.48|424.68|426.26|424.46|426.48|424.68|426.26|424.46|0
1639743560000|2021-12-17 12:19:20|426.92|425.12|426.8|425|426.92|425.12|426.7|424.9|0
1639743570000|2021-12-17 12:19:30|426.7|424.9|426.7|424.9|426.92|425.12|426.7|424.9|0
1639743580000|2021-12-17 12:19:40|426.92|425.12|426.92|425.12|426.92|425.12|426.92|425.12|0
1639743590000|2021-12-17 12:19:50|426.7|424.9|426.48|424.68|426.7|424.9|426.48|424.68|0
1639743600000|2021-12-17 12:20:00|426.7|424.9|426.7|424.9|426.7|424.9|426.7|424.9|0
1639743610000|2021-12-17 12:20:10|427.14|425.34|427.58|425.78|427.58|425.78|427.14|425.34|0
1639743620000|2021-12-17 12:20:20|427.8|426|427.68|425.88|427.8|426|427.58|425.78|0
1639743630000|2021-12-17 12:20:30|427.58|425.78|427.58|425.78|427.58|425.78|427.58|425.78|0
1639743640000|2021-12-17 12:20:40|427.36|425.56|427.8|426|427.8|426|427.36|425.56|0
1639743650000|2021-12-17 12:20:50|427.58|425.78|427.8|426|427.8|426|427.58|425.78|0
1639743660000|2021-12-17 12:21:00|427.36|425.56|427.8|426|427.8|426|427.36|425.56|0
1639743670000|2021-12-17 12:21:10|428.02|426.22|428.02|426.22|428.02|426.22|428.02|426.22|0
1639743680000|2021-12-17 12:21:20|428.24|426.44|428.02|426.22|428.24|426.44|428.02|426.22|0
1639743690000|2021-12-17 12:21:30|427.58|425.78|427.14|425.34|427.58|425.78|426.92|425.12|0
1639743700000|2021-12-17 12:21:40|427.02|425.22|426.58|424.78|427.02|425.22|426.48|424.68|0
1639743710000|2021-12-17 12:21:50|426.7|424.9|426.04|424.24|426.7|424.9|426.04|424.24|0
1639743720000|2021-12-17 12:22:00|426.26|424.46|426.48|424.68|426.48|424.68|426.26|424.46|0
1639743730000|2021-12-17 12:22:10|426.26|424.46|426.36|424.56|426.48|424.68|426.26|424.46|0
1639743740000|2021-12-17 12:22:20|426.26|424.46|426.26|424.46|426.48|424.68|426.26|424.46|0
1639743750000|2021-12-17 12:22:30|426.48|424.68|426.48|424.68|426.48|424.68|426.48|424.68|0
1639743760000|2021-12-17 12:22:40|426.36|424.56|426.58|424.78|426.58|424.78|426.26|424.46|0
1639743770000|2021-12-17 12:22:50|426.7|424.9|426.48|424.68|426.92|425.12|426.48|424.68|0
1639743780000|2021-12-17 12:23:00|426.7|424.9|426.26|424.46|426.7|424.9|426.26|424.46|0
1639743790000|2021-12-17 12:23:10|426.04|424.24|426.04|424.24|426.04|424.24|426.04|424.24|0
1639743800000|2021-12-17 12:23:20|425.82|424.02|426.04|424.24|426.04|424.24|425.82|424.02|0
1639743810000|2021-12-17 12:23:30|425.82|424.02|425.6|423.8|425.82|424.02|425.6|423.8|0
1639743820000|2021-12-17 12:23:40|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1639743830000|2021-12-17 12:23:50|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1639743850000|2021-12-17 12:24:10|425.82|424.02|425.6|423.8|425.82|424.02|425.6|423.8|0
1639743860000|2021-12-17 12:24:20|425.82|424.02|425.82|424.02|425.82|424.02|425.6|423.8|0
1639743870000|2021-12-17 12:24:30|425.6|423.8|425.6|423.8|425.6|423.8|425.38|423.58|0
1639743880000|2021-12-17 12:24:40|425.38|423.58|425.38|423.58|425.38|423.58|425.38|423.58|0
1639743890000|2021-12-17 12:24:50|425.16|423.36|424.94|423.14|425.16|423.36|424.94|423.14|0
1639743900000|2021-12-17 12:25:00|425.16|423.36|424.72|422.92|425.16|423.36|424.72|422.92|0
1639743910000|2021-12-17 12:25:10|424.94|423.14|425.16|423.36|425.16|423.36|424.94|423.14|0
1639743920000|2021-12-17 12:25:20|425.38|423.58|425.6|423.8|425.6|423.8|425.38|423.58|0
1639743940000|2021-12-17 12:25:40|425.82|424.02|425.6|423.8|425.82|424.02|425.6|423.8|0
1639743960000|2021-12-17 12:26:00|425.82|424.02|425.82|424.02|425.82|424.02|425.6|423.8|0
1639743970000|2021-12-17 12:26:10|425.6|423.8|425.82|424.02|425.82|424.02|425.6|423.8|0
1639743980000|2021-12-17 12:26:20|425.6|423.8|425.38|423.58|425.6|423.8|425.38|423.58|0
1639743990000|2021-12-17 12:26:30|425.48|423.68|425.48|423.68|425.48|423.68|425.48|423.68|0
1639744000000|2021-12-17 12:26:40|425.6|423.8|425.26|423.46|425.6|423.8|425.26|423.46|0
1639744010000|2021-12-17 12:26:50|425.16|423.36|424.72|422.92|425.16|423.36|424.5|422.7|0
1639744020000|2021-12-17 12:27:00|424.94|423.14|424.5|422.7|424.94|423.14|424.5|422.7|0
1639744030000|2021-12-17 12:27:10|424.72|422.92|424.5|422.7|424.72|422.92|424.5|422.7|0
1639744050000|2021-12-17 12:27:30|424.28|422.48|424.06|422.26|424.5|422.7|424.06|422.26|0
1639744060000|2021-12-17 12:27:40|423.84|422.04|423.62|421.82|423.84|422.04|423.62|421.82|0
1639744070000|2021-12-17 12:27:50|423.73|421.93|423.62|421.82|423.73|421.93|423.62|421.82|0
1639744080000|2021-12-17 12:28:00|423.4|421.6|423.4|421.6|423.62|421.82|423.4|421.6|0
1639744100000|2021-12-17 12:28:20|423.62|421.82|423.4|421.6|423.62|421.82|423.4|421.6|0
1639744120000|2021-12-17 12:28:40|423.84|422.04|423.4|421.6|423.84|422.04|423.4|421.6|0
1639744130000|2021-12-17 12:28:50|423.62|421.82|423.18|421.38|423.62|421.82|423.18|421.38|0
1639744140000|2021-12-17 12:29:00|422.52|420.72|422.09|420.29|422.52|420.72|422.09|420.29|0
1639744150000|2021-12-17 12:29:10|422.31|420.51|422.09|420.29|422.31|420.51|422.09|420.29|0
1639744160000|2021-12-17 12:29:20|421.87|420.07|421.65|419.85|421.87|420.07|421.65|419.85|0
1639744180000|2021-12-17 12:29:40|421.87|420.07|422.09|420.29|422.09|420.29|421.87|420.07|0
1639744190000|2021-12-17 12:29:50|421.87|420.07|421.87|420.07|421.97|420.17|421.87|420.07|0
1639744200000|2021-12-17 12:30:00|422.09|420.29|422.96|421.16|422.96|421.16|422.09|420.29|0
1639744210000|2021-12-17 12:30:10|423.18|421.38|422.96|421.16|423.18|421.38|422.96|421.16|0
1639744220000|2021-12-17 12:30:20|423.18|421.38|423.72|421.92|423.72|421.92|423.18|421.38|0
1639744230000|2021-12-17 12:30:30|423.62|421.82|423.84|422.04|423.84|422.04|423.62|421.82|0
1639744240000|2021-12-17 12:30:40|423.62|421.82|423.5|421.7|423.62|421.82|423.5|421.7|0
1639744250000|2021-12-17 12:30:50|423.4|421.6|423.4|421.6|423.4|421.6|423.4|421.6|0
1639744260000|2021-12-17 12:31:00|423.18|421.38|422.96|421.16|423.18|421.38|422.96|421.16|0
1639744270000|2021-12-17 12:31:10|423.18|421.38|422.52|420.72|423.18|421.38|422.52|420.72|0
1639744280000|2021-12-17 12:31:20|421.97|420.17|422.19|420.39|422.19|420.39|421.97|420.17|0
1639744290000|2021-12-17 12:31:30|422.09|420.29|422.52|420.72|422.52|420.72|421.87|420.07|0
1639744300000|2021-12-17 12:31:40|422.3|420.5|422.41|420.61|422.52|420.72|422.3|420.5|0
1639744310000|2021-12-17 12:31:50|422.3|420.5|421.65|419.85|422.3|420.5|421.65|419.85|0
1639744320000|2021-12-17 12:32:00|421.43|419.63|420.99|419.19|421.43|419.63|420.99|419.19|0
1639744330000|2021-12-17 12:32:10|421.21|419.41|420.77|418.97|421.21|419.41|420.77|418.97|0
1639744340000|2021-12-17 12:32:20|420.99|419.19|421.21|419.41|421.21|419.41|420.99|419.19|0
1639744350000|2021-12-17 12:32:30|421.43|419.63|421.87|420.07|421.87|420.07|421.21|419.41|0
1639744360000|2021-12-17 12:32:40|422.08|420.28|421.65|419.85|422.08|420.28|421.43|419.63|0
1639744370000|2021-12-17 12:32:50|421.86|420.06|421.86|420.06|421.86|420.06|421.86|420.06|0
1639744380000|2021-12-17 12:33:00|421.65|419.85|420.99|419.19|421.65|419.85|420.99|419.19|0
1639744390000|2021-12-17 12:33:10|421.21|419.41|421.43|419.63|421.65|419.85|421.21|419.41|0
1639744400000|2021-12-17 12:33:20|421.65|419.85|421.65|419.85|421.86|420.06|421.65|419.85|0
1639744410000|2021-12-17 12:33:30|421.43|419.63|421.86|420.06|421.86|420.06|421.43|419.63|0
1639744420000|2021-12-17 12:33:40|421.75|419.95|420.77|418.97|421.75|419.95|420.77|418.97|0
1639744430000|2021-12-17 12:33:50|420.55|418.75|420.55|418.75|420.55|418.75|420.33|418.53|0
1639744440000|2021-12-17 12:34:00|420.99|419.19|421.65|419.85|421.65|419.85|420.77|418.97|0
1639744450000|2021-12-17 12:34:10|421.43|419.63|421.86|420.06|422.08|420.28|421.43|419.63|0
1639744460000|2021-12-17 12:34:20|422.08|420.28|421.64|419.84|422.08|420.28|421.64|419.84|0
1639744470000|2021-12-17 12:34:30|422.08|420.28|421.97|420.17|422.08|420.28|421.97|420.17|0
1639744480000|2021-12-17 12:34:40|421.86|420.06|421.75|419.95|421.86|420.06|421.75|419.95|0
1639744490000|2021-12-17 12:34:50|421.64|419.84|421.21|419.41|421.86|420.06|420.99|419.19|0
1639744500000|2021-12-17 12:35:00|421.43|419.63|420.77|418.97|421.43|419.63|420.77|418.97|0
1639744510000|2021-12-17 12:35:10|420.99|419.19|421.21|419.41|421.21|419.41|420.77|418.97|0
1639744520000|2021-12-17 12:35:20|420.99|419.19|420.99|419.19|421.21|419.41|420.99|419.19|0
1639744530000|2021-12-17 12:35:30|421.21|419.41|421.21|419.41|421.21|419.41|420.99|419.19|0
1639744540000|2021-12-17 12:35:40|420.77|418.97|420.55|418.75|420.77|418.97|420.55|418.75|0
1639744550000|2021-12-17 12:35:50|420.77|418.97|420.99|419.19|420.99|419.19|420.77|418.97|0
1639744560000|2021-12-17 12:36:00|420.77|418.97|420.55|418.75|420.77|418.97|420.55|418.75|0
1639744570000|2021-12-17 12:36:10|420.77|418.97|421.86|420.06|421.86|420.06|420.77|418.97|0
1639744580000|2021-12-17 12:36:20|421.64|419.84|421.75|419.95|421.86|420.06|421.64|419.84|0
1639744590000|2021-12-17 12:36:30|421.64|419.84|422.08|420.28|422.08|420.28|421.64|419.84|0
1639744600000|2021-12-17 12:36:40|421.86|420.06|421.86|420.06|422.08|420.28|421.86|420.06|0
1639744610000|2021-12-17 12:36:50|422.08|420.28|421.97|420.17|422.08|420.28|421.86|420.06|0
1639744620000|2021-12-17 12:37:00|421.86|420.06|422.08|420.28|422.08|420.28|421.86|420.06|0
1639744630000|2021-12-17 12:37:10|422.3|420.5|422.08|420.28|422.3|420.5|422.08|420.28|0
1639744640000|2021-12-17 12:37:20|421.86|420.06|421.64|419.84|421.86|420.06|421.64|419.84|0
1639744650000|2021-12-17 12:37:30|421.42|419.62|421.2|419.4|421.42|419.62|421.2|419.4|0
1639744660000|2021-12-17 12:37:40|421.42|419.62|421.2|419.4|421.42|419.62|421.2|419.4|0
1639744670000|2021-12-17 12:37:50|421.42|419.62|421.42|419.62|421.42|419.62|421.42|419.62|0
1639744680000|2021-12-17 12:38:00|421.31|419.51|421.42|419.62|421.42|419.62|421.31|419.51|0
1639744690000|2021-12-17 12:38:10|421.08|419.28|421.08|419.28|421.08|419.28|421.08|419.28|0
1639744700000|2021-12-17 12:38:20|420.86|419.06|420.64|418.84|420.86|419.06|420.64|418.84|0
1639744710000|2021-12-17 12:38:30|420.42|418.62|420.2|418.4|420.42|418.62|420.2|418.4|0
1639744720000|2021-12-17 12:38:40|421.38|419.58|421.38|419.58|421.49|419.69|421.38|419.58|0
1639744730000|2021-12-17 12:38:50|421.6|419.8|420.95|419.15|421.6|419.8|420.95|419.15|0
1639744740000|2021-12-17 12:39:00|420.73|418.93|420.95|419.15|420.95|419.15|420.73|418.93|0
1639744750000|2021-12-17 12:39:10|421.05|419.25|420.73|418.93|421.17|419.37|420.73|418.93|0
1639744760000|2021-12-17 12:39:20|420.95|419.15|420.73|418.93|420.95|419.15|420.73|418.93|0
1639744770000|2021-12-17 12:39:30|420.95|419.15|420.51|418.71|420.95|419.15|420.51|418.71|0
1639744780000|2021-12-17 12:39:40|419.86|418.06|419.64|417.84|419.86|418.06|419.64|417.84|0
1639744790000|2021-12-17 12:39:50|419.42|417.62|419.64|417.84|419.64|417.84|419.42|417.62|0
1639744800000|2021-12-17 12:40:00|419.53|417.73|419.64|417.84|419.64|417.84|419.42|417.62|0
1639744810000|2021-12-17 12:40:10|418.98|417.18|418.77|416.97|419.2|417.4|418.77|416.97|0
1639744820000|2021-12-17 12:40:20|418.98|417.18|419.2|417.4|419.2|417.4|418.98|417.18|0
1639744830000|2021-12-17 12:40:30|420.07|418.27|419.64|417.84|420.07|418.27|419.64|417.84|0
1639744840000|2021-12-17 12:40:40|419.52|417.72|420.07|418.27|420.29|418.49|419.52|417.72|0
1639744850000|2021-12-17 12:40:50|420.29|418.49|420.18|418.38|420.51|418.71|420.07|418.27|0
1639744860000|2021-12-17 12:41:00|420.07|418.27|420.29|418.49|420.51|418.71|420.07|418.27|0
1639744870000|2021-12-17 12:41:10|420.51|418.71|419.86|418.06|420.51|418.71|419.86|418.06|0
1639744880000|2021-12-17 12:41:20|420.07|418.27|420.07|418.27|420.18|418.38|420.07|418.27|0
1639744890000|2021-12-17 12:41:30|420.29|418.49|419.86|418.06|420.29|418.49|419.86|418.06|0
1639744900000|2021-12-17 12:41:40|420.07|418.27|420.07|418.27|420.07|418.27|419.86|418.06|0
1639744910000|2021-12-17 12:41:50|419.42|417.62|418.77|416.97|419.42|417.62|418.77|416.97|0
1639744920000|2021-12-17 12:42:00|418.98|417.18|419.2|417.4|419.2|417.4|418.98|417.18|0
1639744930000|2021-12-17 12:42:10|419.31|417.51|419.2|417.4|419.31|417.51|419.2|417.4|0
1639744940000|2021-12-17 12:42:20|419.42|417.62|418.76|416.96|419.42|417.62|418.76|416.96|0
1639744950000|2021-12-17 12:42:30|418.98|417.18|419.42|417.62|419.42|417.62|418.98|417.18|0
1639744960000|2021-12-17 12:42:40|419.64|417.84|419.42|417.62|419.64|417.84|419.42|417.62|0
1639744970000|2021-12-17 12:42:50|419.31|417.51|419.42|417.62|419.42|417.62|419.3|417.5|0
1639744980000|2021-12-17 12:43:00|419.2|417.4|419.64|417.84|419.64|417.84|419.2|417.4|0
1639744990000|2021-12-17 12:43:10|419.85|418.05|419.64|417.84|419.85|418.05|419.64|417.84|0
1639745000000|2021-12-17 12:43:20|419.42|417.62|419.64|417.84|419.64|417.84|419.42|417.62|0
1639745010000|2021-12-17 12:43:30|419.52|417.72|419.64|417.84|419.64|417.84|419.52|417.72|0
1639745020000|2021-12-17 12:43:40|419.52|417.72|419.64|417.84|419.64|417.84|419.52|417.72|0
1639745030000|2021-12-17 12:43:50|419.74|417.94|419.85|418.05|419.85|418.05|419.74|417.94|0
1639745040000|2021-12-17 12:44:00|419.64|417.84|419.74|417.94|419.85|418.05|419.64|417.84|0
1639745050000|2021-12-17 12:44:10|419.64|417.84|419.85|418.05|420.07|418.27|419.64|417.84|0
1639745060000|2021-12-17 12:44:20|419.52|417.72|419.64|417.84|419.64|417.84|419.52|417.72|0
1639745070000|2021-12-17 12:44:30|419.85|418.05|419.42|417.62|419.85|418.05|419.42|417.62|0
1639745080000|2021-12-17 12:44:40|419.52|417.72|419.63|417.83|419.63|417.83|419.42|417.62|0
1639745090000|2021-12-17 12:44:50|419.42|417.62|419.63|417.83|419.63|417.83|419.42|417.62|0
1639745100000|2021-12-17 12:45:00|419.42|417.62|419.42|417.62|419.42|417.62|419.42|417.62|0
1639745110000|2021-12-17 12:45:10|419.63|417.83|419.85|418.05|419.85|418.05|419.63|417.83|0
1639745120000|2021-12-17 12:45:20|419.96|418.16|419.85|418.05|419.96|418.16|419.85|418.05|0
1639745140000|2021-12-17 12:45:40|419.42|417.62|419.42|417.62|419.42|417.62|419.42|417.62|0
1639745160000|2021-12-17 12:46:00|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1639745170000|2021-12-17 12:46:10|419.85|418.05|420.29|418.49|420.29|418.49|419.85|418.05|0
1639745190000|2021-12-17 12:46:30|420.07|418.27|420.17|418.37|420.29|418.49|420.07|418.27|0
1639745200000|2021-12-17 12:46:40|420.07|418.27|419.63|417.83|420.29|418.49|419.63|417.83|0
1639745210000|2021-12-17 12:46:50|419.85|418.05|419.85|418.05|419.85|418.05|419.74|417.94|0
1639745220000|2021-12-17 12:47:00|419.96|418.16|419.85|418.05|419.96|418.16|419.85|418.05|0
1639745230000|2021-12-17 12:47:10|419.63|417.83|418.11|416.31|419.63|417.83|418.11|416.31|0
1639745240000|2021-12-17 12:47:20|417.67|415.87|417.89|416.09|417.89|416.09|417.67|415.87|0
1639745250000|2021-12-17 12:47:30|418.11|416.31|416.58|414.78|418.33|416.53|416.58|414.78|0
1639745260000|2021-12-17 12:47:40|416.8|415|416.8|415|416.8|415|416.69|414.89|0
1639745270000|2021-12-17 12:47:50|416.69|414.89|416.37|414.57|416.69|414.89|416.15|414.35|0
1639745280000|2021-12-17 12:48:00|416.58|414.78|417.45|415.65|417.89|416.09|416.58|414.78|0
1639745290000|2021-12-17 12:48:10|417.67|415.87|417.45|415.65|417.67|415.87|417.45|415.65|0
1639745300000|2021-12-17 12:48:20|417.67|415.87|417.67|415.87|417.67|415.87|417.45|415.65|0
1639745310000|2021-12-17 12:48:30|417.45|415.65|416.8|415|417.67|415.87|416.8|415|0
1639745320000|2021-12-17 12:48:40|416.58|414.78|416.8|415|416.8|415|416.58|414.78|0
1639745330000|2021-12-17 12:48:50|417.02|415.22|417.02|415.22|417.02|415.22|417.02|415.22|0
1639745340000|2021-12-17 12:49:00|416.8|415|417.45|415.65|417.45|415.65|416.8|415|0
1639745350000|2021-12-17 12:49:10|417.02|415.22|416.8|415|417.02|415.22|416.58|414.78|0
1639745360000|2021-12-17 12:49:20|416.36|414.56|415.93|414.13|416.36|414.56|415.93|414.13|0
1639745370000|2021-12-17 12:49:30|416.15|414.35|415.28|413.48|416.15|414.35|415.28|413.48|0
1639745380000|2021-12-17 12:49:40|415.06|413.26|415.06|413.26|415.06|413.26|415.06|413.26|0
1639745390000|2021-12-17 12:49:50|414.84|413.04|414.84|413.04|415.06|413.26|414.63|412.83|0
1639745400000|2021-12-17 12:50:00|414.95|413.15|414.63|412.83|415.16|413.36|414.63|412.83|0
1639745410000|2021-12-17 12:50:10|415.28|413.48|415.06|413.26|415.28|413.48|414.84|413.04|0
1639745420000|2021-12-17 12:50:20|414.63|412.83|414.95|413.15|414.95|413.15|414.41|412.61|0
1639745430000|2021-12-17 12:50:30|414.41|412.61|412.24|410.44|414.41|412.61|412.24|410.44|0
1639745440000|2021-12-17 12:50:40|412.02|410.22|411.91|410.11|412.02|410.22|411.59|409.79|0
1639745450000|2021-12-17 12:50:50|411.8|410|411.59|409.79|411.8|410|411.59|409.79|0
1639745460000|2021-12-17 12:51:00|411.8|410|411.69|409.89|411.8|410|411.69|409.89|0
1639745470000|2021-12-17 12:51:10|411.37|409.57|411.37|409.57|411.37|409.57|411.15|409.35|0
1639745480000|2021-12-17 12:51:20|412.02|410.22|411.8|410|412.02|410.22|411.8|410|0
1639745490000|2021-12-17 12:51:30|411.15|409.35|410.72|408.92|411.37|409.57|410.72|408.92|0
1639745500000|2021-12-17 12:51:40|410.29|408.49|410.5|408.7|410.5|408.7|410.29|408.49|0
1639745510000|2021-12-17 12:51:50|410.94|409.14|412.02|410.22|412.02|410.22|410.94|409.14|0
1639745520000|2021-12-17 12:52:00|411.91|410.11|411.15|409.35|411.91|410.11|411.15|409.35|0
1639745530000|2021-12-17 12:52:10|410.94|409.14|411.8|410|411.8|410|410.72|408.92|0
1639745540000|2021-12-17 12:52:20|412.12|410.32|412.02|410.22|412.12|410.32|412.02|410.22|0
1639745550000|2021-12-17 12:52:30|411.8|410|411.8|410|411.8|410|411.8|410|0
1639745560000|2021-12-17 12:52:40|411.91|410.11|412.45|410.65|412.45|410.65|411.91|410.11|0
1639745570000|2021-12-17 12:52:50|412.24|410.44|411.8|410|412.24|410.44|411.59|409.79|0
1639745580000|2021-12-17 12:53:00|412.24|410.44|412.67|410.87|412.67|410.87|412.24|410.44|0
1639745590000|2021-12-17 12:53:10|412.02|410.22|412.24|410.44|412.34|410.54|412.02|410.22|0
1639745600000|2021-12-17 12:53:20|412.45|410.65|413.1|411.3|413.1|411.3|412.45|410.65|0
1639745610000|2021-12-17 12:53:30|413.21|411.41|413.32|411.52|413.32|411.52|413.21|411.41|0
1639745620000|2021-12-17 12:53:40|413.42|411.62|413.54|411.74|413.54|411.74|413.32|411.52|0
1639745630000|2021-12-17 12:53:50|413.75|411.95|413.97|412.17|413.97|412.17|413.75|411.95|0
1639745640000|2021-12-17 12:54:00|413.75|411.95|413.54|411.74|413.97|412.17|413.54|411.74|0
1639745650000|2021-12-17 12:54:10|413.32|411.52|413.42|411.62|413.42|411.62|413.21|411.41|0
1639745660000|2021-12-17 12:54:20|413.54|411.74|413.1|411.3|413.54|411.74|413.1|411.3|0
1639745670000|2021-12-17 12:54:30|412.89|411.09|412.45|410.65|412.89|411.09|412.45|410.65|0
1639745680000|2021-12-17 12:54:40|412.67|410.87|413.32|411.52|413.32|411.52|412.67|410.87|0
1639745690000|2021-12-17 12:54:50|413.1|411.3|413.1|411.3|413.32|411.52|413.1|411.3|0
1639745700000|2021-12-17 12:55:00|412.89|411.09|413.54|411.74|413.75|411.95|412.89|411.09|0
1639745710000|2021-12-17 12:55:10|413.86|412.06|414.19|412.39|414.4|412.6|413.86|412.06|0
1639745720000|2021-12-17 12:55:20|413.97|412.17|414.4|412.6|414.84|413.04|413.97|412.17|0
1639745730000|2021-12-17 12:55:30|414.62|412.82|414.62|412.82|414.84|413.04|414.62|412.82|0
1639745740000|2021-12-17 12:55:40|414.84|413.04|415.27|413.47|415.27|413.47|414.84|413.04|0
1639745750000|2021-12-17 12:55:50|414.84|413.04|414.94|413.14|414.94|413.14|414.84|413.04|0
1639745760000|2021-12-17 12:56:00|414.84|413.04|415.27|413.47|415.27|413.47|414.84|413.04|0
1639745770000|2021-12-17 12:56:10|415.49|413.69|415.38|413.58|415.49|413.69|415.38|413.58|0
1639745780000|2021-12-17 12:56:20|415.49|413.69|415.49|413.69|415.49|413.69|415.27|413.47|0
1639745790000|2021-12-17 12:56:30|415.92|414.12|416.14|414.34|416.14|414.34|415.92|414.12|0
1639745800000|2021-12-17 12:56:40|415.92|414.12|415.71|413.91|415.92|414.12|415.49|413.69|0
1639745810000|2021-12-17 12:56:50|415.92|414.12|415.92|414.12|415.92|414.12|415.92|414.12|0
1639745820000|2021-12-17 12:57:00|415.71|413.91|415.92|414.12|415.92|414.12|415.71|413.91|0
1639745830000|2021-12-17 12:57:10|415.71|413.91|415.92|414.12|415.92|414.12|415.71|413.91|0
1639745840000|2021-12-17 12:57:20|416.03|414.23|415.81|414.01|416.14|414.34|415.71|413.91|0
1639745850000|2021-12-17 12:57:30|415.92|414.12|415.49|413.69|415.92|414.12|415.49|413.69|0
1639745860000|2021-12-17 12:57:40|415.05|413.25|415.16|413.36|415.27|413.47|415.05|413.25|0
1639745870000|2021-12-17 12:57:50|415.05|413.25|415.05|413.25|415.27|413.47|415.05|413.25|0
1639745880000|2021-12-17 12:58:00|415.27|413.47|415.27|413.47|415.27|413.47|415.05|413.25|0
1639745890000|2021-12-17 12:58:10|415.05|413.25|415.27|413.47|415.27|413.47|414.94|413.14|0
1639745900000|2021-12-17 12:58:20|415.49|413.69|415.49|413.69|415.49|413.69|415.49|413.69|0
1639745910000|2021-12-17 12:58:30|415.71|413.91|415.71|413.91|415.71|413.91|415.71|413.91|0
1639745920000|2021-12-17 12:58:40|415.59|413.79|415.27|413.47|415.71|413.91|415.27|413.47|0
1639745930000|2021-12-17 12:58:50|415.16|413.36|415.27|413.47|415.27|413.47|415.16|413.36|0
1639745940000|2021-12-17 12:59:00|415.37|413.57|415.27|413.47|415.37|413.57|415.27|413.47|0
1639745950000|2021-12-17 12:59:10|415.16|413.36|414.84|413.04|415.16|413.36|414.84|413.04|0
1639745960000|2021-12-17 12:59:20|414.4|412.6|414.4|412.6|414.62|412.82|414.18|412.38|0
1639745970000|2021-12-17 12:59:30|414.29|412.49|414.18|412.38|414.29|412.49|414.18|412.38|0
1639745980000|2021-12-17 12:59:40|413.97|412.17|414.4|412.6|414.4|412.6|413.97|412.17|0
1639745990000|2021-12-17 12:59:50|414.84|413.04|414.84|413.04|414.84|413.04|414.84|413.04|0
1639746000000|2021-12-17 13:00:00|415.16|413.36|415.49|413.69|415.49|413.69|415.16|413.36|0
1639746010000|2021-12-17 13:00:10|415.7|413.9|416.14|414.34|416.14|414.34|415.7|413.9|0
1639746020000|2021-12-17 13:00:20|416.57|414.77|417.01|415.21|417.01|415.21|416.57|414.77|0
1639746030000|2021-12-17 13:00:30|416.79|414.99|417.01|415.21|417.01|415.21|416.79|414.99|0
1639746040000|2021-12-17 13:00:40|416.36|414.56|416.57|414.77|416.57|414.77|416.36|414.56|0
1639746050000|2021-12-17 13:00:50|416.36|414.56|416.36|414.56|416.36|414.56|416.36|414.56|0
1639746060000|2021-12-17 13:01:00|416.57|414.77|416.36|414.56|416.57|414.77|416.36|414.56|0
1639746070000|2021-12-17 13:01:10|416.14|414.34|416.14|414.34|416.36|414.56|416.14|414.34|0
1639746080000|2021-12-17 13:01:20|416.68|414.88|416.36|414.56|416.68|414.88|416.36|414.56|0
1639746090000|2021-12-17 13:01:30|416.57|414.77|416.36|414.56|416.57|414.77|416.36|414.56|0
1639746100000|2021-12-17 13:01:40|416.57|414.77|416.79|414.99|416.79|414.99|416.57|414.77|0
1639746110000|2021-12-17 13:01:50|416.57|414.77|417.01|415.21|417.01|415.21|416.57|414.77|0
1639746120000|2021-12-17 13:02:00|416.89|415.09|416.79|414.99|416.89|415.09|416.79|414.99|0
1639746130000|2021-12-17 13:02:10|417.01|415.21|416.57|414.77|417.01|415.21|416.57|414.77|0
1639746140000|2021-12-17 13:02:20|416.35|414.55|416.35|414.55|416.35|414.55|416.35|414.55|0
1639746150000|2021-12-17 13:02:30|416.14|414.34|416.57|414.77|416.57|414.77|416.14|414.34|0
1639746160000|2021-12-17 13:02:40|416.68|414.88|416.79|414.99|416.79|414.99|416.68|414.88|0
1639746170000|2021-12-17 13:02:50|417.01|415.21|416.57|414.77|417.01|415.21|416.57|414.77|0
1639746180000|2021-12-17 13:03:00|416.79|414.99|416.35|414.55|416.79|414.99|416.35|414.55|0
1639746190000|2021-12-17 13:03:10|417.01|415.21|416.79|414.99|417.01|415.21|416.79|414.99|0
1639746210000|2021-12-17 13:03:30|416.89|415.09|417.01|415.21|417.01|415.21|416.89|415.09|0
1639746220000|2021-12-17 13:03:40|417.22|415.42|417.11|415.31|417.22|415.42|417.01|415.21|0
1639746230000|2021-12-17 13:03:50|416.79|414.99|416.57|414.77|416.79|414.99|416.57|414.77|0
1639746240000|2021-12-17 13:04:00|416.79|414.99|416.57|414.77|416.79|414.99|416.57|414.77|0
1639746250000|2021-12-17 13:04:10|416.35|414.55|416.35|414.55|416.35|414.55|416.35|414.55|0
1639746260000|2021-12-17 13:04:20|416.79|414.99|416.57|414.77|416.79|414.99|416.57|414.77|0
1639746270000|2021-12-17 13:04:30|416.14|414.34|416.35|414.55|416.35|414.55|416.14|414.34|0
1639746280000|2021-12-17 13:04:40|416.57|414.77|416.57|414.77|416.79|414.99|416.57|414.77|0
1639746290000|2021-12-17 13:04:50|416.79|414.99|416.14|414.34|416.79|414.99|416.14|414.34|0
1639746300000|2021-12-17 13:05:00|415.92|414.12|416.14|414.34|416.35|414.55|415.92|414.12|0
1639746310000|2021-12-17 13:05:10|416.24|414.44|415.92|414.12|416.24|414.44|415.92|414.12|0
1639746320000|2021-12-17 13:05:20|415.7|413.9|415.7|413.9|415.7|413.9|415.7|413.9|0
1639746330000|2021-12-17 13:05:30|415.92|414.12|415.92|414.12|415.92|414.12|415.92|414.12|0
1639746340000|2021-12-17 13:05:40|416.13|414.33|415.48|413.68|416.13|414.33|415.48|413.68|0
1639746350000|2021-12-17 13:05:50|415.7|413.9|415.7|413.9|415.7|413.9|415.48|413.68|0
1639746360000|2021-12-17 13:06:00|415.48|413.68|415.7|413.9|415.7|413.9|415.48|413.68|0
1639746370000|2021-12-17 13:06:10|415.48|413.68|416.57|414.77|416.57|414.77|415.48|413.68|0
1639746380000|2021-12-17 13:06:20|416.35|414.55|416.57|414.77|416.57|414.77|416.35|414.55|0
1639746390000|2021-12-17 13:06:30|416.35|414.55|416.35|414.55|416.35|414.55|416.35|414.55|0
1639746400000|2021-12-17 13:06:40|416.13|414.33|416.35|414.55|416.35|414.55|416.13|414.33|0
1639746410000|2021-12-17 13:06:50|416.13|414.33|416.13|414.33|416.13|414.33|416.13|414.33|0
1639746420000|2021-12-17 13:07:00|415.92|414.12|415.05|413.25|415.92|414.12|415.05|413.25|0
1639746430000|2021-12-17 13:07:10|414.83|413.03|414.61|412.81|414.83|413.03|414.61|412.81|0
1639746440000|2021-12-17 13:07:20|414.39|412.59|414.61|412.81|414.61|412.81|414.39|412.59|0
1639746450000|2021-12-17 13:07:30|414.83|413.03|414.39|412.59|414.83|413.03|414.39|412.59|0
1639746460000|2021-12-17 13:07:40|414.61|412.81|414.39|412.59|414.61|412.81|414.39|412.59|0
1639746470000|2021-12-17 13:07:50|414.18|412.38|413.96|412.16|414.39|412.59|413.96|412.16|0
1639746480000|2021-12-17 13:08:00|413.85|412.05|413.74|411.94|413.96|412.16|413.74|411.94|0
1639746490000|2021-12-17 13:08:10|413.96|412.16|413.74|411.94|413.96|412.16|413.31|411.51|0
1639746500000|2021-12-17 13:08:20|413.63|411.83|413.31|411.51|413.74|411.94|413.31|411.51|0
1639746510000|2021-12-17 13:08:30|413.09|411.29|412.66|410.86|413.09|411.29|412.66|410.86|0
1639746520000|2021-12-17 13:08:40|412.44|410.64|412.01|410.21|412.44|410.64|412.01|410.21|0
1639746530000|2021-12-17 13:08:50|412.22|410.42|412.01|410.21|412.22|410.42|412.01|410.21|0
1639746540000|2021-12-17 13:09:00|412.22|410.42|413.09|411.29|413.09|411.29|412.22|410.42|0
1639746550000|2021-12-17 13:09:10|412.66|410.86|412.44|410.64|412.66|410.86|412.44|410.64|0
1639746560000|2021-12-17 13:09:20|412.22|410.42|412.44|410.64|412.44|410.64|412.01|410.21|0
1639746570000|2021-12-17 13:09:30|412.87|411.07|411.79|409.99|412.87|411.07|411.79|409.99|0
1639746580000|2021-12-17 13:09:40|412.01|410.21|412.44|410.64|412.44|410.64|412.01|410.21|0
1639746590000|2021-12-17 13:09:50|412.22|410.42|412.66|410.86|412.66|410.86|412.22|410.42|0
1639746600000|2021-12-17 13:10:00|412.87|411.07|413.74|411.94|413.74|411.94|412.87|411.07|0
1639746610000|2021-12-17 13:10:10|413.09|411.29|412.87|411.07|413.09|411.29|412.87|411.07|0
1639746620000|2021-12-17 13:10:20|413.31|411.51|413.52|411.72|413.52|411.72|413.31|411.51|0
1639746630000|2021-12-17 13:10:30|413.31|411.51|413.31|411.51|413.52|411.72|413.31|411.51|0
1639746640000|2021-12-17 13:10:40|412.87|411.07|412.87|411.07|412.87|411.07|412.87|411.07|0
1639746650000|2021-12-17 13:10:50|412.66|410.86|412.44|410.64|412.66|410.86|412.44|410.64|0
1639746660000|2021-12-17 13:11:00|412.66|410.86|413.31|411.51|413.31|411.51|412.66|410.86|0
1639746670000|2021-12-17 13:11:10|413.74|411.94|413.74|411.94|413.74|411.94|413.52|411.72|0
1639746680000|2021-12-17 13:11:20|413.52|411.72|413.74|411.94|413.74|411.94|413.52|411.72|0
1639746690000|2021-12-17 13:11:30|413.84|412.04|413.96|412.16|413.96|412.16|413.84|412.04|0
1639746700000|2021-12-17 13:11:40|414.17|412.37|414.39|412.59|414.39|412.59|413.96|412.16|0
1639746710000|2021-12-17 13:11:50|414.17|412.37|414.61|412.81|414.61|412.81|414.17|412.37|0
1639746720000|2021-12-17 13:12:00|414.17|412.37|414.61|412.81|414.61|412.81|414.17|412.37|0
1639746730000|2021-12-17 13:12:10|414.83|413.03|414.61|412.81|414.83|413.03|414.61|412.81|0
1639746740000|2021-12-17 13:12:20|414.39|412.59|414.61|412.81|414.83|413.03|414.39|412.59|0
1639746750000|2021-12-17 13:12:30|414.83|413.03|414.83|413.03|414.83|413.03|414.83|413.03|0
1639746760000|2021-12-17 13:12:40|414.82|413.02|414.82|413.02|414.82|413.02|414.61|412.81|0
1639746780000|2021-12-17 13:13:00|414.71|412.91|414.39|412.59|414.71|412.91|414.39|412.59|0
1639746790000|2021-12-17 13:13:10|414.17|412.37|414.17|412.37|414.17|412.37|414.17|412.37|0
1639746800000|2021-12-17 13:13:20|414.39|412.59|414.28|412.48|414.39|412.59|414.17|412.37|0
1639746810000|2021-12-17 13:13:30|413.96|412.16|414.61|412.81|414.61|412.81|413.96|412.16|0
1639746820000|2021-12-17 13:13:40|414.39|412.59|414.39|412.59|414.39|412.59|414.39|412.59|0
1639746840000|2021-12-17 13:14:00|414.61|412.81|414.17|412.37|414.61|412.81|414.17|412.37|0
1639746850000|2021-12-17 13:14:10|414.39|412.59|414.61|412.81|414.61|412.81|414.39|412.59|0
1639746860000|2021-12-17 13:14:20|414.82|413.02|414.61|412.81|414.82|413.02|414.61|412.81|0
1639746870000|2021-12-17 13:14:30|414.49|412.69|414.61|412.81|414.61|412.81|414.49|412.69|0
1639746880000|2021-12-17 13:14:40|414.39|412.59|414.61|412.81|414.61|412.81|414.39|412.59|0
1639746890000|2021-12-17 13:14:50|414.39|412.59|414.39|412.59|414.39|412.59|414.17|412.37|0
1639746900000|2021-12-17 13:15:00|413.95|412.15|413.95|412.15|414.17|412.37|413.95|412.15|0
1639746910000|2021-12-17 13:15:10|414.17|412.37|414.17|412.37|414.39|412.59|414.17|412.37|0
1639746920000|2021-12-17 13:15:20|414.39|412.59|413.95|412.15|414.39|412.59|413.95|412.15|0
1639746930000|2021-12-17 13:15:30|413.84|412.04|413.74|411.94|413.84|412.04|413.74|411.94|0
1639746950000|2021-12-17 13:15:50|413.95|412.15|413.95|412.15|413.95|412.15|413.95|412.15|0
1639746960000|2021-12-17 13:16:00|414.17|412.37|414.17|412.37|414.17|412.37|414.17|412.37|0
1639746970000|2021-12-17 13:16:10|414.39|412.59|414.17|412.37|414.39|412.59|414.17|412.37|0
1639746980000|2021-12-17 13:16:20|414.39|412.59|413.95|412.15|414.39|412.59|413.95|412.15|0
1639746990000|2021-12-17 13:16:30|414.17|412.37|414.17|412.37|414.17|412.37|414.17|412.37|0
1639747000000|2021-12-17 13:16:40|414.39|412.59|413.95|412.15|414.39|412.59|413.95|412.15|0
1639747010000|2021-12-17 13:16:50|413.74|411.94|413.74|411.94|413.74|411.94|413.74|411.94|0
1639747020000|2021-12-17 13:17:00|413.52|411.72|413.41|411.61|413.74|411.94|413.41|411.61|0
1639747030000|2021-12-17 13:17:10|413.3|411.5|413.52|411.72|413.52|411.72|413.3|411.5|0
1639747040000|2021-12-17 13:17:20|413.3|411.5|413.52|411.72|413.52|411.72|413.3|411.5|0
1639747060000|2021-12-17 13:17:40|413.3|411.5|413.3|411.5|413.3|411.5|413.3|411.5|0
1639747070000|2021-12-17 13:17:50|413.08|411.28|413.08|411.28|413.08|411.28|413.08|411.28|0
1639747080000|2021-12-17 13:18:00|413.3|411.5|413.3|411.5|413.52|411.72|413.3|411.5|0
1639747090000|2021-12-17 13:18:10|413.73|411.93|413.73|411.93|413.73|411.93|413.73|411.93|0
1639747100000|2021-12-17 13:18:20|413.08|411.28|413.08|411.28|413.08|411.28|413.08|411.28|0
1639747110000|2021-12-17 13:18:30|413.52|411.72|413.08|411.28|413.52|411.72|413.08|411.28|0
1639747120000|2021-12-17 13:18:40|413.3|411.5|412.87|411.07|413.3|411.5|412.87|411.07|0
1639747130000|2021-12-17 13:18:50|413.08|411.28|413.08|411.28|413.3|411.5|413.08|411.28|0
1639747140000|2021-12-17 13:19:00|412.65|410.85|412.65|410.85|412.65|410.85|412.65|410.85|0
1639747150000|2021-12-17 13:19:10|412.43|410.63|412.87|411.07|412.87|411.07|412.43|410.63|0
1639747160000|2021-12-17 13:19:20|413.08|411.28|413.08|411.28|413.08|411.28|413.08|411.28|0
1639747170000|2021-12-17 13:19:30|413.3|411.5|412.87|411.07|413.3|411.5|412.87|411.07|0
1639747180000|2021-12-17 13:19:40|413.08|411.28|412.87|411.07|413.08|411.28|412.87|411.07|0
1639747190000|2021-12-17 13:19:50|412.65|410.85|412.87|411.07|412.87|411.07|412.65|410.85|0
1639747200000|2021-12-17 13:20:00|413.3|411.5|412.87|411.07|413.3|411.5|412.65|410.85|0
1639747210000|2021-12-17 13:20:10|413.3|411.5|413.73|411.93|413.73|411.93|413.3|411.5|0
1639747220000|2021-12-17 13:20:20|413.52|411.72|413.73|411.93|413.73|411.93|413.52|411.72|0
1639747230000|2021-12-17 13:20:30|413.52|411.72|413.08|411.28|413.52|411.72|413.08|411.28|0
1639747240000|2021-12-17 13:20:40|412.86|411.06|412.86|411.06|413.08|411.28|412.86|411.06|0
1639747250000|2021-12-17 13:20:50|413.08|411.28|413.4|411.6|413.4|411.6|413.08|411.28|0
1639747260000|2021-12-17 13:21:00|413.3|411.5|412.65|410.85|413.3|411.5|412.65|410.85|0
1639747270000|2021-12-17 13:21:10|412.43|410.63|412|410.2|412.43|410.63|412|410.2|0
1639747280000|2021-12-17 13:21:20|412.21|410.41|411.78|409.98|412.43|410.63|411.78|409.98|0
1639747290000|2021-12-17 13:21:30|412|410.2|412.43|410.63|412.43|410.63|412|410.2|0
1639747300000|2021-12-17 13:21:40|412.65|410.85|413.08|411.28|413.08|411.28|412.65|410.85|0
1639747310000|2021-12-17 13:21:50|413.3|411.5|413.3|411.5|413.3|411.5|413.08|411.28|0
1639747320000|2021-12-17 13:22:00|413.08|411.28|413.3|411.5|413.51|411.71|413.08|411.28|0
1639747330000|2021-12-17 13:22:10|413.73|411.93|414.17|412.37|414.17|412.37|413.73|411.93|0
1639747340000|2021-12-17 13:22:20|413.95|412.15|414.17|412.37|414.17|412.37|413.95|412.15|0
1639747350000|2021-12-17 13:22:30|414.38|412.58|414.38|412.58|414.38|412.58|414.17|412.37|0
1639747360000|2021-12-17 13:22:40|414.6|412.8|414.82|413.02|414.82|413.02|414.38|412.58|0
1639747370000|2021-12-17 13:22:50|414.6|412.8|414.6|412.8|414.6|412.8|414.6|412.8|0
1639747380000|2021-12-17 13:23:00|414.82|413.02|414.82|413.02|414.82|413.02|414.82|413.02|0
1639747410000|2021-12-17 13:23:30|414.6|412.8|414.6|412.8|414.6|412.8|414.6|412.8|0
1639747430000|2021-12-17 13:23:50|414.38|412.58|414.49|412.69|414.49|412.69|414.16|412.36|0
1639747440000|2021-12-17 13:24:00|414.82|413.02|414.82|413.02|414.82|413.02|414.82|413.02|0
1639747480000|2021-12-17 13:24:40|414.6|412.8|414.6|412.8|414.6|412.8|414.38|412.58|0
1639747490000|2021-12-17 13:24:50|414.38|412.58|414.82|413.02|414.82|413.02|414.38|412.58|0
1639747510000|2021-12-17 13:25:10|414.6|412.8|416.34|414.54|416.34|414.54|414.6|412.8|0
1639747520000|2021-12-17 13:25:20|416.12|414.32|416.34|414.54|416.55|414.75|416.12|414.32|0
1639747530000|2021-12-17 13:25:30|416.55|414.75|416.55|414.75|416.77|414.97|416.55|414.75|0
1639747540000|2021-12-17 13:25:40|416.77|414.97|416.55|414.75|416.77|414.97|416.55|414.75|0
1639747550000|2021-12-17 13:25:50|416.77|414.97|416.34|414.54|416.77|414.97|416.34|414.54|0
1639747560000|2021-12-17 13:26:00|416.55|414.75|416.34|414.54|416.55|414.75|416.34|414.54|0
1639747570000|2021-12-17 13:26:10|416.55|414.75|416.34|414.54|416.55|414.75|416.34|414.54|0
1639747580000|2021-12-17 13:26:20|416.12|414.32|415.9|414.1|416.12|414.32|415.47|413.67|0
1639747590000|2021-12-17 13:26:30|415.68|413.88|415.68|413.88|415.9|414.1|415.68|413.88|0
1639747600000|2021-12-17 13:26:40|415.79|413.99|415.9|414.1|415.9|414.1|415.79|413.99|0
1639747610000|2021-12-17 13:26:50|415.68|413.88|415.68|413.88|415.68|413.88|415.68|413.88|0
1639747620000|2021-12-17 13:27:00|415.47|413.67|415.25|413.45|415.47|413.67|415.25|413.45|0
1639747630000|2021-12-17 13:27:10|415.47|413.67|415.47|413.67|415.47|413.67|415.47|413.67|0
1639747640000|2021-12-17 13:27:20|415.25|413.45|415.03|413.23|415.25|413.45|415.03|413.23|0
1639747650000|2021-12-17 13:27:30|415.25|413.45|415.03|413.23|415.25|413.45|415.03|413.23|0
1639747660000|2021-12-17 13:27:40|415.25|413.45|415.25|413.45|415.25|413.45|415.03|413.23|0
1639747680000|2021-12-17 13:28:00|415.03|413.23|415.68|413.88|415.68|413.88|415.03|413.23|0
1639747710000|2021-12-17 13:28:30|415.46|413.66|415.46|413.66|415.68|413.88|415.46|413.66|0
1639747720000|2021-12-17 13:28:40|415.68|413.88|415.68|413.88|415.68|413.88|415.68|413.88|0
1639747730000|2021-12-17 13:28:50|415.46|413.66|415.25|413.45|415.46|413.66|415.25|413.45|0
1639747740000|2021-12-17 13:29:00|415.46|413.66|415.46|413.66|415.46|413.66|415.46|413.66|0
1639747750000|2021-12-17 13:29:10|415.25|413.45|415.46|413.66|415.46|413.66|415.25|413.45|0
1639747760000|2021-12-17 13:29:20|415.35|413.55|415.25|413.45|415.46|413.66|415.25|413.45|0
1639747770000|2021-12-17 13:29:30|415.46|413.66|415.46|413.66|415.46|413.66|415.46|413.66|0
1639747780000|2021-12-17 13:29:40|415.68|413.88|415.46|413.66|415.68|413.88|415.46|413.66|0
1639747800000|2021-12-17 13:30:00|415.68|413.88|416|414.2|416|414.2|415.25|413.45|0
1639747810000|2021-12-17 13:30:10|416.33|414.53|416.55|414.75|416.77|414.97|416.33|414.53|0
1639747820000|2021-12-17 13:30:20|416.33|414.53|416.77|414.97|416.77|414.97|416.33|414.53|0
1639747830000|2021-12-17 13:30:30|416.55|414.75|416.77|414.97|416.77|414.97|416.55|414.75|0
1639747840000|2021-12-17 13:30:40|416.99|415.19|416.55|414.75|416.99|415.19|416.55|414.75|0
1639747850000|2021-12-17 13:30:50|416.77|414.97|416.77|414.97|416.77|414.97|416.55|414.75|0
1639747860000|2021-12-17 13:31:00|416.55|414.75|416.77|414.97|416.77|414.97|416.55|414.75|0
1639747870000|2021-12-17 13:31:10|416.55|414.75|416.11|414.31|416.55|414.75|416.11|414.31|0
1639747880000|2021-12-17 13:31:20|415.68|413.88|415.68|413.88|415.68|413.88|415.68|413.88|0
1639747890000|2021-12-17 13:31:30|415.9|414.1|415.9|414.1|415.9|414.1|415.68|413.88|0
1639747900000|2021-12-17 13:31:40|416.11|414.31|415.68|413.88|416.11|414.31|415.68|413.88|0
1639747910000|2021-12-17 13:31:50|415.78|413.98|415.9|414.1|415.9|414.1|415.68|413.88|0
1639747920000|2021-12-17 13:32:00|415.46|413.66|415.24|413.44|415.46|413.66|415.24|413.44|0
1639747930000|2021-12-17 13:32:10|415.03|413.23|414.59|412.79|415.03|413.23|414.59|412.79|0
1639747940000|2021-12-17 13:32:20|414.37|412.57|414.37|412.57|414.37|412.57|414.16|412.36|0
1639747950000|2021-12-17 13:32:30|414.59|412.79|414.37|412.57|414.59|412.79|414.37|412.57|0
1639747960000|2021-12-17 13:32:40|414.59|412.79|415.46|413.66|415.46|413.66|414.59|412.79|0
1639747970000|2021-12-17 13:32:50|415.68|413.88|415.9|414.1|415.9|414.1|415.68|413.88|0
1639747980000|2021-12-17 13:33:00|416.11|414.31|416.11|414.31|416.11|414.31|415.9|414.1|0
1639747990000|2021-12-17 13:33:10|416.33|414.53|416.11|414.31|416.55|414.75|416.11|414.31|0
1639748000000|2021-12-17 13:33:20|416.22|414.42|416.33|414.53|416.33|414.53|416.22|414.42|0
1639748010000|2021-12-17 13:33:30|416.22|414.42|416.11|414.31|416.22|414.42|415.68|413.88|0
1639748020000|2021-12-17 13:33:40|416.33|414.53|416.55|414.75|416.55|414.75|416.33|414.53|0
1639748030000|2021-12-17 13:33:50|416.33|414.53|416.11|414.31|416.33|414.53|415.89|414.09|0
1639748040000|2021-12-17 13:34:00|416.33|414.53|416.11|414.31|416.33|414.53|416.11|414.31|0
1639748050000|2021-12-17 13:34:10|415.89|414.09|415.68|413.88|415.89|414.09|415.68|413.88|0
1639748060000|2021-12-17 13:34:20|415.89|414.09|415.68|413.88|415.89|414.09|415.68|413.88|0
1639748070000|2021-12-17 13:34:30|415.46|413.66|415.68|413.88|415.89|414.09|415.46|413.66|0
1639748080000|2021-12-17 13:34:40|415.46|413.66|415.46|413.66|415.46|413.66|415.46|413.66|0
1639748090000|2021-12-17 13:34:50|415.68|413.88|416.33|414.53|416.33|414.53|415.68|413.88|0
1639748100000|2021-12-17 13:35:00|416.76|414.96|416.76|414.96|416.76|414.96|416.76|414.96|0
1639748110000|2021-12-17 13:35:10|417.2|415.4|416.76|414.96|417.2|415.4|416.76|414.96|0
1639748120000|2021-12-17 13:35:20|416.98|415.18|417.2|415.4|417.2|415.4|416.98|415.18|0
1639748130000|2021-12-17 13:35:30|416.98|415.18|416.98|415.18|416.98|415.18|416.98|415.18|0
1639748140000|2021-12-17 13:35:40|417.2|415.4|417.2|415.4|417.2|415.4|417.2|415.4|0
1639748150000|2021-12-17 13:35:50|417.3|415.5|417.42|415.62|417.42|415.62|417.3|415.5|0
1639748160000|2021-12-17 13:36:00|417.2|415.4|417.42|415.62|417.42|415.62|417.2|415.4|0
1639748170000|2021-12-17 13:36:10|417.2|415.4|417.2|415.4|417.2|415.4|417.2|415.4|0
1639748180000|2021-12-17 13:36:20|416.76|414.96|416.55|414.75|416.76|414.96|416.33|414.53|0
1639748190000|2021-12-17 13:36:30|416.33|414.53|417.2|415.4|417.2|415.4|416.33|414.53|0
1639748200000|2021-12-17 13:36:40|417.42|415.62|417.42|415.62|417.42|415.62|417.2|415.4|0
1639748210000|2021-12-17 13:36:50|416.76|414.96|416.76|414.96|416.98|415.18|416.76|414.96|0
1639748220000|2021-12-17 13:37:00|416.33|414.53|416.54|414.74|416.54|414.74|416.11|414.31|0
1639748230000|2021-12-17 13:37:10|416.11|414.31|416.33|414.53|416.33|414.53|416.11|414.31|0
1639748240000|2021-12-17 13:37:20|416.11|414.31|416.11|414.31|416.21|414.41|416.11|414.31|0
1639748250000|2021-12-17 13:37:30|416.33|414.53|416.33|414.53|416.33|414.53|416.33|414.53|0
1639748260000|2021-12-17 13:37:40|415.46|413.66|416.33|414.53|416.33|414.53|415.46|413.66|0
1639748270000|2021-12-17 13:37:50|416.11|414.31|417.2|415.4|417.2|415.4|416.11|414.31|0
1639748280000|2021-12-17 13:38:00|416.98|415.18|416.11|414.31|416.98|415.18|415.89|414.09|0
1639748290000|2021-12-17 13:38:10|416.33|414.53|415.89|414.09|416.33|414.53|415.89|414.09|0
1639748300000|2021-12-17 13:38:20|416.33|414.53|416.21|414.41|416.33|414.53|416.11|414.31|0
1639748310000|2021-12-17 13:38:30|416.54|414.74|416.33|414.53|416.54|414.74|416.33|414.53|0
1639748320000|2021-12-17 13:38:40|416.11|414.31|416.33|414.53|416.33|414.53|416.11|414.31|0
1639748330000|2021-12-17 13:38:50|415.89|414.09|416|414.2|416|414.2|415.89|414.09|0
1639748340000|2021-12-17 13:39:00|416.11|414.31|415.89|414.09|416.11|414.31|415.89|414.09|0
1639748350000|2021-12-17 13:39:10|415.46|413.66|415.46|413.66|415.46|413.66|415.24|413.44|0
1639748360000|2021-12-17 13:39:20|415.67|413.87|415.46|413.66|415.67|413.87|415.46|413.66|0
1639748370000|2021-12-17 13:39:30|415.24|413.44|415.02|413.22|415.24|413.44|415.02|413.22|0
1639748380000|2021-12-17 13:39:40|414.8|413|415.02|413.22|415.02|413.22|414.8|413|0
1639748390000|2021-12-17 13:39:50|414.8|413|414.8|413|414.8|413|414.8|413|0
1639748400000|2021-12-17 13:40:00|415.02|413.22|414.8|413|415.02|413.22|414.8|413|0
1639748410000|2021-12-17 13:40:10|414.59|412.79|414.59|412.79|414.59|412.79|414.37|412.57|0
1639748420000|2021-12-17 13:40:20|414.8|413|414.8|413|414.8|413|414.8|413|0
1639748430000|2021-12-17 13:40:30|414.59|412.79|414.15|412.35|414.59|412.79|414.15|412.35|0
1639748440000|2021-12-17 13:40:40|414.37|412.57|414.15|412.35|414.37|412.57|414.15|412.35|0
1639748450000|2021-12-17 13:40:50|413.72|411.92|413.07|411.27|413.72|411.92|413.07|411.27|0
1639748460000|2021-12-17 13:41:00|412.85|411.05|412.41|410.61|412.85|411.05|412.41|410.61|0
1639748470000|2021-12-17 13:41:10|412.63|410.83|412.85|411.05|412.85|411.05|412.63|410.83|0
1639748480000|2021-12-17 13:41:20|413.07|411.27|413.07|411.27|413.07|411.27|413.07|411.27|0
1639748490000|2021-12-17 13:41:30|412.63|410.83|412.85|411.05|412.85|411.05|412.63|410.83|0
1639748500000|2021-12-17 13:41:40|412.63|410.83|413.06|411.26|413.06|411.26|412.63|410.83|0
1639748510000|2021-12-17 13:41:50|413.5|411.7|413.72|411.92|413.72|411.92|413.5|411.7|0
1639748520000|2021-12-17 13:42:00|413.5|411.7|413.72|411.92|413.82|412.02|413.5|411.7|0
1639748530000|2021-12-17 13:42:10|413.93|412.13|413.93|412.13|414.15|412.35|413.93|412.13|0
1639748540000|2021-12-17 13:42:20|414.15|412.35|413.93|412.13|414.15|412.35|413.93|412.13|0
1639748550000|2021-12-17 13:42:30|414.15|412.35|414.15|412.35|414.37|412.57|414.15|412.35|0
1639748560000|2021-12-17 13:42:40|414.37|412.57|414.15|412.35|414.37|412.57|414.15|412.35|0
1639748570000|2021-12-17 13:42:50|414.37|412.57|415.02|413.22|415.02|413.22|414.37|412.57|0
1639748580000|2021-12-17 13:43:00|415.24|413.44|415.67|413.87|415.67|413.87|415.24|413.44|0
1639748590000|2021-12-17 13:43:10|415.89|414.09|416.76|414.96|416.98|415.18|415.89|414.09|0
1639748600000|2021-12-17 13:43:20|416.98|415.18|417.19|415.39|417.41|415.61|416.98|415.18|0
1639748610000|2021-12-17 13:43:30|416.98|415.18|416.98|415.18|417.19|415.39|416.98|415.18|0
1639748620000|2021-12-17 13:43:40|416.97|415.17|416.76|414.96|417.41|415.61|416.76|414.96|0
1639748630000|2021-12-17 13:43:50|416.97|415.17|416.97|415.17|416.97|415.17|416.97|415.17|0
1639748640000|2021-12-17 13:44:00|417.19|415.39|416.32|414.52|417.19|415.39|416.32|414.52|0
1639748650000|2021-12-17 13:44:10|416.43|414.63|415.89|414.09|416.43|414.63|415.89|414.09|0
1639748660000|2021-12-17 13:44:20|416.1|414.3|416.21|414.41|416.32|414.52|416.1|414.3|0
1639748670000|2021-12-17 13:44:30|415.89|414.09|416.32|414.52|416.32|414.52|415.89|414.09|0
1639748680000|2021-12-17 13:44:40|416.1|414.3|416.1|414.3|416.1|414.3|415.89|414.09|0
1639748690000|2021-12-17 13:44:50|415.89|414.09|416.32|414.52|416.32|414.52|415.89|414.09|0
1639748700000|2021-12-17 13:45:00|415.89|414.09|416.32|414.52|416.32|414.52|415.89|414.09|0
1639748710000|2021-12-17 13:45:10|416.1|414.3|416.1|414.3|416.1|414.3|416.1|414.3|0
1639748720000|2021-12-17 13:45:20|416.32|414.52|416.97|415.17|416.97|415.17|416.32|414.52|0
1639748730000|2021-12-17 13:45:30|417.19|415.39|417.41|415.61|417.41|415.61|417.19|415.39|0
1639748740000|2021-12-17 13:45:40|417.19|415.39|417.19|415.39|417.19|415.39|417.19|415.39|0
1639748750000|2021-12-17 13:45:50|416.97|415.17|416.97|415.17|417.19|415.39|416.97|415.17|0
1639748760000|2021-12-17 13:46:00|416.86|415.06|416.97|415.17|416.97|415.17|416.86|415.06|0
1639748770000|2021-12-17 13:46:10|417.19|415.39|416.32|414.52|417.19|415.39|416.32|414.52|0
1639748780000|2021-12-17 13:46:20|416.97|415.17|417.08|415.28|417.08|415.28|416.76|414.96|0
1639748790000|2021-12-17 13:46:30|416.76|414.96|417.19|415.39|417.19|415.39|416.76|414.96|0
1639748800000|2021-12-17 13:46:40|416.97|415.17|416.54|414.74|416.97|415.17|416.54|414.74|0
1639748810000|2021-12-17 13:46:50|416.75|414.95|416.54|414.74|416.75|414.95|416.32|414.52|0
1639748820000|2021-12-17 13:47:00|416.32|414.52|416.75|414.95|416.75|414.95|416.32|414.52|0
1639748830000|2021-12-17 13:47:10|416.54|414.74|416.32|414.52|416.54|414.74|416.32|414.52|0
1639748840000|2021-12-17 13:47:20|416.1|414.3|415.88|414.08|416.1|414.3|415.88|414.08|0
1639748850000|2021-12-17 13:47:30|416.1|414.3|416.64|414.84|416.75|414.95|416.1|414.3|0
1639748860000|2021-12-17 13:47:40|416.54|414.74|416.75|414.95|416.75|414.95|416.54|414.74|0
1639748870000|2021-12-17 13:47:50|417.19|415.39|416.97|415.17|417.41|415.61|416.97|415.17|0
1639748880000|2021-12-17 13:48:00|417.19|415.39|417.41|415.61|417.41|415.61|417.19|415.39|0
1639748890000|2021-12-17 13:48:10|416.97|415.17|416.97|415.17|416.97|415.17|416.75|414.95|0
1639748910000|2021-12-17 13:48:30|416.54|414.74|415.99|414.19|416.54|414.74|415.99|414.19|0
1639748920000|2021-12-17 13:48:40|415.88|414.08|415.88|414.08|416.1|414.3|415.88|414.08|0
1639748930000|2021-12-17 13:48:50|415.67|413.87|415.45|413.65|415.67|413.87|415.45|413.65|0
1639748940000|2021-12-17 13:49:00|415.23|413.43|415.23|413.43|415.23|413.43|415.23|413.43|0
1639748950000|2021-12-17 13:49:10|415.01|413.21|414.8|413|415.01|413.21|414.8|413|0
1639748960000|2021-12-17 13:49:20|414.58|412.78|414.36|412.56|414.8|413|414.14|412.34|0
1639748970000|2021-12-17 13:49:30|414.47|412.67|414.8|413|414.8|413|414.47|412.67|0
1639748980000|2021-12-17 13:49:40|415.01|413.21|414.58|412.78|415.01|413.21|414.58|412.78|0
1639748990000|2021-12-17 13:49:50|414.8|413|414.8|413|414.8|413|414.58|412.78|0
1639749000000|2021-12-17 13:50:00|414.58|412.78|414.8|413|414.8|413|414.58|412.78|0
1639749010000|2021-12-17 13:50:10|414.58|412.78|414.47|412.67|414.8|413|414.47|412.67|0
1639749020000|2021-12-17 13:50:20|414.58|412.78|414.58|412.78|414.58|412.78|414.58|412.78|0
1639749040000|2021-12-17 13:50:40|415.01|413.21|415.45|413.65|415.45|413.65|415.01|413.21|0
1639749050000|2021-12-17 13:50:50|415.01|413.21|414.79|412.99|415.01|413.21|414.79|412.99|0
1639749060000|2021-12-17 13:51:00|415.01|413.21|414.58|412.78|415.01|413.21|414.58|412.78|0
1639749070000|2021-12-17 13:51:10|414.36|412.56|414.36|412.56|414.58|412.78|414.36|412.56|0
1639749080000|2021-12-17 13:51:20|414.58|412.78|414.36|412.56|414.58|412.78|414.36|412.56|0
1639749090000|2021-12-17 13:51:30|414.58|412.78|414.58|412.78|414.58|412.78|414.58|412.78|0
1639749100000|2021-12-17 13:51:40|414.36|412.56|414.79|412.99|414.79|412.99|414.36|412.56|0
1639749110000|2021-12-17 13:51:50|415.01|413.21|415.01|413.21|415.01|413.21|415.01|413.21|0
1639749120000|2021-12-17 13:52:00|414.79|412.99|415.01|413.21|415.01|413.21|414.79|412.99|0
1639749130000|2021-12-17 13:52:10|415.23|413.43|415.01|413.21|415.23|413.43|415.01|413.21|0
1639749140000|2021-12-17 13:52:20|415.45|413.65|415.66|413.86|415.66|413.86|415.45|413.65|0
1639749150000|2021-12-17 13:52:30|415.88|414.08|415.66|413.86|415.88|414.08|415.66|413.86|0
1639749160000|2021-12-17 13:52:40|415.45|413.65|414.58|412.78|415.45|413.65|414.58|412.78|0
1639749170000|2021-12-17 13:52:50|414.14|412.34|414.36|412.56|414.36|412.56|414.14|412.34|0
1639749180000|2021-12-17 13:53:00|414.58|412.78|414.58|412.78|414.58|412.78|414.58|412.78|0
1639749190000|2021-12-17 13:53:10|414.79|412.99|414.79|412.99|414.79|412.99|414.58|412.78|0
1639749200000|2021-12-17 13:53:20|414.9|413.1|414.58|412.78|415.01|413.21|414.58|412.78|0
1639749210000|2021-12-17 13:53:30|414.36|412.56|414.58|412.78|414.58|412.78|414.36|412.56|0
1639749220000|2021-12-17 13:53:40|414.79|412.99|414.14|412.34|414.79|412.99|414.14|412.34|0
1639749230000|2021-12-17 13:53:50|413.92|412.12|413.71|411.91|413.92|412.12|413.71|411.91|0
1639749240000|2021-12-17 13:54:00|413.92|412.12|413.71|411.91|413.92|412.12|413.49|411.69|0
1639749250000|2021-12-17 13:54:10|413.92|412.12|414.79|412.99|414.79|412.99|413.92|412.12|0
1639749260000|2021-12-17 13:54:20|415.01|413.21|414.36|412.56|415.01|413.21|414.36|412.56|0
1639749270000|2021-12-17 13:54:30|414.57|412.77|414.57|412.77|414.79|412.99|414.57|412.77|0
1639749280000|2021-12-17 13:54:40|414.36|412.56|414.79|412.99|414.79|412.99|414.36|412.56|0
1639749290000|2021-12-17 13:54:50|415.01|413.21|415.01|413.21|415.01|413.21|414.79|412.99|0
1639749300000|2021-12-17 13:55:00|414.79|412.99|415.23|413.43|415.23|413.43|414.79|412.99|0
1639749310000|2021-12-17 13:55:10|415.01|413.21|414.79|412.99|415.01|413.21|414.79|412.99|0
1639749320000|2021-12-17 13:55:20|414.57|412.77|414.57|412.77|414.57|412.77|414.36|412.56|0
1639749330000|2021-12-17 13:55:30|414.36|412.56|414.36|412.56|414.36|412.56|414.36|412.56|0
1639749340000|2021-12-17 13:55:40|414.46|412.66|414.79|412.99|414.79|412.99|414.46|412.66|0
1639749350000|2021-12-17 13:55:50|415.66|413.86|416.1|414.3|416.1|414.3|415.66|413.86|0
1639749360000|2021-12-17 13:56:00|415.88|414.08|416.09|414.29|416.1|414.3|415.88|414.08|0
1639749370000|2021-12-17 13:56:10|415.76|413.96|415.88|414.08|415.88|414.08|415.66|413.86|0
1639749380000|2021-12-17 13:56:20|416.09|414.29|416.09|414.29|416.09|414.29|416.09|414.29|0
1639749390000|2021-12-17 13:56:30|415.44|413.64|415.22|413.42|415.44|413.64|415.22|413.42|0
1639749400000|2021-12-17 13:56:40|415.01|413.21|415.01|413.21|415.01|413.21|415.01|413.21|0
1639749410000|2021-12-17 13:56:50|415.22|413.42|415.01|413.21|415.22|413.42|415.01|413.21|0
1639749420000|2021-12-17 13:57:00|415.22|413.42|415.44|413.64|415.44|413.64|414.79|412.99|0
1639749430000|2021-12-17 13:57:10|415.66|413.86|415.88|414.08|415.88|414.08|415.66|413.86|0
1639749440000|2021-12-17 13:57:20|416.09|414.29|416.31|414.51|416.31|414.51|415.66|413.86|0
1639749450000|2021-12-17 13:57:30|416.09|414.29|416.09|414.29|416.09|414.29|416.09|414.29|0
1639749460000|2021-12-17 13:57:40|416.31|414.51|416.09|414.29|416.31|414.51|416.09|414.29|0
1639749470000|2021-12-17 13:57:50|416.31|414.51|416.09|414.29|416.31|414.51|415.98|414.18|0
1639749480000|2021-12-17 13:58:00|415.66|413.86|416.09|414.29|416.09|414.29|415.66|413.86|0
1639749490000|2021-12-17 13:58:10|416.53|414.73|417.62|415.82|417.62|415.82|416.53|414.73|0
1639749500000|2021-12-17 13:58:20|417.4|415.6|417.62|415.82|417.62|415.82|417.18|415.38|0
1639749510000|2021-12-17 13:58:30|417.18|415.38|416.75|414.95|417.18|415.38|416.75|414.95|0
1639749520000|2021-12-17 13:58:40|417.07|415.27|416.96|415.16|417.07|415.27|416.96|415.16|0
1639749530000|2021-12-17 13:58:50|416.85|415.05|416.75|414.95|416.85|415.05|416.53|414.73|0
1639749540000|2021-12-17 13:59:00|416.96|415.16|417.18|415.38|417.18|415.38|416.96|415.16|0
1639749550000|2021-12-17 13:59:10|417.4|415.6|417.4|415.6|417.4|415.6|417.4|415.6|0
1639749560000|2021-12-17 13:59:20|417.18|415.38|417.4|415.6|417.4|415.6|417.18|415.38|0
1639749570000|2021-12-17 13:59:30|417.62|415.82|417.4|415.6|417.62|415.82|417.4|415.6|0
1639749580000|2021-12-17 13:59:40|417.62|415.82|417.4|415.6|417.62|415.82|417.4|415.6|0
1639749590000|2021-12-17 13:59:50|417.62|415.82|417.4|415.6|417.62|415.82|417.18|415.38|0
1639749600000|2021-12-17 14:00:00|417.18|415.38|417.62|415.82|417.62|415.82|417.18|415.38|0
1639749610000|2021-12-17 14:00:10|417.83|416.03|418.7|416.9|418.7|416.9|417.83|416.03|0
1639749620000|2021-12-17 14:00:20|418.05|416.25|418.27|416.47|418.49|416.69|418.05|416.25|0
1639749630000|2021-12-17 14:00:30|417.61|415.81|417.61|415.81|417.61|415.81|417.4|415.6|0
1639749640000|2021-12-17 14:00:40|417.83|416.03|416.53|414.73|417.83|416.03|416.53|414.73|0
1639749650000|2021-12-17 14:00:50|416.09|414.29|416.96|415.16|416.96|415.16|416.09|414.29|0
1639749660000|2021-12-17 14:01:00|416.74|414.94|417.61|415.81|417.61|415.81|416.74|414.94|0
1639749670000|2021-12-17 14:01:10|417.5|415.7|415.98|414.18|417.61|415.81|415.98|414.18|0
1639749680000|2021-12-17 14:01:20|416.09|414.29|415.22|413.42|416.09|414.29|415|413.2|0
1639749690000|2021-12-17 14:01:30|415|413.2|414.35|412.55|415.22|413.42|414.35|412.55|0
1639749700000|2021-12-17 14:01:40|414.79|412.99|415|413.2|415|413.2|414.79|412.99|0
1639749710000|2021-12-17 14:01:50|414.57|412.77|414.57|412.77|414.57|412.77|414.35|412.55|0
1639749720000|2021-12-17 14:02:00|414.13|412.33|413.7|411.9|414.13|412.33|413.7|411.9|0
1639749730000|2021-12-17 14:02:10|413.92|412.12|414.35|412.55|414.35|412.55|413.92|412.12|0
1639749740000|2021-12-17 14:02:20|414.13|412.33|414.57|412.77|414.79|412.99|414.13|412.33|0
1639749750000|2021-12-17 14:02:30|414.79|412.99|414.57|412.77|414.79|412.99|414.57|412.77|0
1639749760000|2021-12-17 14:02:40|414.79|412.99|414.35|412.55|414.79|412.99|414.35|412.55|0
1639749770000|2021-12-17 14:02:50|414.13|412.33|413.92|412.12|414.35|412.55|413.7|411.9|0
1639749780000|2021-12-17 14:03:00|413.7|411.9|413.48|411.68|413.7|411.9|413.48|411.68|0
1639749790000|2021-12-17 14:03:10|413.7|411.9|413.48|411.68|413.7|411.9|413.48|411.68|0
1639749800000|2021-12-17 14:03:20|413.7|411.9|413.7|411.9|413.7|411.9|413.7|411.9|0
1639749810000|2021-12-17 14:03:30|413.48|411.68|414.35|412.55|414.35|412.55|413.48|411.68|0
1639749820000|2021-12-17 14:03:40|414.13|412.33|413.92|412.12|414.57|412.77|413.92|412.12|0
1639749830000|2021-12-17 14:03:50|414.13|412.33|413.7|411.9|414.13|412.33|413.7|411.9|0
1639749840000|2021-12-17 14:04:00|413.92|412.12|414.13|412.33|414.13|412.33|413.92|412.12|0
1639749850000|2021-12-17 14:04:10|413.92|412.12|413.26|411.46|413.92|412.12|413.26|411.46|0
1639749860000|2021-12-17 14:04:20|413.48|411.68|414.13|412.33|414.13|412.33|413.48|411.68|0
1639749870000|2021-12-17 14:04:30|414.35|412.55|414.24|412.44|414.35|412.55|414.13|412.33|0
1639749880000|2021-12-17 14:04:40|414.13|412.33|414.13|412.33|414.35|412.55|414.13|412.33|0
1639749890000|2021-12-17 14:04:50|413.91|412.11|413.8|412|413.91|412.11|413.7|411.9|0
1639749900000|2021-12-17 14:05:00|413.7|411.9|413.7|411.9|413.91|412.11|413.7|411.9|0
1639749910000|2021-12-17 14:05:10|413.48|411.68|413.48|411.68|413.7|411.9|413.48|411.68|0
1639749920000|2021-12-17 14:05:20|413.7|411.9|413.26|411.46|413.7|411.9|413.26|411.46|0
1639749930000|2021-12-17 14:05:30|413.66|411.86|414.31|412.51|414.31|412.51|413.66|411.86|0
1639749940000|2021-12-17 14:05:40|414.1|412.3|413.88|412.08|414.1|412.3|413.88|412.08|0
1639749950000|2021-12-17 14:05:50|413.66|411.86|413.45|411.65|413.66|411.86|413.45|411.65|0
1639749960000|2021-12-17 14:06:00|414.1|412.3|414.1|412.3|414.1|412.3|413.88|412.08|0
1639749970000|2021-12-17 14:06:10|413.88|412.08|413.66|411.86|413.88|412.08|413.66|411.86|0
1639749980000|2021-12-17 14:06:20|413.45|411.65|413.01|411.21|413.45|411.65|413.01|411.21|0
1639749990000|2021-12-17 14:06:30|413.12|411.32|413.12|411.32|413.12|411.32|413.12|411.32|0
1639750000000|2021-12-17 14:06:40|413.23|411.43|412.8|411|413.23|411.43|412.8|411|0
1639750010000|2021-12-17 14:06:50|412.58|410.78|412.58|410.78|412.58|410.78|412.58|410.78|0
1639750020000|2021-12-17 14:07:00|412.8|411|412.8|411|412.8|411|412.8|411|0
1639750030000|2021-12-17 14:07:10|412.36|410.56|411.71|409.91|412.36|410.56|411.71|409.91|0
1639750050000|2021-12-17 14:07:30|411.82|410.02|411.71|409.91|411.82|410.02|411.71|409.91|0
1639750060000|2021-12-17 14:07:40|411.5|409.7|412.36|410.56|412.36|410.56|411.28|409.48|0
1639750070000|2021-12-17 14:07:50|412.79|410.99|412.36|410.56|412.79|410.99|412.36|410.56|0
1639750080000|2021-12-17 14:08:00|412.58|410.78|412.15|410.35|412.58|410.78|412.15|410.35|0
1639750090000|2021-12-17 14:08:10|411.71|409.91|411.71|409.91|411.71|409.91|411.71|409.91|0
1639750100000|2021-12-17 14:08:20|411.93|410.13|412.36|410.56|412.36|410.56|411.93|410.13|0
1639750130000|2021-12-17 14:08:50|412.14|410.34|411.93|410.13|412.14|410.34|411.93|410.13|0
1639750140000|2021-12-17 14:09:00|411.71|409.91|411.93|410.13|411.93|410.13|411.71|409.91|0
1639750150000|2021-12-17 14:09:10|411.71|409.91|411.5|409.7|411.71|409.91|411.5|409.7|0
1639750160000|2021-12-17 14:09:20|411.28|409.48|410.2|408.4|411.28|409.48|410.2|408.4|0
1639750170000|2021-12-17 14:09:30|410.63|408.83|410.41|408.61|410.85|409.05|410.41|408.61|0
1639750180000|2021-12-17 14:09:40|410.2|408.4|409.55|407.75|410.2|408.4|409.55|407.75|0
1639750190000|2021-12-17 14:09:50|409.77|407.97|409.33|407.53|409.77|407.97|409.12|407.32|0
1639750200000|2021-12-17 14:10:00|409.55|407.75|409.98|408.18|410.2|408.4|409.55|407.75|0
1639750210000|2021-12-17 14:10:10|410.2|408.4|411.06|409.26|411.06|409.26|410.2|408.4|0
1639750220000|2021-12-17 14:10:20|410.85|409.05|411.06|409.26|411.06|409.26|410.63|408.83|0
1639750230000|2021-12-17 14:10:30|410.85|409.05|410.63|408.83|410.85|409.05|410.63|408.83|0
1639750240000|2021-12-17 14:10:40|410.2|408.4|410.63|408.83|410.63|408.83|410.2|408.4|0
1639750250000|2021-12-17 14:10:50|410.41|408.61|410.41|408.61|410.63|408.83|410.41|408.61|0
1639750260000|2021-12-17 14:11:00|410.63|408.83|410.2|408.4|410.63|408.83|410.2|408.4|0
1639750270000|2021-12-17 14:11:10|410.3|408.5|410.41|408.61|410.41|408.61|410.3|408.5|0
1639750280000|2021-12-17 14:11:20|410.63|408.83|410.2|408.4|410.63|408.83|410.2|408.4|0
1639750290000|2021-12-17 14:11:30|410.63|408.83|410.63|408.83|410.73|408.93|410.63|408.83|0
1639750300000|2021-12-17 14:11:40|410.85|409.05|410.63|408.83|410.85|409.05|410.63|408.83|0
1639750310000|2021-12-17 14:11:50|410.41|408.61|410.41|408.61|410.63|408.83|410.41|408.61|0
1639750320000|2021-12-17 14:12:00|410.63|408.83|410.84|409.04|410.84|409.04|410.63|408.83|0
1639750330000|2021-12-17 14:12:10|410.63|408.83|410.84|409.04|410.84|409.04|410.63|408.83|0
1639750340000|2021-12-17 14:12:20|410.63|408.83|410.84|409.04|410.84|409.04|410.63|408.83|0
1639750350000|2021-12-17 14:12:30|410.63|408.83|411.06|409.26|411.06|409.26|410.63|408.83|0
1639750360000|2021-12-17 14:12:40|410.84|409.04|411.06|409.26|411.06|409.26|410.84|409.04|0
1639750370000|2021-12-17 14:12:50|410.95|409.15|411.06|409.26|411.06|409.26|410.95|409.15|0
1639750420000|2021-12-17 14:13:40|410.84|409.04|410.84|409.04|411.06|409.26|410.84|409.04|0
1639750430000|2021-12-17 14:13:50|410.63|408.83|410.84|409.04|410.84|409.04|410.63|408.83|0
1639750440000|2021-12-17 14:14:00|411.06|409.26|411.06|409.26|411.06|409.26|411.06|409.26|0
1639750450000|2021-12-17 14:14:10|410.63|408.83|410.63|408.83|410.63|408.83|410.63|408.83|0
1639750460000|2021-12-17 14:14:20|410.84|409.04|410.84|409.04|410.84|409.04|410.41|408.61|0
1639750470000|2021-12-17 14:14:30|410.63|408.83|409.98|408.18|410.84|409.04|409.98|408.18|0
1639750480000|2021-12-17 14:14:40|409.55|407.75|409.76|407.96|410.19|408.39|409.55|407.75|0
1639750490000|2021-12-17 14:14:50|409.98|408.18|410.19|408.39|410.19|408.39|409.98|408.18|0
1639750500000|2021-12-17 14:15:00|410.41|408.61|410.84|409.04|410.84|409.04|410.41|408.61|0
1639750510000|2021-12-17 14:15:10|411.06|409.26|411.06|409.26|411.06|409.26|411.06|409.26|0
1639750520000|2021-12-17 14:15:20|410.84|409.04|411.06|409.26|411.06|409.26|410.84|409.04|0
1639750560000|2021-12-17 14:16:00|410.84|409.04|410.63|408.83|410.84|409.04|410.63|408.83|0
1639750570000|2021-12-17 14:16:10|410.84|409.04|410.84|409.04|410.84|409.04|410.84|409.04|0
1639750580000|2021-12-17 14:16:20|410.41|408.61|410.41|408.61|410.41|408.61|410.41|408.61|0
1639750590000|2021-12-17 14:16:30|410.19|408.39|409.55|407.75|410.19|408.39|409.55|407.75|0
1639750600000|2021-12-17 14:16:40|409.98|408.18|410.19|408.39|410.19|408.39|409.98|408.18|0
1639750610000|2021-12-17 14:16:50|410.62|408.82|411.06|409.26|411.27|409.47|410.62|408.82|0
1639750620000|2021-12-17 14:17:00|411.27|409.47|411.06|409.26|411.27|409.47|411.06|409.26|0
1639750630000|2021-12-17 14:17:10|411.27|409.47|411.27|409.47|411.27|409.47|411.27|409.47|0
1639750640000|2021-12-17 14:17:20|411.06|409.26|410.19|408.39|411.27|409.47|410.19|408.39|0
1639750650000|2021-12-17 14:17:30|409.98|408.18|409.98|408.18|409.98|408.18|409.76|407.96|0
1639750660000|2021-12-17 14:17:40|409.43|407.63|409.76|407.96|409.76|407.96|409.43|407.63|0
1639750670000|2021-12-17 14:17:50|409.54|407.74|409.54|407.74|409.54|407.74|409.54|407.74|0
1639750680000|2021-12-17 14:18:00|409.76|407.96|409.98|408.18|409.98|408.18|409.54|407.74|0
1639750690000|2021-12-17 14:18:10|410.41|408.61|410.62|408.82|410.62|408.82|410.41|408.61|0
1639750700000|2021-12-17 14:18:20|410.41|408.61|410.41|408.61|410.62|408.82|410.41|408.61|0
1639750710000|2021-12-17 14:18:30|410.62|408.82|411.06|409.26|411.06|409.26|410.62|408.82|0
1639750720000|2021-12-17 14:18:40|411.27|409.47|411.06|409.26|411.27|409.47|411.06|409.26|0
1639750730000|2021-12-17 14:18:50|411.27|409.47|411.27|409.47|411.27|409.47|411.27|409.47|0
1639750740000|2021-12-17 14:19:00|411.92|410.12|412.14|410.34|412.14|410.34|411.92|410.12|0
1639750750000|2021-12-17 14:19:10|412.02|410.22|412.57|410.77|412.57|410.77|411.92|410.12|0
1639750760000|2021-12-17 14:19:20|412.79|410.99|413|411.2|413|411.2|412.79|410.99|0
1639750770000|2021-12-17 14:19:30|413.11|411.31|413.43|411.63|413.43|411.63|412.79|410.99|0
1639750780000|2021-12-17 14:19:40|413.65|411.85|413.87|412.07|413.87|412.07|413.65|411.85|0
1639750790000|2021-12-17 14:19:50|413.76|411.96|413.87|412.07|413.87|412.07|413.76|411.96|0
1639750800000|2021-12-17 14:20:00|413.43|411.63|413.43|411.63|413.65|411.85|413.43|411.63|0
1639750810000|2021-12-17 14:20:10|413.22|411.42|413.43|411.63|413.65|411.85|413.22|411.42|0
1639750820000|2021-12-17 14:20:20|413|411.2|413.65|411.85|413.65|411.85|413|411.2|0
1639750830000|2021-12-17 14:20:30|413.43|411.63|413.43|411.63|413.43|411.63|413.22|411.42|0
1639750840000|2021-12-17 14:20:40|413.22|411.42|413.65|411.85|413.65|411.85|413.22|411.42|0
1639750850000|2021-12-17 14:20:50|413.87|412.07|413.43|411.63|413.87|412.07|413.43|411.63|0
1639750860000|2021-12-17 14:21:00|413.22|411.42|413.43|411.63|413.43|411.63|413|411.2|0
1639750870000|2021-12-17 14:21:10|413.65|411.85|413.65|411.85|413.65|411.85|413.65|411.85|0
1639750880000|2021-12-17 14:21:20|413.87|412.07|414.08|412.28|414.08|412.28|413.87|412.07|0
1639750890000|2021-12-17 14:21:30|414.52|412.72|414.73|412.93|414.84|413.04|414.52|412.72|0
1639750900000|2021-12-17 14:21:40|414.95|413.15|415.38|413.58|415.38|413.58|414.95|413.15|0
1639750910000|2021-12-17 14:21:50|415.17|413.37|414.95|413.15|415.17|413.37|414.95|413.15|0
1639750920000|2021-12-17 14:22:00|414.73|412.93|415.17|413.37|415.17|413.37|414.73|412.93|0
1639750930000|2021-12-17 14:22:10|414.95|413.15|414.73|412.93|414.95|413.15|414.73|412.93|0
1639750940000|2021-12-17 14:22:20|415.17|413.37|414.95|413.15|415.17|413.37|414.95|413.15|0
1639750950000|2021-12-17 14:22:30|414.73|412.93|414.52|412.72|414.73|412.93|414.52|412.72|0
1639750960000|2021-12-17 14:22:40|414.3|412.5|414.73|412.93|414.73|412.93|414.3|412.5|0
1639750970000|2021-12-17 14:22:50|414.95|413.15|414.95|413.15|414.95|413.15|414.95|413.15|0
1639750980000|2021-12-17 14:23:00|414.73|412.93|414.73|412.93|414.95|413.15|414.73|412.93|0
1639750990000|2021-12-17 14:23:10|414.95|413.15|414.95|413.15|414.95|413.15|414.73|412.93|0
1639751000000|2021-12-17 14:23:20|414.73|412.93|414.95|413.15|414.95|413.15|414.73|412.93|0
1639751010000|2021-12-17 14:23:30|415.17|413.37|415.38|413.58|415.38|413.58|415.17|413.37|0
1639751020000|2021-12-17 14:23:40|415.27|413.47|415.17|413.37|415.27|413.47|414.73|412.93|0
1639751030000|2021-12-17 14:23:50|414.84|413.04|415.16|413.36|415.16|413.36|414.84|413.04|0
1639751040000|2021-12-17 14:24:00|415.38|413.58|414.95|413.15|415.38|413.58|414.95|413.15|0
1639751050000|2021-12-17 14:24:10|415.16|413.36|415.16|413.36|415.38|413.58|415.16|413.36|0
1639751060000|2021-12-17 14:24:20|414.95|413.15|414.3|412.5|414.95|413.15|414.3|412.5|0
1639751070000|2021-12-17 14:24:30|414.08|412.28|413.65|411.85|414.08|412.28|413.65|411.85|0
1639751080000|2021-12-17 14:24:40|413.86|412.06|413.65|411.85|413.86|412.06|413.65|411.85|0
1639751090000|2021-12-17 14:24:50|413.21|411.41|413.53|411.73|413.53|411.73|413.21|411.41|0
1639751100000|2021-12-17 14:25:00|412.78|410.98|413.21|411.41|413.43|411.63|412.78|410.98|0
1639751110000|2021-12-17 14:25:10|413.43|411.63|413.43|411.63|413.43|411.63|413.21|411.41|0
1639751120000|2021-12-17 14:25:20|413.21|411.41|413.65|411.85|413.65|411.85|413.21|411.41|0
1639751130000|2021-12-17 14:25:30|413.43|411.63|413.86|412.06|413.86|412.06|413.43|411.63|0
1639751140000|2021-12-17 14:25:40|413.65|411.85|413.43|411.63|413.65|411.85|413.43|411.63|0
1639751150000|2021-12-17 14:25:50|413.21|411.41|413.21|411.41|413.43|411.63|413.21|411.41|0
1639751160000|2021-12-17 14:26:00|413.43|411.63|414.73|412.93|414.73|412.93|413.43|411.63|0
1639751170000|2021-12-17 14:26:10|414.51|412.71|414.95|413.15|414.95|413.15|414.51|412.71|0
1639751180000|2021-12-17 14:26:20|414.73|412.93|414.73|412.93|414.73|412.93|414.51|412.71|0
1639751190000|2021-12-17 14:26:30|414.95|413.15|414.95|413.15|414.95|413.15|414.95|413.15|0
1639751200000|2021-12-17 14:26:40|415.16|413.36|415.16|413.36|415.16|413.36|415.16|413.36|0
1639751210000|2021-12-17 14:26:50|415.05|413.25|415.16|413.36|415.16|413.36|415.05|413.25|0
1639751220000|2021-12-17 14:27:00|414.95|413.15|414.95|413.15|414.95|413.15|414.95|413.15|0
1639751230000|2021-12-17 14:27:10|415.16|413.36|415.16|413.36|415.16|413.36|414.95|413.15|0
1639751240000|2021-12-17 14:27:20|414.95|413.15|414.51|412.71|414.95|413.15|414.51|412.71|0
1639751250000|2021-12-17 14:27:30|414.29|412.49|413.43|411.63|414.29|412.49|413.43|411.63|0
1639751260000|2021-12-17 14:27:40|413|411.2|411.7|409.9|413|411.2|411.7|409.9|0
1639751270000|2021-12-17 14:27:50|411.26|409.46|411.7|409.9|411.7|409.9|411.05|409.25|0
1639751280000|2021-12-17 14:28:00|411.48|409.68|412.35|410.55|412.35|410.55|411.48|409.68|0
1639751290000|2021-12-17 14:28:10|412.56|410.76|410.62|408.82|412.56|410.76|410.18|408.38|0
1639751300000|2021-12-17 14:28:20|410.4|408.6|409.97|408.17|410.4|408.6|409.75|407.95|0
1639751310000|2021-12-17 14:28:30|410.18|408.38|409.97|408.17|410.72|408.92|409.97|408.17|0
1639751320000|2021-12-17 14:28:40|409.75|407.95|409.1|407.3|410.18|408.38|409.1|407.3|0
1639751330000|2021-12-17 14:28:50|408.89|407.09|408.89|407.09|409.1|407.3|408.89|407.09|0
1639751340000|2021-12-17 14:29:00|408.46|406.66|408.46|406.66|408.89|407.09|408.46|406.66|0
1639751350000|2021-12-17 14:29:10|408.67|406.87|408.02|406.22|408.67|406.87|408.02|406.22|0
1639751360000|2021-12-17 14:29:20|408.24|406.44|407.59|405.79|408.24|406.44|407.59|405.79|0
1639751370000|2021-12-17 14:29:30|407.81|406.01|407.59|405.79|407.81|406.01|407.59|405.79|0
1639751380000|2021-12-17 14:29:40|407.81|406.01|409.75|407.95|409.75|407.95|407.81|406.01|0
1639751390000|2021-12-17 14:29:50|410.61|408.81|410.18|408.38|411.05|409.25|410.18|408.38|0
1639751400000|2021-12-17 14:30:00|410.61|408.81|410.93|409.13|411.48|409.68|410.61|408.81|0
1639751410000|2021-12-17 14:30:10|410.83|409.03|414.08|412.28|414.08|412.28|410.83|409.03|0
1639751420000|2021-12-17 14:30:20|413.53|411.73|413.1|411.3|413.53|411.73|412.78|410.98|0
1639751430000|2021-12-17 14:30:30|412.99|411.19|413.86|412.06|413.86|412.06|412.99|411.19|0
1639751440000|2021-12-17 14:30:40|413.64|411.84|413.21|411.41|413.64|411.84|412.99|411.19|0
1639751450000|2021-12-17 14:30:50|412.13|410.33|412.99|411.19|412.99|411.19|412.13|410.33|0
1639751460000|2021-12-17 14:31:00|412.34|410.54|414.4|412.6|414.4|412.6|412.34|410.54|0
1639751470000|2021-12-17 14:31:10|413.86|412.06|414.73|412.93|415.38|413.58|413.86|412.06|0
1639751480000|2021-12-17 14:31:20|414.29|412.49|412.56|410.76|414.29|412.49|412.56|410.76|0
1639751490000|2021-12-17 14:31:30|413.64|411.84|412.78|410.98|413.64|411.84|412.78|410.98|0
1639751500000|2021-12-17 14:31:40|413.21|411.41|413.64|411.84|414.29|412.49|413.21|411.41|0
1639751510000|2021-12-17 14:31:50|414.29|412.49|414.51|412.71|414.51|412.71|414.29|412.49|0
1639751520000|2021-12-17 14:32:00|414.07|412.27|414.94|413.14|414.94|413.14|413.86|412.06|0
1639751530000|2021-12-17 14:32:10|414.72|412.92|414.72|412.92|414.94|413.14|414.29|412.49|0
1639751540000|2021-12-17 14:32:20|414.07|412.27|414.94|413.14|414.94|413.14|414.07|412.27|0
1639751550000|2021-12-17 14:32:30|414.29|412.49|414.51|412.71|414.72|412.92|414.29|412.49|0
1639751560000|2021-12-17 14:32:40|412.99|411.19|412.34|410.54|412.99|411.19|412.34|410.54|0
1639751570000|2021-12-17 14:32:50|412.13|410.33|411.69|409.89|412.13|410.33|411.69|409.89|0
1639751580000|2021-12-17 14:33:00|412.13|410.33|413.42|411.62|413.64|411.84|412.13|410.33|0
1639751590000|2021-12-17 14:33:10|413.64|411.84|415.16|413.36|415.16|413.36|413.64|411.84|0
1639751600000|2021-12-17 14:33:20|414.85|413.05|416.15|414.35|416.15|414.35|414.85|413.05|0
1639751610000|2021-12-17 14:33:30|417.81|416.01|418.46|416.66|418.46|416.66|417.81|416.01|0
1639751620000|2021-12-17 14:33:40|418.9|417.1|418.68|416.88|418.9|417.1|418.46|416.66|0
1639751630000|2021-12-17 14:33:50|417.82|416.02|417.82|416.02|418.04|416.24|417.6|415.8|0
1639751640000|2021-12-17 14:34:00|418.04|416.24|416.62|414.82|418.04|416.24|416.62|414.82|0
1639751650000|2021-12-17 14:34:10|416.73|414.93|416.08|414.28|416.73|414.93|415.21|413.41|0
1639751660000|2021-12-17 14:34:20|415.65|413.85|415.21|413.41|415.65|413.85|415.21|413.41|0
1639751670000|2021-12-17 14:34:30|413.91|412.11|414.35|412.55|414.78|412.98|413.91|412.11|0
1639751680000|2021-12-17 14:34:40|413.91|412.11|413.26|411.46|413.91|412.11|412.62|410.82|0
1639751690000|2021-12-17 14:34:50|413.48|411.68|414.35|412.55|414.35|412.55|413.48|411.68|0
1639751700000|2021-12-17 14:35:00|414.56|412.76|414.02|412.22|414.56|412.76|413.26|411.46|0
1639751710000|2021-12-17 14:35:10|414.35|412.55|411.97|410.17|414.35|412.55|411.97|410.17|0
1639751720000|2021-12-17 14:35:20|411.75|409.95|411.32|409.52|412.18|410.38|411.32|409.52|0
1639751730000|2021-12-17 14:35:30|411.75|409.95|411.53|409.73|412.61|410.81|411.53|409.73|0
1639751740000|2021-12-17 14:35:40|411.32|409.52|409.37|407.57|411.32|409.52|409.37|407.57|0
1639751750000|2021-12-17 14:35:50|410.02|408.22|406.57|404.77|410.24|408.44|406.57|404.77|0
1639751760000|2021-12-17 14:36:00|406.14|404.34|406.14|404.34|406.14|404.34|406.14|404.34|0
1639751770000|2021-12-17 14:36:10|404.85|403.05|404.85|403.05|404.85|403.05|404.2|402.4|0
1639751780000|2021-12-17 14:36:20|403.99|402.19|403.13|401.33|404.42|402.62|403.13|401.33|0
1639751790000|2021-12-17 14:36:30|402.48|400.68|401.84|400.04|403.23|401.43|401.84|400.04|0
1639751800000|2021-12-17 14:36:40|401.63|399.83|400.98|399.18|401.63|399.83|400.98|399.18|0
1639751810000|2021-12-17 14:36:50|401.63|399.83|401.84|400.04|401.84|400.04|401.63|399.83|0
1639751820000|2021-12-17 14:37:00|400.12|398.32|400.55|398.75|400.55|398.75|399.7|397.9|0
1639751830000|2021-12-17 14:37:10|400.34|398.54|399.7|397.9|400.34|398.54|399.7|397.9|0
1639751840000|2021-12-17 14:37:20|400.12|398.32|400.55|398.75|400.55|398.75|400.12|398.32|0
1639751850000|2021-12-17 14:37:30|399.7|397.9|399.27|397.47|400.12|398.32|399.27|397.47|0
1639751860000|2021-12-17 14:37:40|399.05|397.25|399.7|397.9|399.7|397.9|399.05|397.25|0
1639751870000|2021-12-17 14:37:50|399.27|397.47|397.98|396.18|399.27|397.47|397.98|396.18|0
1639751880000|2021-12-17 14:38:00|398.63|396.83|398.84|397.04|399.48|397.68|398.63|396.83|0
1639751890000|2021-12-17 14:38:10|399.91|398.11|400.55|398.75|401.84|400.04|399.91|398.11|0
1639751900000|2021-12-17 14:38:20|401.41|399.61|399.91|398.11|401.41|399.61|399.91|398.11|0
1639751910000|2021-12-17 14:38:30|398.62|396.82|398.2|396.4|398.62|396.82|397.77|395.97|0
1639751920000|2021-12-17 14:38:40|398.62|396.82|397.98|396.18|398.62|396.82|397.98|396.18|0
1639751930000|2021-12-17 14:38:50|398.62|396.82|398.62|396.82|398.84|397.04|398.62|396.82|0
1639751940000|2021-12-17 14:39:00|397.98|396.18|398.62|396.82|398.62|396.82|397.34|395.54|0
1639751950000|2021-12-17 14:39:10|398.41|396.61|397.66|395.86|398.73|396.93|397.66|395.86|0
1639751960000|2021-12-17 14:39:20|397.34|395.54|397.34|395.54|397.55|395.75|397.13|395.33|0
1639751970000|2021-12-17 14:39:30|397.77|395.97|398.3|396.5|398.3|396.5|397.23|395.43|0
1639751980000|2021-12-17 14:39:40|397.55|395.75|400.34|398.54|400.34|398.54|397.55|395.75|0
1639751990000|2021-12-17 14:39:50|399.48|397.68|401.19|399.39|401.19|399.39|399.48|397.68|0
1639752000000|2021-12-17 14:40:00|400.77|398.97|400.22|398.42|400.77|398.97|399.91|398.11|0
1639752010000|2021-12-17 14:40:10|400.55|398.75|397.77|395.97|400.55|398.75|397.77|395.97|0
1639752020000|2021-12-17 14:40:20|398.2|396.4|397.98|396.18|398.62|396.82|397.98|396.18|0
1639752030000|2021-12-17 14:40:30|398.41|396.61|397.77|395.97|398.62|396.82|397.77|395.97|0
1639752040000|2021-12-17 14:40:40|397.55|395.75|398.41|396.61|398.41|396.61|397.55|395.75|0
1639752050000|2021-12-17 14:40:50|399.26|397.46|399.69|397.89|399.91|398.11|399.26|397.46|0
1639752060000|2021-12-17 14:41:00|399.91|398.11|401.51|399.71|401.51|399.71|399.91|398.11|0
1639752070000|2021-12-17 14:41:10|402.05|400.25|401.62|399.82|402.27|400.47|401.62|399.82|0
1639752080000|2021-12-17 14:41:20|402.27|400.47|399.48|397.68|402.27|400.47|398.94|397.14|0
1639752090000|2021-12-17 14:41:30|399.26|397.46|397.23|395.43|399.26|397.46|397.23|395.43|0
1639752100000|2021-12-17 14:41:40|397.34|395.54|396.37|394.57|397.34|395.54|396.37|394.57|0
1639752110000|2021-12-17 14:41:50|396.27|394.47|394.88|393.08|396.27|394.47|394.88|393.08|0
1639752120000|2021-12-17 14:42:00|394.78|392.98|395.63|393.83|395.63|393.83|394.35|392.55|0
1639752130000|2021-12-17 14:42:10|395.42|393.62|394.14|392.34|395.42|393.62|394.14|392.34|0
1639752140000|2021-12-17 14:42:20|394.35|392.55|392.96|391.16|394.35|392.55|392.96|391.16|0
1639752150000|2021-12-17 14:42:30|393.28|391.48|393.92|392.12|393.92|392.12|393.28|391.48|0
1639752160000|2021-12-17 14:42:40|394.35|392.55|394.78|392.98|394.78|392.98|394.14|392.34|0
1639752170000|2021-12-17 14:42:50|394.99|393.19|394.99|393.19|395.42|393.62|394.99|393.19|0
1639752180000|2021-12-17 14:43:00|395.84|394.04|396.06|394.26|396.06|394.26|395.84|394.04|0
1639752190000|2021-12-17 14:43:10|394.99|393.19|394.99|393.19|394.99|393.19|394.77|392.97|0
1639752200000|2021-12-17 14:43:20|395.2|393.4|394.99|393.19|395.41|393.61|394.99|393.19|0
1639752210000|2021-12-17 14:43:30|395.84|394.04|395.83|394.03|396.06|394.26|395.08|393.28|0
1639752220000|2021-12-17 14:43:40|396.05|394.25|396.26|394.46|396.26|394.46|396.05|394.25|0
1639752230000|2021-12-17 14:43:50|396.05|394.25|394.86|393.06|396.05|394.25|394.76|392.96|0
1639752240000|2021-12-17 14:44:00|394.98|393.18|392.25|390.45|394.98|393.18|392.03|390.23|0
1639752250000|2021-12-17 14:44:10|392.68|390.88|392.03|390.23|392.68|390.88|392.03|390.23|0
1639752260000|2021-12-17 14:44:20|392.25|390.45|394.5|392.7|394.5|392.7|392.25|390.45|0
1639752270000|2021-12-17 14:44:30|394.29|392.49|394.94|393.14|394.94|393.14|394.08|392.28|0
1639752280000|2021-12-17 14:44:40|394.3|392.5|394.09|392.29|394.3|392.5|394.09|392.29|0
1639752290000|2021-12-17 14:44:50|393.88|392.08|393.66|391.86|393.88|392.08|393.45|391.65|0
1639752300000|2021-12-17 14:45:00|393.24|391.44|393.24|391.44|393.24|391.44|392.81|391.01|0
1639752310000|2021-12-17 14:45:10|393.34|391.54|392.6|390.8|393.34|391.54|392.6|390.8|0
1639752320000|2021-12-17 14:45:20|392.38|390.58|392.38|390.58|392.38|390.58|392.17|390.37|0
1639752330000|2021-12-17 14:45:30|392.17|390.37|391.96|390.16|392.38|390.58|391.96|390.16|0
1639752340000|2021-12-17 14:45:40|392.81|391.01|393.87|392.07|393.87|392.07|392.81|391.01|0
1639752350000|2021-12-17 14:45:50|395.04|393.24|395.37|393.57|395.58|393.78|395.04|393.24|0
1639752360000|2021-12-17 14:46:00|395.79|393.99|396.86|395.06|396.86|395.06|395.79|393.99|0
1639752370000|2021-12-17 14:46:10|396.44|394.64|397.5|395.7|397.5|395.7|395.79|393.99|0
1639752380000|2021-12-17 14:46:20|397.08|395.28|396.44|394.64|397.29|395.49|396.44|394.64|0
1639752390000|2021-12-17 14:46:30|395.79|393.99|397.08|395.28|397.08|395.28|395.79|393.99|0
1639752400000|2021-12-17 14:46:40|397.72|395.92|399|397.2|399|397.2|397.72|395.92|0
1639752410000|2021-12-17 14:46:50|399.43|397.63|398.15|396.35|399.43|397.63|398.15|396.35|0
1639752420000|2021-12-17 14:47:00|398.57|396.77|399|397.2|399|397.2|398.25|396.45|0
1639752430000|2021-12-17 14:47:10|398.36|396.56|399|397.2|399|397.2|397.72|395.92|0
1639752440000|2021-12-17 14:47:20|398.79|396.99|400.07|398.27|400.07|398.27|398.79|396.99|0
1639752450000|2021-12-17 14:47:30|399.21|397.41|400.07|398.27|400.71|398.91|399.21|397.41|0
1639752460000|2021-12-17 14:47:40|400.5|398.7|400.5|398.7|400.71|398.91|400.5|398.7|0
1639752470000|2021-12-17 14:47:50|401.57|399.77|402|400.2|402|400.2|401.57|399.77|0
1639752480000|2021-12-17 14:48:00|400.93|399.13|402.22|400.42|402.22|400.42|400.93|399.13|0
1639752490000|2021-12-17 14:48:10|402|400.2|401.57|399.77|402|400.2|401.36|399.56|0
1639752500000|2021-12-17 14:48:20|400.71|398.91|401.03|399.23|401.25|399.45|400.71|398.91|0
1639752510000|2021-12-17 14:48:30|401.14|399.34|399.43|397.63|401.14|399.34|399.43|397.63|0
1639752520000|2021-12-17 14:48:40|399.86|398.06|399.86|398.06|400.71|398.91|399.86|398.06|0
1639752530000|2021-12-17 14:48:50|400.93|399.13|400.93|399.13|401.14|399.34|400.82|399.02|0
1639752540000|2021-12-17 14:49:00|400.5|398.7|400.07|398.27|400.5|398.7|400.07|398.27|0
1639752550000|2021-12-17 14:49:10|400.28|398.48|400.28|398.48|400.28|398.48|399.86|398.06|0
1639752560000|2021-12-17 14:49:20|401.36|399.56|401.14|399.34|401.36|399.56|400.71|398.91|0
1639752570000|2021-12-17 14:49:30|402.1|400.3|402.21|400.41|402.64|400.84|402.1|400.3|0
1639752580000|2021-12-17 14:49:40|402.43|400.63|404.58|402.78|404.58|402.78|402.43|400.63|0
1639752590000|2021-12-17 14:49:50|404.79|402.99|406.08|404.28|406.08|404.28|404.79|402.99|0
1639752600000|2021-12-17 14:50:00|407.38|405.58|407.59|405.79|407.59|405.79|406.73|404.93|0
1639752610000|2021-12-17 14:50:10|408.02|406.22|409.97|408.17|410.4|408.6|408.02|406.22|0
1639752620000|2021-12-17 14:50:20|410.18|408.38|408.45|406.65|410.18|408.38|408.24|406.44|0
1639752630000|2021-12-17 14:50:30|409.21|407.41|409.53|407.73|409.97|408.17|409.21|407.41|0
1639752640000|2021-12-17 14:50:40|409.32|407.52|409.97|408.17|409.97|408.17|409.32|407.52|0
1639752650000|2021-12-17 14:50:50|410.4|408.6|409.32|407.52|410.61|408.81|409.32|407.52|0
1639752660000|2021-12-17 14:51:00|410.61|408.81|410.4|408.6|410.61|408.81|409.1|407.3|0
1639752670000|2021-12-17 14:51:10|410.83|409.03|411.26|409.46|411.26|409.46|410.83|409.03|0
1639752680000|2021-12-17 14:51:20|411.48|409.68|410.18|408.38|411.48|409.68|410.18|408.38|0
1639752690000|2021-12-17 14:51:30|409.96|408.16|409.53|407.73|410.18|408.38|409.53|407.73|0
1639752700000|2021-12-17 14:51:40|409.75|407.95|410.61|408.81|410.61|408.81|409.75|407.95|0
1639752710000|2021-12-17 14:51:50|410.93|409.13|412.34|410.54|412.34|410.54|410.93|409.13|0
1639752720000|2021-12-17 14:52:00|413.21|411.41|412.13|410.33|413.64|411.84|412.13|410.33|0
1639752730000|2021-12-17 14:52:10|411.69|409.89|411.48|409.68|411.69|409.89|411.48|409.68|0
1639752740000|2021-12-17 14:52:20|410.4|408.6|410.07|408.27|410.4|408.6|410.07|408.27|0
1639752750000|2021-12-17 14:52:30|409.96|408.16|411.26|409.46|411.26|409.46|409.96|408.16|0
1639752760000|2021-12-17 14:52:40|411.69|409.89|411.04|409.24|411.69|409.89|411.04|409.24|0
1639752770000|2021-12-17 14:52:50|411.26|409.46|410.61|408.81|411.26|409.46|410.4|408.6|0
1639752780000|2021-12-17 14:53:00|410.18|408.38|409.53|407.73|410.18|408.38|409.1|407.3|0
1639752790000|2021-12-17 14:53:10|409.32|407.52|410.61|408.81|410.61|408.81|409.32|407.52|0
1639752800000|2021-12-17 14:53:20|410.4|408.6|410.18|408.38|410.4|408.6|410.18|408.38|0
1639752810000|2021-12-17 14:53:30|409.75|407.95|409.32|407.52|410.18|408.38|409.32|407.52|0
1639752820000|2021-12-17 14:53:40|409.53|407.73|408.45|406.65|409.53|407.73|408.45|406.65|0
1639752830000|2021-12-17 14:53:50|408.56|406.76|406.3|404.5|408.56|406.76|406.3|404.5|0
1639752840000|2021-12-17 14:54:00|407.69|405.89|408.45|406.65|408.45|406.65|407.69|405.89|0
1639752850000|2021-12-17 14:54:10|406.51|404.71|404.57|402.77|406.51|404.71|404.57|402.77|0
1639752860000|2021-12-17 14:54:20|405.22|403.42|403.71|401.91|405.22|403.42|403.5|401.7|0
1639752870000|2021-12-17 14:54:30|403.5|401.7|400.92|399.12|403.93|402.13|400.92|399.12|0
1639752880000|2021-12-17 14:54:40|401.57|399.77|400.92|399.12|401.57|399.77|400.28|398.48|0
1639752890000|2021-12-17 14:54:50|400.28|398.48|400.92|399.12|401.14|399.34|400.28|398.48|0
1639752900000|2021-12-17 14:55:00|399.64|397.84|398.57|396.77|399.64|397.84|397.92|396.12|0
1639752910000|2021-12-17 14:55:10|397.71|395.91|399.21|397.41|399.21|397.41|397.28|395.48|0
1639752920000|2021-12-17 14:55:20|399.42|397.62|400.07|398.27|400.07|398.27|399.42|397.62|0
1639752930000|2021-12-17 14:55:30|400.71|398.91|399.42|397.62|400.71|398.91|398.78|396.98|0
1639752940000|2021-12-17 14:55:40|398.99|397.19|397.71|395.91|399.64|397.84|397.71|395.91|0
1639752950000|2021-12-17 14:55:50|397.5|395.7|396.21|394.41|397.81|396.01|396.21|394.41|0
1639752960000|2021-12-17 14:56:00|396.32|394.52|397.71|395.91|397.71|395.91|396.32|394.52|0
1639752970000|2021-12-17 14:56:10|397.07|395.27|397.07|395.27|398.14|396.34|397.07|395.27|0
1639752980000|2021-12-17 14:56:20|397.28|395.48|398.78|396.98|398.78|396.98|397.28|395.48|0
1639752990000|2021-12-17 14:56:30|397.92|396.12|398.35|396.55|398.35|396.55|397.92|396.12|0
1639753000000|2021-12-17 14:56:40|398.78|396.98|396.64|394.84|398.78|396.98|396.64|394.84|0
1639753010000|2021-12-17 14:56:50|397.92|396.12|398.14|396.34|398.35|396.55|397.92|396.12|0
1639753020000|2021-12-17 14:57:00|397.92|396.12|397.71|395.91|397.92|396.12|396.85|395.05|0
1639753030000|2021-12-17 14:57:10|397.07|395.27|398.03|396.23|398.14|396.34|397.07|395.27|0
1639753040000|2021-12-17 14:57:20|398.99|397.19|398.78|396.98|398.99|397.19|398.03|396.23|0
1639753050000|2021-12-17 14:57:30|398.56|396.76|398.56|396.76|398.56|396.76|397.92|396.12|0
1639753060000|2021-12-17 14:57:40|398.14|396.34|398.99|397.19|399.85|398.05|398.14|396.34|0
1639753070000|2021-12-17 14:57:50|398.35|396.55|398.35|396.55|398.35|396.55|397.92|396.12|0
1639753080000|2021-12-17 14:58:00|398.14|396.34|399.42|397.62|399.63|397.83|398.14|396.34|0
1639753090000|2021-12-17 14:58:10|399.63|397.83|400.06|398.26|400.06|398.26|399.21|397.41|0
1639753100000|2021-12-17 14:58:20|399.52|397.72|397.71|395.91|399.52|397.72|397.49|395.69|0
1639753110000|2021-12-17 14:58:30|397.49|395.69|397.17|395.37|397.49|395.69|397.17|395.37|0
1639753120000|2021-12-17 14:58:40|397.71|395.91|398.56|396.76|398.56|396.76|397.71|395.91|0
1639753130000|2021-12-17 14:58:50|398.78|396.98|398.67|396.87|398.88|397.08|398.67|396.87|0
1639753140000|2021-12-17 14:59:00|399.21|397.41|398.78|396.98|399.21|397.41|398.78|396.98|0
1639753150000|2021-12-17 14:59:10|398.56|396.76|399.31|397.51|399.31|397.51|398.56|396.76|0
1639753160000|2021-12-17 14:59:20|400.28|398.48|399.63|397.83|400.28|398.48|399.63|397.83|0
1639753170000|2021-12-17 14:59:30|399.42|397.62|400.06|398.26|400.06|398.26|399.42|397.62|0
1639753180000|2021-12-17 14:59:40|400.28|398.48|401.9|400.1|401.9|400.1|400.28|398.48|0
1639753190000|2021-12-17 14:59:50|402.11|400.31|401.69|399.89|402.11|400.31|401.47|399.67|0
1639753200000|2021-12-17 15:00:00|401.79|399.99|398.9|397.1|401.79|399.99|398.9|397.1|0
1639753210000|2021-12-17 15:00:10|399.11|397.31|397.82|396.02|399.11|397.31|397.82|396.02|0
1639753220000|2021-12-17 15:00:20|398.14|396.34|398.25|396.45|398.47|396.67|398.14|396.34|0
1639753230000|2021-12-17 15:00:30|398.68|396.88|398.25|396.45|398.9|397.1|398.25|396.45|0
1639753240000|2021-12-17 15:00:40|398.04|396.24|396.97|395.17|398.04|396.24|396.75|394.95|0
1639753250000|2021-12-17 15:00:50|397.18|395.38|398.47|396.67|398.47|396.67|397.18|395.38|0
1639753260000|2021-12-17 15:01:00|398.04|396.24|397.18|395.38|398.25|396.45|397.18|395.38|0
1639753270000|2021-12-17 15:01:10|398.04|396.24|398.25|396.45|398.47|396.67|397.82|396.02|0
1639753280000|2021-12-17 15:01:20|398.68|396.88|396.54|394.74|398.68|396.88|396.54|394.74|0
1639753290000|2021-12-17 15:01:30|396.75|394.95|397.39|395.59|397.39|395.59|396.54|394.74|0
1639753300000|2021-12-17 15:01:40|396.85|395.05|397.71|395.91|397.71|395.91|396.85|395.05|0
1639753310000|2021-12-17 15:01:50|397.18|395.38|396.32|394.52|397.18|395.38|396.32|394.52|0
1639753320000|2021-12-17 15:02:00|396.75|394.95|396.85|395.05|396.85|395.05|395.89|394.09|0
1639753330000|2021-12-17 15:02:10|397.39|395.59|396.11|394.31|397.39|395.59|396.11|394.31|0
1639753340000|2021-12-17 15:02:20|395.46|393.66|393.11|391.31|395.46|393.66|393.11|391.31|0
1639753350000|2021-12-17 15:02:30|393.75|391.95|393.54|391.74|393.75|391.95|393.11|391.31|0
1639753360000|2021-12-17 15:02:40|393.11|391.31|393.32|391.52|393.33|391.53|393.11|391.31|0
1639753370000|2021-12-17 15:02:50|393.11|391.31|393.32|391.52|393.32|391.52|392.9|391.1|0
1639753380000|2021-12-17 15:03:00|394.27|392.47|394.59|392.79|394.59|392.79|394.05|392.25|0
1639753390000|2021-12-17 15:03:10|394.7|392.9|392.13|390.33|394.7|392.9|392.13|390.33|0
1639753400000|2021-12-17 15:03:20|392.77|390.97|393.84|392.04|393.84|392.04|392.77|390.97|0
1639753410000|2021-12-17 15:03:30|394.48|392.68|395.66|393.86|395.66|393.86|394.48|392.68|0
1639753420000|2021-12-17 15:03:40|395.55|393.75|397.92|396.12|397.92|396.12|395.55|393.75|0
1639753430000|2021-12-17 15:03:50|398.56|396.76|399.1|397.3|399.85|398.05|398.56|396.76|0
1639753440000|2021-12-17 15:04:00|398.35|396.55|398.78|396.98|398.78|396.98|397.92|396.12|0
1639753450000|2021-12-17 15:04:10|399.21|397.41|396.63|394.83|399.21|397.41|396.63|394.83|0
1639753460000|2021-12-17 15:04:20|397.06|395.26|396.2|394.4|397.06|395.26|395.77|393.97|0
1639753470000|2021-12-17 15:04:30|395.98|394.18|396.2|394.4|396.2|394.4|395.77|393.97|0
1639753480000|2021-12-17 15:04:40|395.98|394.18|396.63|394.83|396.63|394.83|395.77|393.97|0
1639753490000|2021-12-17 15:04:50|396.84|395.04|396.2|394.4|396.84|395.04|396.2|394.4|0
1639753500000|2021-12-17 15:05:00|397.06|395.26|397.49|395.69|397.49|395.69|397.06|395.26|0
1639753510000|2021-12-17 15:05:10|397.27|395.47|395.34|393.54|397.27|395.47|395.34|393.54|0
1639753520000|2021-12-17 15:05:20|395.12|393.32|394.91|393.11|395.34|393.54|394.91|393.11|0
1639753530000|2021-12-17 15:05:30|395.34|393.54|393.84|392.04|395.34|393.54|393.84|392.04|0
1639753540000|2021-12-17 15:05:40|394.48|392.68|394.48|392.68|394.91|393.11|394.48|392.68|0
1639753550000|2021-12-17 15:05:50|394.91|393.11|394.27|392.47|394.91|393.11|394.27|392.47|0
1639753560000|2021-12-17 15:06:00|394.91|393.11|395.34|393.54|395.34|393.54|394.91|393.11|0
1639753570000|2021-12-17 15:06:10|395.98|394.18|395.34|393.54|395.98|394.18|395.34|393.54|0
1639753580000|2021-12-17 15:06:20|394.69|392.89|394.27|392.47|395.01|393.21|394.27|392.47|0
1639753590000|2021-12-17 15:06:30|393.41|391.61|392.87|391.07|393.41|391.61|392.87|391.07|0
1639753600000|2021-12-17 15:06:40|392.55|390.75|393.62|391.82|393.62|391.82|392.55|390.75|0
1639753610000|2021-12-17 15:06:50|393.84|392.04|392.87|391.07|394.05|392.25|392.87|391.07|0
1639753620000|2021-12-17 15:07:00|393.41|391.61|393.41|391.61|393.41|391.61|392.34|390.54|0
1639753630000|2021-12-17 15:07:10|392.98|391.18|393.19|391.39|393.3|391.5|392.98|391.18|0
1639753640000|2021-12-17 15:07:20|393.41|391.61|394.48|392.68|394.48|392.68|393.19|391.39|0
1639753650000|2021-12-17 15:07:30|394.05|392.25|395.12|393.32|395.12|393.32|394.05|392.25|0
1639753660000|2021-12-17 15:07:40|394.37|392.57|394.48|392.68|394.69|392.89|394.37|392.57|0
1639753670000|2021-12-17 15:07:50|394.26|392.46|395.98|394.18|395.98|394.18|394.26|392.46|0
1639753680000|2021-12-17 15:08:00|394.91|393.11|393.84|392.04|394.91|393.11|393.84|392.04|0
1639753690000|2021-12-17 15:08:10|392.98|391.18|392.76|390.96|392.98|391.18|392.34|390.54|0
1639753700000|2021-12-17 15:08:20|393.19|391.39|393.19|391.39|393.19|391.39|392.98|391.18|0
1639753710000|2021-12-17 15:08:30|393.41|391.61|393.41|391.61|393.41|391.61|392.98|391.18|0
1639753720000|2021-12-17 15:08:40|394.48|392.68|395.55|393.75|395.55|393.75|394.48|392.68|0
1639753730000|2021-12-17 15:08:50|395.77|393.97|394.8|393|395.77|393.97|394.8|393|0
1639753740000|2021-12-17 15:09:00|395.34|393.54|395.34|393.54|395.55|393.75|394.91|393.11|0
1639753750000|2021-12-17 15:09:10|393.83|392.03|394.48|392.68|394.48|392.68|393.41|391.61|0
1639753760000|2021-12-17 15:09:20|394.8|393|393.83|392.03|394.8|393|393.62|391.82|0
1639753770000|2021-12-17 15:09:30|394.05|392.25|393.19|391.39|394.05|392.25|393.19|391.39|0
1639753780000|2021-12-17 15:09:40|393.41|391.61|393.62|391.82|393.83|392.03|393.41|391.61|0
1639753790000|2021-12-17 15:09:50|394.05|392.25|394.69|392.89|394.69|392.89|393.62|391.82|0
1639753800000|2021-12-17 15:10:00|394.37|392.57|392.76|390.96|394.37|392.57|392.76|390.96|0
1639753810000|2021-12-17 15:10:10|392.33|390.53|393.62|391.82|393.62|391.82|392.33|390.53|0
1639753820000|2021-12-17 15:10:20|393.51|391.71|393.41|391.61|393.83|392.03|393.41|391.61|0
1639753830000|2021-12-17 15:10:30|393.19|391.39|392.22|390.42|393.29|391.49|392.22|390.42|0
1639753840000|2021-12-17 15:10:40|391.69|389.89|391.69|389.89|392.33|390.53|391.69|389.89|0
1639753850000|2021-12-17 15:10:50|391.48|389.68|391.05|389.25|391.48|389.68|391.05|389.25|0
1639753860000|2021-12-17 15:11:00|391.8|390|391.48|389.68|391.91|390.11|391.48|389.68|0
1639753870000|2021-12-17 15:11:10|391.69|389.89|391.05|389.25|391.91|390.11|391.05|389.25|0
1639753880000|2021-12-17 15:11:20|391.48|389.68|392.76|390.96|392.76|390.96|391.26|389.46|0
1639753890000|2021-12-17 15:11:30|392.55|390.75|392.12|390.32|392.55|390.75|391.91|390.11|0
1639753900000|2021-12-17 15:11:40|392.55|390.75|391.26|389.46|392.55|390.75|391.26|389.46|0
1639753910000|2021-12-17 15:11:50|391.69|389.89|390.62|388.82|391.69|389.89|390.62|388.82|0
1639753920000|2021-12-17 15:12:00|390.2|388.4|390.84|389.04|390.84|389.04|390.2|388.4|0
1639753930000|2021-12-17 15:12:10|391.48|389.68|391.91|390.11|392.12|390.32|391.48|389.68|0
1639753940000|2021-12-17 15:12:20|391.69|389.89|391.48|389.68|391.91|390.11|391.48|389.68|0
1639753950000|2021-12-17 15:12:30|391.26|389.46|390.62|388.82|391.26|389.46|390.62|388.82|0
1639753960000|2021-12-17 15:12:40|390.84|389.04|390.84|389.04|390.84|389.04|390.84|389.04|0
1639753970000|2021-12-17 15:12:50|390.62|388.82|390.84|389.04|390.84|389.04|390.19|388.39|0
1639753980000|2021-12-17 15:13:00|391.05|389.25|390.41|388.61|391.05|389.25|390.41|388.61|0
1639753990000|2021-12-17 15:13:10|390.19|388.39|389.34|387.54|390.19|388.39|389.13|387.33|0
1639754000000|2021-12-17 15:13:20|389.44|387.64|387.42|385.62|389.44|387.64|387.42|385.62|0
1639754010000|2021-12-17 15:13:30|387.21|385.41|386.99|385.19|387.21|385.41|386.57|384.77|0
1639754020000|2021-12-17 15:13:40|386.14|384.34|383.8|382|386.14|384.34|383.8|382|0
1639754030000|2021-12-17 15:13:50|384.65|382.85|384.44|382.64|385.5|383.7|384.44|382.64|0
1639754040000|2021-12-17 15:14:00|384.86|383.06|386.14|384.34|386.35|384.55|384.86|383.06|0
1639754050000|2021-12-17 15:14:10|389.37|387.57|389.93|388.13|389.93|388.13|389.37|387.57|0
1639754060000|2021-12-17 15:14:20|389.29|387.49|389.29|387.49|389.29|387.49|388.24|386.44|0
1639754070000|2021-12-17 15:14:30|389.93|388.13|388.66|386.86|389.93|388.13|388.66|386.86|0
1639754080000|2021-12-17 15:14:40|388.45|386.65|388.66|386.86|388.66|386.86|388.45|386.65|0
1639754090000|2021-12-17 15:14:50|388.55|386.75|386.49|384.69|388.55|386.75|386.49|384.69|0
1639754100000|2021-12-17 15:15:00|384.59|382.79|385.01|383.21|385.01|383.21|384.38|382.58|0
1639754110000|2021-12-17 15:15:10|385.44|383.64|385.33|383.53|385.44|383.64|384.8|383|0
1639754120000|2021-12-17 15:15:20|384.8|383|384.59|382.79|385.01|383.21|384.17|382.37|0
1639754130000|2021-12-17 15:15:30|384.38|382.58|384.38|382.58|384.38|382.58|384.17|382.37|0
1639754140000|2021-12-17 15:15:40|385.01|383.21|384.59|382.79|385.01|383.21|384.17|382.37|0
1639754150000|2021-12-17 15:15:50|384.38|382.58|384.38|382.58|384.38|382.58|384.38|382.58|0
1639754160000|2021-12-17 15:16:00|384.59|382.79|384.27|382.47|384.69|382.89|384.27|382.47|0
1639754170000|2021-12-17 15:16:10|385.23|383.43|383.33|381.53|385.23|383.43|383.33|381.53|0
1639754180000|2021-12-17 15:16:20|382.9|381.1|382.9|381.1|382.9|381.1|382.27|380.47|0
1639754190000|2021-12-17 15:16:30|382.27|380.47|383.22|381.42|383.33|381.53|382.27|380.47|0
1639754200000|2021-12-17 15:16:40|382.69|380.89|382.69|380.89|382.69|380.89|382.48|380.68|0
1639754210000|2021-12-17 15:16:50|383.11|381.31|382.48|380.68|383.11|381.31|382.48|380.68|0
1639754220000|2021-12-17 15:17:00|382.69|380.89|383|381.2|383.11|381.31|382.69|380.89|0
1639754230000|2021-12-17 15:17:10|383.11|381.31|383.54|381.74|383.54|381.74|382.9|381.1|0
1639754240000|2021-12-17 15:17:20|383.32|381.52|382.9|381.1|383.32|381.52|382.69|380.89|0
1639754250000|2021-12-17 15:17:30|382.69|380.89|382.06|380.26|382.69|380.89|382.06|380.26|0
1639754260000|2021-12-17 15:17:40|382.48|380.68|382.27|380.47|382.48|380.68|382.27|380.47|0
1639754270000|2021-12-17 15:17:50|382.69|380.89|382.27|380.47|382.79|380.99|382.27|380.47|0
1639754280000|2021-12-17 15:18:00|382.06|380.26|383.43|381.63|383.43|381.63|382.06|380.26|0
1639754290000|2021-12-17 15:18:10|383.75|381.95|383.75|381.95|384.17|382.37|383.75|381.95|0
1639754300000|2021-12-17 15:18:20|383.32|381.52|383.32|381.52|383.32|381.52|382.69|380.89|0
1639754310000|2021-12-17 15:18:30|383.53|381.73|384.8|383|384.8|383|383.53|381.73|0
1639754320000|2021-12-17 15:18:40|384.38|382.58|384.59|382.79|385.01|383.21|384.17|382.37|0
1639754330000|2021-12-17 15:18:50|384.38|382.58|384.8|383|384.8|383|383.96|382.16|0
1639754340000|2021-12-17 15:19:00|385.01|383.21|386.91|385.11|386.91|385.11|385.01|383.21|0
1639754350000|2021-12-17 15:19:10|386.8|385|386.91|385.11|386.91|385.11|386.8|385|0
1639754360000|2021-12-17 15:19:20|386.49|384.69|386.07|384.27|386.7|384.9|386.07|384.27|0
1639754370000|2021-12-17 15:19:30|385.22|383.42|386.17|384.37|386.17|384.37|384.8|383|0
1639754380000|2021-12-17 15:19:40|386.07|384.27|386.49|384.69|386.49|384.69|386.07|384.27|0
1639754390000|2021-12-17 15:19:50|387.55|385.75|387.55|385.75|387.55|385.75|387.55|385.75|0
1639754400000|2021-12-17 15:20:00|386.7|384.9|387.12|385.32|387.55|385.75|386.7|384.9|0
1639754410000|2021-12-17 15:20:10|386.91|385.11|386.49|384.69|386.91|385.11|386.28|384.48|0
1639754420000|2021-12-17 15:20:20|386.07|384.27|387.12|385.32|387.34|385.54|386.07|384.27|0
1639754430000|2021-12-17 15:20:30|386.91|385.11|386.7|384.9|386.91|385.11|386.7|384.9|0
1639754440000|2021-12-17 15:20:40|386.91|385.11|386.49|384.69|386.91|385.11|386.49|384.69|0
1639754450000|2021-12-17 15:20:50|386.38|384.58|386.91|385.11|387.12|385.32|386.38|384.58|0
1639754460000|2021-12-17 15:21:00|386.07|384.27|385.85|384.05|386.07|384.27|385.85|384.05|0
1639754470000|2021-12-17 15:21:10|386.07|384.27|385.01|383.21|386.07|384.27|385.01|383.21|0
1639754480000|2021-12-17 15:21:20|385.43|383.63|385.85|384.05|385.85|384.05|385.43|383.63|0
1639754490000|2021-12-17 15:21:30|385.43|383.63|385.64|383.84|385.64|383.84|385.01|383.21|0
1639754500000|2021-12-17 15:21:40|385.43|383.63|385.85|384.05|385.85|384.05|385.43|383.63|0
1639754510000|2021-12-17 15:21:50|385.64|383.84|385.85|384.05|385.85|384.05|385.64|383.84|0
1639754520000|2021-12-17 15:22:00|385.64|383.84|384.8|383|386.06|384.26|384.8|383|0
1639754530000|2021-12-17 15:22:10|385.43|383.63|384.59|382.79|385.43|383.63|384.59|382.79|0
1639754540000|2021-12-17 15:22:20|384.38|382.58|384.69|382.89|384.69|382.89|384.37|382.57|0
1639754550000|2021-12-17 15:22:30|384.37|382.57|384.16|382.36|384.37|382.57|383.95|382.15|0
1639754560000|2021-12-17 15:22:40|384.05|382.25|383.11|381.31|384.05|382.25|383.11|381.31|0
1639754570000|2021-12-17 15:22:50|382.9|381.1|383.53|381.73|383.53|381.73|382.69|380.89|0
1639754580000|2021-12-17 15:23:00|384.16|382.36|385.01|383.21|385.01|383.21|383.53|381.73|0
1639754590000|2021-12-17 15:23:10|385.22|383.42|386.06|384.26|386.06|384.26|385.22|383.42|0
1639754600000|2021-12-17 15:23:20|385.95|384.15|386.06|384.26|386.06|384.26|385.43|383.63|0
1639754610000|2021-12-17 15:23:30|386.28|384.48|385.27|383.47|386.28|384.48|384.63|382.83|0
1639754620000|2021-12-17 15:23:40|385.06|383.26|387.52|385.72|387.52|385.72|385.06|383.26|0
1639754630000|2021-12-17 15:23:50|387.94|386.14|387.04|385.24|387.94|386.14|387.04|385.24|0
1639754640000|2021-12-17 15:24:00|386.62|384.82|385.57|383.77|386.62|384.82|385.57|383.77|0
1639754650000|2021-12-17 15:24:10|385.36|383.56|384.83|383.03|385.36|383.56|384.83|383.03|0
1639754660000|2021-12-17 15:24:20|385.04|383.24|384.94|383.14|385.36|383.56|384.94|383.14|0
1639754670000|2021-12-17 15:24:30|384.51|382.71|385.36|383.56|385.36|383.56|384.51|382.71|0
1639754680000|2021-12-17 15:24:40|385.15|383.35|386.83|385.03|386.83|385.03|385.15|383.35|0
1639754690000|2021-12-17 15:24:50|386.41|384.61|385.78|383.98|386.41|384.61|385.78|383.98|0
1639754700000|2021-12-17 15:25:00|385.88|384.08|386.2|384.4|386.2|384.4|385.36|383.56|0
1639754710000|2021-12-17 15:25:10|386.41|384.61|386.62|384.82|386.83|385.03|386.41|384.61|0
1639754720000|2021-12-17 15:25:20|386.83|385.03|387.04|385.24|387.04|385.24|386.41|384.61|0
1639754730000|2021-12-17 15:25:30|387.25|385.45|389.16|387.36|389.16|387.36|387.14|385.34|0
1639754740000|2021-12-17 15:25:40|388.52|386.72|387.68|385.88|388.52|386.72|387.68|385.88|0
1639754750000|2021-12-17 15:25:50|387.89|386.09|387.89|386.09|387.99|386.19|387.89|386.09|0
1639754760000|2021-12-17 15:26:00|388.1|386.3|390.21|388.41|390.21|388.41|388.1|386.3|0
1639754770000|2021-12-17 15:26:10|390|388.2|390|388.2|390.43|388.63|390|388.2|0
1639754780000|2021-12-17 15:26:20|390.85|389.05|391.7|389.9|391.7|389.9|390.85|389.05|0
1639754790000|2021-12-17 15:26:30|391.16|389.36|393.18|391.38|393.18|391.38|391.16|389.36|0
1639754800000|2021-12-17 15:26:40|392.97|391.17|391.91|390.11|392.97|391.17|391.91|390.11|0
1639754810000|2021-12-17 15:26:50|392.12|390.32|391.27|389.47|392.12|390.32|391.06|389.26|0
1639754820000|2021-12-17 15:27:00|391.8|390|393.82|392.02|393.82|392.02|391.8|390|0
1639754830000|2021-12-17 15:27:10|392.76|390.96|392.76|390.96|392.76|390.96|392.43|390.63|0
1639754840000|2021-12-17 15:27:20|393.18|391.38|392.76|390.96|393.18|391.38|392.76|390.96|0
1639754850000|2021-12-17 15:27:30|392.33|390.53|392.33|390.53|392.54|390.74|392.33|390.53|0
1639754860000|2021-12-17 15:27:40|392.76|390.96|392.76|390.96|392.76|390.96|392.12|390.32|0
1639754870000|2021-12-17 15:27:50|392.33|390.53|392.43|390.63|392.43|390.63|391.91|390.11|0
1639754880000|2021-12-17 15:28:00|391.91|390.11|391.91|390.11|392.76|390.96|391.91|390.11|0
1639754890000|2021-12-17 15:28:10|391.27|389.47|389.68|387.88|391.27|389.47|389.68|387.88|0
1639754900000|2021-12-17 15:28:20|389.37|387.57|390.42|388.62|390.42|388.62|389.37|387.57|0
1639754910000|2021-12-17 15:28:30|390.85|389.05|390.64|388.84|390.85|389.05|390.21|388.41|0
1639754920000|2021-12-17 15:28:40|390.42|388.62|391.06|389.26|391.06|389.26|390.21|388.41|0
1639754930000|2021-12-17 15:28:50|390.85|389.05|391.06|389.26|391.06|389.26|390.85|389.05|0
1639754940000|2021-12-17 15:29:00|390.63|388.83|391.48|389.68|391.91|390.11|390.63|388.83|0
1639754950000|2021-12-17 15:29:10|391.06|389.26|391.91|390.11|391.91|390.11|391.06|389.26|0
1639754960000|2021-12-17 15:29:20|392.01|390.21|391.06|389.26|392.01|390.21|391.06|389.26|0
1639754970000|2021-12-17 15:29:30|391.48|389.68|391.69|389.89|391.69|389.89|391.48|389.68|0
1639754980000|2021-12-17 15:29:40|392.12|390.32|392.12|390.32|392.33|390.53|391.69|389.89|0
1639754990000|2021-12-17 15:29:50|392.33|390.53|393.6|391.8|393.6|391.8|392.12|390.32|0
1639755000000|2021-12-17 15:30:00|393.81|392.01|392.75|390.95|393.81|392.01|392.54|390.74|0
1639755010000|2021-12-17 15:30:10|393.81|392.01|393.39|391.59|395.19|393.39|393.39|391.59|0
1639755020000|2021-12-17 15:30:20|392.75|390.95|391.69|389.89|392.75|390.95|391.69|389.89|0
1639755030000|2021-12-17 15:30:30|391.27|389.47|390.42|388.62|391.27|389.47|390|388.2|0
1639755040000|2021-12-17 15:30:40|391.06|389.26|390.63|388.83|391.16|389.36|390.63|388.83|0
1639755050000|2021-12-17 15:30:50|390.21|388.41|390.42|388.62|390.52|388.72|390.21|388.41|0
1639755060000|2021-12-17 15:31:00|390|388.2|391.48|389.68|391.48|389.68|390|388.2|0
1639755070000|2021-12-17 15:31:10|391.69|389.89|391.9|390.1|391.9|390.1|391.69|389.89|0
1639755080000|2021-12-17 15:31:20|391.48|389.68|391.06|389.26|391.48|389.68|391.06|389.26|0
1639755090000|2021-12-17 15:31:30|390.63|388.83|390.84|389.04|391.06|389.26|390.63|388.83|0
1639755100000|2021-12-17 15:31:40|391.27|389.47|391.48|389.68|391.48|389.68|391.27|389.47|0
1639755110000|2021-12-17 15:31:50|391.27|389.47|392.54|390.74|392.54|390.74|391.27|389.47|0
1639755120000|2021-12-17 15:32:00|391.9|390.1|391.27|389.47|391.9|390.1|391.06|389.26|0
1639755130000|2021-12-17 15:32:10|391.9|390.1|393.6|391.8|393.6|391.8|391.9|390.1|0
1639755140000|2021-12-17 15:32:20|392.54|390.74|392.33|390.53|392.54|390.74|392.33|390.53|0
1639755150000|2021-12-17 15:32:30|392.96|391.16|393.18|391.38|393.18|391.38|392.75|390.95|0
1639755160000|2021-12-17 15:32:40|392.75|390.95|392.96|391.16|393.28|391.48|392.75|390.95|0
1639755170000|2021-12-17 15:32:50|393.18|391.38|394.66|392.86|394.66|392.86|393.18|391.38|0
1639755180000|2021-12-17 15:33:00|395.3|393.5|396.36|394.56|396.36|394.56|395.3|393.5|0
1639755190000|2021-12-17 15:33:10|396.79|394.99|397.32|395.52|397.32|395.52|396.79|394.99|0
1639755200000|2021-12-17 15:33:20|397|395.2|398.49|396.69|398.49|396.69|397|395.2|0
1639755210000|2021-12-17 15:33:30|399.56|397.76|400.2|398.4|400.2|398.4|399.56|397.76|0
1639755220000|2021-12-17 15:33:40|400.63|398.83|401.48|399.68|401.48|399.68|400.41|398.61|0
1639755230000|2021-12-17 15:33:50|402.12|400.32|402.34|400.54|402.34|400.54|401.16|399.36|0
1639755240000|2021-12-17 15:34:00|402.55|400.75|402.76|400.96|402.76|400.96|402.55|400.75|0
1639755250000|2021-12-17 15:34:10|402.34|400.54|402.98|401.18|402.98|401.18|402.22|400.42|0
1639755260000|2021-12-17 15:34:20|403.41|401.61|403.72|401.92|403.72|401.92|402.98|401.18|0
1639755270000|2021-12-17 15:34:30|403.19|401.39|403.19|401.39|403.19|401.39|402.76|400.96|0
1639755280000|2021-12-17 15:34:40|403.08|401.28|402.76|400.96|403.08|401.28|402.76|400.96|0
1639755290000|2021-12-17 15:34:50|402.98|401.18|403.51|401.71|403.51|401.71|402.98|401.18|0
1639755300000|2021-12-17 15:35:00|403.62|401.82|404.9|403.1|405.33|403.53|403.62|401.82|0
1639755310000|2021-12-17 15:35:10|404.79|402.99|406.19|404.39|406.19|404.39|404.79|402.99|0
1639755320000|2021-12-17 15:35:20|407.48|405.68|407.69|405.89|408.34|406.54|407.05|405.25|0
1639755330000|2021-12-17 15:35:30|406.62|404.82|405.98|404.18|406.83|405.03|405.98|404.18|0
1639755340000|2021-12-17 15:35:40|405.44|403.64|406.75|404.95|406.86|405.06|405.33|403.53|0
1639755350000|2021-12-17 15:35:50|406.54|404.74|403.95|402.15|407.29|405.49|403.95|402.15|0
1639755360000|2021-12-17 15:36:00|404.38|402.58|405.02|403.22|405.02|403.22|404.38|402.58|0
1639755370000|2021-12-17 15:36:10|405.67|403.87|405.57|403.77|405.88|404.08|404.92|403.12|0
1639755380000|2021-12-17 15:36:20|405.14|403.34|405.35|403.55|405.35|403.55|405.14|403.34|0
1639755390000|2021-12-17 15:36:30|405.78|403.98|405.78|403.98|406|404.2|405.57|403.77|0
1639755400000|2021-12-17 15:36:40|405.46|403.66|405.14|403.34|405.78|403.98|405.14|403.34|0
1639755410000|2021-12-17 15:36:50|405.78|403.98|406.86|405.06|406.86|405.06|405.78|403.98|0
1639755420000|2021-12-17 15:37:00|407.08|405.28|408.8|407|408.8|407|407.08|405.28|0
1639755430000|2021-12-17 15:37:10|409.23|407.43|410.31|408.51|410.31|408.51|409.23|407.43|0
1639755440000|2021-12-17 15:37:20|410.53|408.73|410.63|408.83|410.96|409.16|410.53|408.73|0
1639755450000|2021-12-17 15:37:30|410.75|408.95|409.88|408.08|411.61|409.81|409.67|407.87|0
1639755460000|2021-12-17 15:37:40|410.75|408.95|410.31|408.51|410.75|408.95|410.31|408.51|0
1639755470000|2021-12-17 15:37:50|410.53|408.73|410.1|408.3|410.53|408.73|409.45|407.65|0
1639755480000|2021-12-17 15:38:00|410.31|408.51|409.88|408.08|410.53|408.73|409.88|408.08|0
1639755490000|2021-12-17 15:38:10|409.45|407.65|409.45|407.65|409.45|407.65|408.8|407|0
1639755500000|2021-12-17 15:38:20|409.34|407.54|410.1|408.3|410.1|408.3|409.02|407.22|0
1639755510000|2021-12-17 15:38:30|409.23|407.43|409.66|407.86|409.66|407.86|409.23|407.43|0
1639755520000|2021-12-17 15:38:40|409.45|407.65|408.8|407|409.45|407.65|408.8|407|0
1639755530000|2021-12-17 15:38:50|408.9|407.1|409.66|407.86|409.88|408.08|408.9|407.1|0
1639755540000|2021-12-17 15:39:00|409.45|407.65|409.23|407.43|409.45|407.65|409.02|407.22|0
1639755550000|2021-12-17 15:39:10|408.58|406.78|407.72|405.92|408.58|406.78|407.72|405.92|0
1639755560000|2021-12-17 15:39:20|407.94|406.14|409.34|407.54|409.34|407.54|407.94|406.14|0
1639755570000|2021-12-17 15:39:30|409.02|407.22|409.12|407.32|409.12|407.32|408.8|407|0
1639755580000|2021-12-17 15:39:40|408.8|407|408.58|406.78|408.8|407|408.58|406.78|0
1639755590000|2021-12-17 15:39:50|408.8|407|409.02|407.22|409.02|407.22|408.8|407|0
1639755600000|2021-12-17 15:40:00|408.8|407|407.29|405.49|408.8|407|407.29|405.49|0
1639755610000|2021-12-17 15:40:10|408.37|406.57|408.04|406.24|408.58|406.78|408.04|406.24|0
1639755620000|2021-12-17 15:40:20|408.15|406.35|408.8|407|408.8|407|407.94|406.14|0
1639755630000|2021-12-17 15:40:30|408.58|406.78|407.72|405.92|408.58|406.78|407.72|405.92|0
1639755640000|2021-12-17 15:40:40|407.29|405.49|406.86|405.06|407.29|405.49|406.64|404.84|0
1639755650000|2021-12-17 15:40:50|407.07|405.27|406.43|404.63|407.5|405.7|406.43|404.63|0
1639755660000|2021-12-17 15:41:00|406.86|405.06|406|404.2|406.86|405.06|406|404.2|0
1639755670000|2021-12-17 15:41:10|405.78|403.98|406.43|404.63|406.43|404.63|405.78|403.98|0
1639755680000|2021-12-17 15:41:20|406|404.2|406.21|404.41|406.21|404.41|405.78|403.98|0
1639755690000|2021-12-17 15:41:30|406.43|404.63|406.64|404.84|406.64|404.84|406.21|404.41|0
1639755700000|2021-12-17 15:41:40|407.5|405.7|407.94|406.14|407.94|406.14|407.5|405.7|0
1639755710000|2021-12-17 15:41:50|406.86|405.06|406.86|405.06|407.07|405.27|406.86|405.06|0
1639755720000|2021-12-17 15:42:00|407.72|405.92|408.8|407|408.8|407|407.72|405.92|0
1639755730000|2021-12-17 15:42:10|409.23|407.43|408.47|406.67|409.23|407.43|408.15|406.35|0
1639755740000|2021-12-17 15:42:20|409.88|408.08|409.88|408.08|410.74|408.94|409.88|408.08|0
1639755750000|2021-12-17 15:42:30|409.55|407.75|410.31|408.51|410.31|408.51|409.23|407.43|0
1639755760000|2021-12-17 15:42:40|410.74|408.94|409.88|408.08|411.06|409.26|409.88|408.08|0
1639755770000|2021-12-17 15:42:50|410.2|408.4|410.96|409.16|410.96|409.16|410.2|408.4|0
1639755780000|2021-12-17 15:43:00|411.17|409.37|411.82|410.02|411.82|410.02|410.09|408.29|0
1639755790000|2021-12-17 15:43:10|410.74|408.94|410.09|408.29|410.96|409.16|410.09|408.29|0
1639755800000|2021-12-17 15:43:20|409.66|407.86|409.44|407.64|409.66|407.86|409.44|407.64|0
1639755810000|2021-12-17 15:43:30|408.8|407|408.15|406.35|409.23|407.43|408.15|406.35|0
1639755820000|2021-12-17 15:43:40|409.01|407.21|409.55|407.75|409.88|408.08|409.01|407.21|0
1639755830000|2021-12-17 15:43:50|409.12|407.32|409.88|408.08|409.88|408.08|408.8|407|0
1639755840000|2021-12-17 15:44:00|410.09|408.29|409.88|408.08|410.41|408.61|409.88|408.08|0
1639755850000|2021-12-17 15:44:10|410.31|408.51|409.23|407.43|410.31|408.51|409.23|407.43|0
1639755860000|2021-12-17 15:44:20|409.66|407.86|410.31|408.51|410.31|408.51|409.44|407.64|0
1639755870000|2021-12-17 15:44:30|410.52|408.72|410.74|408.94|410.96|409.16|410.52|408.72|0
1639755880000|2021-12-17 15:44:40|410.96|409.16|410.31|408.51|410.96|409.16|410.31|408.51|0
1639755890000|2021-12-17 15:44:50|409.66|407.86|408.8|407|409.66|407.86|408.8|407|0
1639755900000|2021-12-17 15:45:00|409.44|407.64|411.17|409.37|411.17|409.37|409.44|407.64|0
1639755910000|2021-12-17 15:45:10|410.74|408.94|412.04|410.24|412.04|410.24|410.74|408.94|0
1639755920000|2021-12-17 15:45:20|412.25|410.45|412.47|410.67|413.34|411.54|412.25|410.45|0
1639755930000|2021-12-17 15:45:30|412.25|410.45|412.69|410.89|412.69|410.89|412.25|410.45|0
1639755940000|2021-12-17 15:45:40|412.9|411.1|415.72|413.92|415.72|413.92|412.9|411.1|0
1639755950000|2021-12-17 15:45:50|416.16|414.36|417.68|415.88|417.68|415.88|416.16|414.36|0
1639755960000|2021-12-17 15:46:00|417.02|415.22|416.26|414.46|417.02|415.22|416.15|414.35|0
1639755970000|2021-12-17 15:46:10|416.37|414.57|417.89|416.09|417.89|416.09|416.37|414.57|0
1639755980000|2021-12-17 15:46:20|417.68|415.88|417.46|415.66|417.68|415.88|417.46|415.66|0
1639755990000|2021-12-17 15:46:30|416.37|414.57|417.24|415.44|417.24|415.44|416.37|414.57|0
1639756000000|2021-12-17 15:46:40|417.67|415.87|418.33|416.53|418.54|416.74|417.67|415.87|0
1639756010000|2021-12-17 15:46:50|418.98|417.18|419.41|417.61|419.41|417.61|418.76|416.96|0
1639756020000|2021-12-17 15:47:00|418.98|417.18|418.76|416.96|418.98|417.18|418.33|416.53|0
1639756030000|2021-12-17 15:47:10|418.11|416.31|417.67|415.87|418.11|416.31|417.67|415.87|0
1639756040000|2021-12-17 15:47:20|418.33|416.53|419.85|418.05|419.85|418.05|418.33|416.53|0
1639756050000|2021-12-17 15:47:30|420.28|418.48|420.94|419.14|420.94|419.14|420.28|418.48|0
1639756060000|2021-12-17 15:47:40|421.37|419.57|420.72|418.92|421.37|419.57|420.72|418.92|0
1639756070000|2021-12-17 15:47:50|421.37|419.57|421.59|419.79|421.81|420.01|421.37|419.57|0
1639756080000|2021-12-17 15:48:00|420.94|419.14|420.72|418.92|420.94|419.14|420.28|418.48|0
1639756090000|2021-12-17 15:48:10|420.94|419.14|420.28|418.48|420.94|419.14|419.85|418.05|0
1639756100000|2021-12-17 15:48:20|420.5|418.7|419.63|417.83|420.5|418.7|419.63|417.83|0
1639756110000|2021-12-17 15:48:30|419.41|417.61|419.41|417.61|419.41|417.61|419.2|417.4|0
1639756120000|2021-12-17 15:48:40|420.07|418.27|419.95|418.15|420.07|418.27|419.63|417.83|0
1639756130000|2021-12-17 15:48:50|420.07|418.27|420.07|418.27|420.07|418.27|419.85|418.05|0
1639756140000|2021-12-17 15:49:00|420.28|418.48|420.72|418.92|420.72|418.92|420.07|418.27|0
1639756150000|2021-12-17 15:49:10|420.07|418.27|420.07|418.27|420.5|418.7|420.07|418.27|0
1639756160000|2021-12-17 15:49:20|420.72|418.92|420.5|418.7|420.72|418.92|420.5|418.7|0
1639756170000|2021-12-17 15:49:30|420.94|419.14|420.94|419.14|420.94|419.14|420.72|418.92|0
1639756180000|2021-12-17 15:49:40|421.37|419.57|421.81|420.01|422.24|420.44|421.37|419.57|0
1639756190000|2021-12-17 15:49:50|422.03|420.23|422.68|420.88|422.68|420.88|421.81|420.01|0
1639756200000|2021-12-17 15:50:00|423.12|421.32|422.68|420.88|423.33|421.53|422.68|420.88|0
1639756210000|2021-12-17 15:50:10|422.03|420.23|420.06|418.26|422.03|420.23|420.06|418.26|0
1639756220000|2021-12-17 15:50:20|420.94|419.14|421.37|419.57|421.37|419.57|420.94|419.14|0
1639756230000|2021-12-17 15:50:30|420.94|419.14|420.5|418.7|420.94|419.14|420.5|418.7|0
1639756240000|2021-12-17 15:50:40|420.72|418.92|421.81|420.01|421.81|420.01|420.72|418.92|0
1639756250000|2021-12-17 15:50:50|421.37|419.57|421.59|419.79|422.03|420.23|421.04|419.24|0
1639756260000|2021-12-17 15:51:00|422.03|420.23|423.12|421.32|423.12|421.32|422.03|420.23|0
1639756270000|2021-12-17 15:51:10|423.33|421.53|422.9|421.1|423.55|421.75|422.68|420.88|0
1639756280000|2021-12-17 15:51:20|423.33|421.53|423.12|421.32|423.44|421.64|422.9|421.1|0
1639756290000|2021-12-17 15:51:30|423.55|421.75|423.33|421.53|423.77|421.97|423.33|421.53|0
1639756300000|2021-12-17 15:51:40|423.55|421.75|423.77|421.97|423.99|422.19|423.55|421.75|0
1639756310000|2021-12-17 15:51:50|424.21|422.41|424.64|422.84|424.64|422.84|424.21|422.41|0
1639756320000|2021-12-17 15:52:00|425.08|423.28|426.17|424.37|426.17|424.37|425.08|423.28|0
1639756330000|2021-12-17 15:52:10|426.39|424.59|428.36|426.56|428.36|426.56|426.39|424.59|0
1639756340000|2021-12-17 15:52:20|428.03|426.23|428.58|426.78|428.58|426.78|428.03|426.23|0
1639756350000|2021-12-17 15:52:30|428.14|426.34|426.83|425.03|428.14|426.34|426.83|425.03|0
1639756360000|2021-12-17 15:52:40|427.49|425.69|427.92|426.12|428.36|426.56|427.49|425.69|0
1639756370000|2021-12-17 15:52:50|426.83|425.03|427.37|425.57|427.37|425.57|426.83|425.03|0
1639756380000|2021-12-17 15:53:00|427.05|425.25|427.27|425.47|427.27|425.47|426.61|424.81|0
1639756390000|2021-12-17 15:53:10|427.48|425.68|427.92|426.12|428.36|426.56|427.48|425.68|0
1639756400000|2021-12-17 15:53:20|428.36|426.56|428.25|426.45|428.58|426.78|428.25|426.45|0
1639756410000|2021-12-17 15:53:30|428.14|426.34|429.46|427.66|429.46|427.66|428.14|426.34|0
1639756420000|2021-12-17 15:53:40|429.02|427.22|429.46|427.66|429.67|427.87|429.02|427.22|0
1639756430000|2021-12-17 15:53:50|429.89|428.09|430.77|428.97|430.77|428.97|429.89|428.09|0
1639756440000|2021-12-17 15:54:00|430.99|429.19|429.67|427.87|430.99|429.19|429.46|427.66|0
1639756450000|2021-12-17 15:54:10|430.11|428.31|429.24|427.44|430.11|428.31|429.24|427.44|0
1639756460000|2021-12-17 15:54:20|429.78|427.98|430.77|428.97|430.77|428.97|429.78|427.98|0
1639756470000|2021-12-17 15:54:30|430.33|428.53|430.66|428.86|431.87|430.07|430.33|428.53|0
1639756480000|2021-12-17 15:54:40|430.33|428.53|429.89|428.09|430.33|428.53|429.89|428.09|0
1639756490000|2021-12-17 15:54:50|430.11|428.31|430.11|428.31|430.55|428.75|430.11|428.31|0
1639756500000|2021-12-17 15:55:00|430.33|428.53|430.11|428.31|430.55|428.75|430.11|428.31|0
1639756510000|2021-12-17 15:55:10|430.33|428.53|430.55|428.75|430.77|428.97|430.33|428.53|0
1639756520000|2021-12-17 15:55:20|429.89|428.09|428.8|427|429.89|428.09|428.8|427|0
1639756530000|2021-12-17 15:55:30|427.92|426.12|427.7|425.9|428.36|426.56|427.7|425.9|0
1639756540000|2021-12-17 15:55:40|428.8|427|428.03|426.23|428.8|427|428.03|426.23|0
1639756550000|2021-12-17 15:55:50|427.7|425.9|426.61|424.81|427.92|426.12|426.61|424.81|0
1639756560000|2021-12-17 15:56:00|425.95|424.15|425.73|423.93|425.95|424.15|425.08|423.28|0
1639756570000|2021-12-17 15:56:10|425.51|423.71|426.06|424.26|426.06|424.26|425.51|423.71|0
1639756580000|2021-12-17 15:56:20|425.73|423.93|424.64|422.84|426.61|424.81|424.64|422.84|0
1639756590000|2021-12-17 15:56:30|424.86|423.06|424.2|422.4|424.86|423.06|424.2|422.4|0
1639756600000|2021-12-17 15:56:40|423.98|422.18|423.22|421.42|423.98|422.18|423.22|421.42|0
1639756610000|2021-12-17 15:56:50|423.77|421.97|423.11|421.31|423.77|421.97|422.89|421.09|0
1639756620000|2021-12-17 15:57:00|423.98|422.18|423.55|421.75|423.98|422.18|423.33|421.53|0
1639756630000|2021-12-17 15:57:10|424.2|422.4|424.64|422.84|424.64|422.84|424.2|422.4|0
1639756640000|2021-12-17 15:57:20|423.98|422.18|424.86|423.06|424.86|423.06|423.98|422.18|0
1639756650000|2021-12-17 15:57:30|425.51|423.71|424.86|423.06|425.51|423.71|424.86|423.06|0
1639756660000|2021-12-17 15:57:40|425.29|423.49|425.51|423.71|425.51|423.71|425.29|423.49|0
1639756670000|2021-12-17 15:57:50|426.61|424.81|427.04|425.24|427.04|425.24|426.17|424.37|0
1639756680000|2021-12-17 15:58:00|426.61|424.81|425.95|424.15|427.26|425.46|425.95|424.15|0
1639756690000|2021-12-17 15:58:10|425.29|423.49|425.08|423.28|425.29|423.49|425.08|423.28|0
1639756700000|2021-12-17 15:58:20|425.29|423.49|426.61|424.81|427.04|425.24|425.29|423.49|0
1639756710000|2021-12-17 15:58:30|427.04|425.24|426.39|424.59|427.04|425.24|426.39|424.59|0
1639756720000|2021-12-17 15:58:40|426.61|424.81|426.17|424.37|426.61|424.81|426.17|424.37|0
1639756730000|2021-12-17 15:58:50|425.95|424.15|425.4|423.6|425.95|424.15|425.18|423.38|0
1639756740000|2021-12-17 15:59:00|425.73|423.93|426.17|424.37|426.17|424.37|425.07|423.27|0
1639756750000|2021-12-17 15:59:10|426.39|424.59|426.82|425.02|426.82|425.02|426.05|424.25|0
1639756760000|2021-12-17 15:59:20|428.36|426.56|428.57|426.77|428.57|426.77|427.7|425.9|0
1639756770000|2021-12-17 15:59:30|428.36|426.56|426.6|424.8|428.36|426.56|426.6|424.8|0
1639756780000|2021-12-17 15:59:40|426.82|425.02|427.26|425.46|427.26|425.46|426.82|425.02|0
1639756790000|2021-12-17 15:59:50|427.48|425.68|425.95|424.15|427.48|425.68|425.95|424.15|0
1639756800000|2021-12-17 16:00:00|426.17|424.37|425.07|423.27|426.39|424.59|425.07|423.27|0
1639756810000|2021-12-17 16:00:10|424.52|422.72|425.07|423.27|425.51|423.71|424.52|422.72|0
1639756820000|2021-12-17 16:00:20|425.18|423.38|425.51|423.71|425.73|423.93|425.18|423.38|0
1639756830000|2021-12-17 16:00:30|425.73|423.93|426.6|424.8|426.82|425.02|425.73|423.93|0
1639756840000|2021-12-17 16:00:40|426.38|424.58|426.05|424.25|426.71|424.91|426.05|424.25|0
1639756850000|2021-12-17 16:00:50|426.6|424.8|426.6|424.8|426.82|425.02|426.6|424.8|0
1639756860000|2021-12-17 16:01:00|426.82|425.02|426.82|425.02|426.82|425.02|426.17|424.37|0
1639756870000|2021-12-17 16:01:10|427.48|425.68|427.48|425.68|427.92|426.12|427.04|425.24|0
1639756880000|2021-12-17 16:01:20|427.26|425.46|426.38|424.58|427.48|425.68|426.38|424.58|0
1639756890000|2021-12-17 16:01:30|426.6|424.8|426.6|424.8|426.6|424.8|426.38|424.58|0
1639756900000|2021-12-17 16:01:40|425.95|424.15|426.17|424.37|426.38|424.58|425.95|424.15|0
1639756910000|2021-12-17 16:01:50|425.95|424.15|425.29|423.49|425.95|424.15|425.07|423.27|0
1639756920000|2021-12-17 16:02:00|425.51|423.71|425.73|423.93|425.73|423.93|425.51|423.71|0
1639756930000|2021-12-17 16:02:10|425.29|423.49|425.51|423.71|425.95|424.15|425.29|423.49|0
1639756940000|2021-12-17 16:02:20|425.95|424.15|427.34|425.54|427.55|425.75|425.95|424.15|0
1639756950000|2021-12-17 16:02:30|427.99|426.19|426.49|424.69|428.21|426.41|426.49|424.69|0
1639756960000|2021-12-17 16:02:40|427.14|425.34|426.49|424.69|427.14|425.34|426.27|424.47|0
1639756970000|2021-12-17 16:02:50|426.71|424.91|427.36|425.56|427.36|425.56|426.71|424.91|0
1639756980000|2021-12-17 16:03:00|426.71|424.91|426.11|424.31|426.71|424.91|426.11|424.31|0
1639756990000|2021-12-17 16:03:10|426.44|424.64|426.11|424.31|426.55|424.75|426.11|424.31|0
1639757000000|2021-12-17 16:03:20|425.68|423.88|425.24|423.44|425.68|423.88|424.8|423|0
1639757010000|2021-12-17 16:03:30|425.02|423.22|425.02|423.22|425.02|423.22|424.36|422.56|0
1639757020000|2021-12-17 16:03:40|424.8|423|424.8|423|425.02|423.22|424.8|423|0
1639757030000|2021-12-17 16:03:50|424.14|422.34|424.14|422.34|424.36|422.56|424.14|422.34|0
1639757040000|2021-12-17 16:04:00|424.58|422.78|424.14|422.34|424.58|422.78|424.14|422.34|0
1639757050000|2021-12-17 16:04:10|424.36|422.56|423.49|421.69|424.36|422.56|423.49|421.69|0
1639757060000|2021-12-17 16:04:20|423.71|421.91|422.61|420.81|423.71|421.91|422.61|420.81|0
1639757070000|2021-12-17 16:04:30|422.18|420.38|421.96|420.16|422.18|420.38|421.96|420.16|0
1639757080000|2021-12-17 16:04:40|421.52|419.72|421.08|419.28|421.52|419.72|421.08|419.28|0
1639757090000|2021-12-17 16:04:50|421.52|419.72|420.86|419.06|421.52|419.72|420.86|419.06|0
1639757100000|2021-12-17 16:05:00|421.08|419.28|421.52|419.72|421.52|419.72|421.08|419.28|0
1639757110000|2021-12-17 16:05:10|422.83|421.03|422.83|421.03|423.27|421.47|422.83|421.03|0
1639757120000|2021-12-17 16:05:20|422.61|420.81|422.17|420.37|422.83|421.03|422.17|420.37|0
1639757130000|2021-12-17 16:05:30|421.96|420.16|421.41|419.61|421.96|420.16|421.41|419.61|0
1639757140000|2021-12-17 16:05:40|421.52|419.72|421.08|419.28|421.52|419.72|420.86|419.06|0
1639757150000|2021-12-17 16:05:50|420.86|419.06|421.3|419.5|421.3|419.5|420.86|419.06|0
1639757160000|2021-12-17 16:06:00|421.52|419.72|422.17|420.37|422.17|420.37|421.52|419.72|0
1639757170000|2021-12-17 16:06:10|421.52|419.72|422.61|420.81|422.83|421.03|421.52|419.72|0
1639757180000|2021-12-17 16:06:20|422.39|420.59|422.61|420.81|422.61|420.81|421.96|420.16|0
1639757190000|2021-12-17 16:06:30|422.39|420.59|423.7|421.9|423.7|421.9|422.39|420.59|0
1639757200000|2021-12-17 16:06:40|423.92|422.12|424.58|422.78|424.58|422.78|423.7|421.9|0
1639757210000|2021-12-17 16:06:50|424.36|422.56|425.24|423.44|425.24|423.44|424.36|422.56|0
1639757220000|2021-12-17 16:07:00|425.45|423.65|423.92|422.12|425.45|423.65|423.92|422.12|0
1639757230000|2021-12-17 16:07:10|423.7|421.9|423.05|421.25|423.7|421.9|423.05|421.25|0
1639757240000|2021-12-17 16:07:20|422.61|420.81|423.48|421.68|423.48|421.68|422.61|420.81|0
1639757250000|2021-12-17 16:07:30|423.27|421.47|423.48|421.68|423.81|422.01|422.93|421.13|0
1639757270000|2021-12-17 16:07:50|423.05|421.25|421.74|419.94|423.05|421.25|421.74|419.94|0
1639757280000|2021-12-17 16:08:00|421.52|419.72|422.39|420.59|422.83|421.03|421.52|419.72|0
1639757290000|2021-12-17 16:08:10|422.61|420.81|423.48|421.68|423.48|421.68|422.61|420.81|0
1639757300000|2021-12-17 16:08:20|423.37|421.57|423.7|421.9|424.14|422.34|423.27|421.47|0
1639757310000|2021-12-17 16:08:30|423.48|421.68|423.7|421.9|423.92|422.12|423.48|421.68|0
1639757320000|2021-12-17 16:08:40|424.36|422.56|424.36|422.56|424.36|422.56|423.92|422.12|0
1639757330000|2021-12-17 16:08:50|424.14|422.34|424.58|422.78|424.58|422.78|424.14|422.34|0
1639757340000|2021-12-17 16:09:00|424.8|423|423.48|421.68|424.8|423|423.48|421.68|0
1639757350000|2021-12-17 16:09:10|423.7|421.9|423.48|421.68|423.7|421.9|423.48|421.68|0
1639757360000|2021-12-17 16:09:20|423.92|422.12|423.92|422.12|424.14|422.34|423.7|421.9|0
1639757370000|2021-12-17 16:09:30|424.14|422.34|425.01|423.21|425.01|423.21|423.92|422.12|0
1639757380000|2021-12-17 16:09:40|424.58|422.78|423.7|421.9|424.58|422.78|423.7|421.9|0
1639757390000|2021-12-17 16:09:50|424.14|422.34|423.48|421.68|424.36|422.56|423.48|421.68|0
1639757400000|2021-12-17 16:10:00|423.92|422.12|424.14|422.34|424.14|422.34|423.7|421.9|0
1639757410000|2021-12-17 16:10:10|424.36|422.56|424.8|423|425.01|423.21|424.36|422.56|0
1639757420000|2021-12-17 16:10:20|425.23|423.43|425.89|424.09|425.89|424.09|425.23|423.43|0
1639757430000|2021-12-17 16:10:30|426.11|424.31|426.11|424.31|426.11|424.31|425.89|424.09|0
1639757440000|2021-12-17 16:10:40|425.89|424.09|426.55|424.75|426.99|425.19|425.89|424.09|0
1639757450000|2021-12-17 16:10:50|426.99|425.19|426.99|425.19|427.64|425.84|426.99|425.19|0
1639757460000|2021-12-17 16:11:00|426.11|424.31|426.55|424.75|426.55|424.75|425.99|424.19|0
1639757470000|2021-12-17 16:11:10|427.86|426.06|428.08|426.28|428.08|426.28|427.86|426.06|0
1639757480000|2021-12-17 16:11:20|428.52|426.72|429.18|427.38|429.18|427.38|428.52|426.72|0
1639757490000|2021-12-17 16:11:30|429.4|427.6|428.74|426.94|429.4|427.6|428.74|426.94|0
1639757500000|2021-12-17 16:11:40|429.4|427.6|429.4|427.6|429.4|427.6|429.18|427.38|0
1639757510000|2021-12-17 16:11:50|429.62|427.82|430.5|428.7|430.5|428.7|429.62|427.82|0
1639757520000|2021-12-17 16:12:00|430.94|429.14|432.48|430.68|432.48|430.68|430.72|428.92|0
1639757530000|2021-12-17 16:12:10|432.7|430.9|433.58|431.78|433.58|431.78|432.7|430.9|0
1639757540000|2021-12-17 16:12:20|433.36|431.56|433.8|432|433.8|432|433.36|431.56|0
1639757550000|2021-12-17 16:12:30|433.58|431.78|432.8|431|433.58|431.78|432.8|431|0
1639757560000|2021-12-17 16:12:40|433.58|431.78|433.8|432|434.24|432.44|433.14|431.34|0
1639757570000|2021-12-17 16:12:50|433.36|431.56|434.68|432.88|434.68|432.88|433.36|431.56|0
1639757580000|2021-12-17 16:13:00|434.46|432.66|435.34|433.54|435.34|433.54|433.68|431.88|0
1639757590000|2021-12-17 16:13:10|435|433.2|436|434.2|436|434.2|434.9|433.1|0
1639757600000|2021-12-17 16:13:20|435.78|433.98|436.66|434.86|436.66|434.86|435.78|433.98|0
1639757610000|2021-12-17 16:13:30|437.1|435.3|437.32|435.52|437.99|436.19|437.1|435.3|0
1639757620000|2021-12-17 16:13:40|437.55|435.75|437.77|435.97|438.21|436.41|437.55|435.75|0
1639757630000|2021-12-17 16:13:50|438.21|436.41|438.43|436.63|438.43|436.63|437.99|436.19|0
1639757640000|2021-12-17 16:14:00|438.21|436.41|437.77|435.97|438.21|436.41|437.55|435.75|0
1639757650000|2021-12-17 16:14:10|438.21|436.41|437.55|435.75|438.21|436.41|437.55|435.75|0
1639757660000|2021-12-17 16:14:20|436.66|434.86|436.22|434.42|436.88|435.08|436.22|434.42|0
1639757670000|2021-12-17 16:14:30|436.44|434.64|436.66|434.86|436.66|434.86|436.22|434.42|0
1639757680000|2021-12-17 16:14:40|436.22|434.42|436.22|434.42|436.22|434.42|436.22|434.42|0
1639757690000|2021-12-17 16:14:50|436.66|434.86|436.88|435.08|437.1|435.3|436.66|434.86|0
1639757700000|2021-12-17 16:15:00|437.54|435.74|437.99|436.19|437.99|436.19|437.54|435.74|0
1639757710000|2021-12-17 16:15:10|436.44|434.64|436|434.2|436.88|435.08|436|434.2|0
1639757720000|2021-12-17 16:15:20|435.78|433.98|435.34|433.54|435.78|433.98|435.34|433.54|0
1639757730000|2021-12-17 16:15:30|435.56|433.76|435.34|433.54|435.78|433.98|435.34|433.54|0
1639757740000|2021-12-17 16:15:40|435.12|433.32|435.12|433.32|435.34|433.54|435.12|433.32|0
1639757750000|2021-12-17 16:15:50|435.34|433.54|433.57|431.77|435.34|433.54|433.57|431.77|0
1639757760000|2021-12-17 16:16:00|433.35|431.55|433.79|431.99|433.79|431.99|432.91|431.11|0
1639757770000|2021-12-17 16:16:10|434.24|432.44|434.9|433.1|434.9|433.1|434.23|432.43|0
1639757780000|2021-12-17 16:16:20|434.46|432.66|434.68|432.88|434.68|432.88|434.23|432.43|0
1639757790000|2021-12-17 16:16:30|434.23|432.43|434.46|432.66|434.46|432.66|434.01|432.21|0
1639757800000|2021-12-17 16:16:40|434.23|432.43|434.45|432.65|434.45|432.65|434.23|432.43|0
1639757810000|2021-12-17 16:16:50|434.68|432.88|434.01|432.21|434.68|432.88|434.01|432.21|0
1639757820000|2021-12-17 16:17:00|433.79|431.99|434.9|433.1|434.9|433.1|433.79|431.99|0
1639757830000|2021-12-17 16:17:10|435|433.2|434.23|432.43|435|433.2|434.23|432.43|0
1639757840000|2021-12-17 16:17:20|433.13|431.33|432.25|430.45|433.13|431.33|432.25|430.45|0
1639757850000|2021-12-17 16:17:30|433.13|431.33|433.79|431.99|433.79|431.99|433.13|431.33|0
1639757860000|2021-12-17 16:17:40|434.01|432.21|434.01|432.21|434.01|432.21|433.79|431.99|0
1639757870000|2021-12-17 16:17:50|433.79|431.99|434.01|432.21|434.01|432.21|433.79|431.99|0
1639757880000|2021-12-17 16:18:00|433.79|431.99|433.13|431.33|433.79|431.99|432.91|431.11|0
1639757890000|2021-12-17 16:18:10|432.91|431.11|432.91|431.11|432.91|431.11|432.69|430.89|0
1639757900000|2021-12-17 16:18:20|432.25|430.45|432.58|430.78|432.58|430.78|432.03|430.23|0
1639757910000|2021-12-17 16:18:30|432.25|430.45|432.47|430.67|432.69|430.89|432.25|430.45|0
1639757920000|2021-12-17 16:18:40|432.69|430.89|432.58|430.78|432.69|430.89|431.81|430.01|0
1639757930000|2021-12-17 16:18:50|433.13|431.33|433.13|431.33|433.13|431.33|432.91|431.11|0
1639757940000|2021-12-17 16:19:00|433.35|431.55|432.91|431.11|433.35|431.55|432.91|431.11|0
1639757950000|2021-12-17 16:19:10|432.69|430.89|432.91|431.11|432.91|431.11|432.69|430.89|0
1639757960000|2021-12-17 16:19:20|433.13|431.33|433.57|431.77|433.57|431.77|433.13|431.33|0
1639757970000|2021-12-17 16:19:30|433.79|431.99|434.45|432.65|434.45|432.65|433.79|431.99|0
1639757980000|2021-12-17 16:19:40|434.67|432.87|434.89|433.09|435.11|433.31|434.67|432.87|0
1639757990000|2021-12-17 16:19:50|434.67|432.87|435.33|433.53|435.33|433.53|434.67|432.87|0
1639758000000|2021-12-17 16:20:00|435.55|433.75|433.35|431.55|435.55|433.75|433.35|431.55|0
1639758010000|2021-12-17 16:20:10|433.13|431.33|433.57|431.77|433.57|431.77|433.13|431.33|0
1639758020000|2021-12-17 16:20:20|433.79|431.99|435.11|433.31|435.11|433.31|433.79|431.99|0
1639758030000|2021-12-17 16:20:30|434.67|432.87|433.68|431.88|434.67|432.87|433.68|431.88|0
1639758040000|2021-12-17 16:20:40|434.01|432.21|433.79|431.99|434.23|432.43|433.79|431.99|0
1639758050000|2021-12-17 16:20:50|432.69|430.89|433.57|431.77|433.57|431.77|432.69|430.89|0
1639758060000|2021-12-17 16:21:00|433.79|431.99|434.01|432.21|434.23|432.43|433.79|431.99|0
1639758070000|2021-12-17 16:21:10|433.35|431.55|434.12|432.32|434.12|432.32|433.35|431.55|0
1639758080000|2021-12-17 16:21:20|434.01|432.21|434.78|432.98|434.89|433.09|434.01|432.21|0
1639758090000|2021-12-17 16:21:30|434.89|433.09|435.11|433.31|435.11|433.31|434.45|432.65|0
1639758100000|2021-12-17 16:21:40|435|433.2|434.01|432.21|435|433.2|434.01|432.21|0
1639758110000|2021-12-17 16:21:50|434.23|432.43|434.45|432.65|434.45|432.65|434.23|432.43|0
1639758120000|2021-12-17 16:22:00|434.56|432.76|434.45|432.65|434.67|432.87|434.45|432.65|0
1639758130000|2021-12-17 16:22:10|434.23|432.43|434.67|432.87|434.67|432.87|434.01|432.21|0
1639758140000|2021-12-17 16:22:20|435.11|433.31|434.89|433.09|435.11|433.31|434.89|433.09|0
1639758150000|2021-12-17 16:22:30|435.11|433.31|435.11|433.31|435.11|433.31|435.11|433.31|0
1639758160000|2021-12-17 16:22:40|435.33|433.53|434.01|432.21|435.33|433.53|434.01|432.21|0
1639758170000|2021-12-17 16:22:50|434.45|432.65|434.67|432.87|434.67|432.87|434.23|432.43|0
1639758180000|2021-12-17 16:23:00|435.11|433.31|434.67|432.87|435.11|433.31|434.67|432.87|0
1639758190000|2021-12-17 16:23:10|434.34|432.54|434.67|432.87|434.67|432.87|434.34|432.54|0
1639758200000|2021-12-17 16:23:20|434.89|433.09|434.89|433.09|435.11|433.31|434.89|433.09|0
1639758210000|2021-12-17 16:23:30|434.67|432.87|434.34|432.54|434.67|432.87|434.23|432.43|0
1639758220000|2021-12-17 16:23:40|434.23|432.43|434.01|432.21|434.23|432.43|433.57|431.77|0
1639758230000|2021-12-17 16:23:50|434.23|432.43|434.89|433.09|434.89|433.09|434.01|432.21|0
1639758240000|2021-12-17 16:24:00|434.23|432.43|433.79|431.99|434.23|432.43|433.35|431.55|0
1639758250000|2021-12-17 16:24:10|433.45|431.65|432.69|430.89|433.57|431.77|432.69|430.89|0
1639758260000|2021-12-17 16:24:20|433.35|431.55|432.25|430.45|433.35|431.55|432.25|430.45|0
1639758270000|2021-12-17 16:24:30|432.47|430.67|432.25|430.45|432.69|430.89|432.25|430.45|0
1639758280000|2021-12-17 16:24:40|432.03|430.23|431.37|429.57|432.03|430.23|431.37|429.57|0
1639758290000|2021-12-17 16:24:50|430.93|429.13|432.47|430.67|432.47|430.67|430.93|429.13|0
1639758300000|2021-12-17 16:25:00|431.37|429.57|431.81|430.01|432.25|430.45|431.37|429.57|0
1639758310000|2021-12-17 16:25:10|432.25|430.45|431.59|429.79|432.69|430.89|431.59|429.79|0
1639758320000|2021-12-17 16:25:20|431.37|429.57|430.93|429.13|431.37|429.57|430.93|429.13|0
1639758330000|2021-12-17 16:25:30|430.71|428.91|431.37|429.57|431.59|429.79|430.71|428.91|0
1639758340000|2021-12-17 16:25:40|431.15|429.35|429.17|427.37|431.15|429.35|429.17|427.37|0
1639758350000|2021-12-17 16:25:50|430.27|428.47|430.49|428.69|430.49|428.69|430.15|428.35|0
1639758360000|2021-12-17 16:26:00|430.37|428.57|430.71|428.91|430.71|428.91|430.37|428.57|0
1639758370000|2021-12-17 16:26:10|430.93|429.13|431.15|429.35|431.15|429.35|430.27|428.47|0
1639758380000|2021-12-17 16:26:20|431.59|429.79|431.15|429.35|431.59|429.79|430.93|429.13|0
1639758390000|2021-12-17 16:26:30|430.93|429.13|431.37|429.57|431.37|429.57|430.93|429.13|0
1639758400000|2021-12-17 16:26:40|430.93|429.13|431.59|429.79|431.59|429.79|430.93|429.13|0
1639758410000|2021-12-17 16:26:50|432.03|430.23|432.25|430.45|432.47|430.67|432.03|430.23|0
1639758420000|2021-12-17 16:27:00|432.47|430.67|432.69|430.89|432.91|431.11|432.47|430.67|0
1639758430000|2021-12-17 16:27:10|432.24|430.44|432.91|431.11|432.91|431.11|432.02|430.22|0
1639758440000|2021-12-17 16:27:20|433.13|431.33|432.91|431.11|433.13|431.33|432.91|431.11|0
1639758450000|2021-12-17 16:27:30|433.35|431.55|432.9|431.1|433.35|431.55|432.68|430.88|0
1639758460000|2021-12-17 16:27:40|433.35|431.55|432.46|430.66|433.35|431.55|432.46|430.66|0
1639758470000|2021-12-17 16:27:50|432.02|430.22|432.24|430.44|432.24|430.44|432.02|430.22|0
1639758480000|2021-12-17 16:28:00|432.68|430.88|433.12|431.32|433.12|431.32|432.46|430.66|0
1639758490000|2021-12-17 16:28:10|432.9|431.1|433.12|431.32|433.12|431.32|431.8|430|0
1639758500000|2021-12-17 16:28:20|433.57|431.77|433.34|431.54|433.79|431.99|433.34|431.54|0
1639758510000|2021-12-17 16:28:30|433.56|431.76|433.79|431.99|433.79|431.99|433.56|431.76|0
1639758520000|2021-12-17 16:28:40|433.34|431.54|433.74|431.94|433.74|431.94|433.34|431.54|0
1639758530000|2021-12-17 16:28:50|433.52|431.72|432.22|430.42|433.52|431.72|432.22|430.42|0
1639758540000|2021-12-17 16:29:00|432.66|430.86|432.66|430.86|432.66|430.86|432|430.2|0
1639758550000|2021-12-17 16:29:10|432.44|430.64|431.78|429.98|432.66|430.86|431.78|429.98|0
1639758560000|2021-12-17 16:29:20|431.88|430.08|432|430.2|432|430.2|431.56|429.76|0
1639758570000|2021-12-17 16:29:30|431.78|429.98|432|430.2|432|430.2|431.66|429.86|0
1639758580000|2021-12-17 16:29:40|432.1|430.3|432.44|430.64|432.66|430.86|432.1|430.3|0
1639758590000|2021-12-17 16:29:50|432|430.2|432.22|430.42|432.22|430.42|432|430.2|0
1639758600000|2021-12-17 16:30:00|432|430.2|432.22|430.42|432.22|430.42|431.78|429.98|0
1639758610000|2021-12-17 16:30:10|433.32|431.52|432.44|430.64|433.32|431.52|432.22|430.42|0
1639758620000|2021-12-17 16:30:20|432.22|430.42|432.22|430.42|432.22|430.42|431.78|429.98|0
1639758630000|2021-12-17 16:30:30|432|430.2|431.11|429.31|432|430.2|431.11|429.31|0
1639758640000|2021-12-17 16:30:40|431.22|429.42|431.78|429.98|431.78|429.98|431.22|429.42|0
1639758650000|2021-12-17 16:30:50|431.55|429.75|431.77|429.97|431.78|429.98|431.55|429.75|0
1639758660000|2021-12-17 16:31:00|431.55|429.75|432|430.2|432|430.2|431.33|429.53|0
1639758670000|2021-12-17 16:31:10|431.77|429.97|431.11|429.31|431.77|429.97|430.89|429.09|0
1639758680000|2021-12-17 16:31:20|430.45|428.65|430.89|429.09|431.11|429.31|430.45|428.65|0
1639758690000|2021-12-17 16:31:30|430.45|428.65|430.56|428.76|430.67|428.87|430.45|428.65|0
1639758700000|2021-12-17 16:31:40|430.34|428.54|430.01|428.21|430.45|428.65|430.01|428.21|0
1639758710000|2021-12-17 16:31:50|430.45|428.65|430.89|429.09|430.89|429.09|430.23|428.43|0
1639758720000|2021-12-17 16:32:00|430.67|428.87|430.23|428.43|430.67|428.87|430.23|428.43|0
1639758730000|2021-12-17 16:32:10|429.9|428.1|428.91|427.11|429.9|428.1|428.91|427.11|0
1639758740000|2021-12-17 16:32:20|428.69|426.89|427.38|425.58|428.69|426.89|427.16|425.36|0
1639758750000|2021-12-17 16:32:30|427.6|425.8|427.82|426.02|427.82|426.02|427.38|425.58|0
1639758760000|2021-12-17 16:32:40|428.25|426.45|428.69|426.89|428.69|426.89|428.25|426.45|0
1639758770000|2021-12-17 16:32:50|428.25|426.45|427.82|426.02|428.25|426.45|427.82|426.02|0
1639758780000|2021-12-17 16:33:00|427.6|425.8|428.03|426.23|428.03|426.23|427.6|425.8|0
1639758790000|2021-12-17 16:33:10|427.82|426.02|428.03|426.23|428.03|426.23|427.6|425.8|0
1639758800000|2021-12-17 16:33:20|427.38|425.58|427.38|425.58|427.7|425.9|427.38|425.58|0
1639758810000|2021-12-17 16:33:30|427.6|425.8|427.38|425.58|427.6|425.8|427.38|425.58|0
1639758820000|2021-12-17 16:33:40|427.16|425.36|426.72|424.92|427.6|425.8|426.5|424.7|0
1639758830000|2021-12-17 16:33:50|426.28|424.48|426.06|424.26|426.5|424.7|426.06|424.26|0
1639758840000|2021-12-17 16:34:00|424.96|423.16|424.31|422.51|425.18|423.38|424.31|422.51|0
1639758850000|2021-12-17 16:34:10|423.87|422.07|422.12|420.32|423.87|422.07|422.12|420.32|0
1639758860000|2021-12-17 16:34:20|423.21|421.41|422.33|420.53|423.21|421.41|422.33|420.53|0
1639758870000|2021-12-17 16:34:30|421.68|419.88|421.9|420.1|422.33|420.53|421.68|419.88|0
1639758880000|2021-12-17 16:34:40|421.68|419.88|421.68|419.88|421.68|419.88|420.8|419|0
1639758890000|2021-12-17 16:34:50|421.46|419.66|418.84|417.04|421.46|419.66|418.84|417.04|0
1639758900000|2021-12-17 16:35:00|419.28|417.48|419.49|417.69|419.93|418.13|419.28|417.48|0
1639758910000|2021-12-17 16:35:10|419.71|417.91|418.4|416.6|419.71|417.91|418.4|416.6|0
1639758920000|2021-12-17 16:35:20|418.18|416.38|418.18|416.38|418.18|416.38|418.18|416.38|0
1639758930000|2021-12-17 16:35:30|417.75|415.95|417.2|415.4|417.75|415.95|417.2|415.4|0
1639758940000|2021-12-17 16:35:40|416.98|415.18|417.75|415.95|417.97|416.17|416.98|415.18|0
1639758950000|2021-12-17 16:35:50|418.29|416.49|416.44|414.64|418.4|416.6|416.44|414.64|0
1639758960000|2021-12-17 16:36:00|417.09|415.29|417.53|415.73|417.53|415.73|417.09|415.29|0
1639758970000|2021-12-17 16:36:10|417.31|415.51|417.85|416.05|417.97|416.17|417.31|415.51|0
1639758980000|2021-12-17 16:36:20|417.97|416.17|417.96|416.16|417.97|416.17|417.31|415.51|0
1639758990000|2021-12-17 16:36:30|417.75|415.95|417.53|415.73|417.75|415.95|417.53|415.73|0
1639759000000|2021-12-17 16:36:40|416.87|415.07|416.22|414.42|416.87|415.07|416|414.2|0
1639759010000|2021-12-17 16:36:50|415.57|413.77|414.92|413.12|415.57|413.77|414.92|413.12|0
1639759020000|2021-12-17 16:37:00|415.35|413.55|415.79|413.99|416.44|414.64|415.35|413.55|0
1639759030000|2021-12-17 16:37:10|415.57|413.77|415.79|413.99|415.79|413.99|415.57|413.77|0
1639759040000|2021-12-17 16:37:20|416.22|414.42|415.79|413.99|416.22|414.42|415.57|413.77|0
1639759050000|2021-12-17 16:37:30|416|414.2|416.44|414.64|416.44|414.64|416|414.2|0
1639759060000|2021-12-17 16:37:40|416.22|414.42|415.79|413.99|416.22|414.42|415.79|413.99|0
1639759070000|2021-12-17 16:37:50|415.57|413.77|415.35|413.55|415.78|413.98|415.35|413.55|0
1639759080000|2021-12-17 16:38:00|415.13|413.33|414.91|413.11|415.13|413.33|414.7|412.9|0
1639759090000|2021-12-17 16:38:10|415.35|413.55|415.24|413.44|415.57|413.77|415.13|413.33|0
1639759100000|2021-12-17 16:38:20|415.13|413.33|414.7|412.9|415.13|413.33|414.7|412.9|0
1639759110000|2021-12-17 16:38:30|413.83|412.03|414.26|412.46|414.26|412.46|413.61|411.81|0
1639759120000|2021-12-17 16:38:40|413.83|412.03|414.04|412.24|414.04|412.24|413.83|412.03|0
1639759130000|2021-12-17 16:38:50|413.61|411.81|413.61|411.81|413.83|412.03|413.61|411.81|0
1639759140000|2021-12-17 16:39:00|413.83|412.03|413.83|412.03|413.83|412.03|413.39|411.59|0
1639759150000|2021-12-17 16:39:10|412.09|410.29|412.31|410.51|412.52|410.72|412.09|410.29|0
1639759160000|2021-12-17 16:39:20|412.74|410.94|413.39|411.59|413.39|411.59|412.74|410.94|0
1639759170000|2021-12-17 16:39:30|413.61|411.81|414.48|412.68|414.48|412.68|413.61|411.81|0
1639759180000|2021-12-17 16:39:40|414.15|412.35|414.7|412.9|414.7|412.9|414.15|412.35|0
1639759190000|2021-12-17 16:39:50|414.48|412.68|414.91|413.11|416|414.2|414.48|412.68|0
1639759200000|2021-12-17 16:40:00|414.58|412.78|415.02|413.22|415.13|413.33|414.58|412.78|0
1639759210000|2021-12-17 16:40:10|414.7|412.9|415.35|413.55|415.35|413.55|414.69|412.89|0
1639759220000|2021-12-17 16:40:20|415.13|413.33|414.48|412.68|415.13|413.33|414.48|412.68|0
1639759230000|2021-12-17 16:40:30|414.26|412.46|414.04|412.24|414.26|412.46|413.82|412.02|0
1639759240000|2021-12-17 16:40:40|413.61|411.81|413.17|411.37|413.61|411.81|413.17|411.37|0
1639759250000|2021-12-17 16:40:50|412.96|411.16|413.17|411.37|413.17|411.37|412.96|411.16|0
1639759260000|2021-12-17 16:41:00|413.39|411.59|414.04|412.24|414.26|412.46|413.39|411.59|0
1639759270000|2021-12-17 16:41:10|414.26|412.46|413.82|412.02|414.26|412.46|413.61|411.81|0
1639759280000|2021-12-17 16:41:20|413.39|411.59|412.3|410.5|413.39|411.59|412.3|410.5|0
1639759290000|2021-12-17 16:41:30|412.09|410.29|412.3|410.5|412.52|410.72|412.09|410.29|0
1639759300000|2021-12-17 16:41:40|412.52|410.72|412.3|410.5|412.52|410.72|412.19|410.39|0
1639759310000|2021-12-17 16:41:50|412.52|410.72|412.3|410.5|412.52|410.72|412.3|410.5|0
1639759320000|2021-12-17 16:42:00|412.19|410.39|411.1|409.3|412.19|410.39|411|409.2|0
1639759330000|2021-12-17 16:42:10|411|409.2|411.65|409.85|411.65|409.85|411|409.2|0
1639759340000|2021-12-17 16:42:20|411.76|409.96|410.69|408.89|412.52|410.72|410.69|408.89|0
1639759350000|2021-12-17 16:42:30|410.25|408.45|413.62|411.82|414.27|412.47|410.25|408.45|0
1639759360000|2021-12-17 16:42:40|412.16|410.36|411.94|410.14|412.16|410.36|411.94|410.14|0
1639759370000|2021-12-17 16:42:50|411.29|409.49|412.16|410.36|412.16|410.36|411.29|409.49|0
1639759380000|2021-12-17 16:43:00|411.94|410.14|412.37|410.57|412.37|410.57|411.94|410.14|0
1639759390000|2021-12-17 16:43:10|412.59|410.79|411.72|409.92|412.59|410.79|411.72|409.92|0
1639759400000|2021-12-17 16:43:20|411.29|409.49|409.78|407.98|411.29|409.49|409.78|407.98|0
1639759410000|2021-12-17 16:43:30|408.91|407.11|408.7|406.9|409.13|407.33|408.7|406.9|0
1639759420000|2021-12-17 16:43:40|407.61|405.81|408.69|406.89|408.91|407.11|407.61|405.81|0
1639759430000|2021-12-17 16:43:50|407.4|405.6|408.48|406.68|408.69|406.89|407.4|405.6|0
1639759440000|2021-12-17 16:44:00|408.26|406.46|408.15|406.35|408.26|406.46|408.15|406.35|0
1639759450000|2021-12-17 16:44:10|407.83|406.03|408.48|406.68|408.48|406.68|407.83|406.03|0
1639759460000|2021-12-17 16:44:20|408.91|407.11|408.69|406.89|408.91|407.11|408.48|406.68|0
1639759470000|2021-12-17 16:44:30|408.26|406.46|406.32|404.52|408.26|406.46|406.32|404.52|0
1639759480000|2021-12-17 16:44:40|406.53|404.73|406.75|404.95|406.75|404.95|406.53|404.73|0
1639759490000|2021-12-17 16:44:50|407.4|405.6|407.83|406.03|408.05|406.25|407.4|405.6|0
1639759500000|2021-12-17 16:45:00|408.05|406.25|409.34|407.54|409.34|407.54|408.05|406.25|0
1639759510000|2021-12-17 16:45:10|409.56|407.76|408.48|406.68|409.56|407.76|408.48|406.68|0
1639759520000|2021-12-17 16:45:20|408.26|406.46|408.48|406.68|408.48|406.68|408.26|406.46|0
1639759530000|2021-12-17 16:45:30|407.83|406.03|407.18|405.38|407.83|406.03|407.18|405.38|0
1639759540000|2021-12-17 16:45:40|407.61|405.81|407.61|405.81|407.72|405.92|407.61|405.81|0
1639759550000|2021-12-17 16:45:50|408.05|406.25|408.48|406.68|408.48|406.68|408.04|406.24|0
1639759560000|2021-12-17 16:46:00|408.15|406.35|406.53|404.73|408.15|406.35|406.53|404.73|0
1639759570000|2021-12-17 16:46:10|406.32|404.52|405.46|403.66|406.32|404.52|405.46|403.66|0
1639759580000|2021-12-17 16:46:20|405.24|403.44|404.16|402.36|405.24|403.44|404.16|402.36|0
1639759590000|2021-12-17 16:46:30|403.95|402.15|402.01|400.21|403.95|402.15|402.01|400.21|0
1639759600000|2021-12-17 16:46:40|402.44|400.64|402.23|400.43|402.44|400.64|402.01|400.21|0
1639759610000|2021-12-17 16:46:50|402.44|400.64|401.8|400|402.44|400.64|401.8|400|0
1639759620000|2021-12-17 16:47:00|401.58|399.78|401.37|399.57|401.8|400|401.37|399.57|0
1639759630000|2021-12-17 16:47:10|401.68|399.88|404.38|402.58|404.38|402.58|401.68|399.88|0
1639759640000|2021-12-17 16:47:20|404.81|403.01|405.67|403.87|405.67|403.87|404.81|403.01|0
1639759650000|2021-12-17 16:47:30|406.53|404.73|405.67|403.87|406.53|404.73|405.67|403.87|0
1639759660000|2021-12-17 16:47:40|406.1|404.3|405.67|403.87|406.32|404.52|405.34|403.54|0
1639759670000|2021-12-17 16:47:50|406.75|404.95|406.32|404.52|406.75|404.95|406.32|404.52|0
1639759680000|2021-12-17 16:48:00|405.67|403.87|404.81|403.01|405.88|404.08|404.81|403.01|0
1639759690000|2021-12-17 16:48:10|403.73|401.93|403.73|401.93|403.73|401.93|402.65|400.85|0
1639759700000|2021-12-17 16:48:20|403.51|401.71|403.73|401.93|403.73|401.93|403.51|401.71|0
1639759710000|2021-12-17 16:48:30|403.3|401.5|402.44|400.64|403.51|401.71|402.44|400.64|0
1639759720000|2021-12-17 16:48:40|402.65|400.85|403.51|401.71|403.95|402.15|402.65|400.85|0
1639759730000|2021-12-17 16:48:50|403.3|401.5|402.76|400.96|403.3|401.5|402.65|400.85|0
1639759740000|2021-12-17 16:49:00|403.08|401.28|403.08|401.28|403.73|401.93|403.08|401.28|0
1639759750000|2021-12-17 16:49:10|402.01|400.21|401.15|399.35|402.01|400.21|401.15|399.35|0
1639759760000|2021-12-17 16:49:20|401.25|399.45|401.04|399.24|401.25|399.45|400.72|398.92|0
1639759770000|2021-12-17 16:49:30|400.93|399.13|401.15|399.35|401.36|399.56|400.93|399.13|0
1639759780000|2021-12-17 16:49:40|400.5|398.7|401.58|399.78|401.58|399.78|400.5|398.7|0
1639759790000|2021-12-17 16:49:50|401.36|399.56|401.36|399.56|401.58|399.78|401.36|399.56|0
1639759800000|2021-12-17 16:50:00|402.22|400.42|402.87|401.07|402.87|401.07|402.01|400.21|0
1639759810000|2021-12-17 16:50:10|402.65|400.85|404.16|402.36|404.16|402.36|402.65|400.85|0
1639759820000|2021-12-17 16:50:20|403.94|402.14|403.08|401.28|404.05|402.25|403.08|401.28|0
1639759830000|2021-12-17 16:50:30|403.19|401.39|403.62|401.82|403.73|401.93|403.19|401.39|0
1639759840000|2021-12-17 16:50:40|404.16|402.36|405.02|403.22|405.02|403.22|404.16|402.36|0
1639759850000|2021-12-17 16:50:50|404.8|403|404.8|403|404.8|403|404.37|402.57|0
1639759860000|2021-12-17 16:51:00|404.59|402.79|405.67|403.87|405.67|403.87|404.59|402.79|0
1639759870000|2021-12-17 16:51:10|405.45|403.65|405.67|403.87|406.53|404.73|405.45|403.65|0
1639759880000|2021-12-17 16:51:20|405.88|404.08|405.88|404.08|405.88|404.08|405.45|403.65|0
1639759890000|2021-12-17 16:51:30|405.67|403.87|406.31|404.51|406.31|404.51|405.67|403.87|0
1639759900000|2021-12-17 16:51:40|406.74|404.94|406.31|404.51|406.74|404.94|406.31|404.51|0
1639759910000|2021-12-17 16:51:50|406.1|404.3|405.88|404.08|406.1|404.3|405.88|404.08|0
1639759920000|2021-12-17 16:52:00|404.37|402.57|403.51|401.71|404.37|402.57|403.51|401.71|0
1639759930000|2021-12-17 16:52:10|403.3|401.5|403.94|402.14|403.94|402.14|403.08|401.28|0
1639759940000|2021-12-17 16:52:20|404.59|402.79|404.16|402.36|404.59|402.79|404.16|402.36|0
1639759950000|2021-12-17 16:52:30|404.37|402.57|404.8|403|405.02|403.22|404.37|402.57|0
1639759960000|2021-12-17 16:52:40|404.59|402.79|404.26|402.46|404.59|402.79|404.26|402.46|0
1639759970000|2021-12-17 16:52:50|404.37|402.57|405.45|403.65|405.45|403.65|404.16|402.36|0
1639759980000|2021-12-17 16:53:00|404.48|402.68|405.45|403.65|405.45|403.65|403.94|402.14|0
1639759990000|2021-12-17 16:53:10|405.23|403.43|405.23|403.43|405.23|403.43|405.02|403.22|0
1639760000000|2021-12-17 16:53:20|405.02|403.22|405.66|403.86|405.67|403.87|405.02|403.22|0
1639760010000|2021-12-17 16:53:30|405.55|403.75|405.12|403.32|405.55|403.75|405.12|403.32|0
1639760020000|2021-12-17 16:53:40|405.88|404.08|406.96|405.16|406.96|405.16|405.66|403.86|0
1639760030000|2021-12-17 16:53:50|406.42|404.62|406.31|404.51|406.42|404.62|405.55|403.75|0
1639760040000|2021-12-17 16:54:00|405.45|403.65|405.23|403.43|405.45|403.65|405.02|403.22|0
1639760050000|2021-12-17 16:54:10|405.34|403.54|405.23|403.43|405.66|403.86|405.23|403.43|0
1639760060000|2021-12-17 16:54:20|405.45|403.65|405.88|404.08|405.88|404.08|405.45|403.65|0
1639760070000|2021-12-17 16:54:30|405.66|403.86|405.02|403.22|405.66|403.86|405.02|403.22|0
1639760080000|2021-12-17 16:54:40|405.12|403.32|405.02|403.22|405.12|403.32|405.02|403.22|0
1639760090000|2021-12-17 16:54:50|404.8|403|404.59|402.79|404.8|403|404.59|402.79|0
1639760100000|2021-12-17 16:55:00|403.94|402.14|403.29|401.49|403.94|402.14|403.29|401.49|0
1639760110000|2021-12-17 16:55:10|403.72|401.92|402.86|401.06|403.72|401.92|402.86|401.06|0
1639760120000|2021-12-17 16:55:20|403.08|401.28|402.22|400.42|403.08|401.28|402.22|400.42|0
1639760130000|2021-12-17 16:55:30|402.43|400.63|403.94|402.14|403.94|402.14|402.43|400.63|0
1639760140000|2021-12-17 16:55:40|404.59|402.79|404.8|403|404.8|403|404.59|402.79|0
1639760150000|2021-12-17 16:55:50|404.59|402.79|404.59|402.79|405.45|403.65|404.59|402.79|0
1639760160000|2021-12-17 16:56:00|405.02|403.22|404.47|402.67|405.02|403.22|404.47|402.67|0
1639760170000|2021-12-17 16:56:10|404.8|403|405.66|403.86|405.66|403.86|404.8|403|0
1639760180000|2021-12-17 16:56:20|405.45|403.65|404.58|402.78|405.45|403.65|404.58|402.78|0
1639760190000|2021-12-17 16:56:30|404.8|403|404.37|402.57|404.8|403|404.37|402.57|0
1639760200000|2021-12-17 16:56:40|404.58|402.78|403.94|402.14|404.58|402.78|403.94|402.14|0
1639760210000|2021-12-17 16:56:50|403.72|401.92|403.72|401.92|403.72|401.92|403.72|401.92|0
1639760220000|2021-12-17 16:57:00|403.94|402.14|403.51|401.71|403.94|402.14|403.51|401.71|0
1639760230000|2021-12-17 16:57:10|403.29|401.49|403.72|401.92|403.72|401.92|403.29|401.49|0
1639760240000|2021-12-17 16:57:20|404.04|402.24|403.94|402.14|404.26|402.46|403.94|402.14|0
1639760250000|2021-12-17 16:57:30|403.51|401.71|402.75|400.95|403.72|401.92|402.75|400.95|0
1639760260000|2021-12-17 16:57:40|402.65|400.85|402.43|400.63|402.86|401.06|402.43|400.63|0
1639760270000|2021-12-17 16:57:50|403.08|401.28|402.75|400.95|403.08|401.28|402.65|400.85|0
1639760280000|2021-12-17 16:58:00|402.65|400.85|403.94|402.14|403.94|402.14|402.65|400.85|0
1639760290000|2021-12-17 16:58:10|403.72|401.92|404.58|402.78|404.58|402.78|403.72|401.92|0
1639760300000|2021-12-17 16:58:20|404.37|402.57|405.45|403.65|405.88|404.08|404.37|402.57|0
1639760310000|2021-12-17 16:58:30|406.74|404.94|405.66|403.86|406.74|404.94|405.66|403.86|0
1639760320000|2021-12-17 16:58:40|405.88|404.08|406.31|404.51|406.31|404.51|405.88|404.08|0
1639760330000|2021-12-17 16:58:50|406.95|405.15|407.39|405.59|407.39|405.59|406.95|405.15|0
1639760340000|2021-12-17 16:59:00|408.47|406.67|408.9|407.1|408.9|407.1|408.25|406.45|0
1639760350000|2021-12-17 16:59:10|408.47|406.67|408.68|406.88|408.68|406.88|408.25|406.45|0
1639760360000|2021-12-17 16:59:20|408.25|406.45|408.25|406.45|408.68|406.88|408.25|406.45|0
1639760370000|2021-12-17 16:59:30|408.03|406.23|407.82|406.02|408.03|406.23|407.82|406.02|0
1639760380000|2021-12-17 16:59:40|409.11|407.31|409.87|408.07|409.87|408.07|409.11|407.31|0
1639760390000|2021-12-17 16:59:50|409.76|407.96|409.33|407.53|409.87|408.07|409.33|407.53|0
1639760400000|2021-12-17 17:00:00|408.9|407.1|408.25|406.45|408.9|407.1|408.03|406.23|0
1639760410000|2021-12-17 17:00:10|407.6|405.8|406.52|404.72|407.6|405.8|406.52|404.72|0
1639760420000|2021-12-17 17:00:20|406.09|404.29|405.66|403.86|406.31|404.51|405.66|403.86|0
1639760430000|2021-12-17 17:00:30|405.01|403.21|405.01|403.21|405.23|403.43|404.8|403|0
1639760440000|2021-12-17 17:00:40|405.66|403.86|405.44|403.64|405.66|403.86|405.23|403.43|0
1639760450000|2021-12-17 17:00:50|404.58|402.78|404.58|402.78|404.58|402.78|404.58|402.78|0
1639760460000|2021-12-17 17:01:00|404.15|402.35|404.15|402.35|404.15|402.35|404.15|402.35|0
1639760470000|2021-12-17 17:01:10|404.37|402.57|403.72|401.92|404.37|402.57|403.72|401.92|0
1639760480000|2021-12-17 17:01:20|403.5|401.7|403.07|401.27|403.72|401.92|403.07|401.27|0
1639760490000|2021-12-17 17:01:30|403.29|401.49|401.14|399.34|403.29|401.49|401.14|399.34|0
1639760500000|2021-12-17 17:01:40|401.35|399.55|402|400.2|402.43|400.63|401.35|399.55|0
1639760510000|2021-12-17 17:01:50|402.21|400.41|402.43|400.63|402.43|400.63|402|400.2|0
1639760520000|2021-12-17 17:02:00|402.86|401.06|404.15|402.35|404.15|402.35|402.86|401.06|0
1639760530000|2021-12-17 17:02:10|403.93|402.13|404.58|402.78|404.8|403|403.93|402.13|0
1639760540000|2021-12-17 17:02:20|404.36|402.56|404.36|402.56|404.8|403|404.36|402.56|0
1639760550000|2021-12-17 17:02:30|405.23|403.43|405.23|403.43|405.66|403.86|405.23|403.43|0
1639760560000|2021-12-17 17:02:40|404.58|402.78|403.72|401.92|404.58|402.78|403.72|401.92|0
1639760570000|2021-12-17 17:02:50|403.29|401.49|403.5|401.7|403.72|401.92|403.29|401.49|0
1639760580000|2021-12-17 17:03:00|403.07|401.27|403.07|401.27|403.5|401.7|403.07|401.27|0
1639760590000|2021-12-17 17:03:10|402.64|400.84|403.07|401.27|403.07|401.27|402.64|400.84|0
1639760600000|2021-12-17 17:03:20|402.86|401.06|402.64|400.84|402.86|401.06|402.43|400.63|0
1639760610000|2021-12-17 17:03:30|402.43|400.63|403.5|401.7|403.5|401.7|402.43|400.63|0
1639760620000|2021-12-17 17:03:40|402.61|400.81|402.4|400.6|402.61|400.81|402.4|400.6|0
1639760630000|2021-12-17 17:03:50|402.83|401.03|402.91|401.11|404.31|402.51|402.83|401.03|0
1639760640000|2021-12-17 17:04:00|402.59|400.79|404.09|402.29|404.09|402.29|402.59|400.79|0
1639760650000|2021-12-17 17:04:10|403.98|402.18|404.09|402.29|404.09|402.29|403.98|402.18|0
1639760660000|2021-12-17 17:04:20|403.88|402.08|404.52|402.72|404.52|402.72|403.88|402.08|0
1639760670000|2021-12-17 17:04:30|404.31|402.51|403.02|401.22|404.31|402.51|403.02|401.22|0
1639760680000|2021-12-17 17:04:40|402.91|401.11|403.45|401.65|403.45|401.65|402.8|401|0
1639760690000|2021-12-17 17:04:50|403.66|401.86|404.74|402.94|404.74|402.94|403.66|401.86|0
1639760700000|2021-12-17 17:05:00|404.52|402.72|404.74|402.94|404.84|403.04|404.52|402.72|0
1639760710000|2021-12-17 17:05:10|403.88|402.08|403.45|401.65|403.88|402.08|403.02|401.22|0
1639760720000|2021-12-17 17:05:20|404.41|402.61|403.88|402.08|404.41|402.61|403.88|402.08|0
1639760730000|2021-12-17 17:05:30|404.09|402.29|403.66|401.86|404.09|402.29|403.45|401.65|0
1639760740000|2021-12-17 17:05:40|403.77|401.97|403.88|402.08|404.09|402.29|403.77|401.97|0
1639760750000|2021-12-17 17:05:50|404.09|402.29|403.88|402.08|404.09|402.29|403.88|402.08|0
1639760760000|2021-12-17 17:06:00|403.55|401.75|404.31|402.51|404.52|402.72|403.55|401.75|0
1639760770000|2021-12-17 17:06:10|404.09|402.29|404.09|402.29|404.09|402.29|403.77|401.97|0
1639760780000|2021-12-17 17:06:20|403.88|402.08|404.09|402.29|404.09|402.29|403.88|402.08|0
1639760790000|2021-12-17 17:06:30|403.02|401.22|403.23|401.43|403.23|401.43|402.37|400.57|0
1639760800000|2021-12-17 17:06:40|402.8|401|402.16|400.36|402.8|401|402.16|400.36|0
1639760810000|2021-12-17 17:06:50|402.05|400.25|400.23|398.43|402.05|400.25|400.23|398.43|0
1639760820000|2021-12-17 17:07:00|400.66|398.86|398.52|396.72|400.66|398.86|398.52|396.72|0
1639760830000|2021-12-17 17:07:10|398.73|396.93|398.73|396.93|398.73|396.93|398.41|396.61|0
1639760840000|2021-12-17 17:07:20|398.94|397.14|399.16|397.36|399.16|397.36|398.73|396.93|0
1639760850000|2021-12-17 17:07:30|398.09|396.29|398.94|397.14|398.94|397.14|398.09|396.29|0
1639760860000|2021-12-17 17:07:40|399.05|397.25|399.16|397.36|399.16|397.36|398.73|396.93|0
1639760870000|2021-12-17 17:07:50|398.94|397.14|397.88|396.08|398.94|397.14|397.88|396.08|0
1639760880000|2021-12-17 17:08:00|397.66|395.86|398.52|396.72|398.52|396.72|397.66|395.86|0
1639760890000|2021-12-17 17:08:10|397.66|395.86|398.09|396.29|398.94|397.14|397.66|395.86|0
1639760900000|2021-12-17 17:08:20|397.66|395.86|397.66|395.86|397.87|396.07|397.66|395.86|0
1639760910000|2021-12-17 17:08:30|397.23|395.43|397.66|395.86|397.66|395.86|397.23|395.43|0
1639760920000|2021-12-17 17:08:40|397.23|395.43|397.02|395.22|397.23|395.43|396.81|395.01|0
1639760930000|2021-12-17 17:08:50|397.23|395.43|398.09|396.29|398.09|396.29|397.23|395.43|0
1639760940000|2021-12-17 17:09:00|398.73|396.93|399.16|397.36|399.59|397.79|398.73|396.93|0
1639760950000|2021-12-17 17:09:10|398.73|396.93|398.52|396.72|398.83|397.03|398.3|396.5|0
1639760960000|2021-12-17 17:09:20|398.3|396.5|398.3|396.5|398.73|396.93|398.3|396.5|0
1639760970000|2021-12-17 17:09:30|398.94|397.14|399.59|397.79|400.44|398.64|398.94|397.14|0
1639760980000|2021-12-17 17:09:40|398.94|397.14|399.37|397.57|399.37|397.57|398.73|396.93|0
1639760990000|2021-12-17 17:09:50|399.16|397.36|400.23|398.43|400.23|398.43|399.16|397.36|0
1639761000000|2021-12-17 17:10:00|400.44|398.64|400.66|398.86|400.66|398.86|400.33|398.53|0
1639761010000|2021-12-17 17:10:10|400.44|398.64|402.59|400.79|402.59|400.79|400.44|398.64|0
1639761020000|2021-12-17 17:10:20|403.01|401.21|401.51|399.71|403.01|401.21|401.51|399.71|0
1639761030000|2021-12-17 17:10:30|401.62|399.82|401.51|399.71|401.73|399.93|401.51|399.71|0
1639761040000|2021-12-17 17:10:40|401.73|399.93|402.37|400.57|402.37|400.57|401.73|399.93|0
1639761050000|2021-12-17 17:10:50|403.01|401.21|403.87|402.07|404.09|402.29|403.01|401.21|0
1639761060000|2021-12-17 17:11:00|403.23|401.43|403.01|401.21|403.23|401.43|402.58|400.78|0
1639761070000|2021-12-17 17:11:10|402.8|401|403.23|401.43|403.23|401.43|402.8|401|0
1639761080000|2021-12-17 17:11:20|403.01|401.21|403.44|401.64|404.09|402.29|403.01|401.21|0
1639761090000|2021-12-17 17:11:30|403.87|402.07|403.01|401.21|403.87|402.07|403.01|401.21|0
1639761100000|2021-12-17 17:11:40|403.23|401.43|403.44|401.64|403.44|401.64|403.01|401.21|0
1639761110000|2021-12-17 17:11:50|404.3|402.5|403.66|401.86|404.52|402.72|403.66|401.86|0
1639761120000|2021-12-17 17:12:00|403.44|401.64|403.66|401.86|403.66|401.86|403.44|401.64|0
1639761130000|2021-12-17 17:12:10|403.87|402.07|403.97|402.17|404.09|402.29|403.87|402.07|0
1639761140000|2021-12-17 17:12:20|403.87|402.07|404.3|402.5|404.52|402.72|403.87|402.07|0
1639761150000|2021-12-17 17:12:30|404.52|402.72|404.3|402.5|404.52|402.72|404.09|402.29|0
1639761160000|2021-12-17 17:12:40|404.52|402.72|404.09|402.29|404.95|403.15|404.09|402.29|0
1639761170000|2021-12-17 17:12:50|404.52|402.72|405.16|403.36|405.16|403.36|404.52|402.72|0
1639761180000|2021-12-17 17:13:00|404.95|403.15|404.95|403.15|405.38|403.58|404.95|403.15|0
1639761190000|2021-12-17 17:13:10|405.16|403.36|405.16|403.36|405.16|403.36|405.16|403.36|0
1639761200000|2021-12-17 17:13:20|405.38|403.58|406.02|404.22|406.02|404.22|405.16|403.36|0
1639761210000|2021-12-17 17:13:30|405.59|403.79|405.81|404.01|405.91|404.11|405.59|403.79|0
1639761220000|2021-12-17 17:13:40|406.67|404.87|407.53|405.73|407.53|405.73|406.67|404.87|0
1639761230000|2021-12-17 17:13:50|407.96|406.16|407.31|405.51|407.96|406.16|407.1|405.3|0
1639761240000|2021-12-17 17:14:00|407.74|405.94|406.88|405.08|407.74|405.94|406.88|405.08|0
1639761250000|2021-12-17 17:14:10|407.1|405.3|407.53|405.73|407.53|405.73|407.1|405.3|0
1639761260000|2021-12-17 17:14:20|407.96|406.16|408.6|406.8|408.6|406.8|407.96|406.16|0
1639761270000|2021-12-17 17:14:30|409.04|407.24|409.14|407.34|409.25|407.45|409.04|407.24|0
1639761280000|2021-12-17 17:14:40|409.25|407.45|408.39|406.59|409.25|407.45|408.17|406.37|0
1639761290000|2021-12-17 17:14:50|408.82|407.02|409.68|407.88|409.68|407.88|408.82|407.02|0
1639761300000|2021-12-17 17:15:00|409.9|408.1|409.47|407.67|409.9|408.1|409.25|407.45|0
1639761310000|2021-12-17 17:15:10|409.04|407.24|409.68|407.88|409.68|407.88|409.04|407.24|0
1639761320000|2021-12-17 17:15:20|410.11|408.31|410.11|408.31|410.33|408.53|410.11|408.31|0
1639761330000|2021-12-17 17:15:30|410.22|408.42|410.98|409.18|410.98|409.18|409.9|408.1|0
1639761340000|2021-12-17 17:15:40|411.19|409.39|412.06|410.26|412.06|410.26|411.19|409.39|0
1639761350000|2021-12-17 17:15:50|411.84|410.04|411.63|409.83|411.84|410.04|411.63|409.83|0
1639761360000|2021-12-17 17:16:00|411.41|409.61|412.71|410.91|412.71|410.91|411.41|409.61|0
1639761370000|2021-12-17 17:16:10|412.92|411.12|412.81|411.01|412.92|411.12|412.49|410.69|0
1639761380000|2021-12-17 17:16:20|413.79|411.99|413.14|411.34|413.79|411.99|413.14|411.34|0
1639761390000|2021-12-17 17:16:30|413.68|411.88|413.36|411.56|413.68|411.88|413.36|411.56|0
1639761400000|2021-12-17 17:16:40|412.92|411.12|413.14|411.34|413.14|411.34|412.49|410.69|0
1639761410000|2021-12-17 17:16:50|413.26|411.46|411.75|409.95|413.26|411.46|411.75|409.95|0
1639761420000|2021-12-17 17:17:00|412.07|410.27|411.96|410.16|412.18|410.38|411.75|409.95|0
1639761430000|2021-12-17 17:17:10|411.75|409.95|410.88|409.08|411.75|409.95|410.88|409.08|0
1639761440000|2021-12-17 17:17:20|411.1|409.3|410.88|409.08|411.1|409.3|410.88|409.08|0
1639761450000|2021-12-17 17:17:30|411.1|409.3|410.98|409.18|411.1|409.3|410.88|409.08|0
1639761460000|2021-12-17 17:17:40|411.2|409.4|411.53|409.73|411.53|409.73|411.1|409.3|0
1639761470000|2021-12-17 17:17:50|412.18|410.38|412.4|410.6|413.05|411.25|412.18|410.38|0
1639761480000|2021-12-17 17:18:00|413.05|411.25|412.83|411.03|413.05|411.25|412.72|410.92|0
1639761490000|2021-12-17 17:18:10|413.04|411.24|412.61|410.81|413.04|411.24|412.61|410.81|0
1639761500000|2021-12-17 17:18:20|412.83|411.03|412.39|410.59|412.83|411.03|412.39|410.59|0
1639761510000|2021-12-17 17:18:30|411.31|409.51|410.45|408.65|411.31|409.51|410.45|408.65|0
1639761520000|2021-12-17 17:18:40|410.02|408.22|408.5|406.7|410.02|408.22|408.5|406.7|0
1639761530000|2021-12-17 17:18:50|408.07|406.27|408.5|406.7|408.93|407.13|408.07|406.27|0
1639761540000|2021-12-17 17:19:00|408.93|407.13|410.01|408.21|410.01|408.21|408.93|407.13|0
1639761550000|2021-12-17 17:19:10|409.8|408|409.58|407.78|410.01|408.21|409.58|407.78|0
1639761560000|2021-12-17 17:19:20|410.23|408.43|408.82|407.02|410.23|408.43|408.82|407.02|0
1639761570000|2021-12-17 17:19:30|408.5|406.7|407.64|405.84|408.5|406.7|407.42|405.62|0
1639761580000|2021-12-17 17:19:40|407.42|405.62|406.78|404.98|407.42|405.62|406.78|404.98|0
1639761590000|2021-12-17 17:19:50|406.99|405.19|407.64|405.84|407.64|405.84|406.88|405.08|0
1639761600000|2021-12-17 17:20:00|408.07|406.27|408.72|406.92|408.72|406.92|408.07|406.27|0
1639761610000|2021-12-17 17:20:10|408.61|406.81|408.07|406.27|409.15|407.35|408.07|406.27|0
1639761620000|2021-12-17 17:20:20|408.82|407.02|409.37|407.57|409.37|407.57|408.5|406.7|0
1639761630000|2021-12-17 17:20:30|408.93|407.13|410.01|408.21|410.01|408.21|408.93|407.13|0
1639761640000|2021-12-17 17:20:40|410.23|408.43|410.45|408.65|410.45|408.65|410.23|408.43|0
1639761650000|2021-12-17 17:20:50|410.88|409.08|410.88|409.08|410.88|409.08|410.01|408.21|0
1639761660000|2021-12-17 17:21:00|410.45|408.65|410.23|408.43|410.45|408.65|410.23|408.43|0
1639761670000|2021-12-17 17:21:10|410.55|408.75|410.45|408.65|410.66|408.86|410.45|408.65|0
1639761680000|2021-12-17 17:21:20|410.66|408.86|411.96|410.16|411.96|410.16|410.66|408.86|0
1639761690000|2021-12-17 17:21:30|411.85|410.05|411.96|410.16|411.96|410.16|411.53|409.73|0
1639761700000|2021-12-17 17:21:40|412.39|410.59|412.39|410.59|412.83|411.03|412.18|410.38|0
1639761710000|2021-12-17 17:21:50|411.96|410.16|411.31|409.51|412.18|410.38|411.31|409.51|0
1639761720000|2021-12-17 17:22:00|411.53|409.73|411.09|409.29|411.53|409.73|411.09|409.29|0
1639761730000|2021-12-17 17:22:10|410.44|408.64|410.23|408.43|410.44|408.64|410.01|408.21|0
1639761740000|2021-12-17 17:22:20|410.44|408.64|409.8|408|410.66|408.86|409.8|408|0
1639761750000|2021-12-17 17:22:30|409.58|407.78|409.58|407.78|409.58|407.78|408.93|407.13|0
1639761760000|2021-12-17 17:22:40|409.36|407.56|409.36|407.56|409.8|408|409.36|407.56|0
1639761770000|2021-12-17 17:22:50|410.01|408.21|410.44|408.64|410.88|409.08|410.01|408.21|0
1639761780000|2021-12-17 17:23:00|410.23|408.43|410.88|409.08|410.88|409.08|410.23|408.43|0
1639761790000|2021-12-17 17:23:10|410.66|408.86|410.23|408.43|410.66|408.86|410.23|408.43|0
1639761800000|2021-12-17 17:23:20|409.8|408|410.01|408.21|410.01|408.21|409.8|408|0
1639761810000|2021-12-17 17:23:30|410.44|408.64|410.66|408.86|410.66|408.86|410.44|408.64|0
1639761820000|2021-12-17 17:23:40|410.88|409.08|410.44|408.64|410.88|409.08|410.44|408.64|0
1639761830000|2021-12-17 17:23:50|410.23|408.43|409.25|407.45|410.23|408.43|409.25|407.45|0
1639761840000|2021-12-17 17:24:00|409.36|407.56|410.23|408.43|410.23|408.43|409.36|407.56|0
1639761850000|2021-12-17 17:24:10|410.01|408.21|410.01|408.21|410.01|408.21|409.79|407.99|0
1639761860000|2021-12-17 17:24:20|410.11|408.31|409.9|408.1|410.11|408.31|409.9|408.1|0
1639761870000|2021-12-17 17:24:30|409.79|407.99|409.79|407.99|410.11|408.31|409.79|407.99|0
1639761880000|2021-12-17 17:24:40|409.58|407.78|409.15|407.35|409.58|407.78|409.15|407.35|0
1639761890000|2021-12-17 17:24:50|408.71|406.91|408.93|407.13|409.15|407.35|408.71|406.91|0
1639761900000|2021-12-17 17:25:00|408.07|406.27|407.85|406.05|408.71|406.91|407.85|406.05|0
1639761910000|2021-12-17 17:25:10|407.42|405.62|407.42|405.62|407.42|405.62|407.2|405.4|0
1639761920000|2021-12-17 17:25:20|406.77|404.97|405.91|404.11|406.77|404.97|405.91|404.11|0
1639761930000|2021-12-17 17:25:30|405.48|403.68|405.26|403.46|405.48|403.68|405.26|403.46|0
1639761940000|2021-12-17 17:25:40|405.69|403.89|405.05|403.25|405.69|403.89|405.05|403.25|0
1639761950000|2021-12-17 17:25:50|404.83|403.03|404.83|403.03|405.26|403.46|404.83|403.03|0
1639761960000|2021-12-17 17:26:00|405.05|403.25|405.58|403.78|405.91|404.11|405.05|403.25|0
1639761970000|2021-12-17 17:26:10|405.48|403.68|405.69|403.89|405.91|404.11|405.48|403.68|0
1639761980000|2021-12-17 17:26:20|405.91|404.11|406.34|404.54|406.34|404.54|405.69|403.89|0
1639761990000|2021-12-17 17:26:30|405.8|404|406.56|404.76|406.56|404.76|405.8|404|0
1639762000000|2021-12-17 17:26:40|406.99|405.19|406.34|404.54|406.99|405.19|406.34|404.54|0
1639762010000|2021-12-17 17:26:50|406.77|404.97|406.12|404.32|406.77|404.97|406.12|404.32|0
1639762020000|2021-12-17 17:27:00|406.77|404.97|406.99|405.19|407.09|405.29|406.66|404.86|0
1639762030000|2021-12-17 17:27:10|406.77|404.97|406.99|405.19|406.99|405.19|406.55|404.75|0
1639762040000|2021-12-17 17:27:20|407.2|405.4|406.12|404.32|407.2|405.4|406.12|404.32|0
1639762050000|2021-12-17 17:27:30|406.01|404.21|406.77|404.97|406.77|404.97|406.01|404.21|0
1639762060000|2021-12-17 17:27:40|406.55|404.75|406.77|404.97|406.77|404.97|406.55|404.75|0
1639762070000|2021-12-17 17:27:50|406.87|405.07|406.77|404.97|407.2|405.4|406.77|404.97|0
1639762080000|2021-12-17 17:28:00|406.55|404.75|406.01|404.21|406.55|404.75|406.01|404.21|0
1639762090000|2021-12-17 17:28:10|405.69|403.89|406.34|404.54|406.34|404.54|405.69|403.89|0
1639762100000|2021-12-17 17:28:20|406.44|404.64|405.91|404.11|406.44|404.64|405.91|404.11|0
1639762110000|2021-12-17 17:28:30|406.55|404.75|406.55|404.75|406.55|404.75|406.23|404.43|0
1639762120000|2021-12-17 17:28:40|406.66|404.86|406.77|404.97|406.98|405.18|406.34|404.54|0
1639762130000|2021-12-17 17:28:50|406.87|405.07|406.12|404.32|406.98|405.18|406.12|404.32|0
1639762140000|2021-12-17 17:29:00|406.55|404.75|406.77|404.97|406.77|404.97|406.55|404.75|0
1639762150000|2021-12-17 17:29:10|406.34|404.54|406.34|404.54|406.55|404.75|406.34|404.54|0
1639762160000|2021-12-17 17:29:20|406.77|404.97|406.98|405.18|406.98|405.18|406.77|404.97|0
1639762170000|2021-12-17 17:29:30|407.42|405.62|407.63|405.83|407.63|405.83|407.42|405.62|0
1639762180000|2021-12-17 17:29:40|408.06|406.26|409.68|407.88|409.68|407.88|408.06|406.26|0
1639762190000|2021-12-17 17:29:50|410.87|409.07|410.44|408.64|411.3|409.5|410.44|408.64|0
1639762200000|2021-12-17 17:30:00|410.97|409.17|409.46|407.66|410.97|409.17|409.46|407.66|0
1639762210000|2021-12-17 17:30:10|409.14|407.34|409.14|407.34|409.79|407.99|409.14|407.34|0
1639762220000|2021-12-17 17:30:20|409.36|407.56|409.57|407.77|409.57|407.77|409.36|407.56|0
1639762230000|2021-12-17 17:30:30|409.46|407.66|410.22|408.42|410.22|408.42|409.46|407.66|0
1639762240000|2021-12-17 17:30:40|409.79|407.99|409.57|407.77|410.01|408.21|409.57|407.77|0
1639762250000|2021-12-17 17:30:50|409.79|407.99|410.01|408.21|410.01|408.21|409.79|407.99|0
1639762260000|2021-12-17 17:31:00|410.11|408.31|411.09|409.29|411.19|409.39|410.11|408.31|0
1639762270000|2021-12-17 17:31:10|411.74|409.94|413.25|411.45|413.25|411.45|411.74|409.94|0
1639762280000|2021-12-17 17:31:20|413.68|411.88|412.82|411.02|413.68|411.88|412.38|410.58|0
1639762290000|2021-12-17 17:31:30|413.57|411.77|413.9|412.1|414.55|412.75|413.57|411.77|0
1639762300000|2021-12-17 17:31:40|414.12|412.32|416.07|414.27|416.07|414.27|414.12|412.32|0
1639762310000|2021-12-17 17:31:50|415.42|413.62|418.03|416.23|418.03|416.23|415.42|413.62|0
1639762320000|2021-12-17 17:32:00|418.9|417.1|419.98|418.18|419.98|418.18|418.9|417.1|0
1639762330000|2021-12-17 17:32:10|419.55|417.75|418.9|417.1|420.42|418.62|418.9|417.1|0
1639762340000|2021-12-17 17:32:20|418.46|416.66|418.68|416.88|418.68|416.88|418.46|416.66|0
1639762350000|2021-12-17 17:32:30|418.13|416.33|418.68|416.88|418.68|416.88|418.13|416.33|0
1639762360000|2021-12-17 17:32:40|418.46|416.66|419.11|417.31|419.11|417.31|418.46|416.66|0
1639762370000|2021-12-17 17:32:50|418.68|416.88|419.33|417.53|419.33|417.53|418.68|416.88|0
1639762380000|2021-12-17 17:33:00|418.9|417.1|419|417.2|419|417.2|418.68|416.88|0
1639762390000|2021-12-17 17:33:10|419.33|417.53|418.02|416.22|419.33|417.53|418.02|416.22|0
1639762400000|2021-12-17 17:33:20|418.24|416.44|418.68|416.88|418.68|416.88|418.24|416.44|0
1639762410000|2021-12-17 17:33:30|418.37|416.57|419.05|417.25|419.48|417.68|418.37|416.57|0
1639762420000|2021-12-17 17:33:40|419.48|417.68|418.48|416.68|419.48|417.68|418.48|416.68|0
1639762430000|2021-12-17 17:33:50|418.7|416.9|418.7|416.9|418.81|417.01|418.48|416.68|0
1639762440000|2021-12-17 17:34:00|418.92|417.12|417.09|415.29|418.92|417.12|417.09|415.29|0
1639762450000|2021-12-17 17:34:10|417.31|415.51|416.66|414.86|417.31|415.51|416.66|414.86|0
1639762460000|2021-12-17 17:34:20|416.44|414.64|416.44|414.64|416.44|414.64|416.44|414.64|0
1639762470000|2021-12-17 17:34:30|416.22|414.42|415.79|413.99|416.22|414.42|415.79|413.99|0
1639762480000|2021-12-17 17:34:40|415.57|413.77|415.79|413.99|415.89|414.09|415.57|413.77|0
1639762490000|2021-12-17 17:34:50|415.57|413.77|415.79|413.99|415.79|413.99|415.57|413.77|0
1639762500000|2021-12-17 17:35:00|415.78|413.98|416|414.2|416|414.2|415.78|413.98|0
1639762510000|2021-12-17 17:35:10|416.22|414.42|417.09|415.29|417.09|415.29|416.22|414.42|0
1639762520000|2021-12-17 17:35:20|417.2|415.4|417.31|415.51|417.53|415.73|417.09|415.29|0
1639762530000|2021-12-17 17:35:30|417.09|415.29|417.31|415.51|417.53|415.73|417.09|415.29|0
1639762540000|2021-12-17 17:35:40|417.09|415.29|417.96|416.16|417.96|416.16|416.87|415.07|0
1639762550000|2021-12-17 17:35:50|418.18|416.38|417.75|415.95|418.4|416.6|417.75|415.95|0
1639762560000|2021-12-17 17:36:00|417.63|415.83|417.31|415.51|417.63|415.83|417.31|415.51|0
1639762570000|2021-12-17 17:36:10|417.53|415.73|416.87|415.07|417.74|415.94|416.87|415.07|0
1639762580000|2021-12-17 17:36:20|417.09|415.29|417.53|415.73|417.53|415.73|417.09|415.29|0
1639762590000|2021-12-17 17:36:30|417.31|415.51|417.53|415.73|417.74|415.94|417.31|415.51|0
1639762600000|2021-12-17 17:36:40|417.31|415.51|417.41|415.61|417.41|415.61|417.09|415.29|0
1639762610000|2021-12-17 17:36:50|417.31|415.51|416.44|414.64|417.31|415.51|416.44|414.64|0
1639762620000|2021-12-17 17:37:00|416|414.2|416.44|414.64|416.44|414.64|416|414.2|0
1639762630000|2021-12-17 17:37:10|417.31|415.51|417.74|415.94|417.74|415.94|417.31|415.51|0
1639762640000|2021-12-17 17:37:20|416.44|414.64|416.65|414.85|416.65|414.85|416.44|414.64|0
1639762650000|2021-12-17 17:37:30|416.44|414.64|416.44|414.64|416.44|414.64|416.44|414.64|0
1639762660000|2021-12-17 17:37:40|416.65|414.85|416.22|414.42|416.87|415.07|416.22|414.42|0
1639762670000|2021-12-17 17:37:50|416|414.2|414.69|412.89|416|414.2|414.69|412.89|0
1639762680000|2021-12-17 17:38:00|414.04|412.24|411.87|410.07|414.04|412.24|411.87|410.07|0
1639762690000|2021-12-17 17:38:10|413.17|411.37|412.84|411.04|413.61|411.81|412.84|411.04|0
1639762700000|2021-12-17 17:38:20|413.17|411.37|413.61|411.81|413.61|411.81|412.96|411.16|0
1639762710000|2021-12-17 17:38:30|413.82|412.02|413.17|411.37|413.82|412.02|413.17|411.37|0
1639762720000|2021-12-17 17:38:40|413.61|411.81|412.95|411.15|413.93|412.13|412.95|411.15|0
1639762730000|2021-12-17 17:38:50|412.74|410.94|412.52|410.72|412.74|410.94|412.3|410.5|0
1639762740000|2021-12-17 17:39:00|412.3|410.5|412.52|410.72|412.74|410.94|412.3|410.5|0
1639762750000|2021-12-17 17:39:10|413.17|411.37|413.17|411.37|413.17|411.37|412.74|410.94|0
1639762760000|2021-12-17 17:39:20|412.95|411.15|412.95|411.15|412.95|411.15|412.52|410.72|0
1639762770000|2021-12-17 17:39:30|413.39|411.59|413.82|412.02|414.04|412.24|413.39|411.59|0
1639762780000|2021-12-17 17:39:40|413.61|411.81|412.95|411.15|413.61|411.81|412.95|411.15|0
1639762790000|2021-12-17 17:39:50|412.74|410.94|413.39|411.59|413.39|411.59|412.74|410.94|0
1639762800000|2021-12-17 17:40:00|413.17|411.37|413.17|411.37|413.61|411.81|413.17|411.37|0
1639762810000|2021-12-17 17:40:10|413.61|411.81|413.82|412.02|413.82|412.02|413.39|411.59|0
1639762820000|2021-12-17 17:40:20|413.61|411.81|413.17|411.37|413.61|411.81|413.17|411.37|0
1639762830000|2021-12-17 17:40:30|412.74|410.94|412.74|410.94|412.95|411.15|412.74|410.94|0
1639762840000|2021-12-17 17:40:40|413.61|411.81|413.39|411.59|413.61|411.81|413.17|411.37|0
1639762850000|2021-12-17 17:40:50|412.95|411.15|413.39|411.59|413.61|411.81|412.95|411.15|0
1639762860000|2021-12-17 17:41:00|414.04|412.24|413.93|412.13|414.04|412.24|413.71|411.91|0
1639762870000|2021-12-17 17:41:10|413.39|411.59|414.26|412.46|414.47|412.67|413.39|411.59|0
1639762880000|2021-12-17 17:41:20|413.82|412.02|413.82|412.02|413.93|412.13|413.82|412.02|0
1639762890000|2021-12-17 17:41:30|414.26|412.46|414.04|412.24|414.26|412.46|414.04|412.24|0
1639762900000|2021-12-17 17:41:40|413.82|412.02|413.39|411.59|413.82|412.02|413.39|411.59|0
1639762910000|2021-12-17 17:41:50|413.17|411.37|412.3|410.5|413.17|411.37|412.3|410.5|0
1639762920000|2021-12-17 17:42:00|412.52|410.72|412.08|410.28|412.95|411.15|412.08|410.28|0
1639762930000|2021-12-17 17:42:10|412.52|410.72|413.39|411.59|413.6|411.8|412.52|410.72|0
1639762940000|2021-12-17 17:42:20|413.17|411.37|412.08|410.28|413.17|411.37|412.08|410.28|0
1639762950000|2021-12-17 17:42:30|412.3|410.5|412.52|410.72|412.52|410.72|412.3|410.5|0
1639762960000|2021-12-17 17:42:40|412.73|410.93|413.39|411.59|413.39|411.59|412.73|410.93|0
1639762970000|2021-12-17 17:42:50|414.26|412.46|413.17|411.37|414.26|412.46|413.17|411.37|0
1639762980000|2021-12-17 17:43:00|413.39|411.59|412.52|410.72|413.39|411.59|412.52|410.72|0
1639762990000|2021-12-17 17:43:10|412.73|410.93|412.3|410.5|412.73|410.93|412.3|410.5|0
1639763000000|2021-12-17 17:43:20|411.87|410.07|411.87|410.07|411.87|410.07|411.65|409.85|0
1639763010000|2021-12-17 17:43:30|411.65|409.85|411.1|409.3|411.87|410.07|411.1|409.3|0
1639763020000|2021-12-17 17:43:40|411.21|409.41|410.78|408.98|411.21|409.41|410.56|408.76|0
1639763030000|2021-12-17 17:43:50|410.56|408.76|410.35|408.55|410.56|408.76|410.35|408.55|0
1639763040000|2021-12-17 17:44:00|411|409.2|411.65|409.85|412.08|410.28|411|409.2|0
1639763050000|2021-12-17 17:44:10|412.3|410.5|412.19|410.39|412.52|410.72|412.19|410.39|0
1639763060000|2021-12-17 17:44:20|412.08|410.28|411.43|409.63|412.08|410.28|411.21|409.41|0
1639763070000|2021-12-17 17:44:30|411.65|409.85|411|409.2|411.65|409.85|411|409.2|0
1639763080000|2021-12-17 17:44:40|410.78|408.98|410.35|408.55|410.78|408.98|410.35|408.55|0
1639763090000|2021-12-17 17:44:50|410.56|408.76|411|409.2|411|409.2|410.56|408.76|0
1639763100000|2021-12-17 17:45:00|411.1|409.3|412.3|410.5|412.3|410.5|411|409.2|0
1639763110000|2021-12-17 17:45:10|412.08|410.28|412.73|410.93|412.73|410.93|412.08|410.28|0
1639763120000|2021-12-17 17:45:20|412.95|411.15|412.08|410.28|412.95|411.15|412.08|410.28|0
1639763130000|2021-12-17 17:45:30|411.86|410.06|411.75|409.95|412.3|410.5|411.75|409.95|0
1639763140000|2021-12-17 17:45:40|412.08|410.28|411.86|410.06|412.08|410.28|411.86|410.06|0
1639763150000|2021-12-17 17:45:50|412.08|410.28|411.86|410.06|412.08|410.28|411.86|410.06|0
1639763160000|2021-12-17 17:46:00|412.08|410.28|411|409.2|412.08|410.28|411|409.2|0
1639763170000|2021-12-17 17:46:10|411.43|409.63|410.99|409.19|411.65|409.85|410.99|409.19|0
1639763180000|2021-12-17 17:46:20|410.78|408.98|410.78|408.98|410.78|408.98|410.78|408.98|0
1639763190000|2021-12-17 17:46:30|410.67|408.87|411.21|409.41|411.21|409.41|410.67|408.87|0
1639763200000|2021-12-17 17:46:40|411.86|410.06|411.86|410.06|411.86|410.06|411.65|409.85|0
1639763210000|2021-12-17 17:46:50|411.65|409.85|411.86|410.06|411.86|410.06|411.65|409.85|0
1639763220000|2021-12-17 17:47:00|412.3|410.5|412.18|410.38|412.3|410.5|412.18|410.38|0
1639763230000|2021-12-17 17:47:10|412.73|410.93|412.08|410.28|412.73|410.93|411.97|410.17|0
1639763240000|2021-12-17 17:47:20|411.65|409.85|411.43|409.63|412.08|410.28|411.21|409.41|0
1639763250000|2021-12-17 17:47:30|411.64|409.84|412.3|410.5|412.3|410.5|411.64|409.84|0
1639763260000|2021-12-17 17:47:40|412.08|410.28|412.51|410.71|412.51|410.71|412.08|410.28|0
1639763270000|2021-12-17 17:47:50|412.18|410.38|411.86|410.06|412.3|410.5|411.86|410.06|0
1639763280000|2021-12-17 17:48:00|411.43|409.63|411.43|409.63|411.64|409.84|411.43|409.63|0
1639763290000|2021-12-17 17:48:10|411.21|409.41|411.53|409.73|411.64|409.84|411.21|409.41|0
1639763300000|2021-12-17 17:48:20|411.43|409.63|410.78|408.98|411.43|409.63|410.78|408.98|0
1639763310000|2021-12-17 17:48:30|410.99|409.19|411.21|409.41|411.21|409.41|410.99|409.19|0
1639763320000|2021-12-17 17:48:40|410.88|409.08|410.99|409.19|410.99|409.19|410.78|408.98|0
1639763330000|2021-12-17 17:48:50|411.43|409.63|411.21|409.41|411.43|409.63|410.99|409.19|0
1639763340000|2021-12-17 17:49:00|411.43|409.63|410.78|408.98|411.43|409.63|410.78|408.98|0
1639763350000|2021-12-17 17:49:10|410.99|409.19|410.99|409.19|410.99|409.19|410.78|408.98|0
1639763360000|2021-12-17 17:49:20|410.78|408.98|410.99|409.19|410.99|409.19|410.78|408.98|0
1639763370000|2021-12-17 17:49:30|411.1|409.3|411.31|409.51|411.43|409.63|411.1|409.3|0
1639763380000|2021-12-17 17:49:40|411.53|409.73|412.51|410.71|412.73|410.93|411.53|409.73|0
1639763390000|2021-12-17 17:49:50|412.29|410.49|412.51|410.71|412.73|410.93|412.29|410.49|0
1639763400000|2021-12-17 17:50:00|411.64|409.84|412.62|410.82|412.62|410.82|411.64|409.84|0
1639763410000|2021-12-17 17:50:10|412.95|411.15|411.43|409.63|412.95|411.15|411.43|409.63|0
1639763420000|2021-12-17 17:50:20|411.64|409.84|413.16|411.36|413.16|411.36|411.64|409.84|0
1639763430000|2021-12-17 17:50:30|412.95|411.15|413.16|411.36|413.38|411.58|412.95|411.15|0
1639763440000|2021-12-17 17:50:40|413.81|412.01|414.03|412.23|414.03|412.23|413.81|412.01|0
1639763450000|2021-12-17 17:50:50|413.81|412.01|413.16|411.36|413.81|412.01|413.16|411.36|0
1639763460000|2021-12-17 17:51:00|412.95|411.15|413.16|411.36|413.16|411.36|412.95|411.15|0
1639763470000|2021-12-17 17:51:10|413.38|411.58|413.6|411.8|413.6|411.8|412.94|411.14|0
1639763480000|2021-12-17 17:51:20|414.47|412.67|414.9|413.1|414.9|413.1|414.47|412.67|0
1639763490000|2021-12-17 17:51:30|415.12|413.32|415.12|413.32|415.55|413.75|415.12|413.32|0
1639763500000|2021-12-17 17:51:40|415.34|413.54|415.55|413.75|415.55|413.75|415.34|413.54|0
1639763510000|2021-12-17 17:51:50|414.68|412.88|413.81|412.01|414.68|412.88|413.81|412.01|0
1639763520000|2021-12-17 17:52:00|413.92|412.12|414.25|412.45|414.25|412.45|413.81|412.01|0
1639763530000|2021-12-17 17:52:10|413.81|412.01|413.6|411.8|413.81|412.01|413.6|411.8|0
1639763540000|2021-12-17 17:52:20|412.51|410.71|412.51|410.71|412.61|410.81|412.51|410.71|0
1639763550000|2021-12-17 17:52:30|411.64|409.84|410.99|409.19|411.64|409.84|410.99|409.19|0
1639763560000|2021-12-17 17:52:40|410.88|409.08|410.99|409.19|410.99|409.19|410.56|408.76|0
1639763570000|2021-12-17 17:52:50|411.21|409.41|410.12|408.32|411.21|409.41|410.12|408.32|0
1639763580000|2021-12-17 17:53:00|409.04|407.24|408.71|406.91|409.47|407.67|408.61|406.81|0
1639763590000|2021-12-17 17:53:10|408.82|407.02|407.31|405.51|409.04|407.24|407.31|405.51|0
1639763600000|2021-12-17 17:53:20|407.63|405.83|407.31|405.51|407.63|405.83|407.31|405.51|0
1639763610000|2021-12-17 17:53:30|406.87|405.07|406.87|405.07|407.09|405.29|406.87|405.07|0
1639763620000|2021-12-17 17:53:40|406.44|404.64|406.66|404.86|406.87|405.07|406.01|404.21|0
1639763630000|2021-12-17 17:53:50|406.44|404.64|407.31|405.51|407.31|405.51|406.44|404.64|0
1639763640000|2021-12-17 17:54:00|407.84|406.04|408.17|406.37|408.17|406.37|407.63|405.83|0
1639763650000|2021-12-17 17:54:10|408.06|406.26|408.39|406.59|408.49|406.69|408.06|406.26|0
1639763660000|2021-12-17 17:54:20|408.17|406.37|408.17|406.37|408.6|406.8|408.17|406.37|0
1639763670000|2021-12-17 17:54:30|407.95|406.15|407.74|405.94|407.95|406.15|407.74|405.94|0
1639763680000|2021-12-17 17:54:40|407.95|406.15|408.39|406.59|408.71|406.91|407.95|406.15|0
1639763690000|2021-12-17 17:54:50|409.47|407.67|409.47|407.67|409.69|407.89|409.47|407.67|0
1639763700000|2021-12-17 17:55:00|409.04|407.24|410.34|408.54|410.34|408.54|409.04|407.24|0
1639763710000|2021-12-17 17:55:10|410.55|408.75|410.22|408.42|410.55|408.75|410.12|408.32|0
1639763720000|2021-12-17 17:55:20|410.12|408.32|411.42|409.62|411.42|409.62|410.12|408.32|0
1639763730000|2021-12-17 17:55:30|411.2|409.4|410.22|408.42|411.2|409.4|410.12|408.32|0
1639763740000|2021-12-17 17:55:40|410.12|408.32|410.12|408.32|410.34|408.54|410.12|408.32|0
1639763750000|2021-12-17 17:55:50|410.34|408.54|410.55|408.75|410.55|408.75|410.34|408.54|0
1639763760000|2021-12-17 17:56:00|410.12|408.32|411.86|410.06|411.86|410.06|410.12|408.32|0
1639763770000|2021-12-17 17:56:10|411.42|409.62|412.07|410.27|412.07|410.27|411.42|409.62|0
1639763780000|2021-12-17 17:56:20|412.29|410.49|413.38|411.58|413.38|411.58|412.29|410.49|0
1639763790000|2021-12-17 17:56:30|413.16|411.36|413.59|411.79|413.81|412.01|413.16|411.36|0
1639763800000|2021-12-17 17:56:40|413.26|411.46|412.94|411.14|413.26|411.46|412.94|411.14|0
1639763810000|2021-12-17 17:56:50|412.72|410.92|411.85|410.05|412.72|410.92|411.85|410.05|0
1639763820000|2021-12-17 17:57:00|411.42|409.62|411.74|409.94|411.74|409.94|411.42|409.62|0
1639763830000|2021-12-17 17:57:10|411.42|409.62|411.42|409.62|411.64|409.84|411.42|409.62|0
1639763840000|2021-12-17 17:57:20|412.07|410.27|411.52|409.72|412.07|410.27|411.42|409.62|0
1639763850000|2021-12-17 17:57:30|411.85|410.05|412.29|410.49|412.29|410.49|411.85|410.05|0
1639763860000|2021-12-17 17:57:40|412.07|410.27|411.85|410.05|412.07|410.27|411.85|410.05|0
1639763870000|2021-12-17 17:57:50|412.07|410.27|412.72|410.92|412.94|411.14|412.07|410.27|0
1639763880000|2021-12-17 17:58:00|412.07|410.27|410.33|408.53|412.07|410.27|410.33|408.53|0
1639763890000|2021-12-17 17:58:10|410.55|408.75|410.99|409.19|410.99|409.19|410.33|408.53|0
1639763900000|2021-12-17 17:58:20|411.2|409.4|411.42|409.62|411.74|409.94|411.2|409.4|0
1639763910000|2021-12-17 17:58:30|411.85|410.05|411.64|409.84|411.85|410.05|411.42|409.62|0
1639763920000|2021-12-17 17:58:40|411.85|410.05|411.42|409.62|411.85|410.05|411.42|409.62|0
1639763930000|2021-12-17 17:58:50|411.64|409.84|410.98|409.18|411.64|409.84|410.77|408.97|0
1639763940000|2021-12-17 17:59:00|411.2|409.4|412.29|410.49|412.29|410.49|411.2|409.4|0
1639763950000|2021-12-17 17:59:10|411.85|410.05|413.16|411.36|413.16|411.36|411.85|410.05|0
1639763960000|2021-12-17 17:59:20|412.94|411.14|412.72|410.92|412.94|411.14|412.72|410.92|0
1639763970000|2021-12-17 17:59:30|412.5|410.7|411.2|409.4|412.5|410.7|411.2|409.4|0
1639763980000|2021-12-17 17:59:40|411.64|409.84|411.09|409.29|411.64|409.84|411.09|409.29|0
1639763990000|2021-12-17 17:59:50|411.2|409.4|412.29|410.49|412.29|410.49|411.2|409.4|0
1639764000000|2021-12-17 18:00:00|412.07|410.27|411.85|410.05|412.07|410.27|411.2|409.4|0
1639764010000|2021-12-17 18:00:10|411.42|409.62|408.82|407.02|411.42|409.62|408.82|407.02|0
1639764020000|2021-12-17 18:00:20|409.47|407.67|410.12|408.32|410.12|408.32|409.47|407.67|0
1639764030000|2021-12-17 18:00:30|409.9|408.1|409.9|408.1|409.9|408.1|409.68|407.88|0
1639764040000|2021-12-17 18:00:40|410.55|408.75|411.2|409.4|411.2|409.4|410.33|408.53|0
1639764050000|2021-12-17 18:00:50|410.98|409.18|410.77|408.97|411.2|409.4|410.77|408.97|0
1639764060000|2021-12-17 18:01:00|411.2|409.4|411.2|409.4|411.2|409.4|410.55|408.75|0
1639764070000|2021-12-17 18:01:10|410.98|409.18|410.12|408.32|411.42|409.62|410.12|408.32|0
1639764080000|2021-12-17 18:01:20|409.9|408.1|410.33|408.53|410.33|408.53|409.9|408.1|0
1639764090000|2021-12-17 18:01:30|409.9|408.1|410.33|408.53|410.33|408.53|409.9|408.1|0
1639764100000|2021-12-17 18:01:40|409.47|407.67|409.68|407.88|409.68|407.88|409.25|407.45|0
1639764110000|2021-12-17 18:01:50|410.33|408.53|410.55|408.75|410.98|409.18|410.33|408.53|0
1639764120000|2021-12-17 18:02:00|410.77|408.97|411.85|410.05|412.07|410.27|410.77|408.97|0
1639764130000|2021-12-17 18:02:10|411.42|409.62|411.85|410.05|411.85|410.05|411.42|409.62|0
1639764140000|2021-12-17 18:02:20|412.07|410.27|412.72|410.92|412.94|411.14|412.07|410.27|0
1639764150000|2021-12-17 18:02:30|412.07|410.27|413.15|411.35|413.15|411.35|412.07|410.27|0
1639764160000|2021-12-17 18:02:40|412.5|410.7|413.59|411.79|413.59|411.79|412.28|410.48|0
1639764170000|2021-12-17 18:02:50|413.15|411.35|413.37|411.57|413.37|411.57|412.94|411.14|0
1639764180000|2021-12-17 18:03:00|412.94|411.14|412.07|410.27|412.94|411.14|412.07|410.27|0
1639764190000|2021-12-17 18:03:10|411.63|409.83|411.74|409.94|412.07|410.27|411.63|409.83|0
1639764200000|2021-12-17 18:03:20|411.85|410.05|412.28|410.48|412.28|410.48|411.85|410.05|0
1639764210000|2021-12-17 18:03:30|412.5|410.7|412.72|410.92|412.72|410.92|412.28|410.48|0
1639764220000|2021-12-17 18:03:40|412.07|410.27|413.37|411.57|413.37|411.57|412.07|410.27|0
1639764230000|2021-12-17 18:03:50|413.15|411.35|412.93|411.13|413.59|411.79|412.93|411.13|0
1639764240000|2021-12-17 18:04:00|412.5|410.7|413.37|411.57|413.37|411.57|412.5|410.7|0
1639764250000|2021-12-17 18:04:10|413.59|411.79|414.89|413.09|414.89|413.09|413.59|411.79|0
1639764260000|2021-12-17 18:04:20|415.11|413.31|414.02|412.22|415.11|413.31|413.8|412|0
1639764270000|2021-12-17 18:04:30|414.24|412.44|414.46|412.66|414.46|412.66|414.02|412.22|0
1639764280000|2021-12-17 18:04:40|413.8|412|413.8|412|414.02|412.22|413.8|412|0
1639764290000|2021-12-17 18:04:50|413.37|411.57|413.37|411.57|413.47|411.67|413.37|411.57|0
1639764300000|2021-12-17 18:05:00|412.72|410.92|412.28|410.48|412.72|410.92|412.07|410.27|0
1639764310000|2021-12-17 18:05:10|412.17|410.37|411.85|410.05|412.17|410.37|411.41|409.61|0
1639764320000|2021-12-17 18:05:20|411.63|409.83|411.85|410.05|412.28|410.48|411.63|409.83|0
1639764330000|2021-12-17 18:05:30|412.06|410.26|412.5|410.7|412.5|410.7|412.06|410.26|0
1639764340000|2021-12-17 18:05:40|412.06|410.26|410.98|409.18|412.28|410.48|410.98|409.18|0
1639764350000|2021-12-17 18:05:50|410.33|408.53|410.55|408.75|410.55|408.75|410.33|408.53|0
1639764360000|2021-12-17 18:06:00|410.98|409.18|410.33|408.53|410.98|409.18|410.33|408.53|0
1639764370000|2021-12-17 18:06:10|410.55|408.75|410.55|408.75|410.55|408.75|410.33|408.53|0
1639764380000|2021-12-17 18:06:20|410.33|408.53|409.46|407.66|410.33|408.53|409.24|407.44|0
1639764390000|2021-12-17 18:06:30|409.24|407.44|409.13|407.33|409.24|407.44|409.03|407.23|0
1639764400000|2021-12-17 18:06:40|409.89|408.09|410.54|408.74|410.54|408.74|409.89|408.09|0
1639764410000|2021-12-17 18:06:50|409.89|408.09|409.13|407.33|410.11|408.31|409.13|407.33|0
1639764420000|2021-12-17 18:07:00|409.24|407.44|406.86|405.06|409.24|407.44|406.86|405.06|0
1639764430000|2021-12-17 18:07:10|406.43|404.63|407.3|405.5|407.73|405.93|406.43|404.63|0
1639764440000|2021-12-17 18:07:20|408.16|406.36|408.16|406.36|408.16|406.36|407.94|406.14|0
1639764450000|2021-12-17 18:07:30|408.05|406.25|407.51|405.71|408.05|406.25|407.4|405.6|0
1639764460000|2021-12-17 18:07:40|407.3|405.5|407.73|405.93|407.73|405.93|407.3|405.5|0
1639764470000|2021-12-17 18:07:50|407.94|406.14|407.94|406.14|408.26|406.46|407.83|406.03|0
1639764480000|2021-12-17 18:08:00|407.51|405.71|407.51|405.71|407.94|406.14|407.51|405.71|0
1639764490000|2021-12-17 18:08:10|406.86|405.06|407.08|405.28|407.51|405.71|406.86|405.06|0
1639764500000|2021-12-17 18:08:20|407.4|405.6|407.08|405.28|407.4|405.6|406.97|405.17|0
1639764510000|2021-12-17 18:08:30|407.51|405.71|406.86|405.06|407.51|405.71|406.86|405.06|0
1639764520000|2021-12-17 18:08:40|407.29|405.49|406.65|404.85|407.29|405.49|406.65|404.85|0
1639764530000|2021-12-17 18:08:50|406.43|404.63|406.21|404.41|406.43|404.63|406.21|404.41|0
1639764540000|2021-12-17 18:09:00|406.65|404.85|407.29|405.49|407.29|405.49|406.43|404.63|0
1639764550000|2021-12-17 18:09:10|407.51|405.71|407.4|405.6|407.73|405.93|407.4|405.6|0
1639764560000|2021-12-17 18:09:20|407.29|405.49|407.51|405.71|407.51|405.71|407.29|405.49|0
1639764570000|2021-12-17 18:09:30|407.18|405.38|407.29|405.49|407.29|405.49|406.96|405.16|0
1639764580000|2021-12-17 18:09:40|407.51|405.71|406.86|405.06|407.73|405.93|406.86|405.06|0
1639764590000|2021-12-17 18:09:50|407.08|405.28|407.08|405.28|407.29|405.49|407.08|405.28|0
1639764600000|2021-12-17 18:10:00|407.51|405.71|408.16|406.36|408.16|406.36|407.51|405.71|0
1639764610000|2021-12-17 18:10:10|407.94|406.14|406.21|404.41|407.94|406.14|406.21|404.41|0
1639764620000|2021-12-17 18:10:20|406.43|404.63|407.08|405.28|407.08|405.28|406.43|404.63|0
1639764630000|2021-12-17 18:10:30|406.43|404.63|406.86|405.06|406.86|405.06|406.43|404.63|0
1639764640000|2021-12-17 18:10:40|406.96|405.16|407.08|405.28|407.08|405.28|406.96|405.16|0
1639764650000|2021-12-17 18:10:50|407.29|405.49|407.51|405.71|407.51|405.71|407.29|405.49|0
1639764660000|2021-12-17 18:11:00|407.08|405.28|407.08|405.28|407.29|405.49|407.08|405.28|0
1639764670000|2021-12-17 18:11:10|406.86|405.06|408.48|406.68|408.48|406.68|406.86|405.06|0
1639764680000|2021-12-17 18:11:20|408.26|406.46|408.59|406.79|408.59|406.79|408.26|406.46|0
1639764690000|2021-12-17 18:11:30|408.37|406.57|407.94|406.14|408.37|406.57|407.72|405.92|0
1639764700000|2021-12-17 18:11:40|407.72|405.92|407.94|406.14|407.94|406.14|407.72|405.92|0
1639764710000|2021-12-17 18:11:50|408.59|406.79|408.91|407.11|408.91|407.11|408.59|406.79|0
1639764720000|2021-12-17 18:12:00|408.81|407.01|409.24|407.44|409.46|407.66|408.81|407.01|0
1639764730000|2021-12-17 18:12:10|409.56|407.76|409.99|408.19|409.99|408.19|409.46|407.66|0
1639764740000|2021-12-17 18:12:20|409.89|408.09|409.24|407.44|409.89|408.09|409.24|407.44|0
1639764750000|2021-12-17 18:12:30|409.02|407.22|409.24|407.44|409.24|407.44|409.02|407.22|0
1639764760000|2021-12-17 18:12:40|409.67|407.87|410.11|408.31|410.11|408.31|409.67|407.87|0
1639764770000|2021-12-17 18:12:50|409.89|408.09|409.89|408.09|410.32|408.52|409.89|408.09|0
1639764780000|2021-12-17 18:13:00|409.56|407.76|410.97|409.17|410.97|409.17|409.56|407.76|0
1639764790000|2021-12-17 18:13:10|410.76|408.96|410.76|408.96|410.76|408.96|410.76|408.96|0
1639764800000|2021-12-17 18:13:20|410.54|408.74|410.76|408.96|410.97|409.17|410.54|408.74|0
1639764810000|2021-12-17 18:13:30|409.89|408.09|410.32|408.52|410.32|408.52|409.89|408.09|0
1639764820000|2021-12-17 18:13:40|409.89|408.09|410.21|408.41|410.21|408.41|409.89|408.09|0
1639764830000|2021-12-17 18:13:50|410.11|408.31|410.97|409.17|410.97|409.17|410.11|408.31|0
1639764840000|2021-12-17 18:14:00|411.19|409.39|411.19|409.39|411.41|409.61|411.19|409.39|0
1639764850000|2021-12-17 18:14:10|410.97|409.17|410.11|408.31|410.97|409.17|410.11|408.31|0
1639764860000|2021-12-17 18:14:20|409.89|408.09|409.78|407.98|409.89|408.09|409.78|407.98|0
1639764870000|2021-12-17 18:14:30|410.11|408.31|409.67|407.87|410.11|408.31|409.67|407.87|0
1639764880000|2021-12-17 18:14:40|410.1|408.3|410.1|408.3|410.1|408.3|410.1|408.3|0
1639764890000|2021-12-17 18:14:50|409.45|407.65|409.02|407.22|409.45|407.65|409.02|407.22|0
1639764900000|2021-12-17 18:15:00|409.24|407.44|408.8|407|409.24|407.44|408.8|407|0
1639764910000|2021-12-17 18:15:10|409.45|407.65|410.97|409.17|410.97|409.17|409.45|407.65|0
1639764920000|2021-12-17 18:15:20|411.41|409.61|411.19|409.39|411.41|409.61|411.19|409.39|0
1639764930000|2021-12-17 18:15:30|410.75|408.95|410.1|408.3|410.75|408.95|410.1|408.3|0
1639764940000|2021-12-17 18:15:40|410.32|408.52|410.1|408.3|410.32|408.52|410.1|408.3|0
1639764950000|2021-12-17 18:15:50|410.54|408.74|410.1|408.3|410.54|408.74|410.1|408.3|0
1639764960000|2021-12-17 18:16:00|409.89|408.09|409.89|408.09|409.89|408.09|409.89|408.09|0
1639764970000|2021-12-17 18:16:10|409.67|407.87|409.45|407.65|409.67|407.87|409.45|407.65|0
1639764980000|2021-12-17 18:16:20|409.89|408.09|409.24|407.44|409.99|408.19|409.24|407.44|0
1639764990000|2021-12-17 18:16:30|409.02|407.22|408.8|407|409.02|407.22|408.8|407|0
1639765000000|2021-12-17 18:16:40|408.15|406.35|408.37|406.57|408.59|406.79|408.15|406.35|0
1639765010000|2021-12-17 18:16:50|408.59|406.79|408.8|407|408.8|407|408.59|406.79|0
1639765020000|2021-12-17 18:17:00|408.69|406.89|409.02|407.22|409.02|407.22|408.47|406.67|0
1639765030000|2021-12-17 18:17:10|409.24|407.44|409.99|408.19|409.99|408.19|409.24|407.44|0
1639765040000|2021-12-17 18:17:20|409.77|407.97|410.1|408.3|410.1|408.3|409.67|407.87|0
1639765050000|2021-12-17 18:17:30|409.89|408.09|410.32|408.52|410.32|408.52|409.89|408.09|0
1639765060000|2021-12-17 18:17:40|410.1|408.3|409.77|407.97|410.32|408.52|409.77|407.97|0
1639765070000|2021-12-17 18:17:50|409.89|408.09|410.75|408.95|410.75|408.95|409.89|408.09|0
1639765080000|2021-12-17 18:18:00|410.54|408.74|410.32|408.52|410.54|408.74|410.1|408.3|0
1639765090000|2021-12-17 18:18:10|410.1|408.3|409.45|407.65|410.1|408.3|409.45|407.65|0
1639765100000|2021-12-17 18:18:20|410.32|408.52|410.75|408.95|410.75|408.95|410.32|408.52|0
1639765110000|2021-12-17 18:18:30|410.54|408.74|411.4|409.6|411.62|409.82|410.54|408.74|0
1639765120000|2021-12-17 18:18:40|411.19|409.39|410.86|409.06|411.19|409.39|410.75|408.95|0
1639765130000|2021-12-17 18:18:50|410.75|408.95|411.62|409.82|411.62|409.82|410.75|408.95|0
1639765140000|2021-12-17 18:19:00|411.19|409.39|412.05|410.25|412.05|410.25|411.19|409.39|0
1639765150000|2021-12-17 18:19:10|412.27|410.47|413.14|411.34|413.14|411.34|412.27|410.47|0
1639765160000|2021-12-17 18:19:20|413.57|411.77|413.57|411.77|413.57|411.77|413.36|411.56|0
1639765170000|2021-12-17 18:19:30|413.36|411.56|413.36|411.56|413.57|411.77|413.36|411.56|0
1639765180000|2021-12-17 18:19:40|412.71|410.91|412.71|410.91|412.92|411.12|412.71|410.91|0
1639765190000|2021-12-17 18:19:50|412.92|411.12|413.14|411.34|413.14|411.34|412.92|411.12|0
1639765200000|2021-12-17 18:20:00|413.03|411.23|414.44|412.64|414.44|412.64|412.92|411.12|0
1639765210000|2021-12-17 18:20:10|415.1|413.3|415.75|413.95|415.75|413.95|415.1|413.3|0
1639765220000|2021-12-17 18:20:20|415.31|413.51|415.42|413.62|415.42|413.62|415.2|413.4|0
1639765230000|2021-12-17 18:20:30|415.31|413.51|415.31|413.51|415.75|413.95|415.31|413.51|0
1639765240000|2021-12-17 18:20:40|415.53|413.73|415.31|413.51|415.53|413.73|415.31|413.51|0
1639765250000|2021-12-17 18:20:50|415.97|414.17|416.18|414.38|416.18|414.38|415.97|414.17|0
1639765260000|2021-12-17 18:21:00|415.31|413.51|414.23|412.43|415.31|413.51|414.23|412.43|0
1639765270000|2021-12-17 18:21:10|414.44|412.64|414.23|412.43|414.66|412.86|414.23|412.43|0
1639765280000|2021-12-17 18:21:20|414.88|413.08|415.2|413.4|415.2|413.4|414.66|412.86|0
1639765290000|2021-12-17 18:21:30|415.1|413.3|414.88|413.08|415.1|413.3|414.88|413.08|0
1639765300000|2021-12-17 18:21:40|415.1|413.3|415.2|413.4|415.2|413.4|415.1|413.3|0
1639765310000|2021-12-17 18:21:50|414.88|413.08|415.31|413.51|415.31|413.51|414.88|413.08|0
1639765320000|2021-12-17 18:22:00|414.98|413.18|414.88|413.08|414.98|413.18|414.66|412.86|0
1639765330000|2021-12-17 18:22:10|414.66|412.86|414.88|413.08|414.98|413.18|414.66|412.86|0
1639765340000|2021-12-17 18:22:20|414.55|412.75|413.79|411.99|414.55|412.75|413.79|411.99|0
1639765350000|2021-12-17 18:22:30|413.89|412.09|413.79|411.99|413.89|412.09|413.57|411.77|0
1639765360000|2021-12-17 18:22:40|413.35|411.55|413.57|411.77|413.57|411.77|413.35|411.55|0
1639765370000|2021-12-17 18:22:50|413.68|411.88|414.11|412.31|414.22|412.42|413.68|411.88|0
1639765380000|2021-12-17 18:23:00|414.44|412.64|415.09|413.29|415.09|413.29|414.44|412.64|0
1639765390000|2021-12-17 18:23:10|415.31|413.51|415.31|413.51|415.31|413.51|415.09|413.29|0
1639765400000|2021-12-17 18:23:20|415.53|413.73|415.53|413.73|415.63|413.83|415.53|413.73|0
1639765410000|2021-12-17 18:23:30|415.75|413.95|415.31|413.51|415.75|413.95|415.31|413.51|0
1639765420000|2021-12-17 18:23:40|415.09|413.29|415.53|413.73|415.53|413.73|415.09|413.29|0
1639765430000|2021-12-17 18:23:50|415.31|413.51|416.4|414.6|416.4|414.6|415.31|413.51|0
1639765440000|2021-12-17 18:24:00|415.53|413.73|415.96|414.16|415.96|414.16|415.31|413.51|0
1639765450000|2021-12-17 18:24:10|416.4|414.6|415.75|413.95|416.4|414.6|415.75|413.95|0
1639765460000|2021-12-17 18:24:20|415.53|413.73|415.31|413.51|415.53|413.73|415.31|413.51|0
1639765470000|2021-12-17 18:24:30|415.09|413.29|414.88|413.08|415.09|413.29|414.88|413.08|0
1639765480000|2021-12-17 18:24:40|415.31|413.51|415.53|413.73|415.53|413.73|415.31|413.51|0
1639765490000|2021-12-17 18:24:50|415.75|413.95|415.96|414.16|415.96|414.16|415.75|413.95|0
1639765500000|2021-12-17 18:25:00|415.75|413.95|415.09|413.29|415.75|413.95|414.88|413.08|0
1639765510000|2021-12-17 18:25:10|414.87|413.07|414.87|413.07|414.87|413.07|414.66|412.86|0
1639765520000|2021-12-17 18:25:20|415.53|413.73|416.18|414.38|416.18|414.38|415.41|413.61|0
1639765530000|2021-12-17 18:25:30|416.62|414.82|416.4|414.6|417.05|415.25|416.4|414.6|0
1639765540000|2021-12-17 18:25:40|416.83|415.03|417.49|415.69|417.49|415.69|416.83|415.03|0
1639765550000|2021-12-17 18:25:50|417.05|415.25|416.83|415.03|417.27|415.47|416.83|415.03|0
1639765560000|2021-12-17 18:26:00|417.49|415.69|417.49|415.69|417.49|415.69|417.27|415.47|0
1639765570000|2021-12-17 18:26:10|417.27|415.47|417.71|415.91|417.71|415.91|417.27|415.47|0
1639765580000|2021-12-17 18:26:20|417.92|416.12|417.92|416.12|417.92|416.12|417.71|415.91|0
1639765590000|2021-12-17 18:26:30|418.14|416.34|418.58|416.78|418.58|416.78|418.14|416.34|0
1639765600000|2021-12-17 18:26:40|418.8|417|418.58|416.78|418.8|417|418.36|416.56|0
1639765610000|2021-12-17 18:26:50|419.01|417.21|419.01|417.21|419.01|417.21|418.58|416.78|0
1639765620000|2021-12-17 18:27:00|419.23|417.43|419.45|417.65|419.89|418.09|419.23|417.43|0
1639765630000|2021-12-17 18:27:10|419.01|417.21|419.01|417.21|419.34|417.54|419.01|417.21|0
1639765640000|2021-12-17 18:27:20|419.23|417.43|419.12|417.32|419.23|417.43|419.01|417.21|0
1639765650000|2021-12-17 18:27:30|418.8|417|418.14|416.34|418.8|417|418.14|416.34|0
1639765660000|2021-12-17 18:27:40|417.7|415.9|417.92|416.12|418.36|416.56|417.7|415.9|0
1639765670000|2021-12-17 18:27:50|419.12|417.32|418.8|417|419.23|417.43|418.8|417|0
1639765680000|2021-12-17 18:28:00|419.01|417.21|419.01|417.21|419.34|417.54|418.8|417|0
1639765690000|2021-12-17 18:28:10|419.23|417.43|419.23|417.43|419.45|417.65|419.23|417.43|0
1639765700000|2021-12-17 18:28:20|419.67|417.87|419.45|417.65|419.67|417.87|419.45|417.65|0
1639765710000|2021-12-17 18:28:30|419.89|418.09|420.1|418.3|420.1|418.3|419.89|418.09|0
1639765720000|2021-12-17 18:28:40|420.32|418.52|419.89|418.09|420.32|418.52|419.89|418.09|0
1639765730000|2021-12-17 18:28:50|419.67|417.87|420.76|418.96|420.76|418.96|419.67|417.87|0
1639765740000|2021-12-17 18:29:00|420.54|418.74|420.32|418.52|420.76|418.96|420.32|418.52|0
1639765750000|2021-12-17 18:29:10|420.54|418.74|421.42|419.62|421.42|419.62|420.54|418.74|0
1639765760000|2021-12-17 18:29:20|420.98|419.18|421.63|419.83|421.63|419.83|420.98|419.18|0
1639765770000|2021-12-17 18:29:30|421.85|420.05|421.63|419.83|422.07|420.27|421.63|419.83|0
1639765780000|2021-12-17 18:29:40|422.73|420.93|422.51|420.71|422.95|421.15|422.51|420.71|0
1639765790000|2021-12-17 18:29:50|422.29|420.49|421.85|420.05|422.29|420.49|421.85|420.05|0
1639765800000|2021-12-17 18:30:00|422.07|420.27|422.07|420.27|422.29|420.49|421.85|420.05|0
1639765810000|2021-12-17 18:30:10|421.85|420.05|422.51|420.71|422.73|420.93|421.85|420.05|0
1639765820000|2021-12-17 18:30:20|421.85|420.05|420.98|419.18|421.85|420.05|420.98|419.18|0
1639765830000|2021-12-17 18:30:30|421.2|419.4|420.76|418.96|421.2|419.4|420.76|418.96|0
1639765840000|2021-12-17 18:30:40|420.54|418.74|421.2|419.4|421.2|419.4|420.54|418.74|0
1639765850000|2021-12-17 18:30:50|420.98|419.18|420.86|419.06|420.98|419.18|420.76|418.96|0
1639765860000|2021-12-17 18:31:00|420.76|418.96|421.63|419.83|421.63|419.83|420.76|418.96|0
1639765870000|2021-12-17 18:31:10|421.52|419.72|422.07|420.27|422.07|420.27|421.52|419.72|0
1639765880000|2021-12-17 18:31:20|422.95|421.15|423.38|421.58|423.38|421.58|422.95|421.15|0
1639765890000|2021-12-17 18:31:30|423.6|421.8|423.82|422.02|424.04|422.24|423.6|421.8|0
1639765900000|2021-12-17 18:31:40|424.48|422.68|423.38|421.58|424.48|422.68|423.38|421.58|0
1639765910000|2021-12-17 18:31:50|423.16|421.36|422.51|420.71|423.16|421.36|422.51|420.71|0
1639765920000|2021-12-17 18:32:00|422.29|420.49|422.17|420.37|422.51|420.71|422.07|420.27|0
1639765930000|2021-12-17 18:32:10|422.07|420.27|422.07|420.27|422.29|420.49|422.07|420.27|0
1639765940000|2021-12-17 18:32:20|422.29|420.49|421.19|419.39|422.29|420.49|421.19|419.39|0
1639765950000|2021-12-17 18:32:30|421.85|420.05|422.73|420.93|422.73|420.93|421.85|420.05|0
1639765960000|2021-12-17 18:32:40|422.51|420.71|423.16|421.36|423.38|421.58|422.51|420.71|0
1639765970000|2021-12-17 18:32:50|423.05|421.25|422.94|421.14|423.05|421.25|422.73|420.93|0
1639765980000|2021-12-17 18:33:00|422.51|420.71|421.63|419.83|422.51|420.71|421.63|419.83|0
1639765990000|2021-12-17 18:33:10|421.85|420.05|421.63|419.83|421.85|420.05|421.63|419.83|0
1639766000000|2021-12-17 18:33:20|421.85|420.05|421.41|419.61|421.85|420.05|421.41|419.61|0
1639766010000|2021-12-17 18:33:30|421.19|419.39|421.19|419.39|421.19|419.39|420.97|419.17|0
1639766020000|2021-12-17 18:33:40|421.41|419.61|421.85|420.05|421.85|420.05|421.41|419.61|0
1639766030000|2021-12-17 18:33:50|422.29|420.49|422.39|420.59|422.39|420.59|422.29|420.49|0
1639766040000|2021-12-17 18:34:00|422.29|420.49|422.51|420.71|422.51|420.71|422.29|420.49|0
1639766050000|2021-12-17 18:34:10|422.72|420.92|423.16|421.36|423.16|421.36|422.39|420.59|0
1639766060000|2021-12-17 18:34:20|422.51|420.71|422.29|420.49|422.72|420.92|422.29|420.49|0
1639766070000|2021-12-17 18:34:30|422.51|420.71|422.1|420.3|422.51|420.71|421.99|420.19|0
1639766080000|2021-12-17 18:34:40|421.99|420.19|422.43|420.63|422.43|420.63|421.99|420.19|0
1639766090000|2021-12-17 18:34:50|422.65|420.85|422.65|420.85|422.87|421.07|422.65|420.85|0
1639766100000|2021-12-17 18:35:00|422.43|420.63|422.87|421.07|423.09|421.29|422.43|420.63|0
1639766110000|2021-12-17 18:35:10|423.09|421.29|422.65|420.85|423.09|421.29|422.65|420.85|0
1639766120000|2021-12-17 18:35:20|422.87|421.07|422.53|420.73|422.87|421.07|422.53|420.73|0
1639766130000|2021-12-17 18:35:30|422.87|421.07|423.74|421.94|423.74|421.94|422.87|421.07|0
1639766140000|2021-12-17 18:35:40|423.96|422.16|423.52|421.72|424.18|422.38|423.52|421.72|0
1639766150000|2021-12-17 18:35:50|423.74|421.94|424.18|422.38|424.18|422.38|423.74|421.94|0
1639766160000|2021-12-17 18:36:00|423.96|422.16|424.18|422.38|424.18|422.38|423.96|422.16|0
1639766170000|2021-12-17 18:36:10|423.96|422.16|422.65|420.85|423.96|422.16|422.65|420.85|0
1639766180000|2021-12-17 18:36:20|422.43|420.63|421.77|419.97|422.43|420.63|421.77|419.97|0
1639766190000|2021-12-17 18:36:30|422.21|420.41|423.09|421.29|423.09|421.29|422.21|420.41|0
1639766200000|2021-12-17 18:36:40|423.52|421.72|423.3|421.5|423.52|421.72|422.97|421.17|0
1639766210000|2021-12-17 18:36:50|423.19|421.39|422.87|421.07|423.19|421.39|422.87|421.07|0
1639766220000|2021-12-17 18:37:00|423.3|421.5|422.65|420.85|423.3|421.5|422.65|420.85|0
1639766230000|2021-12-17 18:37:10|422.87|421.07|423.74|421.94|423.74|421.94|422.87|421.07|0
1639766240000|2021-12-17 18:37:20|424.18|422.38|423.74|421.94|424.18|422.38|423.74|421.94|0
1639766250000|2021-12-17 18:37:30|423.3|421.5|423.08|421.28|423.3|421.5|423.08|421.28|0
1639766260000|2021-12-17 18:37:40|422.87|421.07|422.87|421.07|422.87|421.07|422.87|421.07|0
1639766270000|2021-12-17 18:37:50|422.65|420.85|422.65|420.85|422.87|421.07|422.65|420.85|0
1639766280000|2021-12-17 18:38:00|423.08|421.28|424.18|422.38|424.18|422.38|423.08|421.28|0
1639766290000|2021-12-17 18:38:10|423.3|421.5|423.74|421.94|423.96|422.16|423.3|421.5|0
1639766300000|2021-12-17 18:38:20|423.3|421.5|423.41|421.61|423.41|421.61|422.87|421.07|0
1639766310000|2021-12-17 18:38:30|423.3|421.5|422.86|421.06|423.3|421.5|422.86|421.06|0
1639766320000|2021-12-17 18:38:40|423.08|421.28|422.21|420.41|423.08|421.28|422.21|420.41|0
1639766330000|2021-12-17 18:38:50|421.55|419.75|420.67|418.87|421.55|419.75|420.67|418.87|0
1639766340000|2021-12-17 18:39:00|421.77|419.97|421.33|419.53|421.77|419.97|421.33|419.53|0
1639766350000|2021-12-17 18:39:10|420.89|419.09|420.46|418.66|420.89|419.09|420.46|418.66|0
1639766360000|2021-12-17 18:39:20|420.24|418.44|418.71|416.91|420.46|418.66|418.71|416.91|0
1639766370000|2021-12-17 18:39:30|418.93|417.13|419.36|417.56|419.58|417.78|418.93|417.13|0
1639766380000|2021-12-17 18:39:40|419.14|417.34|419.58|417.78|419.58|417.78|419.14|417.34|0
1639766390000|2021-12-17 18:39:50|420.02|418.22|419.8|418|420.02|418.22|419.8|418|0
1639766400000|2021-12-17 18:40:00|419.58|417.78|420.24|418.44|420.67|418.87|419.58|417.78|0
1639766410000|2021-12-17 18:40:10|419.8|418|419.58|417.78|419.8|418|419.36|417.56|0
1639766420000|2021-12-17 18:40:20|419.36|417.56|418.27|416.47|419.36|417.56|418.27|416.47|0
1639766430000|2021-12-17 18:40:30|417.83|416.03|418.27|416.47|418.27|416.47|417.83|416.03|0
1639766440000|2021-12-17 18:40:40|417.83|416.03|417.83|416.03|418.05|416.25|417.83|416.03|0
1639766450000|2021-12-17 18:40:50|417.61|415.81|417.61|415.81|417.61|415.81|417.5|415.7|0
1639766460000|2021-12-17 18:41:00|417.83|416.03|418.92|417.12|418.92|417.12|417.83|416.03|0
1639766470000|2021-12-17 18:41:10|419.14|417.34|419.47|417.67|419.47|417.67|419.14|417.34|0
1639766480000|2021-12-17 18:41:20|419.58|417.78|418.92|417.12|419.58|417.78|418.92|417.12|0
1639766490000|2021-12-17 18:41:30|419.14|417.34|419.8|418|419.8|418|419.14|417.34|0
1639766500000|2021-12-17 18:41:40|419.58|417.78|419.8|418|420.12|418.32|419.58|417.78|0
1639766510000|2021-12-17 18:41:50|419.14|417.34|418.49|416.69|419.14|417.34|418.49|416.69|0
1639766520000|2021-12-17 18:42:00|418.7|416.9|418.59|416.79|418.92|417.12|418.59|416.79|0
1639766530000|2021-12-17 18:42:10|418.49|416.69|417.61|415.81|418.49|416.69|417.61|415.81|0
1639766540000|2021-12-17 18:42:20|417.39|415.59|417.5|415.7|417.5|415.7|417.18|415.38|0
1639766550000|2021-12-17 18:42:30|417.61|415.81|417.83|416.03|417.83|416.03|417.61|415.81|0
1639766560000|2021-12-17 18:42:40|417.94|416.14|417.61|415.81|417.94|416.14|417.61|415.81|0
1639766570000|2021-12-17 18:42:50|417.18|415.38|416.96|415.16|417.18|415.38|416.74|414.94|0
1639766580000|2021-12-17 18:43:00|417.18|415.38|417.18|415.38|417.18|415.38|417.18|415.38|0
1639766590000|2021-12-17 18:43:10|417.39|415.59|417.06|415.26|417.39|415.59|416.96|415.16|0
1639766600000|2021-12-17 18:43:20|416.96|415.16|417.18|415.38|417.18|415.38|416.74|414.94|0
1639766610000|2021-12-17 18:43:30|416.96|415.16|416.52|414.72|416.96|415.16|416.52|414.72|0
1639766620000|2021-12-17 18:43:40|416.3|414.5|416.08|414.28|416.3|414.5|416.08|414.28|0
1639766630000|2021-12-17 18:43:50|415.87|414.07|416.96|415.16|416.96|415.16|415.87|414.07|0
1639766640000|2021-12-17 18:44:00|416.52|414.72|416.96|415.16|416.96|415.16|416.52|414.72|0
1639766650000|2021-12-17 18:44:10|417.17|415.37|417.39|415.59|417.39|415.59|417.17|415.37|0
1639766660000|2021-12-17 18:44:20|417.61|415.81|417.83|416.03|417.83|416.03|417.61|415.81|0
1639766670000|2021-12-17 18:44:30|417.61|415.81|417.83|416.03|417.83|416.03|417.61|415.81|0
1639766680000|2021-12-17 18:44:40|417.61|415.81|418.27|416.47|418.27|416.47|417.61|415.81|0
1639766690000|2021-12-17 18:44:50|418.05|416.25|417.83|416.03|418.05|416.25|417.83|416.03|0
1639766700000|2021-12-17 18:45:00|418.15|416.35|418.7|416.9|418.7|416.9|418.15|416.35|0
1639766710000|2021-12-17 18:45:10|418.92|417.12|419.14|417.34|419.14|417.34|418.92|417.12|0
1639766720000|2021-12-17 18:45:20|419.8|418|420.23|418.43|420.23|418.43|419.8|418|0
1639766730000|2021-12-17 18:45:30|420.45|418.65|420.23|418.43|420.45|418.65|420.23|418.43|0
1639766740000|2021-12-17 18:45:40|420.45|418.65|420.67|418.87|420.89|419.09|420.45|418.65|0
1639766750000|2021-12-17 18:45:50|420.23|418.43|419.79|417.99|420.45|418.65|419.79|417.99|0
1639766760000|2021-12-17 18:46:00|420.01|418.21|419.36|417.56|420.01|418.21|419.24|417.44|0
1639766770000|2021-12-17 18:46:10|419.9|418.1|419.36|417.56|419.9|418.1|419.36|417.56|0
1639766780000|2021-12-17 18:46:20|419.46|417.66|420.45|418.65|420.45|418.65|419.36|417.56|0
1639766790000|2021-12-17 18:46:30|420.67|418.87|420.99|419.19|421.11|419.31|420.67|418.87|0
1639766800000|2021-12-17 18:46:40|420.89|419.09|420.23|418.43|420.89|419.09|420.23|418.43|0
1639766810000|2021-12-17 18:46:50|420.34|418.54|420.01|418.21|420.45|418.65|420.01|418.21|0
1639766820000|2021-12-17 18:47:00|419.79|417.99|419.79|417.99|420.01|418.21|419.58|417.78|0
1639766830000|2021-12-17 18:47:10|419.58|417.78|420.89|419.09|420.89|419.09|419.58|417.78|0
1639766840000|2021-12-17 18:47:20|421.11|419.31|420.99|419.19|421.11|419.31|420.99|419.19|0
1639766850000|2021-12-17 18:47:30|421.11|419.31|422.2|420.4|422.2|420.4|421.11|419.31|0
1639766860000|2021-12-17 18:47:40|421.76|419.96|422.2|420.4|422.2|420.4|421.76|419.96|0
1639766870000|2021-12-17 18:47:50|422.42|420.62|422.2|420.4|422.42|420.62|422.2|420.4|0
1639766880000|2021-12-17 18:48:00|421.54|419.74|421.54|419.74|421.76|419.96|421.32|419.52|0
1639766890000|2021-12-17 18:48:10|421.43|419.63|421.32|419.52|421.54|419.74|421.32|419.52|0
1639766900000|2021-12-17 18:48:20|421.54|419.74|422.86|421.06|422.86|421.06|421.54|419.74|0
1639766910000|2021-12-17 18:48:30|422.64|420.84|422.42|420.62|423.3|421.5|422.42|420.62|0
1639766920000|2021-12-17 18:48:40|422.64|420.84|422.86|421.06|422.86|421.06|422.64|420.84|0
1639766930000|2021-12-17 18:48:50|423.08|421.28|423.73|421.93|423.73|421.93|423.08|421.28|0
1639766940000|2021-12-17 18:49:00|422.86|421.06|423.08|421.28|423.08|421.28|422.86|421.06|0
1639766950000|2021-12-17 18:49:10|422.96|421.16|423.08|421.28|423.08|421.28|422.96|421.16|0
1639766960000|2021-12-17 18:49:20|423.3|421.5|423.08|421.28|423.51|421.71|423.08|421.28|0
1639766970000|2021-12-17 18:49:30|422.86|421.06|423.29|421.49|423.29|421.49|422.86|421.06|0
1639766980000|2021-12-17 18:49:40|423.51|421.71|423.51|421.71|423.62|421.82|423.29|421.49|0
1639766990000|2021-12-17 18:49:50|423.73|421.93|424.61|422.81|424.61|422.81|423.73|421.93|0
1639767000000|2021-12-17 18:50:00|423.95|422.15|423.84|422.04|423.95|422.15|423.51|421.71|0
1639767010000|2021-12-17 18:50:10|423.95|422.15|423.51|421.71|423.95|422.15|423.51|421.71|0
1639767020000|2021-12-17 18:50:20|423.73|421.93|424.17|422.37|424.17|422.37|423.51|421.71|0
1639767030000|2021-12-17 18:50:30|423.84|422.04|424.61|422.81|424.61|422.81|423.84|422.04|0
1639767040000|2021-12-17 18:50:40|423.95|422.15|423.95|422.15|424.17|422.37|423.95|422.15|0
1639767050000|2021-12-17 18:50:50|423.73|421.93|423.29|421.49|423.95|422.15|423.29|421.49|0
1639767060000|2021-12-17 18:51:00|423.07|421.27|423.95|422.15|423.95|422.15|423.07|421.27|0
1639767070000|2021-12-17 18:51:10|424.17|422.37|423.29|421.49|424.17|422.37|423.29|421.49|0
1639767080000|2021-12-17 18:51:20|423.51|421.71|423.95|422.15|423.95|422.15|423.51|421.71|0
1639767090000|2021-12-17 18:51:30|424.83|423.03|425.05|423.25|425.05|423.25|424.83|423.03|0
1639767100000|2021-12-17 18:51:40|425.15|423.35|425.27|423.47|425.27|423.47|425.05|423.25|0
1639767110000|2021-12-17 18:51:50|425.05|423.25|425.49|423.69|425.49|423.69|425.05|423.25|0
1639767120000|2021-12-17 18:52:00|425.27|423.47|424.39|422.59|425.27|423.47|424.39|422.59|0
1639767130000|2021-12-17 18:52:10|424.17|422.37|423.95|422.15|424.39|422.59|423.95|422.15|0
1639767140000|2021-12-17 18:52:20|423.73|421.93|423.73|421.93|423.73|421.93|423.29|421.49|0
1639767150000|2021-12-17 18:52:30|423.29|421.49|423.29|421.49|423.73|421.93|423.29|421.49|0
1639767160000|2021-12-17 18:52:40|423.07|421.27|423.95|422.15|423.95|422.15|423.07|421.27|0
1639767170000|2021-12-17 18:52:50|423.73|421.93|424.39|422.59|424.61|422.81|423.73|421.93|0
1639767180000|2021-12-17 18:53:00|424.17|422.37|424.49|422.69|424.49|422.69|423.95|422.15|0
1639767190000|2021-12-17 18:53:10|424.61|422.81|424.83|423.03|424.83|423.03|424.61|422.81|0
1639767200000|2021-12-17 18:53:20|424.61|422.81|424.93|423.13|425.27|423.47|424.61|422.81|0
1639767210000|2021-12-17 18:53:30|424.39|422.59|424.27|422.47|424.83|423.03|424.27|422.47|0
1639767220000|2021-12-17 18:53:40|424.61|422.81|424.83|423.03|424.83|423.03|424.61|422.81|0
1639767230000|2021-12-17 18:53:50|424.61|422.81|424.49|422.69|424.61|422.81|424.39|422.59|0
1639767240000|2021-12-17 18:54:00|424.61|422.81|424.39|422.59|424.83|423.03|424.39|422.59|0
1639767250000|2021-12-17 18:54:10|423.95|422.15|424.17|422.37|424.17|422.37|423.95|422.15|0
1639767260000|2021-12-17 18:54:20|423.95|422.15|423.95|422.15|424.17|422.37|423.95|422.15|0
1639767270000|2021-12-17 18:54:30|424.17|422.37|424.17|422.37|424.17|422.37|423.95|422.15|0
1639767280000|2021-12-17 18:54:40|423.95|422.15|424.17|422.37|424.17|422.37|423.95|422.15|0
1639767290000|2021-12-17 18:54:50|423.95|422.15|423.51|421.71|423.95|422.15|423.51|421.71|0
1639767300000|2021-12-17 18:55:00|423.83|422.03|423.95|422.15|423.95|422.15|423.51|421.71|0
1639767310000|2021-12-17 18:55:10|423.73|421.93|423.51|421.71|423.73|421.93|423.51|421.71|0
1639767320000|2021-12-17 18:55:20|423.73|421.93|424.05|422.25|424.05|422.25|423.73|421.93|0
1639767330000|2021-12-17 18:55:30|423.83|422.03|423.95|422.15|423.95|422.15|423.73|421.93|0
1639767340000|2021-12-17 18:55:40|424.17|422.37|424.17|422.37|424.27|422.47|424.17|422.37|0
1639767350000|2021-12-17 18:55:50|424.27|422.47|424.27|422.47|424.27|422.47|424.27|422.47|0
1639767360000|2021-12-17 18:56:00|423.95|422.15|424.17|422.37|424.17|422.37|423.95|422.15|0
1639767370000|2021-12-17 18:56:10|423.95|422.15|423.73|421.93|423.95|422.15|423.51|421.71|0
1639767380000|2021-12-17 18:56:20|424.17|422.37|423.51|421.71|424.17|422.37|423.51|421.71|0
1639767390000|2021-12-17 18:56:30|423.07|421.27|423.61|421.81|423.61|421.81|423.07|421.27|0
1639767400000|2021-12-17 18:56:40|423.73|421.93|423.29|421.49|423.73|421.93|423.29|421.49|0
1639767410000|2021-12-17 18:56:50|423.51|421.71|423.73|421.93|423.73|421.93|423.29|421.49|0
1639767420000|2021-12-17 18:57:00|423.95|422.15|423.95|422.15|423.95|422.15|423.73|421.93|0
1639767430000|2021-12-17 18:57:10|423.29|421.49|422.63|420.83|423.29|421.49|422.41|420.61|0
1639767440000|2021-12-17 18:57:20|423.07|421.27|425.48|423.68|425.48|423.68|423.07|421.27|0
1639767450000|2021-12-17 18:57:30|425.26|423.46|426.58|424.78|426.58|424.78|425.26|423.46|0
1639767460000|2021-12-17 18:57:40|426.8|425|426.58|424.78|426.8|425|426.58|424.78|0
1639767470000|2021-12-17 18:57:50|426.36|424.56|426.14|424.34|426.58|424.78|426.14|424.34|0
1639767480000|2021-12-17 18:58:00|425.7|423.9|426.58|424.78|426.58|424.78|425.7|423.9|0
1639767490000|2021-12-17 18:58:10|426.14|424.34|426.14|424.34|426.36|424.56|426.14|424.34|0
1639767500000|2021-12-17 18:58:20|426.25|424.45|426.14|424.34|426.36|424.56|426.14|424.34|0
1639767510000|2021-12-17 18:58:30|426.36|424.56|426.14|424.34|426.36|424.56|426.14|424.34|0
1639767520000|2021-12-17 18:58:40|426.58|424.78|427.46|425.66|427.68|425.88|426.58|424.78|0
1639767530000|2021-12-17 18:58:50|427.02|425.22|427.46|425.66|427.46|425.66|427.02|425.22|0
1639767540000|2021-12-17 18:59:00|427.24|425.44|428.34|426.54|428.34|426.54|427.24|425.44|0
1639767550000|2021-12-17 18:59:10|427.9|426.1|428.56|426.76|428.56|426.76|427.9|426.1|0
1639767560000|2021-12-17 18:59:20|428.34|426.54|428.12|426.32|428.34|426.54|428.12|426.32|0
1639767570000|2021-12-17 18:59:30|428.34|426.54|428.56|426.76|428.78|426.98|428.34|426.54|0
1639767580000|2021-12-17 18:59:40|428.34|426.54|429|427.2|429|427.2|428.34|426.54|0
1639767590000|2021-12-17 18:59:50|428.34|426.54|428.12|426.32|428.34|426.54|427.68|425.88|0
1639767600000|2021-12-17 19:00:00|428.34|426.54|427.68|425.88|428.56|426.76|427.68|425.88|0
1639767610000|2021-12-17 19:00:10|427.9|426.1|427.46|425.66|427.9|426.1|427.24|425.44|0
1639767620000|2021-12-17 19:00:20|427.24|425.44|426.8|425|427.24|425.44|426.8|425|0
1639767630000|2021-12-17 19:00:30|426.58|424.78|426.9|425.1|427.24|425.44|426.58|424.78|0
1639767640000|2021-12-17 19:00:40|427.24|425.44|427.46|425.66|427.46|425.66|427.24|425.44|0
1639767650000|2021-12-17 19:00:50|427.9|426.1|428.12|426.32|428.12|426.32|427.9|426.1|0
1639767660000|2021-12-17 19:01:00|427.46|425.66|427.68|425.88|427.9|426.1|427.46|425.66|0
1639767670000|2021-12-17 19:01:10|427.24|425.44|427.02|425.22|427.24|425.44|427.02|425.22|0
1639767680000|2021-12-17 19:01:20|427.12|425.32|426.36|424.56|427.12|425.32|426.36|424.56|0
1639767690000|2021-12-17 19:01:30|426.58|424.78|426.14|424.34|426.58|424.78|426.14|424.34|0
1639767700000|2021-12-17 19:01:40|426.36|424.56|425.92|424.12|426.36|424.56|425.92|424.12|0
1639767710000|2021-12-17 19:01:50|425.7|423.9|425.48|423.68|425.7|423.9|425.26|423.46|0
1639767720000|2021-12-17 19:02:00|425.26|423.46|424.16|422.36|425.26|423.46|424.16|422.36|0
1639767730000|2021-12-17 19:02:10|424.6|422.8|423.94|422.14|424.6|422.8|423.94|422.14|0
1639767740000|2021-12-17 19:02:20|423.5|421.7|423.72|421.92|423.72|421.92|423.5|421.7|0
1639767750000|2021-12-17 19:02:30|423.07|421.27|423.07|421.27|423.29|421.49|423.07|421.27|0
1639767760000|2021-12-17 19:02:40|423.29|421.49|423.72|421.92|423.72|421.92|423.28|421.48|0
1639767770000|2021-12-17 19:02:50|423.28|421.48|423.72|421.92|423.72|421.92|423.28|421.48|0
1639767780000|2021-12-17 19:03:00|423.94|422.14|423.5|421.7|423.94|422.14|423.28|421.48|0
1639767790000|2021-12-17 19:03:10|423.28|421.48|423.28|421.48|423.72|421.92|423.28|421.48|0
1639767800000|2021-12-17 19:03:20|423.5|421.7|423.5|421.7|423.61|421.81|423.5|421.7|0
1639767810000|2021-12-17 19:03:30|422.85|421.05|422.85|421.05|423.07|421.27|422.85|421.05|0
1639767820000|2021-12-17 19:03:40|422.63|420.83|422.85|421.05|422.85|421.05|422.63|420.83|0
1639767830000|2021-12-17 19:03:50|422.63|420.83|422.85|421.05|422.85|421.05|422.41|420.61|0
1639767840000|2021-12-17 19:04:00|422.63|420.83|422.63|420.83|422.63|420.83|422.41|420.61|0
1639767850000|2021-12-17 19:04:10|421.97|420.17|423.5|421.7|423.5|421.7|421.97|420.17|0
1639767860000|2021-12-17 19:04:20|423.72|421.92|422.85|421.05|423.72|421.92|422.85|421.05|0
1639767870000|2021-12-17 19:04:30|423.06|421.26|423.06|421.26|423.06|421.26|422.73|420.93|0
1639767880000|2021-12-17 19:04:40|423.28|421.48|423.06|421.26|423.28|421.48|423.06|421.26|0
1639767890000|2021-12-17 19:04:50|422.85|421.05|422.84|421.04|423.06|421.26|422.84|421.04|0
1639767900000|2021-12-17 19:05:00|423.28|421.48|422.84|421.04|423.28|421.48|422.84|421.04|0
1639767910000|2021-12-17 19:05:10|423.06|421.26|422.41|420.61|423.06|421.26|422.41|420.61|0
1639767920000|2021-12-17 19:05:20|422.19|420.39|421.97|420.17|422.19|420.39|421.97|420.17|0
1639767930000|2021-12-17 19:05:30|421.75|419.95|421.75|419.95|421.85|420.05|421.75|419.95|0
1639767940000|2021-12-17 19:05:40|421.97|420.17|421.75|419.95|421.97|420.17|421.75|419.95|0
1639767950000|2021-12-17 19:05:50|421.53|419.73|421.53|419.73|421.97|420.17|421.53|419.73|0
1639767960000|2021-12-17 19:06:00|421.75|419.95|422.29|420.49|422.29|420.49|421.75|419.95|0
1639767970000|2021-12-17 19:06:10|422.41|420.61|422.62|420.82|423.06|421.26|422.41|420.61|0
1639767980000|2021-12-17 19:06:20|422.84|421.04|422.84|421.04|423.06|421.26|422.84|421.04|0
1639767990000|2021-12-17 19:06:30|423.28|421.48|423.06|421.26|423.28|421.48|423.06|421.26|0
1639768000000|2021-12-17 19:06:40|422.84|421.04|422.95|421.15|423.06|421.26|422.84|421.04|0
1639768010000|2021-12-17 19:06:50|423.28|421.48|423.06|421.26|423.28|421.48|423.06|421.26|0
1639768020000|2021-12-17 19:07:00|422.84|421.04|422.84|421.04|422.95|421.15|422.84|421.04|0
1639768030000|2021-12-17 19:07:10|423.28|421.48|422.19|420.39|423.28|421.48|422.19|420.39|0
1639768040000|2021-12-17 19:07:20|422.62|420.82|423.28|421.48|423.28|421.48|422.62|420.82|0
1639768050000|2021-12-17 19:07:30|423.5|421.7|423.94|422.14|424.16|422.36|423.5|421.7|0
1639768060000|2021-12-17 19:07:40|424.16|422.36|424.16|422.36|424.16|422.36|423.94|422.14|0
1639768070000|2021-12-17 19:07:50|423.94|422.14|424.04|422.24|424.16|422.36|423.94|422.14|0
1639768080000|2021-12-17 19:08:00|424.16|422.36|424.82|423.02|425.04|423.24|424.16|422.36|0
1639768090000|2021-12-17 19:08:10|425.04|423.24|424.82|423.02|425.04|423.24|424.6|422.8|0
1639768100000|2021-12-17 19:08:20|425.26|423.46|425.26|423.46|425.26|423.46|425.26|423.46|0
1639768110000|2021-12-17 19:08:30|425.47|423.67|425.04|423.24|425.47|423.67|425.04|423.24|0
1639768120000|2021-12-17 19:08:40|424.82|423.02|424.82|423.02|425.04|423.24|424.82|423.02|0
1639768130000|2021-12-17 19:08:50|425.04|423.24|425.25|423.45|425.25|423.45|425.04|423.24|0
1639768140000|2021-12-17 19:09:00|425.04|423.24|425.25|423.45|425.25|423.45|425.04|423.24|0
1639768150000|2021-12-17 19:09:10|424.6|422.8|424.38|422.58|424.6|422.8|424.38|422.58|0
1639768160000|2021-12-17 19:09:20|424.6|422.8|425.03|423.23|425.03|423.23|424.6|422.8|0
1639768170000|2021-12-17 19:09:30|424.82|423.02|425.03|423.23|425.03|423.23|424.82|423.02|0
1639768180000|2021-12-17 19:09:40|425.14|423.34|424.6|422.8|425.14|423.34|424.6|422.8|0
1639768190000|2021-12-17 19:09:50|424.38|422.58|424.81|423.01|424.81|423.01|424.38|422.58|0
1639768200000|2021-12-17 19:10:00|424.6|422.8|425.03|423.23|425.03|423.23|424.38|422.58|0
1639768210000|2021-12-17 19:10:10|424.81|423.01|425.69|423.89|425.69|423.89|424.81|423.01|0
1639768220000|2021-12-17 19:10:20|425.47|423.67|425.47|423.67|425.47|423.67|425.36|423.56|0
1639768230000|2021-12-17 19:10:30|425.91|424.11|425.91|424.11|426.13|424.33|425.91|424.11|0
1639768240000|2021-12-17 19:10:40|425.69|423.89|425.25|423.45|425.69|423.89|425.25|423.45|0
1639768250000|2021-12-17 19:10:50|425.03|423.23|425.25|423.45|425.25|423.45|425.03|423.23|0
1639768260000|2021-12-17 19:11:00|425.47|423.67|426.02|424.22|426.02|424.22|425.47|423.67|0
1639768270000|2021-12-17 19:11:10|426.35|424.55|426.13|424.33|426.35|424.55|425.91|424.11|0
1639768280000|2021-12-17 19:11:20|425.91|424.11|426.13|424.33|426.13|424.33|425.91|424.11|0
1639768290000|2021-12-17 19:11:30|426.24|424.44|426.79|424.99|426.79|424.99|426.24|424.44|0
1639768300000|2021-12-17 19:11:40|426.9|425.1|427.23|425.43|427.23|425.43|426.9|425.1|0
1639768310000|2021-12-17 19:11:50|427.67|425.87|428.11|426.31|428.11|426.31|427.67|425.87|0
1639768320000|2021-12-17 19:12:00|427.67|425.87|427.85|426.05|428.07|426.27|427.45|425.65|0
1639768330000|2021-12-17 19:12:10|428.07|426.27|427.85|426.05|428.07|426.27|427.85|426.05|0
1639768340000|2021-12-17 19:12:20|427.2|425.4|427.2|425.4|427.2|425.4|426.76|424.96|0
1639768350000|2021-12-17 19:12:30|427.42|425.62|426.63|424.83|427.42|425.62|426.52|424.72|0
1639768360000|2021-12-17 19:12:40|426.85|425.05|427.07|425.27|427.07|425.27|426.85|425.05|0
1639768370000|2021-12-17 19:12:50|426.85|425.05|426.41|424.61|426.85|425.05|426.41|424.61|0
1639768380000|2021-12-17 19:13:00|426.52|424.72|426.19|424.39|426.52|424.72|426.07|424.27|0
1639768390000|2021-12-17 19:13:10|425.97|424.17|425.53|423.73|425.97|424.17|425.53|423.73|0
1639768400000|2021-12-17 19:13:20|425.31|423.51|425.09|423.29|425.31|423.51|424.65|422.85|0
1639768410000|2021-12-17 19:13:30|424.87|423.07|424.65|422.85|424.87|423.07|424.65|422.85|0
1639768420000|2021-12-17 19:13:40|424.21|422.41|424.43|422.63|424.43|422.63|424.21|422.41|0
1639768430000|2021-12-17 19:13:50|423.77|421.97|423.11|421.31|423.77|421.97|423.11|421.31|0
1639768440000|2021-12-17 19:14:00|423.55|421.75|423.11|421.31|423.55|421.75|422.89|421.09|0
1639768450000|2021-12-17 19:14:10|422.89|421.09|423.11|421.31|423.33|421.53|422.89|421.09|0
1639768460000|2021-12-17 19:14:20|422.89|421.09|422.67|420.87|422.89|421.09|422.67|420.87|0
1639768470000|2021-12-17 19:14:30|422.89|421.09|423.11|421.31|423.11|421.31|422.89|421.09|0
1639768480000|2021-12-17 19:14:40|422.89|421.09|422.45|420.65|422.89|421.09|422.45|420.65|0
1639768490000|2021-12-17 19:14:50|422.33|420.53|422.23|420.43|422.67|420.87|422.23|420.43|0
1639768500000|2021-12-17 19:15:00|422.45|420.65|422.67|420.87|422.67|420.87|422.45|420.65|0
1639768510000|2021-12-17 19:15:10|422.88|421.08|422.88|421.08|422.88|421.08|422.77|420.97|0
1639768520000|2021-12-17 19:15:20|423.1|421.3|423.54|421.74|423.54|421.74|423.1|421.3|0
1639768530000|2021-12-17 19:15:30|423.76|421.96|423.98|422.18|423.98|422.18|423.76|421.96|0
1639768540000|2021-12-17 19:15:40|424.2|422.4|423.76|421.96|424.2|422.4|423.76|421.96|0
1639768550000|2021-12-17 19:15:50|423.87|422.07|424.2|422.4|424.2|422.4|423.87|422.07|0
1639768560000|2021-12-17 19:16:00|424.42|422.62|424.09|422.29|424.42|422.62|424.09|422.29|0
1639768570000|2021-12-17 19:16:10|423.98|422.18|423.76|421.96|423.98|422.18|423.76|421.96|0
1639768580000|2021-12-17 19:16:20|423.98|422.18|424.42|422.62|424.42|422.62|423.76|421.96|0
1639768590000|2021-12-17 19:16:30|424.64|422.84|424.75|422.95|424.75|422.95|424.42|422.62|0
1639768600000|2021-12-17 19:16:40|425.08|423.28|425.08|423.28|425.3|423.5|425.08|423.28|0
1639768610000|2021-12-17 19:16:50|424.86|423.06|424.86|423.06|425.3|423.5|424.86|423.06|0
1639768620000|2021-12-17 19:17:00|424.97|423.17|424.86|423.06|424.97|423.17|424.75|422.95|0
1639768630000|2021-12-17 19:17:10|424.64|422.84|424.86|423.06|425.08|423.28|424.64|422.84|0
1639768640000|2021-12-17 19:17:20|424.42|422.62|425.3|423.5|425.3|423.5|424.42|422.62|0
1639768650000|2021-12-17 19:17:30|425.08|423.28|425.3|423.5|425.3|423.5|425.08|423.28|0
1639768660000|2021-12-17 19:17:40|425.97|424.17|426.19|424.39|426.19|424.39|425.97|424.17|0
1639768670000|2021-12-17 19:17:50|425.96|424.16|425.96|424.16|425.96|424.16|425.96|424.16|0
1639768680000|2021-12-17 19:18:00|425.74|423.94|425.08|423.28|425.74|423.94|425.08|423.28|0
1639768690000|2021-12-17 19:18:10|424.86|423.06|425.19|423.39|425.19|423.39|424.86|423.06|0
1639768700000|2021-12-17 19:18:20|425.08|423.28|424.53|422.73|425.08|423.28|424.53|422.73|0
1639768710000|2021-12-17 19:18:30|424.64|422.84|424.2|422.4|424.64|422.84|424.2|422.4|0
1639768720000|2021-12-17 19:18:40|423.98|422.18|423.54|421.74|423.98|422.18|423.54|421.74|0
1639768730000|2021-12-17 19:18:50|423.76|421.96|423.98|422.18|423.98|422.18|423.76|421.96|0
1639768740000|2021-12-17 19:19:00|424.2|422.4|424.2|422.4|424.42|422.62|424.2|422.4|0
1639768750000|2021-12-17 19:19:10|423.76|421.96|424.42|422.62|424.42|422.62|423.76|421.96|0
1639768760000|2021-12-17 19:19:20|424.2|422.4|423.32|421.52|424.2|422.4|423.32|421.52|0
1639768770000|2021-12-17 19:19:30|423.54|421.74|422.66|420.86|423.54|421.74|422.66|420.86|0
1639768780000|2021-12-17 19:19:40|423.32|421.52|423.1|421.3|423.32|421.52|423.1|421.3|0
1639768790000|2021-12-17 19:19:50|423.32|421.52|423.65|421.85|423.76|421.96|423.32|421.52|0
1639768800000|2021-12-17 19:20:00|423.54|421.74|422.88|421.08|423.76|421.96|422.88|421.08|0
1639768810000|2021-12-17 19:20:10|422.66|420.86|423.32|421.52|423.54|421.74|422.66|420.86|0
1639768820000|2021-12-17 19:20:20|423.54|421.74|423.1|421.3|423.54|421.74|423.1|421.3|0
1639768830000|2021-12-17 19:20:30|423.54|421.74|423.1|421.3|423.54|421.74|423.1|421.3|0
1639768840000|2021-12-17 19:20:40|423.32|421.52|422.88|421.08|423.32|421.52|422.88|421.08|0
1639768850000|2021-12-17 19:20:50|422.66|420.86|423.43|421.63|423.43|421.63|422.66|420.86|0
1639768860000|2021-12-17 19:21:00|423.32|421.52|422.88|421.08|423.54|421.74|422.88|421.08|0
1639768870000|2021-12-17 19:21:10|422.44|420.64|422.44|420.64|422.88|421.08|422.44|420.64|0
1639768880000|2021-12-17 19:21:20|422.66|420.86|422|420.2|422.66|420.86|421.78|419.98|0
1639768890000|2021-12-17 19:21:30|421.56|419.76|421.56|419.76|422|420.2|421.56|419.76|0
1639768900000|2021-12-17 19:21:40|421.78|419.98|421.34|419.54|422|420.2|421.34|419.54|0
1639768910000|2021-12-17 19:21:50|421.23|419.43|421.78|419.98|421.78|419.98|421.23|419.43|0
1639768920000|2021-12-17 19:22:00|422|420.2|422.22|420.42|422.66|420.86|422|420.2|0
1639768930000|2021-12-17 19:22:10|422.66|420.86|422.88|421.08|422.88|421.08|422.66|420.86|0
1639768940000|2021-12-17 19:22:20|423.1|421.3|423.32|421.52|423.32|421.52|422.66|420.86|0
1639768950000|2021-12-17 19:22:30|423.21|421.41|423.76|421.96|423.98|422.18|423.21|421.41|0
1639768960000|2021-12-17 19:22:40|423.98|422.18|424.2|422.4|424.31|422.51|423.98|422.18|0
1639768970000|2021-12-17 19:22:50|423.98|422.18|423.98|422.18|423.98|422.18|423.98|422.18|0
1639768980000|2021-12-17 19:23:00|423.76|421.96|423.54|421.74|424.2|422.4|423.54|421.74|0
1639768990000|2021-12-17 19:23:10|423.76|421.96|424.52|422.72|424.52|422.72|423.54|421.74|0
1639769000000|2021-12-17 19:23:20|424.86|423.06|425.08|423.28|425.08|423.28|424.86|423.06|0
1639769010000|2021-12-17 19:23:30|424.86|423.06|424.97|423.17|425.08|423.28|424.74|422.94|0
1639769020000|2021-12-17 19:23:40|424.64|422.84|425.3|423.5|425.3|423.5|424.64|422.84|0
1639769030000|2021-12-17 19:23:50|424.96|423.16|425.08|423.28|425.08|423.28|424.86|423.06|0
1639769040000|2021-12-17 19:24:00|424.64|422.84|424.2|422.4|424.64|422.84|423.98|422.18|0
1639769050000|2021-12-17 19:24:10|423.98|422.18|423.98|422.18|423.98|422.18|423.98|422.18|0
1639769060000|2021-12-17 19:24:20|423.76|421.96|423.54|421.74|423.98|422.18|423.54|421.74|0
1639769070000|2021-12-17 19:24:30|423.98|422.18|423.76|421.96|424.08|422.28|423.76|421.96|0
1639769080000|2021-12-17 19:24:40|423.98|422.18|423.86|422.06|423.98|422.18|423.76|421.96|0
1639769090000|2021-12-17 19:24:50|423.54|421.74|423.54|421.74|423.54|421.74|423.54|421.74|0
1639769100000|2021-12-17 19:25:00|423.1|421.3|422.88|421.08|423.1|421.3|422.88|421.08|0
1639769110000|2021-12-17 19:25:10|422.66|420.86|422.44|420.64|422.66|420.86|422.44|420.64|0
1639769120000|2021-12-17 19:25:20|422.22|420.42|422|420.2|422.66|420.86|422|420.2|0
1639769130000|2021-12-17 19:25:30|422.22|420.42|421.78|419.98|422.22|420.42|421.78|419.98|0
1639769140000|2021-12-17 19:25:40|422.32|420.52|422|420.2|422.32|420.52|422|420.2|0
1639769150000|2021-12-17 19:25:50|422.22|420.42|422.76|420.96|422.76|420.96|422.22|420.42|0
1639769160000|2021-12-17 19:26:00|422.22|420.42|422.88|421.08|422.88|421.08|422.22|420.42|0
1639769170000|2021-12-17 19:26:10|423.32|421.52|423.1|421.3|423.32|421.52|423.1|421.3|0
1639769180000|2021-12-17 19:26:20|422.88|421.08|423.1|421.3|423.1|421.3|422.88|421.08|0
1639769190000|2021-12-17 19:26:30|422.88|421.08|422.44|420.64|422.88|421.08|422.44|420.64|0
1639769200000|2021-12-17 19:26:40|422.22|420.42|421.78|419.98|422.22|420.42|421.78|419.98|0
1639769210000|2021-12-17 19:26:50|422.1|420.3|421.56|419.76|422.1|420.3|421.56|419.76|0
1639769220000|2021-12-17 19:27:00|421.78|419.98|420.68|418.88|421.78|419.98|420.68|418.88|0
1639769230000|2021-12-17 19:27:10|421.34|419.54|420.24|418.44|421.34|419.54|420.24|418.44|0
1639769240000|2021-12-17 19:27:20|419.58|417.78|418.15|416.35|419.58|417.78|418.15|416.35|0
1639769250000|2021-12-17 19:27:30|417.49|415.69|418.27|416.47|418.48|416.68|417.49|415.69|0
1639769260000|2021-12-17 19:27:40|417.39|415.59|417.27|415.47|417.61|415.81|417.27|415.47|0
1639769270000|2021-12-17 19:27:50|417.17|415.37|417.17|415.37|417.83|416.03|417.17|415.37|0
1639769280000|2021-12-17 19:28:00|416.73|414.93|417.61|415.81|418.05|416.25|416.73|414.93|0
1639769290000|2021-12-17 19:28:10|416.51|414.71|415.64|413.84|416.51|414.71|415.64|413.84|0
1639769300000|2021-12-17 19:28:20|415.86|414.06|415.42|413.62|415.86|414.06|415.42|413.62|0
1639769310000|2021-12-17 19:28:30|415.86|414.06|415.42|413.62|415.86|414.06|415.42|413.62|0
1639769320000|2021-12-17 19:28:40|415.2|413.4|414.54|412.74|415.2|413.4|414.54|412.74|0
1639769330000|2021-12-17 19:28:50|414.43|412.63|413.89|412.09|414.54|412.74|413.89|412.09|0
1639769340000|2021-12-17 19:29:00|414.76|412.96|414.11|412.31|414.76|412.96|413.89|412.09|0
1639769350000|2021-12-17 19:29:10|414.32|412.52|415.64|413.84|415.64|413.84|414.32|412.52|0
1639769360000|2021-12-17 19:29:20|415.42|413.62|415.64|413.84|415.64|413.84|415.42|413.62|0
1639769370000|2021-12-17 19:29:30|415.42|413.62|416.07|414.27|416.07|414.27|415.42|413.62|0
1639769380000|2021-12-17 19:29:40|416.73|414.93|416.07|414.27|416.73|414.93|416.07|414.27|0
1639769390000|2021-12-17 19:29:50|416.51|414.71|415.3|413.5|416.51|414.71|415.3|413.5|0
1639769400000|2021-12-17 19:30:00|415.42|413.62|417.27|415.47|417.27|415.47|415.42|413.62|0
1639769410000|2021-12-17 19:30:10|417.17|415.37|417.17|415.37|417.17|415.37|416.95|415.15|0
1639769420000|2021-12-17 19:30:20|416.95|415.15|417.27|415.47|417.27|415.47|416.95|415.15|0
1639769430000|2021-12-17 19:30:30|417.39|415.59|417.82|416.02|418.48|416.68|417.39|415.59|0
1639769440000|2021-12-17 19:30:40|418.04|416.24|419.14|417.34|419.14|417.34|418.04|416.24|0
1639769450000|2021-12-17 19:30:50|418.92|417.12|419.14|417.34|419.14|417.34|418.92|417.12|0
1639769460000|2021-12-17 19:31:00|418.48|416.68|417.82|416.02|418.48|416.68|417.82|416.02|0
1639769470000|2021-12-17 19:31:10|418.48|416.68|418.92|417.12|418.92|417.12|418.48|416.68|0
1639769480000|2021-12-17 19:31:20|418.26|416.46|417.6|415.8|418.26|416.46|417.6|415.8|0
1639769490000|2021-12-17 19:31:30|417.39|415.59|417.39|415.59|417.39|415.59|417.17|415.37|0
1639769500000|2021-12-17 19:31:40|417.82|416.02|417.39|415.59|417.82|416.02|417.39|415.59|0
1639769510000|2021-12-17 19:31:50|417.82|416.02|418.04|416.24|418.04|416.24|417.82|416.02|0
1639769520000|2021-12-17 19:32:00|418.48|416.68|417.17|415.37|418.48|416.68|417.17|415.37|0
1639769530000|2021-12-17 19:32:10|417.6|415.8|417.39|415.59|417.6|415.8|417.39|415.59|0
1639769540000|2021-12-17 19:32:20|416.95|415.15|416.95|415.15|417.17|415.37|416.95|415.15|0
1639769550000|2021-12-17 19:32:30|416.73|414.93|416.4|414.6|416.73|414.93|416.4|414.6|0
1639769560000|2021-12-17 19:32:40|416.51|414.71|416.29|414.49|416.73|414.93|416.29|414.49|0
1639769570000|2021-12-17 19:32:50|416.51|414.71|417.38|415.58|417.38|415.58|416.51|414.71|0
1639769580000|2021-12-17 19:33:00|418.26|416.46|417.17|415.37|418.26|416.46|417.17|415.37|0
1639769590000|2021-12-17 19:33:10|417.49|415.69|416.29|414.49|417.49|415.69|416.29|414.49|0
1639769600000|2021-12-17 19:33:20|416.51|414.71|416.73|414.93|416.73|414.93|416.51|414.71|0
1639769610000|2021-12-17 19:33:30|416.51|414.71|417.38|415.58|417.38|415.58|416.51|414.71|0
1639769620000|2021-12-17 19:33:40|417.6|415.8|418.04|416.24|418.04|416.24|417.6|415.8|0
1639769630000|2021-12-17 19:33:50|417.82|416.02|416.51|414.71|417.82|416.02|416.51|414.71|0
1639769640000|2021-12-17 19:34:00|416.95|415.15|417.16|415.36|417.16|415.36|416.95|415.15|0
1639769650000|2021-12-17 19:34:10|416.95|415.15|417.16|415.36|417.16|415.36|416.95|415.15|0
1639769660000|2021-12-17 19:34:20|416.95|415.15|417.38|415.58|417.38|415.58|416.95|415.15|0
1639769670000|2021-12-17 19:34:30|416.95|415.15|416.29|414.49|416.95|415.15|416.29|414.49|0
1639769680000|2021-12-17 19:34:40|416.73|414.93|416.95|415.15|416.95|415.15|416.61|414.81|0
1639769690000|2021-12-17 19:34:50|416.73|414.93|416.29|414.49|416.73|414.93|416.29|414.49|0
1639769700000|2021-12-17 19:35:00|416.51|414.71|416.29|414.49|416.51|414.71|416.07|414.27|0
1639769710000|2021-12-17 19:35:10|416.07|414.27|415.41|413.61|416.07|414.27|415.41|413.61|0
1639769720000|2021-12-17 19:35:20|416.07|414.27|415.63|413.83|416.07|414.27|415.63|413.83|0
1639769730000|2021-12-17 19:35:30|415.41|413.61|415.41|413.61|415.63|413.83|415.19|413.39|0
1639769740000|2021-12-17 19:35:40|415.85|414.05|416.07|414.27|416.07|414.27|415.85|414.05|0
1639769750000|2021-12-17 19:35:50|415.74|413.94|416.29|414.49|416.29|414.49|415.74|413.94|0
1639769760000|2021-12-17 19:36:00|416.51|414.71|416.94|415.14|416.94|415.14|416.51|414.71|0
1639769770000|2021-12-17 19:36:10|417.16|415.36|417.82|416.02|417.82|416.02|417.16|415.36|0
1639769780000|2021-12-17 19:36:20|416.51|414.71|416.07|414.27|416.51|414.71|415.85|414.05|0
1639769790000|2021-12-17 19:36:30|415.85|414.05|415.63|413.83|415.85|414.05|415.63|413.83|0
1639769800000|2021-12-17 19:36:40|415.41|413.61|415.85|414.05|415.85|414.05|415.41|413.61|0
1639769810000|2021-12-17 19:36:50|415.63|413.83|414.97|413.17|415.63|413.83|414.97|413.17|0
1639769820000|2021-12-17 19:37:00|415.19|413.39|415.85|414.05|415.85|414.05|415.19|413.39|0
1639769830000|2021-12-17 19:37:10|416.29|414.49|416.07|414.27|416.29|414.49|416.07|414.27|0
1639769840000|2021-12-17 19:37:20|415.85|414.05|414.76|412.96|415.85|414.05|414.76|412.96|0
1639769850000|2021-12-17 19:37:30|414.54|412.74|414.54|412.74|414.54|412.74|414.54|412.74|0
1639769860000|2021-12-17 19:37:40|414.32|412.52|413.88|412.08|414.32|412.52|413.88|412.08|0
1639769870000|2021-12-17 19:37:50|413.66|411.86|414.1|412.3|414.1|412.3|413.66|411.86|0
1639769880000|2021-12-17 19:38:00|413.66|411.86|413.66|411.86|413.66|411.86|413.44|411.64|0
1639769890000|2021-12-17 19:38:10|413.44|411.64|414.1|412.3|414.32|412.52|413.44|411.64|0
1639769900000|2021-12-17 19:38:20|414.32|412.52|414.32|412.52|414.54|412.74|414.32|412.52|0
1639769910000|2021-12-17 19:38:30|414.1|412.3|413.88|412.08|414.1|412.3|413.44|411.64|0
1639769920000|2021-12-17 19:38:40|413.66|411.86|413.44|411.64|413.66|411.86|413.22|411.42|0
1639769930000|2021-12-17 19:38:50|412.79|410.99|413.22|411.42|413.22|411.42|412.79|410.99|0
1639769940000|2021-12-17 19:39:00|413.44|411.64|413.44|411.64|413.44|411.64|413.44|411.64|0
1639769950000|2021-12-17 19:39:10|413.66|411.86|414.1|412.3|414.1|412.3|413.66|411.86|0
1639769960000|2021-12-17 19:39:20|413.88|412.08|414.1|412.3|414.1|412.3|413.77|411.97|0
1639769970000|2021-12-17 19:39:30|414.54|412.74|414.75|412.95|414.75|412.95|414.42|412.62|0
1639769980000|2021-12-17 19:39:40|414.86|413.06|414.97|413.17|415.19|413.39|414.86|413.06|0
1639769990000|2021-12-17 19:39:50|415.19|413.39|415.41|413.61|415.41|413.61|415.19|413.39|0
1639770000000|2021-12-17 19:40:00|415.63|413.83|415.41|413.61|416.07|414.27|415.41|413.61|0
1639770010000|2021-12-17 19:40:10|416.07|414.27|415.85|414.05|416.07|414.27|415.63|413.83|0
1639770020000|2021-12-17 19:40:20|415.63|413.83|415.85|414.05|416.07|414.27|415.63|413.83|0
1639770030000|2021-12-17 19:40:30|416.5|414.7|417.38|415.58|417.6|415.8|416.5|414.7|0
1639770040000|2021-12-17 19:40:40|416.94|415.14|417.38|415.58|417.38|415.58|416.72|414.92|0
1639770050000|2021-12-17 19:40:50|417.16|415.36|417.6|415.8|417.6|415.8|417.16|415.36|0
1639770060000|2021-12-17 19:41:00|417.38|415.58|417.16|415.36|417.38|415.58|417.16|415.36|0
1639770070000|2021-12-17 19:41:10|417.38|415.58|417.38|415.58|417.38|415.58|417.16|415.36|0
1639770080000|2021-12-17 19:41:20|417.16|415.36|417.82|416.02|417.82|416.02|417.16|415.36|0
1639770090000|2021-12-17 19:41:30|417.6|415.8|417.82|416.02|417.82|416.02|417.6|415.8|0
1639770100000|2021-12-17 19:41:40|418.25|416.45|418.47|416.67|418.47|416.67|418.04|416.24|0
1639770110000|2021-12-17 19:41:50|418.04|416.24|417.82|416.02|418.04|416.24|417.82|416.02|0
1639770120000|2021-12-17 19:42:00|418.04|416.24|418.04|416.24|418.04|416.24|418.04|416.24|0
1639770130000|2021-12-17 19:42:10|417.82|416.02|418.14|416.34|418.25|416.45|417.82|416.02|0
1639770140000|2021-12-17 19:42:20|418.25|416.45|418.03|416.23|418.25|416.45|417.82|416.02|0
1639770150000|2021-12-17 19:42:30|418.25|416.45|417.16|415.36|418.25|416.45|417.16|415.36|0
1639770160000|2021-12-17 19:42:40|417.38|415.58|417.16|415.36|417.38|415.58|417.16|415.36|0
1639770170000|2021-12-17 19:42:50|417.38|415.58|417.6|415.8|417.6|415.8|417.38|415.58|0
1639770180000|2021-12-17 19:43:00|417.16|415.36|417.16|415.36|417.16|415.36|416.72|414.92|0
1639770190000|2021-12-17 19:43:10|417.38|415.58|417.16|415.36|417.38|415.58|417.16|415.36|0
1639770200000|2021-12-17 19:43:20|417.38|415.58|417.48|415.68|417.48|415.68|417.16|415.36|0
1639770210000|2021-12-17 19:43:30|417.16|415.36|417.6|415.8|417.6|415.8|417.16|415.36|0
1639770220000|2021-12-17 19:43:40|417.38|415.58|417.81|416.01|417.81|416.01|417.38|415.58|0
1639770230000|2021-12-17 19:43:50|417.6|415.8|417.81|416.01|417.81|416.01|417.6|415.8|0
1639770240000|2021-12-17 19:44:00|417.38|415.58|417.16|415.36|417.38|415.58|417.16|415.36|0
1639770250000|2021-12-17 19:44:10|417.38|415.58|417.16|415.36|417.38|415.58|417.16|415.36|0
1639770260000|2021-12-17 19:44:20|416.72|414.92|416.5|414.7|416.72|414.92|416.5|414.7|0
1639770270000|2021-12-17 19:44:30|416.28|414.48|416.28|414.48|416.28|414.48|416.28|414.48|0
1639770280000|2021-12-17 19:44:40|416.5|414.7|417.16|415.36|417.16|415.36|416.5|414.7|0
1639770290000|2021-12-17 19:44:50|417.38|415.58|418.47|416.67|418.47|416.67|417.38|415.58|0
1639770300000|2021-12-17 19:45:00|419.13|417.33|419.35|417.55|419.57|417.77|419.13|417.33|0
1639770310000|2021-12-17 19:45:10|419.57|417.77|419.57|417.77|419.57|417.77|419.35|417.55|0
1639770320000|2021-12-17 19:45:20|419.35|417.55|420.45|418.65|420.45|418.65|419.35|417.55|0
1639770330000|2021-12-17 19:45:30|421.1|419.3|421.43|419.63|421.54|419.74|421.1|419.3|0
1639770340000|2021-12-17 19:45:40|421.32|419.52|421.21|419.41|421.32|419.52|421.1|419.3|0
1639770350000|2021-12-17 19:45:50|420.88|419.08|421.54|419.74|421.54|419.74|420.88|419.08|0
1639770360000|2021-12-17 19:46:00|421.76|419.96|422.42|420.62|422.42|420.62|421.54|419.74|0
1639770370000|2021-12-17 19:46:10|422.64|420.84|422.42|420.62|422.64|420.84|422.42|420.62|0
1639770380000|2021-12-17 19:46:20|422.64|420.84|422.64|420.84|423.08|421.28|422.64|420.84|0
1639770390000|2021-12-17 19:46:30|422.86|421.06|422.64|420.84|422.86|421.06|422.42|420.62|0
1639770400000|2021-12-17 19:46:40|422.42|420.62|423.19|421.39|423.19|421.39|422.42|420.62|0
1639770410000|2021-12-17 19:46:50|422.86|421.06|424.4|422.6|424.4|422.6|422.86|421.06|0
1639770420000|2021-12-17 19:47:00|423.96|422.16|423.08|421.28|423.96|422.16|422.86|421.06|0
1639770430000|2021-12-17 19:47:10|422.86|421.06|422.64|420.84|422.86|421.06|422.64|420.84|0
1639770440000|2021-12-17 19:47:20|423.08|421.28|423.3|421.5|423.3|421.5|422.86|421.06|0
1639770450000|2021-12-17 19:47:30|423.52|421.72|423.3|421.5|423.96|422.16|423.3|421.5|0
1639770460000|2021-12-17 19:47:40|423.52|421.72|423.3|421.5|424.18|422.38|423.3|421.5|0
1639770470000|2021-12-17 19:47:50|423.52|421.72|423.74|421.94|423.74|421.94|423.52|421.72|0
1639770480000|2021-12-17 19:48:00|423.52|421.72|423.96|422.16|423.96|422.16|423.52|421.72|0
1639770490000|2021-12-17 19:48:10|423.74|421.94|423.96|422.16|423.96|422.16|423.74|421.94|0
1639770500000|2021-12-17 19:48:20|424.18|422.38|423.74|421.94|424.18|422.38|423.74|421.94|0
1639770510000|2021-12-17 19:48:30|423.96|422.16|424.4|422.6|424.4|422.6|423.96|422.16|0
1639770520000|2021-12-17 19:48:40|424.18|422.38|424.4|422.6|424.4|422.6|424.18|422.38|0
1639770530000|2021-12-17 19:48:50|424.07|422.27|423.74|421.94|424.07|422.27|423.74|421.94|0
1639770540000|2021-12-17 19:49:00|423.3|421.5|423.52|421.72|423.52|421.72|423.3|421.5|0
1639770550000|2021-12-17 19:49:10|423.08|421.28|422.64|420.84|423.08|421.28|422.64|420.84|0
1639770560000|2021-12-17 19:49:20|422.42|420.62|422.42|420.62|422.42|420.62|422.2|420.4|0
1639770570000|2021-12-17 19:49:30|422.2|420.4|421.98|420.18|422.2|420.4|421.98|420.18|0
1639770580000|2021-12-17 19:49:40|421.76|419.96|421.76|419.96|421.76|419.96|421.54|419.74|0
1639770590000|2021-12-17 19:49:50|421.54|419.74|421.1|419.3|421.54|419.74|421.1|419.3|0
1639770600000|2021-12-17 19:50:00|420.88|419.08|420.88|419.08|420.88|419.08|420.55|418.75|0
1639770610000|2021-12-17 19:50:10|420.44|418.64|421.1|419.3|421.1|419.3|420.44|418.64|0
1639770620000|2021-12-17 19:50:20|420.88|419.08|420.33|418.53|420.88|419.08|420.22|418.42|0
1639770630000|2021-12-17 19:50:30|420.44|418.64|420.22|418.42|420.44|418.64|420.22|418.42|0
1639770640000|2021-12-17 19:50:40|420.11|418.31|420.44|418.64|420.44|418.64|420|418.2|0
1639770650000|2021-12-17 19:50:50|420|418.2|419.78|417.98|420|418.2|419.78|417.98|0
1639770660000|2021-12-17 19:51:00|420|418.2|420.44|418.64|420.44|418.64|420|418.2|0
1639770670000|2021-12-17 19:51:10|420.22|418.42|420.88|419.08|420.88|419.08|420.22|418.42|0
1639770680000|2021-12-17 19:51:20|421.1|419.3|420.88|419.08|421.1|419.3|420.88|419.08|0
1639770690000|2021-12-17 19:51:30|420.66|418.86|421.1|419.3|421.1|419.3|420.66|418.86|0
1639770700000|2021-12-17 19:51:40|420.66|418.86|420.22|418.42|420.66|418.86|420.22|418.42|0
1639770710000|2021-12-17 19:51:50|419.78|417.98|418.47|416.67|419.78|417.98|418.47|416.67|0
1639770720000|2021-12-17 19:52:00|418.25|416.45|418.69|416.89|418.69|416.89|418.03|416.23|0
1639770730000|2021-12-17 19:52:10|418.47|416.67|417.15|415.35|418.47|416.67|417.15|415.35|0
1639770740000|2021-12-17 19:52:20|417.59|415.79|418.47|416.67|418.47|416.67|417.59|415.79|0
1639770750000|2021-12-17 19:52:30|418.25|416.45|417.15|415.35|418.25|416.45|417.15|415.35|0
1639770760000|2021-12-17 19:52:40|417.37|415.57|417.15|415.35|417.37|415.57|416.93|415.13|0
1639770770000|2021-12-17 19:52:50|416.93|415.13|417.59|415.79|417.59|415.79|416.71|414.91|0
1639770780000|2021-12-17 19:53:00|418.03|416.23|417.15|415.35|418.03|416.23|417.15|415.35|0
1639770790000|2021-12-17 19:53:10|416.93|415.13|416.27|414.47|416.93|415.13|416.06|414.26|0
1639770800000|2021-12-17 19:53:20|416.71|414.91|416.71|414.91|416.71|414.91|416.49|414.69|0
1639770810000|2021-12-17 19:53:30|416.27|414.47|416.16|414.36|416.49|414.69|416.16|414.36|0
1639770820000|2021-12-17 19:53:40|414.96|413.16|415.4|413.6|415.4|413.6|414.96|413.16|0
1639770830000|2021-12-17 19:53:50|415.18|413.38|415.4|413.6|415.62|413.82|415.18|413.38|0
1639770840000|2021-12-17 19:54:00|414.96|413.16|414.31|412.51|414.96|413.16|414.31|412.51|0
1639770850000|2021-12-17 19:54:10|413.65|411.85|413.65|411.85|413.65|411.85|413.65|411.85|0
1639770860000|2021-12-17 19:54:20|414.31|412.51|414.52|412.72|414.52|412.72|414.31|412.51|0
1639770870000|2021-12-17 19:54:30|414.31|412.51|413.87|412.07|414.31|412.51|413.87|412.07|0
1639770880000|2021-12-17 19:54:40|414.09|412.29|413.65|411.85|414.09|412.29|413.65|411.85|0
1639770890000|2021-12-17 19:54:50|413.32|411.52|413.21|411.41|413.43|411.63|413.21|411.41|0
1639770900000|2021-12-17 19:55:00|412.99|411.19|413.21|411.41|413.21|411.41|412.99|411.19|0
1639770910000|2021-12-17 19:55:10|412.99|411.19|411.9|410.1|412.99|411.19|411.9|410.1|0
1639770920000|2021-12-17 19:55:20|411.68|409.88|411.68|409.88|411.9|410.1|411.68|409.88|0
1639770930000|2021-12-17 19:55:30|412.12|410.32|412.99|411.19|412.99|411.19|412.12|410.32|0
1639770940000|2021-12-17 19:55:40|413.43|411.63|412.99|411.19|413.65|411.85|412.99|411.19|0
1639770950000|2021-12-17 19:55:50|413.21|411.41|413.21|411.41|413.21|411.41|413.21|411.41|0
1639770960000|2021-12-17 19:56:00|413.65|411.85|414.3|412.5|414.3|412.5|413.65|411.85|0
1639770970000|2021-12-17 19:56:10|414.52|412.72|414.52|412.72|415.18|413.38|414.52|412.72|0
1639770980000|2021-12-17 19:56:20|415.4|413.6|416.49|414.69|416.49|414.69|415.4|413.6|0
1639770990000|2021-12-17 19:56:30|415.4|413.6|416.49|414.69|416.49|414.69|415.4|413.6|0
1639771000000|2021-12-17 19:56:40|417.15|415.35|416.27|414.47|417.15|415.35|416.27|414.47|0
1639771010000|2021-12-17 19:56:50|416.05|414.25|416.49|414.69|416.49|414.69|416.05|414.25|0
1639771020000|2021-12-17 19:57:00|416.71|414.91|416.64|414.84|416.71|414.91|415.62|413.82|0
1639771030000|2021-12-17 19:57:10|416.43|414.63|416.43|414.63|416.43|414.63|416.43|414.63|0
1639771040000|2021-12-17 19:57:20|416.21|414.41|415.77|413.97|416.21|414.41|415.77|413.97|0
1639771050000|2021-12-17 19:57:30|415.99|414.19|415.55|413.75|415.99|414.19|415.55|413.75|0
1639771060000|2021-12-17 19:57:40|415.33|413.53|415.55|413.75|415.55|413.75|415.33|413.53|0
1639771070000|2021-12-17 19:57:50|415.66|413.86|416.64|414.84|416.64|414.84|415.66|413.86|0
1639771080000|2021-12-17 19:58:00|417.08|415.28|415.99|414.19|417.08|415.28|415.99|414.19|0
1639771090000|2021-12-17 19:58:10|415.77|413.97|415.77|413.97|415.99|414.19|415.77|413.97|0
1639771100000|2021-12-17 19:58:20|415.55|413.75|415.55|413.75|415.55|413.75|415.33|413.53|0
1639771110000|2021-12-17 19:58:30|415.33|413.53|416.42|414.62|416.42|414.62|415|413.2|0
1639771120000|2021-12-17 19:58:40|416.21|414.41|416.42|414.62|416.42|414.62|416.21|414.41|0
1639771130000|2021-12-17 19:58:50|415.99|414.19|415.77|413.97|416.21|414.41|415.77|413.97|0
1639771140000|2021-12-17 19:59:00|415.33|413.53|415.77|413.97|415.77|413.97|415.33|413.53|0
1639771150000|2021-12-17 19:59:10|415.99|414.19|416.86|415.06|417.08|415.28|415.99|414.19|0
1639771160000|2021-12-17 19:59:20|416.42|414.62|416.64|414.84|416.64|414.84|416.42|414.62|0
1639771170000|2021-12-17 19:59:30|416.97|415.17|417.08|415.28|417.18|415.38|416.97|415.17|0
1639771180000|2021-12-17 19:59:40|416.86|415.06|416.86|415.06|417.3|415.5|416.86|415.06|0
1639771190000|2021-12-17 19:59:50|416.64|414.84|416.42|414.62|416.86|415.06|416.42|414.62|0
1639771200000|2021-12-17 20:00:00|416.21|414.41|417.3|415.5|417.3|415.5|416.21|414.41|0
1639771210000|2021-12-17 20:00:10|417.08|415.28|418.17|416.37|418.39|416.59|417.08|415.28|0
1639771220000|2021-12-17 20:00:20|417.73|415.93|416.42|414.62|417.73|415.93|416.42|414.62|0
1639771230000|2021-12-17 20:00:30|416.64|414.84|416.42|414.62|416.64|414.84|416.42|414.62|0
1639771240000|2021-12-17 20:00:40|416.64|414.84|417.73|415.93|417.73|415.93|416.64|414.84|0
1639771250000|2021-12-17 20:00:50|417.95|416.15|417.95|416.15|417.95|416.15|417.95|416.15|0
1639771260000|2021-12-17 20:01:00|418.17|416.37|419.48|417.68|419.48|417.68|418.17|416.37|0
1639771270000|2021-12-17 20:01:10|419.05|417.25|420.58|418.78|420.58|418.78|419.05|417.25|0
1639771280000|2021-12-17 20:01:20|420.36|418.56|420.58|418.78|420.58|418.78|420.36|418.56|0
1639771290000|2021-12-17 20:01:30|420.8|419|420.58|418.78|420.8|419|420.58|418.78|0
1639771300000|2021-12-17 20:01:40|421.02|419.22|422.55|420.75|422.55|420.75|421.02|419.22|0
1639771310000|2021-12-17 20:01:50|422.11|420.31|422.33|420.53|422.77|420.97|422.11|420.31|0
1639771320000|2021-12-17 20:02:00|422.77|420.97|422.33|420.53|422.77|420.97|422.33|420.53|0
1639771330000|2021-12-17 20:02:10|422.99|421.19|422.99|421.19|423.43|421.63|422.99|421.19|0
1639771340000|2021-12-17 20:02:20|423.65|421.85|424.31|422.51|424.31|422.51|423.65|421.85|0
1639771350000|2021-12-17 20:02:30|424.09|422.29|424.75|422.95|424.75|422.95|424.09|422.29|0
1639771360000|2021-12-17 20:02:40|424.53|422.73|424.31|422.51|424.53|422.73|424.09|422.29|0
1639771370000|2021-12-17 20:02:50|424.75|422.95|422.99|421.19|424.75|422.95|422.99|421.19|0
1639771380000|2021-12-17 20:03:00|422.33|420.53|422.11|420.31|422.55|420.75|422.11|420.31|0
1639771390000|2021-12-17 20:03:10|422.33|420.53|422.11|420.31|422.33|420.53|422.11|420.31|0
1639771400000|2021-12-17 20:03:20|421.89|420.09|421.89|420.09|422.11|420.31|421.89|420.09|0
1639771410000|2021-12-17 20:03:30|421.67|419.87|420.8|419|421.67|419.87|420.8|419|0
1639771420000|2021-12-17 20:03:40|420.58|418.78|419.92|418.12|420.58|418.78|419.92|418.12|0
1639771430000|2021-12-17 20:03:50|419.7|417.9|419.04|417.24|419.7|417.9|419.04|417.24|0
1639771440000|2021-12-17 20:04:00|419.26|417.46|419.04|417.24|419.26|417.46|419.04|417.24|0
1639771450000|2021-12-17 20:04:10|418.82|417.02|418.39|416.59|418.82|417.02|418.39|416.59|0
1639771460000|2021-12-17 20:04:20|417.95|416.15|416.52|414.72|417.95|416.15|416.52|414.72|0
1639771470000|2021-12-17 20:04:30|416.2|414.4|416.64|414.84|416.86|415.06|416.2|414.4|0
1639771480000|2021-12-17 20:04:40|417.08|415.28|416.86|415.06|417.08|415.28|416.86|415.06|0
1639771490000|2021-12-17 20:04:50|417.08|415.28|416.64|414.84|417.08|415.28|416.2|414.4|0
1639771500000|2021-12-17 20:05:00|417.08|415.28|417.95|416.15|417.95|416.15|417.08|415.28|0
1639771510000|2021-12-17 20:05:10|418.17|416.37|418.39|416.59|418.39|416.59|418.17|416.37|0
1639771520000|2021-12-17 20:05:20|419.26|417.46|419.04|417.24|419.26|417.46|419.04|417.24|0
1639771530000|2021-12-17 20:05:30|419.92|418.12|419.04|417.24|419.92|418.12|419.04|417.24|0
1639771540000|2021-12-17 20:05:40|418.82|417.02|418.6|416.8|418.82|417.02|418.6|416.8|0
1639771550000|2021-12-17 20:05:50|417.95|416.15|417.73|415.93|418.17|416.37|417.73|415.93|0
1639771560000|2021-12-17 20:06:00|417.95|416.15|417.51|415.71|417.95|416.15|417.29|415.49|0
1639771570000|2021-12-17 20:06:10|417.73|415.93|418.6|416.8|418.6|416.8|417.73|415.93|0
1639771580000|2021-12-17 20:06:20|418.82|417.02|417.95|416.15|418.82|417.02|417.95|416.15|0
1639771590000|2021-12-17 20:06:30|418.39|416.59|418.71|416.91|418.71|416.91|418.39|416.59|0
1639771600000|2021-12-17 20:06:40|419.04|417.24|419.48|417.68|419.48|417.68|419.04|417.24|0
1639771610000|2021-12-17 20:06:50|419.26|417.46|419.26|417.46|419.26|417.46|419.15|417.35|0
1639771620000|2021-12-17 20:07:00|418.82|417.02|419.48|417.68|419.48|417.68|418.6|416.8|0
1639771630000|2021-12-17 20:07:10|419.92|418.12|420.14|418.34|420.14|418.34|419.92|418.12|0
1639771640000|2021-12-17 20:07:20|419.92|418.12|419.26|417.46|419.92|418.12|419.26|417.46|0
1639771650000|2021-12-17 20:07:30|418.82|417.02|418.6|416.8|419.04|417.24|418.6|416.8|0
1639771660000|2021-12-17 20:07:40|419.7|417.9|420.35|418.55|420.35|418.55|419.7|417.9|0
1639771670000|2021-12-17 20:07:50|420.57|418.77|420.35|418.55|420.57|418.77|420.35|418.55|0
1639771680000|2021-12-17 20:08:00|420.57|418.77|419.26|417.46|420.57|418.77|419.26|417.46|0
1639771690000|2021-12-17 20:08:10|419.7|417.9|419.04|417.24|419.92|418.12|419.04|417.24|0
1639771700000|2021-12-17 20:08:20|419.48|417.68|419.92|418.12|419.92|418.12|419.48|417.68|0
1639771710000|2021-12-17 20:08:30|419.48|417.68|419.04|417.24|419.92|418.12|418.82|417.02|0
1639771720000|2021-12-17 20:08:40|419.26|417.46|418.82|417.02|419.26|417.46|418.82|417.02|0
1639771730000|2021-12-17 20:08:50|418.6|416.8|418.6|416.8|418.82|417.02|418.6|416.8|0
1639771740000|2021-12-17 20:09:00|419.26|417.46|418.6|416.8|419.26|417.46|418.6|416.8|0
1639771750000|2021-12-17 20:09:10|419.26|417.46|419.04|417.24|419.48|417.68|419.04|417.24|0
1639771760000|2021-12-17 20:09:20|420.13|418.33|420.57|418.77|420.57|418.77|419.8|418|0
1639771770000|2021-12-17 20:09:30|421.01|419.21|419.91|418.11|421.01|419.21|419.91|418.11|0
1639771780000|2021-12-17 20:09:40|420.13|418.33|420.57|418.77|420.57|418.77|420.13|418.33|0
1639771790000|2021-12-17 20:09:50|420.13|418.33|420.13|418.33|420.13|418.33|420.13|418.33|0
1639771800000|2021-12-17 20:10:00|420.35|418.55|419.04|417.24|420.35|418.55|418.82|417.02|0
1639771810000|2021-12-17 20:10:10|419.48|417.68|419.26|417.46|419.91|418.11|419.26|417.46|0
1639771820000|2021-12-17 20:10:20|419.04|417.24|419.26|417.46|419.26|417.46|419.04|417.24|0
1639771830000|2021-12-17 20:10:30|419.04|417.24|419.04|417.24|419.26|417.46|418.82|417.02|0
1639771840000|2021-12-17 20:10:40|418.82|417.02|418.6|416.8|419.48|417.68|418.6|416.8|0
1639771850000|2021-12-17 20:10:50|418.82|417.02|418.6|416.8|418.82|417.02|418.6|416.8|0
1639771860000|2021-12-17 20:11:00|419.04|417.24|419.26|417.46|419.26|417.46|419.04|417.24|0
1639771870000|2021-12-17 20:11:10|418.82|417.02|417.73|415.93|418.82|417.02|417.73|415.93|0
1639771880000|2021-12-17 20:11:20|417.94|416.14|417.29|415.49|417.94|416.14|416.85|415.05|0
1639771890000|2021-12-17 20:11:30|417.07|415.27|416.85|415.05|417.07|415.27|416.85|415.05|0
1639771900000|2021-12-17 20:11:40|417.07|415.27|417.07|415.27|417.29|415.49|417.07|415.27|0
1639771910000|2021-12-17 20:11:50|417.94|416.14|417.51|415.71|417.94|416.14|417.51|415.71|0
1639771920000|2021-12-17 20:12:00|417.94|416.14|417.29|415.49|417.94|416.14|417.29|415.49|0
1639771930000|2021-12-17 20:12:10|416.41|414.61|416.41|414.61|416.41|414.61|415.76|413.96|0
1639771940000|2021-12-17 20:12:20|416.85|415.05|416.41|414.61|416.85|415.05|416.41|414.61|0
1639771950000|2021-12-17 20:12:30|416.2|414.4|415.54|413.74|416.2|414.4|415.32|413.52|0
1639771960000|2021-12-17 20:12:40|415.76|413.96|416.2|414.4|416.2|414.4|415.76|413.96|0
1639771970000|2021-12-17 20:12:50|415.98|414.18|415.32|413.52|416.2|414.4|415.32|413.52|0
1639771980000|2021-12-17 20:13:00|415.76|413.96|415.76|413.96|415.76|413.96|415.1|413.3|0
1639771990000|2021-12-17 20:13:10|415.98|414.18|415.76|413.96|416.41|414.61|415.76|413.96|0
1639772000000|2021-12-17 20:13:20|416.63|414.83|416.63|414.83|416.63|414.83|416.41|414.61|0
1639772010000|2021-12-17 20:13:30|415.98|414.18|416.19|414.39|416.19|414.39|415.76|413.96|0
1639772020000|2021-12-17 20:13:40|415.98|414.18|415.1|413.3|415.98|414.18|415.1|413.3|0
1639772030000|2021-12-17 20:13:50|414.88|413.08|415.1|413.3|415.1|413.3|414.67|412.87|0
1639772040000|2021-12-17 20:14:00|415.21|413.41|415.1|413.3|415.54|413.74|415.1|413.3|0
1639772050000|2021-12-17 20:14:10|415.54|413.74|414.67|412.87|415.54|413.74|414.67|412.87|0
1639772060000|2021-12-17 20:14:20|415.1|413.3|414.67|412.87|415.1|413.3|414.45|412.65|0
1639772070000|2021-12-17 20:14:30|414.45|412.65|414.67|412.87|414.67|412.87|414.45|412.65|0
1639772080000|2021-12-17 20:14:40|414.23|412.43|414.67|412.87|414.67|412.87|414.23|412.43|0
1639772090000|2021-12-17 20:14:50|414.88|413.08|414.45|412.65|414.88|413.08|414.45|412.65|0
1639772100000|2021-12-17 20:15:00|414.67|412.87|414.01|412.21|414.67|412.87|414.01|412.21|0
1639772110000|2021-12-17 20:15:10|414.67|412.87|415.1|413.3|415.32|413.52|414.67|412.87|0
1639772120000|2021-12-17 20:15:20|414.88|413.08|415.1|413.3|415.1|413.3|414.67|412.87|0
1639772130000|2021-12-17 20:15:30|415.32|413.52|415.32|413.52|415.32|413.52|415.32|413.52|0
1639772140000|2021-12-17 20:15:40|415.97|414.17|416.19|414.39|416.19|414.39|415.97|414.17|0
1639772150000|2021-12-17 20:15:50|416.3|414.5|416.19|414.39|416.63|414.83|416.19|414.39|0
1639772160000|2021-12-17 20:16:00|415.97|414.17|416.63|414.83|417.5|415.7|415.97|414.17|0
1639772170000|2021-12-17 20:16:10|416.19|414.39|415.97|414.17|416.19|414.39|415.97|414.17|0
1639772180000|2021-12-17 20:16:20|415.32|413.52|415.32|413.52|415.32|413.52|415.32|413.52|0
1639772190000|2021-12-17 20:16:30|415.1|413.3|414.45|412.65|415.1|413.3|414.45|412.65|0
1639772200000|2021-12-17 20:16:40|414.66|412.86|414.88|413.08|414.88|413.08|414.66|412.86|0
1639772210000|2021-12-17 20:16:50|414.66|412.86|415.1|413.3|415.1|413.3|414.66|412.86|0
1639772220000|2021-12-17 20:17:00|414.88|413.08|414.66|412.86|415.32|413.52|414.66|412.86|0
1639772230000|2021-12-17 20:17:10|414.23|412.43|412.7|410.9|414.45|412.65|412.7|410.9|0
1639772240000|2021-12-17 20:17:20|412.27|410.47|411.83|410.03|412.27|410.47|411.83|410.03|0
1639772250000|2021-12-17 20:17:30|410.96|409.16|410.53|408.73|410.96|409.16|410.31|408.51|0
1639772260000|2021-12-17 20:17:40|410.09|408.29|410.63|408.83|410.63|408.83|409.87|408.07|0
1639772270000|2021-12-17 20:17:50|410.53|408.73|411.18|409.38|411.18|409.38|410.53|408.73|0
1639772280000|2021-12-17 20:18:00|410.96|409.16|410.09|408.29|410.96|409.16|409.87|408.07|0
1639772290000|2021-12-17 20:18:10|410.31|408.51|409.22|407.42|410.31|408.51|409.22|407.42|0
1639772300000|2021-12-17 20:18:20|409|407.2|410.09|408.29|410.09|408.29|409|407.2|0
1639772310000|2021-12-17 20:18:30|410.53|408.73|411.61|409.81|411.61|409.81|410.53|408.73|0
1639772320000|2021-12-17 20:18:40|411.83|410.03|412.7|410.9|412.7|410.9|411.4|409.6|0
1639772330000|2021-12-17 20:18:50|412.05|410.25|412.48|410.68|412.48|410.68|411.83|410.03|0
1639772340000|2021-12-17 20:19:00|412.05|410.25|412.05|410.25|412.27|410.47|411.83|410.03|0
1639772350000|2021-12-17 20:19:10|413.35|411.55|413.35|411.55|413.57|411.77|412.92|411.12|0
1639772360000|2021-12-17 20:19:20|413.14|411.34|413.79|411.99|413.79|411.99|413.14|411.34|0
1639772370000|2021-12-17 20:19:30|413.57|411.77|413.57|411.77|413.79|411.99|413.57|411.77|0
1639772380000|2021-12-17 20:19:40|413.14|411.34|413.57|411.77|413.79|411.99|413.14|411.34|0
1639772390000|2021-12-17 20:19:50|413.35|411.55|413.35|411.55|413.35|411.55|413.14|411.34|0
1639772400000|2021-12-17 20:20:00|413.57|411.77|413.14|411.34|413.57|411.77|413.14|411.34|0
1639772410000|2021-12-17 20:20:10|412.92|411.12|412.15|410.35|412.92|411.12|412.15|410.35|0
1639772420000|2021-12-17 20:20:20|412.26|410.46|412.26|410.46|412.48|410.68|412.26|410.46|0
1639772430000|2021-12-17 20:20:30|412.37|410.57|413.57|411.77|413.57|411.77|412.37|410.57|0
1639772440000|2021-12-17 20:20:40|413.79|411.99|415.1|413.3|415.1|413.3|413.79|411.99|0
1639772450000|2021-12-17 20:20:50|415.32|413.52|415.1|413.3|415.32|413.52|414.88|413.08|0
1639772460000|2021-12-17 20:21:00|415.53|413.73|415.97|414.17|415.97|414.17|415.53|413.73|0
1639772470000|2021-12-17 20:21:10|416.19|414.39|415.53|413.73|416.19|414.39|415.53|413.73|0
1639772480000|2021-12-17 20:21:20|415.75|413.95|414.88|413.08|415.75|413.95|414.88|413.08|0
1639772490000|2021-12-17 20:21:30|415.1|413.3|415.97|414.17|416.41|414.61|415.1|413.3|0
1639772500000|2021-12-17 20:21:40|416.19|414.39|417.06|415.26|417.06|415.26|416.19|414.39|0
1639772510000|2021-12-17 20:21:50|416.63|414.83|416.63|414.83|416.84|415.04|416.41|414.61|0
1639772520000|2021-12-17 20:22:00|417.39|415.59|417.28|415.48|417.39|415.59|417.28|415.48|0
1639772530000|2021-12-17 20:22:10|416.84|415.04|416.41|414.61|416.84|415.04|416.19|414.39|0
1639772540000|2021-12-17 20:22:20|416.19|414.39|415.97|414.17|416.19|414.39|415.97|414.17|0
1639772550000|2021-12-17 20:22:30|415.75|413.95|415.75|413.95|415.97|414.17|415.75|413.95|0
1639772560000|2021-12-17 20:22:40|416.19|414.39|416.07|414.27|416.19|414.39|415.97|414.17|0
1639772570000|2021-12-17 20:22:50|415.97|414.17|416.19|414.39|416.19|414.39|415.75|413.95|0
1639772580000|2021-12-17 20:23:00|416.41|414.61|417.28|415.48|417.28|415.48|416.19|414.39|0
1639772590000|2021-12-17 20:23:10|417.5|415.7|417.5|415.7|417.5|415.7|417.28|415.48|0
1639772600000|2021-12-17 20:23:20|417.72|415.92|418.37|416.57|418.59|416.79|417.72|415.92|0
1639772610000|2021-12-17 20:23:30|418.15|416.35|418.81|417.01|418.81|417.01|418.15|416.35|0
1639772620000|2021-12-17 20:23:40|418.59|416.79|418.37|416.57|419.03|417.23|418.37|416.57|0
1639772630000|2021-12-17 20:23:50|418.26|416.46|418.37|416.57|418.37|416.57|418.15|416.35|0
1639772640000|2021-12-17 20:24:00|417.93|416.13|418.15|416.35|418.15|416.35|417.93|416.13|0
1639772650000|2021-12-17 20:24:10|417.5|415.7|417.28|415.48|417.72|415.92|417.28|415.48|0
1639772660000|2021-12-17 20:24:20|417.72|415.92|417.28|415.48|417.72|415.92|417.06|415.26|0
1639772670000|2021-12-17 20:24:30|417.5|415.7|416.84|415.04|417.5|415.7|416.84|415.04|0
1639772680000|2021-12-17 20:24:40|416.62|414.82|417.5|415.7|417.5|415.7|416.62|414.82|0
1639772690000|2021-12-17 20:24:50|417.72|415.92|417.28|415.48|417.72|415.92|417.28|415.48|0
1639772700000|2021-12-17 20:25:00|416.84|415.04|416.62|414.82|417.06|415.26|416.62|414.82|0
1639772710000|2021-12-17 20:25:10|415.53|413.73|415.75|413.95|415.97|414.17|415.53|413.73|0
1639772720000|2021-12-17 20:25:20|414.88|413.08|414.88|413.08|415.09|413.29|414.88|413.08|0
1639772730000|2021-12-17 20:25:30|414.66|412.86|415.31|413.51|415.31|413.51|414.66|412.86|0
1639772740000|2021-12-17 20:25:40|415.53|413.73|415.97|414.17|415.97|414.17|415.53|413.73|0
1639772750000|2021-12-17 20:25:50|415.75|413.95|415.75|413.95|415.97|414.17|415.75|413.95|0
1639772760000|2021-12-17 20:26:00|415.97|414.17|415.09|413.29|415.97|414.17|414.44|412.64|0
1639772770000|2021-12-17 20:26:10|414.44|412.64|414.22|412.42|414.66|412.86|414.22|412.42|0
1639772780000|2021-12-17 20:26:20|414.66|412.86|413.13|411.33|414.66|412.86|413.13|411.33|0
1639772790000|2021-12-17 20:26:30|412.91|411.11|412.7|410.9|413.35|411.55|412.7|410.9|0
1639772800000|2021-12-17 20:26:40|412.48|410.68|412.04|410.24|412.91|411.11|412.04|410.24|0
1639772810000|2021-12-17 20:26:50|411.82|410.02|411.82|410.02|411.82|410.02|411.39|409.59|0
1639772820000|2021-12-17 20:27:00|412.04|410.24|412.48|410.68|412.48|410.68|412.04|410.24|0
1639772830000|2021-12-17 20:27:10|412.69|410.89|410.52|408.72|412.69|410.89|410.52|408.72|0
1639772840000|2021-12-17 20:27:20|410.29|408.49|410.51|408.71|410.51|408.71|410.29|408.49|0
1639772850000|2021-12-17 20:27:30|410.73|408.93|412.25|410.45|412.25|410.45|410.73|408.93|0
1639772860000|2021-12-17 20:27:40|412.46|410.66|412.46|410.66|412.46|410.66|412.46|410.66|0
1639772870000|2021-12-17 20:27:50|412.68|410.88|411.59|409.79|412.68|410.88|411.59|409.79|0
1639772880000|2021-12-17 20:28:00|411.38|409.58|411.16|409.36|411.59|409.79|411.16|409.36|0
1639772890000|2021-12-17 20:28:10|410.29|408.49|410.29|408.49|410.29|408.49|410.07|408.27|0
1639772900000|2021-12-17 20:28:20|410.51|408.71|410.73|408.93|410.73|408.93|410.29|408.49|0
1639772910000|2021-12-17 20:28:30|410.94|409.14|410.73|408.93|410.94|409.14|410.73|408.93|0
1639772920000|2021-12-17 20:28:40|410.94|409.14|410.94|409.14|410.94|409.14|410.73|408.93|0
1639772930000|2021-12-17 20:28:50|410.07|408.27|409.86|408.06|410.07|408.27|409.86|408.06|0
1639772940000|2021-12-17 20:29:00|410.07|408.27|410.51|408.71|410.73|408.93|410.07|408.27|0
1639772950000|2021-12-17 20:29:10|410.29|408.49|410.94|409.14|410.94|409.14|410.29|408.49|0
1639772960000|2021-12-17 20:29:20|411.38|409.58|411.38|409.58|411.38|409.58|411.16|409.36|0
1639772970000|2021-12-17 20:29:30|411.16|409.36|411.81|410.01|411.81|410.01|411.16|409.36|0
1639772980000|2021-12-17 20:29:40|411.59|409.79|411.38|409.58|411.81|410.01|411.38|409.58|0
1639772990000|2021-12-17 20:29:50|411.59|409.79|412.46|410.66|412.46|410.66|411.59|409.79|0
1639773000000|2021-12-17 20:30:00|412.25|410.45|412.46|410.66|412.68|410.88|412.25|410.45|0
1639773010000|2021-12-17 20:30:10|412.9|411.1|412.24|410.44|413.99|412.19|412.24|410.44|0
1639773020000|2021-12-17 20:30:20|412.03|410.23|411.81|410.01|412.03|410.23|411.48|409.68|0
1639773030000|2021-12-17 20:30:30|411.59|409.79|410.72|408.92|411.59|409.79|410.72|408.92|0
1639773040000|2021-12-17 20:30:40|410.94|409.14|411.16|409.36|411.16|409.36|410.72|408.92|0
1639773050000|2021-12-17 20:30:50|411.59|409.79|411.81|410.01|412.24|410.44|411.59|409.79|0
1639773060000|2021-12-17 20:31:00|411.16|409.36|410.72|408.92|411.59|409.79|410.72|408.92|0
1639773070000|2021-12-17 20:31:10|410.51|408.71|409.86|408.06|410.51|408.71|409.64|407.84|0
1639773080000|2021-12-17 20:31:20|409.64|407.84|408.77|406.97|409.64|407.84|408.55|406.75|0
1639773090000|2021-12-17 20:31:30|408.99|407.19|408.99|407.19|408.99|407.19|408.99|407.19|0
1639773100000|2021-12-17 20:31:40|409.64|407.84|408.99|407.19|410.07|408.27|408.99|407.19|0
1639773110000|2021-12-17 20:31:50|409.2|407.4|408.77|406.97|409.2|407.4|408.77|406.97|0
1639773120000|2021-12-17 20:32:00|409.2|407.4|407.47|405.67|409.2|407.4|407.47|405.67|0
1639773130000|2021-12-17 20:32:10|407.04|405.24|408.55|406.75|408.55|406.75|407.04|405.24|0
1639773140000|2021-12-17 20:32:20|408.12|406.32|407.69|405.89|408.12|406.32|407.47|405.67|0
1639773150000|2021-12-17 20:32:30|406.17|404.37|406.39|404.59|406.39|404.59|406.17|404.37|0
1639773160000|2021-12-17 20:32:40|406.6|404.8|406.6|404.8|406.6|404.8|406.39|404.59|0
1639773170000|2021-12-17 20:32:50|406.39|404.59|405.95|404.15|406.39|404.59|405.95|404.15|0
1639773180000|2021-12-17 20:33:00|406.27|404.47|406.48|404.68|406.48|404.68|406.27|404.47|0
1639773190000|2021-12-17 20:33:10|406.26|404.46|404.97|403.17|406.26|404.46|404.97|403.17|0
1639773200000|2021-12-17 20:33:20|404.1|402.3|404.32|402.52|404.32|402.52|403.67|401.87|0
1639773210000|2021-12-17 20:33:30|403.89|402.09|404.1|402.3|404.1|402.3|403.89|402.09|0
1639773220000|2021-12-17 20:33:40|403.46|401.66|402.81|401.01|403.46|401.66|402.81|401.01|0
1639773230000|2021-12-17 20:33:50|402.59|400.79|401.73|399.93|402.59|400.79|401.73|399.93|0
1639773240000|2021-12-17 20:34:00|401.95|400.15|402.81|401.01|403.03|401.23|401.95|400.15|0
1639773250000|2021-12-17 20:34:10|401.95|400.15|400.7|398.9|402.58|400.78|400.7|398.9|0
1639773260000|2021-12-17 20:34:20|401.35|399.55|401.95|400.15|401.95|400.15|400.7|398.9|0
1639773270000|2021-12-17 20:34:30|401.74|399.94|404.11|402.31|404.11|402.31|401.74|399.94|0
1639773280000|2021-12-17 20:34:40|405.17|403.37|406.24|404.44|406.24|404.44|405.17|403.37|0
1639773290000|2021-12-17 20:34:50|405.7|403.9|406.24|404.44|406.24|404.44|405.7|403.9|0
1639773300000|2021-12-17 20:35:00|405.81|404.01|405.38|403.58|405.81|404.01|405.38|403.58|0
1639773310000|2021-12-17 20:35:10|405.17|403.37|404.52|402.72|405.17|403.37|404.52|402.72|0
1639773320000|2021-12-17 20:35:20|403.66|401.86|403.23|401.43|403.66|401.86|403.23|401.43|0
1639773330000|2021-12-17 20:35:30|404.09|402.29|403.66|401.86|404.09|402.29|403.55|401.75|0
1639773340000|2021-12-17 20:35:40|402.37|400.57|403.01|401.21|403.01|401.21|402.37|400.57|0
1639773350000|2021-12-17 20:35:50|402.58|400.78|403.23|401.43|403.44|401.64|402.58|400.78|0
1639773360000|2021-12-17 20:36:00|403.44|401.64|404.52|402.72|404.52|402.72|403.44|401.64|0
1639773370000|2021-12-17 20:36:10|404.3|402.5|403.66|401.86|404.3|402.5|403.66|401.86|0
1639773380000|2021-12-17 20:36:20|403.23|401.43|404.09|402.29|404.09|402.29|402.8|401|0
1639773390000|2021-12-17 20:36:30|404.95|403.15|405.81|404.01|405.81|404.01|404.52|402.72|0
1639773400000|2021-12-17 20:36:40|406.03|404.23|406.46|404.66|406.46|404.66|405.38|403.58|0
1639773410000|2021-12-17 20:36:50|406.24|404.44|405.16|403.36|406.24|404.44|405.16|403.36|0
1639773420000|2021-12-17 20:37:00|405.59|403.79|405.38|403.58|405.59|403.79|405.38|403.58|0
1639773430000|2021-12-17 20:37:10|405.16|403.36|404.95|403.15|405.16|403.36|404.52|402.72|0
1639773440000|2021-12-17 20:37:20|404.84|403.04|404.73|402.93|404.95|403.15|404.73|402.93|0
1639773450000|2021-12-17 20:37:30|405.16|403.36|404.95|403.15|405.59|403.79|404.95|403.15|0
1639773460000|2021-12-17 20:37:40|405.38|403.58|405.16|403.36|405.81|404.01|405.16|403.36|0
1639773470000|2021-12-17 20:37:50|405.59|403.79|405.27|403.47|405.59|403.79|405.16|403.36|0
1639773480000|2021-12-17 20:38:00|405.16|403.36|406.89|405.09|406.89|405.09|405.16|403.36|0
1639773490000|2021-12-17 20:38:10|407.53|405.73|406.02|404.22|407.53|405.73|406.02|404.22|0
1639773500000|2021-12-17 20:38:20|405.81|404.01|405.38|403.58|405.81|404.01|405.38|403.58|0
1639773510000|2021-12-17 20:38:30|405.16|403.36|404.73|402.93|405.16|403.36|404.52|402.72|0
1639773520000|2021-12-17 20:38:40|404.52|402.72|405.16|403.36|405.16|403.36|404.52|402.72|0
1639773530000|2021-12-17 20:38:50|405.59|403.79|405.38|403.58|405.81|404.01|405.38|403.58|0
1639773540000|2021-12-17 20:39:00|404.73|402.93|405.16|403.36|405.38|403.58|404.73|402.93|0
1639773550000|2021-12-17 20:39:10|404.73|402.93|405.16|403.36|405.16|403.36|404.73|402.93|0
1639773560000|2021-12-17 20:39:20|404.73|402.93|406.02|404.22|406.02|404.22|404.73|402.93|0
1639773570000|2021-12-17 20:39:30|405.81|404.01|406.45|404.65|406.67|404.87|405.81|404.01|0
1639773580000|2021-12-17 20:39:40|406.89|405.09|407.75|405.95|407.75|405.95|406.89|405.09|0
1639773590000|2021-12-17 20:39:50|408.61|406.81|407.75|405.95|408.61|406.81|407.75|405.95|0
1639773600000|2021-12-17 20:40:00|407.96|406.16|408.4|406.6|408.4|406.6|407.53|405.73|0
1639773610000|2021-12-17 20:40:10|408.83|407.03|408.83|407.03|409.69|407.89|408.83|407.03|0
1639773620000|2021-12-17 20:40:20|409.26|407.46|408.61|406.81|409.26|407.46|408.61|406.81|0
1639773630000|2021-12-17 20:40:30|408.18|406.38|407.75|405.95|408.18|406.38|407.75|405.95|0
1639773640000|2021-12-17 20:40:40|408.61|406.81|407.53|405.73|408.61|406.81|407.53|405.73|0
1639773650000|2021-12-17 20:40:50|407.1|405.3|407.1|405.3|407.32|405.52|407.1|405.3|0
1639773660000|2021-12-17 20:41:00|406.88|405.08|407.1|405.3|407.1|405.3|406.88|405.08|0
1639773670000|2021-12-17 20:41:10|406.88|405.08|406.02|404.22|407.1|405.3|406.02|404.22|0
1639773680000|2021-12-17 20:41:20|406.24|404.44|406.45|404.65|406.45|404.65|406.24|404.44|0
1639773690000|2021-12-17 20:41:30|406.67|404.87|406.88|405.08|407.1|405.3|406.67|404.87|0
1639773700000|2021-12-17 20:41:40|406.67|404.87|407.96|406.16|407.96|406.16|406.67|404.87|0
1639773710000|2021-12-17 20:41:50|408.18|406.38|407.75|405.95|408.18|406.38|407.75|405.95|0
1639773720000|2021-12-17 20:42:00|407.96|406.16|409.04|407.24|409.04|407.24|407.96|406.16|0
1639773730000|2021-12-17 20:42:10|409.69|407.89|409.26|407.46|410.12|408.32|409.26|407.46|0
1639773740000|2021-12-17 20:42:20|409.47|407.67|410.56|408.76|410.99|409.19|409.47|407.67|0
1639773750000|2021-12-17 20:42:30|410.77|408.97|410.99|409.19|410.99|409.19|410.56|408.76|0
1639773760000|2021-12-17 20:42:40|410.77|408.97|411.64|409.84|411.64|409.84|410.77|408.97|0
1639773770000|2021-12-17 20:42:50|412.5|410.7|412.29|410.49|412.94|411.14|412.29|410.49|0
1639773780000|2021-12-17 20:43:00|412.72|410.92|412.29|410.49|412.72|410.92|412.29|410.49|0
1639773790000|2021-12-17 20:43:10|412.94|411.14|413.59|411.79|413.8|412|412.94|411.14|0
1639773800000|2021-12-17 20:43:20|413.37|411.57|413.37|411.57|413.37|411.57|413.15|411.35|0
1639773810000|2021-12-17 20:43:30|412.72|410.92|412.5|410.7|412.72|410.92|412.29|410.49|0
1639773820000|2021-12-17 20:43:40|412.29|410.49|411.64|409.84|412.29|410.49|411.64|409.84|0
1639773830000|2021-12-17 20:43:50|411.2|409.4|411.2|409.4|411.2|409.4|411.2|409.4|0
1639773840000|2021-12-17 20:44:00|410.55|408.75|410.77|408.97|410.77|408.97|410.34|408.54|0
1639773850000|2021-12-17 20:44:10|410.99|409.19|411.2|409.4|411.2|409.4|410.99|409.19|0
1639773860000|2021-12-17 20:44:20|412.5|410.7|412.07|410.27|412.5|410.7|411.85|410.05|0
1639773870000|2021-12-17 20:44:30|411.85|410.05|411.64|409.84|411.85|410.05|411.64|409.84|0
1639773880000|2021-12-17 20:44:40|411.2|409.4|410.34|408.54|411.2|409.4|410.34|408.54|0
1639773890000|2021-12-17 20:44:50|410.55|408.75|410.12|408.32|410.55|408.75|410.12|408.32|0
1639773900000|2021-12-17 20:45:00|409.26|407.46|410.55|408.75|410.55|408.75|409.04|407.24|0
1639773910000|2021-12-17 20:45:10|410.34|408.54|409.26|407.46|410.55|408.75|409.26|407.46|0
1639773920000|2021-12-17 20:45:20|409.04|407.24|408.82|407.02|409.04|407.24|408.61|406.81|0
1639773930000|2021-12-17 20:45:30|408.39|406.59|407.1|405.3|408.39|406.59|407.1|405.3|0
1639773940000|2021-12-17 20:45:40|406.88|405.08|406.67|404.87|407.31|405.51|406.67|404.87|0
1639773950000|2021-12-17 20:45:50|406.88|405.08|407.53|405.73|407.74|405.94|406.88|405.08|0
1639773960000|2021-12-17 20:46:00|406.88|405.08|405.8|404|406.88|405.08|405.8|404|0
1639773970000|2021-12-17 20:46:10|405.59|403.79|407.1|405.3|407.1|405.3|405.16|403.36|0
1639773980000|2021-12-17 20:46:20|406.88|405.08|406.02|404.22|406.88|405.08|406.02|404.22|0
1639773990000|2021-12-17 20:46:30|406.45|404.65|406.45|404.65|406.45|404.65|406.23|404.43|0
1639774000000|2021-12-17 20:46:40|406.23|404.43|406.66|404.86|406.88|405.08|406.23|404.43|0
1639774010000|2021-12-17 20:46:50|405.37|403.57|405.59|403.79|405.59|403.79|405.37|403.57|0
1639774020000|2021-12-17 20:47:00|405.16|403.36|404.72|402.92|405.16|403.36|404.72|402.92|0
1639774030000|2021-12-17 20:47:10|404.51|402.71|405.8|404|405.8|404|404.51|402.71|0
1639774040000|2021-12-17 20:47:20|405.59|403.79|404.51|402.71|406.02|404.22|404.51|402.71|0
1639774050000|2021-12-17 20:47:30|404.94|403.14|405.59|403.79|406.23|404.43|404.94|403.14|0
1639774060000|2021-12-17 20:47:40|404.51|402.71|404.08|402.28|404.51|402.71|404.08|402.28|0
1639774070000|2021-12-17 20:47:50|404.51|402.71|404.51|402.71|404.51|402.71|404.51|402.71|0
1639774080000|2021-12-17 20:48:00|404.94|403.14|404.29|402.49|404.94|403.14|404.29|402.49|0
1639774090000|2021-12-17 20:48:10|403.65|401.85|403.22|401.42|403.65|401.85|403.22|401.42|0
1639774100000|2021-12-17 20:48:20|403.43|401.63|403.86|402.06|403.86|402.06|403.22|401.42|0
1639774110000|2021-12-17 20:48:30|403.43|401.63|403|401.2|403.43|401.63|403|401.2|0
1639774120000|2021-12-17 20:48:40|402.57|400.77|402.79|400.99|402.79|400.99|402.57|400.77|0
1639774130000|2021-12-17 20:48:50|403.22|401.42|402.57|400.77|403.22|401.42|402.57|400.77|0
1639774140000|2021-12-17 20:49:00|402.79|400.99|402.57|400.77|402.79|400.99|402.36|400.56|0
1639774150000|2021-12-17 20:49:10|402.67|400.87|402.79|400.99|403|401.2|402.67|400.87|0
1639774160000|2021-12-17 20:49:20|402.57|400.77|402.36|400.56|402.79|400.99|402.36|400.56|0
1639774170000|2021-12-17 20:49:30|402.57|400.77|402.36|400.56|402.79|400.99|402.36|400.56|0
1639774180000|2021-12-17 20:49:40|400.85|399.05|399.56|397.76|400.85|399.05|399.56|397.76|0
1639774190000|2021-12-17 20:49:50|399.99|398.19|398.71|396.91|399.99|398.19|398.71|396.91|0
1639774200000|2021-12-17 20:50:00|399.88|398.08|398.92|397.12|399.99|398.19|398.92|397.12|0
1639774210000|2021-12-17 20:50:10|398.49|396.69|400.21|398.41|400.21|398.41|397.85|396.05|0
1639774220000|2021-12-17 20:50:20|398.49|396.69|398.06|396.26|398.49|396.69|398.06|396.26|0
1639774230000|2021-12-17 20:50:30|397.85|396.05|398.28|396.48|399.14|397.34|397.85|396.05|0
1639774240000|2021-12-17 20:50:40|398.06|396.26|398.28|396.48|398.28|396.48|396.57|394.77|0
1639774250000|2021-12-17 20:50:50|398.06|396.26|396.78|394.98|398.06|396.26|396.57|394.77|0
1639774260000|2021-12-17 20:51:00|397.64|395.84|397.64|395.84|397.85|396.05|397.64|395.84|0
1639774270000|2021-12-17 20:51:10|397.42|395.62|396.35|394.55|397.42|395.62|396.35|394.55|0
1639774280000|2021-12-17 20:51:20|396.57|394.77|396.35|394.55|396.57|394.77|396.14|394.34|0
1639774290000|2021-12-17 20:51:30|397.42|395.62|396.99|395.19|398.28|396.48|396.99|395.19|0
1639774300000|2021-12-17 20:51:40|396.35|394.55|396.35|394.55|396.35|394.55|396.14|394.34|0
1639774310000|2021-12-17 20:51:50|396.99|395.19|396.56|394.76|396.99|395.19|396.14|394.34|0
1639774320000|2021-12-17 20:52:00|396.45|394.65|394.64|392.84|396.45|394.65|394.64|392.84|0
1639774330000|2021-12-17 20:52:10|394.43|392.63|394.85|393.05|394.85|393.05|394.21|392.41|0
1639774340000|2021-12-17 20:52:20|395.07|393.27|393.8|392|395.07|393.27|393.8|392|0
1639774350000|2021-12-17 20:52:30|393.59|391.79|393.8|392|393.8|392|393.37|391.57|0
1639774360000|2021-12-17 20:52:40|395.11|393.31|395.11|393.31|395.11|393.31|394.89|393.09|0
1639774370000|2021-12-17 20:52:50|395.1|393.3|394.68|392.88|395.1|393.3|394.68|392.88|0
1639774380000|2021-12-17 20:53:00|395.53|393.73|396.38|394.58|396.6|394.8|395.53|393.73|0
1639774390000|2021-12-17 20:53:10|396.6|394.8|396.17|394.37|397.02|395.22|396.17|394.37|0
1639774400000|2021-12-17 20:53:20|397.02|395.22|398.09|396.29|398.09|396.29|397.02|395.22|0
1639774410000|2021-12-17 20:53:30|399.37|397.57|398.73|396.93|399.37|397.57|398.73|396.93|0
1639774420000|2021-12-17 20:53:40|399.37|397.57|400.66|398.86|400.66|398.86|399.16|397.36|0
1639774430000|2021-12-17 20:53:50|401.09|399.29|402.37|400.57|402.59|400.79|401.09|399.29|0
1639774440000|2021-12-17 20:54:00|402.59|400.79|402.59|400.79|403.44|401.64|402.59|400.79|0
1639774450000|2021-12-17 20:54:10|402.16|400.36|400.66|398.86|402.16|400.36|400.44|398.64|0
1639774460000|2021-12-17 20:54:20|400.87|399.07|399.9|398.1|400.87|399.07|399.9|398.1|0
1639774470000|2021-12-17 20:54:30|399.16|397.36|399.8|398|399.8|398|399.16|397.36|0
1639774480000|2021-12-17 20:54:40|399.59|397.79|400.23|398.43|400.23|398.43|399.59|397.79|0
1639774490000|2021-12-17 20:54:50|400.66|398.86|400.66|398.86|400.87|399.07|400.44|398.64|0
1639774500000|2021-12-17 20:55:00|399.37|397.57|398.94|397.14|399.37|397.57|398.73|396.93|0
1639774510000|2021-12-17 20:55:10|399.37|397.57|401.08|399.28|401.08|399.28|399.37|397.57|0
1639774520000|2021-12-17 20:55:20|400.44|398.64|401.3|399.5|401.3|399.5|400.23|398.43|0
1639774530000|2021-12-17 20:55:30|401.73|399.93|401.08|399.28|401.73|399.93|401.08|399.28|0
1639774540000|2021-12-17 20:55:40|400.23|398.43|399.8|398|400.44|398.64|399.8|398|0
1639774550000|2021-12-17 20:55:50|400.01|398.21|399.8|398|400.01|398.21|399.8|398|0
1639774560000|2021-12-17 20:56:00|399.59|397.79|400.01|398.21|400.44|398.64|399.16|397.36|0
1639774570000|2021-12-17 20:56:10|400.23|398.43|401.08|399.28|401.08|399.28|399.8|398|0
1639774580000|2021-12-17 20:56:20|401.51|399.71|400.87|399.07|401.51|399.71|400.87|399.07|0
1639774590000|2021-12-17 20:56:30|401.3|399.5|400.44|398.64|401.3|399.5|400.44|398.64|0
1639774600000|2021-12-17 20:56:40|400.23|398.43|402.15|400.35|402.15|400.35|399.8|398|0
1639774610000|2021-12-17 20:56:50|402.37|400.57|402.8|401|402.8|401|402.37|400.57|0
1639774620000|2021-12-17 20:57:00|402.15|400.35|403.23|401.43|403.23|401.43|402.15|400.35|0
1639774630000|2021-12-17 20:57:10|404.3|402.5|406.23|404.43|406.23|404.43|404.3|402.5|0
1639774640000|2021-12-17 20:57:20|406.88|405.08|408.82|407.02|408.82|407.02|406.88|405.08|0
1639774650000|2021-12-17 20:57:30|407.74|405.94|407.09|405.29|407.74|405.94|407.09|405.29|0
1639774660000|2021-12-17 20:57:40|406.88|405.08|404.52|402.72|406.88|405.08|404.52|402.72|0
1639774670000|2021-12-17 20:57:50|405.49|403.69|403.98|402.18|405.49|403.69|403.98|402.18|0
1639774680000|2021-12-17 20:58:00|403.24|401.44|403.46|401.66|403.46|401.66|403.03|401.23|0
1639774690000|2021-12-17 20:58:10|403.67|401.87|404.1|402.3|404.1|402.3|402.81|401.01|0
1639774700000|2021-12-17 20:58:20|404.21|402.41|404.97|403.17|405.83|404.03|404.21|402.41|0
1639774710000|2021-12-17 20:58:30|405.4|403.6|404.32|402.52|405.4|403.6|404.32|402.52|0
1639774720000|2021-12-17 20:58:40|403.46|401.66|402.6|400.8|403.46|401.66|402.6|400.8|0
1639774730000|2021-12-17 20:58:50|402.81|401.01|402.38|400.58|402.81|401.01|402.17|400.37|0
1639774740000|2021-12-17 20:59:00|402.17|400.37|402.27|400.47|402.38|400.58|402.17|400.37|0
1639774750000|2021-12-17 20:59:10|402.17|400.37|400.66|398.86|402.17|400.37|400.66|398.86|0
1639774760000|2021-12-17 20:59:20|399.37|397.57|398.94|397.14|399.37|397.57|398.94|397.14|0
1639774770000|2021-12-17 20:59:30|398.3|396.5|398.3|396.5|398.3|396.5|398.09|396.29|0
1639774780000|2021-12-17 20:59:40|398.09|396.29|397.87|396.07|398.3|396.5|397.87|396.07|0
1639774790000|2021-12-17 20:59:50|398.09|396.29|397.44|395.64|398.09|396.29|397.44|395.64|0
1639774800000|2021-12-17 21:00:00|396.37|394.57|396.37|394.57|396.37|394.57|396.37|394.57|0
1639774810000|2021-12-17 21:00:10|396.59|394.79|395.73|393.93|396.59|394.79|395.73|393.93|0
1639774820000|2021-12-17 21:00:20|396.16|394.36|395.52|393.72|396.16|394.36|395.52|393.72|0
1639774830000|2021-12-17 21:00:30|395.73|393.93|395.73|393.93|395.73|393.93|395.73|393.93|0
1639774840000|2021-12-17 21:00:40|395.52|393.72|395.52|393.72|395.52|393.72|395.52|393.72|0
1639774850000|2021-12-17 21:00:50|395.73|393.93|395.73|393.93|395.73|393.93|395.73|393.93|0
1639774860000|2021-12-17 21:01:00|396.16|394.36|396.37|394.57|396.37|394.57|395.3|393.5|0
1639774870000|2021-12-17 21:01:10|396.59|394.79|399.16|397.36|399.16|397.36|396.59|394.79|0
1639774880000|2021-12-17 21:01:20|399.37|397.57|397.44|395.64|399.59|397.79|397.44|395.64|0
1639774890000|2021-12-17 21:01:30|397.66|395.86|398.94|397.14|398.94|397.14|397.66|395.86|0
1639774900000|2021-12-17 21:01:40|398.73|396.93|397.44|395.64|398.73|396.93|397.44|395.64|0
1639774910000|2021-12-17 21:01:50|397.66|395.86|397.23|395.43|397.66|395.86|397.01|395.21|0
1639774920000|2021-12-17 21:02:00|397.01|395.21|397.01|395.21|397.01|395.21|397.01|395.21|0
1639774930000|2021-12-17 21:02:10|396.8|395|397.44|395.64|397.44|395.64|396.8|395|0
1639774940000|2021-12-17 21:02:20|397.66|395.86|398.08|396.28|398.08|396.28|397.66|395.86|0
1639774950000|2021-12-17 21:02:30|397.66|395.86|397.87|396.07|398.08|396.28|397.66|395.86|0
1639774960000|2021-12-17 21:02:40|397.66|395.86|397.44|395.64|397.76|395.96|397.44|395.64|0
1639774970000|2021-12-17 21:02:50|397.66|395.86|397.87|396.07|397.87|396.07|397.66|395.86|0
1639774980000|2021-12-17 21:03:00|398.08|396.28|397.87|396.07|398.08|396.28|397.87|396.07|0
1639774990000|2021-12-17 21:03:10|397.66|395.86|397.87|396.07|397.87|396.07|397.23|395.43|0
1639775000000|2021-12-17 21:03:20|397.66|395.86|397.65|395.85|397.66|395.86|397.44|395.64|0
1639775010000|2021-12-17 21:03:30|397.87|396.07|398.08|396.28|398.08|396.28|397.87|396.07|0
1639775020000|2021-12-17 21:03:40|398.3|396.5|398.73|396.93|398.73|396.93|397.87|396.07|0
1639775030000|2021-12-17 21:03:50|398.83|397.03|398.94|397.14|398.94|397.14|398.73|396.93|0
1639775040000|2021-12-17 21:04:00|399.16|397.36|399.8|398|399.8|398|398.73|396.93|0
1639775050000|2021-12-17 21:04:10|400.23|398.43|400.87|399.07|400.87|399.07|400.23|398.43|0
1639775060000|2021-12-17 21:04:20|401.09|399.29|400.66|398.86|401.3|399.5|400.66|398.86|0
1639775070000|2021-12-17 21:04:30|400.87|399.07|401.3|399.5|401.3|399.5|400.87|399.07|0
1639775080000|2021-12-17 21:04:40|401.73|399.93|401.95|400.15|401.95|400.15|401.52|399.72|0
1639775090000|2021-12-17 21:04:50|402.16|400.36|402.38|400.58|402.38|400.58|402.16|400.36|0
1639775100000|2021-12-17 21:05:00|402.16|400.36|402.59|400.79|402.59|400.79|402.16|400.36|0
1639775110000|2021-12-17 21:05:10|403.02|401.22|401.09|399.29|403.02|401.22|401.09|399.29|0
1639775120000|2021-12-17 21:05:20|400.87|399.07|401.19|399.39|401.3|399.5|400.87|399.07|0
1639775130000|2021-12-17 21:05:30|401.3|399.5|401.52|399.72|401.52|399.72|401.3|399.5|0
1639775140000|2021-12-17 21:05:40|401.3|399.5|401.3|399.5|401.3|399.5|401.09|399.29|0
1639775150000|2021-12-17 21:05:50|401.73|399.93|401.52|399.72|401.73|399.93|401.3|399.5|0
1639775160000|2021-12-17 21:06:00|400.87|399.07|401.52|399.72|401.52|399.72|400.87|399.07|0
1639775170000|2021-12-17 21:06:10|401.3|399.5|401.3|399.5|401.3|399.5|400.87|399.07|0
1639775180000|2021-12-17 21:06:20|400.87|399.07|400.87|399.07|401.3|399.5|400.87|399.07|0
1639775190000|2021-12-17 21:06:30|401.09|399.29|401.3|399.5|401.3|399.5|401.09|399.29|0
1639775200000|2021-12-17 21:06:40|401.73|399.93|402.38|400.58|402.38|400.58|401.73|399.93|0
1639775210000|2021-12-17 21:06:50|401.73|399.93|401.73|399.93|401.94|400.14|401.73|399.93|0
1639775220000|2021-12-17 21:07:00|402.16|400.36|401.73|399.93|402.16|400.36|401.73|399.93|0
1639775230000|2021-12-17 21:07:10|401.94|400.14|401.73|399.93|401.94|400.14|401.73|399.93|0
1639775240000|2021-12-17 21:07:20|401.94|400.14|401.94|400.14|401.94|400.14|401.94|400.14|0
1639775250000|2021-12-17 21:07:30|401.73|399.93|401.3|399.5|401.73|399.93|401.08|399.28|0
1639775260000|2021-12-17 21:07:40|400.87|399.07|400.87|399.07|401.08|399.28|400.87|399.07|0
1639775270000|2021-12-17 21:07:50|401.08|399.28|401.51|399.71|401.51|399.71|401.08|399.28|0
1639775280000|2021-12-17 21:08:00|401.4|399.6|402.16|400.36|402.16|400.36|401.4|399.6|0
1639775290000|2021-12-17 21:08:10|401.94|400.14|402.59|400.79|402.59|400.79|401.94|400.14|0
1639775300000|2021-12-17 21:08:20|402.8|401|404.31|402.51|404.31|402.51|402.8|401|0
1639775310000|2021-12-17 21:08:30|404.2|402.4|403.66|401.86|404.2|402.4|403.66|401.86|0
1639775320000|2021-12-17 21:08:40|403.88|402.08|404.31|402.51|404.31|402.51|403.88|402.08|0
1639775330000|2021-12-17 21:08:50|404.74|402.94|404.53|402.73|404.74|402.94|404.31|402.51|0
1639775340000|2021-12-17 21:09:00|404.1|402.3|404.53|402.73|404.53|402.73|404.1|402.3|0
1639775350000|2021-12-17 21:09:10|404.96|403.16|405.17|403.37|405.17|403.37|404.74|402.94|0
1639775360000|2021-12-17 21:09:20|404.96|403.16|404.96|403.16|404.96|403.16|404.53|402.73|0
1639775370000|2021-12-17 21:09:30|404.74|402.94|404.31|402.51|404.74|402.94|404.31|402.51|0
1639775380000|2021-12-17 21:09:40|404.09|402.29|403.45|401.65|404.09|402.29|403.45|401.65|0
1639775390000|2021-12-17 21:09:50|403.66|401.86|403.23|401.43|403.66|401.86|403.23|401.43|0
1639775400000|2021-12-17 21:10:00|403.02|401.22|403.02|401.22|403.23|401.43|402.8|401|0
1639775410000|2021-12-17 21:10:10|403.23|401.43|403.23|401.43|403.23|401.43|403.23|401.43|0
1639775420000|2021-12-17 21:10:20|403.45|401.65|404.09|402.29|404.31|402.51|403.45|401.65|0
1639775430000|2021-12-17 21:10:30|404.2|402.4|404.31|402.51|404.31|402.51|404.2|402.4|0
1639775440000|2021-12-17 21:10:40|404.09|402.29|404.31|402.51|404.31|402.51|404.09|402.29|0
1639775450000|2021-12-17 21:10:50|404.52|402.72|404.52|402.72|404.52|402.72|404.52|402.72|0
1639775460000|2021-12-17 21:11:00|404.31|402.51|403.88|402.08|404.31|402.51|403.88|402.08|0
1639775470000|2021-12-17 21:11:10|404.09|402.29|404.52|402.72|404.52|402.72|404.09|402.29|0
1639775480000|2021-12-17 21:11:20|404.31|402.51|404.52|402.72|404.52|402.72|404.31|402.51|0
1639775490000|2021-12-17 21:11:30|404.31|402.51|404.09|402.29|404.52|402.72|404.09|402.29|0
1639775500000|2021-12-17 21:11:40|404.31|402.51|403.88|402.08|404.31|402.51|403.88|402.08|0
1639775510000|2021-12-17 21:11:50|403.66|401.86|403.02|401.22|403.66|401.86|403.02|401.22|0
1639775520000|2021-12-17 21:12:00|402.59|400.79|403.02|401.22|403.23|401.43|402.59|400.79|0
1639775530000|2021-12-17 21:12:10|403.23|401.43|403.23|401.43|403.45|401.65|403.02|401.22|0
1639775540000|2021-12-17 21:12:20|403.66|401.86|403.02|401.22|403.66|401.86|402.8|401|0
1639775550000|2021-12-17 21:12:30|402.8|401|402.59|400.79|402.8|401|402.59|400.79|0
1639775560000|2021-12-17 21:12:40|402.8|401|402.37|400.57|402.8|401|402.37|400.57|0
1639775570000|2021-12-17 21:12:50|402.8|401|402.15|400.35|402.8|401|402.15|400.35|0
1639775580000|2021-12-17 21:13:00|402.37|400.57|402.8|401|402.8|401|402.37|400.57|0
1639775590000|2021-12-17 21:13:10|402.58|400.78|402.58|400.78|403.02|401.22|402.58|400.78|0
1639775600000|2021-12-17 21:13:20|402.37|400.57|402.37|400.57|402.37|400.57|402.37|400.57|0
1639775610000|2021-12-17 21:13:30|402.58|400.78|402.8|401|402.8|401|402.37|400.57|0
1639775620000|2021-12-17 21:13:40|402.58|400.78|402.8|401|402.8|401|402.58|400.78|0
1639775630000|2021-12-17 21:13:50|402.69|400.89|403.01|401.21|403.01|401.21|402.58|400.78|0
1639775640000|2021-12-17 21:14:00|403.45|401.65|403.23|401.43|403.45|401.65|403.23|401.43|0
1639775650000|2021-12-17 21:14:10|403.01|401.21|403.12|401.32|403.12|401.32|402.58|400.78|0
1639775660000|2021-12-17 21:14:20|403.23|401.43|404.09|402.29|404.09|402.29|403.23|401.43|0
1639775670000|2021-12-17 21:14:30|403.66|401.86|403.66|401.86|403.88|402.08|403.44|401.64|0
1639775680000|2021-12-17 21:14:40|403.44|401.64|403.66|401.86|403.88|402.08|403.44|401.64|0
1639775690000|2021-12-17 21:14:50|403.88|402.08|403.66|401.86|403.88|402.08|403.66|401.86|0
1639775710000|2021-12-17 21:15:10|404.07|401.87|404.07|401.87|404.07|401.87|404.07|401.87|0
1639775720000|2021-12-17 21:15:20|404.29|402.09|404.07|401.87|404.29|402.09|404.07|401.87|0
1639775730000|2021-12-17 21:15:30|404.18|401.98|404.07|401.87|404.18|401.98|404.07|401.87|0
1639775740000|2021-12-17 21:15:40|403.86|401.66|403.86|401.66|403.86|401.66|403.86|401.66|0
1639775750000|2021-12-17 21:15:50|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1639775760000|2021-12-17 21:16:00|403.86|401.66|403.86|401.66|403.86|401.66|403.86|401.66|0
1639775770000|2021-12-17 21:16:10|403.96|401.76|403.96|401.76|403.96|401.76|403.86|401.66|0
1639775780000|2021-12-17 21:16:20|403.86|401.66|403.86|401.66|404.07|401.87|403.86|401.66|0
1639987500000|2021-12-20 08:05:00|349.07|347.27|349.27|347.47|349.27|347.47|349.07|347.27|0
1639987510000|2021-12-20 08:05:10|349.07|347.27|349.97|348.17|349.97|348.17|349.07|347.27|0
1639987520000|2021-12-20 08:05:20|348.87|347.07|349.67|347.87|349.67|347.87|348.87|347.07|0
1639987530000|2021-12-20 08:05:30|349.47|347.67|348.56|346.76|349.47|347.67|348.56|346.76|0
1639987540000|2021-12-20 08:05:40|348.27|346.47|349.37|347.57|349.37|347.57|348.27|346.47|0
1639987550000|2021-12-20 08:05:50|349.27|347.47|350.77|348.97|350.77|348.97|349.27|347.47|0
1639987560000|2021-12-20 08:06:00|350.57|348.77|351.89|350.09|351.89|350.09|350.57|348.77|0
1639987570000|2021-12-20 08:06:10|352.09|350.29|352.09|350.29|352.69|350.89|352.09|350.29|0
1639987580000|2021-12-20 08:06:20|351.98|350.18|352.49|350.69|352.49|350.69|351.98|350.18|0
1639987590000|2021-12-20 08:06:30|352.69|350.89|353.9|352.1|353.9|352.1|352.69|350.89|0
1639987600000|2021-12-20 08:06:40|354.1|352.3|352.69|350.89|354.1|352.3|352.69|350.89|0
1639987610000|2021-12-20 08:06:50|352.39|350.59|352.49|350.69|352.89|351.09|352.39|350.59|0
1639987620000|2021-12-20 08:07:00|352.89|351.09|352.89|351.09|353.19|351.39|352.69|350.89|0
1639987630000|2021-12-20 08:07:10|352.69|350.89|352.49|350.69|352.79|350.99|352.49|350.69|0
1639987640000|2021-12-20 08:07:20|352.89|351.09|352.99|351.19|352.99|351.19|352.69|350.89|0
1639987650000|2021-12-20 08:07:30|352.69|350.89|352.49|350.69|352.69|350.89|352.49|350.69|0
1639987660000|2021-12-20 08:07:40|352.38|350.58|352.49|350.69|352.69|350.89|352.29|350.49|0
1639987670000|2021-12-20 08:07:50|352.59|350.79|352.99|351.19|352.99|351.19|352.59|350.79|0
1639987680000|2021-12-20 08:08:00|352.69|350.89|351.28|349.48|352.69|350.89|351.28|349.48|0
1639987690000|2021-12-20 08:08:10|350.97|349.17|350.07|348.27|350.97|349.17|349.87|348.07|0
1639987700000|2021-12-20 08:08:20|350.47|348.67|350.67|348.87|350.68|348.88|350.47|348.67|0
1639987710000|2021-12-20 08:08:30|350.77|348.97|350.37|348.57|350.77|348.97|350.17|348.37|0
1639987720000|2021-12-20 08:08:40|350.47|348.67|350.67|348.87|350.67|348.87|350.47|348.67|0
1639987730000|2021-12-20 08:08:50|350.57|348.77|350.27|348.47|350.57|348.77|350.27|348.47|0
1639987740000|2021-12-20 08:09:00|350.07|348.27|349.47|347.67|350.07|348.27|349.36|347.56|0
1639987750000|2021-12-20 08:09:10|349.07|347.27|349.47|347.67|349.47|347.67|349.07|347.27|0
1639987760000|2021-12-20 08:09:20|349.97|348.17|350.47|348.67|350.47|348.67|349.87|348.07|0
1639987770000|2021-12-20 08:09:30|350.67|348.87|350.27|348.47|350.67|348.87|350.07|348.27|0
1639987780000|2021-12-20 08:09:40|350.17|348.37|349.67|347.87|350.27|348.47|349.67|347.87|0
1639987790000|2021-12-20 08:09:50|349.47|347.67|349.87|348.07|349.87|348.07|349.47|347.67|0
1639987800000|2021-12-20 08:10:00|349.36|347.56|349.27|347.47|349.36|347.56|348.86|347.06|0
1639987810000|2021-12-20 08:10:10|349.96|348.16|350.07|348.27|350.27|348.47|349.96|348.16|0
1639987820000|2021-12-20 08:10:20|349.76|347.96|350.07|348.27|350.07|348.27|349.76|347.96|0
1639987830000|2021-12-20 08:10:30|350.37|348.57|350.47|348.67|350.87|349.07|350.37|348.57|0
1639987840000|2021-12-20 08:10:40|350.37|348.57|350.07|348.27|350.47|348.67|350.07|348.27|0
1639987850000|2021-12-20 08:10:50|350.27|348.47|348.86|347.06|350.27|348.47|348.86|347.06|0
1639987860000|2021-12-20 08:11:00|348.06|346.26|346.95|345.15|348.06|346.26|346.95|345.15|0
1639987870000|2021-12-20 08:11:10|346.86|345.06|347.66|345.86|348.06|346.26|346.86|345.06|0
1639987880000|2021-12-20 08:11:20|347.55|345.75|347.15|345.35|347.55|345.75|347.15|345.35|0
1639987890000|2021-12-20 08:11:30|347.26|345.46|347.35|345.55|347.35|345.55|347.06|345.26|0
1639987900000|2021-12-20 08:11:40|347.66|345.86|346.95|345.15|347.66|345.86|346.86|345.06|0
1639987910000|2021-12-20 08:11:50|347.15|345.35|346.85|345.05|347.15|345.35|346.85|345.05|0
1639987920000|2021-12-20 08:12:00|347.06|345.26|346.25|344.45|347.06|345.26|346.25|344.45|0
1639987930000|2021-12-20 08:12:10|346.55|344.75|348.06|346.26|348.06|346.26|346.55|344.75|0
1639987940000|2021-12-20 08:12:20|347.86|346.06|348.66|346.86|348.66|346.86|347.86|346.06|0
1639987950000|2021-12-20 08:12:30|348.86|347.06|349.46|347.66|349.46|347.66|348.66|346.86|0
1639987960000|2021-12-20 08:12:40|349.56|347.76|349.66|347.86|349.87|348.07|349.46|347.66|0
1639987970000|2021-12-20 08:12:50|349.56|347.76|348.66|346.86|349.56|347.76|348.66|346.86|0
1639987980000|2021-12-20 08:13:00|347.46|345.66|347.55|345.75|347.66|345.86|347.46|345.66|0
1639987990000|2021-12-20 08:13:10|348.06|346.26|347.66|345.86|348.06|346.26|347.45|345.65|0
1639988000000|2021-12-20 08:13:20|348.06|346.26|348.55|346.75|348.66|346.86|348.06|346.26|0
1639988010000|2021-12-20 08:13:30|348.46|346.66|348.55|346.75|348.66|346.86|348.46|346.66|0
1639988020000|2021-12-20 08:13:40|348.86|347.06|347.86|346.06|348.86|347.06|347.86|346.06|0
1639988030000|2021-12-20 08:13:50|347.95|346.15|348.15|346.35|348.15|346.35|347.95|346.15|0
1639988040000|2021-12-20 08:14:00|347.95|346.15|347.86|346.06|347.95|346.15|347.65|345.85|0
1639988050000|2021-12-20 08:14:10|347.95|346.15|347.45|345.65|348.26|346.46|347.45|345.65|0
1639988060000|2021-12-20 08:14:20|347.35|345.55|347.25|345.45|347.65|345.85|347.25|345.45|0
1639988070000|2021-12-20 08:14:30|347.55|345.75|347.85|346.05|347.85|346.05|346.85|345.05|0
1639988080000|2021-12-20 08:14:40|347.65|345.85|347.65|345.85|347.65|345.85|347.25|345.45|0
1639988090000|2021-12-20 08:14:50|347.75|345.95|347.65|345.85|347.85|346.05|347.65|345.85|0
1639988100000|2021-12-20 08:15:00|347.25|345.45|348.05|346.25|348.05|346.25|347.25|345.45|0
1639988110000|2021-12-20 08:15:10|348.26|346.46|348.66|346.86|348.66|346.86|348.26|346.46|0
1639988120000|2021-12-20 08:15:20|348.26|346.46|347.85|346.05|348.26|346.46|347.25|345.45|0
1639988130000|2021-12-20 08:15:30|347.45|345.65|348.35|346.55|348.35|346.55|347.45|345.65|0
1639988140000|2021-12-20 08:15:40|348.05|346.25|347.45|345.65|348.35|346.55|347.45|345.65|0
1639988150000|2021-12-20 08:15:50|347.25|345.45|347.05|345.25|347.25|345.45|346.65|344.85|0
1639988160000|2021-12-20 08:16:00|346.65|344.85|347.05|345.25|347.05|345.25|346.65|344.85|0
1639988170000|2021-12-20 08:16:10|347.25|345.45|347.05|345.25|347.25|345.45|346.85|345.05|0
1639988180000|2021-12-20 08:16:20|347.65|345.85|347.55|345.75|347.65|345.85|347.55|345.75|0
1639988190000|2021-12-20 08:16:30|347.35|345.55|347.25|345.45|347.45|345.65|347.15|345.35|0
1639988200000|2021-12-20 08:16:40|346.85|345.05|346.75|344.95|346.85|345.05|346.75|344.95|0
1639988210000|2021-12-20 08:16:50|346.95|345.15|347.05|345.25|347.25|345.45|346.95|345.15|0
1639988220000|2021-12-20 08:17:00|347.85|346.05|349.26|347.46|349.46|347.66|347.85|346.05|0
1639988230000|2021-12-20 08:17:10|349.46|347.66|349.26|347.46|349.46|347.66|349.26|347.46|0
1639988240000|2021-12-20 08:17:20|349.46|347.66|350.26|348.46|350.26|348.46|349.46|347.66|0
1639988250000|2021-12-20 08:17:30|350.46|348.66|349.66|347.86|350.46|348.66|349.66|347.86|0
1639988260000|2021-12-20 08:17:40|350.26|348.46|349.86|348.06|350.26|348.46|349.86|348.06|0
1639988270000|2021-12-20 08:17:50|350.26|348.46|350.46|348.66|350.66|348.86|350.26|348.46|0
1639988280000|2021-12-20 08:18:00|350.56|348.76|350.96|349.16|350.96|349.16|350.46|348.66|0
1639988290000|2021-12-20 08:18:10|350.87|349.07|351.27|349.47|351.27|349.47|350.87|349.07|0
1639988300000|2021-12-20 08:18:20|351.16|349.36|351.27|349.47|351.47|349.67|351.16|349.36|0
1639988310000|2021-12-20 08:18:30|351.47|349.67|350.86|349.06|351.47|349.67|350.86|349.06|0
1639988320000|2021-12-20 08:18:40|350.96|349.16|351.16|349.36|351.27|349.47|350.96|349.16|0
1639988330000|2021-12-20 08:18:50|350.46|348.66|350.06|348.26|350.46|348.66|350.06|348.26|0
1639988340000|2021-12-20 08:19:00|350.86|349.06|349.86|348.06|350.86|349.06|349.86|348.06|0
1639988350000|2021-12-20 08:19:10|349.46|347.66|350.26|348.46|350.26|348.46|349.46|347.66|0
1639988360000|2021-12-20 08:19:20|350.46|348.66|351.16|349.36|351.16|349.36|350.46|348.66|0
1639988370000|2021-12-20 08:19:30|351.67|349.87|351.27|349.47|351.67|349.87|351.27|349.47|0
1639988380000|2021-12-20 08:19:40|351.06|349.26|350.86|349.06|351.27|349.47|350.86|349.06|0
1639988390000|2021-12-20 08:19:50|350.06|348.26|351.16|349.36|351.16|349.36|350.06|348.26|0
1639988400000|2021-12-20 08:20:00|351.27|349.47|351.87|350.07|351.87|350.07|351.27|349.47|0
1639988410000|2021-12-20 08:20:10|352.17|350.37|352.27|350.47|352.47|350.67|352.17|350.37|0
1639988420000|2021-12-20 08:20:20|352.47|350.67|351.67|349.87|352.47|350.67|351.67|349.87|0
1639988430000|2021-12-20 08:20:30|351.87|350.07|351.47|349.67|351.87|350.07|351.47|349.67|0
1639988440000|2021-12-20 08:20:40|351.06|349.26|351.47|349.67|351.47|349.67|351.06|349.26|0
1639988450000|2021-12-20 08:20:50|351.26|349.46|351.26|349.46|351.87|350.07|351.26|349.46|0
1639988460000|2021-12-20 08:21:00|350.66|348.86|350.66|348.86|350.66|348.86|350.46|348.66|0
1639988470000|2021-12-20 08:21:10|350.86|349.06|351.16|349.36|351.47|349.67|350.86|349.06|0
1639988480000|2021-12-20 08:21:20|351.06|349.26|350.06|348.26|351.06|349.26|350.06|348.26|0
1639988490000|2021-12-20 08:21:30|349.95|348.15|349.86|348.06|350.06|348.26|349.86|348.06|0
1639988500000|2021-12-20 08:21:40|350.06|348.26|350.58|348.78|350.58|348.78|349.45|347.65|0
1639988510000|2021-12-20 08:21:50|349.98|348.18|349.2|347.4|349.98|348.18|349.2|347.4|0
1639988520000|2021-12-20 08:22:00|348.8|347|349.2|347.4|349.4|347.6|348.8|347|0
1639988530000|2021-12-20 08:22:10|348.8|347|348.4|346.6|348.8|347|348.4|346.6|0
1639988540000|2021-12-20 08:22:20|347.8|346|346.4|344.6|347.8|346|346.4|344.6|0
1639988550000|2021-12-20 08:22:30|346.6|344.8|345.7|343.9|346.6|344.8|345.7|343.9|0
1639988560000|2021-12-20 08:22:40|345.8|344|346|344.2|346|344.2|345.6|343.8|0
1639988570000|2021-12-20 08:22:50|346.2|344.4|345|343.2|346.4|344.6|345|343.2|0
1639988580000|2021-12-20 08:23:00|345.4|343.6|345|343.2|345.4|343.6|345|343.2|0
1639988590000|2021-12-20 08:23:10|345.2|343.4|344.4|342.6|345.2|343.4|344.4|342.6|0
1639988600000|2021-12-20 08:23:20|344.6|342.8|344.8|343|344.8|343|344.6|342.8|0
1639988610000|2021-12-20 08:23:30|344.9|343.1|345.4|343.6|345.4|343.6|344.8|343|0
1639988620000|2021-12-20 08:23:40|344|342.2|344.2|342.4|344.2|342.4|343.5|341.7|0
1639988630000|2021-12-20 08:23:50|345.2|343.4|346.6|344.8|346.6|344.8|345.2|343.4|0
1639988640000|2021-12-20 08:24:00|345.29|343.49|345.6|343.8|345.6|343.8|345.29|343.49|0
1639988650000|2021-12-20 08:24:10|346.6|344.8|346.8|345|346.8|345|346.6|344.8|0
1639988660000|2021-12-20 08:24:20|347.09|345.29|347.2|345.4|347.2|345.4|346.8|345|0
1639988670000|2021-12-20 08:24:30|347.4|345.6|347.6|345.8|347.6|345.8|347.4|345.6|0
1639988680000|2021-12-20 08:24:40|347.69|345.89|347.8|346|347.8|346|347.49|345.69|0
1639988690000|2021-12-20 08:24:50|347.09|345.29|347.2|345.4|347.4|345.6|347|345.2|0
1639988700000|2021-12-20 08:25:00|346.8|345|347.2|345.4|347.2|345.4|346.8|345|0
1639988710000|2021-12-20 08:25:10|347.59|345.79|348.2|346.4|348.2|346.4|347.59|345.79|0
1639988720000|2021-12-20 08:25:20|348.4|346.6|349.6|347.8|349.6|347.8|348.4|346.6|0
1639988730000|2021-12-20 08:25:30|349.49|347.69|350.7|348.9|350.7|348.9|349.49|347.69|0
1639988740000|2021-12-20 08:25:40|350.9|349.1|351.5|349.7|351.5|349.7|350.8|349|0
1639988750000|2021-12-20 08:25:50|351.6|349.8|351.4|349.6|352.41|350.61|351.4|349.6|0
1639988760000|2021-12-20 08:26:00|351.8|350|351.8|350|351.8|350|351.6|349.8|0
1639988770000|2021-12-20 08:26:10|352.3|350.5|352.81|351.01|352.81|351.01|352.3|350.5|0
1639988780000|2021-12-20 08:26:20|352.61|350.81|352.3|350.5|352.61|350.81|352.1|350.3|0
1639988790000|2021-12-20 08:26:30|352.21|350.41|352.61|350.81|352.61|350.81|352.21|350.41|0
1639988800000|2021-12-20 08:26:40|353.01|351.21|352.81|351.01|353.01|351.21|352.81|351.01|0
1639988810000|2021-12-20 08:26:50|353.01|351.21|352.91|351.11|353.01|351.21|352.91|351.11|0
1639988820000|2021-12-20 08:27:00|353.01|351.21|353.01|351.21|353.01|351.21|352.81|351.01|0
1639988830000|2021-12-20 08:27:10|352|350.2|351.9|350.1|352|350.2|351.7|349.9|0
1639988840000|2021-12-20 08:27:20|351.8|350|352.5|350.7|352.81|351.01|351.8|350|0
1639988850000|2021-12-20 08:27:30|353.21|351.41|353.71|351.91|353.82|352.02|353.21|351.41|0
1639988860000|2021-12-20 08:27:40|353.41|351.61|352.7|350.9|353.41|351.61|352.7|350.9|0
1639988870000|2021-12-20 08:27:50|352.81|351.01|353.61|351.81|353.61|351.81|352.81|351.01|0
1639988880000|2021-12-20 08:28:00|353.41|351.61|353.61|351.81|353.81|352.01|353.41|351.61|0
1639988890000|2021-12-20 08:28:10|353.71|351.91|352.81|351.01|353.71|351.91|352.81|351.01|0
1639988900000|2021-12-20 08:28:20|353.11|351.31|353.11|351.31|353.11|351.31|352.7|350.9|0
1639988910000|2021-12-20 08:28:30|353.41|351.61|353.41|351.61|353.41|351.61|353.21|351.41|0
1639988920000|2021-12-20 08:28:40|353.21|351.41|353.51|351.71|353.51|351.71|353.21|351.41|0
1639988930000|2021-12-20 08:28:50|353.61|351.81|353.1|351.3|353.61|351.81|353.1|351.3|0
1639988940000|2021-12-20 08:29:00|353.31|351.51|353.21|351.41|353.61|351.81|353.21|351.41|0
1639988950000|2021-12-20 08:29:10|352.7|350.9|353.1|351.3|353.1|351.3|352.7|350.9|0
1639988960000|2021-12-20 08:29:20|353.01|351.21|352.61|350.81|353.01|351.21|352.61|350.81|0
1639988970000|2021-12-20 08:29:30|352.7|350.9|354.22|352.42|354.22|352.42|352.5|350.7|0
1639988980000|2021-12-20 08:29:40|354.01|352.21|354.11|352.31|354.11|352.31|353.81|352.01|0
1639988990000|2021-12-20 08:29:50|353.61|351.81|353.31|351.51|353.61|351.81|352.81|351.01|0
1639989000000|2021-12-20 08:30:00|354.42|352.62|352.81|351.01|354.42|352.62|352.7|350.9|0
1639989010000|2021-12-20 08:30:10|353.01|351.21|353.1|351.3|353.21|351.41|353.01|351.21|0
1639989020000|2021-12-20 08:30:20|352.9|351.1|352.9|351.1|353.21|351.41|352.81|351.01|0
1639989030000|2021-12-20 08:30:30|353.61|351.81|353.21|351.41|353.61|351.81|353.21|351.41|0
1639989040000|2021-12-20 08:30:40|353.3|351.5|353.51|351.71|353.61|351.81|353.3|351.5|0
1639989050000|2021-12-20 08:30:50|353.81|352.01|352.8|351|353.81|352.01|352.8|351|0
1639989060000|2021-12-20 08:31:00|353.21|351.41|352.8|351|353.21|351.41|352.8|351|0
1639989070000|2021-12-20 08:31:10|352.3|350.5|352|350.2|352.4|350.6|352|350.2|0
1639989080000|2021-12-20 08:31:20|351.8|350|352.4|350.6|352.4|350.6|351.8|350|0
1639989090000|2021-12-20 08:31:30|353.01|351.21|352.8|351|353.01|351.21|352.8|351|0
1639989100000|2021-12-20 08:31:40|352.7|350.9|353.01|351.21|353.01|351.21|352.7|350.9|0
1639989110000|2021-12-20 08:31:50|352.9|351.1|352.6|350.8|352.9|351.1|352.4|350.6|0
1639989120000|2021-12-20 08:32:00|352.5|350.7|351.6|349.8|352.5|350.7|351.6|349.8|0
1639989130000|2021-12-20 08:32:10|351.8|350|351.4|349.6|351.8|350|351.4|349.6|0
1639989140000|2021-12-20 08:32:20|351.6|349.8|351.4|349.6|351.6|349.8|351.4|349.6|0
1639989150000|2021-12-20 08:32:30|351.6|349.8|351.6|349.8|351.69|349.89|351.6|349.8|0
1639989160000|2021-12-20 08:32:40|350.99|349.19|350.19|348.39|350.99|349.19|350.19|348.39|0
1639989170000|2021-12-20 08:32:50|350.09|348.29|351.09|349.29|351.09|349.29|350.09|348.29|0
1639989180000|2021-12-20 08:33:00|352.3|350.5|352.8|351|353|351.2|352.3|350.5|0
1639989190000|2021-12-20 08:33:10|352.9|351.1|351.19|349.39|352.9|351.1|351.19|349.39|0
1639989200000|2021-12-20 08:33:20|351.6|349.8|351.8|350|351.8|350|351.6|349.8|0
1639989210000|2021-12-20 08:33:30|352|350.2|352|350.2|352|350.2|352|350.2|0
1639989220000|2021-12-20 08:33:40|351.6|349.8|350.39|348.59|351.6|349.8|350.29|348.49|0
1639989230000|2021-12-20 08:33:50|350.79|348.99|350.59|348.79|350.99|349.19|350.39|348.59|0
1639989240000|2021-12-20 08:34:00|350.19|348.39|350.59|348.79|350.59|348.79|350.08|348.28|0
1639989250000|2021-12-20 08:34:10|350.79|348.99|350.89|349.09|351.29|349.49|350.79|348.99|0
1639989260000|2021-12-20 08:34:20|350.79|348.99|351.69|349.89|351.69|349.89|350.79|348.99|0
1639989270000|2021-12-20 08:34:30|351.59|349.79|351.79|349.99|351.79|349.99|351.39|349.59|0
1639989280000|2021-12-20 08:34:40|351.69|349.89|351.39|349.59|351.79|349.99|351.39|349.59|0
1639989290000|2021-12-20 08:34:50|351.69|349.89|351.59|349.79|352|350.2|351.59|349.79|0
1639989300000|2021-12-20 08:35:00|351.29|349.49|352|350.2|352|350.2|351.29|349.49|0
1639989310000|2021-12-20 08:35:10|353.2|351.4|353.2|351.4|353.61|351.81|353.2|351.4|0
1639989320000|2021-12-20 08:35:20|353.4|351.6|352.9|351.1|353.4|351.6|352.8|351|0
1639989330000|2021-12-20 08:35:30|352.2|350.4|350.19|348.39|352.2|350.4|350.19|348.39|0
1639989340000|2021-12-20 08:35:40|350.08|348.28|349.59|347.79|350.59|348.79|349.59|347.79|0
1639989350000|2021-12-20 08:35:50|349.88|348.08|350.19|348.39|350.19|348.39|349.88|348.08|0
1639989360000|2021-12-20 08:36:00|349.99|348.19|349.79|347.99|350.39|348.59|349.79|347.99|0
1639989370000|2021-12-20 08:36:10|349.38|347.58|349.38|347.58|349.79|347.99|348.98|347.18|0
1639989380000|2021-12-20 08:36:20|349.58|347.78|349.79|347.99|349.99|348.19|349.58|347.78|0
1639989390000|2021-12-20 08:36:30|349.78|347.98|349.58|347.78|349.78|347.98|349.38|347.58|0
1639989400000|2021-12-20 08:36:40|349.78|347.98|349.68|347.88|349.78|347.98|349.58|347.78|0
1639989410000|2021-12-20 08:36:50|348.98|347.18|348.98|347.18|349.18|347.38|348.98|347.18|0
1639989420000|2021-12-20 08:37:00|348.78|346.98|347.98|346.18|349.18|347.38|347.98|346.18|0
1639989430000|2021-12-20 08:37:10|347.78|345.98|346.58|344.78|347.88|346.08|346.58|344.78|0
1639989440000|2021-12-20 08:37:20|346.48|344.68|346.18|344.38|346.48|344.68|346.18|344.38|0
1639989450000|2021-12-20 08:37:30|346.58|344.78|346.18|344.38|346.58|344.78|346.18|344.38|0
1639989460000|2021-12-20 08:37:40|345.78|343.98|346.18|344.38|346.18|344.38|345.38|343.58|0
1639989470000|2021-12-20 08:37:50|346.38|344.58|346.58|344.78|346.58|344.78|346.18|344.38|0
1639989480000|2021-12-20 08:38:00|346.78|344.98|346.38|344.58|346.78|344.98|346.08|344.28|0
1639989490000|2021-12-20 08:38:10|345.98|344.18|345.98|344.18|346.78|344.98|345.98|344.18|0
1639989500000|2021-12-20 08:38:20|346.28|344.48|346.58|344.78|346.58|344.78|346.28|344.48|0
1639989510000|2021-12-20 08:38:30|346.98|345.18|346.58|344.78|346.98|345.18|346.18|344.38|0
1639989520000|2021-12-20 08:38:40|346.78|344.98|346.98|345.18|346.98|345.18|346.58|344.78|0
1639989530000|2021-12-20 08:38:50|346.58|344.78|345.98|344.18|346.58|344.78|345.98|344.18|0
1639989540000|2021-12-20 08:39:00|346.38|344.58|345.48|343.68|346.38|344.58|345.38|343.58|0
1639989550000|2021-12-20 08:39:10|345.18|343.38|344.98|343.18|345.18|343.38|344.58|342.78|0
1639989560000|2021-12-20 08:39:20|344.78|342.98|344.98|343.18|345.08|343.28|344.78|342.98|0
1639989570000|2021-12-20 08:39:30|344.58|342.78|343.39|341.59|344.58|342.78|343.39|341.59|0
1639989580000|2021-12-20 08:39:40|343.98|342.18|344.08|342.28|344.18|342.38|343.98|342.18|0
1639989590000|2021-12-20 08:39:50|343.78|341.98|343.88|342.08|343.88|342.08|343.78|341.98|0
1639989600000|2021-12-20 08:40:00|343.68|341.88|344.98|343.18|344.98|343.18|343.68|341.88|0
1639989610000|2021-12-20 08:40:10|345.58|343.78|345.58|343.78|345.58|343.78|345.58|343.78|0
1639989620000|2021-12-20 08:40:20|345.98|344.18|345.58|343.78|346.38|344.58|345.58|343.78|0
1639989630000|2021-12-20 08:40:30|345.67|343.87|345.58|343.78|345.78|343.98|345.58|343.78|0
1639989640000|2021-12-20 08:40:40|345.67|343.87|343.58|341.78|345.67|343.87|343.58|341.78|0
1639989650000|2021-12-20 08:40:50|343.39|341.59|343.58|341.78|343.58|341.78|343.19|341.39|0
1639989660000|2021-12-20 08:41:00|343.39|341.59|343.38|341.58|343.39|341.59|343.19|341.39|0
1639989670000|2021-12-20 08:41:10|343.98|342.18|344.58|342.78|344.58|342.78|343.98|342.18|0
1639989680000|2021-12-20 08:41:20|344.38|342.58|344.38|342.58|344.38|342.58|344.18|342.38|0
1639989690000|2021-12-20 08:41:30|344.18|342.38|343.98|342.18|344.18|342.38|343.98|342.18|0
1639989700000|2021-12-20 08:41:40|343.28|341.48|343.68|341.88|343.68|341.88|343.28|341.48|0
1639989710000|2021-12-20 08:41:50|343.78|341.98|343.78|341.98|343.78|341.98|343.78|341.98|0
1639989720000|2021-12-20 08:42:00|343.58|341.78|343.68|341.88|343.78|341.98|343.58|341.78|0
1639989730000|2021-12-20 08:42:10|343.08|341.28|342.99|341.19|343.68|341.88|342.99|341.19|0
1639989740000|2021-12-20 08:42:20|343.38|341.58|343.38|341.58|343.38|341.58|343.18|341.38|0
1639989750000|2021-12-20 08:42:30|342.99|341.19|339.31|337.51|342.99|341.19|339.31|337.51|0
1639989760000|2021-12-20 08:42:40|340.1|338.3|341|339.2|341|339.2|340.1|338.3|0
1639989770000|2021-12-20 08:42:50|340.8|339|341.39|339.59|341.59|339.79|340.8|339|0
1639989780000|2021-12-20 08:43:00|341.59|339.79|342.39|340.59|342.39|340.59|341.59|339.79|0
1639989790000|2021-12-20 08:43:10|342.19|340.39|342.59|340.79|342.59|340.79|342.19|340.39|0
1639989800000|2021-12-20 08:43:20|342.98|341.18|343.18|341.38|343.18|341.38|342.59|340.79|0
1639989810000|2021-12-20 08:43:30|343.28|341.48|343.38|341.58|343.38|341.58|343.28|341.48|0
1639989820000|2021-12-20 08:43:40|344.08|342.28|344.47|342.67|344.47|342.67|344.08|342.28|0
1639989830000|2021-12-20 08:43:50|344.38|342.58|345.18|343.38|345.18|343.38|344.38|342.58|0
1639989840000|2021-12-20 08:44:00|344.78|342.98|345.27|343.47|345.27|343.47|344.78|342.98|0
1639989850000|2021-12-20 08:44:10|345.37|343.57|345.17|343.37|345.37|343.57|345.17|343.37|0
1639989860000|2021-12-20 08:44:20|345.77|343.97|345.57|343.77|345.77|343.97|345.47|343.67|0
1639989870000|2021-12-20 08:44:30|345.17|343.37|345.77|343.97|345.77|343.97|345.17|343.37|0
1639989880000|2021-12-20 08:44:40|345.57|343.77|345.57|343.77|345.77|343.97|345.57|343.77|0
1639989890000|2021-12-20 08:44:50|345.97|344.17|345.57|343.77|345.97|344.17|345.57|343.77|0
1639989900000|2021-12-20 08:45:00|345.17|343.37|345.67|343.87|345.67|343.87|344.87|343.07|0
1639989910000|2021-12-20 08:45:10|345.97|344.17|346.57|344.77|346.57|344.77|345.97|344.17|0
1639989920000|2021-12-20 08:45:20|346.17|344.37|346.77|344.97|346.77|344.97|346.17|344.37|0
1639989930000|2021-12-20 08:45:30|346.97|345.17|346.07|344.27|346.97|345.17|345.97|344.17|0
1639989940000|2021-12-20 08:45:40|346.17|344.37|345.87|344.07|346.37|344.57|345.87|344.07|0
1639989950000|2021-12-20 08:45:50|346.57|344.77|346.17|344.37|346.57|344.77|346.17|344.37|0
1639989960000|2021-12-20 08:46:00|345.97|344.17|345.77|343.97|346.27|344.47|345.77|343.97|0
1639989970000|2021-12-20 08:46:10|345.97|344.17|346.97|345.17|346.97|345.17|345.97|344.17|0
1639989980000|2021-12-20 08:46:20|346.77|344.97|346.17|344.37|346.77|344.97|346.17|344.37|0
1639989990000|2021-12-20 08:46:30|345.97|344.17|346.17|344.37|346.17|344.37|345.97|344.17|0
1639990000000|2021-12-20 08:46:40|345.97|344.17|345.67|343.87|345.97|344.17|345.57|343.77|0
1639990010000|2021-12-20 08:46:50|345.57|343.77|345.17|343.37|345.57|343.77|345.17|343.37|0
1639990020000|2021-12-20 08:47:00|344.97|343.17|344.37|342.57|344.97|343.17|344.07|342.27|0
1639990030000|2021-12-20 08:47:10|343.98|342.18|344.47|342.67|344.57|342.77|343.98|342.18|0
1639990040000|2021-12-20 08:47:20|344.57|342.77|344.97|343.17|344.97|343.17|344.57|342.77|0
1639990050000|2021-12-20 08:47:30|345.17|343.37|345.37|343.57|345.37|343.57|344.77|342.97|0
1639990060000|2021-12-20 08:47:40|345.77|343.97|345.77|343.97|345.77|343.97|345.77|343.97|0
1639990070000|2021-12-20 08:47:50|345.87|344.07|346.37|344.57|346.37|344.57|345.87|344.07|0
1639990080000|2021-12-20 08:48:00|346.17|344.37|346.37|344.57|346.37|344.57|346.17|344.37|0
1639990090000|2021-12-20 08:48:10|346.57|344.77|346.37|344.57|346.57|344.77|346.37|344.57|0
1639990100000|2021-12-20 08:48:20|346.17|344.37|345.97|344.17|346.37|344.57|345.97|344.17|0
1639990110000|2021-12-20 08:48:30|345.57|343.77|345.37|343.57|345.57|343.77|345.37|343.57|0
1639990120000|2021-12-20 08:48:40|345.77|343.97|345.37|343.57|345.77|343.97|345.37|343.57|0
1639990130000|2021-12-20 08:48:50|345.17|343.37|345.37|343.57|345.37|343.57|344.97|343.17|0
1639990140000|2021-12-20 08:49:00|345.97|344.17|346.35|344.55|346.35|344.55|345.77|343.97|0
1639990150000|2021-12-20 08:49:10|345.65|343.85|346.15|344.35|346.15|344.35|345.65|343.85|0
1639990160000|2021-12-20 08:49:20|345.85|344.05|345.35|343.55|345.85|344.05|345.35|343.55|0
1639990170000|2021-12-20 08:49:30|345.25|343.45|344.95|343.15|345.25|343.45|344.95|343.15|0
1639990180000|2021-12-20 08:49:40|345.15|343.35|345.65|343.85|345.75|343.95|345.15|343.35|0
1639990190000|2021-12-20 08:49:50|345.55|343.75|345.55|343.75|345.55|343.75|345.55|343.75|0
1639990200000|2021-12-20 08:50:00|345.35|343.55|344.95|343.15|345.35|343.55|344.95|343.15|0
1639990210000|2021-12-20 08:50:10|345.25|343.45|344.55|342.75|345.55|343.75|344.55|342.75|0
1639990220000|2021-12-20 08:50:20|344.45|342.65|344.35|342.55|344.45|342.65|344.35|342.55|0
1639990230000|2021-12-20 08:50:30|344.45|342.65|344.55|342.75|344.65|342.85|344.45|342.65|0
1639990240000|2021-12-20 08:50:40|344.35|342.55|343.95|342.15|344.35|342.55|343.95|342.15|0
1639990250000|2021-12-20 08:50:50|343.76|341.96|343.95|342.15|343.95|342.15|343.76|341.96|0
1639990260000|2021-12-20 08:51:00|344.15|342.35|344.75|342.95|344.75|342.95|344.15|342.35|0
1639990270000|2021-12-20 08:51:10|342.66|340.86|342.96|341.16|342.96|341.16|342.66|340.86|0
1639990280000|2021-12-20 08:51:20|342.76|340.96|342.56|340.76|342.76|340.96|342.36|340.56|0
1639990290000|2021-12-20 08:51:30|342.36|340.56|341.97|340.17|342.46|340.66|341.77|339.97|0
1639990300000|2021-12-20 08:51:40|341.77|339.97|341.77|339.97|341.97|340.17|341.77|339.97|0
1639990310000|2021-12-20 08:51:50|341.57|339.77|341.97|340.17|341.97|340.17|341.57|339.77|0
1639990320000|2021-12-20 08:52:00|342.16|340.36|342.06|340.26|342.16|340.36|341.86|340.06|0
1639990330000|2021-12-20 08:52:10|342.36|340.56|342.56|340.76|342.76|340.96|342.36|340.56|0
1639990340000|2021-12-20 08:52:20|342.66|340.86|342.46|340.66|342.96|341.16|342.46|340.66|0
1639990350000|2021-12-20 08:52:30|342.66|340.86|341.97|340.17|342.66|340.86|341.97|340.17|0
1639990360000|2021-12-20 08:52:40|341.77|339.97|340.67|338.87|341.77|339.97|340.67|338.87|0
1639990370000|2021-12-20 08:52:50|340.58|338.78|341.07|339.27|341.07|339.27|340.58|338.78|0
1639990380000|2021-12-20 08:53:00|340.97|339.17|340.38|338.58|340.97|339.17|340.38|338.58|0
1639990390000|2021-12-20 08:53:10|340.58|338.78|340.97|339.17|340.97|339.17|340.58|338.78|0
1639990400000|2021-12-20 08:53:20|341.07|339.27|341.86|340.06|341.86|340.06|341.07|339.27|0
1639990410000|2021-12-20 08:53:30|341.37|339.57|341.46|339.66|341.46|339.66|341.17|339.37|0
1639990420000|2021-12-20 08:53:40|341.86|340.06|342.06|340.26|342.16|340.36|341.86|340.06|0
1639990430000|2021-12-20 08:53:50|341.66|339.86|341.86|340.06|341.86|340.06|341.46|339.66|0
1639990440000|2021-12-20 08:54:00|341.46|339.66|341.96|340.16|341.96|340.16|341.46|339.66|0
1639990450000|2021-12-20 08:54:10|341.66|339.86|340.97|339.17|341.66|339.86|340.97|339.17|0
1639990460000|2021-12-20 08:54:20|340.77|338.97|340.57|338.77|340.77|338.97|340.38|338.58|0
1639990470000|2021-12-20 08:54:30|340.47|338.67|340.57|338.77|340.57|338.77|340.47|338.67|0
1639990480000|2021-12-20 08:54:40|340.87|339.07|340.87|339.07|340.97|339.17|340.87|339.07|0
1639990490000|2021-12-20 08:54:50|340.97|339.17|341.86|340.06|341.86|340.06|340.97|339.17|0
1639990500000|2021-12-20 08:55:00|341.57|339.77|342.26|340.46|342.36|340.56|341.57|339.77|0
1639990510000|2021-12-20 08:55:10|341.57|339.77|342.56|340.76|342.56|340.76|341.57|339.77|0
1639990520000|2021-12-20 08:55:20|342.36|340.56|341.86|340.06|342.36|340.56|341.66|339.86|0
1639990530000|2021-12-20 08:55:30|341.76|339.96|340.97|339.17|341.76|339.96|340.97|339.17|0
1639990540000|2021-12-20 08:55:40|341.06|339.26|340.87|339.07|341.06|339.26|340.77|338.97|0
1639990550000|2021-12-20 08:55:50|340.97|339.17|342.36|340.56|342.36|340.56|340.97|339.17|0
1639990560000|2021-12-20 08:56:00|341.86|340.06|339.95|338.15|342.65|340.85|339.95|338.15|0
1639990570000|2021-12-20 08:56:10|339.45|337.65|341.08|339.28|341.08|339.28|339.45|337.65|0
1639990580000|2021-12-20 08:56:20|341.67|339.87|341.08|339.28|341.67|339.87|341.08|339.28|0
1639990590000|2021-12-20 08:56:30|341.95|340.15|342.45|340.65|342.45|340.65|341.85|340.05|0
1639990600000|2021-12-20 08:56:40|342.15|340.35|341.26|339.46|342.25|340.45|341.26|339.46|0
1639990610000|2021-12-20 08:56:50|340.87|339.07|341.26|339.46|341.26|339.46|340.87|339.07|0
1639990620000|2021-12-20 08:57:00|341.91|340.11|341.81|340.01|342.2|340.4|341.61|339.81|0
1639990630000|2021-12-20 08:57:10|342.4|340.6|341.52|339.72|342.4|340.6|341.52|339.72|0
1639990640000|2021-12-20 08:57:20|341.72|339.92|341.52|339.72|341.91|340.11|341.42|339.62|0
1639990650000|2021-12-20 08:57:30|341.61|339.81|341.91|340.11|341.91|340.11|341.61|339.81|0
1639990660000|2021-12-20 08:57:40|342.7|340.9|342.5|340.7|342.7|340.9|342.4|340.6|0
1639990670000|2021-12-20 08:57:50|342.4|340.6|341.32|339.52|342.4|340.6|341.32|339.52|0
1639990680000|2021-12-20 08:58:00|341.12|339.32|341.91|340.11|342.2|340.4|341.12|339.32|0
1639990690000|2021-12-20 08:58:10|342.01|340.21|341.81|340.01|342.01|340.21|341.71|339.91|0
1639990700000|2021-12-20 08:58:20|342.5|340.7|342.11|340.31|342.5|340.7|342.01|340.21|0
1639990710000|2021-12-20 08:58:30|342.5|340.7|343.09|341.29|343.09|341.29|342.5|340.7|0
1639990720000|2021-12-20 08:58:40|343.29|341.49|344.18|342.38|344.18|342.38|343.29|341.49|0
1639990730000|2021-12-20 08:58:50|344.08|342.28|345.07|343.27|345.07|343.27|344.08|342.28|0
1639990740000|2021-12-20 08:59:00|345.46|343.66|345.07|343.27|345.46|343.66|345.07|343.27|0
1639990750000|2021-12-20 08:59:10|345.16|343.36|345.56|343.76|345.56|343.76|345.16|343.36|0
1639990760000|2021-12-20 08:59:20|344.87|343.07|344.97|343.17|345.16|343.36|344.87|343.07|0
1639990770000|2021-12-20 08:59:30|344.67|342.87|345.46|343.66|345.56|343.76|344.67|342.87|0
1639990780000|2021-12-20 08:59:40|345.36|343.56|345.27|343.47|345.36|343.56|345.16|343.36|0
1639990790000|2021-12-20 08:59:50|344.87|343.07|345.27|343.47|345.27|343.47|344.77|342.97|0
1639990800000|2021-12-20 09:00:00|345.07|343.27|344.67|342.87|345.16|343.36|344.67|342.87|0
1639990810000|2021-12-20 09:00:10|344.47|342.67|345.36|343.56|345.46|343.66|344.47|342.67|0
1639990820000|2021-12-20 09:00:20|345.27|343.47|345.86|344.06|345.86|344.06|345.27|343.47|0
1639990830000|2021-12-20 09:00:30|345.46|343.66|345.27|343.47|345.46|343.66|344.96|343.16|0
1639990840000|2021-12-20 09:00:40|345.07|343.27|345.26|343.46|345.26|343.46|344.96|343.16|0
1639990850000|2021-12-20 09:00:50|344.57|342.77|344.37|342.57|344.57|342.77|344.37|342.57|0
1639990860000|2021-12-20 09:01:00|343.88|342.08|344.08|342.28|344.08|342.28|343.68|341.88|0
1639990870000|2021-12-20 09:01:10|343.88|342.08|343.68|341.88|343.88|342.08|343.68|341.88|0
1639990880000|2021-12-20 09:01:20|343.09|341.29|342.7|340.9|343.09|341.29|342.7|340.9|0
1639990890000|2021-12-20 09:01:30|342.59|340.79|342.79|340.99|342.79|340.99|342.59|340.79|0
1639990900000|2021-12-20 09:01:40|343.29|341.49|344.37|342.57|344.37|342.57|343.29|341.49|0
1639990910000|2021-12-20 09:01:50|344.47|342.67|344.27|342.47|344.47|342.67|344.27|342.47|0
1639990920000|2021-12-20 09:02:00|344.47|342.67|344.08|342.28|344.47|342.67|344.08|342.28|0
1639990930000|2021-12-20 09:02:10|343.88|342.08|342.7|340.9|343.88|342.08|342.7|340.9|0
1639990940000|2021-12-20 09:02:20|342.79|340.99|342.89|341.09|342.89|341.09|342.69|340.89|0
1639990950000|2021-12-20 09:02:30|342.99|341.19|342.99|341.19|342.99|341.19|342.69|340.89|0
1639990960000|2021-12-20 09:02:40|343.09|341.29|342.69|340.89|343.09|341.29|342.5|340.7|0
1639990970000|2021-12-20 09:02:50|342.3|340.5|343.29|341.49|343.29|341.49|342.3|340.5|0
1639990980000|2021-12-20 09:03:00|342.69|340.89|342.99|341.19|343.09|341.29|342.69|340.89|0
1639990990000|2021-12-20 09:03:10|342.89|341.09|342.3|340.5|342.89|341.09|342.1|340.3|0
1639991000000|2021-12-20 09:03:20|341.91|340.11|342|340.2|342.1|340.3|341.91|340.11|0
1639991010000|2021-12-20 09:03:30|341.9|340.1|341.61|339.81|341.9|340.1|341.61|339.81|0
1639991020000|2021-12-20 09:03:40|341.71|339.91|341.51|339.71|341.71|339.91|341.51|339.71|0
1639991030000|2021-12-20 09:03:50|341.9|340.1|341.6|339.8|341.9|340.1|341.6|339.8|0
1639991040000|2021-12-20 09:04:00|341.71|339.91|341.8|340|341.8|340|341.41|339.61|0
1639991050000|2021-12-20 09:04:10|341.9|340.1|341.8|340|341.9|340.1|341.8|340|0
1639991060000|2021-12-20 09:04:20|341.51|339.71|341.6|339.8|341.6|339.8|341.12|339.32|0
1639991070000|2021-12-20 09:04:30|341.8|340|342.2|340.4|342.3|340.5|341.8|340|0
1639991080000|2021-12-20 09:04:40|342.3|340.5|342.49|340.69|342.59|340.79|342.3|340.5|0
1639991090000|2021-12-20 09:04:50|342.19|340.39|341.9|340.1|342.19|340.39|341.9|340.1|0
1639991100000|2021-12-20 09:05:00|341.51|339.71|341.12|339.32|341.51|339.71|341.12|339.32|0
1639991110000|2021-12-20 09:05:10|341.51|339.71|341.21|339.41|341.51|339.71|341.21|339.41|0
1639991120000|2021-12-20 09:05:20|341.01|339.21|341.01|339.21|341.01|339.21|340.82|339.02|0
1639991130000|2021-12-20 09:05:30|340.92|339.12|339.74|337.94|340.92|339.12|339.54|337.74|0
1639991140000|2021-12-20 09:05:40|339.54|337.74|339.64|337.84|339.83|338.03|339.54|337.74|0
1639991150000|2021-12-20 09:05:50|339.54|337.74|339.93|338.13|339.93|338.13|339.54|337.74|0
1639991160000|2021-12-20 09:06:00|339.54|337.74|339.54|337.74|339.63|337.83|339.34|337.54|0
1639991170000|2021-12-20 09:06:10|339.34|337.54|338.17|336.37|339.34|337.54|338.17|336.37|0
1639991180000|2021-12-20 09:06:20|337.97|336.17|337.77|335.97|337.97|336.17|337.77|335.97|0
1639991190000|2021-12-20 09:06:30|338.75|336.95|338.46|336.66|338.75|336.95|338.46|336.66|0
1639991200000|2021-12-20 09:06:40|337.97|336.17|337.58|335.78|337.97|336.17|337.58|335.78|0
1639991210000|2021-12-20 09:06:50|337.67|335.87|337.58|335.78|338.16|336.36|337.58|335.78|0
1639991220000|2021-12-20 09:07:00|338.16|336.36|337.97|336.17|338.16|336.36|337.97|336.17|0
1639991230000|2021-12-20 09:07:10|337.77|335.97|337.87|336.07|337.97|336.17|337.58|335.78|0
1639991240000|2021-12-20 09:07:20|337.77|335.97|338.06|336.26|338.06|336.26|337.77|335.97|0
1639991250000|2021-12-20 09:07:30|338.75|336.95|339.44|337.64|339.44|337.64|338.75|336.95|0
1639991260000|2021-12-20 09:07:40|338.95|337.15|338.95|337.15|339.04|337.24|338.95|337.15|0
1639991270000|2021-12-20 09:07:50|339.04|337.24|339.34|337.54|339.54|337.74|339.04|337.24|0
1639991280000|2021-12-20 09:08:00|339.15|337.35|338.95|337.15|339.54|337.74|338.75|336.95|0
1639991290000|2021-12-20 09:08:10|338.75|336.95|338.26|336.46|338.75|336.95|338.26|336.46|0
1639991300000|2021-12-20 09:08:20|338.16|336.36|338.36|336.56|338.36|336.56|338.16|336.36|0
1639991310000|2021-12-20 09:08:30|339.34|337.54|339.54|337.74|339.54|337.74|339.34|337.54|0
1639991320000|2021-12-20 09:08:40|339.83|338.03|340.61|338.81|340.72|338.92|339.83|338.03|0
1639991330000|2021-12-20 09:08:50|339.93|338.13|340.32|338.52|340.32|338.52|339.93|338.13|0
1639991340000|2021-12-20 09:09:00|339.93|338.13|339.54|337.74|340.13|338.33|339.54|337.74|0
1639991350000|2021-12-20 09:09:10|339.83|338.03|340.13|338.33|340.13|338.33|339.83|338.03|0
1639991360000|2021-12-20 09:09:20|339.73|337.93|340.02|338.22|340.13|338.33|339.73|337.93|0
1639991370000|2021-12-20 09:09:30|339.93|338.13|340.13|338.33|340.13|338.33|339.93|338.13|0
1639991380000|2021-12-20 09:09:40|339.93|338.13|339.93|338.13|339.93|338.13|339.93|338.13|0
1639991390000|2021-12-20 09:09:50|339.73|337.93|339.43|337.63|339.73|337.93|339.34|337.54|0
1639991400000|2021-12-20 09:10:00|339.83|338.03|339.73|337.93|339.93|338.13|339.73|337.93|0
1639991410000|2021-12-20 09:10:10|339.24|337.44|340.02|338.22|340.02|338.22|339.24|337.44|0
1639991420000|2021-12-20 09:10:20|340.12|338.32|340.22|338.42|340.22|338.42|340.12|338.32|0
1639991430000|2021-12-20 09:10:30|340.12|338.32|341.11|339.31|341.11|339.31|339.93|338.13|0
1639991440000|2021-12-20 09:10:40|341.01|339.21|340.61|338.81|341.01|339.21|340.61|338.81|0
1639991450000|2021-12-20 09:10:50|340.52|338.72|341.4|339.6|341.4|339.6|340.52|338.72|0
1639991460000|2021-12-20 09:11:00|341.11|339.31|341.11|339.31|341.11|339.31|341.01|339.21|0
1639991470000|2021-12-20 09:11:10|341.3|339.5|340.91|339.11|341.5|339.7|340.91|339.11|0
1639991480000|2021-12-20 09:11:20|340.71|338.91|341|339.2|341|339.2|340.52|338.72|0
1639991490000|2021-12-20 09:11:30|340.81|339.01|341.11|339.31|341.11|339.31|340.71|338.91|0
1639991500000|2021-12-20 09:11:40|341.4|339.6|341.7|339.9|341.7|339.9|341.4|339.6|0
1639991510000|2021-12-20 09:11:50|341.5|339.7|341.7|339.9|341.7|339.9|341.3|339.5|0
1639991520000|2021-12-20 09:12:00|341.5|339.7|341.79|339.99|341.79|339.99|341.5|339.7|0
1639991530000|2021-12-20 09:12:10|341.89|340.09|341.7|339.9|341.89|340.09|341.7|339.9|0
1639991540000|2021-12-20 09:12:20|341.5|339.7|341.7|339.9|341.7|339.9|341.4|339.6|0
1639991550000|2021-12-20 09:12:30|341.59|339.79|341.3|339.5|341.59|339.79|341.3|339.5|0
1639991560000|2021-12-20 09:12:40|341.11|339.31|341.11|339.31|341.11|339.31|340.91|339.11|0
1639991570000|2021-12-20 09:12:50|340.71|338.91|340.12|338.32|340.71|338.91|340.12|338.32|0
1639991580000|2021-12-20 09:13:00|340.02|338.22|340.71|338.91|340.71|338.91|339.92|338.12|0
1639991590000|2021-12-20 09:13:10|340.51|338.71|339.73|337.93|340.71|338.91|339.73|337.93|0
1639991600000|2021-12-20 09:13:20|339.92|338.12|339.82|338.02|339.92|338.12|339.82|338.02|0
1639991610000|2021-12-20 09:13:30|339.92|338.12|339.73|337.93|340.02|338.22|339.73|337.93|0
1639991620000|2021-12-20 09:13:40|339.53|337.73|339.23|337.43|339.53|337.73|339.23|337.43|0
1639991630000|2021-12-20 09:13:50|339.53|337.73|339.62|337.82|339.73|337.93|339.53|337.73|0
1639991640000|2021-12-20 09:14:00|339.53|337.73|338.94|337.14|339.53|337.73|338.94|337.14|0
1639991650000|2021-12-20 09:14:10|339.23|337.43|338.84|337.04|339.23|337.43|338.84|337.04|0
1639991660000|2021-12-20 09:14:20|338.74|336.94|339.33|337.53|339.33|337.53|338.55|336.75|0
1639991670000|2021-12-20 09:14:30|339.14|337.34|339.14|337.34|339.23|337.43|339.14|337.34|0
1639991680000|2021-12-20 09:14:40|338.94|337.14|338.15|336.35|338.94|337.14|338.15|336.35|0
1639991690000|2021-12-20 09:14:50|337.57|335.77|337.37|335.57|338.05|336.25|337.37|335.57|0
1639991700000|2021-12-20 09:15:00|337.57|335.77|338.35|336.55|338.35|336.55|337.57|335.77|0
1639991710000|2021-12-20 09:15:10|338.74|336.94|338.35|336.55|338.94|337.14|338.35|336.55|0
1639991720000|2021-12-20 09:15:20|338.74|336.94|338.15|336.35|338.74|336.94|338.15|336.35|0
1639991730000|2021-12-20 09:15:30|338.05|336.25|338.74|336.94|338.74|336.94|338.05|336.25|0
1639991740000|2021-12-20 09:15:40|338.55|336.75|339.23|337.43|339.23|337.43|338.55|336.75|0
1639991750000|2021-12-20 09:15:50|339.33|337.53|338.55|336.75|339.33|337.53|338.55|336.75|0
1639991760000|2021-12-20 09:16:00|338.35|336.55|338.55|336.75|338.55|336.75|338.15|336.35|0
1639991770000|2021-12-20 09:16:10|338.35|336.55|338.55|336.75|338.55|336.75|338.35|336.55|0
1639991780000|2021-12-20 09:16:20|338.44|336.64|338.55|336.75|338.55|336.75|338.35|336.55|0
1639991790000|2021-12-20 09:16:30|338.74|336.94|337.96|336.16|338.74|336.94|337.96|336.16|0
1639991800000|2021-12-20 09:16:40|338.05|336.25|337.37|335.57|338.05|336.25|337.37|335.57|0
1639991810000|2021-12-20 09:16:50|337.56|335.76|338.35|336.55|338.35|336.55|337.56|335.76|0
1639991820000|2021-12-20 09:17:00|337.96|336.16|338.15|336.35|338.15|336.35|337.85|336.05|0
1639991830000|2021-12-20 09:17:10|338.54|336.74|339.13|337.33|339.13|337.33|338.54|336.74|0
1639991840000|2021-12-20 09:17:20|338.74|336.94|338.44|336.64|339.03|337.23|338.44|336.64|0
1639991850000|2021-12-20 09:17:30|339.03|337.23|339.33|337.53|339.33|337.53|338.94|337.14|0
1639991860000|2021-12-20 09:17:40|339.62|337.82|339.72|337.92|339.72|337.92|339.62|337.82|0
1639991870000|2021-12-20 09:17:50|339.92|338.12|339.13|337.33|339.92|338.12|339.13|337.33|0
1639991880000|2021-12-20 09:18:00|338.54|336.74|339.13|337.33|339.13|337.33|338.44|336.64|0
1639991890000|2021-12-20 09:18:10|339.42|337.62|339.13|337.33|339.42|337.62|339.13|337.33|0
1639991900000|2021-12-20 09:18:20|339.03|337.23|339.33|337.53|339.33|337.53|338.94|337.14|0
1639991910000|2021-12-20 09:18:30|339.13|337.33|339.23|337.43|339.23|337.43|339.13|337.33|0
1639991920000|2021-12-20 09:18:40|339.42|337.62|339.53|337.73|340.12|338.32|339.42|337.62|0
1639991930000|2021-12-20 09:18:50|339.43|337.63|340.12|338.32|340.12|338.32|339.43|337.63|0
1639991940000|2021-12-20 09:19:00|339.14|337.34|339.53|337.73|339.62|337.82|339.13|337.33|0
1639991950000|2021-12-20 09:19:10|339.42|337.62|339.13|337.33|339.42|337.62|339.13|337.33|0
1639991960000|2021-12-20 09:19:20|338.94|337.14|339.33|337.53|339.33|337.53|338.94|337.14|0
1639991970000|2021-12-20 09:19:30|339.42|337.62|339.72|337.92|339.72|337.92|339.13|337.33|0
1639991980000|2021-12-20 09:19:40|340.11|338.31|339.72|337.92|340.11|338.31|339.72|337.92|0
1639991990000|2021-12-20 09:19:50|339.82|338.02|340.01|338.21|340.11|338.31|339.82|338.02|0
1639992000000|2021-12-20 09:20:00|339.92|338.12|339.82|338.02|340.01|338.21|339.82|338.02|0
1639992010000|2021-12-20 09:20:10|338.94|337.14|338.94|337.14|338.94|337.14|338.55|336.75|0
1639992020000|2021-12-20 09:20:20|338.55|336.75|338.35|336.55|338.55|336.75|338.35|336.55|0
1639992030000|2021-12-20 09:20:30|338.55|336.75|339.03|337.23|339.13|337.33|338.55|336.75|0
1639992040000|2021-12-20 09:20:40|338.94|337.14|339.13|337.33|339.13|337.33|338.94|337.14|0
1639992050000|2021-12-20 09:20:50|339.33|337.53|338.83|337.03|339.33|337.53|338.83|337.03|0
1639992060000|2021-12-20 09:21:00|338.64|336.84|337.96|336.16|338.64|336.84|337.86|336.06|0
1639992070000|2021-12-20 09:21:10|338.15|336.35|338.64|336.84|338.74|336.94|338.15|336.35|0
1639992080000|2021-12-20 09:21:20|338.94|337.14|339.33|337.53|339.33|337.53|338.74|336.94|0
1639992090000|2021-12-20 09:21:30|339.13|337.33|339.03|337.23|339.62|337.82|339.03|337.23|0
1639992100000|2021-12-20 09:21:40|338.94|337.14|339.33|337.53|339.42|337.62|338.94|337.14|0
1639992110000|2021-12-20 09:21:50|339.13|337.33|338.74|336.94|339.13|337.33|338.74|336.94|0
1639992120000|2021-12-20 09:22:00|339.42|337.62|339.72|337.92|339.72|337.92|339.13|337.33|0
1639992130000|2021-12-20 09:22:10|339.52|337.72|340.7|338.9|340.7|338.9|339.52|337.72|0
1639992140000|2021-12-20 09:22:20|340.79|338.99|341.19|339.39|341.29|339.49|340.79|338.99|0
1639992150000|2021-12-20 09:22:30|341.29|339.49|340.9|339.1|341.48|339.68|340.9|339.1|0
1639992160000|2021-12-20 09:22:40|341.48|339.68|341.68|339.88|341.68|339.88|341.29|339.49|0
1639992170000|2021-12-20 09:22:50|341.19|339.39|341.88|340.08|342.07|340.27|341.19|339.39|0
1639992180000|2021-12-20 09:23:00|341.29|339.49|341.09|339.29|341.29|339.49|340.5|338.7|0
1639992190000|2021-12-20 09:23:10|340.89|339.09|340.7|338.9|340.89|339.09|340.11|338.31|0
1639992200000|2021-12-20 09:23:20|341.09|339.29|340.89|339.09|341.09|339.29|340.89|339.09|0
1639992210000|2021-12-20 09:23:30|341.29|339.49|341.09|339.29|341.29|339.49|340.7|338.9|0
1639992220000|2021-12-20 09:23:40|340.99|339.19|341.18|339.38|341.38|339.58|340.99|339.19|0
1639992230000|2021-12-20 09:23:50|341.29|339.49|341.68|339.88|341.68|339.88|341.29|339.49|0
1639992240000|2021-12-20 09:24:00|341.48|339.68|341.48|339.68|341.48|339.68|341.29|339.49|0
1639992250000|2021-12-20 09:24:10|341.18|339.38|341.29|339.49|341.29|339.49|341.09|339.29|0
1639992260000|2021-12-20 09:24:20|340.99|339.19|341.29|339.49|341.29|339.49|340.99|339.19|0
1639992270000|2021-12-20 09:24:30|341.09|339.29|340.89|339.09|341.18|339.38|340.89|339.09|0
1639992280000|2021-12-20 09:24:40|340.5|338.7|340.11|338.31|340.5|338.7|340.11|338.31|0
1639992290000|2021-12-20 09:24:50|339.91|338.11|339.72|337.92|339.91|338.11|339.72|337.92|0
1639992300000|2021-12-20 09:25:00|340.3|338.5|340.79|338.99|340.79|338.99|340.3|338.5|0
1639992310000|2021-12-20 09:25:10|341.09|339.29|340.79|338.99|341.09|339.29|340.79|338.99|0
1639992320000|2021-12-20 09:25:20|341.09|339.29|340.5|338.7|341.09|339.29|340.5|338.7|0
1639992330000|2021-12-20 09:25:30|340.89|339.09|341.09|339.29|341.09|339.29|340.89|339.09|0
1639992340000|2021-12-20 09:25:40|341.28|339.48|341.09|339.29|341.48|339.68|341.09|339.29|0
1639992350000|2021-12-20 09:25:50|340.89|339.09|340.79|338.99|340.89|339.09|340.5|338.7|0
1639992360000|2021-12-20 09:26:00|340.5|338.7|339.71|337.91|340.5|338.7|339.71|337.91|0
1639992370000|2021-12-20 09:26:10|339.91|338.11|339.52|337.72|339.91|338.11|339.52|337.72|0
1639992380000|2021-12-20 09:26:20|340.11|338.31|339.71|337.91|340.11|338.31|339.71|337.91|0
1639992390000|2021-12-20 09:26:30|339.61|337.81|339.42|337.62|339.61|337.81|339.32|337.52|0
1639992400000|2021-12-20 09:26:40|339.32|337.52|339.42|337.62|339.42|337.62|339.32|337.52|0
1639992410000|2021-12-20 09:26:50|339.52|337.72|338.93|337.13|339.52|337.72|338.93|337.13|0
1639992420000|2021-12-20 09:27:00|339.71|337.91|339.52|337.72|339.71|337.91|339.52|337.72|0
1639992430000|2021-12-20 09:27:10|339.12|337.32|339.12|337.32|339.41|337.61|339.12|337.32|0
1639992440000|2021-12-20 09:27:20|339.02|337.22|339.22|337.42|339.52|337.72|339.02|337.22|0
1639992450000|2021-12-20 09:27:30|339.41|337.61|339.32|337.52|339.41|337.61|339.32|337.52|0
1639992460000|2021-12-20 09:27:40|339.41|337.61|339.52|337.72|339.71|337.91|339.41|337.61|0
1639992470000|2021-12-20 09:27:50|339.12|337.32|339.32|337.52|339.32|337.52|339.12|337.32|0
1639992480000|2021-12-20 09:28:00|339.22|337.42|338.83|337.03|339.22|337.42|338.83|337.03|0
1639992490000|2021-12-20 09:28:10|338.63|336.83|338.54|336.74|338.73|336.93|338.54|336.74|0
1639992500000|2021-12-20 09:28:20|338.73|336.93|338.63|336.83|338.73|336.93|338.54|336.74|0
1639992510000|2021-12-20 09:28:30|338.73|336.93|339.32|337.52|339.32|337.52|338.73|336.93|0
1639992520000|2021-12-20 09:28:40|339.12|337.32|339.22|337.42|339.22|337.42|339.12|337.32|0
1639992530000|2021-12-20 09:28:50|339.32|337.52|339.91|338.11|339.91|338.11|339.32|337.52|0
1639992540000|2021-12-20 09:29:00|340.49|338.69|340.49|338.69|340.49|338.69|340.1|338.3|0
1639992550000|2021-12-20 09:29:10|340.69|338.89|340.89|339.09|340.89|339.09|340.69|338.89|0
1639992560000|2021-12-20 09:29:20|340.69|338.89|340.49|338.69|340.78|338.98|340.49|338.69|0
1639992570000|2021-12-20 09:29:30|340|338.2|340.69|338.89|340.69|338.89|339.8|338|0
1639992580000|2021-12-20 09:29:40|340.59|338.79|340.78|338.98|340.78|338.98|340.59|338.79|0
1639992590000|2021-12-20 09:29:50|340.39|338.59|340.49|338.69|340.69|338.89|340.39|338.59|0
1639992600000|2021-12-20 09:30:00|340.69|338.89|340.59|338.79|340.69|338.89|340.59|338.79|0
1639992610000|2021-12-20 09:30:10|340.89|339.09|341.77|339.97|341.77|339.97|340.89|339.09|0
1639992620000|2021-12-20 09:30:20|341.87|340.07|341.96|340.16|341.96|340.16|341.67|339.87|0
1639992630000|2021-12-20 09:30:30|342.06|340.26|342.46|340.66|342.46|340.66|342.06|340.26|0
1639992640000|2021-12-20 09:30:40|342.16|340.36|343.84|342.04|343.84|342.04|342.16|340.36|0
1639992650000|2021-12-20 09:30:50|343.64|341.84|342.94|341.14|343.64|341.84|342.94|341.14|0
1639992660000|2021-12-20 09:31:00|343.05|341.25|342.85|341.05|343.24|341.44|342.85|341.05|0
1639992680000|2021-12-20 09:31:20|342.65|340.85|344.03|342.23|344.03|342.23|342.65|340.85|0
1639992690000|2021-12-20 09:31:30|343.83|342.03|343.83|342.03|343.93|342.13|343.83|342.03|0
1639992700000|2021-12-20 09:31:40|344.32|342.52|343.83|342.03|344.32|342.52|343.53|341.73|0
1639992710000|2021-12-20 09:31:50|343.64|341.84|343.64|341.84|343.64|341.84|343.64|341.84|0
1639992720000|2021-12-20 09:32:00|344.23|342.43|344.23|342.43|344.23|342.43|344.23|342.43|0
1639992730000|2021-12-20 09:32:10|344.52|342.72|344.42|342.62|344.52|342.72|344.42|342.62|0
1639992740000|2021-12-20 09:32:20|344.62|342.82|344.82|343.02|344.82|343.02|344.62|342.82|0
1639992750000|2021-12-20 09:32:30|344.91|343.11|345.21|343.41|345.21|343.41|344.91|343.11|0
1639992760000|2021-12-20 09:32:40|345.02|343.22|345.5|343.7|345.61|343.81|345.02|343.22|0
1639992770000|2021-12-20 09:32:50|345.41|343.61|345.61|343.81|345.61|343.81|345.41|343.61|0
1639992780000|2021-12-20 09:33:00|345.21|343.41|344.72|342.92|345.21|343.41|344.72|342.92|0
1639992790000|2021-12-20 09:33:10|344.52|342.72|345.21|343.41|345.21|343.41|344.52|342.72|0
1639992800000|2021-12-20 09:33:20|345.11|343.31|345.61|343.81|345.61|343.81|345.11|343.31|0
1639992810000|2021-12-20 09:33:30|345.41|343.61|345.7|343.9|345.7|343.9|345.41|343.61|0
1639992820000|2021-12-20 09:33:40|345.8|344|345.41|343.61|345.8|344|345.21|343.41|0
1639992830000|2021-12-20 09:33:50|345.7|343.9|345.41|343.61|345.8|344|345.41|343.61|0
1639992840000|2021-12-20 09:34:00|345.8|344|345.21|343.41|345.8|344|345.21|343.41|0
1639992850000|2021-12-20 09:34:10|345.01|343.21|345.31|343.51|345.41|343.61|345.01|343.21|0
1639992860000|2021-12-20 09:34:20|345.21|343.41|345.21|343.41|345.61|343.81|345.21|343.41|0
1639992870000|2021-12-20 09:34:30|345.31|343.51|345.01|343.21|345.31|343.51|345.01|343.21|0
1639992880000|2021-12-20 09:34:40|344.42|342.62|344.32|342.52|344.52|342.72|344.22|342.42|0
1639992890000|2021-12-20 09:34:50|344.12|342.32|344.42|342.62|344.42|342.62|344.12|342.32|0
1639992900000|2021-12-20 09:35:00|344.32|342.52|345.11|343.31|345.21|343.41|344.32|342.52|0
1639992910000|2021-12-20 09:35:10|345.21|343.41|344.42|342.62|345.21|343.41|344.42|342.62|0
1639992920000|2021-12-20 09:35:20|344.81|343.01|344.62|342.82|344.81|343.01|344.62|342.82|0
1639992930000|2021-12-20 09:35:30|344.51|342.71|344.81|343.01|344.81|343.01|344.51|342.71|0
1639992940000|2021-12-20 09:35:40|345.01|343.21|344.62|342.82|345.01|343.21|344.62|342.82|0
1639992950000|2021-12-20 09:35:50|344.22|342.42|344.12|342.32|344.22|342.42|344.12|342.32|0
1639992960000|2021-12-20 09:36:00|343.83|342.03|344.22|342.42|344.42|342.62|343.73|341.93|0
1639992970000|2021-12-20 09:36:10|344.51|342.71|344.12|342.32|344.62|342.82|344.12|342.32|0
1639992980000|2021-12-20 09:36:20|344.22|342.42|344.02|342.22|344.22|342.42|344.02|342.22|0
1639992990000|2021-12-20 09:36:30|344.62|342.82|344.62|342.82|344.71|342.91|344.62|342.82|0
1639993000000|2021-12-20 09:36:40|344.51|342.71|344.91|343.11|344.91|343.11|344.51|342.71|0
1639993010000|2021-12-20 09:36:50|344.81|343.01|345.3|343.5|345.3|343.5|344.81|343.01|0
1639993020000|2021-12-20 09:37:00|345.4|343.6|345.89|344.09|346|344.2|345.4|343.6|0
1639993030000|2021-12-20 09:37:10|346|344.2|346|344.2|346.09|344.29|345.8|344|0
1639993040000|2021-12-20 09:37:20|345.8|344|346|344.2|346|344.2|345.8|344|0
1639993050000|2021-12-20 09:37:30|345.8|344|346.09|344.29|346.09|344.29|345.8|344|0
1639993060000|2021-12-20 09:37:40|345.89|344.09|346|344.2|346|344.2|345.89|344.09|0
1639993070000|2021-12-20 09:37:50|346.09|344.29|346.49|344.69|346.49|344.69|346.09|344.29|0
1639993080000|2021-12-20 09:38:00|346.59|344.79|345.8|344|346.79|344.99|345.8|344|0
1639993090000|2021-12-20 09:38:10|345.6|343.8|345.5|343.7|345.6|343.8|345.4|343.6|0
1639993100000|2021-12-20 09:38:20|345.6|343.8|345.6|343.8|345.6|343.8|345.5|343.7|0
1639993110000|2021-12-20 09:38:30|345.5|343.7|344.91|343.11|345.5|343.7|344.91|343.11|0
1639993120000|2021-12-20 09:38:40|345.01|343.21|345.1|343.3|345.21|343.41|345.01|343.21|0
1639993130000|2021-12-20 09:38:50|344.71|342.91|345.01|343.21|345.01|343.21|344.71|342.91|0
1639993140000|2021-12-20 09:39:00|344.9|343.1|344.22|342.42|344.9|343.1|344.22|342.42|0
1639993150000|2021-12-20 09:39:10|344.42|342.62|344.42|342.62|344.42|342.62|344.22|342.42|0
1639993160000|2021-12-20 09:39:20|344.22|342.42|343.82|342.02|344.22|342.42|343.82|342.02|0
1639993170000|2021-12-20 09:39:30|343.13|341.33|343.43|341.63|343.43|341.63|343.13|341.33|0
1639993180000|2021-12-20 09:39:40|343.63|341.83|343.72|341.92|343.82|342.02|343.63|341.83|0
1639993190000|2021-12-20 09:39:50|343.82|342.02|343.82|342.02|344.02|342.22|343.82|342.02|0
1639993200000|2021-12-20 09:40:00|344.12|342.32|345.01|343.21|345.2|343.4|344.12|342.32|0
1639993210000|2021-12-20 09:40:10|345.6|343.8|345.6|343.8|345.6|343.8|345.5|343.7|0
1639993220000|2021-12-20 09:40:20|345.5|343.7|345.69|343.89|345.69|343.89|345.3|343.5|0
1639993230000|2021-12-20 09:40:30|345.4|343.6|345.4|343.6|345.5|343.7|345.4|343.6|0
1639993240000|2021-12-20 09:40:40|345.49|343.69|345.49|343.69|345.79|343.99|345.49|343.69|0
1639993250000|2021-12-20 09:40:50|345.4|343.6|345.6|343.8|345.6|343.8|345.4|343.6|0
1639993260000|2021-12-20 09:41:00|345.49|343.69|345.6|343.8|345.79|343.99|345.49|343.69|0
1639993270000|2021-12-20 09:41:10|345.4|343.6|344.81|343.01|345.4|343.6|344.81|343.01|0
1639993280000|2021-12-20 09:41:20|344.61|342.81|344.41|342.61|344.61|342.81|344.41|342.61|0
1639993290000|2021-12-20 09:41:30|344.61|342.81|344.81|343.01|345|343.2|344.61|342.81|0
1639993300000|2021-12-20 09:41:40|344.41|342.61|344.61|342.81|344.61|342.81|344.41|342.61|0
1639993310000|2021-12-20 09:41:50|344.41|342.61|344.22|342.42|344.41|342.61|344.02|342.22|0
1639993320000|2021-12-20 09:42:00|344.02|342.22|344.11|342.31|344.21|342.41|344.02|342.22|0
1639993330000|2021-12-20 09:42:10|344.21|342.41|344.61|342.81|344.61|342.81|344.21|342.41|0
1639993340000|2021-12-20 09:42:20|344.7|342.9|344.81|343.01|344.81|343.01|344.61|342.81|0
1639993350000|2021-12-20 09:42:30|345.2|343.4|345.99|344.19|345.99|344.19|345.2|343.4|0
1639993360000|2021-12-20 09:42:40|345.79|343.99|345.89|344.09|345.89|344.09|345.79|343.99|0
1639993370000|2021-12-20 09:42:50|345.99|344.19|345.99|344.19|345.99|344.19|345.99|344.19|0
1639993380000|2021-12-20 09:43:00|345.89|344.09|346.08|344.28|346.19|344.39|345.89|344.09|0
1639993390000|2021-12-20 09:43:10|346.19|344.39|346.38|344.58|346.38|344.58|345.99|344.19|0
1639993400000|2021-12-20 09:43:20|346.28|344.48|345.69|343.89|346.28|344.48|345.69|343.89|0
1639993410000|2021-12-20 09:43:30|345.79|343.99|345.99|344.19|345.99|344.19|345.79|343.99|0
1639993420000|2021-12-20 09:43:40|346.28|344.48|346.78|344.98|346.78|344.98|346.28|344.48|0
1639993430000|2021-12-20 09:43:50|346.58|344.78|346.48|344.68|346.78|344.98|346.48|344.68|0
1639993440000|2021-12-20 09:44:00|346.38|344.58|346.78|344.98|346.98|345.18|346.38|344.58|0
1639993450000|2021-12-20 09:44:10|346.98|345.18|346.38|344.58|346.98|345.18|346.38|344.58|0
1639993460000|2021-12-20 09:44:20|345.69|343.89|345.99|344.19|345.99|344.19|345.69|343.89|0
1639993470000|2021-12-20 09:44:30|345.79|343.99|346.18|344.38|346.58|344.78|345.69|343.89|0
1639993480000|2021-12-20 09:44:40|346.08|344.28|345.88|344.08|346.18|344.38|345.88|344.08|0
1639993490000|2021-12-20 09:44:50|345.79|343.99|346.18|344.38|346.18|344.38|345.79|343.99|0
1639993500000|2021-12-20 09:45:00|345.79|343.99|345.2|343.4|346.18|344.38|345.2|343.4|0
1639993510000|2021-12-20 09:45:10|345.29|343.49|346.18|344.38|346.18|344.38|345.29|343.49|0
1639993520000|2021-12-20 09:45:20|345.99|344.19|345.59|343.79|345.99|344.19|345.59|343.79|0
1639993530000|2021-12-20 09:45:30|345.79|343.99|345.99|344.19|346.18|344.38|345.79|343.99|0
1639993540000|2021-12-20 09:45:40|345.79|343.99|345.59|343.79|345.79|343.99|345.39|343.59|0
1639993550000|2021-12-20 09:45:50|345.49|343.69|345.2|343.4|345.49|343.69|345.2|343.4|0
1639993560000|2021-12-20 09:46:00|344.9|343.1|345.39|343.59|345.39|343.59|344.9|343.1|0
1639993570000|2021-12-20 09:46:10|345.09|343.29|345.2|343.4|345.2|343.4|345|343.2|0
1639993580000|2021-12-20 09:46:20|345.09|343.29|345.39|343.59|345.39|343.59|345.09|343.29|0
1639993590000|2021-12-20 09:46:30|345.99|344.19|346.08|344.28|346.18|344.38|345.99|344.19|0
1639993600000|2021-12-20 09:46:40|346.18|344.38|345.98|344.18|346.18|344.38|345.98|344.18|0
1639993610000|2021-12-20 09:46:50|345.79|343.99|344.6|342.8|345.79|343.99|344.6|342.8|0
1639993620000|2021-12-20 09:47:00|344.8|343|344.89|343.09|345.19|343.39|344.8|343|0
1639993630000|2021-12-20 09:47:10|345|343.2|345.19|343.39|345.19|343.39|345|343.2|0
1639993640000|2021-12-20 09:47:20|345|343.2|344.21|342.41|345|343.2|344.21|342.41|0
1639993650000|2021-12-20 09:47:30|344.6|342.8|344.6|342.8|344.6|342.8|344.5|342.7|0
1639993660000|2021-12-20 09:47:40|344.5|342.7|344.6|342.8|344.6|342.8|344.5|342.7|0
1639993670000|2021-12-20 09:47:50|344.5|342.7|344.6|342.8|344.6|342.8|344.5|342.7|0
1639993680000|2021-12-20 09:48:00|344.5|342.7|344.8|343|344.8|343|344.5|342.7|0
1639993690000|2021-12-20 09:48:10|344.7|342.9|344.8|343|345|343.2|344.7|342.9|0
1639993700000|2021-12-20 09:48:20|344.89|343.09|344.8|343|344.89|343.09|344.8|343|0
1639993710000|2021-12-20 09:48:30|344.6|342.8|344.7|342.9|344.8|343|344.6|342.8|0
1639993720000|2021-12-20 09:48:40|344.8|343|344.89|343.09|344.89|343.09|344.8|343|0
1639993730000|2021-12-20 09:48:50|345|343.2|345.39|343.59|345.39|343.59|344.89|343.09|0
1639993740000|2021-12-20 09:49:00|344.8|343|344.6|342.8|344.8|343|344.5|342.7|0
1639993750000|2021-12-20 09:49:10|344.89|343.09|344.8|343|344.89|343.09|344.8|343|0
1639993760000|2021-12-20 09:49:20|344.6|342.8|344.8|343|344.8|343|344.5|342.7|0
1639993770000|2021-12-20 09:49:30|344.99|343.19|344.8|343|344.99|343.19|344.8|343|0
1639993780000|2021-12-20 09:49:40|344.89|343.09|345.39|343.59|345.39|343.59|344.8|343|0
1639993790000|2021-12-20 09:49:50|345.59|343.79|345.68|343.88|345.68|343.88|345.59|343.79|0
1639993800000|2021-12-20 09:50:00|344.6|342.8|343.61|341.81|344.6|342.8|343.61|341.81|0
1639993810000|2021-12-20 09:50:10|343.71|341.91|343.81|342.01|343.81|342.01|343.71|341.91|0
1639993820000|2021-12-20 09:50:20|344.01|342.21|344.1|342.3|344.2|342.4|344.01|342.21|0
1639993830000|2021-12-20 09:50:30|344.01|342.21|343.22|341.42|344.01|342.21|343.22|341.42|0
1639993840000|2021-12-20 09:50:40|343.02|341.22|343.02|341.22|343.02|341.22|343.02|341.22|0
1639993850000|2021-12-20 09:50:50|343.12|341.32|342.43|340.63|343.12|341.32|342.43|340.63|0
1639993860000|2021-12-20 09:51:00|342.53|340.73|343.12|341.32|343.12|341.32|342.53|340.73|0
1639993870000|2021-12-20 09:51:10|343.22|341.42|342.13|340.33|343.22|341.42|342.13|340.33|0
1639993880000|2021-12-20 09:51:20|342.43|340.63|342.63|340.83|343.02|341.22|342.43|340.63|0
1639993890000|2021-12-20 09:51:30|342.82|341.02|342.72|340.92|342.82|341.02|342.63|340.83|0
1639993900000|2021-12-20 09:51:40|342.53|340.73|342.53|340.73|342.82|341.02|342.53|340.73|0
1639993910000|2021-12-20 09:51:50|342.82|341.02|342.33|340.53|342.82|341.02|342.23|340.43|0
1639993920000|2021-12-20 09:52:00|341.84|340.04|341.84|340.04|341.84|340.04|341.84|340.04|0
1639993930000|2021-12-20 09:52:10|342.23|340.43|342.23|340.43|342.43|340.63|342.23|340.43|0
1639993940000|2021-12-20 09:52:20|342.33|340.53|342.13|340.33|342.33|340.53|342.13|340.33|0
1639993950000|2021-12-20 09:52:30|342.04|340.24|342.04|340.24|342.04|340.24|341.74|339.94|0
1639993960000|2021-12-20 09:52:40|342.23|340.43|342.63|340.83|342.63|340.83|342.23|340.43|0
1639993970000|2021-12-20 09:52:50|342.33|340.53|342.52|340.72|342.52|340.72|342.33|340.53|0
1639993980000|2021-12-20 09:53:00|342.43|340.63|342.63|340.83|342.82|341.02|342.43|340.63|0
1639993990000|2021-12-20 09:53:10|342.82|341.02|342.82|341.02|342.82|341.02|342.63|340.83|0
1639994000000|2021-12-20 09:53:20|342.63|340.83|342.82|341.02|342.82|341.02|342.63|340.83|0
1639994010000|2021-12-20 09:53:30|343.02|341.22|343.02|341.22|343.02|341.22|342.82|341.02|0
1639994020000|2021-12-20 09:53:40|342.63|340.83|342.63|340.83|342.72|340.92|342.63|340.83|0
1639994030000|2021-12-20 09:53:50|342.72|340.92|342.52|340.72|342.72|340.92|342.52|340.72|0
1639994040000|2021-12-20 09:54:00|342.03|340.23|342.62|340.82|342.72|340.92|342.03|340.23|0
1639994050000|2021-12-20 09:54:10|342.43|340.63|342.62|340.82|342.62|340.82|342.23|340.43|0
1639994060000|2021-12-20 09:54:20|342.43|340.63|342.43|340.63|342.43|340.63|342.43|340.63|0
1639994070000|2021-12-20 09:54:30|342.62|340.82|342.72|340.92|342.72|340.92|342.62|340.82|0
1639994080000|2021-12-20 09:54:40|342.62|340.82|342.43|340.63|342.62|340.82|342.43|340.63|0
1639994090000|2021-12-20 09:54:50|342.62|340.82|342.62|340.82|342.62|340.82|342.62|340.82|0
1639994100000|2021-12-20 09:55:00|342.43|340.63|342.72|340.92|342.72|340.92|342.43|340.63|0
1639994110000|2021-12-20 09:55:10|342.62|340.82|342.62|340.82|342.62|340.82|342.52|340.72|0
1639994120000|2021-12-20 09:55:20|342.72|340.92|342.62|340.82|342.72|340.92|342.62|340.82|0
1639994130000|2021-12-20 09:55:30|342.72|340.92|342.91|341.11|342.91|341.11|342.72|340.92|0
1639994140000|2021-12-20 09:55:40|342.82|341.02|342.43|340.63|342.82|341.02|342.43|340.63|0
1639994150000|2021-12-20 09:55:50|342.32|340.52|342.23|340.43|342.32|340.52|341.84|340.04|0
1639994160000|2021-12-20 09:56:00|342.13|340.33|342.72|340.92|342.72|340.92|342.13|340.33|0
1639994170000|2021-12-20 09:56:10|342.62|340.82|342.82|341.02|342.82|341.02|342.62|340.82|0
1639994180000|2021-12-20 09:56:20|343.02|341.22|345.18|343.38|345.18|343.38|343.02|341.22|0
1639994190000|2021-12-20 09:56:30|344.99|343.19|345.38|343.58|345.38|343.58|344.99|343.19|0
1639994200000|2021-12-20 09:56:40|345.08|343.28|344.79|342.99|345.18|343.38|344.79|342.99|0
1639994210000|2021-12-20 09:56:50|344.69|342.89|344.59|342.79|344.69|342.89|344.59|342.79|0
1639994220000|2021-12-20 09:57:00|344.39|342.59|344.88|343.08|344.88|343.08|344.39|342.59|0
1639994230000|2021-12-20 09:57:10|344.79|342.99|344.68|342.88|344.79|342.99|344.59|342.79|0
1639994240000|2021-12-20 09:57:20|344.59|342.79|344.68|342.88|344.68|342.88|344.59|342.79|0
1639994250000|2021-12-20 09:57:30|344.59|342.79|344.68|342.88|344.68|342.88|344.59|342.79|0
1639994260000|2021-12-20 09:57:40|344.59|342.79|344.59|342.79|344.98|343.18|344.59|342.79|0
1639994270000|2021-12-20 09:57:50|344.49|342.69|344.79|342.99|344.79|342.99|344.39|342.59|0
1639994280000|2021-12-20 09:58:00|344.59|342.79|344.39|342.59|344.68|342.88|344.39|342.59|0
1639994290000|2021-12-20 09:58:10|344.59|342.79|344.68|342.88|344.79|342.99|344.59|342.79|0
1639994300000|2021-12-20 09:58:20|344.79|342.99|344.98|343.18|344.98|343.18|344.79|342.99|0
1639994310000|2021-12-20 09:58:30|345.08|343.28|345.97|344.17|345.97|344.17|345.08|343.28|0
1639994320000|2021-12-20 09:58:40|345.87|344.07|345.97|344.17|346.17|344.37|345.87|344.07|0
1639994330000|2021-12-20 09:58:50|346.36|344.56|346.56|344.76|346.96|345.16|346.36|344.56|0
1639994340000|2021-12-20 09:59:00|346.66|344.86|346.66|344.86|346.96|345.16|346.56|344.76|0
1639994350000|2021-12-20 09:59:10|347.16|345.36|347.55|345.75|347.55|345.75|346.96|345.16|0
1639994360000|2021-12-20 09:59:20|347.65|345.85|347.55|345.75|347.65|345.85|347.55|345.75|0
1639994370000|2021-12-20 09:59:30|347.75|345.95|347.75|345.95|347.75|345.95|347.75|345.95|0
1639994380000|2021-12-20 09:59:40|348.14|346.34|348.54|346.74|348.54|346.74|348.14|346.34|0
1639994390000|2021-12-20 09:59:50|348.64|346.84|348.94|347.14|348.94|347.14|348.64|346.84|0
1639994400000|2021-12-20 10:00:00|348.74|346.94|348.94|347.14|349.53|347.73|348.63|346.83|0
1639994410000|2021-12-20 10:00:10|348.74|346.94|349.53|347.73|349.53|347.73|348.74|346.94|0
1639994420000|2021-12-20 10:00:20|349.73|347.93|350.32|348.52|350.32|348.52|349.73|347.93|0
1639994430000|2021-12-20 10:00:30|350.52|348.72|350.92|349.12|351.12|349.32|350.52|348.72|0
1639994440000|2021-12-20 10:00:40|350.52|348.72|350.32|348.52|350.72|348.92|350.32|348.52|0
1639994450000|2021-12-20 10:00:50|350.52|348.72|350.32|348.52|350.52|348.72|350.32|348.52|0
1639994460000|2021-12-20 10:01:00|350.22|348.42|351.61|349.81|351.71|349.91|350.22|348.42|0
1639994470000|2021-12-20 10:01:10|351.01|349.21|351.21|349.41|351.71|349.91|351.01|349.21|0
1639994480000|2021-12-20 10:01:20|351.71|349.91|351.51|349.71|351.71|349.91|351.12|349.32|0
1639994490000|2021-12-20 10:01:30|350.72|348.92|351.12|349.32|351.41|349.61|350.72|348.92|0
1639994500000|2021-12-20 10:01:40|350.92|349.12|350.72|348.92|350.92|349.12|350.72|348.92|0
1639994510000|2021-12-20 10:01:50|350.92|349.12|350.32|348.52|350.92|349.12|350.32|348.52|0
1639994520000|2021-12-20 10:02:00|350.52|348.72|350.32|348.52|350.52|348.72|350.32|348.52|0
1639994530000|2021-12-20 10:02:10|350.02|348.22|351.01|349.21|351.01|349.21|350.02|348.22|0
1639994540000|2021-12-20 10:02:20|351.51|349.71|352.21|350.41|352.71|350.91|351.51|349.71|0
1639994550000|2021-12-20 10:02:30|352.11|350.31|352.31|350.51|352.31|350.51|352.11|350.31|0
1639994560000|2021-12-20 10:02:40|352.2|350.4|352.8|351|352.8|351|352.2|350.4|0
1639994570000|2021-12-20 10:02:50|352.91|351.11|352.51|350.71|353.1|351.3|352.51|350.71|0
1639994580000|2021-12-20 10:03:00|352.4|350.6|352.51|350.71|352.9|351.1|352.4|350.6|0
1639994590000|2021-12-20 10:03:10|352.6|350.8|353.3|351.5|353.3|351.5|352.51|350.71|0
1639994600000|2021-12-20 10:03:20|353.4|351.6|353.5|351.7|353.5|351.7|353.3|351.5|0
1639994610000|2021-12-20 10:03:30|353.3|351.5|353.1|351.3|353.7|351.9|353.1|351.3|0
1639994620000|2021-12-20 10:03:40|353|351.2|352.6|350.8|353|351.2|352.6|350.8|0
1639994630000|2021-12-20 10:03:50|352.7|350.9|351.91|350.11|352.7|350.9|351.91|350.11|0
1639994640000|2021-12-20 10:04:00|351.31|349.51|351.01|349.21|351.31|349.51|350.92|349.12|0
1639994650000|2021-12-20 10:04:10|351.11|349.31|351.91|350.11|351.91|350.11|350.91|349.11|0
1639994660000|2021-12-20 10:04:20|351.71|349.91|351.71|349.91|351.71|349.91|351.51|349.71|0
1639994670000|2021-12-20 10:04:30|352.31|350.51|352.31|350.51|352.31|350.51|352.11|350.31|0
1639994680000|2021-12-20 10:04:40|352.11|350.31|352.11|350.31|352.31|350.51|352.11|350.31|0
1639994690000|2021-12-20 10:04:50|352.31|350.51|351.91|350.11|352.31|350.51|351.91|350.11|0
1639994700000|2021-12-20 10:05:00|352.5|350.7|354.1|352.3|354.1|352.3|352.5|350.7|0
1639994710000|2021-12-20 10:05:10|353.99|352.19|353.3|351.5|353.99|352.19|353.3|351.5|0
1639994720000|2021-12-20 10:05:20|353.1|351.3|353.3|351.5|353.3|351.5|353.1|351.3|0
1639994730000|2021-12-20 10:05:30|353.4|351.6|352.9|351.1|353.4|351.6|352.8|351|0
1639994740000|2021-12-20 10:05:40|353.2|351.4|353.3|351.5|353.3|351.5|353|351.2|0
1639994750000|2021-12-20 10:05:50|354.1|352.3|353.9|352.1|354.1|352.3|353.9|352.1|0
1639994760000|2021-12-20 10:06:00|354.1|352.3|353.79|351.99|354.3|352.5|353.7|351.9|0
1639994770000|2021-12-20 10:06:10|353.59|351.79|353.7|351.9|353.9|352.1|353.59|351.79|0
1639994780000|2021-12-20 10:06:20|353.5|351.7|353.9|352.1|353.9|352.1|353.5|351.7|0
1639994790000|2021-12-20 10:06:30|353.5|351.7|353.5|351.7|353.59|351.79|353.5|351.7|0
1639994800000|2021-12-20 10:06:40|352.9|351.1|353.19|351.39|353.19|351.39|352.9|351.1|0
1639994810000|2021-12-20 10:06:50|353.3|351.5|353.79|351.99|353.79|351.99|353.3|351.5|0
1639994820000|2021-12-20 10:07:00|353.9|352.1|353.9|352.1|353.9|352.1|353.9|352.1|0
1639994830000|2021-12-20 10:07:10|353.99|352.19|354.09|352.29|354.09|352.29|353.99|352.19|0
1639994840000|2021-12-20 10:07:20|353.9|352.1|354.49|352.69|354.69|352.89|353.9|352.1|0
1639994850000|2021-12-20 10:07:30|354.59|352.79|354.69|352.89|354.69|352.89|354.59|352.79|0
1639994860000|2021-12-20 10:07:40|354.49|352.69|354.49|352.69|354.49|352.69|354.29|352.49|0
1639994870000|2021-12-20 10:07:50|354.69|352.89|354.99|353.19|355.09|353.29|354.69|352.89|0
1639994880000|2021-12-20 10:08:00|355.09|353.29|354.99|353.19|355.09|353.29|354.89|353.09|0
1639994890000|2021-12-20 10:08:10|354.59|352.79|354.69|352.89|354.69|352.89|354.49|352.69|0
1639994900000|2021-12-20 10:08:20|354.89|353.09|355.09|353.29|355.29|353.49|354.89|353.09|0
1639994910000|2021-12-20 10:08:30|356.09|354.29|356.09|354.29|356.09|354.29|356.09|354.29|0
1639994920000|2021-12-20 10:08:40|355.69|353.89|355.49|353.69|355.89|354.09|355.49|353.69|0
1639994930000|2021-12-20 10:08:50|355.29|353.49|354.99|353.19|355.29|353.49|354.99|353.19|0
1639994940000|2021-12-20 10:09:00|355.09|353.29|354.49|352.69|355.09|353.29|354.49|352.69|0
1639994950000|2021-12-20 10:09:10|354.69|352.89|353.89|352.09|354.69|352.89|353.89|352.09|0
1639994960000|2021-12-20 10:09:20|353.69|351.89|354.29|352.49|354.29|352.49|353.69|351.89|0
1639994970000|2021-12-20 10:09:30|354.19|352.39|353.99|352.19|354.19|352.39|353.89|352.09|0
1639994980000|2021-12-20 10:09:40|354.09|352.29|354.69|352.89|354.69|352.89|354.09|352.29|0
1639994990000|2021-12-20 10:09:50|354.49|352.69|354.19|352.39|354.69|352.89|354.19|352.39|0
1639995000000|2021-12-20 10:10:00|354.49|352.69|354.49|352.69|354.49|352.69|354.19|352.39|0
1639995010000|2021-12-20 10:10:10|354.39|352.59|354.89|353.09|354.89|353.09|354.39|352.59|0
1639995020000|2021-12-20 10:10:20|354.79|352.99|355.49|353.69|355.49|353.69|354.79|352.99|0
1639995030000|2021-12-20 10:10:30|355.69|353.89|355.69|353.89|355.78|353.98|355.69|353.89|0
1639995040000|2021-12-20 10:10:40|355.29|353.49|355.58|353.78|355.58|353.78|355.29|353.49|0
1639995050000|2021-12-20 10:10:50|355.29|353.49|356.09|354.29|356.09|354.29|355.29|353.49|0
1639995060000|2021-12-20 10:11:00|356.18|354.38|356.29|354.49|356.49|354.69|356.18|354.38|0
1639995070000|2021-12-20 10:11:10|356.09|354.29|356.29|354.49|356.38|354.58|356.09|354.29|0
1639995080000|2021-12-20 10:11:20|356.09|354.29|355.89|354.09|356.29|354.49|355.89|354.09|0
1639995090000|2021-12-20 10:11:30|355.69|353.89|355.49|353.69|355.78|353.98|355.38|353.58|0
1639995100000|2021-12-20 10:11:40|355.69|353.89|355.69|353.89|355.69|353.89|355.58|353.78|0
1639995110000|2021-12-20 10:11:50|355.29|353.49|354.89|353.09|355.29|353.49|354.89|353.09|0
1639995120000|2021-12-20 10:12:00|354.78|352.98|355.09|353.29|355.09|353.29|354.78|352.98|0
1639995130000|2021-12-20 10:12:10|354.98|353.18|355.49|353.69|355.68|353.88|354.98|353.18|0
1639995140000|2021-12-20 10:12:20|355.68|353.88|355.88|354.08|355.98|354.18|355.68|353.88|0
1639995150000|2021-12-20 10:12:30|355.78|353.98|356.28|354.48|356.28|354.48|355.68|353.88|0
1639995160000|2021-12-20 10:12:40|356.08|354.28|355.88|354.08|356.08|354.28|355.48|353.68|0
1639995170000|2021-12-20 10:12:50|355.58|353.78|355.78|353.98|355.78|353.98|355.58|353.78|0
1639995180000|2021-12-20 10:13:00|355.68|353.88|356.28|354.48|356.28|354.48|355.68|353.88|0
1639995190000|2021-12-20 10:13:10|356.58|354.78|356.28|354.48|356.88|355.08|356.28|354.48|0
1639995200000|2021-12-20 10:13:20|356.18|354.38|356.28|354.48|356.28|354.48|356.08|354.28|0
1639995210000|2021-12-20 10:13:30|356.48|354.68|356.78|354.98|356.88|355.08|356.48|354.68|0
1639995220000|2021-12-20 10:13:40|356.48|354.68|356.28|354.48|356.68|354.88|356.28|354.48|0
1639995230000|2021-12-20 10:13:50|356.48|354.68|356.68|354.88|356.68|354.88|356.48|354.68|0
1639995240000|2021-12-20 10:14:00|356.48|354.68|356.68|354.88|356.68|354.88|356.48|354.68|0
1639995250000|2021-12-20 10:14:10|356.88|355.08|356.38|354.58|356.88|355.08|356.38|354.58|0
1639995260000|2021-12-20 10:14:20|356.08|354.28|355.88|354.08|356.28|354.48|355.88|354.08|0
1639995270000|2021-12-20 10:14:30|355.78|353.98|355.88|354.08|355.88|354.08|355.68|353.88|0
1639995280000|2021-12-20 10:14:40|356.08|354.28|355.68|353.88|356.08|354.28|355.68|353.88|0
1639995290000|2021-12-20 10:14:50|355.88|354.08|355.68|353.88|355.88|354.08|355.68|353.88|0
1639995300000|2021-12-20 10:15:00|355.88|354.08|356.08|354.28|356.28|354.48|355.88|354.08|0
1639995310000|2021-12-20 10:15:10|355.98|354.18|356.08|354.28|356.08|354.28|355.98|354.18|0
1639995320000|2021-12-20 10:15:20|355.88|354.08|355.08|353.28|355.88|354.08|355.08|353.28|0
1639995330000|2021-12-20 10:15:30|354.68|352.88|354.68|352.88|354.68|352.88|354.48|352.68|0
1639995340000|2021-12-20 10:15:40|354.48|352.68|354.18|352.38|354.48|352.68|354.18|352.38|0
1639995350000|2021-12-20 10:15:50|354.08|352.28|354.08|352.28|354.28|352.48|354.08|352.28|0
1639995360000|2021-12-20 10:16:00|354.48|352.68|354.68|352.88|354.68|352.88|354.48|352.68|0
1639995370000|2021-12-20 10:16:10|354.48|352.68|354.48|352.68|354.48|352.68|354.38|352.58|0
1639995380000|2021-12-20 10:16:20|354.28|352.48|354.28|352.48|354.28|352.48|354.28|352.48|0
1639995390000|2021-12-20 10:16:30|354.38|352.58|354.28|352.48|354.38|352.58|354.28|352.48|0
1639995400000|2021-12-20 10:16:40|354.38|352.58|354.08|352.28|354.38|352.58|354.08|352.28|0
1639995410000|2021-12-20 10:16:50|353.98|352.18|354.08|352.28|354.08|352.28|353.68|351.88|0
1639995420000|2021-12-20 10:17:00|354.18|352.38|355.08|353.28|355.08|353.28|354.18|352.38|0
1639995430000|2021-12-20 10:17:10|355.28|353.48|354.88|353.08|355.28|353.48|354.88|353.08|0
1639995440000|2021-12-20 10:17:20|354.28|352.48|354.48|352.68|354.48|352.68|354.28|352.48|0
1639995450000|2021-12-20 10:17:30|354.38|352.58|354.68|352.88|354.68|352.88|354.28|352.48|0
1639995460000|2021-12-20 10:17:40|355.73|353.93|353.65|351.85|355.93|354.13|353.65|351.85|0
1639995470000|2021-12-20 10:17:50|353.74|351.94|354.05|352.25|354.05|352.25|353.74|351.94|0
1639995480000|2021-12-20 10:18:00|353.19|351.39|351.2|349.4|353.19|351.39|351.2|349.4|0
1639995490000|2021-12-20 10:18:10|351.4|349.6|351.6|349.8|351.6|349.8|351.4|349.6|0
1639995500000|2021-12-20 10:18:20|351.2|349.4|351|349.2|351.29|349.49|351|349.2|0
1639995510000|2021-12-20 10:18:30|351.2|349.4|351.4|349.6|351.6|349.8|351.2|349.4|0
1639995520000|2021-12-20 10:18:40|351.57|349.77|351.37|349.57|351.57|349.77|351.37|349.57|0
1639995530000|2021-12-20 10:18:50|351.57|349.77|351.57|349.77|351.57|349.77|351.57|349.77|0
1639995540000|2021-12-20 10:19:00|351.46|349.66|351.46|349.66|351.46|349.66|351.37|349.57|0
1639995550000|2021-12-20 10:19:10|351.57|349.77|351.57|349.77|351.57|349.77|351.57|349.77|0
1639995560000|2021-12-20 10:19:20|352.17|350.37|352.37|350.57|352.37|350.57|352.17|350.37|0
1639995570000|2021-12-20 10:19:30|352.57|350.77|352.98|351.18|352.98|351.18|352.57|350.77|0
1639995580000|2021-12-20 10:19:40|353.07|351.27|353.38|351.58|353.38|351.58|353.07|351.27|0
1639995590000|2021-12-20 10:19:50|353.48|351.68|353.58|351.78|353.58|351.78|353.38|351.58|0
1639995600000|2021-12-20 10:20:00|353.38|351.58|353.88|352.08|353.88|352.08|353.38|351.58|0
1639995610000|2021-12-20 10:20:10|353.78|351.98|353.88|352.08|353.88|352.08|353.38|351.58|0
1639995620000|2021-12-20 10:20:20|353.58|351.78|353.58|351.78|353.58|351.78|353.58|351.78|0
1639995630000|2021-12-20 10:20:30|352.98|351.18|352.77|350.97|352.98|351.18|352.77|350.97|0
1639995640000|2021-12-20 10:20:40|352.57|350.77|352.77|350.97|352.77|350.97|352.57|350.77|0
1639995650000|2021-12-20 10:20:50|352.57|350.77|352.77|350.97|352.98|351.18|352.57|350.77|0
1639995660000|2021-12-20 10:21:00|352.87|351.07|352.77|350.97|352.87|351.07|352.77|350.97|0
1639995670000|2021-12-20 10:21:10|352.37|350.57|351.97|350.17|352.47|350.67|351.97|350.17|0
1639995680000|2021-12-20 10:21:20|352.06|350.26|351.86|350.06|352.06|350.26|351.86|350.06|0
1639995690000|2021-12-20 10:21:30|351.77|349.97|351.97|350.17|351.97|350.17|351.77|349.97|0
1639995700000|2021-12-20 10:21:40|352.47|350.67|352.57|350.77|352.98|351.18|352.47|350.67|0
1639995710000|2021-12-20 10:21:50|352.98|351.18|353.18|351.38|353.18|351.38|352.97|351.17|0
1639995720000|2021-12-20 10:22:00|352.97|351.17|352.97|351.17|352.97|351.17|352.97|351.17|0
1639995730000|2021-12-20 10:22:10|353.38|351.58|353.98|352.18|353.98|352.18|353.18|351.38|0
1639995740000|2021-12-20 10:22:20|354.18|352.38|354.18|352.38|354.18|352.38|354.18|352.38|0
1639995750000|2021-12-20 10:22:30|353.58|351.78|353.58|351.78|353.58|351.78|353.38|351.58|0
1639995760000|2021-12-20 10:22:40|353.38|351.58|353.38|351.58|353.38|351.58|353.27|351.47|0
1639995770000|2021-12-20 10:22:50|353.18|351.38|352.87|351.07|353.18|351.38|352.57|350.77|0
1639995780000|2021-12-20 10:23:00|353.38|351.58|353.18|351.38|353.58|351.78|353.18|351.38|0
1639995790000|2021-12-20 10:23:10|353.27|351.47|353.58|351.78|353.58|351.78|353.27|351.47|0
1639995800000|2021-12-20 10:23:20|353.27|351.47|353.38|351.58|353.38|351.58|353.27|351.47|0
1639995810000|2021-12-20 10:23:30|353.27|351.47|353.47|351.67|353.47|351.67|353.17|351.37|0
1639995820000|2021-12-20 10:23:40|353.38|351.58|353.58|351.78|353.58|351.78|353.27|351.47|0
1639995830000|2021-12-20 10:23:50|353.78|351.98|355.09|353.29|355.09|353.29|353.78|351.98|0
1639995840000|2021-12-20 10:24:00|354.59|352.79|354.08|352.28|354.59|352.79|354.08|352.28|0
1639995850000|2021-12-20 10:24:10|354.18|352.38|354.18|352.38|354.18|352.38|354.18|352.38|0
1639995860000|2021-12-20 10:24:20|353.78|351.98|353.47|351.67|353.78|351.98|353.47|351.67|0
1639995870000|2021-12-20 10:24:30|353.58|351.78|352.97|351.17|353.58|351.78|352.97|351.17|0
1639995880000|2021-12-20 10:24:40|353.07|351.27|353.37|351.57|353.37|351.57|352.77|350.97|0
1639995890000|2021-12-20 10:24:50|352.77|350.97|353.37|351.57|353.58|351.78|352.77|350.97|0
1639995900000|2021-12-20 10:25:00|353.67|351.87|353.78|351.98|353.78|351.98|353.47|351.67|0
1639995910000|2021-12-20 10:25:10|353.67|351.87|353.67|351.87|353.78|351.98|353.58|351.78|0
1639995920000|2021-12-20 10:25:20|353.78|351.98|353.78|351.98|353.78|351.98|353.67|351.87|0
1639995930000|2021-12-20 10:25:30|353.58|351.78|353.67|351.87|353.67|351.87|353.27|351.47|0
1639995940000|2021-12-20 10:25:40|352.97|351.17|352.97|351.17|353.07|351.27|352.97|351.17|0
1639995950000|2021-12-20 10:25:50|352.57|350.77|352.37|350.57|352.57|350.77|352.37|350.57|0
1639995960000|2021-12-20 10:26:00|352.57|350.77|352.46|350.66|352.57|350.77|352.37|350.57|0
1639995970000|2021-12-20 10:26:10|352.57|350.77|352.77|350.97|352.77|350.97|352.57|350.77|0
1639995980000|2021-12-20 10:26:20|352.97|351.17|353.37|351.57|353.37|351.57|352.97|351.17|0
1639995990000|2021-12-20 10:26:30|353.17|351.37|353.17|351.37|353.27|351.47|353.17|351.37|0
1639996000000|2021-12-20 10:26:40|352.77|350.97|352.86|351.06|352.97|351.17|352.77|350.97|0
1639996010000|2021-12-20 10:26:50|352.77|350.97|352.26|350.46|352.77|350.97|352.26|350.46|0
1639996020000|2021-12-20 10:27:00|352.36|350.56|352.57|350.77|352.57|350.77|352.36|350.56|0
1639996030000|2021-12-20 10:27:10|352.86|351.06|352.86|351.06|352.97|351.17|352.86|351.06|0
1639996040000|2021-12-20 10:27:20|353.17|351.37|352.86|351.06|353.17|351.37|352.77|350.97|0
1639996050000|2021-12-20 10:27:30|352.97|351.17|353.07|351.27|353.17|351.37|352.97|351.17|0
1639996060000|2021-12-20 10:27:40|353.17|351.37|353.37|351.57|353.37|351.57|353.17|351.37|0
1639996070000|2021-12-20 10:27:50|352.97|351.17|352.66|350.86|352.97|351.17|352.66|350.86|0
1639996080000|2021-12-20 10:28:00|352.56|350.76|352.77|350.97|352.86|351.06|352.56|350.76|0
1639996090000|2021-12-20 10:28:10|352.36|350.56|352.77|350.97|352.77|350.97|352.36|350.56|0
1639996100000|2021-12-20 10:28:20|353.27|351.47|353.17|351.37|353.27|351.47|353.06|351.26|0
1639996110000|2021-12-20 10:28:30|352.77|350.97|352.56|350.76|352.86|351.06|352.56|350.76|0
1639996120000|2021-12-20 10:28:40|352.46|350.66|353.06|351.26|353.17|351.37|352.46|350.66|0
1639996130000|2021-12-20 10:28:50|353.17|351.37|352.97|351.17|353.37|351.57|352.97|351.17|0
1639996140000|2021-12-20 10:29:00|352.36|350.56|352.56|350.76|353.27|351.47|352.36|350.56|0
1639996150000|2021-12-20 10:29:10|352.77|350.97|351.96|350.16|352.77|350.97|351.96|350.16|0
1639996160000|2021-12-20 10:29:20|352.16|350.36|351.96|350.16|352.36|350.56|351.96|350.16|0
1639996170000|2021-12-20 10:29:30|352.16|350.36|351.85|350.05|352.16|350.36|351.85|350.05|0
1639996180000|2021-12-20 10:29:40|352.56|350.76|352.56|350.76|352.76|350.96|352.56|350.76|0
1639996200000|2021-12-20 10:30:00|352.76|350.96|353.57|351.77|353.57|351.77|352.76|350.96|0
1639996210000|2021-12-20 10:30:10|353.37|351.57|352.97|351.17|353.37|351.57|352.97|351.17|0
1639996220000|2021-12-20 10:30:20|352.36|350.56|352.86|351.06|352.86|351.06|352.05|350.25|0
1639996230000|2021-12-20 10:30:30|352.76|350.96|352.76|350.96|352.76|350.96|352.16|350.36|0
1639996240000|2021-12-20 10:30:40|351.96|350.16|351.96|350.16|352.26|350.46|351.96|350.16|0
1639996250000|2021-12-20 10:30:50|351.85|350.05|352.16|350.36|352.16|350.36|351.85|350.05|0
1639996260000|2021-12-20 10:31:00|351.96|350.16|352.16|350.36|352.16|350.36|351.96|350.16|0
1639996270000|2021-12-20 10:31:10|351.76|349.96|351.15|349.35|351.76|349.96|350.95|349.15|0
1639996280000|2021-12-20 10:31:20|351.35|349.55|350.75|348.95|351.35|349.55|350.75|348.95|0
1639996290000|2021-12-20 10:31:30|351.05|349.25|351.15|349.35|351.15|349.35|350.95|349.15|0
1639996300000|2021-12-20 10:31:40|350.95|349.15|350.95|349.15|350.95|349.15|350.95|349.15|0
1639996310000|2021-12-20 10:31:50|350.85|349.05|350.75|348.95|350.85|349.05|350.75|348.95|0
1639996320000|2021-12-20 10:32:00|350.55|348.75|351.05|349.25|351.05|349.25|350.55|348.75|0
1639996330000|2021-12-20 10:32:10|351.35|349.55|350.55|348.75|351.35|349.55|350.55|348.75|0
1639996340000|2021-12-20 10:32:20|350.64|348.84|350.35|348.55|350.64|348.84|350.24|348.44|0
1639996360000|2021-12-20 10:32:40|349.94|348.14|350.55|348.75|350.55|348.75|349.94|348.14|0
1639996370000|2021-12-20 10:32:50|350.44|348.64|349.54|347.74|350.44|348.64|349.54|347.74|0
1639996380000|2021-12-20 10:33:00|349.64|347.84|349.64|347.84|349.64|347.84|349.64|347.84|0
1639996390000|2021-12-20 10:33:10|349.14|347.34|349.14|347.34|349.24|347.44|349.14|347.34|0
1639996400000|2021-12-20 10:33:20|349.94|348.14|350.04|348.24|350.04|348.24|349.94|348.14|0
1639996410000|2021-12-20 10:33:30|350.14|348.34|349.34|347.54|350.14|348.34|349.34|347.54|0
1639996420000|2021-12-20 10:33:40|349.14|347.34|349.14|347.34|349.34|347.54|349.14|347.34|0
1639996430000|2021-12-20 10:33:50|348.74|346.94|348.94|347.14|349.14|347.34|348.74|346.94|0
1639996440000|2021-12-20 10:34:00|348.74|346.94|349.44|347.64|349.44|347.64|348.74|346.94|0
1639996450000|2021-12-20 10:34:10|349.54|347.74|349.54|347.74|349.74|347.94|349.54|347.74|0
1639996460000|2021-12-20 10:34:20|349.74|347.94|349.54|347.74|349.74|347.94|349.54|347.74|0
1639996470000|2021-12-20 10:34:30|349.74|347.94|349.94|348.14|349.94|348.14|349.74|347.94|0
1639996480000|2021-12-20 10:34:40|350.04|348.24|349.94|348.14|350.04|348.24|349.94|348.14|0
1639996490000|2021-12-20 10:34:50|349.74|347.94|349.74|347.94|349.74|347.94|349.74|347.94|0
1639996500000|2021-12-20 10:35:00|349.84|348.04|350.54|348.74|350.54|348.74|349.84|348.04|0
1639996510000|2021-12-20 10:35:10|350.34|348.54|350.44|348.64|350.44|348.64|350.14|348.34|0
1639996520000|2021-12-20 10:35:20|350.54|348.74|350.14|348.34|350.54|348.74|350.14|348.34|0
1639996530000|2021-12-20 10:35:30|350.34|348.54|350.74|348.94|350.74|348.94|350.34|348.54|0
1639996540000|2021-12-20 10:35:40|351.15|349.35|350.84|349.04|351.15|349.35|350.84|349.04|0
1639996550000|2021-12-20 10:35:50|350.95|349.15|350.95|349.15|350.95|349.15|350.84|349.04|0
1639996560000|2021-12-20 10:36:00|350.84|349.04|350.54|348.74|351.15|349.35|350.54|348.74|0
1639996570000|2021-12-20 10:36:10|350.74|348.94|350.74|348.94|350.84|349.04|350.74|348.94|0
1639996580000|2021-12-20 10:36:20|350.84|349.04|350.94|349.14|350.94|349.14|350.74|348.94|0
1639996590000|2021-12-20 10:36:30|351.15|349.35|351.44|349.64|351.44|349.64|351.15|349.35|0
1639996600000|2021-12-20 10:36:40|351.15|349.35|351.85|350.05|351.85|350.05|351.15|349.35|0
1639996610000|2021-12-20 10:36:50|351.95|350.15|351.95|350.15|351.95|350.15|351.95|350.15|0
1639996620000|2021-12-20 10:37:00|351.75|349.95|351.55|349.75|351.75|349.95|351.55|349.75|0
1639996630000|2021-12-20 10:37:10|351.15|349.35|351.14|349.34|351.15|349.35|351.14|349.34|0
1639996640000|2021-12-20 10:37:20|350.44|348.64|350.44|348.64|350.44|348.64|350.14|348.34|0
1639996650000|2021-12-20 10:37:30|350.54|348.74|350.54|348.74|350.74|348.94|350.54|348.74|0
1639996660000|2021-12-20 10:37:40|350.74|348.94|350.74|348.94|350.94|349.14|350.74|348.94|0
1639996670000|2021-12-20 10:37:50|350.94|349.14|350.74|348.94|350.94|349.14|350.74|348.94|0
1639996680000|2021-12-20 10:38:00|350.84|349.04|351.14|349.34|351.14|349.34|350.74|348.94|0
1639996690000|2021-12-20 10:38:10|351.35|349.55|350.64|348.84|351.35|349.55|350.64|348.84|0
1639996700000|2021-12-20 10:38:20|350.84|349.04|350.74|348.94|350.84|349.04|350.74|348.94|0
1639996710000|2021-12-20 10:38:30|350.84|349.04|351.34|349.54|351.34|349.54|350.84|349.04|0
1639996720000|2021-12-20 10:38:40|351.14|349.34|350.94|349.14|351.14|349.34|350.84|349.04|0
1639996730000|2021-12-20 10:38:50|350.84|349.04|350.94|349.14|350.94|349.14|350.84|349.04|0
1639996740000|2021-12-20 10:39:00|351.14|349.34|351.04|349.24|351.14|349.34|351.04|349.24|0
1639996750000|2021-12-20 10:39:10|350.74|348.94|350.94|349.14|351.14|349.34|350.74|348.94|0
1639996760000|2021-12-20 10:39:20|350.74|348.94|350.34|348.54|350.74|348.94|350.34|348.54|0
1639996770000|2021-12-20 10:39:30|350.54|348.74|350.74|348.94|350.74|348.94|350.43|348.63|0
1639996780000|2021-12-20 10:39:40|351.04|349.24|351.04|349.24|351.14|349.34|351.04|349.24|0
1639996790000|2021-12-20 10:39:50|351.14|349.34|350.74|348.94|351.14|349.34|350.74|348.94|0
1639996800000|2021-12-20 10:40:00|350.94|349.14|350.63|348.83|350.94|349.14|350.63|348.83|0
1639996810000|2021-12-20 10:40:10|350.54|348.74|350.94|349.14|350.94|349.14|350.54|348.74|0
1639996820000|2021-12-20 10:40:20|350.63|348.83|350.43|348.63|350.63|348.83|350.43|348.63|0
1639996830000|2021-12-20 10:40:30|350.63|348.83|350.63|348.83|350.74|348.94|350.54|348.74|0
1639996840000|2021-12-20 10:40:40|350.34|348.54|350.23|348.43|350.34|348.54|350.23|348.43|0
1639996850000|2021-12-20 10:40:50|350.14|348.34|350.74|348.94|350.74|348.94|350.14|348.34|0
1639996860000|2021-12-20 10:41:00|350.54|348.74|350.54|348.74|350.54|348.74|350.54|348.74|0
1639996870000|2021-12-20 10:41:10|350.23|348.43|349.33|347.53|350.23|348.43|349.33|347.53|0
1639996880000|2021-12-20 10:41:20|349.73|347.93|349.73|347.93|349.73|347.93|349.33|347.53|0
1639996890000|2021-12-20 10:41:30|349.63|347.83|349.83|348.03|349.83|348.03|349.53|347.73|0
1639996900000|2021-12-20 10:41:40|349.93|348.13|350.13|348.33|350.13|348.33|349.93|348.13|0
1639996910000|2021-12-20 10:41:50|350.03|348.23|350.43|348.63|350.43|348.63|350.03|348.23|0
1639996920000|2021-12-20 10:42:00|350.63|348.83|350.83|349.03|350.83|349.03|350.63|348.83|0
1639996930000|2021-12-20 10:42:10|350.94|349.14|351.24|349.44|351.24|349.44|350.94|349.14|0
1639996940000|2021-12-20 10:42:20|351.74|349.94|352.04|350.24|352.15|350.35|351.74|349.94|0
1639996950000|2021-12-20 10:42:30|352.24|350.44|352.15|350.35|352.24|350.44|352.15|350.35|0
1639996960000|2021-12-20 10:42:40|351.94|350.14|352.14|350.34|352.14|350.34|351.94|350.14|0
1639996970000|2021-12-20 10:42:50|352.35|350.55|352.44|350.64|352.55|350.75|352.35|350.55|0
1639996980000|2021-12-20 10:43:00|352.55|350.75|353.05|351.25|353.05|351.25|352.55|350.75|0
1639996990000|2021-12-20 10:43:10|353.15|351.35|352.14|350.34|353.15|351.35|352.14|350.34|0
1639997000000|2021-12-20 10:43:20|352.55|350.75|352.55|350.75|352.55|350.75|352.35|350.55|0
1639997010000|2021-12-20 10:43:30|352.35|350.55|352.55|350.75|352.55|350.75|352.35|350.55|0
1639997020000|2021-12-20 10:43:40|352.44|350.64|352.24|350.44|352.44|350.64|352.14|350.34|0
1639997030000|2021-12-20 10:43:50|352.35|350.55|352.44|350.64|352.55|350.75|352.35|350.55|0
1639997040000|2021-12-20 10:44:00|352.55|350.75|352.75|350.95|352.75|350.95|352.55|350.75|0
1639997050000|2021-12-20 10:44:10|352.84|351.04|353.15|351.35|353.15|351.35|352.84|351.04|0
1639997060000|2021-12-20 10:44:20|353.25|351.45|353.25|351.45|353.25|351.45|353.25|351.45|0
1639997070000|2021-12-20 10:44:30|353.35|351.55|353.25|351.45|353.35|351.55|353.15|351.35|0
1639997080000|2021-12-20 10:44:40|353.35|351.55|353.15|351.35|353.45|351.65|353.05|351.25|0
1639997090000|2021-12-20 10:44:50|353.05|351.25|352.95|351.15|353.05|351.25|352.95|351.15|0
1639997100000|2021-12-20 10:45:00|352.55|350.75|352.75|350.95|352.75|350.95|352.34|350.54|0
1639997110000|2021-12-20 10:45:10|352.84|351.04|353.35|351.55|353.55|351.75|352.84|351.04|0
1639997120000|2021-12-20 10:45:20|353.55|351.75|353.55|351.75|353.65|351.85|353.55|351.75|0
1639997130000|2021-12-20 10:45:30|353.65|351.85|354.16|352.36|354.16|352.36|353.35|351.55|0
1639997140000|2021-12-20 10:45:40|353.75|351.95|353.75|351.95|353.75|351.95|353.75|351.95|0
1639997150000|2021-12-20 10:45:50|353.35|351.55|353.65|351.85|353.75|351.95|353.35|351.55|0
1639997160000|2021-12-20 10:46:00|353.15|351.35|353.25|351.45|353.35|351.55|353.15|351.35|0
1639997170000|2021-12-20 10:46:10|353.45|351.65|353.15|351.35|353.45|351.65|353.15|351.35|0
1639997180000|2021-12-20 10:46:20|353.04|351.24|353.15|351.35|353.25|351.45|353.04|351.24|0
1639997190000|2021-12-20 10:46:30|353.24|351.44|353.35|351.55|353.35|351.55|353.24|351.44|0
1639997200000|2021-12-20 10:46:40|353.55|351.75|353.95|352.15|353.95|352.15|353.55|351.75|0
1639997210000|2021-12-20 10:46:50|354.36|352.56|354.36|352.56|354.56|352.76|354.36|352.56|0
1639997220000|2021-12-20 10:47:00|354.76|352.96|354.96|353.16|354.96|353.16|354.56|352.76|0
1639997230000|2021-12-20 10:47:10|354.76|352.96|355.17|353.37|355.37|353.57|354.76|352.96|0
1639997240000|2021-12-20 10:47:20|354.96|353.16|354.05|352.25|354.96|353.16|354.05|352.25|0
1639997250000|2021-12-20 10:47:30|354.16|352.36|354.16|352.36|354.25|352.45|354.16|352.36|0
1639997260000|2021-12-20 10:47:40|354.25|352.45|353.95|352.15|354.36|352.56|353.95|352.15|0
1639997270000|2021-12-20 10:47:50|354.05|352.25|353.95|352.15|354.16|352.36|353.95|352.15|0
1639997280000|2021-12-20 10:48:00|353.65|351.85|354.05|352.25|354.05|352.25|353.44|351.64|0
1639997290000|2021-12-20 10:48:10|353.95|352.15|354.15|352.35|354.15|352.35|353.95|352.15|0
1639997300000|2021-12-20 10:48:20|354.36|352.56|353.95|352.15|354.36|352.56|353.85|352.05|0
1639997310000|2021-12-20 10:48:30|354.15|352.35|354.76|352.96|354.76|352.96|354.15|352.35|0
1639997320000|2021-12-20 10:48:40|354.56|352.76|354.96|353.16|354.96|353.16|354.56|352.76|0
1639997330000|2021-12-20 10:48:50|354.76|352.96|355.16|353.36|355.16|353.36|354.76|352.96|0
1639997340000|2021-12-20 10:49:00|355.37|353.57|355.37|353.57|355.37|353.57|355.37|353.57|0
1639997350000|2021-12-20 10:49:10|355.16|353.36|354.96|353.16|355.16|353.36|354.86|353.06|0
1639997360000|2021-12-20 10:49:20|355.16|353.36|355.16|353.36|355.16|353.36|355.16|353.36|0
1639997370000|2021-12-20 10:49:30|355.57|353.77|355.57|353.77|355.57|353.77|355.57|353.77|0
1639997380000|2021-12-20 10:49:40|355.77|353.97|355.87|354.07|355.97|354.17|355.77|353.97|0
1639997390000|2021-12-20 10:49:50|355.97|354.17|356.17|354.37|356.17|354.37|355.97|354.17|0
1639997400000|2021-12-20 10:50:00|356.38|354.58|356.68|354.88|356.68|354.88|356.38|354.58|0
1639997410000|2021-12-20 10:50:10|356.58|354.78|356.78|354.98|356.78|354.98|356.58|354.78|0
1639997420000|2021-12-20 10:50:20|355.77|353.97|355.57|353.77|355.77|353.97|355.57|353.77|0
1639997430000|2021-12-20 10:50:30|355.16|353.36|354.96|353.16|355.16|353.36|354.96|353.16|0
1639997440000|2021-12-20 10:50:40|354.76|352.96|354.76|352.96|354.76|352.96|354.56|352.76|0
1639997450000|2021-12-20 10:50:50|354.85|353.05|354.85|353.05|354.85|353.05|354.76|352.96|0
1639997460000|2021-12-20 10:51:00|354.96|353.16|354.85|353.05|354.96|353.16|354.85|353.05|0
1639997470000|2021-12-20 10:51:10|354.76|352.96|355.16|353.36|355.16|353.36|354.76|352.96|0
1639997480000|2021-12-20 10:51:20|355.36|353.56|355.57|353.77|355.57|353.77|355.36|353.56|0
1639997490000|2021-12-20 10:51:30|355.36|353.56|355.16|353.36|355.36|353.56|355.16|353.36|0
1639997500000|2021-12-20 10:51:40|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1639997510000|2021-12-20 10:51:50|355.26|353.46|355.36|353.56|355.36|353.56|355.26|353.46|0
1639997520000|2021-12-20 10:52:00|354.96|353.16|355.26|353.46|355.26|353.46|354.96|353.16|0
1639997530000|2021-12-20 10:52:10|355.16|353.36|355.16|353.36|355.16|353.36|355.05|353.25|0
1639997540000|2021-12-20 10:52:20|355.05|353.25|355.56|353.76|355.56|353.76|355.05|353.25|0
1639997550000|2021-12-20 10:52:30|355.66|353.86|355.66|353.86|355.77|353.97|355.66|353.86|0
1639997560000|2021-12-20 10:52:40|355.97|354.17|356.37|354.57|356.47|354.67|355.97|354.17|0
1639997570000|2021-12-20 10:52:50|356.27|354.47|356.57|354.77|356.57|354.77|355.97|354.17|0
1639997580000|2021-12-20 10:53:00|356.47|354.67|356.37|354.57|356.57|354.77|356.37|354.57|0
1639997590000|2021-12-20 10:53:10|356.57|354.77|356.37|354.57|356.57|354.77|356.37|354.57|0
1639997600000|2021-12-20 10:53:20|356.57|354.77|356.47|354.67|356.57|354.77|356.37|354.57|0
1639997610000|2021-12-20 10:53:30|356.17|354.37|356.87|355.07|356.87|355.07|356.17|354.37|0
1639997620000|2021-12-20 10:53:40|356.98|355.18|356.87|355.07|356.98|355.18|356.87|355.07|0
1639997630000|2021-12-20 10:53:50|356.98|355.18|356.57|354.77|356.98|355.18|356.57|354.77|0
1639997640000|2021-12-20 10:54:00|356.17|354.37|356.78|354.98|356.78|354.98|356.17|354.37|0
1639997650000|2021-12-20 10:54:10|356.87|355.07|356.98|355.18|356.98|355.18|356.87|355.07|0
1639997660000|2021-12-20 10:54:20|356.87|355.07|356.78|354.98|356.87|355.07|356.78|354.98|0
1639997670000|2021-12-20 10:54:30|356.87|355.07|357.18|355.38|357.18|355.38|356.87|355.07|0
1639997680000|2021-12-20 10:54:40|356.98|355.18|356.98|355.18|356.98|355.18|356.87|355.07|0
1639997690000|2021-12-20 10:54:50|357.18|355.38|357.38|355.58|357.38|355.58|357.18|355.38|0
1639997700000|2021-12-20 10:55:00|358.19|356.39|358.6|356.8|358.7|356.9|358.19|356.39|0
1639997710000|2021-12-20 10:55:10|358.09|356.29|357.68|355.88|358.09|356.29|357.68|355.88|0
1639997720000|2021-12-20 10:55:20|357.58|355.78|357.68|355.88|357.79|355.99|357.38|355.58|0
1639997730000|2021-12-20 10:55:30|357.79|355.99|357.68|355.88|357.79|355.99|357.68|355.88|0
1639997740000|2021-12-20 10:55:40|357.58|355.78|357.58|355.78|357.58|355.78|357.38|355.58|0
1639997750000|2021-12-20 10:55:50|357.68|355.88|357.68|355.88|357.99|356.19|357.68|355.88|0
1639997760000|2021-12-20 10:56:00|357.38|355.58|358.09|356.29|358.09|356.29|357.38|355.58|0
1639997770000|2021-12-20 10:56:10|357.99|356.19|358.39|356.59|358.39|356.59|357.99|356.19|0
1639997780000|2021-12-20 10:56:20|358.29|356.49|358.39|356.59|358.49|356.69|358.29|356.49|0
1639997790000|2021-12-20 10:56:30|358.19|356.39|358.19|356.39|358.39|356.59|358.19|356.39|0
1639997800000|2021-12-20 10:56:40|357.99|356.19|357.79|355.99|357.99|356.19|357.79|355.99|0
1639997810000|2021-12-20 10:56:50|357.88|356.08|358.19|356.39|358.19|356.39|357.88|356.08|0
1639997820000|2021-12-20 10:57:00|358.29|356.49|358.39|356.59|358.39|356.59|358.29|356.49|0
1639997830000|2021-12-20 10:57:10|358.19|356.39|358.19|356.39|358.39|356.59|358.19|356.39|0
1639997840000|2021-12-20 10:57:20|358.39|356.59|358.19|356.39|358.39|356.59|358.19|356.39|0
1639997850000|2021-12-20 10:57:30|358.08|356.28|358.19|356.39|358.19|356.39|358.08|356.28|0
1639997860000|2021-12-20 10:57:40|357.99|356.19|357.88|356.08|357.99|356.19|357.88|356.08|0
1639997870000|2021-12-20 10:57:50|357.38|355.58|357.38|355.58|357.58|355.78|357.38|355.58|0
1639997880000|2021-12-20 10:58:00|357.58|355.78|357.58|355.78|357.58|355.78|357.38|355.58|0
1639997890000|2021-12-20 10:58:10|357.38|355.58|357.38|355.58|357.38|355.58|357.18|355.38|0
1639997900000|2021-12-20 10:58:20|357.78|355.98|357.68|355.88|357.78|355.98|357.58|355.78|0
1639997910000|2021-12-20 10:58:30|357.48|355.68|357.38|355.58|357.58|355.78|357.38|355.58|0
1639997920000|2021-12-20 10:58:40|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1639997930000|2021-12-20 10:58:50|357.68|355.88|357.68|355.88|357.99|356.19|357.58|355.78|0
1639997940000|2021-12-20 10:59:00|357.58|355.78|356.97|355.17|357.58|355.78|356.97|355.17|0
1639997950000|2021-12-20 10:59:10|356.77|354.97|356.87|355.07|356.87|355.07|356.57|354.77|0
1639997960000|2021-12-20 10:59:20|356.77|354.97|356.77|354.97|356.77|354.97|356.77|354.97|0
1639997970000|2021-12-20 10:59:30|356.87|355.07|356.16|354.36|356.87|355.07|356.16|354.36|0
1639997980000|2021-12-20 10:59:40|356.26|354.46|356.16|354.36|356.26|354.46|356.16|354.36|0
1639997990000|2021-12-20 10:59:50|356.06|354.26|356.36|354.56|356.36|354.56|356.06|354.26|0
1639998010000|2021-12-20 11:00:10|356.57|354.77|356.66|354.86|356.77|354.97|356.57|354.77|0
1639998020000|2021-12-20 11:00:20|356.77|354.97|356.57|354.77|356.77|354.97|356.57|354.77|0
1639998030000|2021-12-20 11:00:30|356.46|354.66|356.57|354.77|356.57|354.77|356.46|354.66|0
1639998040000|2021-12-20 11:00:40|356.77|354.97|356.16|354.36|356.77|354.97|356.16|354.36|0
1639998050000|2021-12-20 11:00:50|355.76|353.96|355.55|353.75|355.76|353.96|355.55|353.75|0
1639998060000|2021-12-20 11:01:00|355.25|353.45|355.35|353.55|355.35|353.55|355.15|353.35|0
1639998070000|2021-12-20 11:01:10|355.25|353.45|354.95|353.15|355.25|353.45|354.95|353.15|0
1639998080000|2021-12-20 11:01:20|354.75|352.95|354.64|352.84|354.75|352.95|354.64|352.84|0
1639998090000|2021-12-20 11:01:30|354.75|352.95|354.84|353.04|354.84|353.04|354.75|352.95|0
1639998100000|2021-12-20 11:01:40|354.75|352.95|354.34|352.54|354.75|352.95|354.34|352.54|0
1639998110000|2021-12-20 11:01:50|354.24|352.44|354.34|352.54|354.34|352.54|354.24|352.44|0
1639998120000|2021-12-20 11:02:00|354.14|352.34|354.24|352.44|354.34|352.54|354.14|352.34|0
1639998130000|2021-12-20 11:02:10|354.14|352.34|354.14|352.34|354.14|352.34|354.14|352.34|0
1639998140000|2021-12-20 11:02:20|354.03|352.23|353.94|352.14|354.03|352.23|353.94|352.14|0
1639998150000|2021-12-20 11:02:30|353.83|352.03|353.83|352.03|354.14|352.34|353.83|352.03|0
1639998160000|2021-12-20 11:02:40|353.94|352.14|353.94|352.14|354.03|352.23|353.94|352.14|0
1639998180000|2021-12-20 11:03:00|354.03|352.23|354.03|352.23|354.03|352.23|354.03|352.23|0
1639998190000|2021-12-20 11:03:10|354.14|352.34|353.94|352.14|354.14|352.34|353.94|352.14|0
1639998200000|2021-12-20 11:03:20|353.83|352.03|353.73|351.93|353.83|352.03|353.73|351.93|0
1639998210000|2021-12-20 11:03:30|353.23|351.43|352.73|350.93|353.23|351.43|352.73|350.93|0
1639998220000|2021-12-20 11:03:40|352.52|350.72|352.32|350.52|352.52|350.72|352.12|350.32|0
1639998230000|2021-12-20 11:03:50|352.73|350.93|352.52|350.72|352.73|350.93|352.52|350.72|0
1639998240000|2021-12-20 11:04:00|352.72|350.92|352.22|350.42|352.72|350.92|352.22|350.42|0
1639998250000|2021-12-20 11:04:10|352.52|350.72|352.52|350.72|352.62|350.82|352.42|350.62|0
1639998260000|2021-12-20 11:04:20|352.93|351.13|352.93|351.13|352.93|351.13|352.93|351.13|0
1639998270000|2021-12-20 11:04:30|352.72|350.92|352.52|350.72|352.72|350.92|352.52|350.72|0
1639998280000|2021-12-20 11:04:40|352.32|350.52|352.32|350.52|352.42|350.62|352.32|350.52|0
1639998290000|2021-12-20 11:04:50|352.42|350.62|352.12|350.32|352.52|350.72|352.12|350.32|0
1639998300000|2021-12-20 11:05:00|351.92|350.12|352.22|350.42|352.22|350.42|351.92|350.12|0
1639998310000|2021-12-20 11:05:10|352.12|350.32|352.12|350.32|352.12|350.32|352.12|350.32|0
1639998320000|2021-12-20 11:05:20|352.01|350.21|351.92|350.12|352.01|350.21|351.92|350.12|0
1639998330000|2021-12-20 11:05:30|351.81|350.01|351.72|349.92|351.81|350.01|351.72|349.92|0
1639998340000|2021-12-20 11:05:40|351.61|349.81|351.72|349.92|351.72|349.92|351.61|349.81|0
1639998350000|2021-12-20 11:05:50|351.92|350.12|352.32|350.52|352.32|350.52|351.92|350.12|0
1639998360000|2021-12-20 11:06:00|352.72|350.92|352.92|351.12|352.92|351.12|352.72|350.92|0
1639998370000|2021-12-20 11:06:10|352.72|350.92|353.13|351.33|353.13|351.33|352.72|350.92|0
1639998380000|2021-12-20 11:06:20|353.02|351.22|353.13|351.33|353.13|351.33|352.82|351.02|0
1639998390000|2021-12-20 11:06:30|353.02|351.22|353.42|351.62|353.53|351.73|353.02|351.22|0
1639998400000|2021-12-20 11:06:40|353.53|351.73|353.83|352.03|353.83|352.03|353.53|351.73|0
1639998410000|2021-12-20 11:06:50|354.13|352.33|354.13|352.33|354.13|352.33|354.03|352.23|0
1639998420000|2021-12-20 11:07:00|353.93|352.13|353.83|352.03|353.93|352.13|353.83|352.03|0
1639998430000|2021-12-20 11:07:10|353.73|351.93|353.73|351.93|353.83|352.03|353.73|351.93|0
1639998440000|2021-12-20 11:07:20|353.83|352.03|353.93|352.13|353.93|352.13|353.73|351.93|0
1639998450000|2021-12-20 11:07:30|354.03|352.23|354.13|352.33|354.13|352.33|354.03|352.23|0
1639998460000|2021-12-20 11:07:40|353.93|352.13|353.93|352.13|353.93|352.13|353.93|352.13|0
1639998480000|2021-12-20 11:08:00|354.03|352.23|354.13|352.33|354.13|352.33|354.03|352.23|0
1639998490000|2021-12-20 11:08:10|354.33|352.53|354.13|352.33|354.33|352.53|354.13|352.33|0
1639998500000|2021-12-20 11:08:20|353.93|352.13|354.33|352.53|354.33|352.53|353.93|352.13|0
1639998510000|2021-12-20 11:08:30|354.54|352.74|354.13|352.33|354.54|352.74|354.13|352.33|0
1639998520000|2021-12-20 11:08:40|354.74|352.94|354.74|352.94|354.74|352.94|354.74|352.94|0
1639998530000|2021-12-20 11:08:50|354.63|352.83|354.74|352.94|354.74|352.94|354.63|352.83|0
1639998540000|2021-12-20 11:09:00|354.94|353.14|355.34|353.54|355.34|353.54|354.94|353.14|0
1639998550000|2021-12-20 11:09:10|355.14|353.34|355.14|353.34|355.14|353.34|355.14|353.34|0
1639998570000|2021-12-20 11:09:30|355.54|353.74|355.75|353.95|355.75|353.95|355.54|353.74|0
1639998580000|2021-12-20 11:09:40|355.95|354.15|356.05|354.25|356.05|354.25|355.95|354.15|0
1639998590000|2021-12-20 11:09:50|356.15|354.35|355.95|354.15|356.35|354.55|355.95|354.15|0
1639998600000|2021-12-20 11:10:00|355.75|353.95|355.44|353.64|355.95|354.15|355.44|353.64|0
1639998610000|2021-12-20 11:10:10|355.75|353.95|356.15|354.35|356.15|354.35|355.75|353.95|0
1639998620000|2021-12-20 11:10:20|355.95|354.15|356.45|354.65|356.45|354.65|355.95|354.15|0
1639998630000|2021-12-20 11:10:30|356.55|354.75|356.55|354.75|356.55|354.75|356.45|354.65|0
1639998640000|2021-12-20 11:10:40|356.15|354.35|354.73|352.93|356.15|354.35|354.73|352.93|0
1639998650000|2021-12-20 11:10:50|354.53|352.73|354.43|352.63|354.53|352.73|354.13|352.33|0
1639998660000|2021-12-20 11:11:00|354.53|352.73|354.53|352.73|354.53|352.73|354.53|352.73|0
1639998670000|2021-12-20 11:11:10|354.73|352.93|354.53|352.73|354.73|352.93|354.53|352.73|0
1639998680000|2021-12-20 11:11:20|355.14|353.34|355.23|353.43|355.23|353.43|355.14|353.34|0
1639998690000|2021-12-20 11:11:30|355.14|353.34|355.84|354.04|355.84|354.04|355.14|353.34|0
1639998700000|2021-12-20 11:11:40|356.04|354.24|355.95|354.15|356.04|354.24|355.95|354.15|0
1639998710000|2021-12-20 11:11:50|356.04|354.24|356.15|354.35|356.15|354.35|356.04|354.24|0
1639998720000|2021-12-20 11:12:00|355.95|354.15|356.15|354.35|356.15|354.35|355.74|353.94|0
1639998730000|2021-12-20 11:12:10|356.25|354.45|356.76|354.96|356.76|354.96|356.25|354.45|0
1639998740000|2021-12-20 11:12:20|356.75|354.95|357.05|355.25|357.16|355.36|356.75|354.95|0
1639998750000|2021-12-20 11:12:30|356.96|355.16|356.96|355.16|357.16|355.36|356.96|355.16|0
1639998760000|2021-12-20 11:12:40|357.16|355.36|357.36|355.56|357.36|355.56|357.16|355.36|0
1639998770000|2021-12-20 11:12:50|357.26|355.46|357.56|355.76|357.56|355.76|357.26|355.46|0
1639998780000|2021-12-20 11:13:00|357.46|355.66|357.36|355.56|357.56|355.76|357.36|355.56|0
1639998790000|2021-12-20 11:13:10|356.96|355.16|357.05|355.25|357.05|355.25|356.96|355.16|0
1639998800000|2021-12-20 11:13:20|356.96|355.16|357.05|355.25|357.36|355.56|356.96|355.16|0
1639998810000|2021-12-20 11:13:30|356.96|355.16|356.96|355.16|357.16|355.36|356.96|355.16|0
1639998820000|2021-12-20 11:13:40|356.75|354.95|356.45|354.65|356.75|354.95|356.45|354.65|0
1639998830000|2021-12-20 11:13:50|356.65|354.85|356.55|354.75|356.65|354.85|356.55|354.75|0
1639998840000|2021-12-20 11:14:00|356.45|354.65|355.84|354.04|356.45|354.65|355.84|354.04|0
1639998850000|2021-12-20 11:14:10|356.24|354.44|356.24|354.44|356.24|354.44|356.15|354.35|0
1639998860000|2021-12-20 11:14:20|356.35|354.55|356.35|354.55|356.35|354.55|356.15|354.35|0
1639998870000|2021-12-20 11:14:30|356.44|354.64|356.55|354.75|356.55|354.75|356.44|354.64|0
1639998890000|2021-12-20 11:14:50|356.44|354.64|356.24|354.44|356.44|354.64|356.24|354.44|0
1639998900000|2021-12-20 11:15:00|356.55|354.75|356.35|354.55|356.65|354.85|356.35|354.55|0
1639998910000|2021-12-20 11:15:10|356.55|354.75|355.94|354.14|356.55|354.75|355.94|354.14|0
1639998920000|2021-12-20 11:15:20|355.84|354.04|355.74|353.94|355.84|354.04|355.74|353.94|0
1639998930000|2021-12-20 11:15:30|355.84|354.04|355.94|354.14|355.94|354.14|355.84|354.04|0
1639998940000|2021-12-20 11:15:40|355.84|354.04|355.63|353.83|355.84|354.04|355.54|353.74|0
1639998950000|2021-12-20 11:15:50|355.13|353.33|354.93|353.13|355.13|353.33|354.93|353.13|0
1639998960000|2021-12-20 11:16:00|354.12|352.32|353.72|351.92|354.32|352.52|353.72|351.92|0
1639998970000|2021-12-20 11:16:10|353.92|352.12|353.82|352.02|353.92|352.12|353.72|351.92|0
1639998980000|2021-12-20 11:16:20|354.12|352.32|354.12|352.32|354.12|352.32|354.02|352.22|0
1639998990000|2021-12-20 11:16:30|353.92|352.12|353.52|351.72|353.92|352.12|353.52|351.72|0
1639999000000|2021-12-20 11:16:40|353.41|351.61|353.41|351.61|353.72|351.92|353.41|351.61|0
1639999010000|2021-12-20 11:16:50|353.52|351.72|353.52|351.72|353.52|351.72|353.21|351.41|0
1639999020000|2021-12-20 11:17:00|353.72|351.92|353.61|351.81|353.72|351.92|353.61|351.81|0
1639999030000|2021-12-20 11:17:10|353.52|351.72|353.72|351.92|353.72|351.92|353.52|351.72|0
1639999040000|2021-12-20 11:17:20|354.22|352.42|354.73|352.93|354.73|352.93|354.22|352.42|0
1639999050000|2021-12-20 11:17:30|355.03|353.23|355.33|353.53|355.33|353.53|354.93|353.13|0
1639999060000|2021-12-20 11:17:40|355.13|353.33|355.63|353.83|355.63|353.83|355.13|353.33|0
1639999070000|2021-12-20 11:17:50|355.53|353.73|355.33|353.53|355.53|353.73|355.23|353.43|0
1639999080000|2021-12-20 11:18:00|355.23|353.43|354.82|353.02|355.33|353.53|354.82|353.02|0
1639999090000|2021-12-20 11:18:10|354.73|352.93|354.52|352.72|354.73|352.93|354.32|352.52|0
1639999100000|2021-12-20 11:18:20|354.42|352.62|354.22|352.42|354.42|352.62|354.22|352.42|0
1639999110000|2021-12-20 11:18:30|354.42|352.62|354.42|352.62|354.42|352.62|354.32|352.52|0
1639999120000|2021-12-20 11:18:40|354.52|352.72|354.73|352.93|354.73|352.93|354.52|352.72|0
1639999130000|2021-12-20 11:18:50|354.42|352.62|354.42|352.62|354.42|352.62|354.42|352.62|0
1639999140000|2021-12-20 11:19:00|354.52|352.72|353.92|352.12|354.52|352.72|353.92|352.12|0
1639999150000|2021-12-20 11:19:10|353.72|351.92|353.61|351.81|353.72|351.92|353.51|351.71|0
1639999160000|2021-12-20 11:19:20|353.51|351.71|353.51|351.71|353.51|351.71|353.51|351.71|0
1639999170000|2021-12-20 11:19:30|353.61|351.81|353.31|351.51|353.61|351.81|353.31|351.51|0
1639999180000|2021-12-20 11:19:40|353.51|351.71|353.61|351.81|353.61|351.81|353.51|351.71|0
1639999190000|2021-12-20 11:19:50|354.01|352.21|353.71|351.91|354.01|352.21|353.71|351.91|0
1639999200000|2021-12-20 11:20:00|353.51|351.71|353.21|351.41|353.61|351.81|353.21|351.41|0
1639999210000|2021-12-20 11:20:10|353.41|351.61|353.81|352.01|354.12|352.32|353.41|351.61|0
1639999220000|2021-12-20 11:20:20|354.12|352.32|354.12|352.32|354.21|352.41|354.12|352.32|0
1639999230000|2021-12-20 11:20:30|354.21|352.41|354.52|352.72|354.72|352.92|354.21|352.41|0
1639999240000|2021-12-20 11:20:40|354.32|352.52|354.12|352.32|354.32|352.52|354.12|352.32|0
1639999250000|2021-12-20 11:20:50|354.01|352.21|354.21|352.41|354.21|352.41|354.01|352.21|0
1639999260000|2021-12-20 11:21:00|354.32|352.52|354.32|352.52|354.32|352.52|353.92|352.12|0
1639999270000|2021-12-20 11:21:10|354.72|352.92|354.92|353.12|354.92|353.12|354.72|352.92|0
1639999280000|2021-12-20 11:21:20|355.13|353.33|354.92|353.12|355.22|353.42|354.92|353.12|0
1639999290000|2021-12-20 11:21:30|354.72|352.92|354.52|352.72|354.72|352.92|354.42|352.62|0
1639999300000|2021-12-20 11:21:40|354.42|352.62|355.13|353.33|355.13|353.33|354.42|352.62|0
1639999310000|2021-12-20 11:21:50|355.02|353.22|355.22|353.42|355.22|353.42|355.02|353.22|0
1639999320000|2021-12-20 11:22:00|355.13|353.33|355.13|353.33|355.13|353.33|355.02|353.22|0
1639999330000|2021-12-20 11:22:10|355.63|353.83|355.53|353.73|355.63|353.83|355.53|353.73|0
1639999340000|2021-12-20 11:22:20|355.73|353.93|355.73|353.93|355.93|354.13|355.73|353.93|0
1639999350000|2021-12-20 11:22:30|355.53|353.73|355.83|354.03|355.83|354.03|355.53|353.73|0
1639999360000|2021-12-20 11:22:40|355.73|353.93|355.53|353.73|355.73|353.93|355.42|353.62|0
1639999370000|2021-12-20 11:22:50|355.93|354.13|356.03|354.23|356.14|354.34|355.93|354.13|0
1639999380000|2021-12-20 11:23:00|356.14|354.34|355.93|354.13|356.14|354.34|355.93|354.13|0
1639999390000|2021-12-20 11:23:10|356.03|354.23|356.74|354.94|356.74|354.94|356.03|354.23|0
1639999400000|2021-12-20 11:23:20|356.34|354.54|356.34|354.54|356.34|354.54|356.34|354.54|0
1639999410000|2021-12-20 11:23:30|356.43|354.63|356.13|354.33|356.43|354.63|356.13|354.33|0
1639999420000|2021-12-20 11:23:40|356.03|354.23|356.03|354.23|356.03|354.23|356.03|354.23|0
1639999430000|2021-12-20 11:23:50|355.93|354.13|356.23|354.43|356.23|354.43|355.93|354.13|0
1639999440000|2021-12-20 11:24:00|356.54|354.74|356.43|354.63|356.54|354.74|356.34|354.54|0
1639999450000|2021-12-20 11:24:10|356.34|354.54|356.34|354.54|356.54|354.74|356.34|354.54|0
1639999460000|2021-12-20 11:24:20|356.23|354.43|355.73|353.93|356.23|354.43|355.73|353.93|0
1639999470000|2021-12-20 11:24:30|355.53|353.73|355.53|353.73|355.53|353.73|355.53|353.73|0
1639999480000|2021-12-20 11:24:40|355.73|353.93|356.54|354.74|356.54|354.74|355.73|353.93|0
1639999490000|2021-12-20 11:24:50|356.74|354.94|356.74|354.94|356.74|354.94|356.74|354.94|0
1639999500000|2021-12-20 11:25:00|356.54|354.74|356.54|354.74|356.64|354.84|356.54|354.74|0
1639999510000|2021-12-20 11:25:10|356.64|354.84|356.63|354.83|356.64|354.84|356.54|354.74|0
1639999520000|2021-12-20 11:25:20|356.74|354.94|356.54|354.74|356.74|354.94|356.54|354.74|0
1639999530000|2021-12-20 11:25:30|356.13|354.33|356.54|354.74|356.54|354.74|356.13|354.33|0
1639999540000|2021-12-20 11:25:40|356.74|354.94|356.74|354.94|356.74|354.94|356.74|354.94|0
1639999550000|2021-12-20 11:25:50|356.54|354.74|356.54|354.74|356.63|354.83|356.54|354.74|0
1639999560000|2021-12-20 11:26:00|356.13|354.33|356.76|354.96|356.76|354.96|356.13|354.33|0
1639999570000|2021-12-20 11:26:10|356.66|354.86|355.93|354.13|356.66|354.86|355.93|354.13|0
1639999580000|2021-12-20 11:26:20|356.13|354.33|356.23|354.43|356.33|354.53|356.13|354.33|0
1639999590000|2021-12-20 11:26:30|356.13|354.33|356.13|354.33|356.13|354.33|356.13|354.33|0
1639999600000|2021-12-20 11:26:40|356.94|355.14|356.74|354.94|356.94|355.14|356.53|354.73|0
1639999610000|2021-12-20 11:26:50|356.94|355.14|356.43|354.63|356.94|355.14|356.43|354.63|0
1639999620000|2021-12-20 11:27:00|356.53|354.73|356.53|354.73|356.53|354.73|356.53|354.73|0
1639999630000|2021-12-20 11:27:10|356.33|354.53|356.33|354.53|356.33|354.53|356.33|354.53|0
1639999640000|2021-12-20 11:27:20|356.13|354.33|356.13|354.33|356.13|354.33|356.13|354.33|0
1639999650000|2021-12-20 11:27:30|356.73|354.93|356.94|355.14|356.94|355.14|356.73|354.93|0
1639999660000|2021-12-20 11:27:40|357.14|355.34|357.14|355.34|357.14|355.34|357.14|355.34|0
1639999670000|2021-12-20 11:27:50|357.24|355.44|357.14|355.34|357.24|355.44|356.94|355.14|0
1639999680000|2021-12-20 11:28:00|357.34|355.54|356.53|354.73|357.34|355.54|356.33|354.53|0
1639999690000|2021-12-20 11:28:10|356.73|354.93|356.53|354.73|356.73|354.93|356.53|354.73|0
1639999700000|2021-12-20 11:28:20|356.73|354.93|356.73|354.93|356.73|354.93|356.73|354.93|0
1639999710000|2021-12-20 11:28:30|356.83|355.03|356.73|354.93|356.83|355.03|356.73|354.93|0
1639999720000|2021-12-20 11:28:40|356.53|354.73|356.53|354.73|356.53|354.73|356.53|354.73|0
1639999730000|2021-12-20 11:28:50|356.63|354.83|356.94|355.14|356.94|355.14|356.63|354.83|0
1639999740000|2021-12-20 11:29:00|356.73|354.93|356.73|354.93|356.94|355.14|356.73|354.93|0
1639999750000|2021-12-20 11:29:10|356.94|355.14|357.03|355.23|357.03|355.23|356.94|355.14|0
1639999760000|2021-12-20 11:29:20|357.14|355.34|357.14|355.34|357.14|355.34|356.73|354.93|0
1639999770000|2021-12-20 11:29:30|357.03|355.23|357.03|355.23|357.14|355.34|357.03|355.23|0
1639999780000|2021-12-20 11:29:40|356.93|355.13|356.73|354.93|356.93|355.13|356.73|354.93|0
1639999790000|2021-12-20 11:29:50|356.63|354.83|357.14|355.34|357.14|355.34|356.63|354.83|0
1639999800000|2021-12-20 11:30:00|356.73|354.93|356.83|355.03|356.83|355.03|356.73|354.93|0
1639999810000|2021-12-20 11:30:10|356.73|354.93|356.53|354.73|356.73|354.93|356.53|354.73|0
1639999820000|2021-12-20 11:30:20|356.83|355.03|356.73|354.93|356.83|355.03|356.73|354.93|0
1639999830000|2021-12-20 11:30:30|356.93|355.13|356.73|354.93|356.93|355.13|356.73|354.93|0
1639999840000|2021-12-20 11:30:40|356.33|354.53|356.33|354.53|356.33|354.53|356.33|354.53|0
1639999850000|2021-12-20 11:30:50|356.12|354.32|356.73|354.93|356.73|354.93|356.12|354.32|0
1639999860000|2021-12-20 11:31:00|356.63|354.83|356.73|354.93|356.73|354.93|356.63|354.83|0
1639999870000|2021-12-20 11:31:10|357.34|355.54|357.23|355.43|357.34|355.54|357.23|355.43|0
1639999880000|2021-12-20 11:31:20|357.34|355.54|357.74|355.94|357.74|355.94|357.34|355.54|0
1639999900000|2021-12-20 11:31:40|357.95|356.15|357.95|356.15|357.95|356.15|357.95|356.15|0
1639999910000|2021-12-20 11:31:50|357.74|355.94|357.95|356.15|357.95|356.15|357.74|355.94|0
1639999920000|2021-12-20 11:32:00|357.74|355.94|358.76|356.96|358.76|356.96|357.74|355.94|0
1639999930000|2021-12-20 11:32:10|358.85|357.05|358.85|357.05|358.85|357.05|358.85|357.05|0
1639999940000|2021-12-20 11:32:20|358.76|356.96|358.76|356.96|358.96|357.16|358.76|356.96|0
1639999950000|2021-12-20 11:32:30|358.96|357.16|359.37|357.57|359.37|357.57|358.96|357.16|0
1639999960000|2021-12-20 11:32:40|359.16|357.36|359.37|357.57|359.37|357.57|358.96|357.16|0
1639999970000|2021-12-20 11:32:50|359.57|357.77|359.46|357.66|359.77|357.97|359.46|357.66|0
1639999980000|2021-12-20 11:33:00|359.57|357.77|359.46|357.66|359.67|357.87|359.46|357.66|0
1639999990000|2021-12-20 11:33:10|359.77|357.97|359.77|357.97|359.77|357.97|359.77|357.97|0
1640000000000|2021-12-20 11:33:20|359.57|357.77|359.57|357.77|359.57|357.77|359.37|357.57|0
1640000010000|2021-12-20 11:33:30|359.36|357.56|359.67|357.87|359.67|357.87|359.36|357.56|0
1640000020000|2021-12-20 11:33:40|359.77|357.97|359.97|358.17|359.97|358.17|359.77|357.97|0
1640000030000|2021-12-20 11:33:50|359.77|357.97|360.07|358.27|360.07|358.27|359.77|357.97|0
1640000040000|2021-12-20 11:34:00|359.77|357.97|359.57|357.77|359.77|357.97|359.57|357.77|0
1640000050000|2021-12-20 11:34:10|359.36|357.56|359.57|357.77|359.57|357.77|359.36|357.56|0
1640000060000|2021-12-20 11:34:20|359.36|357.56|358.75|356.95|359.36|357.56|358.75|356.95|0
1640000070000|2021-12-20 11:34:30|358.55|356.75|358.55|356.75|358.55|356.75|358.55|356.75|0
1640000080000|2021-12-20 11:34:40|358.65|356.85|358.65|356.85|358.75|356.95|358.65|356.85|0
1640000090000|2021-12-20 11:34:50|358.75|356.95|358.35|356.55|358.75|356.95|358.35|356.55|0
1640000100000|2021-12-20 11:35:00|358.55|356.75|358.35|356.55|358.55|356.75|358.35|356.55|0
1640000110000|2021-12-20 11:35:10|358.96|357.16|359.57|357.77|359.57|357.77|358.96|357.16|0
1640000120000|2021-12-20 11:35:20|359.36|357.56|359.36|357.56|359.36|357.56|359.36|357.56|0
1640000130000|2021-12-20 11:35:30|359.77|357.97|359.87|358.07|359.87|358.07|359.36|357.56|0
1640000140000|2021-12-20 11:35:40|359.77|357.97|359.26|357.46|359.77|357.97|358.96|357.16|0
1640000150000|2021-12-20 11:35:50|359.36|357.56|359.66|357.86|359.66|357.86|359.36|357.56|0
1640000160000|2021-12-20 11:36:00|359.57|357.77|359.77|357.97|359.77|357.97|359.57|357.77|0
1640000170000|2021-12-20 11:36:10|359.97|358.17|359.87|358.07|359.97|358.17|359.77|357.97|0
1640000180000|2021-12-20 11:36:20|359.97|358.17|359.66|357.86|359.97|358.17|359.56|357.76|0
1640000190000|2021-12-20 11:36:30|359.56|357.76|359.56|357.76|359.56|357.76|359.56|357.76|0
1640000200000|2021-12-20 11:36:40|359.36|357.56|359.56|357.76|359.56|357.76|359.36|357.56|0
1640000220000|2021-12-20 11:37:00|359.66|357.86|359.97|358.17|359.97|358.17|359.66|357.86|0
1640000230000|2021-12-20 11:37:10|359.56|357.76|359.56|357.76|359.56|357.76|359.56|357.76|0
1640000240000|2021-12-20 11:37:20|359.16|357.36|358.95|357.15|359.16|357.36|358.95|357.15|0
1640000250000|2021-12-20 11:37:30|358.75|356.95|358.55|356.75|358.75|356.95|358.55|356.75|0
1640000260000|2021-12-20 11:37:40|358.34|356.54|358.44|356.64|358.44|356.64|358.34|356.54|0
1640000270000|2021-12-20 11:37:50|358.55|356.75|358.55|356.75|358.55|356.75|358.55|356.75|0
1640000280000|2021-12-20 11:38:00|358.14|356.34|357.74|355.94|358.14|356.34|357.74|355.94|0
1640000290000|2021-12-20 11:38:10|357.94|356.14|357.74|355.94|357.94|356.14|357.74|355.94|0
1640000300000|2021-12-20 11:38:20|357.43|355.63|357.53|355.73|357.53|355.73|357.33|355.53|0
1640000310000|2021-12-20 11:38:30|357.63|355.83|357.53|355.73|357.63|355.83|357.53|355.73|0
1640000320000|2021-12-20 11:38:40|357.63|355.83|356.29|354.49|357.63|355.83|356.29|354.49|0
1640000330000|2021-12-20 11:38:50|356.19|354.39|356.29|354.49|356.39|354.59|356.19|354.39|0
1640000340000|2021-12-20 11:39:00|356.19|354.39|355.78|353.98|356.19|354.39|355.78|353.98|0
1640000350000|2021-12-20 11:39:10|355.58|353.78|355.78|353.98|355.78|353.98|355.38|353.58|0
1640000360000|2021-12-20 11:39:20|355.58|353.78|355.47|353.67|355.78|353.98|355.47|353.67|0
1640000370000|2021-12-20 11:39:30|355.38|353.58|355.47|353.67|355.58|353.78|355.38|353.58|0
1640000380000|2021-12-20 11:39:40|355.68|353.88|355.78|353.98|355.88|354.08|355.68|353.88|0
1640000390000|2021-12-20 11:39:50|355.58|353.78|355.58|353.78|355.58|353.78|355.58|353.78|0
1640000400000|2021-12-20 11:40:00|355.47|353.67|355.38|353.58|355.58|353.78|355.38|353.58|0
1640000410000|2021-12-20 11:40:10|354.97|353.17|355.17|353.37|355.17|353.37|354.97|353.17|0
1640000420000|2021-12-20 11:40:20|355.27|353.47|355.17|353.37|355.27|353.47|355.17|353.37|0
1640000430000|2021-12-20 11:40:30|355.27|353.47|355.17|353.37|355.27|353.47|355.17|353.37|0
1640000440000|2021-12-20 11:40:40|355.27|353.47|355.27|353.47|355.38|353.58|355.27|353.47|0
1640000450000|2021-12-20 11:40:50|355.17|353.37|355.17|353.37|355.17|353.37|355.17|353.37|0
1640000470000|2021-12-20 11:41:10|355.27|353.47|355.38|353.58|355.38|353.58|355.17|353.37|0
1640000480000|2021-12-20 11:41:20|355.17|353.37|355.07|353.27|355.17|353.37|355.07|353.27|0
1640000490000|2021-12-20 11:41:30|355.17|353.37|355.27|353.47|355.27|353.47|355.17|353.37|0
1640000510000|2021-12-20 11:41:50|355.37|353.57|355.47|353.67|355.47|353.67|355.37|353.57|0
1640000520000|2021-12-20 11:42:00|355.78|353.98|356.19|354.39|356.19|354.39|355.78|353.98|0
1640000530000|2021-12-20 11:42:10|356.28|354.48|356.19|354.39|356.39|354.59|356.19|354.39|0
1640000540000|2021-12-20 11:42:20|356.08|354.28|355.98|354.18|356.08|354.28|355.98|354.18|0
1640000550000|2021-12-20 11:42:30|355.58|353.78|355.67|353.87|355.67|353.87|355.58|353.78|0
1640000560000|2021-12-20 11:42:40|355.98|354.18|355.67|353.87|355.98|354.18|355.67|353.87|0
1640000570000|2021-12-20 11:42:50|355.78|353.98|355.67|353.87|355.78|353.98|355.67|353.87|0
1640000580000|2021-12-20 11:43:00|355.58|353.78|355.78|353.98|355.78|353.98|355.58|353.78|0
1640000590000|2021-12-20 11:43:10|355.37|353.57|355.37|353.57|355.37|353.57|355.37|353.57|0
1640000600000|2021-12-20 11:43:20|355.47|353.67|355.47|353.67|355.47|353.67|355.37|353.57|0
1640000610000|2021-12-20 11:43:30|355.67|353.87|355.67|353.87|355.67|353.87|355.58|353.78|0
1640000620000|2021-12-20 11:43:40|355.58|353.78|355.67|353.87|355.67|353.87|355.58|353.78|0
1640000630000|2021-12-20 11:43:50|355.78|353.98|355.58|353.78|355.78|353.98|355.58|353.78|0
1640000640000|2021-12-20 11:44:00|355.78|353.98|355.58|353.78|355.78|353.98|355.58|353.78|0
1640000650000|2021-12-20 11:44:10|355.67|353.87|355.57|353.77|355.78|353.98|355.57|353.77|0
1640000660000|2021-12-20 11:44:20|355.37|353.57|355.37|353.57|355.37|353.57|355.37|353.57|0
1640000670000|2021-12-20 11:44:30|355.88|354.08|355.88|354.08|355.88|354.08|355.88|354.08|0
1640000680000|2021-12-20 11:44:40|355.57|353.77|355.37|353.57|355.78|353.98|355.37|353.57|0
1640000690000|2021-12-20 11:44:50|355.17|353.37|355.17|353.37|355.37|353.57|355.17|353.37|0
1640000700000|2021-12-20 11:45:00|355.37|353.57|355.98|354.18|355.98|354.18|355.37|353.57|0
1640000710000|2021-12-20 11:45:10|356.08|354.28|355.87|354.07|356.08|354.28|355.87|354.07|0
1640000720000|2021-12-20 11:45:20|355.98|354.18|356.39|354.59|356.39|354.59|355.98|354.18|0
1640000730000|2021-12-20 11:45:30|356.48|354.68|356.18|354.38|356.48|354.68|356.18|354.38|0
1640000740000|2021-12-20 11:45:40|356.08|354.28|355.98|354.18|356.08|354.28|355.87|354.07|0
1640000750000|2021-12-20 11:45:50|355.78|353.98|356.18|354.38|356.18|354.38|355.78|353.98|0
1640000760000|2021-12-20 11:46:00|356.48|354.68|356.59|354.79|356.79|354.99|356.48|354.68|0
1640000770000|2021-12-20 11:46:10|356.48|354.68|356.39|354.59|356.48|354.68|356.39|354.59|0
1640000780000|2021-12-20 11:46:20|356.18|354.38|356.48|354.68|356.48|354.68|356.18|354.38|0
1640000790000|2021-12-20 11:46:30|356.39|354.59|356.18|354.38|356.39|354.59|356.18|354.38|0
1640000800000|2021-12-20 11:46:40|356.39|354.59|356.39|354.59|356.59|354.79|356.39|354.59|0
1640000820000|2021-12-20 11:47:00|356.38|354.58|356.18|354.38|356.38|354.58|356.18|354.38|0
1640000830000|2021-12-20 11:47:10|356.38|354.58|356.48|354.68|356.48|354.68|356.28|354.48|0
1640000840000|2021-12-20 11:47:20|356.38|354.58|356.28|354.48|356.38|354.58|356.28|354.48|0
1640000850000|2021-12-20 11:47:30|356.38|354.58|356.38|354.58|356.38|354.58|356.28|354.48|0
1640000860000|2021-12-20 11:47:40|356.18|354.38|356.28|354.48|356.28|354.48|356.18|354.38|0
1640000870000|2021-12-20 11:47:50|355.57|353.77|355.37|353.57|355.57|353.77|355.37|353.57|0
1640000880000|2021-12-20 11:48:00|355.16|353.36|355.16|353.36|355.26|353.46|355.16|353.36|0
1640000900000|2021-12-20 11:48:20|355.37|353.57|354.76|352.96|355.37|353.57|354.76|352.96|0
1640000910000|2021-12-20 11:48:30|354.35|352.55|354.15|352.35|354.35|352.55|354.15|352.35|0
1640000920000|2021-12-20 11:48:40|354.25|352.45|354.25|352.45|354.25|352.45|354.25|352.45|0
1640000930000|2021-12-20 11:48:50|354.35|352.55|354.45|352.65|354.45|352.65|354.35|352.55|0
1640000940000|2021-12-20 11:49:00|354.55|352.75|354.35|352.55|354.55|352.75|354.35|352.55|0
1640000950000|2021-12-20 11:49:10|354.15|352.35|354.25|352.45|354.25|352.45|354.15|352.35|0
1640000960000|2021-12-20 11:49:20|354.35|352.55|354.35|352.55|354.35|352.55|354.35|352.55|0
1640000970000|2021-12-20 11:49:30|354.15|352.35|354.35|352.55|354.35|352.55|354.15|352.35|0
1640000980000|2021-12-20 11:49:40|354.25|352.45|354.24|352.44|354.25|352.45|354.24|352.44|0
1640000990000|2021-12-20 11:49:50|354.35|352.55|354.35|352.55|354.35|352.55|354.35|352.55|0
1640001000000|2021-12-20 11:50:00|354.15|352.35|354.24|352.44|354.24|352.44|354.15|352.35|0
1640001010000|2021-12-20 11:50:10|354.15|352.35|353.94|352.14|354.15|352.35|353.94|352.14|0
1640001020000|2021-12-20 11:50:20|354.04|352.24|354.15|352.35|354.15|352.35|354.04|352.24|0
1640001030000|2021-12-20 11:50:30|354.04|352.24|354.04|352.24|354.04|352.24|354.04|352.24|0
1640001040000|2021-12-20 11:50:40|353.84|352.04|353.74|351.94|353.84|352.04|353.74|351.94|0
1640001050000|2021-12-20 11:50:50|353.94|352.14|353.94|352.14|353.94|352.14|353.94|352.14|0
1640001060000|2021-12-20 11:51:00|354.04|352.24|353.94|352.14|354.04|352.24|353.94|352.14|0
1640001070000|2021-12-20 11:51:10|354.15|352.35|354.85|353.05|354.85|353.05|354.15|352.35|0
1640001080000|2021-12-20 11:51:20|354.75|352.95|355.57|353.77|355.57|353.77|354.75|352.95|0
1640001090000|2021-12-20 11:51:30|355.36|353.56|355.16|353.36|355.36|353.56|355.16|353.36|0
1640001100000|2021-12-20 11:51:40|355.36|353.56|355.26|353.46|355.36|353.56|355.26|353.46|0
1640001110000|2021-12-20 11:51:50|355.16|353.36|354.96|353.16|355.16|353.36|354.96|353.16|0
1640001120000|2021-12-20 11:52:00|355.26|353.46|355.16|353.36|355.26|353.46|354.96|353.16|0
1640001130000|2021-12-20 11:52:10|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1640001140000|2021-12-20 11:52:20|355.57|353.77|355.57|353.77|355.57|353.77|355.57|353.77|0
1640001150000|2021-12-20 11:52:30|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1640001160000|2021-12-20 11:52:40|355.26|353.46|355.36|353.56|355.36|353.56|355.26|353.46|0
1640001170000|2021-12-20 11:52:50|355.46|353.66|355.97|354.17|355.97|354.17|355.46|353.66|0
1640001180000|2021-12-20 11:53:00|356.07|354.27|355.97|354.17|356.07|354.27|355.97|354.17|0
1640001190000|2021-12-20 11:53:10|356.07|354.27|356.17|354.37|356.17|354.37|356.07|354.27|0
1640001200000|2021-12-20 11:53:20|355.97|354.17|355.97|354.17|355.97|354.17|355.97|354.17|0
1640001210000|2021-12-20 11:53:30|356.17|354.37|355.77|353.97|356.17|354.37|355.77|353.97|0
1640001220000|2021-12-20 11:53:40|355.66|353.86|355.46|353.66|355.66|353.86|355.46|353.66|0
1640001230000|2021-12-20 11:53:50|355.56|353.76|355.56|353.76|355.66|353.86|355.56|353.76|0
1640001240000|2021-12-20 11:54:00|355.46|353.66|355.46|353.66|355.46|353.66|355.46|353.66|0
1640001250000|2021-12-20 11:54:10|355.36|353.56|355.77|353.97|355.77|353.97|355.36|353.56|0
1640001260000|2021-12-20 11:54:20|355.66|353.86|355.77|353.97|355.77|353.97|355.66|353.86|0
1640001270000|2021-12-20 11:54:30|355.66|353.86|355.66|353.86|355.66|353.86|355.66|353.86|0
1640001280000|2021-12-20 11:54:40|355.77|353.97|355.77|353.97|355.77|353.97|355.77|353.97|0
1640001290000|2021-12-20 11:54:50|355.56|353.76|355.56|353.76|355.77|353.97|355.56|353.76|0
1640001300000|2021-12-20 11:55:00|356.17|354.37|356.17|354.37|356.17|354.37|356.17|354.37|0
1640001310000|2021-12-20 11:55:10|356.38|354.58|356.38|354.58|356.38|354.58|356.38|354.58|0
1640001320000|2021-12-20 11:55:20|356.17|354.37|355.86|354.06|356.27|354.47|355.86|354.06|0
1640001330000|2021-12-20 11:55:30|355.97|354.17|356.17|354.37|356.27|354.47|355.97|354.17|0
1640001340000|2021-12-20 11:55:40|356.27|354.47|356.58|354.78|356.58|354.78|356.27|354.47|0
1640001350000|2021-12-20 11:55:50|356.78|354.98|356.78|354.98|356.78|354.98|356.58|354.78|0
1640001360000|2021-12-20 11:56:00|357.19|355.39|357.8|356|357.8|356|357.19|355.39|0
1640001370000|2021-12-20 11:56:10|357.6|355.8|358.21|356.41|358.21|356.41|357.6|355.8|0
1640001380000|2021-12-20 11:56:20|358|356.2|358|356.2|358|356.2|358|356.2|0
1640001390000|2021-12-20 11:56:30|358.1|356.3|358.1|356.3|358.1|356.3|358.1|356.3|0
1640001400000|2021-12-20 11:56:40|358|356.2|358|356.2|358|356.2|357.8|356|0
1640001410000|2021-12-20 11:56:50|358.1|356.3|358.41|356.61|358.41|356.61|358.1|356.3|0
1640001420000|2021-12-20 11:57:00|358.3|356.5|357.9|356.1|358.3|356.5|357.9|356.1|0
1640001430000|2021-12-20 11:57:10|358.21|356.41|358|356.2|358.21|356.41|358|356.2|0
1640001440000|2021-12-20 11:57:20|357.8|356|358.21|356.41|358.21|356.41|357.8|356|0
1640001450000|2021-12-20 11:57:30|358.41|356.61|358.21|356.41|358.41|356.61|358.21|356.41|0
1640001460000|2021-12-20 11:57:40|358|356.2|358.3|356.5|358.3|356.5|358|356.2|0
1640001470000|2021-12-20 11:57:50|358.61|356.81|359.84|358.04|359.84|358.04|358.61|356.81|0
1640001480000|2021-12-20 11:58:00|359.73|357.93|360.24|358.44|360.24|358.44|359.73|357.93|0
1640001490000|2021-12-20 11:58:10|360.04|358.24|360.65|358.85|360.65|358.85|359.84|358.04|0
1640001500000|2021-12-20 11:58:20|360.45|358.65|359.63|357.83|360.45|358.65|359.63|357.83|0
1640001510000|2021-12-20 11:58:30|359.22|357.42|359.32|357.52|359.32|357.52|359.22|357.42|0
1640001520000|2021-12-20 11:58:40|359.22|357.42|359.43|357.63|359.43|357.63|359.22|357.42|0
1640001530000|2021-12-20 11:58:50|359.63|357.83|359.84|358.04|359.84|358.04|359.63|357.83|0
1640001540000|2021-12-20 11:59:00|359.73|357.93|360.86|359.06|360.86|359.06|359.63|357.83|0
1640001550000|2021-12-20 11:59:10|360.55|358.75|360.75|358.95|360.75|358.95|360.55|358.75|0
1640001560000|2021-12-20 11:59:20|360.86|359.06|360.24|358.44|360.86|359.06|360.24|358.44|0
1640001570000|2021-12-20 11:59:30|360.04|358.24|360.24|358.44|360.45|358.65|360.04|358.24|0
1640001580000|2021-12-20 11:59:40|360.75|358.95|360.45|358.65|360.75|358.95|360.45|358.65|0
1640001590000|2021-12-20 11:59:50|360.24|358.44|361.26|359.46|361.26|359.46|360.24|358.44|0
1640001600000|2021-12-20 12:00:00|361.67|359.87|362.29|360.49|362.29|360.49|361.67|359.87|0
1640001610000|2021-12-20 12:00:10|362.08|360.28|362.9|361.1|363.2|361.4|362.08|360.28|0
1640001620000|2021-12-20 12:00:20|362.79|360.99|362.9|361.1|363.1|361.3|362.79|360.99|0
1640001630000|2021-12-20 12:00:30|363.1|361.3|362.9|361.1|363.1|361.3|362.9|361.1|0
1640001640000|2021-12-20 12:00:40|363|361.2|363.1|361.3|363.1|361.3|363|361.2|0
1640001650000|2021-12-20 12:00:50|362.29|360.49|362.29|360.49|362.59|360.79|362.29|360.49|0
1640001660000|2021-12-20 12:01:00|361.88|360.08|362.69|360.89|362.69|360.89|361.88|360.08|0
1640001670000|2021-12-20 12:01:10|362.79|360.99|362.49|360.69|362.9|361.1|362.49|360.69|0
1640001680000|2021-12-20 12:01:20|362.69|360.89|362.69|360.89|362.79|360.99|362.69|360.89|0
1640001690000|2021-12-20 12:01:30|362.9|361.1|363.72|361.92|363.92|362.12|362.9|361.1|0
1640001700000|2021-12-20 12:01:40|364.02|362.22|363.82|362.02|364.02|362.22|363.51|361.71|0
1640001710000|2021-12-20 12:01:50|363.92|362.12|364.54|362.74|364.74|362.94|363.92|362.12|0
1640001720000|2021-12-20 12:02:00|363.92|362.12|363.31|361.51|363.92|362.12|363.31|361.51|0
1640001730000|2021-12-20 12:02:10|362.9|361.1|363.51|361.71|363.51|361.71|362.9|361.1|0
1640001740000|2021-12-20 12:02:20|363.31|361.51|363.1|361.3|363.31|361.51|363.1|361.3|0
1640001750000|2021-12-20 12:02:30|362.49|360.69|362.08|360.28|362.49|360.69|362.08|360.28|0
1640001760000|2021-12-20 12:02:40|362.28|360.48|362.28|360.48|362.49|360.69|362.28|360.48|0
1640001770000|2021-12-20 12:02:50|362.49|360.69|362.08|360.28|362.49|360.69|362.08|360.28|0
1640001780000|2021-12-20 12:03:00|362.28|360.48|362.28|360.48|362.28|360.48|362.28|360.48|0
1640001790000|2021-12-20 12:03:10|362.08|360.28|362.28|360.48|362.28|360.48|362.08|360.28|0
1640001800000|2021-12-20 12:03:20|362.18|360.38|362.49|360.69|362.49|360.69|362.18|360.38|0
1640001810000|2021-12-20 12:03:30|362.08|360.28|361.87|360.07|362.28|360.48|361.87|360.07|0
1640001820000|2021-12-20 12:03:40|362.08|360.28|361.67|359.87|362.08|360.28|361.67|359.87|0
1640001830000|2021-12-20 12:03:50|362.08|360.28|362.08|360.28|362.18|360.38|362.08|360.28|0
1640001840000|2021-12-20 12:04:00|362.18|360.38|361.67|359.87|362.18|360.38|361.67|359.87|0
1640001850000|2021-12-20 12:04:10|361.56|359.76|361.67|359.87|361.67|359.87|361.56|359.76|0
1640001860000|2021-12-20 12:04:20|361.46|359.66|361.26|359.46|361.46|359.66|361.05|359.25|0
1640001870000|2021-12-20 12:04:30|361.36|359.56|361.87|360.07|361.97|360.17|361.36|359.56|0
1640001880000|2021-12-20 12:04:40|361.67|359.87|361.36|359.56|361.67|359.87|361.26|359.46|0
1640001890000|2021-12-20 12:04:50|361.26|359.46|361.67|359.87|361.67|359.87|361.26|359.46|0
1640001900000|2021-12-20 12:05:00|361.87|360.07|361.87|360.07|361.87|360.07|361.87|360.07|0
1640001910000|2021-12-20 12:05:10|362.08|360.28|362.08|360.28|362.08|360.28|361.97|360.17|0
1640001920000|2021-12-20 12:05:20|361.87|360.07|361.26|359.46|361.87|360.07|361.26|359.46|0
1640001930000|2021-12-20 12:05:30|361.67|359.87|361.36|359.56|361.67|359.87|361.36|359.56|0
1640001940000|2021-12-20 12:05:40|361.87|360.07|362.94|361.14|362.94|361.14|361.87|360.07|0
1640001950000|2021-12-20 12:05:50|361.51|359.71|361.4|359.6|361.51|359.71|361.3|359.5|0
1640001960000|2021-12-20 12:06:00|361.51|359.71|361.3|359.5|361.51|359.71|361.2|359.4|0
1640001970000|2021-12-20 12:06:10|361.51|359.71|361.51|359.71|361.51|359.71|361.3|359.5|0
1640001980000|2021-12-20 12:06:20|361.4|359.6|361.2|359.4|361.4|359.6|361.1|359.3|0
1640001990000|2021-12-20 12:06:30|361.3|359.5|362.53|360.73|362.53|360.73|361.3|359.5|0
1640002000000|2021-12-20 12:06:40|362.95|361.15|362.74|360.94|363.15|361.35|362.74|360.94|0
1640002010000|2021-12-20 12:06:50|362.53|360.73|362.12|360.32|362.74|360.94|362.12|360.32|0
1640002020000|2021-12-20 12:07:00|361.92|360.12|362.12|360.32|362.33|360.53|361.92|360.12|0
1640002030000|2021-12-20 12:07:10|361.92|360.12|362.22|360.42|362.22|360.42|361.92|360.12|0
1640002040000|2021-12-20 12:07:20|362.33|360.53|362.02|360.22|362.33|360.53|361.81|360.01|0
1640002050000|2021-12-20 12:07:30|362.22|360.42|362.33|360.53|362.33|360.53|362.22|360.42|0
1640002060000|2021-12-20 12:07:40|362.22|360.42|362.22|360.42|362.33|360.53|362.12|360.32|0
1640002070000|2021-12-20 12:07:50|362.74|360.94|362.74|360.94|362.74|360.94|362.63|360.83|0
1640002080000|2021-12-20 12:08:00|362.43|360.63|362.74|360.94|362.74|360.94|362.43|360.63|0
1640002090000|2021-12-20 12:08:10|362.63|360.83|362.84|361.04|362.94|361.14|362.63|360.83|0
1640002100000|2021-12-20 12:08:20|362.74|360.94|363.35|361.55|363.35|361.55|362.74|360.94|0
1640002110000|2021-12-20 12:08:30|362.53|360.73|362.94|361.14|362.94|361.14|362.53|360.73|0
1640002120000|2021-12-20 12:08:40|363.25|361.45|363.25|361.45|363.25|361.45|363.25|361.45|0
1640002130000|2021-12-20 12:08:50|363.35|361.55|362.84|361.04|363.35|361.55|362.84|361.04|0
1640002140000|2021-12-20 12:09:00|362.74|360.94|362.94|361.14|362.94|361.14|362.74|360.94|0
1640002150000|2021-12-20 12:09:10|362.74|360.94|363.15|361.35|363.15|361.35|362.74|360.94|0
1640002160000|2021-12-20 12:09:20|363.45|361.65|364.59|362.79|364.59|362.79|363.45|361.65|0
1640002170000|2021-12-20 12:09:30|365|363.2|364.59|362.79|365|363.2|364.59|362.79|0
1640002180000|2021-12-20 12:09:40|364.38|362.58|363.86|362.06|364.38|362.58|363.86|362.06|0
1640002190000|2021-12-20 12:09:50|363.76|361.96|363.35|361.55|363.76|361.96|363.35|361.55|0
1640002200000|2021-12-20 12:10:00|363.15|361.35|362.94|361.14|363.35|361.55|362.94|361.14|0
1640002210000|2021-12-20 12:10:10|362.44|360.64|361.51|359.71|362.44|360.64|361.51|359.71|0
1640002220000|2021-12-20 12:10:20|361.41|359.61|361|359.2|361.41|359.61|361|359.2|0
1640002230000|2021-12-20 12:10:30|361.1|359.3|361.21|359.41|361.31|359.51|361|359.2|0
1640002240000|2021-12-20 12:10:40|361.41|359.61|361.82|360.02|361.82|360.02|361.41|359.61|0
1640002250000|2021-12-20 12:10:50|361.92|360.12|361.82|360.02|362.03|360.23|361.82|360.02|0
1640002260000|2021-12-20 12:11:00|361.41|359.61|361.3|359.5|361.41|359.61|361.3|359.5|0
1640002270000|2021-12-20 12:11:10|361.51|359.71|361.82|360.02|361.92|360.12|361.51|359.71|0
1640002280000|2021-12-20 12:11:20|362.03|360.23|361.72|359.92|362.03|360.23|361.72|359.92|0
1640002290000|2021-12-20 12:11:30|361.62|359.82|361.72|359.92|361.72|359.92|361.62|359.82|0
1640002300000|2021-12-20 12:11:40|361.51|359.71|361.3|359.5|361.51|359.71|361.21|359.41|0
1640002310000|2021-12-20 12:11:50|361.2|359.4|361.2|359.4|361.2|359.4|361.2|359.4|0
1640002320000|2021-12-20 12:12:00|361.3|359.5|361.41|359.61|361.41|359.61|361.3|359.5|0
1640002330000|2021-12-20 12:12:10|361.3|359.5|361.82|360.02|361.82|360.02|361.3|359.5|0
1640002340000|2021-12-20 12:12:20|361.92|360.12|361.71|359.91|361.92|360.12|361.71|359.91|0
1640002350000|2021-12-20 12:12:30|361.82|360.02|361.62|359.82|362.03|360.23|361.62|359.82|0
1640002360000|2021-12-20 12:12:40|361.41|359.61|361.2|359.4|361.41|359.61|361.2|359.4|0
1640002370000|2021-12-20 12:12:50|361.3|359.5|361.3|359.5|361.3|359.5|361.3|359.5|0
1640002380000|2021-12-20 12:13:00|361.2|359.4|361.61|359.81|361.61|359.81|361.2|359.4|0
1640002390000|2021-12-20 12:13:10|361.71|359.91|361|359.2|361.71|359.91|360.79|358.99|0
1640002400000|2021-12-20 12:13:20|360.79|358.99|360.59|358.79|360.79|358.99|360.59|358.79|0
1640002410000|2021-12-20 12:13:30|360.69|358.89|361|359.2|361|359.2|360.69|358.89|0
1640002420000|2021-12-20 12:13:40|360.38|358.58|360.48|358.68|360.48|358.68|360.38|358.58|0
1640002430000|2021-12-20 12:13:50|360.38|358.58|360.38|358.58|360.59|358.79|360.38|358.58|0
1640002440000|2021-12-20 12:14:00|360.27|358.47|360.38|358.58|360.38|358.58|360.27|358.47|0
1640002450000|2021-12-20 12:14:10|360.18|358.38|360.38|358.58|360.38|358.58|360.18|358.38|0
1640002460000|2021-12-20 12:14:20|360.59|358.79|360.79|358.99|360.79|358.99|360.59|358.79|0
1640002470000|2021-12-20 12:14:30|361|359.2|360.38|358.58|361|359.2|360.38|358.58|0
1640002480000|2021-12-20 12:14:40|360.59|358.79|360.48|358.68|360.59|358.79|360.48|358.68|0
1640002490000|2021-12-20 12:14:50|360.59|358.79|360.59|358.79|360.59|358.79|360.27|358.47|0
1640002500000|2021-12-20 12:15:00|360.38|358.58|360.17|358.37|360.59|358.79|360.17|358.37|0
1640002510000|2021-12-20 12:15:10|359.56|357.76|359.56|357.76|359.56|357.76|359.56|357.76|0
1640002520000|2021-12-20 12:15:20|359.35|357.55|359.56|357.76|359.56|357.76|359.35|357.55|0
1640002530000|2021-12-20 12:15:30|358.94|357.14|358.53|356.73|358.94|357.14|358.53|356.73|0
1640002540000|2021-12-20 12:15:40|358.33|356.53|358.33|356.53|358.33|356.53|358.33|356.53|0
1640002550000|2021-12-20 12:15:50|358.12|356.32|358.12|356.32|358.33|356.53|358.12|356.32|0
1640002560000|2021-12-20 12:16:00|358.33|356.53|358.22|356.42|358.33|356.53|358.22|356.42|0
1640002570000|2021-12-20 12:16:10|358.33|356.53|357.92|356.12|358.33|356.53|357.71|355.91|0
1640002580000|2021-12-20 12:16:20|358.12|356.32|357.92|356.12|358.12|356.32|357.92|356.12|0
1640002590000|2021-12-20 12:16:30|358.12|356.32|358.33|356.53|358.33|356.53|358.12|356.32|0
1640002600000|2021-12-20 12:16:40|358.22|356.42|358.33|356.53|358.33|356.53|358.12|356.32|0
1640002610000|2021-12-20 12:16:50|358.53|356.73|358.12|356.32|358.53|356.73|358.12|356.32|0
1640002620000|2021-12-20 12:17:00|358.42|356.62|358.33|356.53|358.42|356.62|358.33|356.53|0
1640002630000|2021-12-20 12:17:10|358.22|356.42|357.4|355.6|358.22|356.42|357.4|355.6|0
1640002640000|2021-12-20 12:17:20|357.1|355.3|356.69|354.89|357.1|355.3|356.69|354.89|0
1640002650000|2021-12-20 12:17:30|356.58|354.78|356.38|354.58|356.58|354.78|356.28|354.48|0
1640002660000|2021-12-20 12:17:40|356.28|354.48|356.28|354.48|356.38|354.58|356.28|354.48|0
1640002670000|2021-12-20 12:17:50|356.38|354.58|356.28|354.48|356.38|354.58|356.07|354.27|0
1640002680000|2021-12-20 12:18:00|356.38|354.58|356.48|354.68|356.48|354.68|356.07|354.27|0
1640002690000|2021-12-20 12:18:10|356.69|354.89|356.79|354.99|356.79|354.99|356.69|354.89|0
1640002700000|2021-12-20 12:18:20|356.69|354.89|356.89|355.09|356.89|355.09|356.69|354.89|0
1640002710000|2021-12-20 12:18:30|357.1|355.3|357.19|355.39|357.19|355.39|357.1|355.3|0
1640002720000|2021-12-20 12:18:40|357.3|355.5|356.89|355.09|357.3|355.5|356.89|355.09|0
1640002730000|2021-12-20 12:18:50|356.99|355.19|356.89|355.09|356.99|355.19|356.89|355.09|0
1640002740000|2021-12-20 12:19:00|356.69|354.89|356.69|354.89|356.69|354.89|356.48|354.68|0
1640002750000|2021-12-20 12:19:10|356.48|354.68|356.48|354.68|356.48|354.68|356.48|354.68|0
1640002760000|2021-12-20 12:19:20|356.28|354.48|355.87|354.07|356.28|354.48|355.87|354.07|0
1640002770000|2021-12-20 12:19:30|355.76|353.96|355.66|353.86|355.87|354.07|355.66|353.86|0
1640002780000|2021-12-20 12:19:40|355.87|354.07|356.48|354.68|356.69|354.89|355.87|354.07|0
1640002790000|2021-12-20 12:19:50|356.37|354.57|355.87|354.07|356.37|354.57|355.87|354.07|0
1640002800000|2021-12-20 12:20:00|356.07|354.27|355.97|354.17|356.07|354.27|355.87|354.07|0
1640002810000|2021-12-20 12:20:10|356.07|354.27|355.87|354.07|356.07|354.27|355.25|353.45|0
1640002820000|2021-12-20 12:20:20|356.07|354.27|356.28|354.48|356.28|354.48|356.07|354.27|0
1640002830000|2021-12-20 12:20:30|356.07|354.27|356.68|354.88|356.68|354.88|356.07|354.27|0
1640002840000|2021-12-20 12:20:40|356.78|354.98|358.16|356.36|358.16|356.36|356.68|354.88|0
1640002850000|2021-12-20 12:20:50|358.47|356.67|358.27|356.47|358.47|356.67|358.27|356.47|0
1640002870000|2021-12-20 12:21:10|358.07|356.27|357.25|355.45|358.07|356.27|357.25|355.45|0
1640002880000|2021-12-20 12:21:20|357.05|355.25|357.05|355.25|357.05|355.25|357.05|355.25|0
1640002890000|2021-12-20 12:21:30|356.84|355.04|356.74|354.94|356.84|355.04|356.64|354.84|0
1640002900000|2021-12-20 12:21:40|356.84|355.04|356.64|354.84|356.84|355.04|356.43|354.63|0
1640002910000|2021-12-20 12:21:50|356.43|354.63|356.64|354.84|356.64|354.84|356.43|354.63|0
1640002920000|2021-12-20 12:22:00|356.84|355.04|356.94|355.14|356.94|355.14|356.74|354.94|0
1640002930000|2021-12-20 12:22:10|357.55|355.75|357.45|355.65|357.55|355.75|357.25|355.45|0
1640002940000|2021-12-20 12:22:20|357.55|355.75|357.45|355.65|357.66|355.86|357.45|355.65|0
1640002950000|2021-12-20 12:22:30|357.55|355.75|357.86|356.06|357.86|356.06|357.55|355.75|0
1640002960000|2021-12-20 12:22:40|357.66|355.86|358.27|356.47|358.27|356.47|357.66|355.86|0
1640002970000|2021-12-20 12:22:50|358.47|356.67|359.49|357.69|359.49|357.69|358.47|356.67|0
1640002980000|2021-12-20 12:23:00|359.29|357.49|359.29|357.49|359.49|357.69|359.29|357.49|0
1640002990000|2021-12-20 12:23:10|359.08|357.28|358.47|356.67|359.18|357.38|358.47|356.67|0
1640003000000|2021-12-20 12:23:20|359.59|357.79|359.49|357.69|359.59|357.79|359.49|357.69|0
1640003010000|2021-12-20 12:23:30|359.29|357.49|358.47|356.67|359.29|357.49|358.47|356.67|0
1640003020000|2021-12-20 12:23:40|358.67|356.87|358.67|356.87|358.67|356.87|358.47|356.67|0
1640003030000|2021-12-20 12:23:50|358.88|357.08|358.57|356.77|358.88|357.08|358.57|356.77|0
1640003040000|2021-12-20 12:24:00|358.47|356.67|358.47|356.67|358.47|356.67|358.47|356.67|0
1640003050000|2021-12-20 12:24:10|358.27|356.47|358.27|356.47|358.47|356.67|358.27|356.47|0
1640003060000|2021-12-20 12:24:20|358.16|356.36|358.47|356.67|358.47|356.67|358.16|356.36|0
1640003070000|2021-12-20 12:24:30|358.67|356.87|358.47|356.67|358.67|356.87|358.47|356.67|0
1640003080000|2021-12-20 12:24:40|358.77|356.97|358.88|357.08|358.88|357.08|358.77|356.97|0
1640003090000|2021-12-20 12:24:50|358.67|356.87|358.88|357.08|358.88|357.08|358.67|356.87|0
1640003100000|2021-12-20 12:25:00|358.67|356.87|358.47|356.67|358.67|356.87|358.47|356.67|0
1640003110000|2021-12-20 12:25:10|358.67|356.87|359.49|357.69|359.49|357.69|358.67|356.87|0
1640003120000|2021-12-20 12:25:20|359.38|357.58|359.59|357.79|359.59|357.79|359.38|357.58|0
1640003130000|2021-12-20 12:25:30|359.69|357.89|359.69|357.89|359.69|357.89|359.69|357.89|0
1640003140000|2021-12-20 12:25:40|359.29|357.49|358.88|357.08|359.29|357.49|358.88|357.08|0
1640003150000|2021-12-20 12:25:50|359.08|357.28|358.88|357.08|359.08|357.28|358.88|357.08|0
1640003160000|2021-12-20 12:26:00|358.97|357.17|358.88|357.08|358.97|357.17|358.88|357.08|0
1640003170000|2021-12-20 12:26:10|358.97|357.17|358.97|357.17|359.08|357.28|358.97|357.17|0
1640003180000|2021-12-20 12:26:20|358.67|356.87|357.45|355.65|358.67|356.87|357.45|355.65|0
1640003190000|2021-12-20 12:26:30|357.55|355.75|357.86|356.06|357.86|356.06|357.55|355.75|0
1640003200000|2021-12-20 12:26:40|357.45|355.65|357.24|355.44|357.45|355.65|357.24|355.44|0
1640003210000|2021-12-20 12:26:50|357.34|355.54|357.45|355.65|357.75|355.95|357.34|355.54|0
1640003220000|2021-12-20 12:27:00|357.34|355.54|357.24|355.44|357.34|355.54|357.24|355.44|0
1640003230000|2021-12-20 12:27:10|357.45|355.65|357.24|355.44|357.45|355.65|357.24|355.44|0
1640003240000|2021-12-20 12:27:20|357.04|355.24|357.24|355.44|357.24|355.44|357.04|355.24|0
1640003250000|2021-12-20 12:27:30|357.04|355.24|357.14|355.34|357.24|355.44|357.04|355.24|0
1640003260000|2021-12-20 12:27:40|357.24|355.44|357.04|355.24|357.24|355.44|356.63|354.83|0
1640003270000|2021-12-20 12:27:50|357.24|355.44|357.24|355.44|357.34|355.54|357.04|355.24|0
1640003280000|2021-12-20 12:28:00|357.34|355.54|357.04|355.24|357.34|355.54|357.04|355.24|0
1640003290000|2021-12-20 12:28:10|357.14|355.34|357.14|355.34|357.24|355.44|357.14|355.34|0
1640003300000|2021-12-20 12:28:20|357.24|355.44|357.45|355.65|357.45|355.65|357.24|355.44|0
1640003310000|2021-12-20 12:28:30|356.83|355.03|356.83|355.03|356.83|355.03|356.83|355.03|0
1640003320000|2021-12-20 12:28:40|356.63|354.83|356.83|355.03|356.83|355.03|356.63|354.83|0
1640003330000|2021-12-20 12:28:50|357.14|355.34|357.24|355.44|357.24|355.44|357.14|355.34|0
1640003340000|2021-12-20 12:29:00|357.34|355.54|357.44|355.64|357.54|355.74|357.34|355.54|0
1640003350000|2021-12-20 12:29:10|357.14|355.34|357.13|355.33|357.24|355.44|357.13|355.33|0
1640003360000|2021-12-20 12:29:20|357.24|355.44|357.24|355.44|357.24|355.44|357.24|355.44|0
1640003370000|2021-12-20 12:29:30|357.44|355.64|357.24|355.44|357.44|355.64|357.24|355.44|0
1640003380000|2021-12-20 12:29:40|357.34|355.54|357.34|355.54|357.44|355.64|357.24|355.44|0
1640003390000|2021-12-20 12:29:50|357.44|355.64|356.83|355.03|357.44|355.64|356.83|355.03|0
1640003400000|2021-12-20 12:30:00|356.63|354.83|357.04|355.24|357.04|355.24|356.63|354.83|0
1640003410000|2021-12-20 12:30:10|356.83|355.03|357.04|355.24|357.04|355.24|356.83|355.03|0
1640003420000|2021-12-20 12:30:20|356.63|354.83|356.73|354.93|356.83|355.03|356.63|354.83|0
1640003430000|2021-12-20 12:30:30|356.83|355.03|356.83|355.03|356.83|355.03|356.83|355.03|0
1640003440000|2021-12-20 12:30:40|356.73|354.93|356.42|354.62|356.83|355.03|356.42|354.62|0
1640003450000|2021-12-20 12:30:50|356.22|354.42|356.32|354.52|356.32|354.52|356.22|354.42|0
1640003460000|2021-12-20 12:31:00|356.42|354.62|357.04|355.24|357.13|355.33|356.42|354.62|0
1640003470000|2021-12-20 12:31:10|356.83|355.03|356.83|355.03|356.83|355.03|356.73|354.93|0
1640003480000|2021-12-20 12:31:20|357.65|355.85|357.44|355.64|357.65|355.85|357.34|355.54|0
1640003490000|2021-12-20 12:31:30|357.24|355.44|357.65|355.85|357.65|355.85|357.24|355.44|0
1640003500000|2021-12-20 12:31:40|357.85|356.05|357.85|356.05|358.05|356.25|357.85|356.05|0
1640003510000|2021-12-20 12:31:50|357.95|356.15|357.44|355.64|358.15|356.35|357.44|355.64|0
1640003520000|2021-12-20 12:32:00|357.65|355.85|357.24|355.44|357.65|355.85|357.24|355.44|0
1640003530000|2021-12-20 12:32:10|357.03|355.23|357.44|355.64|357.44|355.64|357.03|355.23|0
1640003550000|2021-12-20 12:32:30|357.65|355.85|357.24|355.44|357.65|355.85|357.24|355.44|0
1640003560000|2021-12-20 12:32:40|357.44|355.64|357.33|355.53|357.44|355.64|357.33|355.53|0
1640003570000|2021-12-20 12:32:50|357.64|355.84|357.64|355.84|357.64|355.84|357.64|355.84|0
1640003580000|2021-12-20 12:33:00|357.44|355.64|357.44|355.64|357.44|355.64|357.44|355.64|0
1640003590000|2021-12-20 12:33:10|357.85|356.05|357.74|355.94|357.85|356.05|357.64|355.84|0
1640003600000|2021-12-20 12:33:20|357.64|355.84|357.95|356.15|357.95|356.15|357.64|355.84|0
1640003610000|2021-12-20 12:33:30|358.15|356.35|358.46|356.66|358.46|356.66|358.05|356.25|0
1640003620000|2021-12-20 12:33:40|358.05|356.25|358.26|356.46|358.26|356.46|358.05|356.25|0
1640003630000|2021-12-20 12:33:50|358.35|356.55|358.46|356.66|358.46|356.66|358.35|356.55|0
1640003640000|2021-12-20 12:34:00|358.35|356.55|357.85|356.05|358.35|356.55|357.85|356.05|0
1640003650000|2021-12-20 12:34:10|357.74|355.94|357.44|355.64|357.74|355.94|357.44|355.64|0
1640003660000|2021-12-20 12:34:20|357.64|355.84|357.85|356.05|357.85|356.05|357.64|355.84|0
1640003670000|2021-12-20 12:34:30|357.74|355.94|358.46|356.66|358.46|356.66|357.74|355.94|0
1640003680000|2021-12-20 12:34:40|358.05|356.25|358.87|357.07|358.87|357.07|358.05|356.25|0
1640003690000|2021-12-20 12:34:50|358.66|356.86|358.66|356.86|358.66|356.86|358.66|356.86|0
1640003700000|2021-12-20 12:35:00|358.87|357.07|358.76|356.96|358.87|357.07|358.66|356.86|0
1640003710000|2021-12-20 12:35:10|358.66|356.86|358.15|356.35|358.66|356.86|358.15|356.35|0
1640003720000|2021-12-20 12:35:20|358.25|356.45|358.46|356.66|358.46|356.66|358.25|356.45|0
1640003730000|2021-12-20 12:35:30|358.05|356.25|357.85|356.05|358.05|356.25|357.74|355.94|0
1640003740000|2021-12-20 12:35:40|357.94|356.14|357.85|356.05|357.94|356.14|357.85|356.05|0
1640003750000|2021-12-20 12:35:50|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1640003760000|2021-12-20 12:36:00|357.85|356.05|357.84|356.04|357.85|356.05|357.84|356.04|0
1640003770000|2021-12-20 12:36:10|358.05|356.25|358.25|356.45|358.46|356.66|358.05|356.25|0
1640003780000|2021-12-20 12:36:20|358.35|356.55|358.25|356.45|358.35|356.55|358.25|356.45|0
1640003790000|2021-12-20 12:36:30|358.35|356.55|358.25|356.45|358.35|356.55|358.25|356.45|0
1640003810000|2021-12-20 12:36:50|358.86|357.06|359.17|357.37|359.17|357.37|358.86|357.06|0
1640003820000|2021-12-20 12:37:00|359.27|357.47|359.27|357.47|359.27|357.47|359.07|357.27|0
1640003830000|2021-12-20 12:37:10|358.46|356.66|358.76|356.96|358.76|356.96|358.46|356.66|0
1640003840000|2021-12-20 12:37:20|358.66|356.86|358.05|356.25|358.66|356.86|358.05|356.25|0
1640003850000|2021-12-20 12:37:30|357.84|356.04|358.25|356.45|358.25|356.45|357.84|356.04|0
1640003860000|2021-12-20 12:37:40|358.15|356.35|358.05|356.25|358.15|356.35|357.84|356.04|0
1640003870000|2021-12-20 12:37:50|357.84|356.04|357.64|355.84|357.84|356.04|357.64|355.84|0
1640003880000|2021-12-20 12:38:00|357.84|356.04|357.84|356.04|357.84|356.04|357.84|356.04|0
1640003890000|2021-12-20 12:38:10|357.53|355.73|357.33|355.53|357.53|355.73|357.33|355.53|0
1640003900000|2021-12-20 12:38:20|357.43|355.63|357.43|355.63|357.64|355.84|357.43|355.63|0
1640003910000|2021-12-20 12:38:30|357.74|355.94|357.53|355.73|357.74|355.94|357.53|355.73|0
1640003920000|2021-12-20 12:38:40|357.64|355.84|357.43|355.63|357.64|355.84|357.43|355.63|0
1640003930000|2021-12-20 12:38:50|357.23|355.43|357.43|355.63|357.43|355.63|357.23|355.43|0
1640003940000|2021-12-20 12:39:00|357.64|355.84|357.43|355.63|357.64|355.84|357.43|355.63|0
1640003950000|2021-12-20 12:39:10|357.74|355.94|357.64|355.84|357.74|355.94|357.64|355.84|0
1640003960000|2021-12-20 12:39:20|358.14|356.34|358.14|356.34|358.14|356.34|358.05|356.25|0
1640003970000|2021-12-20 12:39:30|358.05|356.25|358.14|356.34|358.14|356.34|357.94|356.14|0
1640003980000|2021-12-20 12:39:40|358.25|356.45|358.45|356.65|358.45|356.65|358.25|356.45|0
1640003990000|2021-12-20 12:39:50|358.55|356.75|358.66|356.86|358.66|356.86|358.55|356.75|0
1640004000000|2021-12-20 12:40:00|358.86|357.06|359.07|357.27|359.07|357.27|358.66|356.86|0
1640004010000|2021-12-20 12:40:10|359.16|357.36|359.68|357.88|359.68|357.88|359.16|357.36|0
1640004020000|2021-12-20 12:40:20|359.47|357.67|359.47|357.67|359.47|357.67|359.47|357.67|0
1640004030000|2021-12-20 12:40:30|359.06|357.26|358.25|356.45|359.06|357.26|358.25|356.45|0
1640004040000|2021-12-20 12:40:40|358.45|356.65|358.25|356.45|358.66|356.86|358.04|356.24|0
1640004050000|2021-12-20 12:40:50|358.35|356.55|358.25|356.45|358.35|356.55|358.04|356.24|0
1640004060000|2021-12-20 12:41:00|358.45|356.65|358.45|356.65|358.45|356.65|358.25|356.45|0
1640004070000|2021-12-20 12:41:10|358.25|356.45|358.04|356.24|358.25|356.45|358.04|356.24|0
1640004080000|2021-12-20 12:41:20|358.25|356.45|358.45|356.65|358.45|356.65|358.25|356.45|0
1640004100000|2021-12-20 12:41:40|358.65|356.85|358.45|356.65|358.65|356.85|358.45|356.65|0
1640004120000|2021-12-20 12:42:00|358.25|356.45|358.34|356.54|358.34|356.54|358.25|356.45|0
1640004130000|2021-12-20 12:42:10|358.55|356.75|358.65|356.85|358.65|356.85|358.55|356.75|0
1640004140000|2021-12-20 12:42:20|358.86|357.06|358.65|356.85|358.86|357.06|358.65|356.85|0
1640004150000|2021-12-20 12:42:30|358.75|356.95|358.86|357.06|358.86|357.06|358.75|356.95|0
1640004160000|2021-12-20 12:42:40|359.06|357.26|359.06|357.26|359.06|357.26|359.06|357.26|0
1640004170000|2021-12-20 12:42:50|358.86|357.06|358.86|357.06|358.86|357.06|358.86|357.06|0
1640004180000|2021-12-20 12:43:00|358.96|357.16|359.47|357.67|359.47|357.67|358.86|357.06|0
1640004200000|2021-12-20 12:43:20|359.67|357.87|359.67|357.87|359.67|357.87|359.67|357.87|0
1640004220000|2021-12-20 12:43:40|359.47|357.67|359.67|357.87|359.67|357.87|359.47|357.67|0
1640004230000|2021-12-20 12:43:50|359.88|358.08|359.47|357.67|359.88|358.08|359.47|357.67|0
1640004240000|2021-12-20 12:44:00|359.57|357.77|359.57|357.77|359.57|357.77|359.57|357.77|0
1640004250000|2021-12-20 12:44:10|359.47|357.67|359.47|357.67|359.47|357.67|359.47|357.67|0
1640004260000|2021-12-20 12:44:20|358.86|357.06|358.55|356.75|358.86|357.06|358.55|356.75|0
1640004270000|2021-12-20 12:44:30|358.65|356.85|358.55|356.75|358.65|356.85|358.45|356.65|0
1640004280000|2021-12-20 12:44:40|358.75|356.95|358.55|356.75|358.86|357.06|358.55|356.75|0
1640004290000|2021-12-20 12:44:50|358.65|356.85|358.14|356.34|358.65|356.85|358.14|356.34|0
1640004300000|2021-12-20 12:45:00|358.45|356.65|358.24|356.44|358.55|356.75|358.24|356.44|0
1640004310000|2021-12-20 12:45:10|358.04|356.24|358.14|356.34|358.14|356.34|358.04|356.24|0
1640004320000|2021-12-20 12:45:20|358.54|356.74|358.45|356.65|358.54|356.74|358.24|356.44|0
1640004330000|2021-12-20 12:45:30|358.24|356.44|358.04|356.24|358.24|356.44|358.04|356.24|0
1640004340000|2021-12-20 12:45:40|358.24|356.44|358.45|356.65|358.45|356.65|358.24|356.44|0
1640004350000|2021-12-20 12:45:50|358.24|356.44|358.04|356.24|358.45|356.65|358.04|356.24|0
1640004360000|2021-12-20 12:46:00|358.14|356.34|358.24|356.44|358.24|356.44|358.14|356.34|0
1640004370000|2021-12-20 12:46:10|358.34|356.54|358.45|356.65|358.54|356.74|358.34|356.54|0
1640004380000|2021-12-20 12:46:20|357.83|356.03|357.63|355.83|357.83|356.03|357.63|355.83|0
1640004390000|2021-12-20 12:46:30|357.83|356.03|357.22|355.42|357.83|356.03|357.22|355.42|0
1640004400000|2021-12-20 12:46:40|357.43|355.63|357.43|355.63|357.43|355.63|357.43|355.63|0
1640004410000|2021-12-20 12:46:50|357.32|355.52|357.22|355.42|357.32|355.52|357.22|355.42|0
1640004420000|2021-12-20 12:47:00|356.61|354.81|356|354.2|356.61|354.81|356|354.2|0
1640004430000|2021-12-20 12:47:10|355.8|354|355.59|353.79|355.8|354|355.59|353.79|0
1640004440000|2021-12-20 12:47:20|355.18|353.38|355.8|354|355.8|354|355.18|353.38|0
1640004450000|2021-12-20 12:47:30|356|354.2|356|354.2|356|354.2|355.79|353.99|0
1640004460000|2021-12-20 12:47:40|356.2|354.4|356|354.2|356.2|354.4|356|354.2|0
1640004470000|2021-12-20 12:47:50|355.79|353.99|355.39|353.59|355.79|353.99|355.39|353.59|0
1640004480000|2021-12-20 12:48:00|355.28|353.48|355.39|353.59|355.59|353.79|355.28|353.48|0
1640004490000|2021-12-20 12:48:10|355.18|353.38|356.1|354.3|356.4|354.6|355.18|353.38|0
1640004500000|2021-12-20 12:48:20|356.81|355.01|356.4|354.6|356.81|355.01|356.3|354.5|0
1640004510000|2021-12-20 12:48:30|356.5|354.7|356.61|354.81|356.61|354.81|356.5|354.7|0
1640004520000|2021-12-20 12:48:40|356.4|354.6|356.4|354.6|356.4|354.6|356.2|354.4|0
1640004530000|2021-12-20 12:48:50|356.2|354.4|356.2|354.4|356.4|354.6|356.2|354.4|0
1640004540000|2021-12-20 12:49:00|355.59|353.79|356|354.2|356|354.2|355.59|353.79|0
1640004550000|2021-12-20 12:49:10|355.79|353.99|356|354.2|356|354.2|355.79|353.99|0
1640004560000|2021-12-20 12:49:20|355.79|353.99|355.89|354.09|355.89|354.09|355.79|353.99|0
1640004570000|2021-12-20 12:49:30|355.79|353.99|355.79|353.99|355.79|353.99|355.79|353.99|0
1640004580000|2021-12-20 12:49:40|355.89|354.09|355.79|353.99|356|354.2|355.79|353.99|0
1640004590000|2021-12-20 12:49:50|355.59|353.79|355.79|353.99|355.79|353.99|355.59|353.79|0
1640004600000|2021-12-20 12:50:00|356|354.2|355.39|353.59|356|354.2|355.39|353.59|0
1640004610000|2021-12-20 12:50:10|355.59|353.79|355.59|353.79|355.79|353.99|355.59|353.79|0
1640004620000|2021-12-20 12:50:20|355.79|353.99|356.3|354.5|356.3|354.5|355.79|353.99|0
1640004630000|2021-12-20 12:50:30|356.4|354.6|356.2|354.4|356.4|354.6|356.2|354.4|0
1640004640000|2021-12-20 12:50:40|356.4|354.6|355.99|354.19|356.4|354.6|355.89|354.09|0
1640004650000|2021-12-20 12:50:50|356.09|354.29|356.2|354.4|356.2|354.4|356.09|354.29|0
1640004660000|2021-12-20 12:51:00|356.4|354.6|357.01|355.21|357.01|355.21|356.4|354.6|0
1640004670000|2021-12-20 12:51:10|357.11|355.31|357.01|355.21|357.11|355.31|357.01|355.21|0
1640004680000|2021-12-20 12:51:20|356.7|354.9|356.2|354.4|356.7|354.9|356.2|354.4|0
1640004690000|2021-12-20 12:51:30|356.4|354.6|355.48|353.68|356.4|354.6|355.48|353.68|0
1640004700000|2021-12-20 12:51:40|355.38|353.58|355.38|353.58|355.38|353.58|355.18|353.38|0
1640004710000|2021-12-20 12:51:50|355.68|353.88|355.28|353.48|355.68|353.88|355.28|353.48|0
1640004720000|2021-12-20 12:52:00|355.18|353.38|355.18|353.38|355.18|353.38|355.18|353.38|0
1640004730000|2021-12-20 12:52:10|355.48|353.68|355.18|353.38|355.48|353.68|355.18|353.38|0
1640004740000|2021-12-20 12:52:20|355.38|353.58|354.77|352.97|355.38|353.58|354.77|352.97|0
1640004750000|2021-12-20 12:52:30|354.57|352.77|355.59|353.79|355.59|353.79|354.57|352.77|0
1640004760000|2021-12-20 12:52:40|355.38|353.58|355.38|353.58|355.38|353.58|355.38|353.58|0
1640004770000|2021-12-20 12:52:50|355.28|353.48|355.28|353.48|355.38|353.58|355.28|353.48|0
1640004780000|2021-12-20 12:53:00|355.38|353.58|356.25|354.45|356.25|354.45|355.38|353.58|0
1640004790000|2021-12-20 12:53:10|356.35|354.55|356.35|354.55|356.56|354.76|356.35|354.55|0
1640004800000|2021-12-20 12:53:20|356.45|354.65|355.95|354.15|356.45|354.65|355.95|354.15|0
1640004810000|2021-12-20 12:53:30|356.15|354.35|355.95|354.15|356.15|354.35|355.95|354.15|0
1640004820000|2021-12-20 12:53:40|356.05|354.25|356.45|354.65|356.45|354.65|355.95|354.15|0
1640004830000|2021-12-20 12:53:50|356.56|354.76|356.56|354.76|356.76|354.96|356.56|354.76|0
1640004840000|2021-12-20 12:54:00|356.76|354.96|356.15|354.35|356.76|354.96|355.95|354.15|0
1640004850000|2021-12-20 12:54:10|355.95|354.15|355.84|354.04|355.95|354.15|355.84|354.04|0
1640004860000|2021-12-20 12:54:20|355.64|353.84|355.13|353.33|355.64|353.84|355.13|353.33|0
1640004870000|2021-12-20 12:54:30|354.93|353.13|354.32|352.52|354.93|353.13|354.32|352.52|0
1640004880000|2021-12-20 12:54:40|354.42|352.62|354.42|352.62|354.42|352.62|354.42|352.62|0
1640004890000|2021-12-20 12:54:50|354.73|352.93|354.93|353.13|354.93|353.13|354.73|352.93|0
1640004900000|2021-12-20 12:55:00|354.82|353.02|355.74|353.94|355.74|353.94|354.82|353.02|0
1640004910000|2021-12-20 12:55:10|355.95|354.15|355.95|354.15|355.95|354.15|355.95|354.15|0
1640004920000|2021-12-20 12:55:20|355.74|353.94|355.13|353.33|355.74|353.94|355.13|353.33|0
1640004930000|2021-12-20 12:55:30|355.43|353.63|355.84|354.04|355.84|354.04|355.43|353.63|0
1640004940000|2021-12-20 12:55:40|355.95|354.15|356.15|354.35|356.15|354.35|355.95|354.15|0
1640004950000|2021-12-20 12:55:50|356.04|354.24|356.04|354.24|356.04|354.24|356.04|354.24|0
1640004960000|2021-12-20 12:56:00|356.15|354.35|355.54|353.74|356.15|354.35|355.54|353.74|0
1640004970000|2021-12-20 12:56:10|355.94|354.14|355.74|353.94|355.94|354.14|355.74|353.94|0
1640004980000|2021-12-20 12:56:20|355.84|354.04|355.74|353.94|355.84|354.04|355.74|353.94|0
1640004990000|2021-12-20 12:56:30|355.54|353.74|355.94|354.14|355.94|354.14|355.54|353.74|0
1640005000000|2021-12-20 12:56:40|355.74|353.94|355.23|353.43|355.74|353.94|355.23|353.43|0
1640005010000|2021-12-20 12:56:50|355.33|353.53|355.23|353.43|355.33|353.53|355.23|353.43|0
1640005020000|2021-12-20 12:57:00|355.33|353.53|354.93|353.13|355.33|353.53|354.93|353.13|0
1640005030000|2021-12-20 12:57:10|355.33|353.53|354.93|353.13|355.33|353.53|354.93|353.13|0
1640005040000|2021-12-20 12:57:20|355.13|353.33|355.33|353.53|355.33|353.53|355.13|353.33|0
1640005050000|2021-12-20 12:57:30|355.43|353.63|355.74|353.94|355.74|353.94|355.43|353.63|0
1640005060000|2021-12-20 12:57:40|355.54|353.74|354.93|353.13|355.54|353.74|354.93|353.13|0
1640005070000|2021-12-20 12:57:50|355.23|353.43|354.52|352.72|355.23|353.43|354.52|352.72|0
1640005080000|2021-12-20 12:58:00|354.42|352.62|354.32|352.52|354.42|352.62|354.32|352.52|0
1640005090000|2021-12-20 12:58:10|354.52|352.72|354.41|352.61|354.52|352.72|354.32|352.52|0
1640005100000|2021-12-20 12:58:20|354.32|352.52|354.72|352.92|354.72|352.92|354.32|352.52|0
1640005110000|2021-12-20 12:58:30|354.52|352.72|354.52|352.72|354.52|352.72|354.52|352.72|0
1640005120000|2021-12-20 12:58:40|354.72|352.92|354.32|352.52|354.72|352.92|354.32|352.52|0
1640005130000|2021-12-20 12:58:50|354.41|352.61|354.21|352.41|354.41|352.61|354.21|352.41|0
1640005140000|2021-12-20 12:59:00|354.32|352.52|354.21|352.41|354.32|352.52|353.91|352.11|0
1640005150000|2021-12-20 12:59:10|353.91|352.11|353.5|351.7|353.91|352.11|353.5|351.7|0
1640005160000|2021-12-20 12:59:20|353.6|351.8|353.3|351.5|353.6|351.8|353.3|351.5|0
1640005170000|2021-12-20 12:59:30|353.5|351.7|353.3|351.5|353.5|351.7|353.3|351.5|0
1640005180000|2021-12-20 12:59:40|353.1|351.3|353.1|351.3|353.1|351.3|353.1|351.3|0
1640005190000|2021-12-20 12:59:50|352.9|351.1|352.9|351.1|352.9|351.1|352.69|350.89|0
1640005200000|2021-12-20 13:00:00|353.5|351.7|353.91|352.11|353.91|352.11|353.5|351.7|0
1640005210000|2021-12-20 13:00:10|354.11|352.31|353.71|351.91|354.11|352.31|353.71|351.91|0
1640005220000|2021-12-20 13:00:20|354.11|352.31|354.32|352.52|354.72|352.92|354.11|352.31|0
1640005230000|2021-12-20 13:00:30|354.52|352.72|354.72|352.92|354.72|352.92|354.52|352.72|0
1640005240000|2021-12-20 13:00:40|354.92|353.12|354.92|353.12|354.92|353.12|354.72|352.92|0
1640005250000|2021-12-20 13:00:50|355.13|353.33|355.33|353.53|355.33|353.53|355.13|353.33|0
1640005260000|2021-12-20 13:01:00|355.53|353.73|355.33|353.53|355.53|353.73|355.33|353.53|0
1640005270000|2021-12-20 13:01:10|355.13|353.33|355.13|353.33|355.13|353.33|355.13|353.33|0
1640005280000|2021-12-20 13:01:20|354.92|353.12|355.13|353.33|355.13|353.33|354.52|352.72|0
1640005290000|2021-12-20 13:01:30|354.92|353.12|355.53|353.73|355.53|353.73|354.92|353.12|0
1640005300000|2021-12-20 13:01:40|355.33|353.53|355.33|353.53|355.33|353.53|355.33|353.53|0
1640005310000|2021-12-20 13:01:50|355.53|353.73|354.92|353.12|355.53|353.73|354.92|353.12|0
1640005320000|2021-12-20 13:02:00|354.72|352.92|354.72|352.92|354.72|352.92|354.72|352.92|0
1640005330000|2021-12-20 13:02:10|354.31|352.51|353.3|351.5|354.31|352.51|353.3|351.5|0
1640005340000|2021-12-20 13:02:20|353.5|351.7|353.1|351.3|353.5|351.7|353.1|351.3|0
1640005350000|2021-12-20 13:02:30|353.3|351.5|353.4|351.6|353.7|351.9|353.3|351.5|0
1640005360000|2021-12-20 13:02:40|352.49|350.69|353.1|351.3|353.1|351.3|352.49|350.69|0
1640005370000|2021-12-20 13:02:50|352.69|350.89|352.69|350.89|352.69|350.89|352.49|350.69|0
1640005380000|2021-12-20 13:03:00|352.89|351.09|353.5|351.7|353.5|351.7|352.89|351.09|0
1640005390000|2021-12-20 13:03:10|353.3|351.5|353.3|351.5|353.5|351.7|353.3|351.5|0
1640005400000|2021-12-20 13:03:20|353.5|351.7|353.5|351.7|353.5|351.7|353.3|351.5|0
1640005410000|2021-12-20 13:03:30|353.7|351.9|353.6|351.8|353.7|351.9|353.5|351.7|0
1640005420000|2021-12-20 13:03:40|353.5|351.7|353.09|351.29|353.6|351.8|353.09|351.29|0
1640005430000|2021-12-20 13:03:50|352.99|351.19|353.19|351.39|353.3|351.5|352.89|351.09|0
1640005440000|2021-12-20 13:04:00|353.3|351.5|353.3|351.5|353.5|351.7|353.3|351.5|0
1640005450000|2021-12-20 13:04:10|353.09|351.29|353.3|351.5|353.3|351.5|353.09|351.29|0
1640005460000|2021-12-20 13:04:20|353.5|351.7|353.7|351.9|353.9|352.1|353.5|351.7|0
1640005470000|2021-12-20 13:04:30|353.9|352.1|353.7|351.9|353.9|352.1|353.7|351.9|0
1640005480000|2021-12-20 13:04:40|353.9|352.1|353.9|352.1|353.9|352.1|353.7|351.9|0
1640005490000|2021-12-20 13:04:50|354.11|352.31|354.11|352.31|354.11|352.31|354.11|352.31|0
1640005500000|2021-12-20 13:05:00|354.31|352.51|353.7|351.9|354.31|352.51|353.7|351.9|0
1640005510000|2021-12-20 13:05:10|353.5|351.7|353.5|351.7|353.7|351.9|353.5|351.7|0
1640005520000|2021-12-20 13:05:20|353.7|351.9|354.11|352.31|354.11|352.31|353.7|351.9|0
1640005530000|2021-12-20 13:05:30|353.9|352.1|354.11|352.31|354.11|352.31|353.9|352.1|0
1640005540000|2021-12-20 13:05:40|354.51|352.71|354.72|352.92|354.72|352.92|354.51|352.71|0
1640005550000|2021-12-20 13:05:50|354.92|353.12|354.51|352.71|354.92|353.12|354.51|352.71|0
1640005560000|2021-12-20 13:06:00|354.71|352.91|354.51|352.71|354.71|352.91|354.51|352.71|0
1640005570000|2021-12-20 13:06:10|354.71|352.91|354.51|352.71|354.71|352.91|354.51|352.71|0
1640005580000|2021-12-20 13:06:20|354.71|352.91|354.71|352.91|354.92|353.12|354.51|352.71|0
1640005590000|2021-12-20 13:06:30|354.51|352.71|354.71|352.91|354.71|352.91|354.51|352.71|0
1640005600000|2021-12-20 13:06:40|354.51|352.71|354.92|353.12|354.92|353.12|354.51|352.71|0
1640005610000|2021-12-20 13:06:50|355.01|353.21|355.32|353.52|355.32|353.52|355.01|353.21|0
1640005620000|2021-12-20 13:07:00|355.53|353.73|354.71|352.91|355.53|353.73|354.71|352.91|0
1640005630000|2021-12-20 13:07:10|354.51|352.71|353.39|351.59|354.51|352.71|353.39|351.59|0
1640005640000|2021-12-20 13:07:20|353.5|351.7|352.89|351.09|353.7|351.9|352.89|351.09|0
1640005650000|2021-12-20 13:07:30|352.48|350.68|352.48|350.68|352.48|350.68|352.28|350.48|0
1640005670000|2021-12-20 13:07:50|352.89|351.09|352.89|351.09|352.89|351.09|352.89|351.09|0
1640005700000|2021-12-20 13:08:20|352.68|350.88|352.48|350.68|352.68|350.88|352.48|350.68|0
1640005710000|2021-12-20 13:08:30|352.68|350.88|352.58|350.78|352.68|350.88|352.58|350.78|0
1640005720000|2021-12-20 13:08:40|352.28|350.48|351.87|350.07|352.48|350.68|351.67|349.87|0
1640005730000|2021-12-20 13:08:50|352.28|350.48|352.68|350.88|352.68|350.88|352.28|350.48|0
1640005740000|2021-12-20 13:09:00|352.89|351.09|352.68|350.88|352.89|351.09|352.68|350.88|0
1640005750000|2021-12-20 13:09:10|352.48|350.68|352.28|350.48|352.48|350.68|352.28|350.48|0
1640005760000|2021-12-20 13:09:20|352.48|350.68|352.08|350.28|352.68|350.88|352.08|350.28|0
1640005770000|2021-12-20 13:09:30|352.37|350.57|352.08|350.28|352.37|350.57|351.87|350.07|0
1640005780000|2021-12-20 13:09:40|351.87|350.07|352.07|350.27|352.07|350.27|351.87|350.07|0
1640005790000|2021-12-20 13:09:50|352.28|350.48|352.07|350.27|352.28|350.48|352.07|350.27|0
1640005800000|2021-12-20 13:10:00|352.48|350.68|352.28|350.48|352.48|350.68|352.28|350.48|0
1640005810000|2021-12-20 13:10:10|352.48|350.68|352.07|350.27|352.48|350.68|352.07|350.27|0
1640005820000|2021-12-20 13:10:20|352.28|350.48|352.68|350.88|352.68|350.88|352.28|350.48|0
1640005840000|2021-12-20 13:10:40|352.48|350.68|351.87|350.07|352.48|350.68|351.67|349.87|0
1640005850000|2021-12-20 13:10:50|351.67|349.87|351.87|350.07|351.87|350.07|351.67|349.87|0
1640005860000|2021-12-20 13:11:00|351.67|349.87|351.06|349.26|351.67|349.87|351.06|349.26|0
1640005870000|2021-12-20 13:11:10|351.26|349.46|351.26|349.46|351.26|349.46|350.66|348.86|0
1640005880000|2021-12-20 13:11:20|351.06|349.26|351.26|349.46|351.26|349.46|351.06|349.26|0
1640005890000|2021-12-20 13:11:30|351.06|349.26|351.06|349.26|351.26|349.46|351.06|349.26|0
1640005900000|2021-12-20 13:11:40|350.86|349.06|350.66|348.86|350.86|349.06|350.66|348.86|0
1640005910000|2021-12-20 13:11:50|350.86|349.06|350.66|348.86|350.86|349.06|350.66|348.86|0
1640005920000|2021-12-20 13:12:00|350.86|349.06|350.86|349.06|351.06|349.26|350.86|349.06|0
1640005930000|2021-12-20 13:12:10|350.66|348.86|350.66|348.86|350.75|348.95|350.45|348.65|0
1640005940000|2021-12-20 13:12:20|350.75|348.95|350.86|349.06|350.86|349.06|350.66|348.86|0
1640005950000|2021-12-20 13:12:30|351.06|349.26|351.06|349.26|351.06|349.26|351.06|349.26|0
1640005960000|2021-12-20 13:12:40|351.26|349.46|351.67|349.87|351.67|349.87|351.26|349.46|0
1640005970000|2021-12-20 13:12:50|351.87|350.07|351.26|349.46|351.87|350.07|351.26|349.46|0
1640005980000|2021-12-20 13:13:00|351.46|349.66|351.26|349.46|351.46|349.66|351.26|349.46|0
1640005990000|2021-12-20 13:13:10|351.46|349.66|351.26|349.46|351.46|349.66|351.26|349.46|0
1640006000000|2021-12-20 13:13:20|351.36|349.56|351.46|349.66|351.46|349.66|351.26|349.46|0
1640006010000|2021-12-20 13:13:30|351.06|349.26|351.06|349.26|351.06|349.26|351.06|349.26|0
1640006020000|2021-12-20 13:13:40|350.86|349.06|350.65|348.85|350.86|349.06|350.65|348.85|0
1640006030000|2021-12-20 13:13:50|350.45|348.65|350.05|348.25|350.45|348.65|349.85|348.05|0
1640006040000|2021-12-20 13:14:00|350.65|348.85|350.65|348.85|350.65|348.85|350.65|348.85|0
1640006050000|2021-12-20 13:14:10|350.86|349.06|350.86|349.06|350.86|349.06|350.65|348.85|0
1640006060000|2021-12-20 13:14:20|351.06|349.26|351.06|349.26|351.26|349.46|351.06|349.26|0
1640006070000|2021-12-20 13:14:30|351.26|349.46|351.26|349.46|351.26|349.46|351.15|349.35|0
1640006100000|2021-12-20 13:15:00|351.06|349.26|351.06|349.26|351.26|349.46|351.06|349.26|0
1640006110000|2021-12-20 13:15:10|351.26|349.46|351.26|349.46|351.26|349.46|351.26|349.46|0
1640006120000|2021-12-20 13:15:20|351.46|349.66|351.66|349.86|351.66|349.86|351.46|349.66|0
1640006130000|2021-12-20 13:15:30|351.87|350.07|351.87|350.07|351.96|350.16|351.87|350.07|0
1640006140000|2021-12-20 13:15:40|351.66|349.86|351.66|349.86|351.66|349.86|351.66|349.86|0
1640006150000|2021-12-20 13:15:50|351.87|350.07|351.87|350.07|351.87|350.07|351.87|350.07|0
1640006160000|2021-12-20 13:16:00|351.66|349.86|351.66|349.86|351.66|349.86|351.66|349.86|0
1640006170000|2021-12-20 13:16:10|351.87|350.07|351.87|350.07|351.87|350.07|351.66|349.86|0
1640006180000|2021-12-20 13:16:20|351.66|349.86|350.65|348.85|351.66|349.86|350.65|348.85|0
1640006190000|2021-12-20 13:16:30|351.06|349.26|350.85|349.05|351.06|349.26|350.85|349.05|0
1640006200000|2021-12-20 13:16:40|350.45|348.65|350.45|348.65|350.65|348.85|350.45|348.65|0
1640006220000|2021-12-20 13:17:00|350.65|348.85|350.65|348.85|350.65|348.85|350.65|348.85|0
1640006230000|2021-12-20 13:17:10|350.85|349.05|350.65|348.85|350.85|349.05|350.65|348.85|0
1640006240000|2021-12-20 13:17:20|350.85|349.05|350.85|349.05|350.85|349.05|350.65|348.85|0
1640006250000|2021-12-20 13:17:30|351.05|349.25|350.25|348.45|351.05|349.25|350.25|348.45|0
1640006260000|2021-12-20 13:17:40|350.04|348.24|349.84|348.04|350.04|348.24|349.84|348.04|0
1640006280000|2021-12-20 13:18:00|350.04|348.24|350.45|348.65|350.45|348.65|350.04|348.24|0
1640006290000|2021-12-20 13:18:10|350.34|348.54|350.24|348.44|350.34|348.54|350.24|348.44|0
1640006300000|2021-12-20 13:18:20|350.45|348.65|350.24|348.44|350.45|348.65|350.24|348.44|0
1640006310000|2021-12-20 13:18:30|350.45|348.65|350.04|348.24|350.45|348.65|350.04|348.24|0
1640006320000|2021-12-20 13:18:40|350.24|348.44|350.04|348.24|350.24|348.44|350.04|348.24|0
1640006330000|2021-12-20 13:18:50|350.24|348.44|350.24|348.44|350.24|348.44|350.24|348.44|0
1640006340000|2021-12-20 13:19:00|350.45|348.65|350.24|348.44|350.65|348.85|350.24|348.44|0
1640006360000|2021-12-20 13:19:20|350.45|348.65|350.24|348.44|350.45|348.65|350.24|348.44|0
1640006370000|2021-12-20 13:19:30|350.45|348.65|350.14|348.34|350.45|348.65|350.14|348.34|0
1640006380000|2021-12-20 13:19:40|350.04|348.24|350.45|348.65|350.45|348.65|350.04|348.24|0
1640006390000|2021-12-20 13:19:50|350.24|348.44|350.24|348.44|350.24|348.44|350.24|348.44|0
1640006400000|2021-12-20 13:20:00|350.34|348.54|350.44|348.64|350.45|348.65|350.34|348.54|0
1640006410000|2021-12-20 13:20:10|350.65|348.85|350.85|349.05|350.85|349.05|350.44|348.64|0
1640006420000|2021-12-20 13:20:20|351.25|349.45|351.25|349.45|351.25|349.45|351.25|349.45|0
1640006430000|2021-12-20 13:20:30|351.46|349.66|351.55|349.75|351.55|349.75|351.46|349.66|0
1640006440000|2021-12-20 13:20:40|351.66|349.86|351.66|349.86|351.66|349.86|351.66|349.86|0
1640006450000|2021-12-20 13:20:50|351.46|349.66|351.46|349.66|351.46|349.66|351.46|349.66|0
1640006460000|2021-12-20 13:21:00|351.66|349.86|351.66|349.86|351.66|349.86|351.66|349.86|0
1640006480000|2021-12-20 13:21:20|352.06|350.26|352.06|350.26|352.06|350.26|352.06|350.26|0
1640006490000|2021-12-20 13:21:30|352.47|350.67|352.67|350.87|352.67|350.87|352.47|350.67|0
1640006520000|2021-12-20 13:22:00|352.87|351.07|353.07|351.27|353.28|351.48|352.87|351.07|0
1640006530000|2021-12-20 13:22:10|352.67|350.87|352.26|350.46|352.67|350.87|352.26|350.46|0
1640006540000|2021-12-20 13:22:20|352.47|350.67|352.06|350.26|352.47|350.67|352.06|350.26|0
1640006550000|2021-12-20 13:22:30|351.86|350.06|351.25|349.45|351.86|350.06|351.25|349.45|0
1640006560000|2021-12-20 13:22:40|351.05|349.25|351.25|349.45|351.25|349.45|350.85|349.05|0
1640006570000|2021-12-20 13:22:50|351.86|350.06|352.47|350.67|352.47|350.67|351.86|350.06|0
1640006580000|2021-12-20 13:23:00|352.46|350.66|352.46|350.66|352.46|350.66|352.26|350.46|0
1640006590000|2021-12-20 13:23:10|352.26|350.46|352.36|350.56|352.36|350.56|352.26|350.46|0
1640006600000|2021-12-20 13:23:20|352.06|350.26|352.46|350.66|352.46|350.66|352.06|350.26|0
1640006610000|2021-12-20 13:23:30|352.26|350.46|352.26|350.46|352.26|350.46|352.26|350.46|0
1640006620000|2021-12-20 13:23:40|352.06|350.26|351.65|349.85|352.06|350.26|351.65|349.85|0
1640006630000|2021-12-20 13:23:50|351.86|350.06|352.26|350.46|352.26|350.46|351.86|350.06|0
1640006640000|2021-12-20 13:24:00|352.46|350.66|352.56|350.76|352.56|350.76|352.46|350.66|0
1640006650000|2021-12-20 13:24:10|352.46|350.66|352.67|350.87|352.67|350.87|352.46|350.66|0
1640006660000|2021-12-20 13:24:20|353.07|351.27|353.07|351.27|353.07|351.27|353.07|351.27|0
1640006670000|2021-12-20 13:24:30|352.87|351.07|353.07|351.27|353.07|351.27|352.87|351.07|0
1640006690000|2021-12-20 13:24:50|353.27|351.47|353.27|351.47|353.27|351.47|353.27|351.47|0
1640006700000|2021-12-20 13:25:00|353.07|351.27|353.07|351.27|353.07|351.27|352.87|351.07|0
1640006710000|2021-12-20 13:25:10|352.87|351.07|353.07|351.27|353.07|351.27|352.67|350.87|0
1640006720000|2021-12-20 13:25:20|352.87|351.07|352.87|351.07|352.87|351.07|352.87|351.07|0
1640006730000|2021-12-20 13:25:30|353.07|351.27|353.07|351.27|353.07|351.27|352.87|351.07|0
1640006740000|2021-12-20 13:25:40|352.87|351.07|353.07|351.27|353.07|351.27|352.87|351.07|0
1640006750000|2021-12-20 13:25:50|352.87|351.07|353.48|351.68|353.48|351.68|352.87|351.07|0
1640006760000|2021-12-20 13:26:00|353.47|351.67|353.47|351.67|353.68|351.88|353.47|351.67|0
1640006770000|2021-12-20 13:26:10|353.27|351.47|352.96|351.16|353.27|351.47|352.96|351.16|0
1640006780000|2021-12-20 13:26:20|352.87|351.07|352.56|350.76|352.87|351.07|352.06|350.26|0
1640006790000|2021-12-20 13:26:30|352.66|350.86|352.46|350.66|352.66|350.86|352.46|350.66|0
1640006800000|2021-12-20 13:26:40|352.66|350.86|353.07|351.27|353.27|351.47|352.66|350.86|0
1640006810000|2021-12-20 13:26:50|352.87|351.07|352.87|351.07|352.87|351.07|352.87|351.07|0
1640006820000|2021-12-20 13:27:00|352.66|350.86|352.87|351.07|352.87|351.07|352.66|350.86|0
1640006830000|2021-12-20 13:27:10|353.07|351.27|352.87|351.07|353.07|351.27|352.87|351.07|0
1640006840000|2021-12-20 13:27:20|353.07|351.27|352.66|350.86|353.07|351.27|352.66|350.86|0
1640006850000|2021-12-20 13:27:30|352.46|350.66|352.46|350.66|352.46|350.66|352.46|350.66|0
1640006860000|2021-12-20 13:27:40|352.05|350.25|351.65|349.85|352.05|350.25|351.65|349.85|0
1640006870000|2021-12-20 13:27:50|352.05|350.25|351.65|349.85|352.05|350.25|351.65|349.85|0
1640006880000|2021-12-20 13:28:00|351.85|350.05|352.05|350.25|352.26|350.46|351.85|350.05|0
1640006890000|2021-12-20 13:28:10|352.26|350.46|352.26|350.46|352.26|350.46|352.26|350.46|0
1640006900000|2021-12-20 13:28:20|352.86|351.06|352.86|351.06|353.07|351.27|352.86|351.06|0
1640006910000|2021-12-20 13:28:30|352.66|350.86|352.86|351.06|353.07|351.27|352.66|350.86|0
1640006920000|2021-12-20 13:28:40|352.66|350.86|352.86|351.06|352.86|351.06|352.66|350.86|0
1640006930000|2021-12-20 13:28:50|352.05|350.25|352.46|350.66|352.46|350.66|352.05|350.25|0
1640006940000|2021-12-20 13:29:00|352.05|350.25|352.46|350.66|352.46|350.66|352.05|350.25|0
1640006950000|2021-12-20 13:29:10|352.26|350.46|352.26|350.46|352.26|350.46|352.26|350.46|0
1640006960000|2021-12-20 13:29:20|352.05|350.25|352.05|350.25|352.26|350.46|352.05|350.25|0
1640006970000|2021-12-20 13:29:30|351.85|350.05|352.05|350.25|352.05|350.25|351.85|350.05|0
1640006980000|2021-12-20 13:29:40|351.85|350.05|351.85|350.05|352.05|350.25|351.85|350.05|0
1640006990000|2021-12-20 13:29:50|351.65|349.85|351.04|349.24|351.65|349.85|351.04|349.24|0
1640007000000|2021-12-20 13:30:00|350.64|348.84|351.65|349.85|351.65|349.85|350.64|348.84|0
1640007010000|2021-12-20 13:30:10|351.24|349.44|351.24|349.44|351.24|349.44|351.24|349.44|0
1640007020000|2021-12-20 13:30:20|351.04|349.24|350.64|348.84|351.04|349.24|350.64|348.84|0
1640007030000|2021-12-20 13:30:30|350.84|349.04|350.64|348.84|350.84|349.04|350.64|348.84|0
1640007040000|2021-12-20 13:30:40|350.84|349.04|351.04|349.24|351.04|349.24|350.84|349.04|0
1640007050000|2021-12-20 13:30:50|351.24|349.44|351.04|349.24|351.24|349.44|351.04|349.24|0
1640007060000|2021-12-20 13:31:00|350.84|349.04|351.04|349.24|351.04|349.24|350.63|348.83|0
1640007070000|2021-12-20 13:31:10|350.84|349.04|350.84|349.04|350.84|349.04|350.84|349.04|0
1640007080000|2021-12-20 13:31:20|350.63|348.83|350.63|348.83|350.63|348.83|350.43|348.63|0
1640007100000|2021-12-20 13:31:40|350.84|349.04|350.63|348.83|350.84|349.04|350.63|348.83|0
1640007110000|2021-12-20 13:31:50|350.43|348.63|350.03|348.23|350.63|348.83|350.03|348.23|0
1640007120000|2021-12-20 13:32:00|350.12|348.32|350.03|348.23|350.23|348.43|350.03|348.23|0
1640007130000|2021-12-20 13:32:10|349.83|348.03|350.23|348.43|350.23|348.43|349.83|348.03|0
1640007140000|2021-12-20 13:32:20|349.62|347.82|349.42|347.62|349.62|347.82|349.42|347.62|0
1640007150000|2021-12-20 13:32:30|349.62|347.82|349.62|347.82|349.62|347.82|349.62|347.82|0
1640007160000|2021-12-20 13:32:40|349.42|347.62|349.62|347.82|349.62|347.82|349.42|347.62|0
1640007170000|2021-12-20 13:32:50|349.42|347.62|349.42|347.62|349.42|347.62|349.22|347.42|0
1640007180000|2021-12-20 13:33:00|349.62|347.82|349.62|347.82|349.62|347.82|349.62|347.82|0
1640007190000|2021-12-20 13:33:10|349.42|347.62|349.42|347.62|349.62|347.82|349.42|347.62|0
1640007200000|2021-12-20 13:33:20|349.52|347.72|349.62|347.82|349.62|347.82|349.52|347.72|0
1640007210000|2021-12-20 13:33:30|349.42|347.62|349.22|347.42|349.42|347.62|349.22|347.42|0
1640007220000|2021-12-20 13:33:40|349.42|347.62|349.22|347.42|349.42|347.62|349.22|347.42|0
1640007230000|2021-12-20 13:33:50|349.42|347.62|349.62|347.82|349.62|347.82|349.42|347.62|0
1640007240000|2021-12-20 13:34:00|349.82|348.02|350.02|348.22|350.02|348.22|349.82|348.02|0
1640007260000|2021-12-20 13:34:20|350.23|348.43|350.43|348.63|350.43|348.63|350.23|348.43|0
1640007280000|2021-12-20 13:34:40|351.03|349.23|351.03|349.23|351.03|349.23|351.03|349.23|0
1640007290000|2021-12-20 13:34:50|351.24|349.44|351.64|349.84|351.64|349.84|351.24|349.44|0
1640007300000|2021-12-20 13:35:00|352.05|350.25|352.05|350.25|352.05|350.25|352.05|350.25|0
1640007310000|2021-12-20 13:35:10|352.45|350.65|352.05|350.25|352.45|350.65|352.05|350.25|0
1640007320000|2021-12-20 13:35:20|351.84|350.04|352.14|350.34|352.14|350.34|351.84|350.04|0
1640007330000|2021-12-20 13:35:30|352.05|350.25|352.45|350.65|352.45|350.65|352.05|350.25|0
1640007340000|2021-12-20 13:35:40|352.65|350.85|352.25|350.45|352.65|350.85|352.25|350.45|0
1640007350000|2021-12-20 13:35:50|352.05|350.25|351.84|350.04|352.05|350.25|351.84|350.04|0
1640007360000|2021-12-20 13:36:00|351.64|349.84|351.84|350.04|351.84|350.04|351.64|349.84|0
1640007370000|2021-12-20 13:36:10|352.05|350.25|352.04|350.24|352.25|350.45|352.04|350.24|0
1640007380000|2021-12-20 13:36:20|352.25|350.45|352.04|350.24|352.25|350.45|352.04|350.24|0
1640007390000|2021-12-20 13:36:30|351.64|349.84|351.64|349.84|351.64|349.84|351.44|349.64|0
1640007400000|2021-12-20 13:36:40|351.44|349.64|351.23|349.43|351.44|349.64|351.23|349.43|0
1640007410000|2021-12-20 13:36:50|351.03|349.23|350.83|349.03|351.03|349.23|350.83|349.03|0
1640007420000|2021-12-20 13:37:00|350.63|348.83|350.32|348.52|350.63|348.83|350.32|348.52|0
1640007430000|2021-12-20 13:37:10|350.43|348.63|350.63|348.83|350.63|348.83|350.43|348.63|0
1640007440000|2021-12-20 13:37:20|350.43|348.63|350.02|348.22|350.43|348.63|350.02|348.22|0
1640007450000|2021-12-20 13:37:30|350.22|348.42|350.02|348.22|350.22|348.42|350.02|348.22|0
1640007460000|2021-12-20 13:37:40|350.22|348.42|350.63|348.83|350.63|348.83|350.22|348.42|0
1640007470000|2021-12-20 13:37:50|350.42|348.62|350.83|349.03|350.83|349.03|350.42|348.62|0
1640007480000|2021-12-20 13:38:00|350.63|348.83|351.03|349.23|351.03|349.23|350.63|348.83|0
1640007490000|2021-12-20 13:38:10|350.63|348.83|350.63|348.83|350.83|349.03|350.63|348.83|0
1640007500000|2021-12-20 13:38:20|350.72|348.92|350.83|349.03|350.83|349.03|350.72|348.92|0
1640007510000|2021-12-20 13:38:30|350.63|348.83|350.83|349.03|350.83|349.03|350.63|348.83|0
1640007530000|2021-12-20 13:38:50|350.63|348.83|351.03|349.23|351.03|349.23|350.63|348.83|0
1640007540000|2021-12-20 13:39:00|350.83|349.03|351.03|349.23|351.03|349.23|350.83|349.03|0
1640007550000|2021-12-20 13:39:10|351.23|349.43|351.23|349.43|351.23|349.43|351.23|349.43|0
1640007560000|2021-12-20 13:39:20|351.03|349.23|351.23|349.43|351.23|349.43|350.83|349.03|0
1640007570000|2021-12-20 13:39:30|351.33|349.53|351.43|349.63|351.43|349.63|351.33|349.53|0
1640007590000|2021-12-20 13:39:50|351.64|349.84|351.64|349.84|351.64|349.84|351.64|349.84|0
1640007600000|2021-12-20 13:40:00|351.43|349.63|351.64|349.84|351.64|349.84|351.43|349.63|0
1640007610000|2021-12-20 13:40:10|351.84|350.04|351.84|350.04|351.84|350.04|351.84|350.04|0
1640007620000|2021-12-20 13:40:20|352.04|350.24|352.04|350.24|352.04|350.24|352.04|350.24|0
1640007630000|2021-12-20 13:40:30|351.93|350.13|351.84|350.04|351.93|350.13|351.84|350.04|0
1640007640000|2021-12-20 13:40:40|352.04|350.24|352.04|350.24|352.04|350.24|352.04|350.24|0
1640007650000|2021-12-20 13:40:50|351.63|349.83|350.62|348.82|351.63|349.83|350.62|348.82|0
1640007660000|2021-12-20 13:41:00|351.03|349.23|351.03|349.23|351.03|349.23|350.83|349.03|0
1640007670000|2021-12-20 13:41:10|350.83|349.03|350.62|348.82|350.83|349.03|350.62|348.82|0
1640007680000|2021-12-20 13:41:20|350.72|348.92|350.42|348.62|350.72|348.92|350.42|348.62|0
1640007690000|2021-12-20 13:41:30|350.62|348.82|350.62|348.82|350.82|349.02|350.62|348.82|0
1640007700000|2021-12-20 13:41:40|350.82|349.02|350.82|349.02|350.82|349.02|350.82|349.02|0
1640007710000|2021-12-20 13:41:50|351.03|349.23|350.82|349.02|351.03|349.23|350.82|349.02|0
1640007720000|2021-12-20 13:42:00|351.03|349.23|350.22|348.42|351.03|349.23|350.22|348.42|0
1640007730000|2021-12-20 13:42:10|350.42|348.62|351.43|349.63|351.43|349.63|350.42|348.62|0
1640007740000|2021-12-20 13:42:20|351.23|349.43|351.43|349.63|351.43|349.63|351.03|349.23|0
1640007750000|2021-12-20 13:42:30|351.63|349.83|351.63|349.83|351.63|349.83|351.53|349.73|0
1640007760000|2021-12-20 13:42:40|351.43|349.63|351.43|349.63|351.43|349.63|351.43|349.63|0
1640007770000|2021-12-20 13:42:50|351.63|349.83|351.63|349.83|351.63|349.83|351.63|349.83|0
1640007780000|2021-12-20 13:43:00|351.43|349.63|351.83|350.03|351.83|350.03|351.43|349.63|0
1640007790000|2021-12-20 13:43:10|352.04|350.24|352.24|350.44|352.24|350.44|352.04|350.24|0
1640007800000|2021-12-20 13:43:20|352.44|350.64|352.44|350.64|352.44|350.64|352.44|350.64|0
1640007830000|2021-12-20 13:43:50|352.24|350.44|352.04|350.24|352.24|350.44|352.04|350.24|0
1640007850000|2021-12-20 13:44:10|351.63|349.83|351.43|349.63|351.63|349.83|351.43|349.63|0
1640007860000|2021-12-20 13:44:20|351.23|349.43|350.82|349.02|351.23|349.43|350.82|349.02|0
1640007870000|2021-12-20 13:44:30|350.62|348.82|350.82|349.02|350.82|349.02|350.62|348.82|0
1640007880000|2021-12-20 13:44:40|351.02|349.22|351.02|349.22|351.02|349.22|351.02|349.22|0
1640007890000|2021-12-20 13:44:50|350.82|349.02|350.82|349.02|350.82|349.02|350.82|349.02|0
1640007900000|2021-12-20 13:45:00|351.23|349.43|351.23|349.43|351.23|349.43|351.23|349.43|0
1640007910000|2021-12-20 13:45:10|351.02|349.22|351.02|349.22|351.02|349.22|351.02|349.22|0
1640007920000|2021-12-20 13:45:20|350.82|349.02|350.82|349.02|350.82|349.02|350.82|349.02|0
1640007930000|2021-12-20 13:45:30|350.62|348.82|350.62|348.82|350.62|348.82|350.62|348.82|0
1640007940000|2021-12-20 13:45:40|350.42|348.62|350.82|349.02|350.82|349.02|350.42|348.62|0
1640007950000|2021-12-20 13:45:50|351.02|349.22|350.62|348.82|351.02|349.22|350.62|348.82|0
1640007960000|2021-12-20 13:46:00|350.82|349.02|350.82|349.02|350.82|349.02|350.82|349.02|0
1640007970000|2021-12-20 13:46:10|351.02|349.22|351.02|349.22|351.02|349.22|351.02|349.22|0
1640007980000|2021-12-20 13:46:20|350.82|349.02|351.22|349.42|351.22|349.42|350.82|349.02|0
1640007990000|2021-12-20 13:46:30|351.43|349.63|352.03|350.23|352.03|350.23|351.43|349.63|0
1640008000000|2021-12-20 13:46:40|351.83|350.03|352.03|350.23|352.03|350.23|351.83|350.03|0
1640008020000|2021-12-20 13:47:00|351.93|350.13|352.03|350.23|352.03|350.23|351.93|350.13|0
1640008070000|2021-12-20 13:47:50|351.83|350.03|351.63|349.83|351.83|350.03|351.63|349.83|0
1640008080000|2021-12-20 13:48:00|351.42|349.62|351.42|349.62|351.42|349.62|351.22|349.42|0
1640008090000|2021-12-20 13:48:10|351.22|349.42|351.22|349.42|351.22|349.42|351.22|349.42|0
1640008100000|2021-12-20 13:48:20|351.42|349.62|351.22|349.42|351.42|349.62|351.22|349.42|0
1640008110000|2021-12-20 13:48:30|350.61|348.81|350.82|349.02|350.82|349.02|350.61|348.81|0
1640008120000|2021-12-20 13:48:40|351.02|349.22|350.61|348.81|351.02|349.22|350.61|348.81|0
1640008130000|2021-12-20 13:48:50|350.41|348.61|350.21|348.41|350.41|348.61|350.01|348.21|0
1640008140000|2021-12-20 13:49:00|350.01|348.21|350.01|348.21|350.01|348.21|350.01|348.21|0
1640008150000|2021-12-20 13:49:10|350.21|348.41|350.21|348.41|350.21|348.41|350.21|348.41|0
1640008160000|2021-12-20 13:49:20|350.01|348.21|350.01|348.21|350.01|348.21|350.01|348.21|0
1640008180000|2021-12-20 13:49:40|350.41|348.61|350.41|348.61|350.61|348.81|350.41|348.61|0
1640008190000|2021-12-20 13:49:50|350.21|348.41|350.41|348.61|350.41|348.61|350.21|348.41|0
1640008200000|2021-12-20 13:50:00|350.21|348.41|350.21|348.41|350.21|348.41|350.21|348.41|0
1640008210000|2021-12-20 13:50:10|350.01|348.21|350.41|348.61|350.41|348.61|350.01|348.21|0
1640008220000|2021-12-20 13:50:20|350.82|349.02|350.61|348.81|350.82|349.02|350.61|348.81|0
1640008230000|2021-12-20 13:50:30|350.41|348.61|350.01|348.21|350.51|348.71|350.01|348.21|0
1640008240000|2021-12-20 13:50:40|350.41|348.61|350.41|348.61|350.41|348.61|350.41|348.61|0
1640008250000|2021-12-20 13:50:50|350.51|348.71|350.41|348.61|350.51|348.71|350.41|348.61|0
1640008270000|2021-12-20 13:51:10|350.01|348.21|349.8|348|350.01|348.21|349.8|348|0
1640008280000|2021-12-20 13:51:20|349.6|347.8|349.8|348|349.8|348|349.6|347.8|0
1640008290000|2021-12-20 13:51:30|349.6|347.8|350.01|348.21|350.01|348.21|349.6|347.8|0
1640008300000|2021-12-20 13:51:40|349.8|348|349.2|347.4|349.8|348|349.2|347.4|0
1640008310000|2021-12-20 13:51:50|348.79|346.99|349|347.2|349|347.2|348.79|346.99|0
1640008320000|2021-12-20 13:52:00|348.79|346.99|349.4|347.6|349.4|347.6|348.79|346.99|0
1640008330000|2021-12-20 13:52:10|349.6|347.8|349.4|347.6|349.6|347.8|349.4|347.6|0
1640008340000|2021-12-20 13:52:20|349.2|347.4|349.2|347.4|349.4|347.6|349.2|347.4|0
1640008350000|2021-12-20 13:52:30|349.29|347.49|349.2|347.4|349.4|347.6|349.2|347.4|0
1640008360000|2021-12-20 13:52:40|349.4|347.6|350|348.2|350|348.2|349.4|347.6|0
1640008370000|2021-12-20 13:52:50|349.8|348|349.8|348|349.8|348|349.8|348|0
1640008380000|2021-12-20 13:53:00|350|348.2|350.41|348.61|350.41|348.61|350|348.2|0
1640008390000|2021-12-20 13:53:10|350.61|348.81|350.81|349.01|350.81|349.01|350.61|348.81|0
1640008400000|2021-12-20 13:53:20|351.01|349.21|350.81|349.01|351.01|349.21|350.81|349.01|0
1640008410000|2021-12-20 13:53:30|351.01|349.21|351.22|349.42|351.22|349.42|351.01|349.21|0
1640008420000|2021-12-20 13:53:40|351.42|349.62|351.62|349.82|351.62|349.82|351.42|349.62|0
1640008430000|2021-12-20 13:53:50|351.42|349.62|351.42|349.62|351.52|349.72|351.42|349.62|0
1640008440000|2021-12-20 13:54:00|351.62|349.82|351.62|349.82|351.62|349.82|351.42|349.62|0
1640008450000|2021-12-20 13:54:10|351.22|349.42|351.31|349.51|351.31|349.51|351.22|349.42|0
1640008460000|2021-12-20 13:54:20|351.42|349.62|351.42|349.62|351.42|349.62|351.42|349.62|0
1640008470000|2021-12-20 13:54:30|351.62|349.82|351.82|350.02|351.82|350.02|351.62|349.82|0
1640008480000|2021-12-20 13:54:40|351.62|349.82|351.82|350.02|351.82|350.02|351.62|349.82|0
1640008490000|2021-12-20 13:54:50|352.02|350.22|352.02|350.22|352.02|350.22|352.02|350.22|0
1640008500000|2021-12-20 13:55:00|352.23|350.43|352.02|350.22|352.23|350.43|352.02|350.22|0
1640008510000|2021-12-20 13:55:10|352.23|350.43|353.04|351.24|353.04|351.24|352.23|350.43|0
1640008520000|2021-12-20 13:55:20|353.24|351.44|353.24|351.44|353.24|351.44|353.24|351.44|0
1640008530000|2021-12-20 13:55:30|353.64|351.84|353.64|351.84|353.64|351.84|353.64|351.84|0
1640008540000|2021-12-20 13:55:40|353.85|352.05|353.85|352.05|353.85|352.05|353.85|352.05|0
1640008550000|2021-12-20 13:55:50|354.05|352.25|353.64|351.84|354.25|352.45|353.64|351.84|0
1640008560000|2021-12-20 13:56:00|353.44|351.64|353.85|352.05|353.85|352.05|353.44|351.64|0
1640008570000|2021-12-20 13:56:10|353.64|351.84|354.05|352.25|354.05|352.25|353.64|351.84|0
1640008580000|2021-12-20 13:56:20|353.85|352.05|353.44|351.64|353.85|352.05|353.44|351.64|0
1640008590000|2021-12-20 13:56:30|353.64|351.84|353.64|351.84|353.85|352.05|353.64|351.84|0
1640008600000|2021-12-20 13:56:40|353.85|352.05|354.05|352.25|354.05|352.25|353.85|352.05|0
1640008610000|2021-12-20 13:56:50|353.44|351.64|353.44|351.64|353.44|351.64|353.44|351.64|0
1640008620000|2021-12-20 13:57:00|353.33|351.53|353.24|351.44|353.33|351.53|353.24|351.44|0
1640008630000|2021-12-20 13:57:10|353.03|351.23|353.03|351.23|353.03|351.23|352.83|351.03|0
1640008640000|2021-12-20 13:57:20|353.13|351.33|353.03|351.23|353.24|351.44|353.03|351.23|0
1640008660000|2021-12-20 13:57:40|352.83|351.03|353.03|351.23|353.03|351.23|352.83|351.03|0
1640008680000|2021-12-20 13:58:00|353.64|351.84|353.44|351.64|353.64|351.84|353.44|351.64|0
1640008730000|2021-12-20 13:58:50|353.64|351.84|353.84|352.04|353.84|352.04|353.64|351.84|0
1640008740000|2021-12-20 13:59:00|353.44|351.64|353.03|351.23|353.44|351.64|353.03|351.23|0
1640008750000|2021-12-20 13:59:10|352.83|351.03|352.83|351.03|352.83|351.03|352.83|351.03|0
1640008760000|2021-12-20 13:59:20|352.63|350.83|352.42|350.62|352.63|350.83|352.42|350.62|0
1640008770000|2021-12-20 13:59:30|352.22|350.42|352.22|350.42|352.22|350.42|352.22|350.42|0
1640008780000|2021-12-20 13:59:40|352.02|350.22|352.02|350.22|352.02|350.22|352.02|350.22|0
1640008790000|2021-12-20 13:59:50|352.22|350.42|352.02|350.22|352.22|350.42|352.02|350.22|0
1640008800000|2021-12-20 14:00:00|352.32|350.52|352.02|350.22|352.32|350.52|352.02|350.22|0
1640008810000|2021-12-20 14:00:10|351.82|350.02|352.42|350.62|352.42|350.62|351.82|350.02|0
1640008820000|2021-12-20 14:00:20|353.03|351.23|353.03|351.23|353.03|351.23|352.83|351.03|0
1640008830000|2021-12-20 14:00:30|352.83|351.03|353.03|351.23|353.03|351.23|352.63|350.83|0
1640008840000|2021-12-20 14:00:40|352.83|351.03|352.83|351.03|352.83|351.03|352.83|351.03|0
1640008850000|2021-12-20 14:00:50|352.62|350.82|352.42|350.62|352.62|350.82|352.42|350.62|0
1640008860000|2021-12-20 14:01:00|352.62|350.82|353.03|351.23|353.03|351.23|352.62|350.82|0
1640008870000|2021-12-20 14:01:10|352.62|350.82|352.62|350.82|352.62|350.82|352.42|350.62|0
1640008880000|2021-12-20 14:01:20|352.42|350.62|352.52|350.72|352.52|350.72|352.22|350.42|0
1640008890000|2021-12-20 14:01:30|352.42|350.62|352.62|350.82|352.62|350.82|352.42|350.62|0
1640008900000|2021-12-20 14:01:40|352.42|350.62|352.83|351.03|352.83|351.03|352.22|350.42|0
1640008910000|2021-12-20 14:01:50|352.42|350.62|352.42|350.62|352.42|350.62|352.42|350.62|0
1640008920000|2021-12-20 14:02:00|352.62|350.82|352.62|350.82|352.62|350.82|352.62|350.82|0
1640008930000|2021-12-20 14:02:10|352.83|351.03|353.03|351.23|353.03|351.23|352.83|351.03|0
1640008940000|2021-12-20 14:02:20|353.23|351.43|353.03|351.23|353.23|351.43|353.03|351.23|0
1640008950000|2021-12-20 14:02:30|352.83|351.03|353.03|351.23|353.03|351.23|352.83|351.03|0
1640008960000|2021-12-20 14:02:40|353.23|351.43|353.84|352.04|353.84|352.04|353.23|351.43|0
1640008970000|2021-12-20 14:02:50|353.64|351.84|354.04|352.24|354.04|352.24|353.64|351.84|0
1640008980000|2021-12-20 14:03:00|353.94|352.14|353.94|352.14|353.94|352.14|353.94|352.14|0
1640008990000|2021-12-20 14:03:10|353.84|352.04|353.84|352.04|354.04|352.24|353.84|352.04|0
1640009000000|2021-12-20 14:03:20|353.94|352.14|354.04|352.24|354.04|352.24|353.84|352.04|0
1640009020000|2021-12-20 14:03:40|354.65|352.85|354.65|352.85|354.65|352.85|354.24|352.44|0
1640009030000|2021-12-20 14:03:50|354.24|352.44|353.84|352.04|354.24|352.44|353.84|352.04|0
1640009040000|2021-12-20 14:04:00|353.64|351.84|353.84|352.04|353.84|352.04|353.63|351.83|0
1640009050000|2021-12-20 14:04:10|354.24|352.44|354.45|352.65|354.45|352.65|354.24|352.44|0
1640009070000|2021-12-20 14:04:30|354.65|352.85|354.65|352.85|354.65|352.85|354.65|352.85|0
1640009080000|2021-12-20 14:04:40|354.54|352.74|354.45|352.65|354.54|352.74|354.45|352.65|0
1640009090000|2021-12-20 14:04:50|354.54|352.74|354.45|352.65|354.54|352.74|354.45|352.65|0
1640009110000|2021-12-20 14:05:10|355.05|353.25|355.05|353.25|355.05|353.25|355.05|353.25|0
1640009120000|2021-12-20 14:05:20|354.85|353.05|354.85|353.05|355.05|353.25|354.85|353.05|0
1640009130000|2021-12-20 14:05:30|354.65|352.85|354.85|353.05|354.85|353.05|354.65|352.85|0
1640009140000|2021-12-20 14:05:40|354.65|352.85|354.65|352.85|354.65|352.85|354.65|352.85|0
1640009150000|2021-12-20 14:05:50|354.54|352.74|354.65|352.85|354.65|352.85|354.44|352.64|0
1640009170000|2021-12-20 14:06:10|354.54|352.74|354.24|352.44|354.65|352.85|354.24|352.44|0
1640009180000|2021-12-20 14:06:20|354.14|352.34|354.24|352.44|354.24|352.44|354.04|352.24|0
1640009190000|2021-12-20 14:06:30|354.04|352.24|353.63|351.83|354.04|352.24|353.63|351.83|0
1640009200000|2021-12-20 14:06:40|353.43|351.63|353.73|351.93|353.83|352.03|353.43|351.63|0
1640009210000|2021-12-20 14:06:50|353.63|351.83|354.04|352.24|354.04|352.24|353.63|351.83|0
1640009220000|2021-12-20 14:07:00|353.83|352.03|354.24|352.44|354.24|352.44|353.83|352.03|0
1640009230000|2021-12-20 14:07:10|354.44|352.64|354.04|352.24|354.44|352.64|354.04|352.24|0
1640009240000|2021-12-20 14:07:20|354.24|352.44|354.24|352.44|354.24|352.44|354.04|352.24|0
1640009250000|2021-12-20 14:07:30|354.04|352.24|354.04|352.24|354.04|352.24|354.04|352.24|0
1640009260000|2021-12-20 14:07:40|354.24|352.44|354.24|352.44|354.24|352.44|354.24|352.44|0
1640009280000|2021-12-20 14:08:00|354.44|352.64|353.97|352.17|354.44|352.64|353.76|351.96|0
1640009290000|2021-12-20 14:08:10|354.17|352.37|353.76|351.96|354.17|352.37|353.76|351.96|0
1640009300000|2021-12-20 14:08:20|355.75|353.95|355.99|354.19|355.99|354.19|354.85|353.05|0
1640009310000|2021-12-20 14:08:30|355.42|353.62|355.62|353.82|355.62|353.82|355.42|353.62|0
1640009320000|2021-12-20 14:08:40|355.52|353.72|356.31|354.51|356.31|354.51|355.42|353.62|0
1640009330000|2021-12-20 14:08:50|356.11|354.31|355.91|354.11|356.11|354.31|355.91|354.11|0
1640009340000|2021-12-20 14:09:00|356.11|354.31|356.11|354.31|356.31|354.51|356.11|354.31|0
1640009350000|2021-12-20 14:09:10|356.31|354.51|356.31|354.51|356.31|354.51|356.31|354.51|0
1640009370000|2021-12-20 14:09:30|356.51|354.71|356.31|354.51|356.51|354.71|356.31|354.51|0
1640009380000|2021-12-20 14:09:40|356.51|354.71|356.71|354.91|356.71|354.91|356.51|354.71|0
1640009390000|2021-12-20 14:09:50|356.92|355.12|356.92|355.12|356.92|355.12|356.92|355.12|0
1640009410000|2021-12-20 14:10:10|357.12|355.32|357.12|355.32|357.12|355.32|357.12|355.32|0
1640009420000|2021-12-20 14:10:20|356.92|355.12|356.51|354.71|356.92|355.12|356.51|354.71|0
1640009430000|2021-12-20 14:10:30|356.31|354.51|356.31|354.51|356.31|354.51|356.31|354.51|0
1640009440000|2021-12-20 14:10:40|356.71|354.91|356.51|354.71|356.71|354.91|356.51|354.71|0
1640009450000|2021-12-20 14:10:50|356.71|354.91|356.91|355.11|356.91|355.11|356.71|354.91|0
1640009460000|2021-12-20 14:11:00|356.71|354.91|356.91|355.11|356.91|355.11|356.71|354.91|0
1640009470000|2021-12-20 14:11:10|356.71|354.91|356.71|354.91|356.71|354.91|356.71|354.91|0
1640009480000|2021-12-20 14:11:20|356.51|354.71|356.31|354.51|356.51|354.71|356.31|354.51|0
1640009490000|2021-12-20 14:11:30|356.51|354.71|356.71|354.91|356.71|354.91|356.51|354.71|0
1640009500000|2021-12-20 14:11:40|356.91|355.11|356.91|355.11|356.91|355.11|356.91|355.11|0
1640009510000|2021-12-20 14:11:50|357.12|355.32|357.12|355.32|357.12|355.32|357.12|355.32|0
1640009520000|2021-12-20 14:12:00|356.91|355.11|357.52|355.72|357.52|355.72|356.91|355.11|0
1640009530000|2021-12-20 14:12:10|357.72|355.92|357.72|355.92|357.72|355.92|357.72|355.92|0
1640009540000|2021-12-20 14:12:20|357.93|356.13|357.52|355.72|357.93|356.13|357.52|355.72|0
1640009550000|2021-12-20 14:12:30|357.72|355.92|357.93|356.13|357.93|356.13|357.72|355.92|0
1640009560000|2021-12-20 14:12:40|357.72|355.92|357.72|355.92|357.72|355.92|357.72|355.92|0
1640009570000|2021-12-20 14:12:50|357.93|356.13|357.32|355.52|357.93|356.13|357.32|355.52|0
1640009590000|2021-12-20 14:13:10|357.52|355.72|357.52|355.72|357.52|355.72|357.52|355.72|0
1640009600000|2021-12-20 14:13:20|357.72|355.92|358.13|356.33|358.13|356.33|357.72|355.92|0
1640009610000|2021-12-20 14:13:30|357.92|356.12|357.72|355.92|357.92|356.12|357.72|355.92|0
1640009620000|2021-12-20 14:13:40|357.92|356.12|357.92|356.12|357.92|356.12|357.72|355.92|0
1640009630000|2021-12-20 14:13:50|358.13|356.33|358.13|356.33|358.13|356.33|358.13|356.33|0
1640009640000|2021-12-20 14:14:00|358.33|356.53|358.33|356.53|358.33|356.53|358.33|356.53|0
1640009650000|2021-12-20 14:14:10|358.74|356.94|358.74|356.94|358.74|356.94|358.74|356.94|0
1640009660000|2021-12-20 14:14:20|358.53|356.73|358.33|356.53|358.53|356.73|358.33|356.53|0
1640009670000|2021-12-20 14:14:30|358.53|356.73|358.53|356.73|358.53|356.73|358.33|356.53|0
1640009680000|2021-12-20 14:14:40|358.73|356.93|358.94|357.14|358.94|357.14|358.73|356.93|0
1640009700000|2021-12-20 14:15:00|358.53|356.73|358.53|356.73|358.53|356.73|358.53|356.73|0
1640009710000|2021-12-20 14:15:10|358.73|356.93|358.73|356.93|358.73|356.93|358.73|356.93|0
1640009720000|2021-12-20 14:15:20|359.14|357.34|359.34|357.54|359.34|357.54|359.14|357.34|0
1640009730000|2021-12-20 14:15:30|359.14|357.34|359.14|357.34|359.14|357.34|359.14|357.34|0
1640009740000|2021-12-20 14:15:40|359.03|357.23|359.14|357.34|359.14|357.34|359.03|357.23|0
1640009750000|2021-12-20 14:15:50|358.33|356.53|358.33|356.53|358.33|356.53|358.33|356.53|0
1640009760000|2021-12-20 14:16:00|358.53|356.73|358.33|356.53|358.53|356.73|358.33|356.53|0
1640009770000|2021-12-20 14:16:10|358.02|356.22|357.72|355.92|358.02|356.22|357.52|355.72|0
1640009780000|2021-12-20 14:16:20|357.52|355.72|357.31|355.51|357.52|355.72|357.11|355.31|0
1640009790000|2021-12-20 14:16:30|357.11|355.31|357.31|355.51|357.31|355.51|357.11|355.31|0
1640009800000|2021-12-20 14:16:40|357.52|355.72|357.52|355.72|357.52|355.72|357.52|355.72|0
1640009810000|2021-12-20 14:16:50|357.72|355.92|357.92|356.12|357.92|356.12|357.72|355.92|0
1640009820000|2021-12-20 14:17:00|357.72|355.92|357.82|356.02|357.82|356.02|357.72|355.92|0
1640009830000|2021-12-20 14:17:10|357.72|355.92|357.72|355.92|357.72|355.92|357.52|355.72|0
1640009840000|2021-12-20 14:17:20|357.52|355.72|357.51|355.71|357.52|355.72|357.51|355.71|0
1640009850000|2021-12-20 14:17:30|357.31|355.51|357.51|355.71|357.72|355.92|357.31|355.51|0
1640009860000|2021-12-20 14:17:40|357.72|355.92|357.92|356.12|357.92|356.12|357.72|355.92|0
1640009870000|2021-12-20 14:17:50|357.72|355.92|357.72|355.92|357.72|355.92|357.72|355.92|0
1640009890000|2021-12-20 14:18:10|358.12|356.32|358.12|356.32|358.12|356.32|357.92|356.12|0
1640009910000|2021-12-20 14:18:30|358.32|356.52|358.53|356.73|358.53|356.73|358.32|356.52|0
1640009920000|2021-12-20 14:18:40|358.73|356.93|358.73|356.93|358.73|356.93|358.73|356.93|0
1640009950000|2021-12-20 14:19:10|358.93|357.13|358.93|357.13|359.14|357.34|358.93|357.13|0
1640009960000|2021-12-20 14:19:20|358.73|356.93|358.12|356.32|358.73|356.93|358.12|356.32|0
1640009970000|2021-12-20 14:19:30|358.32|356.52|358.32|356.52|358.53|356.73|358.32|356.52|0
1640009980000|2021-12-20 14:19:40|358.53|356.73|358.53|356.73|358.53|356.73|358.53|356.73|0
1640009990000|2021-12-20 14:19:50|358.32|356.52|358.32|356.52|358.32|356.52|358.32|356.52|0
1640010000000|2021-12-20 14:20:00|358.53|356.73|358.53|356.73|358.73|356.93|358.53|356.73|0
1640010010000|2021-12-20 14:20:10|358.73|356.93|358.73|356.93|358.83|357.03|358.73|356.93|0
1640010020000|2021-12-20 14:20:20|358.83|357.03|358.73|356.93|358.83|357.03|358.73|356.93|0
1640010030000|2021-12-20 14:20:30|358.93|357.13|358.93|357.13|358.93|357.13|358.93|357.13|0
1640010040000|2021-12-20 14:20:40|358.73|356.93|358.32|356.52|358.73|356.93|358.32|356.52|0
1640010050000|2021-12-20 14:20:50|358.42|356.62|358.32|356.52|358.42|356.62|358.32|356.52|0
1640010060000|2021-12-20 14:21:00|358.73|356.93|359.34|357.54|359.34|357.54|358.73|356.93|0
1640010080000|2021-12-20 14:21:20|359.23|357.43|359.54|357.74|359.54|357.74|359.23|357.43|0
1640010100000|2021-12-20 14:21:40|359.74|357.94|359.54|357.74|359.74|357.94|359.54|357.74|0
1640010110000|2021-12-20 14:21:50|359.74|357.94|359.74|357.94|359.74|357.94|359.74|357.94|0
1640010120000|2021-12-20 14:22:00|359.54|357.74|359.54|357.74|359.54|357.74|359.54|357.74|0
1640010130000|2021-12-20 14:22:10|359.33|357.53|359.33|357.53|359.33|357.53|359.33|357.53|0
1640010140000|2021-12-20 14:22:20|359.13|357.33|358.73|356.93|359.13|357.33|358.73|356.93|0
1640010150000|2021-12-20 14:22:30|358.93|357.13|358.93|357.13|358.93|357.13|358.93|357.13|0
1640010160000|2021-12-20 14:22:40|359.33|357.53|359.33|357.53|359.33|357.53|359.33|357.53|0
1640010180000|2021-12-20 14:23:00|359.43|357.63|359.54|357.74|359.54|357.74|359.33|357.53|0
1640010190000|2021-12-20 14:23:10|359.33|357.53|359.33|357.53|359.33|357.53|359.33|357.53|0
1640010200000|2021-12-20 14:23:20|359.54|357.74|359.54|357.74|359.54|357.74|359.54|357.74|0
1640010210000|2021-12-20 14:23:30|359.74|357.94|359.74|357.94|359.74|357.94|359.74|357.94|0
1640010220000|2021-12-20 14:23:40|359.94|358.14|359.94|358.14|359.94|358.14|359.94|358.14|0
1640010230000|2021-12-20 14:23:50|359.54|357.74|359.43|357.63|359.54|357.74|359.33|357.53|0
1640010240000|2021-12-20 14:24:00|359.13|357.33|359.13|357.33|359.13|357.33|359.13|357.33|0
1640010250000|2021-12-20 14:24:10|358.93|357.13|358.93|357.13|358.93|357.13|358.93|357.13|0
1640010260000|2021-12-20 14:24:20|358.72|356.92|358.93|357.13|358.93|357.13|358.72|356.92|0
1640010290000|2021-12-20 14:24:50|359.02|357.22|359.33|357.53|359.33|357.53|359.02|357.22|0
1640010300000|2021-12-20 14:25:00|359.13|357.33|358.72|356.92|359.13|357.33|358.72|356.92|0
1640010310000|2021-12-20 14:25:10|358.52|356.72|357.3|355.5|358.52|356.72|357.3|355.5|0
1640010320000|2021-12-20 14:25:20|356.9|355.1|357.1|355.3|357.1|355.3|356.9|355.1|0
1640010330000|2021-12-20 14:25:30|357.3|355.5|356.9|355.1|357.3|355.5|356.9|355.1|0
1640010340000|2021-12-20 14:25:40|356.7|354.9|356.09|354.29|356.7|354.9|355.68|353.88|0
1640010350000|2021-12-20 14:25:50|355.68|353.88|356.29|354.49|356.29|354.49|355.68|353.88|0
1640010360000|2021-12-20 14:26:00|356.09|354.29|355.68|353.88|356.09|354.29|355.68|353.88|0
1640010370000|2021-12-20 14:26:10|355.89|354.09|356.49|354.69|356.49|354.69|355.89|354.09|0
1640010380000|2021-12-20 14:26:20|356.69|354.89|356.29|354.49|356.69|354.89|356.09|354.29|0
1640010390000|2021-12-20 14:26:30|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1640010400000|2021-12-20 14:26:40|355.88|354.08|355.68|353.88|356.09|354.29|355.68|353.88|0
1640010410000|2021-12-20 14:26:50|355.48|353.68|354.87|353.07|355.48|353.68|354.87|353.07|0
1640010420000|2021-12-20 14:27:00|355.28|353.48|355.28|353.48|355.28|353.48|355.08|353.28|0
1640010430000|2021-12-20 14:27:10|355.08|353.28|355.48|353.68|355.48|353.68|355.08|353.28|0
1640010440000|2021-12-20 14:27:20|355.37|353.57|355.68|353.88|355.68|353.88|355.37|353.57|0
1640010450000|2021-12-20 14:27:30|355.28|353.48|355.28|353.48|355.48|353.68|355.28|353.48|0
1640010460000|2021-12-20 14:27:40|355.48|353.68|356.29|354.49|356.29|354.49|355.48|353.68|0
1640010470000|2021-12-20 14:27:50|356.09|354.29|356.09|354.29|356.29|354.49|356.09|354.29|0
1640010480000|2021-12-20 14:28:00|355.88|354.08|355.48|353.68|355.88|354.08|355.48|353.68|0
1640010490000|2021-12-20 14:28:10|355.68|353.88|355.48|353.68|355.88|354.08|355.48|353.68|0
1640010500000|2021-12-20 14:28:20|355.07|353.27|354.87|353.07|355.07|353.27|354.87|353.07|0
1640010510000|2021-12-20 14:28:30|354.47|352.67|355.07|353.27|355.07|353.27|354.47|352.67|0
1640010520000|2021-12-20 14:28:40|355.48|353.68|356.08|354.28|356.29|354.49|355.48|353.68|0
1640010530000|2021-12-20 14:28:50|355.88|354.08|355.57|353.77|355.88|354.08|355.57|353.77|0
1640010540000|2021-12-20 14:29:00|355.07|353.27|355.07|353.27|355.68|353.88|355.07|353.27|0
1640010550000|2021-12-20 14:29:10|354.87|353.07|355.48|353.68|355.48|353.68|354.87|353.07|0
1640010560000|2021-12-20 14:29:20|355.28|353.48|355.88|354.08|355.88|354.08|355.28|353.48|0
1640010570000|2021-12-20 14:29:30|356.08|354.28|356.49|354.69|356.49|354.69|356.08|354.28|0
1640010580000|2021-12-20 14:29:40|356.29|354.49|355.68|353.88|356.49|354.69|355.68|353.88|0
1640010590000|2021-12-20 14:29:50|355.48|353.68|355.27|353.47|355.68|353.88|355.27|353.47|0
1640010600000|2021-12-20 14:30:00|355.07|353.27|353.05|351.25|355.07|353.27|353.05|351.25|0
1640010610000|2021-12-20 14:30:10|352.55|350.75|352.85|351.05|352.85|351.05|351.84|350.04|0
1640010620000|2021-12-20 14:30:20|353.25|351.45|355.07|353.27|355.27|353.47|353.25|351.45|0
1640010630000|2021-12-20 14:30:30|354.47|352.67|352.45|350.65|354.47|352.67|352.45|350.65|0
1640010640000|2021-12-20 14:30:40|352.85|351.05|354.56|352.76|354.67|352.87|352.65|350.85|0
1640010650000|2021-12-20 14:30:50|354.67|352.87|353.75|351.95|354.67|352.87|353.75|351.95|0
1640010660000|2021-12-20 14:31:00|354.67|352.87|356.69|354.89|356.69|354.89|354.46|352.66|0
1640010670000|2021-12-20 14:31:10|356.28|354.48|356.49|354.69|356.89|355.09|356.28|354.48|0
1640010680000|2021-12-20 14:31:20|355.48|353.68|354.26|352.46|355.48|353.68|354.26|352.46|0
1640010690000|2021-12-20 14:31:30|353.86|352.06|353.45|351.65|354.06|352.26|353.45|351.65|0
1640010700000|2021-12-20 14:31:40|353.05|351.25|351.24|349.44|353.05|351.25|351.24|349.44|0
1640010710000|2021-12-20 14:31:50|351.44|349.64|351.44|349.64|352.65|350.85|351.44|349.64|0
1640010720000|2021-12-20 14:32:00|350.63|348.83|351.84|350.04|351.84|350.04|350.43|348.63|0
1640010730000|2021-12-20 14:32:10|352.45|350.65|353.05|351.25|354.06|352.26|352.45|350.65|0
1640010740000|2021-12-20 14:32:20|353.25|351.45|352.04|350.24|353.25|351.45|351.84|350.04|0
1640010750000|2021-12-20 14:32:30|352.45|350.65|352.45|350.65|352.65|350.85|352.24|350.44|0
1640010760000|2021-12-20 14:32:40|352.85|351.05|353.66|351.86|354.06|352.26|352.85|351.05|0
1640010770000|2021-12-20 14:32:50|353.86|352.06|353.75|351.95|354.06|352.26|353.75|351.95|0
1640010780000|2021-12-20 14:33:00|354.46|352.66|354.87|353.07|354.87|353.07|354.46|352.66|0
1640010790000|2021-12-20 14:33:10|354.06|352.26|353.25|351.45|354.06|352.26|352.44|350.64|0
1640010800000|2021-12-20 14:33:20|352.85|351.05|350.23|348.43|352.85|351.05|350.23|348.43|0
1640010810000|2021-12-20 14:33:30|350.03|348.23|350.03|348.23|350.03|348.23|349.63|347.83|0
1640010820000|2021-12-20 14:33:40|350.63|348.83|351.84|350.04|351.84|350.04|350.63|348.83|0
1640010830000|2021-12-20 14:33:50|352.04|350.24|351.84|350.04|352.04|350.24|351.64|349.84|0
1640010840000|2021-12-20 14:34:00|351.64|349.84|350.83|349.03|351.64|349.84|350.83|349.03|0
1640010850000|2021-12-20 14:34:10|350.23|348.43|349.63|347.83|350.23|348.43|349.22|347.42|0
1640010860000|2021-12-20 14:34:20|349.83|348.03|350.43|348.63|350.43|348.63|349.83|348.03|0
1640010870000|2021-12-20 14:34:30|351.23|349.43|352.04|350.24|352.04|350.24|351.23|349.43|0
1640010880000|2021-12-20 14:34:40|353.25|351.45|354.26|352.46|354.26|352.46|353.25|351.45|0
1640010890000|2021-12-20 14:34:50|355.47|353.67|354.46|352.66|355.67|353.87|354.46|352.66|0
1640010900000|2021-12-20 14:35:00|353.05|351.25|352.24|350.44|353.05|351.25|352.24|350.44|0
1640010910000|2021-12-20 14:35:10|352.04|350.24|352.74|350.94|352.74|350.94|352.04|350.24|0
1640010920000|2021-12-20 14:35:20|352.64|350.84|355.27|353.47|355.27|353.47|352.64|350.84|0
1640010930000|2021-12-20 14:35:30|356.38|354.58|355.87|354.07|356.38|354.58|355.27|353.47|0
1640010940000|2021-12-20 14:35:40|356.28|354.48|357.09|355.29|357.09|355.29|355.67|353.87|0
1640010950000|2021-12-20 14:35:50|357.29|355.49|357.49|355.69|358.1|356.3|357.09|355.29|0
1640010960000|2021-12-20 14:36:00|357.29|355.49|357.09|355.29|357.29|355.49|356.89|355.09|0
1640010970000|2021-12-20 14:36:10|355.67|353.87|355.67|353.87|356.08|354.28|355.47|353.67|0
1640010980000|2021-12-20 14:36:20|355.27|353.47|354.05|352.25|355.47|353.67|353.55|351.75|0
1640010990000|2021-12-20 14:36:30|353.85|352.05|353.25|351.45|353.85|352.05|352.24|350.44|0
1640011000000|2021-12-20 14:36:40|351.43|349.63|352.64|350.84|352.84|351.04|351.43|349.63|0
1640011010000|2021-12-20 14:36:50|353.95|352.15|353.45|351.65|353.95|352.15|353.45|351.65|0
1640011020000|2021-12-20 14:37:00|353.85|352.05|353.85|352.05|354.86|353.06|353.85|352.05|0
1640011030000|2021-12-20 14:37:10|354.46|352.66|353.85|352.05|354.46|352.66|353.85|352.05|0
1640011040000|2021-12-20 14:37:20|353.65|351.85|353.65|351.85|353.85|352.05|353.45|351.65|0
1640011050000|2021-12-20 14:37:30|354.66|352.86|355.67|353.87|356.07|354.27|354.66|352.86|0
1640011060000|2021-12-20 14:37:40|355.27|353.47|355.06|353.26|355.27|353.47|354.46|352.66|0
1640011070000|2021-12-20 14:37:50|355.47|353.67|353.56|351.76|355.47|353.67|353.56|351.76|0
1640011080000|2021-12-20 14:38:00|354.16|352.36|354.16|352.36|354.16|352.36|353.76|351.96|0
1640011090000|2021-12-20 14:38:10|354.37|352.57|354.77|352.97|354.77|352.97|353.96|352.16|0
1640011100000|2021-12-20 14:38:20|355.38|353.58|355.38|353.58|355.79|353.99|355.38|353.58|0
1640011110000|2021-12-20 14:38:30|355.18|353.38|355.58|353.78|355.58|353.78|355.18|353.38|0
1640011120000|2021-12-20 14:38:40|355.48|353.68|354.77|352.97|355.48|353.68|354.77|352.97|0
1640011130000|2021-12-20 14:38:50|355.58|353.78|356.4|354.6|356.4|354.6|355.58|353.78|0
1640011140000|2021-12-20 14:39:00|357.21|355.41|356.19|354.39|357.21|355.41|356.19|354.39|0
1640011150000|2021-12-20 14:39:10|356.8|355|356.4|354.6|356.8|355|356.09|354.29|0
1640011160000|2021-12-20 14:39:20|355.99|354.19|355.99|354.19|355.99|354.19|355.18|353.38|0
1640011170000|2021-12-20 14:39:30|355.79|353.99|356.19|354.39|356.4|354.6|355.79|353.99|0
1640011180000|2021-12-20 14:39:40|356.4|354.6|357.62|355.82|358.23|356.43|355.99|354.19|0
1640011190000|2021-12-20 14:39:50|356.8|355|357.41|355.61|357.62|355.82|356.8|355|0
1640011200000|2021-12-20 14:40:00|355.47|353.67|351.81|350.01|355.47|353.67|351.81|350.01|0
1640011210000|2021-12-20 14:40:10|352.62|350.82|349.78|347.98|353.84|352.04|349.78|347.98|0
1640011220000|2021-12-20 14:40:20|347.97|346.17|348.57|346.77|348.77|346.97|347.97|346.17|0
1640011230000|2021-12-20 14:40:30|348.17|346.37|345.14|343.34|348.17|346.37|345.14|343.34|0
1640011240000|2021-12-20 14:40:40|345.95|344.15|344.34|342.54|345.95|344.15|344.34|342.54|0
1640011250000|2021-12-20 14:40:50|344.14|342.34|343.94|342.14|344.54|342.74|343.94|342.14|0
1640011260000|2021-12-20 14:41:00|344.54|342.74|343.91|342.11|344.54|342.74|343.13|341.33|0
1640011270000|2021-12-20 14:41:10|344.11|342.31|344.71|342.91|344.71|342.91|344.11|342.31|0
1640011280000|2021-12-20 14:41:20|345.72|343.92|346.52|344.72|346.52|344.72|345.72|343.92|0
1640011290000|2021-12-20 14:41:30|346.12|344.32|344.65|342.85|346.32|344.52|344.65|342.85|0
1640011300000|2021-12-20 14:41:40|344.24|342.44|344.45|342.65|344.65|342.85|344.24|342.44|0
1640011310000|2021-12-20 14:41:50|344.24|342.44|345.76|343.96|346.46|344.66|344.24|342.44|0
1640011320000|2021-12-20 14:42:00|345.16|343.36|345.36|343.56|345.76|343.96|345.16|343.36|0
1640011330000|2021-12-20 14:42:10|345.56|343.76|345.86|344.06|346.36|344.56|345.16|343.36|0
1640011340000|2021-12-20 14:42:20|345.56|343.76|346.86|345.06|346.86|345.06|345.56|343.76|0
1640011350000|2021-12-20 14:42:30|347.37|345.57|349.39|347.59|349.39|347.59|346.76|344.96|0
1640011360000|2021-12-20 14:42:40|348.78|346.98|350.19|348.39|350.19|348.39|348.78|346.98|0
1640011370000|2021-12-20 14:42:50|349.99|348.19|352.01|350.21|352.01|350.21|349.99|348.19|0
1640011380000|2021-12-20 14:43:00|351.2|349.4|349.38|347.58|351.2|349.4|349.38|347.58|0
1640011390000|2021-12-20 14:43:10|347.77|345.97|348.78|346.98|348.78|346.98|347.77|345.97|0
1640011400000|2021-12-20 14:43:20|350.39|348.59|350.39|348.59|350.8|349|350.19|348.39|0
1640011410000|2021-12-20 14:43:30|350.19|348.39|351.81|350.01|351.81|350.01|350.19|348.39|0
1640011420000|2021-12-20 14:43:40|352.82|351.02|353.63|351.83|353.63|351.83|352.82|351.02|0
1640011430000|2021-12-20 14:43:50|353.84|352.04|352.42|350.62|353.84|352.04|352.42|350.62|0
1640011440000|2021-12-20 14:44:00|353.03|351.23|352.21|350.41|353.03|351.23|352.21|350.41|0
1640011450000|2021-12-20 14:44:10|352.42|350.62|351|349.2|352.42|350.62|351|349.2|0
1640011460000|2021-12-20 14:44:20|350.8|349|349.59|347.79|350.8|349|349.59|347.79|0
1640011470000|2021-12-20 14:44:30|349.99|348.19|349.59|347.79|349.99|348.19|349.38|347.58|0
1640011480000|2021-12-20 14:44:40|349.18|347.38|351.4|349.6|351.4|349.6|349.18|347.38|0
1640011490000|2021-12-20 14:44:50|351.61|349.81|352.21|350.41|352.21|350.41|351.61|349.81|0
1640011500000|2021-12-20 14:45:00|352.01|350.21|349.99|348.19|352.01|350.21|349.99|348.19|0
1640011510000|2021-12-20 14:45:10|350.19|348.39|347.16|345.36|350.19|348.39|346.76|344.96|0
1640011520000|2021-12-20 14:45:20|346.96|345.16|346.76|344.96|346.96|345.16|346.76|344.96|0
1640011530000|2021-12-20 14:45:30|346.36|344.56|347.77|345.97|347.77|345.97|346.36|344.56|0
1640011540000|2021-12-20 14:45:40|348.17|346.37|348.78|346.98|348.78|346.98|347.97|346.17|0
1640011550000|2021-12-20 14:45:50|349.18|347.38|348.98|347.18|349.18|347.38|348.98|347.18|0
1640011560000|2021-12-20 14:46:00|349.58|347.78|350.39|348.59|350.39|348.59|349.18|347.38|0
1640011570000|2021-12-20 14:46:10|349.99|348.19|352.21|350.41|352.21|350.41|349.99|348.19|0
1640011580000|2021-12-20 14:46:20|351.81|350.01|351.4|349.6|351.81|350.01|351.2|349.4|0
1640011590000|2021-12-20 14:46:30|351|349.2|351.2|349.4|351.81|350.01|351|349.2|0
1640011600000|2021-12-20 14:46:40|351|349.2|352.01|350.21|352.01|350.21|351|349.2|0
1640011610000|2021-12-20 14:46:50|351.6|349.8|350.39|348.59|351.6|349.8|350.39|348.59|0
1640011620000|2021-12-20 14:47:00|349.99|348.19|349.78|347.98|349.99|348.19|348.77|346.97|0
1640011630000|2021-12-20 14:47:10|349.99|348.19|349.18|347.38|349.99|348.19|349.18|347.38|0
1640011640000|2021-12-20 14:47:20|347.97|346.17|346.16|344.36|347.97|346.17|346.16|344.36|0
1640011650000|2021-12-20 14:47:30|346.76|344.96|348.17|346.37|348.17|346.37|346.56|344.76|0
1640011660000|2021-12-20 14:47:40|347.56|345.76|348.67|346.87|348.67|346.87|347.56|345.76|0
1640011670000|2021-12-20 14:47:50|349.18|347.38|349.18|347.38|349.58|347.78|348.57|346.77|0
1640011680000|2021-12-20 14:48:00|350.19|348.39|350.59|348.79|350.79|348.99|350.19|348.39|0
1640011690000|2021-12-20 14:48:10|349.78|347.98|348.57|346.77|349.78|347.98|348.57|346.77|0
1640011700000|2021-12-20 14:48:20|348.37|346.57|348.37|346.57|348.37|346.57|348.17|346.37|0
1640011710000|2021-12-20 14:48:30|348.77|346.97|347.97|346.17|349.38|347.58|347.97|346.17|0
1640011720000|2021-12-20 14:48:40|348.37|346.57|347.36|345.56|348.37|346.57|347.36|345.56|0
1640011730000|2021-12-20 14:48:50|347.16|345.36|346.96|345.16|347.16|345.36|346.96|345.16|0
1640011740000|2021-12-20 14:49:00|346.35|344.55|346.96|345.16|347.16|345.36|346.35|344.55|0
1640011750000|2021-12-20 14:49:10|346.65|344.85|346.96|345.16|347.56|345.76|346.65|344.85|0
1640011760000|2021-12-20 14:49:20|346.76|344.96|345.15|343.35|346.76|344.96|344.95|343.15|0
1640011770000|2021-12-20 14:49:30|344.54|342.74|344.14|342.34|344.75|342.95|344.14|342.34|0
1640011780000|2021-12-20 14:49:40|344.34|342.54|342.74|340.94|344.34|342.54|342.74|340.94|0
1640011790000|2021-12-20 14:49:50|342.34|340.54|341.14|339.34|342.34|340.54|341.14|339.34|0
1640011800000|2021-12-20 14:50:00|341.23|339.43|342.14|340.34|342.43|340.63|341.23|339.43|0
1640011810000|2021-12-20 14:50:10|342.03|340.23|342.63|340.83|342.74|340.94|342.03|340.23|0
1640011820000|2021-12-20 14:50:20|342.14|340.34|342.14|340.34|342.14|340.34|342.14|340.34|0
1640011830000|2021-12-20 14:50:30|342.34|340.54|342.74|340.94|342.74|340.94|341.94|340.14|0
1640011840000|2021-12-20 14:50:40|342.14|340.34|342.34|340.54|342.54|340.74|342.14|340.34|0
1640011850000|2021-12-20 14:50:50|341.74|339.94|341.74|339.94|341.74|339.94|341.74|339.94|0
1640011860000|2021-12-20 14:51:00|342.14|340.34|343.14|341.34|343.74|341.94|342.14|340.34|0
1640011870000|2021-12-20 14:51:10|342.54|340.74|342.54|340.74|343.14|341.34|342.54|340.74|0
1640011880000|2021-12-20 14:51:20|343.34|341.54|343.74|341.94|343.74|341.94|343.34|341.54|0
1640011890000|2021-12-20 14:51:30|343.94|342.14|343.14|341.34|343.94|342.14|343.14|341.34|0
1640011900000|2021-12-20 14:51:40|342.54|340.74|341.73|339.93|342.54|340.74|341.53|339.73|0
1640011910000|2021-12-20 14:51:50|341.93|340.13|340.93|339.13|341.93|340.13|340.93|339.13|0
1640011920000|2021-12-20 14:52:00|340.53|338.73|340.73|338.93|340.73|338.93|340.53|338.73|0
1640011930000|2021-12-20 14:52:10|341.13|339.33|341.33|339.53|342.13|340.33|341.13|339.33|0
1640011940000|2021-12-20 14:52:20|340.73|338.93|340.53|338.73|340.73|338.93|340.33|338.53|0
1640011950000|2021-12-20 14:52:30|339.73|337.93|340.11|338.31|340.11|338.31|339.53|337.73|0
1640011960000|2021-12-20 14:52:40|339.71|337.91|339.71|337.91|339.71|337.91|339.31|337.51|0
1640011970000|2021-12-20 14:52:50|339.91|338.11|339.71|337.91|340.11|338.31|339.71|337.91|0
1640011980000|2021-12-20 14:53:00|340.11|338.31|339.41|337.61|340.11|338.31|339.41|337.61|0
1640011990000|2021-12-20 14:53:10|339.91|338.11|340.51|338.71|340.51|338.71|339.91|338.11|0
1640012000000|2021-12-20 14:53:20|342.11|340.31|340.91|339.11|342.11|340.31|340.91|339.11|0
1640012010000|2021-12-20 14:53:30|341.21|339.41|342.11|340.31|342.81|341.01|341.11|339.31|0
1640012020000|2021-12-20 14:53:40|342|340.2|341.91|340.11|342.11|340.31|341.71|339.91|0
1640012030000|2021-12-20 14:53:50|342.31|340.51|341.31|339.51|342.31|340.51|341.31|339.51|0
1640012040000|2021-12-20 14:54:00|341.51|339.71|341.11|339.31|341.51|339.71|340.91|339.11|0
1640012050000|2021-12-20 14:54:10|341.71|339.91|341.91|340.11|342.31|340.51|341.71|339.91|0
1640012060000|2021-12-20 14:54:20|341.71|339.91|341.6|339.8|341.71|339.91|341.31|339.51|0
1640012070000|2021-12-20 14:54:30|341.71|339.91|341|339.2|341.91|340.11|341|339.2|0
1640012080000|2021-12-20 14:54:40|341.51|339.71|340.91|339.11|341.51|339.71|340.91|339.11|0
1640012090000|2021-12-20 14:54:50|341.91|340.11|343.71|341.91|343.71|341.91|341.91|340.11|0
1640012100000|2021-12-20 14:55:00|343.6|341.8|343.31|341.51|343.8|342|343.31|341.51|0
1640012110000|2021-12-20 14:55:10|343.6|341.8|344.41|342.61|344.41|342.61|343.11|341.31|0
1640012120000|2021-12-20 14:55:20|346.32|344.52|346.52|344.72|346.72|344.92|346.12|344.32|0
1640012130000|2021-12-20 14:55:30|347.52|345.72|349.13|347.33|349.13|347.33|347.52|345.72|0
1640012140000|2021-12-20 14:55:40|349.34|347.54|348.43|346.63|349.34|347.54|348.43|346.63|0
1640012150000|2021-12-20 14:55:50|348.73|346.93|348.13|346.33|348.73|346.93|348.13|346.33|0
1640012160000|2021-12-20 14:56:00|348.73|346.93|348.22|346.42|348.73|346.93|348.22|346.42|0
1640012170000|2021-12-20 14:56:10|348.13|346.33|348.53|346.73|348.73|346.93|348.13|346.33|0
1640012180000|2021-12-20 14:56:20|348.13|346.33|348.73|346.93|348.73|346.93|348.13|346.33|0
1640012190000|2021-12-20 14:56:30|348.93|347.13|349.34|347.54|349.54|347.74|348.93|347.13|0
1640012200000|2021-12-20 14:56:40|349.13|347.33|349.13|347.33|349.13|347.33|348.93|347.13|0
1640012210000|2021-12-20 14:56:50|349.23|347.43|349.33|347.53|349.54|347.74|349.13|347.33|0
1640012220000|2021-12-20 14:57:00|350.55|348.75|351.56|349.76|351.56|349.76|350.55|348.75|0
1640012230000|2021-12-20 14:57:10|352.97|351.17|354.8|353|354.8|353|352.97|351.17|0
1640012240000|2021-12-20 14:57:20|354.59|352.79|353.98|352.18|354.8|353|353.98|352.18|0
1640012250000|2021-12-20 14:57:30|354.19|352.39|351.15|349.35|354.59|352.79|350.95|349.15|0
1640012260000|2021-12-20 14:57:40|350.95|349.15|350.14|348.34|350.95|349.15|349.74|347.94|0
1640012270000|2021-12-20 14:57:50|349.33|347.53|348.53|346.73|349.33|347.53|348.53|346.73|0
1640012280000|2021-12-20 14:58:00|348.73|346.93|348.73|346.93|348.73|346.93|347.52|345.72|0
1640012290000|2021-12-20 14:58:10|348.53|346.73|349.54|347.74|349.54|347.74|348.53|346.73|0
1640012300000|2021-12-20 14:58:20|349.74|347.94|349.33|347.53|349.74|347.94|349.13|347.33|0
1640012310000|2021-12-20 14:58:30|349.03|347.23|350.14|348.34|350.34|348.54|349.03|347.23|0
1640012320000|2021-12-20 14:58:40|348.33|346.53|347.92|346.12|348.53|346.73|347.92|346.12|0
1640012330000|2021-12-20 14:58:50|348.53|346.73|348.22|346.42|348.53|346.73|348.22|346.42|0
1640012340000|2021-12-20 14:59:00|348.53|346.73|349.33|347.53|349.53|347.73|348.53|346.73|0
1640012350000|2021-12-20 14:59:10|348.73|346.93|348.93|347.13|349.13|347.33|348.73|346.93|0
1640012360000|2021-12-20 14:59:20|349.53|347.73|352.36|350.56|352.36|350.56|349.53|347.73|0
1640012370000|2021-12-20 14:59:30|351.35|349.55|352.36|350.56|352.36|350.56|351.35|349.55|0
1640012380000|2021-12-20 14:59:40|351.55|349.75|350.54|348.74|351.55|349.75|350.54|348.74|0
1640012390000|2021-12-20 14:59:50|350.74|348.94|352.16|350.36|352.16|350.36|350.74|348.94|0
1640012400000|2021-12-20 15:00:00|351.35|349.55|351.55|349.75|351.55|349.75|350.95|349.15|0
1640012410000|2021-12-20 15:00:10|352.16|350.36|349.53|347.73|352.16|350.36|349.53|347.73|0
1640012420000|2021-12-20 15:00:20|349.94|348.14|350.54|348.74|350.54|348.74|349.94|348.14|0
1640012430000|2021-12-20 15:00:30|350.84|349.04|352.16|350.36|352.77|350.97|350.84|349.04|0
1640012440000|2021-12-20 15:00:40|351.55|349.75|351.75|349.95|351.75|349.95|350.74|348.94|0
1640012450000|2021-12-20 15:00:50|350.95|349.15|350.94|349.14|350.95|349.15|350.44|348.64|0
1640012460000|2021-12-20 15:01:00|350.34|348.54|351.45|349.65|351.75|349.95|350.34|348.54|0
1640012470000|2021-12-20 15:01:10|350.34|348.54|349.94|348.14|350.34|348.54|349.94|348.14|0
1640012480000|2021-12-20 15:01:20|349.73|347.93|350.34|348.54|350.34|348.54|349.73|347.93|0
1640012490000|2021-12-20 15:01:30|350.54|348.74|350.14|348.34|350.54|348.74|350.14|348.34|0
1640012500000|2021-12-20 15:01:40|348.72|346.92|349.13|347.33|349.13|347.33|347.72|345.92|0
1640012510000|2021-12-20 15:01:50|349.22|347.42|348.52|346.72|349.22|347.42|348.52|346.72|0
1640012520000|2021-12-20 15:02:00|346.71|344.91|347.72|345.92|347.92|346.12|346.71|344.91|0
1640012530000|2021-12-20 15:02:10|347.38|345.58|347.98|346.18|347.98|346.18|347.38|345.58|0
1640012540000|2021-12-20 15:02:20|348.99|347.19|349.6|347.8|349.8|348|348.99|347.19|0
1640012550000|2021-12-20 15:02:30|349.4|347.6|350.41|348.61|350.61|348.81|348.99|347.19|0
1640012560000|2021-12-20 15:02:40|350.21|348.41|352.03|350.23|352.03|350.23|350.21|348.41|0
1640012570000|2021-12-20 15:02:50|352.44|350.64|351.83|350.03|352.44|350.64|351.83|350.03|0
1640012580000|2021-12-20 15:03:00|350.61|348.81|349.4|347.6|350.61|348.81|349.4|347.6|0
1640012590000|2021-12-20 15:03:10|349.6|347.8|348.59|346.79|349.6|347.8|348.59|346.79|0
1640012600000|2021-12-20 15:03:20|348.08|346.28|347.18|345.38|348.19|346.39|347.18|345.38|0
1640012610000|2021-12-20 15:03:30|346.57|344.77|347.18|345.38|347.38|345.58|346.57|344.77|0
1640012620000|2021-12-20 15:03:40|346.06|344.26|346.77|344.97|346.77|344.97|346.06|344.26|0
1640012630000|2021-12-20 15:03:50|347.98|346.18|347.18|345.38|348.18|346.38|347.18|345.38|0
1640012640000|2021-12-20 15:04:00|346.97|345.17|347.38|345.58|347.98|346.18|346.97|345.17|0
1640012650000|2021-12-20 15:04:10|347.98|346.18|346.77|344.97|347.98|346.18|346.77|344.97|0
1640012660000|2021-12-20 15:04:20|346.57|344.77|346.97|345.17|347.38|345.58|346.57|344.77|0
1640012670000|2021-12-20 15:04:30|346.37|344.57|346.77|344.97|346.77|344.97|346.37|344.57|0
1640012680000|2021-12-20 15:04:40|347.98|346.18|348.39|346.59|348.39|346.59|347.78|345.98|0
1640012690000|2021-12-20 15:04:50|348.18|346.38|346.97|345.17|348.48|346.68|346.97|345.17|0
1640012700000|2021-12-20 15:05:00|347.58|345.78|347.58|345.78|347.78|345.98|347.58|345.78|0
1640012710000|2021-12-20 15:05:10|347.88|346.08|347.78|345.98|348.39|346.59|347.78|345.98|0
1640012720000|2021-12-20 15:05:20|346.97|345.17|345.16|343.36|347.17|345.37|345.16|343.36|0
1640012730000|2021-12-20 15:05:30|344.76|342.96|345.36|343.56|345.36|343.56|344.76|342.96|0
1640012740000|2021-12-20 15:05:40|345.16|343.36|345.16|343.36|345.96|344.16|345.16|343.36|0
1640012750000|2021-12-20 15:05:50|345.56|343.76|345.96|344.16|345.96|344.16|345.56|343.76|0
1640012760000|2021-12-20 15:06:00|346.77|344.97|348.99|347.19|348.99|347.19|346.77|344.97|0
1640012770000|2021-12-20 15:06:10|348.68|346.88|348.18|346.38|349.19|347.39|348.18|346.38|0
1640012780000|2021-12-20 15:06:20|347.98|346.18|347.58|345.78|347.98|346.18|347.37|345.57|0
1640012790000|2021-12-20 15:06:30|347.98|346.18|348.59|346.79|348.59|346.79|347.98|346.18|0
1640012800000|2021-12-20 15:06:40|348.38|346.58|347.78|345.98|348.38|346.58|347.78|345.98|0
1640012810000|2021-12-20 15:06:50|347.17|345.37|347.37|345.57|347.37|345.57|347.17|345.37|0
1640012820000|2021-12-20 15:07:00|347.58|345.78|346.77|344.97|347.58|345.78|346.77|344.97|0
1640012830000|2021-12-20 15:07:10|345.76|343.96|346.77|344.97|346.77|344.97|345.76|343.96|0
1640012840000|2021-12-20 15:07:20|347.17|345.37|346.77|344.97|347.17|345.37|346.37|344.57|0
1640012850000|2021-12-20 15:07:30|346.57|344.77|345.96|344.16|347.17|345.37|345.96|344.16|0
1640012860000|2021-12-20 15:07:40|345.56|343.76|345.96|344.16|346.16|344.36|345.56|343.76|0
1640012870000|2021-12-20 15:07:50|345.16|343.36|344.75|342.95|345.36|343.56|344.75|342.95|0
1640012880000|2021-12-20 15:08:00|345.36|343.56|345.36|343.56|345.36|343.56|345.16|343.36|0
1640012890000|2021-12-20 15:08:10|345.16|343.36|343.55|341.75|345.16|343.36|343.55|341.75|0
1640012900000|2021-12-20 15:08:20|343.95|342.15|341.54|339.74|343.95|342.15|341.54|339.74|0
1640012910000|2021-12-20 15:08:30|341.34|339.54|340.94|339.14|341.54|339.74|340.94|339.14|0
1640012920000|2021-12-20 15:08:40|341.34|339.54|342.54|340.74|342.54|340.74|341.34|339.54|0
1640012930000|2021-12-20 15:08:50|342.34|340.54|340.94|339.14|342.34|340.54|340.94|339.14|0
1640012940000|2021-12-20 15:09:00|339.74|337.94|340.34|338.54|340.34|338.54|339.74|337.94|0
1640012950000|2021-12-20 15:09:10|339.74|337.94|340.54|338.74|340.54|338.74|339.74|337.94|0
1640012960000|2021-12-20 15:09:20|340.94|339.14|340.63|338.83|341.34|339.54|340.63|338.83|0
1640012970000|2021-12-20 15:09:30|341.34|339.54|340.94|339.14|341.94|340.14|340.94|339.14|0
1640012980000|2021-12-20 15:09:40|341.14|339.34|342.94|341.14|342.94|341.14|341.14|339.34|0
1640012990000|2021-12-20 15:09:50|342.14|340.34|342.04|340.24|342.14|340.34|341.94|340.14|0
1640013000000|2021-12-20 15:10:00|342.54|340.74|341.54|339.74|342.54|340.74|340.94|339.14|0
1640013010000|2021-12-20 15:10:10|341.14|339.34|341.74|339.94|341.74|339.94|341.14|339.34|0
1640013020000|2021-12-20 15:10:20|341.54|339.74|341.94|340.14|342.34|340.54|341.54|339.74|0
1640013030000|2021-12-20 15:10:30|341.34|339.54|342.74|340.94|342.74|340.94|341.14|339.34|0
1640013040000|2021-12-20 15:10:40|342.44|340.64|341.94|340.14|342.74|340.94|341.74|339.94|0
1640013050000|2021-12-20 15:10:50|341.54|339.74|340.94|339.14|341.54|339.74|340.94|339.14|0
1640013060000|2021-12-20 15:11:00|340.74|338.94|340.54|338.74|341.54|339.74|340.54|338.74|0
1640013070000|2021-12-20 15:11:10|341.34|339.54|340.54|338.74|341.34|339.54|340.54|338.74|0
1640013080000|2021-12-20 15:11:20|341.34|339.54|341.94|340.14|342.14|340.34|341.14|339.34|0
1640013090000|2021-12-20 15:11:30|341.74|339.94|341.34|339.54|341.74|339.94|339.93|338.13|0
1640013100000|2021-12-20 15:11:40|341.14|339.34|342.14|340.34|342.94|341.14|341.14|339.34|0
1640013110000|2021-12-20 15:11:50|343.14|341.34|341.14|339.34|343.14|341.34|341.14|339.34|0
1640013120000|2021-12-20 15:12:00|340.94|339.14|341.34|339.54|341.34|339.54|340.23|338.43|0
1640013130000|2021-12-20 15:12:10|340.73|338.93|341.14|339.34|341.14|339.34|340.73|338.93|0
1640013140000|2021-12-20 15:12:20|340.93|339.13|341.94|340.14|341.94|340.14|340.93|339.13|0
1640013150000|2021-12-20 15:12:30|341.13|339.33|341.74|339.94|341.74|339.94|341.13|339.33|0
1640013160000|2021-12-20 15:12:40|340.93|339.13|339.93|338.13|341.03|339.23|339.93|338.13|0
1640013170000|2021-12-20 15:12:50|339.13|337.33|339.33|337.53|339.33|337.53|339.13|337.33|0
1640013180000|2021-12-20 15:13:00|338.93|337.13|339.93|338.13|339.93|338.13|338.83|337.03|0
1640013190000|2021-12-20 15:13:10|340.63|338.83|340.53|338.73|340.73|338.93|340.33|338.53|0
1640013200000|2021-12-20 15:13:20|339.73|337.93|340.53|338.73|340.53|338.73|339.53|337.73|0
1640013210000|2021-12-20 15:13:30|340.13|338.33|339.93|338.13|340.13|338.33|339.93|338.13|0
1640013220000|2021-12-20 15:13:40|340.13|338.33|339.53|337.73|340.13|338.33|339.33|337.53|0
1640013230000|2021-12-20 15:13:50|339.73|337.93|339.73|337.93|339.73|337.93|339.63|337.83|0
1640013240000|2021-12-20 15:14:00|339.13|337.33|339.13|337.33|339.13|337.33|339.13|337.33|0
1640013250000|2021-12-20 15:14:10|338.93|337.13|339.93|338.13|339.93|338.13|338.93|337.13|0
1640013260000|2021-12-20 15:14:20|339.53|337.73|338.43|336.63|339.53|337.73|338.43|336.63|0
1640013270000|2021-12-20 15:14:30|338.73|336.93|340.93|339.13|340.93|339.13|338.73|336.93|0
1640013280000|2021-12-20 15:14:40|341.93|340.13|340.73|338.93|341.93|340.13|340.73|338.93|0
1640013290000|2021-12-20 15:14:50|340.33|338.53|340.63|338.83|340.63|338.83|340.33|338.53|0
1640013300000|2021-12-20 15:15:00|340.53|338.73|341.13|339.33|341.13|339.33|340.53|338.73|0
1640013310000|2021-12-20 15:15:10|340.53|338.73|340.13|338.33|340.53|338.73|340.13|338.33|0
1640013320000|2021-12-20 15:15:20|339.73|337.93|340.33|338.53|340.33|338.53|339.73|337.93|0
1640013330000|2021-12-20 15:15:30|340.13|338.33|338.73|336.93|340.13|338.33|338.73|336.93|0
1640013340000|2021-12-20 15:15:40|338.93|337.13|339.33|337.53|339.33|337.53|338.73|336.93|0
1640013350000|2021-12-20 15:15:50|339.13|337.33|339.13|337.33|339.33|337.53|338.93|337.13|0
1640013360000|2021-12-20 15:16:00|339.53|337.73|341.53|339.73|341.73|339.93|339.53|337.73|0
1640013370000|2021-12-20 15:16:10|342.33|340.53|342.33|340.53|342.73|340.93|342.33|340.53|0
1640013380000|2021-12-20 15:16:20|341.53|339.73|342.13|340.33|342.13|340.33|341.33|339.53|0
1640013390000|2021-12-20 15:16:30|342.33|340.53|342.94|341.14|342.94|341.14|341.93|340.13|0
1640013400000|2021-12-20 15:16:40|344.54|342.74|343.74|341.94|344.54|342.74|343.74|341.94|0
1640013410000|2021-12-20 15:16:50|343.34|341.54|344.94|343.14|344.94|343.14|343.34|341.54|0
1640013420000|2021-12-20 15:17:00|344.34|342.54|344.74|342.94|344.74|342.94|344.34|342.54|0
1640013430000|2021-12-20 15:17:10|344.94|343.14|344.94|343.14|344.94|343.14|344.74|342.94|0
1640013440000|2021-12-20 15:17:20|345.15|343.35|345.75|343.95|346.15|344.35|345.15|343.35|0
1640013450000|2021-12-20 15:17:30|345.55|343.75|345.95|344.15|345.95|344.15|345.55|343.75|0
1640013460000|2021-12-20 15:17:40|346.56|344.76|346.76|344.96|346.76|344.96|346.45|344.65|0
1640013470000|2021-12-20 15:17:50|346.45|344.65|347.56|345.76|347.56|345.76|346.45|344.65|0
1640013480000|2021-12-20 15:18:00|347.77|345.97|347.77|345.97|348.57|346.77|347.77|345.97|0
1640013490000|2021-12-20 15:18:10|348.17|346.37|348.17|346.37|348.98|347.18|348.17|346.37|0
1640013500000|2021-12-20 15:18:20|348.57|346.77|348.98|347.18|348.98|347.18|348.57|346.77|0
1640013510000|2021-12-20 15:18:30|349.28|347.48|348.57|346.77|349.28|347.48|348.57|346.77|0
1640013520000|2021-12-20 15:18:40|348.98|347.18|348.98|347.18|348.98|347.18|348.77|346.97|0
1640013530000|2021-12-20 15:18:50|349.18|347.38|349.18|347.38|349.38|347.58|349.18|347.38|0
1640013540000|2021-12-20 15:19:00|348.57|346.77|348.37|346.57|348.57|346.77|348.37|346.57|0
1640013550000|2021-12-20 15:19:10|347.56|345.76|346.76|344.96|347.56|345.76|346.55|344.75|0
1640013560000|2021-12-20 15:19:20|346.55|344.75|347.16|345.36|347.16|345.36|346.35|344.55|0
1640013570000|2021-12-20 15:19:30|346.96|345.16|346.96|345.16|347.36|345.56|346.96|345.16|0
1640013580000|2021-12-20 15:19:40|347.36|345.56|346.15|344.35|347.36|345.56|346.15|344.35|0
1640013590000|2021-12-20 15:19:50|346.55|344.75|346.75|344.95|347.16|345.36|346.55|344.75|0
1640013600000|2021-12-20 15:20:00|347.56|345.76|348.17|346.37|348.17|346.37|347.56|345.76|0
1640013610000|2021-12-20 15:20:10|347.96|346.16|348.57|346.77|349.18|347.38|347.96|346.16|0
1640013620000|2021-12-20 15:20:20|349.18|347.38|348.67|346.87|349.18|347.38|348.17|346.37|0
1640013630000|2021-12-20 15:20:30|348.97|347.17|347.36|345.56|348.97|347.17|347.36|345.56|0
1640013640000|2021-12-20 15:20:40|347.76|345.96|345.34|343.54|347.76|345.96|345.34|343.54|0
1640013650000|2021-12-20 15:20:50|344.94|343.14|346.75|344.95|346.75|344.95|344.94|343.14|0
1640013660000|2021-12-20 15:21:00|346.55|344.75|345.75|343.95|346.55|344.75|345.75|343.95|0
1640013670000|2021-12-20 15:21:10|345.54|343.74|345.54|343.74|345.64|343.84|345.34|343.54|0
1640013680000|2021-12-20 15:21:20|345.75|343.95|345.74|343.94|345.75|343.95|345.74|343.94|0
1640013690000|2021-12-20 15:21:30|345.54|343.74|343.43|341.63|345.54|343.74|343.43|341.63|0
1640013700000|2021-12-20 15:21:40|343.63|341.83|343.22|341.42|343.93|342.13|343.22|341.42|0
1640013710000|2021-12-20 15:21:50|342.32|340.52|342.73|340.93|342.73|340.93|341.51|339.71|0
1640013720000|2021-12-20 15:22:00|342.82|341.02|341.51|339.71|342.82|341.02|341.31|339.51|0
1640013730000|2021-12-20 15:22:10|341.92|340.12|343.33|341.53|343.33|341.53|341.92|340.12|0
1640013740000|2021-12-20 15:22:20|344.04|342.24|343.33|341.53|344.14|342.34|343.33|341.53|0
1640013750000|2021-12-20 15:22:30|343.13|341.33|342.52|340.72|343.13|341.33|342.52|340.72|0
1640013760000|2021-12-20 15:22:40|342.32|340.52|340.1|338.3|342.32|340.52|340.1|338.3|0
1640013770000|2021-12-20 15:22:50|339.7|337.9|340.91|339.11|341.11|339.31|339.7|337.9|0
1640013780000|2021-12-20 15:23:00|341.31|339.51|341.51|339.71|341.51|339.71|341.11|339.31|0
1640013790000|2021-12-20 15:23:10|341.11|339.31|340.5|338.7|341.11|339.31|340.5|338.7|0
1640013800000|2021-12-20 15:23:20|340.3|338.5|340.91|339.11|340.91|339.11|340.3|338.5|0
1640013810000|2021-12-20 15:23:30|340.8|339|341.51|339.71|341.92|340.12|340.8|339|0
1640013820000|2021-12-20 15:23:40|340.5|338.7|339.9|338.1|340.6|338.8|339.9|338.1|0
1640013830000|2021-12-20 15:23:50|340.7|338.9|340.5|338.7|340.7|338.9|340.5|338.7|0
1640013840000|2021-12-20 15:24:00|341.11|339.31|340.5|338.7|341.11|339.31|340.5|338.7|0
1640013850000|2021-12-20 15:24:10|340.1|338.3|338.89|337.09|340.5|338.7|338.89|337.09|0
1640013860000|2021-12-20 15:24:20|338.69|336.89|339.09|337.29|339.09|337.29|338.69|336.89|0
1640013870000|2021-12-20 15:24:30|339.29|337.49|338.08|336.28|339.29|337.49|338.08|336.28|0
1640013880000|2021-12-20 15:24:40|338.38|336.58|338.28|336.48|338.48|336.68|338.28|336.48|0
1640013890000|2021-12-20 15:24:50|337.28|335.48|337.88|336.08|337.88|336.08|337.28|335.48|0
1640013900000|2021-12-20 15:25:00|338.08|336.28|338.48|336.68|338.48|336.68|337.48|335.68|0
1640013910000|2021-12-20 15:25:10|337.88|336.08|336.27|334.47|337.88|336.08|336.27|334.47|0
1640013920000|2021-12-20 15:25:20|336.17|334.37|336.47|334.67|336.47|334.67|336.17|334.37|0
1640013930000|2021-12-20 15:25:30|336.07|334.27|336.07|334.27|336.07|334.27|336.07|334.27|0
1640013940000|2021-12-20 15:25:40|335.87|334.07|335.87|334.07|336.07|334.27|335.87|334.07|0
1640013950000|2021-12-20 15:25:50|336.87|335.07|336.87|335.07|336.87|335.07|336.67|334.87|0
1640013960000|2021-12-20 15:26:00|337.27|335.47|336.07|334.27|337.27|335.47|336.07|334.27|0
1640013970000|2021-12-20 15:26:10|336.27|334.47|336.07|334.27|336.27|334.47|336.07|334.27|0
1640013980000|2021-12-20 15:26:20|336.27|334.47|336.47|334.67|336.47|334.67|335.47|333.67|0
1640013990000|2021-12-20 15:26:30|336.27|334.47|336.27|334.47|336.27|334.47|335.87|334.07|0
1640014000000|2021-12-20 15:26:40|336.07|334.27|337.07|335.27|337.07|335.27|335.67|333.87|0
1640014010000|2021-12-20 15:26:50|337.27|335.47|338.68|336.88|338.68|336.88|337.27|335.47|0
1640014020000|2021-12-20 15:27:00|338.88|337.08|337.47|335.67|338.88|337.08|337.47|335.67|0
1640014030000|2021-12-20 15:27:10|338.38|336.58|339.29|337.49|339.29|337.49|338.38|336.58|0
1640014040000|2021-12-20 15:27:20|340.5|338.7|340.9|339.1|340.9|339.1|340.5|338.7|0
1640014050000|2021-12-20 15:27:30|341.51|339.71|341.1|339.3|341.51|339.71|340.7|338.9|0
1640014060000|2021-12-20 15:27:40|340.7|338.9|340.39|338.59|340.7|338.9|339.89|338.09|0
1640014070000|2021-12-20 15:27:50|340.09|338.29|339.89|338.09|340.29|338.49|339.89|338.09|0
1640014080000|2021-12-20 15:28:00|339.69|337.89|338.38|336.58|339.69|337.89|338.38|336.58|0
1640014090000|2021-12-20 15:28:10|338.08|336.28|338.28|336.48|338.28|336.48|338.08|336.28|0
1640014100000|2021-12-20 15:28:20|338.48|336.68|338.08|336.28|338.48|336.68|338.08|336.28|0
1640014110000|2021-12-20 15:28:30|338.28|336.48|337.67|335.87|338.28|336.48|337.67|335.87|0
1640014120000|2021-12-20 15:28:40|337.88|336.08|337.67|335.87|337.88|336.08|337.67|335.87|0
1640014130000|2021-12-20 15:28:50|337.47|335.67|337.07|335.27|337.47|335.67|337.07|335.27|0
1640014140000|2021-12-20 15:29:00|337.27|335.47|335.26|333.46|337.27|335.47|335.26|333.46|0
1640014150000|2021-12-20 15:29:10|336.06|334.26|334.66|332.86|336.06|334.26|334.66|332.86|0
1640014160000|2021-12-20 15:29:20|334.46|332.66|334.46|332.66|334.46|332.66|334.26|332.46|0
1640014170000|2021-12-20 15:29:30|334.26|332.46|334.46|332.66|334.66|332.86|334.26|332.46|0
1640014180000|2021-12-20 15:29:40|334.06|332.26|333.86|332.06|334.06|332.26|333.66|331.86|0
1640014190000|2021-12-20 15:29:50|335.16|333.36|334.66|332.86|335.16|333.36|334.66|332.86|0
1640014200000|2021-12-20 15:30:00|333.66|331.86|333.26|331.46|333.66|331.86|333.06|331.26|0
1640014210000|2021-12-20 15:30:10|333.06|331.26|332.86|331.06|333.06|331.26|332.66|330.86|0
1640014220000|2021-12-20 15:30:20|332.66|330.86|333.06|331.26|333.06|331.26|331.86|330.06|0
1640014230000|2021-12-20 15:30:30|332.95|331.15|332.46|330.66|332.95|331.15|332.06|330.26|0
1640014240000|2021-12-20 15:30:40|332.66|330.86|333.06|331.26|333.06|331.26|332.46|330.66|0
1640014250000|2021-12-20 15:30:50|332.86|331.06|332.65|330.85|332.86|331.06|332.46|330.66|0
1640014260000|2021-12-20 15:31:00|332.25|330.45|332.95|331.15|332.95|331.15|332.25|330.45|0
1640014270000|2021-12-20 15:31:10|332.85|331.05|332.05|330.25|332.85|331.05|332.05|330.25|0
1640014280000|2021-12-20 15:31:20|332.45|330.65|332.65|330.85|332.65|330.85|332.45|330.65|0
1640014290000|2021-12-20 15:31:30|332.45|330.65|334.06|332.26|334.06|332.26|332.45|330.65|0
1640014300000|2021-12-20 15:31:40|334.46|332.66|334.06|332.26|334.46|332.66|334.06|332.26|0
1640014310000|2021-12-20 15:31:50|333.86|332.06|334.35|332.55|334.35|332.55|333.65|331.85|0
1640014320000|2021-12-20 15:32:00|333.45|331.65|333.65|331.85|334.26|332.46|333.45|331.65|0
1640014330000|2021-12-20 15:32:10|333.45|331.65|333.25|331.45|333.45|331.65|333.25|331.45|0
1640014340000|2021-12-20 15:32:20|333.65|331.85|332.85|331.05|333.85|332.05|332.85|331.05|0
1640014350000|2021-12-20 15:32:30|332.65|330.85|333.05|331.25|333.05|331.25|332.65|330.85|0
1640014360000|2021-12-20 15:32:40|333.25|331.45|333.05|331.25|333.25|331.45|332.65|330.85|0
1640014370000|2021-12-20 15:32:50|333.25|331.45|333.45|331.65|333.45|331.65|332.85|331.05|0
1640014380000|2021-12-20 15:33:00|332.95|331.15|334.25|332.45|334.25|332.45|332.95|331.15|0
1640014390000|2021-12-20 15:33:10|334.35|332.55|333.25|331.45|334.35|332.55|333.25|331.45|0
1640014400000|2021-12-20 15:33:20|333.65|331.85|333.85|332.05|333.85|332.05|333.45|331.65|0
1640014410000|2021-12-20 15:33:30|333.45|331.65|334.25|332.45|334.25|332.45|333.45|331.65|0
1640014420000|2021-12-20 15:33:40|334.05|332.25|335.86|334.06|335.86|334.06|334.05|332.25|0
1640014430000|2021-12-20 15:33:50|336.06|334.26|335.26|333.46|336.06|334.26|335.26|333.46|0
1640014440000|2021-12-20 15:34:00|335.06|333.26|335.86|334.06|335.86|334.06|334.86|333.06|0
1640014450000|2021-12-20 15:34:10|335.66|333.86|335.26|333.46|336.46|334.66|335.26|333.46|0
1640014460000|2021-12-20 15:34:20|335.35|333.55|336.06|334.26|336.06|334.26|335.35|333.55|0
1640014470000|2021-12-20 15:34:30|335.46|333.66|335.26|333.46|335.46|333.66|335.06|333.26|0
1640014480000|2021-12-20 15:34:40|335.06|333.26|335.05|333.25|335.46|333.66|335.05|333.25|0
1640014490000|2021-12-20 15:34:50|335.46|333.66|336.06|334.26|336.06|334.26|335.26|333.46|0
1640014500000|2021-12-20 15:35:00|335.66|333.86|335.26|333.46|335.66|333.86|335.05|333.25|0
1640014510000|2021-12-20 15:35:10|335.46|333.66|335.05|333.25|335.46|333.66|335.05|333.25|0
1640014520000|2021-12-20 15:35:20|334.85|333.05|336.86|335.06|336.86|335.06|334.85|333.05|0
1640014530000|2021-12-20 15:35:30|337.06|335.26|337.67|335.87|337.87|336.07|337.06|335.26|0
1640014540000|2021-12-20 15:35:40|337.87|336.07|337.67|335.87|337.87|336.07|337.46|335.66|0
1640014550000|2021-12-20 15:35:50|338.87|337.07|338.07|336.27|338.87|337.07|338.07|336.27|0
1640014560000|2021-12-20 15:36:00|338.27|336.47|338.27|336.47|338.67|336.87|338.27|336.47|0
1640014570000|2021-12-20 15:36:10|337.06|335.26|337.46|335.66|337.46|335.66|337.06|335.26|0
1640014580000|2021-12-20 15:36:20|337.26|335.46|337.46|335.66|337.46|335.66|337.26|335.46|0
1640014590000|2021-12-20 15:36:30|338.97|337.17|339.28|337.48|339.28|337.48|338.97|337.17|0
1640014600000|2021-12-20 15:36:40|339.48|337.68|339.28|337.48|339.68|337.88|339.28|337.48|0
1640014610000|2021-12-20 15:36:50|338.47|336.67|338.67|336.87|338.67|336.87|338.47|336.67|0
1640014620000|2021-12-20 15:37:00|338.27|336.47|338.67|336.87|339.48|337.68|338.27|336.47|0
1640014630000|2021-12-20 15:37:10|338.07|336.27|337.46|335.66|338.07|336.27|337.46|335.66|0
1640014640000|2021-12-20 15:37:20|337.87|336.07|337.46|335.66|337.87|336.07|337.26|335.46|0
1640014650000|2021-12-20 15:37:30|337.06|335.26|337.06|335.26|337.66|335.86|337.06|335.26|0
1640014660000|2021-12-20 15:37:40|336.66|334.86|337.06|335.26|337.46|335.66|336.66|334.86|0
1640014670000|2021-12-20 15:37:50|337.66|335.86|337.06|335.26|337.66|335.86|337.06|335.26|0
1640014680000|2021-12-20 15:38:00|337.66|335.86|337.86|336.06|337.86|336.06|337.66|335.86|0
1640014690000|2021-12-20 15:38:10|338.67|336.87|340.08|338.28|340.08|338.28|338.67|336.87|0
1640014700000|2021-12-20 15:38:20|340.48|338.68|340.89|339.09|340.89|339.09|340.28|338.48|0
1640014710000|2021-12-20 15:38:30|340.69|338.89|340.48|338.68|340.69|338.89|340.48|338.68|0
1640014720000|2021-12-20 15:38:40|341.29|339.49|340.89|339.09|341.29|339.49|340.69|338.89|0
1640014730000|2021-12-20 15:38:50|339.68|337.88|339.68|337.88|340.08|338.28|339.68|337.88|0
1640014740000|2021-12-20 15:39:00|339.48|337.68|341.49|339.69|341.49|339.69|339.48|337.68|0
1640014750000|2021-12-20 15:39:10|341.09|339.29|341.49|339.69|341.49|339.69|340.89|339.09|0
1640014760000|2021-12-20 15:39:20|341.09|339.29|340.08|338.28|341.09|339.29|340.08|338.28|0
1640014770000|2021-12-20 15:39:30|339.71|337.91|339.2|337.4|339.71|337.91|339.11|337.31|0
1640014780000|2021-12-20 15:39:40|339.31|337.51|338.1|336.3|339.31|337.51|338.1|336.3|0
1640014790000|2021-12-20 15:39:50|338.5|336.7|339.11|337.31|339.31|337.51|338.5|336.7|0
1640014800000|2021-12-20 15:40:00|338.7|336.9|338.9|337.1|338.9|337.1|338.7|336.9|0
1640014810000|2021-12-20 15:40:10|338.7|336.9|337.29|335.49|338.7|336.9|337.29|335.49|0
1640014820000|2021-12-20 15:40:20|337.59|335.79|336.28|334.48|337.59|335.79|336.28|334.48|0
1640014830000|2021-12-20 15:40:30|336.89|335.09|336.89|335.09|336.89|335.09|336.89|335.09|0
1640014840000|2021-12-20 15:40:40|336.69|334.89|337.69|335.89|337.69|335.89|336.69|334.89|0
1640014850000|2021-12-20 15:40:50|337.49|335.69|337.69|335.89|338.1|336.3|337.49|335.69|0
1640014860000|2021-12-20 15:41:00|337.89|336.09|336.89|335.09|337.89|336.09|336.89|335.09|0
1640014870000|2021-12-20 15:41:10|337.59|335.79|337.79|335.99|338.3|336.5|337.59|335.79|0
1640014880000|2021-12-20 15:41:20|337.89|336.09|338.3|336.5|338.7|336.9|337.89|336.09|0
1640014890000|2021-12-20 15:41:30|337.69|335.89|338.1|336.3|338.1|336.3|337.69|335.89|0
1640014900000|2021-12-20 15:41:40|337.99|336.19|337.89|336.09|337.99|336.19|337.69|335.89|0
1640014910000|2021-12-20 15:41:50|337.69|335.89|337.29|335.49|337.69|335.89|337.09|335.29|0
1640014920000|2021-12-20 15:42:00|337.09|335.29|338.09|336.29|338.09|336.29|337.09|335.29|0
1640014930000|2021-12-20 15:42:10|337.89|336.09|337.09|335.29|337.89|336.09|337.09|335.29|0
1640014940000|2021-12-20 15:42:20|337.49|335.69|337.49|335.69|337.69|335.89|337.49|335.69|0
1640014950000|2021-12-20 15:42:30|337.69|335.89|337.29|335.49|337.69|335.89|337.29|335.49|0
1640014960000|2021-12-20 15:42:40|337.09|335.29|338.09|336.29|338.5|336.7|336.89|335.09|0
1640014970000|2021-12-20 15:42:50|338.5|336.7|337.69|335.89|338.5|336.7|337.69|335.89|0
1640014980000|2021-12-20 15:43:00|338.7|336.9|338.9|337.1|339.3|337.5|338.7|336.9|0
1640014990000|2021-12-20 15:43:10|337.89|336.09|337.89|336.09|337.89|336.09|337.29|335.49|0
1640015000000|2021-12-20 15:43:20|337.69|335.89|337.69|335.89|337.89|336.09|337.29|335.49|0
1640015010000|2021-12-20 15:43:30|338.29|336.49|338.7|336.9|338.9|337.1|338.29|336.49|0
1640015020000|2021-12-20 15:43:40|338.09|336.29|337.69|335.89|338.09|336.29|337.29|335.49|0
1640015030000|2021-12-20 15:43:50|337.09|335.29|337.49|335.69|337.49|335.69|337.09|335.29|0
1640015040000|2021-12-20 15:44:00|337.69|335.89|337.69|335.89|338.09|336.29|337.69|335.89|0
1640015050000|2021-12-20 15:44:10|338.9|337.1|339.1|337.3|339.3|337.5|338.9|337.1|0
1640015060000|2021-12-20 15:44:20|338.7|336.9|338.7|336.9|338.7|336.9|338.5|336.7|0
1640015070000|2021-12-20 15:44:30|338.5|336.7|338.5|336.7|338.7|336.9|338.5|336.7|0
1640015080000|2021-12-20 15:44:40|338.59|336.79|339.3|337.5|339.3|337.5|338.5|336.7|0
1640015090000|2021-12-20 15:44:50|339.1|337.3|340.51|338.71|340.51|338.71|339.1|337.3|0
1640015100000|2021-12-20 15:45:00|340.72|338.92|339.5|337.7|340.92|339.12|339.5|337.7|0
1640015110000|2021-12-20 15:45:10|339.3|337.5|338.49|336.69|339.3|337.5|338.49|336.69|0
1640015120000|2021-12-20 15:45:20|339.3|337.5|338.7|336.9|339.3|337.5|338.7|336.9|0
1640015130000|2021-12-20 15:45:30|338.9|337.1|338.09|336.29|339.3|337.5|337.69|335.89|0
1640015140000|2021-12-20 15:45:40|338.29|336.49|338.7|336.9|338.7|336.9|338.29|336.49|0
1640015150000|2021-12-20 15:45:50|338.49|336.69|337.89|336.09|338.49|336.69|337.49|335.69|0
1640015160000|2021-12-20 15:46:00|338.09|336.29|338.49|336.69|338.9|337.1|338.09|336.29|0
1640015170000|2021-12-20 15:46:10|337.89|336.09|337.78|335.98|338.09|336.29|337.78|335.98|0
1640015180000|2021-12-20 15:46:20|338.39|336.59|337.89|336.09|338.39|336.59|337.89|336.09|0
1640015190000|2021-12-20 15:46:30|336.68|334.88|336.28|334.48|336.88|335.08|336.08|334.28|0
1640015200000|2021-12-20 15:46:40|336.17|334.37|336.08|334.28|336.48|334.68|336.08|334.28|0
1640015210000|2021-12-20 15:46:50|336.28|334.48|336.08|334.28|336.48|334.68|336.08|334.28|0
1640015220000|2021-12-20 15:47:00|335.87|334.07|335.87|334.07|336.08|334.28|335.87|334.07|0
1640015230000|2021-12-20 15:47:10|336.28|334.48|336.57|334.77|336.88|335.08|336.28|334.48|0
1640015240000|2021-12-20 15:47:20|336.28|334.48|335.87|334.07|336.28|334.48|335.67|333.87|0
1640015250000|2021-12-20 15:47:30|335.97|334.17|336.28|334.48|336.28|334.48|335.97|334.17|0
1640015260000|2021-12-20 15:47:40|336.07|334.27|335.47|333.67|336.07|334.27|335.27|333.47|0
1640015270000|2021-12-20 15:47:50|336.28|334.48|336.48|334.68|336.48|334.68|336.28|334.48|0
1640015280000|2021-12-20 15:48:00|335.67|333.87|336.68|334.88|336.68|334.88|335.27|333.47|0
1640015290000|2021-12-20 15:48:10|336.07|334.27|335.97|334.17|336.28|334.48|335.97|334.17|0
1640015300000|2021-12-20 15:48:20|335.87|334.07|335.47|333.67|336.07|334.27|335.47|333.67|0
1640015310000|2021-12-20 15:48:30|335.27|333.47|335.07|333.27|335.47|333.67|335.07|333.27|0
1640015320000|2021-12-20 15:48:40|334.87|333.07|334.87|333.07|335.27|333.47|334.87|333.07|0
1640015330000|2021-12-20 15:48:50|334.67|332.87|335.07|333.27|335.07|333.27|334.67|332.87|0
1640015340000|2021-12-20 15:49:00|334.67|332.87|334.87|333.07|334.87|333.07|334.47|332.67|0
1640015350000|2021-12-20 15:49:10|335.07|333.27|334.46|332.66|335.07|333.27|334.46|332.66|0
1640015360000|2021-12-20 15:49:20|334.67|332.87|333.86|332.06|334.67|332.87|333.86|332.06|0
1640015370000|2021-12-20 15:49:30|334.06|332.26|333.66|331.86|334.06|332.26|333.66|331.86|0
1640015380000|2021-12-20 15:49:40|333.86|332.06|333.66|331.86|333.86|332.06|333.46|331.66|0
1640015390000|2021-12-20 15:49:50|334.06|332.26|333.66|331.86|334.06|332.26|333.66|331.86|0
1640015400000|2021-12-20 15:50:00|334.06|332.26|335.07|333.27|335.07|333.27|334.06|332.26|0
1640015410000|2021-12-20 15:50:10|334.87|333.07|334.06|332.26|335.27|333.47|334.06|332.26|0
1640015420000|2021-12-20 15:50:20|333.86|332.06|334.06|332.26|334.06|332.26|333.86|332.06|0
1640015430000|2021-12-20 15:50:30|334.66|332.86|334.06|332.26|334.87|333.07|334.06|332.26|0
1640015440000|2021-12-20 15:50:40|334.26|332.46|333.66|331.86|334.26|332.46|333.66|331.86|0
1640015450000|2021-12-20 15:50:50|333.86|332.06|333.46|331.66|333.96|332.16|333.46|331.66|0
1640015460000|2021-12-20 15:51:00|333.26|331.46|333.26|331.46|333.46|331.66|333.26|331.46|0
1640015470000|2021-12-20 15:51:10|333.66|331.86|333.46|331.66|333.66|331.86|333.26|331.46|0
1640015480000|2021-12-20 15:51:20|333.26|331.46|333.26|331.46|333.26|331.46|333.26|331.46|0
1640015490000|2021-12-20 15:51:30|333.06|331.26|333.66|331.86|333.66|331.86|333.06|331.26|0
1640015500000|2021-12-20 15:51:40|333.26|331.46|333.46|331.66|333.46|331.66|333.26|331.46|0
1640015510000|2021-12-20 15:51:50|334.06|332.26|333.35|331.55|334.06|332.26|333.35|331.55|0
1640015520000|2021-12-20 15:52:00|333.66|331.86|333.06|331.26|333.66|331.86|333.06|331.26|0
1640015530000|2021-12-20 15:52:10|333.26|331.46|333.35|331.55|333.66|331.86|333.26|331.46|0
1640015540000|2021-12-20 15:52:20|333.86|332.06|333.66|331.86|333.86|332.06|333.46|331.66|0
1640015550000|2021-12-20 15:52:30|333.46|331.66|333.26|331.46|333.46|331.66|333.06|331.26|0
1640015560000|2021-12-20 15:52:40|333.46|331.66|333.06|331.26|333.46|331.66|332.75|330.95|0
1640015570000|2021-12-20 15:52:50|332.86|331.06|332.66|330.86|332.86|331.06|332.66|330.86|0
1640015580000|2021-12-20 15:53:00|332.46|330.66|331.65|329.85|332.66|330.86|331.65|329.85|0
1640015590000|2021-12-20 15:53:10|331.45|329.65|331.25|329.45|331.45|329.65|331.25|329.45|0
1640015600000|2021-12-20 15:53:20|331.05|329.25|331.05|329.25|331.25|329.45|331.05|329.25|0
1640015610000|2021-12-20 15:53:30|330.85|329.05|330.85|329.05|330.85|329.05|330.65|328.85|0
1640015620000|2021-12-20 15:53:40|331.05|329.25|331.05|329.25|331.25|329.45|330.65|328.85|0
1640015630000|2021-12-20 15:53:50|330.85|329.05|330.45|328.65|330.85|329.05|330.45|328.65|0
1640015640000|2021-12-20 15:54:00|330.85|329.05|330.65|328.85|330.85|329.05|330.65|328.85|0
1640015650000|2021-12-20 15:54:10|330.85|329.05|330.65|328.85|331.05|329.25|330.65|328.85|0
1640015660000|2021-12-20 15:54:20|330.85|329.05|331.45|329.65|331.45|329.65|330.85|329.05|0
1640015670000|2021-12-20 15:54:30|331.25|329.45|331.25|329.45|331.45|329.65|331.25|329.45|0
1640015680000|2021-12-20 15:54:40|331.45|329.65|331.85|330.05|332.05|330.25|331.45|329.65|0
1640015690000|2021-12-20 15:54:50|332.05|330.25|331.85|330.05|332.05|330.25|331.65|329.85|0
1640015700000|2021-12-20 15:55:00|331.65|329.85|331.45|329.65|331.65|329.85|331.45|329.65|0
1640015710000|2021-12-20 15:55:10|333.05|331.25|333.86|332.06|333.86|332.06|332.85|331.05|0
1640015720000|2021-12-20 15:55:20|333.66|331.86|334.26|332.46|334.26|332.46|333.25|331.45|0
1640015730000|2021-12-20 15:55:30|333.86|332.06|332.25|330.45|333.86|332.06|332.25|330.45|0
1640015740000|2021-12-20 15:55:40|332.05|330.25|332.05|330.25|332.45|330.65|332.05|330.25|0
1640015750000|2021-12-20 15:55:50|331.85|330.05|333.05|331.25|333.25|331.45|331.85|330.05|0
1640015760000|2021-12-20 15:56:00|333.65|331.85|332.85|331.05|333.65|331.85|332.85|331.05|0
1640015770000|2021-12-20 15:56:10|332.65|330.85|331.85|330.05|332.65|330.85|331.85|330.05|0
1640015780000|2021-12-20 15:56:20|332.05|330.25|332.45|330.65|332.45|330.65|332.05|330.25|0
1640015790000|2021-12-20 15:56:30|332.25|330.45|331.85|330.05|332.25|330.45|331.85|330.05|0
1640015800000|2021-12-20 15:56:40|332.45|330.65|332.65|330.85|332.65|330.85|332.45|330.65|0
1640015810000|2021-12-20 15:56:50|332.45|330.65|332.45|330.65|332.45|330.65|332.45|330.65|0
1640015820000|2021-12-20 15:57:00|332.05|330.25|331.85|330.05|332.25|330.45|331.85|330.05|0
1640015830000|2021-12-20 15:57:10|331.45|329.65|331.85|330.05|331.85|330.05|331.45|329.65|0
1640015840000|2021-12-20 15:57:20|332.25|330.45|331.65|329.85|332.25|330.45|331.65|329.85|0
1640015850000|2021-12-20 15:57:30|330.65|328.85|330.85|329.05|331.05|329.25|330.65|328.85|0
1640015860000|2021-12-20 15:57:40|330.45|328.65|329.85|328.05|330.45|328.65|329.85|328.05|0
1640015870000|2021-12-20 15:57:50|330.05|328.25|330.05|328.25|330.05|328.25|329.85|328.05|0
1640015880000|2021-12-20 15:58:00|330.45|328.65|330.25|328.45|330.45|328.65|329.85|328.05|0
1640015890000|2021-12-20 15:58:10|330.05|328.25|330.05|328.25|330.45|328.65|329.85|328.05|0
1640015900000|2021-12-20 15:58:20|329.85|328.05|328.85|327.05|329.85|328.05|328.45|326.65|0
1640015910000|2021-12-20 15:58:30|329.45|327.65|329.65|327.85|329.85|328.05|329.45|327.65|0
1640015920000|2021-12-20 15:58:40|328.85|327.05|329.05|327.25|329.15|327.35|328.85|327.05|0
1640015930000|2021-12-20 15:58:50|328.85|327.05|329.54|327.74|329.65|327.85|328.85|327.05|0
1640015940000|2021-12-20 15:59:00|329.25|327.45|329.65|327.85|329.65|327.85|328.65|326.85|0
1640015950000|2021-12-20 15:59:10|329.25|327.45|329.45|327.65|329.45|327.65|329.05|327.25|0
1640015960000|2021-12-20 15:59:20|328.65|326.85|328.85|327.05|329.05|327.25|328.65|326.85|0
1640015970000|2021-12-20 15:59:30|329.05|327.25|329.05|327.25|329.45|327.65|329.05|327.25|0
1640015980000|2021-12-20 15:59:40|329.45|327.65|329.25|327.45|329.45|327.65|329.05|327.25|0
1640015990000|2021-12-20 15:59:50|330.25|328.45|330.65|328.85|330.65|328.85|330.05|328.25|0
1640016000000|2021-12-20 16:00:00|330.74|328.94|329.45|327.65|330.74|328.94|329.45|327.65|0
1640016010000|2021-12-20 16:00:10|329.65|327.85|330.45|328.65|330.85|329.05|329.65|327.85|0
1640016020000|2021-12-20 16:00:20|330.65|328.85|331.25|329.45|331.25|329.45|330.65|328.85|0
1640016030000|2021-12-20 16:00:30|331.45|329.65|331.65|329.85|331.85|330.05|331.45|329.65|0
1640016040000|2021-12-20 16:00:40|331.25|329.45|330.45|328.65|331.25|329.45|330.45|328.65|0
1640016050000|2021-12-20 16:00:50|330.25|328.45|330.85|329.05|330.85|329.05|330.25|328.45|0
1640016060000|2021-12-20 16:01:00|330.65|328.85|330.25|328.45|330.65|328.85|330.14|328.34|0
1640016070000|2021-12-20 16:01:10|330.45|328.65|329.45|327.65|330.45|328.65|329.45|327.65|0
1640016080000|2021-12-20 16:01:20|329.65|327.85|329.25|327.45|329.65|327.85|329.25|327.45|0
1640016090000|2021-12-20 16:01:30|329.45|327.65|329.45|327.65|329.65|327.85|329.45|327.65|0
1640016100000|2021-12-20 16:01:40|329.25|327.45|328.85|327.05|329.25|327.45|328.65|326.85|0
1640016110000|2021-12-20 16:01:50|329.25|327.45|329.25|327.45|329.25|327.45|329.05|327.25|0
1640016120000|2021-12-20 16:02:00|328.85|327.05|329.65|327.85|329.65|327.85|328.85|327.05|0
1640016130000|2021-12-20 16:02:10|329.25|327.45|328.85|327.05|329.25|327.45|328.85|327.05|0
1640016140000|2021-12-20 16:02:20|329.25|327.45|329.45|327.65|329.45|327.65|328.65|326.85|0
1640016150000|2021-12-20 16:02:30|329.25|327.45|328.65|326.85|329.25|327.45|328.65|326.85|0
1640016160000|2021-12-20 16:02:40|328.85|327.05|329.25|327.45|329.25|327.45|328.85|327.05|0
1640016170000|2021-12-20 16:02:50|329.64|327.84|328.65|326.85|329.64|327.84|328.65|326.85|0
1640016180000|2021-12-20 16:03:00|328.45|326.65|328.45|326.65|328.45|326.65|328.25|326.45|0
1640016190000|2021-12-20 16:03:10|328.25|326.45|328.25|326.45|328.25|326.45|328.05|326.25|0
1640016200000|2021-12-20 16:03:20|328.05|326.25|328.25|326.45|328.25|326.45|328.05|326.25|0
1640016210000|2021-12-20 16:03:30|328.05|326.25|328.05|326.25|328.25|326.45|328.05|326.25|0
1640016220000|2021-12-20 16:03:40|327.94|326.14|328.05|326.25|328.05|326.25|327.85|326.05|0
1640016230000|2021-12-20 16:03:50|327.65|325.85|327.65|325.85|327.85|326.05|327.65|325.85|0
1640016240000|2021-12-20 16:04:00|327.85|326.05|327.45|325.65|327.85|326.05|327.45|325.65|0
1640016250000|2021-12-20 16:04:10|327.65|325.85|327.45|325.65|327.65|325.85|327.45|325.65|0
1640016260000|2021-12-20 16:04:20|327.65|325.85|327.65|325.85|327.65|325.85|327.65|325.85|0
1640016270000|2021-12-20 16:04:30|328.25|326.45|327.65|325.85|328.25|326.45|327.65|325.85|0
1640016280000|2021-12-20 16:04:40|327.45|325.65|327.05|325.25|327.45|325.65|326.65|324.85|0
1640016290000|2021-12-20 16:04:50|327.25|325.45|326.75|324.95|327.25|325.45|326.75|324.95|0
1640016300000|2021-12-20 16:05:00|326.85|325.05|327.25|325.45|327.25|325.45|326.85|325.05|0
1640016310000|2021-12-20 16:05:10|326.85|325.05|327.25|325.45|327.25|325.45|326.85|325.05|0
1640016320000|2021-12-20 16:05:20|327.65|325.85|327.45|325.65|327.85|326.05|327.45|325.65|0
1640016330000|2021-12-20 16:05:30|327.05|325.25|327.25|325.45|327.25|325.45|327.05|325.25|0
1640016340000|2021-12-20 16:05:40|327.45|325.65|327.65|325.85|327.65|325.85|327.25|325.45|0
1640016350000|2021-12-20 16:05:50|327.85|326.05|327.65|325.85|327.85|326.05|327.65|325.85|0
1640016360000|2021-12-20 16:06:00|327.05|325.25|328.04|326.24|328.04|326.24|327.05|325.25|0
1640016370000|2021-12-20 16:06:10|327.85|326.05|328.64|326.84|328.64|326.84|327.85|326.05|0
1640016380000|2021-12-20 16:06:20|328.84|327.04|328.84|327.04|329.44|327.64|328.84|327.04|0
1640016390000|2021-12-20 16:06:30|328.44|326.64|327.84|326.04|328.44|326.64|327.84|326.04|0
1640016400000|2021-12-20 16:06:40|327.65|325.85|327.84|326.04|328.24|326.44|327.65|325.85|0
1640016410000|2021-12-20 16:06:50|328.04|326.24|327.45|325.65|328.04|326.24|327.45|325.65|0
1640016420000|2021-12-20 16:07:00|327.25|325.45|327.54|325.74|327.54|325.74|327.25|325.45|0
1640016430000|2021-12-20 16:07:10|327.45|325.65|327.54|325.74|327.54|325.74|327.25|325.45|0
1640016440000|2021-12-20 16:07:20|327.45|325.65|327.25|325.45|327.64|325.84|327.25|325.45|0
1640016450000|2021-12-20 16:07:30|327.45|325.65|327.05|325.25|327.45|325.65|327.05|325.25|0
1640016460000|2021-12-20 16:07:40|327.45|325.65|327.05|325.25|327.84|326.04|327.05|325.25|0
1640016470000|2021-12-20 16:07:50|327.7|325.9|327.9|326.1|328.1|326.3|327.6|325.8|0
1640016480000|2021-12-20 16:08:00|327.5|325.7|327.9|326.1|327.9|326.1|327.5|325.7|0
1640016490000|2021-12-20 16:08:10|328.1|326.3|327.9|326.1|328.1|326.3|327.9|326.1|0
1640016500000|2021-12-20 16:08:20|327.7|325.9|327.5|325.7|327.7|325.9|327.5|325.7|0
1640016510000|2021-12-20 16:08:30|327.9|326.1|327.5|325.7|328.3|326.5|327.5|325.7|0
1640016520000|2021-12-20 16:08:40|327.3|325.5|327.5|325.7|327.5|325.7|327.3|325.5|0
1640016530000|2021-12-20 16:08:50|327.7|325.9|327.9|326.1|328.3|326.5|327.7|325.9|0
1640016540000|2021-12-20 16:09:00|328.1|326.3|328.7|326.9|328.7|326.9|327.9|326.1|0
1640016550000|2021-12-20 16:09:10|328.89|327.09|330.29|328.49|330.29|328.49|328.89|327.09|0
1640016560000|2021-12-20 16:09:20|329.89|328.09|330.69|328.89|330.69|328.89|329.89|328.09|0
1640016570000|2021-12-20 16:09:30|330.89|329.09|330.69|328.89|331.09|329.29|330.69|328.89|0
1640016580000|2021-12-20 16:09:40|330.49|328.69|331.09|329.29|331.09|329.29|330.49|328.69|0
1640016590000|2021-12-20 16:09:50|330.89|329.09|331.09|329.29|331.09|329.29|330.89|329.09|0
1640016600000|2021-12-20 16:10:00|330.29|328.49|330.29|328.49|330.29|328.49|329.89|328.09|0
1640016610000|2021-12-20 16:10:10|331.49|329.69|330.49|328.69|331.49|329.69|330.49|328.69|0
1640016620000|2021-12-20 16:10:20|331.09|329.29|330.49|328.69|331.09|329.29|330.49|328.69|0
1640016630000|2021-12-20 16:10:30|330.38|328.58|330.09|328.29|330.38|328.58|330.09|328.29|0
1640016640000|2021-12-20 16:10:40|329.89|328.09|329.39|327.59|329.89|328.09|329.39|327.59|0
1640016650000|2021-12-20 16:10:50|329.29|327.49|328.89|327.09|329.29|327.49|328.89|327.09|0
1640016660000|2021-12-20 16:11:00|329.09|327.29|328.89|327.09|329.09|327.29|328.69|326.89|0
1640016670000|2021-12-20 16:11:10|329.09|327.29|328.69|326.89|329.09|327.29|328.69|326.89|0
1640016680000|2021-12-20 16:11:20|328.49|326.69|328.49|326.69|328.49|326.69|328.29|326.49|0
1640016690000|2021-12-20 16:11:30|328.1|326.3|328.49|326.69|328.49|326.69|328.1|326.3|0
1640016700000|2021-12-20 16:11:40|328.29|326.49|328.49|326.69|328.89|327.09|328.29|326.49|0
1640016710000|2021-12-20 16:11:50|328.89|327.09|328.49|326.69|329.09|327.29|328.49|326.69|0
1640016720000|2021-12-20 16:12:00|328.69|326.89|328.89|327.09|328.89|327.09|328.49|326.69|0
1640016730000|2021-12-20 16:12:10|329.09|327.29|329.09|327.29|329.29|327.49|328.89|327.09|0
1640016740000|2021-12-20 16:12:20|329.49|327.69|330.49|328.69|330.49|328.69|329.49|327.69|0
1640016750000|2021-12-20 16:12:30|330.68|328.88|331.08|329.28|331.08|329.28|330.68|328.88|0
1640016760000|2021-12-20 16:12:40|331.28|329.48|332.28|330.48|332.48|330.68|331.28|329.48|0
1640016770000|2021-12-20 16:12:50|331.68|329.88|330.88|329.08|331.68|329.88|330.88|329.08|0
1640016780000|2021-12-20 16:13:00|330.48|328.68|330.68|328.88|330.88|329.08|330.48|328.68|0
1640016790000|2021-12-20 16:13:10|329.89|328.09|329.29|327.49|329.89|328.09|329.29|327.49|0
1640016800000|2021-12-20 16:13:20|329.49|327.69|330.09|328.29|330.09|328.29|329.49|327.69|0
1640016810000|2021-12-20 16:13:30|330.48|328.68|329.49|327.69|330.48|328.68|329.49|327.69|0
1640016820000|2021-12-20 16:13:40|329.29|327.49|329.29|327.49|329.29|327.49|329.09|327.29|0
1640016830000|2021-12-20 16:13:50|329.49|327.69|329.09|327.29|329.49|327.69|329.09|327.29|0
1640016840000|2021-12-20 16:14:00|328.89|327.09|328.89|327.09|328.89|327.09|328.89|327.09|0
1640016850000|2021-12-20 16:14:10|328.69|326.89|327.69|325.89|328.69|326.89|327.69|325.89|0
1640016860000|2021-12-20 16:14:20|327.89|326.09|327.89|326.09|327.89|326.09|327.69|325.89|0
1640016870000|2021-12-20 16:14:30|328.09|326.29|327.89|326.09|328.29|326.49|327.89|326.09|0
1640016880000|2021-12-20 16:14:40|328.09|326.29|328.29|326.49|328.29|326.49|327.89|326.09|0
1640016890000|2021-12-20 16:14:50|327.99|326.19|328.49|326.69|328.49|326.69|327.69|325.89|0
1640016900000|2021-12-20 16:15:00|327.89|326.09|328.09|326.29|328.09|326.29|327.89|326.09|0
1640016910000|2021-12-20 16:15:10|327.89|326.09|328.09|326.29|328.29|326.49|327.69|325.89|0
1640016920000|2021-12-20 16:15:20|327.89|326.09|327.49|325.69|327.89|326.09|327.3|325.5|0
1640016930000|2021-12-20 16:15:30|327.69|325.89|326.5|324.7|327.69|325.89|326.5|324.7|0
1640016940000|2021-12-20 16:15:40|326.3|324.5|326.3|324.5|326.7|324.9|326.3|324.5|0
1640016950000|2021-12-20 16:15:50|326.5|324.7|326.5|324.7|326.5|324.7|326.5|324.7|0
1640016960000|2021-12-20 16:16:00|326.3|324.5|326.99|325.19|327.1|325.3|326.3|324.5|0
1640016970000|2021-12-20 16:16:10|326.9|325.1|326.9|325.1|326.9|325.1|326.7|324.9|0
1640016980000|2021-12-20 16:16:20|328.09|326.29|328.29|326.49|328.29|326.49|327.69|325.89|0
1640016990000|2021-12-20 16:16:30|327.89|326.09|326.9|325.1|327.89|326.09|326.9|325.1|0
1640017000000|2021-12-20 16:16:40|326.7|324.9|326.9|325.1|326.9|325.1|326.7|324.9|0
1640017010000|2021-12-20 16:16:50|327.29|325.49|328.29|326.49|328.29|326.49|327.29|325.49|0
1640017020000|2021-12-20 16:17:00|328.89|327.09|328.29|326.49|328.89|327.09|328.29|326.49|0
1640017030000|2021-12-20 16:17:10|328.89|327.09|329.48|327.68|329.48|327.68|328.89|327.09|0
1640017040000|2021-12-20 16:17:20|329.28|327.48|328.78|326.98|329.28|327.48|328.78|326.98|0
1640017050000|2021-12-20 16:17:30|328.69|326.89|328.69|326.89|328.88|327.08|328.69|326.89|0
1640017060000|2021-12-20 16:17:40|328.49|326.69|327.89|326.09|328.49|326.69|327.89|326.09|0
1640017070000|2021-12-20 16:17:50|328.29|326.49|327.49|325.69|328.29|326.49|327.49|325.69|0
1640017080000|2021-12-20 16:18:00|327.29|325.49|327.29|325.49|327.49|325.69|327.29|325.49|0
1640017090000|2021-12-20 16:18:10|327.69|325.89|328.29|326.49|328.29|326.49|327.69|325.89|0
1640017100000|2021-12-20 16:18:20|328.09|326.29|328.29|326.49|328.29|326.49|328.09|326.29|0
1640017110000|2021-12-20 16:18:30|328.09|326.29|329.28|327.48|329.28|327.48|328.09|326.29|0
1640017120000|2021-12-20 16:18:40|329.08|327.28|329.08|327.28|329.08|327.28|328.88|327.08|0
1640017130000|2021-12-20 16:18:50|329.48|327.68|329.68|327.88|329.88|328.08|329.48|327.68|0
1640017140000|2021-12-20 16:19:00|330.08|328.28|329.28|327.48|330.48|328.68|329.28|327.48|0
1640017150000|2021-12-20 16:19:10|329.68|327.88|329.08|327.28|329.68|327.88|329.08|327.28|0
1640017160000|2021-12-20 16:19:20|329.28|327.48|329.88|328.08|329.88|328.08|329.28|327.48|0
1640017170000|2021-12-20 16:19:30|329.48|327.68|329.88|328.08|330.28|328.48|329.48|327.68|0
1640017180000|2021-12-20 16:19:40|329.68|327.88|331.28|329.48|331.28|329.48|329.68|327.88|0
1640017190000|2021-12-20 16:19:50|331.68|329.88|332.27|330.47|332.27|330.47|331.68|329.88|0
1640017200000|2021-12-20 16:20:00|332.07|330.27|332.27|330.47|332.27|330.47|332.07|330.27|0
1640017210000|2021-12-20 16:20:10|332.67|330.87|332.07|330.27|332.67|330.87|332.07|330.27|0
1640017220000|2021-12-20 16:20:20|332.47|330.67|333.07|331.27|333.07|331.27|332.47|330.67|0
1640017230000|2021-12-20 16:20:30|332.67|330.87|332.67|330.87|332.87|331.07|332.67|330.87|0
1640017240000|2021-12-20 16:20:40|332.07|330.27|331.87|330.07|332.27|330.47|331.87|330.07|0
1640017250000|2021-12-20 16:20:50|331.57|329.77|330.87|329.07|331.57|329.77|330.68|328.88|0
1640017260000|2021-12-20 16:21:00|331.07|329.27|331.07|329.27|331.27|329.47|331.07|329.27|0
1640017270000|2021-12-20 16:21:10|330.87|329.07|329.88|328.08|330.87|329.07|329.88|328.08|0
1640017280000|2021-12-20 16:21:20|330.08|328.28|330.28|328.48|330.28|328.48|330.08|328.28|0
1640017290000|2021-12-20 16:21:30|331.27|329.47|330.67|328.87|331.27|329.47|330.67|328.87|0
1640017300000|2021-12-20 16:21:40|330.28|328.48|330.67|328.87|330.67|328.87|330.28|328.48|0
1640017310000|2021-12-20 16:21:50|330.87|329.07|330.87|329.07|330.87|329.07|330.67|328.87|0
1640017320000|2021-12-20 16:22:00|331.07|329.27|331.27|329.47|331.27|329.47|330.67|328.87|0
1640017330000|2021-12-20 16:22:10|331.47|329.67|331.87|330.07|331.87|330.07|331.27|329.47|0
1640017340000|2021-12-20 16:22:20|332.27|330.47|332.07|330.27|332.27|330.47|331.87|330.07|0
1640017350000|2021-12-20 16:22:30|331.87|330.07|332.87|331.07|332.87|331.07|331.67|329.87|0
1640017360000|2021-12-20 16:22:40|333.67|331.87|334.07|332.27|334.27|332.47|333.67|331.87|0
1640017370000|2021-12-20 16:22:50|333.87|332.07|334.67|332.87|334.67|332.87|333.87|332.07|0
1640017380000|2021-12-20 16:23:00|334.07|332.27|333.97|332.17|334.07|332.27|333.87|332.07|0
1640017390000|2021-12-20 16:23:10|334.07|332.27|333.87|332.07|334.07|332.27|333.87|332.07|0
1640017400000|2021-12-20 16:23:20|334.07|332.27|333.27|331.47|334.07|332.27|333.27|331.47|0
1640017410000|2021-12-20 16:23:30|333.07|331.27|333.07|331.27|333.27|331.47|333.07|331.27|0
1640017420000|2021-12-20 16:23:40|332.87|331.07|333.47|331.67|333.47|331.67|332.77|330.97|0
1640017430000|2021-12-20 16:23:50|333.37|331.57|333.27|331.47|333.67|331.87|333.27|331.47|0
1640017450000|2021-12-20 16:24:10|333.67|331.87|333.67|331.87|333.67|331.87|333.47|331.67|0
1640017460000|2021-12-20 16:24:20|333.87|332.07|334.47|332.67|334.47|332.67|333.67|331.87|0
1640017470000|2021-12-20 16:24:30|334.27|332.47|334.27|332.47|334.67|332.87|334.27|332.47|0
1640017480000|2021-12-20 16:24:40|334.47|332.67|335.07|333.27|335.07|333.27|334.47|332.67|0
1640017490000|2021-12-20 16:24:50|335.27|333.47|334.87|333.07|335.27|333.47|334.87|333.07|0
1640017500000|2021-12-20 16:25:00|334.47|332.67|334.67|332.87|334.67|332.87|334.47|332.67|0
1640017510000|2021-12-20 16:25:10|334.27|332.47|334.07|332.27|334.47|332.67|334.07|332.27|0
1640017520000|2021-12-20 16:25:20|333.87|332.07|333.47|331.67|333.87|332.07|333.47|331.67|0
1640017530000|2021-12-20 16:25:30|333.67|331.87|333.67|331.87|333.67|331.87|333.27|331.47|0
1640017540000|2021-12-20 16:25:40|333.47|331.67|332.67|330.87|333.47|331.67|332.67|330.87|0
1640017550000|2021-12-20 16:25:50|332.47|330.67|333.27|331.47|333.27|331.47|332.47|330.67|0
1640017560000|2021-12-20 16:26:00|333.47|331.67|333.47|331.67|333.47|331.67|333.07|331.27|0
1640017570000|2021-12-20 16:26:10|333.27|331.47|333.27|331.47|333.27|331.47|333.27|331.47|0
1640017580000|2021-12-20 16:26:20|333.47|331.67|333.07|331.27|333.47|331.67|333.07|331.27|0
1640017590000|2021-12-20 16:26:30|332.07|330.27|331.27|329.47|332.07|330.27|331.07|329.27|0
1640017600000|2021-12-20 16:26:40|331.47|329.67|330.67|328.87|331.47|329.67|330.67|328.87|0
1640017610000|2021-12-20 16:26:50|330.87|329.07|330.87|329.07|330.87|329.07|330.67|328.87|0
1640017620000|2021-12-20 16:27:00|331.36|329.56|331.07|329.27|331.36|329.56|330.87|329.07|0
1640017630000|2021-12-20 16:27:10|330.07|328.27|330.27|328.47|330.27|328.47|329.67|327.87|0
1640017640000|2021-12-20 16:27:20|330.47|328.67|331.27|329.47|331.27|329.47|330.47|328.67|0
1640017650000|2021-12-20 16:27:30|330.87|329.07|330.67|328.87|330.87|329.07|330.67|328.87|0
1640017660000|2021-12-20 16:27:40|330.87|329.07|330.07|328.27|330.87|329.07|330.07|328.27|0
1640017670000|2021-12-20 16:27:50|330.27|328.47|330.27|328.47|330.27|328.47|330.27|328.47|0
1640017680000|2021-12-20 16:28:00|330.87|329.07|330.47|328.67|330.87|329.07|330.47|328.67|0
1640017690000|2021-12-20 16:28:10|330.07|328.27|330.27|328.47|330.27|328.47|330.07|328.27|0
1640017700000|2021-12-20 16:28:20|330.07|328.27|330.27|328.47|330.47|328.67|330.07|328.27|0
1640017710000|2021-12-20 16:28:30|330.47|328.67|330.47|328.67|330.47|328.67|330.27|328.47|0
1640017720000|2021-12-20 16:28:40|330.27|328.47|330.67|328.87|330.67|328.87|330.07|328.27|0
1640017730000|2021-12-20 16:28:50|330.47|328.67|330.67|328.87|330.67|328.87|330.47|328.67|0
1640017740000|2021-12-20 16:29:00|330.07|328.27|330.07|328.27|330.07|328.27|330.07|328.27|0
1640017750000|2021-12-20 16:29:10|330.27|328.47|330.27|328.47|330.56|328.76|330.07|328.27|0
1640017760000|2021-12-20 16:29:20|330.07|328.27|329.87|328.07|330.27|328.47|329.87|328.07|0
1640017770000|2021-12-20 16:29:30|330.07|328.27|330.27|328.47|330.27|328.47|329.87|328.07|0
1640017780000|2021-12-20 16:29:40|330.47|328.67|330.27|328.47|330.47|328.67|330.07|328.27|0
1640017790000|2021-12-20 16:29:50|329.87|328.07|330.07|328.27|330.07|328.27|329.87|328.07|0
1640017800000|2021-12-20 16:30:00|329.96|328.16|329.67|327.87|330.16|328.36|329.47|327.67|0
1640017810000|2021-12-20 16:30:10|329.87|328.07|329.87|328.07|329.87|328.07|329.47|327.67|0
1640017820000|2021-12-20 16:30:20|329.47|327.67|329.47|327.67|329.47|327.67|329.07|327.27|0
1640017830000|2021-12-20 16:30:30|329.27|327.47|329.07|327.27|329.27|327.47|328.87|327.07|0
1640017840000|2021-12-20 16:30:40|329.27|327.47|329.27|327.47|329.27|327.47|329.27|327.47|0
1640017850000|2021-12-20 16:30:50|329.47|327.67|329.47|327.67|329.67|327.87|329.27|327.47|0
1640017860000|2021-12-20 16:31:00|329.27|327.47|331.26|329.46|331.26|329.46|329.27|327.47|0
1640017870000|2021-12-20 16:31:10|331.66|329.86|332.26|330.46|332.26|330.46|331.66|329.86|0
1640017880000|2021-12-20 16:31:20|331.86|330.06|331.46|329.66|331.86|330.06|331.46|329.66|0
1640017890000|2021-12-20 16:31:30|330.86|329.06|331.26|329.46|331.36|329.56|330.86|329.06|0
1640017900000|2021-12-20 16:31:40|331.66|329.86|331.86|330.06|332.66|330.86|331.66|329.86|0
1640017910000|2021-12-20 16:31:50|332.26|330.46|331.66|329.86|332.26|330.46|331.66|329.86|0
1640017920000|2021-12-20 16:32:00|331.86|330.06|332.46|330.66|332.46|330.66|331.86|330.06|0
1640017930000|2021-12-20 16:32:10|332.26|330.46|331.66|329.86|332.26|330.46|331.66|329.86|0
1640017940000|2021-12-20 16:32:20|331.86|330.06|331.66|329.86|331.86|330.06|331.66|329.86|0
1640017950000|2021-12-20 16:32:30|331.46|329.66|330.86|329.06|331.46|329.66|330.66|328.86|0
1640017960000|2021-12-20 16:32:40|330.46|328.66|329.07|327.27|330.46|328.66|329.07|327.27|0
1640017970000|2021-12-20 16:32:50|328.87|327.07|327.08|325.28|328.87|327.07|327.08|325.28|0
1640017980000|2021-12-20 16:33:00|326.88|325.08|327.47|325.67|327.67|325.87|326.88|325.08|0
1640017990000|2021-12-20 16:33:10|327.67|325.87|326.88|325.08|327.67|325.87|326.88|325.08|0
1640018000000|2021-12-20 16:33:20|327.08|325.28|327.08|325.28|327.47|325.67|327.08|325.28|0
1640018010000|2021-12-20 16:33:30|326.88|325.08|326.68|324.88|326.88|325.08|326.48|324.68|0
1640018020000|2021-12-20 16:33:40|325.88|324.08|326.08|324.28|326.08|324.28|325.88|324.08|0
1640018030000|2021-12-20 16:33:50|326.88|325.08|326.48|324.68|327.08|325.28|326.38|324.58|0
1640018040000|2021-12-20 16:34:00|328.27|326.47|327.87|326.07|328.27|326.47|327.87|326.07|0
1640018050000|2021-12-20 16:34:10|328.07|326.27|327.47|325.67|328.07|326.27|327.27|325.47|0
1640018060000|2021-12-20 16:34:20|327.37|325.57|328.07|326.27|328.07|326.27|327.37|325.57|0
1640018070000|2021-12-20 16:34:30|328.27|326.47|328.27|326.47|328.47|326.67|328.27|326.47|0
1640018080000|2021-12-20 16:34:40|328.47|326.67|328.07|326.27|328.47|326.67|328.07|326.27|0
1640018090000|2021-12-20 16:34:50|327.47|325.67|327.27|325.47|327.47|325.67|327.27|325.47|0
1640018100000|2021-12-20 16:35:00|327.87|326.07|328.47|326.67|328.47|326.67|327.67|325.87|0
1640018110000|2021-12-20 16:35:10|328.67|326.87|329.06|327.26|329.06|327.26|328.27|326.47|0
1640018120000|2021-12-20 16:35:20|328.67|326.87|328.07|326.27|328.67|326.87|327.87|326.07|0
1640018130000|2021-12-20 16:35:30|327.67|325.87|327.27|325.47|327.67|325.87|327.27|325.47|0
1640018140000|2021-12-20 16:35:40|327.37|325.57|326.57|324.77|327.37|325.57|326.57|324.77|0
1640018150000|2021-12-20 16:35:50|326.68|324.88|326.87|325.07|326.87|325.07|326.48|324.68|0
1640018160000|2021-12-20 16:36:00|326.77|324.97|326.48|324.68|326.87|325.07|326.48|324.68|0
1640018170000|2021-12-20 16:36:10|326.68|324.88|325.88|324.08|326.68|324.88|325.88|324.08|0
1640018180000|2021-12-20 16:36:20|326.08|324.28|326.28|324.48|326.28|324.48|326.08|324.28|0
1640018190000|2021-12-20 16:36:30|325.88|324.08|326.28|324.48|326.28|324.48|325.88|324.08|0
1640018200000|2021-12-20 16:36:40|326.48|324.68|325.68|323.88|326.48|324.68|325.68|323.88|0
1640018210000|2021-12-20 16:36:50|325.88|324.08|324.98|323.18|325.88|324.08|324.98|323.18|0
1640018220000|2021-12-20 16:37:00|324.89|323.09|323.58|321.78|325.29|323.49|323.58|321.78|0
1640018230000|2021-12-20 16:37:10|323.38|321.58|327.01|325.21|327.01|325.21|323.38|321.58|0
1640018240000|2021-12-20 16:37:20|327.21|325.41|326.25|324.45|327.21|325.41|326.25|324.45|0
1640018250000|2021-12-20 16:37:30|327.04|325.24|326.84|325.04|327.04|325.24|326.65|324.85|0
1640018260000|2021-12-20 16:37:40|327.04|325.24|326.84|325.04|327.04|325.24|326.84|325.04|0
1640018270000|2021-12-20 16:37:50|327.04|325.24|327.24|325.44|327.24|325.44|327.04|325.24|0
1640018280000|2021-12-20 16:38:00|327.44|325.64|327.64|325.84|327.64|325.84|327.44|325.64|0
1640018290000|2021-12-20 16:38:10|327.24|325.44|326.84|325.04|327.24|325.44|326.84|325.04|0
1640018300000|2021-12-20 16:38:20|327.64|325.84|327.83|326.03|327.83|326.03|327.44|325.64|0
1640018310000|2021-12-20 16:38:30|328.03|326.23|329.22|327.42|329.42|327.62|328.03|326.23|0
1640018320000|2021-12-20 16:38:40|329.62|327.82|328.83|327.03|329.62|327.82|328.83|327.03|0
1640018330000|2021-12-20 16:38:50|328.63|326.83|328.43|326.63|328.63|326.83|328.43|326.63|0
1640018340000|2021-12-20 16:39:00|328.63|326.83|328.43|326.63|328.82|327.02|328.43|326.63|0
1640018350000|2021-12-20 16:39:10|329.02|327.22|328.82|327.02|329.42|327.62|328.63|326.83|0
1640018360000|2021-12-20 16:39:20|328.63|326.83|329.42|327.62|329.62|327.82|328.63|326.83|0
1640018370000|2021-12-20 16:39:30|329.22|327.42|328.63|326.83|329.22|327.42|328.63|326.83|0
1640018380000|2021-12-20 16:39:40|328.43|326.63|328.82|327.02|329.02|327.22|328.43|326.63|0
1640018390000|2021-12-20 16:39:50|329.12|327.32|329.22|327.42|329.42|327.62|329.02|327.22|0
1640018400000|2021-12-20 16:40:00|328.23|326.43|328.43|326.63|328.63|326.83|328.23|326.43|0
1640018410000|2021-12-20 16:40:10|328.23|326.43|328.63|326.83|328.63|326.83|328.23|326.43|0
1640018420000|2021-12-20 16:40:20|328.43|326.63|327.44|325.64|328.43|326.63|327.44|325.64|0
1640018430000|2021-12-20 16:40:30|327.83|326.03|328.03|326.23|328.03|326.23|327.83|326.03|0
1640018440000|2021-12-20 16:40:40|327.83|326.03|327.63|325.83|327.83|326.03|327.44|325.64|0
1640018450000|2021-12-20 16:40:50|327.43|325.63|327.04|325.24|327.43|325.63|326.84|325.04|0
1640018460000|2021-12-20 16:41:00|327.13|325.33|327.63|325.83|327.63|325.83|327.04|325.24|0
1640018470000|2021-12-20 16:41:10|327.83|326.03|327.43|325.63|327.83|326.03|327.43|325.63|0
1640018480000|2021-12-20 16:41:20|327.24|325.44|327.83|326.03|327.83|326.03|327.24|325.44|0
1640018490000|2021-12-20 16:41:30|327.63|325.83|327.63|325.83|327.83|326.03|327.63|325.83|0
1640018500000|2021-12-20 16:41:40|328.03|326.23|327.63|325.83|328.03|326.23|327.63|325.83|0
1640018510000|2021-12-20 16:41:50|327.83|326.03|328.42|326.62|328.42|326.62|327.83|326.03|0
1640018520000|2021-12-20 16:42:00|328.23|326.43|328.82|327.02|328.82|327.02|328.23|326.43|0
1640018530000|2021-12-20 16:42:10|329.22|327.42|329.22|327.42|329.22|327.42|329.02|327.22|0
1640018540000|2021-12-20 16:42:20|329.42|327.62|329.42|327.62|329.62|327.82|329.42|327.62|0
1640018550000|2021-12-20 16:42:30|329.22|327.42|330.61|328.81|330.61|328.81|329.22|327.42|0
1640018560000|2021-12-20 16:42:40|330.41|328.61|330.01|328.21|330.41|328.61|330.01|328.21|0
1640018570000|2021-12-20 16:42:50|330.21|328.41|329.22|327.42|330.21|328.41|329.22|327.42|0
1640018580000|2021-12-20 16:43:00|329.42|327.62|330.21|328.41|330.21|328.41|329.42|327.62|0
1640018590000|2021-12-20 16:43:10|330.41|328.61|331.21|329.41|331.21|329.41|330.41|328.61|0
1640018600000|2021-12-20 16:43:20|330.81|329.01|331.01|329.21|331.01|329.21|330.81|329.01|0
1640018610000|2021-12-20 16:43:30|330.81|329.01|330.81|329.01|330.81|329.01|330.61|328.81|0
1640018620000|2021-12-20 16:43:40|331.01|329.21|331.4|329.6|331.4|329.6|331.01|329.21|0
1640018630000|2021-12-20 16:43:50|331.8|330|331.4|329.6|331.8|330|331.4|329.6|0
1640018640000|2021-12-20 16:44:00|331.6|329.8|331.6|329.8|331.6|329.8|331.01|329.21|0
1640018650000|2021-12-20 16:44:10|331.2|329.4|330.61|328.81|331.2|329.4|330.61|328.81|0
1640018660000|2021-12-20 16:44:20|331|329.2|331|329.2|331|329.2|330.81|329.01|0
1640018670000|2021-12-20 16:44:30|331.2|329.4|331.3|329.5|331.3|329.5|330.81|329.01|0
1640018680000|2021-12-20 16:44:40|331.2|329.4|331.6|329.8|331.6|329.8|331.2|329.4|0
1640018690000|2021-12-20 16:44:50|331.8|330|331.6|329.8|331.8|330|331.6|329.8|0
1640018700000|2021-12-20 16:45:00|331.4|329.6|331.2|329.4|331.4|329.6|331.2|329.4|0
1640018710000|2021-12-20 16:45:10|331.3|329.5|331.2|329.4|331.3|329.5|331|329.2|0
1640018720000|2021-12-20 16:45:20|330.7|328.9|330.8|329|330.8|329|330.7|328.9|0
1640018730000|2021-12-20 16:45:30|329.81|328.01|330.21|328.41|330.21|328.41|329.81|328.01|0
1640018740000|2021-12-20 16:45:40|330.01|328.21|329.81|328.01|330.01|328.21|329.61|327.81|0
1640018750000|2021-12-20 16:45:50|329.61|327.81|329.21|327.41|329.61|327.81|329.02|327.22|0
1640018760000|2021-12-20 16:46:00|328.82|327.02|329.02|327.22|329.02|327.22|328.22|326.42|0
1640018770000|2021-12-20 16:46:10|329.41|327.61|329.21|327.41|329.41|327.61|329.21|327.41|0
1640018780000|2021-12-20 16:46:20|329.02|327.22|328.42|326.62|329.02|327.22|328.22|326.42|0
1640018790000|2021-12-20 16:46:30|328.62|326.82|328.02|326.22|328.62|326.82|328.02|326.22|0
1640018800000|2021-12-20 16:46:40|328.42|326.62|328.02|326.22|328.42|326.62|328.02|326.22|0
1640018810000|2021-12-20 16:46:50|328.22|326.42|328.02|326.22|328.22|326.42|327.63|325.83|0
1640018820000|2021-12-20 16:47:00|328.82|327.02|328.82|327.02|329.01|327.21|328.82|327.02|0
1640018830000|2021-12-20 16:47:10|328.42|326.62|328.82|327.02|328.82|327.02|328.02|326.22|0
1640018840000|2021-12-20 16:47:20|328.42|326.62|327.52|325.72|328.42|326.62|327.52|325.72|0
1640018850000|2021-12-20 16:47:30|327.63|325.83|328.02|326.22|328.22|326.42|327.63|325.83|0
1640018860000|2021-12-20 16:47:40|328.22|326.42|328.02|326.22|328.22|326.42|328.02|326.22|0
1640018870000|2021-12-20 16:47:50|328.22|326.42|328.22|326.42|328.22|326.42|328.02|326.22|0
1640018880000|2021-12-20 16:48:00|329.01|327.21|329.01|327.21|329.01|327.21|328.81|327.01|0
1640018890000|2021-12-20 16:48:10|329.21|327.41|329.21|327.41|329.21|327.41|328.81|327.01|0
1640018900000|2021-12-20 16:48:20|329.01|327.21|328.62|326.82|329.01|327.21|328.62|326.82|0
1640018910000|2021-12-20 16:48:30|329.01|327.21|328.81|327.01|329.01|327.21|328.81|327.01|0
1640018920000|2021-12-20 16:48:40|329.41|327.61|330.2|328.4|330.2|328.4|329.41|327.61|0
1640018930000|2021-12-20 16:48:50|329.81|328.01|329.81|328.01|330.01|328.21|329.81|328.01|0
1640018940000|2021-12-20 16:49:00|329.41|327.61|329.23|327.43|329.41|327.61|329.03|327.23|0
1640018950000|2021-12-20 16:49:10|330.02|328.22|329.82|328.02|330.22|328.42|329.82|328.02|0
1640018960000|2021-12-20 16:49:20|329.62|327.82|330.02|328.22|330.02|328.22|329.62|327.82|0
1640018970000|2021-12-20 16:49:30|330.42|328.62|330.82|329.02|330.82|329.02|330.42|328.62|0
1640018980000|2021-12-20 16:49:40|330.22|328.42|330.22|328.42|330.42|328.62|330.22|328.42|0
1640018990000|2021-12-20 16:49:50|330.32|328.52|330.42|328.62|330.62|328.82|330.32|328.52|0
1640019000000|2021-12-20 16:50:00|330.82|329.02|331.62|329.82|331.62|329.82|330.82|329.02|0
1640019010000|2021-12-20 16:50:10|331.42|329.62|332.01|330.21|332.01|330.21|331.02|329.22|0
1640019020000|2021-12-20 16:50:20|331.61|329.81|331.11|329.31|331.61|329.81|331.11|329.31|0
1640019030000|2021-12-20 16:50:30|331.22|329.42|331.02|329.22|331.22|329.42|331.02|329.22|0
1640019040000|2021-12-20 16:50:40|331.22|329.42|332.41|330.61|332.41|330.61|331.22|329.42|0
1640019050000|2021-12-20 16:50:50|332.61|330.81|333.41|331.61|333.41|331.61|332.01|330.21|0
1640019060000|2021-12-20 16:51:00|334.21|332.41|334.41|332.61|334.61|332.81|334.21|332.41|0
1640019070000|2021-12-20 16:51:10|334.61|332.81|335.01|333.21|335.01|333.21|334.61|332.81|0
1640019080000|2021-12-20 16:51:20|335.41|333.61|335.41|333.61|335.41|333.61|335.41|333.61|0
1640019090000|2021-12-20 16:51:30|335.81|334.01|335.81|334.01|336.01|334.21|335.81|334.01|0
1640019100000|2021-12-20 16:51:40|336.01|334.21|336.61|334.81|336.61|334.81|336.01|334.21|0
1640019110000|2021-12-20 16:51:50|336.41|334.61|336.01|334.21|336.61|334.81|336.01|334.21|0
1640019120000|2021-12-20 16:52:00|335.81|334.01|335.21|333.41|335.81|334.01|335.21|333.41|0
1640019130000|2021-12-20 16:52:10|335.61|333.81|335.41|333.61|335.61|333.81|335.41|333.61|0
1640019140000|2021-12-20 16:52:20|335.21|333.41|335.61|333.81|336.01|334.21|335.21|333.41|0
1640019150000|2021-12-20 16:52:30|335.41|333.61|335.21|333.41|335.41|333.61|335.21|333.41|0
1640019160000|2021-12-20 16:52:40|335.81|334.01|335.41|333.61|335.81|334.01|335.21|333.41|0
1640019170000|2021-12-20 16:52:50|335.21|333.41|335.21|333.41|335.41|333.61|335.21|333.41|0
1640019180000|2021-12-20 16:53:00|335.01|333.21|336.01|334.21|336.01|334.21|335.01|333.21|0
1640019190000|2021-12-20 16:53:10|336.21|334.41|336.41|334.61|336.41|334.61|336.21|334.41|0
1640019200000|2021-12-20 16:53:20|336.81|335.01|337.61|335.81|337.61|335.81|336.41|334.61|0
1640019210000|2021-12-20 16:53:30|337.21|335.41|337.21|335.41|337.21|335.41|337.01|335.21|0
1640019220000|2021-12-20 16:53:40|337.01|335.21|336.81|335.01|337.01|335.21|336.21|334.41|0
1640019230000|2021-12-20 16:53:50|337.01|335.21|336.61|334.81|337.01|335.21|336.61|334.81|0
1640019240000|2021-12-20 16:54:00|337.41|335.61|337.61|335.81|338.02|336.22|337.41|335.61|0
1640019250000|2021-12-20 16:54:10|337.21|335.41|338.82|337.02|338.82|337.02|337.21|335.41|0
1640019260000|2021-12-20 16:54:20|338.42|336.62|338.82|337.02|339.02|337.22|338.42|336.62|0
1640019270000|2021-12-20 16:54:30|339.02|337.22|338.82|337.02|339.22|337.42|338.82|337.02|0
1640019280000|2021-12-20 16:54:40|339.02|337.22|338.22|336.42|339.22|337.42|338.22|336.42|0
1640019290000|2021-12-20 16:54:50|338.42|336.62|338.01|336.21|338.42|336.62|338.01|336.21|0
1640019300000|2021-12-20 16:55:00|338.22|336.42|338.22|336.42|338.62|336.82|338.22|336.42|0
1640019310000|2021-12-20 16:55:10|338.42|336.62|338.22|336.42|338.42|336.62|338.11|336.31|0
1640019320000|2021-12-20 16:55:20|337.81|336.01|336.81|335.01|337.81|336.01|336.81|335.01|0
1640019330000|2021-12-20 16:55:30|336.91|335.11|336.61|334.81|336.91|335.11|336.41|334.61|0
1640019340000|2021-12-20 16:55:40|336.81|335.01|336.81|335.01|336.81|335.01|336.61|334.81|0
1640019350000|2021-12-20 16:55:50|336.61|334.81|336.01|334.21|336.61|334.81|336.01|334.21|0
1640019360000|2021-12-20 16:56:00|336.21|334.41|336.01|334.21|336.41|334.61|336.01|334.21|0
1640019370000|2021-12-20 16:56:10|336.41|334.61|336.61|334.81|336.61|334.81|336.21|334.41|0
1640019380000|2021-12-20 16:56:20|336.81|335.01|336.61|334.81|336.9|335.1|336.61|334.81|0
1640019390000|2021-12-20 16:56:30|336.81|335.01|337.41|335.61|337.41|335.61|336.81|335.01|0
1640019400000|2021-12-20 16:56:40|337.61|335.81|337.21|335.41|337.61|335.81|337.21|335.41|0
1640019410000|2021-12-20 16:56:50|336.61|334.81|336.41|334.61|336.61|334.81|336.21|334.41|0
1640019420000|2021-12-20 16:57:00|336.61|334.81|336.81|335.01|336.81|335.01|336.61|334.81|0
1640019430000|2021-12-20 16:57:10|337.01|335.21|336.21|334.41|337.01|335.21|336.21|334.41|0
1640019440000|2021-12-20 16:57:20|336.41|334.61|335.8|334|336.41|334.61|335.6|333.8|0
1640019450000|2021-12-20 16:57:30|336.41|334.61|336.61|334.81|336.61|334.81|336.21|334.41|0
1640019460000|2021-12-20 16:57:40|337.41|335.61|336.81|335.01|337.41|335.61|336.81|335.01|0
1640019470000|2021-12-20 16:57:50|336.61|334.81|337.21|335.41|337.41|335.61|336.61|334.81|0
1640019480000|2021-12-20 16:58:00|337.3|335.5|338.41|336.61|338.41|336.61|337.3|335.5|0
1640019490000|2021-12-20 16:58:10|338.01|336.21|338.31|336.51|338.31|336.51|338.01|336.21|0
1640019500000|2021-12-20 16:58:20|338.41|336.61|338.41|336.61|338.61|336.81|338.41|336.61|0
1640019510000|2021-12-20 16:58:30|338.01|336.21|337.81|336.01|338.01|336.21|337.61|335.81|0
1640019520000|2021-12-20 16:58:40|338.31|336.51|338.01|336.21|338.61|336.81|337.81|336.01|0
1640019530000|2021-12-20 16:58:50|338.21|336.41|338.41|336.61|338.41|336.61|338.01|336.21|0
1640019540000|2021-12-20 16:59:00|338.81|337.01|338.01|336.21|338.81|337.01|338.01|336.21|0
1640019550000|2021-12-20 16:59:10|338.21|336.41|338.21|336.41|338.41|336.61|338.01|336.21|0
1640019560000|2021-12-20 16:59:20|338.61|336.81|338.71|336.91|338.81|337.01|338.61|336.81|0
1640019570000|2021-12-20 16:59:30|339.01|337.21|338.61|336.81|339.01|337.21|338.41|336.61|0
1640019580000|2021-12-20 16:59:40|338.81|337.01|338.41|336.61|338.81|337.01|338.41|336.61|0
1640019590000|2021-12-20 16:59:50|338.21|336.41|338.81|337.01|338.81|337.01|338.21|336.41|0
1640019600000|2021-12-20 17:00:00|338.71|336.91|338.41|336.61|338.71|336.91|338.41|336.61|0
1640019610000|2021-12-20 17:00:10|338.21|336.41|337.81|336.01|338.21|336.41|337.81|336.01|0
1640019620000|2021-12-20 17:00:20|337|335.2|336.4|334.6|337.41|335.61|336.4|334.6|0
1640019630000|2021-12-20 17:00:30|336.8|335|336.8|335|336.8|335|336.8|335|0
1640019640000|2021-12-20 17:00:40|336.6|334.8|336.8|335|336.8|335|336.4|334.6|0
1640019650000|2021-12-20 17:00:50|337.2|335.4|336.8|335|337.2|335.4|336.6|334.8|0
1640019660000|2021-12-20 17:01:00|337|335.2|337.2|335.4|337.41|335.61|337|335.2|0
1640019670000|2021-12-20 17:01:10|337|335.2|336.4|334.6|337|335.2|336.4|334.6|0
1640019680000|2021-12-20 17:01:20|336.2|334.4|336.6|334.8|337|335.2|336.2|334.4|0
1640019690000|2021-12-20 17:01:30|336.8|335|336.4|334.6|336.8|335|336.2|334.4|0
1640019700000|2021-12-20 17:01:40|336.6|334.8|336.7|334.9|336.7|334.9|336.4|334.6|0
1640019710000|2021-12-20 17:01:50|336.4|334.6|336.6|334.8|336.6|334.8|336.4|334.6|0
1640019720000|2021-12-20 17:02:00|336.4|334.6|336.2|334.4|336.4|334.6|336.2|334.4|0
1640019730000|2021-12-20 17:02:10|336|334.2|336.2|334.4|336.2|334.4|336|334.2|0
1640019740000|2021-12-20 17:02:20|336|334.2|336|334.2|336.4|334.6|336|334.2|0
1640019750000|2021-12-20 17:02:30|336.4|334.6|337.2|335.4|337.2|335.4|336.4|334.6|0
1640019760000|2021-12-20 17:02:40|337.4|335.6|336.6|334.8|337.4|335.6|336.6|334.8|0
1640019770000|2021-12-20 17:02:50|336.8|335|337|335.2|337|335.2|336.8|335|0
1640019780000|2021-12-20 17:03:00|336.8|335|337.1|335.3|337.1|335.3|336.8|335|0
1640019790000|2021-12-20 17:03:10|336.8|335|336.5|334.7|336.8|335|336.4|334.6|0
1640019800000|2021-12-20 17:03:20|336.2|334.4|336.2|334.4|336.2|334.4|335.8|334|0
1640019810000|2021-12-20 17:03:30|336.4|334.6|336.6|334.8|336.6|334.8|336.4|334.6|0
1640019820000|2021-12-20 17:03:40|336.4|334.6|336.6|334.8|336.6|334.8|336.4|334.6|0
1640019830000|2021-12-20 17:03:50|336.8|335|336.6|334.8|336.8|335|336.6|334.8|0
1640019840000|2021-12-20 17:04:00|336.8|335|336.6|334.8|336.8|335|336.2|334.4|0
1640019850000|2021-12-20 17:04:10|336.8|335|337.2|335.4|337.2|335.4|336.8|335|0
1640019860000|2021-12-20 17:04:20|337.4|335.6|337.6|335.8|337.8|336|337.2|335.4|0
1640019870000|2021-12-20 17:04:30|337.4|335.6|338.2|336.4|338.2|336.4|337.4|335.6|0
1640019880000|2021-12-20 17:04:40|338.41|336.61|339.41|337.61|339.41|337.61|338.41|336.61|0
1640019890000|2021-12-20 17:04:50|339.81|338.01|339.61|337.81|340.02|338.22|339.61|337.81|0
1640019900000|2021-12-20 17:05:00|339.31|337.51|338.2|336.4|339.31|337.51|338.2|336.4|0
1640019910000|2021-12-20 17:05:10|338|336.2|337.6|335.8|338|336.2|337.6|335.8|0
1640019920000|2021-12-20 17:05:20|337.2|335.4|337.2|335.4|337.2|335.4|337|335.2|0
1640019930000|2021-12-20 17:05:30|337.4|335.6|337|335.2|337.4|335.6|337|335.2|0
1640019940000|2021-12-20 17:05:40|337.2|335.4|337|335.2|337.2|335.4|337|335.2|0
1640019950000|2021-12-20 17:05:50|337.2|335.4|337.4|335.6|337.4|335.6|337.2|335.4|0
1640019960000|2021-12-20 17:06:00|337.2|335.4|337.6|335.8|337.6|335.8|337.2|335.4|0
1640019970000|2021-12-20 17:06:10|338|336.2|337.2|335.4|338|336.2|337.2|335.4|0
1640019980000|2021-12-20 17:06:20|337.4|335.6|337.6|335.8|337.6|335.8|337.2|335.4|0
1640019990000|2021-12-20 17:06:30|337.4|335.6|337|335.2|337.4|335.6|337|335.2|0
1640020000000|2021-12-20 17:06:40|336.8|335|337|335.2|337.09|335.29|336.8|335|0
1640020010000|2021-12-20 17:06:50|337.2|335.4|337.2|335.4|337.2|335.4|337|335.2|0
1640020020000|2021-12-20 17:07:00|337.4|335.6|337.2|335.4|337.4|335.6|337|335.2|0
1640020030000|2021-12-20 17:07:10|337|335.2|336.89|335.09|337|335.2|336.89|335.09|0
1640020040000|2021-12-20 17:07:20|336.8|335|337.4|335.6|337.8|336|336.8|335|0
1640020050000|2021-12-20 17:07:30|337.2|335.4|337|335.2|337.2|335.4|337|335.2|0
1640020060000|2021-12-20 17:07:40|336.6|334.8|337|335.2|337|335.2|336.6|334.8|0
1640020070000|2021-12-20 17:07:50|337.2|335.4|337|335.2|337.2|335.4|337|335.2|0
1640020080000|2021-12-20 17:08:00|336.8|335|337|335.2|337|335.2|336.8|335|0
1640020090000|2021-12-20 17:08:10|337.4|335.6|337|335.2|337.4|335.6|337|335.2|0
1640020100000|2021-12-20 17:08:20|337.2|335.4|337.2|335.4|337.4|335.6|337|335.2|0
1640020110000|2021-12-20 17:08:30|336.79|334.99|336.19|334.39|336.79|334.99|336.19|334.39|0
1640020120000|2021-12-20 17:08:40|336.59|334.79|336.59|334.79|336.59|334.79|336.39|334.59|0
1640020130000|2021-12-20 17:08:50|336.79|334.99|337|335.2|337.2|335.4|336.79|334.99|0
1640020140000|2021-12-20 17:09:00|336.79|334.99|337.2|335.4|337.4|335.6|336.79|334.99|0
1640020150000|2021-12-20 17:09:10|336.99|335.19|336.39|334.59|336.99|335.19|336.39|334.59|0
1640020160000|2021-12-20 17:09:20|336.59|334.79|336.19|334.39|336.59|334.79|335.99|334.19|0
1640020170000|2021-12-20 17:09:30|335.99|334.19|336.19|334.39|336.19|334.39|335.99|334.19|0
1640020180000|2021-12-20 17:09:40|335.79|333.99|335.99|334.19|336.19|334.39|335.79|333.99|0
1640020190000|2021-12-20 17:09:50|336.19|334.39|336.39|334.59|336.39|334.59|336.19|334.39|0
1640020200000|2021-12-20 17:10:00|336.79|334.99|336.79|334.99|336.79|334.99|336.59|334.79|0
1640020210000|2021-12-20 17:10:10|336.99|335.19|338|336.2|338|336.2|336.99|335.19|0
1640020220000|2021-12-20 17:10:20|338.4|336.6|339|337.2|339|337.2|338.4|336.6|0
1640020230000|2021-12-20 17:10:30|338.6|336.8|337.6|335.8|338.6|336.8|337.6|335.8|0
1640020240000|2021-12-20 17:10:40|337.39|335.59|337.39|335.59|337.6|335.8|337.39|335.59|0
1640020250000|2021-12-20 17:10:50|337.29|335.49|336.99|335.19|337.29|335.49|336.79|334.99|0
1640020260000|2021-12-20 17:11:00|336.39|334.59|335.99|334.19|336.79|334.99|335.99|334.19|0
1640020270000|2021-12-20 17:11:10|335.79|333.99|336.19|334.39|336.19|334.39|335.79|333.99|0
1640020280000|2021-12-20 17:11:20|335.99|334.19|335.79|333.99|335.99|334.19|335.39|333.59|0
1640020290000|2021-12-20 17:11:30|335.39|333.59|334.99|333.19|335.59|333.79|334.99|333.19|0
1640020300000|2021-12-20 17:11:40|335.19|333.39|335.48|333.68|335.48|333.68|335.19|333.39|0
1640020310000|2021-12-20 17:11:50|335.39|333.59|335.79|333.99|335.79|333.99|335.39|333.59|0
1640020320000|2021-12-20 17:12:00|336.19|334.39|335.59|333.79|336.19|334.39|335.59|333.79|0
1640020330000|2021-12-20 17:12:10|335.79|333.99|335.19|333.39|335.79|333.99|335.19|333.39|0
1640020340000|2021-12-20 17:12:20|334.79|332.99|335.59|333.79|335.59|333.79|334.79|332.99|0
1640020350000|2021-12-20 17:12:30|335.39|333.59|335.39|333.59|335.59|333.79|335.39|333.59|0
1640020360000|2021-12-20 17:12:40|335.59|333.79|335.19|333.39|335.59|333.79|334.99|333.19|0
1640020370000|2021-12-20 17:12:50|335.59|333.79|334.99|333.19|335.79|333.99|334.99|333.19|0
1640020380000|2021-12-20 17:13:00|335.39|333.59|334.79|332.99|335.39|333.59|334.79|332.99|0
1640020390000|2021-12-20 17:13:10|334.99|333.19|335.19|333.39|335.19|333.39|334.99|333.19|0
1640020400000|2021-12-20 17:13:20|334.99|333.19|334.99|333.19|335.19|333.39|334.99|333.19|0
1640020410000|2021-12-20 17:13:30|334.79|332.99|334.78|332.98|334.79|332.99|334.58|332.78|0
1640020420000|2021-12-20 17:13:40|334.99|333.19|334.78|332.98|334.99|333.19|334.78|332.98|0
1640020430000|2021-12-20 17:13:50|334.58|332.78|334.38|332.58|334.78|332.98|334.38|332.58|0
1640020440000|2021-12-20 17:14:00|334.58|332.78|334.58|332.78|334.58|332.78|334.18|332.38|0
1640020450000|2021-12-20 17:14:10|334.78|332.98|334.78|332.98|334.78|332.98|334.78|332.98|0
1640020460000|2021-12-20 17:14:20|335.38|333.58|335.18|333.38|335.38|333.58|335.18|333.38|0
1640020470000|2021-12-20 17:14:30|334.98|333.18|335.18|333.38|335.18|333.38|334.98|333.18|0
1640020480000|2021-12-20 17:14:40|334.98|333.18|334.38|332.58|334.98|333.18|334.38|332.58|0
1640020490000|2021-12-20 17:14:50|334.48|332.68|334.38|332.58|334.48|332.68|334.38|332.58|0
1640020500000|2021-12-20 17:15:00|334.18|332.38|334.18|332.38|334.38|332.58|334.18|332.38|0
1640020510000|2021-12-20 17:15:10|333.98|332.18|335.98|334.18|335.98|334.18|333.98|332.18|0
1640020520000|2021-12-20 17:15:20|335.58|333.78|335.18|333.38|335.58|333.78|335.18|333.38|0
1640020530000|2021-12-20 17:15:30|335.08|333.28|334.98|333.18|335.08|333.28|334.78|332.98|0
1640020540000|2021-12-20 17:15:40|334.58|332.78|334.38|332.58|334.58|332.78|333.98|332.18|0
1640020550000|2021-12-20 17:15:50|334.78|332.98|336.39|334.59|336.39|334.59|334.78|332.98|0
1640020560000|2021-12-20 17:16:00|335.98|334.18|335.58|333.78|335.98|334.18|335.58|333.78|0
1640020570000|2021-12-20 17:16:10|335.38|333.58|335.58|333.78|335.58|333.78|335.38|333.58|0
1640020580000|2021-12-20 17:16:20|336.18|334.38|335.98|334.18|336.18|334.38|335.78|333.98|0
1640020590000|2021-12-20 17:16:30|336.38|334.58|335.98|334.18|336.38|334.58|335.98|334.18|0
1640020600000|2021-12-20 17:16:40|335.88|334.08|336.99|335.19|336.99|335.19|335.88|334.08|0
1640020610000|2021-12-20 17:16:50|336.79|334.99|336.58|334.78|336.79|334.99|336.38|334.58|0
1640020620000|2021-12-20 17:17:00|336.38|334.58|336.58|334.78|336.58|334.78|336.18|334.38|0
1640020630000|2021-12-20 17:17:10|336.38|334.58|336.78|334.98|336.99|335.19|336.38|334.58|0
1640020640000|2021-12-20 17:17:20|336.99|335.19|337.19|335.39|337.19|335.39|336.99|335.19|0
1640020650000|2021-12-20 17:17:30|337.39|335.59|337.79|335.99|337.99|336.19|337.39|335.59|0
1640020660000|2021-12-20 17:17:40|337.99|336.19|337.79|335.99|337.99|336.19|337.79|335.99|0
1640020670000|2021-12-20 17:17:50|338.19|336.39|338.19|336.39|338.39|336.59|338.19|336.39|0
1640020680000|2021-12-20 17:18:00|337.99|336.19|337.79|335.99|337.99|336.19|337.79|335.99|0
1640020690000|2021-12-20 17:18:10|337.99|336.19|338.39|336.59|338.59|336.79|337.99|336.19|0
1640020700000|2021-12-20 17:18:20|338.59|336.79|339.4|337.6|339.4|337.6|338.59|336.79|0
1640020710000|2021-12-20 17:18:30|339.19|337.39|338.79|336.99|339.19|337.39|338.79|336.99|0
1640020720000|2021-12-20 17:18:40|338.59|336.79|339.6|337.8|339.6|337.8|338.59|336.79|0
1640020730000|2021-12-20 17:18:50|339.8|338|341.41|339.61|341.61|339.81|339.6|337.8|0
1640020740000|2021-12-20 17:19:00|341.81|340.01|343.02|341.22|343.02|341.22|341.81|340.01|0
1640020750000|2021-12-20 17:19:10|343.73|341.93|343.12|341.32|343.73|341.93|343.12|341.32|0
1640020760000|2021-12-20 17:19:20|342.62|340.82|342.82|341.02|342.82|341.02|342.62|340.82|0
1640020770000|2021-12-20 17:19:30|342.62|340.82|342.01|340.21|342.62|340.82|342.01|340.21|0
1640020780000|2021-12-20 17:19:40|341.81|340.01|342.22|340.42|342.22|340.42|341.81|340.01|0
1640020790000|2021-12-20 17:19:50|341.61|339.81|341.61|339.81|341.81|340.01|341.61|339.81|0
1640020800000|2021-12-20 17:20:00|342.22|340.42|341.41|339.61|342.22|340.42|341.41|339.61|0
1640020810000|2021-12-20 17:20:10|341.61|339.81|340.2|338.4|341.61|339.81|340.2|338.4|0
1640020820000|2021-12-20 17:20:20|340.4|338.6|339.8|338|340.4|338.6|339.8|338|0
1640020830000|2021-12-20 17:20:30|340|338.2|339.59|337.79|340|338.2|339.39|337.59|0
1640020840000|2021-12-20 17:20:40|339.39|337.59|339.8|338|339.8|338|339.39|337.59|0
1640020850000|2021-12-20 17:20:50|340|338.2|339.19|337.39|340|338.2|339.19|337.39|0
1640020860000|2021-12-20 17:21:00|339.39|337.59|339.8|338|340|338.2|339.39|337.59|0
1640020870000|2021-12-20 17:21:10|340|338.2|338.99|337.19|340|338.2|338.79|336.99|0
1640020880000|2021-12-20 17:21:20|339.19|337.39|339.8|338|339.8|338|339.19|337.39|0
1640020890000|2021-12-20 17:21:30|340|338.2|339.79|337.99|340|338.2|339.59|337.79|0
1640020900000|2021-12-20 17:21:40|340|338.2|340|338.2|340.2|338.4|340|338.2|0
1640020910000|2021-12-20 17:21:50|339.59|337.79|339.79|337.99|339.79|337.99|339.49|337.69|0
1640020920000|2021-12-20 17:22:00|339.39|337.59|339.79|337.99|339.79|337.99|339.39|337.59|0
1640020930000|2021-12-20 17:22:10|339.59|337.79|339.19|337.39|339.59|337.79|339.19|337.39|0
1640020940000|2021-12-20 17:22:20|339.39|337.59|339.39|337.59|339.59|337.79|338.99|337.19|0
1640020950000|2021-12-20 17:22:30|339.59|337.79|339.39|337.59|339.79|337.99|339.39|337.59|0
1640020960000|2021-12-20 17:22:40|339.19|337.39|338.79|336.99|339.19|337.39|338.79|336.99|0
1640020970000|2021-12-20 17:22:50|339.19|337.39|339.39|337.59|339.59|337.79|339.19|337.39|0
1640020980000|2021-12-20 17:23:00|338.99|337.19|339.39|337.59|339.39|337.59|338.99|337.19|0
1640020990000|2021-12-20 17:23:10|339.59|337.79|338.79|336.99|339.59|337.79|338.79|336.99|0
1640021000000|2021-12-20 17:23:20|338.59|336.79|338.38|336.58|338.59|336.79|338.38|336.58|0
1640021010000|2021-12-20 17:23:30|338.18|336.38|337.38|335.58|338.18|336.38|337.38|335.58|0
1640021020000|2021-12-20 17:23:40|337.18|335.38|338.38|336.58|338.38|336.58|336.98|335.18|0
1640021030000|2021-12-20 17:23:50|338.18|336.38|337.58|335.78|338.18|336.38|337.58|335.78|0
1640021040000|2021-12-20 17:24:00|337.98|336.18|336.98|335.18|337.98|336.18|336.98|335.18|0
1640021050000|2021-12-20 17:24:10|336.78|334.98|337.18|335.38|337.18|335.38|336.78|334.98|0
1640021060000|2021-12-20 17:24:20|337.38|335.58|337.38|335.58|337.58|335.78|337.38|335.58|0
1640021070000|2021-12-20 17:24:30|337.58|335.78|337.58|335.78|337.58|335.78|337.58|335.78|0
1640021080000|2021-12-20 17:24:40|337.78|335.98|337.38|335.58|337.98|336.18|337.38|335.58|0
1640021090000|2021-12-20 17:24:50|337.58|335.78|337.18|335.38|337.58|335.78|337.18|335.38|0
1640021100000|2021-12-20 17:25:00|337.38|335.58|337.18|335.38|337.58|335.78|337.18|335.38|0
1640021110000|2021-12-20 17:25:10|337.38|335.58|337.58|335.78|337.78|335.98|337.38|335.58|0
1640021120000|2021-12-20 17:25:20|337.98|336.18|337.98|336.18|338.18|336.38|337.98|336.18|0
1640021130000|2021-12-20 17:25:30|337.78|335.98|337.98|336.18|337.98|336.18|337.67|335.87|0
1640021140000|2021-12-20 17:25:40|337.58|335.78|337.78|335.98|337.78|335.98|337.58|335.78|0
1640021150000|2021-12-20 17:25:50|337.58|335.78|337.38|335.58|338.38|336.58|337.38|335.58|0
1640021160000|2021-12-20 17:26:00|337.58|335.78|338.18|336.38|338.18|336.38|337.38|335.58|0
1640021170000|2021-12-20 17:26:10|338.78|336.98|338.38|336.58|338.78|336.98|338.38|336.58|0
1640021180000|2021-12-20 17:26:20|337.78|335.98|338.78|336.98|338.78|336.98|337.78|335.98|0
1640021200000|2021-12-20 17:26:40|338.98|337.18|338.78|336.98|338.98|337.18|338.78|336.98|0
1640021210000|2021-12-20 17:26:50|338.98|337.18|339.39|337.59|339.39|337.59|338.98|337.18|0
1640021220000|2021-12-20 17:27:00|339.18|337.38|339.39|337.59|339.39|337.59|339.18|337.38|0
1640021230000|2021-12-20 17:27:10|339.59|337.79|339.59|337.79|339.59|337.79|339.59|337.79|0
1640021240000|2021-12-20 17:27:20|338.38|336.58|338.38|336.58|338.58|336.78|338.38|336.58|0
1640021250000|2021-12-20 17:27:30|338.18|336.38|338.38|336.58|338.38|336.58|338.18|336.38|0
1640021260000|2021-12-20 17:27:40|337.98|336.18|337.98|336.18|337.98|336.18|337.78|335.98|0
1640021270000|2021-12-20 17:27:50|337.78|335.98|338.38|336.58|338.38|336.58|337.78|335.98|0
1640021280000|2021-12-20 17:28:00|337.98|336.18|337.78|335.98|337.98|336.18|337.78|335.98|0
1640021290000|2021-12-20 17:28:10|338.18|336.38|338.18|336.38|338.38|336.58|337.98|336.18|0
1640021300000|2021-12-20 17:28:20|337.87|336.07|337.58|335.78|338.18|336.38|337.58|335.78|0
1640021310000|2021-12-20 17:28:30|337.98|336.18|337.98|336.18|338.18|336.38|337.98|336.18|0
1640021320000|2021-12-20 17:28:40|338.18|336.38|338.58|336.78|338.58|336.78|338.18|336.38|0
1640021330000|2021-12-20 17:28:50|338.38|336.58|338.38|336.58|338.38|336.58|338.18|336.38|0
1640021340000|2021-12-20 17:29:00|338.58|336.78|338.18|336.38|338.78|336.98|338.18|336.38|0
1640021350000|2021-12-20 17:29:10|337.98|336.18|337.78|335.98|338.18|336.38|337.78|335.98|0
1640021360000|2021-12-20 17:29:20|337.98|336.18|337.67|335.87|337.98|336.18|337.17|335.37|0
1640021370000|2021-12-20 17:29:30|337.77|335.97|337.98|336.18|338.58|336.78|337.77|335.97|0
1640021380000|2021-12-20 17:29:40|338.38|336.58|338.58|336.78|338.78|336.98|338.38|336.58|0
1640021390000|2021-12-20 17:29:50|338.78|336.98|338.78|336.98|338.78|336.98|338.58|336.78|0
1640021400000|2021-12-20 17:30:00|338.18|336.38|338.18|336.38|338.58|336.78|338.07|336.27|0
1640021410000|2021-12-20 17:30:10|337.98|336.18|338.38|336.58|338.38|336.58|337.37|335.57|0
1640021420000|2021-12-20 17:30:20|337.97|336.17|338.18|336.38|338.38|336.58|337.97|336.17|0
1640021430000|2021-12-20 17:30:30|337.57|335.77|336.97|335.17|337.57|335.77|336.77|334.97|0
1640021440000|2021-12-20 17:30:40|336.77|334.97|336.97|335.17|336.97|335.17|336.57|334.77|0
1640021450000|2021-12-20 17:30:50|336.37|334.57|336.57|334.77|336.57|334.77|336.37|334.57|0
1640021460000|2021-12-20 17:31:00|336.37|334.57|336.97|335.17|336.97|335.17|336.37|334.57|0
1640021470000|2021-12-20 17:31:10|336.77|334.97|336.97|335.17|336.97|335.17|336.77|334.97|0
1640021480000|2021-12-20 17:31:20|336.57|334.77|336.17|334.37|336.57|334.77|336.17|334.37|0
1640021490000|2021-12-20 17:31:30|335.77|333.97|335.77|333.97|336.37|334.57|335.77|333.97|0
1640021500000|2021-12-20 17:31:40|335.37|333.57|335.57|333.77|335.57|333.77|335.37|333.57|0
1640021510000|2021-12-20 17:31:50|335.37|333.57|335.16|333.36|335.37|333.57|335.16|333.36|0
1640021520000|2021-12-20 17:32:00|335.36|333.56|334.36|332.56|335.36|333.56|334.36|332.56|0
1640021530000|2021-12-20 17:32:10|334.26|332.46|334.36|332.56|334.56|332.76|334.26|332.46|0
1640021540000|2021-12-20 17:32:20|334.16|332.36|333.56|331.76|334.36|332.56|333.56|331.76|0
1640021550000|2021-12-20 17:32:30|333.96|332.16|333.76|331.96|333.96|332.16|333.76|331.96|0
1640021560000|2021-12-20 17:32:40|333.36|331.56|333.36|331.56|333.56|331.76|333.36|331.56|0
1640021570000|2021-12-20 17:32:50|333.56|331.76|333.36|331.56|333.76|331.96|333.36|331.56|0
1640021580000|2021-12-20 17:33:00|333.56|331.76|333.56|331.76|333.56|331.76|333.36|331.56|0
1640021590000|2021-12-20 17:33:10|333.36|331.56|333.36|331.56|333.36|331.56|333.36|331.56|0
1640021600000|2021-12-20 17:33:20|333.56|331.76|333.16|331.36|333.56|331.76|333.16|331.36|0
1640021610000|2021-12-20 17:33:30|332.96|331.16|332.96|331.16|333.16|331.36|332.96|331.16|0
1640021620000|2021-12-20 17:33:40|333.16|331.36|333.16|331.36|333.36|331.56|332.96|331.16|0
1640021630000|2021-12-20 17:33:50|332.96|331.16|332.76|330.96|332.96|331.16|332.76|330.96|0
1640021640000|2021-12-20 17:34:00|332.56|330.76|331.37|329.57|332.56|330.76|331.37|329.57|0
1640021650000|2021-12-20 17:34:10|331.56|329.76|331.56|329.76|331.56|329.76|331.37|329.57|0
1640021660000|2021-12-20 17:34:20|331.17|329.37|331.36|329.56|331.36|329.56|331.17|329.37|0
1640021670000|2021-12-20 17:34:30|331.76|329.96|331.36|329.56|331.76|329.96|331.36|329.56|0
1640021680000|2021-12-20 17:34:40|331.56|329.76|331.76|329.96|331.76|329.96|331.36|329.56|0
1640021690000|2021-12-20 17:34:50|331.96|330.16|331.76|329.96|331.96|330.16|331.76|329.96|0
1640021700000|2021-12-20 17:35:00|331.56|329.76|331.36|329.56|331.56|329.76|331.36|329.56|0
1640021710000|2021-12-20 17:35:10|331.56|329.76|331.46|329.66|331.56|329.76|331.36|329.56|0
1640021720000|2021-12-20 17:35:20|330.97|329.17|331.36|329.56|331.36|329.56|330.57|328.77|0
1640021730000|2021-12-20 17:35:30|331.16|329.36|331.56|329.76|331.76|329.96|331.16|329.36|0
1640021740000|2021-12-20 17:35:40|331.96|330.16|331.76|329.96|331.96|330.16|331.56|329.76|0
1640021750000|2021-12-20 17:35:50|331.96|330.16|331.86|330.06|331.96|330.16|331.56|329.76|0
1640021760000|2021-12-20 17:36:00|331.76|329.96|331.36|329.56|331.76|329.96|331.36|329.56|0
1640021770000|2021-12-20 17:36:10|331.56|329.76|331.56|329.76|331.76|329.96|331.16|329.36|0
1640021780000|2021-12-20 17:36:20|331.76|329.96|331.36|329.56|331.76|329.96|331.36|329.56|0
1640021790000|2021-12-20 17:36:30|331.56|329.76|331.76|329.96|332.16|330.36|331.56|329.76|0
1640021800000|2021-12-20 17:36:40|331.56|329.76|331.76|329.96|331.76|329.96|331.56|329.76|0
1640021810000|2021-12-20 17:36:50|331.96|330.16|331.56|329.76|331.96|330.16|331.56|329.76|0
1640021820000|2021-12-20 17:37:00|331.96|330.16|332.36|330.56|332.36|330.56|331.76|329.96|0
1640021830000|2021-12-20 17:37:10|332.16|330.36|332.56|330.76|332.56|330.76|332.16|330.36|0
1640021840000|2021-12-20 17:37:20|332.76|330.96|332.96|331.16|332.96|331.16|332.76|330.96|0
1640021850000|2021-12-20 17:37:30|333.16|331.36|332.96|331.16|333.16|331.36|332.76|330.96|0
1640021860000|2021-12-20 17:37:40|332.76|330.96|332.96|331.16|332.96|331.16|332.76|330.96|0
1640021870000|2021-12-20 17:37:50|332.56|330.76|332.76|330.96|332.76|330.96|332.56|330.76|0
1640021880000|2021-12-20 17:38:00|332.56|330.76|332.56|330.76|332.96|331.16|332.56|330.76|0
1640021890000|2021-12-20 17:38:10|332.76|330.96|332.56|330.76|332.76|330.96|332.56|330.76|0
1640021900000|2021-12-20 17:38:20|332.76|330.96|333.16|331.36|333.16|331.36|332.76|330.96|0
1640021910000|2021-12-20 17:38:30|333.56|331.76|334.16|332.36|334.16|332.36|333.56|331.76|0
1640021920000|2021-12-20 17:38:40|333.96|332.16|333.96|332.16|333.96|332.16|333.96|332.16|0
1640021930000|2021-12-20 17:38:50|333.56|331.76|332.76|330.96|333.56|331.76|332.76|330.96|0
1640021940000|2021-12-20 17:39:00|332.56|330.76|332.16|330.36|332.56|330.76|332.16|330.36|0
1640021950000|2021-12-20 17:39:10|331.96|330.16|332.25|330.45|332.25|330.45|331.96|330.16|0
1640021960000|2021-12-20 17:39:20|332.16|330.36|331.76|329.96|332.16|330.36|331.76|329.96|0
1640021970000|2021-12-20 17:39:30|331.16|329.36|331.36|329.56|331.36|329.56|331.16|329.36|0
1640021980000|2021-12-20 17:39:40|331.16|329.36|332.36|330.56|332.36|330.56|331.16|329.36|0
1640021990000|2021-12-20 17:39:50|332.56|330.76|332.96|331.16|333.16|331.36|332.56|330.76|0
1640022000000|2021-12-20 17:40:00|332.56|330.76|332.56|330.76|332.76|330.96|332.56|330.76|0
1640022010000|2021-12-20 17:40:10|332.76|330.96|333.15|331.35|333.15|331.35|332.76|330.96|0
1640022020000|2021-12-20 17:40:20|332.95|331.15|332.36|330.56|332.95|331.15|332.36|330.56|0
1640022030000|2021-12-20 17:40:30|331.96|330.16|333.75|331.95|333.75|331.95|331.76|329.96|0
1640022040000|2021-12-20 17:40:40|333.55|331.75|333.55|331.75|334.15|332.35|333.55|331.75|0
1640022050000|2021-12-20 17:40:50|333.15|331.35|332.95|331.15|333.15|331.35|332.75|330.95|0
1640022060000|2021-12-20 17:41:00|332.75|330.95|332.95|331.15|332.95|331.15|332.75|330.95|0
1640022070000|2021-12-20 17:41:10|333.15|331.35|332.95|331.15|333.15|331.35|332.95|331.15|0
1640022080000|2021-12-20 17:41:20|332.75|330.95|332.55|330.75|332.95|331.15|332.55|330.75|0
1640022090000|2021-12-20 17:41:30|332.75|330.95|333.35|331.55|333.35|331.55|332.75|330.95|0
1640022100000|2021-12-20 17:41:40|333.55|331.75|333.15|331.35|333.55|331.75|333.15|331.35|0
1640022110000|2021-12-20 17:41:50|332.95|331.15|332.95|331.15|333.15|331.35|332.95|331.15|0
1640022120000|2021-12-20 17:42:00|332.75|330.95|333.15|331.35|333.35|331.55|332.75|330.95|0
1640022130000|2021-12-20 17:42:10|333.35|331.55|333.95|332.15|333.95|332.15|333.35|331.55|0
1640022140000|2021-12-20 17:42:20|334.15|332.35|334.35|332.55|334.55|332.75|334.15|332.35|0
1640022150000|2021-12-20 17:42:30|333.95|332.15|333.55|331.75|333.95|332.15|333.55|331.75|0
1640022160000|2021-12-20 17:42:40|333.95|332.15|333.55|331.75|333.95|332.15|333.55|331.75|0
1640022170000|2021-12-20 17:42:50|333.75|331.95|333.95|332.15|334.35|332.55|333.75|331.95|0
1640022180000|2021-12-20 17:43:00|333.75|331.95|333.95|332.15|333.95|332.15|333.75|331.95|0
1640022190000|2021-12-20 17:43:10|334.35|332.55|333.15|331.35|334.35|332.55|333.15|331.35|0
1640022200000|2021-12-20 17:43:20|332.65|330.85|332.95|331.15|332.95|331.15|332.65|330.85|0
1640022210000|2021-12-20 17:43:30|333.15|331.35|333.35|331.55|333.35|331.55|333.15|331.35|0
1640022220000|2021-12-20 17:43:40|333.75|331.95|333.75|331.95|333.75|331.95|333.75|331.95|0
1640022230000|2021-12-20 17:43:50|333.55|331.75|333.55|331.75|333.75|331.95|333.55|331.75|0
1640022240000|2021-12-20 17:44:00|333.35|331.55|333.55|331.75|333.55|331.75|333.35|331.55|0
1640022250000|2021-12-20 17:44:10|333.15|331.35|333.15|331.35|333.35|331.55|332.95|331.15|0
1640022260000|2021-12-20 17:44:20|333.95|332.15|333.95|332.15|333.95|332.15|333.95|332.15|0
1640022270000|2021-12-20 17:44:30|333.55|331.75|333.55|331.75|333.55|331.75|333.35|331.55|0
1640022280000|2021-12-20 17:44:40|333.65|331.85|333.75|331.95|333.75|331.95|333.65|331.85|0
1640022290000|2021-12-20 17:44:50|333.55|331.75|333.35|331.55|333.55|331.75|333.35|331.55|0
1640022300000|2021-12-20 17:45:00|332.35|330.55|332.55|330.75|332.55|330.75|332.35|330.55|0
1640022310000|2021-12-20 17:45:10|332.15|330.35|331.95|330.15|332.15|330.35|331.95|330.15|0
1640022320000|2021-12-20 17:45:20|331.75|329.95|332.15|330.35|332.15|330.35|331.55|329.75|0
1640022330000|2021-12-20 17:45:30|331.95|330.15|331.55|329.75|331.95|330.15|331.55|329.75|0
1640022340000|2021-12-20 17:45:40|331.75|329.95|331.55|329.75|331.95|330.15|331.55|329.75|0
1640022350000|2021-12-20 17:45:50|331.75|329.95|331.75|329.95|331.95|330.15|331.75|329.95|0
1640022360000|2021-12-20 17:46:00|331.95|330.15|332.55|330.75|332.55|330.75|331.95|330.15|0
1640022370000|2021-12-20 17:46:10|332.75|330.95|333.15|331.35|333.15|331.35|332.75|330.95|0
1640022380000|2021-12-20 17:46:20|332.95|331.15|332.95|331.15|333.15|331.35|332.95|331.15|0
1640022390000|2021-12-20 17:46:30|332.75|330.95|333.35|331.55|333.35|331.55|332.75|330.95|0
1640022400000|2021-12-20 17:46:40|332.95|331.15|332.35|330.55|332.95|331.15|332.35|330.55|0
1640022410000|2021-12-20 17:46:50|332.55|330.75|332.75|330.95|332.75|330.95|332.55|330.75|0
1640022420000|2021-12-20 17:47:00|332.95|331.15|333.15|331.35|333.15|331.35|332.84|331.04|0
1640022430000|2021-12-20 17:47:10|333.55|331.75|333.75|331.95|333.75|331.95|333.55|331.75|0
1640022440000|2021-12-20 17:47:20|333.55|331.75|334.15|332.35|334.15|332.35|333.55|331.75|0
1640022450000|2021-12-20 17:47:30|333.95|332.15|333.95|332.15|333.95|332.15|333.75|331.95|0
1640022460000|2021-12-20 17:47:40|334.15|332.35|334.15|332.35|334.55|332.75|334.15|332.35|0
1640022470000|2021-12-20 17:47:50|334.35|332.55|334.35|332.55|334.35|332.55|334.35|332.55|0
1640022480000|2021-12-20 17:48:00|334.55|332.75|334.75|332.95|334.75|332.95|334.35|332.55|0
1640022490000|2021-12-20 17:48:10|334.35|332.55|333.15|331.35|334.35|332.55|333.15|331.35|0
1640022500000|2021-12-20 17:48:20|333.55|331.75|333.15|331.35|333.55|331.75|333.15|331.35|0
1640022510000|2021-12-20 17:48:30|332.95|331.15|333.15|331.35|333.34|331.54|332.95|331.15|0
1640022520000|2021-12-20 17:48:40|333.34|331.54|333.54|331.74|333.54|331.74|333.34|331.54|0
1640022530000|2021-12-20 17:48:50|333.34|331.54|333.54|331.74|333.54|331.74|333.14|331.34|0
1640022540000|2021-12-20 17:49:00|333.34|331.54|333.34|331.54|333.34|331.54|333.14|331.34|0
1640022550000|2021-12-20 17:49:10|333.14|331.34|333.54|331.74|333.54|331.74|333.14|331.34|0
1640022560000|2021-12-20 17:49:20|333.14|331.34|332.74|330.94|333.14|331.34|332.74|330.94|0
1640022570000|2021-12-20 17:49:30|332.94|331.14|333.54|331.74|333.54|331.74|332.94|331.14|0
1640022580000|2021-12-20 17:49:40|333.74|331.94|333.74|331.94|333.94|332.14|333.74|331.94|0
1640022590000|2021-12-20 17:49:50|333.94|332.14|333.54|331.74|333.94|332.14|333.54|331.74|0
1640022600000|2021-12-20 17:50:00|333.74|331.94|334.94|333.14|334.94|333.14|333.74|331.94|0
1640022610000|2021-12-20 17:50:10|335.14|333.34|334.74|332.94|335.14|333.34|334.74|332.94|0
1640022620000|2021-12-20 17:50:20|333.54|331.74|333.34|331.54|333.54|331.74|333.34|331.54|0
1640022630000|2021-12-20 17:50:30|333.04|331.24|333.14|331.34|333.14|331.34|333.04|331.24|0
1640022640000|2021-12-20 17:50:40|333.34|331.54|332.94|331.14|333.34|331.54|332.94|331.14|0
1640022650000|2021-12-20 17:50:50|333.14|331.34|332.74|330.94|333.14|331.34|332.74|330.94|0
1640022660000|2021-12-20 17:51:00|332.94|331.14|332.74|330.94|332.94|331.14|332.74|330.94|0
1640022670000|2021-12-20 17:51:10|332.54|330.74|333.14|331.34|333.14|331.34|332.54|330.74|0
1640022680000|2021-12-20 17:51:20|332.94|331.14|333.34|331.54|333.34|331.54|332.94|331.14|0
1640022690000|2021-12-20 17:51:30|333.14|331.34|333.34|331.54|333.34|331.54|333.14|331.34|0
1640022700000|2021-12-20 17:51:40|333.14|331.34|333.34|331.54|333.34|331.54|333.14|331.34|0
1640022710000|2021-12-20 17:51:50|332.94|331.14|332.74|330.94|332.94|331.14|332.74|330.94|0
1640022720000|2021-12-20 17:52:00|332.94|331.14|332.74|330.94|332.94|331.14|332.54|330.74|0
1640022730000|2021-12-20 17:52:10|332.94|331.14|332.74|330.94|332.94|331.14|332.74|330.94|0
1640022740000|2021-12-20 17:52:20|332.54|330.74|332.54|330.74|333.14|331.34|332.54|330.74|0
1640022750000|2021-12-20 17:52:30|332.34|330.54|332.34|330.54|332.34|330.54|332.14|330.34|0
1640022760000|2021-12-20 17:52:40|332.74|330.94|333.94|332.14|334.34|332.54|332.74|330.94|0
1640022770000|2021-12-20 17:52:50|334.34|332.54|336.14|334.34|336.14|334.34|334.34|332.54|0
1640022780000|2021-12-20 17:53:00|336.74|334.94|336.54|334.74|337.35|335.55|336.54|334.74|0
1640022790000|2021-12-20 17:53:10|336.24|334.44|335.94|334.14|336.24|334.44|335.74|333.94|0
1640022800000|2021-12-20 17:53:20|335.74|333.94|335.94|334.14|335.94|334.14|335.74|333.94|0
1640022810000|2021-12-20 17:53:30|336.14|334.34|335.74|333.94|336.14|334.34|335.74|333.94|0
1640022820000|2021-12-20 17:53:40|335.54|333.74|335.34|333.54|335.54|333.74|335.34|333.54|0
1640022830000|2021-12-20 17:53:50|335.54|333.74|335.74|333.94|335.94|334.14|335.34|333.54|0
1640022840000|2021-12-20 17:54:00|335.54|333.74|335.74|333.94|335.74|333.94|335.54|333.74|0
1640022850000|2021-12-20 17:54:10|335.94|334.14|335.94|334.14|336.14|334.34|335.74|333.94|0
1640022860000|2021-12-20 17:54:20|335.74|333.94|335.74|333.94|335.94|334.14|335.74|333.94|0
1640022870000|2021-12-20 17:54:30|335.94|334.14|335.74|333.94|335.94|334.14|335.74|333.94|0
1640022880000|2021-12-20 17:54:40|335.94|334.14|335.94|334.14|335.94|334.14|335.54|333.74|0
1640022890000|2021-12-20 17:54:50|335.74|333.94|335.54|333.74|335.74|333.94|335.54|333.74|0
1640022900000|2021-12-20 17:55:00|335.14|333.34|334.94|333.14|335.14|333.34|334.94|333.14|0
1640022910000|2021-12-20 17:55:10|334.74|332.94|335.18|333.38|335.48|333.68|334.74|332.94|0
1640022920000|2021-12-20 17:55:20|335.38|333.58|335.18|333.38|335.38|333.58|335.18|333.38|0
1640022930000|2021-12-20 17:55:30|334.98|333.18|335.18|333.38|335.18|333.38|334.98|333.18|0
1640022940000|2021-12-20 17:55:40|334.05|332.25|333.54|331.74|334.25|332.45|333.13|331.33|0
1640022950000|2021-12-20 17:55:50|332.43|330.63|332.22|330.42|332.43|330.63|332.22|330.42|0
1640022960000|2021-12-20 17:56:00|332.43|330.63|332.43|330.63|332.43|330.63|332.43|330.63|0
1640022970000|2021-12-20 17:56:10|332.02|330.22|331.42|329.62|332.02|330.22|331.42|329.62|0
1640022980000|2021-12-20 17:56:20|331.62|329.82|331.82|330.02|331.82|330.02|331.62|329.82|0
1640022990000|2021-12-20 17:56:30|331.72|329.92|331.82|330.02|332.02|330.22|331.72|329.92|0
1640023000000|2021-12-20 17:56:40|331.62|329.82|331.42|329.62|331.62|329.82|331.42|329.62|0
1640023010000|2021-12-20 17:56:50|331.82|330.02|332.22|330.42|332.22|330.42|331.82|330.02|0
1640023020000|2021-12-20 17:57:00|332.02|330.22|331.42|329.62|332.02|330.22|331.42|329.62|0
1640023030000|2021-12-20 17:57:10|331.31|329.51|331.01|329.21|331.42|329.62|330.61|328.81|0
1640023040000|2021-12-20 17:57:20|330.81|329.01|331.01|329.21|331.01|329.21|330.81|329.01|0
1640023050000|2021-12-20 17:57:30|330.91|329.11|330.81|329.01|331.01|329.21|330.81|329.01|0
1640023060000|2021-12-20 17:57:40|331.01|329.21|330.81|329.01|331.01|329.21|330.81|329.01|0
1640023070000|2021-12-20 17:57:50|330.61|328.81|330.61|328.81|330.81|329.01|330.51|328.71|0
1640023080000|2021-12-20 17:58:00|330.21|328.41|329.81|328.01|330.41|328.61|329.81|328.01|0
1640023090000|2021-12-20 17:58:10|329.1|327.3|328.4|326.6|329.5|327.7|328.4|326.6|0
1640023100000|2021-12-20 17:58:20|328.6|326.8|328.4|326.6|328.6|326.8|328.4|326.6|0
1640023110000|2021-12-20 17:58:30|328.3|326.5|328.6|326.8|328.6|326.8|328.3|326.5|0
1640023120000|2021-12-20 17:58:40|328.8|327|328.6|326.8|328.8|327|328.6|326.8|0
1640023130000|2021-12-20 17:58:50|328.8|327|328.8|327|328.8|327|328.8|327|0
1640023140000|2021-12-20 17:59:00|328.7|326.9|328.4|326.6|328.8|327|328.4|326.6|0
1640023150000|2021-12-20 17:59:10|328.2|326.4|328.4|326.6|328.4|326.6|328.2|326.4|0
1640023160000|2021-12-20 17:59:20|328.2|326.4|327.8|326|328.2|326.4|327.8|326|0
1640023170000|2021-12-20 17:59:30|327.89|326.09|328.4|326.6|328.6|326.8|327.8|326|0
1640023180000|2021-12-20 17:59:40|328.5|326.7|328.2|326.4|328.5|326.7|328.2|326.4|0
1640023190000|2021-12-20 17:59:50|328.7|326.9|328.4|326.6|328.7|326.9|328.4|326.6|0
1640023200000|2021-12-20 18:00:00|328.2|326.4|328.4|326.6|328.5|326.7|328.2|326.4|0
1640023210000|2021-12-20 18:00:10|329|327.2|328.8|327|329|327.2|328.8|327|0
1640023220000|2021-12-20 18:00:20|328.7|326.9|329|327.2|329|327.2|328.4|326.6|0
1640023230000|2021-12-20 18:00:30|329.1|327.3|328.6|326.8|329.1|327.3|328.6|326.8|0
1640023240000|2021-12-20 18:00:40|328.4|326.6|328|326.2|328.4|326.6|328|326.2|0
1640023250000|2021-12-20 18:00:50|328.2|326.4|328.2|326.4|328.8|327|328|326.2|0
1640023260000|2021-12-20 18:01:00|327.89|326.09|327.6|325.8|327.89|326.09|327.6|325.8|0
1640023270000|2021-12-20 18:01:10|327.49|325.69|327.2|325.4|327.49|325.69|327|325.2|0
1640023280000|2021-12-20 18:01:20|326.99|325.19|326.99|325.19|326.99|325.19|326.99|325.19|0
1640023290000|2021-12-20 18:01:30|327.2|325.4|327.2|325.4|327.2|325.4|327.2|325.4|0
1640023300000|2021-12-20 18:01:40|327.19|325.39|326.99|325.19|327.4|325.6|326.79|324.99|0
1640023310000|2021-12-20 18:01:50|326.79|324.99|326.99|325.19|326.99|325.19|326.79|324.99|0
1640023320000|2021-12-20 18:02:00|326.79|324.99|326.59|324.79|326.99|325.19|326.59|324.79|0
1640023330000|2021-12-20 18:02:10|326.99|325.19|326.69|324.89|326.99|325.19|326.59|324.79|0
1640023340000|2021-12-20 18:02:20|326.59|324.79|326.59|324.79|326.79|324.99|326.59|324.79|0
1640023350000|2021-12-20 18:02:30|326.39|324.59|326.99|325.19|326.99|325.19|326.39|324.59|0
1640023360000|2021-12-20 18:02:40|326.79|324.99|326.69|324.89|326.79|324.99|326.59|324.79|0
1640023370000|2021-12-20 18:02:50|326.79|324.99|326.59|324.79|326.79|324.99|326.59|324.79|0
1640023380000|2021-12-20 18:03:00|326.79|324.99|326.99|325.19|326.99|325.19|326.79|324.99|0
1640023390000|2021-12-20 18:03:10|327.19|325.39|326.79|324.99|327.19|325.39|326.79|324.99|0
1640023400000|2021-12-20 18:03:20|326.99|325.19|327.19|325.39|327.19|325.39|326.99|325.19|0
1640023410000|2021-12-20 18:03:30|326.99|325.19|326.89|325.09|326.99|325.19|326.89|325.09|0
1640023420000|2021-12-20 18:03:40|326.99|325.19|326.99|325.19|327.09|325.29|326.99|325.19|0
1640023430000|2021-12-20 18:03:50|326.79|324.99|326.99|325.19|326.99|325.19|326.79|324.99|0
1640023440000|2021-12-20 18:04:00|326.79|324.99|326.99|325.19|326.99|325.19|326.79|324.99|0
1640023450000|2021-12-20 18:04:10|326.59|324.79|326.39|324.59|326.59|324.79|326.39|324.59|0
1640023460000|2021-12-20 18:04:20|326.59|324.79|326.59|324.79|326.59|324.79|326.59|324.79|0
1640023470000|2021-12-20 18:04:30|326.79|324.99|326.59|324.79|326.79|324.99|326.59|324.79|0
1640023480000|2021-12-20 18:04:40|326.39|324.59|326.39|324.59|326.39|324.59|326.39|324.59|0
1640023490000|2021-12-20 18:04:50|326.19|324.39|326.59|324.79|326.59|324.79|326.19|324.39|0
1640023500000|2021-12-20 18:05:00|326.79|324.99|326.69|324.89|326.99|325.19|326.69|324.89|0
1640023510000|2021-12-20 18:05:10|326.79|324.99|327.19|325.39|327.19|325.39|326.79|324.99|0
1640023520000|2021-12-20 18:05:20|327.39|325.59|327.59|325.79|327.59|325.79|327.39|325.59|0
1640023530000|2021-12-20 18:05:30|327.39|325.59|327.39|325.59|327.39|325.59|327.39|325.59|0
1640023540000|2021-12-20 18:05:40|327.59|325.79|327.99|326.19|327.99|326.19|327.59|325.79|0
1640023550000|2021-12-20 18:05:50|328.19|326.39|328.19|326.39|328.59|326.79|328.19|326.39|0
1640023560000|2021-12-20 18:06:00|327.99|326.19|327.79|325.99|327.99|326.19|327.79|325.99|0
1640023570000|2021-12-20 18:06:10|327.59|325.79|327.39|325.59|327.59|325.79|326.99|325.19|0
1640023580000|2021-12-20 18:06:20|327.59|325.79|327.79|325.99|327.79|325.99|327.39|325.59|0
1640023590000|2021-12-20 18:06:30|327.59|325.79|327.39|325.59|327.59|325.79|327.39|325.59|0
1640023600000|2021-12-20 18:06:40|327.19|325.39|327.69|325.89|327.69|325.89|327.19|325.39|0
1640023610000|2021-12-20 18:06:50|327.79|325.99|327.59|325.79|327.79|325.99|327.59|325.79|0
1640023620000|2021-12-20 18:07:00|327.79|325.99|328.79|326.99|328.79|326.99|327.79|325.99|0
1640023630000|2021-12-20 18:07:10|328.59|326.79|328.79|326.99|328.79|326.99|328.59|326.79|0
1640023640000|2021-12-20 18:07:20|328.99|327.19|328.99|327.19|328.99|327.19|328.99|327.19|0
1640023650000|2021-12-20 18:07:30|328.79|326.99|329.6|327.8|329.6|327.8|328.79|326.99|0
1640023660000|2021-12-20 18:07:40|329.8|328|329.6|327.8|329.8|328|329.6|327.8|0
1640023670000|2021-12-20 18:07:50|329.8|328|330|328.2|330.4|328.6|329.6|327.8|0
1640023680000|2021-12-20 18:08:00|329.8|328|330.4|328.6|330.4|328.6|329.8|328|0
1640023690000|2021-12-20 18:08:10|330.8|329|331|329.2|331|329.2|330.6|328.8|0
1640023700000|2021-12-20 18:08:20|330.8|329|330.8|329|331.2|329.4|330.8|329|0
1640023710000|2021-12-20 18:08:30|331|329.2|330.4|328.6|331|329.2|330.4|328.6|0
1640023720000|2021-12-20 18:08:40|330.2|328.4|330|328.2|330.4|328.6|330|328.2|0
1640023730000|2021-12-20 18:08:50|329.8|328|330|328.2|330|328.2|329.8|328|0
1640023740000|2021-12-20 18:09:00|330.2|328.4|330.6|328.8|330.6|328.8|330.2|328.4|0
1640023750000|2021-12-20 18:09:10|330.2|328.4|330.8|329|330.8|329|330.2|328.4|0
1640023760000|2021-12-20 18:09:20|330.6|328.8|330.8|329|330.8|329|330.6|328.8|0
1640023770000|2021-12-20 18:09:30|331|329.2|331.2|329.4|331.2|329.4|331|329.2|0
1640023780000|2021-12-20 18:09:40|331.4|329.6|331|329.2|331.4|329.6|331|329.2|0
1640023790000|2021-12-20 18:09:50|331.2|329.4|331.81|330.01|331.81|330.01|331|329.2|0
1640023800000|2021-12-20 18:10:00|331.9|330.1|332.61|330.81|332.61|330.81|331.9|330.1|0
1640023810000|2021-12-20 18:10:10|332.41|330.61|333.22|331.42|333.22|331.42|332.41|330.61|0
1640023820000|2021-12-20 18:10:20|333.11|331.31|332.61|330.81|333.22|331.42|332.61|330.81|0
1640023830000|2021-12-20 18:10:30|332.41|330.61|333.01|331.21|333.01|331.21|332.41|330.61|0
1640023840000|2021-12-20 18:10:40|333.22|331.42|332.41|330.61|333.22|331.42|332.41|330.61|0
1640023850000|2021-12-20 18:10:50|332.1|330.3|331.9|330.1|332.1|330.3|331.81|330.01|0
1640023860000|2021-12-20 18:11:00|332.01|330.21|332.61|330.81|332.61|330.81|332.01|330.21|0
1640023870000|2021-12-20 18:11:10|332.21|330.41|331.8|330|332.21|330.41|331.8|330|0
1640023880000|2021-12-20 18:11:20|331.6|329.8|331.4|329.6|331.6|329.8|331.4|329.6|0
1640023890000|2021-12-20 18:11:30|331.2|329.4|331.2|329.4|331.2|329.4|331|329.2|0
1640023900000|2021-12-20 18:11:40|331.4|329.6|331.3|329.5|331.4|329.6|331.3|329.5|0
1640023910000|2021-12-20 18:11:50|331.4|329.6|331.4|329.6|331.6|329.8|331.4|329.6|0
1640023920000|2021-12-20 18:12:00|331.6|329.8|331.3|329.5|331.6|329.8|331.3|329.5|0
1640023930000|2021-12-20 18:12:10|331.4|329.6|331.6|329.8|331.6|329.8|331.4|329.6|0
1640023940000|2021-12-20 18:12:20|331.4|329.6|332|330.2|332|330.2|331.4|329.6|0
1640023950000|2021-12-20 18:12:30|332.1|330.3|331.6|329.8|332.1|330.3|331.6|329.8|0
1640023960000|2021-12-20 18:12:40|331.4|329.6|331.09|329.29|331.4|329.6|331.09|329.29|0
1640023970000|2021-12-20 18:12:50|331.3|329.5|330.6|328.8|331.3|329.5|330.6|328.8|0
1640023980000|2021-12-20 18:13:00|330.09|328.29|330.19|328.39|330.39|328.59|330.09|328.29|0
1640023990000|2021-12-20 18:13:10|330.39|328.59|330.19|328.39|330.39|328.59|329.99|328.19|0
1640024000000|2021-12-20 18:13:20|329.99|328.19|330.39|328.59|330.59|328.79|329.99|328.19|0
1640024010000|2021-12-20 18:13:30|330.59|328.79|331|329.2|331|329.2|330.59|328.79|0
1640024020000|2021-12-20 18:13:40|331.2|329.4|331|329.2|331.2|329.4|331|329.2|0
1640024030000|2021-12-20 18:13:50|331.2|329.4|331.4|329.6|331.4|329.6|331.2|329.4|0
1640024040000|2021-12-20 18:14:00|331.2|329.4|331.8|330|331.8|330|331.2|329.4|0
1640024050000|2021-12-20 18:14:10|332.41|330.61|333.62|331.82|333.62|331.82|332.41|330.61|0
1640024060000|2021-12-20 18:14:20|333.82|332.02|333.82|332.02|334.22|332.42|333.82|332.02|0
1640024070000|2021-12-20 18:14:30|334.22|332.42|334.42|332.62|334.83|333.03|334.22|332.42|0
1640024080000|2021-12-20 18:14:40|334.22|332.42|334.42|332.62|334.63|332.83|334.22|332.42|0
1640024090000|2021-12-20 18:14:50|334.63|332.83|334.22|332.42|334.63|332.83|334.22|332.42|0
1640024100000|2021-12-20 18:15:00|333.82|332.02|333.82|332.02|334.02|332.22|333.82|332.02|0
1640024110000|2021-12-20 18:15:10|334.02|332.22|335.13|333.33|335.23|333.43|334.02|332.22|0
1640024120000|2021-12-20 18:15:20|334.42|332.62|334.02|332.22|334.42|332.62|334.02|332.22|0
1640024130000|2021-12-20 18:15:30|333.82|332.02|333.51|331.71|333.82|332.02|333.41|331.61|0
1640024140000|2021-12-20 18:15:40|333.61|331.81|333.21|331.41|333.61|331.81|333.01|331.21|0
1640024150000|2021-12-20 18:15:50|333.41|331.61|333.41|331.61|333.41|331.61|333.41|331.61|0
1640024160000|2021-12-20 18:16:00|333.61|331.81|334.42|332.62|334.42|332.62|333.41|331.61|0
1640024170000|2021-12-20 18:16:10|334.62|332.82|335.23|333.43|335.23|333.43|334.62|332.82|0
1640024180000|2021-12-20 18:16:20|334.83|333.03|334.83|333.03|335.03|333.23|334.83|333.03|0
1640024190000|2021-12-20 18:16:30|335.03|333.23|334.83|333.03|335.03|333.23|334.62|332.82|0
1640024200000|2021-12-20 18:16:40|334.62|332.82|334.42|332.62|334.83|333.03|334.42|332.62|0
1640024210000|2021-12-20 18:16:50|334.62|332.82|334.72|332.92|334.72|332.92|334.62|332.82|0
1640024220000|2021-12-20 18:17:00|335.03|333.23|335.23|333.43|335.23|333.43|334.62|332.82|0
1640024230000|2021-12-20 18:17:10|335.43|333.63|335.23|333.43|335.63|333.83|335.23|333.43|0
1640024240000|2021-12-20 18:17:20|335.03|333.23|335.23|333.43|335.23|333.43|335.03|333.23|0
1640024250000|2021-12-20 18:17:30|335.43|333.63|335.23|333.43|335.43|333.63|335.03|333.23|0
1640024260000|2021-12-20 18:17:40|335.03|333.23|334.82|333.02|335.03|333.23|334.82|333.02|0
1640024270000|2021-12-20 18:17:50|334.62|332.82|334.82|333.02|334.82|333.02|334.62|332.82|0
1640024280000|2021-12-20 18:18:00|334.92|333.12|334.62|332.82|334.92|333.12|334.62|332.82|0
1640024290000|2021-12-20 18:18:10|334.52|332.72|334.52|332.72|334.52|332.72|334.52|332.72|0
1640024300000|2021-12-20 18:18:20|334.42|332.62|333.41|331.61|334.42|332.62|333.41|331.61|0
1640024310000|2021-12-20 18:18:30|333.61|331.81|333.41|331.61|333.61|331.81|333.01|331.21|0
1640024320000|2021-12-20 18:18:40|333.21|331.41|333.21|331.41|333.21|331.41|333.01|331.21|0
1640024330000|2021-12-20 18:18:50|333.01|331.21|333.61|331.81|333.61|331.81|333.01|331.21|0
1640024340000|2021-12-20 18:19:00|333.41|331.61|333.21|331.41|333.41|331.61|333.21|331.41|0
1640024350000|2021-12-20 18:19:10|333.01|331.21|333.21|331.41|333.61|331.81|333.01|331.21|0
1640024360000|2021-12-20 18:19:20|333.01|331.21|332.8|331|333.01|331.21|332.8|331|0
1640024370000|2021-12-20 18:19:30|333.01|331.21|333|331.2|333.01|331.21|333|331.2|0
1640024380000|2021-12-20 18:19:40|333.21|331.41|332.9|331.1|333.21|331.41|332.9|331.1|0
1640024390000|2021-12-20 18:19:50|333|331.2|333|331.2|333|331.2|333|331.2|0
1640024400000|2021-12-20 18:20:00|332.8|331|332.2|330.4|332.8|331|332.2|330.4|0
1640024410000|2021-12-20 18:20:10|332.4|330.6|332|330.2|332.4|330.6|332|330.2|0
1640024420000|2021-12-20 18:20:20|332.2|330.4|332.2|330.4|332.2|330.4|331.79|329.99|0
1640024430000|2021-12-20 18:20:30|332|330.2|333|331.2|333|331.2|331.89|330.09|0
1640024440000|2021-12-20 18:20:40|332.6|330.8|333.21|331.41|333.21|331.41|332.6|330.8|0
1640024450000|2021-12-20 18:20:50|333|331.2|333.61|331.81|333.61|331.81|333|331.2|0
1640024460000|2021-12-20 18:21:00|333.81|332.01|334.42|332.62|334.42|332.62|333.81|332.01|0
1640024470000|2021-12-20 18:21:10|334.82|333.02|334.42|332.62|334.82|333.02|334.42|332.62|0
1640024480000|2021-12-20 18:21:20|333.81|332.01|333.2|331.4|333.81|332.01|333.2|331.4|0
1640024490000|2021-12-20 18:21:30|333.41|331.61|333.41|331.61|333.41|331.61|333.41|331.61|0
1640024500000|2021-12-20 18:21:40|333.81|332.01|333.41|331.61|333.81|332.01|333.41|331.61|0
1640024510000|2021-12-20 18:21:50|333.61|331.81|333.81|332.01|333.81|332.01|333.61|331.81|0
1640024520000|2021-12-20 18:22:00|333.91|332.11|333.41|331.61|333.91|332.11|333|331.2|0
1640024530000|2021-12-20 18:22:10|332.6|330.8|332.8|331|333|331.2|332.6|330.8|0
1640024540000|2021-12-20 18:22:20|333.2|331.4|333.5|331.7|333.5|331.7|333|331.2|0
1640024550000|2021-12-20 18:22:30|333.7|331.9|333.81|332.01|333.81|332.01|333.61|331.81|0
1640024560000|2021-12-20 18:22:40|334.21|332.41|334.21|332.41|334.41|332.61|334.21|332.41|0
1640024570000|2021-12-20 18:22:50|334.01|332.21|333.81|332.01|334.21|332.41|333.81|332.01|0
1640024580000|2021-12-20 18:23:00|333.4|331.6|333.4|331.6|333.4|331.6|333.1|331.3|0
1640024590000|2021-12-20 18:23:10|333|331.2|333|331.2|333.2|331.4|333|331.2|0
1640024600000|2021-12-20 18:23:20|332.8|331|332.19|330.39|332.8|331|332.19|330.39|0
1640024610000|2021-12-20 18:23:30|332.4|330.6|331.79|329.99|332.4|330.6|331.79|329.99|0
1640024620000|2021-12-20 18:23:40|331.99|330.19|332.19|330.39|332.19|330.39|331.99|330.19|0
1640024630000|2021-12-20 18:23:50|331.89|330.09|332.19|330.39|332.19|330.39|331.89|330.09|0
1640024640000|2021-12-20 18:24:00|332.6|330.8|332.6|330.8|332.6|330.8|332.4|330.6|0
1640024650000|2021-12-20 18:24:10|332.4|330.6|333.4|331.6|333.4|331.6|332.4|330.6|0
1640024660000|2021-12-20 18:24:20|333.2|331.4|333.4|331.6|333.61|331.81|333.2|331.4|0
1640024670000|2021-12-20 18:24:30|333.2|331.4|333.2|331.4|333.2|331.4|333.2|331.4|0
1640024680000|2021-12-20 18:24:40|333.4|331.6|333.4|331.6|333.6|331.8|333.4|331.6|0
1640024690000|2021-12-20 18:24:50|333.2|331.4|333.2|331.4|333.4|331.6|333|331.2|0
1640024700000|2021-12-20 18:25:00|333|331.2|332.8|331|333.2|331.4|332.6|330.8|0
1640024710000|2021-12-20 18:25:10|333.1|331.3|333.2|331.4|333.2|331.4|333.1|331.3|0
1640024720000|2021-12-20 18:25:20|333.4|331.6|333.6|331.8|333.81|332.01|333.4|331.6|0
1640024730000|2021-12-20 18:25:30|334.41|332.61|333.81|332.01|334.41|332.61|333.81|332.01|0
1640024740000|2021-12-20 18:25:40|333.6|331.8|333.6|331.8|333.6|331.8|333.5|331.7|0
1640024750000|2021-12-20 18:25:50|333.4|331.6|333.2|331.4|333.4|331.6|333|331.2|0
1640024760000|2021-12-20 18:26:00|334.01|332.21|333.6|331.8|334.01|332.21|333.6|331.8|0
1640024770000|2021-12-20 18:26:10|334.01|332.21|334.01|332.21|334.01|332.21|333.81|332.01|0
1640024780000|2021-12-20 18:26:20|333.8|332|333.6|331.8|334.01|332.21|333.6|331.8|0
1640024790000|2021-12-20 18:26:30|334.41|332.61|333.4|331.6|334.41|332.61|333.4|331.6|0
1640024800000|2021-12-20 18:26:40|332.8|331|332.8|331|332.8|331|332.59|330.79|0
1640024810000|2021-12-20 18:26:50|333|331.2|333.2|331.4|333.2|331.4|333|331.2|0
1640024820000|2021-12-20 18:27:00|333.4|331.6|333|331.2|333.6|331.8|333|331.2|0
1640024830000|2021-12-20 18:27:10|332.8|331|333.2|331.4|333.2|331.4|332.8|331|0
1640024840000|2021-12-20 18:27:20|333.4|331.6|333.2|331.4|333.4|331.6|333|331.2|0
1640024850000|2021-12-20 18:27:30|333|331.2|333|331.2|333.2|331.4|333|331.2|0
1640024860000|2021-12-20 18:27:40|333.6|331.8|334.01|332.21|334.01|332.21|333.6|331.8|0
1640024870000|2021-12-20 18:27:50|333.7|331.9|334.01|332.21|334.01|332.21|333.7|331.9|0
1640024880000|2021-12-20 18:28:00|334.21|332.41|334|332.2|334.21|332.41|334|332.2|0
1640024890000|2021-12-20 18:28:10|334.21|332.41|334|332.2|334.21|332.41|334|332.2|0
1640024900000|2021-12-20 18:28:20|334.61|332.81|334.61|332.81|334.61|332.81|334.41|332.61|0
1640024910000|2021-12-20 18:28:30|334.81|333.01|334.41|332.61|334.81|333.01|334.41|332.61|0
1640024920000|2021-12-20 18:28:40|334.81|333.01|334.41|332.61|334.81|333.01|334.41|332.61|0
1640024930000|2021-12-20 18:28:50|334|332.2|333.6|331.8|334|332.2|333.6|331.8|0
1640024940000|2021-12-20 18:29:00|333.2|331.4|333.2|331.4|333.2|331.4|332.99|331.19|0
1640024950000|2021-12-20 18:29:10|333.29|331.49|333.8|332|334|332.2|333.29|331.49|0
1640024960000|2021-12-20 18:29:20|334|332.2|334.21|332.41|334.21|332.41|334|332.2|0
1640024970000|2021-12-20 18:29:30|334|332.2|334.41|332.61|334.41|332.61|334|332.2|0
1640024980000|2021-12-20 18:29:40|334.21|332.41|333.8|332|334.21|332.41|333.8|332|0
1640024990000|2021-12-20 18:29:50|333.6|331.8|334|332.2|334|332.2|333.6|331.8|0
1640025000000|2021-12-20 18:30:00|334.2|332.4|333.4|331.6|334.2|332.4|333.09|331.29|0
1640025010000|2021-12-20 18:30:10|333.2|331.4|333.4|331.6|333.6|331.8|333.2|331.4|0
1640025020000|2021-12-20 18:30:20|333.6|331.8|334.61|332.81|334.61|332.81|333.6|331.8|0
1640025030000|2021-12-20 18:30:30|335.01|333.21|335.21|333.41|335.21|333.41|335.01|333.21|0
1640025040000|2021-12-20 18:30:40|335.51|333.71|335.82|334.02|335.82|334.02|335.42|333.62|0
1640025050000|2021-12-20 18:30:50|335.62|333.82|335.42|333.62|335.62|333.82|335.21|333.41|0
1640025060000|2021-12-20 18:31:00|335.21|333.41|334.41|332.61|335.21|333.41|334.41|332.61|0
1640025070000|2021-12-20 18:31:10|334|332.2|333.6|331.8|334|332.2|333.6|331.8|0
1640025080000|2021-12-20 18:31:20|333.19|331.39|333.4|331.6|333.6|331.8|333.19|331.39|0
1640025090000|2021-12-20 18:31:30|333.19|331.39|332.39|330.59|333.19|331.39|332.39|330.59|0
1640025100000|2021-12-20 18:31:40|332.59|330.79|332.59|330.79|332.59|330.79|332.59|330.79|0
1640025110000|2021-12-20 18:31:50|332.39|330.59|332.59|330.79|332.59|330.79|332.39|330.59|0
1640025120000|2021-12-20 18:32:00|332.39|330.59|332.48|330.68|332.48|330.68|332.18|330.38|0
1640025130000|2021-12-20 18:32:10|332.08|330.28|331.78|329.98|332.08|330.28|331.78|329.98|0
1640025140000|2021-12-20 18:32:20|331.98|330.18|332.18|330.38|332.18|330.38|331.98|330.18|0
1640025160000|2021-12-20 18:32:40|332.39|330.59|331.78|329.98|332.39|330.59|331.78|329.98|0
1640025170000|2021-12-20 18:32:50|331.98|330.18|331.98|330.18|331.98|330.18|331.78|329.98|0
1640025180000|2021-12-20 18:33:00|331.58|329.78|330.98|329.18|331.98|330.18|330.98|329.18|0
1640025190000|2021-12-20 18:33:10|331.38|329.58|330.98|329.18|331.38|329.58|330.98|329.18|0
1640025200000|2021-12-20 18:33:20|331.18|329.38|331.18|329.38|331.38|329.58|331.18|329.38|0
1640025210000|2021-12-20 18:33:30|331.38|329.58|331.58|329.78|331.58|329.78|331.38|329.58|0
1640025220000|2021-12-20 18:33:40|331.38|329.58|330.97|329.17|331.38|329.58|330.97|329.17|0
1640025230000|2021-12-20 18:33:50|330.77|328.97|330.97|329.17|331.18|329.38|330.77|328.97|0
1640025240000|2021-12-20 18:34:00|330.77|328.97|330.77|328.97|330.77|328.97|330.57|328.77|0
1640025250000|2021-12-20 18:34:10|330.57|328.77|330.37|328.57|330.57|328.77|330.37|328.57|0
1640025260000|2021-12-20 18:34:20|330.57|328.77|330.77|328.97|330.77|328.97|330.57|328.77|0
1640025270000|2021-12-20 18:34:30|330.37|328.57|330.37|328.57|330.37|328.57|330.17|328.37|0
1640025280000|2021-12-20 18:34:40|330.57|328.77|330.57|328.77|330.57|328.77|330.37|328.57|0
1640025290000|2021-12-20 18:34:50|330.37|328.57|330.57|328.77|330.77|328.97|330.37|328.57|0
1640025300000|2021-12-20 18:35:00|330.77|328.97|330.97|329.17|331.17|329.37|330.77|328.97|0
1640025310000|2021-12-20 18:35:10|330.77|328.97|331.38|329.58|331.38|329.58|330.77|328.97|0
1640025320000|2021-12-20 18:35:20|331.17|329.37|330.97|329.17|331.58|329.78|330.97|329.17|0
1640025330000|2021-12-20 18:35:30|331.17|329.37|331.38|329.58|331.38|329.58|330.97|329.17|0
1640025340000|2021-12-20 18:35:40|331.58|329.78|331.78|329.98|331.98|330.18|331.58|329.78|0
1640025350000|2021-12-20 18:35:50|331.37|329.57|331.37|329.57|331.37|329.57|331.17|329.37|0
1640025360000|2021-12-20 18:36:00|331.58|329.78|331.37|329.57|331.58|329.78|331.37|329.57|0
1640025370000|2021-12-20 18:36:10|331.58|329.78|332.58|330.78|332.58|330.78|331.58|329.78|0
1640025380000|2021-12-20 18:36:20|332.38|330.58|331.87|330.07|332.38|330.58|331.87|330.07|0
1640025390000|2021-12-20 18:36:30|331.98|330.18|331.58|329.78|331.98|330.18|331.58|329.78|0
1640025400000|2021-12-20 18:36:40|331.78|329.98|331.58|329.78|331.98|330.18|331.58|329.78|0
1640025410000|2021-12-20 18:36:50|331.78|329.98|331.58|329.78|331.98|330.18|331.58|329.78|0
1640025420000|2021-12-20 18:37:00|331.78|329.98|332.18|330.38|332.18|330.38|331.78|329.98|0
1640025430000|2021-12-20 18:37:10|332.38|330.58|332.58|330.78|332.58|330.78|332.38|330.58|0
1640025440000|2021-12-20 18:37:20|332.38|330.58|333.19|331.39|333.19|331.39|332.38|330.58|0
1640025450000|2021-12-20 18:37:30|333.39|331.59|333.39|331.59|333.39|331.59|333.19|331.39|0
1640025460000|2021-12-20 18:37:40|333.19|331.39|332.78|330.98|333.19|331.39|332.78|330.98|0
1640025470000|2021-12-20 18:37:50|333.19|331.39|332.78|330.98|333.19|331.39|332.78|330.98|0
1640025480000|2021-12-20 18:38:00|333.39|331.59|335.21|333.41|335.21|333.41|333.39|331.59|0
1640025490000|2021-12-20 18:38:10|334.6|332.8|333.99|332.19|334.6|332.8|333.99|332.19|0
1640025500000|2021-12-20 18:38:20|333.39|331.59|333.59|331.79|333.59|331.79|333.39|331.59|0
1640025510000|2021-12-20 18:38:30|333.79|331.99|333.19|331.39|333.79|331.99|333.19|331.39|0
1640025520000|2021-12-20 18:38:40|333.39|331.59|333.39|331.59|333.39|331.59|333.19|331.39|0
1640025530000|2021-12-20 18:38:50|333.59|331.79|333.79|331.99|333.79|331.99|333.59|331.79|0
1640025540000|2021-12-20 18:39:00|333.59|331.79|334.4|332.6|334.4|332.6|333.59|331.79|0
1640025550000|2021-12-20 18:39:10|334.6|332.8|334.8|333|335|333.2|334.6|332.8|0
1640025560000|2021-12-20 18:39:20|334.6|332.8|335|333.2|335.21|333.41|334.6|332.8|0
1640025570000|2021-12-20 18:39:30|335.3|333.5|336.42|334.62|336.42|334.62|335.3|333.5|0
1640025580000|2021-12-20 18:39:40|336.22|334.42|338.04|336.24|338.04|336.24|336.22|334.42|0
1640025590000|2021-12-20 18:39:50|338.85|337.05|339.36|337.56|339.36|337.56|338.85|337.05|0
1640025600000|2021-12-20 18:40:00|339.67|337.87|339.46|337.66|339.67|337.87|339.26|337.46|0
1640025610000|2021-12-20 18:40:10|339.87|338.07|342.51|340.71|342.51|340.71|339.87|338.07|0
1640025620000|2021-12-20 18:40:20|343.02|341.22|344.35|342.55|344.76|342.96|343.02|341.22|0
1640025630000|2021-12-20 18:40:30|343.53|341.73|342.92|341.12|343.53|341.73|342.92|341.12|0
1640025640000|2021-12-20 18:40:40|343.94|342.14|342.92|341.12|343.94|342.14|342.92|341.12|0
1640025650000|2021-12-20 18:40:50|343.13|341.33|343.74|341.94|343.74|341.94|343.13|341.33|0
1640025660000|2021-12-20 18:41:00|343.53|341.73|342.72|340.92|343.53|341.73|342.31|340.51|0
1640025670000|2021-12-20 18:41:10|342.31|340.51|342.31|340.51|342.31|340.51|342.31|340.51|0
1640025680000|2021-12-20 18:41:20|341.9|340.1|341.09|339.29|341.9|340.1|341.09|339.29|0
1640025690000|2021-12-20 18:41:30|340.68|338.88|340.48|338.68|340.68|338.88|340.27|338.47|0
1640025700000|2021-12-20 18:41:40|340.78|338.98|340.37|338.57|340.78|338.98|340.37|338.57|0
1640025710000|2021-12-20 18:41:50|340.68|338.88|341.39|339.59|341.39|339.59|340.68|338.88|0
1640025720000|2021-12-20 18:42:00|341.09|339.29|341.49|339.69|341.49|339.69|341.09|339.29|0
1640025730000|2021-12-20 18:42:10|341.9|340.1|340.68|338.88|341.9|340.1|340.68|338.88|0
1640025740000|2021-12-20 18:42:20|340.07|338.27|340.48|338.68|340.68|338.88|340.07|338.27|0
1640025750000|2021-12-20 18:42:30|340.68|338.88|340.88|339.08|340.88|339.08|340.48|338.68|0
1640025760000|2021-12-20 18:42:40|340.68|338.88|340.68|338.88|340.68|338.88|340.48|338.68|0
1640025770000|2021-12-20 18:42:50|340.48|338.68|340.68|338.88|340.68|338.88|340.48|338.68|0
1640025780000|2021-12-20 18:43:00|340.27|338.47|340.68|338.88|340.68|338.88|340.27|338.47|0
1640025790000|2021-12-20 18:43:10|340.98|339.18|340.88|339.08|341.29|339.49|340.88|339.08|0
1640025800000|2021-12-20 18:43:20|341.49|339.69|341.29|339.49|341.7|339.9|341.29|339.49|0
1640025810000|2021-12-20 18:43:30|341.18|339.38|341.29|339.49|341.49|339.69|341.18|339.38|0
1640025820000|2021-12-20 18:43:40|341.49|339.69|341.9|340.1|341.9|340.1|341.09|339.29|0
1640025830000|2021-12-20 18:43:50|342.1|340.3|341.49|339.69|342.1|340.3|341.49|339.69|0
1640025840000|2021-12-20 18:44:00|341.18|339.38|341.29|339.49|341.29|339.49|340.88|339.08|0
1640025850000|2021-12-20 18:44:10|340.88|339.08|340.68|338.88|341.29|339.49|340.68|338.88|0
1640025860000|2021-12-20 18:44:20|340.88|339.08|340.68|338.88|340.88|339.08|340.47|338.67|0
1640025870000|2021-12-20 18:44:30|340.88|339.08|340.88|339.08|341.18|339.38|340.88|339.08|0
1640025880000|2021-12-20 18:44:40|341.08|339.28|341.08|339.28|341.18|339.38|341.08|339.28|0
1640025890000|2021-12-20 18:44:50|340.88|339.08|340.68|338.88|340.88|339.08|340.68|338.88|0
1640025900000|2021-12-20 18:45:00|340.27|338.47|340.88|339.08|340.88|339.08|340.27|338.47|0
1640025910000|2021-12-20 18:45:10|341.08|339.28|340.68|338.88|341.08|339.28|340.68|338.88|0
1640025920000|2021-12-20 18:45:20|340.47|338.67|341.29|339.49|341.29|339.49|340.47|338.67|0
1640025930000|2021-12-20 18:45:30|341.08|339.28|340.47|338.67|341.08|339.28|340.47|338.67|0
1640025940000|2021-12-20 18:45:40|340.68|338.88|339.46|337.66|340.68|338.88|339.46|337.66|0
1640025950000|2021-12-20 18:45:50|339.66|337.86|339.46|337.66|339.66|337.86|339.46|337.66|0
1640025960000|2021-12-20 18:46:00|340.27|338.47|339.76|337.96|340.27|338.47|339.76|337.96|0
1640025970000|2021-12-20 18:46:10|339.66|337.86|339.46|337.66|339.66|337.86|339.46|337.66|0
1640025980000|2021-12-20 18:46:20|339.25|337.45|340.06|338.26|340.06|338.26|339.25|337.45|0
1640025990000|2021-12-20 18:46:30|340.68|338.88|340.06|338.26|340.68|338.88|339.86|338.06|0
1640026000000|2021-12-20 18:46:40|340.16|338.36|340.47|338.67|340.67|338.87|340.16|338.36|0
1640026010000|2021-12-20 18:46:50|340.27|338.47|340.06|338.26|340.27|338.47|340.06|338.26|0
1640026020000|2021-12-20 18:47:00|340.27|338.47|340.06|338.26|340.27|338.47|340.06|338.26|0
1640026030000|2021-12-20 18:47:10|340.88|339.08|340.47|338.67|341.69|339.89|340.47|338.67|0
1640026040000|2021-12-20 18:47:20|340.67|338.87|340.67|338.87|340.67|338.87|340.27|338.47|0
1640026050000|2021-12-20 18:47:30|340.88|339.08|340.88|339.08|340.88|339.08|340.88|339.08|0
1640026060000|2021-12-20 18:47:40|341.08|339.28|341.69|339.89|341.69|339.89|341.08|339.28|0
1640026070000|2021-12-20 18:47:50|341.9|340.1|341.9|340.1|342.1|340.3|341.9|340.1|0
1640026080000|2021-12-20 18:48:00|341.69|339.89|341.08|339.28|341.69|339.89|341.08|339.28|0
1640026090000|2021-12-20 18:48:10|341.49|339.69|342.1|340.3|342.1|340.3|341.49|339.69|0
1640026100000|2021-12-20 18:48:20|341.89|340.09|341.49|339.69|341.89|340.09|341.49|339.69|0
1640026110000|2021-12-20 18:48:30|341.08|339.28|340.47|338.67|341.08|339.28|340.47|338.67|0
1640026120000|2021-12-20 18:48:40|340.88|339.08|339.59|337.79|340.88|339.08|338.99|337.19|0
1640026130000|2021-12-20 18:48:50|339.99|338.19|340.4|338.6|340.4|338.6|339.99|338.19|0
1640026140000|2021-12-20 18:49:00|339.73|337.93|339.33|337.53|339.73|337.93|339.12|337.32|0
1640026150000|2021-12-20 18:49:10|339.12|337.32|339.53|337.73|339.53|337.73|339.12|337.32|0
1640026160000|2021-12-20 18:49:20|339.33|337.53|339.33|337.53|339.33|337.53|338.92|337.12|0
1640026170000|2021-12-20 18:49:30|339.12|337.32|339.12|337.32|339.12|337.32|339.12|337.32|0
1640026180000|2021-12-20 18:49:40|339.33|337.53|340.14|338.34|340.14|338.34|339.33|337.53|0
1640026190000|2021-12-20 18:49:50|339.94|338.14|339.94|338.14|340.14|338.34|339.94|338.14|0
1640026200000|2021-12-20 18:50:00|340.14|338.34|340.35|338.55|340.35|338.55|340.14|338.34|0
1640026210000|2021-12-20 18:50:10|340.14|338.34|340.14|338.34|340.14|338.34|340.14|338.34|0
1640026220000|2021-12-20 18:50:20|339.94|338.14|340.55|338.75|340.55|338.75|339.94|338.14|0
1640026230000|2021-12-20 18:50:30|340.35|338.55|340.14|338.34|340.55|338.75|340.14|338.34|0
1640026240000|2021-12-20 18:50:40|340.35|338.55|340.55|338.75|340.65|338.85|340.35|338.55|0
1640026250000|2021-12-20 18:50:50|340.35|338.55|340.35|338.55|340.55|338.75|340.35|338.55|0
1640026260000|2021-12-20 18:51:00|339.94|338.14|340.14|338.34|340.14|338.34|339.73|337.93|0
1640026270000|2021-12-20 18:51:10|340.35|338.55|338.92|337.12|340.35|338.55|338.92|337.12|0
1640026280000|2021-12-20 18:51:20|339.12|337.32|338.71|336.91|339.22|337.42|338.71|336.91|0
1640026290000|2021-12-20 18:51:30|337.89|336.09|337.49|335.69|337.89|336.09|337.49|335.69|0
1640026300000|2021-12-20 18:51:40|337.28|335.48|337.89|336.09|337.89|336.09|337.28|335.48|0
1640026310000|2021-12-20 18:51:50|337.69|335.89|337.69|335.89|337.69|335.89|337.28|335.48|0
1640026320000|2021-12-20 18:52:00|337.49|335.69|337.69|335.89|337.69|335.89|337.49|335.69|0
1640026330000|2021-12-20 18:52:10|337.49|335.69|337.69|335.89|337.69|335.89|337.49|335.69|0
1640026340000|2021-12-20 18:52:20|337.89|336.09|337.49|335.69|337.89|336.09|337.49|335.69|0
1640026350000|2021-12-20 18:52:30|337.28|335.48|337.08|335.28|337.28|335.48|336.67|334.87|0
1640026360000|2021-12-20 18:52:40|337.28|335.48|337.49|335.69|337.49|335.69|337.28|335.48|0
1640026370000|2021-12-20 18:52:50|337.28|335.48|337.08|335.28|337.49|335.69|337.08|335.28|0
1640026380000|2021-12-20 18:53:00|337.49|335.69|337.89|336.09|337.89|336.09|337.28|335.48|0
1640026390000|2021-12-20 18:53:10|337.69|335.89|338.1|336.3|338.1|336.3|337.69|335.89|0
1640026400000|2021-12-20 18:53:20|338.71|336.91|338.71|336.91|338.91|337.11|338.71|336.91|0
1640026410000|2021-12-20 18:53:30|339.12|337.32|338.91|337.11|339.12|337.32|338.91|337.11|0
1640026420000|2021-12-20 18:53:40|338.71|336.91|338.5|336.7|338.71|336.91|338.3|336.5|0
1640026430000|2021-12-20 18:53:50|338.1|336.3|339.53|337.73|339.73|337.93|338.1|336.3|0
1640026440000|2021-12-20 18:54:00|339.73|337.93|339.93|338.13|339.93|338.13|339.73|337.93|0
1640026450000|2021-12-20 18:54:10|340.14|338.34|340.14|338.34|340.14|338.34|340.14|338.34|0
1640026460000|2021-12-20 18:54:20|340.75|338.95|341.37|339.57|341.37|339.57|340.75|338.95|0
1640026470000|2021-12-20 18:54:30|341.77|339.97|341.98|340.18|341.98|340.18|341.77|339.97|0
1640026480000|2021-12-20 18:54:40|342.18|340.38|341.57|339.77|342.18|340.38|341.57|339.77|0
1640026490000|2021-12-20 18:54:50|341.77|339.97|342.18|340.38|342.18|340.38|341.57|339.77|0
1640026500000|2021-12-20 18:55:00|341.98|340.18|342.8|341|342.8|341|341.98|340.18|0
1640026510000|2021-12-20 18:55:10|342.9|341.3|344.75|343.15|344.75|343.15|342.9|341.3|0
1640026520000|2021-12-20 18:55:20|344.13|342.53|343.72|342.12|344.13|342.53|343.72|342.12|0
1640026530000|2021-12-20 18:55:30|343.31|341.71|342.49|340.89|343.31|341.71|342.49|340.89|0
1640026540000|2021-12-20 18:55:40|342.39|340.79|341.98|340.38|342.49|340.89|341.98|340.38|0
1640026550000|2021-12-20 18:55:50|341.88|340.28|341.88|340.28|341.88|340.28|341.67|340.07|0
1640026560000|2021-12-20 18:56:00|342.08|340.48|341.88|340.28|342.08|340.48|341.67|340.07|0
1640026570000|2021-12-20 18:56:10|341.67|340.07|340.65|339.05|341.67|340.07|340.65|339.05|0
1640026580000|2021-12-20 18:56:20|340.44|338.84|340.85|339.25|340.85|339.25|340.44|338.84|0
1640026590000|2021-12-20 18:56:30|341.06|339.46|340.85|339.25|341.06|339.46|340.65|339.05|0
1640026600000|2021-12-20 18:56:40|341.06|339.46|341.67|340.07|341.67|340.07|341.06|339.46|0
1640026610000|2021-12-20 18:56:50|341.47|339.87|340.24|338.64|341.47|339.87|340.24|338.64|0
1640026620000|2021-12-20 18:57:00|339.63|338.03|339.72|338.12|339.83|338.23|339.63|338.03|0
1640026630000|2021-12-20 18:57:10|339.42|337.82|338.81|337.21|339.63|338.03|338.81|337.21|0
1640026640000|2021-12-20 18:57:20|339.22|337.62|338.6|337|339.22|337.62|338.6|337|0
1640026650000|2021-12-20 18:57:30|338.4|336.8|338.6|337|338.81|337.21|338.4|336.8|0
1640026660000|2021-12-20 18:57:40|338.4|336.8|338.6|337|339.01|337.41|338.2|336.6|0
1640026670000|2021-12-20 18:57:50|339.01|337.41|339.01|337.41|339.01|337.41|339.01|337.41|0
1640026680000|2021-12-20 18:58:00|339.22|337.62|339.01|337.41|339.42|337.82|338.81|337.21|0
1640026690000|2021-12-20 18:58:10|338.6|337|338.6|337|338.81|337.21|338.6|337|0
1640026700000|2021-12-20 18:58:20|338.4|336.8|338.6|337|338.6|337|338.4|336.8|0
1640026710000|2021-12-20 18:58:30|338.81|337.21|339.31|337.71|339.31|337.71|338.81|337.21|0
1640026720000|2021-12-20 18:58:40|339.22|337.62|339.22|337.62|339.22|337.62|339.01|337.41|0
1640026730000|2021-12-20 18:58:50|338.91|337.31|339.01|337.41|339.01|337.41|338.81|337.21|0
1640026740000|2021-12-20 18:59:00|339.42|337.82|339.22|337.62|339.62|338.02|339.22|337.62|0
1640026750000|2021-12-20 18:59:10|339.01|337.41|339.01|337.41|339.22|337.62|339.01|337.41|0
1640026760000|2021-12-20 18:59:20|339.22|337.62|339.62|338.02|339.62|338.02|339.01|337.41|0
1640026770000|2021-12-20 18:59:30|339.42|337.82|340.03|338.43|340.03|338.43|339.42|337.82|0
1640026780000|2021-12-20 18:59:40|339.83|338.23|339.21|337.61|339.83|338.23|339.21|337.61|0
1640026790000|2021-12-20 18:59:50|339.42|337.82|339.42|337.82|339.42|337.82|339.21|337.61|0
1640026800000|2021-12-20 19:00:00|339.83|338.23|340.85|339.25|341.05|339.45|339.83|338.23|0
1640026810000|2021-12-20 19:00:10|340.03|338.43|340.44|338.84|340.44|338.84|340.03|338.43|0
1640026820000|2021-12-20 19:00:20|339.62|338.02|339.01|337.41|339.83|338.23|339.01|337.41|0
1640026830000|2021-12-20 19:00:30|338.6|337|338.81|337.21|339.21|337.61|338.6|337|0
1640026840000|2021-12-20 19:00:40|339.01|337.41|339.62|338.02|339.62|338.02|339.01|337.41|0
1640026850000|2021-12-20 19:00:50|339.42|337.82|339.62|338.02|339.83|338.23|339.42|337.82|0
1640026860000|2021-12-20 19:01:00|339.21|337.61|339.21|337.61|339.42|337.82|339.21|337.61|0
1640026870000|2021-12-20 19:01:10|339.42|337.82|340.44|338.84|340.44|338.84|339.42|337.82|0
1640026880000|2021-12-20 19:01:20|340.64|339.04|341.05|339.45|341.05|339.45|340.64|339.04|0
1640026890000|2021-12-20 19:01:30|340.85|339.25|342.49|340.89|342.49|340.89|340.85|339.25|0
1640026900000|2021-12-20 19:01:40|342.69|341.09|341.87|340.27|342.69|341.09|341.87|340.27|0
1640026910000|2021-12-20 19:01:50|341.26|339.66|342.28|340.68|342.28|340.68|341.26|339.66|0
1640026920000|2021-12-20 19:02:00|342.49|340.89|342.69|341.09|342.69|341.09|342.49|340.89|0
1640026930000|2021-12-20 19:02:10|342.28|340.68|342.49|340.89|342.69|341.09|342.28|340.68|0
1640026940000|2021-12-20 19:02:20|342.08|340.48|343.1|341.5|343.1|341.5|341.87|340.27|0
1640026950000|2021-12-20 19:02:30|342.9|341.3|343.1|341.5|343.1|341.5|342.69|341.09|0
1640026960000|2021-12-20 19:02:40|343.31|341.71|343.1|341.5|343.31|341.71|343.1|341.5|0
1640026970000|2021-12-20 19:02:50|342.49|340.89|342.69|341.09|342.69|341.09|342.49|340.89|0
1640026980000|2021-12-20 19:03:00|342.49|340.89|341.87|340.27|342.49|340.89|341.87|340.27|0
1640026990000|2021-12-20 19:03:10|342.08|340.48|341.87|340.27|342.28|340.68|341.87|340.27|0
1640027000000|2021-12-20 19:03:20|342.08|340.48|342.28|340.68|342.28|340.68|342.08|340.48|0
1640027010000|2021-12-20 19:03:30|342.08|340.48|342.07|340.47|342.08|340.48|341.67|340.07|0
1640027020000|2021-12-20 19:03:40|342.69|341.09|341.05|339.45|342.69|341.09|341.05|339.45|0
1640027030000|2021-12-20 19:03:50|341.26|339.66|341.66|340.06|341.66|340.06|341.26|339.66|0
1640027040000|2021-12-20 19:04:00|342.07|340.47|341.26|339.66|342.07|340.47|341.26|339.66|0
1640027050000|2021-12-20 19:04:10|341.46|339.86|341.56|339.96|341.87|340.27|341.46|339.86|0
1640027060000|2021-12-20 19:04:20|341.66|340.06|340.64|339.04|341.66|340.06|340.64|339.04|0
1640027070000|2021-12-20 19:04:30|340.74|339.14|340.85|339.25|341.05|339.45|340.74|339.14|0
1640027080000|2021-12-20 19:04:40|341.05|339.45|341.25|339.65|341.25|339.65|340.94|339.34|0
1640027090000|2021-12-20 19:04:50|340.85|339.25|340.64|339.04|340.85|339.25|340.44|338.84|0
1640027100000|2021-12-20 19:05:00|340.84|339.24|341.25|339.65|341.25|339.65|340.84|339.24|0
1640027110000|2021-12-20 19:05:10|341.46|339.86|341.25|339.65|341.87|340.27|341.25|339.65|0
1640027120000|2021-12-20 19:05:20|341.66|340.06|341.46|339.86|341.66|340.06|341.46|339.86|0
1640027130000|2021-12-20 19:05:30|341.66|340.06|341.66|340.06|342.07|340.47|341.66|340.06|0
1640027140000|2021-12-20 19:05:40|341.05|339.45|341.25|339.65|341.46|339.86|341.05|339.45|0
1640027150000|2021-12-20 19:05:50|341.05|339.45|341.25|339.65|341.25|339.65|341.05|339.45|0
1640027160000|2021-12-20 19:06:00|341.46|339.86|342.07|340.47|342.48|340.88|341.46|339.86|0
1640027170000|2021-12-20 19:06:10|341.87|340.27|341.87|340.27|341.87|340.27|341.66|340.06|0
1640027180000|2021-12-20 19:06:20|341.66|340.06|341.87|340.27|341.87|340.27|341.66|340.06|0
1640027190000|2021-12-20 19:06:30|342.07|340.47|342.48|340.88|342.48|340.88|342.07|340.47|0
1640027200000|2021-12-20 19:06:40|342.69|341.09|342.48|340.88|342.89|341.29|342.48|340.88|0
1640027210000|2021-12-20 19:06:50|342.28|340.68|342.07|340.47|342.28|340.68|342.07|340.47|0
1640027220000|2021-12-20 19:07:00|342.48|340.88|342.89|341.29|343.1|341.5|342.48|340.88|0
1640027230000|2021-12-20 19:07:10|343.71|342.11|342.07|340.47|343.71|342.11|342.07|340.47|0
1640027240000|2021-12-20 19:07:20|341.87|340.27|341.87|340.27|341.87|340.27|341.87|340.27|0
1640027250000|2021-12-20 19:07:30|342.07|340.47|342.89|341.29|342.89|341.29|341.66|340.06|0
1640027260000|2021-12-20 19:07:40|343.1|341.5|342.69|341.09|343.1|341.5|342.69|341.09|0
1640027270000|2021-12-20 19:07:50|342.48|340.88|342.69|341.09|342.89|341.29|342.48|340.88|0
1640027280000|2021-12-20 19:08:00|342.89|341.29|342.89|341.29|343.1|341.5|342.89|341.29|0
1640027290000|2021-12-20 19:08:10|343.3|341.7|343.1|341.5|343.3|341.7|342.89|341.29|0
1640027300000|2021-12-20 19:08:20|342.89|341.29|343.1|341.5|343.1|341.5|342.68|341.08|0
1640027310000|2021-12-20 19:08:30|342.68|341.08|343.09|341.49|343.09|341.49|342.68|341.08|0
1640027320000|2021-12-20 19:08:40|343.3|341.7|344.12|342.52|344.12|342.52|343.3|341.7|0
1640027330000|2021-12-20 19:08:50|344.33|342.73|343.3|341.7|344.94|343.34|343.3|341.7|0
1640027340000|2021-12-20 19:09:00|343.5|341.9|343.09|341.49|343.5|341.9|343.09|341.49|0
1640027350000|2021-12-20 19:09:10|342.89|341.29|343.92|342.32|343.92|342.32|342.68|341.08|0
1640027360000|2021-12-20 19:09:20|344.12|342.52|344.94|343.34|344.94|343.34|344.12|342.52|0
1640027370000|2021-12-20 19:09:30|344.74|343.14|344.53|342.93|344.74|343.14|344.33|342.73|0
1640027380000|2021-12-20 19:09:40|344.74|343.14|344.94|343.34|345.15|343.55|344.74|343.14|0
1640027390000|2021-12-20 19:09:50|344.74|343.14|344.74|343.14|344.94|343.34|344.74|343.14|0
1640027400000|2021-12-20 19:10:00|344.12|342.52|343.91|342.31|344.12|342.52|343.5|341.9|0
1640027410000|2021-12-20 19:10:10|343.71|342.11|344.32|342.72|344.32|342.72|343.5|341.9|0
1640027420000|2021-12-20 19:10:20|343.71|342.11|343.5|341.9|343.71|342.11|342.89|341.29|0
1640027430000|2021-12-20 19:10:30|343.6|342|343.91|342.31|343.91|342.31|343.6|342|0
1640027440000|2021-12-20 19:10:40|343.71|342.11|344.74|343.14|344.74|343.14|343.71|342.11|0
1640027450000|2021-12-20 19:10:50|344.53|342.93|343.91|342.31|344.53|342.93|343.91|342.31|0
1640027460000|2021-12-20 19:11:00|343.71|342.11|344.01|342.41|344.01|342.41|343.71|342.11|0
1640027470000|2021-12-20 19:11:10|343.5|341.9|343.3|341.7|343.5|341.9|343.09|341.49|0
1640027480000|2021-12-20 19:11:20|343.5|341.9|344.32|342.72|344.32|342.72|343.3|341.7|0
1640027490000|2021-12-20 19:11:30|344.12|342.52|344.53|342.93|344.53|342.93|344.12|342.52|0
1640027500000|2021-12-20 19:11:40|344.73|343.13|343.71|342.11|344.73|343.13|343.71|342.11|0
1640027510000|2021-12-20 19:11:50|343.09|341.49|343.3|341.7|343.3|341.7|342.89|341.29|0
1640027520000|2021-12-20 19:12:00|343.09|341.49|342.48|340.88|343.09|341.49|342.48|340.88|0
1640027530000|2021-12-20 19:12:10|342.27|340.67|343.3|341.7|343.3|341.7|342.27|340.67|0
1640027540000|2021-12-20 19:12:20|343.5|341.9|343.3|341.7|343.5|341.9|343.09|341.49|0
1640027550000|2021-12-20 19:12:30|343.5|341.9|343.09|341.49|343.5|341.9|343.09|341.49|0
1640027560000|2021-12-20 19:12:40|343.19|341.59|342.98|341.38|343.19|341.59|342.98|341.38|0
1640027570000|2021-12-20 19:12:50|343.09|341.49|343.3|341.7|343.5|341.9|343.09|341.49|0
1640027580000|2021-12-20 19:13:00|343.5|341.9|342.89|341.29|343.5|341.9|342.89|341.29|0
1640027590000|2021-12-20 19:13:10|343.09|341.49|343.5|341.9|343.71|342.11|343.09|341.49|0
1640027600000|2021-12-20 19:13:20|343.6|342|343.3|341.7|343.6|342|343.3|341.7|0
1640027610000|2021-12-20 19:13:30|342.68|341.08|342.68|341.08|342.68|341.08|342.68|341.08|0
1640027620000|2021-12-20 19:13:40|342.88|341.28|343.09|341.49|343.09|341.49|342.88|341.28|0
1640027630000|2021-12-20 19:13:50|342.47|340.87|342.47|340.87|342.47|340.87|342.27|340.67|0
1640027640000|2021-12-20 19:14:00|342.88|341.28|343.39|341.79|343.39|341.79|342.88|341.28|0
1640027650000|2021-12-20 19:14:10|343.09|341.49|342.68|341.08|343.09|341.49|342.68|341.08|0
1640027660000|2021-12-20 19:14:20|343.29|341.69|343.09|341.49|343.29|341.69|343.09|341.49|0
1640027670000|2021-12-20 19:14:30|343.29|341.69|343.29|341.69|343.29|341.69|343.09|341.49|0
1640027680000|2021-12-20 19:14:40|343.5|341.9|343.7|342.1|343.7|342.1|343.5|341.9|0
1640027690000|2021-12-20 19:14:50|343.6|342|342.88|341.28|343.7|342.1|342.88|341.28|0
1640027700000|2021-12-20 19:15:00|343.5|341.9|343.5|341.9|343.7|342.1|343.5|341.9|0
1640027710000|2021-12-20 19:15:10|343.7|342.1|343.7|342.1|344.11|342.51|343.7|342.1|0
1640027720000|2021-12-20 19:15:20|343.8|342.2|344.11|342.51|344.32|342.72|343.8|342.2|0
1640027730000|2021-12-20 19:15:30|344.32|342.72|344.32|342.72|344.52|342.92|344.32|342.72|0
1640027740000|2021-12-20 19:15:40|344.52|342.92|344.94|343.34|344.94|343.34|344.52|342.92|0
1640027750000|2021-12-20 19:15:50|345.14|343.54|344.62|343.02|345.35|343.75|344.62|343.02|0
1640027760000|2021-12-20 19:16:00|344.73|343.13|345.24|343.64|345.24|343.64|344.73|343.13|0
1640027770000|2021-12-20 19:16:10|345.35|343.75|346.38|344.78|346.38|344.78|344.94|343.34|0
1640027780000|2021-12-20 19:16:20|345.76|344.16|345.86|344.26|345.86|344.26|345.55|343.95|0
1640027790000|2021-12-20 19:16:30|345.96|344.36|346.37|344.77|346.79|345.19|345.86|344.26|0
1640027800000|2021-12-20 19:16:40|346.58|344.98|346.17|344.57|346.58|344.98|346.17|344.57|0
1640027810000|2021-12-20 19:16:50|345.96|344.36|346.58|344.98|346.79|345.19|345.96|344.36|0
1640027820000|2021-12-20 19:17:00|346.17|344.57|345.65|344.05|346.17|344.57|345.65|344.05|0
1640027830000|2021-12-20 19:17:10|345.55|343.95|345.76|344.16|345.76|344.16|345.35|343.75|0
1640027840000|2021-12-20 19:17:20|345.96|344.36|345.96|344.36|346.17|344.57|345.96|344.36|0
1640027850000|2021-12-20 19:17:30|346.17|344.57|346.37|344.77|346.37|344.77|346.17|344.57|0
1640027860000|2021-12-20 19:17:40|346.58|344.98|346.99|345.39|346.99|345.39|346.37|344.77|0
1640027870000|2021-12-20 19:17:50|346.79|345.19|346.58|344.98|346.99|345.39|346.58|344.98|0
1640027880000|2021-12-20 19:18:00|346.37|344.77|346.37|344.77|346.37|344.77|345.96|344.36|0
1640027890000|2021-12-20 19:18:10|346.58|344.98|346.58|344.98|346.88|345.28|346.58|344.98|0
1640027900000|2021-12-20 19:18:20|346.78|345.18|346.37|344.77|346.78|345.18|346.37|344.77|0
1640027910000|2021-12-20 19:18:30|346.17|344.57|346.37|344.77|346.37|344.77|346.17|344.57|0
1640027920000|2021-12-20 19:18:40|346.17|344.57|346.58|344.98|346.58|344.98|346.17|344.57|0
1640027930000|2021-12-20 19:18:50|347.2|345.6|346.99|345.39|347.2|345.6|346.78|345.18|0
1640027940000|2021-12-20 19:19:00|346.78|345.18|347.4|345.8|347.4|345.8|346.37|344.77|0
1640027950000|2021-12-20 19:19:10|346.99|345.39|346.99|345.39|346.99|345.39|346.78|345.18|0
1640027960000|2021-12-20 19:19:20|346.78|345.18|346.99|345.39|346.99|345.39|346.78|345.18|0
1640027970000|2021-12-20 19:19:30|346.78|345.18|346.99|345.39|346.99|345.39|346.78|345.18|0
1640027980000|2021-12-20 19:19:40|347.2|345.6|346.58|344.98|347.2|345.6|346.58|344.98|0
1640027990000|2021-12-20 19:19:50|346.78|345.18|346.58|344.98|346.99|345.39|346.58|344.98|0
1640028000000|2021-12-20 19:20:00|346.78|345.18|346.37|344.77|346.78|345.18|346.37|344.77|0
1640028010000|2021-12-20 19:20:10|346.58|344.98|346.37|344.77|346.58|344.98|346.37|344.77|0
1640028020000|2021-12-20 19:20:20|346.78|345.18|346.16|344.56|346.78|345.18|346.16|344.56|0
1640028030000|2021-12-20 19:20:30|346.37|344.77|346.16|344.56|346.37|344.77|345.55|343.95|0
1640028040000|2021-12-20 19:20:40|345.96|344.36|345.96|344.36|346.78|345.18|345.96|344.36|0
1640028050000|2021-12-20 19:20:50|345.34|343.74|345.75|344.15|345.75|344.15|345.34|343.74|0
1640028060000|2021-12-20 19:21:00|344.36|342.76|344.9|343.3|344.9|343.3|344.16|342.56|0
1640028070000|2021-12-20 19:21:10|345.1|343.5|345.1|343.5|345.31|343.71|345.1|343.5|0
1640028080000|2021-12-20 19:21:20|345.52|343.92|345.52|343.92|345.72|344.12|345.52|343.92|0
1640028090000|2021-12-20 19:21:30|345.31|343.71|345.52|343.92|345.52|343.92|345.31|343.71|0
1640028100000|2021-12-20 19:21:40|345.72|344.12|345.52|343.92|345.72|344.12|345.52|343.92|0
1640028110000|2021-12-20 19:21:50|345.72|344.12|344.9|343.3|345.72|344.12|344.9|343.3|0
1640028120000|2021-12-20 19:22:00|344.69|343.09|344.9|343.3|345.31|343.71|344.69|343.09|0
1640028130000|2021-12-20 19:22:10|344.49|342.89|344.28|342.68|344.49|342.89|344.28|342.68|0
1640028140000|2021-12-20 19:22:20|344.07|342.47|344.07|342.47|344.07|342.47|344.07|342.47|0
1640028150000|2021-12-20 19:22:30|343.87|342.27|343.66|342.06|344.07|342.47|343.66|342.06|0
1640028160000|2021-12-20 19:22:40|343.25|341.65|343.04|341.44|343.46|341.86|343.04|341.44|0
1640028170000|2021-12-20 19:22:50|343.25|341.65|342.84|341.24|343.25|341.65|342.84|341.24|0
1640028180000|2021-12-20 19:23:00|343.87|342.27|344.28|342.68|344.28|342.68|343.87|342.27|0
1640028190000|2021-12-20 19:23:10|344.48|342.88|344.48|342.88|344.48|342.88|344.28|342.68|0
1640028200000|2021-12-20 19:23:20|344.69|343.09|344.28|342.68|344.9|343.3|344.28|342.68|0
1640028210000|2021-12-20 19:23:30|344.07|342.47|344.28|342.68|344.28|342.68|344.07|342.47|0
1640028220000|2021-12-20 19:23:40|344.48|342.88|344.9|343.3|344.9|343.3|344.48|342.88|0
1640028230000|2021-12-20 19:23:50|344.69|343.09|344.9|343.3|344.9|343.3|344.69|343.09|0
1640028240000|2021-12-20 19:24:00|345.1|343.5|344.9|343.3|345.1|343.5|344.9|343.3|0
1640028250000|2021-12-20 19:24:10|344.69|343.09|344.9|343.3|344.9|343.3|344.69|343.09|0
1640028260000|2021-12-20 19:24:20|345.1|343.5|345.1|343.5|345.31|343.71|345.1|343.5|0
1640028270000|2021-12-20 19:24:30|344.89|343.29|344.89|343.29|345.1|343.5|344.89|343.29|0
1640028280000|2021-12-20 19:24:40|344.69|343.09|344.69|343.09|344.89|343.29|344.69|343.09|0
1640028290000|2021-12-20 19:24:50|343.86|342.26|342.63|341.03|343.86|342.26|342.63|341.03|0
1640028300000|2021-12-20 19:25:00|342.42|340.82|343.25|341.65|343.25|341.65|342.42|340.82|0
1640028310000|2021-12-20 19:25:10|342.84|341.24|343.25|341.65|343.25|341.65|342.84|341.24|0
1640028320000|2021-12-20 19:25:20|343.04|341.44|342.63|341.03|343.04|341.44|342.63|341.03|0
1640028330000|2021-12-20 19:25:30|342.42|340.82|342.22|340.62|342.63|341.03|342.22|340.62|0
1640028340000|2021-12-20 19:25:40|342.42|340.82|342.42|340.82|342.84|341.24|342.42|340.82|0
1640028350000|2021-12-20 19:25:50|342.52|340.92|342.42|340.82|342.63|341.03|342.42|340.82|0
1640028360000|2021-12-20 19:26:00|342.63|341.03|341.6|340|342.63|341.03|341.6|340|0
1640028370000|2021-12-20 19:26:10|341.81|340.21|341.4|339.8|341.81|340.21|341.4|339.8|0
1640028380000|2021-12-20 19:26:20|340.99|339.39|340.99|339.39|341.19|339.59|340.99|339.39|0
1640028390000|2021-12-20 19:26:30|340.78|339.18|340.17|338.57|340.99|339.39|340.17|338.57|0
1640028400000|2021-12-20 19:26:40|339.76|338.16|339.75|338.15|339.96|338.36|339.75|338.15|0
1640028410000|2021-12-20 19:26:50|339.14|337.54|339.14|337.54|339.35|337.75|339.14|337.54|0
1640028420000|2021-12-20 19:27:00|339.55|337.95|339.14|337.54|339.55|337.95|339.14|337.54|0
1640028430000|2021-12-20 19:27:10|339.34|337.74|339.14|337.54|339.34|337.74|339.14|337.54|0
1640028440000|2021-12-20 19:27:20|339.55|337.95|339.75|338.15|339.75|338.15|338.94|337.34|0
1640028450000|2021-12-20 19:27:30|339.14|337.54|339.75|338.15|339.75|338.15|339.14|337.54|0
1640028460000|2021-12-20 19:27:40|339.96|338.36|339.75|338.15|339.96|338.36|339.75|338.15|0
1640028470000|2021-12-20 19:27:50|339.96|338.36|340.78|339.18|340.78|339.18|339.96|338.36|0
1640028480000|2021-12-20 19:28:00|340.57|338.97|340.57|338.97|340.78|339.18|340.57|338.97|0
1640028490000|2021-12-20 19:28:10|340.16|338.56|340.16|338.56|340.16|338.56|340.16|338.56|0
1640028500000|2021-12-20 19:28:20|339.96|338.36|339.85|338.25|339.96|338.36|339.85|338.25|0
1640028510000|2021-12-20 19:28:30|339.96|338.36|339.96|338.36|339.96|338.36|339.55|337.95|0
1640028520000|2021-12-20 19:28:40|339.75|338.15|339.75|338.15|339.96|338.36|339.75|338.15|0
1640028530000|2021-12-20 19:28:50|339.55|337.95|340.16|338.56|340.16|338.56|339.55|337.95|0
1640028540000|2021-12-20 19:29:00|340.37|338.77|340.57|338.97|340.57|338.97|340.37|338.77|0
1640028550000|2021-12-20 19:29:10|340.37|338.77|340.16|338.56|340.37|338.77|340.16|338.56|0
1640028560000|2021-12-20 19:29:20|340.57|338.97|340.16|338.56|340.57|338.97|340.16|338.56|0
1640028570000|2021-12-20 19:29:30|339.96|338.36|340.16|338.56|340.16|338.56|339.85|338.25|0
1640028580000|2021-12-20 19:29:40|340.57|338.97|340.16|338.56|340.57|338.97|340.16|338.56|0
1640028590000|2021-12-20 19:29:50|340.37|338.77|340.16|338.56|340.37|338.77|339.96|338.36|0
1640028600000|2021-12-20 19:30:00|339.96|338.36|340.16|338.56|340.37|338.77|339.96|338.36|0
1640028610000|2021-12-20 19:30:10|340.78|339.18|339.75|338.15|340.78|339.18|339.75|338.15|0
1640028620000|2021-12-20 19:30:20|339.34|337.74|338.73|337.13|339.34|337.74|338.73|337.13|0
1640028630000|2021-12-20 19:30:30|338.52|336.92|338.73|337.13|339.14|337.54|338.52|336.92|0
1640028640000|2021-12-20 19:30:40|338.93|337.33|338.93|337.33|339.34|337.74|338.93|337.33|0
1640028650000|2021-12-20 19:30:50|338.52|336.92|338.32|336.72|338.52|336.92|338.32|336.72|0
1640028660000|2021-12-20 19:31:00|338.73|337.13|338.73|337.13|338.73|337.13|338.52|336.92|0
1640028670000|2021-12-20 19:31:10|338.93|337.33|338.32|336.72|339.14|337.54|338.32|336.72|0
1640028680000|2021-12-20 19:31:20|337.91|336.31|336.98|335.38|337.91|336.31|336.98|335.38|0
1640028690000|2021-12-20 19:31:30|336.48|334.88|337.29|335.69|337.29|335.69|336.48|334.88|0
1640028700000|2021-12-20 19:31:40|337.5|335.9|337.5|335.9|337.5|335.9|337.5|335.9|0
1640028710000|2021-12-20 19:31:50|337.29|335.69|337.29|335.69|337.29|335.69|337.29|335.69|0
1640028720000|2021-12-20 19:32:00|337.7|336.1|337.7|336.1|337.91|336.31|337.7|336.1|0
1640028730000|2021-12-20 19:32:10|337.5|335.9|336.68|335.08|337.5|335.9|336.48|334.88|0
1640028740000|2021-12-20 19:32:20|336.88|335.28|336.48|334.88|336.88|335.28|336.48|334.88|0
1640028750000|2021-12-20 19:32:30|336.07|334.47|336.07|334.47|336.27|334.67|336.07|334.47|0
1640028760000|2021-12-20 19:32:40|336.48|334.88|336.27|334.67|336.48|334.88|336.07|334.47|0
1640028770000|2021-12-20 19:32:50|336.07|334.47|336.07|334.47|336.07|334.47|335.86|334.26|0
1640028780000|2021-12-20 19:33:00|336.27|334.67|336.88|335.28|336.88|335.28|336.27|334.67|0
1640028790000|2021-12-20 19:33:10|337.09|335.49|337.29|335.69|337.29|335.69|337.09|335.49|0
1640028800000|2021-12-20 19:33:20|337.7|336.1|337.29|335.69|337.7|336.1|337.29|335.69|0
1640028810000|2021-12-20 19:33:30|337.5|335.9|337.5|335.9|337.5|335.9|337.29|335.69|0
1640028820000|2021-12-20 19:33:40|337.29|335.69|336.27|334.67|337.29|335.69|336.27|334.67|0
1640028830000|2021-12-20 19:33:50|336.47|334.87|337.29|335.69|337.29|335.69|336.47|334.87|0
1640028840000|2021-12-20 19:34:00|337.09|335.49|336.88|335.28|337.09|335.49|336.88|335.28|0
1640028850000|2021-12-20 19:34:10|337.09|335.49|337.09|335.49|337.09|335.49|337.09|335.49|0
1640028860000|2021-12-20 19:34:20|337.29|335.69|337.29|335.69|337.29|335.69|337.09|335.49|0
1640028870000|2021-12-20 19:34:30|337.09|335.49|337.5|335.9|337.5|335.9|337.09|335.49|0
1640028880000|2021-12-20 19:34:40|337.29|335.69|337.29|335.69|337.29|335.69|337.09|335.49|0
1640028890000|2021-12-20 19:34:50|337.09|335.49|336.47|334.87|337.09|335.49|336.47|334.87|0
1640028900000|2021-12-20 19:35:00|336.68|335.08|336.88|335.28|336.88|335.28|336.68|335.08|0
1640028910000|2021-12-20 19:35:10|336.68|335.08|337.49|335.89|337.7|336.1|336.68|335.08|0
1640028920000|2021-12-20 19:35:20|337.29|335.69|337.49|335.89|337.49|335.89|337.29|335.69|0
1640028930000|2021-12-20 19:35:30|337.29|335.69|337.09|335.49|337.29|335.69|337.09|335.49|0
1640028940000|2021-12-20 19:35:40|337.29|335.69|337.09|335.49|337.29|335.69|337.09|335.49|0
1640028950000|2021-12-20 19:35:50|336.68|335.08|337.09|335.49|337.09|335.49|336.47|334.87|0
1640028960000|2021-12-20 19:36:00|336.88|335.28|337.09|335.49|337.09|335.49|336.88|335.28|0
1640028970000|2021-12-20 19:36:10|336.77|335.17|336.06|334.46|336.88|335.28|336.06|334.46|0
1640028980000|2021-12-20 19:36:20|335.55|333.95|335.25|333.65|335.55|333.95|335.25|333.65|0
1640028990000|2021-12-20 19:36:30|335.04|333.44|335.04|333.44|335.04|333.44|334.84|333.24|0
1640029000000|2021-12-20 19:36:40|335.25|333.65|336.27|334.67|336.27|334.67|335.25|333.65|0
1640029010000|2021-12-20 19:36:50|336.68|335.08|337.08|335.48|337.08|335.48|336.68|335.08|0
1640029020000|2021-12-20 19:37:00|336.68|335.08|337.29|335.69|337.29|335.69|336.47|334.87|0
1640029030000|2021-12-20 19:37:10|337.08|335.48|337.29|335.69|337.49|335.89|337.08|335.48|0
1640029040000|2021-12-20 19:37:20|337.08|335.48|337.08|335.48|337.08|335.48|336.88|335.28|0
1640029050000|2021-12-20 19:37:30|337.29|335.69|337.49|335.89|337.49|335.89|337.29|335.69|0
1640029060000|2021-12-20 19:37:40|337.29|335.69|337.9|336.3|338.11|336.51|337.29|335.69|0
1640029070000|2021-12-20 19:37:50|338.11|336.51|338.31|336.71|338.31|336.71|338.11|336.51|0
1640029080000|2021-12-20 19:38:00|337.9|336.3|337.7|336.1|337.9|336.3|337.29|335.69|0
1640029090000|2021-12-20 19:38:10|337.49|335.89|337.7|336.1|337.9|336.3|337.49|335.89|0
1640029100000|2021-12-20 19:38:20|337.29|335.69|336.88|335.28|337.29|335.69|336.67|335.07|0
1640029110000|2021-12-20 19:38:30|336.67|335.07|336.67|335.07|336.67|335.07|336.67|335.07|0
1640029120000|2021-12-20 19:38:40|336.88|335.28|336.88|335.28|336.88|335.28|336.67|335.07|0
1640029130000|2021-12-20 19:38:50|336.67|335.07|336.88|335.28|336.88|335.28|336.47|334.87|0
1640029140000|2021-12-20 19:39:00|336.67|335.07|337.29|335.69|337.29|335.69|336.67|335.07|0
1640029150000|2021-12-20 19:39:10|337.49|335.89|337.49|335.89|337.49|335.89|337.49|335.89|0
1640029160000|2021-12-20 19:39:20|337.08|335.48|337.08|335.48|337.08|335.48|336.88|335.28|0
1640029170000|2021-12-20 19:39:30|337.29|335.69|337.08|335.48|337.49|335.89|337.08|335.48|0
1640029180000|2021-12-20 19:39:40|336.88|335.28|337.08|335.48|337.49|335.89|336.88|335.28|0
1640029190000|2021-12-20 19:39:50|337.29|335.69|337.29|335.69|337.29|335.69|337.08|335.48|0
1640029200000|2021-12-20 19:40:00|338.31|336.71|338.1|336.5|338.31|336.71|338.1|336.5|0
1640029210000|2021-12-20 19:40:10|338.51|336.91|339.33|337.73|339.33|337.73|338.51|336.91|0
1640029220000|2021-12-20 19:40:20|339.13|337.53|339.13|337.53|339.13|337.53|338.92|337.32|0
1640029230000|2021-12-20 19:40:30|339.33|337.73|338.31|336.71|339.33|337.73|338.31|336.71|0
1640029240000|2021-12-20 19:40:40|338.1|336.5|338.1|336.5|338.31|336.71|338.1|336.5|0
1640029250000|2021-12-20 19:40:50|338.51|336.91|338.51|336.91|338.72|337.12|338.51|336.91|0
1640029260000|2021-12-20 19:41:00|338.31|336.71|339.13|337.53|339.33|337.73|338.31|336.71|0
1640029270000|2021-12-20 19:41:10|338.92|337.32|339.13|337.53|339.13|337.53|338.92|337.32|0
1640029280000|2021-12-20 19:41:20|339.33|337.73|338.1|336.5|339.33|337.73|338.1|336.5|0
1640029290000|2021-12-20 19:41:30|337.69|336.09|337.08|335.48|337.69|336.09|337.08|335.48|0
1640029300000|2021-12-20 19:41:40|337.28|335.68|336.47|334.87|337.28|335.68|336.47|334.87|0
1640029310000|2021-12-20 19:41:50|336.87|335.27|337.28|335.68|337.28|335.68|336.87|335.27|0
1640029320000|2021-12-20 19:42:00|337.69|336.09|337.49|335.89|337.69|336.09|337.49|335.89|0
1640029330000|2021-12-20 19:42:10|337.28|335.68|337.9|336.3|337.9|336.3|337.28|335.68|0
1640029340000|2021-12-20 19:42:20|337.79|336.19|337.49|335.89|337.79|336.19|337.49|335.89|0
1640029350000|2021-12-20 19:42:30|337.9|336.3|337.28|335.68|337.9|336.3|337.28|335.68|0
1640029360000|2021-12-20 19:42:40|337.49|335.89|337.69|336.09|337.69|336.09|337.28|335.68|0
1640029370000|2021-12-20 19:42:50|337.49|335.89|338.3|336.7|338.51|336.91|337.49|335.89|0
1640029380000|2021-12-20 19:43:00|338.1|336.5|338.3|336.7|338.3|336.7|338.1|336.5|0
1640029390000|2021-12-20 19:43:10|339.12|337.52|338.71|337.11|339.33|337.73|338.71|337.11|0
1640029400000|2021-12-20 19:43:20|338.92|337.32|339.12|337.52|339.12|337.52|338.92|337.32|0
1640029410000|2021-12-20 19:43:30|339.02|337.42|339.53|337.93|339.53|337.93|339.02|337.42|0
1640029420000|2021-12-20 19:43:40|339.33|337.73|338.92|337.32|339.33|337.73|338.92|337.32|0
1640029430000|2021-12-20 19:43:50|338.3|336.7|338.71|337.11|338.71|337.11|338.3|336.7|0
1640029440000|2021-12-20 19:44:00|338.51|336.91|339.22|337.62|339.22|337.62|338.51|336.91|0
1640029450000|2021-12-20 19:44:10|338.71|337.11|338.92|337.32|339.33|337.73|338.71|337.11|0
1640029460000|2021-12-20 19:44:20|339.12|337.52|338.92|337.32|339.22|337.62|338.92|337.32|0
1640029470000|2021-12-20 19:44:30|339.12|337.52|338.92|337.32|339.12|337.52|338.92|337.32|0
1640029480000|2021-12-20 19:44:40|338.71|337.11|338.92|337.32|338.92|337.32|338.71|337.11|0
1640029490000|2021-12-20 19:44:50|338.71|337.11|338.71|337.11|338.92|337.32|338.71|337.11|0
1640029500000|2021-12-20 19:45:00|338.51|336.91|338.1|336.5|338.51|336.91|338.1|336.5|0
1640029510000|2021-12-20 19:45:10|338.3|336.7|338.71|337.11|338.71|337.11|338.3|336.7|0
1640029520000|2021-12-20 19:45:20|339.12|337.52|339.53|337.93|339.53|337.93|339.12|337.52|0
1640029530000|2021-12-20 19:45:30|339.33|337.73|339.42|337.82|339.53|337.93|339.33|337.73|0
1640029540000|2021-12-20 19:45:40|339.33|337.73|339.53|337.93|339.74|338.14|339.33|337.73|0
1640029550000|2021-12-20 19:45:50|339.33|337.73|338.92|337.32|339.33|337.73|338.92|337.32|0
1640029560000|2021-12-20 19:46:00|338.71|337.11|338.92|337.32|338.92|337.32|338.71|337.11|0
1640029570000|2021-12-20 19:46:10|339.12|337.52|338.92|337.32|339.12|337.52|338.71|337.11|0
1640029580000|2021-12-20 19:46:20|338.71|337.11|338.92|337.32|339.33|337.73|338.71|337.11|0
1640029590000|2021-12-20 19:46:30|338.71|337.11|338.92|337.32|338.92|337.32|338.71|337.11|0
1640029600000|2021-12-20 19:46:40|338.71|337.11|338.51|336.91|338.71|337.11|338.51|336.91|0
1640029610000|2021-12-20 19:46:50|338.3|336.7|338.91|337.31|338.91|337.31|338.3|336.7|0
1640029620000|2021-12-20 19:47:00|338.71|337.11|337.48|335.88|338.71|337.11|337.48|335.88|0
1640029630000|2021-12-20 19:47:10|337.07|335.47|336.87|335.27|337.07|335.47|336.87|335.27|0
1640029640000|2021-12-20 19:47:20|337.28|335.68|338.1|336.5|338.3|336.7|337.07|335.47|0
1640029650000|2021-12-20 19:47:30|338.3|336.7|338.3|336.7|338.5|336.9|338.3|336.7|0
1640029660000|2021-12-20 19:47:40|338.71|337.11|338.5|336.9|338.71|337.11|338.5|336.9|0
1640029670000|2021-12-20 19:47:50|338.71|337.11|338.71|337.11|338.71|337.11|338.71|337.11|0
1640029680000|2021-12-20 19:48:00|338.91|337.31|338.5|336.9|338.91|337.31|338.5|336.9|0
1640029690000|2021-12-20 19:48:10|338.09|336.49|338.5|336.9|338.5|336.9|337.89|336.29|0
1640029700000|2021-12-20 19:48:20|337.69|336.09|337.69|336.09|337.69|336.09|337.69|336.09|0
1640029710000|2021-12-20 19:48:30|337.89|336.29|337.69|336.09|337.89|336.29|337.48|335.88|0
1640029720000|2021-12-20 19:48:40|337.48|335.88|338.09|336.49|338.09|336.49|337.48|335.88|0
1640029730000|2021-12-20 19:48:50|338.3|336.7|338.71|337.11|338.71|337.11|338.3|336.7|0
1640029740000|2021-12-20 19:49:00|338.5|336.9|337.68|336.08|338.5|336.9|337.68|336.08|0
1640029750000|2021-12-20 19:49:10|337.48|335.88|337.68|336.08|337.78|336.18|337.48|335.88|0
1640029760000|2021-12-20 19:49:20|337.89|336.29|338.5|336.9|338.5|336.9|337.89|336.29|0
1640029770000|2021-12-20 19:49:30|338.3|336.7|338.71|337.11|338.71|337.11|338.3|336.7|0
1640029780000|2021-12-20 19:49:40|338.91|337.31|339.12|337.52|339.12|337.52|338.91|337.31|0
1640029790000|2021-12-20 19:49:50|339.32|337.72|339.32|337.72|339.53|337.93|339.32|337.72|0
1640029800000|2021-12-20 19:50:00|339.53|337.93|339.73|338.13|339.73|338.13|339.32|337.72|0
1640029810000|2021-12-20 19:50:10|339.94|338.34|340.35|338.75|340.35|338.75|339.94|338.34|0
1640029820000|2021-12-20 19:50:20|340.55|338.95|340.35|338.75|340.55|338.95|340.35|338.75|0
1640029840000|2021-12-20 19:50:40|340.76|339.16|341.17|339.57|341.17|339.57|340.76|339.16|0
1640029850000|2021-12-20 19:50:50|340.96|339.36|340.76|339.16|340.96|339.36|340.76|339.16|0
1640029860000|2021-12-20 19:51:00|340.96|339.36|341.17|339.57|341.17|339.57|340.96|339.36|0
1640029870000|2021-12-20 19:51:10|340.96|339.36|340.55|338.95|340.96|339.36|340.55|338.95|0
1640029880000|2021-12-20 19:51:20|340.76|339.16|340.75|339.15|340.76|339.16|340.55|338.95|0
1640029890000|2021-12-20 19:51:30|340.55|338.95|340.96|339.36|341.37|339.77|340.55|338.95|0
1640029900000|2021-12-20 19:51:40|341.17|339.57|341.17|339.57|341.17|339.57|340.96|339.36|0
1640029910000|2021-12-20 19:51:50|341.16|339.56|340.75|339.15|341.16|339.56|340.75|339.15|0
1640029920000|2021-12-20 19:52:00|340.96|339.36|340.96|339.36|340.96|339.36|340.75|339.15|0
1640029930000|2021-12-20 19:52:10|341.16|339.56|340.96|339.36|341.37|339.77|340.96|339.36|0
1640029940000|2021-12-20 19:52:20|341.16|339.56|341.16|339.56|341.16|339.56|340.96|339.36|0
1640029950000|2021-12-20 19:52:30|340.96|339.36|340.55|338.95|340.96|339.36|340.55|338.95|0
1640029960000|2021-12-20 19:52:40|340.75|339.15|340.75|339.15|340.75|339.15|340.65|339.05|0
1640029970000|2021-12-20 19:52:50|340.65|339.05|342.4|340.8|342.4|340.8|340.65|339.05|0
1640029980000|2021-12-20 19:53:00|342.81|341.21|342.81|341.21|343.01|341.41|342.81|341.21|0
1640029990000|2021-12-20 19:53:10|343.01|341.41|343.32|341.72|343.63|342.03|343.01|341.41|0
1640030000000|2021-12-20 19:53:20|343.42|341.82|343.42|341.82|343.63|342.03|343.22|341.62|0
1640030010000|2021-12-20 19:53:30|343.63|342.03|343.84|342.24|344.04|342.44|343.63|342.03|0
1640030020000|2021-12-20 19:53:40|344.04|342.44|344.04|342.44|344.04|342.44|343.93|342.33|0
1640030030000|2021-12-20 19:53:50|343.84|342.24|344.04|342.44|344.25|342.65|343.84|342.24|0
1640030040000|2021-12-20 19:54:00|344.45|342.85|344.04|342.44|344.45|342.85|344.04|342.44|0
1640030050000|2021-12-20 19:54:10|344.25|342.65|343.83|342.23|344.25|342.65|343.83|342.23|0
1640030060000|2021-12-20 19:54:20|343.63|342.03|343.42|341.82|343.63|342.03|343.42|341.82|0
1640030070000|2021-12-20 19:54:30|343.22|341.62|344.04|342.44|344.04|342.44|343.22|341.62|0
1640030080000|2021-12-20 19:54:40|343.63|342.03|343.63|342.03|343.63|342.03|343.22|341.62|0
1640030090000|2021-12-20 19:54:50|343.42|341.82|343.63|342.03|343.83|342.23|343.42|341.82|0
1640030100000|2021-12-20 19:55:00|343.42|341.82|343.83|342.23|343.83|342.23|343.22|341.62|0
1640030110000|2021-12-20 19:55:10|344.04|342.44|344.04|342.44|344.25|342.65|344.04|342.44|0
1640030120000|2021-12-20 19:55:20|343.83|342.23|343.63|342.03|343.83|342.23|343.63|342.03|0
1640030130000|2021-12-20 19:55:30|343.83|342.23|344.86|343.26|344.86|343.26|343.83|342.23|0
1640030140000|2021-12-20 19:55:40|345.89|344.29|346.31|344.71|346.31|344.71|345.89|344.29|0
1640030150000|2021-12-20 19:55:50|344.25|342.65|344.45|342.85|344.66|343.06|344.25|342.65|0
1640030160000|2021-12-20 19:56:00|344.66|343.06|343.63|342.03|344.66|343.06|343.63|342.03|0
1640030170000|2021-12-20 19:56:10|343.42|341.82|344.04|342.44|344.04|342.44|343.42|341.82|0
1640030180000|2021-12-20 19:56:20|344.24|342.64|343.83|342.23|344.24|342.64|343.83|342.23|0
1640030190000|2021-12-20 19:56:30|344.24|342.64|344.86|343.26|344.86|343.26|344.24|342.64|0
1640030200000|2021-12-20 19:56:40|344.45|342.85|343.73|342.13|344.45|342.85|343.73|342.13|0
1640030210000|2021-12-20 19:56:50|343.63|342.03|342.8|341.2|343.63|342.03|342.8|341.2|0
1640030220000|2021-12-20 19:57:00|342.19|340.59|341.98|340.38|342.19|340.59|341.98|340.38|0
1640030230000|2021-12-20 19:57:10|342.19|340.59|342.39|340.79|342.39|340.79|341.98|340.38|0
1640030240000|2021-12-20 19:57:20|341.78|340.18|341.57|339.97|341.78|340.18|341.57|339.97|0
1640030250000|2021-12-20 19:57:30|341.78|340.18|341.57|339.97|341.78|340.18|341.36|339.76|0
1640030260000|2021-12-20 19:57:40|342.19|340.59|341.98|340.38|342.28|340.68|341.98|340.38|0
1640030270000|2021-12-20 19:57:50|341.77|340.17|342.19|340.59|342.19|340.59|341.77|340.17|0
1640030280000|2021-12-20 19:58:00|342.39|340.79|341.87|340.27|342.39|340.79|341.87|340.27|0
1640030290000|2021-12-20 19:58:10|342.19|340.59|342.19|340.59|342.6|341|342.19|340.59|0
1640030300000|2021-12-20 19:58:20|341.98|340.38|341.77|340.17|341.98|340.38|341.77|340.17|0
1640030310000|2021-12-20 19:58:30|342.19|340.59|342.19|340.59|342.19|340.59|341.77|340.17|0
1640030320000|2021-12-20 19:58:40|341.77|340.17|341.57|339.97|341.77|340.17|341.57|339.97|0
1640030330000|2021-12-20 19:58:50|341.36|339.76|340.54|338.94|341.36|339.76|340.54|338.94|0
1640030340000|2021-12-20 19:59:00|340.13|338.53|340.54|338.94|340.54|338.94|340.13|338.53|0
1640030350000|2021-12-20 19:59:10|340.13|338.53|339.72|338.12|340.13|338.53|339.72|338.12|0
1640030360000|2021-12-20 19:59:20|339.52|337.92|340.13|338.53|340.13|338.53|339.52|337.92|0
1640030370000|2021-12-20 19:59:30|340.34|338.74|340.54|338.94|340.54|338.94|340.34|338.74|0
1640030380000|2021-12-20 19:59:40|340.95|339.35|340.95|339.35|340.95|339.35|340.95|339.35|0
1640030390000|2021-12-20 19:59:50|340.75|339.15|340.54|338.94|340.75|339.15|340.34|338.74|0
1640030400000|2021-12-20 20:00:00|340.75|339.15|340.95|339.35|341.77|340.17|340.75|339.15|0
1640030410000|2021-12-20 20:00:10|341.36|339.76|342.18|340.58|342.18|340.58|341.36|339.76|0
1640030420000|2021-12-20 20:00:20|341.98|340.38|341.36|339.76|341.98|340.38|341.36|339.76|0
1640030430000|2021-12-20 20:00:30|341.57|339.97|342.18|340.58|342.18|340.58|341.57|339.97|0
1640030440000|2021-12-20 20:00:40|342.8|341.2|342.8|341.2|343.21|341.61|342.8|341.2|0
1640030450000|2021-12-20 20:00:50|343.21|341.61|343.42|341.82|343.42|341.82|343.21|341.61|0
1640030460000|2021-12-20 20:01:00|343.62|342.02|344.24|342.64|344.24|342.64|343.62|342.02|0
1640030470000|2021-12-20 20:01:10|344.45|342.85|344.24|342.64|344.45|342.85|344.24|342.64|0
1640030480000|2021-12-20 20:01:20|344.65|343.05|343.83|342.23|344.65|343.05|343.83|342.23|0
1640030490000|2021-12-20 20:01:30|344.24|342.64|343.62|342.02|344.45|342.85|343.62|342.02|0
1640030500000|2021-12-20 20:01:40|343.21|341.61|343.42|341.82|343.62|342.02|343.21|341.61|0
1640030510000|2021-12-20 20:01:50|343.51|341.91|343.83|342.23|344.03|342.43|343.51|341.91|0
1640030520000|2021-12-20 20:02:00|344.03|342.43|343.93|342.33|344.03|342.43|343.93|342.33|0
1640030530000|2021-12-20 20:02:10|344.03|342.43|344.24|342.64|344.24|342.64|344.03|342.43|0
1640030540000|2021-12-20 20:02:20|344.44|342.84|344.44|342.84|344.44|342.84|344.44|342.84|0
1640030550000|2021-12-20 20:02:30|344.54|342.94|345.06|343.46|345.06|343.46|344.54|342.94|0
1640030560000|2021-12-20 20:02:40|345.27|343.67|345.47|343.87|345.68|344.08|345.27|343.67|0
1640030570000|2021-12-20 20:02:50|346.3|344.7|346.09|344.49|346.3|344.7|346.09|344.49|0
1640030580000|2021-12-20 20:03:00|345.89|344.29|345.06|343.46|345.89|344.29|345.06|343.46|0
1640030590000|2021-12-20 20:03:10|345.27|343.67|344.65|343.05|345.27|343.67|344.65|343.05|0
1640030600000|2021-12-20 20:03:20|345.27|343.67|345.06|343.46|345.27|343.67|345.06|343.46|0
1640030610000|2021-12-20 20:03:30|345.47|343.87|344.86|343.26|345.47|343.87|344.86|343.26|0
1640030620000|2021-12-20 20:03:40|345.06|343.46|345.27|343.67|345.37|343.77|344.86|343.26|0
1640030630000|2021-12-20 20:03:50|344.86|343.26|344.24|342.64|344.86|343.26|344.24|342.64|0
1640030640000|2021-12-20 20:04:00|344.44|342.84|344.44|342.84|344.54|342.94|344.44|342.84|0
1640030650000|2021-12-20 20:04:10|344.65|343.05|344.34|342.74|344.65|343.05|344.24|342.64|0
1640030660000|2021-12-20 20:04:20|344.44|342.84|344.44|342.84|344.44|342.84|344.44|342.84|0
1640030670000|2021-12-20 20:04:30|344.24|342.64|343.31|341.71|344.24|342.64|343.31|341.71|0
1640030680000|2021-12-20 20:04:40|343.82|342.22|343.82|342.22|343.82|342.22|343.51|341.91|0
1640030690000|2021-12-20 20:04:50|343.41|341.81|343.62|342.02|343.62|342.02|343.21|341.61|0
1640030700000|2021-12-20 20:05:00|343.92|342.32|344.03|342.43|344.24|342.64|343.82|342.22|0
1640030710000|2021-12-20 20:05:10|343.41|341.81|343.82|342.22|343.82|342.22|343.21|341.61|0
1640030720000|2021-12-20 20:05:20|343.62|342.02|343.41|341.81|343.62|342.02|343.41|341.81|0
1640030730000|2021-12-20 20:05:30|343.62|342.02|343.41|341.81|343.62|342.02|343.41|341.81|0
1640030740000|2021-12-20 20:05:40|343.62|342.02|344.24|342.64|344.24|342.64|343.62|342.02|0
1640030750000|2021-12-20 20:05:50|344.44|342.84|343.92|342.32|344.44|342.84|343.92|342.32|0
1640030760000|2021-12-20 20:06:00|344.03|342.43|344.03|342.43|344.23|342.63|344.03|342.43|0
1640030770000|2021-12-20 20:06:10|344.44|342.84|344.23|342.63|344.44|342.84|344.23|342.63|0
1640030780000|2021-12-20 20:06:20|344.03|342.43|344.44|342.84|344.44|342.84|344.03|342.43|0
1640030790000|2021-12-20 20:06:30|344.65|343.05|345.06|343.46|345.06|343.46|344.65|343.05|0
1640030800000|2021-12-20 20:06:40|345.26|343.66|345.26|343.66|345.26|343.66|345.26|343.66|0
1640030810000|2021-12-20 20:06:50|345.47|343.87|345.26|343.66|345.47|343.87|345.26|343.66|0
1640030820000|2021-12-20 20:07:00|345.47|343.87|345.26|343.66|345.47|343.87|345.26|343.66|0
1640030830000|2021-12-20 20:07:10|344.85|343.25|344.85|343.25|344.85|343.25|344.65|343.05|0
1640030840000|2021-12-20 20:07:20|344.65|343.05|344.44|342.84|344.85|343.25|344.44|342.84|0
1640030850000|2021-12-20 20:07:30|344.23|342.63|344.44|342.84|344.44|342.84|344.23|342.63|0
1640030860000|2021-12-20 20:07:40|344.23|342.63|343.51|341.91|344.44|342.84|343.51|341.91|0
1640030870000|2021-12-20 20:07:50|343.62|342.02|343.82|342.22|344.23|342.63|343.62|342.02|0
1640030880000|2021-12-20 20:08:00|344.03|342.43|344.23|342.63|344.23|342.63|344.03|342.43|0
1640030890000|2021-12-20 20:08:10|344.03|342.43|343.82|342.22|344.03|342.43|343.82|342.22|0
1640030900000|2021-12-20 20:08:20|343.41|341.81|343|341.4|343.61|342.01|343|341.4|0
1640030910000|2021-12-20 20:08:30|343.92|342.32|343.82|342.22|344.03|342.43|343.61|342.01|0
1640030920000|2021-12-20 20:08:40|343.2|341.6|342.59|340.99|343.2|341.6|342.59|340.99|0
1640030930000|2021-12-20 20:08:50|342.17|340.57|341.76|340.16|342.17|340.57|341.56|339.96|0
1640030940000|2021-12-20 20:09:00|342.07|340.47|342.38|340.78|342.38|340.78|342.07|340.47|0
1640030950000|2021-12-20 20:09:10|342.59|340.99|342.59|340.99|342.59|340.99|342.38|340.78|0
1640030960000|2021-12-20 20:09:20|342.79|341.19|343.41|341.81|343.41|341.81|342.79|341.19|0
1640030970000|2021-12-20 20:09:30|343.2|341.6|343.51|341.91|343.51|341.91|343.2|341.6|0
1640030980000|2021-12-20 20:09:40|343.61|342.01|343.61|342.01|343.82|342.22|343.61|342.01|0
1640030990000|2021-12-20 20:09:50|344.02|342.42|344.02|342.42|344.23|342.63|344.02|342.42|0
1640031000000|2021-12-20 20:10:00|344.23|342.63|344.02|342.42|344.23|342.63|344.02|342.42|0
1640031010000|2021-12-20 20:10:10|344.23|342.63|344.23|342.63|344.44|342.84|344.23|342.63|0
1640031020000|2021-12-20 20:10:20|344.02|342.42|343.82|342.22|344.02|342.42|343.82|342.22|0
1640031030000|2021-12-20 20:10:30|344.02|342.42|344.23|342.63|344.44|342.84|344.02|342.42|0
1640031040000|2021-12-20 20:10:40|344.44|342.84|343.71|342.11|344.44|342.84|343.71|342.11|0
1640031050000|2021-12-20 20:10:50|342.99|341.39|343.82|342.22|343.82|342.22|342.99|341.39|0
1640031060000|2021-12-20 20:11:00|344.02|342.42|343.82|342.22|344.02|342.42|343.82|342.22|0
1640031070000|2021-12-20 20:11:10|344.23|342.63|344.23|342.63|344.23|342.63|344.02|342.42|0
1640031080000|2021-12-20 20:11:20|344.44|342.84|344.44|342.84|344.44|342.84|344.44|342.84|0
1640031090000|2021-12-20 20:11:30|344.23|342.63|344.44|342.84|344.44|342.84|344.23|342.63|0
1640031100000|2021-12-20 20:11:40|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1640031110000|2021-12-20 20:11:50|344.23|342.63|344.23|342.63|344.23|342.63|344.23|342.63|0
1640031130000|2021-12-20 20:12:10|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1640031140000|2021-12-20 20:12:20|345.26|343.66|345.26|343.66|345.26|343.66|345.26|343.66|0
1640031150000|2021-12-20 20:12:30|345.46|343.86|344.64|343.04|346.08|344.48|344.64|343.04|0
1640031160000|2021-12-20 20:12:40|344.85|343.25|345.05|343.45|345.67|344.07|344.85|343.25|0
1640031170000|2021-12-20 20:12:50|345.26|343.66|345.05|343.45|345.26|343.66|345.05|343.45|0
1640031180000|2021-12-20 20:13:00|345.46|343.86|345.26|343.66|345.46|343.86|345.26|343.66|0
1640031190000|2021-12-20 20:13:10|345.46|343.86|345.88|344.28|345.88|344.28|345.46|343.86|0
1640031200000|2021-12-20 20:13:20|345.46|343.86|345.88|344.28|345.88|344.28|345.46|343.86|0
1640031210000|2021-12-20 20:13:30|345.67|344.07|344.43|342.83|345.67|344.07|344.43|342.83|0
1640031220000|2021-12-20 20:13:40|344.64|343.04|344.43|342.83|344.64|343.04|344.02|342.42|0
1640031230000|2021-12-20 20:13:50|344.23|342.63|343.81|342.21|344.23|342.63|343.81|342.21|0
1640031240000|2021-12-20 20:14:00|343.4|341.8|343.4|341.8|343.4|341.8|343.4|341.8|0
1640031250000|2021-12-20 20:14:10|343.81|342.21|343.81|342.21|343.81|342.21|343.61|342.01|0
1640031260000|2021-12-20 20:14:20|343.61|342.01|342.99|341.39|343.61|342.01|342.99|341.39|0
1640031270000|2021-12-20 20:14:30|342.79|341.19|342.79|341.19|342.99|341.39|342.79|341.19|0
1640031280000|2021-12-20 20:14:40|342.58|340.98|342.79|341.19|342.79|341.19|342.58|340.98|0
1640031290000|2021-12-20 20:14:50|341.55|339.95|340.94|339.34|341.55|339.95|340.94|339.34|0
1640031300000|2021-12-20 20:15:00|341.76|340.16|341.55|339.95|341.76|340.16|341.55|339.95|0
1640031310000|2021-12-20 20:15:10|341.76|340.16|340.94|339.34|341.76|340.16|340.94|339.34|0
1640031320000|2021-12-20 20:15:20|341.35|339.75|341.96|340.36|341.96|340.36|341.35|339.75|0
1640031330000|2021-12-20 20:15:30|342.06|340.46|341.96|340.36|342.06|340.46|341.76|340.16|0
1640031340000|2021-12-20 20:15:40|341.55|339.95|341.76|340.16|341.76|340.16|341.55|339.95|0
1640031350000|2021-12-20 20:15:50|341.35|339.75|342.06|340.46|342.06|340.46|341.35|339.75|0
1640031360000|2021-12-20 20:16:00|342.37|340.77|341.96|340.36|342.37|340.77|341.96|340.36|0
1640031370000|2021-12-20 20:16:10|342.37|340.77|343.2|341.6|343.4|341.8|342.37|340.77|0
1640031380000|2021-12-20 20:16:20|343.4|341.8|343.19|341.59|343.4|341.8|343.19|341.59|0
1640031390000|2021-12-20 20:16:30|343.4|341.8|344.22|342.62|344.22|342.62|343.4|341.8|0
1640031400000|2021-12-20 20:16:40|344.43|342.83|344.43|342.83|344.43|342.83|344.43|342.83|0
1640031410000|2021-12-20 20:16:50|344.22|342.62|344.84|343.24|344.84|343.24|344.22|342.62|0
1640031420000|2021-12-20 20:17:00|345.05|343.45|344.22|342.62|345.05|343.45|344.22|342.62|0
1640031430000|2021-12-20 20:17:10|344.02|342.42|344.84|343.24|344.84|343.24|344.02|342.42|0
1640031440000|2021-12-20 20:17:20|345.25|343.65|345.46|343.86|345.46|343.86|345.25|343.65|0
1640031450000|2021-12-20 20:17:30|345.25|343.65|345.46|343.86|345.67|344.07|345.25|343.65|0
1640031460000|2021-12-20 20:17:40|345.25|343.65|346.49|344.89|346.49|344.89|345.25|343.65|0
1640031470000|2021-12-20 20:17:50|347.32|345.72|347.73|346.13|347.73|346.13|347.32|345.72|0
1640031480000|2021-12-20 20:18:00|347.94|346.34|344.43|342.83|347.94|346.34|344.43|342.83|0
1640031490000|2021-12-20 20:18:10|344.22|342.62|345.05|343.45|345.05|343.45|344.22|342.62|0
1640031500000|2021-12-20 20:18:20|345.25|343.65|345.05|343.45|345.25|343.65|345.05|343.45|0
1640031510000|2021-12-20 20:18:30|344.94|343.34|345.97|344.37|345.97|344.37|344.94|343.34|0
1640031520000|2021-12-20 20:18:40|345.66|344.06|345.87|344.27|345.87|344.27|345.66|344.06|0
1640031530000|2021-12-20 20:18:50|345.66|344.06|346.49|344.89|346.49|344.89|345.66|344.06|0
1640031540000|2021-12-20 20:19:00|346.7|345.1|346.08|344.48|346.7|345.1|346.08|344.48|0
1640031550000|2021-12-20 20:19:10|346.28|344.68|345.87|344.27|346.28|344.68|345.66|344.06|0
1640031560000|2021-12-20 20:19:20|346.08|344.48|346.08|344.48|346.28|344.68|346.08|344.48|0
1640031570000|2021-12-20 20:19:30|345.87|344.27|345.46|343.86|345.87|344.27|345.25|343.65|0
1640031580000|2021-12-20 20:19:40|345.25|343.65|345.66|344.06|345.66|344.06|345.25|343.65|0
1640031590000|2021-12-20 20:19:50|345.46|343.86|345.66|344.06|345.66|344.06|345.25|343.65|0
1640031600000|2021-12-20 20:20:00|346.08|344.48|346.79|345.19|346.79|345.19|346.08|344.48|0
1640031610000|2021-12-20 20:20:10|346.9|345.3|346.9|345.3|346.9|345.3|346.38|344.78|0
1640031620000|2021-12-20 20:20:20|346.7|345.1|347.11|345.51|347.11|345.51|346.7|345.1|0
1640031630000|2021-12-20 20:20:30|347.31|345.71|347.31|345.71|347.52|345.92|347.31|345.71|0
1640031640000|2021-12-20 20:20:40|347.11|345.51|347.52|345.92|347.52|345.92|347.11|345.51|0
1640031650000|2021-12-20 20:20:50|347.31|345.71|347.52|345.92|347.52|345.92|347.31|345.71|0
1640031660000|2021-12-20 20:21:00|347.73|346.13|347.93|346.33|348.14|346.54|347.73|346.13|0
1640031670000|2021-12-20 20:21:10|348.76|347.16|348.55|346.95|348.76|347.16|348.35|346.75|0
1640031680000|2021-12-20 20:21:20|348.76|347.16|349.38|347.78|349.38|347.78|348.76|347.16|0
1640031690000|2021-12-20 20:21:30|349.59|347.99|349.8|348.2|350.21|348.61|349.59|347.99|0
1640031700000|2021-12-20 20:21:40|350.21|348.61|348.76|347.16|350.21|348.61|348.76|347.16|0
1640031710000|2021-12-20 20:21:50|349.38|347.78|349.38|347.78|350|348.4|349.38|347.78|0
1640031720000|2021-12-20 20:22:00|349.59|347.99|349.69|348.09|349.69|348.09|349.59|347.99|0
1640031730000|2021-12-20 20:22:10|350|348.4|350.62|349.02|350.62|349.02|350|348.4|0
1640031740000|2021-12-20 20:22:20|350|348.4|350.21|348.61|350.21|348.61|350|348.4|0
1640031750000|2021-12-20 20:22:30|350|348.4|348.55|346.95|350.21|348.61|348.55|346.95|0
1640031760000|2021-12-20 20:22:40|348.65|347.05|349.17|347.57|349.17|347.57|348.55|346.95|0
1640031770000|2021-12-20 20:22:50|348.55|346.95|347.93|346.33|348.55|346.95|347.93|346.33|0
1640031780000|2021-12-20 20:23:00|348.14|346.54|346.49|344.89|348.14|346.54|346.49|344.89|0
1640031790000|2021-12-20 20:23:10|345.25|343.65|345.45|343.85|345.45|343.85|345.04|343.44|0
1640031800000|2021-12-20 20:23:20|345.66|344.06|344.84|343.24|345.66|344.06|344.84|343.24|0
1640031810000|2021-12-20 20:23:30|345.04|343.44|344.63|343.03|345.04|343.44|344.42|342.82|0
1640031820000|2021-12-20 20:23:40|344.22|342.62|345.04|343.44|345.04|343.44|344.22|342.62|0
1640031830000|2021-12-20 20:23:50|344.52|342.92|345.45|343.85|345.45|343.85|344.52|342.92|0
1640031840000|2021-12-20 20:24:00|345.25|343.65|344.83|343.23|345.55|343.95|344.83|343.23|0
1640031850000|2021-12-20 20:24:10|345.25|343.65|343.8|342.2|345.25|343.65|343.8|342.2|0
1640031860000|2021-12-20 20:24:20|343.6|342|343.19|341.59|344.01|342.41|343.19|341.59|0
1640031880000|2021-12-20 20:24:40|342.98|341.38|343.08|341.48|343.08|341.48|342.98|341.38|0
1640031890000|2021-12-20 20:24:50|343.39|341.79|344.22|342.62|344.22|342.62|343.29|341.69|0
1640031900000|2021-12-20 20:25:00|343.6|342|343.8|342.2|344.22|342.62|343.6|342|0
1640031910000|2021-12-20 20:25:10|343.6|342|343.6|342|343.6|342|343.6|342|0
1640031920000|2021-12-20 20:25:20|343.8|342.2|344.42|342.82|344.63|343.03|343.8|342.2|0
1640031930000|2021-12-20 20:25:30|344.63|343.03|344.63|343.03|344.83|343.23|344.63|343.03|0
1640031940000|2021-12-20 20:25:40|344.83|343.23|344.83|343.23|344.83|343.23|344.63|343.03|0
1640031950000|2021-12-20 20:25:50|344.63|343.03|345.25|343.65|345.55|343.95|344.63|343.03|0
1640031960000|2021-12-20 20:26:00|344.63|343.03|344.63|343.03|344.63|343.03|344.63|343.03|0
1640031970000|2021-12-20 20:26:10|344.42|342.82|344.63|343.03|344.83|343.23|344.42|342.82|0
1640031980000|2021-12-20 20:26:20|345.04|343.44|344.83|343.23|345.24|343.64|344.83|343.23|0
1640031990000|2021-12-20 20:26:30|345.66|344.06|345.45|343.85|345.66|344.06|345.45|343.85|0
1640032000000|2021-12-20 20:26:40|345.66|344.06|345.66|344.06|345.86|344.26|345.45|343.85|0
1640032010000|2021-12-20 20:26:50|345.76|344.16|345.45|343.85|345.86|344.26|345.45|343.85|0
1640032020000|2021-12-20 20:27:00|346.28|344.68|345.45|343.85|346.28|344.68|345.45|343.85|0
1640032030000|2021-12-20 20:27:10|345.86|344.26|345.45|343.85|345.86|344.26|345.45|343.85|0
1640032040000|2021-12-20 20:27:20|345.66|344.06|346.07|344.47|346.07|344.47|345.24|343.64|0
1640032050000|2021-12-20 20:27:30|346.48|344.88|346.48|344.88|346.48|344.88|346.27|344.67|0
1640032060000|2021-12-20 20:27:40|346.07|344.47|346.27|344.67|346.69|345.09|346.07|344.47|0
1640032070000|2021-12-20 20:27:50|346.07|344.47|345.24|343.64|346.07|344.47|345.24|343.64|0
1640032080000|2021-12-20 20:28:00|345.45|343.85|345.14|343.54|345.45|343.85|345.14|343.54|0
1640032090000|2021-12-20 20:28:10|345.24|343.64|344.62|343.02|345.45|343.85|344.62|343.02|0
1640032100000|2021-12-20 20:28:20|345.24|343.64|345.86|344.26|345.86|344.26|345.24|343.64|0
1640032110000|2021-12-20 20:28:30|345.65|344.05|345.86|344.26|345.86|344.26|345.65|344.05|0
1640032120000|2021-12-20 20:28:40|346.07|344.47|345.45|343.85|346.07|344.47|345.24|343.64|0
1640032130000|2021-12-20 20:28:50|345.65|344.05|346.48|344.88|346.48|344.88|345.65|344.05|0
1640032140000|2021-12-20 20:29:00|346.07|344.47|346.27|344.67|346.27|344.67|346.07|344.47|0
1640032150000|2021-12-20 20:29:10|346.17|344.57|346.48|344.88|346.89|345.29|346.17|344.57|0
1640032160000|2021-12-20 20:29:20|346.89|345.29|347.1|345.5|347.1|345.5|346.89|345.29|0
1640032170000|2021-12-20 20:29:30|347.31|345.71|347.93|346.33|347.93|346.33|347.31|345.71|0
1640032180000|2021-12-20 20:29:40|347.51|345.91|347.31|345.71|347.51|345.91|347.31|345.71|0
1640032190000|2021-12-20 20:29:50|347.1|345.5|346.69|345.09|347.1|345.5|346.69|345.09|0
1640032200000|2021-12-20 20:30:00|346.07|344.47|345.03|343.43|346.07|344.47|345.03|343.43|0
1640032210000|2021-12-20 20:30:10|344.62|343.02|343.8|342.2|344.62|343.02|343.8|342.2|0
1640032220000|2021-12-20 20:30:20|343.59|341.99|343.59|341.99|343.59|341.99|342.98|341.38|0
1640032230000|2021-12-20 20:30:30|343.39|341.79|343.39|341.79|343.59|341.99|343.39|341.79|0
1640032240000|2021-12-20 20:30:40|343.18|341.58|343.39|341.79|343.39|341.79|343.18|341.58|0
1640032250000|2021-12-20 20:30:50|343.48|341.88|343.8|342.2|343.8|342.2|343.48|341.88|0
1640032260000|2021-12-20 20:31:00|343.18|341.58|343.8|342.2|344.21|342.61|343.18|341.58|0
1640032270000|2021-12-20 20:31:10|343.59|341.99|342.77|341.17|343.59|341.99|342.77|341.17|0
1640032280000|2021-12-20 20:31:20|342.97|341.37|343.8|342.2|343.8|342.2|342.97|341.37|0
1640032290000|2021-12-20 20:31:30|344|342.4|344|342.4|344|342.4|344|342.4|0
1640032300000|2021-12-20 20:31:40|343.8|342.2|343.59|341.99|343.8|342.2|343.39|341.79|0
1640032310000|2021-12-20 20:31:50|343.39|341.79|343.39|341.79|343.59|341.99|343.18|341.58|0
1640032320000|2021-12-20 20:32:00|343.38|341.78|343.38|341.78|343.59|341.99|343.18|341.58|0
1640032330000|2021-12-20 20:32:10|343.59|341.99|344|342.4|344|342.4|343.59|341.99|0
1640032340000|2021-12-20 20:32:20|343.8|342.2|342.77|341.17|343.8|342.2|342.77|341.17|0
1640032350000|2021-12-20 20:32:30|342.56|340.96|342.56|340.96|342.77|341.17|342.56|340.96|0
1640032360000|2021-12-20 20:32:40|342.77|341.17|342.97|341.37|342.97|341.37|342.77|341.17|0
1640032370000|2021-12-20 20:32:50|342.77|341.17|340.51|338.91|342.77|341.17|340.51|338.91|0
1640032380000|2021-12-20 20:33:00|341.53|339.93|341.33|339.73|341.53|339.93|341.33|339.73|0
1640032390000|2021-12-20 20:33:10|341.53|339.93|341.33|339.73|341.53|339.93|341.33|339.73|0
1640032400000|2021-12-20 20:33:20|341.12|339.52|341.33|339.73|341.53|339.93|341.12|339.52|0
1640032410000|2021-12-20 20:33:30|341.12|339.52|341.33|339.73|341.33|339.73|341.12|339.52|0
1640032420000|2021-12-20 20:33:40|341.53|339.93|341.63|340.03|341.74|340.14|341.33|339.73|0
1640032430000|2021-12-20 20:33:50|341.33|339.73|341.94|340.34|341.94|340.34|341.12|339.52|0
1640032440000|2021-12-20 20:34:00|341.84|340.24|341.53|339.93|341.94|340.34|341.53|339.93|0
1640032450000|2021-12-20 20:34:10|340.92|339.32|340.71|339.11|340.92|339.32|340.71|339.11|0
1640032460000|2021-12-20 20:34:20|340.51|338.91|340.51|338.91|340.51|338.91|340.51|338.91|0
1640032470000|2021-12-20 20:34:30|340.71|339.11|340.3|338.7|340.71|339.11|340.3|338.7|0
1640032480000|2021-12-20 20:34:40|340.51|338.91|340.92|339.32|340.92|339.32|340.3|338.7|0
1640032490000|2021-12-20 20:34:50|340.71|339.11|340.3|338.7|340.92|339.32|340.3|338.7|0
1640032500000|2021-12-20 20:35:00|340.51|338.91|339.68|338.08|340.51|338.91|339.68|338.08|0
1640032510000|2021-12-20 20:35:10|339.48|337.88|339.89|338.29|340.09|338.49|339.48|337.88|0
1640032520000|2021-12-20 20:35:20|340.09|338.49|340.92|339.32|340.92|339.32|340.09|338.49|0
1640032530000|2021-12-20 20:35:30|340.71|339.11|341.12|339.52|341.12|339.52|340.71|339.11|0
1640032540000|2021-12-20 20:35:40|341.33|339.73|341.53|339.93|341.53|339.93|341.33|339.73|0
1640032550000|2021-12-20 20:35:50|341.33|339.73|341.53|339.93|341.74|340.14|341.33|339.73|0
1640032560000|2021-12-20 20:36:00|341.12|339.52|341.94|340.34|341.94|340.34|341.12|339.52|0
1640032570000|2021-12-20 20:36:10|341.83|340.23|342.15|340.55|342.15|340.55|341.83|340.23|0
1640032580000|2021-12-20 20:36:20|341.94|340.34|340.91|339.31|341.94|340.34|340.91|339.31|0
1640032590000|2021-12-20 20:36:30|340.5|338.9|340.91|339.31|340.91|339.31|340.5|338.9|0
1640032600000|2021-12-20 20:36:40|341.74|340.14|341.32|339.72|341.74|340.14|341.32|339.72|0
1640032610000|2021-12-20 20:36:50|340.91|339.31|341.32|339.72|341.32|339.72|340.91|339.31|0
1640032620000|2021-12-20 20:37:00|341.12|339.52|340.91|339.31|341.12|339.52|340.91|339.31|0
1640032630000|2021-12-20 20:37:10|340.3|338.7|339.68|338.08|340.3|338.7|339.68|338.08|0
1640032640000|2021-12-20 20:37:20|339.48|337.88|339.48|337.88|339.68|338.08|339.48|337.88|0
1640032650000|2021-12-20 20:37:30|340.3|338.7|340.5|338.9|340.5|338.9|340.09|338.49|0
1640032660000|2021-12-20 20:37:40|340.71|339.11|340.5|338.9|340.91|339.31|340.5|338.9|0
1640032670000|2021-12-20 20:37:50|340.71|339.11|341.12|339.52|341.12|339.52|340.71|339.11|0
1640032680000|2021-12-20 20:38:00|341.53|339.93|341.94|340.34|341.94|340.34|341.53|339.93|0
1640032690000|2021-12-20 20:38:10|341.73|340.13|341.94|340.34|342.35|340.75|341.73|340.13|0
1640032700000|2021-12-20 20:38:20|342.56|340.96|342.14|340.54|342.56|340.96|341.94|340.34|0
1640032710000|2021-12-20 20:38:30|341.94|340.34|341.94|340.34|341.94|340.34|341.73|340.13|0
1640032720000|2021-12-20 20:38:40|342.14|340.54|342.14|340.54|342.14|340.54|342.14|340.54|0
1640032730000|2021-12-20 20:38:50|341.73|340.13|342.14|340.54|342.14|340.54|341.73|340.13|0
1640032740000|2021-12-20 20:39:00|341.94|340.34|341.94|340.34|341.94|340.34|341.73|340.13|0
1640032750000|2021-12-20 20:39:10|342.76|341.16|342.35|340.75|342.76|341.16|342.35|340.75|0
1640032760000|2021-12-20 20:39:20|342.55|340.95|342.55|340.95|342.76|341.16|342.55|340.95|0
1640032770000|2021-12-20 20:39:30|342.45|340.85|342.76|341.16|342.76|341.16|342.45|340.85|0
1640032780000|2021-12-20 20:39:40|342.55|340.95|342.76|341.16|342.97|341.37|342.55|340.95|0
1640032790000|2021-12-20 20:39:50|342.97|341.37|342.97|341.37|342.97|341.37|342.76|341.16|0
1640032800000|2021-12-20 20:40:00|342.45|340.85|342.55|340.95|342.55|340.95|342.14|340.54|0
1640032810000|2021-12-20 20:40:10|342.76|341.16|344.2|342.6|344.41|342.81|342.76|341.16|0
1640032820000|2021-12-20 20:40:20|344.41|342.81|344.41|342.81|344.41|342.81|344.41|342.81|0
1640032830000|2021-12-20 20:40:30|344.61|343.01|344.82|343.22|344.82|343.22|344.61|343.01|0
1640032840000|2021-12-20 20:40:40|345.02|343.42|345.02|343.42|345.23|343.63|345.02|343.42|0
1640032850000|2021-12-20 20:40:50|345.23|343.63|345.23|343.63|345.44|343.84|345.23|343.63|0
1640032860000|2021-12-20 20:41:00|345.02|343.42|344.82|343.22|345.02|343.42|344.41|342.81|0
1640032870000|2021-12-20 20:41:10|344.61|343.01|344.41|342.81|344.61|343.01|343.99|342.39|0
1640032880000|2021-12-20 20:41:20|343.99|342.39|343.38|341.78|343.99|342.39|343.38|341.78|0
1640032890000|2021-12-20 20:41:30|343.17|341.57|342.55|340.95|343.38|341.78|342.55|340.95|0
1640032900000|2021-12-20 20:41:40|342.76|341.16|342.86|341.26|342.86|341.26|342.76|341.16|0
1640032910000|2021-12-20 20:41:50|342.96|341.36|343.79|342.19|343.79|342.19|342.96|341.36|0
1640032920000|2021-12-20 20:42:00|344.2|342.6|344.82|343.22|344.82|343.22|344.2|342.6|0
1640032930000|2021-12-20 20:42:10|345.23|343.63|345.23|343.63|345.43|343.83|345.12|343.52|0
1640032940000|2021-12-20 20:42:20|345.64|344.04|345.85|344.25|346.47|344.87|345.43|343.83|0
1640032950000|2021-12-20 20:42:30|345.64|344.04|345.23|343.63|345.64|344.04|345.23|343.63|0
1640032960000|2021-12-20 20:42:40|344.4|342.8|343.99|342.39|344.61|343.01|343.99|342.39|0
1640032970000|2021-12-20 20:42:50|343.79|342.19|342.96|341.36|343.79|342.19|342.96|341.36|0
1640032980000|2021-12-20 20:43:00|342.76|341.16|342.76|341.16|342.96|341.36|342.76|341.16|0
1640032990000|2021-12-20 20:43:10|342.55|340.95|342.76|341.16|342.76|341.16|342.55|340.95|0
1640033000000|2021-12-20 20:43:20|342.55|340.95|342.34|340.74|342.76|341.16|342.34|340.74|0
1640033010000|2021-12-20 20:43:30|342.14|340.54|342.14|340.54|342.14|340.54|342.14|340.54|0
1640033020000|2021-12-20 20:43:40|342.55|340.95|342.55|340.95|342.55|340.95|342.14|340.54|0
1640033030000|2021-12-20 20:43:50|342.96|341.36|342.76|341.16|342.96|341.36|342.76|341.16|0
1640033040000|2021-12-20 20:44:00|342.55|340.95|342.76|341.16|342.76|341.16|342.55|340.95|0
1640033050000|2021-12-20 20:44:10|342.55|340.95|342.55|340.95|342.76|341.16|342.55|340.95|0
1640033060000|2021-12-20 20:44:20|342.76|341.16|342.55|340.95|342.76|341.16|342.34|340.74|0
1640033070000|2021-12-20 20:44:30|343.37|341.77|343.78|342.18|343.78|342.18|343.37|341.77|0
1640033080000|2021-12-20 20:44:40|343.37|341.77|343.78|342.18|343.78|342.18|343.37|341.77|0
1640033090000|2021-12-20 20:44:50|343.37|341.77|342.96|341.36|343.37|341.77|342.96|341.36|0
1640033100000|2021-12-20 20:45:00|342.55|340.95|342.34|340.74|342.55|340.95|341.52|339.92|0
1640033110000|2021-12-20 20:45:10|342.14|340.54|341.32|339.72|342.14|340.54|341.32|339.72|0
1640033120000|2021-12-20 20:45:20|341.52|339.92|341.52|339.92|341.52|339.92|341.32|339.72|0
1640033130000|2021-12-20 20:45:30|341.32|339.72|341.32|339.72|341.32|339.72|341.32|339.72|0
1640033140000|2021-12-20 20:45:40|341.11|339.51|342.55|340.95|342.55|340.95|341.11|339.51|0
1640033150000|2021-12-20 20:45:50|343.37|341.77|343.99|342.39|343.99|342.39|343.17|341.57|0
1640033160000|2021-12-20 20:46:00|343.78|342.18|343.37|341.77|343.78|342.18|343.16|341.56|0
1640033170000|2021-12-20 20:46:10|344.19|342.59|345.22|343.62|345.43|343.83|344.19|342.59|0
1640033180000|2021-12-20 20:46:20|345.84|344.24|345.84|344.24|345.84|344.24|345.43|343.83|0
1640033190000|2021-12-20 20:46:30|345.64|344.04|346.05|344.45|346.05|344.45|345.43|343.83|0
1640033200000|2021-12-20 20:46:40|345.84|344.24|344.81|343.21|345.84|344.24|344.81|343.21|0
1640033210000|2021-12-20 20:46:50|344.4|342.8|344.5|342.9|344.5|342.9|344.4|342.8|0
1640033220000|2021-12-20 20:47:00|344.4|342.8|344.4|342.8|344.4|342.8|344.19|342.59|0
1640033230000|2021-12-20 20:47:10|343.99|342.39|343.58|341.98|344.19|342.59|343.58|341.98|0
1640033240000|2021-12-20 20:47:20|343.37|341.77|342.75|341.15|343.37|341.77|342.55|340.95|0
1640033250000|2021-12-20 20:47:30|343.16|341.56|343.16|341.56|343.16|341.56|342.55|340.95|0
1640033260000|2021-12-20 20:47:40|343.57|341.97|344.5|342.9|344.6|343|343.57|341.97|0
1640033270000|2021-12-20 20:47:50|344.81|343.21|346.25|344.65|346.25|344.65|344.81|343.21|0
1640033280000|2021-12-20 20:48:00|346.05|344.45|347.49|345.89|347.49|345.89|346.05|344.45|0
1640033290000|2021-12-20 20:48:10|347.08|345.48|347.08|345.48|347.29|345.69|347.08|345.48|0
1640033300000|2021-12-20 20:48:20|346.87|345.27|345.84|344.24|346.87|345.27|345.84|344.24|0
1640033310000|2021-12-20 20:48:30|345.43|343.83|345.22|343.62|345.43|343.83|345.22|343.62|0
1640033320000|2021-12-20 20:48:40|345.02|343.42|344.6|343|345.02|343.42|344.6|343|0
1640033330000|2021-12-20 20:48:50|344.4|342.8|344.4|342.8|344.6|343|344.4|342.8|0
1640033340000|2021-12-20 20:49:00|344.5|342.9|345.43|343.83|345.63|344.03|344.4|342.8|0
1640033350000|2021-12-20 20:49:10|345.84|344.24|345.02|343.42|345.84|344.24|345.02|343.42|0
1640033360000|2021-12-20 20:49:20|344.6|343|343.57|341.97|344.6|343|343.37|341.77|0
1640033370000|2021-12-20 20:49:30|343.37|341.77|343.78|342.18|343.78|342.18|343.37|341.77|0
1640033380000|2021-12-20 20:49:40|343.57|341.97|343.98|342.38|343.98|342.38|343.57|341.97|0
1640033390000|2021-12-20 20:49:50|343.78|342.18|344.4|342.8|344.4|342.8|343.78|342.18|0
1640033400000|2021-12-20 20:50:00|348.11|346.51|349.56|347.96|349.56|347.96|348.11|346.51|0
1640033410000|2021-12-20 20:50:10|348.32|346.72|348.94|347.34|348.94|347.34|348.32|346.72|0
1640033420000|2021-12-20 20:50:20|350.18|348.58|350.39|348.79|351.43|349.83|350.18|348.58|0
1640033430000|2021-12-20 20:50:30|351.01|349.41|351.84|350.24|351.84|350.24|351.01|349.41|0
1640033440000|2021-12-20 20:50:40|352.26|350.66|351.43|349.83|352.26|350.66|351.43|349.83|0
1640033450000|2021-12-20 20:50:50|351.63|350.03|352.67|351.07|352.67|351.07|351.63|350.03|0
1640033460000|2021-12-20 20:51:00|352.88|351.28|353.5|351.9|353.5|351.9|352.88|351.28|0
1640033470000|2021-12-20 20:51:10|352.88|351.28|352.46|350.86|352.88|351.28|352.46|350.86|0
1640033480000|2021-12-20 20:51:20|352.26|350.66|352.26|350.66|352.46|350.86|351.84|350.24|0
1640033490000|2021-12-20 20:51:30|351.84|350.24|352.05|350.45|352.05|350.45|350.8|349.2|0
1640033500000|2021-12-20 20:51:40|351.43|349.83|351.43|349.83|351.43|349.83|351.22|349.62|0
1640033510000|2021-12-20 20:51:50|351.22|349.62|350.8|349.2|351.43|349.83|350.8|349.2|0
1640033520000|2021-12-20 20:52:00|351.22|349.62|351.84|350.24|352.05|350.45|351.22|349.62|0
1640033530000|2021-12-20 20:52:10|351.63|350.03|351.42|349.82|351.63|350.03|351.42|349.82|0
1640033540000|2021-12-20 20:52:20|351.84|350.24|352.05|350.45|352.05|350.45|351.63|350.03|0
1640033550000|2021-12-20 20:52:30|351.63|350.03|351.42|349.82|351.63|350.03|351.22|349.62|0
1640033560000|2021-12-20 20:52:40|351.22|349.62|349.56|347.96|351.22|349.62|349.56|347.96|0
1640033570000|2021-12-20 20:52:50|350.59|348.99|350.59|348.99|350.8|349.2|350.59|348.99|0
1640033580000|2021-12-20 20:53:00|349.56|347.96|349.97|348.37|350.39|348.79|349.56|347.96|0
1640033590000|2021-12-20 20:53:10|350.18|348.58|350.18|348.58|350.39|348.79|350.18|348.58|0
1640033600000|2021-12-20 20:53:20|350.59|348.99|349.97|348.37|350.59|348.99|349.97|348.37|0
1640033610000|2021-12-20 20:53:30|349.76|348.16|349.14|347.54|349.76|348.16|349.14|347.54|0
1640033620000|2021-12-20 20:53:40|349.56|347.96|349.35|347.75|349.56|347.96|349.35|347.75|0
1640033630000|2021-12-20 20:53:50|349.56|347.96|349.97|348.37|349.97|348.37|349.56|347.96|0
1640033640000|2021-12-20 20:54:00|350.39|348.79|351.42|349.82|351.42|349.82|350.39|348.79|0
1640033650000|2021-12-20 20:54:10|352.05|350.45|352.05|350.45|352.05|350.45|351.63|350.03|0
1640033660000|2021-12-20 20:54:20|352.46|350.86|352.46|350.86|352.46|350.86|352.25|350.65|0
1640033670000|2021-12-20 20:54:30|352.25|350.65|352.25|350.65|352.25|350.65|352.25|350.65|0
1640033680000|2021-12-20 20:54:40|352.88|351.28|348.73|347.13|352.88|351.28|348.73|347.13|0
1640033690000|2021-12-20 20:54:50|349.76|348.16|348.93|347.33|349.76|348.16|348.93|347.33|0
1640033700000|2021-12-20 20:55:00|349.14|347.54|351.42|349.82|351.42|349.82|349.14|347.54|0
1640033710000|2021-12-20 20:55:10|351.63|350.03|349.76|348.16|351.63|350.03|349.76|348.16|0
1640033720000|2021-12-20 20:55:20|350.8|349.2|350.8|349.2|351.42|349.82|350.8|349.2|0
1640033730000|2021-12-20 20:55:30|351.01|349.41|351.42|349.82|351.42|349.82|350.8|349.2|0
1640033740000|2021-12-20 20:55:40|351.84|350.24|352.25|350.65|352.25|350.65|351.84|350.24|0
1640033750000|2021-12-20 20:55:50|352.46|350.86|351.84|350.24|352.46|350.86|351.42|349.82|0
1640033760000|2021-12-20 20:56:00|352.04|350.44|352.14|350.54|352.67|351.07|352.04|350.44|0
1640033770000|2021-12-20 20:56:10|352.46|350.86|352.46|350.86|352.67|351.07|352.46|350.86|0
1640033780000|2021-12-20 20:56:20|352.67|351.07|351.21|349.61|352.67|351.07|351.01|349.41|0
1640033790000|2021-12-20 20:56:30|351.01|349.41|352.04|350.44|352.04|350.44|351.01|349.41|0
1640033800000|2021-12-20 20:56:40|351.63|350.03|351.84|350.24|352.04|350.44|351.63|350.03|0
1640033810000|2021-12-20 20:56:50|352.04|350.44|352.35|350.75|352.46|350.86|352.04|350.44|0
1640033820000|2021-12-20 20:57:00|352.46|350.86|352.67|351.07|352.67|351.07|352.25|350.65|0
1640033830000|2021-12-20 20:57:10|353.5|351.9|354.33|352.73|354.33|352.73|353.5|351.9|0
1640033840000|2021-12-20 20:57:20|353.91|352.31|353.71|352.11|353.91|352.31|353.08|351.48|0
1640033850000|2021-12-20 20:57:30|354.12|352.52|353.08|351.48|354.12|352.52|353.08|351.48|0
1640033860000|2021-12-20 20:57:40|353.29|351.69|354.12|352.52|354.12|352.52|353.29|351.69|0
1640033870000|2021-12-20 20:57:50|353.91|352.31|353.91|352.31|353.91|352.31|353.5|351.9|0
1640033880000|2021-12-20 20:58:00|353.71|352.11|353.91|352.31|354.12|352.52|353.71|352.11|0
1640033890000|2021-12-20 20:58:10|353.29|351.69|353.29|351.69|353.7|352.1|353.29|351.69|0
1640033900000|2021-12-20 20:58:20|353.5|351.9|354.12|352.52|354.12|352.52|353.5|351.9|0
1640033910000|2021-12-20 20:58:30|353.7|352.1|354.12|352.52|354.12|352.52|353.7|352.1|0
1640033920000|2021-12-20 20:58:40|354.33|352.73|354.33|352.73|354.54|352.94|354.33|352.73|0
1640033930000|2021-12-20 20:58:50|354.54|352.94|354.95|353.35|354.95|353.35|354.54|352.94|0
1640033940000|2021-12-20 20:59:00|355.16|353.56|355.37|353.77|355.37|353.77|354.95|353.35|0
1640033950000|2021-12-20 20:59:10|354.54|352.94|354.33|352.73|354.74|353.14|354.33|352.73|0
1640033960000|2021-12-20 20:59:20|354.12|352.52|351.83|350.23|354.12|352.52|351.83|350.23|0
1640033970000|2021-12-20 20:59:30|351.63|350.03|351.83|350.23|351.83|350.23|351.42|349.82|0
1640033980000|2021-12-20 20:59:40|352.04|350.44|352.04|350.44|352.25|350.65|351.83|350.23|0
1640033990000|2021-12-20 20:59:50|351.21|349.61|352.87|351.27|352.87|351.27|349.97|348.37|0
1640034000000|2021-12-20 21:00:00|352.25|350.65|350.38|348.78|352.25|350.65|350.38|348.78|0
1640034010000|2021-12-20 21:00:10|350.17|348.57|349.55|347.95|350.17|348.57|349.55|347.95|0
1640034020000|2021-12-20 21:00:20|350.17|348.57|349.76|348.16|350.17|348.57|349.76|348.16|0
1640034030000|2021-12-20 21:00:30|349.97|348.37|349.76|348.16|349.97|348.37|349.76|348.16|0
1640034040000|2021-12-20 21:00:40|349.34|347.74|349.55|347.95|349.55|347.95|349.14|347.54|0
1640034050000|2021-12-20 21:00:50|350.17|348.57|350.38|348.78|350.38|348.78|349.96|348.36|0
1640034060000|2021-12-20 21:01:00|350.79|349.19|350.79|349.19|350.79|349.19|350.79|349.19|0
1640034070000|2021-12-20 21:01:10|351.21|349.61|351.21|349.61|351.21|349.61|351.21|349.61|0
1640034080000|2021-12-20 21:01:20|350.79|349.19|351|349.4|351|349.4|350.79|349.19|0
1640034090000|2021-12-20 21:01:30|351.21|349.61|350.17|348.57|351.21|349.61|350.17|348.57|0
1640034100000|2021-12-20 21:01:40|350.38|348.78|351|349.4|351|349.4|350.17|348.57|0
1640034110000|2021-12-20 21:01:50|350.79|349.19|351|349.4|351|349.4|350.79|349.19|0
1640034120000|2021-12-20 21:02:00|350.79|349.19|351|349.4|351|349.4|350.79|349.19|0
1640034130000|2021-12-20 21:02:10|351.21|349.61|350.79|349.19|351.21|349.61|350.79|349.19|0
1640034140000|2021-12-20 21:02:20|351|349.4|351|349.4|351|349.4|351|349.4|0
1640034150000|2021-12-20 21:02:30|350.79|349.19|351|349.4|351|349.4|350.79|349.19|0
1640034160000|2021-12-20 21:02:40|350.79|349.19|350.79|349.19|350.79|349.19|350.79|349.19|0
1640034170000|2021-12-20 21:02:50|350.58|348.98|350.58|348.98|350.58|348.98|350.58|348.98|0
1640034180000|2021-12-20 21:03:00|350.79|349.19|351.41|349.81|351.41|349.81|350.79|349.19|0
1640034190000|2021-12-20 21:03:10|351.62|350.02|351.83|350.23|351.83|350.23|351.62|350.02|0
1640034200000|2021-12-20 21:03:20|351.62|350.02|352.24|350.64|352.24|350.64|351.62|350.02|0
1640034210000|2021-12-20 21:03:30|352.04|350.44|351.83|350.23|352.04|350.44|351.83|350.23|0
1640034220000|2021-12-20 21:03:40|351.93|350.33|352.04|350.44|352.04|350.44|351.93|350.33|0
1640034230000|2021-12-20 21:03:50|351.83|350.23|351.83|350.23|352.24|350.64|351.83|350.23|0
1640034240000|2021-12-20 21:04:00|351.62|350.02|352.24|350.64|352.24|350.64|351.62|350.02|0
1640034250000|2021-12-20 21:04:10|352.45|350.85|352.45|350.85|352.66|351.06|352.45|350.85|0
1640034260000|2021-12-20 21:04:20|352.66|351.06|352.87|351.27|352.87|351.27|352.66|351.06|0
1640034270000|2021-12-20 21:04:30|352.66|351.06|352.87|351.27|352.87|351.27|352.66|351.06|0
1640034280000|2021-12-20 21:04:40|352.66|351.06|352.45|350.85|352.87|351.27|352.45|350.85|0
1640034290000|2021-12-20 21:04:50|352.66|351.06|352.45|350.85|352.66|351.06|352.45|350.85|0
1640034300000|2021-12-20 21:05:00|352.04|350.44|352.04|350.44|352.24|350.64|351.62|350.02|0
1640034310000|2021-12-20 21:05:10|352.45|350.85|353.49|351.89|353.49|351.89|352.45|350.85|0
1640034320000|2021-12-20 21:05:20|353.91|352.31|355.36|353.76|355.36|353.76|353.91|352.31|0
1640034330000|2021-12-20 21:05:30|355.57|353.97|355.57|353.97|355.57|353.97|355.36|353.76|0
1640034340000|2021-12-20 21:05:40|355.36|353.76|355.36|353.76|355.36|353.76|355.25|353.65|0
1640034350000|2021-12-20 21:05:50|355.57|353.97|355.99|354.39|355.99|354.39|355.57|353.97|0
1640034360000|2021-12-20 21:06:00|356.41|354.81|355.99|354.39|356.41|354.81|355.99|354.39|0
1640034370000|2021-12-20 21:06:10|356.2|354.6|356.2|354.6|356.2|354.6|356.2|354.6|0
1640034380000|2021-12-20 21:06:20|355.99|354.39|355.99|354.39|355.99|354.39|355.99|354.39|0
1640034390000|2021-12-20 21:06:30|355.78|354.18|355.78|354.18|355.99|354.39|355.78|354.18|0
1640034400000|2021-12-20 21:06:40|355.99|354.39|356.2|354.6|356.2|354.6|355.78|354.18|0
1640034410000|2021-12-20 21:06:50|356.4|354.8|356.82|355.22|356.82|355.22|356.4|354.8|0
1640034420000|2021-12-20 21:07:00|356.61|355.01|356.82|355.22|356.82|355.22|356.61|355.01|0
1640034430000|2021-12-20 21:07:10|356.61|355.01|356.61|355.01|356.61|355.01|356.61|355.01|0
1640034440000|2021-12-20 21:07:20|356.4|354.8|356.4|354.8|356.4|354.8|356.4|354.8|0
1640034460000|2021-12-20 21:07:40|356.2|354.6|356.4|354.8|356.4|354.8|356.2|354.6|0
1640034470000|2021-12-20 21:07:50|356.61|355.01|356.19|354.59|356.61|355.01|356.19|354.59|0
1640034480000|2021-12-20 21:08:00|355.99|354.39|355.99|354.39|355.99|354.39|355.99|354.39|0
1640034490000|2021-12-20 21:08:10|356.4|354.8|356.4|354.8|356.4|354.8|356.4|354.8|0
1640034500000|2021-12-20 21:08:20|356.19|354.59|356.09|354.49|356.19|354.59|356.09|354.49|0
1640034510000|2021-12-20 21:08:30|356.19|354.59|355.99|354.39|356.19|354.59|355.99|354.39|0
1640034540000|2021-12-20 21:09:00|356.19|354.59|356.19|354.59|356.19|354.59|356.19|354.59|0
1640034550000|2021-12-20 21:09:10|356.4|354.8|356.19|354.59|356.61|355.01|356.19|354.59|0
1640034560000|2021-12-20 21:09:20|356.4|354.8|356.61|355.01|356.61|355.01|356.4|354.8|0
1640034570000|2021-12-20 21:09:30|356.82|355.22|356.82|355.22|356.82|355.22|356.82|355.22|0
1640034580000|2021-12-20 21:09:40|356.61|355.01|356.82|355.22|356.82|355.22|356.61|355.01|0
1640034600000|2021-12-20 21:10:00|357.24|355.64|357.24|355.64|357.24|355.64|357.24|355.64|0
1640034610000|2021-12-20 21:10:10|357.44|355.84|358.07|356.47|358.07|356.47|357.44|355.84|0
1640034620000|2021-12-20 21:10:20|358.28|356.68|358.91|357.31|358.91|357.31|358.28|356.68|0
1640034640000|2021-12-20 21:10:40|359.12|357.52|359.12|357.52|359.12|357.52|359.12|357.52|0
1640034650000|2021-12-20 21:10:50|358.91|357.31|358.91|357.31|358.91|357.31|358.91|357.31|0
1640034660000|2021-12-20 21:11:00|359.12|357.52|358.91|357.31|359.12|357.52|358.91|357.31|0
1640034670000|2021-12-20 21:11:10|359.12|357.52|358.91|357.31|359.12|357.52|358.91|357.31|0
1640034680000|2021-12-20 21:11:20|359.12|357.52|359.32|357.72|359.32|357.72|359.12|357.52|0
1640034690000|2021-12-20 21:11:30|359.53|357.93|359.32|357.72|359.53|357.93|359.32|357.72|0
1640034700000|2021-12-20 21:11:40|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1640034710000|2021-12-20 21:11:50|359.95|358.35|359.95|358.35|359.95|358.35|359.95|358.35|0
1640034720000|2021-12-20 21:12:00|360.16|358.56|360.16|358.56|360.16|358.56|360.16|358.56|0
1640034730000|2021-12-20 21:12:10|359.95|358.35|360.16|358.56|360.16|358.56|359.95|358.35|0
1640034740000|2021-12-20 21:12:20|360.37|358.77|360.37|358.77|360.37|358.77|360.16|358.56|0
1640034750000|2021-12-20 21:12:30|360.16|358.56|360.37|358.77|360.37|358.77|360.16|358.56|0
1640034760000|2021-12-20 21:12:40|360.58|358.98|360.58|358.98|360.58|358.98|360.58|358.98|0
1640034780000|2021-12-20 21:13:00|360.79|359.19|361|359.4|361|359.4|360.79|359.19|0
1640034800000|2021-12-20 21:13:20|361.42|359.82|361|359.4|361.42|359.82|361|359.4|0
1640034810000|2021-12-20 21:13:30|360.79|359.19|361|359.4|361|359.4|360.79|359.19|0
1640034820000|2021-12-20 21:13:40|361.42|359.82|361.42|359.82|361.42|359.82|361.42|359.82|0
1640034830000|2021-12-20 21:13:50|361.63|360.03|361.84|360.24|361.84|360.24|361.63|360.03|0
1640034840000|2021-12-20 21:14:00|361.63|360.03|361.21|359.61|361.63|360.03|361.21|359.61|0
1640034850000|2021-12-20 21:14:10|361.31|359.71|361.84|360.24|361.84|360.24|361.31|359.71|0
1640034860000|2021-12-20 21:14:20|361.63|360.03|361.63|360.03|361.63|360.03|361.42|359.82|0
1640034870000|2021-12-20 21:14:30|361.21|359.61|361.42|359.82|361.42|359.82|361.21|359.61|0
1640034880000|2021-12-20 21:14:40|361.63|360.03|361.63|360.03|361.63|360.03|361.42|359.82|0
1640034890000|2021-12-20 21:14:50|361.84|360.24|361.84|360.24|361.84|360.24|361.63|360.03|0
1640034910000|2021-12-20 21:15:10|361.41|359.41|361.41|359.41|361.41|359.41|361.41|359.41|0
1640034930000|2021-12-20 21:15:30|361.62|359.62|360.78|358.78|361.62|359.62|360.78|358.78|0
1640034940000|2021-12-20 21:15:40|361.2|359.2|360.78|358.78|361.2|359.2|360.78|358.78|0
1640034950000|2021-12-20 21:15:50|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|0
1640034960000|2021-12-20 21:16:00|360.78|358.78|360.57|358.57|360.78|358.78|360.57|358.57|0
1640034970000|2021-12-20 21:16:10|360.78|358.78|360.57|358.57|360.78|358.78|360.57|358.57|0
1640035010000|2021-12-20 21:16:50|360.15|358.15|359.94|357.94|360.15|358.15|359.94|357.94|0
1640035020000|2021-12-20 21:17:00|360.36|358.36|360.36|358.36|360.36|358.36|360.36|358.36|0
1640035030000|2021-12-20 21:17:10|360.57|358.57|360.78|358.78|360.78|358.78|360.57|358.57|0
1640035040000|2021-12-20 21:17:20|360.98|358.98|361.19|359.19|361.19|359.19|360.98|358.98|0
1640035050000|2021-12-20 21:17:30|361.4|359.4|361.4|359.4|361.61|359.61|361.4|359.4|0
1640035080000|2021-12-20 21:18:00|361.61|359.61|362.45|360.45|362.45|360.45|361.61|359.61|0
1640035090000|2021-12-20 21:18:10|362.66|360.66|362.66|360.66|362.66|360.66|362.45|360.45|0
1640035100000|2021-12-20 21:18:20|363.08|361.08|363.08|361.08|363.08|361.08|362.97|360.97|0
1640035110000|2021-12-20 21:18:30|362.87|360.87|362.87|360.87|362.87|360.87|362.87|360.87|0
1640035120000|2021-12-20 21:18:40|362.76|360.76|362.24|360.24|362.76|360.76|362.24|360.24|0
1640035130000|2021-12-20 21:18:50|362.03|360.03|361.82|359.82|362.03|360.03|361.82|359.82|0
1640035140000|2021-12-20 21:19:00|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|0
1640035170000|2021-12-20 21:19:30|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|0
1640035180000|2021-12-20 21:19:40|361.61|359.61|361.92|359.92|361.92|359.92|361.61|359.61|0
1640035190000|2021-12-20 21:19:50|362.45|360.45|363.08|361.08|363.29|361.29|362.45|360.45|0
1640035200000|2021-12-20 21:20:00|362.87|360.87|362.76|360.76|362.87|360.87|362.76|360.76|0
1640035210000|2021-12-20 21:20:10|362.66|360.66|362.45|360.45|362.87|360.87|362.45|360.45|0
1640035230000|2021-12-20 21:20:30|362.34|360.34|362.45|360.45|362.45|360.45|362.34|360.34|0
1640035240000|2021-12-20 21:20:40|362.66|360.66|362.45|360.45|362.66|360.66|362.45|360.45|0
1640035250000|2021-12-20 21:20:50|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|0
1640035260000|2021-12-20 21:21:00|362.45|360.45|362.66|360.66|362.66|360.66|362.45|360.45|0
1640035270000|2021-12-20 21:21:10|362.87|360.87|362.87|360.87|362.87|360.87|362.87|360.87|0
1640035280000|2021-12-20 21:21:20|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|0
1640035290000|2021-12-20 21:21:30|362.55|360.55|362.45|360.45|362.55|360.55|362.45|360.45|0
1640035300000|2021-12-20 21:21:40|362.66|360.66|362.87|360.87|362.87|360.87|362.66|360.66|0
1640035310000|2021-12-20 21:21:50|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|0
1640035320000|2021-12-20 21:22:00|362.03|360.03|362.34|360.34|362.34|360.34|362.03|360.03|0
1640035330000|2021-12-20 21:22:10|362.24|360.24|361.92|359.92|362.24|360.24|361.92|359.92|0
1640035340000|2021-12-20 21:22:20|362.03|360.03|361.82|359.82|362.03|360.03|361.82|359.82|0
1640035350000|2021-12-20 21:22:30|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|0
1640035360000|2021-12-20 21:22:40|361.5|359.5|361.61|359.61|361.61|359.61|361.4|359.4|0
1640035370000|2021-12-20 21:22:50|361.5|359.5|361.61|359.61|361.61|359.61|361.4|359.4|0
1640035380000|2021-12-20 21:23:00|361.5|359.5|361.4|359.4|361.5|359.5|361.4|359.4|0
1640035390000|2021-12-20 21:23:10|361.61|359.61|361.4|359.4|361.61|359.61|361.4|359.4|0
1640035400000|2021-12-20 21:23:20|361.61|359.61|361.61|359.61|361.61|359.61|361.4|359.4|0
1640035410000|2021-12-20 21:23:30|361.5|359.5|361.4|359.4|361.5|359.5|361.4|359.4|0
1640035430000|2021-12-20 21:23:50|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|0
1640035450000|2021-12-20 21:24:10|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|0
1640035470000|2021-12-20 21:24:30|361.5|359.5|361.5|359.5|361.61|359.61|361.5|359.5|0
1640035480000|2021-12-20 21:24:40|361.82|359.82|361.61|359.61|361.82|359.82|361.61|359.61|0
1640035490000|2021-12-20 21:24:50|361.82|359.82|361.82|359.82|361.82|359.82|361.82|359.82|0
1640035500000|2021-12-20 21:25:00|362.03|360.03|362.44|360.44|362.44|360.44|361.92|359.92|0
1640035510000|2021-12-20 21:25:10|362.23|360.23|362.13|360.13|362.23|360.23|362.13|360.13|0
1640035520000|2021-12-20 21:25:20|362.44|360.44|362.65|360.65|362.65|360.65|362.44|360.44|0
1640035530000|2021-12-20 21:25:30|363.07|361.07|362.34|360.34|363.07|361.07|362.34|360.34|0
1640035540000|2021-12-20 21:25:40|362.23|360.23|362.02|360.02|362.23|360.23|362.02|360.02|0
1640035550000|2021-12-20 21:25:50|361.81|359.81|361.92|359.92|361.92|359.92|361.81|359.81|0
1640035560000|2021-12-20 21:26:00|362.02|360.02|361.5|359.5|362.02|360.02|361.5|359.5|0
1640035570000|2021-12-20 21:26:10|361.6|359.6|362.44|360.44|362.44|360.44|361.6|359.6|0
1640035580000|2021-12-20 21:26:20|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1640035600000|2021-12-20 21:26:40|362.44|360.44|362.65|360.65|362.65|360.65|362.44|360.44|0
1640035610000|2021-12-20 21:26:50|362.86|360.86|362.65|360.65|362.86|360.86|362.65|360.65|0
1640035620000|2021-12-20 21:27:00|362.44|360.44|362.54|360.54|362.54|360.54|362.44|360.44|0
1640035630000|2021-12-20 21:27:10|362.44|360.44|362.54|360.54|362.54|360.54|362.44|360.44|0
1640035640000|2021-12-20 21:27:20|362.65|360.65|362.65|360.65|362.65|360.65|362.65|360.65|0
1640035650000|2021-12-20 21:27:30|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1640035660000|2021-12-20 21:27:40|362.65|360.65|362.86|360.86|362.86|360.86|362.65|360.65|0
1640035670000|2021-12-20 21:27:50|362.65|360.65|362.65|360.65|362.65|360.65|362.65|360.65|0
1640035690000|2021-12-20 21:28:10|362.44|360.44|362.02|360.02|362.44|360.44|362.02|360.02|0
1640035710000|2021-12-20 21:28:30|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|0
1640035720000|2021-12-20 21:28:40|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|0
1640035730000|2021-12-20 21:28:50|362.44|360.44|362.23|360.23|362.44|360.44|362.23|360.23|0
1640035740000|2021-12-20 21:29:00|362.12|360.12|361.81|359.81|362.12|360.12|361.81|359.81|0
1640035750000|2021-12-20 21:29:10|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|0
1640035760000|2021-12-20 21:29:20|362.23|360.23|362.12|360.12|362.33|360.33|362.12|360.12|0
1640035770000|2021-12-20 21:29:30|362.23|360.23|361.91|359.91|362.23|360.23|361.91|359.91|0
1640035780000|2021-12-20 21:29:40|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|0
1640035790000|2021-12-20 21:29:50|362.02|360.02|362.44|360.44|362.44|360.44|362.02|360.02|0
1640035800000|2021-12-20 21:30:00|362.65|360.65|363.07|361.07|363.28|361.28|362.65|360.65|0
1640035810000|2021-12-20 21:30:10|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1640035820000|2021-12-20 21:30:20|363.07|361.07|363.28|361.28|363.28|361.28|363.07|361.07|0
1640035830000|2021-12-20 21:30:30|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1640035840000|2021-12-20 21:30:40|362.86|360.86|363.07|361.07|363.07|361.07|362.86|360.86|0
1640035860000|2021-12-20 21:31:00|362.86|360.86|362.44|360.44|362.86|360.86|362.44|360.44|0
1640035870000|2021-12-20 21:31:10|362.65|360.65|362.44|360.44|362.65|360.65|362.44|360.44|0
1640035880000|2021-12-20 21:31:20|362.65|360.65|362.65|360.65|362.65|360.65|362.65|360.65|0
1640035900000|2021-12-20 21:31:40|362.44|360.44|362.44|360.44|362.44|360.44|362.44|360.44|0
1640035910000|2021-12-20 21:31:50|362.96|360.96|363.07|361.07|363.07|361.07|362.96|360.96|0
1640035920000|2021-12-20 21:32:00|362.96|360.96|362.86|360.86|362.96|360.96|362.86|360.86|0
1640035930000|2021-12-20 21:32:10|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1640035940000|2021-12-20 21:32:20|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1640035960000|2021-12-20 21:32:40|362.65|360.65|362.44|360.44|362.65|360.65|362.44|360.44|0
1640035970000|2021-12-20 21:32:50|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1640035980000|2021-12-20 21:33:00|362.65|360.65|362.23|360.23|362.65|360.65|362.23|360.23|0
1640035990000|2021-12-20 21:33:10|362.44|360.44|362.44|360.44|362.44|360.44|362.23|360.23|0
1640036010000|2021-12-20 21:33:30|362.23|360.23|362.02|360.02|362.23|360.23|362.02|360.02|0
1640036020000|2021-12-20 21:33:40|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1640036040000|2021-12-20 21:34:00|362.44|360.44|362.44|360.44|362.44|360.44|362.44|360.44|0
1640036060000|2021-12-20 21:34:20|362.23|360.23|362.02|360.02|362.23|360.23|362.02|360.02|0
1640036080000|2021-12-20 21:34:40|361.81|359.81|362.02|360.02|362.02|360.02|361.81|359.81|0
1640036090000|2021-12-20 21:34:50|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|0
1640036100000|2021-12-20 21:35:00|362.02|360.02|362.02|360.02|362.23|360.23|362.02|360.02|0
1640036110000|2021-12-20 21:35:10|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1640036130000|2021-12-20 21:35:30|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036140000|2021-12-20 21:35:40|362.12|360.12|362.12|360.12|362.12|360.12|362.12|360.12|0
1640036150000|2021-12-20 21:35:50|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036160000|2021-12-20 21:36:00|362.12|360.12|362.01|360.01|362.12|360.12|362.01|360.01|0
1640036170000|2021-12-20 21:36:10|362.22|360.22|362.01|360.01|362.22|360.22|362.01|360.01|0
1640036210000|2021-12-20 21:36:50|362.11|360.11|362.01|360.01|362.11|360.11|362.01|360.01|0
1640036220000|2021-12-20 21:37:00|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036250000|2021-12-20 21:37:30|362.64|360.64|362.64|360.64|362.64|360.64|362.43|360.43|0
1640036260000|2021-12-20 21:37:40|362.43|360.43|362.43|360.43|362.43|360.43|362.43|360.43|0
1640036270000|2021-12-20 21:37:50|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036300000|2021-12-20 21:38:20|362.43|360.43|362.43|360.43|362.43|360.43|362.43|360.43|0
1640036320000|2021-12-20 21:38:40|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036330000|2021-12-20 21:38:50|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|0
1640036340000|2021-12-20 21:39:00|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|0
1640036350000|2021-12-20 21:39:10|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|0
1640036360000|2021-12-20 21:39:20|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1640036370000|2021-12-20 21:39:30|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|0
1640036380000|2021-12-20 21:39:40|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1640036390000|2021-12-20 21:39:50|362.43|360.43|362.53|360.53|362.53|360.53|362.43|360.43|0
1640036400000|2021-12-20 21:40:00|362.64|360.64|362.64|360.64|362.64|360.64|362.64|360.64|0
1640036410000|2021-12-20 21:40:10|362.53|360.53|362.43|360.43|362.53|360.53|362.43|360.43|0
1640036420000|2021-12-20 21:40:20|362.32|360.32|362.22|360.22|362.32|360.32|362.22|360.22|0
1640036450000|2021-12-20 21:40:50|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|0
1640036460000|2021-12-20 21:41:00|361.8|359.8|362.01|360.01|362.01|360.01|361.8|359.8|0
1640036470000|2021-12-20 21:41:10|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|0
1640036500000|2021-12-20 21:41:40|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|0
1640036510000|2021-12-20 21:41:50|361.59|359.59|361.59|359.59|361.59|359.59|361.59|359.59|0
1640036520000|2021-12-20 21:42:00|361.69|359.69|362.01|360.01|362.01|360.01|361.69|359.69|0
1640036530000|2021-12-20 21:42:10|362.22|360.22|362.64|360.64|362.64|360.64|362.22|360.22|0
1640036540000|2021-12-20 21:42:20|362.43|360.43|362.22|360.22|362.43|360.43|362.22|360.22|0
1640036550000|2021-12-20 21:42:30|362.32|360.32|362.22|360.22|362.32|360.32|362.22|360.22|0
1640036560000|2021-12-20 21:42:40|362.64|360.64|362.32|360.32|362.64|360.64|362.32|360.32|0
1640036570000|2021-12-20 21:42:50|362.43|360.43|362.43|360.43|362.53|360.53|362.43|360.43|0
1640036580000|2021-12-20 21:43:00|362.53|360.53|362.53|360.53|362.53|360.53|362.53|360.53|0
1640036590000|2021-12-20 21:43:10|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|0
1640036600000|2021-12-20 21:43:20|362.64|360.64|362.64|360.64|362.74|360.74|362.64|360.64|0
1640036610000|2021-12-20 21:43:30|362.74|360.74|362.64|360.64|362.74|360.74|362.64|360.64|0
1640036620000|2021-12-20 21:43:40|362.43|360.43|362.22|360.22|362.43|360.43|362.22|360.22|0
1640036640000|2021-12-20 21:44:00|362.32|360.32|362.22|360.22|362.43|360.43|362.22|360.22|0
1640036650000|2021-12-20 21:44:10|362.11|360.11|361.8|359.8|362.11|360.11|361.8|359.8|0
1640036680000|2021-12-20 21:44:40|361.59|359.59|361.59|359.59|361.59|359.59|361.59|359.59|0
1640036700000|2021-12-20 21:45:00|362.22|360.22|362.01|360.01|362.22|360.22|362.01|360.01|0
1640036710000|2021-12-20 21:45:10|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|0
1640036730000|2021-12-20 21:45:30|362.01|360.01|362.01|360.01|362.22|360.22|362.01|360.01|0
1640036760000|2021-12-20 21:46:00|362.21|360.21|362.21|360.21|362.21|360.21|362.01|360.01|0
1640036770000|2021-12-20 21:46:10|362|360|361.8|359.8|362|360|361.8|359.8|0
1640036780000|2021-12-20 21:46:20|361.79|359.79|361.79|359.79|361.79|359.79|361.79|359.79|0
1640036790000|2021-12-20 21:46:30|361.59|359.59|361.69|359.69|361.69|359.69|361.59|359.59|0
1640036800000|2021-12-20 21:46:40|361.79|359.79|361.58|359.58|361.79|359.79|361.58|359.58|0
1640036810000|2021-12-20 21:46:50|361.79|359.79|361.58|359.58|361.79|359.79|361.58|359.58|0
1640036820000|2021-12-20 21:47:00|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|0
1640036830000|2021-12-20 21:47:10|361.37|359.37|361.58|359.58|361.58|359.58|361.37|359.37|0
1640036840000|2021-12-20 21:47:20|361.37|359.37|361.48|359.48|361.48|359.48|361.37|359.37|0
1640036850000|2021-12-20 21:47:30|361.37|359.37|361.37|359.37|361.37|359.37|361.37|359.37|0
1640036870000|2021-12-20 21:47:50|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|0
1640036890000|2021-12-20 21:48:10|361.47|359.47|361.37|359.37|361.47|359.47|361.37|359.37|0
1640036940000|2021-12-20 21:49:00|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|0
1640036970000|2021-12-20 21:49:30|361.37|359.37|361.37|359.37|361.37|359.37|361.37|359.37|0
1640036990000|2021-12-20 21:49:50|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|0
1640037000000|2021-12-20 21:50:00|361.37|359.37|361.37|359.37|361.58|359.58|361.37|359.37|0
1640037010000|2021-12-20 21:50:10|361.16|359.16|361.16|359.16|361.16|359.16|361.16|359.16|0
1640037050000|2021-12-20 21:50:50|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640037060000|2021-12-20 21:51:00|360.74|358.74|360.53|358.53|360.74|358.74|360.53|358.53|0
1640037090000|2021-12-20 21:51:30|360.74|358.74|360.95|358.95|360.95|358.95|360.74|358.74|0
1640037100000|2021-12-20 21:51:40|361.16|359.16|360.95|358.95|361.16|359.16|360.95|358.95|0
1640037110000|2021-12-20 21:51:50|361.05|359.05|361.16|359.16|361.16|359.16|361.05|359.05|0
1640037180000|2021-12-20 21:53:00|361.37|359.37|361.16|359.16|361.37|359.37|361.16|359.16|0
1640037190000|2021-12-20 21:53:10|360.95|358.95|361.16|359.16|361.16|359.16|360.95|358.95|0
1640037210000|2021-12-20 21:53:30|360.95|358.95|360.74|358.74|360.95|358.95|360.74|358.74|0
1640037220000|2021-12-20 21:53:40|360.84|358.84|360.95|358.95|360.95|358.95|360.84|358.84|0
1640037240000|2021-12-20 21:54:00|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640037260000|2021-12-20 21:54:20|360.95|358.95|361.16|359.16|361.16|359.16|360.95|358.95|0
1640037270000|2021-12-20 21:54:30|360.95|358.95|360.74|358.74|360.95|358.95|360.74|358.74|0
1640037300000|2021-12-20 21:55:00|360.95|358.95|360.74|358.74|360.95|358.95|360.74|358.74|0
1640037330000|2021-12-20 21:55:30|360.53|358.53|360.53|358.53|360.53|358.53|360.53|358.53|0
1640037380000|2021-12-20 21:56:20|360.63|358.63|360.63|358.63|360.63|358.63|360.63|358.63|0
1640037390000|2021-12-20 21:56:30|360.53|358.53|360.53|358.53|360.53|358.53|360.53|358.53|0
1640037440000|2021-12-20 21:57:20|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640037460000|2021-12-20 21:57:40|360.53|358.53|360.53|358.53|360.53|358.53|360.53|358.53|0
1640037530000|2021-12-20 21:58:50|360.74|358.74|360.73|358.73|360.74|358.74|360.73|358.73|0
1640037540000|2021-12-20 21:59:00|360.94|358.94|360.73|358.73|360.94|358.94|360.73|358.73|0
1640037550000|2021-12-20 21:59:10|360.94|358.94|360.94|358.94|360.94|358.94|360.94|358.94|0
1640037560000|2021-12-20 21:59:20|360.73|358.73|360.52|358.52|360.73|358.73|360.52|358.52|0
1640037580000|2021-12-20 21:59:40|360.73|358.73|360.52|358.52|360.73|358.73|360.52|358.52|0
1640037590000|2021-12-20 21:59:50|360.63|358.63|360.81|358.81|360.83|358.83|360.63|358.63|0
1640037600000|2021-12-20 22:00:00|361.12|359.12|361.12|359.12|361.12|359.12|361.12|359.12|0
1640037610000|2021-12-20 22:00:10|360.78|358.78|360.93|358.93|360.93|358.93|360.78|358.78|0
1640037650000|2021-12-20 22:00:50|360.78|358.78|360.81|358.81|360.81|358.81|360.66|358.66|0
1640037660000|2021-12-20 22:01:00|360.78|358.78|360.78|358.78|360.78|358.78|360.78|358.78|0
1640037690000|2021-12-20 22:01:30|360.81|358.81|360.81|358.81|360.81|358.81|360.81|358.81|0
1640037700000|2021-12-20 22:01:40|360.84|358.84|360.84|358.84|360.84|358.84|360.84|358.84|0
1640037710000|2021-12-20 22:01:50|360.9|358.9|360.9|358.9|360.9|358.9|360.9|358.9|0
1640037780000|2021-12-20 22:03:00|360.75|358.75|360.75|358.75|360.75|358.75|360.75|358.75|0
1640037790000|2021-12-20 22:03:10|360.62|358.62|360.62|358.62|360.62|358.62|360.62|358.62|0
1640037800000|2021-12-20 22:03:20|360.71|358.71|360.71|358.71|360.71|358.71|360.71|358.71|0
1640037830000|2021-12-20 22:03:50|360.84|358.84|360.84|358.84|360.84|358.84|360.84|358.84|0
1640037840000|2021-12-20 22:04:00|360.87|358.87|360.9|358.9|360.9|358.9|360.87|358.87|0
1640037910000|2021-12-20 22:05:10|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1640037920000|2021-12-20 22:05:20|360.9|358.9|360.9|358.9|360.9|358.9|360.9|358.9|0
1640038000000|2021-12-20 22:06:40|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038150000|2021-12-20 22:09:10|360.87|358.87|360.87|358.87|360.87|358.87|360.87|358.87|0
1640038160000|2021-12-20 22:09:20|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1640038180000|2021-12-20 22:09:40|361.02|359.02|361.02|359.02|361.02|359.02|361.02|359.02|0
1640038200000|2021-12-20 22:10:00|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1640038220000|2021-12-20 22:10:20|360.87|358.87|360.87|358.87|360.87|358.87|360.87|358.87|0
1640038230000|2021-12-20 22:10:30|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038290000|2021-12-20 22:11:30|360.87|358.87|360.87|358.87|360.87|358.87|360.87|358.87|0
1640038300000|2021-12-20 22:11:40|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|0
1640038310000|2021-12-20 22:11:50|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038320000|2021-12-20 22:12:00|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640038330000|2021-12-20 22:12:10|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|0
1640038350000|2021-12-20 22:12:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640038370000|2021-12-20 22:12:50|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038390000|2021-12-20 22:13:10|360.92|358.92|361.05|359.05|361.05|359.05|360.92|358.92|0
1640038410000|2021-12-20 22:13:30|361.01|359.01|361.01|359.01|361.01|359.01|361.01|359.01|0
1640038440000|2021-12-20 22:14:00|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640038450000|2021-12-20 22:14:10|361.01|359.01|361.01|359.01|361.01|359.01|361.01|359.01|0
1640038460000|2021-12-20 22:14:20|361.14|359.14|360.89|358.89|361.14|359.14|360.89|358.89|0
1640038490000|2021-12-20 22:14:50|360.83|358.83|360.83|358.83|360.83|358.83|360.83|358.83|0
1640038500000|2021-12-20 22:15:00|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038510000|2021-12-20 22:15:10|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|0
1640038520000|2021-12-20 22:15:20|360.89|358.89|361.01|359.01|361.01|359.01|360.89|358.89|0
1640038550000|2021-12-20 22:15:50|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|0
1640038580000|2021-12-20 22:16:20|360.83|358.83|360.95|358.95|360.95|358.95|360.83|358.83|0
1640038590000|2021-12-20 22:16:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640038610000|2021-12-20 22:16:50|360.83|358.83|360.83|358.83|360.83|358.83|360.83|358.83|0
1640038620000|2021-12-20 22:17:00|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|0
1640038880000|2021-12-20 22:21:20|361.01|359.01|361.01|359.01|361.01|359.01|361.01|359.01|0
1640038930000|2021-12-20 22:22:10|360.79|358.79|360.79|358.79|360.79|358.79|360.79|358.79|0
1640039070000|2021-12-20 22:24:30|361|359|361|359|361|359|361|359|0
1640039110000|2021-12-20 22:25:10|360.78|358.78|360.78|358.78|360.78|358.78|360.78|358.78|0
1640039290000|2021-12-20 22:28:10|361.34|359.34|361.03|359.03|361.34|359.34|361.03|359.03|0
1640039300000|2021-12-20 22:28:20|361.06|359.06|361.13|359.13|361.13|359.13|361.06|359.06|0
1640039320000|2021-12-20 22:28:40|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1640039340000|2021-12-20 22:29:00|361.12|359.12|361.12|359.12|361.12|359.12|361.12|359.12|0
1640039350000|2021-12-20 22:29:10|361.06|359.06|361.06|359.06|361.06|359.06|361.06|359.06|0
1640039380000|2021-12-20 22:29:40|361.03|359.03|361.03|359.03|361.03|359.03|361.03|359.03|0
1640039570000|2021-12-20 22:32:50|361|359|361|359|361|359|361|359|0
1640039590000|2021-12-20 22:33:10|360.94|358.94|360.94|358.94|360.94|358.94|360.94|358.94|0
1640039600000|2021-12-20 22:33:20|360.9|358.9|360.9|358.9|360.9|358.9|360.9|358.9|0
1640039670000|2021-12-20 22:34:30|360.87|358.87|360.87|358.87|360.87|358.87|360.87|358.87|0
1640039840000|2021-12-20 22:37:20|360.84|358.84|360.84|358.84|360.84|358.84|360.84|358.84|0
1640039950000|2021-12-20 22:39:10|360.81|358.81|360.8|358.8|360.81|358.81|360.8|358.8|0
1640040080000|2021-12-20 22:41:20|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|0
1640040120000|2021-12-20 22:42:00|360.8|358.8|360.8|358.8|360.8|358.8|360.8|358.8|0
1640040130000|2021-12-20 22:42:10|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|0
1640040220000|2021-12-20 22:43:40|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|0
1640040230000|2021-12-20 22:43:50|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|0
1640040250000|2021-12-20 22:44:10|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640040320000|2021-12-20 22:45:20|361.08|359.08|361.08|359.08|361.08|359.08|361.08|359.08|0
1640040330000|2021-12-20 22:45:30|361.02|359.02|361.02|359.02|361.02|359.02|361.02|359.02|0
1640040360000|2021-12-20 22:46:00|361.08|359.08|361.07|359.07|361.08|359.08|361.07|359.07|0
1640040400000|2021-12-20 22:46:40|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640040630000|2021-12-20 22:50:30|360.94|358.94|360.94|358.94|360.94|358.94|360.94|358.94|0
1640040640000|2021-12-20 22:50:40|360.98|358.98|360.94|358.94|360.98|358.98|360.94|358.94|0
1640040830000|2021-12-20 22:53:50|361.18|359.18|361.18|359.18|361.18|359.18|361.18|359.18|0
1640040850000|2021-12-20 22:54:10|361.28|359.28|361.25|359.25|361.28|359.28|361.25|359.25|0
1640040940000|2021-12-20 22:55:40|360.94|358.94|360.94|358.94|360.94|358.94|360.94|358.94|0
1640041010000|2021-12-20 22:56:50|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|0
1640041030000|2021-12-20 22:57:10|360.85|358.85|360.85|358.85|360.85|358.85|360.85|358.85|0
1640041050000|2021-12-20 22:57:30|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|0
1640041060000|2021-12-20 22:57:40|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|0
1640041070000|2021-12-20 22:57:50|360.94|358.94|360.94|358.94|360.94|358.94|360.94|358.94|0
1640041090000|2021-12-20 22:58:10|360.91|358.91|360.91|358.91|360.91|358.91|360.91|358.91|0
1640041170000|2021-12-20 22:59:30|360.88|358.88|360.91|358.91|360.91|358.91|360.88|358.88|0
1640041190000|2021-12-20 22:59:50|361.03|359.03|361.21|359.21|361.21|359.21|361.03|359.03|0
1640041200000|2021-12-20 23:00:00|361.2|359.2|363.5|361.5|363.5|361.5|361.2|359.2|0
1640041210000|2021-12-20 23:00:10|363.71|361.71|363.08|361.08|363.71|361.71|363.08|361.08|0
1640041220000|2021-12-20 23:00:20|362.98|360.98|362.77|360.77|362.98|360.98|362.45|360.45|0
1640041230000|2021-12-20 23:00:30|362.87|360.87|362.77|360.77|362.98|360.98|362.77|360.77|0
1640041240000|2021-12-20 23:00:40|362.87|360.87|362.45|360.45|362.87|360.87|362.45|360.45|0
1640041250000|2021-12-20 23:00:50|362.77|360.77|363.08|361.08|363.08|361.08|362.77|360.77|0
1640041260000|2021-12-20 23:01:00|363.29|361.29|363.71|361.71|363.71|361.71|363.29|361.29|0
1640041270000|2021-12-20 23:01:10|364.03|362.03|363.92|361.92|364.24|362.24|363.92|361.92|0
1640041280000|2021-12-20 23:01:20|364.03|362.03|363.5|361.5|364.03|362.03|363.5|361.5|0
1640041290000|2021-12-20 23:01:30|363.4|361.4|363.61|361.61|363.61|361.61|363.19|361.19|0
1640041300000|2021-12-20 23:01:40|363.5|361.5|363.29|361.29|363.5|361.5|363.19|361.19|0
1640041310000|2021-12-20 23:01:50|363.08|361.08|362.66|360.66|363.08|361.08|362.56|360.56|0
1640041320000|2021-12-20 23:02:00|362.35|360.35|362.56|360.56|362.56|360.56|362.35|360.35|0
1640041330000|2021-12-20 23:02:10|362.77|360.77|362.77|360.77|362.77|360.77|362.77|360.77|0
1640041340000|2021-12-20 23:02:20|362.98|360.98|362.98|360.98|362.98|360.98|362.98|360.98|0
1640041350000|2021-12-20 23:02:30|362.87|360.87|362.98|360.98|362.98|360.98|362.87|360.87|0
1640041360000|2021-12-20 23:02:40|362.87|360.87|362.77|360.77|362.87|360.87|362.66|360.66|0
1640041370000|2021-12-20 23:02:50|362.56|360.56|362.66|360.66|362.77|360.77|362.56|360.56|0
1640041380000|2021-12-20 23:03:00|362.56|360.56|361.93|359.93|362.56|360.56|361.93|359.93|0
1640041390000|2021-12-20 23:03:10|361.72|359.72|362.35|360.35|362.35|360.35|361.72|359.72|0
1640041400000|2021-12-20 23:03:20|362.24|360.24|362.66|360.66|362.66|360.66|362.24|360.24|0
1640041410000|2021-12-20 23:03:30|362.56|360.56|362.56|360.56|362.56|360.56|362.45|360.45|0
1640041420000|2021-12-20 23:03:40|362.24|360.24|362.24|360.24|362.24|360.24|362.24|360.24|0
1640041430000|2021-12-20 23:03:50|362.14|360.14|362.14|360.14|362.14|360.14|362.14|360.14|0
1640041440000|2021-12-20 23:04:00|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|0
1640041450000|2021-12-20 23:04:10|361.82|359.82|361.51|359.51|361.82|359.82|361.3|359.3|0
1640041460000|2021-12-20 23:04:20|361.3|359.3|361.09|359.09|361.3|359.3|361.09|359.09|0
1640041470000|2021-12-20 23:04:30|360.88|358.88|360.67|358.67|360.88|358.88|360.67|358.67|0
1640041500000|2021-12-20 23:05:00|361.19|359.19|361.19|359.19|361.3|359.3|361.09|359.09|0
1640041510000|2021-12-20 23:05:10|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|0
1640041520000|2021-12-20 23:05:20|360.88|358.88|360.88|358.88|361.19|359.19|360.88|358.88|0
1640041530000|2021-12-20 23:05:30|360.98|358.98|360.98|358.98|361.09|359.09|360.98|358.98|0
1640041540000|2021-12-20 23:05:40|360.67|358.67|360.88|358.88|360.88|358.88|360.67|358.67|0
1640041550000|2021-12-20 23:05:50|361.09|359.09|361.3|359.3|361.3|359.3|361.09|359.09|0
1640041560000|2021-12-20 23:06:00|361.19|359.19|361.09|359.09|361.3|359.3|361.09|359.09|0
1640041570000|2021-12-20 23:06:10|360.98|358.98|361.3|359.3|361.3|359.3|360.88|358.88|0
1640041580000|2021-12-20 23:06:20|361.19|359.19|361.09|359.09|361.19|359.19|361.09|359.09|0
1640041590000|2021-12-20 23:06:30|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1640041600000|2021-12-20 23:06:40|361.09|359.09|361.51|359.51|361.51|359.51|361.09|359.09|0
1640041610000|2021-12-20 23:06:50|361.93|359.93|361.82|359.82|362.14|360.14|361.82|359.82|0
1640041620000|2021-12-20 23:07:00|361.93|359.93|361.61|359.61|361.93|359.93|361.61|359.61|0
1640041630000|2021-12-20 23:07:10|361.51|359.51|361.3|359.3|361.51|359.51|361.3|359.3|0
1640041640000|2021-12-20 23:07:20|361.51|359.51|361.51|359.51|361.51|359.51|361.51|359.51|0
1640041650000|2021-12-20 23:07:30|361.61|359.61|361.72|359.72|361.72|359.72|361.51|359.51|0
1640041660000|2021-12-20 23:07:40|361.51|359.51|361.51|359.51|361.51|359.51|361.51|359.51|0
1640041670000|2021-12-20 23:07:50|361.4|359.4|360.98|358.98|361.4|359.4|360.98|358.98|0
1640041680000|2021-12-20 23:08:00|360.88|358.88|360.98|358.98|360.98|358.98|360.88|358.88|0
1640041690000|2021-12-20 23:08:10|361.09|359.09|361.09|359.09|361.3|359.3|361.09|359.09|0
1640041700000|2021-12-20 23:08:20|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|0
1640041710000|2021-12-20 23:08:30|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1640041720000|2021-12-20 23:08:40|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|0
1640041730000|2021-12-20 23:08:50|361.09|359.09|361.09|359.09|361.09|359.09|360.98|358.98|0
1640041740000|2021-12-20 23:09:00|361.51|359.51|361.51|359.51|361.51|359.51|361.51|359.51|0
1640041750000|2021-12-20 23:09:10|361.4|359.4|361.61|359.61|361.61|359.61|361.4|359.4|0
1640041760000|2021-12-20 23:09:20|361.72|359.72|361.92|359.92|361.92|359.92|361.72|359.72|0
1640041770000|2021-12-20 23:09:30|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1640041780000|2021-12-20 23:09:40|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1640041800000|2021-12-20 23:10:00|361.71|359.71|361.5|359.5|361.71|359.71|361.5|359.5|0
1640041810000|2021-12-20 23:10:10|361.4|359.4|361.29|359.29|361.4|359.4|361.09|359.09|0
1640041820000|2021-12-20 23:10:20|361.5|359.5|361.4|359.4|361.5|359.5|361.4|359.4|0
1640041830000|2021-12-20 23:10:30|361.5|359.5|361.5|359.5|361.5|359.5|361.5|359.5|0
1640041840000|2021-12-20 23:10:40|361.71|359.71|362.13|360.13|362.13|360.13|361.71|359.71|0
1640041850000|2021-12-20 23:10:50|361.92|359.92|362.13|360.13|362.13|360.13|361.92|359.92|0
1640041860000|2021-12-20 23:11:00|362.23|360.23|362.13|360.13|362.23|360.23|362.13|360.13|0
1640041870000|2021-12-20 23:11:10|362.34|360.34|362.23|360.23|362.34|360.34|362.23|360.23|0
1640041880000|2021-12-20 23:11:20|362.34|360.34|362.44|360.44|362.44|360.44|362.34|360.34|0
1640041890000|2021-12-20 23:11:30|362.55|360.55|362.34|360.34|362.55|360.55|362.13|360.13|0
1640041900000|2021-12-20 23:11:40|362.23|360.23|362.02|360.02|362.23|360.23|362.02|360.02|0
1640041910000|2021-12-20 23:11:50|361.71|359.71|361.71|359.71|361.71|359.71|361.5|359.5|0
1640041920000|2021-12-20 23:12:00|361.92|359.92|362.13|360.13|362.13|360.13|361.92|359.92|0
1640041930000|2021-12-20 23:12:10|362.23|360.23|362.34|360.34|362.44|360.44|362.23|360.23|0
1640041940000|2021-12-20 23:12:20|362.23|360.23|362.23|360.23|362.55|360.55|362.23|360.23|0
1640041950000|2021-12-20 23:12:30|361.92|359.92|361.81|359.81|361.92|359.92|361.81|359.81|0
1640041960000|2021-12-20 23:12:40|361.71|359.71|361.29|359.29|361.71|359.71|361.29|359.29|0
1640041980000|2021-12-20 23:13:00|361.08|359.08|361.08|359.08|361.08|359.08|361.08|359.08|0
1640041990000|2021-12-20 23:13:10|361.18|359.18|361.18|359.18|361.18|359.18|361.18|359.18|0
1640042000000|2021-12-20 23:13:20|361.6|359.6|361.39|359.39|361.6|359.6|361.39|359.39|0
1640042010000|2021-12-20 23:13:30|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640042020000|2021-12-20 23:13:40|361.39|359.39|361.29|359.29|361.39|359.39|361.29|359.29|0
1640042050000|2021-12-20 23:14:10|361.5|359.5|361.39|359.39|361.5|359.5|361.29|359.29|0
1640042060000|2021-12-20 23:14:20|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640042070000|2021-12-20 23:14:30|361.5|359.5|361.6|359.6|361.6|359.6|361.5|359.5|0
1640042080000|2021-12-20 23:14:40|361.5|359.5|361.5|359.5|361.5|359.5|361.5|359.5|0
1640042090000|2021-12-20 23:14:50|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1640042100000|2021-12-20 23:15:00|362.13|360.13|362.23|360.23|362.23|360.23|362.13|360.13|0
1640042110000|2021-12-20 23:15:10|362.02|360.02|361.71|359.71|362.02|360.02|361.71|359.71|0
1640042120000|2021-12-20 23:15:20|361.81|359.81|361.92|359.92|361.92|359.92|361.81|359.81|0
1640042130000|2021-12-20 23:15:30|362.13|360.13|361.92|359.92|362.13|360.13|361.92|359.92|0
1640042140000|2021-12-20 23:15:40|361.71|359.71|361.29|359.29|361.71|359.71|361.29|359.29|0
1640042150000|2021-12-20 23:15:50|361.5|359.5|361.08|359.08|361.5|359.5|361.08|359.08|0
1640042170000|2021-12-20 23:16:10|360.87|358.87|360.45|358.45|360.87|358.87|360.45|358.45|0
1640042180000|2021-12-20 23:16:20|360.24|358.24|360.45|358.45|360.45|358.45|360.24|358.24|0
1640042190000|2021-12-20 23:16:30|360.66|358.66|360.87|358.87|360.87|358.87|360.55|358.55|0
1640042200000|2021-12-20 23:16:40|360.66|358.66|360.76|358.76|360.76|358.76|360.66|358.66|0
1640042210000|2021-12-20 23:16:50|360.87|358.87|360.66|358.66|360.87|358.87|360.66|358.66|0
1640042220000|2021-12-20 23:17:00|361.08|359.08|360.97|358.97|361.08|359.08|360.97|358.97|0
1640042230000|2021-12-20 23:17:10|360.66|358.66|360.66|358.66|360.66|358.66|360.55|358.55|0
1640042240000|2021-12-20 23:17:20|361.08|359.08|361.08|359.08|361.08|359.08|360.97|358.97|0
1640042250000|2021-12-20 23:17:30|361.5|359.5|361.71|359.71|361.71|359.71|361.5|359.5|0
1640042260000|2021-12-20 23:17:40|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1640042270000|2021-12-20 23:17:50|362.13|360.13|361.71|359.71|362.13|360.13|361.71|359.71|0
1640042280000|2021-12-20 23:18:00|361.39|359.39|361.71|359.71|361.71|359.71|361.39|359.39|0
1640042290000|2021-12-20 23:18:10|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1640042300000|2021-12-20 23:18:20|362.13|360.13|362.13|360.13|362.13|360.13|362.13|360.13|0
1640042310000|2021-12-20 23:18:30|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1640042320000|2021-12-20 23:18:40|362.44|360.44|362.76|360.76|362.76|360.76|362.44|360.44|0
1640042330000|2021-12-20 23:18:50|362.97|360.97|362.97|360.97|362.97|360.97|362.76|360.76|0
1640042350000|2021-12-20 23:19:10|362.86|360.86|362.75|360.75|362.86|360.86|362.75|360.75|0
1640042360000|2021-12-20 23:19:20|362.96|360.96|363.38|361.38|363.6|361.6|362.96|360.96|0
1640042370000|2021-12-20 23:19:30|363.49|361.49|363.49|361.49|363.49|361.49|363.49|361.49|0
1640042380000|2021-12-20 23:19:40|363.38|361.38|362.86|360.86|363.38|361.38|362.86|360.86|0
1640042390000|2021-12-20 23:19:50|362.96|360.96|363.38|361.38|363.38|361.38|362.54|360.54|0
1640042400000|2021-12-20 23:20:00|363.59|361.59|363.38|361.38|363.59|361.59|363.38|361.38|0
1640042410000|2021-12-20 23:20:10|363.17|361.17|362.96|360.96|363.17|361.17|362.96|360.96|0
1640042420000|2021-12-20 23:20:20|363.17|361.17|363.38|361.38|363.38|361.38|362.96|360.96|0
1640042430000|2021-12-20 23:20:30|363.59|361.59|363.59|361.59|363.59|361.59|363.38|361.38|0
1640042440000|2021-12-20 23:20:40|363.38|361.38|363.38|361.38|363.48|361.48|363.38|361.38|0
1640042450000|2021-12-20 23:20:50|363.59|361.59|363.59|361.59|363.59|361.59|363.59|361.59|0
1640042460000|2021-12-20 23:21:00|363.38|361.38|363.8|361.8|363.8|361.8|363.38|361.38|0
1640042470000|2021-12-20 23:21:10|363.38|361.38|363.8|361.8|363.8|361.8|363.38|361.38|0
1640042480000|2021-12-20 23:21:20|363.59|361.59|363.59|361.59|363.59|361.59|363.38|361.38|0
1640042490000|2021-12-20 23:21:30|363.8|361.8|363.8|361.8|363.8|361.8|363.8|361.8|0
1640042500000|2021-12-20 23:21:40|363.9|361.9|364.01|362.01|364.01|362.01|363.8|361.8|0
1640042510000|2021-12-20 23:21:50|363.9|361.9|364.01|362.01|364.01|362.01|363.8|361.8|0
1640042520000|2021-12-20 23:22:00|363.8|361.8|363.9|361.9|364.01|362.01|363.8|361.8|0
1640042530000|2021-12-20 23:22:10|364.01|362.01|364.22|362.22|364.22|362.22|364.01|362.01|0
1640042540000|2021-12-20 23:22:20|364.11|362.11|364.22|362.22|364.22|362.22|364.11|362.11|0
1640042560000|2021-12-20 23:22:40|364.43|362.43|364.43|362.43|364.43|362.43|364.43|362.43|0
1640042580000|2021-12-20 23:23:00|364.22|362.22|364.32|362.32|364.32|362.32|364.22|362.22|0
1640042590000|2021-12-20 23:23:10|364.43|362.43|364.64|362.64|364.64|362.64|364.43|362.43|0
1640042600000|2021-12-20 23:23:20|365.06|363.06|365.06|363.06|365.06|363.06|365.06|363.06|0
1640042610000|2021-12-20 23:23:30|364.85|362.85|364.64|362.64|364.85|362.85|364.64|362.64|0
1640042620000|2021-12-20 23:23:40|364.74|362.74|365.06|363.06|365.06|363.06|364.74|362.74|0
1640042630000|2021-12-20 23:23:50|365.27|363.27|365.06|363.06|365.27|363.27|365.06|363.06|0
1640042640000|2021-12-20 23:24:00|365.16|363.16|365.16|363.16|365.16|363.16|365.16|363.16|0
1640042650000|2021-12-20 23:24:10|365.06|363.06|365.27|363.27|365.27|363.27|364.95|362.95|0
1640042660000|2021-12-20 23:24:20|365.06|363.06|365.06|363.06|365.06|363.06|365.06|363.06|0
1640042670000|2021-12-20 23:24:30|364.95|362.95|365.06|363.06|365.06|363.06|364.85|362.85|0
1640042680000|2021-12-20 23:24:40|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1640042700000|2021-12-20 23:25:00|365.16|363.16|365.16|363.16|365.16|363.16|365.16|363.16|0
1640042710000|2021-12-20 23:25:10|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1640042720000|2021-12-20 23:25:20|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640042740000|2021-12-20 23:25:40|366.11|364.11|366.11|364.11|366.11|364.11|366.11|364.11|0
1640042750000|2021-12-20 23:25:50|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640042770000|2021-12-20 23:26:10|366.11|364.11|365.9|363.9|366.11|364.11|365.9|363.9|0
1640042810000|2021-12-20 23:26:50|365.69|363.69|365.69|363.69|365.69|363.69|365.69|363.69|0
1640042820000|2021-12-20 23:27:00|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640042830000|2021-12-20 23:27:10|366|364|365.9|363.9|366|364|365.9|363.9|0
1640042840000|2021-12-20 23:27:20|366.11|364.11|365.9|363.9|366.11|364.11|365.9|363.9|0
1640042850000|2021-12-20 23:27:30|366|364|366|364|366|364|365.9|363.9|0
1640042860000|2021-12-20 23:27:40|365.9|363.9|365.48|363.48|365.9|363.9|365.48|363.48|0
1640042870000|2021-12-20 23:27:50|365.27|363.27|365.06|363.06|365.27|363.27|365.06|363.06|0
1640042880000|2021-12-20 23:28:00|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1640042890000|2021-12-20 23:28:10|365.16|363.16|365.27|363.27|365.27|363.27|365.06|363.06|0
1640042910000|2021-12-20 23:28:30|365.48|363.48|365.69|363.69|365.69|363.69|365.48|363.48|0
1640042920000|2021-12-20 23:28:40|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640042930000|2021-12-20 23:28:50|366.11|364.11|366.11|364.11|366.11|364.11|366.11|364.11|0
1640042940000|2021-12-20 23:29:00|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640042960000|2021-12-20 23:29:20|366.11|364.11|365.9|363.9|366.11|364.11|365.9|363.9|0
1640042980000|2021-12-20 23:29:40|366.11|364.11|366.11|364.11|366.11|364.11|366.11|364.11|0
1640042990000|2021-12-20 23:29:50|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1640043000000|2021-12-20 23:30:00|366.11|364.11|366.11|364.11|366.53|364.53|366.11|364.11|0
1640043010000|2021-12-20 23:30:10|366.32|364.32|366.42|364.42|366.42|364.42|366.11|364.11|0
1640043020000|2021-12-20 23:30:20|366.53|364.53|366.42|364.42|366.53|364.53|366.32|364.32|0
1640043030000|2021-12-20 23:30:30|366.53|364.53|366.63|364.63|366.63|364.63|366.53|364.53|0
1640043050000|2021-12-20 23:30:50|366.74|364.74|366.74|364.74|366.74|364.74|366.74|364.74|0
1640043060000|2021-12-20 23:31:00|366.53|364.53|366.53|364.53|366.53|364.53|366.53|364.53|0
1640043070000|2021-12-20 23:31:10|366.32|364.32|366.32|364.32|366.32|364.32|366.32|364.32|0
1640043080000|2021-12-20 23:31:20|366.11|364.11|366.32|364.32|366.32|364.32|366.11|364.11|0
1640043090000|2021-12-20 23:31:30|366.11|364.11|366.11|364.11|366.11|364.11|366.11|364.11|0
1640043110000|2021-12-20 23:31:50|366.32|364.32|366.32|364.32|366.32|364.32|366.32|364.32|0
1640043120000|2021-12-20 23:32:00|366.53|364.53|366.53|364.53|366.53|364.53|366.53|364.53|0
1640043140000|2021-12-20 23:32:20|366.63|364.63|366.53|364.53|366.74|364.74|366.53|364.53|0
1640043150000|2021-12-20 23:32:30|366.42|364.42|366.42|364.42|366.42|364.42|366.42|364.42|0
1640043160000|2021-12-20 23:32:40|366.63|364.63|366.63|364.63|366.63|364.63|366.63|364.63|0
1640043170000|2021-12-20 23:32:50|366.53|364.53|366.63|364.63|366.63|364.63|366.53|364.53|0
1640043180000|2021-12-20 23:33:00|366.74|364.74|366.74|364.74|366.74|364.74|366.74|364.74|0
1640043230000|2021-12-20 23:33:50|366.84|364.84|366.74|364.74|366.84|364.84|366.74|364.74|0
1640043240000|2021-12-20 23:34:00|366.53|364.53|366.74|364.74|366.74|364.74|366.53|364.53|0
1640043250000|2021-12-20 23:34:10|366.53|364.53|366.53|364.53|366.53|364.53|366.53|364.53|0
1640043300000|2021-12-20 23:35:00|366.74|364.74|366.74|364.74|366.84|364.84|366.74|364.74|0
1640043310000|2021-12-20 23:35:10|366.84|364.84|367.16|365.16|367.16|365.16|366.84|364.84|0
1640043320000|2021-12-20 23:35:20|366.95|364.95|366.74|364.74|366.95|364.95|366.74|364.74|0
1640043350000|2021-12-20 23:35:50|366.63|364.63|366.53|364.53|366.63|364.63|366.53|364.53|0
1640043360000|2021-12-20 23:36:00|366.74|364.74|366.95|364.95|366.95|364.95|366.74|364.74|0
1640043370000|2021-12-20 23:36:10|366.84|364.84|366.84|364.84|366.84|364.84|366.84|364.84|0
1640043380000|2021-12-20 23:36:20|366.95|364.95|367.16|365.16|367.16|365.16|366.95|364.95|0
1640043390000|2021-12-20 23:36:30|367.37|365.37|367.37|365.37|367.37|365.37|367.37|365.37|0
1640043400000|2021-12-20 23:36:40|367.58|365.58|367.37|365.37|367.58|365.58|367.16|365.16|0
1640043410000|2021-12-20 23:36:50|367.16|365.16|367.26|365.26|367.26|365.26|367.16|365.16|0
1640043420000|2021-12-20 23:37:00|367.37|365.37|367.37|365.37|367.37|365.37|367.37|365.37|0
1640043430000|2021-12-20 23:37:10|367.16|365.16|367.16|365.16|367.16|365.16|367.16|365.16|0
1640043440000|2021-12-20 23:37:20|367.26|365.26|367.26|365.26|367.26|365.26|367.26|365.26|0
1640043450000|2021-12-20 23:37:30|367.16|365.16|367.26|365.26|367.37|365.37|367.16|365.16|0
1640043460000|2021-12-20 23:37:40|367.16|365.16|367.26|365.26|367.26|365.26|367.16|365.16|0
1640043470000|2021-12-20 23:37:50|367.37|365.37|367.37|365.37|367.37|365.37|367.37|365.37|0
1640043480000|2021-12-20 23:38:00|367.47|365.47|367.47|365.47|367.47|365.47|367.47|365.47|0
1640043490000|2021-12-20 23:38:10|367.37|365.37|367.37|365.37|367.47|365.47|367.37|365.37|0
1640043500000|2021-12-20 23:38:20|367.47|365.47|367.47|365.47|367.47|365.47|367.47|365.47|0
1640043510000|2021-12-20 23:38:30|367.37|365.37|367.47|365.47|367.47|365.47|367.37|365.37|0
1640043520000|2021-12-20 23:38:40|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|0
1640043530000|2021-12-20 23:38:50|367.79|365.79|367.79|365.79|367.79|365.79|367.79|365.79|0
1640043540000|2021-12-20 23:39:00|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1640043550000|2021-12-20 23:39:10|368.63|366.63|369.05|367.05|369.05|367.05|368.63|366.63|0
1640043560000|2021-12-20 23:39:20|368.84|366.84|368.63|366.63|368.84|366.84|368.63|366.63|0
1640043570000|2021-12-20 23:39:30|368.73|366.73|368.63|366.63|368.73|366.73|368.63|366.63|0
1640043580000|2021-12-20 23:39:40|368.21|366.21|368.31|366.31|368.42|366.42|368.21|366.21|0
1640043590000|2021-12-20 23:39:50|368.21|366.21|368.42|366.42|368.42|366.42|368.21|366.21|0
1640043610000|2021-12-20 23:40:10|368.63|366.63|368.63|366.63|368.63|366.63|368.63|366.63|0
1640043620000|2021-12-20 23:40:20|368.73|366.73|368.63|366.63|368.73|366.73|368.63|366.63|0
1640043630000|2021-12-20 23:40:30|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|0
1640043640000|2021-12-20 23:40:40|368.52|366.52|368|366|368.52|366.52|368|366|0
1640043650000|2021-12-20 23:40:50|368.1|366.1|368.21|366.21|368.21|366.21|368.1|366.1|0
1640043660000|2021-12-20 23:41:00|368.42|366.42|368.42|366.42|368.42|366.42|368.42|366.42|0
1640043670000|2021-12-20 23:41:10|368.31|366.31|368.42|366.42|368.42|366.42|368.31|366.31|0
1640043680000|2021-12-20 23:41:20|368.52|366.52|368.63|366.63|368.63|366.63|368.42|366.42|0
1640043690000|2021-12-20 23:41:30|368.52|366.52|368.84|366.84|368.84|366.84|368.52|366.52|0
1640043700000|2021-12-20 23:41:40|369.05|367.05|368.84|366.84|369.05|367.05|368.84|366.84|0
1640043710000|2021-12-20 23:41:50|369.26|367.26|369.05|367.05|369.26|367.26|369.05|367.05|0
1640043720000|2021-12-20 23:42:00|369.26|367.26|369.26|367.26|369.26|367.26|369.26|367.26|0
1640043730000|2021-12-20 23:42:10|369.05|367.05|369.69|367.69|369.69|367.69|369.05|367.05|0
1640043740000|2021-12-20 23:42:20|369.47|367.47|369.47|367.47|369.47|367.47|369.26|367.26|0
1640043750000|2021-12-20 23:42:30|369.26|367.26|369.26|367.26|369.26|367.26|369.05|367.05|0
1640043760000|2021-12-20 23:42:40|369.15|367.15|369.15|367.15|369.15|367.15|369.15|367.15|0
1640043770000|2021-12-20 23:42:50|369.26|367.26|369.26|367.26|369.26|367.26|369.15|367.15|0
1640043780000|2021-12-20 23:43:00|369.36|367.36|369.47|367.47|369.47|367.47|369.26|367.26|0
1640043800000|2021-12-20 23:43:20|369.68|367.68|369.9|367.9|369.9|367.9|369.68|367.68|0
1640043810000|2021-12-20 23:43:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1640043820000|2021-12-20 23:43:40|369.47|367.47|369.57|367.57|369.68|367.68|369.47|367.47|0
1640043830000|2021-12-20 23:43:50|369.68|367.68|369.47|367.47|369.68|367.68|369.47|367.47|0
1640043840000|2021-12-20 23:44:00|369.57|367.57|369.47|367.47|369.57|367.57|369.47|367.47|0
1640043850000|2021-12-20 23:44:10|369.26|367.26|369.36|367.36|369.36|367.36|369.26|367.26|0
1640043860000|2021-12-20 23:44:20|369.47|367.47|369.47|367.47|369.47|367.47|369.47|367.47|0
1640043870000|2021-12-20 23:44:30|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|0
1640043900000|2021-12-20 23:45:00|369.78|367.78|370.11|368.11|370.11|368.11|369.78|367.78|0
1640043910000|2021-12-20 23:45:10|370.21|368.21|370.21|368.21|370.21|368.21|370.21|368.21|0
1640043920000|2021-12-20 23:45:20|370.11|368.11|369.89|367.89|370.11|368.11|369.89|367.89|0
1640043930000|2021-12-20 23:45:30|370|368|369.89|367.89|370|368|369.89|367.89|0
1640043940000|2021-12-20 23:45:40|369.68|367.68|369.89|367.89|369.89|367.89|369.68|367.68|0
1640043950000|2021-12-20 23:45:50|370.1|368.1|370.1|368.1|370.1|368.1|370.1|368.1|0
1640043960000|2021-12-20 23:46:00|369.89|367.89|370.1|368.1|370.1|368.1|369.89|367.89|0
1640043970000|2021-12-20 23:46:10|370.32|368.32|369.99|367.99|370.32|368.32|369.99|367.99|0
1640043980000|2021-12-20 23:46:20|369.89|367.89|369.68|367.68|369.89|367.89|369.68|367.68|0
1640044000000|2021-12-20 23:46:40|369.47|367.47|369.26|367.26|369.47|367.47|369.26|367.26|0
1640044010000|2021-12-20 23:46:50|369.05|367.05|369.05|367.05|369.05|367.05|369.05|367.05|0
1640044020000|2021-12-20 23:47:00|368.94|366.94|369.05|367.05|369.05|367.05|368.94|366.94|0
1640044030000|2021-12-20 23:47:10|369.26|367.26|369.15|367.15|369.26|367.26|369.15|367.15|0
1640044040000|2021-12-20 23:47:20|369.26|367.26|369.05|367.05|369.26|367.26|369.05|367.05|0
1640044050000|2021-12-20 23:47:30|368.84|366.84|369.05|367.05|369.05|367.05|368.84|366.84|0
1640044060000|2021-12-20 23:47:40|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|0
1640044070000|2021-12-20 23:47:50|368.62|366.62|367.78|365.78|368.62|366.62|367.78|365.78|0
1640044080000|2021-12-20 23:48:00|367.57|365.57|367.67|365.67|367.67|365.67|367.57|365.57|0
1640044090000|2021-12-20 23:48:10|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|0
1640044150000|2021-12-20 23:49:10|367.57|365.57|367.78|365.78|367.78|365.78|367.57|365.57|0
1640044170000|2021-12-20 23:49:30|367.99|365.99|367.88|365.88|367.99|365.99|367.88|365.88|0
1640044180000|2021-12-20 23:49:40|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|0
1640044190000|2021-12-20 23:49:50|368.41|366.41|368.62|366.62|368.62|366.62|368.41|366.41|0
1640044200000|2021-12-20 23:50:00|368.41|366.41|368.2|366.2|368.41|366.41|368.2|366.2|0
1640044210000|2021-12-20 23:50:10|368.3|366.3|368.2|366.2|368.3|366.3|368.2|366.2|0
1640044220000|2021-12-20 23:50:20|368.09|366.09|367.99|365.99|368.09|366.09|367.99|365.99|0
1640044230000|2021-12-20 23:50:30|368.2|366.2|368.2|366.2|368.2|366.2|367.99|365.99|0
1640044240000|2021-12-20 23:50:40|367.99|365.99|367.78|365.78|367.99|365.99|367.78|365.78|0
1640044250000|2021-12-20 23:50:50|367.67|365.67|367.57|365.57|367.67|365.67|367.57|365.57|0
1640044260000|2021-12-20 23:51:00|367.35|365.35|367.35|365.35|367.35|365.35|367.35|365.35|0
1640044270000|2021-12-20 23:51:10|367.24|365.24|367.24|365.24|367.24|365.24|367.24|365.24|0
1640044280000|2021-12-20 23:51:20|367.35|365.35|367.46|365.46|367.46|365.46|367.35|365.35|0
1640044290000|2021-12-20 23:51:30|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|0
1640044300000|2021-12-20 23:51:40|367.67|365.67|367.78|365.78|367.78|365.78|367.56|365.56|0
1640044310000|2021-12-20 23:51:50|367.67|365.67|367.88|365.88|367.88|365.88|367.67|365.67|0
1640044320000|2021-12-20 23:52:00|367.99|365.99|368.2|366.2|368.2|366.2|367.99|365.99|0
1640044330000|2021-12-20 23:52:10|368.41|366.41|368.2|366.2|368.41|366.41|368.2|366.2|0
1640044350000|2021-12-20 23:52:30|368.41|366.41|368.41|366.41|368.41|366.41|368.41|366.41|0
1640044360000|2021-12-20 23:52:40|368.2|366.2|368.3|366.3|368.3|366.3|368.2|366.2|0
1640044380000|2021-12-20 23:53:00|368.2|366.2|368.41|366.41|368.41|366.41|368.2|366.2|0
1640044400000|2021-12-20 23:53:20|368.51|366.51|367.14|365.14|368.51|366.51|367.14|365.14|0
1640044410000|2021-12-20 23:53:30|367.35|365.35|367.35|365.35|367.35|365.35|367.14|365.14|0
1640044420000|2021-12-20 23:53:40|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|0
1640044430000|2021-12-20 23:53:50|367.35|365.35|367.14|365.14|367.35|365.35|366.93|364.93|0
1640044450000|2021-12-20 23:54:10|367.35|365.35|367.56|365.56|367.66|365.66|367.35|365.35|0
1640044460000|2021-12-20 23:54:20|367.98|365.98|367.98|365.98|368.09|366.09|367.98|365.98|0
1640044470000|2021-12-20 23:54:30|367.77|365.77|367.35|365.35|367.77|365.77|367.35|365.35|0
1640044480000|2021-12-20 23:54:40|367.24|365.24|367.35|365.35|367.35|365.35|367.24|365.24|0
1640044490000|2021-12-20 23:54:50|367.24|365.24|367.35|365.35|367.35|365.35|367.24|365.24|0
1640044500000|2021-12-20 23:55:00|367.56|365.56|367.14|365.14|367.56|365.56|367.14|365.14|0
1640044510000|2021-12-20 23:55:10|367.35|365.35|367.35|365.35|367.35|365.35|367.24|365.24|0
1640044520000|2021-12-20 23:55:20|367.45|365.45|367.66|365.66|367.66|365.66|367.45|365.45|0
1640044530000|2021-12-20 23:55:30|367.56|365.56|367.66|365.66|367.66|365.66|367.56|365.56|0
1640044540000|2021-12-20 23:55:40|367.56|365.56|367.14|365.14|367.56|365.56|367.14|365.14|0
1640044550000|2021-12-20 23:55:50|367.35|365.35|367.35|365.35|367.35|365.35|367.35|365.35|0
1640044560000|2021-12-20 23:56:00|367.56|365.56|368.4|366.4|368.4|366.4|367.56|365.56|0
1640044570000|2021-12-20 23:56:10|368.62|366.62|368.62|366.62|368.62|366.62|368.51|366.51|0
1640044580000|2021-12-20 23:56:20|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|0
1640044590000|2021-12-20 23:56:30|368.62|366.62|368.62|366.62|368.83|366.83|368.62|366.62|0
1640044600000|2021-12-20 23:56:40|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1640044610000|2021-12-20 23:56:50|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|0
1640044620000|2021-12-20 23:57:00|368.72|366.72|368.83|366.83|368.83|366.83|368.62|366.62|0
1640044640000|2021-12-20 23:57:20|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1640044650000|2021-12-20 23:57:30|369.04|367.04|368.83|366.83|369.04|367.04|368.83|366.83|0
1640044660000|2021-12-20 23:57:40|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|0
1640044670000|2021-12-20 23:57:50|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1640044680000|2021-12-20 23:58:00|368.29|366.29|368.29|366.29|368.29|366.29|368.29|366.29|0
1640044690000|2021-12-20 23:58:10|368.4|366.4|368.19|366.19|368.4|366.4|368.19|366.19|0
1640044700000|2021-12-20 23:58:20|367.98|365.98|367.98|365.98|367.98|365.98|367.98|365.98|0
1640044710000|2021-12-20 23:58:30|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1640044730000|2021-12-20 23:58:50|368.19|366.19|368.4|366.4|368.4|366.4|368.19|366.19|0
1640044740000|2021-12-20 23:59:00|368.61|366.61|368.4|366.4|368.61|366.61|368.4|366.4|0
1640044750000|2021-12-20 23:59:10|367.98|365.98|368.19|366.19|368.19|366.19|367.98|365.98|0
1640044760000|2021-12-20 23:59:20|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1640044770000|2021-12-20 23:59:30|368.5|366.5|368.4|366.4|368.5|366.5|368.4|366.4|0
1640044800000|2021-12-21 00:00:00|368.5|366.5|368.19|366.19|368.61|366.61|368.19|366.19|0
1640044810000|2021-12-21 00:00:10|367.77|365.77|368.19|366.19|368.19|366.19|367.77|365.77|0
1640044820000|2021-12-21 00:00:20|368.82|366.82|368.71|366.71|368.82|366.82|368.61|366.61|0
1640044830000|2021-12-21 00:00:30|368.82|366.82|368.82|366.82|369.03|367.03|368.82|366.82|0
1640044840000|2021-12-21 00:00:40|368.61|366.61|368.5|366.5|368.61|366.61|368.5|366.5|0
1640044850000|2021-12-21 00:00:50|368.61|366.61|368.4|366.4|368.61|366.61|368.4|366.4|0
1640044860000|2021-12-21 00:01:00|368.19|366.19|367.77|365.77|368.19|366.19|367.77|365.77|0
1640044870000|2021-12-21 00:01:10|367.56|365.56|367.34|365.34|367.56|365.56|367.34|365.34|0
1640044880000|2021-12-21 00:01:20|366.92|364.92|366.71|364.71|366.92|364.92|366.71|364.71|0
1640044890000|2021-12-21 00:01:30|366.92|364.92|366.71|364.71|366.92|364.92|366.71|364.71|0
1640044900000|2021-12-21 00:01:40|366.92|364.92|366.5|364.5|366.92|364.92|366.5|364.5|0
1640044910000|2021-12-21 00:01:50|366.71|364.71|366.71|364.71|366.71|364.71|366.6|364.6|0
1640044920000|2021-12-21 00:02:00|366.92|364.92|367.13|365.13|367.13|365.13|366.92|364.92|0
1640044930000|2021-12-21 00:02:10|367.02|365.02|367.02|365.02|367.13|365.13|366.92|364.92|0
1640044940000|2021-12-21 00:02:20|366.92|364.92|366.71|364.71|366.92|364.92|366.71|364.71|0
1640044950000|2021-12-21 00:02:30|366.5|364.5|366.29|364.29|366.5|364.5|366.08|364.08|0
1640044960000|2021-12-21 00:02:40|366.5|364.5|366.08|364.08|366.5|364.5|366.08|364.08|0
1640044970000|2021-12-21 00:02:50|366.18|364.18|366.08|364.08|366.29|364.29|366.08|364.08|0
1640044980000|2021-12-21 00:03:00|366.29|364.29|366.39|364.39|366.71|364.71|366.29|364.29|0
1640044990000|2021-12-21 00:03:10|366.29|364.29|366.29|364.29|366.29|364.29|366.29|364.29|0
1640045000000|2021-12-21 00:03:20|366.08|364.08|365.87|363.87|366.08|364.08|365.87|363.87|0
1640045010000|2021-12-21 00:03:30|366.08|364.08|365.97|363.97|366.08|364.08|365.97|363.97|0
1640045020000|2021-12-21 00:03:40|365.87|363.87|365.76|363.76|365.87|363.87|365.66|363.66|0
1640045030000|2021-12-21 00:03:50|365.66|363.66|365.87|363.87|365.87|363.87|365.66|363.66|0
1640045040000|2021-12-21 00:04:00|366.08|364.08|366.71|364.71|366.71|364.71|366.08|364.08|0
1640045050000|2021-12-21 00:04:10|366.6|364.6|366.5|364.5|366.71|364.71|366.5|364.5|0
1640045060000|2021-12-21 00:04:20|366.39|364.39|366.29|364.29|366.5|364.5|366.29|364.29|0
1640045070000|2021-12-21 00:04:30|366.08|364.08|366.71|364.71|366.71|364.71|366.08|364.08|0
1640045080000|2021-12-21 00:04:40|366.5|364.5|365.87|363.87|366.5|364.5|365.87|363.87|0
1640045090000|2021-12-21 00:04:50|366.29|364.29|365.87|363.87|366.29|364.29|365.87|363.87|0
1640045100000|2021-12-21 00:05:00|366.18|364.18|366.39|364.39|366.5|364.5|366.18|364.18|0
1640045110000|2021-12-21 00:05:10|366.29|364.29|366.39|364.39|366.39|364.39|366.29|364.29|0
1640045120000|2021-12-21 00:05:20|366.5|364.5|366.29|364.29|366.5|364.5|366.29|364.29|0
1640045130000|2021-12-21 00:05:30|366.18|364.18|366.18|364.18|366.18|364.18|366.18|364.18|0
1640045140000|2021-12-21 00:05:40|366.29|364.29|366.5|364.5|366.5|364.5|366.29|364.29|0
1640045150000|2021-12-21 00:05:50|366.71|364.71|366.29|364.29|366.71|364.71|366.29|364.29|0
1640045160000|2021-12-21 00:06:00|366.08|364.08|366.6|364.6|366.6|364.6|366.08|364.08|0
1640045170000|2021-12-21 00:06:10|366.71|364.71|366.5|364.5|366.71|364.71|366.5|364.5|0
1640045180000|2021-12-21 00:06:20|366.39|364.39|366.5|364.5|366.5|364.5|366.39|364.39|0
1640045190000|2021-12-21 00:06:30|366.29|364.29|366.5|364.5|366.5|364.5|366.29|364.29|0
1640045200000|2021-12-21 00:06:40|366.71|364.71|366.29|364.29|366.71|364.71|366.29|364.29|0
1640045210000|2021-12-21 00:06:50|366.07|364.07|366.07|364.07|366.07|364.07|365.86|363.86|0
1640045230000|2021-12-21 00:07:10|366.29|364.29|366.29|364.29|366.29|364.29|366.18|364.18|0
1640045240000|2021-12-21 00:07:20|366.07|364.07|366.39|364.39|366.39|364.39|366.07|364.07|0
1640045250000|2021-12-21 00:07:30|366.28|364.28|366.39|364.39|366.39|364.39|366.28|364.28|0
1640045260000|2021-12-21 00:07:40|366.5|364.5|366.28|364.28|366.5|364.5|366.28|364.28|0
1640045280000|2021-12-21 00:08:00|366.5|364.5|366.39|364.39|366.5|364.5|366.39|364.39|0
1640045290000|2021-12-21 00:08:10|366.49|364.49|366.92|364.92|366.92|364.92|366.49|364.49|0
1640045300000|2021-12-21 00:08:20|367.13|365.13|367.34|365.34|367.34|365.34|367.13|365.13|0
1640045310000|2021-12-21 00:08:30|367.13|365.13|367.13|365.13|367.13|365.13|367.13|365.13|0
1640045320000|2021-12-21 00:08:40|366.92|364.92|366.71|364.71|366.92|364.92|366.71|364.71|0
1640045330000|2021-12-21 00:08:50|366.7|364.7|366.92|364.92|366.92|364.92|366.7|364.7|0
1640045340000|2021-12-21 00:09:00|366.49|364.49|366.7|364.7|366.7|364.7|366.49|364.49|0
1640045350000|2021-12-21 00:09:10|366.6|364.6|366.92|364.92|366.92|364.92|366.6|364.6|0
1640045360000|2021-12-21 00:09:20|366.7|364.7|366.7|364.7|366.7|364.7|366.7|364.7|0
1640045370000|2021-12-21 00:09:30|366.92|364.92|367.13|365.13|367.13|365.13|366.92|364.92|0
1640045380000|2021-12-21 00:09:40|367.23|365.23|367.13|365.13|367.23|365.23|367.13|365.13|0
1640045390000|2021-12-21 00:09:50|366.49|364.49|366.49|364.49|366.49|364.49|366.49|364.49|0
1640045400000|2021-12-21 00:10:00|366.38|364.38|365.86|363.86|366.38|364.38|365.86|363.86|0
1640045410000|2021-12-21 00:10:10|366.07|364.07|366.07|364.07|366.28|364.28|366.07|364.07|0
1640045420000|2021-12-21 00:10:20|366.49|364.49|366.91|364.91|366.91|364.91|366.49|364.49|0
1640045430000|2021-12-21 00:10:30|367.02|365.02|366.91|364.91|367.02|365.02|366.91|364.91|0
1640045440000|2021-12-21 00:10:40|367.13|365.13|366.91|364.91|367.13|365.13|366.91|364.91|0
1640045450000|2021-12-21 00:10:50|367.12|365.12|367.02|365.02|367.12|365.12|367.02|365.02|0
1640045460000|2021-12-21 00:11:00|367.34|365.34|367.55|365.55|367.55|365.55|367.34|365.34|0
1640045470000|2021-12-21 00:11:10|367.65|365.65|367.97|365.97|367.97|365.97|367.65|365.65|0
1640045480000|2021-12-21 00:11:20|368.07|366.07|367.76|365.76|368.07|366.07|367.76|365.76|0
1640045490000|2021-12-21 00:11:30|367.97|365.97|368.18|366.18|368.18|366.18|367.97|365.97|0
1640045510000|2021-12-21 00:11:50|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1640045520000|2021-12-21 00:12:00|367.86|365.86|367.86|365.86|367.86|365.86|367.76|365.76|0
1640045530000|2021-12-21 00:12:10|367.97|365.97|367.97|365.97|368.18|366.18|367.97|365.97|0
1640045540000|2021-12-21 00:12:20|367.76|365.76|367.76|365.76|367.76|365.76|367.76|365.76|0
1640045550000|2021-12-21 00:12:30|367.86|365.86|367.76|365.76|367.86|365.86|367.76|365.76|0
1640045560000|2021-12-21 00:12:40|367.54|365.54|367.54|365.54|367.54|365.54|367.54|365.54|0
1640045570000|2021-12-21 00:12:50|367.76|365.76|367.76|365.76|367.76|365.76|367.76|365.76|0
1640045580000|2021-12-21 00:13:00|367.65|365.65|367.86|365.86|367.86|365.86|367.65|365.65|0
1640045590000|2021-12-21 00:13:10|367.76|365.76|367.76|365.76|367.76|365.76|367.54|365.54|0
1640045620000|2021-12-21 00:13:40|367.54|365.54|367.54|365.54|367.54|365.54|367.54|365.54|0
1640045640000|2021-12-21 00:14:00|367.75|365.75|367.86|365.86|367.86|365.86|367.64|365.64|0
1640045650000|2021-12-21 00:14:10|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1640045680000|2021-12-21 00:14:40|367.86|365.86|367.75|365.75|367.97|365.97|367.75|365.75|0
1640045690000|2021-12-21 00:14:50|367.54|365.54|367.54|365.54|367.54|365.54|367.54|365.54|0
1640045700000|2021-12-21 00:15:00|367.75|365.75|367.54|365.54|367.75|365.75|367.54|365.54|0
1640045710000|2021-12-21 00:15:10|367.33|365.33|366.49|364.49|367.33|365.33|366.49|364.49|0
1640045720000|2021-12-21 00:15:20|366.59|364.59|366.28|364.28|366.59|364.59|366.28|364.28|0
1640045730000|2021-12-21 00:15:30|366.07|364.07|366.07|364.07|366.07|364.07|366.07|364.07|0
1640045740000|2021-12-21 00:15:40|365.86|363.86|365.86|363.86|366.07|364.07|365.86|363.86|0
1640045750000|2021-12-21 00:15:50|365.96|363.96|366.17|364.17|366.17|364.17|365.96|363.96|0
1640045760000|2021-12-21 00:16:00|366.28|364.28|366.7|364.7|366.7|364.7|366.28|364.28|0
1640045780000|2021-12-21 00:16:20|366.91|364.91|366.7|364.7|366.91|364.91|366.7|364.7|0
1640045790000|2021-12-21 00:16:30|366.49|364.49|366.49|364.49|366.49|364.49|366.49|364.49|0
1640045800000|2021-12-21 00:16:40|366.38|364.38|366.49|364.49|366.49|364.49|366.38|364.38|0
1640045810000|2021-12-21 00:16:50|366.28|364.28|366.17|364.17|366.28|364.28|366.17|364.17|0
1640045820000|2021-12-21 00:17:00|366.07|364.07|366.17|364.17|366.17|364.17|366.07|364.07|0
1640045830000|2021-12-21 00:17:10|366.06|364.06|366.28|364.28|366.28|364.28|366.06|364.06|0
1640045840000|2021-12-21 00:17:20|366.17|364.17|365.85|363.85|366.28|364.28|365.85|363.85|0
1640045850000|2021-12-21 00:17:30|366.06|364.06|366.06|364.06|366.06|364.06|365.95|363.95|0
1640045860000|2021-12-21 00:17:40|365.95|363.95|365.85|363.85|366.06|364.06|365.85|363.85|0
1640045870000|2021-12-21 00:17:50|365.64|363.64|365.43|363.43|365.85|363.85|365.43|363.43|0
1640045880000|2021-12-21 00:18:00|365.64|363.64|365.22|363.22|365.64|363.64|365.22|363.22|0
1640045890000|2021-12-21 00:18:10|365.53|363.53|365.64|363.64|365.64|363.64|365.53|363.53|0
1640045900000|2021-12-21 00:18:20|365.43|363.43|365.64|363.64|365.64|363.64|365.43|363.43|0
1640045940000|2021-12-21 00:19:00|365.22|363.22|365.22|363.22|365.22|363.22|365.22|363.22|0
1640045950000|2021-12-21 00:19:10|365.32|363.32|365.43|363.43|365.43|363.43|365.22|363.22|0
1640045960000|2021-12-21 00:19:20|365.53|363.53|365.74|363.74|365.74|363.74|365.53|363.53|0
1640045970000|2021-12-21 00:19:30|365.64|363.64|365.85|363.85|365.85|363.85|365.64|363.64|0
1640045980000|2021-12-21 00:19:40|366.06|364.06|366.06|364.06|366.06|364.06|366.06|364.06|0
1640045990000|2021-12-21 00:19:50|365.95|363.95|365.85|363.85|365.95|363.95|365.85|363.85|0
1640046000000|2021-12-21 00:20:00|366.06|364.06|366.06|364.06|366.27|364.27|366.06|364.06|0
1640046010000|2021-12-21 00:20:10|365.64|363.64|365.64|363.64|365.64|363.64|365.64|363.64|0
1640046020000|2021-12-21 00:20:20|365.85|363.85|366.06|364.06|366.06|364.06|365.85|363.85|0
1640046030000|2021-12-21 00:20:30|365.95|363.95|365.85|363.85|365.95|363.95|365.85|363.85|0
1640046040000|2021-12-21 00:20:40|365.64|363.64|365.43|363.43|365.64|363.64|365.43|363.43|0
1640046050000|2021-12-21 00:20:50|365.22|363.22|365.22|363.22|365.22|363.22|365.22|363.22|0
1640046060000|2021-12-21 00:21:00|365.01|363.01|365.22|363.22|365.22|363.22|365.01|363.01|0
1640046070000|2021-12-21 00:21:10|365.32|363.32|365.64|363.64|365.85|363.85|365.32|363.32|0
1640046080000|2021-12-21 00:21:20|365.74|363.74|365.43|363.43|365.74|363.74|365.43|363.43|0
1640046090000|2021-12-21 00:21:30|365.53|363.53|365.22|363.22|365.53|363.53|365.22|363.22|0
1640046100000|2021-12-21 00:21:40|365.01|363.01|365.22|363.22|365.22|363.22|365.01|363.01|0
1640046120000|2021-12-21 00:22:00|365.01|363.01|365.22|363.22|365.22|363.22|365.01|363.01|0
1640046130000|2021-12-21 00:22:10|365.43|363.43|365.43|363.43|365.64|363.64|365.43|363.43|0
1640046140000|2021-12-21 00:22:20|365.53|363.53|365.43|363.43|365.53|363.53|365.43|363.43|0
1640046150000|2021-12-21 00:22:30|365.64|363.64|365.64|363.64|365.64|363.64|365.64|363.64|0
1640046160000|2021-12-21 00:22:40|365.53|363.53|365.43|363.43|365.64|363.64|365.43|363.43|0
1640046170000|2021-12-21 00:22:50|365.22|363.22|365.22|363.22|365.22|363.22|365.22|363.22|0
1640046180000|2021-12-21 00:23:00|365.01|363.01|365.01|363.01|365.22|363.22|365.01|363.01|0
1640046190000|2021-12-21 00:23:10|365.22|363.22|365.01|363.01|365.22|363.22|365.01|363.01|0
1640046200000|2021-12-21 00:23:20|365.22|363.22|365.01|363.01|365.22|363.22|365.01|363.01|0
1640046210000|2021-12-21 00:23:30|364.8|362.8|364.8|362.8|364.8|362.8|364.8|362.8|0
1640046220000|2021-12-21 00:23:40|364.58|362.58|364.58|362.58|364.58|362.58|364.58|362.58|0
1640046230000|2021-12-21 00:23:50|364.37|362.37|364.37|362.37|364.37|362.37|364.16|362.16|0
1640046240000|2021-12-21 00:24:00|364.16|362.16|363.74|361.74|364.16|362.16|363.74|361.74|0
1640046250000|2021-12-21 00:24:10|363.63|361.63|363.84|361.84|363.84|361.84|363.63|361.63|0
1640046260000|2021-12-21 00:24:20|363.74|361.74|363.95|361.95|364.16|362.16|363.74|361.74|0
1640046280000|2021-12-21 00:24:40|363.74|361.74|363.74|361.74|363.74|361.74|363.74|361.74|0
1640046290000|2021-12-21 00:24:50|363.63|361.63|363.74|361.74|363.74|361.74|363.53|361.53|0
1640046300000|2021-12-21 00:25:00|363.63|361.63|363.95|361.95|363.95|361.95|363.63|361.63|0
1640046310000|2021-12-21 00:25:10|364.16|362.16|364.16|362.16|364.16|362.16|364.05|362.05|0
1640046320000|2021-12-21 00:25:20|364.05|362.05|363.95|361.95|364.16|362.16|363.95|361.95|0
1640046330000|2021-12-21 00:25:30|364.05|362.05|364.16|362.16|364.16|362.16|364.05|362.05|0
1640046340000|2021-12-21 00:25:40|364.37|362.37|363.95|361.95|364.37|362.37|363.95|361.95|0
1640046350000|2021-12-21 00:25:50|364.16|362.16|364.37|362.37|364.37|362.37|364.16|362.16|0
1640046360000|2021-12-21 00:26:00|364.79|362.79|365|363|365|363|364.79|362.79|0
1640046370000|2021-12-21 00:26:10|364.79|362.79|364.58|362.58|364.79|362.79|364.58|362.58|0
1640046380000|2021-12-21 00:26:20|364.37|362.37|364.37|362.37|364.37|362.37|364.37|362.37|0
1640046390000|2021-12-21 00:26:30|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1640046400000|2021-12-21 00:26:40|364.37|362.37|364.16|362.16|364.37|362.37|364.16|362.16|0
1640046410000|2021-12-21 00:26:50|364.26|362.26|364.37|362.37|364.37|362.37|364.26|362.26|0
1640046420000|2021-12-21 00:27:00|364.16|362.16|363.95|361.95|364.16|362.16|363.95|361.95|0
1640046430000|2021-12-21 00:27:10|363.74|361.74|363.74|361.74|363.95|361.95|363.74|361.74|0
1640046440000|2021-12-21 00:27:20|363.32|361.32|363.53|361.53|363.53|361.53|363.32|361.32|0
1640046450000|2021-12-21 00:27:30|363.42|361.42|363.53|361.53|363.53|361.53|363.42|361.42|0
1640046460000|2021-12-21 00:27:40|363.42|361.42|363.74|361.74|363.74|361.74|363.42|361.42|0
1640046470000|2021-12-21 00:27:50|363.95|361.95|363.95|361.95|363.95|361.95|363.95|361.95|0
1640046480000|2021-12-21 00:28:00|363.63|361.63|363.63|361.63|363.63|361.63|363.53|361.53|0
1640046490000|2021-12-21 00:28:10|363.74|361.74|363.74|361.74|363.74|361.74|363.63|361.63|0
1640046500000|2021-12-21 00:28:20|363.63|361.63|362.9|360.9|363.63|361.63|362.9|360.9|0
1640046510000|2021-12-21 00:28:30|363.11|361.11|363.21|361.21|363.21|361.21|363.11|361.11|0
1640046520000|2021-12-21 00:28:40|363.32|361.32|363.32|361.32|363.32|361.32|363.21|361.21|0
1640046530000|2021-12-21 00:28:50|363.21|361.21|363.32|361.32|363.32|361.32|363.21|361.21|0
1640046540000|2021-12-21 00:29:00|363.11|361.11|363.11|361.11|363.53|361.53|363.11|361.11|0
1640046550000|2021-12-21 00:29:10|362.9|360.9|362.69|360.69|363.11|361.11|362.69|360.69|0
1640046560000|2021-12-21 00:29:20|362.79|360.79|362.69|360.69|362.79|360.79|362.69|360.69|0
1640046570000|2021-12-21 00:29:30|362.48|360.48|362.69|360.69|362.69|360.69|362.48|360.48|0
1640046580000|2021-12-21 00:29:40|362.58|360.58|362.48|360.48|362.58|360.58|362.48|360.48|0
1640046590000|2021-12-21 00:29:50|362.58|360.58|362.58|360.58|362.69|360.69|362.58|360.58|0
1640046600000|2021-12-21 00:30:00|362.69|360.69|363.11|361.11|363.11|361.11|362.69|360.69|0
1640046620000|2021-12-21 00:30:20|363|361|363.11|361.11|363.32|361.32|363|361|0
1640046630000|2021-12-21 00:30:30|363|361|363.11|361.11|363.11|361.11|363|361|0
1640046660000|2021-12-21 00:31:00|363|361|362.9|360.9|363|361|362.9|360.9|0
1640046670000|2021-12-21 00:31:10|363.11|361.11|363.21|361.21|363.32|361.32|363.11|361.11|0
1640046680000|2021-12-21 00:31:20|363.11|361.11|362.9|360.9|363.11|361.11|362.9|360.9|0
1640046690000|2021-12-21 00:31:30|362.69|360.69|362.48|360.48|362.69|360.69|362.48|360.48|0
1640046700000|2021-12-21 00:31:40|362.37|360.37|362.27|360.27|362.48|360.48|362.27|360.27|0
1640046710000|2021-12-21 00:31:50|362.06|360.06|362.06|360.06|362.06|360.06|362.06|360.06|0
1640046720000|2021-12-21 00:32:00|361.85|359.85|361.95|359.95|362.06|360.06|361.64|359.64|0
1640046730000|2021-12-21 00:32:10|361.85|359.85|361.43|359.43|361.85|359.85|361.43|359.43|0
1640046740000|2021-12-21 00:32:20|361.85|359.85|361.84|359.84|362.05|360.05|361.84|359.84|0
1640046750000|2021-12-21 00:32:30|361.95|359.95|362.05|360.05|362.05|360.05|361.95|359.95|0
1640046760000|2021-12-21 00:32:40|361.84|359.84|361.43|359.43|361.84|359.84|361.43|359.43|0
1640046770000|2021-12-21 00:32:50|361.22|359.22|361.84|359.84|361.84|359.84|361.22|359.22|0
1640046780000|2021-12-21 00:33:00|362.05|360.05|362.26|360.26|362.26|360.26|362.05|360.05|0
1640046790000|2021-12-21 00:33:10|362.36|360.36|362.05|360.05|362.36|360.36|362.05|360.05|0
1640046800000|2021-12-21 00:33:20|361.84|359.84|361.94|359.94|361.94|359.94|361.84|359.84|0
1640046810000|2021-12-21 00:33:30|362.05|360.05|361.84|359.84|362.05|360.05|361.84|359.84|0
1640046820000|2021-12-21 00:33:40|362.05|360.05|362.47|360.47|362.47|360.47|362.05|360.05|0
1640046830000|2021-12-21 00:33:50|362.57|360.57|362.57|360.57|362.68|360.68|362.57|360.57|0
1640046840000|2021-12-21 00:34:00|362.47|360.47|362.68|360.68|362.68|360.68|362.47|360.47|0
1640046850000|2021-12-21 00:34:10|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|0
1640046860000|2021-12-21 00:34:20|362.05|360.05|362.26|360.26|362.26|360.26|362.05|360.05|0
1640046870000|2021-12-21 00:34:30|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1640046880000|2021-12-21 00:34:40|362.26|360.26|362.36|360.36|362.36|360.36|362.26|360.26|0
1640046890000|2021-12-21 00:34:50|362.47|360.47|362.47|360.47|362.47|360.47|362.26|360.26|0
1640046900000|2021-12-21 00:35:00|362.68|360.68|362.89|360.89|362.89|360.89|362.47|360.47|0
1640046910000|2021-12-21 00:35:10|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|0
1640046920000|2021-12-21 00:35:20|363.31|361.31|363.1|361.1|363.31|361.31|363.1|361.1|0
1640046930000|2021-12-21 00:35:30|363.2|361.2|363.31|361.31|363.31|361.31|363.2|361.2|0
1640046940000|2021-12-21 00:35:40|363.52|361.52|363.31|361.31|363.52|361.52|363.31|361.31|0
1640046950000|2021-12-21 00:35:50|363.2|361.2|363.31|361.31|363.31|361.31|363.1|361.1|0
1640046960000|2021-12-21 00:36:00|363.52|361.52|363.62|361.62|363.62|361.62|363.52|361.52|0
1640046970000|2021-12-21 00:36:10|363.73|361.73|363.73|361.73|363.73|361.73|363.73|361.73|0
1640046980000|2021-12-21 00:36:20|363.52|361.52|363.52|361.52|363.52|361.52|363.52|361.52|0
1640046990000|2021-12-21 00:36:30|363.73|361.73|364.88|362.88|364.88|362.88|363.73|361.73|0
1640047000000|2021-12-21 00:36:40|364.78|362.78|364.88|362.88|364.88|362.88|364.78|362.78|0
1640047010000|2021-12-21 00:36:50|364.99|362.99|365.09|363.09|365.09|363.09|364.99|362.99|0
1640047020000|2021-12-21 00:37:00|365.2|363.2|365.3|363.3|365.3|363.3|365.2|363.2|0
1640047030000|2021-12-21 00:37:10|365.2|363.2|365.2|363.2|365.3|363.3|365.2|363.2|0
1640047040000|2021-12-21 00:37:20|365.3|363.3|365.41|363.41|365.41|363.41|365.3|363.3|0
1640047050000|2021-12-21 00:37:30|365.62|363.62|366.05|364.05|366.15|364.15|365.62|363.62|0
1640047060000|2021-12-21 00:37:40|366.26|364.26|366.47|364.47|366.47|364.47|366.26|364.26|0
1640047070000|2021-12-21 00:37:50|366.36|364.36|366.15|364.15|366.36|364.36|366.15|364.15|0
1640047080000|2021-12-21 00:38:00|366.05|364.05|366.05|364.05|366.05|364.05|365.94|363.94|0
1640047090000|2021-12-21 00:38:10|365.62|363.62|366.04|364.04|366.26|364.26|365.62|363.62|0
1640047100000|2021-12-21 00:38:20|365.83|363.83|365.83|363.83|365.94|363.94|365.83|363.83|0
1640047110000|2021-12-21 00:38:30|366.04|364.04|365.83|363.83|366.04|364.04|365.83|363.83|0
1640047120000|2021-12-21 00:38:40|365.62|363.62|365.41|363.41|365.62|363.62|365.41|363.41|0
1640047130000|2021-12-21 00:38:50|365.2|363.2|364.99|362.99|365.2|363.2|364.99|362.99|0
1640047140000|2021-12-21 00:39:00|365.41|363.41|365.41|363.41|365.41|363.41|365.41|363.41|0
1640047150000|2021-12-21 00:39:10|365.83|363.83|365.62|363.62|365.83|363.83|365.62|363.62|0
1640047160000|2021-12-21 00:39:20|365.51|363.51|365.51|363.51|365.51|363.51|365.51|363.51|0
1640047170000|2021-12-21 00:39:30|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1640047180000|2021-12-21 00:39:40|365.83|363.83|365.62|363.62|365.83|363.83|365.62|363.62|0
1640047190000|2021-12-21 00:39:50|365.83|363.83|365.62|363.62|365.83|363.83|365.62|363.62|0
1640047200000|2021-12-21 00:40:00|365.51|363.51|365.62|363.62|365.62|363.62|365.41|363.41|0
1640047210000|2021-12-21 00:40:10|365.83|363.83|365.83|363.83|365.83|363.83|365.83|363.83|0
1640047220000|2021-12-21 00:40:20|366.04|364.04|366.04|364.04|366.04|364.04|366.04|364.04|0
1640047230000|2021-12-21 00:40:30|366.25|364.25|366.25|364.25|366.25|364.25|366.25|364.25|0
1640047240000|2021-12-21 00:40:40|366.04|364.04|366.25|364.25|366.25|364.25|366.04|364.04|0
1640047250000|2021-12-21 00:40:50|366.14|364.14|366.67|364.67|366.89|364.89|366.14|364.14|0
1640047260000|2021-12-21 00:41:00|366.89|364.89|366.67|364.67|366.89|364.89|366.67|364.67|0
1640047270000|2021-12-21 00:41:10|366.46|364.46|366.46|364.46|366.46|364.46|366.46|364.46|0
1640047280000|2021-12-21 00:41:20|366.89|364.89|366.46|364.46|366.89|364.89|366.46|364.46|0
1640047290000|2021-12-21 00:41:30|366.25|364.25|366.04|364.04|366.25|364.25|366.04|364.04|0
1640047300000|2021-12-21 00:41:40|366.67|364.67|366.25|364.25|366.67|364.67|366.25|364.25|0
1640047310000|2021-12-21 00:41:50|365.93|363.93|366.04|364.04|366.04|364.04|365.93|363.93|0
1640047320000|2021-12-21 00:42:00|366.46|364.46|366.46|364.46|366.46|364.46|366.46|364.46|0
1640047330000|2021-12-21 00:42:10|366.67|364.67|366.67|364.67|366.67|364.67|366.67|364.67|0
1640047340000|2021-12-21 00:42:20|366.46|364.46|366.67|364.67|366.67|364.67|366.46|364.46|0
1640047350000|2021-12-21 00:42:30|366.46|364.46|366.67|364.67|366.67|364.67|366.46|364.46|0
1640047380000|2021-12-21 00:43:00|366.46|364.46|366.46|364.46|366.46|364.46|366.46|364.46|0
1640047390000|2021-12-21 00:43:10|366.56|364.56|366.67|364.67|366.77|364.77|366.56|364.56|0
1640047400000|2021-12-21 00:43:20|366.88|364.88|366.88|364.88|366.88|364.88|366.77|364.77|0
1640047420000|2021-12-21 00:43:40|366.77|364.77|366.67|364.67|366.77|364.77|366.67|364.67|0
1640047430000|2021-12-21 00:43:50|366.77|364.77|366.67|364.67|366.77|364.77|366.67|364.67|0
1640047440000|2021-12-21 00:44:00|366.46|364.46|366.46|364.46|366.46|364.46|366.46|364.46|0
1640047450000|2021-12-21 00:44:10|366.67|364.67|366.46|364.46|366.67|364.67|366.46|364.46|0
1640047470000|2021-12-21 00:44:30|366.25|364.25|366.46|364.46|366.46|364.46|366.25|364.25|0
1640047480000|2021-12-21 00:44:40|366.25|364.25|366.04|364.04|366.35|364.35|366.04|364.04|0
1640047490000|2021-12-21 00:44:50|366.25|364.25|366.25|364.25|366.25|364.25|366.25|364.25|0
1640047500000|2021-12-21 00:45:00|366.46|364.46|366.46|364.46|366.88|364.88|366.46|364.46|0
1640047510000|2021-12-21 00:45:10|366.56|364.56|366.77|364.77|366.77|364.77|366.56|364.56|0
1640047520000|2021-12-21 00:45:20|366.46|364.46|366.67|364.67|366.67|364.67|366.46|364.46|0
1640047530000|2021-12-21 00:45:30|366.56|364.56|366.67|364.67|366.67|364.67|366.56|364.56|0
1640047540000|2021-12-21 00:45:40|366.46|364.46|366.46|364.46|366.46|364.46|366.35|364.35|0
1640047550000|2021-12-21 00:45:50|366.35|364.35|366.35|364.35|366.35|364.35|366.35|364.35|0
1640047560000|2021-12-21 00:46:00|366.04|364.04|366.04|364.04|366.25|364.25|366.04|364.04|0
1640047570000|2021-12-21 00:46:10|366.14|364.14|366.25|364.25|366.25|364.25|366.04|364.04|0
1640047590000|2021-12-21 00:46:30|366.14|364.14|366.25|364.25|366.25|364.25|366.14|364.14|0
1640047600000|2021-12-21 00:46:40|366.14|364.14|366.04|364.04|366.14|364.14|366.04|364.04|0
1640047610000|2021-12-21 00:46:50|365.83|363.83|366.25|364.25|366.25|364.25|365.83|363.83|0
1640047620000|2021-12-21 00:47:00|366.04|364.04|366.04|364.04|366.04|364.04|366.04|364.04|0
1640047630000|2021-12-21 00:47:10|366.46|364.46|366.46|364.46|366.46|364.46|366.35|364.35|0
1640047640000|2021-12-21 00:47:20|366.25|364.25|366.04|364.04|366.25|364.25|366.04|364.04|0
1640047650000|2021-12-21 00:47:30|366.25|364.25|366.14|364.14|366.25|364.25|366.14|364.14|0
1640047660000|2021-12-21 00:47:40|366.04|364.04|366.04|364.04|366.04|364.04|365.93|363.93|0
1640047670000|2021-12-21 00:47:50|365.83|363.83|365.82|363.82|365.83|363.83|365.82|363.82|0
1640047680000|2021-12-21 00:48:00|365.61|363.61|365.5|363.5|365.61|363.61|365.4|363.4|0
1640047690000|2021-12-21 00:48:10|365.4|363.4|365.4|363.4|365.5|363.5|365.4|363.4|0
1640047700000|2021-12-21 00:48:20|365.61|363.61|365.4|363.4|365.61|363.61|365.4|363.4|0
1640047710000|2021-12-21 00:48:30|365.19|363.19|365.08|363.08|365.19|363.19|365.08|363.08|0
1640047720000|2021-12-21 00:48:40|365.19|363.19|365.4|363.4|365.4|363.4|365.08|363.08|0
1640047730000|2021-12-21 00:48:50|365.08|363.08|365.08|363.08|365.08|363.08|365.08|363.08|0
1640047740000|2021-12-21 00:49:00|365.19|363.19|365.19|363.19|365.19|363.19|365.19|363.19|0
1640047750000|2021-12-21 00:49:10|365.29|363.29|365.19|363.19|365.29|363.29|365.19|363.19|0
1640047760000|2021-12-21 00:49:20|364.98|362.98|364.77|362.77|364.98|362.98|364.56|362.56|0
1640047770000|2021-12-21 00:49:30|364.98|362.98|364.98|362.98|364.98|362.98|364.98|362.98|0
1640047780000|2021-12-21 00:49:40|364.87|362.87|364.87|362.87|364.87|362.87|364.87|362.87|0
1640047790000|2021-12-21 00:49:50|364.98|362.98|364.56|362.56|364.98|362.98|364.56|362.56|0
1640047800000|2021-12-21 00:50:00|364.35|362.35|364.56|362.56|364.56|362.56|364.35|362.35|0
1640047810000|2021-12-21 00:50:10|364.35|362.35|364.77|362.77|364.77|362.77|364.35|362.35|0
1640047820000|2021-12-21 00:50:20|364.56|362.56|364.35|362.35|364.56|362.56|364.35|362.35|0
1640047830000|2021-12-21 00:50:30|364.45|362.45|364.45|362.45|364.45|362.45|364.45|362.45|0
1640047840000|2021-12-21 00:50:40|364.56|362.56|364.77|362.77|364.77|362.77|364.45|362.45|0
1640047850000|2021-12-21 00:50:50|364.87|362.87|365.19|363.19|365.19|363.19|364.87|362.87|0
1640047860000|2021-12-21 00:51:00|365.4|363.4|365.5|363.5|365.5|363.5|365.4|363.4|0
1640047870000|2021-12-21 00:51:10|365.4|363.4|365.61|363.61|365.61|363.61|365.4|363.4|0
1640047880000|2021-12-21 00:51:20|365.5|363.5|365.61|363.61|365.61|363.61|365.5|363.5|0
1640047890000|2021-12-21 00:51:30|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1640047900000|2021-12-21 00:51:40|365.61|363.61|365.5|363.5|365.61|363.61|365.5|363.5|0
1640047910000|2021-12-21 00:51:50|365.61|363.61|365.4|363.4|365.61|363.61|365.4|363.4|0
1640047920000|2021-12-21 00:52:00|365.19|363.19|365.4|363.4|365.4|363.4|365.19|363.19|0
1640047930000|2021-12-21 00:52:10|364.98|362.98|365.19|363.19|365.19|363.19|364.98|362.98|0
1640047940000|2021-12-21 00:52:20|365.08|363.08|364.87|362.87|365.08|363.08|364.87|362.87|0
1640047950000|2021-12-21 00:52:30|364.98|362.98|365.08|363.08|365.08|363.08|364.98|362.98|0
1640047960000|2021-12-21 00:52:40|365.19|363.19|365.29|363.29|365.29|363.29|365.19|363.19|0
1640047970000|2021-12-21 00:52:50|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1640047980000|2021-12-21 00:53:00|365.29|363.29|365.4|363.4|365.4|363.4|365.29|363.29|0
1640047990000|2021-12-21 00:53:10|365.19|363.19|365.29|363.29|365.4|363.4|365.19|363.19|0
1640048000000|2021-12-21 00:53:20|365.4|363.4|364.98|362.98|365.4|363.4|364.98|362.98|0
1640048010000|2021-12-21 00:53:30|364.87|362.87|364.98|362.98|364.98|362.98|364.87|362.87|0
1640048030000|2021-12-21 00:53:50|364.87|362.87|364.98|362.98|364.98|362.98|364.87|362.87|0
1640048040000|2021-12-21 00:54:00|364.87|362.87|364.66|362.66|364.87|362.87|364.66|362.66|0
1640048050000|2021-12-21 00:54:10|364.87|362.87|364.66|362.66|364.87|362.87|364.66|362.66|0
1640048060000|2021-12-21 00:54:20|364.56|362.56|364.56|362.56|364.56|362.56|364.56|362.56|0
1640048070000|2021-12-21 00:54:30|364.35|362.35|364.77|362.77|364.77|362.77|364.35|362.35|0
1640048080000|2021-12-21 00:54:40|364.56|362.56|364.56|362.56|364.56|362.56|364.56|362.56|0
1640048090000|2021-12-21 00:54:50|364.45|362.45|364.56|362.56|364.56|362.56|364.45|362.45|0
1640048100000|2021-12-21 00:55:00|364.55|362.55|364.55|362.55|364.55|362.55|364.55|362.55|0
1640048110000|2021-12-21 00:55:10|364.34|362.34|364.13|362.13|364.34|362.34|364.13|362.13|0
1640048120000|2021-12-21 00:55:20|364.23|362.23|364.34|362.34|364.45|362.45|364.23|362.23|0
1640048140000|2021-12-21 00:55:40|364.23|362.23|364.23|362.23|364.23|362.23|364.23|362.23|0
1640048150000|2021-12-21 00:55:50|364.13|362.13|364.34|362.34|364.34|362.34|364.13|362.13|0
1640048160000|2021-12-21 00:56:00|364.55|362.55|364.55|362.55|364.55|362.55|364.44|362.44|0
1640048170000|2021-12-21 00:56:10|364.65|362.65|364.65|362.65|364.65|362.65|364.65|362.65|0
1640048180000|2021-12-21 00:56:20|364.55|362.55|364.44|362.44|364.55|362.55|364.44|362.44|0
1640048190000|2021-12-21 00:56:30|364.34|362.34|364.34|362.34|364.44|362.44|364.34|362.34|0
1640048200000|2021-12-21 00:56:40|364.23|362.23|364.13|362.13|364.23|362.23|364.13|362.13|0
1640048220000|2021-12-21 00:57:00|364.23|362.23|364.23|362.23|364.23|362.23|364.23|362.23|0
1640048230000|2021-12-21 00:57:10|364.13|362.13|364.13|362.13|364.13|362.13|364.02|362.02|0
1640048240000|2021-12-21 00:57:20|364.34|362.34|364.76|362.76|364.76|362.76|364.34|362.34|0
1640048250000|2021-12-21 00:57:30|364.55|362.55|364.65|362.65|364.76|362.76|364.55|362.55|0
1640048260000|2021-12-21 00:57:40|364.76|362.76|364.76|362.76|364.76|362.76|364.76|362.76|0
1640048270000|2021-12-21 00:57:50|364.97|362.97|364.97|362.97|364.97|362.97|364.97|362.97|0
1640048280000|2021-12-21 00:58:00|364.76|362.76|364.97|362.97|364.97|362.97|364.76|362.76|0
1640048290000|2021-12-21 00:58:10|364.86|362.86|364.76|362.76|364.86|362.86|364.76|362.76|0
1640048300000|2021-12-21 00:58:20|364.55|362.55|364.55|362.55|364.65|362.65|364.55|362.55|0
1640048310000|2021-12-21 00:58:30|364.65|362.65|364.65|362.65|364.65|362.65|364.65|362.65|0
1640048320000|2021-12-21 00:58:40|364.76|362.76|364.65|362.65|364.76|362.76|364.65|362.65|0
1640048330000|2021-12-21 00:58:50|364.55|362.55|364.34|362.34|364.55|362.55|364.34|362.34|0
1640048360000|2021-12-21 00:59:20|364.13|362.13|364.34|362.34|364.34|362.34|364.13|362.13|0
1640048370000|2021-12-21 00:59:30|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1640048380000|2021-12-21 00:59:40|364.23|362.23|364.34|362.34|364.34|362.34|364.23|362.23|0
1640048400000|2021-12-21 01:00:00|364.86|362.86|365.18|363.18|365.18|363.18|364.86|362.86|0
1640048410000|2021-12-21 01:00:10|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1640048420000|2021-12-21 01:00:20|364.97|362.97|364.97|362.97|365.18|363.18|364.97|362.97|0
1640048430000|2021-12-21 01:00:30|364.86|362.86|364.65|362.65|364.97|362.97|364.65|362.65|0
1640048440000|2021-12-21 01:00:40|364.55|362.55|363.92|361.92|364.55|362.55|363.92|361.92|0
1640048450000|2021-12-21 01:00:50|364.13|362.13|363.92|361.92|364.13|362.13|363.92|361.92|0
1640048460000|2021-12-21 01:01:00|363.5|361.5|362.66|360.66|363.5|361.5|362.66|360.66|0
1640048470000|2021-12-21 01:01:10|362.87|360.87|362.45|360.45|362.87|360.87|362.45|360.45|0
1640048480000|2021-12-21 01:01:20|362.03|360.03|359.93|357.93|362.03|360.03|359.3|357.3|0
1640048490000|2021-12-21 01:01:30|359.82|357.82|359.72|357.72|360.03|358.03|359.72|357.72|0
1640048500000|2021-12-21 01:01:40|359.51|357.51|359.72|357.72|360.45|358.45|359.51|357.51|0
1640048510000|2021-12-21 01:01:50|359.61|357.61|359.09|357.09|359.72|357.72|359.09|357.09|0
1640048520000|2021-12-21 01:02:00|358.98|356.98|358.88|356.88|358.98|356.98|358.88|356.88|0
1640048530000|2021-12-21 01:02:10|358.46|356.46|358.88|356.88|358.88|356.88|358.46|356.46|0
1640048540000|2021-12-21 01:02:20|358.46|356.46|358.56|356.56|358.88|356.88|358.46|356.46|0
1640048550000|2021-12-21 01:02:30|358.98|356.98|358.05|356.05|358.98|356.98|357.84|355.84|0
1640048560000|2021-12-21 01:02:40|358.46|356.46|358.25|356.25|358.46|356.46|358.15|356.15|0
1640048570000|2021-12-21 01:02:50|358.46|356.46|358.46|356.46|358.46|356.46|358.25|356.25|0
1640048580000|2021-12-21 01:03:00|358.67|356.67|358.56|356.56|358.67|356.67|358.56|356.56|0
1640048590000|2021-12-21 01:03:10|358.67|356.67|358.67|356.67|358.88|356.88|358.67|356.67|0
1640048600000|2021-12-21 01:03:20|358.88|356.88|358.67|356.67|359.19|357.19|358.67|356.67|0
1640048610000|2021-12-21 01:03:30|359.09|357.09|359.93|357.93|359.93|357.93|359.09|357.09|0
1640048620000|2021-12-21 01:03:40|360.14|358.14|360.03|358.03|360.14|358.14|359.93|357.93|0
1640048630000|2021-12-21 01:03:50|360.14|358.14|360.14|358.14|360.14|358.14|359.93|357.93|0
1640048640000|2021-12-21 01:04:00|359.93|357.93|360.24|358.24|360.24|358.24|359.93|357.93|0
1640048650000|2021-12-21 01:04:10|360.14|358.14|359.93|357.93|360.14|358.14|359.93|357.93|0
1640048660000|2021-12-21 01:04:20|360.14|358.14|360.14|358.14|360.35|358.35|360.14|358.14|0
1640048670000|2021-12-21 01:04:30|360.24|358.24|360.14|358.14|360.24|358.24|360.03|358.03|0
1640048680000|2021-12-21 01:04:40|360.03|358.03|359.72|357.72|360.03|358.03|359.72|357.72|0
1640048690000|2021-12-21 01:04:50|359.3|357.3|359.51|357.51|359.51|357.51|359.3|357.3|0
1640048700000|2021-12-21 01:05:00|359.72|357.72|359.51|357.51|359.82|357.82|359.51|357.51|0
1640048710000|2021-12-21 01:05:10|359.61|357.61|359.82|357.82|359.82|357.82|359.61|357.61|0
1640048720000|2021-12-21 01:05:20|359.72|357.72|359.61|357.61|359.72|357.72|359.61|357.61|0
1640048730000|2021-12-21 01:05:30|359.51|357.51|360.03|358.03|360.03|358.03|359.51|357.51|0
1640048740000|2021-12-21 01:05:40|360.14|358.14|359.93|357.93|360.14|358.14|359.72|357.72|0
1640048750000|2021-12-21 01:05:50|360.03|358.03|359.93|357.93|360.03|358.03|359.93|357.93|0
1640048760000|2021-12-21 01:06:00|360.14|358.14|359.93|357.93|360.14|358.14|359.93|357.93|0
1640048770000|2021-12-21 01:06:10|359.82|357.82|360.13|358.13|360.13|358.13|359.82|357.82|0
1640048780000|2021-12-21 01:06:20|359.93|357.93|360.13|358.13|360.13|358.13|359.93|357.93|0
1640048790000|2021-12-21 01:06:30|359.93|357.93|360.13|358.13|360.13|358.13|359.93|357.93|0
1640048800000|2021-12-21 01:06:40|360.03|358.03|359.92|357.92|360.13|358.13|359.92|357.92|0
1640048810000|2021-12-21 01:06:50|359.72|357.72|359.92|357.92|359.92|357.92|359.72|357.72|0
1640048820000|2021-12-21 01:07:00|360.13|358.13|360.13|358.13|360.13|358.13|360.03|358.03|0
1640048830000|2021-12-21 01:07:10|360.34|358.34|359.92|357.92|360.34|358.34|359.92|357.92|0
1640048840000|2021-12-21 01:07:20|360.02|358.02|359.51|357.51|360.02|358.02|359.51|357.51|0
1640048850000|2021-12-21 01:07:30|359.4|357.4|360.13|358.13|360.13|358.13|359.4|357.4|0
1640048860000|2021-12-21 01:07:40|360.23|358.23|360.34|358.34|360.34|358.34|360.13|358.13|0
1640048870000|2021-12-21 01:07:50|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1640048880000|2021-12-21 01:08:00|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|0
1640048890000|2021-12-21 01:08:10|360.97|358.97|361.28|359.28|361.28|359.28|360.97|358.97|0
1640048900000|2021-12-21 01:08:20|361.39|359.39|361.18|359.18|361.49|359.49|361.18|359.18|0
1640048910000|2021-12-21 01:08:30|360.76|358.76|360.76|358.76|360.76|358.76|360.65|358.65|0
1640048920000|2021-12-21 01:08:40|360.55|358.55|360.44|358.44|360.55|358.55|360.34|358.34|0
1640048930000|2021-12-21 01:08:50|360.55|358.55|360.13|358.13|360.55|358.55|360.13|358.13|0
1640048940000|2021-12-21 01:09:00|360.34|358.34|360.65|358.65|360.65|358.65|360.34|358.34|0
1640048950000|2021-12-21 01:09:10|360.55|358.55|360.55|358.55|360.55|358.55|360.34|358.34|0
1640048960000|2021-12-21 01:09:20|360.65|358.65|360.65|358.65|360.76|358.76|360.65|358.65|0
1640048970000|2021-12-21 01:09:30|360.55|358.55|360.55|358.55|360.65|358.65|360.55|358.55|0
1640048980000|2021-12-21 01:09:40|360.34|358.34|360.23|358.23|360.34|358.34|360.23|358.23|0
1640048990000|2021-12-21 01:09:50|360.44|358.44|360.34|358.34|360.55|358.55|360.34|358.34|0
1640049000000|2021-12-21 01:10:00|360.65|358.65|360.76|358.76|360.76|358.76|360.65|358.65|0
1640049010000|2021-12-21 01:10:10|360.97|358.97|360.86|358.86|360.97|358.97|360.86|358.86|0
1640049020000|2021-12-21 01:10:20|360.97|358.97|360.97|358.97|360.97|358.97|360.86|358.86|0
1640049030000|2021-12-21 01:10:30|361.07|359.07|361.49|359.49|361.49|359.49|361.07|359.07|0
1640049040000|2021-12-21 01:10:40|361.18|359.18|361.28|359.28|361.28|359.28|361.18|359.18|0
1640049050000|2021-12-21 01:10:50|361.18|359.18|361.18|359.18|361.18|359.18|361.18|359.18|0
1640049060000|2021-12-21 01:11:00|361.49|359.49|361.81|359.81|361.81|359.81|361.49|359.49|0
1640049070000|2021-12-21 01:11:10|362.02|360.02|361.6|359.6|362.02|360.02|361.6|359.6|0
1640049080000|2021-12-21 01:11:20|361.39|359.39|361.6|359.6|361.6|359.6|361.39|359.39|0
1640049090000|2021-12-21 01:11:30|361.81|359.81|361.7|359.7|361.81|359.81|361.7|359.7|0
1640049100000|2021-12-21 01:11:40|361.6|359.6|361.39|359.39|361.6|359.6|361.39|359.39|0
1640049110000|2021-12-21 01:11:50|361.49|359.49|361.6|359.6|361.6|359.6|361.49|359.49|0
1640049120000|2021-12-21 01:12:00|361.39|359.39|361.39|359.39|361.6|359.6|361.39|359.39|0
1640049130000|2021-12-21 01:12:10|361.49|359.49|361.6|359.6|361.7|359.7|361.49|359.49|0
1640049140000|2021-12-21 01:12:20|361.81|359.81|362.02|360.02|362.02|360.02|361.81|359.81|0
1640049150000|2021-12-21 01:12:30|361.81|359.81|361.6|359.6|361.81|359.81|361.49|359.49|0
1640049160000|2021-12-21 01:12:40|361.39|359.39|361.39|359.39|361.39|359.39|361.39|359.39|0
1640049170000|2021-12-21 01:12:50|361.6|359.6|361.6|359.6|361.6|359.6|361.6|359.6|0
1640049180000|2021-12-21 01:13:00|361.39|359.39|361.6|359.6|361.6|359.6|361.39|359.39|0
1640049190000|2021-12-21 01:13:10|361.81|359.81|361.81|359.81|362.02|360.02|361.81|359.81|0
1640049200000|2021-12-21 01:13:20|361.91|359.91|361.81|359.81|361.91|359.91|361.81|359.81|0
1640049210000|2021-12-21 01:13:30|362.02|360.02|361.91|359.91|362.02|360.02|361.91|359.91|0
1640049220000|2021-12-21 01:13:40|362.02|360.02|361.81|359.81|362.02|360.02|361.81|359.81|0
1640049230000|2021-12-21 01:13:50|361.7|359.7|361.81|359.81|361.81|359.81|361.6|359.6|0
1640049240000|2021-12-21 01:14:00|362.01|360.01|361.91|359.91|362.01|360.01|361.91|359.91|0
1640049250000|2021-12-21 01:14:10|361.8|359.8|362.22|360.22|362.22|360.22|361.8|359.8|0
1640049260000|2021-12-21 01:14:20|362.43|360.43|363.06|361.06|363.27|361.27|362.43|360.43|0
1640049270000|2021-12-21 01:14:30|363.27|361.27|362.85|360.85|363.7|361.7|362.85|360.85|0
1640049280000|2021-12-21 01:14:40|362.64|360.64|362.64|360.64|362.64|360.64|362.64|360.64|0
1640049290000|2021-12-21 01:14:50|362.74|360.74|362.53|360.53|362.74|360.74|362.53|360.53|0
1640049300000|2021-12-21 01:15:00|362.85|360.85|363.06|361.06|363.06|361.06|362.85|360.85|0
1640049310000|2021-12-21 01:15:10|363.48|361.48|363.59|361.59|363.9|361.9|363.48|361.48|0
1640049320000|2021-12-21 01:15:20|363.48|361.48|363.27|361.27|363.58|361.58|363.27|361.27|0
1640049330000|2021-12-21 01:15:30|363.37|361.37|363.16|361.16|363.37|361.37|363.16|361.16|0
1640049340000|2021-12-21 01:15:40|363.06|361.06|362.85|360.85|363.06|361.06|362.85|360.85|0
1640049350000|2021-12-21 01:15:50|362.64|360.64|362.85|360.85|362.85|360.85|362.64|360.64|0
1640049360000|2021-12-21 01:16:00|362.64|360.64|363.06|361.06|363.06|361.06|362.64|360.64|0
1640049370000|2021-12-21 01:16:10|363.27|361.27|363.06|361.06|363.48|361.48|363.06|361.06|0
1640049380000|2021-12-21 01:16:20|362.74|360.74|362.64|360.64|362.74|360.74|362.64|360.64|0
1640049390000|2021-12-21 01:16:30|362.85|360.85|362.74|360.74|363.06|361.06|362.74|360.74|0
1640049400000|2021-12-21 01:16:40|362.64|360.64|363.06|361.06|363.06|361.06|362.53|360.53|0
1640049410000|2021-12-21 01:16:50|363.16|361.16|362.85|360.85|363.16|361.16|362.85|360.85|0
1640049420000|2021-12-21 01:17:00|362.64|360.64|362.74|360.74|362.85|360.85|362.64|360.64|0
1640049430000|2021-12-21 01:17:10|362.85|360.85|362.64|360.64|362.85|360.85|362.64|360.64|0
1640049440000|2021-12-21 01:17:20|362.95|360.95|363.06|361.06|363.27|361.27|362.95|360.95|0
1640049450000|2021-12-21 01:17:30|363.27|361.27|363.69|361.69|363.69|361.69|363.27|361.27|0
1640049460000|2021-12-21 01:17:40|363.48|361.48|363.69|361.69|363.69|361.69|363.48|361.48|0
1640049470000|2021-12-21 01:17:50|363.79|361.79|363.58|361.58|363.79|361.79|363.58|361.58|0
1640049480000|2021-12-21 01:18:00|363.48|361.48|363.27|361.27|363.48|361.48|363.27|361.27|0
1640049490000|2021-12-21 01:18:10|363.48|361.48|363.06|361.06|363.48|361.48|363.06|361.06|0
1640049500000|2021-12-21 01:18:20|362.85|360.85|363.27|361.27|363.27|361.27|362.85|360.85|0
1640049510000|2021-12-21 01:18:30|363.06|361.06|363.06|361.06|363.06|361.06|362.95|360.95|0
1640049520000|2021-12-21 01:18:40|362.95|360.95|363.27|361.27|363.27|361.27|362.85|360.85|0
1640049530000|2021-12-21 01:18:50|363.48|361.48|363.06|361.06|363.48|361.48|363.06|361.06|0
1640049540000|2021-12-21 01:19:00|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|0
1640049550000|2021-12-21 01:19:10|362.64|360.64|362.85|360.85|362.85|360.85|362.64|360.64|0
1640049560000|2021-12-21 01:19:20|362.95|360.95|362.64|360.64|362.95|360.95|362.64|360.64|0
1640049570000|2021-12-21 01:19:30|362.85|360.85|362.85|360.85|363.27|361.27|362.85|360.85|0
1640049580000|2021-12-21 01:19:40|362.95|360.95|362.74|360.74|362.95|360.95|362.74|360.74|0
1640049590000|2021-12-21 01:19:50|362.85|360.85|362.43|360.43|362.85|360.85|362.43|360.43|0
1640049600000|2021-12-21 01:20:00|362.53|360.53|362.43|360.43|362.53|360.53|362.43|360.43|0
1640049610000|2021-12-21 01:20:10|362.53|360.53|362.85|360.85|362.85|360.85|362.53|360.53|0
1640049620000|2021-12-21 01:20:20|362.64|360.64|362.22|360.22|362.64|360.64|362.22|360.22|0
1640049630000|2021-12-21 01:20:30|362.43|360.43|362.43|360.43|362.64|360.64|362.43|360.43|0
1640049640000|2021-12-21 01:20:40|362.64|360.64|362.64|360.64|362.64|360.64|362.64|360.64|0
1640049650000|2021-12-21 01:20:50|362.53|360.53|362.64|360.64|362.64|360.64|362.43|360.43|0
1640049660000|2021-12-21 01:21:00|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|0
1640049670000|2021-12-21 01:21:10|362.95|360.95|363.16|361.16|363.16|361.16|362.95|360.95|0
1640049680000|2021-12-21 01:21:20|363.06|361.06|362.85|360.85|363.06|361.06|362.85|360.85|0
1640049690000|2021-12-21 01:21:30|362.95|360.95|363.27|361.27|363.27|361.27|362.95|360.95|0
1640049700000|2021-12-21 01:21:40|363.48|361.48|363.48|361.48|363.48|361.48|363.37|361.37|0
1640049710000|2021-12-21 01:21:50|363.37|361.37|363.37|361.37|363.37|361.37|363.37|361.37|0
1640049720000|2021-12-21 01:22:00|363.48|361.48|363.27|361.27|363.48|361.48|363.27|361.27|0
1640049730000|2021-12-21 01:22:10|363.16|361.16|362.85|360.85|363.16|361.16|362.85|360.85|0
1640049740000|2021-12-21 01:22:20|362.95|360.95|363.06|361.06|363.06|361.06|362.95|360.95|0
1640049750000|2021-12-21 01:22:30|362.85|360.85|362.64|360.64|362.85|360.85|362.64|360.64|0
1640049760000|2021-12-21 01:22:40|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|0
1640049770000|2021-12-21 01:22:50|363.06|361.06|362.85|360.85|363.06|361.06|362.85|360.85|0
1640049780000|2021-12-21 01:23:00|363.06|361.06|364.11|362.11|364.11|362.11|363.06|361.06|0
1640049790000|2021-12-21 01:23:10|364.74|362.74|364|362|364.74|362.74|364|362|0
1640049800000|2021-12-21 01:23:20|364.11|362.11|363.69|361.69|364.11|362.11|363.69|361.69|0
1640049810000|2021-12-21 01:23:30|363.48|361.48|363.27|361.27|363.48|361.48|363.27|361.27|0
1640049820000|2021-12-21 01:23:40|363.48|361.48|363.27|361.27|363.48|361.48|363.27|361.27|0
1640049830000|2021-12-21 01:23:50|363.16|361.16|362.74|360.74|363.16|361.16|362.74|360.74|0
1640049840000|2021-12-21 01:24:00|362.85|360.85|363.06|361.06|363.16|361.16|362.85|360.85|0
1640049850000|2021-12-21 01:24:10|362.64|360.64|362.85|360.85|362.85|360.85|362.64|360.64|0
1640049860000|2021-12-21 01:24:20|362.63|360.63|362.42|360.42|362.63|360.63|362.42|360.42|0
1640049870000|2021-12-21 01:24:30|362.21|360.21|362.21|360.21|362.21|360.21|362.21|360.21|0
1640049880000|2021-12-21 01:24:40|362.42|360.42|362.53|360.53|362.53|360.53|362.42|360.42|0
1640049890000|2021-12-21 01:24:50|362.42|360.42|362|360|362.42|360.42|362|360|0
1640049910000|2021-12-21 01:25:10|361.79|359.79|361.58|359.58|361.79|359.79|361.58|359.58|0
1640049920000|2021-12-21 01:25:20|362|360|362|360|362.21|360.21|362|360|0
1640049930000|2021-12-21 01:25:30|362.21|360.21|362.63|360.63|362.63|360.63|362.21|360.21|0
1640049940000|2021-12-21 01:25:40|363.05|361.05|363.15|361.15|363.15|361.15|363.05|361.05|0
1640049950000|2021-12-21 01:25:50|363.05|361.05|362.94|360.94|363.05|361.05|362.94|360.94|0
1640049960000|2021-12-21 01:26:00|363.05|361.05|363.05|361.05|363.15|361.15|363.05|361.05|0
1640049970000|2021-12-21 01:26:10|363.26|361.26|363.26|361.26|363.47|361.47|363.26|361.26|0
1640049980000|2021-12-21 01:26:20|363.36|361.36|363.26|361.26|363.36|361.36|363.26|361.26|0
1640049990000|2021-12-21 01:26:30|363.05|361.05|363.47|361.47|363.47|361.47|363.05|361.05|0
1640050000000|2021-12-21 01:26:40|363.68|361.68|363.47|361.47|363.68|361.68|363.26|361.26|0
1640050010000|2021-12-21 01:26:50|363.68|361.68|363.68|361.68|363.68|361.68|363.68|361.68|0
1640050020000|2021-12-21 01:27:00|363.89|361.89|363.89|361.89|364.1|362.1|363.89|361.89|0
1640050030000|2021-12-21 01:27:10|364.1|362.1|364.1|362.1|364.1|362.1|364.1|362.1|0
1640050040000|2021-12-21 01:27:20|364.2|362.2|364.2|362.2|364.2|362.2|364.2|362.2|0
1640050050000|2021-12-21 01:27:30|364.1|362.1|364.31|362.31|364.31|362.31|364.1|362.1|0
1640050060000|2021-12-21 01:27:40|364.52|362.52|365.16|363.16|365.16|363.16|364.52|362.52|0
1640050070000|2021-12-21 01:27:50|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|0
1640050080000|2021-12-21 01:28:00|365.16|363.16|365.15|363.15|365.16|363.16|364.94|362.94|0
1640050090000|2021-12-21 01:28:10|364.83|362.83|364.2|362.2|364.83|362.83|364.2|362.2|0
1640050100000|2021-12-21 01:28:20|364.31|362.31|364.1|362.1|364.41|362.41|364.1|362.1|0
1640050110000|2021-12-21 01:28:30|364.2|362.2|364.2|362.2|364.2|362.2|364.2|362.2|0
1640050120000|2021-12-21 01:28:40|364.1|362.1|363.89|361.89|364.1|362.1|363.89|361.89|0
1640050130000|2021-12-21 01:28:50|363.78|361.78|363.68|361.68|363.89|361.89|363.68|361.68|0
1640050140000|2021-12-21 01:29:00|363.89|361.89|363.89|361.89|364.1|362.1|363.89|361.89|0
1640050150000|2021-12-21 01:29:10|363.78|361.78|364.1|362.1|364.1|362.1|363.78|361.78|0
1640050160000|2021-12-21 01:29:20|364.41|362.41|363.99|361.99|364.41|362.41|363.99|361.99|0
1640050170000|2021-12-21 01:29:30|363.89|361.89|364.31|362.31|364.31|362.31|363.89|361.89|0
1640050180000|2021-12-21 01:29:40|364.1|362.1|364.31|362.31|364.31|362.31|364.1|362.1|0
1640050190000|2021-12-21 01:29:50|364.52|362.52|364.73|362.73|364.73|362.73|364.52|362.52|0
1640050200000|2021-12-21 01:30:00|364.31|362.31|365.36|363.36|365.36|363.36|364.31|362.31|0
1640050210000|2021-12-21 01:30:10|365.57|363.57|365.57|363.57|365.78|363.78|365.57|363.57|0
1640050220000|2021-12-21 01:30:20|365.36|363.36|365.15|363.15|365.36|363.36|364.94|362.94|0
1640050230000|2021-12-21 01:30:30|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|0
1640050240000|2021-12-21 01:30:40|365.15|363.15|365.57|363.57|365.57|363.57|365.15|363.15|0
1640050250000|2021-12-21 01:30:50|365.67|363.67|365.67|363.67|365.78|363.78|365.57|363.57|0
1640050260000|2021-12-21 01:31:00|365.89|363.89|365.89|363.89|365.89|363.89|365.57|363.57|0
1640050270000|2021-12-21 01:31:10|365.78|363.78|365.99|363.99|365.99|363.99|365.78|363.78|0
1640050280000|2021-12-21 01:31:20|365.78|363.78|365.99|363.99|365.99|363.99|365.78|363.78|0
1640050290000|2021-12-21 01:31:30|367.05|365.05|367.26|365.26|367.26|365.26|367.05|365.05|0
1640050300000|2021-12-21 01:31:40|367.68|365.68|367.78|365.78|367.78|365.78|367.47|365.47|0
1640050310000|2021-12-21 01:31:50|367.68|365.68|367.47|365.47|367.99|365.99|367.47|365.47|0
1640050320000|2021-12-21 01:32:00|367.26|365.26|367.26|365.26|367.47|365.47|367.26|365.26|0
1640050330000|2021-12-21 01:32:10|367.05|365.05|367.57|365.57|367.57|365.57|367.05|365.05|0
1640050340000|2021-12-21 01:32:20|367.47|365.47|367.47|365.47|367.57|365.57|367.47|365.47|0
1640050350000|2021-12-21 01:32:30|368.1|366.1|367.78|365.78|368.1|366.1|367.78|365.78|0
1640050360000|2021-12-21 01:32:40|368.1|366.1|368.1|366.1|368.1|366.1|367.99|365.99|0
1640050370000|2021-12-21 01:32:50|368.31|366.31|368.52|366.52|368.52|366.52|368.2|366.2|0
1640050380000|2021-12-21 01:33:00|368.74|366.74|368.95|366.95|368.95|366.95|368.63|366.63|0
1640050390000|2021-12-21 01:33:10|368.74|366.74|368.95|366.95|368.95|366.95|368.74|366.74|0
1640050400000|2021-12-21 01:33:20|369.16|367.16|369.16|367.16|369.16|367.16|369.16|367.16|0
1640050410000|2021-12-21 01:33:30|369.37|367.37|368.74|366.74|369.37|367.37|368.74|366.74|0
1640050420000|2021-12-21 01:33:40|368.52|366.52|368.31|366.31|368.52|366.52|368.31|366.31|0
1640050430000|2021-12-21 01:33:50|368.41|366.41|368.31|366.31|368.41|366.41|368.31|366.31|0
1640050440000|2021-12-21 01:34:00|368.52|366.52|368.95|366.95|368.95|366.95|368.52|366.52|0
1640050450000|2021-12-21 01:34:10|369.26|367.26|369.16|367.16|369.26|367.26|368.95|366.95|0
1640050460000|2021-12-21 01:34:20|369.37|367.37|369.16|367.16|369.37|367.37|369.16|367.16|0
1640050470000|2021-12-21 01:34:30|369.37|367.37|369.16|367.16|369.37|367.37|369.16|367.16|0
1640050490000|2021-12-21 01:34:50|369.37|367.37|369.68|367.68|369.79|367.79|369.37|367.37|0
1640050500000|2021-12-21 01:35:00|369.58|367.58|369.37|367.37|369.58|367.58|369.16|367.16|0
1640050510000|2021-12-21 01:35:10|369.16|367.16|369.58|367.58|369.58|367.58|368.95|366.95|0
1640050520000|2021-12-21 01:35:20|369.79|367.79|370|368|370|368|369.79|367.79|0
1640050530000|2021-12-21 01:35:30|369.79|367.79|370|368|370|368|369.79|367.79|0
1640050540000|2021-12-21 01:35:40|370.1|368.1|370.21|368.21|370.21|368.21|370|368|0
1640050550000|2021-12-21 01:35:50|370|368|369.79|367.79|370.21|368.21|369.79|367.79|0
1640050560000|2021-12-21 01:36:00|370|368|370.21|368.21|370.21|368.21|370|368|0
1640050570000|2021-12-21 01:36:10|370.42|368.42|370.85|368.85|370.85|368.85|370.42|368.42|0
1640050580000|2021-12-21 01:36:20|371.06|369.06|371.91|369.91|371.91|369.91|371.06|369.06|0
1640050600000|2021-12-21 01:36:40|371.69|369.69|372.33|370.33|372.33|370.33|371.69|369.69|0
1640050610000|2021-12-21 01:36:50|372.12|370.12|371.91|369.91|372.33|370.33|371.91|369.91|0
1640050620000|2021-12-21 01:37:00|372.12|370.12|372.12|370.12|372.33|370.33|372.12|370.12|0
1640050630000|2021-12-21 01:37:10|372.22|370.22|372.12|370.12|372.22|370.22|372.12|370.12|0
1640050640000|2021-12-21 01:37:20|372.33|370.33|373.39|371.39|373.6|371.6|372.33|370.33|0
1640050650000|2021-12-21 01:37:30|372.97|370.97|372.54|370.54|372.97|370.97|372.54|370.54|0
1640050660000|2021-12-21 01:37:40|372.33|370.33|372.12|370.12|372.33|370.33|372.12|370.12|0
1640050670000|2021-12-21 01:37:50|372.33|370.33|372.12|370.12|372.33|370.33|372.12|370.12|0
1640050680000|2021-12-21 01:38:00|371.9|369.9|371.9|369.9|372.12|370.12|371.9|369.9|0
1640050690000|2021-12-21 01:38:10|372.12|370.12|372.22|370.22|372.33|370.33|372.12|370.12|0
1640050700000|2021-12-21 01:38:20|372.12|370.12|372.12|370.12|372.33|370.33|372.12|370.12|0
1640050710000|2021-12-21 01:38:30|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1640050720000|2021-12-21 01:38:40|372.01|370.01|372.12|370.12|372.12|370.12|371.9|369.9|0
1640050730000|2021-12-21 01:38:50|371.9|369.9|371.48|369.48|371.9|369.9|371.48|369.48|0
1640050740000|2021-12-21 01:39:00|371.06|369.06|371.16|369.16|371.27|369.27|371.06|369.06|0
1640050750000|2021-12-21 01:39:10|370.84|368.84|370.95|368.95|371.06|369.06|370.84|368.84|0
1640050760000|2021-12-21 01:39:20|371.06|369.06|371.16|369.16|371.27|369.27|371.06|369.06|0
1640050770000|2021-12-21 01:39:30|371.06|369.06|371.27|369.27|371.27|369.27|371.06|369.06|0
1640050780000|2021-12-21 01:39:40|371.06|369.06|371.48|369.48|371.69|369.69|371.06|369.06|0
1640050790000|2021-12-21 01:39:50|371.06|369.06|370.95|368.95|371.06|369.06|370.95|368.95|0
1640050800000|2021-12-21 01:40:00|371.06|369.06|370.84|368.84|371.06|369.06|370.84|368.84|0
1640050810000|2021-12-21 01:40:10|370.95|368.95|370.84|368.84|370.95|368.95|370.84|368.84|0
1640050820000|2021-12-21 01:40:20|370.63|368.63|370.63|368.63|370.63|368.63|370.63|368.63|0
1640050830000|2021-12-21 01:40:30|370.73|368.73|370.84|368.84|371.06|369.06|370.73|368.73|0
1640050840000|2021-12-21 01:40:40|371.06|369.06|371.27|369.27|371.27|369.27|370.95|368.95|0
1640050850000|2021-12-21 01:40:50|371.05|369.05|371.05|369.05|371.05|369.05|371.05|369.05|0
1640050860000|2021-12-21 01:41:00|370.84|368.84|370.84|368.84|370.84|368.84|370.84|368.84|0
1640050870000|2021-12-21 01:41:10|371.16|369.16|371.27|369.27|371.27|369.27|371.16|369.16|0
1640050880000|2021-12-21 01:41:20|372.11|370.11|372.11|370.11|372.11|370.11|372.11|370.11|0
1640050890000|2021-12-21 01:41:30|372.33|370.33|372.11|370.11|372.33|370.33|372.11|370.11|0
1640050900000|2021-12-21 01:41:40|371.9|369.9|372.33|370.33|372.33|370.33|371.9|369.9|0
1640050910000|2021-12-21 01:41:50|372.43|370.43|373.06|371.06|373.06|371.06|372.43|370.43|0
1640050920000|2021-12-21 01:42:00|372.96|370.96|373.39|371.39|373.39|371.39|372.96|370.96|0
1640050930000|2021-12-21 01:42:10|373.17|371.17|373.6|371.6|373.6|371.6|372.96|370.96|0
1640050940000|2021-12-21 01:42:20|373.39|371.39|373.17|371.17|373.39|371.39|372.96|370.96|0
1640050950000|2021-12-21 01:42:30|373.38|371.38|373.6|371.6|373.6|371.6|373.38|371.38|0
1640050960000|2021-12-21 01:42:40|373.38|371.38|372.96|370.96|373.38|371.38|372.96|370.96|0
1640050970000|2021-12-21 01:42:50|372.75|370.75|372.75|370.75|372.75|370.75|372.54|370.54|0
1640050980000|2021-12-21 01:43:00|372.54|370.54|372.54|370.54|372.54|370.54|372.54|370.54|0
1640050990000|2021-12-21 01:43:10|372.64|370.64|372.54|370.54|372.64|370.64|372.32|370.32|0
1640051000000|2021-12-21 01:43:20|373.17|371.17|373.17|371.17|373.17|371.17|372.96|370.96|0
1640051010000|2021-12-21 01:43:30|372.96|370.96|373.17|371.17|373.17|371.17|372.96|370.96|0
1640051020000|2021-12-21 01:43:40|373.06|371.06|372.75|370.75|373.17|371.17|372.75|370.75|0
1640051030000|2021-12-21 01:43:50|372.96|370.96|372.54|370.54|372.96|370.96|372.54|370.54|0
1640051040000|2021-12-21 01:44:00|373.06|371.06|373.17|371.17|373.17|371.17|373.06|371.06|0
1640051050000|2021-12-21 01:44:10|372.96|370.96|372.53|370.53|372.96|370.96|372.53|370.53|0
1640051060000|2021-12-21 01:44:20|372.42|370.42|372.32|370.32|372.53|370.53|372.32|370.32|0
1640051070000|2021-12-21 01:44:30|372.42|370.42|372.21|370.21|372.42|370.42|372.11|370.11|0
1640051080000|2021-12-21 01:44:40|372.42|370.42|372.42|370.42|372.42|370.42|372.42|370.42|0
1640051090000|2021-12-21 01:44:50|372.53|370.53|373.06|371.06|373.06|371.06|372.53|370.53|0
1640051100000|2021-12-21 01:45:00|372.96|370.96|373.17|371.17|373.17|371.17|372.96|370.96|0
1640051110000|2021-12-21 01:45:10|372.96|370.96|372.53|370.53|372.96|370.96|372.32|370.32|0
1640051120000|2021-12-21 01:45:20|372.64|370.64|372.53|370.53|372.75|370.75|372.53|370.53|0
1640051130000|2021-12-21 01:45:30|372.42|370.42|372.42|370.42|372.42|370.42|372.42|370.42|0
1640051140000|2021-12-21 01:45:40|372.32|370.32|372.85|370.85|372.85|370.85|372.32|370.32|0
1640051150000|2021-12-21 01:45:50|372.96|370.96|373.17|371.17|373.17|371.17|372.75|370.75|0
1640051160000|2021-12-21 01:46:00|372.75|370.75|372.96|370.96|372.96|370.96|372.75|370.75|0
1640051170000|2021-12-21 01:46:10|372.63|370.63|372.85|370.85|372.85|370.85|372.63|370.63|0
1640051180000|2021-12-21 01:46:20|372.96|370.96|373.06|371.06|373.06|371.06|372.96|370.96|0
1640051190000|2021-12-21 01:46:30|372.96|370.96|372.74|370.74|372.96|370.96|372.63|370.63|0
1640051200000|2021-12-21 01:46:40|372.96|370.96|372.74|370.74|372.96|370.96|372.74|370.74|0
1640051210000|2021-12-21 01:46:50|372.96|370.96|373.81|371.81|373.81|371.81|372.96|370.96|0
1640051220000|2021-12-21 01:47:00|374.02|372.02|374.23|372.23|374.23|372.23|374.02|372.02|0
1640051230000|2021-12-21 01:47:10|374.02|372.02|373.38|371.38|374.02|372.02|373.38|371.38|0
1640051240000|2021-12-21 01:47:20|373.17|371.17|373.59|371.59|373.59|371.59|373.17|371.17|0
1640051250000|2021-12-21 01:47:30|373.48|371.48|373.38|371.38|373.48|371.48|373.27|371.27|0
1640051260000|2021-12-21 01:47:40|373.48|371.48|373.17|371.17|373.59|371.59|373.17|371.17|0
1640051270000|2021-12-21 01:47:50|373.38|371.38|373.59|371.59|373.59|371.59|373.38|371.38|0
1640051280000|2021-12-21 01:48:00|373.38|371.38|373.38|371.38|373.38|371.38|373.17|371.17|0
1640051290000|2021-12-21 01:48:10|373.17|371.17|373.38|371.38|373.38|371.38|373.17|371.17|0
1640051300000|2021-12-21 01:48:20|373.06|371.06|373.27|371.27|373.27|371.27|372.96|370.96|0
1640051310000|2021-12-21 01:48:30|373.38|371.38|373.38|371.38|373.38|371.38|373.17|371.17|0
1640051320000|2021-12-21 01:48:40|373.17|371.17|373.38|371.38|373.38|371.38|373.17|371.17|0
1640051330000|2021-12-21 01:48:50|373.59|371.59|373.17|371.17|373.59|371.59|373.17|371.17|0
1640051340000|2021-12-21 01:49:00|373.38|371.38|372.95|370.95|373.38|371.38|372.95|370.95|0
1640051350000|2021-12-21 01:49:10|372.74|370.74|372.74|370.74|372.95|370.95|372.74|370.74|0
1640051360000|2021-12-21 01:49:20|372.95|370.95|372.74|370.74|372.95|370.95|372.74|370.74|0
1640051370000|2021-12-21 01:49:30|372.84|370.84|373.27|371.27|373.27|371.27|372.84|370.84|0
1640051380000|2021-12-21 01:49:40|373.59|371.59|373.59|371.59|373.59|371.59|373.48|371.48|0
1640051390000|2021-12-21 01:49:50|373.48|371.48|373.59|371.59|373.59|371.59|373.48|371.48|0
1640051400000|2021-12-21 01:50:00|373.48|371.48|373.38|371.38|373.59|371.59|373.38|371.38|0
1640051410000|2021-12-21 01:50:10|373.48|371.48|373.17|371.17|373.48|371.48|373.17|371.17|0
1640051420000|2021-12-21 01:50:20|373.27|371.27|374.01|372.01|374.01|372.01|373.27|371.27|0
1640051430000|2021-12-21 01:50:30|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1640051440000|2021-12-21 01:50:40|374.65|372.65|374.44|372.44|374.75|372.75|374.44|372.44|0
1640051450000|2021-12-21 01:50:50|374.54|372.54|374.01|372.01|374.54|372.54|374.01|372.01|0
1640051460000|2021-12-21 01:51:00|373.8|371.8|373.8|371.8|374.01|372.01|373.59|371.59|0
1640051470000|2021-12-21 01:51:10|374.01|372.01|373.8|371.8|374.01|372.01|373.8|371.8|0
1640051480000|2021-12-21 01:51:20|373.59|371.59|373.38|371.38|373.8|371.8|373.38|371.38|0
1640051490000|2021-12-21 01:51:30|373.59|371.59|373.69|371.69|373.8|371.8|373.38|371.38|0
1640051500000|2021-12-21 01:51:40|374.12|372.12|374.33|372.33|374.33|372.33|374.01|372.01|0
1640051510000|2021-12-21 01:51:50|374.44|372.44|374.44|372.44|374.44|372.44|374.44|372.44|0
1640051520000|2021-12-21 01:52:00|374.65|372.65|374.54|372.54|374.65|372.65|374.44|372.44|0
1640051530000|2021-12-21 01:52:10|374.44|372.44|374.54|372.54|374.54|372.54|374.22|372.22|0
1640051540000|2021-12-21 01:52:20|374.44|372.44|374.44|372.44|374.44|372.44|374.22|372.22|0
1640051550000|2021-12-21 01:52:30|374.65|372.65|374.44|372.44|374.65|372.65|374.44|372.44|0
1640051560000|2021-12-21 01:52:40|374.65|372.65|374.86|372.86|374.86|372.86|374.65|372.65|0
1640051570000|2021-12-21 01:52:50|374.65|372.65|374.22|372.22|374.65|372.65|374.22|372.22|0
1640051580000|2021-12-21 01:53:00|374.44|372.44|374.22|372.22|374.44|372.44|374.22|372.22|0
1640051590000|2021-12-21 01:53:10|374.33|372.33|374.44|372.44|374.44|372.44|374.22|372.22|0
1640051600000|2021-12-21 01:53:20|374.22|372.22|374.44|372.44|374.44|372.44|374.22|372.22|0
1640051620000|2021-12-21 01:53:40|374.33|372.33|374.44|372.44|374.44|372.44|374.22|372.22|0
1640051630000|2021-12-21 01:53:50|374.22|372.22|374.22|372.22|374.22|372.22|374.22|372.22|0
1640051650000|2021-12-21 01:54:10|374.44|372.44|374.33|372.33|374.44|372.44|374.33|372.33|0
1640051660000|2021-12-21 01:54:20|374.44|372.44|374.22|372.22|374.44|372.44|374.22|372.22|0
1640051670000|2021-12-21 01:54:30|374.01|372.01|374.01|372.01|374.01|372.01|373.8|371.8|0
1640051680000|2021-12-21 01:54:40|373.9|371.9|374.01|372.01|374.01|372.01|373.9|371.9|0
1640051690000|2021-12-21 01:54:50|373.9|371.9|374.43|372.43|374.43|372.43|373.9|371.9|0
1640051700000|2021-12-21 01:55:00|374.65|372.65|373.8|371.8|374.65|372.65|373.8|371.8|0
1640051710000|2021-12-21 01:55:10|373.37|371.37|373.59|371.59|373.59|371.59|373.37|371.37|0
1640051720000|2021-12-21 01:55:20|373.47|371.47|373.37|371.37|373.59|371.59|373.37|371.37|0
1640051730000|2021-12-21 01:55:30|373.59|371.59|373.59|371.59|373.59|371.59|373.47|371.47|0
1640051740000|2021-12-21 01:55:40|373.58|371.58|373.16|371.16|373.58|371.58|373.16|371.16|0
1640051750000|2021-12-21 01:55:50|373.37|371.37|373.69|371.69|373.8|371.8|373.37|371.37|0
1640051760000|2021-12-21 01:56:00|373.58|371.58|373.8|371.8|373.8|371.8|373.58|371.58|0
1640051770000|2021-12-21 01:56:10|373.58|371.58|373.69|371.69|373.69|371.69|373.58|371.58|0
1640051780000|2021-12-21 01:56:20|373.8|371.8|373.69|371.69|374.01|372.01|373.69|371.69|0
1640051790000|2021-12-21 01:56:30|373.8|371.8|373.8|371.8|374.01|372.01|373.8|371.8|0
1640051800000|2021-12-21 01:56:40|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640051810000|2021-12-21 01:56:50|373.37|371.37|373.37|371.37|373.37|371.37|373.37|371.37|0
1640051830000|2021-12-21 01:57:10|373.16|371.16|373.16|371.16|373.37|371.37|373.16|371.16|0
1640051840000|2021-12-21 01:57:20|373.37|371.37|373.05|371.05|373.37|371.37|372.95|370.95|0
1640051850000|2021-12-21 01:57:30|373.16|371.16|373.58|371.58|373.58|371.58|373.16|371.16|0
1640051860000|2021-12-21 01:57:40|373.37|371.37|373.37|371.37|373.37|371.37|373.37|371.37|0
1640051870000|2021-12-21 01:57:50|373.47|371.47|373.58|371.58|373.58|371.58|373.47|371.47|0
1640051890000|2021-12-21 01:58:10|373.47|371.47|373.58|371.58|373.58|371.58|373.37|371.37|0
1640051900000|2021-12-21 01:58:20|374.01|372.01|374.53|372.53|374.53|372.53|374.01|372.01|0
1640051910000|2021-12-21 01:58:30|374.64|372.64|374.22|372.22|374.64|372.64|374.22|372.22|0
1640051920000|2021-12-21 01:58:40|374.32|372.32|374.22|372.22|374.32|372.32|374.22|372.22|0
1640051930000|2021-12-21 01:58:50|374.43|372.43|374.22|372.22|374.64|372.64|374.22|372.22|0
1640051940000|2021-12-21 01:59:00|374.43|372.43|374.22|372.22|374.43|372.43|374.22|372.22|0
1640051950000|2021-12-21 01:59:10|373.79|371.79|374.01|372.01|374.01|372.01|373.79|371.79|0
1640051960000|2021-12-21 01:59:20|374.11|372.11|374.01|372.01|374.22|372.22|374.01|372.01|0
1640051970000|2021-12-21 01:59:30|373.79|371.79|374.22|372.22|374.22|372.22|373.79|371.79|0
1640051990000|2021-12-21 01:59:50|374.01|372.01|373.79|371.79|374.01|372.01|373.79|371.79|0
1640052000000|2021-12-21 02:00:00|374.22|372.22|374.01|372.01|374.43|372.43|374.01|372.01|0
1640052010000|2021-12-21 02:00:10|373.79|371.79|373.37|371.37|373.79|371.79|373.37|371.37|0
1640052020000|2021-12-21 02:00:20|373.47|371.47|373.16|371.16|373.58|371.58|373.16|371.16|0
1640052030000|2021-12-21 02:00:30|373.37|371.37|373.26|371.26|373.37|371.37|373.16|371.16|0
1640052040000|2021-12-21 02:00:40|373.37|371.37|373.16|371.16|373.47|371.47|373.16|371.16|0
1640052050000|2021-12-21 02:00:50|373.37|371.37|373.37|371.37|373.37|371.37|373.37|371.37|0
1640052060000|2021-12-21 02:01:00|373.26|371.26|373.58|371.58|373.58|371.58|373.26|371.26|0
1640052070000|2021-12-21 02:01:10|373.79|371.79|373.58|371.58|373.79|371.79|373.58|371.58|0
1640052080000|2021-12-21 02:01:20|373.37|371.37|373.58|371.58|373.58|371.58|373.37|371.37|0
1640052100000|2021-12-21 02:01:40|373.47|371.47|373.58|371.58|373.58|371.58|373.47|371.47|0
1640052110000|2021-12-21 02:01:50|373.47|371.47|373.58|371.58|373.58|371.58|373.47|371.47|0
1640052120000|2021-12-21 02:02:00|373.37|371.37|373.47|371.47|373.47|371.47|373.37|371.37|0
1640052130000|2021-12-21 02:02:10|373.58|371.58|373.37|371.37|373.58|371.58|373.37|371.37|0
1640052140000|2021-12-21 02:02:20|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640052150000|2021-12-21 02:02:30|373.37|371.37|373.37|371.37|373.47|371.47|373.37|371.37|0
1640052160000|2021-12-21 02:02:40|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640052180000|2021-12-21 02:03:00|373.37|371.37|373.37|371.37|373.37|371.37|373.37|371.37|0
1640052190000|2021-12-21 02:03:10|373.47|371.47|373.37|371.37|373.47|371.47|373.37|371.37|0
1640052200000|2021-12-21 02:03:20|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640052210000|2021-12-21 02:03:30|373.47|371.47|374.21|372.21|374.21|372.21|373.47|371.47|0
1640052220000|2021-12-21 02:03:40|374.32|372.32|374.43|372.43|374.43|372.43|374.32|372.32|0
1640052230000|2021-12-21 02:03:50|374.21|372.21|374.21|372.21|374.21|372.21|374.21|372.21|0
1640052240000|2021-12-21 02:04:00|374.32|372.32|374.21|372.21|374.32|372.32|374.21|372.21|0
1640052250000|2021-12-21 02:04:10|374.43|372.43|374.43|372.43|374.43|372.43|374.43|372.43|0
1640052270000|2021-12-21 02:04:30|374.21|372.21|373.58|371.58|374.21|372.21|373.58|371.58|0
1640052280000|2021-12-21 02:04:40|373.47|371.47|373.36|371.36|373.47|371.47|373.15|371.15|0
1640052290000|2021-12-21 02:04:50|373.58|371.58|373.79|371.79|373.79|371.79|373.58|371.58|0
1640052300000|2021-12-21 02:05:00|373.68|371.68|373.58|371.58|373.79|371.79|373.58|371.58|0
1640052310000|2021-12-21 02:05:10|373.47|371.47|373.58|371.58|373.58|371.58|373.47|371.47|0
1640052320000|2021-12-21 02:05:20|373.36|371.36|373.36|371.36|373.36|371.36|373.36|371.36|0
1640052330000|2021-12-21 02:05:30|373.58|371.58|373.47|371.47|373.58|371.58|373.47|371.47|0
1640052340000|2021-12-21 02:05:40|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640052350000|2021-12-21 02:05:50|373.47|371.47|374|372|374|372|373.47|371.47|0
1640052370000|2021-12-21 02:06:10|374.1|372.1|374.21|372.21|374.21|372.21|374.1|372.1|0
1640052380000|2021-12-21 02:06:20|374.42|372.42|373.57|371.57|374.42|372.42|373.57|371.57|0
1640052390000|2021-12-21 02:06:30|373.68|371.68|373.57|371.57|373.68|371.68|373.57|371.57|0
1640052400000|2021-12-21 02:06:40|373.46|371.46|373.46|371.46|373.57|371.57|373.46|371.46|0
1640052410000|2021-12-21 02:06:50|373.36|371.36|373.36|371.36|373.36|371.36|373.36|371.36|0
1640052420000|2021-12-21 02:07:00|373.57|371.57|373.36|371.36|373.57|371.57|373.36|371.36|0
1640052430000|2021-12-21 02:07:10|373.15|371.15|373.04|371.04|373.25|371.25|372.94|370.94|0
1640052440000|2021-12-21 02:07:20|372.94|370.94|372.62|370.62|372.94|370.94|372.51|370.51|0
1640052450000|2021-12-21 02:07:30|373.15|371.15|372.73|370.73|373.15|371.15|372.73|370.73|0
1640052460000|2021-12-21 02:07:40|372.83|370.83|372.94|370.94|372.94|370.94|372.83|370.83|0
1640052470000|2021-12-21 02:07:50|372.72|370.72|372.72|370.72|372.72|370.72|372.72|370.72|0
1640052480000|2021-12-21 02:08:00|372.94|370.94|372.51|370.51|372.94|370.94|372.51|370.51|0
1640052490000|2021-12-21 02:08:10|372.72|370.72|372.72|370.72|372.72|370.72|372.72|370.72|0
1640052500000|2021-12-21 02:08:20|372.94|370.94|373.25|371.25|373.25|371.25|372.94|370.94|0
1640052510000|2021-12-21 02:08:30|373.15|371.15|372.94|370.94|373.15|371.15|372.94|370.94|0
1640052520000|2021-12-21 02:08:40|373.36|371.36|373.25|371.25|373.36|371.36|373.15|371.15|0
1640052530000|2021-12-21 02:08:50|373.36|371.36|373.15|371.15|373.36|371.36|373.15|371.15|0
1640052540000|2021-12-21 02:09:00|372.94|370.94|372.72|370.72|373.04|371.04|372.72|370.72|0
1640052550000|2021-12-21 02:09:10|372.83|370.83|372.72|370.72|372.83|370.83|372.72|370.72|0
1640052560000|2021-12-21 02:09:20|372.51|370.51|372.94|370.94|372.94|370.94|372.51|370.51|0
1640052570000|2021-12-21 02:09:30|373.15|371.15|372.94|370.94|373.15|371.15|372.94|370.94|0
1640052590000|2021-12-21 02:09:50|373.04|371.04|372.94|370.94|373.15|371.15|372.94|370.94|0
1640052600000|2021-12-21 02:10:00|373.15|371.15|372.51|370.51|373.15|371.15|372.51|370.51|0
1640052610000|2021-12-21 02:10:10|372.4|370.4|372.61|370.61|372.61|370.61|372.4|370.4|0
1640052620000|2021-12-21 02:10:20|372.72|370.72|372.72|370.72|372.72|370.72|372.51|370.51|0
1640052630000|2021-12-21 02:10:30|373.15|371.15|373.15|371.15|373.25|371.25|373.15|371.15|0
1640052640000|2021-12-21 02:10:40|373.36|371.36|373.15|371.15|373.36|371.36|373.15|371.15|0
1640052650000|2021-12-21 02:10:50|372.93|370.93|372.93|370.93|372.93|370.93|372.93|370.93|0
1640052660000|2021-12-21 02:11:00|372.72|370.72|372.61|370.61|372.72|370.72|372.51|370.51|0
1640052670000|2021-12-21 02:11:10|372.51|370.51|372.61|370.61|372.72|370.72|372.51|370.51|0
1640052680000|2021-12-21 02:11:20|372.51|370.51|372.3|370.3|372.72|370.72|372.3|370.3|0
1640052690000|2021-12-21 02:11:30|372.51|370.51|372.3|370.3|372.51|370.51|372.3|370.3|0
1640052700000|2021-12-21 02:11:40|372.51|370.51|372.3|370.3|372.51|370.51|372.3|370.3|0
1640052710000|2021-12-21 02:11:50|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1640052720000|2021-12-21 02:12:00|372.51|370.51|372.61|370.61|372.61|370.61|372.51|370.51|0
1640052730000|2021-12-21 02:12:10|372.51|370.51|372.4|370.4|372.51|370.51|372.4|370.4|0
1640052740000|2021-12-21 02:12:20|372.51|370.51|372.51|370.51|372.51|370.51|372.4|370.4|0
1640052750000|2021-12-21 02:12:30|372.72|370.72|372.72|370.72|372.72|370.72|372.72|370.72|0
1640052760000|2021-12-21 02:12:40|372.61|370.61|372.82|370.82|372.82|370.82|372.61|370.61|0
1640052770000|2021-12-21 02:12:50|372.93|370.93|373.14|371.14|373.14|371.14|372.93|370.93|0
1640052780000|2021-12-21 02:13:00|372.93|370.93|372.51|370.51|372.93|370.93|372.51|370.51|0
1640052790000|2021-12-21 02:13:10|372.72|370.72|372.93|370.93|372.93|370.93|372.72|370.72|0
1640052800000|2021-12-21 02:13:20|373.25|371.25|372.72|370.72|373.25|371.25|372.72|370.72|0
1640052810000|2021-12-21 02:13:30|373.14|371.14|373.03|371.03|373.14|371.14|372.93|370.93|0
1640052820000|2021-12-21 02:13:40|372.93|370.93|372.72|370.72|372.93|370.93|372.51|370.51|0
1640052830000|2021-12-21 02:13:50|372.51|370.51|372.51|370.51|372.51|370.51|372.51|370.51|0
1640052850000|2021-12-21 02:14:10|372.72|370.72|372.93|370.93|372.93|370.93|372.72|370.72|0
1640052860000|2021-12-21 02:14:20|372.82|370.82|372.93|370.93|372.93|370.93|372.72|370.72|0
1640052870000|2021-12-21 02:14:30|372.72|370.72|372.72|370.72|372.93|370.93|372.72|370.72|0
1640052880000|2021-12-21 02:14:40|372.51|370.51|372.4|370.4|372.51|370.51|372.4|370.4|0
1640052890000|2021-12-21 02:14:50|372.51|370.51|372.61|370.61|372.72|370.72|372.51|370.51|0
1640052900000|2021-12-21 02:15:00|372.51|370.51|372.51|370.51|372.72|370.72|372.51|370.51|0
1640052910000|2021-12-21 02:15:10|372.61|370.61|372.72|370.72|372.72|370.72|372.61|370.61|0
1640052920000|2021-12-21 02:15:20|372.82|370.82|372.93|370.93|372.93|370.93|372.82|370.82|0
1640052930000|2021-12-21 02:15:30|372.82|370.82|372.72|370.72|372.82|370.82|372.51|370.51|0
1640052940000|2021-12-21 02:15:40|372.61|370.61|372.61|370.61|372.72|370.72|372.61|370.61|0
1640052950000|2021-12-21 02:15:50|372.51|370.51|372.72|370.72|372.72|370.72|372.51|370.51|0
1640052960000|2021-12-21 02:16:00|372.93|370.93|373.03|371.03|373.03|371.03|372.93|370.93|0
1640052970000|2021-12-21 02:16:10|373.14|371.14|372.72|370.72|373.14|371.14|372.72|370.72|0
1640052980000|2021-12-21 02:16:20|372.51|370.51|372.5|370.5|372.51|370.51|372.29|370.29|0
1640052990000|2021-12-21 02:16:30|372.72|370.72|372.72|370.72|372.72|370.72|372.72|370.72|0
1640053000000|2021-12-21 02:16:40|372.5|370.5|372.93|370.93|372.93|370.93|372.5|370.5|0
1640053010000|2021-12-21 02:16:50|372.82|370.82|373.14|371.14|373.14|371.14|372.82|370.82|0
1640053020000|2021-12-21 02:17:00|373.03|371.03|372.93|370.93|373.14|371.14|372.93|370.93|0
1640053030000|2021-12-21 02:17:10|373.03|371.03|373.03|371.03|373.14|371.14|372.93|370.93|0
1640053040000|2021-12-21 02:17:20|372.93|370.93|373.03|371.03|373.14|371.14|372.93|370.93|0
1640053050000|2021-12-21 02:17:30|372.93|370.93|372.72|370.72|372.93|370.93|372.72|370.72|0
1640053060000|2021-12-21 02:17:40|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1640053070000|2021-12-21 02:17:50|372.29|370.29|372.39|370.39|372.39|370.39|372.29|370.29|0
1640053080000|2021-12-21 02:18:00|372.29|370.29|372.29|370.29|372.39|370.39|372.29|370.29|0
1640053090000|2021-12-21 02:18:10|372.5|370.5|372.18|370.18|372.5|370.5|372.18|370.18|0
1640053100000|2021-12-21 02:18:20|372.08|370.08|372.08|370.08|372.29|370.29|372.08|370.08|0
1640053110000|2021-12-21 02:18:30|371.87|369.87|371.87|369.87|371.87|369.87|371.87|369.87|0
1640053120000|2021-12-21 02:18:40|371.76|369.76|371.02|369.02|371.76|369.76|371.02|369.02|0
1640053130000|2021-12-21 02:18:50|371.12|369.12|371.23|369.23|371.44|369.44|371.12|369.12|0
1640053140000|2021-12-21 02:19:00|371.33|369.33|371.23|369.23|371.33|369.33|371.23|369.23|0
1640053150000|2021-12-21 02:19:10|371.33|369.33|371.33|369.33|371.33|369.33|371.33|369.33|0
1640053160000|2021-12-21 02:19:20|371.44|369.44|371.87|369.87|371.87|369.87|371.44|369.44|0
1640053170000|2021-12-21 02:19:30|372.08|370.08|372.29|370.29|372.29|370.29|372.08|370.08|0
1640053180000|2021-12-21 02:19:40|371.97|369.97|371.87|369.87|372.08|370.08|371.65|369.65|0
1640053190000|2021-12-21 02:19:50|372.08|370.08|371.87|369.87|372.08|370.08|371.87|369.87|0
1640053200000|2021-12-21 02:20:00|371.65|369.65|372.08|370.08|372.08|370.08|371.65|369.65|0
1640053210000|2021-12-21 02:20:10|372.29|370.29|372.5|370.5|372.5|370.5|372.29|370.29|0
1640053220000|2021-12-21 02:20:20|372.29|370.29|372.08|370.08|372.29|370.29|372.08|370.08|0
1640053230000|2021-12-21 02:20:30|371.97|369.97|371.97|369.97|371.97|369.97|371.97|369.97|0
1640053240000|2021-12-21 02:20:40|372.08|370.08|372.29|370.29|372.29|370.29|371.97|369.97|0
1640053250000|2021-12-21 02:20:50|372.39|370.39|372.18|370.18|372.39|370.39|372.18|370.18|0
1640053260000|2021-12-21 02:21:00|372.29|370.29|372.29|370.29|372.29|370.29|372.08|370.08|0
1640053270000|2021-12-21 02:21:10|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1640053280000|2021-12-21 02:21:20|372.71|370.71|372.39|370.39|372.71|370.71|372.39|370.39|0
1640053290000|2021-12-21 02:21:30|372.29|370.29|372.29|370.29|372.29|370.29|372.08|370.08|0
1640053300000|2021-12-21 02:21:40|372.39|370.39|372.39|370.39|372.39|370.39|372.29|370.29|0
1640053320000|2021-12-21 02:22:00|372.5|370.5|372.29|370.29|372.5|370.5|372.29|370.29|0
1640053330000|2021-12-21 02:22:10|372.5|370.5|372.39|370.39|372.5|370.5|372.29|370.29|0
1640053340000|2021-12-21 02:22:20|372.29|370.29|372.29|370.29|372.29|370.29|372.29|370.29|0
1640053360000|2021-12-21 02:22:40|372.08|370.08|372.08|370.08|372.08|370.08|372.08|370.08|0
1640053370000|2021-12-21 02:22:50|372.07|370.07|372.07|370.07|372.07|370.07|372.07|370.07|0
1640053380000|2021-12-21 02:23:00|372.29|370.29|372.07|370.07|372.29|370.29|372.07|370.07|0
1640053400000|2021-12-21 02:23:20|372.29|370.29|372.07|370.07|372.29|370.29|372.07|370.07|0
1640053410000|2021-12-21 02:23:30|371.96|369.96|372.07|370.07|372.07|370.07|371.96|369.96|0
1640053420000|2021-12-21 02:23:40|372.18|370.18|372.18|370.18|372.18|370.18|372.18|370.18|0
1640053430000|2021-12-21 02:23:50|372.07|370.07|372.07|370.07|372.07|370.07|372.07|370.07|0
1640053440000|2021-12-21 02:24:00|372.29|370.29|372.29|370.29|372.39|370.39|372.29|370.29|0
1640053450000|2021-12-21 02:24:10|372.39|370.39|372.39|370.39|372.39|370.39|372.39|370.39|0
1640053460000|2021-12-21 02:24:20|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1640053470000|2021-12-21 02:24:30|372.6|370.6|372.39|370.39|372.6|370.6|372.29|370.29|0
1640053480000|2021-12-21 02:24:40|372.29|370.29|372.07|370.07|372.29|370.29|372.07|370.07|0
1640053490000|2021-12-21 02:24:50|371.96|369.96|372.07|370.07|372.07|370.07|371.96|369.96|0
1640053500000|2021-12-21 02:25:00|371.96|369.96|372.07|370.07|372.07|370.07|371.96|369.96|0
1640053510000|2021-12-21 02:25:10|372.17|370.17|371.86|369.86|372.17|370.17|371.86|369.86|0
1640053520000|2021-12-21 02:25:20|371.96|369.96|371.86|369.86|371.96|369.96|371.86|369.86|0
1640053530000|2021-12-21 02:25:30|371.96|369.96|371.86|369.86|371.96|369.96|371.86|369.86|0
1640053540000|2021-12-21 02:25:40|372.07|370.07|372.07|370.07|372.07|370.07|372.07|370.07|0
1640053550000|2021-12-21 02:25:50|371.96|369.96|371.96|369.96|371.96|369.96|371.96|369.96|0
1640053560000|2021-12-21 02:26:00|371.86|369.86|372.07|370.07|372.07|370.07|371.86|369.86|0
1640053570000|2021-12-21 02:26:10|371.96|369.96|371.86|369.86|371.96|369.96|371.86|369.86|0
1640053580000|2021-12-21 02:26:20|371.65|369.65|371.65|369.65|371.65|369.65|371.65|369.65|0
1640053590000|2021-12-21 02:26:30|371.75|369.75|371.86|369.86|371.86|369.86|371.75|369.75|0
1640053600000|2021-12-21 02:26:40|371.65|369.65|371.75|369.75|371.75|369.75|371.65|369.65|0
1640053610000|2021-12-21 02:26:50|371.65|369.65|371.65|369.65|371.65|369.65|371.65|369.65|0
1640053620000|2021-12-21 02:27:00|371.86|369.86|371.86|369.86|371.86|369.86|371.75|369.75|0
1640053630000|2021-12-21 02:27:10|372.07|370.07|371.86|369.86|372.07|370.07|371.86|369.86|0
1640053640000|2021-12-21 02:27:20|372.07|370.07|372.07|370.07|372.07|370.07|371.96|369.96|0
1640053650000|2021-12-21 02:27:30|372.17|370.17|372.17|370.17|372.17|370.17|372.17|370.17|0
1640053660000|2021-12-21 02:27:40|372.28|370.28|372.28|370.28|372.38|370.38|372.28|370.28|0
1640053670000|2021-12-21 02:27:50|372.38|370.38|372.38|370.38|372.38|370.38|372.38|370.38|0
1640053680000|2021-12-21 02:28:00|372.28|370.28|372.6|370.6|372.6|370.6|372.28|370.28|0
1640053690000|2021-12-21 02:28:10|372.49|370.49|372.49|370.49|372.49|370.49|372.49|370.49|0
1640053700000|2021-12-21 02:28:20|372.28|370.28|372.28|370.28|372.28|370.28|372.28|370.28|0
1640053710000|2021-12-21 02:28:30|372.49|370.49|372.49|370.49|372.49|370.49|372.49|370.49|0
1640053720000|2021-12-21 02:28:40|372.38|370.38|372.38|370.38|372.38|370.38|372.28|370.28|0
1640053730000|2021-12-21 02:28:50|372.28|370.28|372.38|370.38|372.38|370.38|372.28|370.28|0
1640053740000|2021-12-21 02:29:00|372.17|370.17|372.17|370.17|372.28|370.28|372.17|370.17|0
1640053750000|2021-12-21 02:29:10|372.28|370.28|372.07|370.07|372.28|370.28|372.07|370.07|0
1640053760000|2021-12-21 02:29:20|371.86|369.86|371.86|369.86|371.86|369.86|371.86|369.86|0
1640053770000|2021-12-21 02:29:30|371.96|369.96|371.96|369.96|371.96|369.96|371.86|369.86|0
1640053780000|2021-12-21 02:29:40|371.86|369.86|371.86|369.86|371.96|369.96|371.86|369.86|0
1640053800000|2021-12-21 02:30:00|371.96|369.96|372.07|370.07|372.07|370.07|371.96|369.96|0
1640053810000|2021-12-21 02:30:10|372.28|370.28|372.28|370.28|372.28|370.28|372.17|370.17|0
1640053820000|2021-12-21 02:30:20|372.49|370.49|372.49|370.49|372.49|370.49|372.49|370.49|0
1640053830000|2021-12-21 02:30:30|372.38|370.38|372.17|370.17|372.38|370.38|372.07|370.07|0
1640053850000|2021-12-21 02:30:50|372.07|370.07|371.64|369.64|372.07|370.07|371.64|369.64|0
1640053860000|2021-12-21 02:31:00|371.43|369.43|371.43|369.43|371.53|369.53|371.43|369.43|0
1640053870000|2021-12-21 02:31:10|371.64|369.64|371.53|369.53|371.64|369.64|371.43|369.43|0
1640053880000|2021-12-21 02:31:20|371.43|369.43|371.22|369.22|371.43|369.43|371.22|369.22|0
1640053890000|2021-12-21 02:31:30|371.32|369.32|371.64|369.64|371.64|369.64|371.32|369.32|0
1640053900000|2021-12-21 02:31:40|371.43|369.43|371.64|369.64|371.64|369.64|371.43|369.43|0
1640053910000|2021-12-21 02:31:50|371.53|369.53|371.22|369.22|371.53|369.53|371.22|369.22|0
1640053920000|2021-12-21 02:32:00|371.43|369.43|371.85|369.85|371.85|369.85|371.43|369.43|0
1640053930000|2021-12-21 02:32:10|371.64|369.64|371.53|369.53|371.64|369.64|371.43|369.43|0
1640053940000|2021-12-21 02:32:20|371.64|369.64|371.85|369.85|371.85|369.85|371.64|369.64|0
1640053950000|2021-12-21 02:32:30|371.64|369.64|371.64|369.64|371.64|369.64|371.64|369.64|0
1640053960000|2021-12-21 02:32:40|371.74|369.74|371.43|369.43|371.74|369.74|371.43|369.43|0
1640053970000|2021-12-21 02:32:50|371.22|369.22|371.32|369.32|371.32|369.32|370.79|368.79|0
1640053980000|2021-12-21 02:33:00|371.22|369.22|371.43|369.43|371.43|369.43|371.22|369.22|0
1640054010000|2021-12-21 02:33:30|371.53|369.53|371.53|369.53|371.53|369.53|371.53|369.53|0
1640054020000|2021-12-21 02:33:40|371.64|369.64|371.43|369.43|371.64|369.64|371.43|369.43|0
1640054030000|2021-12-21 02:33:50|371.64|369.64|371.64|369.64|371.64|369.64|371.64|369.64|0
1640054040000|2021-12-21 02:34:00|371.85|369.85|371.85|369.85|371.85|369.85|371.85|369.85|0
1640054050000|2021-12-21 02:34:10|372.06|370.06|372.06|370.06|372.06|370.06|372.06|370.06|0
1640054060000|2021-12-21 02:34:20|372.28|370.28|372.28|370.28|372.38|370.38|372.28|370.28|0
1640054070000|2021-12-21 02:34:30|372.17|370.17|372.06|370.06|372.17|370.17|372.06|370.06|0
1640054080000|2021-12-21 02:34:40|372.17|370.17|372.06|370.06|372.17|370.17|372.06|370.06|0
1640054090000|2021-12-21 02:34:50|372.17|370.17|372.17|370.17|372.28|370.28|372.17|370.17|0
1640054100000|2021-12-21 02:35:00|372.28|370.28|372.49|370.49|372.49|370.49|372.28|370.28|0
1640054110000|2021-12-21 02:35:10|372.28|370.28|372.06|370.06|372.28|370.28|371.85|369.85|0
1640054120000|2021-12-21 02:35:20|372.28|370.28|372.28|370.28|372.28|370.28|372.28|370.28|0
1640054140000|2021-12-21 02:35:40|372.06|370.06|371.95|369.95|372.16|370.16|371.95|369.95|0
1640054150000|2021-12-21 02:35:50|371.85|369.85|371.85|369.85|371.95|369.95|371.85|369.85|0
1640054160000|2021-12-21 02:36:00|371.95|369.95|371.64|369.64|371.95|369.95|371.53|369.53|0
1640054170000|2021-12-21 02:36:10|371.53|369.53|371.32|369.32|371.53|369.53|371.32|369.32|0
1640054180000|2021-12-21 02:36:20|371.21|369.21|371.21|369.21|371.21|369.21|371.21|369.21|0
1640054190000|2021-12-21 02:36:30|371.32|369.32|371.32|369.32|371.32|369.32|371.32|369.32|0
1640054200000|2021-12-21 02:36:40|371.21|369.21|371.43|369.43|371.43|369.43|371.21|369.21|0
1640054210000|2021-12-21 02:36:50|371.32|369.32|371.21|369.21|371.32|369.32|371.21|369.21|0
1640054220000|2021-12-21 02:37:00|371.32|369.32|371.43|369.43|371.43|369.43|371.21|369.21|0
1640054230000|2021-12-21 02:37:10|371.21|369.21|371.21|369.21|371.21|369.21|371.21|369.21|0
1640054240000|2021-12-21 02:37:20|371|369|371|369|371|369|371|369|0
1640054250000|2021-12-21 02:37:30|371.21|369.21|371.21|369.21|371.21|369.21|371.1|369.1|0
1640054260000|2021-12-21 02:37:40|371.1|369.1|371.1|369.1|371.1|369.1|371.1|369.1|0
1640054270000|2021-12-21 02:37:50|371|369|370.89|368.89|371|369|370.79|368.79|0
1640054280000|2021-12-21 02:38:00|371|369|371|369|371|369|371|369|0
1640054290000|2021-12-21 02:38:10|370.89|368.89|371|369|371|369|370.89|368.89|0
1640054300000|2021-12-21 02:38:20|370.79|368.79|370.89|368.89|370.89|368.89|370.79|368.79|0
1640054310000|2021-12-21 02:38:30|370.79|368.79|370.89|368.89|370.89|368.89|370.79|368.79|0
1640054320000|2021-12-21 02:38:40|370.79|368.79|370.79|368.79|370.89|368.89|370.79|368.79|0
1640054330000|2021-12-21 02:38:50|370.58|368.58|370.68|368.68|370.68|368.68|370.58|368.58|0
1640054340000|2021-12-21 02:39:00|370.58|368.58|370.58|368.58|370.79|368.79|370.58|368.58|0
1640054350000|2021-12-21 02:39:10|370.37|368.37|370.37|368.37|370.37|368.37|370.37|368.37|0
1640054360000|2021-12-21 02:39:20|370.58|368.58|370.79|368.79|370.79|368.79|370.58|368.58|0
1640054380000|2021-12-21 02:39:40|370.58|368.58|370.58|368.58|370.58|368.58|370.58|368.58|0
1640054390000|2021-12-21 02:39:50|370.47|368.47|370.36|368.36|370.47|368.47|370.36|368.36|0
1640054400000|2021-12-21 02:40:00|370.47|368.47|370.68|368.68|370.68|368.68|370.47|368.47|0
1640054410000|2021-12-21 02:40:10|370.79|368.79|370.36|368.36|370.79|368.79|370.36|368.36|0
1640054420000|2021-12-21 02:40:20|370.47|368.47|370.47|368.47|370.47|368.47|370.47|368.47|0
1640054430000|2021-12-21 02:40:30|370.58|368.58|370.58|368.58|370.58|368.58|370.58|368.58|0
1640054440000|2021-12-21 02:40:40|370.47|368.47|370.58|368.58|370.58|368.58|370.47|368.47|0
1640054450000|2021-12-21 02:40:50|370.68|368.68|370.58|368.58|370.68|368.68|370.58|368.58|0
1640054460000|2021-12-21 02:41:00|370.79|368.79|370.36|368.36|370.79|368.79|370.36|368.36|0
1640054470000|2021-12-21 02:41:10|370.15|368.15|370.04|368.04|370.25|368.25|370.04|368.04|0
1640054480000|2021-12-21 02:41:20|369.94|367.94|369.94|367.94|369.94|367.94|369.94|367.94|0
1640054490000|2021-12-21 02:41:30|370.15|368.15|369.94|367.94|370.15|368.15|369.94|367.94|0
1640054500000|2021-12-21 02:41:40|370.15|368.15|370.15|368.15|370.15|368.15|370.15|368.15|0
1640054510000|2021-12-21 02:41:50|369.94|367.94|370.04|368.04|370.15|368.15|369.94|367.94|0
1640054520000|2021-12-21 02:42:00|370.15|368.15|369.94|367.94|370.15|368.15|369.94|367.94|0
1640054530000|2021-12-21 02:42:10|369.73|367.73|369.3|367.3|369.73|367.73|369.3|367.3|0
1640054540000|2021-12-21 02:42:20|369.52|367.52|369.62|367.62|369.73|367.73|369.52|367.52|0
1640054550000|2021-12-21 02:42:30|369.52|367.52|368.88|366.88|369.52|367.52|368.88|366.88|0
1640054560000|2021-12-21 02:42:40|368.77|366.77|368.67|366.67|368.77|366.77|368.67|366.67|0
1640054570000|2021-12-21 02:42:50|368.56|366.56|368.67|366.67|368.67|366.67|368.56|366.56|0
1640054580000|2021-12-21 02:43:00|368.56|366.56|368.25|366.25|368.56|366.56|368.25|366.25|0
1640054590000|2021-12-21 02:43:10|368.46|366.46|368.46|366.46|368.46|366.46|368.46|366.46|0
1640054600000|2021-12-21 02:43:20|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|0
1640054610000|2021-12-21 02:43:30|367.61|365.61|367.4|365.4|367.61|365.61|367.4|365.4|0
1640054620000|2021-12-21 02:43:40|367.71|365.71|367.5|365.5|367.82|365.82|367.5|365.5|0
1640054630000|2021-12-21 02:43:50|367.61|365.61|367.82|365.82|367.82|365.82|367.61|365.61|0
1640054640000|2021-12-21 02:44:00|367.71|365.71|367.5|365.5|367.71|365.71|367.5|365.5|0
1640054650000|2021-12-21 02:44:10|367.82|365.82|367.82|365.82|367.82|365.82|367.82|365.82|0
1640054660000|2021-12-21 02:44:20|367.61|365.61|367.82|365.82|367.82|365.82|367.61|365.61|0
1640054670000|2021-12-21 02:44:30|367.71|365.71|367.82|365.82|367.82|365.82|367.61|365.61|0
1640054680000|2021-12-21 02:44:40|367.19|365.19|367.29|365.29|367.4|365.4|367.19|365.19|0
1640054690000|2021-12-21 02:44:50|367.19|365.19|366.87|364.87|367.19|365.19|366.77|364.77|0
1640054700000|2021-12-21 02:45:00|366.98|364.98|367.4|365.4|367.4|365.4|366.98|364.98|0
1640054710000|2021-12-21 02:45:10|367.29|365.29|367.61|365.61|367.61|365.61|367.19|365.19|0
1640054720000|2021-12-21 02:45:20|367.4|365.4|367.82|365.82|367.82|365.82|367.4|365.4|0
1640054730000|2021-12-21 02:45:30|368.03|366.03|368.14|366.14|368.14|366.14|368.03|366.03|0
1640054740000|2021-12-21 02:45:40|368.24|366.24|368.67|366.67|368.67|366.67|368.24|366.24|0
1640054760000|2021-12-21 02:46:00|368.46|366.46|368.67|366.67|368.67|366.67|368.35|366.35|0
1640054780000|2021-12-21 02:46:20|368.77|366.77|368.67|366.67|368.77|366.77|368.67|366.67|0
1640054790000|2021-12-21 02:46:30|368.46|366.46|368.88|366.88|368.88|366.88|368.46|366.46|0
1640054800000|2021-12-21 02:46:40|368.77|366.77|368.56|366.56|368.88|366.88|368.56|366.56|0
1640054810000|2021-12-21 02:46:50|368.67|366.67|368.67|366.67|368.67|366.67|368.67|366.67|0
1640054820000|2021-12-21 02:47:00|368.56|366.56|368.67|366.67|368.67|366.67|368.45|366.45|0
1640054830000|2021-12-21 02:47:10|368.56|366.56|368.45|366.45|368.56|366.56|368.45|366.45|0
1640054840000|2021-12-21 02:47:20|368.67|366.67|368.45|366.45|368.67|366.67|368.45|366.45|0
1640054850000|2021-12-21 02:47:30|368.56|366.56|368.56|366.56|368.56|366.56|368.56|366.56|0
1640054860000|2021-12-21 02:47:40|368.67|366.67|368.45|366.45|368.67|366.67|368.45|366.45|0
1640054870000|2021-12-21 02:47:50|368.56|366.56|368.88|366.88|368.88|366.88|368.56|366.56|0
1640054880000|2021-12-21 02:48:00|368.98|366.98|368.88|366.88|368.98|366.98|368.88|366.88|0
1640054890000|2021-12-21 02:48:10|368.66|366.66|368.66|366.66|368.66|366.66|368.66|366.66|0
1640054900000|2021-12-21 02:48:20|368.88|366.88|368.98|366.98|368.98|366.98|368.88|366.88|0
1640054910000|2021-12-21 02:48:30|369.09|367.09|368.88|366.88|369.09|367.09|368.88|366.88|0
1640054920000|2021-12-21 02:48:40|368.98|366.98|368.98|366.98|368.98|366.98|368.88|366.88|0
1640054930000|2021-12-21 02:48:50|369.09|367.09|369.09|367.09|369.09|367.09|368.98|366.98|0
1640054940000|2021-12-21 02:49:00|369.19|367.19|369.4|367.4|369.4|367.4|369.19|367.19|0
1640054950000|2021-12-21 02:49:10|369.3|367.3|369.09|367.09|369.3|367.3|369.09|367.09|0
1640054960000|2021-12-21 02:49:20|368.88|366.88|369.09|367.09|369.09|367.09|368.88|366.88|0
1640054970000|2021-12-21 02:49:30|369.3|367.3|369.09|367.09|369.3|367.3|369.09|367.09|0
1640054990000|2021-12-21 02:49:50|369.3|367.3|369.4|367.4|369.4|367.4|369.3|367.3|0
1640055000000|2021-12-21 02:50:00|369.72|367.72|369.72|367.72|369.82|367.82|369.72|367.72|0
1640055010000|2021-12-21 02:50:10|369.82|367.82|369.72|367.72|369.82|367.82|369.72|367.72|0
1640055020000|2021-12-21 02:50:20|369.82|367.82|369.93|367.93|369.93|367.93|369.82|367.82|0
1640055030000|2021-12-21 02:50:30|370.14|368.14|370.35|368.35|370.35|368.35|370.14|368.14|0
1640055040000|2021-12-21 02:50:40|370.57|368.57|370.57|368.57|370.57|368.57|370.35|368.35|0
1640055060000|2021-12-21 02:51:00|370.46|368.46|370.35|368.35|370.57|368.57|370.35|368.35|0
1640055070000|2021-12-21 02:51:10|370.14|368.14|370.14|368.14|370.24|368.24|370.14|368.14|0
1640055080000|2021-12-21 02:51:20|370.24|368.24|370.14|368.14|370.35|368.35|370.14|368.14|0
1640055090000|2021-12-21 02:51:30|370.35|368.35|370.57|368.57|370.57|368.57|370.35|368.35|0
1640055100000|2021-12-21 02:51:40|370.67|368.67|370.78|368.78|370.78|368.78|370.57|368.57|0
1640055110000|2021-12-21 02:51:50|370.57|368.57|370.67|368.67|370.67|368.67|370.57|368.57|0
1640055120000|2021-12-21 02:52:00|370.78|368.78|370.56|368.56|370.78|368.78|370.56|368.56|0
1640055140000|2021-12-21 02:52:20|370.35|368.35|370.35|368.35|370.35|368.35|370.35|368.35|0
1640055150000|2021-12-21 02:52:30|370.14|368.14|370.24|368.24|370.35|368.35|370.14|368.14|0
1640055160000|2021-12-21 02:52:40|370.14|368.14|370.24|368.24|370.24|368.24|370.14|368.14|0
1640055170000|2021-12-21 02:52:50|370.35|368.35|370.24|368.24|370.35|368.35|370.24|368.24|0
1640055180000|2021-12-21 02:53:00|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055190000|2021-12-21 02:53:10|370.03|368.03|369.93|367.93|370.14|368.14|369.93|367.93|0
1640055200000|2021-12-21 02:53:20|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055210000|2021-12-21 02:53:30|370.24|368.24|370.14|368.14|370.24|368.24|370.14|368.14|0
1640055220000|2021-12-21 02:53:40|370.24|368.24|370.35|368.35|370.35|368.35|370.24|368.24|0
1640055230000|2021-12-21 02:53:50|370.45|368.45|370.56|368.56|370.56|368.56|370.45|368.45|0
1640055240000|2021-12-21 02:54:00|370.77|368.77|370.56|368.56|370.77|368.77|370.56|368.56|0
1640055250000|2021-12-21 02:54:10|370.35|368.35|370.35|368.35|370.35|368.35|370.24|368.24|0
1640055260000|2021-12-21 02:54:20|370.24|368.24|370.24|368.24|370.24|368.24|370.14|368.14|0
1640055270000|2021-12-21 02:54:30|370.35|368.35|370.35|368.35|370.35|368.35|370.35|368.35|0
1640055280000|2021-12-21 02:54:40|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055300000|2021-12-21 02:55:00|369.93|367.93|370.03|368.03|370.03|368.03|369.93|367.93|0
1640055310000|2021-12-21 02:55:10|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055320000|2021-12-21 02:55:20|370.24|368.24|370.24|368.24|370.24|368.24|370.24|368.24|0
1640055330000|2021-12-21 02:55:30|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055340000|2021-12-21 02:55:40|369.93|367.93|370.03|368.03|370.03|368.03|369.93|367.93|0
1640055350000|2021-12-21 02:55:50|369.93|367.93|369.93|367.93|370.03|368.03|369.93|367.93|0
1640055360000|2021-12-21 02:56:00|370.14|368.14|370.14|368.14|370.14|368.14|370.14|368.14|0
1640055370000|2021-12-21 02:56:10|370.35|368.35|370.56|368.56|370.56|368.56|370.35|368.35|0
1640055380000|2021-12-21 02:56:20|370.77|368.77|370.77|368.77|370.77|368.77|370.77|368.77|0
1640055390000|2021-12-21 02:56:30|370.56|368.56|370.66|368.66|370.66|368.66|370.56|368.56|0
1640055400000|2021-12-21 02:56:40|370.56|368.56|370.66|368.66|370.66|368.66|370.56|368.56|0
1640055410000|2021-12-21 02:56:50|370.77|368.77|370.66|368.66|370.77|368.77|370.66|368.66|0
1640055420000|2021-12-21 02:57:00|370.56|368.56|370.77|368.77|370.77|368.77|370.56|368.56|0
1640055440000|2021-12-21 02:57:20|370.56|368.56|370.45|368.45|370.56|368.56|370.45|368.45|0
1640055450000|2021-12-21 02:57:30|370.56|368.56|370.56|368.56|370.56|368.56|370.56|368.56|0
1640055470000|2021-12-21 02:57:50|370.66|368.66|370.77|368.77|370.77|368.77|370.66|368.66|0
1640055480000|2021-12-21 02:58:00|370.45|368.45|370.45|368.45|370.56|368.56|370.35|368.35|0
1640055490000|2021-12-21 02:58:10|370.56|368.56|370.56|368.56|370.56|368.56|370.45|368.45|0
1640055500000|2021-12-21 02:58:20|370.45|368.45|370.56|368.56|370.56|368.56|370.35|368.35|0
1640055510000|2021-12-21 02:58:30|370.45|368.45|370.45|368.45|370.45|368.45|370.45|368.45|0
1640055520000|2021-12-21 02:58:40|370.56|368.56|370.56|368.56|370.56|368.56|370.56|368.56|0
1640055530000|2021-12-21 02:58:50|370.66|368.66|370.56|368.56|370.66|368.66|370.56|368.56|0
1640055540000|2021-12-21 02:59:00|370.66|368.66|370.66|368.66|370.66|368.66|370.56|368.56|0
1640055550000|2021-12-21 02:59:10|370.56|368.56|370.35|368.35|370.56|368.56|370.35|368.35|0
1640055560000|2021-12-21 02:59:20|369.92|367.92|369.81|367.81|369.92|367.92|369.81|367.81|0
1640055570000|2021-12-21 02:59:30|369.92|367.92|369.81|367.81|369.92|367.92|369.71|367.71|0
1640055580000|2021-12-21 02:59:40|369.92|367.92|370.02|368.02|370.02|368.02|369.92|367.92|0
1640055590000|2021-12-21 02:59:50|369.92|367.92|369.71|367.71|369.92|367.92|369.71|367.71|0
1640055600000|2021-12-21 03:00:00|369.5|367.5|369.71|367.71|369.71|367.71|369.5|367.5|0
1640055610000|2021-12-21 03:00:10|370.02|368.02|369.92|367.92|370.02|368.02|369.92|367.92|0
1640055620000|2021-12-21 03:00:20|369.71|367.71|369.6|367.6|369.71|367.71|369.6|367.6|0
1640055630000|2021-12-21 03:00:30|369.71|367.71|369.92|367.92|369.92|367.92|369.71|367.71|0
1640055640000|2021-12-21 03:00:40|369.81|367.81|370.02|368.02|370.02|368.02|369.81|367.81|0
1640055650000|2021-12-21 03:00:50|370.13|368.13|370.34|368.34|370.35|368.35|370.13|368.13|0
1640055660000|2021-12-21 03:01:00|370.45|368.45|370.56|368.56|370.56|368.56|370.45|368.45|0
1640055670000|2021-12-21 03:01:10|370.87|368.87|370.77|368.77|370.87|368.87|370.77|368.77|0
1640055680000|2021-12-21 03:01:20|370.98|368.98|370.87|368.87|370.98|368.98|370.77|368.77|0
1640055690000|2021-12-21 03:01:30|370.77|368.77|370.98|368.98|370.98|368.98|370.77|368.77|0
1640055700000|2021-12-21 03:01:40|370.87|368.87|370.77|368.77|370.87|368.87|370.77|368.77|0
1640055710000|2021-12-21 03:01:50|370.98|368.98|370.98|368.98|370.98|368.98|370.87|368.87|0
1640055720000|2021-12-21 03:02:00|371.19|369.19|371.19|369.19|371.19|369.19|371.19|369.19|0
1640055730000|2021-12-21 03:02:10|371.08|369.08|371.4|369.4|371.4|369.4|371.08|369.08|0
1640055740000|2021-12-21 03:02:20|371.19|369.19|370.98|368.98|371.29|369.29|370.98|368.98|0
1640055750000|2021-12-21 03:02:30|371.19|369.19|371.83|369.83|371.83|369.83|371.19|369.19|0
1640055760000|2021-12-21 03:02:40|371.93|369.93|371.93|369.93|371.93|369.93|371.93|369.93|0
1640055770000|2021-12-21 03:02:50|372.04|370.04|372.25|370.25|372.25|370.25|372.04|370.04|0
1640055780000|2021-12-21 03:03:00|372.14|370.14|372.46|370.46|372.46|370.46|372.14|370.14|0
1640055790000|2021-12-21 03:03:10|372.35|370.35|372.46|370.46|372.56|370.56|372.35|370.35|0
1640055800000|2021-12-21 03:03:20|372.56|370.56|372.56|370.56|372.56|370.56|372.46|370.46|0
1640055820000|2021-12-21 03:03:40|372.67|370.67|372.89|370.89|372.89|370.89|372.67|370.67|0
1640055830000|2021-12-21 03:03:50|372.67|370.67|373.1|371.1|373.1|371.1|372.67|370.67|0
1640055840000|2021-12-21 03:04:00|372.88|370.88|372.99|370.99|372.99|370.99|372.88|370.88|0
1640055850000|2021-12-21 03:04:10|373.1|371.1|373.2|371.2|373.31|371.31|373.1|371.1|0
1640055860000|2021-12-21 03:04:20|373.31|371.31|373.2|371.2|373.31|371.31|373.1|371.1|0
1640055870000|2021-12-21 03:04:30|373.1|371.1|373.1|371.1|373.31|371.31|373.1|371.1|0
1640055880000|2021-12-21 03:04:40|373.2|371.2|373.2|371.2|373.2|371.2|373.2|371.2|0
1640055890000|2021-12-21 03:04:50|373.1|371.1|372.88|370.88|373.1|371.1|372.88|370.88|0
1640055900000|2021-12-21 03:05:00|372.99|370.99|372.77|370.77|372.99|370.99|372.77|370.77|0
1640055910000|2021-12-21 03:05:10|372.67|370.67|372.56|370.56|372.67|370.67|372.46|370.46|0
1640055920000|2021-12-21 03:05:20|372.46|370.46|372.35|370.35|372.46|370.46|372.25|370.25|0
1640055930000|2021-12-21 03:05:30|372.25|370.25|372.35|370.35|372.35|370.35|372.25|370.25|0
1640055940000|2021-12-21 03:05:40|372.25|370.25|372.35|370.35|372.46|370.46|372.25|370.25|0
1640055950000|2021-12-21 03:05:50|372.46|370.46|372.46|370.46|372.46|370.46|372.46|370.46|0
1640055960000|2021-12-21 03:06:00|372.25|370.25|372.35|370.35|372.46|370.46|372.25|370.25|0
1640055970000|2021-12-21 03:06:10|372.25|370.25|372.35|370.35|372.46|370.46|372.25|370.25|0
1640055980000|2021-12-21 03:06:20|372.25|370.25|372.14|370.14|372.25|370.25|372.14|370.14|0
1640055990000|2021-12-21 03:06:30|372.03|370.03|371.92|369.92|372.03|370.03|371.92|369.92|0
1640056000000|2021-12-21 03:06:40|372.03|370.03|372.25|370.25|372.25|370.25|372.03|370.03|0
1640056020000|2021-12-21 03:07:00|372.03|370.03|372.03|370.03|372.03|370.03|371.92|369.92|0
1640056030000|2021-12-21 03:07:10|371.82|369.82|371.82|369.82|372.03|370.03|371.82|369.82|0
1640056050000|2021-12-21 03:07:30|371.61|369.61|371.61|369.61|371.61|369.61|371.61|369.61|0
1640056060000|2021-12-21 03:07:40|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1640056090000|2021-12-21 03:08:10|371.19|369.19|371.61|369.61|371.61|369.61|371.19|369.19|0
1640056110000|2021-12-21 03:08:30|371.82|369.82|371.82|369.82|371.82|369.82|371.61|369.61|0
1640056120000|2021-12-21 03:08:40|371.61|369.61|371.5|369.5|371.61|369.61|371.4|369.4|0
1640056130000|2021-12-21 03:08:50|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1640056140000|2021-12-21 03:09:00|371.29|369.29|371.61|369.61|371.61|369.61|371.18|369.18|0
1640056150000|2021-12-21 03:09:10|371.4|369.4|371.18|369.18|371.4|369.4|371.18|369.18|0
1640056160000|2021-12-21 03:09:20|371.29|369.29|371.29|369.29|371.4|369.4|371.29|369.29|0
1640056170000|2021-12-21 03:09:30|371.18|369.18|371.4|369.4|371.4|369.4|371.18|369.18|0
1640056180000|2021-12-21 03:09:40|371.18|369.18|371.18|369.18|371.18|369.18|371.18|369.18|0
1640056190000|2021-12-21 03:09:50|371.4|369.4|371.61|369.61|371.61|369.61|371.4|369.4|0
1640056200000|2021-12-21 03:10:00|371.82|369.82|371.82|369.82|371.82|369.82|371.82|369.82|0
1640056210000|2021-12-21 03:10:10|371.71|369.71|371.61|369.61|371.71|369.71|371.61|369.61|0
1640056220000|2021-12-21 03:10:20|371.71|369.71|372.03|370.03|372.03|370.03|371.71|369.71|0
1640056230000|2021-12-21 03:10:30|371.82|369.82|372.03|370.03|372.03|370.03|371.82|369.82|0
1640056240000|2021-12-21 03:10:40|372.13|370.13|372.03|370.03|372.13|370.13|372.03|370.03|0
1640056250000|2021-12-21 03:10:50|372.13|370.13|372.03|370.03|372.13|370.13|372.03|370.03|0
1640056260000|2021-12-21 03:11:00|372.24|370.24|372.24|370.24|372.24|370.24|372.03|370.03|0
1640056270000|2021-12-21 03:11:10|372.13|370.13|372.03|370.03|372.13|370.13|372.03|370.03|0
1640056280000|2021-12-21 03:11:20|372.24|370.24|372.24|370.24|372.24|370.24|372.24|370.24|0
1640056290000|2021-12-21 03:11:30|372.03|370.03|372.03|370.03|372.03|370.03|372.03|370.03|0
1640056310000|2021-12-21 03:11:50|371.82|369.82|371.61|369.61|371.82|369.82|371.61|369.61|0
1640056320000|2021-12-21 03:12:00|371.39|369.39|371.82|369.82|371.82|369.82|371.39|369.39|0
1640056330000|2021-12-21 03:12:10|371.71|369.71|372.03|370.03|372.03|370.03|371.71|369.71|0
1640056340000|2021-12-21 03:12:20|372.24|370.24|372.24|370.24|372.24|370.24|372.24|370.24|0
1640056350000|2021-12-21 03:12:30|372.13|370.13|372.24|370.24|372.34|370.34|372.13|370.13|0
1640056360000|2021-12-21 03:12:40|372.13|370.13|372.24|370.24|372.24|370.24|372.13|370.13|0
1640056370000|2021-12-21 03:12:50|372.34|370.34|372.24|370.24|372.34|370.34|372.24|370.24|0
1640056380000|2021-12-21 03:13:00|372.34|370.34|372.34|370.34|372.34|370.34|372.24|370.24|0
1640056390000|2021-12-21 03:13:10|372.45|370.45|372.34|370.34|372.45|370.45|372.34|370.34|0
1640056400000|2021-12-21 03:13:20|372.24|370.24|372.24|370.24|372.24|370.24|372.24|370.24|0
1640056410000|2021-12-21 03:13:30|372.45|370.45|372.45|370.45|372.45|370.45|372.45|370.45|0
1640056430000|2021-12-21 03:13:50|372.66|370.66|372.55|370.55|372.66|370.66|372.55|370.55|0
1640056440000|2021-12-21 03:14:00|372.45|370.45|372.45|370.45|372.55|370.55|372.45|370.45|0
1640056450000|2021-12-21 03:14:10|372.55|370.55|372.34|370.34|372.55|370.55|372.34|370.34|0
1640056460000|2021-12-21 03:14:20|372.45|370.45|372.45|370.45|372.45|370.45|372.45|370.45|0
1640056500000|2021-12-21 03:15:00|372.55|370.55|372.55|370.55|372.55|370.55|372.55|370.55|0
1640056510000|2021-12-21 03:15:10|372.66|370.66|373.3|371.3|373.3|371.3|372.66|370.66|0
1640056520000|2021-12-21 03:15:20|373.4|371.4|373.09|371.09|373.4|371.4|373.09|371.09|0
1640056530000|2021-12-21 03:15:30|373.3|371.3|373.3|371.3|373.3|371.3|373.3|371.3|0
1640056540000|2021-12-21 03:15:40|373.4|371.4|373.09|371.09|373.4|371.4|373.09|371.09|0
1640056550000|2021-12-21 03:15:50|373.19|371.19|373.19|371.19|373.19|371.19|373.19|371.19|0
1640056560000|2021-12-21 03:16:00|373.09|371.09|373.3|371.3|373.3|371.3|373.09|371.09|0
1640056570000|2021-12-21 03:16:10|373.4|371.4|373.4|371.4|373.4|371.4|373.4|371.4|0
1640056580000|2021-12-21 03:16:20|373.3|371.3|373.3|371.3|373.3|371.3|373.3|371.3|0
1640056590000|2021-12-21 03:16:30|373.4|371.4|373.4|371.4|373.51|371.51|373.3|371.3|0
1640056600000|2021-12-21 03:16:40|373.51|371.51|374.57|372.57|374.57|372.57|373.51|371.51|0
1640056610000|2021-12-21 03:16:50|374.36|372.36|374.36|372.36|374.36|372.36|374.36|372.36|0
1640056620000|2021-12-21 03:17:00|375.74|373.74|376.06|374.06|376.27|374.27|375.63|373.63|0
1640056630000|2021-12-21 03:17:10|376.49|374.49|376.7|374.7|376.7|374.7|376.49|374.49|0
1640056640000|2021-12-21 03:17:20|377.55|375.55|377.34|375.34|377.55|375.55|377.12|375.12|0
1640056650000|2021-12-21 03:17:30|376.7|374.7|377.34|375.34|377.34|375.34|376.7|374.7|0
1640056660000|2021-12-21 03:17:40|377.44|375.44|377.34|375.34|377.44|375.44|377.23|375.23|0
1640056670000|2021-12-21 03:17:50|377.44|375.44|377.55|375.55|377.65|375.65|377.34|375.34|0
1640056680000|2021-12-21 03:18:00|377.76|375.76|377.44|375.44|377.76|375.76|377.34|375.34|0
1640056690000|2021-12-21 03:18:10|377.12|375.12|376.91|374.91|377.12|375.12|376.7|374.7|0
1640056700000|2021-12-21 03:18:20|376.7|374.7|376.48|374.48|376.7|374.7|376.48|374.48|0
1640056710000|2021-12-21 03:18:30|376.7|374.7|376.7|374.7|376.91|374.91|376.7|374.7|0
1640056720000|2021-12-21 03:18:40|376.59|374.59|376.48|374.48|376.7|374.7|376.48|374.48|0
1640056730000|2021-12-21 03:18:50|376.27|374.27|376.06|374.06|376.27|374.27|376.06|374.06|0
1640056750000|2021-12-21 03:19:10|376.27|374.27|376.27|374.27|376.27|374.27|376.27|374.27|0
1640056760000|2021-12-21 03:19:20|376.16|374.16|376.06|374.06|376.16|374.16|376.06|374.06|0
1640056770000|2021-12-21 03:19:30|376.27|374.27|376.27|374.27|376.37|374.37|376.27|374.27|0
1640056780000|2021-12-21 03:19:40|376.16|374.16|376.06|374.06|376.16|374.16|376.06|374.06|0
1640056790000|2021-12-21 03:19:50|376.16|374.16|376.27|374.27|376.27|374.27|376.16|374.16|0
1640056800000|2021-12-21 03:20:00|376.16|374.16|376.16|374.16|376.16|374.16|376.06|374.06|0
1640056810000|2021-12-21 03:20:10|376.27|374.27|376.37|374.37|376.58|374.58|376.27|374.27|0
1640056820000|2021-12-21 03:20:20|376.27|374.27|376.06|374.06|376.37|374.37|376.06|374.06|0
1640056830000|2021-12-21 03:20:30|375.95|373.95|376.16|374.16|376.27|374.27|375.84|373.84|0
1640056840000|2021-12-21 03:20:40|376.06|374.06|375.84|373.84|376.06|374.06|375.84|373.84|0
1640056850000|2021-12-21 03:20:50|375.73|373.73|375.73|373.73|375.73|373.73|375.73|373.73|0
1640056860000|2021-12-21 03:21:00|375.84|373.84|375.84|373.84|375.95|373.95|375.84|373.84|0
1640056880000|2021-12-21 03:21:20|375.73|373.73|375.63|373.63|375.73|373.73|375.63|373.63|0
1640056890000|2021-12-21 03:21:30|375.73|373.73|375.63|373.63|375.73|373.73|375.63|373.63|0
1640056900000|2021-12-21 03:21:40|375.73|373.73|375.63|373.63|375.73|373.73|375.63|373.63|0
1640056910000|2021-12-21 03:21:50|375.73|373.73|375.63|373.63|375.84|373.84|375.63|373.63|0
1640056920000|2021-12-21 03:22:00|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|0
1640056930000|2021-12-21 03:22:10|375.73|373.73|375.94|373.94|375.94|373.94|375.73|373.73|0
1640056940000|2021-12-21 03:22:20|376.05|374.05|375.94|373.94|376.05|374.05|375.73|373.73|0
1640056950000|2021-12-21 03:22:30|375.84|373.84|376.27|374.27|376.27|374.27|375.84|373.84|0
1640056960000|2021-12-21 03:22:40|376.16|374.16|376.27|374.27|376.27|374.27|376.16|374.16|0
1640056970000|2021-12-21 03:22:50|376.16|374.16|376.16|374.16|376.16|374.16|376.05|374.05|0
1640056980000|2021-12-21 03:23:00|376.27|374.27|376.27|374.27|376.27|374.27|376.16|374.16|0
1640056990000|2021-12-21 03:23:10|376.37|374.37|376.48|374.48|376.48|374.48|376.37|374.37|0
1640057000000|2021-12-21 03:23:20|376.27|374.27|376.27|374.27|376.27|374.27|376.27|374.27|0
1640057010000|2021-12-21 03:23:30|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|0
1640057020000|2021-12-21 03:23:40|376.05|374.05|375.84|373.84|376.05|374.05|375.73|373.73|0
1640057030000|2021-12-21 03:23:50|375.63|373.63|375.63|373.63|375.63|373.63|375.63|373.63|0
1640057050000|2021-12-21 03:24:10|375.84|373.84|375.84|373.84|375.94|373.94|375.84|373.84|0
1640057060000|2021-12-21 03:24:20|375.94|373.94|375.63|373.63|375.94|373.94|375.63|373.63|0
1640057070000|2021-12-21 03:24:30|375.73|373.73|375.94|373.94|375.94|373.94|375.73|373.73|0
1640057080000|2021-12-21 03:24:40|375.84|373.84|375.94|373.94|376.05|374.05|375.84|373.84|0
1640057090000|2021-12-21 03:24:50|375.84|373.84|375.84|373.84|375.84|373.84|375.73|373.73|0
1640057100000|2021-12-21 03:25:00|375.94|373.94|375.84|373.84|375.94|373.94|375.84|373.84|0
1640057110000|2021-12-21 03:25:10|375.73|373.73|375.84|373.84|375.84|373.84|375.73|373.73|0
1640057120000|2021-12-21 03:25:20|376.05|374.05|376.05|374.05|376.15|374.15|376.05|374.05|0
1640057130000|2021-12-21 03:25:30|375.94|373.94|375.84|373.84|375.94|373.94|375.84|373.84|0
1640057140000|2021-12-21 03:25:40|375.63|373.63|375.63|373.63|375.63|373.63|375.63|373.63|0
1640057150000|2021-12-21 03:25:50|375.41|373.41|375.84|373.84|375.84|373.84|375.41|373.41|0
1640057160000|2021-12-21 03:26:00|375.73|373.73|375.63|373.63|375.73|373.73|375.63|373.63|0
1640057170000|2021-12-21 03:26:10|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|0
1640057180000|2021-12-21 03:26:20|376.05|374.05|376.26|374.26|376.26|374.26|376.05|374.05|0
1640057190000|2021-12-21 03:26:30|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1640057200000|2021-12-21 03:26:40|375.84|373.84|375.73|373.73|375.84|373.84|375.73|373.73|0
1640057210000|2021-12-21 03:26:50|375.63|373.63|375.63|373.63|375.63|373.63|375.63|373.63|0
1640057220000|2021-12-21 03:27:00|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1640057230000|2021-12-21 03:27:10|375.41|373.41|375.41|373.41|375.41|373.41|375.41|373.41|0
1640057240000|2021-12-21 03:27:20|375.51|373.51|375.41|373.41|375.51|373.51|375.41|373.41|0
1640057250000|2021-12-21 03:27:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|0
1640057260000|2021-12-21 03:27:40|374.77|372.77|374.45|372.45|374.77|372.77|374.35|372.35|0
1640057270000|2021-12-21 03:27:50|374.56|372.56|374.77|372.77|374.77|372.77|374.56|372.56|0
1640057280000|2021-12-21 03:28:00|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1640057290000|2021-12-21 03:28:10|374.45|372.45|374.45|372.45|374.45|372.45|374.45|372.45|0
1640057300000|2021-12-21 03:28:20|374.77|372.77|374.56|372.56|374.77|372.77|374.56|372.56|0
1640057310000|2021-12-21 03:28:30|374.99|372.99|374.77|372.77|374.99|372.99|374.77|372.77|0
1640057320000|2021-12-21 03:28:40|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1640057340000|2021-12-21 03:29:00|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1640057360000|2021-12-21 03:29:20|374.99|372.99|374.98|372.98|374.99|372.99|374.98|372.98|0
1640057370000|2021-12-21 03:29:30|374.77|372.77|374.98|372.98|374.98|372.98|374.77|372.77|0
1640057380000|2021-12-21 03:29:40|374.77|372.77|374.87|372.87|374.98|372.98|374.77|372.77|0
1640057390000|2021-12-21 03:29:50|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1640057400000|2021-12-21 03:30:00|374.87|372.87|374.66|372.66|374.87|372.87|374.56|372.56|0
1640057410000|2021-12-21 03:30:10|374.77|372.77|374.77|372.77|374.98|372.98|374.77|372.77|0
1640057420000|2021-12-21 03:30:20|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|0
1640057430000|2021-12-21 03:30:30|375.2|373.2|375.2|373.2|375.2|373.2|375.2|373.2|0
1640057440000|2021-12-21 03:30:40|375.41|373.41|375.41|373.41|375.41|373.41|375.41|373.41|0
1640057450000|2021-12-21 03:30:50|375.3|373.3|375.41|373.41|375.41|373.41|375.3|373.3|0
1640057460000|2021-12-21 03:31:00|375.2|373.2|375.41|373.41|375.41|373.41|375.2|373.2|0
1640057470000|2021-12-21 03:31:10|375.3|373.3|375.2|373.2|375.3|373.3|375.2|373.2|0
1640057490000|2021-12-21 03:31:30|375.41|373.41|375.2|373.2|375.41|373.41|375.2|373.2|0
1640057500000|2021-12-21 03:31:40|374.87|372.87|374.56|372.56|374.87|372.87|374.56|372.56|0
1640057510000|2021-12-21 03:31:50|374.45|372.45|374.56|372.56|374.56|372.56|374.45|372.45|0
1640057520000|2021-12-21 03:32:00|374.34|372.34|374.34|372.34|374.34|372.34|374.34|372.34|0
1640057530000|2021-12-21 03:32:10|374.56|372.56|374.77|372.77|374.77|372.77|374.56|372.56|0
1640057550000|2021-12-21 03:32:30|374.87|372.87|374.77|372.77|374.87|372.87|374.77|372.77|0
1640057560000|2021-12-21 03:32:40|374.98|372.98|374.98|372.98|374.98|372.98|374.87|372.87|0
1640057570000|2021-12-21 03:32:50|374.77|372.77|374.87|372.87|374.87|372.87|374.77|372.77|0
1640057580000|2021-12-21 03:33:00|374.98|372.98|374.98|372.98|375.19|373.19|374.98|372.98|0
1640057600000|2021-12-21 03:33:20|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1640057620000|2021-12-21 03:33:40|374.56|372.56|374.56|372.56|374.56|372.56|374.45|372.45|0
1640057630000|2021-12-21 03:33:50|374.45|372.45|374.45|372.45|374.45|372.45|374.45|372.45|0
1640057640000|2021-12-21 03:34:00|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1640057660000|2021-12-21 03:34:20|374.44|372.44|374.34|372.34|374.44|372.44|374.34|372.34|0
1640057670000|2021-12-21 03:34:30|374.44|372.44|374.44|372.44|374.44|372.44|374.44|372.44|0
1640057680000|2021-12-21 03:34:40|374.56|372.56|374.44|372.44|374.56|372.56|374.44|372.44|0
1640057690000|2021-12-21 03:34:50|374.55|372.55|374.34|372.34|374.55|372.55|374.34|372.34|0
1640057710000|2021-12-21 03:35:10|374.13|372.13|374.13|372.13|374.13|372.13|374.13|372.13|0
1640057720000|2021-12-21 03:35:20|374.34|372.34|374.44|372.44|374.55|372.55|374.34|372.34|0
1640057730000|2021-12-21 03:35:30|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640057740000|2021-12-21 03:35:40|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1640057750000|2021-12-21 03:35:50|374.66|372.66|374.34|372.34|374.77|372.77|374.34|372.34|0
1640057760000|2021-12-21 03:36:00|374.55|372.55|374.66|372.66|374.66|372.66|374.55|372.55|0
1640057770000|2021-12-21 03:36:10|374.77|372.77|374.55|372.55|374.77|372.77|374.55|372.55|0
1640057780000|2021-12-21 03:36:20|374.77|372.77|374.98|372.98|374.98|372.98|374.77|372.77|0
1640057790000|2021-12-21 03:36:30|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1640057800000|2021-12-21 03:36:40|374.77|372.77|374.87|372.87|374.87|372.87|374.77|372.77|0
1640057810000|2021-12-21 03:36:50|374.77|372.77|374.98|372.98|374.98|372.98|374.77|372.77|0
1640057820000|2021-12-21 03:37:00|375.19|373.19|375.19|373.19|375.19|373.19|375.08|373.08|0
1640057830000|2021-12-21 03:37:10|375.4|373.4|375.19|373.19|375.4|373.4|375.19|373.19|0
1640057840000|2021-12-21 03:37:20|375.08|373.08|375.08|373.08|375.19|373.19|375.08|373.08|0
1640057850000|2021-12-21 03:37:30|375.19|373.19|375.19|373.19|375.19|373.19|375.19|373.19|0
1640057860000|2021-12-21 03:37:40|375.4|373.4|375.29|373.29|375.4|373.4|375.29|373.29|0
1640057870000|2021-12-21 03:37:50|375.19|373.19|374.98|372.98|375.19|373.19|374.98|372.98|0
1640057880000|2021-12-21 03:38:00|374.87|372.87|374.76|372.76|374.98|372.98|374.76|372.76|0
1640057900000|2021-12-21 03:38:20|374.55|372.55|374.34|372.34|374.55|372.55|374.34|372.34|0
1640057920000|2021-12-21 03:38:40|374.55|372.55|374.34|372.34|374.55|372.55|374.34|372.34|0
1640057970000|2021-12-21 03:39:30|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640057990000|2021-12-21 03:39:50|374.76|372.76|374.98|372.98|374.98|372.98|374.76|372.76|0
1640058000000|2021-12-21 03:40:00|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1640058010000|2021-12-21 03:40:10|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058020000|2021-12-21 03:40:20|374.65|372.65|374.55|372.55|374.65|372.65|374.55|372.55|0
1640058030000|2021-12-21 03:40:30|374.76|372.76|374.55|372.55|374.76|372.76|374.55|372.55|0
1640058050000|2021-12-21 03:40:50|374.34|372.34|374.34|372.34|374.34|372.34|374.34|372.34|0
1640058060000|2021-12-21 03:41:00|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058070000|2021-12-21 03:41:10|374.34|372.34|374.44|372.44|374.55|372.55|374.34|372.34|0
1640058080000|2021-12-21 03:41:20|374.55|372.55|374.55|372.55|374.76|372.76|374.44|372.44|0
1640058090000|2021-12-21 03:41:30|374.44|372.44|374.44|372.44|374.44|372.44|374.44|372.44|0
1640058100000|2021-12-21 03:41:40|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058110000|2021-12-21 03:41:50|374.44|372.44|374.44|372.44|374.44|372.44|374.44|372.44|0
1640058120000|2021-12-21 03:42:00|374.55|372.55|374.55|372.55|374.76|372.76|374.55|372.55|0
1640058140000|2021-12-21 03:42:20|374.34|372.34|374.34|372.34|374.34|372.34|374.34|372.34|0
1640058150000|2021-12-21 03:42:30|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058170000|2021-12-21 03:42:50|374.44|372.44|374.33|372.33|374.44|372.44|374.33|372.33|0
1640058180000|2021-12-21 03:43:00|374.55|372.55|374.44|372.44|374.55|372.55|374.44|372.44|0
1640058190000|2021-12-21 03:43:10|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058200000|2021-12-21 03:43:20|374.76|372.76|374.55|372.55|374.76|372.76|374.55|372.55|0
1640058210000|2021-12-21 03:43:30|374.44|372.44|374.55|372.55|374.55|372.55|374.44|372.44|0
1640058220000|2021-12-21 03:43:40|374.33|372.33|374.33|372.33|374.33|372.33|374.33|372.33|0
1640058230000|2021-12-21 03:43:50|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058240000|2021-12-21 03:44:00|374.44|372.44|374.44|372.44|374.55|372.55|374.44|372.44|0
1640058250000|2021-12-21 03:44:10|374.55|372.55|374.33|372.33|374.55|372.55|374.33|372.33|0
1640058260000|2021-12-21 03:44:20|374.44|372.44|374.44|372.44|374.44|372.44|374.44|372.44|0
1640058270000|2021-12-21 03:44:30|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|0
1640058300000|2021-12-21 03:45:00|374.33|372.33|374.33|372.33|374.33|372.33|374.33|372.33|0
1640058320000|2021-12-21 03:45:20|374.55|372.55|374.33|372.33|374.55|372.55|374.33|372.33|0
1640058330000|2021-12-21 03:45:30|374.12|372.12|374.12|372.12|374.12|372.12|374.12|372.12|0
1640058340000|2021-12-21 03:45:40|374.33|372.33|374.12|372.12|374.33|372.33|374.12|372.12|0
1640058350000|2021-12-21 03:45:50|373.7|371.7|373.69|371.69|373.7|371.7|373.69|371.69|0
1640058370000|2021-12-21 03:46:10|373.48|371.48|373.27|371.27|373.48|371.48|373.27|371.27|0
1640058380000|2021-12-21 03:46:20|373.48|371.48|373.27|371.27|373.48|371.48|373.27|371.27|0
1640058400000|2021-12-21 03:46:40|373.48|371.48|373.06|371.06|373.48|371.48|373.06|371.06|0
1640058410000|2021-12-21 03:46:50|372.85|370.85|372.84|370.84|372.85|370.85|372.84|370.84|0
1640058420000|2021-12-21 03:47:00|372.73|370.73|372.84|370.84|372.84|370.84|372.73|370.73|0
1640058430000|2021-12-21 03:47:10|373.06|371.06|373.06|371.06|373.06|371.06|373.06|371.06|0
1640058440000|2021-12-21 03:47:20|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1640058450000|2021-12-21 03:47:30|373.06|371.06|373.27|371.27|373.27|371.27|373.06|371.06|0
1640058460000|2021-12-21 03:47:40|372.84|370.84|372.84|370.84|372.84|370.84|372.84|370.84|0
1640058470000|2021-12-21 03:47:50|373.06|371.06|372.95|370.95|373.06|371.06|372.95|370.95|0
1640058480000|2021-12-21 03:48:00|373.06|371.06|373.27|371.27|373.48|371.48|373.06|371.06|0
1640058490000|2021-12-21 03:48:10|373.48|371.48|373.48|371.48|373.48|371.48|373.48|371.48|0
1640058510000|2021-12-21 03:48:30|373.58|371.58|373.58|371.58|373.58|371.58|373.48|371.48|0
1640058520000|2021-12-21 03:48:40|373.48|371.48|373.37|371.37|373.48|371.48|373.27|371.27|0
1640058540000|2021-12-21 03:49:00|373.48|371.48|373.48|371.48|373.48|371.48|373.48|371.48|0
1640058550000|2021-12-21 03:49:10|373.58|371.58|373.58|371.58|373.58|371.58|373.58|371.58|0
1640058560000|2021-12-21 03:49:20|373.48|371.48|373.48|371.48|373.48|371.48|373.48|371.48|0
1640058570000|2021-12-21 03:49:30|373.58|371.58|373.27|371.27|373.58|371.58|373.27|371.27|0
1640058580000|2021-12-21 03:49:40|373.37|371.37|373.27|371.27|373.37|371.37|373.27|371.27|0
1640058590000|2021-12-21 03:49:50|373.16|371.16|373.16|371.16|373.16|371.16|373.16|371.16|0
1640058600000|2021-12-21 03:50:00|373.27|371.27|373.27|371.27|373.27|371.27|373.05|371.05|0
1640058610000|2021-12-21 03:50:10|373.37|371.37|373.48|371.48|373.48|371.48|373.37|371.37|0
1640058620000|2021-12-21 03:50:20|373.69|371.69|373.69|371.69|373.69|371.69|373.48|371.48|0
1640058630000|2021-12-21 03:50:30|373.9|371.9|373.9|371.9|374.12|372.12|373.9|371.9|0
1640058640000|2021-12-21 03:50:40|374.12|372.12|374.12|372.12|374.12|372.12|374.12|372.12|0
1640058650000|2021-12-21 03:50:50|373.9|371.9|374.12|372.12|374.12|372.12|373.9|371.9|0
1640058660000|2021-12-21 03:51:00|374|372|373.9|371.9|374|372|373.9|371.9|0
1640058670000|2021-12-21 03:51:10|374.11|372.11|374.22|372.22|374.22|372.22|374.11|372.11|0
1640058680000|2021-12-21 03:51:20|374.54|372.54|374.54|372.54|374.54|372.54|374.43|372.43|0
1640058690000|2021-12-21 03:51:30|374.22|372.22|374.54|372.54|374.54|372.54|374.22|372.22|0
1640058700000|2021-12-21 03:51:40|374.11|372.11|374.54|372.54|374.54|372.54|374.11|372.11|0
1640058710000|2021-12-21 03:51:50|374.33|372.33|374.43|372.43|374.43|372.43|374.33|372.33|0
1640058720000|2021-12-21 03:52:00|374.33|372.33|374.11|372.11|374.33|372.33|374.11|372.11|0
1640058740000|2021-12-21 03:52:20|374.33|372.33|374.33|372.33|374.33|372.33|374.33|372.33|0
1640058750000|2021-12-21 03:52:30|374.43|372.43|374.33|372.33|374.43|372.43|374.33|372.33|0
1640058760000|2021-12-21 03:52:40|374.43|372.43|374.64|372.64|374.64|372.64|374.43|372.43|0
1640058770000|2021-12-21 03:52:50|374.54|372.54|374.54|372.54|374.54|372.54|374.54|372.54|0
1640058780000|2021-12-21 03:53:00|374.64|372.64|374.54|372.54|374.64|372.64|374.54|372.54|0
1640058790000|2021-12-21 03:53:10|374.75|372.75|374.96|372.96|374.96|372.96|374.75|372.75|0
1640058800000|2021-12-21 03:53:20|375.18|373.18|375.18|373.18|375.18|373.18|375.18|373.18|0
1640058810000|2021-12-21 03:53:30|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1640058820000|2021-12-21 03:53:40|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1640058830000|2021-12-21 03:53:50|375.18|373.18|374.96|372.96|375.18|373.18|374.96|372.96|0
1640058840000|2021-12-21 03:54:00|375.06|373.06|374.96|372.96|375.06|373.06|374.96|372.96|0
1640058850000|2021-12-21 03:54:10|375.06|373.06|375.17|373.17|375.17|373.17|375.06|373.06|0
1640058860000|2021-12-21 03:54:20|375.06|373.06|375.06|373.06|375.06|373.06|374.96|372.96|0
1640058870000|2021-12-21 03:54:30|374.96|372.96|375.39|373.39|375.39|373.39|374.96|372.96|0
1640058880000|2021-12-21 03:54:40|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1640058890000|2021-12-21 03:54:50|375.28|373.28|375.28|373.28|375.28|373.28|375.28|373.28|0
1640058900000|2021-12-21 03:55:00|375.17|373.17|375.28|373.28|375.28|373.28|375.17|373.17|0
1640058910000|2021-12-21 03:55:10|375.39|373.39|375.39|373.39|375.39|373.39|375.39|373.39|0
1640058930000|2021-12-21 03:55:30|375.49|373.49|375.39|373.39|375.49|373.49|375.39|373.39|0
1640058940000|2021-12-21 03:55:40|375.49|373.49|375.6|373.6|375.6|373.6|375.39|373.39|0
1640058950000|2021-12-21 03:55:50|375.39|373.39|375.39|373.39|375.39|373.39|375.39|373.39|0
1640058960000|2021-12-21 03:56:00|375.28|373.28|375.17|373.17|375.28|373.28|375.17|373.17|0
1640058970000|2021-12-21 03:56:10|375.06|373.06|375.17|373.17|375.17|373.17|374.96|372.96|0
1640058980000|2021-12-21 03:56:20|374.96|372.96|375.17|373.17|375.17|373.17|374.96|372.96|0
1640059000000|2021-12-21 03:56:40|375.38|373.38|375.38|373.38|375.38|373.38|375.38|373.38|0
1640059020000|2021-12-21 03:57:00|375.06|373.06|375.17|373.17|375.17|373.17|375.06|373.06|0
1640059030000|2021-12-21 03:57:10|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1640059040000|2021-12-21 03:57:20|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1640059070000|2021-12-21 03:57:50|375.38|373.38|375.38|373.38|375.38|373.38|375.38|373.38|0
1640059110000|2021-12-21 03:58:30|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1640059120000|2021-12-21 03:58:40|375.38|373.38|375.6|373.6|375.6|373.6|375.38|373.38|0
1640059130000|2021-12-21 03:58:50|375.49|373.49|375.17|373.17|375.6|373.6|375.17|373.17|0
1640059140000|2021-12-21 03:59:00|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1640059170000|2021-12-21 03:59:30|374.74|372.74|374.74|372.74|374.74|372.74|374.74|372.74|0
1640059180000|2021-12-21 03:59:40|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1640059190000|2021-12-21 03:59:50|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1640059200000|2021-12-21 04:00:00|375.17|373.17|374.96|372.96|375.17|373.17|374.96|372.96|0
1640059210000|2021-12-21 04:00:10|374.85|372.85|374.74|372.74|374.85|372.85|374.74|372.74|0
1640059220000|2021-12-21 04:00:20|374.63|372.63|374.63|372.63|374.63|372.63|374.63|372.63|0
1640059230000|2021-12-21 04:00:30|374.74|372.74|374.63|372.63|374.74|372.74|374.63|372.63|0
1640059240000|2021-12-21 04:00:40|374.74|372.74|374.53|372.53|374.74|372.74|374.53|372.53|0
1640059260000|2021-12-21 04:01:00|374.32|372.32|374.32|372.32|374.53|372.53|374.32|372.32|0
1640059270000|2021-12-21 04:01:10|374.21|372.21|374.32|372.32|374.32|372.32|374.21|372.21|0
1640059290000|2021-12-21 04:01:30|374.53|372.53|374.53|372.53|374.53|372.53|374.53|372.53|0
1640059300000|2021-12-21 04:01:40|374.42|372.42|374.53|372.53|374.53|372.53|374.42|372.42|0
1640059310000|2021-12-21 04:01:50|374.42|372.42|374.32|372.32|374.53|372.53|374.32|372.32|0
1640059320000|2021-12-21 04:02:00|374.1|372.1|374.1|372.1|374.1|372.1|374.1|372.1|0
1640059360000|2021-12-21 04:02:40|374.32|372.32|374.1|372.1|374.42|372.42|374.1|372.1|0
1640059370000|2021-12-21 04:02:50|374.21|372.21|374.21|372.21|374.21|372.21|374.21|372.21|0
1640059380000|2021-12-21 04:03:00|374.1|372.1|374.21|372.21|374.21|372.21|374.1|372.1|0
1640059390000|2021-12-21 04:03:10|374.32|372.32|374.32|372.32|374.32|372.32|374.32|372.32|0
1640059400000|2021-12-21 04:03:20|374.53|372.53|374.53|372.53|374.53|372.53|374.53|372.53|0
1640059440000|2021-12-21 04:04:00|374.32|372.32|374.32|372.32|374.32|372.32|374.32|372.32|0
1640059450000|2021-12-21 04:04:10|374.53|372.53|374.63|372.63|374.63|372.63|374.53|372.53|0
1640059460000|2021-12-21 04:04:20|374.53|372.53|374.53|372.53|374.53|372.53|374.53|372.53|0
1640059480000|2021-12-21 04:04:40|374.74|372.74|374.74|372.74|374.74|372.74|374.74|372.74|0
1640059490000|2021-12-21 04:04:50|374.53|372.53|374.53|372.53|374.53|372.53|374.53|372.53|0
1640059520000|2021-12-21 04:05:20|374.31|372.31|374.31|372.31|374.31|372.31|374.31|372.31|0
1640059530000|2021-12-21 04:05:30|374.53|372.53|374.42|372.42|374.53|372.53|374.42|372.42|0
1640059540000|2021-12-21 04:05:40|374.53|372.53|374.63|372.63|374.74|372.74|374.53|372.53|0
1640059550000|2021-12-21 04:05:50|374.74|372.74|375.16|373.16|375.16|373.16|374.74|372.74|0
1640059570000|2021-12-21 04:06:10|375.27|373.27|375.38|373.38|375.38|373.38|375.16|373.16|0
1640059580000|2021-12-21 04:06:20|375.27|373.27|375.27|373.27|375.27|373.27|375.27|373.27|0
1640059590000|2021-12-21 04:06:30|375.16|373.16|374.95|372.95|375.16|373.16|374.95|372.95|0
1640059610000|2021-12-21 04:06:50|375.05|373.05|374.95|372.95|375.05|373.05|374.95|372.95|0
1640059650000|2021-12-21 04:07:30|374.84|372.84|374.84|372.84|374.84|372.84|374.84|372.84|0
1640059660000|2021-12-21 04:07:40|374.74|372.74|374.74|372.74|374.74|372.74|374.74|372.74|0
1640059670000|2021-12-21 04:07:50|374.84|372.84|374.84|372.84|374.84|372.84|374.84|372.84|0
1640059680000|2021-12-21 04:08:00|374.74|372.74|374.74|372.74|374.74|372.74|374.74|372.74|0
1640059690000|2021-12-21 04:08:10|374.52|372.52|374.31|372.31|374.52|372.52|374.31|372.31|0
1640059710000|2021-12-21 04:08:30|374.2|372.2|374.1|372.1|374.2|372.2|374.1|372.1|0
1640059730000|2021-12-21 04:08:50|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1640059750000|2021-12-21 04:09:10|373.56|371.56|373.67|371.67|373.67|371.67|373.56|371.56|0
1640059780000|2021-12-21 04:09:40|373.56|371.56|373.56|371.56|373.56|371.56|373.56|371.56|0
1640059790000|2021-12-21 04:09:50|373.67|371.67|373.67|371.67|373.67|371.67|373.67|371.67|0
1640059800000|2021-12-21 04:10:00|373.88|371.88|373.77|371.77|373.88|371.88|373.77|371.77|0
1640059810000|2021-12-21 04:10:10|373.88|371.88|373.77|371.77|373.88|371.88|373.77|371.77|0
1640059820000|2021-12-21 04:10:20|373.67|371.67|373.88|371.88|373.88|371.88|373.67|371.67|0
1640059830000|2021-12-21 04:10:30|373.67|371.67|373.88|371.88|373.88|371.88|373.67|371.67|0
1640059840000|2021-12-21 04:10:40|373.77|371.77|373.67|371.67|373.77|371.77|373.67|371.67|0
1640059850000|2021-12-21 04:10:50|373.88|371.88|373.77|371.77|373.88|371.88|373.67|371.67|0
1640059860000|2021-12-21 04:11:00|373.67|371.67|373.77|371.77|373.77|371.77|373.67|371.67|0
1640059870000|2021-12-21 04:11:10|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|0
1640059880000|2021-12-21 04:11:20|374.1|372.1|374.1|372.1|374.1|372.1|374.1|372.1|0
1640059890000|2021-12-21 04:11:30|374.31|372.31|374.1|372.1|374.31|372.31|374.1|372.1|0
1640059900000|2021-12-21 04:11:40|374.2|372.2|373.88|371.88|374.2|372.2|373.88|371.88|0
1640059910000|2021-12-21 04:11:50|374.1|372.1|373.88|371.88|374.1|372.1|373.88|371.88|0
1640059920000|2021-12-21 04:12:00|373.67|371.67|373.88|371.88|373.88|371.88|373.67|371.67|0
1640059930000|2021-12-21 04:12:10|373.67|371.67|373.77|371.77|373.88|371.88|373.67|371.67|0
1640059940000|2021-12-21 04:12:20|373.67|371.67|373.67|371.67|373.67|371.67|373.67|371.67|0
1640059970000|2021-12-21 04:12:50|373.46|371.46|373.67|371.67|373.67|371.67|373.46|371.46|0
1640059980000|2021-12-21 04:13:00|373.46|371.46|373.46|371.46|373.46|371.46|373.46|371.46|0
1640059990000|2021-12-21 04:13:10|373.25|371.25|373.46|371.46|373.46|371.46|373.25|371.25|0
1640060000000|2021-12-21 04:13:20|373.67|371.67|373.67|371.67|373.67|371.67|373.46|371.46|0
1640060010000|2021-12-21 04:13:30|373.88|371.88|374.09|372.09|374.09|372.09|373.88|371.88|0
1640060040000|2021-12-21 04:14:00|374.31|372.31|374.31|372.31|374.31|372.31|374.31|372.31|0
1640060050000|2021-12-21 04:14:10|374.41|372.41|374.41|372.41|374.41|372.41|374.31|372.31|0
1640060060000|2021-12-21 04:14:20|374.31|372.31|374.31|372.31|374.31|372.31|374.09|372.09|0
1640060070000|2021-12-21 04:14:30|374.41|372.41|374.52|372.52|374.52|372.52|374.31|372.31|0
1640060090000|2021-12-21 04:14:50|374.62|372.62|374.62|372.62|374.62|372.62|374.62|372.62|0
1640060100000|2021-12-21 04:15:00|374.73|372.73|374.73|372.73|374.73|372.73|374.73|372.73|0
1640060110000|2021-12-21 04:15:10|374.52|372.52|374.3|372.3|374.52|372.52|374.3|372.3|0
1640060150000|2021-12-21 04:15:50|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1640060160000|2021-12-21 04:16:00|373.98|371.98|373.88|371.88|374.09|372.09|373.88|371.88|0
1640060170000|2021-12-21 04:16:10|373.77|371.77|373.88|371.88|373.88|371.88|373.77|371.77|0
1640060180000|2021-12-21 04:16:20|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1640060190000|2021-12-21 04:16:30|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1640060200000|2021-12-21 04:16:40|374.52|372.52|374.41|372.41|374.52|372.52|374.41|372.41|0
1640060210000|2021-12-21 04:16:50|374.73|372.73|374.62|372.62|374.73|372.73|374.62|372.62|0
1640060220000|2021-12-21 04:17:00|374.73|372.73|374.62|372.62|374.73|372.73|374.62|372.62|0
1640060230000|2021-12-21 04:17:10|374.52|372.52|374.3|372.3|374.52|372.52|374.3|372.3|0
1640060240000|2021-12-21 04:17:20|374.52|372.52|374.52|372.52|374.52|372.52|374.52|372.52|0
1640060250000|2021-12-21 04:17:30|374.62|372.62|374.4|372.4|374.62|372.62|374.4|372.4|0
1640060260000|2021-12-21 04:17:40|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1640060270000|2021-12-21 04:17:50|374.4|372.4|374.4|372.4|374.4|372.4|374.3|372.3|0
1640060280000|2021-12-21 04:18:00|374.51|372.51|374.51|372.51|374.51|372.51|374.4|372.4|0
1640060290000|2021-12-21 04:18:10|374.4|372.4|374.3|372.3|374.4|372.4|374.3|372.3|0
1640060300000|2021-12-21 04:18:20|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1640060320000|2021-12-21 04:18:40|373.98|371.98|374.09|372.09|374.09|372.09|373.98|371.98|0
1640060330000|2021-12-21 04:18:50|374.19|372.19|374.19|372.19|374.19|372.19|374.19|372.19|0
1640060340000|2021-12-21 04:19:00|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1640060350000|2021-12-21 04:19:10|374.51|372.51|374.3|372.3|374.51|372.51|374.3|372.3|0
1640060370000|2021-12-21 04:19:30|374.19|372.19|374.09|372.09|374.19|372.19|374.09|372.09|0
1640060390000|2021-12-21 04:19:50|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|0
1640060400000|2021-12-21 04:20:00|373.66|371.66|373.66|371.66|373.66|371.66|373.66|371.66|0
1640060410000|2021-12-21 04:20:10|373.88|371.88|373.98|371.98|374.09|372.09|373.88|371.88|0
1640060420000|2021-12-21 04:20:20|374.09|372.09|373.98|371.98|374.09|372.09|373.98|371.98|0
1640060430000|2021-12-21 04:20:30|374.09|372.09|374.09|372.09|374.09|372.09|374.09|372.09|0
1640060440000|2021-12-21 04:20:40|374.3|372.3|374.51|372.51|374.51|372.51|374.3|372.3|0
1640060450000|2021-12-21 04:20:50|374.4|372.4|374.09|372.09|374.4|372.4|374.09|372.09|0
1640060460000|2021-12-21 04:21:00|373.98|371.98|373.66|371.66|373.98|371.98|373.66|371.66|0
1640060470000|2021-12-21 04:21:10|373.87|371.87|373.87|371.87|373.87|371.87|373.87|371.87|0
1640060480000|2021-12-21 04:21:20|373.66|371.66|373.24|371.24|373.66|371.66|373.24|371.24|0
1640060490000|2021-12-21 04:21:30|373.03|371.03|373.02|371.02|373.03|371.03|373.02|371.02|0
1640060500000|2021-12-21 04:21:40|373.24|371.24|373.66|371.66|373.66|371.66|373.24|371.24|0
1640060510000|2021-12-21 04:21:50|373.45|371.45|373.66|371.66|373.66|371.66|373.45|371.45|0
1640060530000|2021-12-21 04:22:10|373.87|371.87|373.66|371.66|373.87|371.87|373.66|371.66|0
1640060540000|2021-12-21 04:22:20|373.76|371.76|373.87|371.87|373.87|371.87|373.76|371.76|0
1640060570000|2021-12-21 04:22:50|373.98|371.98|373.97|371.97|373.98|371.98|373.97|371.97|0
1640060580000|2021-12-21 04:23:00|373.87|371.87|373.87|371.87|373.87|371.87|373.87|371.87|0
1640060590000|2021-12-21 04:23:10|373.97|371.97|373.87|371.87|373.97|371.97|373.87|371.87|0
1640060610000|2021-12-21 04:23:30|374.08|372.08|374.08|372.08|374.08|372.08|373.97|371.97|0
1640060620000|2021-12-21 04:23:40|373.97|371.97|374.08|372.08|374.08|372.08|373.97|371.97|0
1640060630000|2021-12-21 04:23:50|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1640060640000|2021-12-21 04:24:00|374.19|372.19|374.19|372.19|374.19|372.19|374.19|372.19|0
1640060650000|2021-12-21 04:24:10|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1640060660000|2021-12-21 04:24:20|374.51|372.51|374.72|372.72|374.72|372.72|374.51|372.51|0
1640060690000|2021-12-21 04:24:50|374.51|372.51|374.72|372.72|374.72|372.72|374.51|372.51|0
1640060750000|2021-12-21 04:25:50|374.93|372.93|374.72|372.72|374.93|372.93|374.72|372.72|0
1640060760000|2021-12-21 04:26:00|374.51|372.51|374.51|372.51|374.51|372.51|374.51|372.51|0
1640060780000|2021-12-21 04:26:20|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1640060790000|2021-12-21 04:26:30|374.51|372.51|374.51|372.51|374.61|372.61|374.51|372.51|0
1640060800000|2021-12-21 04:26:40|374.61|372.61|374.4|372.4|374.61|372.61|374.4|372.4|0
1640060810000|2021-12-21 04:26:50|374.29|372.29|374.29|372.29|374.29|372.29|374.29|372.29|0
1640060820000|2021-12-21 04:27:00|374.51|372.51|374.51|372.51|374.51|372.51|374.51|372.51|0
1640060890000|2021-12-21 04:28:10|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|0
1640060900000|2021-12-21 04:28:20|374.93|372.93|374.82|372.82|374.93|372.93|374.82|372.82|0
1640060910000|2021-12-21 04:28:30|374.93|372.93|374.82|372.82|374.93|372.93|374.82|372.82|0
1640060920000|2021-12-21 04:28:40|374.93|372.93|375.14|373.14|375.14|373.14|374.93|372.93|0
1640060930000|2021-12-21 04:28:50|374.93|372.93|375.14|373.14|375.14|373.14|374.93|372.93|0
1640060970000|2021-12-21 04:29:30|375.57|373.57|375.67|373.67|375.78|373.78|375.57|373.57|0
1640060980000|2021-12-21 04:29:40|375.78|373.78|375.78|373.78|375.88|373.88|375.78|373.78|0
1640060990000|2021-12-21 04:29:50|375.88|373.88|375.78|373.78|375.88|373.88|375.78|373.78|0
1640061000000|2021-12-21 04:30:00|375.88|373.88|375.99|373.99|375.99|373.99|375.88|373.88|0
1640061010000|2021-12-21 04:30:10|376.21|374.21|376.21|374.21|376.21|374.21|376.21|374.21|0
1640061020000|2021-12-21 04:30:20|375.99|373.99|375.99|373.99|375.99|373.99|375.99|373.99|0
1640061030000|2021-12-21 04:30:30|376.2|374.2|375.99|373.99|376.2|374.2|375.99|373.99|0
1640061040000|2021-12-21 04:30:40|375.88|373.88|375.78|373.78|375.88|373.88|375.78|373.78|0
1640061060000|2021-12-21 04:31:00|375.57|373.57|375.57|373.57|375.57|373.57|375.57|373.57|0
1640061080000|2021-12-21 04:31:20|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1640061120000|2021-12-21 04:32:00|375.57|373.57|375.57|373.57|375.57|373.57|375.57|373.57|0
1640061130000|2021-12-21 04:32:10|375.78|373.78|375.67|373.67|375.78|373.78|375.67|373.67|0
1640061140000|2021-12-21 04:32:20|375.56|373.56|375.56|373.56|375.56|373.56|375.56|373.56|0
1640061150000|2021-12-21 04:32:30|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1640061160000|2021-12-21 04:32:40|375.56|373.56|375.35|373.35|375.56|373.56|375.35|373.35|0
1640061180000|2021-12-21 04:33:00|375.45|373.45|375.35|373.35|375.45|373.45|375.35|373.35|0
1640061190000|2021-12-21 04:33:10|375.45|373.45|375.35|373.35|375.56|373.56|375.35|373.35|0
1640061200000|2021-12-21 04:33:20|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1640061210000|2021-12-21 04:33:30|375.56|373.56|375.45|373.45|375.56|373.56|375.45|373.45|0
1640061220000|2021-12-21 04:33:40|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1640061240000|2021-12-21 04:34:00|375.45|373.45|375.35|373.35|375.45|373.45|375.35|373.35|0
1640061320000|2021-12-21 04:35:20|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1640061340000|2021-12-21 04:35:40|375.56|373.56|375.56|373.56|375.56|373.56|375.56|373.56|0
1640061350000|2021-12-21 04:35:50|375.45|373.45|375.35|373.35|375.45|373.45|375.35|373.35|0
1640061360000|2021-12-21 04:36:00|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1640061370000|2021-12-21 04:36:10|375.56|373.56|375.56|373.56|375.56|373.56|375.45|373.45|0
1640061380000|2021-12-21 04:36:20|375.45|373.45|375.56|373.56|375.56|373.56|375.45|373.45|0
1640061400000|2021-12-21 04:36:40|375.45|373.45|375.45|373.45|375.45|373.45|375.45|373.45|0
1640061410000|2021-12-21 04:36:50|375.56|373.56|375.56|373.56|375.56|373.56|375.56|373.56|0
1640061420000|2021-12-21 04:37:00|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1640061440000|2021-12-21 04:37:20|375.45|373.45|375.35|373.35|375.45|373.45|375.35|373.35|0
1640061450000|2021-12-21 04:37:30|375.45|373.45|375.35|373.35|375.45|373.45|375.35|373.35|0
1640061470000|2021-12-21 04:37:50|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1640061480000|2021-12-21 04:38:00|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|0
1640061490000|2021-12-21 04:38:10|374.92|372.92|374.92|372.92|374.92|372.92|374.92|372.92|0
1640061500000|2021-12-21 04:38:20|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|0
1640061520000|2021-12-21 04:38:40|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1640061540000|2021-12-21 04:39:00|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1640061550000|2021-12-21 04:39:10|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|0
1640061580000|2021-12-21 04:39:40|375.23|373.23|375.23|373.23|375.23|373.23|375.23|373.23|0
1640061590000|2021-12-21 04:39:50|375.13|373.13|375.35|373.35|375.35|373.35|375.13|373.13|0
1640061600000|2021-12-21 04:40:00|375.13|373.13|375.02|373.02|375.13|373.13|375.02|373.02|0
1640061620000|2021-12-21 04:40:20|374.92|372.92|375.13|373.13|375.13|373.13|374.92|372.92|0
1640061670000|2021-12-21 04:41:10|375.23|373.23|375.23|373.23|375.34|373.34|375.23|373.23|0
1640061690000|2021-12-21 04:41:30|375.13|373.13|375.34|373.34|375.34|373.34|375.13|373.13|0
1640061720000|2021-12-21 04:42:00|375.56|373.56|375.56|373.56|375.56|373.56|375.56|373.56|0
1640061730000|2021-12-21 04:42:10|375.77|373.77|375.98|373.98|375.98|373.98|375.77|373.77|0
1640061740000|2021-12-21 04:42:20|376.19|374.19|376.19|374.19|376.19|374.19|375.98|373.98|0
1640061750000|2021-12-21 04:42:30|376.3|374.3|376.41|374.41|376.41|374.41|376.19|374.19|0
1640061760000|2021-12-21 04:42:40|376.3|374.3|376.19|374.19|376.3|374.3|376.19|374.19|0
1640061770000|2021-12-21 04:42:50|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1640061780000|2021-12-21 04:43:00|375.98|373.98|375.98|373.98|375.98|373.98|375.98|373.98|0
1640061790000|2021-12-21 04:43:10|375.77|373.77|375.66|373.66|375.77|373.77|375.55|373.55|0
1640061810000|2021-12-21 04:43:30|375.55|373.55|375.55|373.55|375.66|373.66|375.55|373.55|0
1640061820000|2021-12-21 04:43:40|375.34|373.34|375.34|373.34|375.34|373.34|375.34|373.34|0
1640061830000|2021-12-21 04:43:50|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1640061840000|2021-12-21 04:44:00|375.34|373.34|375.34|373.34|375.44|373.44|375.34|373.34|0
1640061900000|2021-12-21 04:45:00|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1640061910000|2021-12-21 04:45:10|375.34|373.34|375.13|373.13|375.34|373.34|375.13|373.13|0
1640061920000|2021-12-21 04:45:20|375.23|373.23|375.23|373.23|375.23|373.23|375.23|373.23|0
1640061930000|2021-12-21 04:45:30|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|0
1640061990000|2021-12-21 04:46:30|375.23|373.23|375.34|373.34|375.34|373.34|375.23|373.23|0
1640062000000|2021-12-21 04:46:40|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1640062010000|2021-12-21 04:46:50|375.34|373.34|375.44|373.44|375.44|373.44|375.34|373.34|0
1640062020000|2021-12-21 04:47:00|375.34|373.34|375.44|373.44|375.55|373.55|375.34|373.34|0
1640062030000|2021-12-21 04:47:10|375.55|373.55|375.55|373.55|375.55|373.55|375.55|373.55|0
1640062040000|2021-12-21 04:47:20|375.76|373.76|375.76|373.76|375.76|373.76|375.76|373.76|0
1640062070000|2021-12-21 04:47:50|375.55|373.55|375.55|373.55|375.55|373.55|375.55|373.55|0
1640062080000|2021-12-21 04:48:00|375.44|373.44|375.12|373.12|375.44|373.44|375.12|373.12|0
1640062090000|2021-12-21 04:48:10|374.91|372.91|374.7|372.7|374.91|372.91|374.7|372.7|0
1640062100000|2021-12-21 04:48:20|374.91|372.91|375.12|373.12|375.12|373.12|374.91|372.91|0
1640062120000|2021-12-21 04:48:40|375.01|373.01|375.12|373.12|375.12|373.12|375.01|373.01|0
1640062130000|2021-12-21 04:48:50|375.01|373.01|375.12|373.12|375.12|373.12|374.91|372.91|0
1640062140000|2021-12-21 04:49:00|375.44|373.44|375.55|373.55|375.55|373.55|375.34|373.34|0
1640062150000|2021-12-21 04:49:10|375.86|373.86|375.97|373.97|376.08|374.08|375.86|373.86|0
1640062170000|2021-12-21 04:49:30|376.29|374.29|375.97|373.97|376.29|374.29|375.97|373.97|0
1640062180000|2021-12-21 04:49:40|376.08|374.08|375.97|373.97|376.19|374.19|375.97|373.97|0
1640062190000|2021-12-21 04:49:50|376.19|374.19|376.08|374.08|376.19|374.19|376.08|374.08|0
1640062200000|2021-12-21 04:50:00|376.19|374.19|375.97|373.97|376.19|374.19|375.97|373.97|0
1640062210000|2021-12-21 04:50:10|376.19|374.19|376.08|374.08|376.19|374.19|376.08|374.08|0
1640062220000|2021-12-21 04:50:20|375.97|373.97|376.08|374.08|376.08|374.08|375.97|373.97|0
1640062230000|2021-12-21 04:50:30|376.29|374.29|376.19|374.19|376.4|374.4|376.19|374.19|0
1640062240000|2021-12-21 04:50:40|376.08|374.08|376.08|374.08|376.19|374.19|376.08|374.08|0
1640062250000|2021-12-21 04:50:50|376.19|374.19|376.19|374.19|376.19|374.19|376.19|374.19|0
1640062260000|2021-12-21 04:51:00|376.4|374.4|375.97|373.97|376.4|374.4|375.97|373.97|0
1640062270000|2021-12-21 04:51:10|376.19|374.19|376.19|374.19|376.19|374.19|376.19|374.19|0
1640062290000|2021-12-21 04:51:30|376.29|374.29|376.29|374.29|376.29|374.29|376.29|374.29|0
1640062300000|2021-12-21 04:51:40|376.4|374.4|376.19|374.19|376.4|374.4|376.19|374.19|0
1640062310000|2021-12-21 04:51:50|376.29|374.29|376.19|374.19|376.29|374.29|376.19|374.19|0
1640062330000|2021-12-21 04:52:10|376.18|374.18|376.4|374.4|376.4|374.4|376.18|374.18|0
1640062340000|2021-12-21 04:52:20|376.5|374.5|376.4|374.4|376.5|374.5|376.29|374.29|0
1640062350000|2021-12-21 04:52:30|376.29|374.29|376.18|374.18|376.29|374.29|376.18|374.18|0
1640062360000|2021-12-21 04:52:40|376.07|374.07|376.18|374.18|376.18|374.18|376.07|374.07|0
1640062380000|2021-12-21 04:53:00|376.07|374.07|376.18|374.18|376.18|374.18|376.07|374.07|0
1640062400000|2021-12-21 04:53:20|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1640062410000|2021-12-21 04:53:30|376.18|374.18|376.18|374.18|376.18|374.18|376.18|374.18|0
1640062420000|2021-12-21 04:53:40|376.29|374.29|376.29|374.29|376.29|374.29|376.29|374.29|0
1640062430000|2021-12-21 04:53:50|376.18|374.18|376.4|374.4|376.4|374.4|376.18|374.18|0
1640062440000|2021-12-21 04:54:00|376.29|374.29|375.76|373.76|376.29|374.29|375.76|373.76|0
1640062450000|2021-12-21 04:54:10|375.86|373.86|375.86|373.86|375.86|373.86|375.86|373.86|0
1640062460000|2021-12-21 04:54:20|375.76|373.76|375.76|373.76|375.76|373.76|375.76|373.76|0
1640062470000|2021-12-21 04:54:30|375.86|373.86|376.07|374.07|376.07|374.07|375.76|373.76|0
1640062480000|2021-12-21 04:54:40|375.97|373.97|375.97|373.97|376.07|374.07|375.97|373.97|0
1640062490000|2021-12-21 04:54:50|376.18|374.18|376.18|374.18|376.18|374.18|376.07|374.07|0
1640062500000|2021-12-21 04:55:00|376.4|374.4|376.18|374.18|376.4|374.4|376.18|374.18|0
1640062510000|2021-12-21 04:55:10|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1640062520000|2021-12-21 04:55:20|375.86|373.86|375.97|373.97|375.97|373.97|375.86|373.86|0
1640062550000|2021-12-21 04:55:50|376.18|374.18|376.18|374.18|376.18|374.18|376.18|374.18|0
1640062560000|2021-12-21 04:56:00|376.28|374.28|376.18|374.18|376.39|374.39|376.18|374.18|0
1640062570000|2021-12-21 04:56:10|376.28|374.28|376.18|374.18|376.28|374.28|376.18|374.18|0
1640062580000|2021-12-21 04:56:20|376.28|374.28|376.18|374.18|376.28|374.28|376.18|374.18|0
1640062610000|2021-12-21 04:56:50|375.97|373.97|376.18|374.18|376.18|374.18|375.97|373.97|0
1640062620000|2021-12-21 04:57:00|376.07|374.07|376.18|374.18|376.18|374.18|376.07|374.07|0
1640062630000|2021-12-21 04:57:10|376.07|374.07|375.97|373.97|376.07|374.07|375.97|373.97|0
1640062640000|2021-12-21 04:57:20|376.28|374.28|376.18|374.18|376.28|374.28|376.18|374.18|0
1640062690000|2021-12-21 04:58:10|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1640062700000|2021-12-21 04:58:20|375.97|373.97|375.86|373.86|375.97|373.97|375.86|373.86|0
1640062710000|2021-12-21 04:58:30|375.75|373.75|375.75|373.75|375.75|373.75|375.64|373.64|0
1640062730000|2021-12-21 04:58:50|375.54|373.54|375.54|373.54|375.54|373.54|375.54|373.54|0
1640062740000|2021-12-21 04:59:00|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1640062750000|2021-12-21 04:59:10|375.64|373.64|375.75|373.75|375.75|373.75|375.64|373.64|0
1640062790000|2021-12-21 04:59:50|375.54|373.54|375.54|373.54|375.54|373.54|375.54|373.54|0
1640062800000|2021-12-21 05:00:00|375.75|373.75|376.82|374.82|377.03|375.03|375.75|373.75|0
1640062810000|2021-12-21 05:00:10|376.6|374.6|376.49|374.49|376.71|374.71|376.49|374.49|0
1640062820000|2021-12-21 05:00:20|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|0
1640062850000|2021-12-21 05:00:50|376.6|374.6|376.6|374.6|376.71|374.71|376.6|374.6|0
1640062860000|2021-12-21 05:01:00|376.82|374.82|376.82|374.82|376.82|374.82|376.7|374.7|0
1640062870000|2021-12-21 05:01:10|377.03|375.03|377.98|375.98|378.09|376.09|377.03|375.03|0
1640062880000|2021-12-21 05:01:20|378.09|376.09|379.9|377.9|379.9|377.9|378.09|376.09|0
1640062890000|2021-12-21 05:01:30|379.59|377.59|379.8|377.8|379.8|377.8|379.59|377.59|0
1640062900000|2021-12-21 05:01:40|379.59|377.59|379.8|377.8|380.23|378.23|379.59|377.59|0
1640062910000|2021-12-21 05:01:50|379.59|377.59|380.01|378.01|380.01|378.01|379.59|377.59|0
1640062920000|2021-12-21 05:02:00|379.8|377.8|380.01|378.01|380.01|378.01|379.8|377.8|0
1640062930000|2021-12-21 05:02:10|379.48|377.48|379.8|377.8|379.8|377.8|379.37|377.37|0
1640062940000|2021-12-21 05:02:20|379.69|377.69|379.59|377.59|379.69|377.69|379.59|377.59|0
1640062950000|2021-12-21 05:02:30|379.8|377.8|379.16|377.16|379.8|377.8|379.16|377.16|0
1640062960000|2021-12-21 05:02:40|379.26|377.26|379.16|377.16|379.26|377.26|379.16|377.16|0
1640062970000|2021-12-21 05:02:50|378.95|376.95|378.73|376.73|379.05|377.05|378.73|376.73|0
1640062980000|2021-12-21 05:03:00|378.95|376.95|378.52|376.52|378.95|376.95|378.52|376.52|0
1640062990000|2021-12-21 05:03:10|378.62|376.62|378.62|376.62|378.62|376.62|378.62|376.62|0
1640063000000|2021-12-21 05:03:20|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1640063010000|2021-12-21 05:03:30|378.52|376.52|378.62|376.62|378.62|376.62|378.52|376.52|0
1640063020000|2021-12-21 05:03:40|378.73|376.73|378.73|376.73|378.95|376.95|378.73|376.73|0
1640063030000|2021-12-21 05:03:50|378.83|376.83|378.73|376.73|378.83|376.83|378.73|376.73|0
1640063040000|2021-12-21 05:04:00|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1640063050000|2021-12-21 05:04:10|378.41|376.41|378.3|376.3|378.41|376.41|378.19|376.19|0
1640063060000|2021-12-21 05:04:20|378.41|376.41|378.94|376.94|378.94|376.94|378.41|376.41|0
1640063070000|2021-12-21 05:04:30|378.73|376.73|378.73|376.73|378.94|376.94|378.73|376.73|0
1640063080000|2021-12-21 05:04:40|378.62|376.62|378.94|376.94|378.94|376.94|378.62|376.62|0
1640063090000|2021-12-21 05:04:50|378.52|376.52|378.62|376.62|378.62|376.62|378.52|376.52|0
1640063100000|2021-12-21 05:05:00|378.73|376.73|378.73|376.73|378.83|376.83|378.73|376.73|0
1640063110000|2021-12-21 05:05:10|378.62|376.62|378.19|376.19|378.62|376.62|378.09|376.09|0
1640063120000|2021-12-21 05:05:20|378.09|376.09|378.3|376.3|378.3|376.3|378.09|376.09|0
1640063140000|2021-12-21 05:05:40|378.52|376.52|378.62|376.62|378.62|376.62|378.52|376.52|0
1640063150000|2021-12-21 05:05:50|378.52|376.52|378.3|376.3|378.52|376.52|378.3|376.3|0
1640063160000|2021-12-21 05:06:00|378.09|376.09|378.3|376.3|378.3|376.3|378.09|376.09|0
1640063170000|2021-12-21 05:06:10|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1640063180000|2021-12-21 05:06:20|378.3|376.3|378.3|376.3|378.3|376.3|378.3|376.3|0
1640063190000|2021-12-21 05:06:30|378.09|376.09|378.3|376.3|378.3|376.3|378.09|376.09|0
1640063210000|2021-12-21 05:06:50|378.52|376.52|378.94|376.94|378.94|376.94|378.52|376.52|0
1640063220000|2021-12-21 05:07:00|379.04|377.04|379.37|377.37|379.37|377.37|378.94|376.94|0
1640063230000|2021-12-21 05:07:10|379.58|377.58|379.58|377.58|379.58|377.58|379.47|377.47|0
1640063240000|2021-12-21 05:07:20|379.68|377.68|379.58|377.58|379.8|377.8|379.58|377.58|0
1640063250000|2021-12-21 05:07:30|379.68|377.68|379.68|377.68|379.68|377.68|379.58|377.58|0
1640063260000|2021-12-21 05:07:40|379.8|377.8|379.47|377.47|379.8|377.8|379.37|377.37|0
1640063270000|2021-12-21 05:07:50|379.58|377.58|379.58|377.58|379.58|377.58|379.58|377.58|0
1640063280000|2021-12-21 05:08:00|379.47|377.47|379.58|377.58|379.58|377.58|379.26|377.26|0
1640063290000|2021-12-21 05:08:10|379.47|377.47|379.79|377.79|379.79|377.79|379.15|377.15|0
1640063300000|2021-12-21 05:08:20|379.37|377.37|379.68|377.68|379.68|377.68|379.15|377.15|0
1640063310000|2021-12-21 05:08:30|379.37|377.37|379.37|377.37|379.58|377.58|379.37|377.37|0
1640063320000|2021-12-21 05:08:40|379.47|377.47|379.04|377.04|379.47|377.47|379.04|377.04|0
1640063330000|2021-12-21 05:08:50|379.15|377.15|379.15|377.15|379.15|377.15|379.15|377.15|0
1640063340000|2021-12-21 05:09:00|379.37|377.37|379.47|377.47|379.47|377.47|379.37|377.37|0
1640063350000|2021-12-21 05:09:10|379.37|377.37|379.79|377.79|379.79|377.79|379.37|377.37|0
1640063360000|2021-12-21 05:09:20|379.58|377.58|379.79|377.79|379.79|377.79|379.58|377.58|0
1640063370000|2021-12-21 05:09:30|379.58|377.58|379.79|377.79|379.79|377.79|379.58|377.58|0
1640063380000|2021-12-21 05:09:40|379.68|377.68|379.68|377.68|379.68|377.68|379.58|377.58|0
1640063390000|2021-12-21 05:09:50|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1640063400000|2021-12-21 05:10:00|379.58|377.58|379.37|377.37|379.79|377.79|379.37|377.37|0
1640063410000|2021-12-21 05:10:10|379.04|377.04|378.94|376.94|379.15|377.15|378.94|376.94|0
1640063420000|2021-12-21 05:10:20|379.04|377.04|378.94|376.94|379.04|377.04|378.94|376.94|0
1640063430000|2021-12-21 05:10:30|378.83|376.83|378.83|376.83|378.83|376.83|378.83|376.83|0
1640063440000|2021-12-21 05:10:40|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|0
1640063450000|2021-12-21 05:10:50|378.94|376.94|379.04|377.04|379.04|377.04|378.94|376.94|0
1640063460000|2021-12-21 05:11:00|378.94|376.94|378.83|376.83|378.94|376.94|378.83|376.83|0
1640063470000|2021-12-21 05:11:10|378.72|376.72|378.94|376.94|378.94|376.94|378.72|376.72|0
1640063480000|2021-12-21 05:11:20|378.83|376.83|378.94|376.94|378.94|376.94|378.83|376.83|0
1640063490000|2021-12-21 05:11:30|379.15|377.15|379.04|377.04|379.15|377.15|378.94|376.94|0
1640063500000|2021-12-21 05:11:40|379.15|377.15|379.04|377.04|379.15|377.15|379.04|377.04|0
1640063520000|2021-12-21 05:12:00|379.15|377.15|379.25|377.25|379.25|377.25|379.04|377.04|0
1640063530000|2021-12-21 05:12:10|379.15|377.15|379.15|377.15|379.36|377.36|379.15|377.15|0
1640063540000|2021-12-21 05:12:20|378.94|376.94|379.15|377.15|379.15|377.15|378.94|376.94|0
1640063560000|2021-12-21 05:12:40|379.36|377.36|379.25|377.25|379.36|377.36|379.25|377.25|0
1640063570000|2021-12-21 05:12:50|379.15|377.15|379.15|377.15|379.15|377.15|379.15|377.15|0
1640063580000|2021-12-21 05:13:00|379.25|377.25|379.36|377.36|379.36|377.36|379.25|377.25|0
1640063590000|2021-12-21 05:13:10|379.58|377.58|379.47|377.47|379.58|377.58|379.36|377.36|0
1640063600000|2021-12-21 05:13:20|379.58|377.58|379.25|377.25|379.58|377.58|379.25|377.25|0
1640063610000|2021-12-21 05:13:30|379.36|377.36|379.36|377.36|379.58|377.58|379.36|377.36|0
1640063620000|2021-12-21 05:13:40|379.47|377.47|379.79|377.79|379.79|377.79|379.47|377.47|0
1640063640000|2021-12-21 05:14:00|379.89|377.89|379.89|377.89|380|378|379.89|377.89|0
1640063650000|2021-12-21 05:14:10|379.79|377.79|380|378|380|378|379.79|377.79|0
1640063660000|2021-12-21 05:14:20|380.22|378.22|380|378|380.22|378.22|380|378|0
1640063670000|2021-12-21 05:14:30|380.11|378.11|380.22|378.22|380.22|378.22|380.11|378.11|0
1640063680000|2021-12-21 05:14:40|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1640063690000|2021-12-21 05:14:50|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|0
1640063700000|2021-12-21 05:15:00|380|378|380|378|380|378|380|378|0
1640063710000|2021-12-21 05:15:10|380.22|378.22|380.1|378.1|380.22|378.22|380.1|378.1|0
1640063720000|2021-12-21 05:15:20|380|378|380|378|380|378|380|378|0
1640063730000|2021-12-21 05:15:30|380.1|378.1|380.22|378.22|380.22|378.22|380|378|0
1640063740000|2021-12-21 05:15:40|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|0
1640063750000|2021-12-21 05:15:50|380.22|378.22|380.32|378.32|380.43|378.43|380.22|378.22|0
1640063760000|2021-12-21 05:16:00|380.43|378.43|380.21|378.21|380.43|378.43|380.21|378.21|0
1640063770000|2021-12-21 05:16:10|380.1|378.1|380.21|378.21|380.21|378.21|380.1|378.1|0
1640063780000|2021-12-21 05:16:20|380.43|378.43|380.21|378.21|380.43|378.43|380.21|378.21|0
1640063790000|2021-12-21 05:16:30|380|378|380|378|380|378|380|378|0
1640063800000|2021-12-21 05:16:40|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1640063820000|2021-12-21 05:17:00|379.68|377.68|379.57|377.57|379.68|377.68|379.57|377.57|0
1640063830000|2021-12-21 05:17:10|379.79|377.79|379.36|377.36|379.79|377.79|379.36|377.36|0
1640063840000|2021-12-21 05:17:20|379.57|377.57|379.57|377.57|379.57|377.57|379.46|377.46|0
1640063850000|2021-12-21 05:17:30|379.46|377.46|379.57|377.57|379.57|377.57|379.46|377.46|0
1640063860000|2021-12-21 05:17:40|379.79|377.79|379.68|377.68|379.89|377.89|379.68|377.68|0
1640063870000|2021-12-21 05:17:50|379.79|377.79|379.57|377.57|379.79|377.79|379.57|377.57|0
1640063880000|2021-12-21 05:18:00|379.79|377.79|379.67|377.67|379.79|377.79|379.67|377.67|0
1640063890000|2021-12-21 05:18:10|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1640063900000|2021-12-21 05:18:20|379.36|377.36|379.46|377.46|379.46|377.46|379.36|377.36|0
1640063910000|2021-12-21 05:18:30|379.36|377.36|379.36|377.36|379.57|377.57|379.36|377.36|0
1640063920000|2021-12-21 05:18:40|379.46|377.46|379.46|377.46|379.46|377.46|379.46|377.46|0
1640063930000|2021-12-21 05:18:50|379.36|377.36|379.57|377.57|379.57|377.57|379.36|377.36|0
1640063940000|2021-12-21 05:19:00|379.46|377.46|379.57|377.57|379.57|377.57|379.46|377.46|0
1640063950000|2021-12-21 05:19:10|379.78|377.78|379.67|377.67|379.78|377.78|379.67|377.67|0
1640063960000|2021-12-21 05:19:20|379.57|377.57|379.57|377.57|379.57|377.57|379.57|377.57|0
1640063970000|2021-12-21 05:19:30|379.67|377.67|379.67|377.67|379.67|377.67|379.67|377.67|0
1640063980000|2021-12-21 05:19:40|379.78|377.78|379.78|377.78|379.78|377.78|379.78|377.78|0
1640063990000|2021-12-21 05:19:50|379.67|377.67|379.89|377.89|379.89|377.89|379.67|377.67|0
1640064000000|2021-12-21 05:20:00|380.1|378.1|380|378|380.1|378.1|380|378|0
1640064010000|2021-12-21 05:20:10|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|0
1640064030000|2021-12-21 05:20:30|380|378|380.1|378.1|380.21|378.21|380|378|0
1640064040000|2021-12-21 05:20:40|379.89|377.89|379.89|377.89|379.89|377.89|379.89|377.89|0
1640064050000|2021-12-21 05:20:50|379.78|377.78|379.67|377.67|379.78|377.78|379.67|377.67|0
1640064060000|2021-12-21 05:21:00|379.78|377.78|379.57|377.57|379.78|377.78|379.57|377.57|0
1640064090000|2021-12-21 05:21:30|379.78|377.78|379.78|377.78|379.78|377.78|379.78|377.78|0
1640064100000|2021-12-21 05:21:40|379.57|377.57|379.46|377.46|379.57|377.57|379.36|377.36|0
1640064110000|2021-12-21 05:21:50|379.36|377.36|379.36|377.36|379.36|377.36|379.36|377.36|0
1640064120000|2021-12-21 05:22:00|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1640064130000|2021-12-21 05:22:10|379.14|377.14|379.14|377.14|379.36|377.36|379.14|377.14|0
1640064140000|2021-12-21 05:22:20|379.46|377.46|379.46|377.46|379.46|377.46|379.35|377.35|0
1640064150000|2021-12-21 05:22:30|379.57|377.57|379.78|377.78|379.78|377.78|379.57|377.57|0
1640064170000|2021-12-21 05:22:50|379.88|377.88|379.88|377.88|379.88|377.88|379.88|377.88|0
1640064180000|2021-12-21 05:23:00|379.99|377.99|379.88|377.88|379.99|377.99|379.88|377.88|0
1640064190000|2021-12-21 05:23:10|379.99|377.99|380.21|378.21|380.21|378.21|379.99|377.99|0
1640064200000|2021-12-21 05:23:20|380.31|378.31|380.21|378.21|380.31|378.31|380.21|378.21|0
1640064210000|2021-12-21 05:23:30|380.42|378.42|380.21|378.21|380.42|378.42|380.21|378.21|0
1640064220000|2021-12-21 05:23:40|380.31|378.31|380.42|378.42|380.42|378.42|380.21|378.21|0
1640064230000|2021-12-21 05:23:50|380.31|378.31|380.42|378.42|380.42|378.42|380.31|378.31|0
1640064240000|2021-12-21 05:24:00|380.31|378.31|380.31|378.31|380.42|378.42|380.31|378.31|0
1640064250000|2021-12-21 05:24:10|380.21|378.21|380.52|378.52|380.63|378.63|380.21|378.21|0
1640064260000|2021-12-21 05:24:20|380.42|378.42|380.42|378.42|380.42|378.42|380.31|378.31|0
1640064270000|2021-12-21 05:24:30|380.31|378.31|380.21|378.21|380.31|378.31|380.21|378.21|0
1640064280000|2021-12-21 05:24:40|380.31|378.31|380.21|378.21|380.42|378.42|380.21|378.21|0
1640064290000|2021-12-21 05:24:50|380.31|378.31|380.63|378.63|380.63|378.63|380.31|378.31|0
1640064300000|2021-12-21 05:25:00|380.42|378.42|380.42|378.42|380.63|378.63|380.42|378.42|0
1640064310000|2021-12-21 05:25:10|380.21|378.21|379.99|377.99|380.21|378.21|379.99|377.99|0
1640064320000|2021-12-21 05:25:20|380.1|378.1|379.99|377.99|380.1|378.1|379.99|377.99|0
1640064330000|2021-12-21 05:25:30|379.88|377.88|380.21|378.21|380.21|378.21|379.88|377.88|0
1640064340000|2021-12-21 05:25:40|380.42|378.42|380.31|378.31|380.42|378.42|380.31|378.31|0
1640064350000|2021-12-21 05:25:50|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|0
1640064360000|2021-12-21 05:26:00|380.31|378.31|380.42|378.42|380.42|378.42|380.31|378.31|0
1640064370000|2021-12-21 05:26:10|380.21|378.21|380.31|378.31|380.42|378.42|380.21|378.21|0
1640064380000|2021-12-21 05:26:20|380.21|378.21|380.21|378.21|380.31|378.31|380.21|378.21|0
1640064390000|2021-12-21 05:26:30|380.42|378.42|380.21|378.21|380.42|378.42|380.21|378.21|0
1640064410000|2021-12-21 05:26:50|380.42|378.42|380.63|378.63|380.63|378.63|380.42|378.42|0
1640064420000|2021-12-21 05:27:00|380.42|378.42|380.42|378.42|380.42|378.42|380.42|378.42|0
1640064430000|2021-12-21 05:27:10|380.2|378.2|379.78|377.78|380.2|378.2|379.78|377.78|0
1640064450000|2021-12-21 05:27:30|379.99|377.99|379.78|377.78|379.99|377.99|379.78|377.78|0
1640064470000|2021-12-21 05:27:50|379.88|377.88|379.88|377.88|379.88|377.88|379.88|377.88|0
1640064480000|2021-12-21 05:28:00|379.78|377.78|379.78|377.78|379.78|377.78|379.78|377.78|0
1640064490000|2021-12-21 05:28:10|379.88|377.88|379.78|377.78|379.88|377.88|379.78|377.78|0
1640064500000|2021-12-21 05:28:20|379.88|377.88|379.99|377.99|379.99|377.99|379.88|377.88|0
1640064510000|2021-12-21 05:28:30|379.88|377.88|379.99|377.99|379.99|377.99|379.88|377.88|0
1640064520000|2021-12-21 05:28:40|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1640064530000|2021-12-21 05:28:50|379.99|377.99|379.99|377.99|379.99|377.99|379.99|377.99|0
1640064550000|2021-12-21 05:29:10|379.78|377.78|379.99|377.99|379.99|377.99|379.78|377.78|0
1640064560000|2021-12-21 05:29:20|380.2|378.2|379.99|377.99|380.2|378.2|379.99|377.99|0
1640064590000|2021-12-21 05:29:50|379.88|377.88|379.88|377.88|379.99|377.99|379.88|377.88|0
1640064600000|2021-12-21 05:30:00|379.78|377.78|379.77|377.77|379.78|377.78|379.77|377.77|0
1640064610000|2021-12-21 05:30:10|379.56|377.56|379.56|377.56|379.56|377.56|379.56|377.56|0
1640064630000|2021-12-21 05:30:30|379.66|377.66|379.77|377.77|379.77|377.77|379.56|377.56|0
1640064640000|2021-12-21 05:30:40|379.88|377.88|379.88|377.88|379.88|377.88|379.77|377.77|0
1640064650000|2021-12-21 05:30:50|379.77|377.77|379.88|377.88|379.88|377.88|379.77|377.77|0
1640064660000|2021-12-21 05:31:00|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1640064670000|2021-12-21 05:31:10|379.56|377.56|379.56|377.56|379.56|377.56|379.56|377.56|0
1640064680000|2021-12-21 05:31:20|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1640064690000|2021-12-21 05:31:30|379.66|377.66|379.56|377.56|379.66|377.66|379.56|377.56|0
1640064710000|2021-12-21 05:31:50|379.35|377.35|379.56|377.56|379.56|377.56|379.35|377.35|0
1640064720000|2021-12-21 05:32:00|379.66|377.66|379.66|377.66|379.66|377.66|379.66|377.66|0
1640064730000|2021-12-21 05:32:10|379.77|377.77|379.99|377.99|379.99|377.99|379.77|377.77|0
1640064760000|2021-12-21 05:32:40|380.09|378.09|380.2|378.2|380.2|378.2|380.09|378.09|0
1640064770000|2021-12-21 05:32:50|380.09|378.09|379.99|377.99|380.09|378.09|379.99|377.99|0
1640064790000|2021-12-21 05:33:10|380.2|378.2|379.99|377.99|380.2|378.2|379.99|377.99|0
1640064800000|2021-12-21 05:33:20|380.2|378.2|380.2|378.2|380.2|378.2|380.09|378.09|0
1640064810000|2021-12-21 05:33:30|380.09|378.09|379.87|377.87|380.09|378.09|379.77|377.77|0
1640064820000|2021-12-21 05:33:40|379.99|377.99|379.99|377.99|379.99|377.99|379.99|377.99|0
1640064840000|2021-12-21 05:34:00|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1640064850000|2021-12-21 05:34:10|380.09|378.09|379.98|377.98|380.09|378.09|379.98|377.98|0
1640064860000|2021-12-21 05:34:20|380.09|378.09|380.3|378.3|380.3|378.3|380.09|378.09|0
1640064870000|2021-12-21 05:34:30|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1640064880000|2021-12-21 05:34:40|380.3|378.3|380.2|378.2|380.3|378.3|380.2|378.2|0
1640064900000|2021-12-21 05:35:00|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1640064910000|2021-12-21 05:35:10|379.87|377.87|379.77|377.77|379.98|377.98|379.77|377.77|0
1640064920000|2021-12-21 05:35:20|379.66|377.66|379.66|377.66|379.77|377.77|379.66|377.66|0
1640064930000|2021-12-21 05:35:30|379.56|377.56|379.34|377.34|379.56|377.56|379.34|377.34|0
1640064940000|2021-12-21 05:35:40|379.56|377.56|379.56|377.56|379.56|377.56|379.56|377.56|0
1640064950000|2021-12-21 05:35:50|379.66|377.66|379.56|377.56|379.66|377.66|379.56|377.56|0
1640064960000|2021-12-21 05:36:00|379.45|377.45|379.56|377.56|379.56|377.56|379.45|377.45|0
1640064990000|2021-12-21 05:36:30|379.34|377.34|379.34|377.34|379.34|377.34|379.34|377.34|0
1640065000000|2021-12-21 05:36:40|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1640065010000|2021-12-21 05:36:50|379.34|377.34|379.34|377.34|379.34|377.34|379.34|377.34|0
1640065020000|2021-12-21 05:37:00|379.56|377.56|379.44|377.44|379.56|377.56|379.44|377.44|0
1640065030000|2021-12-21 05:37:10|379.56|377.56|379.34|377.34|379.56|377.56|379.34|377.34|0
1640065050000|2021-12-21 05:37:30|379.44|377.44|379.23|377.23|379.44|377.44|379.23|377.23|0
1640065060000|2021-12-21 05:37:40|379.34|377.34|379.55|377.55|379.55|377.55|379.34|377.34|0
1640065070000|2021-12-21 05:37:50|379.44|377.44|379.34|377.34|379.44|377.44|379.34|377.34|0
1640065090000|2021-12-21 05:38:10|379.23|377.23|379.23|377.23|379.23|377.23|379.23|377.23|0
1640065100000|2021-12-21 05:38:20|379.34|377.34|379.13|377.13|379.34|377.34|379.13|377.13|0
1640065130000|2021-12-21 05:38:50|379.23|377.23|379.13|377.13|379.23|377.23|379.13|377.13|0
1640065140000|2021-12-21 05:39:00|379.23|377.23|379.34|377.34|379.34|377.34|379.13|377.13|0
1640065150000|2021-12-21 05:39:10|379.77|377.77|379.55|377.55|379.77|377.77|379.55|377.55|0
1640065160000|2021-12-21 05:39:20|379.66|377.66|379.55|377.55|379.66|377.66|379.55|377.55|0
1640065170000|2021-12-21 05:39:30|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1640065180000|2021-12-21 05:39:40|379.77|377.77|379.98|377.98|379.98|377.98|379.77|377.77|0
1640065190000|2021-12-21 05:39:50|379.87|377.87|379.98|377.98|379.98|377.98|379.77|377.77|0
1640065210000|2021-12-21 05:40:10|380.19|378.19|380.19|378.19|380.19|378.19|380.19|378.19|0
1640065220000|2021-12-21 05:40:20|380.08|378.08|379.98|377.98|380.19|378.19|379.98|377.98|0
1640065230000|2021-12-21 05:40:30|380.08|378.08|380.41|378.41|380.41|378.41|380.08|378.08|0
1640065240000|2021-12-21 05:40:40|380.3|378.3|380.41|378.41|380.41|378.41|380.3|378.3|0
1640065260000|2021-12-21 05:41:00|380.51|378.51|380.62|378.62|380.62|378.62|380.41|378.41|0
1640065280000|2021-12-21 05:41:20|380.83|378.83|380.62|378.62|380.83|378.83|380.62|378.62|0
1640065290000|2021-12-21 05:41:30|380.51|378.51|380.62|378.62|380.62|378.62|380.51|378.51|0
1640065300000|2021-12-21 05:41:40|380.41|378.41|380.41|378.41|380.41|378.41|380.41|378.41|0
1640065310000|2021-12-21 05:41:50|380.62|378.62|380.62|378.62|380.62|378.62|380.62|378.62|0
1640065320000|2021-12-21 05:42:00|380.51|378.51|380.4|378.4|380.62|378.62|380.4|378.4|0
1640065330000|2021-12-21 05:42:10|380.51|378.51|380.72|378.72|380.72|378.72|380.4|378.4|0
1640065340000|2021-12-21 05:42:20|380.62|378.62|380.4|378.4|380.62|378.62|380.4|378.4|0
1640065350000|2021-12-21 05:42:30|380.62|378.62|380.62|378.62|380.62|378.62|380.62|378.62|0
1640065390000|2021-12-21 05:43:10|380.72|378.72|380.72|378.72|380.72|378.72|380.72|378.72|0
1640065400000|2021-12-21 05:43:20|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1640065420000|2021-12-21 05:43:40|380.93|378.93|380.93|378.93|380.93|378.93|380.93|378.93|0
1640065430000|2021-12-21 05:43:50|380.83|378.83|381.04|379.04|381.04|379.04|380.83|378.83|0
1640065440000|2021-12-21 05:44:00|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1640065450000|2021-12-21 05:44:10|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1640065460000|2021-12-21 05:44:20|381.15|379.15|381.04|379.04|381.15|379.15|381.04|379.04|0
1640065470000|2021-12-21 05:44:30|381.15|379.15|381.04|379.04|381.15|379.15|381.04|379.04|0
1640065490000|2021-12-21 05:44:50|381.15|379.15|381.15|379.15|381.15|379.15|381.15|379.15|0
1640065500000|2021-12-21 05:45:00|381.04|379.04|381.04|379.04|381.04|379.04|381.04|379.04|0
1640065510000|2021-12-21 05:45:10|381.15|379.15|381.26|379.26|381.26|379.26|381.15|379.15|0
1640065520000|2021-12-21 05:45:20|381.47|379.47|381.47|379.47|381.68|379.68|381.47|379.47|0
1640065530000|2021-12-21 05:45:30|381.26|379.26|381.04|379.04|381.26|379.26|381.04|379.04|0
1640065540000|2021-12-21 05:45:40|380.83|378.83|380.93|378.93|380.93|378.93|380.83|378.83|0
1640065550000|2021-12-21 05:45:50|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1640065560000|2021-12-21 05:46:00|380.93|378.93|380.93|378.93|380.93|378.93|380.83|378.83|0
1640065570000|2021-12-21 05:46:10|380.83|378.83|381.04|379.04|381.04|379.04|380.83|378.83|0
1640065580000|2021-12-21 05:46:20|380.93|378.93|380.83|378.83|381.04|379.04|380.83|378.83|0
1640065590000|2021-12-21 05:46:30|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1640065600000|2021-12-21 05:46:40|380.83|378.83|380.61|378.61|380.83|378.83|380.61|378.61|0
1640065610000|2021-12-21 05:46:50|380.72|378.72|380.61|378.61|380.72|378.72|380.61|378.61|0
1640065620000|2021-12-21 05:47:00|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1640065630000|2021-12-21 05:47:10|380.72|378.72|380.72|378.72|380.72|378.72|380.61|378.61|0
1640065640000|2021-12-21 05:47:20|380.61|378.61|380.83|378.83|380.83|378.83|380.61|378.61|0
1640065660000|2021-12-21 05:47:40|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1640065670000|2021-12-21 05:47:50|380.72|378.72|380.83|378.83|380.83|378.83|380.72|378.72|0
1640065680000|2021-12-21 05:48:00|380.72|378.72|380.61|378.61|380.72|378.72|380.61|378.61|0
1640065690000|2021-12-21 05:48:10|380.72|378.72|380.83|378.83|380.83|378.83|380.72|378.72|0
1640065710000|2021-12-21 05:48:30|381.04|379.04|381.25|379.25|381.25|379.25|381.04|379.04|0
1640065720000|2021-12-21 05:48:40|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|0
1640065740000|2021-12-21 05:49:00|381.68|379.68|381.9|379.9|381.9|379.9|381.68|379.68|0
1640065750000|2021-12-21 05:49:10|381.68|379.68|381.78|379.78|381.78|379.78|381.57|379.57|0
1640065760000|2021-12-21 05:49:20|381.9|379.9|381.68|379.68|381.9|379.9|381.68|379.68|0
1640065770000|2021-12-21 05:49:30|381.9|379.9|381.9|379.9|381.9|379.9|381.9|379.9|0
1640065780000|2021-12-21 05:49:40|381.89|379.89|381.68|379.68|381.89|379.89|381.68|379.68|0
1640065790000|2021-12-21 05:49:50|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640065800000|2021-12-21 05:50:00|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1640065810000|2021-12-21 05:50:10|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|0
1640065830000|2021-12-21 05:50:30|381.57|379.57|381.57|379.57|381.57|379.57|381.57|379.57|0
1640065840000|2021-12-21 05:50:40|381.68|379.68|381.78|379.78|381.89|379.89|381.68|379.68|0
1640065850000|2021-12-21 05:50:50|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640065870000|2021-12-21 05:51:10|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1640065900000|2021-12-21 05:51:40|381.89|379.89|381.68|379.68|381.89|379.89|381.68|379.68|0
1640065910000|2021-12-21 05:51:50|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640065920000|2021-12-21 05:52:00|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1640065940000|2021-12-21 05:52:20|381.46|379.46|381.46|379.46|381.46|379.46|381.46|379.46|0
1640065950000|2021-12-21 05:52:30|381.68|379.68|381.89|379.89|381.89|379.89|381.68|379.68|0
1640065990000|2021-12-21 05:53:10|382.32|380.32|382.11|380.11|382.32|380.32|382.11|380.11|0
1640066020000|2021-12-21 05:53:40|381.89|379.89|381.89|379.89|381.89|379.89|381.68|379.68|0
1640066030000|2021-12-21 05:53:50|381.68|379.68|381.68|379.68|381.68|379.68|381.68|379.68|0
1640066040000|2021-12-21 05:54:00|381.57|379.57|381.89|379.89|381.89|379.89|381.57|379.57|0
1640066050000|2021-12-21 05:54:10|381.99|379.99|382.1|380.1|382.1|380.1|381.99|379.99|0
1640066060000|2021-12-21 05:54:20|381.89|379.89|381.68|379.68|382.1|380.1|381.68|379.68|0
1640066070000|2021-12-21 05:54:30|381.46|379.46|381.46|379.46|381.46|379.46|381.46|379.46|0
1640066080000|2021-12-21 05:54:40|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1640066110000|2021-12-21 05:55:10|381.03|379.03|381.03|379.03|381.03|379.03|381.03|379.03|0
1640066130000|2021-12-21 05:55:30|381.14|379.14|381.25|379.25|381.25|379.25|381.14|379.14|0
1640066150000|2021-12-21 05:55:50|381.35|379.35|381.56|379.56|381.68|379.68|381.35|379.35|0
1640066160000|2021-12-21 05:56:00|381.68|379.68|382.1|380.1|382.1|380.1|381.68|379.68|0
1640066170000|2021-12-21 05:56:10|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640066180000|2021-12-21 05:56:20|381.99|379.99|381.89|379.89|382.1|380.1|381.89|379.89|0
1640066190000|2021-12-21 05:56:30|381.67|379.67|381.78|379.78|381.89|379.89|381.67|379.67|0
1640066200000|2021-12-21 05:56:40|381.67|379.67|381.67|379.67|381.78|379.78|381.67|379.67|0
1640066210000|2021-12-21 05:56:50|381.89|379.89|381.78|379.78|381.89|379.89|381.78|379.78|0
1640066220000|2021-12-21 05:57:00|381.67|379.67|381.67|379.67|381.67|379.67|381.67|379.67|0
1640066230000|2021-12-21 05:57:10|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640066240000|2021-12-21 05:57:20|381.67|379.67|381.89|379.89|381.89|379.89|381.67|379.67|0
1640066250000|2021-12-21 05:57:30|382.1|380.1|382.1|380.1|382.1|380.1|381.89|379.89|0
1640066260000|2021-12-21 05:57:40|381.99|379.99|381.89|379.89|381.99|379.99|381.89|379.89|0
1640066270000|2021-12-21 05:57:50|382.1|380.1|382.1|380.1|382.1|380.1|382.1|380.1|0
1640066280000|2021-12-21 05:58:00|382.32|380.32|382.1|380.1|382.32|380.32|382.1|380.1|0
1640066290000|2021-12-21 05:58:10|382.2|380.2|382.2|380.2|382.2|380.2|382.2|380.2|0
1640066300000|2021-12-21 05:58:20|382.1|380.1|381.99|379.99|382.1|380.1|381.99|379.99|0
1640066310000|2021-12-21 05:58:30|382.1|380.1|382.1|380.1|382.1|380.1|382.1|380.1|0
1640066320000|2021-12-21 05:58:40|382.31|380.31|382.2|380.2|382.31|380.31|382.2|380.2|0
1640066330000|2021-12-21 05:58:50|382.31|380.31|382.1|380.1|382.31|380.31|382.1|380.1|0
1640066350000|2021-12-21 05:59:10|382.31|380.31|382.2|380.2|382.31|380.31|382.1|380.1|0
1640066360000|2021-12-21 05:59:20|382.1|380.1|381.89|379.89|382.1|380.1|381.89|379.89|0
1640066370000|2021-12-21 05:59:30|381.99|379.99|382.1|380.1|382.1|380.1|381.99|379.99|0
1640066380000|2021-12-21 05:59:40|381.99|379.99|382.31|380.31|382.31|380.31|381.99|379.99|0
1640066390000|2021-12-21 05:59:50|382.2|380.2|382.1|380.1|382.2|380.2|382.1|380.1|0
1640066410000|2021-12-21 06:00:10|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1640066420000|2021-12-21 06:00:20|382.1|380.1|382.31|380.31|382.31|380.31|382.1|380.1|0
1640066430000|2021-12-21 06:00:30|382.1|380.1|381.89|379.89|382.1|380.1|381.89|379.89|0
1640066440000|2021-12-21 06:00:40|381.88|379.88|381.77|379.77|381.88|379.88|381.77|379.77|0
1640066450000|2021-12-21 06:00:50|381.88|379.88|381.99|379.99|382.1|380.1|381.88|379.88|0
1640066460000|2021-12-21 06:01:00|381.88|379.88|381.67|379.67|381.88|379.88|381.67|379.67|0
1640066470000|2021-12-21 06:01:10|381.56|379.56|381.67|379.67|381.67|379.67|381.56|379.56|0
1640066480000|2021-12-21 06:01:20|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1640066490000|2021-12-21 06:01:30|382.1|380.1|382.31|380.31|382.31|380.31|382.1|380.1|0
1640066500000|2021-12-21 06:01:40|382.53|380.53|382.74|380.74|382.74|380.74|382.53|380.53|0
1640066510000|2021-12-21 06:01:50|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|0
1640066520000|2021-12-21 06:02:00|382.63|380.63|382.74|380.74|382.74|380.74|382.53|380.53|0
1640066530000|2021-12-21 06:02:10|382.95|380.95|382.95|380.95|382.95|380.95|382.95|380.95|0
1640066540000|2021-12-21 06:02:20|383.17|381.17|383.38|381.38|383.38|381.38|383.17|381.17|0
1640066550000|2021-12-21 06:02:30|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|0
1640066560000|2021-12-21 06:02:40|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066580000|2021-12-21 06:03:00|383.17|381.17|383.38|381.38|383.38|381.38|383.17|381.17|0
1640066590000|2021-12-21 06:03:10|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|0
1640066600000|2021-12-21 06:03:20|383.06|381.06|382.95|380.95|383.06|381.06|382.95|380.95|0
1640066610000|2021-12-21 06:03:30|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066620000|2021-12-21 06:03:40|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|0
1640066630000|2021-12-21 06:03:50|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066640000|2021-12-21 06:04:00|383.17|381.17|383.17|381.17|383.27|381.27|383.17|381.17|0
1640066650000|2021-12-21 06:04:10|383.27|381.27|383.17|381.17|383.27|381.27|383.17|381.17|0
1640066660000|2021-12-21 06:04:20|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066680000|2021-12-21 06:04:40|383.59|381.59|384.02|382.02|384.02|382.02|383.59|381.59|0
1640066690000|2021-12-21 06:04:50|383.81|381.81|383.81|381.81|384.02|382.02|383.81|381.81|0
1640066700000|2021-12-21 06:05:00|384.02|382.02|383.59|381.59|384.02|382.02|383.59|381.59|0
1640066710000|2021-12-21 06:05:10|383.38|381.38|383.48|381.48|383.59|381.59|383.38|381.38|0
1640066720000|2021-12-21 06:05:20|383.38|381.38|383.38|381.38|383.59|381.59|383.38|381.38|0
1640066730000|2021-12-21 06:05:30|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|0
1640066740000|2021-12-21 06:05:40|383.38|381.38|383.59|381.59|383.59|381.59|383.38|381.38|0
1640066750000|2021-12-21 06:05:50|383.38|381.38|383.16|381.16|383.38|381.38|383.16|381.16|0
1640066770000|2021-12-21 06:06:10|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066790000|2021-12-21 06:06:30|383.59|381.59|383.59|381.59|383.59|381.59|383.38|381.38|0
1640066820000|2021-12-21 06:07:00|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066840000|2021-12-21 06:07:20|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|0
1640066850000|2021-12-21 06:07:30|383.38|381.38|383.38|381.38|383.38|381.38|383.38|381.38|0
1640066860000|2021-12-21 06:07:40|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|0
1640066880000|2021-12-21 06:08:00|382.95|380.95|382.95|380.95|382.95|380.95|382.95|380.95|0
1640066890000|2021-12-21 06:08:10|382.73|380.73|382.52|380.52|382.73|380.73|382.52|380.52|0
1640066900000|2021-12-21 06:08:20|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|0
1640066910000|2021-12-21 06:08:30|382.52|380.52|382.31|380.31|382.52|380.52|382.31|380.31|0
1640066920000|2021-12-21 06:08:40|382.52|380.52|382.52|380.52|382.52|380.52|382.31|380.31|0
1640066930000|2021-12-21 06:08:50|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|0
1640066950000|2021-12-21 06:09:10|382.09|380.09|382.31|380.31|382.31|380.31|382.09|380.09|0
1640066960000|2021-12-21 06:09:20|382.52|380.52|382.52|380.52|382.52|380.52|382.52|380.52|0
1640066970000|2021-12-21 06:09:30|382.41|380.41|382.31|380.31|382.41|380.41|382.31|380.31|0
1640066980000|2021-12-21 06:09:40|382.3|380.3|382.52|380.52|382.52|380.52|382.3|380.3|0
1640067000000|2021-12-21 06:10:00|382.3|380.3|382.19|380.19|382.3|380.3|382.19|380.19|0
1640067010000|2021-12-21 06:10:10|382.09|380.09|382.09|380.09|382.09|380.09|382.09|380.09|0
1640067020000|2021-12-21 06:10:20|381.98|379.98|382.09|380.09|382.09|380.09|381.88|379.88|0
1640067030000|2021-12-21 06:10:30|381.98|379.98|381.88|379.88|381.98|379.98|381.88|379.88|0
1640067050000|2021-12-21 06:10:50|382.09|380.09|382.09|380.09|382.09|380.09|382.09|380.09|0
1640067070000|2021-12-21 06:11:10|382.3|380.3|382.09|380.09|382.3|380.3|382.09|380.09|0
1640067080000|2021-12-21 06:11:20|382.3|380.3|382.3|380.3|382.3|380.3|382.3|380.3|0
1640067090000|2021-12-21 06:11:30|382.41|380.41|382.52|380.52|382.52|380.52|382.41|380.41|0
1640067110000|2021-12-21 06:11:50|382.73|380.73|382.73|380.73|382.73|380.73|382.73|380.73|0
1640067120000|2021-12-21 06:12:00|382.52|380.52|382.73|380.73|382.73|380.73|382.52|380.52|0
1640067130000|2021-12-21 06:12:10|382.62|380.62|383.16|381.16|383.16|381.16|382.62|380.62|0
1640067140000|2021-12-21 06:12:20|382.94|380.94|383.16|381.16|383.16|381.16|382.94|380.94|0
1640067150000|2021-12-21 06:12:30|382.94|380.94|383.16|381.16|383.16|381.16|382.94|380.94|0
1640067170000|2021-12-21 06:12:50|382.94|380.94|382.94|380.94|382.94|380.94|382.73|380.73|0
1640067180000|2021-12-21 06:13:00|382.73|380.73|382.73|380.73|382.83|380.83|382.73|380.73|0
1640067200000|2021-12-21 06:13:20|382.83|380.83|382.73|380.73|382.83|380.83|382.73|380.73|0
1640067210000|2021-12-21 06:13:30|382.94|380.94|382.94|380.94|382.94|380.94|382.94|380.94|0
1640067220000|2021-12-21 06:13:40|382.73|380.73|382.94|380.94|382.94|380.94|382.73|380.73|0
1640067240000|2021-12-21 06:14:00|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|0
1640067260000|2021-12-21 06:14:20|382.94|380.94|382.94|380.94|382.94|380.94|382.94|380.94|0
1640067270000|2021-12-21 06:14:30|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|0
1640067310000|2021-12-21 06:15:10|382.94|380.94|383.37|381.37|383.37|381.37|382.94|380.94|0
1640067320000|2021-12-21 06:15:20|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|0
1640067330000|2021-12-21 06:15:30|383.37|381.37|383.8|381.8|383.8|381.8|383.16|381.16|0
1640067340000|2021-12-21 06:15:40|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067350000|2021-12-21 06:15:50|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1640067370000|2021-12-21 06:16:10|384.01|382.01|383.8|381.8|384.01|382.01|383.8|381.8|0
1640067380000|2021-12-21 06:16:20|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067400000|2021-12-21 06:16:40|384.23|382.23|384.12|382.12|384.23|382.23|384.12|382.12|0
1640067410000|2021-12-21 06:16:50|384.01|382.01|384.01|382.01|384.12|382.12|384.01|382.01|0
1640067420000|2021-12-21 06:17:00|384.12|382.12|384.12|382.12|384.23|382.23|384.01|382.01|0
1640067430000|2021-12-21 06:17:10|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1640067450000|2021-12-21 06:17:30|384.11|382.11|384.23|382.23|384.23|382.23|384.11|382.11|0
1640067460000|2021-12-21 06:17:40|384.11|382.11|384.23|382.23|384.23|382.23|384.11|382.11|0
1640067470000|2021-12-21 06:17:50|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067480000|2021-12-21 06:18:00|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1640067490000|2021-12-21 06:18:10|384.01|382.01|384.23|382.23|384.23|382.23|384.01|382.01|0
1640067500000|2021-12-21 06:18:20|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067520000|2021-12-21 06:18:40|384.11|382.11|384.01|382.01|384.11|382.11|384.01|382.01|0
1640067580000|2021-12-21 06:19:40|383.8|381.8|383.8|381.8|383.8|381.8|383.8|381.8|0
1640067590000|2021-12-21 06:19:50|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067600000|2021-12-21 06:20:00|384.22|382.22|384.22|382.22|384.22|382.22|384.22|382.22|0
1640067610000|2021-12-21 06:20:10|384.01|382.01|384.01|382.01|384.01|382.01|383.79|381.79|0
1640067620000|2021-12-21 06:20:20|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1640067630000|2021-12-21 06:20:30|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067640000|2021-12-21 06:20:40|383.9|381.9|384.01|382.01|384.01|382.01|383.9|381.9|0
1640067650000|2021-12-21 06:20:50|383.79|381.79|383.79|381.79|383.79|381.79|383.79|381.79|0
1640067710000|2021-12-21 06:21:50|384.01|382.01|383.79|381.79|384.01|382.01|383.79|381.79|0
1640067730000|2021-12-21 06:22:10|384.01|382.01|383.9|381.9|384.01|382.01|383.9|381.9|0
1640067740000|2021-12-21 06:22:20|383.79|381.79|383.79|381.79|383.79|381.79|383.79|381.79|0
1640067750000|2021-12-21 06:22:30|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|0
1640067760000|2021-12-21 06:22:40|383.79|381.79|384.01|382.01|384.01|382.01|383.79|381.79|0
1640067770000|2021-12-21 06:22:50|383.79|381.79|383.79|381.79|383.79|381.79|383.79|381.79|0
1640067780000|2021-12-21 06:23:00|383.68|381.68|383.68|381.68|383.68|381.68|383.68|381.68|0
1640067790000|2021-12-21 06:23:10|383.79|381.79|383.79|381.79|383.79|381.79|383.79|381.79|0
1640067830000|2021-12-21 06:23:50|383.68|381.68|383.68|381.68|383.68|381.68|383.68|381.68|0
1640067840000|2021-12-21 06:24:00|383.58|381.58|383.36|381.36|383.58|381.58|383.36|381.36|0
1640067850000|2021-12-21 06:24:10|383.15|381.15|383.15|381.15|383.15|381.15|383.15|381.15|0
1640067860000|2021-12-21 06:24:20|383.25|381.25|383.15|381.15|383.36|381.36|383.15|381.15|0
1640067880000|2021-12-21 06:24:40|383.36|381.36|383.36|381.36|383.36|381.36|383.36|381.36|0
1640067900000|2021-12-21 06:25:00|383.46|381.46|383.46|381.46|383.46|381.46|383.36|381.36|0
1640067910000|2021-12-21 06:25:10|383.58|381.58|383.58|381.58|383.58|381.58|383.58|381.58|0
1640067920000|2021-12-21 06:25:20|383.46|381.46|383.25|381.25|383.46|381.46|383.25|381.25|0
1640067930000|2021-12-21 06:25:30|383.36|381.36|383.36|381.36|383.36|381.36|383.36|381.36|0
1640067950000|2021-12-21 06:25:50|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1640067960000|2021-12-21 06:26:00|383.15|381.15|383.15|381.15|383.15|381.15|383.15|381.15|0
1640067980000|2021-12-21 06:26:20|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1640067990000|2021-12-21 06:26:30|383.15|381.15|383.36|381.36|383.36|381.36|383.15|381.15|0
1640068000000|2021-12-21 06:26:40|383.25|381.25|382.82|380.82|383.25|381.25|382.82|380.82|0
1640068010000|2021-12-21 06:26:50|382.72|380.72|382.29|380.29|382.72|380.72|382.29|380.29|0
1640068020000|2021-12-21 06:27:00|382.5|380.5|382.29|380.29|382.5|380.5|382.29|380.29|0
1640068030000|2021-12-21 06:27:10|382.39|380.39|382.39|380.39|382.39|380.39|382.39|380.39|0
1640068040000|2021-12-21 06:27:20|382.29|380.29|382.29|380.29|382.39|380.39|382.29|380.29|0
1640068050000|2021-12-21 06:27:30|382.07|380.07|382.29|380.29|382.29|380.29|382.07|380.07|0
1640068060000|2021-12-21 06:27:40|382.18|380.18|382.29|380.29|382.29|380.29|382.18|380.18|0
1640068070000|2021-12-21 06:27:50|382.5|380.5|382.29|380.29|382.5|380.5|382.29|380.29|0
1640068090000|2021-12-21 06:28:10|382.5|380.5|382.5|380.5|382.5|380.5|382.5|380.5|0
1640068100000|2021-12-21 06:28:20|382.61|380.61|382.39|380.39|382.61|380.61|382.39|380.39|0
1640068110000|2021-12-21 06:28:30|382.5|380.5|382.29|380.29|382.5|380.5|382.29|380.29|0
1640068120000|2021-12-21 06:28:40|382.39|380.39|382.5|380.5|382.5|380.5|382.39|380.39|0
1640068130000|2021-12-21 06:28:50|382.29|380.29|382.29|380.29|382.29|380.29|382.29|380.29|0
1640068140000|2021-12-21 06:29:00|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1640068150000|2021-12-21 06:29:10|381.53|379.53|381.53|379.53|381.53|379.53|381.53|379.53|0
1640068160000|2021-12-21 06:29:20|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1640068170000|2021-12-21 06:29:30|381|379|381|379|381|379|381|379|0
1640068200000|2021-12-21 06:30:00|381.22|379.22|381.22|379.22|381.43|379.43|381.22|379.22|0
1640068210000|2021-12-21 06:30:10|381.43|379.43|381.11|379.11|381.43|379.43|381.11|379.11|0
1640068220000|2021-12-21 06:30:20|381.22|379.22|381.22|379.22|381.22|379.22|381.11|379.11|0
1640068240000|2021-12-21 06:30:40|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1640068250000|2021-12-21 06:30:50|381.43|379.43|381.64|379.64|381.64|379.64|381.43|379.43|0
1640068260000|2021-12-21 06:31:00|381.86|379.86|381.86|379.86|381.86|379.86|381.86|379.86|0
1640068270000|2021-12-21 06:31:10|382.07|380.07|382.07|380.07|382.29|380.29|382.07|380.07|0
1640068280000|2021-12-21 06:31:20|381.86|379.86|381.86|379.86|381.86|379.86|381.86|379.86|0
1640068290000|2021-12-21 06:31:30|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1640068300000|2021-12-21 06:31:40|381.96|379.96|381.86|379.86|381.96|379.96|381.86|379.86|0
1640068320000|2021-12-21 06:32:00|382.07|380.07|382.07|380.07|382.07|380.07|381.86|379.86|0
1640068340000|2021-12-21 06:32:20|381.96|379.96|382.17|380.17|382.17|380.17|381.86|379.86|0
1640068350000|2021-12-21 06:32:30|382.28|380.28|382.28|380.28|382.28|380.28|382.28|380.28|0
1640068360000|2021-12-21 06:32:40|382.5|380.5|382.28|380.28|382.5|380.5|382.28|380.28|0
1640068370000|2021-12-21 06:32:50|382.5|380.5|382.5|380.5|382.5|380.5|382.5|380.5|0
1640068380000|2021-12-21 06:33:00|382.28|380.28|382.28|380.28|382.28|380.28|382.28|380.28|0
1640068390000|2021-12-21 06:33:10|382.5|380.5|382.39|380.39|382.5|380.5|382.39|380.39|0
1640068400000|2021-12-21 06:33:20|382.5|380.5|382.5|380.5|382.5|380.5|382.5|380.5|0
1640068410000|2021-12-21 06:33:30|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|0
1640068420000|2021-12-21 06:33:40|382.93|380.93|382.93|380.93|382.93|380.93|382.93|380.93|0
1640068440000|2021-12-21 06:34:00|382.71|380.71|382.5|380.5|382.71|380.71|382.5|380.5|0
1640068450000|2021-12-21 06:34:10|382.28|380.28|382.39|380.39|382.39|380.39|382.28|380.28|0
1640068460000|2021-12-21 06:34:20|382.07|380.07|382.07|380.07|382.28|380.28|382.07|380.07|0
1640068470000|2021-12-21 06:34:30|382.28|380.28|382.5|380.5|382.5|380.5|382.28|380.28|0
1640068490000|2021-12-21 06:34:50|382.39|380.39|382.38|380.38|382.39|380.39|382.28|380.28|0
1640068500000|2021-12-21 06:35:00|382.28|380.28|382.28|380.28|382.38|380.38|382.28|380.28|0
1640068520000|2021-12-21 06:35:20|382.38|380.38|382.38|380.38|382.38|380.38|382.38|380.38|0
1640068530000|2021-12-21 06:35:30|382.6|380.6|382.5|380.5|382.6|380.6|382.5|380.5|0
1640068540000|2021-12-21 06:35:40|382.28|380.28|382.5|380.5|382.6|380.6|382.28|380.28|0
1640068550000|2021-12-21 06:35:50|382.6|380.6|382.5|380.5|382.6|380.6|382.5|380.5|0
1640068560000|2021-12-21 06:36:00|382.6|380.6|382.5|380.5|382.6|380.6|382.5|380.5|0
1640068570000|2021-12-21 06:36:10|382.6|380.6|382.6|380.6|382.6|380.6|382.6|380.6|0
1640068580000|2021-12-21 06:36:20|382.81|380.81|382.92|380.92|382.92|380.92|382.81|380.81|0
1640068590000|2021-12-21 06:36:30|382.81|380.81|382.92|380.92|382.92|380.92|382.71|380.71|0
1640068600000|2021-12-21 06:36:40|383.03|381.03|383.14|381.14|383.14|381.14|383.03|381.03|0
1640068610000|2021-12-21 06:36:50|383.03|381.03|383.14|381.14|383.14|381.14|383.03|381.03|0
1640068620000|2021-12-21 06:37:00|382.92|380.92|383.14|381.14|383.14|381.14|382.92|380.92|0
1640068650000|2021-12-21 06:37:30|383.24|381.24|383.14|381.14|383.24|381.24|383.14|381.14|0
1640068670000|2021-12-21 06:37:50|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1640068680000|2021-12-21 06:38:00|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1640068700000|2021-12-21 06:38:20|383.14|381.14|382.92|380.92|383.14|381.14|382.92|380.92|0
1640068730000|2021-12-21 06:38:50|382.81|380.81|382.71|380.71|382.81|380.81|382.71|380.71|0
1640068750000|2021-12-21 06:39:10|382.6|380.6|382.49|380.49|382.6|380.6|382.49|380.49|0
1640068760000|2021-12-21 06:39:20|382.38|380.38|382.49|380.49|382.49|380.49|382.28|380.28|0
1640068790000|2021-12-21 06:39:50|382.28|380.28|382.49|380.49|382.49|380.49|382.28|380.28|0
1640068800000|2021-12-21 06:40:00|382.28|380.28|382.28|380.28|382.28|380.28|382.28|380.28|0
1640068820000|2021-12-21 06:40:20|382.17|380.17|382.06|380.06|382.17|380.17|382.06|380.06|0
1640068830000|2021-12-21 06:40:30|381.95|379.95|381.95|379.95|381.95|379.95|381.95|379.95|0
1640068840000|2021-12-21 06:40:40|382.06|380.06|382.17|380.17|382.28|380.28|382.06|380.06|0
1640068850000|2021-12-21 06:40:50|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|0
1640068870000|2021-12-21 06:41:10|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|0
1640068890000|2021-12-21 06:41:30|382.06|380.06|381.85|379.85|382.06|380.06|381.85|379.85|0
1640068900000|2021-12-21 06:41:40|381.63|379.63|381.74|379.74|381.74|379.74|381.63|379.63|0
1640068910000|2021-12-21 06:41:50|381.85|379.85|381.74|379.74|381.85|379.85|381.74|379.74|0
1640068920000|2021-12-21 06:42:00|381.63|379.63|381.85|379.85|381.85|379.85|381.63|379.63|0
1640068930000|2021-12-21 06:42:10|381.63|379.63|381.85|379.85|381.85|379.85|381.63|379.63|0
1640068940000|2021-12-21 06:42:20|381.74|379.74|381.63|379.63|381.85|379.85|381.63|379.63|0
1640068950000|2021-12-21 06:42:30|381.85|379.85|382.06|380.06|382.06|380.06|381.85|379.85|0
1640068970000|2021-12-21 06:42:50|382.28|380.28|382.27|380.27|382.28|380.28|382.27|380.27|0
1640068990000|2021-12-21 06:43:10|382.06|380.06|382.27|380.27|382.27|380.27|382.06|380.06|0
1640069000000|2021-12-21 06:43:20|382.16|380.16|382.27|380.27|382.27|380.27|382.16|380.16|0
1640069010000|2021-12-21 06:43:30|382.38|380.38|382.49|380.49|382.49|380.49|382.38|380.38|0
1640069020000|2021-12-21 06:43:40|382.27|380.27|382.49|380.49|382.49|380.49|382.27|380.27|0
1640069040000|2021-12-21 06:44:00|382.7|380.7|382.49|380.49|382.7|380.7|382.49|380.49|0
1640069050000|2021-12-21 06:44:10|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1640069060000|2021-12-21 06:44:20|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1640069070000|2021-12-21 06:44:30|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1640069080000|2021-12-21 06:44:40|382.7|380.7|382.8|380.8|382.8|380.8|382.7|380.7|0
1640069090000|2021-12-21 06:44:50|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1640069100000|2021-12-21 06:45:00|383.02|381.02|383.13|381.13|383.13|381.13|383.02|381.02|0
1640069120000|2021-12-21 06:45:20|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|0
1640069130000|2021-12-21 06:45:30|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1640069140000|2021-12-21 06:45:40|382.91|380.91|382.7|380.7|382.91|380.91|382.7|380.7|0
1640069180000|2021-12-21 06:46:20|382.59|380.59|382.49|380.49|382.59|380.59|382.49|380.49|0
1640069200000|2021-12-21 06:46:40|382.59|380.59|382.49|380.49|382.59|380.59|382.49|380.49|0
1640069220000|2021-12-21 06:47:00|382.37|380.37|382.37|380.37|382.37|380.37|382.37|380.37|0
1640069230000|2021-12-21 06:47:10|382.49|380.49|382.37|380.37|382.49|380.49|382.37|380.37|0
1640069250000|2021-12-21 06:47:30|382.48|380.48|382.48|380.48|382.48|380.48|382.48|380.48|0
1640069270000|2021-12-21 06:47:50|382.59|380.59|382.7|380.7|382.7|380.7|382.59|380.59|0
1640069280000|2021-12-21 06:48:00|382.91|380.91|383.23|381.23|383.23|381.23|382.91|380.91|0
1640069290000|2021-12-21 06:48:10|383.34|381.34|383.44|381.44|383.44|381.44|383.34|381.34|0
1640069300000|2021-12-21 06:48:20|383.56|381.56|383.44|381.44|383.56|381.56|383.44|381.44|0
1640069310000|2021-12-21 06:48:30|383.56|381.56|383.56|381.56|383.56|381.56|383.56|381.56|0
1640069320000|2021-12-21 06:48:40|383.55|381.55|383.55|381.55|383.55|381.55|383.55|381.55|0
1640069330000|2021-12-21 06:48:50|383.66|381.66|383.77|381.77|383.77|381.77|383.66|381.66|0
1640069340000|2021-12-21 06:49:00|383.98|381.98|384.2|382.2|384.2|382.2|383.98|381.98|0
1640069370000|2021-12-21 06:49:30|384.41|382.41|384.41|382.41|384.41|382.41|384.41|382.41|0
1640069380000|2021-12-21 06:49:40|384.84|382.84|384.73|382.73|384.84|382.84|384.73|382.73|0
1640069390000|2021-12-21 06:49:50|384.84|382.84|384.84|382.84|384.84|382.84|384.84|382.84|0
1640069400000|2021-12-21 06:50:00|384.63|382.63|385.06|383.06|385.48|383.48|384.63|382.63|0
1640069410000|2021-12-21 06:50:10|385.05|383.05|385.27|383.27|385.27|383.27|385.05|383.05|0
1640069420000|2021-12-21 06:50:20|385.48|383.48|385.7|383.7|385.7|383.7|385.48|383.48|0
1640069430000|2021-12-21 06:50:30|385.91|383.91|386.99|384.99|386.99|384.99|385.91|383.91|0
1640069440000|2021-12-21 06:50:40|386.56|384.56|386.34|384.34|386.56|384.56|386.13|384.13|0
1640069450000|2021-12-21 06:50:50|386.13|384.13|386.13|384.13|386.13|384.13|385.91|383.91|0
1640069460000|2021-12-21 06:51:00|386.34|384.34|386.77|384.77|386.77|384.77|386.34|384.34|0
1640069470000|2021-12-21 06:51:10|386.56|384.56|386.56|384.56|386.56|384.56|386.56|384.56|0
1640069480000|2021-12-21 06:51:20|386.66|384.66|386.45|384.45|386.66|384.66|386.34|384.34|0
1640069490000|2021-12-21 06:51:30|386.56|384.56|386.77|384.77|386.77|384.77|386.34|384.34|0
1640069500000|2021-12-21 06:51:40|386.56|384.56|386.56|384.56|386.56|384.56|386.56|384.56|0
1640069510000|2021-12-21 06:51:50|386.77|384.77|386.44|384.44|386.77|384.77|386.44|384.44|0
1640069520000|2021-12-21 06:52:00|386.34|384.34|386.99|384.99|386.99|384.99|386.34|384.34|0
1640069530000|2021-12-21 06:52:10|387.2|385.2|387.2|385.2|387.2|385.2|387.2|385.2|0
1640069540000|2021-12-21 06:52:20|386.77|384.77|386.99|384.99|386.99|384.99|386.77|384.77|0
1640069550000|2021-12-21 06:52:30|386.87|384.87|387.2|385.2|387.2|385.2|386.77|384.77|0
1640069560000|2021-12-21 06:52:40|386.99|384.99|386.99|384.99|386.99|384.99|386.99|384.99|0
1640069570000|2021-12-21 06:52:50|387.09|385.09|387.2|385.2|387.2|385.2|386.99|384.99|0
1640069580000|2021-12-21 06:53:00|387.3|385.3|387.2|385.2|387.3|385.3|387.2|385.2|0
1640069590000|2021-12-21 06:53:10|386.99|384.99|387.2|385.2|387.2|385.2|386.99|384.99|0
1640069600000|2021-12-21 06:53:20|387.42|385.42|387.42|385.42|387.42|385.42|387.42|385.42|0
1640069610000|2021-12-21 06:53:30|387.3|385.3|387.41|385.41|387.42|385.42|387.3|385.3|0
1640069620000|2021-12-21 06:53:40|387.2|385.2|387.2|385.2|387.2|385.2|387.2|385.2|0
1640069630000|2021-12-21 06:53:50|386.98|384.98|386.98|384.98|386.98|384.98|386.98|384.98|0
1640069640000|2021-12-21 06:54:00|387.2|385.2|387.09|385.09|387.2|385.2|387.09|385.09|0
1640069650000|2021-12-21 06:54:10|387.2|385.2|387.63|385.63|387.63|385.63|387.2|385.2|0
1640069660000|2021-12-21 06:54:20|387.41|385.41|387.3|385.3|387.41|385.41|387.2|385.2|0
1640069670000|2021-12-21 06:54:30|387.2|385.2|387.2|385.2|387.41|385.41|387.2|385.2|0
1640069680000|2021-12-21 06:54:40|387.41|385.41|387.2|385.2|387.41|385.41|387.2|385.2|0
1640069690000|2021-12-21 06:54:50|387.41|385.41|387.63|385.63|387.63|385.63|387.41|385.41|0
1640069700000|2021-12-21 06:55:00|387.84|385.84|387.84|385.84|387.84|385.84|387.84|385.84|0
1640069720000|2021-12-21 06:55:20|387.63|385.63|387.84|385.84|387.84|385.84|387.63|385.63|0
1640069760000|2021-12-21 06:56:00|387.63|385.63|387.52|385.52|387.63|385.63|387.52|385.52|0
1640069770000|2021-12-21 06:56:10|387.41|385.41|387.2|385.2|387.41|385.41|387.2|385.2|0
1640069790000|2021-12-21 06:56:30|387.09|385.09|386.98|384.98|387.2|385.2|386.98|384.98|0
1640069800000|2021-12-21 06:56:40|386.77|384.77|386.66|384.66|386.77|384.77|386.66|384.66|0
1640069810000|2021-12-21 06:56:50|386.77|384.77|386.77|384.77|386.77|384.77|386.77|384.77|0
1640069820000|2021-12-21 06:57:00|386.98|384.98|386.98|384.98|386.98|384.98|386.98|384.98|0
1640069830000|2021-12-21 06:57:10|387.3|385.3|387.63|385.63|387.63|385.63|387.3|385.3|0
1640069840000|2021-12-21 06:57:20|387.84|385.84|387.84|385.84|387.84|385.84|387.84|385.84|0
1640069850000|2021-12-21 06:57:30|387.73|385.73|387.84|385.84|387.84|385.84|387.73|385.73|0
1640069860000|2021-12-21 06:57:40|387.73|385.73|387.84|385.84|387.84|385.84|387.73|385.73|0
1640069870000|2021-12-21 06:57:50|387.73|385.73|387.63|385.63|387.73|385.73|387.63|385.63|0
1640069910000|2021-12-21 06:58:30|387.73|385.73|387.73|385.73|387.73|385.73|387.73|385.73|0
1640069920000|2021-12-21 06:58:40|387.84|385.84|387.84|385.84|387.84|385.84|387.84|385.84|0
1640069940000|2021-12-21 06:59:00|387.63|385.63|387.63|385.63|387.63|385.63|387.63|385.63|0
1640069950000|2021-12-21 06:59:10|387.41|385.41|387.62|385.62|387.62|385.62|387.41|385.41|0
1640069960000|2021-12-21 06:59:20|387.51|385.51|386.98|384.98|387.51|385.51|386.98|384.98|0
1640069970000|2021-12-21 06:59:30|386.76|384.76|386.98|384.98|386.98|384.98|386.76|384.76|0
1640069980000|2021-12-21 06:59:40|387.19|385.19|386.98|384.98|387.19|385.19|386.98|384.98|0
1640069990000|2021-12-21 06:59:50|387.19|385.19|386.98|384.98|387.19|385.19|386.98|384.98|0
1640070000000|2021-12-21 07:00:00|386.76|384.76|386.33|384.33|386.76|384.76|386.33|384.33|0
1640070010000|2021-12-21 07:00:10|386.12|384.12|386.12|384.12|386.12|384.12|386.12|384.12|0
1640070020000|2021-12-21 07:00:20|385.9|383.9|385.9|383.9|385.9|383.9|385.9|383.9|0
1640070030000|2021-12-21 07:00:30|385.69|383.69|385.69|383.69|385.69|383.69|385.69|383.69|0
1640070050000|2021-12-21 07:00:50|385.05|383.05|385.05|383.05|385.05|383.05|385.05|383.05|0
1640070060000|2021-12-21 07:01:00|385.26|383.26|385.05|383.05|385.26|383.26|385.05|383.05|0
1640070070000|2021-12-21 07:01:10|385.26|383.26|384.93|382.93|385.26|383.26|384.93|382.93|0
1640070080000|2021-12-21 07:01:20|384.83|382.83|384.83|382.83|384.83|382.83|384.62|382.62|0
1640070090000|2021-12-21 07:01:30|385.04|383.04|384.83|382.83|385.04|383.04|384.83|382.83|0
1640070100000|2021-12-21 07:01:40|384.62|382.62|384.29|382.29|384.62|382.62|384.29|382.29|0
1640070110000|2021-12-21 07:01:50|384.19|382.19|384.19|382.19|384.19|382.19|384.19|382.19|0
1640070120000|2021-12-21 07:02:00|384.4|382.4|384.19|382.19|384.4|382.4|384.19|382.19|0
1640070130000|2021-12-21 07:02:10|384.4|382.4|384.4|382.4|384.5|382.5|384.4|382.4|0
1640070140000|2021-12-21 07:02:20|384.61|382.61|384.29|382.29|384.61|382.61|384.29|382.29|0
1640070150000|2021-12-21 07:02:30|384.19|382.19|384.4|382.4|384.4|382.4|384.19|382.19|0
1640070160000|2021-12-21 07:02:40|384.19|382.19|384.4|382.4|384.4|382.4|384.19|382.19|0
1640070170000|2021-12-21 07:02:50|384.61|382.61|384.83|382.83|384.83|382.83|384.61|382.61|0
1640070180000|2021-12-21 07:03:00|384.61|382.61|384.83|382.83|385.04|383.04|384.61|382.61|0
1640070200000|2021-12-21 07:03:20|385.04|383.04|385.04|383.04|385.04|383.04|385.04|383.04|0
1640070210000|2021-12-21 07:03:30|384.93|382.93|384.83|382.83|384.93|382.93|384.83|382.83|0
1640070220000|2021-12-21 07:03:40|384.61|382.61|384.4|382.4|384.61|382.61|384.4|382.4|0
1640070230000|2021-12-21 07:03:50|384.18|382.18|384.07|382.07|384.18|382.18|383.97|381.97|0
1640070240000|2021-12-21 07:04:00|384.18|382.18|383.86|381.86|384.18|382.18|383.76|381.76|0
1640070250000|2021-12-21 07:04:10|383.76|381.76|383.33|381.33|383.76|381.76|383.33|381.33|0
1640070260000|2021-12-21 07:04:20|383.54|381.54|383.54|381.54|383.54|381.54|383.33|381.33|0
1640070270000|2021-12-21 07:04:30|383.43|381.43|383.54|381.54|383.54|381.54|383.33|381.33|0
1640070300000|2021-12-21 07:05:00|383.33|381.33|383.21|381.21|383.33|381.33|383.11|381.11|0
1640070310000|2021-12-21 07:05:10|383.43|381.43|383.54|381.54|383.75|381.75|383.43|381.43|0
1640070320000|2021-12-21 07:05:20|383.43|381.43|383.33|381.33|383.43|381.43|383.33|381.33|0
1640070330000|2021-12-21 07:05:30|383.21|381.21|383|381|383.21|381.21|383|381|0
1640070340000|2021-12-21 07:05:40|383.11|381.11|383|381|383.11|381.11|383|381|0
1640070350000|2021-12-21 07:05:50|383.11|381.11|383.11|381.11|383.21|381.21|383.11|381.11|0
1640070360000|2021-12-21 07:06:00|383.21|381.21|383.11|381.11|383.21|381.21|383|381|0
1640070370000|2021-12-21 07:06:10|383.21|381.21|383.32|381.32|383.32|381.32|383.21|381.21|0
1640070380000|2021-12-21 07:06:20|383.54|381.54|383.54|381.54|383.54|381.54|383.43|381.43|0
1640070390000|2021-12-21 07:06:30|383.75|381.75|383.97|381.97|383.97|381.97|383.75|381.75|0
1640070400000|2021-12-21 07:06:40|383.64|381.64|383.75|381.75|383.75|381.75|383.64|381.64|0
1640070410000|2021-12-21 07:06:50|383.54|381.54|383.43|381.43|383.54|381.54|383.43|381.43|0
1640070420000|2021-12-21 07:07:00|383.32|381.32|383.21|381.21|383.32|381.32|383.11|381.11|0
1640070430000|2021-12-21 07:07:10|383.11|381.11|382.9|380.9|383.11|381.11|382.9|380.9|0
1640070440000|2021-12-21 07:07:20|383|381|383.11|381.11|383.32|381.32|383|381|0
1640070450000|2021-12-21 07:07:30|383|381|383.11|381.11|383.11|381.11|383|381|0
1640070460000|2021-12-21 07:07:40|383.21|381.21|383.32|381.32|383.32|381.32|383.21|381.21|0
1640070470000|2021-12-21 07:07:50|383.21|381.21|383.32|381.32|383.32|381.32|383.21|381.21|0
1640070480000|2021-12-21 07:08:00|383.54|381.54|383.32|381.32|383.54|381.54|383.32|381.32|0
1640070490000|2021-12-21 07:08:10|383.11|381.11|383.11|381.11|383.11|381.11|383.11|381.11|0
1640070500000|2021-12-21 07:08:20|383.75|381.75|383.32|381.32|383.75|381.75|383.32|381.32|0
1640070510000|2021-12-21 07:08:30|383.21|381.21|383.54|381.54|383.54|381.54|383.21|381.21|0
1640070530000|2021-12-21 07:08:50|383.75|381.75|384.18|382.18|384.18|382.18|383.75|381.75|0
1640070540000|2021-12-21 07:09:00|384.39|382.39|385.04|383.04|385.04|383.04|384.39|382.39|0
1640070550000|2021-12-21 07:09:10|384.82|382.82|385.04|383.04|385.04|383.04|384.82|382.82|0
1640070560000|2021-12-21 07:09:20|384.93|382.93|385.04|383.04|385.04|383.04|384.82|382.82|0
1640070570000|2021-12-21 07:09:30|384.93|382.93|385.47|383.47|385.47|383.47|384.93|382.93|0
1640070580000|2021-12-21 07:09:40|385.25|383.25|385.47|383.47|385.47|383.47|385.25|383.25|0
1640070590000|2021-12-21 07:09:50|385.78|383.78|385.68|383.68|385.78|383.78|385.68|383.68|0
1640070600000|2021-12-21 07:10:00|385.9|383.9|386.11|384.11|386.11|384.11|385.9|383.9|0
1640070610000|2021-12-21 07:10:10|385.78|383.78|385.9|383.9|386|384|385.78|383.78|0
1640070620000|2021-12-21 07:10:20|386|384|385.57|383.57|386|384|385.57|383.57|0
1640070630000|2021-12-21 07:10:30|385.78|383.78|385.68|383.68|385.78|383.78|385.68|383.68|0
1640070640000|2021-12-21 07:10:40|385.47|383.47|385.57|383.57|385.57|383.57|385.47|383.47|0
1640070650000|2021-12-21 07:10:50|385.47|383.47|385.35|383.35|385.47|383.47|385.35|383.35|0
1640070660000|2021-12-21 07:11:00|385.57|383.57|385.47|383.47|385.57|383.57|385.47|383.47|0
1640070670000|2021-12-21 07:11:10|385.25|383.25|385.04|383.04|385.25|383.25|385.04|383.04|0
1640070680000|2021-12-21 07:11:20|385.25|383.25|385.04|383.04|385.25|383.25|385.04|383.04|0
1640070690000|2021-12-21 07:11:30|385.25|383.25|385.35|383.35|385.35|383.35|385.25|383.25|0
1640070700000|2021-12-21 07:11:40|385.25|383.25|385.35|383.35|385.35|383.35|385.25|383.25|0
1640070710000|2021-12-21 07:11:50|385.25|383.25|385.25|383.25|385.46|383.46|385.25|383.25|0
1640070720000|2021-12-21 07:12:00|385.04|383.04|385.14|383.14|385.25|383.25|385.04|383.04|0
1640070730000|2021-12-21 07:12:10|385.25|383.25|384.92|382.92|385.25|383.25|384.92|382.92|0
1640070740000|2021-12-21 07:12:20|384.61|382.61|384.61|382.61|384.61|382.61|384.61|382.61|0
1640070750000|2021-12-21 07:12:30|384.71|382.71|384.61|382.61|384.71|382.71|384.61|382.61|0
1640070760000|2021-12-21 07:12:40|384.82|382.82|384.82|382.82|384.82|382.82|384.82|382.82|0
1640070780000|2021-12-21 07:13:00|384.61|382.61|384.71|382.71|384.71|382.71|384.61|382.61|0
1640070790000|2021-12-21 07:13:10|384.61|382.61|385.03|383.03|385.03|383.03|384.61|382.61|0
1640070800000|2021-12-21 07:13:20|384.82|382.82|384.92|382.92|384.92|382.92|384.82|382.82|0
1640070810000|2021-12-21 07:13:30|384.82|382.82|384.82|382.82|384.92|382.92|384.82|382.82|0
1640070820000|2021-12-21 07:13:40|384.6|382.6|384.82|382.82|384.82|382.82|384.6|382.6|0
1640070840000|2021-12-21 07:14:00|385.03|383.03|384.92|382.92|385.03|383.03|384.92|382.92|0
1640070850000|2021-12-21 07:14:10|385.03|383.03|385.03|383.03|385.03|383.03|385.03|383.03|0
1640070870000|2021-12-21 07:14:30|385.14|383.14|385.14|383.14|385.14|383.14|385.14|383.14|0
1640070880000|2021-12-21 07:14:40|385.46|383.46|385.57|383.57|385.57|383.57|385.25|383.25|0
1640070890000|2021-12-21 07:14:50|385.68|383.68|385.68|383.68|385.68|383.68|385.68|383.68|0
1640070900000|2021-12-21 07:15:00|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1640070910000|2021-12-21 07:15:10|385.56|383.56|385.68|383.68|385.68|383.68|385.56|383.56|0
1640070920000|2021-12-21 07:15:20|385.46|383.46|385.56|383.56|385.56|383.56|385.46|383.46|0
1640070930000|2021-12-21 07:15:30|385.46|383.46|385.25|383.25|385.46|383.46|385.25|383.25|0
1640070940000|2021-12-21 07:15:40|385.35|383.35|385.46|383.46|385.46|383.46|385.25|383.25|0
1640070950000|2021-12-21 07:15:50|385.35|383.35|385.56|383.56|385.56|383.56|385.35|383.35|0
1640070960000|2021-12-21 07:16:00|385.46|383.46|385.35|383.35|385.56|383.56|385.35|383.35|0
1640070970000|2021-12-21 07:16:10|385.56|383.56|385.68|383.68|385.68|383.68|385.56|383.56|0
1640070980000|2021-12-21 07:16:20|385.89|383.89|385.99|383.99|385.99|383.99|385.89|383.89|0
1640070990000|2021-12-21 07:16:30|386.11|384.11|386.42|384.42|386.42|384.42|386.1|384.1|0
1640071000000|2021-12-21 07:16:40|386.32|384.32|386.53|384.53|386.53|384.53|386.32|384.32|0
1640071010000|2021-12-21 07:16:50|386.21|384.21|386.32|384.32|386.42|384.42|386.21|384.21|0
1640071020000|2021-12-21 07:17:00|386.1|384.1|386.75|384.75|386.75|384.75|386.1|384.1|0
1640071030000|2021-12-21 07:17:10|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1640071040000|2021-12-21 07:17:20|386.75|384.75|386.75|384.75|386.85|384.85|386.75|384.75|0
1640071050000|2021-12-21 07:17:30|386.85|384.85|386.53|384.53|386.85|384.85|386.53|384.53|0
1640071060000|2021-12-21 07:17:40|386.75|384.75|386.96|384.96|386.96|384.96|386.75|384.75|0
1640071070000|2021-12-21 07:17:50|387.39|385.39|387.18|385.18|387.39|385.39|387.18|385.18|0
1640071080000|2021-12-21 07:18:00|386.96|384.96|386.53|384.53|386.96|384.96|386.53|384.53|0
1640071090000|2021-12-21 07:18:10|386.32|384.32|386.32|384.32|386.32|384.32|386.1|384.1|0
1640071100000|2021-12-21 07:18:20|386.1|384.1|386.32|384.32|386.32|384.32|386.1|384.1|0
1640071120000|2021-12-21 07:18:40|386.1|384.1|385.99|383.99|386.32|384.32|385.99|383.99|0
1640071130000|2021-12-21 07:18:50|385.89|383.89|385.89|383.89|385.89|383.89|385.89|383.89|0
1640071140000|2021-12-21 07:19:00|385.46|383.46|385.67|383.67|385.67|383.67|385.46|383.46|0
1640071150000|2021-12-21 07:19:10|385.46|383.46|385.46|383.46|385.67|383.67|385.46|383.46|0
1640071160000|2021-12-21 07:19:20|385.24|383.24|385.13|383.13|385.24|383.24|385.13|383.13|0
1640071170000|2021-12-21 07:19:30|385.24|383.24|385.24|383.24|385.24|383.24|385.13|383.13|0
1640071180000|2021-12-21 07:19:40|385.35|383.35|385.35|383.35|385.35|383.35|385.24|383.24|0
1640071190000|2021-12-21 07:19:50|385.24|383.24|385.24|383.24|385.24|383.24|385.03|383.03|0
1640071200000|2021-12-21 07:20:00|385.03|383.03|384.81|382.81|385.03|383.03|384.81|382.81|0
1640071210000|2021-12-21 07:20:10|385.03|383.03|384.81|382.81|385.03|383.03|384.81|382.81|0
1640071220000|2021-12-21 07:20:20|385.03|383.03|385.24|383.24|385.24|383.24|384.92|382.92|0
1640071240000|2021-12-21 07:20:40|385.03|383.03|385.24|383.24|385.24|383.24|385.03|383.03|0
1640071250000|2021-12-21 07:20:50|385.03|383.03|385.24|383.24|385.24|383.24|385.03|383.03|0
1640071260000|2021-12-21 07:21:00|385.13|383.13|384.92|382.92|385.13|383.13|384.92|382.92|0
1640071270000|2021-12-21 07:21:10|385.03|383.03|385.03|383.03|385.03|383.03|384.92|382.92|0
1640071280000|2021-12-21 07:21:20|384.92|382.92|384.6|382.6|384.92|382.92|384.6|382.6|0
1640071290000|2021-12-21 07:21:30|384.7|382.7|383.95|381.95|384.7|382.7|383.95|381.95|0
1640071310000|2021-12-21 07:21:50|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1640071320000|2021-12-21 07:22:00|383.63|381.63|383.41|381.41|383.63|381.63|383.41|381.41|0
1640071330000|2021-12-21 07:22:10|383.31|381.31|383.74|381.74|383.74|381.74|383.31|381.31|0
1640071340000|2021-12-21 07:22:20|383.95|381.95|383.95|381.95|383.95|381.95|383.95|381.95|0
1640071350000|2021-12-21 07:22:30|384.06|382.06|383.74|381.74|384.17|382.17|383.74|381.74|0
1640071360000|2021-12-21 07:22:40|383.84|381.84|383.84|381.84|383.84|381.84|383.84|381.84|0
1640071370000|2021-12-21 07:22:50|383.95|381.95|383.84|381.84|383.95|381.95|383.84|381.84|0
1640071380000|2021-12-21 07:23:00|383.95|381.95|384.17|382.17|384.27|382.27|383.95|381.95|0
1640071390000|2021-12-21 07:23:10|384.38|382.38|384.38|382.38|384.6|382.6|384.38|382.38|0
1640071410000|2021-12-21 07:23:30|384.17|382.17|384.48|382.48|384.48|382.48|384.17|382.17|0
1640071420000|2021-12-21 07:23:40|384.6|382.6|385.13|383.13|385.13|383.13|384.6|382.6|0
1640071430000|2021-12-21 07:23:50|385.02|383.02|384.6|382.6|385.02|383.02|384.6|382.6|0
1640071440000|2021-12-21 07:24:00|384.38|382.38|384.17|382.17|384.38|382.38|384.17|382.17|0
1640071450000|2021-12-21 07:24:10|383.95|381.95|383.95|381.95|384.05|382.05|383.95|381.95|0
1640071460000|2021-12-21 07:24:20|383.52|381.52|383.74|381.74|383.74|381.74|383.52|381.52|0
1640071470000|2021-12-21 07:24:30|383.84|381.84|384.05|382.05|384.05|382.05|383.84|381.84|0
1640071480000|2021-12-21 07:24:40|383.95|381.95|384.59|382.59|384.59|382.59|383.95|381.95|0
1640071490000|2021-12-21 07:24:50|384.81|382.81|384.38|382.38|384.81|382.81|384.38|382.38|0
1640071500000|2021-12-21 07:25:00|384.59|382.59|384.81|382.81|384.81|382.81|384.59|382.59|0
1640071510000|2021-12-21 07:25:10|384.7|382.7|384.81|382.81|384.81|382.81|384.59|382.59|0
1640071520000|2021-12-21 07:25:20|384.38|382.38|384.38|382.38|384.38|382.38|384.17|382.17|0
1640071530000|2021-12-21 07:25:30|384.48|382.48|384.17|382.17|384.48|382.48|384.17|382.17|0
1640071540000|2021-12-21 07:25:40|383.95|381.95|383.95|381.95|383.95|381.95|383.95|381.95|0
1640071550000|2021-12-21 07:25:50|383.74|381.74|384.05|382.05|384.05|382.05|383.74|381.74|0
1640071560000|2021-12-21 07:26:00|383.95|381.95|383.74|381.74|383.95|381.95|383.74|381.74|0
1640071570000|2021-12-21 07:26:10|383.84|381.84|383.52|381.52|383.84|381.84|383.52|381.52|0
1640071580000|2021-12-21 07:26:20|383.09|381.09|383.09|381.09|383.31|381.31|383.09|381.09|0
1640071590000|2021-12-21 07:26:30|383.31|381.31|383.62|381.62|383.62|381.62|383.31|381.31|0
1640071600000|2021-12-21 07:26:40|383.52|381.52|383.52|381.52|383.52|381.52|383.52|381.52|0
1640071610000|2021-12-21 07:26:50|383.74|381.74|383.84|381.84|383.84|381.84|383.74|381.74|0
1640071620000|2021-12-21 07:27:00|383.52|381.52|383.52|381.52|383.73|381.73|383.52|381.52|0
1640071630000|2021-12-21 07:27:10|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|0
1640071640000|2021-12-21 07:27:20|383.41|381.41|383.41|381.41|383.41|381.41|383.41|381.41|0
1640071650000|2021-12-21 07:27:30|384.16|382.16|383.95|381.95|384.16|382.16|383.95|381.95|0
1640071660000|2021-12-21 07:27:40|384.16|382.16|384.16|382.16|384.16|382.16|384.16|382.16|0
1640071670000|2021-12-21 07:27:50|384.27|382.27|384.27|382.27|384.27|382.27|384.27|382.27|0
1640071680000|2021-12-21 07:28:00|384.16|382.16|383.84|381.84|384.16|382.16|383.84|381.84|0
1640071690000|2021-12-21 07:28:10|383.95|381.95|384.16|382.16|384.16|382.16|383.73|381.73|0
1640071700000|2021-12-21 07:28:20|384.27|382.27|384.81|382.81|384.81|382.81|384.27|382.27|0
1640071710000|2021-12-21 07:28:30|384.59|382.59|384.59|382.59|384.59|382.59|384.38|382.38|0
1640071720000|2021-12-21 07:28:40|384.48|382.48|384.38|382.38|384.59|382.59|384.38|382.38|0
1640071730000|2021-12-21 07:28:50|384.48|382.48|384.59|382.59|384.59|382.59|384.48|382.48|0
1640071740000|2021-12-21 07:29:00|384.48|382.48|384.48|382.48|384.59|382.59|384.48|382.48|0
1640071750000|2021-12-21 07:29:10|384.59|382.59|385.23|383.23|385.23|383.23|384.59|382.59|0
1640071760000|2021-12-21 07:29:20|385.02|383.02|385.02|383.02|385.23|383.23|385.02|383.02|0
1640071770000|2021-12-21 07:29:30|385.23|383.23|385.02|383.02|385.23|383.23|385.02|383.02|0
1640071780000|2021-12-21 07:29:40|384.91|382.91|385.45|383.45|385.45|383.45|384.91|382.91|0
1640071790000|2021-12-21 07:29:50|385.55|383.55|385.66|383.66|385.66|383.66|385.55|383.55|0
1640071800000|2021-12-21 07:30:00|385.55|383.55|384.69|382.69|385.55|383.55|384.69|382.69|0
1640071810000|2021-12-21 07:30:10|384.59|382.59|384.8|382.8|384.8|382.8|384.59|382.59|0
1640071820000|2021-12-21 07:30:20|384.69|382.69|384.59|382.59|384.69|382.69|384.59|382.59|0
1640071830000|2021-12-21 07:30:30|384.8|382.8|384.59|382.59|384.8|382.8|384.59|382.59|0
1640071840000|2021-12-21 07:30:40|384.48|382.48|384.59|382.59|384.59|382.59|384.48|382.48|0
1640071850000|2021-12-21 07:30:50|384.37|382.37|384.16|382.16|384.48|382.48|384.16|382.16|0
1640071860000|2021-12-21 07:31:00|383.95|381.95|383.73|381.73|383.95|381.95|383.73|381.73|0
1640071870000|2021-12-21 07:31:10|384.05|382.05|383.95|381.95|384.05|382.05|383.95|381.95|0
1640071880000|2021-12-21 07:31:20|383.73|381.73|383.52|381.52|383.73|381.73|383.52|381.52|0
1640071890000|2021-12-21 07:31:30|383.95|381.95|383.73|381.73|384.16|382.16|383.73|381.73|0
1640071900000|2021-12-21 07:31:40|383.83|381.83|383.73|381.73|383.83|381.83|383.73|381.73|0
1640071910000|2021-12-21 07:31:50|383.52|381.52|383.62|381.62|383.73|381.73|383.52|381.52|0
1640071920000|2021-12-21 07:32:00|383.73|381.73|384.16|382.16|384.16|382.16|383.73|381.73|0
1640071930000|2021-12-21 07:32:10|384.37|382.37|384.37|382.37|384.37|382.37|384.37|382.37|0
1640071940000|2021-12-21 07:32:20|384.26|382.26|384.16|382.16|384.26|382.26|384.16|382.16|0
1640071950000|2021-12-21 07:32:30|384.05|382.05|383.83|381.83|384.05|382.05|383.73|381.73|0
1640071960000|2021-12-21 07:32:40|383.73|381.73|383.73|381.73|383.73|381.73|383.73|381.73|0
1640071970000|2021-12-21 07:32:50|383.83|381.83|383.73|381.73|383.83|381.83|383.73|381.73|0
1640071980000|2021-12-21 07:33:00|383.52|381.52|383.62|381.62|383.83|381.83|383.52|381.52|0
1640071990000|2021-12-21 07:33:10|383.73|381.73|383.62|381.62|383.83|381.83|383.62|381.62|0
1640072000000|2021-12-21 07:33:20|383.09|381.09|382.87|380.87|383.09|381.09|382.87|380.87|0
1640072010000|2021-12-21 07:33:30|382.66|380.66|382.66|380.66|382.76|380.76|382.66|380.66|0
1640072020000|2021-12-21 07:33:40|382.44|380.44|381.8|379.8|382.44|380.44|381.8|379.8|0
1640072030000|2021-12-21 07:33:50|381.69|379.69|382.01|380.01|382.01|380.01|381.69|379.69|0
1640072040000|2021-12-21 07:34:00|381.69|379.69|382.01|380.01|382.01|380.01|381.69|379.69|0
1640072050000|2021-12-21 07:34:10|381.8|379.8|381.69|379.69|381.8|379.8|381.69|379.69|0
1640072060000|2021-12-21 07:34:20|381.37|379.37|381.16|379.16|381.37|379.37|381.16|379.16|0
1640072070000|2021-12-21 07:34:30|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1640072080000|2021-12-21 07:34:40|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1640072090000|2021-12-21 07:34:50|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1640072100000|2021-12-21 07:35:00|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|0
1640072110000|2021-12-21 07:35:10|381.37|379.37|381.59|379.59|381.59|379.59|381.37|379.37|0
1640072120000|2021-12-21 07:35:20|381.16|379.16|381.16|379.16|381.37|379.37|381.16|379.16|0
1640072130000|2021-12-21 07:35:30|381.26|379.26|381.37|379.37|381.37|379.37|380.94|378.94|0
1640072140000|2021-12-21 07:35:40|381.26|379.26|381.59|379.59|381.59|379.59|381.26|379.26|0
1640072150000|2021-12-21 07:35:50|381.8|379.8|381.58|379.58|381.8|379.8|381.58|379.58|0
1640072160000|2021-12-21 07:36:00|381.37|379.37|381.37|379.37|381.47|379.47|381.37|379.37|0
1640072170000|2021-12-21 07:36:10|381.58|379.58|381.58|379.58|381.58|379.58|381.58|379.58|0
1640072180000|2021-12-21 07:36:20|381.37|379.37|381.16|379.16|381.47|379.47|381.16|379.16|0
1640072190000|2021-12-21 07:36:30|381.05|379.05|381.05|379.05|381.05|379.05|380.94|378.94|0
1640072200000|2021-12-21 07:36:40|381.16|379.16|381.58|379.58|381.58|379.58|381.16|379.16|0
1640072210000|2021-12-21 07:36:50|381.47|379.47|381.47|379.47|381.47|379.47|381.37|379.37|0
1640072220000|2021-12-21 07:37:00|381.8|379.8|381.58|379.58|381.8|379.8|381.47|379.47|0
1640072230000|2021-12-21 07:37:10|381.69|379.69|381.8|379.8|381.8|379.8|381.69|379.69|0
1640072240000|2021-12-21 07:37:20|381.58|379.58|381.8|379.8|381.8|379.8|381.58|379.58|0
1640072250000|2021-12-21 07:37:30|381.58|379.58|381.58|379.58|381.58|379.58|381.58|379.58|0
1640072260000|2021-12-21 07:37:40|381.8|379.8|382.23|380.23|382.23|380.23|381.8|379.8|0
1640072270000|2021-12-21 07:37:50|382.11|380.11|382.23|380.23|382.23|380.23|382.01|380.01|0
1640072280000|2021-12-21 07:38:00|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|0
1640072290000|2021-12-21 07:38:10|382.01|380.01|381.8|379.8|382.01|380.01|381.8|379.8|0
1640072300000|2021-12-21 07:38:20|381.69|379.69|382.01|380.01|382.01|380.01|381.69|379.69|0
1640072310000|2021-12-21 07:38:30|382.11|380.11|382.44|380.44|382.44|380.44|382.11|380.11|0
1640072320000|2021-12-21 07:38:40|382.54|380.54|382.54|380.54|382.54|380.54|382.54|380.54|0
1640072330000|2021-12-21 07:38:50|382.44|380.44|382.44|380.44|382.44|380.44|382.44|380.44|0
1640072340000|2021-12-21 07:39:00|382.54|380.54|382.87|380.87|382.87|380.87|382.54|380.54|0
1640072350000|2021-12-21 07:39:10|382.76|380.76|383.08|381.08|383.08|381.08|382.76|380.76|0
1640072360000|2021-12-21 07:39:20|383.3|381.3|382.87|380.87|383.3|381.3|382.87|380.87|0
1640072370000|2021-12-21 07:39:30|382.76|380.76|382.87|380.87|382.87|380.87|382.76|380.76|0
1640072390000|2021-12-21 07:39:50|382.97|380.97|382.75|380.75|382.97|380.97|382.75|380.75|0
1640072400000|2021-12-21 07:40:00|382.87|380.87|382.75|380.75|382.87|380.87|382.75|380.75|0
1640072410000|2021-12-21 07:40:10|382.97|380.97|382.97|380.97|382.97|380.97|382.97|380.97|0
1640072420000|2021-12-21 07:40:20|383.08|381.08|382.44|380.44|383.08|381.08|382.22|380.22|0
1640072430000|2021-12-21 07:40:30|382.01|380.01|381.79|379.79|382.01|380.01|381.79|379.79|0
1640072440000|2021-12-21 07:40:40|381.58|379.58|381.37|379.37|381.58|379.58|381.37|379.37|0
1640072450000|2021-12-21 07:40:50|381.58|379.58|381.15|379.15|381.58|379.58|381.15|379.15|0
1640072460000|2021-12-21 07:41:00|381.37|379.37|381.26|379.26|381.37|379.37|380.94|378.94|0
1640072470000|2021-12-21 07:41:10|381.15|379.15|381.04|379.04|381.15|379.15|381.04|379.04|0
1640072480000|2021-12-21 07:41:20|381.15|379.15|380.51|378.51|381.15|379.15|380.51|378.51|0
1640072490000|2021-12-21 07:41:30|380.3|378.3|380.3|378.3|380.51|378.51|380.3|378.3|0
1640072500000|2021-12-21 07:41:40|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1640072510000|2021-12-21 07:41:50|380.08|378.08|379.66|377.66|380.08|378.08|379.66|377.66|0
1640072520000|2021-12-21 07:42:00|379.23|377.23|379.65|377.65|379.65|377.65|379.23|377.23|0
1640072530000|2021-12-21 07:42:10|380.3|378.3|379.76|377.76|380.3|378.3|379.76|377.76|0
1640072540000|2021-12-21 07:42:20|379.87|377.87|379.65|377.65|379.87|377.87|379.65|377.65|0
1640072550000|2021-12-21 07:42:30|379.76|377.76|379.87|377.87|379.87|377.87|379.76|377.76|0
1640072560000|2021-12-21 07:42:40|379.65|377.65|379.54|377.54|379.65|377.65|379.44|377.44|0
1640072570000|2021-12-21 07:42:50|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|0
1640072580000|2021-12-21 07:43:00|379.97|377.97|380.08|378.08|380.08|378.08|379.87|377.87|0
1640072590000|2021-12-21 07:43:10|380.3|378.3|380.3|378.3|380.3|378.3|380.3|378.3|0
1640072600000|2021-12-21 07:43:20|380.51|378.51|380.51|378.51|380.51|378.51|380.4|378.4|0
1640072610000|2021-12-21 07:43:30|380.72|378.72|380.72|378.72|380.72|378.72|380.72|378.72|0
1640072620000|2021-12-21 07:43:40|380.94|378.94|380.94|378.94|380.94|378.94|380.72|378.72|0
1640072630000|2021-12-21 07:43:50|380.72|378.72|380.94|378.94|380.94|378.94|380.72|378.72|0
1640072640000|2021-12-21 07:44:00|381.15|379.15|381.15|379.15|381.15|379.15|380.94|378.94|0
1640072650000|2021-12-21 07:44:10|381.36|379.36|381.36|379.36|381.36|379.36|381.36|379.36|0
1640072660000|2021-12-21 07:44:20|381.04|379.04|380.94|378.94|381.04|379.04|380.72|378.72|0
1640072680000|2021-12-21 07:44:40|381.15|379.15|380.94|378.94|381.15|379.15|380.94|378.94|0
1640072690000|2021-12-21 07:44:50|381.04|379.04|380.51|378.51|381.15|379.15|380.51|378.51|0
1640072700000|2021-12-21 07:45:00|379.97|377.97|380.08|378.08|380.18|378.18|379.87|377.87|0
1640072710000|2021-12-21 07:45:10|379.97|377.97|379.33|377.33|379.97|377.97|379.22|377.22|0
1640072720000|2021-12-21 07:45:20|379.22|377.22|379.65|377.65|379.65|377.65|379.22|377.22|0
1640072730000|2021-12-21 07:45:30|379.75|377.75|379.87|377.87|379.87|377.87|379.75|377.75|0
1640072740000|2021-12-21 07:45:40|380.08|378.08|380.29|378.29|380.29|378.29|380.08|378.08|0
1640072750000|2021-12-21 07:45:50|380.18|378.18|380.29|378.29|380.29|378.29|380.18|378.18|0
1640072760000|2021-12-21 07:46:00|379.87|377.87|380.29|378.29|380.29|378.29|379.87|377.87|0
1640072770000|2021-12-21 07:46:10|380.51|378.51|380.29|378.29|380.51|378.51|380.29|378.29|0
1640072780000|2021-12-21 07:46:20|380.18|378.18|379.75|377.75|380.29|378.29|379.75|377.75|0
1640072790000|2021-12-21 07:46:30|379.97|377.97|379.86|377.86|379.97|377.97|379.65|377.65|0
1640072800000|2021-12-21 07:46:40|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|0
1640072810000|2021-12-21 07:46:50|380.08|378.08|379.86|377.86|380.08|378.08|379.86|377.86|0
1640072820000|2021-12-21 07:47:00|379.65|377.65|379.44|377.44|379.65|377.65|379.44|377.44|0
1640072830000|2021-12-21 07:47:10|379.65|377.65|379.44|377.44|379.65|377.65|379.44|377.44|0
1640072840000|2021-12-21 07:47:20|379.54|377.54|379.01|377.01|379.54|377.54|379.01|377.01|0
1640072850000|2021-12-21 07:47:30|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1640072860000|2021-12-21 07:47:40|379.01|377.01|379.22|377.22|379.22|377.22|379.01|377.01|0
1640072870000|2021-12-21 07:47:50|379.65|377.65|379.65|377.65|379.65|377.65|379.44|377.44|0
1640072880000|2021-12-21 07:48:00|379.01|377.01|379.01|377.01|379.01|377.01|379.01|377.01|0
1640072890000|2021-12-21 07:48:10|378.8|376.8|378.8|376.8|378.8|376.8|378.8|376.8|0
1640072900000|2021-12-21 07:48:20|378.15|376.15|377.73|375.73|378.15|376.15|377.4|375.4|0
1640072920000|2021-12-21 07:48:40|377.94|375.94|377.73|375.73|377.94|375.94|377.73|375.73|0
1640072930000|2021-12-21 07:48:50|377.94|375.94|377.73|375.73|377.94|375.94|377.73|375.73|0
1640072940000|2021-12-21 07:49:00|377.51|375.51|377.62|375.62|377.62|375.62|377.51|375.51|0
1640072950000|2021-12-21 07:49:10|377.73|375.73|377.94|375.94|377.94|375.94|377.73|375.73|0
1640072960000|2021-12-21 07:49:20|377.3|375.3|377.09|375.09|377.3|375.3|377.09|375.09|0
1640072970000|2021-12-21 07:49:30|377.51|375.51|377.94|375.94|377.94|375.94|377.51|375.51|0
1640072980000|2021-12-21 07:49:40|378.37|376.37|378.37|376.37|378.37|376.37|378.15|376.15|0
1640072990000|2021-12-21 07:49:50|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1640073000000|2021-12-21 07:50:00|378.58|376.58|379.01|377.01|379.01|377.01|378.58|376.58|0
1640073010000|2021-12-21 07:50:10|379.22|377.22|379.22|377.22|379.43|377.43|379.22|377.22|0
1640073020000|2021-12-21 07:50:20|379.43|377.43|379.43|377.43|379.43|377.43|379.43|377.43|0
1640073030000|2021-12-21 07:50:30|379.65|377.65|379.43|377.43|379.65|377.65|379.43|377.43|0
1640073040000|2021-12-21 07:50:40|379.65|377.65|379.65|377.65|379.65|377.65|379.65|377.65|0
1640073050000|2021-12-21 07:50:50|379.43|377.43|379.22|377.22|379.43|377.43|379.22|377.22|0
1640073060000|2021-12-21 07:51:00|379.43|377.43|378.58|376.58|379.43|377.43|378.58|376.58|0
1640073070000|2021-12-21 07:51:10|378.37|376.37|378.15|376.15|378.37|376.37|378.15|376.15|0
1640073080000|2021-12-21 07:51:20|378.25|376.25|378.37|376.37|378.47|376.47|378.15|376.15|0
1640073100000|2021-12-21 07:51:40|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1640073110000|2021-12-21 07:51:50|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1640073120000|2021-12-21 07:52:00|378.04|376.04|377.51|375.51|378.04|376.04|377.51|375.51|0
1640073130000|2021-12-21 07:52:10|377.72|375.72|377.51|375.51|377.72|375.72|377.51|375.51|0
1640073140000|2021-12-21 07:52:20|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|0
1640073150000|2021-12-21 07:52:30|377.51|375.51|377.61|375.61|377.61|375.61|377.51|375.51|0
1640073160000|2021-12-21 07:52:40|377.51|375.51|377.72|375.72|377.72|375.72|377.51|375.51|0
1640073170000|2021-12-21 07:52:50|377.61|375.61|377.51|375.51|377.61|375.61|377.51|375.51|0
1640073180000|2021-12-21 07:53:00|377.3|375.3|377.08|375.08|377.3|375.3|377.08|375.08|0
1640073190000|2021-12-21 07:53:10|377.94|375.94|377.51|375.51|377.94|375.94|377.51|375.51|0
1640073200000|2021-12-21 07:53:20|377.72|375.72|377.72|375.72|377.94|375.94|377.72|375.72|0
1640073210000|2021-12-21 07:53:30|377.94|375.94|377.83|375.83|378.15|376.15|377.83|375.83|0
1640073220000|2021-12-21 07:53:40|377.94|375.94|378.15|376.15|378.15|376.15|377.94|375.94|0
1640073230000|2021-12-21 07:53:50|378.04|376.04|378.36|376.36|378.36|376.36|378.04|376.04|0
1640073240000|2021-12-21 07:54:00|378.15|376.15|378.15|376.15|378.36|376.36|378.15|376.15|0
1640073250000|2021-12-21 07:54:10|378.36|376.36|378.58|376.58|378.58|376.58|378.36|376.36|0
1640073260000|2021-12-21 07:54:20|378.68|376.68|378.36|376.36|378.68|376.68|378.36|376.36|0
1640073270000|2021-12-21 07:54:30|378.25|376.25|378.15|376.15|378.36|376.36|378.15|376.15|0
1640073280000|2021-12-21 07:54:40|378.36|376.36|378.15|376.15|378.36|376.36|378.15|376.15|0
1640073290000|2021-12-21 07:54:50|378.25|376.25|377.94|375.94|378.25|376.25|377.72|375.72|0
1640073300000|2021-12-21 07:55:00|377.82|375.82|377.94|375.94|377.94|375.94|377.72|375.72|0
1640073310000|2021-12-21 07:55:10|377.61|375.61|377.72|375.72|377.72|375.72|377.61|375.61|0
1640073320000|2021-12-21 07:55:20|377.93|375.93|377.82|375.82|377.93|375.93|377.82|375.82|0
1640073330000|2021-12-21 07:55:30|377.93|375.93|377.72|375.72|377.93|375.93|377.72|375.72|0
1640073340000|2021-12-21 07:55:40|377.61|375.61|377.51|375.51|377.61|375.61|377.51|375.51|0
1640073350000|2021-12-21 07:55:50|377.72|375.72|377.82|375.82|377.82|375.82|377.61|375.61|0
1640073360000|2021-12-21 07:56:00|378.15|376.15|378.15|376.15|378.15|376.15|377.82|375.82|0
1640073370000|2021-12-21 07:56:10|377.93|375.93|378.36|376.36|378.36|376.36|377.93|375.93|0
1640073380000|2021-12-21 07:56:20|378.57|376.57|378.57|376.57|378.68|376.68|378.46|376.46|0
1640073390000|2021-12-21 07:56:30|379|377|379|377|379|377|379|377|0
1640073400000|2021-12-21 07:56:40|378.79|376.79|378.36|376.36|378.79|376.79|378.36|376.36|0
1640073410000|2021-12-21 07:56:50|378.25|376.25|378.15|376.15|378.25|376.25|378.15|376.15|0
1640073420000|2021-12-21 07:57:00|377.93|375.93|378.36|376.36|378.36|376.36|377.93|375.93|0
1640073430000|2021-12-21 07:57:10|378.46|376.46|378.36|376.36|378.46|376.46|378.36|376.36|0
1640073440000|2021-12-21 07:57:20|378.46|376.46|378.46|376.46|378.46|376.46|378.36|376.36|0
1640073450000|2021-12-21 07:57:30|378.57|376.57|378.15|376.15|378.57|376.57|377.93|375.93|0
1640073460000|2021-12-21 07:57:40|377.93|375.93|377.72|375.72|377.93|375.93|377.61|375.61|0
1640073470000|2021-12-21 07:57:50|377.29|375.29|377.08|375.08|377.51|375.51|377.08|375.08|0
1640073480000|2021-12-21 07:58:00|377.29|375.29|377.29|375.29|377.39|375.39|377.18|375.18|0
1640073490000|2021-12-21 07:58:10|377.08|375.08|377.08|375.08|377.29|375.29|377.08|375.08|0
1640073500000|2021-12-21 07:58:20|376.65|374.65|376.65|374.65|376.87|374.87|376.65|374.65|0
1640073510000|2021-12-21 07:58:30|376.87|374.87|376.87|374.87|376.87|374.87|376.75|374.75|0
1640073520000|2021-12-21 07:58:40|377.08|375.08|377.08|375.08|377.29|375.29|377.08|375.08|0
1640073530000|2021-12-21 07:58:50|376.97|374.97|376.87|374.87|377.08|375.08|376.87|374.87|0
1640073540000|2021-12-21 07:59:00|377.08|375.08|377.18|375.18|377.29|375.29|377.08|375.08|0
1640073550000|2021-12-21 07:59:10|377.29|375.29|377.29|375.29|377.5|375.5|377.29|375.29|0
1640073560000|2021-12-21 07:59:20|377.08|375.08|376.86|374.86|377.08|375.08|376.86|374.86|0
1640073570000|2021-12-21 07:59:30|377.08|375.08|377.29|375.29|377.29|375.29|377.08|375.08|0
1640073580000|2021-12-21 07:59:40|377.08|375.08|377.29|375.29|377.29|375.29|377.08|375.08|0
1640073590000|2021-12-21 07:59:50|377.5|375.5|378.36|376.36|378.36|376.36|377.5|375.5|0
1640073600000|2021-12-21 08:00:00|377.29|375.29|376.01|374.01|377.29|375.29|376.01|374.01|0
1640073610000|2021-12-21 08:00:10|375.69|373.69|374.95|372.95|375.69|373.69|374.73|372.73|0
1640073620000|2021-12-21 08:00:20|374.62|372.62|372.82|370.82|374.62|372.62|372.82|370.82|0
1640073630000|2021-12-21 08:00:30|372.4|370.4|373.46|371.46|373.56|371.56|372.4|370.4|0
1640073640000|2021-12-21 08:00:40|373.56|371.56|373.67|371.67|373.67|371.67|373.46|371.46|0
1640073650000|2021-12-21 08:00:50|373.88|371.88|374.73|372.73|374.73|372.73|373.88|371.88|0
1640073660000|2021-12-21 08:01:00|374.1|372.1|374.52|372.52|374.52|372.52|373.46|371.46|0
1640073670000|2021-12-21 08:01:10|374.73|372.73|374.52|372.52|374.95|372.95|374.52|372.52|0
1640073680000|2021-12-21 08:01:20|374.31|372.31|373.88|371.88|374.52|372.52|373.88|371.88|0
1640073690000|2021-12-21 08:01:30|373.46|371.46|373.46|371.46|373.67|371.67|373.46|371.46|0
1640073700000|2021-12-21 08:01:40|373.88|371.88|374.1|372.1|374.1|372.1|373.67|371.67|0
1640073710000|2021-12-21 08:01:50|373.67|371.67|373.88|371.88|374.1|372.1|373.67|371.67|0
1640073720000|2021-12-21 08:02:00|373.46|371.46|373.03|371.03|373.88|371.88|373.03|371.03|0
1640073730000|2021-12-21 08:02:10|372.82|370.82|372.4|370.4|372.82|370.82|372.4|370.4|0
1640073740000|2021-12-21 08:02:20|371.76|369.76|371.55|369.55|371.76|369.76|371.55|369.55|0
1640073750000|2021-12-21 08:02:30|371.97|369.97|371.12|369.12|371.97|369.97|371.12|369.12|0
1640073760000|2021-12-21 08:02:40|371.33|369.33|372.18|370.18|372.18|370.18|371.33|369.33|0
1640073770000|2021-12-21 08:02:50|372.61|370.61|372.5|370.5|372.82|370.82|372.5|370.5|0
1640073780000|2021-12-21 08:03:00|372.71|370.71|373.67|371.67|373.67|371.67|372.71|370.71|0
1640073790000|2021-12-21 08:03:10|373.77|371.77|373.24|371.24|373.77|371.77|373.03|371.03|0
1640073800000|2021-12-21 08:03:20|373.46|371.46|373.67|371.67|373.67|371.67|373.46|371.46|0
1640073810000|2021-12-21 08:03:30|373.03|371.03|373.35|371.35|373.35|371.35|373.03|371.03|0
1640073820000|2021-12-21 08:03:40|373.46|371.46|374.31|372.31|374.31|372.31|373.46|371.46|0
1640073830000|2021-12-21 08:03:50|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|0
1640073840000|2021-12-21 08:04:00|374.09|372.09|374.09|372.09|374.52|372.52|374.09|372.09|0
1640073850000|2021-12-21 08:04:10|373.24|371.24|373.13|371.13|373.24|371.24|373.13|371.13|0
1640073860000|2021-12-21 08:04:20|373.24|371.24|372.61|370.61|373.24|371.24|372.61|370.61|0
1640073870000|2021-12-21 08:04:30|372.39|370.39|372.61|370.61|372.71|370.71|372.39|370.39|0
1640073880000|2021-12-21 08:04:40|372.49|370.49|372.82|370.82|372.82|370.82|372.39|370.39|0
1640073890000|2021-12-21 08:04:50|373.03|371.03|373.56|371.56|373.56|371.56|373.03|371.03|0
1640073900000|2021-12-21 08:05:00|373.25|371.65|373.78|372.18|373.78|372.18|373.25|371.65|0
1640073910000|2021-12-21 08:05:10|372.62|371.02|372.19|370.59|372.83|371.23|372.19|370.59|0
1640073920000|2021-12-21 08:05:20|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1640073930000|2021-12-21 08:05:30|373.14|371.54|373.47|371.87|373.47|371.87|372.72|371.12|0
1640073940000|2021-12-21 08:05:40|373.68|372.08|373.57|371.97|373.68|372.08|373.47|371.87|0
1640073950000|2021-12-21 08:05:50|373.68|372.08|373.89|372.29|373.89|372.29|373.68|372.08|0
1640073960000|2021-12-21 08:06:00|374.1|372.5|373.99|372.39|374.32|372.72|373.47|371.87|0
1640073970000|2021-12-21 08:06:10|373.68|372.08|374.42|372.82|374.42|372.82|373.68|372.08|0
1640073980000|2021-12-21 08:06:20|374.32|372.72|374.32|372.72|374.32|372.72|374.1|372.5|0
1640073990000|2021-12-21 08:06:30|374.1|372.5|374.53|372.93|374.53|372.93|374.1|372.5|0
1640074000000|2021-12-21 08:06:40|374.74|373.14|375.38|373.78|375.59|373.99|374.74|373.14|0
1640074010000|2021-12-21 08:06:50|374.74|373.14|374.74|373.14|374.74|373.14|374.74|373.14|0
1640074020000|2021-12-21 08:07:00|374.95|373.35|374.63|373.03|375.17|373.57|374.63|373.03|0
1640074030000|2021-12-21 08:07:10|374.95|373.35|374.95|373.35|374.95|373.35|374.53|372.93|0
1640074040000|2021-12-21 08:07:20|374.74|373.14|374.53|372.93|374.74|373.14|374.42|372.82|0
1640074050000|2021-12-21 08:07:30|374.32|372.72|373.68|372.08|374.42|372.82|373.68|372.08|0
1640074060000|2021-12-21 08:07:40|373.46|371.86|373.25|371.65|373.46|371.86|373.25|371.65|0
1640074070000|2021-12-21 08:07:50|373.46|371.86|373.14|371.54|373.46|371.86|373.14|371.54|0
1640074080000|2021-12-21 08:08:00|373.25|371.65|373.04|371.44|373.25|371.65|372.83|371.23|0
1640074090000|2021-12-21 08:08:10|372.83|371.23|372.61|371.01|372.83|371.23|372.61|371.01|0
1640074100000|2021-12-21 08:08:20|372.72|371.12|372.4|370.8|372.72|371.12|372.4|370.8|0
1640074110000|2021-12-21 08:08:30|371.98|370.38|372.19|370.59|372.19|370.59|371.98|370.38|0
1640074120000|2021-12-21 08:08:40|372.4|370.8|372.83|371.23|372.83|371.23|372.4|370.8|0
1640074130000|2021-12-21 08:08:50|372.93|371.33|372.4|370.8|372.93|371.33|372.4|370.8|0
1640074140000|2021-12-21 08:09:00|372.61|371.01|372.61|371.01|372.61|371.01|372.4|370.8|0
1640074150000|2021-12-21 08:09:10|373.04|371.44|373.04|371.44|373.04|371.44|372.83|371.23|0
1640074160000|2021-12-21 08:09:20|373.25|371.65|372.83|371.23|373.25|371.65|372.61|371.01|0
1640074170000|2021-12-21 08:09:30|372.61|371.01|373.04|371.44|373.04|371.44|372.4|370.8|0
1640074180000|2021-12-21 08:09:40|373.46|371.86|373.89|372.29|373.89|372.29|373.46|371.86|0
1640074190000|2021-12-21 08:09:50|373.68|372.08|373.89|372.29|373.89|372.29|373.68|372.08|0
1640074200000|2021-12-21 08:10:00|374.53|372.93|374.53|372.93|374.63|373.03|374.53|372.93|0
1640074210000|2021-12-21 08:10:10|374.1|372.5|374.1|372.5|374.1|372.5|373.67|372.07|0
1640074220000|2021-12-21 08:10:20|374.31|372.71|374.31|372.71|374.31|372.71|374.31|372.71|0
1640074230000|2021-12-21 08:10:30|373.99|372.39|372.61|371.01|373.99|372.39|372.61|371.01|0
1640074240000|2021-12-21 08:10:40|372.4|370.8|373.25|371.65|373.25|371.65|372.4|370.8|0
1640074250000|2021-12-21 08:10:50|373.04|371.44|373.56|371.96|373.56|371.96|373.04|371.44|0
1640074260000|2021-12-21 08:11:00|373.78|372.18|373.46|371.86|373.99|372.39|373.46|371.86|0
1640074270000|2021-12-21 08:11:10|373.56|371.96|373.35|371.75|373.56|371.96|373.35|371.75|0
1640074280000|2021-12-21 08:11:20|373.46|371.86|374.31|372.71|374.31|372.71|373.46|371.86|0
1640074290000|2021-12-21 08:11:30|374.95|373.35|375.38|373.78|375.38|373.78|374.95|373.35|0
1640074300000|2021-12-21 08:11:40|375.48|373.88|375.8|374.2|375.8|374.2|375.48|373.88|0
1640074310000|2021-12-21 08:11:50|375.59|373.99|375.59|373.99|375.59|373.99|375.59|373.99|0
1640074320000|2021-12-21 08:12:00|375.48|373.88|375.16|373.56|375.48|373.88|375.05|373.45|0
1640074330000|2021-12-21 08:12:10|374.74|373.14|375.26|373.66|375.26|373.66|374.74|373.14|0
1640074340000|2021-12-21 08:12:20|375.59|373.99|375.16|373.56|375.59|373.99|375.16|373.56|0
1640074350000|2021-12-21 08:12:30|375.05|373.45|375.37|373.77|375.37|373.77|375.05|373.45|0
1640074360000|2021-12-21 08:12:40|375.05|373.45|374.74|373.14|375.05|373.45|374.74|373.14|0
1640074370000|2021-12-21 08:12:50|374.52|372.92|374.95|373.35|374.95|373.35|374.31|372.71|0
1640074380000|2021-12-21 08:13:00|375.26|373.66|374.84|373.24|375.26|373.66|374.84|373.24|0
1640074390000|2021-12-21 08:13:10|375.16|373.56|375.37|373.77|375.69|374.09|375.16|373.56|0
1640074400000|2021-12-21 08:13:20|375.16|373.56|374.95|373.35|375.16|373.56|374.95|373.35|0
1640074410000|2021-12-21 08:13:30|375.26|373.66|375.16|373.56|375.26|373.66|375.16|373.56|0
1640074420000|2021-12-21 08:13:40|375.26|373.66|376.01|374.41|376.01|374.41|375.26|373.66|0
1640074430000|2021-12-21 08:13:50|375.9|374.3|376.23|374.63|376.23|374.63|375.9|374.3|0
1640074440000|2021-12-21 08:14:00|376.11|374.51|375.59|373.99|376.11|374.51|375.59|373.99|0
1640074450000|2021-12-21 08:14:10|375.69|374.09|375.9|374.3|375.9|374.3|375.69|374.09|0
1640074460000|2021-12-21 08:14:20|375.59|373.99|375.8|374.2|375.8|374.2|375.48|373.88|0
1640074470000|2021-12-21 08:14:30|375.69|374.09|375.8|374.2|375.9|374.3|375.69|374.09|0
1640074480000|2021-12-21 08:14:40|375.59|373.99|375.8|374.2|375.8|374.2|375.59|373.99|0
1640074490000|2021-12-21 08:14:50|375.9|374.3|376.01|374.41|376.01|374.41|375.9|374.3|0
1640074500000|2021-12-21 08:15:00|375.47|373.87|375.8|374.2|375.8|374.2|375.47|373.87|0
1640074510000|2021-12-21 08:15:10|375.47|373.87|375.37|373.77|375.59|373.99|375.37|373.77|0
1640074520000|2021-12-21 08:15:20|375.59|373.99|375.59|373.99|375.59|373.99|375.47|373.87|0
1640074530000|2021-12-21 08:15:30|375.8|374.2|375.58|373.98|375.8|374.2|375.58|373.98|0
1640074540000|2021-12-21 08:15:40|375.69|374.09|375.8|374.2|375.8|374.2|375.58|373.98|0
1640074550000|2021-12-21 08:15:50|374.95|373.35|375.16|373.56|375.16|373.56|374.84|373.24|0
1640074560000|2021-12-21 08:16:00|375.47|373.87|375.16|373.56|375.47|373.87|375.16|373.56|0
1640074570000|2021-12-21 08:16:10|374.95|373.35|374.83|373.23|375.05|373.45|374.83|373.23|0
1640074580000|2021-12-21 08:16:20|374.31|372.71|374.31|372.71|374.31|372.71|374.31|372.71|0
1640074590000|2021-12-21 08:16:30|374.41|372.81|374.73|373.13|374.73|373.13|374.41|372.81|0
1640074600000|2021-12-21 08:16:40|374.62|373.02|374.41|372.81|374.73|373.13|374.41|372.81|0
1640074610000|2021-12-21 08:16:50|374.2|372.6|373.46|371.86|374.2|372.6|373.46|371.86|0
1640074620000|2021-12-21 08:17:00|373.56|371.96|373.98|372.38|373.98|372.38|373.56|371.96|0
1640074630000|2021-12-21 08:17:10|374.09|372.49|374.09|372.49|374.31|372.71|374.09|372.49|0
1640074640000|2021-12-21 08:17:20|374.31|372.71|373.67|372.07|374.31|372.71|373.67|372.07|0
1640074650000|2021-12-21 08:17:30|373.88|372.28|373.77|372.17|373.88|372.28|373.77|372.17|0
1640074660000|2021-12-21 08:17:40|373.88|372.28|373.24|371.64|373.88|372.28|373.24|371.64|0
1640074670000|2021-12-21 08:17:50|373.13|371.53|373.24|371.64|373.24|371.64|373.13|371.53|0
1640074680000|2021-12-21 08:18:00|373.13|371.53|373.03|371.43|373.13|371.53|372.61|371.01|0
1640074690000|2021-12-21 08:18:10|373.13|371.53|373.03|371.43|373.24|371.64|373.03|371.43|0
1640074700000|2021-12-21 08:18:20|372.82|371.22|372.82|371.22|372.82|371.22|372.82|371.22|0
1640074710000|2021-12-21 08:18:30|372.39|370.79|372.39|370.79|372.49|370.89|372.18|370.58|0
1640074720000|2021-12-21 08:18:40|372.82|371.22|372.92|371.32|373.03|371.43|372.82|371.22|0
1640074730000|2021-12-21 08:18:50|373.03|371.43|373.45|371.85|373.45|371.85|373.03|371.43|0
1640074740000|2021-12-21 08:19:00|373.77|372.17|373.34|371.74|373.77|372.17|373.24|371.64|0
1640074750000|2021-12-21 08:19:10|373.45|371.85|373.45|371.85|373.56|371.96|373.45|371.85|0
1640074760000|2021-12-21 08:19:20|373.34|371.74|373.56|371.96|373.56|371.96|373.34|371.74|0
1640074770000|2021-12-21 08:19:30|373.67|372.07|373.77|372.17|373.88|372.28|373.67|372.07|0
1640074780000|2021-12-21 08:19:40|373.88|372.28|374.09|372.49|374.09|372.49|373.88|372.28|0
1640074790000|2021-12-21 08:19:50|373.77|372.17|373.67|372.07|373.77|372.17|373.56|371.96|0
1640074800000|2021-12-21 08:20:00|373.56|371.96|373.34|371.74|373.56|371.96|373.24|371.64|0
1640074810000|2021-12-21 08:20:10|373.24|371.64|373.03|371.43|373.24|371.64|373.03|371.43|0
1640074820000|2021-12-21 08:20:20|372.92|371.32|372.39|370.79|372.92|371.32|372.39|370.79|0
1640074830000|2021-12-21 08:20:30|372.49|370.89|372.18|370.58|372.49|370.89|372.18|370.58|0
1640074840000|2021-12-21 08:20:40|372.39|370.79|372.39|370.79|372.39|370.79|372.39|370.79|0
1640074850000|2021-12-21 08:20:50|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1640074860000|2021-12-21 08:21:00|372.07|370.47|372.18|370.58|372.18|370.58|372.07|370.47|0
1640074870000|2021-12-21 08:21:10|372.07|370.47|372.18|370.58|372.28|370.68|372.07|370.47|0
1640074880000|2021-12-21 08:21:20|372.39|370.79|372.7|371.1|372.7|371.1|372.39|370.79|0
1640074890000|2021-12-21 08:21:30|372.6|371|372.6|371|372.6|371|372.6|371|0
1640074900000|2021-12-21 08:21:40|372.7|371.1|372.81|371.21|372.92|371.32|372.7|371.1|0
1640074910000|2021-12-21 08:21:50|372.6|371|372.6|371|372.6|371|372.49|370.89|0
1640074920000|2021-12-21 08:22:00|372.92|371.32|373.34|371.74|373.34|371.74|372.92|371.32|0
1640074930000|2021-12-21 08:22:10|373.45|371.85|373.55|371.95|373.66|372.06|373.34|371.74|0
1640074940000|2021-12-21 08:22:20|373.66|372.06|374.4|372.8|374.4|372.8|373.66|372.06|0
1640074950000|2021-12-21 08:22:30|374.62|373.02|376.67|375.07|376.67|375.07|373.88|372.28|0
1640074960000|2021-12-21 08:22:40|376.56|374.96|373.31|371.71|376.67|375.07|373.31|371.71|0
1640074970000|2021-12-21 08:22:50|373.52|371.92|373.52|371.92|373.52|371.92|373.41|371.81|0
1640074980000|2021-12-21 08:23:00|373.41|371.81|373.73|372.13|373.73|372.13|373.31|371.71|0
1640074990000|2021-12-21 08:23:10|373.95|372.35|374.42|372.82|374.53|372.93|373.95|372.35|0
1640075000000|2021-12-21 08:23:20|374.32|372.72|374.53|372.93|374.53|372.93|374.32|372.72|0
1640075010000|2021-12-21 08:23:30|374.63|373.03|374.74|373.14|374.74|373.14|374.63|373.03|0
1640075020000|2021-12-21 08:23:40|374.96|373.36|374.74|373.14|374.96|373.36|374.74|373.14|0
1640075030000|2021-12-21 08:23:50|374.96|373.36|374.32|372.72|374.96|373.36|374.32|372.72|0
1640075040000|2021-12-21 08:24:00|373.89|372.29|373.47|371.87|373.89|372.29|373.47|371.87|0
1640075050000|2021-12-21 08:24:10|373.04|371.44|373.25|371.65|373.25|371.65|373.04|371.44|0
1640075060000|2021-12-21 08:24:20|373.04|371.44|373.25|371.65|373.25|371.65|373.04|371.44|0
1640075070000|2021-12-21 08:24:30|373.47|371.87|373.57|371.97|373.68|372.08|373.47|371.87|0
1640075080000|2021-12-21 08:24:40|373.47|371.87|373.25|371.65|373.68|372.08|373.25|371.65|0
1640075090000|2021-12-21 08:24:50|373.47|371.87|373.47|371.87|373.89|372.29|373.47|371.87|0
1640075100000|2021-12-21 08:25:00|373.25|371.65|372.83|371.23|373.25|371.65|372.83|371.23|0
1640075110000|2021-12-21 08:25:10|373.04|371.44|373.04|371.44|373.04|371.44|373.04|371.44|0
1640075120000|2021-12-21 08:25:20|372.83|371.23|373.04|371.44|373.04|371.44|372.83|371.23|0
1640075130000|2021-12-21 08:25:30|372.29|370.69|372.5|370.9|372.5|370.9|372.29|370.69|0
1640075140000|2021-12-21 08:25:40|372.4|370.8|371.86|370.26|372.4|370.8|371.86|370.26|0
1640075150000|2021-12-21 08:25:50|371.76|370.16|371.55|369.95|371.76|370.16|371.55|369.95|0
1640075160000|2021-12-21 08:26:00|371.34|369.74|370.91|369.31|371.34|369.74|370.7|369.1|0
1640075170000|2021-12-21 08:26:10|370.7|369.1|370.91|369.31|370.91|369.31|370.7|369.1|0
1640075180000|2021-12-21 08:26:20|371.01|369.41|370.91|369.31|371.01|369.41|370.91|369.31|0
1640075190000|2021-12-21 08:26:30|370.59|368.99|370.49|368.89|370.59|368.99|370.27|368.67|0
1640075200000|2021-12-21 08:26:40|370.06|368.46|369.85|368.25|370.06|368.46|369.85|368.25|0
1640075210000|2021-12-21 08:26:50|369.64|368.04|370.06|368.46|370.16|368.56|369.64|368.04|0
1640075220000|2021-12-21 08:27:00|369.43|367.83|370.06|368.46|370.06|368.46|369.43|367.83|0
1640075230000|2021-12-21 08:27:10|370.27|368.67|370.16|368.56|370.27|368.67|369.95|368.35|0
1640075240000|2021-12-21 08:27:20|370.27|368.67|371.12|369.52|371.12|369.52|370.27|368.67|0
1640075250000|2021-12-21 08:27:30|371.23|369.63|371.34|369.74|371.34|369.74|371.23|369.63|0
1640075260000|2021-12-21 08:27:40|370.91|369.31|370.91|369.31|370.91|369.31|370.91|369.31|0
1640075270000|2021-12-21 08:27:50|371.12|369.52|371.34|369.74|371.34|369.74|371.12|369.52|0
1640075280000|2021-12-21 08:28:00|370.91|369.31|370.91|369.31|370.91|369.31|370.91|369.31|0
1640075290000|2021-12-21 08:28:10|370.8|369.2|370.7|369.1|370.8|369.2|370.7|369.1|0
1640075300000|2021-12-21 08:28:20|370.49|368.89|370.8|369.2|370.91|369.31|370.49|368.89|0
1640075310000|2021-12-21 08:28:30|371.12|369.52|370.49|368.89|371.12|369.52|370.49|368.89|0
1640075320000|2021-12-21 08:28:40|370.7|369.1|370.7|369.1|370.8|369.2|370.7|369.1|0
1640075330000|2021-12-21 08:28:50|370.91|369.31|370.91|369.31|370.91|369.31|370.8|369.2|0
1640075340000|2021-12-21 08:29:00|370.48|368.88|370.48|368.88|370.7|369.1|370.48|368.88|0
1640075350000|2021-12-21 08:29:10|370.06|368.46|369.21|367.61|370.06|368.46|369.21|367.61|0
1640075360000|2021-12-21 08:29:20|369.42|367.82|369.53|367.93|369.85|368.25|369.42|367.82|0
1640075370000|2021-12-21 08:29:30|369.42|367.82|369.42|367.82|369.42|367.82|369.42|367.82|0
1640075380000|2021-12-21 08:29:40|369.21|367.61|369.64|368.04|369.64|368.04|369.21|367.61|0
1640075390000|2021-12-21 08:29:50|369.85|368.25|369.63|368.03|369.85|368.25|369.63|368.03|0
1640075400000|2021-12-21 08:30:00|369.42|367.82|369|367.4|369.42|367.82|368.79|367.19|0
1640075410000|2021-12-21 08:30:10|369.21|367.61|368.57|366.97|369.21|367.61|368.57|366.97|0
1640075420000|2021-12-21 08:30:20|367.73|366.13|367.62|366.02|367.73|366.13|367.51|365.91|0
1640075430000|2021-12-21 08:30:30|367.73|366.13|366.88|365.28|367.73|366.13|366.88|365.28|0
1640075440000|2021-12-21 08:30:40|367.09|365.49|367.3|365.7|367.3|365.7|366.88|365.28|0
1640075450000|2021-12-21 08:30:50|366.98|365.38|368.25|366.65|368.25|366.65|366.98|365.38|0
1640075460000|2021-12-21 08:31:00|367.94|366.34|367.73|366.13|367.94|366.34|367.51|365.91|0
1640075470000|2021-12-21 08:31:10|367.83|366.23|367.51|365.91|367.83|366.23|367.51|365.91|0
1640075480000|2021-12-21 08:31:20|367.3|365.7|367.73|366.13|367.73|366.13|367.3|365.7|0
1640075490000|2021-12-21 08:31:30|367.62|366.02|367.19|365.59|367.62|366.02|367.19|365.59|0
1640075500000|2021-12-21 08:31:40|367.09|365.49|367.09|365.49|367.3|365.7|366.98|365.38|0
1640075510000|2021-12-21 08:31:50|367.3|365.7|367.51|365.91|367.51|365.91|367.3|365.7|0
1640075520000|2021-12-21 08:32:00|366.88|365.28|366.67|365.07|366.88|365.28|366.67|365.07|0
1640075530000|2021-12-21 08:32:10|366.77|365.17|367.09|365.49|367.09|365.49|366.77|365.17|0
1640075540000|2021-12-21 08:32:20|367.51|365.91|367.72|366.12|367.72|366.12|367.4|365.8|0
1640075550000|2021-12-21 08:32:30|367.83|366.23|367.61|366.01|367.94|366.34|367.51|365.91|0
1640075560000|2021-12-21 08:32:40|367.51|365.91|367.94|366.34|367.94|366.34|367.51|365.91|0
1640075570000|2021-12-21 08:32:50|367.72|366.12|367.72|366.12|367.94|366.34|367.72|366.12|0
1640075580000|2021-12-21 08:33:00|367.94|366.34|367.72|366.12|367.94|366.34|367.72|366.12|0
1640075590000|2021-12-21 08:33:10|367.3|365.7|367.19|365.59|367.3|365.7|367.19|365.59|0
1640075600000|2021-12-21 08:33:20|367.09|365.49|367.19|365.59|367.3|365.7|367.09|365.49|0
1640075610000|2021-12-21 08:33:30|367.3|365.7|367.51|365.91|367.51|365.91|367.3|365.7|0
1640075620000|2021-12-21 08:33:40|367.94|366.34|369.14|367.54|369.14|367.54|367.94|366.34|0
1640075630000|2021-12-21 08:33:50|369.35|367.75|369.45|367.85|369.45|367.85|369.35|367.75|0
1640075640000|2021-12-21 08:34:00|369.35|367.75|369.35|367.75|369.35|367.75|369.14|367.54|0
1640075650000|2021-12-21 08:34:10|369.56|367.96|369.88|368.28|369.88|368.28|369.45|367.85|0
1640075660000|2021-12-21 08:34:20|369.78|368.18|370.2|368.6|370.2|368.6|369.78|368.18|0
1640075670000|2021-12-21 08:34:30|369.99|368.39|369.88|368.28|369.99|368.39|369.78|368.18|0
1640075680000|2021-12-21 08:34:40|369.99|368.39|369.99|368.39|369.99|368.39|369.88|368.28|0
1640075690000|2021-12-21 08:34:50|369.78|368.18|369.78|368.18|369.99|368.39|369.78|368.18|0
1640075700000|2021-12-21 08:35:00|369.88|368.28|369.99|368.39|369.99|368.39|369.78|368.18|0
1640075710000|2021-12-21 08:35:10|370.09|368.49|369.78|368.18|370.09|368.49|369.78|368.18|0
1640075720000|2021-12-21 08:35:20|369.88|368.28|370.3|368.7|370.3|368.7|369.88|368.28|0
1640075730000|2021-12-21 08:35:30|370.2|368.6|370.83|369.23|370.83|369.23|370.2|368.6|0
1640075740000|2021-12-21 08:35:40|371.05|369.45|371.05|369.45|371.15|369.55|371.05|369.45|0
1640075750000|2021-12-21 08:35:50|371.15|369.55|371.15|369.55|371.15|369.55|371.05|369.45|0
1640075760000|2021-12-21 08:36:00|371.05|369.45|370.83|369.23|371.05|369.45|370.83|369.23|0
1640075770000|2021-12-21 08:36:10|370.94|369.34|370.94|369.34|370.94|369.34|370.94|369.34|0
1640075780000|2021-12-21 08:36:20|370.83|369.23|370.93|369.33|370.93|369.33|370.83|369.23|0
1640075790000|2021-12-21 08:36:30|371.05|369.45|370.83|369.23|371.05|369.45|370.83|369.23|0
1640075800000|2021-12-21 08:36:40|370.62|369.02|370.09|368.49|370.62|369.02|369.99|368.39|0
1640075810000|2021-12-21 08:36:50|369.99|368.39|370.41|368.81|370.41|368.81|369.99|368.39|0
1640075820000|2021-12-21 08:37:00|370.93|369.33|370.72|369.12|371.04|369.44|370.72|369.12|0
1640075830000|2021-12-21 08:37:10|370.83|369.23|370.83|369.23|370.93|369.33|370.83|369.23|0
1640075840000|2021-12-21 08:37:20|371.15|369.55|371.26|369.66|371.26|369.66|371.15|369.55|0
1640075850000|2021-12-21 08:37:30|371.15|369.55|371.57|369.97|371.57|369.97|371.15|369.55|0
1640075860000|2021-12-21 08:37:40|371.47|369.87|371.68|370.08|371.68|370.08|371.47|369.87|0
1640075870000|2021-12-21 08:37:50|371.47|369.87|370.62|369.02|371.47|369.87|370.62|369.02|0
1640075880000|2021-12-21 08:38:00|370.83|369.23|370.62|369.02|370.83|369.23|370.62|369.02|0
1640075890000|2021-12-21 08:38:10|370.72|369.12|370.62|369.02|370.72|369.12|370.62|369.02|0
1640075900000|2021-12-21 08:38:20|371.26|369.66|371.26|369.66|371.47|369.87|371.26|369.66|0
1640075910000|2021-12-21 08:38:30|371.47|369.87|371.04|369.44|371.47|369.87|371.04|369.44|0
1640075920000|2021-12-21 08:38:40|371.26|369.66|371.36|369.76|371.47|369.87|371.26|369.66|0
1640075930000|2021-12-21 08:38:50|371.68|370.08|372.1|370.5|372.1|370.5|371.68|370.08|0
1640075940000|2021-12-21 08:39:00|371.89|370.29|372.1|370.5|372.1|370.5|371.89|370.29|0
1640075950000|2021-12-21 08:39:10|372.32|370.72|371.68|370.08|372.32|370.72|371.68|370.08|0
1640075960000|2021-12-21 08:39:20|372.1|370.5|372.2|370.6|372.2|370.6|372.1|370.5|0
1640075970000|2021-12-21 08:39:30|372.31|370.71|372.31|370.71|372.31|370.71|371.89|370.29|0
1640075980000|2021-12-21 08:39:40|372.1|370.5|372.74|371.14|372.74|371.14|372.1|370.5|0
1640075990000|2021-12-21 08:39:50|373.05|371.45|373.16|371.56|373.16|371.56|373.05|371.45|0
1640076000000|2021-12-21 08:40:00|372.95|371.35|372.74|371.14|372.95|371.35|372.74|371.14|0
1640076010000|2021-12-21 08:40:10|372.95|371.35|373.16|371.56|373.16|371.56|372.95|371.35|0
1640076020000|2021-12-21 08:40:20|373.59|371.99|373.59|371.99|373.59|371.99|373.48|371.88|0
1640076030000|2021-12-21 08:40:30|373.16|371.56|373.16|371.56|373.16|371.56|373.16|371.56|0
1640076040000|2021-12-21 08:40:40|373.05|371.45|373.16|371.56|373.38|371.78|373.05|371.45|0
1640076050000|2021-12-21 08:40:50|372.95|371.35|373.05|371.45|373.05|371.45|372.95|371.35|0
1640076060000|2021-12-21 08:41:00|372.31|370.71|372.74|371.14|372.74|371.14|372.31|370.71|0
1640076070000|2021-12-21 08:41:10|372.63|371.03|372.53|370.93|372.63|371.03|372.53|370.93|0
1640076080000|2021-12-21 08:41:20|372.1|370.5|372.1|370.5|372.31|370.71|372.1|370.5|0
1640076090000|2021-12-21 08:41:30|372.53|370.93|372.1|370.5|372.53|370.93|372.1|370.5|0
1640076120000|2021-12-21 08:42:00|371.89|370.29|372.31|370.71|372.31|370.71|371.89|370.29|0
1640076130000|2021-12-21 08:42:10|372.52|370.92|372.95|371.35|372.95|371.35|372.52|370.92|0
1640076140000|2021-12-21 08:42:20|372.74|371.14|372.74|371.14|372.74|371.14|372.74|371.14|0
1640076150000|2021-12-21 08:42:30|372.52|370.92|372.41|370.81|372.52|370.92|372.41|370.81|0
1640076160000|2021-12-21 08:42:40|372.31|370.71|372.74|371.14|372.74|371.14|372.31|370.71|0
1640076170000|2021-12-21 08:42:50|372.52|370.92|371.68|370.08|372.52|370.92|371.68|370.08|0
1640076180000|2021-12-21 08:43:00|371.46|369.86|371.46|369.86|371.46|369.86|371.46|369.86|0
1640076190000|2021-12-21 08:43:10|371.89|370.29|372.1|370.5|372.1|370.5|371.89|370.29|0
1640076200000|2021-12-21 08:43:20|372.52|370.92|371.89|370.29|372.52|370.92|371.89|370.29|0
1640076210000|2021-12-21 08:43:30|372.84|371.24|372.95|371.35|372.95|371.35|372.84|371.24|0
1640076220000|2021-12-21 08:43:40|372.74|371.14|372.95|371.35|372.95|371.35|372.74|371.14|0
1640076230000|2021-12-21 08:43:50|372.84|371.24|372.95|371.35|372.95|371.35|372.84|371.24|0
1640076240000|2021-12-21 08:44:00|372.74|371.14|372.74|371.14|372.74|371.14|372.52|370.92|0
1640076250000|2021-12-21 08:44:10|373.16|371.56|372.73|371.13|373.16|371.56|372.73|371.13|0
1640076260000|2021-12-21 08:44:20|373.05|371.45|373.16|371.56|373.16|371.56|372.95|371.35|0
1640076270000|2021-12-21 08:44:30|373.37|371.77|373.8|372.2|373.8|372.2|373.37|371.77|0
1640076280000|2021-12-21 08:44:40|373.58|371.98|373.58|371.98|373.58|371.98|373.37|371.77|0
1640076290000|2021-12-21 08:44:50|373.69|372.09|373.8|372.2|373.8|372.2|373.69|372.09|0
1640076300000|2021-12-21 08:45:00|373.58|371.98|373.8|372.2|373.8|372.2|373.58|371.98|0
1640076310000|2021-12-21 08:45:10|374.01|372.41|374.01|372.41|374.01|372.41|374.01|372.41|0
1640076320000|2021-12-21 08:45:20|373.8|372.2|373.8|372.2|374.01|372.41|373.8|372.2|0
1640076330000|2021-12-21 08:45:30|374.01|372.41|373.8|372.2|374.01|372.41|373.8|372.2|0
1640076340000|2021-12-21 08:45:40|373.37|371.77|373.16|371.56|373.37|371.77|373.16|371.56|0
1640076350000|2021-12-21 08:45:50|373.37|371.77|373.68|372.08|373.68|372.08|373.37|371.77|0
1640076360000|2021-12-21 08:46:00|373.58|371.98|374.01|372.41|374.01|372.41|373.58|371.98|0
1640076370000|2021-12-21 08:46:10|374.22|372.62|374.01|372.41|374.22|372.62|374.01|372.41|0
1640076380000|2021-12-21 08:46:20|373.9|372.3|374.32|372.72|374.32|372.72|373.47|371.87|0
1640076390000|2021-12-21 08:46:30|374.43|372.83|374.43|372.83|374.65|373.05|374.43|372.83|0
1640076400000|2021-12-21 08:46:40|374.64|373.04|374.64|373.04|374.64|373.04|374.64|373.04|0
1640076410000|2021-12-21 08:46:50|374.43|372.83|374.32|372.72|374.43|372.83|374.22|372.62|0
1640076420000|2021-12-21 08:47:00|374.43|372.83|374.22|372.62|374.43|372.83|374.01|372.41|0
1640076430000|2021-12-21 08:47:10|374.01|372.41|374.01|372.41|374.01|372.41|373.9|372.3|0
1640076440000|2021-12-21 08:47:20|373.79|372.19|373.58|371.98|374.01|372.41|373.58|371.98|0
1640076450000|2021-12-21 08:47:30|373.37|371.77|373.16|371.56|373.47|371.87|373.16|371.56|0
1640076460000|2021-12-21 08:47:40|373.37|371.77|373.26|371.66|373.37|371.77|373.16|371.56|0
1640076470000|2021-12-21 08:47:50|373.16|371.56|373.79|372.19|373.79|372.19|373.16|371.56|0
1640076480000|2021-12-21 08:48:00|374.01|372.41|374.22|372.62|374.32|372.72|374.01|372.41|0
1640076490000|2021-12-21 08:48:10|374.11|372.51|374.43|372.83|374.43|372.83|374.01|372.41|0
1640076500000|2021-12-21 08:48:20|374.86|373.26|375.28|373.68|375.28|373.68|374.86|373.26|0
1640076510000|2021-12-21 08:48:30|375.07|373.47|375.07|373.47|375.07|373.47|374.96|373.36|0
1640076520000|2021-12-21 08:48:40|375.49|373.89|375.71|374.11|375.71|374.11|375.49|373.89|0
1640076530000|2021-12-21 08:48:50|375.28|373.68|375.6|374|375.71|374.11|375.28|373.68|0
1640076540000|2021-12-21 08:49:00|375.49|373.89|375.71|374.11|375.71|374.11|375.49|373.89|0
1640076550000|2021-12-21 08:49:10|375.07|373.47|375.07|373.47|375.07|373.47|375.07|373.47|0
1640076560000|2021-12-21 08:49:20|374.64|373.04|374.64|373.04|374.64|373.04|374.64|373.04|0
1640076570000|2021-12-21 08:49:30|374.43|372.83|374.22|372.62|374.43|372.83|374.22|372.62|0
1640076580000|2021-12-21 08:49:40|374|372.4|374.22|372.62|374.22|372.62|373.89|372.29|0
1640076590000|2021-12-21 08:49:50|374|372.4|374|372.4|374|372.4|374|372.4|0
1640076600000|2021-12-21 08:50:00|374.11|372.51|374|372.4|374.22|372.62|374|372.4|0
1640076620000|2021-12-21 08:50:20|373.79|372.19|373.79|372.19|374|372.4|373.79|372.19|0
1640076630000|2021-12-21 08:50:30|374|372.4|374.43|372.83|374.43|372.83|374|372.4|0
1640076640000|2021-12-21 08:50:40|373.79|372.19|373.79|372.19|373.79|372.19|373.58|371.98|0
1640076650000|2021-12-21 08:50:50|374|372.4|374|372.4|374|372.4|374|372.4|0
1640076660000|2021-12-21 08:51:00|374.11|372.51|374.43|372.83|374.43|372.83|374.11|372.51|0
1640076670000|2021-12-21 08:51:10|374.53|372.93|374.64|373.04|374.64|373.04|374.43|372.83|0
1640076680000|2021-12-21 08:51:20|374.53|372.93|374.43|372.83|374.53|372.93|374.43|372.83|0
1640076690000|2021-12-21 08:51:30|374.53|372.93|374.74|373.14|374.96|373.36|374.53|372.93|0
1640076700000|2021-12-21 08:51:40|374.96|373.36|374.74|373.14|374.96|373.36|374.74|373.14|0
1640076710000|2021-12-21 08:51:50|374.85|373.25|374.85|373.25|374.85|373.25|374.74|373.14|0
1640076720000|2021-12-21 08:52:00|375.28|373.68|375.7|374.1|375.7|374.1|375.28|373.68|0
1640076730000|2021-12-21 08:52:10|375.49|373.89|375.07|373.47|375.49|373.89|375.07|373.47|0
1640076740000|2021-12-21 08:52:20|375.28|373.68|375.07|373.47|375.28|373.68|375.07|373.47|0
1640076750000|2021-12-21 08:52:30|375.28|373.68|375.06|373.46|375.28|373.68|375.06|373.46|0
1640076760000|2021-12-21 08:52:40|374.85|373.25|375.06|373.46|375.06|373.46|374.85|373.25|0
1640076770000|2021-12-21 08:52:50|374.85|373.25|375.28|373.68|375.28|373.68|374.85|373.25|0
1640076780000|2021-12-21 08:53:00|375.06|373.46|375.28|373.68|375.28|373.68|375.06|373.46|0
1640076790000|2021-12-21 08:53:10|375.17|373.57|375.49|373.89|375.49|373.89|375.06|373.46|0
1640076800000|2021-12-21 08:53:20|375.59|373.99|375.28|373.68|375.59|373.99|375.28|373.68|0
1640076810000|2021-12-21 08:53:30|375.49|373.89|375.28|373.68|375.49|373.89|375.28|373.68|0
1640076820000|2021-12-21 08:53:40|375.49|373.89|375.49|373.89|375.59|373.99|375.49|373.89|0
1640076830000|2021-12-21 08:53:50|375.28|373.68|375.06|373.46|375.28|373.68|375.06|373.46|0
1640076840000|2021-12-21 08:54:00|374.95|373.35|374.21|372.61|374.95|373.35|374.21|372.61|0
1640076850000|2021-12-21 08:54:10|374.43|372.83|374.85|373.25|374.85|373.25|374.43|372.83|0
1640076860000|2021-12-21 08:54:20|374.31|372.71|374.21|372.61|374.43|372.83|374.21|372.61|0
1640076870000|2021-12-21 08:54:30|374.31|372.71|374.21|372.61|374.31|372.71|374.21|372.61|0
1640076880000|2021-12-21 08:54:40|374.53|372.93|374.53|372.93|374.53|372.93|374.42|372.82|0
1640076890000|2021-12-21 08:54:50|374.42|372.82|374.31|372.71|374.53|372.93|374.31|372.71|0
1640076900000|2021-12-21 08:55:00|374.21|372.61|374.42|372.82|374.64|373.04|374.21|372.61|0
1640076910000|2021-12-21 08:55:10|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1640076920000|2021-12-21 08:55:20|374.64|373.04|374.31|372.71|374.64|373.04|374.31|372.71|0
1640076930000|2021-12-21 08:55:30|374.64|373.04|374.74|373.14|375.06|373.46|374.64|373.04|0
1640076940000|2021-12-21 08:55:40|374.85|373.25|375.06|373.46|375.06|373.46|374.85|373.25|0
1640076950000|2021-12-21 08:55:50|374.85|373.25|374.74|373.14|374.85|373.25|374.74|373.14|0
1640076960000|2021-12-21 08:56:00|374.64|373.04|374.64|373.04|374.85|373.25|374.64|373.04|0
1640076970000|2021-12-21 08:56:10|374.74|373.14|374.85|373.25|374.85|373.25|374.42|372.82|0
1640076980000|2021-12-21 08:56:20|374.74|373.14|374.95|373.35|374.95|373.35|374.74|373.14|0
1640076990000|2021-12-21 08:56:30|374.64|373.04|374.64|373.04|374.64|373.04|374.42|372.82|0
1640077000000|2021-12-21 08:56:40|374.85|373.25|375.27|373.67|375.27|373.67|374.85|373.25|0
1640077010000|2021-12-21 08:56:50|375.16|373.56|374.85|373.25|375.16|373.56|374.85|373.25|0
1640077020000|2021-12-21 08:57:00|374.64|373.04|374.74|373.14|374.74|373.14|374.64|373.04|0
1640077030000|2021-12-21 08:57:10|374.85|373.25|374.74|373.14|375.06|373.46|374.74|373.14|0
1640077040000|2021-12-21 08:57:20|374.64|373.04|374.21|372.61|374.64|373.04|374.21|372.61|0
1640077050000|2021-12-21 08:57:30|373.89|372.29|374|372.4|374|372.4|373.89|372.29|0
1640077060000|2021-12-21 08:57:40|373.89|372.29|373.78|372.18|373.89|372.29|373.78|372.18|0
1640077070000|2021-12-21 08:57:50|374|372.4|373.67|372.07|374|372.4|373.67|372.07|0
1640077080000|2021-12-21 08:58:00|373.57|371.97|374.42|372.82|374.42|372.82|373.57|371.97|0
1640077090000|2021-12-21 08:58:10|374.63|373.03|375.06|373.46|375.06|373.46|374.63|373.03|0
1640077100000|2021-12-21 08:58:20|375.16|373.56|375.27|373.67|375.27|373.67|375.06|373.46|0
1640077110000|2021-12-21 08:58:30|375.16|373.56|375.27|373.67|375.27|373.67|374.95|373.35|0
1640077120000|2021-12-21 08:58:40|375.48|373.88|375.37|373.77|375.48|373.88|375.27|373.67|0
1640077130000|2021-12-21 08:58:50|375.48|373.88|375.27|373.67|375.48|373.88|375.16|373.56|0
1640077140000|2021-12-21 08:59:00|375.16|373.56|375.16|373.56|375.27|373.67|375.16|373.56|0
1640077150000|2021-12-21 08:59:10|375.27|373.67|375.48|373.88|375.48|373.88|375.27|373.67|0
1640077160000|2021-12-21 08:59:20|375.59|373.99|375.48|373.88|375.59|373.99|375.48|373.88|0
1640077170000|2021-12-21 08:59:30|375.27|373.67|375.59|373.99|375.59|373.99|375.27|373.67|0
1640077180000|2021-12-21 08:59:40|375.37|373.77|375.91|374.31|375.91|374.31|375.37|373.77|0
1640077190000|2021-12-21 08:59:50|375.7|374.1|375.48|373.88|375.7|374.1|375.48|373.88|0
1640077200000|2021-12-21 09:00:00|375.27|373.67|374.63|373.03|375.27|373.67|374.63|373.03|0
1640077210000|2021-12-21 09:00:10|374.85|373.25|375.27|373.67|375.48|373.88|374.85|373.25|0
1640077220000|2021-12-21 09:00:20|374.84|373.24|375.27|373.67|375.27|373.67|374.84|373.24|0
1640077230000|2021-12-21 09:00:30|375.48|373.88|375.48|373.88|375.48|373.88|375.48|373.88|0
1640077240000|2021-12-21 09:00:40|375.27|373.67|375.06|373.46|375.27|373.67|374.84|373.24|0
1640077250000|2021-12-21 09:00:50|374.42|372.82|374.42|372.82|374.42|372.82|374.42|372.82|0
1640077260000|2021-12-21 09:01:00|374.84|373.24|375.48|373.88|375.48|373.88|374.84|373.24|0
1640077270000|2021-12-21 09:01:10|375.27|373.67|375.06|373.46|375.27|373.67|375.06|373.46|0
1640077280000|2021-12-21 09:01:20|374.84|373.24|374.63|373.03|374.84|373.24|374.63|373.03|0
1640077290000|2021-12-21 09:01:30|374.52|372.92|374.21|372.61|374.52|372.92|374.21|372.61|0
1640077300000|2021-12-21 09:01:40|373.99|372.39|374.31|372.71|374.31|372.71|373.99|372.39|0
1640077310000|2021-12-21 09:01:50|374.21|372.61|374.42|372.82|374.42|372.82|374.21|372.61|0
1640077320000|2021-12-21 09:02:00|374.21|372.61|373.36|371.76|374.21|372.61|373.36|371.76|0
1640077330000|2021-12-21 09:02:10|373.46|371.86|373.36|371.76|373.46|371.86|373.36|371.76|0
1640077340000|2021-12-21 09:02:20|373.14|371.54|372.51|370.91|373.14|371.54|372.51|370.91|0
1640077350000|2021-12-21 09:02:30|372.93|371.33|372.93|371.33|372.93|371.33|372.93|371.33|0
1640077360000|2021-12-21 09:02:40|373.14|371.54|373.14|371.54|373.14|371.54|372.93|371.33|0
1640077370000|2021-12-21 09:02:50|373.03|371.43|372.93|371.33|373.03|371.43|372.93|371.33|0
1640077380000|2021-12-21 09:03:00|373.14|371.54|373.57|371.97|373.57|371.97|373.14|371.54|0
1640077390000|2021-12-21 09:03:10|373.35|371.75|373.46|371.86|373.46|371.86|373.35|371.75|0
1640077400000|2021-12-21 09:03:20|373.57|371.97|373.99|372.39|373.99|372.39|373.57|371.97|0
1640077410000|2021-12-21 09:03:30|374.09|372.49|373.99|372.39|374.09|372.49|373.99|372.39|0
1640077420000|2021-12-21 09:03:40|373.78|372.18|373.57|371.97|373.78|372.18|373.57|371.97|0
1640077430000|2021-12-21 09:03:50|373.78|372.18|373.57|371.97|373.78|372.18|373.57|371.97|0
1640077440000|2021-12-21 09:04:00|372.93|371.33|373.14|371.54|373.14|371.54|372.93|371.33|0
1640077450000|2021-12-21 09:04:10|373.35|371.75|372.93|371.33|373.35|371.75|372.93|371.33|0
1640077460000|2021-12-21 09:04:20|373.35|371.75|373.57|371.97|373.57|371.97|373.35|371.75|0
1640077470000|2021-12-21 09:04:30|373.46|371.86|373.57|371.97|373.57|371.97|373.14|371.54|0
1640077480000|2021-12-21 09:04:40|373.88|372.28|373.78|372.18|373.88|372.28|373.78|372.18|0
1640077490000|2021-12-21 09:04:50|373.67|372.07|373.99|372.39|373.99|372.39|373.67|372.07|0
1640077500000|2021-12-21 09:05:00|374.63|373.03|374.42|372.82|374.63|373.03|374.42|372.82|0
1640077510000|2021-12-21 09:05:10|374.3|372.7|374.63|373.03|374.63|373.03|374.3|372.7|0
1640077520000|2021-12-21 09:05:20|374.84|373.24|374.63|373.03|374.84|373.24|374.63|373.03|0
1640077530000|2021-12-21 09:05:30|374.84|373.24|375.27|373.67|375.27|373.67|374.84|373.24|0
1640077540000|2021-12-21 09:05:40|375.48|373.88|376.12|374.52|376.12|374.52|375.37|373.77|0
1640077550000|2021-12-21 09:05:50|376.54|374.94|376.76|375.16|376.76|375.16|376.54|374.94|0
1640077560000|2021-12-21 09:06:00|376.54|374.94|376.54|374.94|376.54|374.94|376.54|374.94|0
1640077570000|2021-12-21 09:06:10|376.12|374.52|376.54|374.94|376.54|374.94|376.12|374.52|0
1640077580000|2021-12-21 09:06:20|376.12|374.52|376.33|374.73|376.33|374.73|376.12|374.52|0
1640077590000|2021-12-21 09:06:30|375.9|374.3|375.9|374.3|375.9|374.3|375.79|374.19|0
1640077600000|2021-12-21 09:06:40|375.48|373.88|375.69|374.09|375.69|374.09|375.48|373.88|0
1640077610000|2021-12-21 09:06:50|375.9|374.3|375.69|374.09|375.9|374.3|375.58|373.98|0
1640077620000|2021-12-21 09:07:00|375.26|373.66|375.37|373.77|375.37|373.77|375.26|373.66|0
1640077630000|2021-12-21 09:07:10|376.12|374.52|375.9|374.3|376.12|374.52|375.9|374.3|0
1640077640000|2021-12-21 09:07:20|376.12|374.52|375.48|373.88|376.12|374.52|375.48|373.88|0
1640077650000|2021-12-21 09:07:30|375.69|374.09|375.9|374.3|375.9|374.3|375.69|374.09|0
1640077660000|2021-12-21 09:07:40|375.79|374.19|375.9|374.3|375.9|374.3|375.79|374.19|0
1640077670000|2021-12-21 09:07:50|376.12|374.52|376.11|374.51|376.12|374.52|376.11|374.51|0
1640077680000|2021-12-21 09:08:00|376|374.4|375.9|374.3|376|374.4|375.79|374.19|0
1640077690000|2021-12-21 09:08:10|376.33|374.73|376.11|374.51|376.33|374.73|376.11|374.51|0
1640077700000|2021-12-21 09:08:20|376.33|374.73|377.39|375.79|377.39|375.79|376.33|374.73|0
1640077710000|2021-12-21 09:08:30|377.61|376.01|377.61|376.01|377.82|376.22|377.61|376.01|0
1640077720000|2021-12-21 09:08:40|377.39|375.79|377.61|376.01|377.61|376.01|377.39|375.79|0
1640077730000|2021-12-21 09:08:50|377.39|375.79|376.97|375.37|377.39|375.79|376.97|375.37|0
1640077740000|2021-12-21 09:09:00|377.49|375.89|377.18|375.58|377.49|375.89|377.18|375.58|0
1640077750000|2021-12-21 09:09:10|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1640077760000|2021-12-21 09:09:20|377.61|376.01|377.92|376.32|377.92|376.32|377.61|376.01|0
1640077770000|2021-12-21 09:09:30|377.82|376.22|378.03|376.43|378.25|376.65|377.82|376.22|0
1640077780000|2021-12-21 09:09:40|378.25|376.65|377.82|376.22|378.25|376.65|377.82|376.22|0
1640077790000|2021-12-21 09:09:50|377.92|376.32|377.6|376|377.92|376.32|377.6|376|0
1640077800000|2021-12-21 09:10:00|377.82|376.22|377.82|376.22|377.82|376.22|377.6|376|0
1640077810000|2021-12-21 09:10:10|378.24|376.64|378.24|376.64|378.24|376.64|378.24|376.64|0
1640077820000|2021-12-21 09:10:20|378.03|376.43|377.82|376.22|378.03|376.43|377.82|376.22|0
1640077830000|2021-12-21 09:10:30|377.39|375.79|378.24|376.64|378.24|376.64|377.39|375.79|0
1640077840000|2021-12-21 09:10:40|378.13|376.53|378.24|376.64|378.24|376.64|378.13|376.53|0
1640077850000|2021-12-21 09:10:50|378.35|376.75|378.67|377.07|378.67|377.07|378.35|376.75|0
1640077860000|2021-12-21 09:11:00|378.88|377.28|378.67|377.07|378.88|377.28|378.67|377.07|0
1640077870000|2021-12-21 09:11:10|378.88|377.28|378.67|377.07|378.88|377.28|378.67|377.07|0
1640077880000|2021-12-21 09:11:20|378.88|377.28|378.67|377.07|378.88|377.28|378.67|377.07|0
1640077890000|2021-12-21 09:11:30|378.88|377.28|378.67|377.07|378.88|377.28|378.67|377.07|0
1640077900000|2021-12-21 09:11:40|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1640077910000|2021-12-21 09:11:50|378.67|377.07|379.1|377.5|379.1|377.5|378.67|377.07|0
1640077920000|2021-12-21 09:12:00|378.67|377.07|378.88|377.28|378.88|377.28|378.67|377.07|0
1640077930000|2021-12-21 09:12:10|379.1|377.5|379.1|377.5|379.1|377.5|379.1|377.5|0
1640077940000|2021-12-21 09:12:20|379.31|377.71|379.1|377.5|379.31|377.71|379.1|377.5|0
1640077950000|2021-12-21 09:12:30|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1640077960000|2021-12-21 09:12:40|379.1|377.5|379.2|377.6|379.2|377.6|379.1|377.5|0
1640077970000|2021-12-21 09:12:50|379.1|377.5|379.52|377.92|379.52|377.92|379.1|377.5|0
1640077980000|2021-12-21 09:13:00|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1640077990000|2021-12-21 09:13:10|379.52|377.92|379.52|377.92|379.52|377.92|379.52|377.92|0
1640078000000|2021-12-21 09:13:20|379.74|378.14|379.52|377.92|379.74|378.14|379.52|377.92|0
1640078010000|2021-12-21 09:13:30|379.62|378.02|379.74|378.14|379.74|378.14|379.62|378.02|0
1640078020000|2021-12-21 09:13:40|379.95|378.35|379.95|378.35|379.95|378.35|379.95|378.35|0
1640078030000|2021-12-21 09:13:50|379.74|378.14|379.95|378.35|380.16|378.56|379.74|378.14|0
1640078040000|2021-12-21 09:14:00|380.16|378.56|379.95|378.35|380.16|378.56|379.95|378.35|0
1640078050000|2021-12-21 09:14:10|379.74|378.14|379.62|378.02|379.74|378.14|379.62|378.02|0
1640078060000|2021-12-21 09:14:20|379.74|378.14|379.95|378.35|380.16|378.56|379.74|378.14|0
1640078070000|2021-12-21 09:14:30|380.05|378.45|380.05|378.45|380.16|378.56|380.05|378.45|0
1640078080000|2021-12-21 09:14:40|379.95|378.35|379.73|378.13|379.95|378.35|379.73|378.13|0
1640078090000|2021-12-21 09:14:50|379.52|377.92|379.73|378.13|379.73|378.13|379.52|377.92|0
1640078100000|2021-12-21 09:15:00|379.52|377.92|379.95|378.35|379.95|378.35|379.52|377.92|0
1640078110000|2021-12-21 09:15:10|379.73|378.13|379.84|378.24|379.84|378.24|379.73|378.13|0
1640078120000|2021-12-21 09:15:20|379.73|378.13|379.52|377.92|379.73|378.13|379.52|377.92|0
1640078130000|2021-12-21 09:15:30|379.2|377.6|379.2|377.6|379.31|377.71|379.2|377.6|0
1640078140000|2021-12-21 09:15:40|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1640078150000|2021-12-21 09:15:50|379.2|377.6|379.09|377.49|379.2|377.6|379.09|377.49|0
1640078160000|2021-12-21 09:16:00|379.31|377.71|379.09|377.49|379.31|377.71|378.88|377.28|0
1640078170000|2021-12-21 09:16:10|379.52|377.92|379.41|377.81|379.52|377.92|379.41|377.81|0
1640078180000|2021-12-21 09:16:20|379.52|377.92|380.16|378.56|380.16|378.56|379.52|377.92|0
1640078190000|2021-12-21 09:16:30|379.95|378.35|379.95|378.35|379.95|378.35|379.95|378.35|0
1640078200000|2021-12-21 09:16:40|380.16|378.56|380.16|378.56|380.37|378.77|380.05|378.45|0
1640078210000|2021-12-21 09:16:50|379.95|378.35|380.16|378.56|380.16|378.56|379.95|378.35|0
1640078220000|2021-12-21 09:17:00|379.95|378.35|379.31|377.71|379.95|378.35|379.31|377.71|0
1640078230000|2021-12-21 09:17:10|379.41|377.81|379.31|377.71|379.41|377.81|379.31|377.71|0
1640078240000|2021-12-21 09:17:20|379.09|377.49|379.09|377.49|379.09|377.49|379.09|377.49|0
1640078250000|2021-12-21 09:17:30|379.31|377.71|379.31|377.71|379.31|377.71|379.31|377.71|0
1640078260000|2021-12-21 09:17:40|379.09|377.49|379.62|378.02|379.62|378.02|379.09|377.49|0
1640078270000|2021-12-21 09:17:50|379.73|378.13|379.3|377.7|379.73|378.13|379.3|377.7|0
1640078280000|2021-12-21 09:18:00|378.98|377.38|379.09|377.49|379.09|377.49|378.98|377.38|0
1640078300000|2021-12-21 09:18:20|379.3|377.7|378.98|377.38|379.3|377.7|378.98|377.38|0
1640078310000|2021-12-21 09:18:30|379.09|377.49|379.09|377.49|379.09|377.49|379.09|377.49|0
1640078320000|2021-12-21 09:18:40|379.52|377.92|379.52|377.92|379.52|377.92|379.52|377.92|0
1640078330000|2021-12-21 09:18:50|379.3|377.7|379.52|377.92|379.52|377.92|379.3|377.7|0
1640078340000|2021-12-21 09:19:00|379.41|377.81|379.73|378.13|379.73|378.13|379.41|377.81|0
1640078350000|2021-12-21 09:19:10|379.41|377.81|379.52|377.92|379.52|377.92|379.41|377.81|0
1640078370000|2021-12-21 09:19:30|379.3|377.7|379.3|377.7|379.3|377.7|379.3|377.7|0
1640078380000|2021-12-21 09:19:40|379.52|377.92|379.73|378.13|379.73|378.13|379.3|377.7|0
1640078390000|2021-12-21 09:19:50|379.62|378.02|379.73|378.13|379.73|378.13|379.62|378.02|0
1640078400000|2021-12-21 09:20:00|379.3|377.7|379.09|377.49|379.3|377.7|379.09|377.49|0
1640078410000|2021-12-21 09:20:10|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1640078420000|2021-12-21 09:20:20|378.45|376.85|378.12|376.52|378.45|376.85|378.12|376.52|0
1640078430000|2021-12-21 09:20:30|378.24|376.64|378.45|376.85|378.45|376.85|378.24|376.64|0
1640078440000|2021-12-21 09:20:40|378.55|376.95|378.45|376.85|378.66|377.06|378.45|376.85|0
1640078450000|2021-12-21 09:20:50|378.34|376.74|378.34|376.74|378.34|376.74|378.34|376.74|0
1640078460000|2021-12-21 09:21:00|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1640078470000|2021-12-21 09:21:10|378.34|376.74|378.23|376.63|378.34|376.74|378.02|376.42|0
1640078480000|2021-12-21 09:21:20|378.34|376.74|378.55|376.95|378.55|376.95|378.34|376.74|0
1640078490000|2021-12-21 09:21:30|378.45|376.85|378.66|377.06|378.66|377.06|378.45|376.85|0
1640078500000|2021-12-21 09:21:40|378.55|376.95|379.3|377.7|379.3|377.7|378.55|376.95|0
1640078520000|2021-12-21 09:22:00|379.09|377.49|378.66|377.06|379.09|377.49|378.66|377.06|0
1640078530000|2021-12-21 09:22:10|378.76|377.16|378.55|376.95|378.87|377.27|378.45|376.85|0
1640078540000|2021-12-21 09:22:20|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1640078550000|2021-12-21 09:22:30|378.66|377.06|378.55|376.95|378.87|377.27|378.55|376.95|0
1640078560000|2021-12-21 09:22:40|378.66|377.06|378.87|377.27|378.87|377.27|378.66|377.06|0
1640078570000|2021-12-21 09:22:50|379.3|377.7|379.19|377.59|379.3|377.7|379.19|377.59|0
1640078580000|2021-12-21 09:23:00|379.09|377.49|378.76|377.16|379.09|377.49|378.76|377.16|0
1640078590000|2021-12-21 09:23:10|378.66|377.06|378.98|377.38|378.98|377.38|378.66|377.06|0
1640078600000|2021-12-21 09:23:20|378.76|377.16|378.45|376.85|378.87|377.27|378.45|376.85|0
1640078610000|2021-12-21 09:23:30|378.87|377.27|378.87|377.27|378.98|377.38|378.87|377.27|0
1640078620000|2021-12-21 09:23:40|378.97|377.37|378.76|377.16|378.97|377.37|378.76|377.16|0
1640078630000|2021-12-21 09:23:50|378.87|377.27|378.97|377.37|379.09|377.49|378.87|377.27|0
1640078640000|2021-12-21 09:24:00|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1640078650000|2021-12-21 09:24:10|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1640078660000|2021-12-21 09:24:20|378.23|376.63|378.66|377.06|378.66|377.06|378.23|376.63|0
1640078680000|2021-12-21 09:24:40|378.55|376.95|378.55|376.95|378.55|376.95|378.55|376.95|0
1640078690000|2021-12-21 09:24:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1640078700000|2021-12-21 09:25:00|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1640078710000|2021-12-21 09:25:10|378.87|377.27|378.66|377.06|378.87|377.27|378.66|377.06|0
1640078720000|2021-12-21 09:25:20|379.08|377.48|379.08|377.48|379.08|377.48|378.97|377.37|0
1640078730000|2021-12-21 09:25:30|378.97|377.37|378.76|377.16|378.97|377.37|378.66|377.06|0
1640078740000|2021-12-21 09:25:40|378.87|377.27|378.87|377.27|378.87|377.27|378.87|377.27|0
1640078760000|2021-12-21 09:26:00|378.66|377.06|378.55|376.95|378.66|377.06|378.44|376.84|0
1640078770000|2021-12-21 09:26:10|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1640078780000|2021-12-21 09:26:20|378.76|377.16|379.08|377.48|379.08|377.48|378.76|377.16|0
1640078790000|2021-12-21 09:26:30|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1640078800000|2021-12-21 09:26:40|379.3|377.7|379.51|377.91|379.51|377.91|379.3|377.7|0
1640078810000|2021-12-21 09:26:50|379.83|378.23|379.51|377.91|379.83|378.23|379.51|377.91|0
1640078820000|2021-12-21 09:27:00|379.3|377.7|379.19|377.59|379.3|377.7|379.19|377.59|0
1640078830000|2021-12-21 09:27:10|379.3|377.7|379.08|377.48|379.3|377.7|379.08|377.48|0
1640078840000|2021-12-21 09:27:20|379.3|377.7|379.3|377.7|379.3|377.7|379.19|377.59|0
1640078850000|2021-12-21 09:27:30|379.08|377.48|379.08|377.48|379.08|377.48|379.08|377.48|0
1640078860000|2021-12-21 09:27:40|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1640078870000|2021-12-21 09:27:50|378.87|377.27|379.3|377.7|379.3|377.7|378.87|377.27|0
1640078880000|2021-12-21 09:28:00|379.18|377.58|379.18|377.58|379.18|377.58|379.08|377.48|0
1640078890000|2021-12-21 09:28:10|379.08|377.48|379.18|377.58|379.18|377.58|379.08|377.48|0
1640078900000|2021-12-21 09:28:20|379.08|377.48|379.08|377.48|379.18|377.58|379.08|377.48|0
1640078910000|2021-12-21 09:28:30|379.18|377.58|379.18|377.58|379.18|377.58|379.08|377.48|0
1640078920000|2021-12-21 09:28:40|379.29|377.69|379.29|377.69|379.29|377.69|379.29|377.69|0
1640078930000|2021-12-21 09:28:50|379.18|377.58|379.29|377.69|379.29|377.69|379.18|377.58|0
1640078940000|2021-12-21 09:29:00|379.18|377.58|379.08|377.48|379.18|377.58|379.08|377.48|0
1640078950000|2021-12-21 09:29:10|379.18|377.58|379.29|377.69|379.29|377.69|379.18|377.58|0
1640078970000|2021-12-21 09:29:30|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1640078990000|2021-12-21 09:29:50|379.61|378.01|379.51|377.91|379.72|378.12|379.51|377.91|0
1640079000000|2021-12-21 09:30:00|379.61|378.01|379.51|377.91|379.72|378.12|379.4|377.8|0
1640079010000|2021-12-21 09:30:10|379.29|377.69|379.51|377.91|379.51|377.91|379.29|377.69|0
1640079020000|2021-12-21 09:30:20|379.29|377.69|379.51|377.91|379.51|377.91|379.29|377.69|0
1640079030000|2021-12-21 09:30:30|379.29|377.69|379.51|377.91|379.51|377.91|379.29|377.69|0
1640079040000|2021-12-21 09:30:40|379.61|378.01|379.61|378.01|379.61|378.01|379.51|377.91|0
1640079050000|2021-12-21 09:30:50|379.72|378.12|379.72|378.12|379.72|378.12|379.72|378.12|0
1640079060000|2021-12-21 09:31:00|379.51|377.91|379.51|377.91|379.51|377.91|379.51|377.91|0
1640079070000|2021-12-21 09:31:10|379.29|377.69|379.51|377.91|379.51|377.91|379.29|377.69|0
1640079090000|2021-12-21 09:31:30|379.29|377.69|379.29|377.69|379.29|377.69|379.29|377.69|0
1640079100000|2021-12-21 09:31:40|379.08|377.48|378.44|376.84|379.08|377.48|378.44|376.84|0
1640079110000|2021-12-21 09:31:50|378.54|376.94|378.65|377.05|378.65|377.05|378.44|376.84|0
1640079120000|2021-12-21 09:32:00|378.54|376.94|378.44|376.84|378.65|377.05|378.44|376.84|0
1640079130000|2021-12-21 09:32:10|378.54|376.94|378.65|377.05|378.65|377.05|378.54|376.94|0
1640079140000|2021-12-21 09:32:20|378.75|377.15|378.44|376.84|378.75|377.15|378.44|376.84|0
1640079150000|2021-12-21 09:32:30|378.54|376.94|378.65|377.05|378.65|377.05|378.54|376.94|0
1640079160000|2021-12-21 09:32:40|378.44|376.84|378.54|376.94|378.54|376.94|378.44|376.84|0
1640079170000|2021-12-21 09:32:50|378.65|377.05|378.44|376.84|378.65|377.05|378.44|376.84|0
1640079180000|2021-12-21 09:33:00|378.22|376.62|377.8|376.2|378.22|376.62|377.8|376.2|0
1640079190000|2021-12-21 09:33:10|378.01|376.41|377.8|376.2|378.01|376.41|377.8|376.2|0
1640079200000|2021-12-21 09:33:20|378.01|376.41|378.22|376.62|378.22|376.62|378.01|376.41|0
1640079210000|2021-12-21 09:33:30|378.11|376.51|378.22|376.62|378.44|376.84|378.11|376.51|0
1640079220000|2021-12-21 09:33:40|378.65|377.05|378.44|376.84|378.65|377.05|378.44|376.84|0
1640079230000|2021-12-21 09:33:50|378.65|377.05|378.01|376.41|378.65|377.05|378.01|376.41|0
1640079240000|2021-12-21 09:34:00|377.58|375.98|377.16|375.56|377.58|375.98|377.16|375.56|0
1640079250000|2021-12-21 09:34:10|376.94|375.34|376.62|375.02|376.94|375.34|376.52|374.92|0
1640079260000|2021-12-21 09:34:20|376.52|374.92|376.83|375.23|376.94|375.34|376.52|374.92|0
1640079270000|2021-12-21 09:34:30|376.94|375.34|376.73|375.13|376.94|375.34|376.73|375.13|0
1640079280000|2021-12-21 09:34:40|376.52|374.92|376.09|374.49|376.52|374.92|376.09|374.49|0
1640079290000|2021-12-21 09:34:50|376.19|374.59|376.3|374.7|376.3|374.7|376.09|374.49|0
1640079300000|2021-12-21 09:35:00|376.19|374.59|376.09|374.49|376.19|374.59|376.09|374.49|0
1640079310000|2021-12-21 09:35:10|376.3|374.7|376.3|374.7|376.62|375.02|376.19|374.59|0
1640079320000|2021-12-21 09:35:20|376.09|374.49|376.4|374.8|376.4|374.8|376.09|374.49|0
1640079330000|2021-12-21 09:35:30|376.3|374.7|376.3|374.7|376.4|374.8|376.3|374.7|0
1640079340000|2021-12-21 09:35:40|376.52|374.92|376.52|374.92|376.73|375.13|376.3|374.7|0
1640079350000|2021-12-21 09:35:50|376.62|375.02|376.62|375.02|376.62|375.02|376.62|375.02|0
1640079360000|2021-12-21 09:36:00|376.83|375.23|376.73|375.13|376.83|375.23|376.73|375.13|0
1640079370000|2021-12-21 09:36:10|376.83|375.23|376.51|374.91|376.83|375.23|376.51|374.91|0
1640079380000|2021-12-21 09:36:20|375.88|374.28|376.19|374.59|376.19|374.59|375.88|374.28|0
1640079390000|2021-12-21 09:36:30|376.3|374.7|376.62|375.02|376.73|375.13|376.3|374.7|0
1640079400000|2021-12-21 09:36:40|376.51|374.91|376.51|374.91|376.62|375.02|376.51|374.91|0
1640079410000|2021-12-21 09:36:50|376.3|374.7|376.62|375.02|376.62|375.02|376.3|374.7|0
1640079420000|2021-12-21 09:37:00|376.94|375.34|377.15|375.55|377.15|375.55|376.94|375.34|0
1640079430000|2021-12-21 09:37:10|377.04|375.44|377.15|375.55|377.15|375.55|377.04|375.44|0
1640079440000|2021-12-21 09:37:20|376.94|375.34|377.04|375.44|377.37|375.77|376.94|375.34|0
1640079450000|2021-12-21 09:37:30|377.15|375.55|376.94|375.34|377.15|375.55|376.94|375.34|0
1640079460000|2021-12-21 09:37:40|377.15|375.55|376.94|375.34|377.15|375.55|376.94|375.34|0
1640079470000|2021-12-21 09:37:50|377.37|375.77|377.26|375.66|377.37|375.77|377.15|375.55|0
1640079480000|2021-12-21 09:38:00|377.15|375.55|377.58|375.98|377.58|375.98|377.15|375.55|0
1640079490000|2021-12-21 09:38:10|377.47|375.87|377.37|375.77|377.58|375.98|377.37|375.77|0
1640079500000|2021-12-21 09:38:20|377.58|375.98|378.22|376.62|378.22|376.62|377.58|375.98|0
1640079510000|2021-12-21 09:38:30|377.89|376.29|377.79|376.19|377.89|376.29|377.79|376.19|0
1640079520000|2021-12-21 09:38:40|377.89|376.29|377.89|376.29|377.89|376.29|377.89|376.29|0
1640079530000|2021-12-21 09:38:50|377.79|376.19|378.43|376.83|378.43|376.83|377.79|376.19|0
1640079540000|2021-12-21 09:39:00|378.32|376.72|378.22|376.62|378.32|376.72|378.22|376.62|0
1640079550000|2021-12-21 09:39:10|378.11|376.51|377.68|376.08|378.11|376.51|377.58|375.98|0
1640079560000|2021-12-21 09:39:20|377.79|376.19|377.58|375.98|377.79|376.19|377.58|375.98|0
1640079570000|2021-12-21 09:39:30|377.79|376.19|377.58|375.98|378.22|376.62|377.58|375.98|0
1640079580000|2021-12-21 09:39:40|377.68|376.08|377.58|375.98|377.68|376.08|377.47|375.87|0
1640079590000|2021-12-21 09:39:50|377.36|375.76|377.15|375.55|377.36|375.76|377.15|375.55|0
1640079600000|2021-12-21 09:40:00|377.36|375.76|377.47|375.87|377.47|375.87|377.36|375.76|0
1640079610000|2021-12-21 09:40:10|377.36|375.76|377.58|375.98|377.58|375.98|377.36|375.76|0
1640079620000|2021-12-21 09:40:20|377.25|375.65|377.25|375.65|377.25|375.65|377.04|375.44|0
1640079630000|2021-12-21 09:40:30|376.94|375.34|377.15|375.55|377.25|375.65|376.94|375.34|0
1640079640000|2021-12-21 09:40:40|377.04|375.44|376.51|374.91|377.04|375.44|376.51|374.91|0
1640079650000|2021-12-21 09:40:50|376.3|374.7|376.3|374.7|376.3|374.7|376.3|374.7|0
1640079660000|2021-12-21 09:41:00|376.08|374.48|375.97|374.37|376.08|374.48|375.87|374.27|0
1640079670000|2021-12-21 09:41:10|375.87|374.27|375.97|374.37|375.97|374.37|375.87|374.27|0
1640079680000|2021-12-21 09:41:20|375.87|374.27|375.87|374.27|375.87|374.27|375.76|374.16|0
1640079690000|2021-12-21 09:41:30|375.66|374.06|375.66|374.06|375.87|374.27|375.66|374.06|0
1640079700000|2021-12-21 09:41:40|375.97|374.37|376.08|374.48|376.08|374.48|375.97|374.37|0
1640079710000|2021-12-21 09:41:50|376.19|374.59|376.08|374.48|376.19|374.59|376.08|374.48|0
1640079720000|2021-12-21 09:42:00|376.19|374.59|376.3|374.7|376.3|374.7|376.08|374.48|0
1640079730000|2021-12-21 09:42:10|376.08|374.48|375.87|374.27|376.19|374.59|375.87|374.27|0
1640079740000|2021-12-21 09:42:20|375.66|374.06|375.23|373.63|375.66|374.06|375.23|373.63|0
1640079750000|2021-12-21 09:42:30|375.44|373.84|375.44|373.84|375.44|373.84|375.44|373.84|0
1640079760000|2021-12-21 09:42:40|375.23|373.63|375.23|373.63|375.44|373.84|375.02|373.42|0
1640079770000|2021-12-21 09:42:50|375.12|373.52|375.23|373.63|375.44|373.84|375.12|373.52|0
1640079780000|2021-12-21 09:43:00|375.02|373.42|375.44|373.84|375.44|373.84|375.02|373.42|0
1640079790000|2021-12-21 09:43:10|375.66|374.06|375.66|374.06|375.87|374.27|375.66|374.06|0
1640079800000|2021-12-21 09:43:20|375.87|374.27|376.08|374.48|376.08|374.48|375.66|374.06|0
1640079810000|2021-12-21 09:43:30|375.87|374.27|375.87|374.27|375.87|374.27|375.87|374.27|0
1640079820000|2021-12-21 09:43:40|375.66|374.06|375.33|373.73|375.66|374.06|375.33|373.73|0
1640079830000|2021-12-21 09:43:50|375.44|373.84|375.44|373.84|375.44|373.84|375.33|373.73|0
1640079840000|2021-12-21 09:44:00|375.23|373.63|375.12|373.52|375.23|373.63|375.02|373.42|0
1640079850000|2021-12-21 09:44:10|375.02|373.42|374.59|372.99|375.02|373.42|374.59|372.99|0
1640079860000|2021-12-21 09:44:20|374.38|372.78|374.17|372.57|374.38|372.78|374.17|372.57|0
1640079870000|2021-12-21 09:44:30|374.38|372.78|374.17|372.57|374.38|372.78|374.17|372.57|0
1640079880000|2021-12-21 09:44:40|374.38|372.78|374.38|372.78|374.38|372.78|374.27|372.67|0
1640079890000|2021-12-21 09:44:50|374.27|372.67|374.38|372.78|374.38|372.78|374.17|372.57|0
1640079900000|2021-12-21 09:45:00|374.17|372.57|374.38|372.78|374.38|372.78|374.17|372.57|0
1640079910000|2021-12-21 09:45:10|374.59|372.99|374.17|372.57|374.59|372.99|373.95|372.35|0
1640079920000|2021-12-21 09:45:20|373.95|372.35|373.95|372.35|374.17|372.57|373.95|372.35|0
1640079930000|2021-12-21 09:45:30|373.53|371.93|373.74|372.14|373.74|372.14|373.53|371.93|0
1640079950000|2021-12-21 09:45:50|373.53|371.93|373.74|372.14|373.74|372.14|373.53|371.93|0
1640079960000|2021-12-21 09:46:00|373.53|371.93|373.53|371.93|373.74|372.14|373.53|371.93|0
1640079970000|2021-12-21 09:46:10|373.31|371.71|373.2|371.6|373.31|371.71|373.2|371.6|0
1640079980000|2021-12-21 09:46:20|373.31|371.71|373.31|371.71|373.42|371.82|373.31|371.71|0
1640079990000|2021-12-21 09:46:30|373.1|371.5|373.1|371.5|373.1|371.5|372.89|371.29|0
1640080000000|2021-12-21 09:46:40|373.31|371.71|373.1|371.5|373.31|371.71|373.1|371.5|0
1640080010000|2021-12-21 09:46:50|372.89|371.29|372.78|371.18|372.89|371.29|372.68|371.08|0
1640080020000|2021-12-21 09:47:00|372.68|371.08|372.46|370.86|372.78|371.18|372.46|370.86|0
1640080030000|2021-12-21 09:47:10|372.68|371.08|372.68|371.08|372.68|371.08|372.46|370.86|0
1640080040000|2021-12-21 09:47:20|373.1|371.5|372.89|371.29|373.1|371.5|372.89|371.29|0
1640080050000|2021-12-21 09:47:30|373.1|371.5|373.1|371.5|373.1|371.5|373.1|371.5|0
1640080060000|2021-12-21 09:47:40|373.31|371.71|372.89|371.29|373.31|371.71|372.89|371.29|0
1640080080000|2021-12-21 09:48:00|372.46|370.86|372.46|370.86|372.46|370.86|372.46|370.86|0
1640080090000|2021-12-21 09:48:10|372.25|370.65|372.46|370.86|372.46|370.86|372.25|370.65|0
1640080100000|2021-12-21 09:48:20|372.68|371.08|372.25|370.65|372.89|371.29|372.25|370.65|0
1640080110000|2021-12-21 09:48:30|372.04|370.44|372.25|370.65|372.25|370.65|372.04|370.44|0
1640080120000|2021-12-21 09:48:40|372.46|370.86|372.25|370.65|372.46|370.86|372.25|370.65|0
1640080130000|2021-12-21 09:48:50|372.14|370.54|372.25|370.65|372.25|370.65|372.14|370.54|0
1640080140000|2021-12-21 09:49:00|372.04|370.44|371.61|370.01|372.04|370.44|371.61|370.01|0
1640080150000|2021-12-21 09:49:10|371.5|369.9|371.19|369.59|371.5|369.9|371.19|369.59|0
1640080160000|2021-12-21 09:49:20|371.4|369.8|370.76|369.16|371.4|369.8|370.76|369.16|0
1640080170000|2021-12-21 09:49:30|370.98|369.38|370.76|369.16|370.98|369.38|370.76|369.16|0
1640080180000|2021-12-21 09:49:40|370.98|369.38|371.08|369.48|371.08|369.48|370.98|369.38|0
1640080190000|2021-12-21 09:49:50|371.19|369.59|370.98|369.38|371.19|369.59|370.98|369.38|0
1640080200000|2021-12-21 09:50:00|370.87|369.27|370.98|369.38|370.98|369.38|370.76|369.16|0
1640080210000|2021-12-21 09:50:10|370.87|369.27|370.98|369.38|370.98|369.38|370.87|369.27|0
1640080220000|2021-12-21 09:50:20|370.76|369.16|371.4|369.8|371.4|369.8|370.76|369.16|0
1640080230000|2021-12-21 09:50:30|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1640080240000|2021-12-21 09:50:40|371.29|369.69|371.4|369.8|371.4|369.8|371.29|369.69|0
1640080250000|2021-12-21 09:50:50|371.61|370.01|371.19|369.59|371.61|370.01|370.98|369.38|0
1640080260000|2021-12-21 09:51:00|371.08|369.48|370.98|369.38|371.19|369.59|370.98|369.38|0
1640080270000|2021-12-21 09:51:10|371.29|369.69|371.4|369.8|371.4|369.8|371.19|369.59|0
1640080280000|2021-12-21 09:51:20|371.5|369.9|371.61|370.01|371.61|370.01|371.5|369.9|0
1640080290000|2021-12-21 09:51:30|371.71|370.11|371.61|370.01|371.71|370.11|371.61|370.01|0
1640080310000|2021-12-21 09:51:50|371.82|370.22|372.14|370.54|372.35|370.75|371.82|370.22|0
1640080320000|2021-12-21 09:52:00|372.03|370.43|371.61|370.01|372.03|370.43|371.61|370.01|0
1640080340000|2021-12-21 09:52:20|371.08|369.48|370.86|369.26|371.08|369.48|370.76|369.16|0
1640080350000|2021-12-21 09:52:30|370.76|369.16|370.76|369.16|370.97|369.37|370.76|369.16|0
1640080360000|2021-12-21 09:52:40|370.86|369.26|370.76|369.16|370.86|369.26|370.76|369.16|0
1640080370000|2021-12-21 09:52:50|370.97|369.37|371.61|370.01|371.61|370.01|370.97|369.37|0
1640080380000|2021-12-21 09:53:00|371.4|369.8|371.61|370.01|371.61|370.01|371.4|369.8|0
1640080390000|2021-12-21 09:53:10|372.03|370.43|372.14|370.54|372.25|370.65|372.03|370.43|0
1640080400000|2021-12-21 09:53:20|372.46|370.86|372.25|370.65|372.46|370.86|372.25|370.65|0
1640080410000|2021-12-21 09:53:30|372.03|370.43|372.25|370.65|372.25|370.65|372.03|370.43|0
1640080420000|2021-12-21 09:53:40|372.46|370.86|372.88|371.28|372.88|371.28|372.35|370.75|0
1640080430000|2021-12-21 09:53:50|372.67|371.07|373.09|371.49|373.09|371.49|372.67|371.07|0
1640080440000|2021-12-21 09:54:00|372.88|371.28|372.88|371.28|372.88|371.28|372.88|371.28|0
1640080450000|2021-12-21 09:54:10|372.98|371.38|372.98|371.38|372.98|371.38|372.98|371.38|0
1640080460000|2021-12-21 09:54:20|373.09|371.49|372.77|371.17|373.09|371.49|372.77|371.17|0
1640080470000|2021-12-21 09:54:30|372.88|371.28|372.88|371.28|372.88|371.28|372.67|371.07|0
1640080480000|2021-12-21 09:54:40|372.77|371.17|372.88|371.28|372.88|371.28|372.77|371.17|0
1640080490000|2021-12-21 09:54:50|373.09|371.49|373.31|371.71|373.31|371.71|373.09|371.49|0
1640080500000|2021-12-21 09:55:00|373.09|371.49|372.13|370.53|373.09|371.49|372.13|370.53|0
1640080510000|2021-12-21 09:55:10|371.82|370.22|371.82|370.22|372.03|370.43|371.82|370.22|0
1640080520000|2021-12-21 09:55:20|371.71|370.11|371.5|369.9|371.71|370.11|371.5|369.9|0
1640080530000|2021-12-21 09:55:30|371.61|370.01|371.5|369.9|371.61|370.01|371.5|369.9|0
1640080540000|2021-12-21 09:55:40|371.82|370.22|372.13|370.53|372.24|370.64|371.82|370.22|0
1640080550000|2021-12-21 09:55:50|372.24|370.64|372.13|370.53|372.24|370.64|372.13|370.53|0
1640080560000|2021-12-21 09:56:00|372.03|370.43|372.03|370.43|372.03|370.43|371.61|370.01|0
1640080570000|2021-12-21 09:56:10|372.13|370.53|371.18|369.58|372.13|370.53|371.18|369.58|0
1640080580000|2021-12-21 09:56:20|370.97|369.37|371.07|369.47|371.07|369.47|370.97|369.37|0
1640080590000|2021-12-21 09:56:30|371.18|369.58|371.39|369.79|371.39|369.79|371.18|369.58|0
1640080610000|2021-12-21 09:56:50|371.28|369.68|371.18|369.58|371.28|369.68|371.18|369.58|0
1640080620000|2021-12-21 09:57:00|371.07|369.47|371.39|369.79|371.39|369.79|371.07|369.47|0
1640080630000|2021-12-21 09:57:10|371.18|369.58|371.39|369.79|371.39|369.79|371.18|369.58|0
1640080640000|2021-12-21 09:57:20|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1640080650000|2021-12-21 09:57:30|371.82|370.22|371.61|370.01|371.82|370.22|371.61|370.01|0
1640080660000|2021-12-21 09:57:40|371.39|369.79|370.97|369.37|371.39|369.79|370.97|369.37|0
1640080670000|2021-12-21 09:57:50|371.18|369.58|371.18|369.58|371.18|369.58|371.18|369.58|0
1640080680000|2021-12-21 09:58:00|371.39|369.79|371.39|369.79|371.39|369.79|371.18|369.58|0
1640080690000|2021-12-21 09:58:10|371.6|370|371.39|369.79|371.6|370|371.39|369.79|0
1640080700000|2021-12-21 09:58:20|371.6|370|371.6|370|371.6|370|371.6|370|0
1640080710000|2021-12-21 09:58:30|371.39|369.79|371.39|369.79|371.6|370|371.39|369.79|0
1640080720000|2021-12-21 09:58:40|371.49|369.89|371.6|370|371.6|370|371.39|369.79|0
1640080730000|2021-12-21 09:58:50|371.82|370.22|372.03|370.43|372.03|370.43|371.82|370.22|0
1640080740000|2021-12-21 09:59:00|371.82|370.22|370.33|368.73|371.82|370.22|370.33|368.73|0
1640080750000|2021-12-21 09:59:10|370.43|368.83|370.76|369.16|370.76|369.16|370.43|368.83|0
1640080760000|2021-12-21 09:59:20|370.86|369.26|370.76|369.16|370.86|369.26|370.76|369.16|0
1640080770000|2021-12-21 09:59:30|370.33|368.73|370.54|368.94|370.54|368.94|370.33|368.73|0
1640080780000|2021-12-21 09:59:40|370.33|368.73|369.91|368.31|370.33|368.73|369.7|368.1|0
1640080790000|2021-12-21 09:59:50|370.33|368.73|370.54|368.94|370.97|369.37|370.33|368.73|0
1640080800000|2021-12-21 10:00:00|370.64|369.04|370.86|369.26|370.86|369.26|370.64|369.04|0
1640080810000|2021-12-21 10:00:10|370.33|368.73|370.33|368.73|370.54|368.94|369.91|368.31|0
1640080820000|2021-12-21 10:00:20|369.91|368.31|370.12|368.52|370.33|368.73|369.91|368.31|0
1640080830000|2021-12-21 10:00:30|369.16|367.56|369.27|367.67|369.27|367.67|369.16|367.56|0
1640080840000|2021-12-21 10:00:40|369.48|367.88|369.27|367.67|369.48|367.88|369.27|367.67|0
1640080850000|2021-12-21 10:00:50|369.06|367.46|369.06|367.46|369.37|367.77|369.06|367.46|0
1640080860000|2021-12-21 10:01:00|369.27|367.67|369.27|367.67|369.27|367.67|369.06|367.46|0
1640080870000|2021-12-21 10:01:10|368.64|367.04|368.64|367.04|368.85|367.25|368.64|367.04|0
1640080880000|2021-12-21 10:01:20|368.74|367.14|368.85|367.25|368.85|367.25|368.74|367.14|0
1640080890000|2021-12-21 10:01:30|369.06|367.46|368.85|367.25|369.06|367.46|368.85|367.25|0
1640080900000|2021-12-21 10:01:40|369.06|367.46|369.48|367.88|369.69|368.09|369.06|367.46|0
1640080910000|2021-12-21 10:01:50|369.69|368.09|368.85|367.25|369.69|368.09|368.85|367.25|0
1640080920000|2021-12-21 10:02:00|368.95|367.35|369.27|367.67|369.27|367.67|368.95|367.35|0
1640080930000|2021-12-21 10:02:10|369.16|367.56|369.16|367.56|369.16|367.56|369.16|367.56|0
1640080940000|2021-12-21 10:02:20|369.27|367.67|369.27|367.67|369.27|367.67|369.27|367.67|0
1640080950000|2021-12-21 10:02:30|369.37|367.77|369.48|367.88|369.48|367.88|368.85|367.25|0
1640080960000|2021-12-21 10:02:40|369.69|368.09|369.37|367.77|369.69|368.09|369.37|367.77|0
1640080970000|2021-12-21 10:02:50|369.48|367.88|369.27|367.67|369.48|367.88|369.27|367.67|0
1640080980000|2021-12-21 10:03:00|369.48|367.88|369.9|368.3|369.9|368.3|369.48|367.88|0
1640080990000|2021-12-21 10:03:10|370.12|368.52|370.12|368.52|370.33|368.73|370.12|368.52|0
1640081000000|2021-12-21 10:03:20|369.9|368.3|370.22|368.62|370.22|368.62|369.37|367.77|0
1640081010000|2021-12-21 10:03:30|370.01|368.41|370.22|368.62|370.33|368.73|370.01|368.41|0
1640081020000|2021-12-21 10:03:40|370.33|368.73|370.54|368.94|370.75|369.15|370.33|368.73|0
1640081030000|2021-12-21 10:03:50|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1640081040000|2021-12-21 10:04:00|370.75|369.15|370.96|369.36|370.96|369.36|370.75|369.15|0
1640081050000|2021-12-21 10:04:10|370.75|369.15|370.96|369.36|370.96|369.36|370.75|369.15|0
1640081060000|2021-12-21 10:04:20|371.06|369.46|371.39|369.79|371.39|369.79|371.06|369.46|0
1640081070000|2021-12-21 10:04:30|371.17|369.57|370.96|369.36|371.17|369.57|370.96|369.36|0
1640081080000|2021-12-21 10:04:40|371.17|369.57|371.17|369.57|371.17|369.57|371.17|369.57|0
1640081090000|2021-12-21 10:04:50|370.96|369.36|370.96|369.36|370.96|369.36|370.85|369.25|0
1640081100000|2021-12-21 10:05:00|370.75|369.15|370.11|368.51|370.75|369.15|370.11|368.51|0
1640081110000|2021-12-21 10:05:10|369.9|368.3|370.11|368.51|370.11|368.51|369.9|368.3|0
1640081120000|2021-12-21 10:05:20|370.33|368.73|370.64|369.04|370.64|369.04|370.33|368.73|0
1640081130000|2021-12-21 10:05:30|370.75|369.15|370.96|369.36|371.17|369.57|370.75|369.15|0
1640081140000|2021-12-21 10:05:40|371.17|369.57|371.06|369.46|371.17|369.57|371.06|369.46|0
1640081150000|2021-12-21 10:05:50|371.17|369.57|371.17|369.57|371.17|369.57|370.96|369.36|0
1640081160000|2021-12-21 10:06:00|371.39|369.79|371.39|369.79|371.39|369.79|371.27|369.67|0
1640081170000|2021-12-21 10:06:10|371.49|369.89|371.49|369.89|371.49|369.89|371.49|369.89|0
1640081180000|2021-12-21 10:06:20|371.81|370.21|371.49|369.89|371.81|370.21|371.38|369.78|0
1640081190000|2021-12-21 10:06:30|371.38|369.78|371.17|369.57|371.38|369.78|371.17|369.57|0
1640081200000|2021-12-21 10:06:40|371.27|369.67|371.17|369.57|371.27|369.67|371.17|369.57|0
1640081210000|2021-12-21 10:06:50|370.96|369.36|370.96|369.36|370.96|369.36|370.75|369.15|0
1640081220000|2021-12-21 10:07:00|370.75|369.15|371.38|369.78|371.38|369.78|370.75|369.15|0
1640081230000|2021-12-21 10:07:10|371.17|369.57|371.17|369.57|371.17|369.57|370.96|369.36|0
1640081240000|2021-12-21 10:07:20|371.27|369.67|371.38|369.78|371.38|369.78|371.17|369.57|0
1640081250000|2021-12-21 10:07:30|371.6|370|371.49|369.89|371.6|370|371.49|369.89|0
1640081260000|2021-12-21 10:07:40|372.02|370.42|372.23|370.63|372.23|370.63|372.02|370.42|0
1640081270000|2021-12-21 10:07:50|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1640081280000|2021-12-21 10:08:00|372.23|370.63|372.44|370.84|372.44|370.84|372.23|370.63|0
1640081290000|2021-12-21 10:08:10|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1640081300000|2021-12-21 10:08:20|372.23|370.63|372.33|370.73|372.44|370.84|372.23|370.63|0
1640081310000|2021-12-21 10:08:30|372.44|370.84|372.23|370.63|372.44|370.84|372.23|370.63|0
1640081320000|2021-12-21 10:08:40|372.44|370.84|372.33|370.73|372.44|370.84|372.33|370.73|0
1640081330000|2021-12-21 10:08:50|372.23|370.63|372.44|370.84|372.55|370.95|372.23|370.63|0
1640081340000|2021-12-21 10:09:00|372.55|370.95|372.44|370.84|372.87|371.27|372.44|370.84|0
1640081350000|2021-12-21 10:09:10|372.87|371.27|372.87|371.27|372.87|371.27|372.87|371.27|0
1640081360000|2021-12-21 10:09:20|372.76|371.16|372.87|371.27|372.87|371.27|372.66|371.06|0
1640081380000|2021-12-21 10:09:40|372.66|371.06|372.44|370.84|372.66|371.06|372.44|370.84|0
1640081390000|2021-12-21 10:09:50|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1640081400000|2021-12-21 10:10:00|372.65|371.05|372.44|370.84|372.65|371.05|372.44|370.84|0
1640081410000|2021-12-21 10:10:10|372.23|370.63|372.23|370.63|372.33|370.73|372.23|370.63|0
1640081420000|2021-12-21 10:10:20|372.02|370.42|372.23|370.63|372.23|370.63|372.02|370.42|0
1640081430000|2021-12-21 10:10:30|372.02|370.42|372.23|370.63|372.23|370.63|372.02|370.42|0
1640081440000|2021-12-21 10:10:40|372.65|371.05|372.65|371.05|372.65|371.05|372.54|370.94|0
1640081450000|2021-12-21 10:10:50|372.76|371.16|372.65|371.05|372.76|371.16|372.65|371.05|0
1640081460000|2021-12-21 10:11:00|372.76|371.16|372.65|371.05|372.76|371.16|372.65|371.05|0
1640081470000|2021-12-21 10:11:10|372.76|371.16|372.97|371.37|372.97|371.37|372.76|371.16|0
1640081480000|2021-12-21 10:11:20|373.08|371.48|372.87|371.27|373.08|371.48|372.87|371.27|0
1640081490000|2021-12-21 10:11:30|373.08|371.48|373.08|371.48|373.08|371.48|373.08|371.48|0
1640081500000|2021-12-21 10:11:40|373.5|371.9|373.18|371.58|373.5|371.9|373.18|371.58|0
1640081510000|2021-12-21 10:11:50|372.87|371.27|372.87|371.27|373.08|371.48|372.87|371.27|0
1640081520000|2021-12-21 10:12:00|373.08|371.48|373.29|371.69|373.29|371.69|373.08|371.48|0
1640081530000|2021-12-21 10:12:10|373.5|371.9|373.93|372.33|373.93|372.33|373.5|371.9|0
1640081540000|2021-12-21 10:12:20|373.82|372.22|373.6|372|373.82|372.22|373.6|372|0
1640081550000|2021-12-21 10:12:30|373.71|372.11|373.6|372|373.71|372.11|373.6|372|0
1640081560000|2021-12-21 10:12:40|373.5|371.9|373.5|371.9|373.6|372|373.5|371.9|0
1640081580000|2021-12-21 10:13:00|373.71|372.11|373.93|372.33|373.93|372.33|373.71|372.11|0
1640081590000|2021-12-21 10:13:10|374.03|372.43|373.71|372.11|374.03|372.43|373.71|372.11|0
1640081600000|2021-12-21 10:13:20|373.93|372.33|373.93|372.33|373.93|372.33|373.93|372.33|0
1640081610000|2021-12-21 10:13:30|373.71|372.11|373.82|372.22|373.93|372.33|373.71|372.11|0
1640081620000|2021-12-21 10:13:40|373.71|372.11|373.5|371.9|373.71|372.11|373.5|371.9|0
1640081630000|2021-12-21 10:13:50|373.6|372|373.29|371.69|373.6|372|373.29|371.69|0
1640081640000|2021-12-21 10:14:00|373.5|371.9|373.08|371.48|373.5|371.9|373.08|371.48|0
1640081650000|2021-12-21 10:14:10|373.29|371.69|373.29|371.69|373.5|371.9|373.08|371.48|0
1640081660000|2021-12-21 10:14:20|373.5|371.9|373.71|372.11|373.71|372.11|373.29|371.69|0
1640081670000|2021-12-21 10:14:30|373.5|371.9|373.5|371.9|373.5|371.9|373.5|371.9|0
1640081690000|2021-12-21 10:14:50|373.71|372.11|373.6|372|373.71|372.11|373.5|371.9|0
1640081700000|2021-12-21 10:15:00|373.93|372.33|374.14|372.54|374.14|372.54|373.93|372.33|0
1640081710000|2021-12-21 10:15:10|374.35|372.75|374.24|372.64|374.35|372.75|374.24|372.64|0
1640081720000|2021-12-21 10:15:20|374.35|372.75|374.56|372.96|374.56|372.96|374.35|372.75|0
1640081730000|2021-12-21 10:15:30|374.66|373.06|375.09|373.49|375.09|373.49|374.66|373.06|0
1640081740000|2021-12-21 10:15:40|374.88|373.28|374.78|373.18|374.99|373.39|374.78|373.18|0
1640081750000|2021-12-21 10:15:50|374.66|373.06|374.77|373.17|374.78|373.18|374.66|373.06|0
1640081760000|2021-12-21 10:16:00|374.99|373.39|375.2|373.6|375.2|373.6|374.99|373.39|0
1640081770000|2021-12-21 10:16:10|375.09|373.49|375.09|373.49|375.2|373.6|374.99|373.39|0
1640081780000|2021-12-21 10:16:20|375.2|373.6|375.63|374.03|375.63|374.03|375.2|373.6|0
1640081790000|2021-12-21 10:16:30|375.73|374.13|376.37|374.77|376.37|374.77|375.73|374.13|0
1640081800000|2021-12-21 10:16:40|376.48|374.88|376.69|375.09|376.69|375.09|376.48|374.88|0
1640081810000|2021-12-21 10:16:50|376.48|374.88|376.48|374.88|376.48|374.88|376.48|374.88|0
1640081820000|2021-12-21 10:17:00|376.26|374.66|376.48|374.88|376.58|374.98|376.26|374.66|0
1640081830000|2021-12-21 10:17:10|376.37|374.77|376.15|374.55|376.37|374.77|376.05|374.45|0
1640081840000|2021-12-21 10:17:20|376.05|374.45|376.05|374.45|376.15|374.55|376.05|374.45|0
1640081850000|2021-12-21 10:17:30|375.84|374.24|375.84|374.24|375.84|374.24|375.84|374.24|0
1640081860000|2021-12-21 10:17:40|375.51|373.91|375.51|373.91|375.51|373.91|375.2|373.6|0
1640081870000|2021-12-21 10:17:50|375.62|374.02|375.51|373.91|375.62|374.02|375.41|373.81|0
1640081880000|2021-12-21 10:18:00|375.62|374.02|376.05|374.45|376.05|374.45|375.41|373.81|0
1640081890000|2021-12-21 10:18:10|375.84|374.24|376.26|374.66|376.26|374.66|375.84|374.24|0
1640081900000|2021-12-21 10:18:20|376.48|374.88|376.15|374.55|376.48|374.88|376.05|374.45|0
1640081910000|2021-12-21 10:18:30|376.48|374.88|376.69|375.09|376.79|375.19|376.48|374.88|0
1640081920000|2021-12-21 10:18:40|376.48|374.88|376.48|374.88|376.48|374.88|376.48|374.88|0
1640081930000|2021-12-21 10:18:50|376.36|374.76|376.36|374.76|376.48|374.88|376.36|374.76|0
1640081940000|2021-12-21 10:19:00|376.48|374.88|376.26|374.66|376.58|374.98|376.26|374.66|0
1640081950000|2021-12-21 10:19:10|376.05|374.45|376.69|375.09|376.69|375.09|376.05|374.45|0
1640081960000|2021-12-21 10:19:20|376.48|374.88|376.26|374.66|376.48|374.88|376.26|374.66|0
1640081980000|2021-12-21 10:19:40|376.36|374.76|376.26|374.66|376.36|374.76|376.26|374.66|0
1640082000000|2021-12-21 10:20:00|376.47|374.87|376.58|374.98|376.58|374.98|376.47|374.87|0
1640082010000|2021-12-21 10:20:10|376.15|374.55|376.05|374.45|376.26|374.66|376.05|374.45|0
1640082020000|2021-12-21 10:20:20|376.26|374.66|376.47|374.87|376.47|374.87|376.26|374.66|0
1640082030000|2021-12-21 10:20:30|376.26|374.66|376.05|374.45|376.26|374.66|376.05|374.45|0
1640082040000|2021-12-21 10:20:40|376.15|374.55|376.69|375.09|376.69|375.09|376.15|374.55|0
1640082050000|2021-12-21 10:20:50|376.47|374.87|376.69|375.09|376.69|375.09|376.47|374.87|0
1640082060000|2021-12-21 10:21:00|376.9|375.3|376.47|374.87|376.9|375.3|376.47|374.87|0
1640082070000|2021-12-21 10:21:10|376.69|375.09|376.79|375.19|376.9|375.3|376.69|375.09|0
1640082080000|2021-12-21 10:21:20|376.69|375.09|376.69|375.09|376.69|375.09|376.47|374.87|0
1640082090000|2021-12-21 10:21:30|376.9|375.3|376.9|375.3|376.9|375.3|376.9|375.3|0
1640082100000|2021-12-21 10:21:40|376.79|375.19|376.9|375.3|376.9|375.3|376.69|375.09|0
1640082110000|2021-12-21 10:21:50|376.79|375.19|376.69|375.09|376.79|375.19|376.69|375.09|0
1640082120000|2021-12-21 10:22:00|376.9|375.3|376.69|375.09|376.9|375.3|376.69|375.09|0
1640082130000|2021-12-21 10:22:10|377.11|375.51|377.11|375.51|377.11|375.51|377.11|375.51|0
1640082140000|2021-12-21 10:22:20|377.33|375.73|377.33|375.73|377.33|375.73|377.33|375.73|0
1640082150000|2021-12-21 10:22:30|377.32|375.72|377.32|375.72|377.32|375.72|376.9|375.3|0
1640082160000|2021-12-21 10:22:40|377.11|375.51|377.32|375.72|377.43|375.83|377.11|375.51|0
1640082170000|2021-12-21 10:22:50|377.54|375.94|377.11|375.51|377.54|375.94|377.11|375.51|0
1640082180000|2021-12-21 10:23:00|377.32|375.72|377.32|375.72|377.32|375.72|377.11|375.51|0
1640082190000|2021-12-21 10:23:10|377.11|375.51|376.9|375.3|377.11|375.51|376.9|375.3|0
1640082200000|2021-12-21 10:23:20|377.11|375.51|376.9|375.3|377.11|375.51|376.9|375.3|0
1640082210000|2021-12-21 10:23:30|377.11|375.51|377.11|375.51|377.11|375.51|377.11|375.51|0
1640082220000|2021-12-21 10:23:40|376.9|375.3|376.68|375.08|376.9|375.3|376.57|374.97|0
1640082230000|2021-12-21 10:23:50|376.9|375.3|376.68|375.08|376.9|375.3|376.68|375.08|0
1640082240000|2021-12-21 10:24:00|376.57|374.97|376.9|375.3|376.9|375.3|376.57|374.97|0
1640082250000|2021-12-21 10:24:10|376.68|375.08|377.11|375.51|377.11|375.51|376.68|375.08|0
1640082260000|2021-12-21 10:24:20|376.68|375.08|376.9|375.3|376.9|375.3|376.68|375.08|0
1640082270000|2021-12-21 10:24:30|377|375.4|376.9|375.3|377|375.4|376.9|375.3|0
1640082280000|2021-12-21 10:24:40|377.11|375.51|377.11|375.51|377.11|375.51|377|375.4|0
1640082290000|2021-12-21 10:24:50|377.32|375.72|377.32|375.72|377.54|375.94|377.32|375.72|0
1640082300000|2021-12-21 10:25:00|377.54|375.94|377.64|376.04|377.64|376.04|377.32|375.72|0
1640082310000|2021-12-21 10:25:10|377.54|375.94|377.75|376.15|377.75|376.15|377.32|375.72|0
1640082320000|2021-12-21 10:25:20|377.54|375.94|377.32|375.72|377.54|375.94|377.32|375.72|0
1640082330000|2021-12-21 10:25:30|377.21|375.61|377.64|376.04|377.64|376.04|377.21|375.61|0
1640082340000|2021-12-21 10:25:40|377.54|375.94|377.42|375.82|377.54|375.94|377.32|375.72|0
1640082350000|2021-12-21 10:25:50|377.54|375.94|377.54|375.94|377.54|375.94|377.32|375.72|0
1640082360000|2021-12-21 10:26:00|377.42|375.82|377.53|375.93|377.53|375.93|377.32|375.72|0
1640082370000|2021-12-21 10:26:10|377.75|376.15|377.32|375.72|377.75|376.15|377.11|375.51|0
1640082380000|2021-12-21 10:26:20|377.11|375.51|376.89|375.29|377.11|375.51|376.89|375.29|0
1640082390000|2021-12-21 10:26:30|376.68|375.08|376.36|374.76|376.68|375.08|376.36|374.76|0
1640082400000|2021-12-21 10:26:40|376.47|374.87|377|375.4|377|375.4|376.47|374.87|0
1640082410000|2021-12-21 10:26:50|376.89|375.29|376.78|375.18|376.89|375.29|376.78|375.18|0
1640082420000|2021-12-21 10:27:00|376.68|375.08|376.57|374.97|376.68|375.08|376.47|374.87|0
1640082430000|2021-12-21 10:27:10|376.68|375.08|376.47|374.87|376.68|375.08|376.47|374.87|0
1640082440000|2021-12-21 10:27:20|376.25|374.65|376.47|374.87|376.47|374.87|376.25|374.65|0
1640082450000|2021-12-21 10:27:30|376.89|375.29|376.68|375.08|376.89|375.29|376.68|375.08|0
1640082460000|2021-12-21 10:27:40|376.89|375.29|376.47|374.87|376.89|375.29|376.47|374.87|0
1640082470000|2021-12-21 10:27:50|376.36|374.76|376.04|374.44|376.36|374.76|376.04|374.44|0
1640082480000|2021-12-21 10:28:00|375.83|374.23|375.62|374.02|375.83|374.23|375.62|374.02|0
1640082490000|2021-12-21 10:28:10|375.5|373.9|375.4|373.8|375.5|373.9|375.4|373.8|0
1640082500000|2021-12-21 10:28:20|375.5|373.9|375.19|373.59|375.61|374.01|375.19|373.59|0
1640082510000|2021-12-21 10:28:30|375.4|373.8|374.98|373.38|375.4|373.8|374.98|373.38|0
1640082520000|2021-12-21 10:28:40|375.19|373.59|374.98|373.38|375.19|373.59|374.98|373.38|0
1640082530000|2021-12-21 10:28:50|375.19|373.59|375.29|373.69|375.29|373.69|375.19|373.59|0
1640082540000|2021-12-21 10:29:00|375.19|373.59|375.19|373.59|375.19|373.59|374.98|373.38|0
1640082550000|2021-12-21 10:29:10|375.29|373.69|374.98|373.38|375.29|373.69|374.98|373.38|0
1640082570000|2021-12-21 10:29:30|375.08|373.48|374.98|373.38|375.08|373.48|374.98|373.38|0
1640082580000|2021-12-21 10:29:40|374.76|373.16|374.86|373.26|374.98|373.38|374.76|373.16|0
1640082590000|2021-12-21 10:29:50|375.19|373.59|374.97|373.37|375.19|373.59|374.76|373.16|0
1640082610000|2021-12-21 10:30:10|374.76|373.16|374.76|373.16|374.76|373.16|374.76|373.16|0
1640082630000|2021-12-21 10:30:30|375.19|373.59|375.19|373.59|375.19|373.59|375.19|373.59|0
1640082640000|2021-12-21 10:30:40|374.97|373.37|374.86|373.26|374.97|373.37|374.76|373.16|0
1640082650000|2021-12-21 10:30:50|374.76|373.16|374.76|373.16|374.76|373.16|374.76|373.16|0
1640082660000|2021-12-21 10:31:00|374.55|372.95|374.76|373.16|374.76|373.16|374.55|372.95|0
1640082670000|2021-12-21 10:31:10|374.86|373.26|374.76|373.16|374.86|373.26|374.76|373.16|0
1640082680000|2021-12-21 10:31:20|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1640082690000|2021-12-21 10:31:30|375.19|373.59|375.19|373.59|375.4|373.8|374.97|373.37|0
1640082700000|2021-12-21 10:31:40|375.08|373.48|375.19|373.59|375.19|373.59|375.08|373.48|0
1640082710000|2021-12-21 10:31:50|375.4|373.8|375.93|374.33|375.93|374.33|375.4|373.8|0
1640082720000|2021-12-21 10:32:00|375.82|374.22|376.04|374.44|376.04|374.44|375.82|374.22|0
1640082740000|2021-12-21 10:32:20|376.46|374.86|376.46|374.86|376.46|374.86|376.46|374.86|0
1640082750000|2021-12-21 10:32:30|376.25|374.65|376.57|374.97|376.57|374.97|376.25|374.65|0
1640082760000|2021-12-21 10:32:40|376.46|374.86|376.46|374.86|376.46|374.86|376.46|374.86|0
1640082770000|2021-12-21 10:32:50|376.25|374.65|376.35|374.75|376.35|374.75|376.25|374.65|0
1640082780000|2021-12-21 10:33:00|376.25|374.65|376.46|374.86|376.46|374.86|376.25|374.65|0
1640082790000|2021-12-21 10:33:10|376.68|375.08|376.46|374.86|376.68|375.08|376.46|374.86|0
1640082800000|2021-12-21 10:33:20|376.56|374.96|376.89|375.29|376.89|375.29|376.56|374.96|0
1640082810000|2021-12-21 10:33:30|377.1|375.5|377.1|375.5|377.1|375.5|376.89|375.29|0
1640082820000|2021-12-21 10:33:40|376.89|375.29|377.1|375.5|377.1|375.5|376.89|375.29|0
1640082830000|2021-12-21 10:33:50|377.2|375.6|377.1|375.5|377.2|375.6|377.1|375.5|0
1640082840000|2021-12-21 10:34:00|377.31|375.71|377.31|375.71|377.31|375.71|377.31|375.71|0
1640082850000|2021-12-21 10:34:10|377.2|375.6|377.53|375.93|377.53|375.93|377.2|375.6|0
1640082860000|2021-12-21 10:34:20|377.63|376.03|377.63|376.03|377.74|376.14|377.63|376.03|0
1640082870000|2021-12-21 10:34:30|377.53|375.93|377.53|375.93|377.53|375.93|377.53|375.93|0
1640082880000|2021-12-21 10:34:40|377.74|376.14|377.74|376.14|377.74|376.14|377.74|376.14|0
1640082900000|2021-12-21 10:35:00|377.53|375.93|377.53|375.93|377.74|376.14|377.53|375.93|0
1640082920000|2021-12-21 10:35:20|377.42|375.82|377.95|376.35|377.95|376.35|377.42|375.82|0
1640082930000|2021-12-21 10:35:30|378.17|376.57|378.38|376.78|378.38|376.78|378.17|376.57|0
1640082940000|2021-12-21 10:35:40|378.17|376.57|378.27|376.67|378.27|376.67|378.17|376.57|0
1640082950000|2021-12-21 10:35:50|378.17|376.57|378.27|376.67|378.27|376.67|378.17|376.57|0
1640082960000|2021-12-21 10:36:00|378.38|376.78|377.95|376.35|378.38|376.78|377.95|376.35|0
1640082970000|2021-12-21 10:36:10|378.17|376.57|378.38|376.78|378.38|376.78|378.17|376.57|0
1640082980000|2021-12-21 10:36:20|378.17|376.57|378.17|376.57|378.27|376.67|378.05|376.45|0
1640082990000|2021-12-21 10:36:30|378.38|376.78|378.27|376.67|378.38|376.78|378.27|376.67|0
1640083000000|2021-12-21 10:36:40|378.05|376.45|377.95|376.35|378.05|376.45|377.95|376.35|0
1640083010000|2021-12-21 10:36:50|378.17|376.57|378.38|376.78|378.38|376.78|378.17|376.57|0
1640083020000|2021-12-21 10:37:00|378.59|376.99|378.81|377.21|378.81|377.21|378.59|376.99|0
1640083030000|2021-12-21 10:37:10|378.59|376.99|379.02|377.42|379.02|377.42|378.59|376.99|0
1640083040000|2021-12-21 10:37:20|379.23|377.63|379.45|377.85|379.45|377.85|379.23|377.63|0
1640083050000|2021-12-21 10:37:30|379.23|377.63|379.02|377.42|379.23|377.63|379.02|377.42|0
1640083070000|2021-12-21 10:37:50|378.8|377.2|379.02|377.42|379.12|377.52|378.8|377.2|0
1640083080000|2021-12-21 10:38:00|378.8|377.2|378.8|377.2|379.02|377.42|378.8|377.2|0
1640083090000|2021-12-21 10:38:10|378.91|377.31|379.23|377.63|379.23|377.63|378.91|377.31|0
1640083100000|2021-12-21 10:38:20|378.8|377.2|378.8|377.2|378.8|377.2|378.59|376.99|0
1640083110000|2021-12-21 10:38:30|378.59|376.99|378.8|377.2|378.91|377.31|378.48|376.88|0
1640083120000|2021-12-21 10:38:40|378.91|377.31|379.02|377.42|379.02|377.42|378.69|377.09|0
1640083130000|2021-12-21 10:38:50|378.8|377.2|378.8|377.2|378.8|377.2|378.8|377.2|0
1640083140000|2021-12-21 10:39:00|378.38|376.78|378.38|376.78|378.38|376.78|378.38|376.78|0
1640083150000|2021-12-21 10:39:10|378.16|376.56|377.95|376.35|378.16|376.56|377.95|376.35|0
1640083160000|2021-12-21 10:39:20|377.84|376.24|377.74|376.14|377.95|376.35|377.74|376.14|0
1640083170000|2021-12-21 10:39:30|377.95|376.35|377.74|376.14|377.95|376.35|377.74|376.14|0
1640083190000|2021-12-21 10:39:50|377.95|376.35|377.95|376.35|377.95|376.35|377.95|376.35|0
1640083200000|2021-12-21 10:40:00|378.16|376.56|377.74|376.14|378.16|376.56|377.74|376.14|0
1640083220000|2021-12-21 10:40:20|377.62|376.02|377.74|376.14|377.74|376.14|377.62|376.02|0
1640083230000|2021-12-21 10:40:30|377.73|376.13|377.73|376.13|377.95|376.35|377.73|376.13|0
1640083240000|2021-12-21 10:40:40|377.52|375.92|377.31|375.71|377.52|375.92|377.31|375.71|0
1640083250000|2021-12-21 10:40:50|376.98|375.38|376.77|375.17|376.98|375.38|376.67|375.07|0
1640083260000|2021-12-21 10:41:00|376.88|375.28|376.67|375.07|376.88|375.28|376.67|375.07|0
1640083270000|2021-12-21 10:41:10|376.77|375.17|376.67|375.07|376.77|375.17|376.67|375.07|0
1640083280000|2021-12-21 10:41:20|376.45|374.85|376.45|374.85|376.45|374.85|376.45|374.85|0
1640083300000|2021-12-21 10:41:40|376.56|374.96|376.67|375.07|376.67|375.07|376.56|374.96|0
1640083310000|2021-12-21 10:41:50|376.45|374.85|376.45|374.85|376.56|374.96|376.45|374.85|0
1640083320000|2021-12-21 10:42:00|376.24|374.64|376.24|374.64|376.24|374.64|376.24|374.64|0
1640083330000|2021-12-21 10:42:10|376.45|374.85|376.45|374.85|376.45|374.85|376.24|374.64|0
1640083340000|2021-12-21 10:42:20|376.24|374.64|376.24|374.64|376.24|374.64|376.24|374.64|0
1640083350000|2021-12-21 10:42:30|376.67|375.07|377.09|375.49|377.09|375.49|376.67|375.07|0
1640083360000|2021-12-21 10:42:40|376.98|375.38|377.52|375.92|377.52|375.92|376.98|375.38|0
1640083370000|2021-12-21 10:42:50|377.41|375.81|377.09|375.49|377.41|375.81|377.09|375.49|0
1640083380000|2021-12-21 10:43:00|377.52|375.92|377.41|375.81|377.52|375.92|377.41|375.81|0
1640083390000|2021-12-21 10:43:10|377.31|375.71|377.31|375.71|377.31|375.71|377.09|375.49|0
1640083400000|2021-12-21 10:43:20|377.19|375.59|377.31|375.71|377.41|375.81|377.09|375.49|0
1640083410000|2021-12-21 10:43:30|377.09|375.49|377.52|375.92|377.52|375.92|377.09|375.49|0
1640083420000|2021-12-21 10:43:40|377.73|376.13|377.31|375.71|377.73|376.13|377.31|375.71|0
1640083430000|2021-12-21 10:43:50|377.09|375.49|376.88|375.28|377.09|375.49|376.88|375.28|0
1640083440000|2021-12-21 10:44:00|376.77|375.17|376.45|374.85|376.77|375.17|376.45|374.85|0
1640083450000|2021-12-21 10:44:10|376.55|374.95|376.55|374.95|376.55|374.95|376.55|374.95|0
1640083460000|2021-12-21 10:44:20|376.67|375.07|376.45|374.85|376.98|375.38|376.45|374.85|0
1640083470000|2021-12-21 10:44:30|376.34|374.74|376.45|374.85|376.45|374.85|376.24|374.64|0
1640083480000|2021-12-21 10:44:40|376.24|374.64|376.45|374.85|376.45|374.85|376.24|374.64|0
1640083490000|2021-12-21 10:44:50|376.24|374.64|376.55|374.95|376.66|375.06|376.24|374.64|0
1640083500000|2021-12-21 10:45:00|376.66|375.06|376.66|375.06|376.88|375.28|376.66|375.06|0
1640083510000|2021-12-21 10:45:10|376.88|375.28|376.88|375.28|376.88|375.28|376.66|375.06|0
1640083520000|2021-12-21 10:45:20|377.09|375.49|377.09|375.49|377.09|375.49|377.09|375.49|0
1640083530000|2021-12-21 10:45:30|376.88|375.28|376.88|375.28|376.88|375.28|376.66|375.06|0
1640083540000|2021-12-21 10:45:40|376.66|375.06|376.66|375.06|376.66|375.06|376.66|375.06|0
1640083550000|2021-12-21 10:45:50|376.45|374.85|376.24|374.64|376.45|374.85|376.24|374.64|0
1640083560000|2021-12-21 10:46:00|376.45|374.85|376.45|374.85|376.45|374.85|376.45|374.85|0
1640083570000|2021-12-21 10:46:10|376.24|374.64|376.98|375.38|376.98|375.38|376.24|374.64|0
1640083580000|2021-12-21 10:46:20|376.88|375.28|376.88|375.28|376.98|375.38|376.88|375.28|0
1640083590000|2021-12-21 10:46:30|377.09|375.49|377.52|375.92|377.52|375.92|377.09|375.49|0
1640083600000|2021-12-21 10:46:40|377.09|375.49|377.09|375.49|377.09|375.49|377.09|375.49|0
1640083610000|2021-12-21 10:46:50|377.3|375.7|377.4|375.8|377.52|375.92|377.3|375.7|0
1640083620000|2021-12-21 10:47:00|377.3|375.7|377.4|375.8|377.4|375.8|377.19|375.59|0
1640083630000|2021-12-21 10:47:10|377.3|375.7|377.09|375.49|377.3|375.7|377.09|375.49|0
1640083640000|2021-12-21 10:47:20|376.88|375.28|376.45|374.85|376.88|375.28|376.45|374.85|0
1640083650000|2021-12-21 10:47:30|376.55|374.95|376.66|375.06|376.66|375.06|376.55|374.95|0
1640083660000|2021-12-21 10:47:40|376.88|375.28|376.88|375.28|376.88|375.28|376.88|375.28|0
1640083670000|2021-12-21 10:47:50|377.4|375.8|377.3|375.7|377.4|375.8|377.3|375.7|0
1640083680000|2021-12-21 10:48:00|377.09|375.49|377.51|375.91|377.51|375.91|377.09|375.49|0
1640083700000|2021-12-21 10:48:20|377.73|376.13|378.15|376.55|378.15|376.55|377.73|376.13|0
1640083710000|2021-12-21 10:48:30|378.26|376.66|378.04|376.44|378.26|376.66|377.94|376.34|0
1640083720000|2021-12-21 10:48:40|378.15|376.55|378.15|376.55|378.15|376.55|377.94|376.34|0
1640083730000|2021-12-21 10:48:50|378.37|376.77|378.26|376.66|378.37|376.77|378.26|376.66|0
1640083740000|2021-12-21 10:49:00|378.47|376.87|378.79|377.19|378.79|377.19|378.47|376.87|0
1640083750000|2021-12-21 10:49:10|379.01|377.41|379.01|377.41|379.01|377.41|378.9|377.3|0
1640083760000|2021-12-21 10:49:20|378.9|377.3|379.01|377.41|379.01|377.41|378.79|377.19|0
1640083770000|2021-12-21 10:49:30|378.9|377.3|378.58|376.98|378.9|377.3|378.58|376.98|0
1640083780000|2021-12-21 10:49:40|378.37|376.77|378.58|376.98|378.58|376.98|378.37|376.77|0
1640083790000|2021-12-21 10:49:50|378.15|376.55|378.04|376.44|378.15|376.55|377.94|376.34|0
1640083800000|2021-12-21 10:50:00|378.15|376.55|378.37|376.77|378.37|376.77|378.15|376.55|0
1640083810000|2021-12-21 10:50:10|378.15|376.55|378.26|376.66|378.26|376.66|378.15|376.55|0
1640083820000|2021-12-21 10:50:20|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1640083830000|2021-12-21 10:50:30|378.26|376.66|378.15|376.55|378.26|376.66|378.15|376.55|0
1640083840000|2021-12-21 10:50:40|378.25|376.65|378.15|376.55|378.25|376.65|378.15|376.55|0
1640083850000|2021-12-21 10:50:50|377.94|376.34|377.94|376.34|377.94|376.34|377.94|376.34|0
1640083860000|2021-12-21 10:51:00|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1640083870000|2021-12-21 10:51:10|377.94|376.34|377.83|376.23|378.04|376.44|377.83|376.23|0
1640083880000|2021-12-21 10:51:20|377.73|376.13|377.72|376.12|377.94|376.34|377.72|376.12|0
1640083890000|2021-12-21 10:51:30|377.83|376.23|377.94|376.34|377.94|376.34|377.83|376.23|0
1640083900000|2021-12-21 10:51:40|377.72|376.12|377.51|375.91|377.72|376.12|377.51|375.91|0
1640083910000|2021-12-21 10:51:50|377.3|375.7|377.51|375.91|377.51|375.91|377.3|375.7|0
1640083920000|2021-12-21 10:52:00|377.72|376.12|377.08|375.48|377.72|376.12|377.08|375.48|0
1640083930000|2021-12-21 10:52:10|376.87|375.27|376.87|375.27|376.87|375.27|376.87|375.27|0
1640083940000|2021-12-21 10:52:20|376.66|375.06|376.87|375.27|376.87|375.27|376.66|375.06|0
1640083950000|2021-12-21 10:52:30|376.66|375.06|376.66|375.06|376.66|375.06|376.66|375.06|0
1640083960000|2021-12-21 10:52:40|376.55|374.95|376.55|374.95|376.55|374.95|376.55|374.95|0
1640083970000|2021-12-21 10:52:50|376.66|375.06|376.87|375.27|376.97|375.37|376.66|375.06|0
1640083980000|2021-12-21 10:53:00|377.08|375.48|377.4|375.8|377.4|375.8|377.08|375.48|0
1640083990000|2021-12-21 10:53:10|377.3|375.7|377.08|375.48|377.3|375.7|377.08|375.48|0
1640084000000|2021-12-21 10:53:20|377.3|375.7|377.08|375.48|377.3|375.7|377.08|375.48|0
1640084010000|2021-12-21 10:53:30|377.51|375.91|377.4|375.8|377.51|375.91|377.4|375.8|0
1640084020000|2021-12-21 10:53:40|377.3|375.7|377.3|375.7|377.3|375.7|377.3|375.7|0
1640084030000|2021-12-21 10:53:50|377.4|375.8|377.4|375.8|377.4|375.8|377.4|375.8|0
1640084040000|2021-12-21 10:54:00|377.51|375.91|377.3|375.7|377.51|375.91|377.3|375.7|0
1640084050000|2021-12-21 10:54:10|377.51|375.91|378.15|376.55|378.36|376.76|377.51|375.91|0
1640084060000|2021-12-21 10:54:20|378.36|376.76|378.36|376.76|378.36|376.76|378.36|376.76|0
1640084070000|2021-12-21 10:54:30|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1640084090000|2021-12-21 10:54:50|377.94|376.34|378.36|376.76|378.36|376.76|377.94|376.34|0
1640084100000|2021-12-21 10:55:00|378.58|376.98|378.36|376.76|378.58|376.98|378.36|376.76|0
1640084110000|2021-12-21 10:55:10|378.58|376.98|378.36|376.76|378.58|376.98|378.36|376.76|0
1640084120000|2021-12-21 10:55:20|378.15|376.55|378.15|376.55|378.15|376.55|378.15|376.55|0
1640084130000|2021-12-21 10:55:30|377.93|376.33|377.93|376.33|377.93|376.33|377.72|376.12|0
1640084140000|2021-12-21 10:55:40|378.15|376.55|378.36|376.76|378.36|376.76|378.15|376.55|0
1640084160000|2021-12-21 10:56:00|378.57|376.97|379|377.4|379|377.4|378.57|376.97|0
1640084170000|2021-12-21 10:56:10|378.89|377.29|378.79|377.19|378.89|377.29|378.79|377.19|0
1640084180000|2021-12-21 10:56:20|379|377.4|378.79|377.19|379|377.4|378.79|377.19|0
1640084190000|2021-12-21 10:56:30|379|377.4|379|377.4|379|377.4|379|377.4|0
1640084200000|2021-12-21 10:56:40|379.43|377.83|379.43|377.83|379.43|377.83|379.43|377.83|0
1640084210000|2021-12-21 10:56:50|379.64|378.04|378.88|377.28|379.64|378.04|378.88|377.28|0
1640084220000|2021-12-21 10:57:00|378.66|377.06|379.09|377.49|379.09|377.49|378.66|377.06|0
1640084230000|2021-12-21 10:57:10|378.88|377.28|378.66|377.06|378.88|377.28|378.66|377.06|0
1640084240000|2021-12-21 10:57:20|378.88|377.28|379.09|377.49|379.09|377.49|378.88|377.28|0
1640084250000|2021-12-21 10:57:30|379.31|377.71|379.09|377.49|379.31|377.71|379.09|377.49|0
1640084260000|2021-12-21 10:57:40|378.88|377.28|378.88|377.28|378.88|377.28|378.88|377.28|0
1640084270000|2021-12-21 10:57:50|379.09|377.49|379.09|377.49|379.09|377.49|379.09|377.49|0
1640084280000|2021-12-21 10:58:00|379.19|377.59|379.19|377.59|379.19|377.59|379.19|377.59|0
1640084290000|2021-12-21 10:58:10|379.09|377.49|379.3|377.7|379.3|377.7|379.09|377.49|0
1640084300000|2021-12-21 10:58:20|379.52|377.92|379.41|377.81|379.52|377.92|379.41|377.81|0
1640084310000|2021-12-21 10:58:30|379.52|377.92|379.52|377.92|379.52|377.92|379.52|377.92|0
1640084320000|2021-12-21 10:58:40|379.3|377.7|379.41|377.81|379.41|377.81|379.3|377.7|0
1640084330000|2021-12-21 10:58:50|379.3|377.7|379.73|378.13|379.73|378.13|379.3|377.7|0
1640084340000|2021-12-21 10:59:00|379.52|377.92|379.62|378.02|379.62|378.02|379.3|377.7|0
1640084350000|2021-12-21 10:59:10|379.52|377.92|379.3|377.7|379.52|377.92|379.3|377.7|0
1640084360000|2021-12-21 10:59:20|379.41|377.81|379.09|377.49|379.41|377.81|379.09|377.49|0
1640084370000|2021-12-21 10:59:30|378.88|377.28|379.09|377.49|379.09|377.49|378.88|377.28|0
1640084410000|2021-12-21 11:00:10|379.41|377.81|379.52|377.92|379.52|377.92|379.41|377.81|0
1640084420000|2021-12-21 11:00:20|379.95|378.35|379.95|378.35|379.95|378.35|379.95|378.35|0
1640084430000|2021-12-21 11:00:30|379.73|378.13|379.52|377.92|379.73|378.13|379.52|377.92|0
1640084440000|2021-12-21 11:00:40|379.3|377.7|379.52|377.92|379.52|377.92|379.3|377.7|0
1640084450000|2021-12-21 11:00:50|379.73|378.13|379.52|377.92|379.73|378.13|379.52|377.92|0
1640084460000|2021-12-21 11:01:00|379.41|377.81|379.3|377.7|379.52|377.92|379.09|377.49|0
1640084470000|2021-12-21 11:01:10|379.09|377.49|379.3|377.7|379.4|377.8|379.09|377.49|0
1640084480000|2021-12-21 11:01:20|379.19|377.59|379.09|377.49|379.19|377.59|379.09|377.49|0
1640084500000|2021-12-21 11:01:40|379.3|377.7|379.3|377.7|379.3|377.7|379.19|377.59|0
1640084510000|2021-12-21 11:01:50|379.19|377.59|379.19|377.59|379.3|377.7|379.19|377.59|0
1640084520000|2021-12-21 11:02:00|379.3|377.7|379.52|377.92|379.52|377.92|379.3|377.7|0
1640084530000|2021-12-21 11:02:10|379.62|378.02|379.52|377.92|379.62|378.02|379.52|377.92|0
1640084550000|2021-12-21 11:02:30|379.73|378.13|379.94|378.34|379.94|378.34|379.73|378.13|0
1640084560000|2021-12-21 11:02:40|380.16|378.56|379.94|378.34|380.37|378.77|379.94|378.34|0
1640084570000|2021-12-21 11:02:50|380.16|378.56|379.94|378.34|380.16|378.56|379.94|378.34|0
1640084580000|2021-12-21 11:03:00|379.73|378.13|379.73|378.13|379.73|378.13|379.73|378.13|0
1640084590000|2021-12-21 11:03:10|379.94|378.34|379.94|378.34|379.94|378.34|379.94|378.34|0
1640084610000|2021-12-21 11:03:30|380.16|378.56|379.94|378.34|380.16|378.56|379.94|378.34|0
1640084620000|2021-12-21 11:03:40|379.83|378.23|379.73|378.13|379.83|378.23|379.73|378.13|0
1640084630000|2021-12-21 11:03:50|379.94|378.34|380.16|378.56|380.16|378.56|379.94|378.34|0
1640084640000|2021-12-21 11:04:00|380.04|378.44|380.37|378.77|380.37|378.77|379.94|378.34|0
1640084650000|2021-12-21 11:04:10|380.16|378.56|380.58|378.98|380.58|378.98|380.16|378.56|0
1640084660000|2021-12-21 11:04:20|380.37|378.77|380.37|378.77|380.47|378.87|380.37|378.77|0
1640084670000|2021-12-21 11:04:30|380.26|378.66|380.16|378.56|380.26|378.66|380.16|378.56|0
1640084680000|2021-12-21 11:04:40|380.26|378.66|379.94|378.34|380.26|378.66|379.94|378.34|0
1640084690000|2021-12-21 11:04:50|379.51|377.91|379.3|377.7|379.51|377.91|379.3|377.7|0
1640084700000|2021-12-21 11:05:00|379.51|377.91|378.66|377.06|379.51|377.91|378.66|377.06|0
1640084710000|2021-12-21 11:05:10|378.87|377.27|379.08|377.48|379.08|377.48|378.87|377.27|0
1640084730000|2021-12-21 11:05:30|379.3|377.7|379.3|377.7|379.51|377.91|379.3|377.7|0
1640084750000|2021-12-21 11:05:50|379.51|377.91|379.51|377.91|379.61|378.01|379.51|377.91|0
1640084760000|2021-12-21 11:06:00|379.3|377.7|379.08|377.48|379.3|377.7|379.08|377.48|0
1640084770000|2021-12-21 11:06:10|378.87|377.27|378.87|377.27|379.08|377.48|378.87|377.27|0
1640084780000|2021-12-21 11:06:20|378.66|377.06|378.87|377.27|378.87|377.27|378.66|377.06|0
1640084790000|2021-12-21 11:06:30|378.66|377.06|379.3|377.7|379.3|377.7|378.66|377.06|0
1640084800000|2021-12-21 11:06:40|379.51|377.91|380.15|378.55|380.15|378.55|379.51|377.91|0
1640084810000|2021-12-21 11:06:50|380.37|378.77|380.15|378.55|380.37|378.77|380.15|378.55|0
1640084820000|2021-12-21 11:07:00|380.26|378.66|379.94|378.34|380.26|378.66|379.51|377.91|0
1640084830000|2021-12-21 11:07:10|380.15|378.55|380.15|378.55|380.15|378.55|380.15|378.55|0
1640084840000|2021-12-21 11:07:20|380.37|378.77|380.37|378.77|380.37|378.77|380.26|378.66|0
1640084850000|2021-12-21 11:07:30|380.15|378.55|379.94|378.34|380.15|378.55|379.72|378.12|0
1640084860000|2021-12-21 11:07:40|379.72|378.12|379.94|378.34|379.94|378.34|379.72|378.12|0
1640084870000|2021-12-21 11:07:50|379.72|378.12|379.72|378.12|379.83|378.23|379.72|378.12|0
1640084880000|2021-12-21 11:08:00|379.94|378.34|379.51|377.91|379.94|378.34|379.51|377.91|0
1640084890000|2021-12-21 11:08:10|380.15|378.55|380.15|378.55|380.15|378.55|380.15|378.55|0
1640084900000|2021-12-21 11:08:20|380.37|378.77|380.37|378.77|380.37|378.77|380.37|378.77|0
1640084910000|2021-12-21 11:08:30|380.58|378.98|380.37|378.77|380.58|378.98|380.37|378.77|0
1640084920000|2021-12-21 11:08:40|380.58|378.98|380.8|379.2|380.8|379.2|380.37|378.77|0
1640084930000|2021-12-21 11:08:50|380.58|378.98|380.47|378.87|380.58|378.98|380.47|378.87|0
1640084940000|2021-12-21 11:09:00|380.37|378.77|380.58|378.98|380.58|378.98|380.37|378.77|0
1640084960000|2021-12-21 11:09:20|380.37|378.77|380.15|378.55|380.37|378.77|380.15|378.55|0
1640084970000|2021-12-21 11:09:30|380.04|378.44|380.15|378.55|380.15|378.55|380.04|378.44|0
1640084980000|2021-12-21 11:09:40|380.47|378.87|380.79|379.19|380.79|379.19|380.47|378.87|0
1640084990000|2021-12-21 11:09:50|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1640085000000|2021-12-21 11:10:00|380.79|379.19|380.37|378.77|380.79|379.19|380.37|378.77|0
1640085010000|2021-12-21 11:10:10|380.58|378.98|380.58|378.98|380.58|378.98|380.58|378.98|0
1640085020000|2021-12-21 11:10:20|380.9|379.3|380.58|378.98|380.9|379.3|380.58|378.98|0
1640085030000|2021-12-21 11:10:30|380.36|378.76|380.36|378.76|380.36|378.76|380.36|378.76|0
1640085050000|2021-12-21 11:10:50|380.25|378.65|380.36|378.76|380.36|378.76|380.25|378.65|0
1640085060000|2021-12-21 11:11:00|380.15|378.55|379.94|378.34|380.25|378.65|379.94|378.34|0
1640085070000|2021-12-21 11:11:10|379.72|378.12|379.72|378.12|379.72|378.12|379.72|378.12|0
1640085090000|2021-12-21 11:11:30|379.94|378.34|379.94|378.34|379.94|378.34|379.94|378.34|0
1640085100000|2021-12-21 11:11:40|380.04|378.44|380.36|378.76|380.36|378.76|380.04|378.44|0
1640085110000|2021-12-21 11:11:50|380.25|378.65|380.15|378.55|380.25|378.65|380.15|378.55|0
1640085120000|2021-12-21 11:12:00|380.36|378.76|380.36|378.76|380.36|378.76|380.36|378.76|0
1640085150000|2021-12-21 11:12:30|380.58|378.98|380.68|379.08|380.68|379.08|380.58|378.98|0
1640085160000|2021-12-21 11:12:40|380.79|379.19|380.58|378.98|380.79|379.19|380.58|378.98|0
1640085170000|2021-12-21 11:12:50|380.36|378.76|381.01|379.41|381.01|379.41|380.36|378.76|0
1640085180000|2021-12-21 11:13:00|381.22|379.62|381.22|379.62|381.22|379.62|381.22|379.62|0
1640085190000|2021-12-21 11:13:10|380.79|379.19|381.01|379.41|381.01|379.41|380.79|379.19|0
1640085200000|2021-12-21 11:13:20|381.43|379.83|380.79|379.19|381.43|379.83|380.79|379.19|0
1640085210000|2021-12-21 11:13:30|381.01|379.41|381.01|379.41|381.01|379.41|381.01|379.41|0
1640085220000|2021-12-21 11:13:40|381.22|379.62|381.01|379.41|381.22|379.62|381.01|379.41|0
1640085230000|2021-12-21 11:13:50|381.43|379.83|381.22|379.62|381.43|379.83|381.22|379.62|0
1640085240000|2021-12-21 11:14:00|381|379.4|381|379.4|381|379.4|381|379.4|0
1640085250000|2021-12-21 11:14:10|381.22|379.62|381.22|379.62|381.22|379.62|381.22|379.62|0
1640085260000|2021-12-21 11:14:20|381|379.4|380.79|379.19|381|379.4|380.79|379.19|0
1640085270000|2021-12-21 11:14:30|381|379.4|381|379.4|381|379.4|381|379.4|0
1640085280000|2021-12-21 11:14:40|381.43|379.83|381.43|379.83|381.43|379.83|381.43|379.83|0
1640085290000|2021-12-21 11:14:50|381.65|380.05|382.08|380.48|382.08|380.48|381.65|380.05|0
1640085300000|2021-12-21 11:15:00|382.29|380.69|381.43|379.83|382.29|380.69|381.43|379.83|0
1640085310000|2021-12-21 11:15:10|381.65|380.05|382.29|380.69|382.29|380.69|381.65|380.05|0
1640085320000|2021-12-21 11:15:20|382.51|380.91|382.29|380.69|382.72|381.12|382.29|380.69|0
1640085330000|2021-12-21 11:15:30|382.51|380.91|382.29|380.69|382.51|380.91|382.29|380.69|0
1640085340000|2021-12-21 11:15:40|382.72|381.12|382.61|381.01|382.72|381.12|382.61|381.01|0
1640085350000|2021-12-21 11:15:50|382.72|381.12|382.51|380.91|382.72|381.12|382.51|380.91|0
1640085360000|2021-12-21 11:16:00|382.39|380.79|382.29|380.69|382.51|380.91|382.29|380.69|0
1640085370000|2021-12-21 11:16:10|382.72|381.12|382.93|381.33|382.93|381.33|382.51|380.91|0
1640085380000|2021-12-21 11:16:20|382.82|381.22|383.15|381.55|383.15|381.55|382.72|381.12|0
1640085390000|2021-12-21 11:16:30|383.36|381.76|382.93|381.33|383.36|381.76|382.93|381.33|0
1640085400000|2021-12-21 11:16:40|382.72|381.12|383.15|381.55|383.15|381.55|382.72|381.12|0
1640085410000|2021-12-21 11:16:50|382.93|381.33|383.15|381.55|383.15|381.55|382.93|381.33|0
1640085420000|2021-12-21 11:17:00|383.04|381.44|383.15|381.55|383.15|381.55|383.04|381.44|0
1640085430000|2021-12-21 11:17:10|383.58|381.98|384.01|382.41|384.01|382.41|383.58|381.98|0
1640085440000|2021-12-21 11:17:20|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1640085450000|2021-12-21 11:17:30|384.01|382.41|384.44|382.84|384.44|382.84|384.01|382.41|0
1640085460000|2021-12-21 11:17:40|384.87|383.27|384.97|383.37|384.97|383.37|384.87|383.27|0
1640085470000|2021-12-21 11:17:50|384.87|383.27|384.44|382.84|384.87|383.27|384.44|382.84|0
1640085480000|2021-12-21 11:18:00|384.65|383.05|384.65|383.05|384.65|383.05|384.65|383.05|0
1640085500000|2021-12-21 11:18:20|384.87|383.27|385.08|383.48|385.08|383.48|384.87|383.27|0
1640085510000|2021-12-21 11:18:30|384.87|383.27|384.87|383.27|384.87|383.27|384.87|383.27|0
1640085530000|2021-12-21 11:18:50|384.65|383.05|384.87|383.27|384.87|383.27|384.65|383.05|0
1640085540000|2021-12-21 11:19:00|384.65|383.05|384.87|383.27|385.08|383.48|384.65|383.05|0
1640085550000|2021-12-21 11:19:10|384.65|383.05|384.87|383.27|384.87|383.27|384.65|383.05|0
1640085560000|2021-12-21 11:19:20|384.65|383.05|384.44|382.84|384.65|383.05|384.44|382.84|0
1640085570000|2021-12-21 11:19:30|384.22|382.62|384.44|382.84|384.44|382.84|384.22|382.62|0
1640085580000|2021-12-21 11:19:40|384.65|383.05|384.44|382.84|384.65|383.05|384.44|382.84|0
1640085590000|2021-12-21 11:19:50|384.87|383.27|384.65|383.05|384.87|383.27|384.65|383.05|0
1640085600000|2021-12-21 11:20:00|384.87|383.27|384.87|383.27|384.87|383.27|384.87|383.27|0
1640085610000|2021-12-21 11:20:10|384.65|383.05|384.44|382.84|384.65|383.05|384.44|382.84|0
1640085620000|2021-12-21 11:20:20|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1640085630000|2021-12-21 11:20:30|384.44|382.84|384.32|382.72|384.44|382.84|384.32|382.72|0
1640085640000|2021-12-21 11:20:40|384.22|382.62|384.44|382.84|384.44|382.84|384.22|382.62|0
1640085650000|2021-12-21 11:20:50|384.65|383.05|384.22|382.62|384.65|383.05|384.22|382.62|0
1640085660000|2021-12-21 11:21:00|384|382.4|383.57|381.97|384|382.4|383.57|381.97|0
1640085670000|2021-12-21 11:21:10|383.79|382.19|383.79|382.19|383.79|382.19|383.79|382.19|0
1640085680000|2021-12-21 11:21:20|384.22|382.62|384.11|382.51|384.22|382.62|384|382.4|0
1640085690000|2021-12-21 11:21:30|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1640085700000|2021-12-21 11:21:40|384.43|382.83|384.22|382.62|384.43|382.83|384.22|382.62|0
1640085710000|2021-12-21 11:21:50|384.32|382.72|384.22|382.62|384.43|382.83|384.22|382.62|0
1640085720000|2021-12-21 11:22:00|384.43|382.83|384.43|382.83|384.65|383.05|384.22|382.62|0
1640085730000|2021-12-21 11:22:10|384.65|383.05|384.65|383.05|384.75|383.15|384.65|383.05|0
1640085740000|2021-12-21 11:22:20|384.86|383.26|384.86|383.26|384.86|383.26|384.65|383.05|0
1640085750000|2021-12-21 11:22:30|384.97|383.37|384.86|383.26|384.97|383.37|384.86|383.26|0
1640085760000|2021-12-21 11:22:40|385.08|383.48|385.29|383.69|385.29|383.69|385.08|383.48|0
1640085770000|2021-12-21 11:22:50|385.51|383.91|385.51|383.91|385.51|383.91|385.51|383.91|0
1640085780000|2021-12-21 11:23:00|385.72|384.12|385.08|383.48|385.72|384.12|385.08|383.48|0
1640085790000|2021-12-21 11:23:10|385.29|383.69|385.29|383.69|385.29|383.69|385.29|383.69|0
1640085800000|2021-12-21 11:23:20|385.08|383.48|385.29|383.69|385.29|383.69|385.08|383.48|0
1640085810000|2021-12-21 11:23:30|385.08|383.48|385.08|383.48|385.08|383.48|385.08|383.48|0
1640085820000|2021-12-21 11:23:40|385.29|383.69|385.18|383.58|385.29|383.69|385.18|383.58|0
1640085830000|2021-12-21 11:23:50|385.08|383.48|385.29|383.69|385.29|383.69|385.08|383.48|0
1640085840000|2021-12-21 11:24:00|385.4|383.8|385.94|384.34|385.94|384.34|385.4|383.8|0
1640085850000|2021-12-21 11:24:10|385.83|384.23|385.51|383.91|385.83|384.23|385.51|383.91|0
1640085860000|2021-12-21 11:24:20|385.29|383.69|385.29|383.69|385.51|383.91|385.29|383.69|0
1640085870000|2021-12-21 11:24:30|385.08|383.48|385.08|383.48|385.08|383.48|385.08|383.48|0
1640085880000|2021-12-21 11:24:40|384.65|383.05|384.22|382.62|384.65|383.05|384.22|382.62|0
1640085890000|2021-12-21 11:24:50|384.43|382.83|384.43|382.83|384.65|383.05|384.43|382.83|0
1640085900000|2021-12-21 11:25:00|384.53|382.93|384.43|382.83|384.53|382.93|384.43|382.83|0
1640085910000|2021-12-21 11:25:10|384.22|382.62|384.43|382.83|384.43|382.83|384.22|382.62|0
1640085920000|2021-12-21 11:25:20|384.32|382.72|384.86|383.26|384.86|383.26|384.32|382.72|0
1640085930000|2021-12-21 11:25:30|384.75|383.15|384.86|383.26|384.86|383.26|384.75|383.15|0
1640085950000|2021-12-21 11:25:50|384.65|383.05|384.75|383.15|384.75|383.15|384.65|383.05|0
1640085960000|2021-12-21 11:26:00|384.65|383.05|384.86|383.26|384.86|383.26|384.65|383.05|0
1640085970000|2021-12-21 11:26:10|384.96|383.36|385.08|383.48|385.08|383.48|384.96|383.36|0
1640085980000|2021-12-21 11:26:20|384.96|383.36|385.29|383.69|385.29|383.69|384.86|383.26|0
1640085990000|2021-12-21 11:26:30|385.08|383.48|385.72|384.12|385.72|384.12|385.08|383.48|0
1640086010000|2021-12-21 11:26:50|386.15|384.55|385.72|384.12|386.15|384.55|385.72|384.12|0
1640086020000|2021-12-21 11:27:00|385.94|384.34|385.94|384.34|386.04|384.44|385.82|384.22|0
1640086030000|2021-12-21 11:27:10|386.8|385.2|387.44|385.84|387.44|385.84|386.8|385.2|0
1640086040000|2021-12-21 11:27:20|387.66|386.06|387.23|385.63|387.66|386.06|387.23|385.63|0
1640086050000|2021-12-21 11:27:30|387.44|385.84|387.66|386.06|387.66|386.06|387.44|385.84|0
1640086060000|2021-12-21 11:27:40|387.88|386.28|387.44|385.84|387.88|386.28|387.44|385.84|0
1640086070000|2021-12-21 11:27:50|387.66|386.06|387.44|385.84|387.66|386.06|387.44|385.84|0
1640086080000|2021-12-21 11:28:00|387.33|385.73|387.44|385.84|387.44|385.84|387.33|385.73|0
1640086090000|2021-12-21 11:28:10|387.23|385.63|387.23|385.63|387.23|385.63|387.23|385.63|0
1640086100000|2021-12-21 11:28:20|387.33|385.73|387.66|386.06|387.66|386.06|387.33|385.73|0
1640086110000|2021-12-21 11:28:30|388.09|386.49|388.09|386.49|388.09|386.49|388.09|386.49|0
1640086130000|2021-12-21 11:28:50|388.31|386.71|388.09|386.49|388.31|386.71|388.09|386.49|0
1640086140000|2021-12-21 11:29:00|387.66|386.06|387.87|386.27|388.09|386.49|387.66|386.06|0
1640086150000|2021-12-21 11:29:10|388.31|386.71|388.09|386.49|388.31|386.71|388.09|386.49|0
1640086160000|2021-12-21 11:29:20|388.31|386.71|389.17|387.57|389.17|387.57|388.31|386.71|0
1640086170000|2021-12-21 11:29:30|388.95|387.35|389.17|387.57|389.6|388|388.95|387.35|0
1640086180000|2021-12-21 11:29:40|388.95|387.35|388.74|387.14|388.95|387.35|388.74|387.14|0
1640086190000|2021-12-21 11:29:50|389.17|387.57|389.17|387.57|389.17|387.57|389.17|387.57|0
1640086200000|2021-12-21 11:30:00|389.38|387.78|389.82|388.22|390.03|388.43|389.38|387.78|0
1640086210000|2021-12-21 11:30:10|389.38|387.78|389.17|387.57|389.38|387.78|389.17|387.57|0
1640086220000|2021-12-21 11:30:20|389.38|387.78|388.95|387.35|389.38|387.78|388.95|387.35|0
1640086230000|2021-12-21 11:30:30|389.17|387.57|388.52|386.92|389.17|387.57|388.52|386.92|0
1640086250000|2021-12-21 11:30:50|388.74|387.14|388.3|386.7|388.74|387.14|388.3|386.7|0
1640086260000|2021-12-21 11:31:00|388.52|386.92|388.52|386.92|388.52|386.92|388.52|386.92|0
1640086270000|2021-12-21 11:31:10|388.3|386.7|388.52|386.92|388.52|386.92|388.3|386.7|0
1640086280000|2021-12-21 11:31:20|388.41|386.81|388.52|386.92|388.52|386.92|388.41|386.81|0
1640086290000|2021-12-21 11:31:30|388.74|387.14|388.74|387.14|388.74|387.14|388.74|387.14|0
1640086300000|2021-12-21 11:31:40|388.52|386.92|388.52|386.92|388.74|387.14|388.52|386.92|0
1640086310000|2021-12-21 11:31:50|388.62|387.02|388.73|387.13|388.73|387.13|388.62|387.02|0
1640086320000|2021-12-21 11:32:00|388.52|386.92|388.62|387.02|388.62|387.02|388.52|386.92|0
1640086330000|2021-12-21 11:32:10|389.17|387.57|388.95|387.35|389.17|387.57|388.95|387.35|0
1640086340000|2021-12-21 11:32:20|388.73|387.13|388.3|386.7|388.73|387.13|388.3|386.7|0
1640086350000|2021-12-21 11:32:30|388.09|386.49|388.09|386.49|388.09|386.49|388.09|386.49|0
1640086360000|2021-12-21 11:32:40|387.97|386.37|387.87|386.27|387.97|386.37|387.87|386.27|0
1640086370000|2021-12-21 11:32:50|388.09|386.49|388.09|386.49|388.19|386.59|388.09|386.49|0
1640086380000|2021-12-21 11:33:00|388.3|386.7|388.3|386.7|388.3|386.7|388.3|386.7|0
1640086390000|2021-12-21 11:33:10|388.09|386.49|388.09|386.49|388.09|386.49|388.09|386.49|0
1640086400000|2021-12-21 11:33:20|388.3|386.7|388.3|386.7|388.3|386.7|388.09|386.49|0
1640086410000|2021-12-21 11:33:30|388.09|386.49|387.87|386.27|388.09|386.49|387.87|386.27|0
1640086420000|2021-12-21 11:33:40|387.65|386.05|387.65|386.05|387.65|386.05|387.65|386.05|0
1640086440000|2021-12-21 11:34:00|387.87|386.27|387.87|386.27|387.87|386.27|387.87|386.27|0
1640086450000|2021-12-21 11:34:10|387.76|386.16|387.65|386.05|387.76|386.16|387.65|386.05|0
1640086470000|2021-12-21 11:34:30|387.76|386.16|387.87|386.27|387.87|386.27|387.65|386.05|0
1640086480000|2021-12-21 11:34:40|388.09|386.49|388.52|386.92|388.52|386.92|388.09|386.49|0
1640086490000|2021-12-21 11:34:50|388.73|387.13|388.52|386.92|388.73|387.13|388.52|386.92|0
1640086500000|2021-12-21 11:35:00|388.95|387.35|388.73|387.13|388.95|387.35|388.73|387.13|0
1640086510000|2021-12-21 11:35:10|388.95|387.35|388.84|387.24|388.95|387.35|388.84|387.24|0
1640086520000|2021-12-21 11:35:20|388.73|387.13|388.73|387.13|388.95|387.35|388.73|387.13|0
1640086530000|2021-12-21 11:35:30|389.16|387.56|389.16|387.56|389.16|387.56|389.16|387.56|0
1640086540000|2021-12-21 11:35:40|389.38|387.78|389.38|387.78|389.38|387.78|389.16|387.56|0
1640086560000|2021-12-21 11:36:00|389.6|388|389.6|388|389.6|388|389.6|388|0
1640086570000|2021-12-21 11:36:10|389.48|387.88|389.27|387.67|389.48|387.88|388.95|387.35|0
1640086580000|2021-12-21 11:36:20|389.38|387.78|389.59|387.99|389.59|387.99|389.38|387.78|0
1640086590000|2021-12-21 11:36:30|389.81|388.21|389.81|388.21|389.81|388.21|389.81|388.21|0
1640086600000|2021-12-21 11:36:40|389.59|387.99|389.81|388.21|389.81|388.21|389.59|387.99|0
1640086610000|2021-12-21 11:36:50|390.03|388.43|390.03|388.43|390.03|388.43|390.03|388.43|0
1640086620000|2021-12-21 11:37:00|389.81|388.21|389.81|388.21|389.81|388.21|389.81|388.21|0
1640086630000|2021-12-21 11:37:10|390.03|388.43|390.03|388.43|390.03|388.43|390.03|388.43|0
1640086640000|2021-12-21 11:37:20|389.81|388.21|389.81|388.21|390.03|388.43|389.81|388.21|0
1640086650000|2021-12-21 11:37:30|389.91|388.31|389.81|388.21|389.91|388.31|389.81|388.21|0
1640086660000|2021-12-21 11:37:40|389.59|387.99|388.95|387.35|389.59|387.99|388.95|387.35|0
1640086670000|2021-12-21 11:37:50|388.73|387.13|388.51|386.91|388.73|387.13|388.3|386.7|0
1640086680000|2021-12-21 11:38:00|388.73|387.13|388.73|387.13|388.73|387.13|388.3|386.7|0
1640086690000|2021-12-21 11:38:10|388.51|386.91|388.73|387.13|388.73|387.13|388.51|386.91|0
1640086700000|2021-12-21 11:38:20|388.62|387.02|388.51|386.91|388.62|387.02|388.51|386.91|0
1640086710000|2021-12-21 11:38:30|388.4|386.8|388.51|386.91|388.51|386.91|388.3|386.7|0
1640086720000|2021-12-21 11:38:40|388.3|386.7|388.51|386.91|388.51|386.91|388.3|386.7|0
1640086730000|2021-12-21 11:38:50|388.73|387.13|388.51|386.91|388.73|387.13|388.51|386.91|0
1640086740000|2021-12-21 11:39:00|388.73|387.13|389.16|387.56|389.16|387.56|388.73|387.13|0
1640086750000|2021-12-21 11:39:10|388.94|387.34|389.16|387.56|389.16|387.56|388.94|387.34|0
1640086760000|2021-12-21 11:39:20|388.94|387.34|388.51|386.91|388.94|387.34|388.51|386.91|0
1640086770000|2021-12-21 11:39:30|388.3|386.7|388.3|386.7|388.51|386.91|388.3|386.7|0
1640086780000|2021-12-21 11:39:40|388.4|386.8|388.3|386.7|388.4|386.8|388.3|386.7|0
1640086790000|2021-12-21 11:39:50|388.08|386.48|388.08|386.48|388.3|386.7|388.08|386.48|0
1640086800000|2021-12-21 11:40:00|388.3|386.7|388.3|386.7|388.3|386.7|388.08|386.48|0
1640086810000|2021-12-21 11:40:10|388.08|386.48|388.08|386.48|388.08|386.48|388.08|386.48|0
1640086830000|2021-12-21 11:40:30|388.3|386.7|388.08|386.48|388.3|386.7|388.08|386.48|0
1640086840000|2021-12-21 11:40:40|387.97|386.37|387.86|386.26|387.97|386.37|387.86|386.26|0
1640086850000|2021-12-21 11:40:50|388.08|386.48|388.08|386.48|388.08|386.48|387.97|386.37|0
1640086860000|2021-12-21 11:41:00|388.3|386.7|388.18|386.58|388.3|386.7|388.18|386.58|0
1640086870000|2021-12-21 11:41:10|388.08|386.48|387.65|386.05|388.08|386.48|387.65|386.05|0
1640086880000|2021-12-21 11:41:20|387.54|385.94|387.65|386.05|387.65|386.05|387.43|385.83|0
1640086890000|2021-12-21 11:41:30|387.43|385.83|387.65|386.05|387.65|386.05|387.43|385.83|0
1640086900000|2021-12-21 11:41:40|387.54|385.94|387.43|385.83|387.54|385.94|387.43|385.83|0
1640086910000|2021-12-21 11:41:50|387.22|385.62|387.43|385.83|387.43|385.83|387.22|385.62|0
1640086920000|2021-12-21 11:42:00|387.22|385.62|387|385.4|387.22|385.62|387|385.4|0
1640086930000|2021-12-21 11:42:10|387.22|385.62|387.22|385.62|387.22|385.62|387.1|385.5|0
1640086940000|2021-12-21 11:42:20|387|385.4|387|385.4|387|385.4|387|385.4|0
1640086960000|2021-12-21 11:42:40|387.22|385.62|387.22|385.62|387.22|385.62|387.22|385.62|0
1640086980000|2021-12-21 11:43:00|387.43|385.83|387.43|385.83|387.43|385.83|387.43|385.83|0
1640087000000|2021-12-21 11:43:20|387.21|385.61|387|385.4|387.21|385.61|387|385.4|0
1640087010000|2021-12-21 11:43:30|387.21|385.61|387|385.4|387.21|385.61|387|385.4|0
1640087040000|2021-12-21 11:44:00|387.1|385.5|387.1|385.5|387.1|385.5|387.1|385.5|0
1640087050000|2021-12-21 11:44:10|387|385.4|386.78|385.18|387|385.4|386.78|385.18|0
1640087080000|2021-12-21 11:44:40|387|385.4|386.78|385.18|387|385.4|386.78|385.18|0
1640087130000|2021-12-21 11:45:30|387|385.4|386.78|385.18|387|385.4|386.78|385.18|0
1640087150000|2021-12-21 11:45:50|387|385.4|387|385.4|387|385.4|387|385.4|0
1640087160000|2021-12-21 11:46:00|387.21|385.61|387.21|385.61|387.21|385.61|387.21|385.61|0
1640087170000|2021-12-21 11:46:10|387.43|385.83|387.21|385.61|387.43|385.83|387.21|385.61|0
1640087180000|2021-12-21 11:46:20|387.43|385.83|387.53|385.93|387.53|385.93|387.43|385.83|0
1640087190000|2021-12-21 11:46:30|387.86|386.26|387.64|386.04|387.86|386.26|387.64|386.04|0
1640087200000|2021-12-21 11:46:40|387.86|386.26|387.64|386.04|387.86|386.26|387.64|386.04|0
1640087210000|2021-12-21 11:46:50|387.86|386.26|387.53|385.93|387.86|386.26|387.53|385.93|0
1640087220000|2021-12-21 11:47:00|387.43|385.83|387.53|385.93|387.64|386.04|387.43|385.83|0
1640087230000|2021-12-21 11:47:10|387.43|385.83|387.64|386.04|387.64|386.04|387.43|385.83|0
1640087240000|2021-12-21 11:47:20|387.86|386.26|388.07|386.47|388.07|386.47|387.86|386.26|0
1640087250000|2021-12-21 11:47:30|388.29|386.69|388.29|386.69|388.29|386.69|388.29|386.69|0
1640087270000|2021-12-21 11:47:50|388.51|386.91|388.07|386.47|388.51|386.91|388.07|386.47|0
1640087280000|2021-12-21 11:48:00|387.86|386.26|387.86|386.26|387.86|386.26|387.86|386.26|0
1640087330000|2021-12-21 11:48:50|388.29|386.69|388.29|386.69|388.5|386.9|388.29|386.69|0
1640087350000|2021-12-21 11:49:10|388.39|386.79|388.29|386.69|388.39|386.79|388.29|386.69|0
1640087360000|2021-12-21 11:49:20|388.72|387.12|388.29|386.69|388.72|387.12|388.29|386.69|0
1640087370000|2021-12-21 11:49:30|388.72|387.12|388.94|387.34|388.94|387.34|388.72|387.12|0
1640087380000|2021-12-21 11:49:40|389.15|387.55|389.15|387.55|389.15|387.55|389.15|387.55|0
1640087390000|2021-12-21 11:49:50|389.37|387.77|389.58|387.98|389.58|387.98|389.37|387.77|0
1640087400000|2021-12-21 11:50:00|389.37|387.77|388.93|387.33|389.37|387.77|388.93|387.33|0
1640087420000|2021-12-21 11:50:20|388.82|387.22|388.72|387.12|388.82|387.22|388.72|387.12|0
1640087450000|2021-12-21 11:50:50|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1640087460000|2021-12-21 11:51:00|388.29|386.69|388.61|387.01|388.72|387.12|388.29|386.69|0
1640087470000|2021-12-21 11:51:10|388.82|387.22|388.72|387.12|388.82|387.22|388.72|387.12|0
1640087480000|2021-12-21 11:51:20|388.61|387.01|388.61|387.01|388.61|387.01|388.61|387.01|0
1640087490000|2021-12-21 11:51:30|388.72|387.12|389.15|387.55|389.15|387.55|388.5|386.9|0
1640087500000|2021-12-21 11:51:40|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1640087520000|2021-12-21 11:52:00|389.15|387.55|389.37|387.77|389.37|387.77|388.93|387.33|0
1640087530000|2021-12-21 11:52:10|389.58|387.98|389.36|387.76|389.58|387.98|389.36|387.76|0
1640087540000|2021-12-21 11:52:20|389.58|387.98|389.58|387.98|389.58|387.98|389.58|387.98|0
1640087550000|2021-12-21 11:52:30|389.47|387.87|389.15|387.55|389.47|387.87|389.15|387.55|0
1640087560000|2021-12-21 11:52:40|389.36|387.76|389.36|387.76|389.36|387.76|389.36|387.76|0
1640087570000|2021-12-21 11:52:50|389.15|387.55|388.93|387.33|389.15|387.55|388.93|387.33|0
1640087590000|2021-12-21 11:53:10|389.04|387.44|388.93|387.33|389.04|387.44|388.93|387.33|0
1640087600000|2021-12-21 11:53:20|389.15|387.55|389.15|387.55|389.15|387.55|389.15|387.55|0
1640087610000|2021-12-21 11:53:30|388.93|387.33|388.93|387.33|389.15|387.55|388.93|387.33|0
1640087640000|2021-12-21 11:54:00|388.72|387.12|388.72|387.12|388.72|387.12|388.72|387.12|0
1640087650000|2021-12-21 11:54:10|388.82|387.22|389.15|387.55|389.15|387.55|388.82|387.22|0
1640087660000|2021-12-21 11:54:20|388.93|387.33|389.15|387.55|389.15|387.55|388.93|387.33|0
1640087670000|2021-12-21 11:54:30|388.72|387.12|388.72|387.12|388.82|387.22|388.72|387.12|0
1640087680000|2021-12-21 11:54:40|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1640087690000|2021-12-21 11:54:50|388.82|387.22|388.82|387.22|388.82|387.22|388.82|387.22|0
1640087700000|2021-12-21 11:55:00|388.71|387.11|388.82|387.22|388.93|387.33|388.71|387.11|0
1640087710000|2021-12-21 11:55:10|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1640087720000|2021-12-21 11:55:20|388.71|387.11|388.71|387.11|388.71|387.11|388.71|387.11|0
1640087730000|2021-12-21 11:55:30|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1640087740000|2021-12-21 11:55:40|388.82|387.22|388.71|387.11|388.93|387.33|388.71|387.11|0
1640087750000|2021-12-21 11:55:50|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1640087790000|2021-12-21 11:56:30|388.93|387.33|388.71|387.11|388.93|387.33|388.71|387.11|0
1640087800000|2021-12-21 11:56:40|388.28|386.68|388.39|386.79|388.5|386.9|388.28|386.68|0
1640087810000|2021-12-21 11:56:50|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1640087830000|2021-12-21 11:57:10|388.28|386.68|388.28|386.68|388.28|386.68|388.28|386.68|0
1640087840000|2021-12-21 11:57:20|388.5|386.9|388.38|386.78|388.5|386.9|388.38|386.78|0
1640087850000|2021-12-21 11:57:30|388.28|386.68|388.5|386.9|388.5|386.9|388.28|386.68|0
1640087860000|2021-12-21 11:57:40|388.38|386.78|388.28|386.68|388.38|386.78|388.28|386.68|0
1640087880000|2021-12-21 11:58:00|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1640087890000|2021-12-21 11:58:10|389.03|387.43|388.71|387.11|389.03|387.43|388.71|387.11|0
1640087900000|2021-12-21 11:58:20|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1640087910000|2021-12-21 11:58:30|388.71|387.11|388.28|386.68|388.71|387.11|388.28|386.68|0
1640087930000|2021-12-21 11:58:50|388.5|386.9|388.5|386.9|388.6|387|388.5|386.9|0
1640087940000|2021-12-21 11:59:00|388.28|386.68|388.28|386.68|388.28|386.68|388.28|386.68|0
1640087970000|2021-12-21 11:59:30|388.5|386.9|388.28|386.68|388.5|386.9|388.28|386.68|0
1640088000000|2021-12-21 12:00:00|388.49|386.89|388.28|386.68|388.49|386.89|388.28|386.68|0
1640088010000|2021-12-21 12:00:10|388.49|386.89|388.38|386.78|388.49|386.89|388.28|386.68|0
1640088020000|2021-12-21 12:00:20|388.28|386.68|387.85|386.25|388.28|386.68|387.63|386.03|0
1640088030000|2021-12-21 12:00:30|387.73|386.13|387.73|386.13|387.85|386.25|387.63|386.03|0
1640088040000|2021-12-21 12:00:40|387.63|386.03|387.63|386.03|387.85|386.25|387.63|386.03|0
1640088060000|2021-12-21 12:01:00|387.85|386.25|388.06|386.46|388.06|386.46|387.85|386.25|0
1640088070000|2021-12-21 12:01:10|387.85|386.25|387.85|386.25|387.85|386.25|387.85|386.25|0
1640088080000|2021-12-21 12:01:20|388.06|386.46|387.85|386.25|388.06|386.46|387.85|386.25|0
1640088090000|2021-12-21 12:01:30|387.63|386.03|387.63|386.03|387.63|386.03|387.63|386.03|0
1640088100000|2021-12-21 12:01:40|387.85|386.25|387.63|386.03|387.85|386.25|387.63|386.03|0
1640088120000|2021-12-21 12:02:00|387.73|386.13|387.73|386.13|387.85|386.25|387.73|386.13|0
1640088130000|2021-12-21 12:02:10|387.85|386.25|387.85|386.25|387.85|386.25|387.85|386.25|0
1640088150000|2021-12-21 12:02:30|388.06|386.46|387.63|386.03|388.06|386.46|387.63|386.03|0
1640088160000|2021-12-21 12:02:40|387.84|386.24|388.06|386.46|388.06|386.46|387.84|386.24|0
1640088170000|2021-12-21 12:02:50|387.84|386.24|387.84|386.24|387.84|386.24|387.84|386.24|0
1640088180000|2021-12-21 12:03:00|387.63|386.03|387.63|386.03|387.63|386.03|387.63|386.03|0
1640088190000|2021-12-21 12:03:10|387.41|385.81|387.2|385.6|387.41|385.81|387.2|385.6|0
1640088200000|2021-12-21 12:03:20|387.41|385.81|387.41|385.81|387.41|385.81|387.3|385.7|0
1640088210000|2021-12-21 12:03:30|387.2|385.6|387.2|385.6|387.2|385.6|387.2|385.6|0
1640088230000|2021-12-21 12:03:50|387.41|385.81|387.41|385.81|387.41|385.81|387.41|385.81|0
1640088240000|2021-12-21 12:04:00|388.06|386.46|387.95|386.35|388.06|386.46|387.95|386.35|0
1640088250000|2021-12-21 12:04:10|387.84|386.24|387.73|386.13|387.84|386.24|387.63|386.03|0
1640088260000|2021-12-21 12:04:20|387.84|386.24|387.84|386.24|387.84|386.24|387.73|386.13|0
1640088270000|2021-12-21 12:04:30|387.63|386.03|387.63|386.03|387.63|386.03|387.63|386.03|0
1640088280000|2021-12-21 12:04:40|387.41|385.81|387.84|386.24|387.84|386.24|387.41|385.81|0
1640088290000|2021-12-21 12:04:50|388.06|386.46|388.06|386.46|388.06|386.46|388.06|386.46|0
1640088310000|2021-12-21 12:05:10|387.84|386.24|387.84|386.24|387.84|386.24|387.84|386.24|0
1640088320000|2021-12-21 12:05:20|387.95|386.35|387.84|386.24|388.06|386.46|387.84|386.24|0
1640088330000|2021-12-21 12:05:30|387.63|386.03|387.63|386.03|387.63|386.03|387.41|385.81|0
1640088340000|2021-12-21 12:05:40|387.41|385.81|387.63|386.03|387.63|386.03|387.41|385.81|0
1640088350000|2021-12-21 12:05:50|387.41|385.81|387.41|385.81|387.41|385.81|387.3|385.7|0
1640088360000|2021-12-21 12:06:00|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1640088370000|2021-12-21 12:06:10|387.41|385.81|387.19|385.59|387.41|385.81|387.19|385.59|0
1640088380000|2021-12-21 12:06:20|387.3|385.7|387.19|385.59|387.3|385.7|387.19|385.59|0
1640088400000|2021-12-21 12:06:40|387.41|385.81|387.63|386.03|387.63|386.03|387.41|385.81|0
1640088410000|2021-12-21 12:06:50|387.51|385.91|387.41|385.81|387.51|385.91|387.41|385.81|0
1640088420000|2021-12-21 12:07:00|387.19|385.59|387.63|386.03|387.63|386.03|387.19|385.59|0
1640088430000|2021-12-21 12:07:10|387.51|385.91|387.63|386.03|387.63|386.03|387.51|385.91|0
1640088440000|2021-12-21 12:07:20|387.84|386.24|387.41|385.81|387.84|386.24|387.41|385.81|0
1640088470000|2021-12-21 12:07:50|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1640088480000|2021-12-21 12:08:00|387.41|385.81|387.3|385.7|387.41|385.81|387.19|385.59|0
1640088490000|2021-12-21 12:08:10|387.41|385.81|387.41|385.81|387.41|385.81|387.19|385.59|0
1640088500000|2021-12-21 12:08:20|387.19|385.59|387.41|385.81|387.41|385.81|387.19|385.59|0
1640088510000|2021-12-21 12:08:30|387.84|386.24|387.84|386.24|387.84|386.24|387.62|386.02|0
1640088530000|2021-12-21 12:08:50|387.41|385.81|387.41|385.81|387.41|385.81|387.41|385.81|0
1640088540000|2021-12-21 12:09:00|387.62|386.02|387.62|386.02|387.62|386.02|387.41|385.81|0
1640088560000|2021-12-21 12:09:20|387.41|385.81|387.41|385.81|387.41|385.81|387.41|385.81|0
1640088570000|2021-12-21 12:09:30|387.19|385.59|386.98|385.38|387.19|385.59|386.98|385.38|0
1640088580000|2021-12-21 12:09:40|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1640088590000|2021-12-21 12:09:50|386.76|385.16|386.76|385.16|386.76|385.16|386.76|385.16|0
1640088600000|2021-12-21 12:10:00|386.98|385.38|386.76|385.16|386.98|385.38|386.76|385.16|0
1640088610000|2021-12-21 12:10:10|386.98|385.38|387.19|385.59|387.19|385.59|386.76|385.16|0
1640088620000|2021-12-21 12:10:20|387.08|385.48|387.19|385.59|387.19|385.59|386.98|385.38|0
1640088630000|2021-12-21 12:10:30|387.41|385.81|387.41|385.81|387.41|385.81|387.41|385.81|0
1640088640000|2021-12-21 12:10:40|387.62|386.02|387.41|385.81|387.62|386.02|387.41|385.81|0
1640088650000|2021-12-21 12:10:50|387.29|385.69|387.41|385.81|387.41|385.81|387.29|385.69|0
1640088660000|2021-12-21 12:11:00|387.29|385.69|387.41|385.81|387.41|385.81|387.29|385.69|0
1640088670000|2021-12-21 12:11:10|387.29|385.69|387.62|386.02|387.62|386.02|387.29|385.69|0
1640088680000|2021-12-21 12:11:20|387.51|385.91|387.41|385.81|387.51|385.91|387.41|385.81|0
1640088690000|2021-12-21 12:11:30|387.62|386.02|387.62|386.02|387.62|386.02|387.62|386.02|0
1640088720000|2021-12-21 12:12:00|387.41|385.81|387.41|385.81|387.51|385.91|387.41|385.81|0
1640088730000|2021-12-21 12:12:10|387.62|386.02|387.62|386.02|387.62|386.02|387.62|386.02|0
1640088770000|2021-12-21 12:12:50|387.84|386.24|387.62|386.02|387.84|386.24|387.62|386.02|0
1640088790000|2021-12-21 12:13:10|387.4|385.8|387.19|385.59|387.4|385.8|387.19|385.59|0
1640088810000|2021-12-21 12:13:30|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640088840000|2021-12-21 12:14:00|386.76|385.16|386.97|385.37|386.97|385.37|386.76|385.16|0
1640088850000|2021-12-21 12:14:10|387.08|385.48|387.08|385.48|387.08|385.48|387.08|385.48|0
1640088860000|2021-12-21 12:14:20|387.19|385.59|387.08|385.48|387.19|385.59|387.08|385.48|0
1640088870000|2021-12-21 12:14:30|387.19|385.59|386.97|385.37|387.19|385.59|386.97|385.37|0
1640088910000|2021-12-21 12:15:10|387.07|385.47|387.19|385.59|387.19|385.59|387.07|385.47|0
1640088930000|2021-12-21 12:15:30|386.76|385.16|386.97|385.37|386.97|385.37|386.76|385.16|0
1640088940000|2021-12-21 12:15:40|386.76|385.16|386.97|385.37|386.97|385.37|386.76|385.16|0
1640088950000|2021-12-21 12:15:50|387.19|385.59|387.19|385.59|387.19|385.59|386.97|385.37|0
1640088960000|2021-12-21 12:16:00|387.4|385.8|387.4|385.8|387.4|385.8|387.4|385.8|0
1640088970000|2021-12-21 12:16:10|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1640088980000|2021-12-21 12:16:20|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640088990000|2021-12-21 12:16:30|387.07|385.47|386.97|385.37|387.07|385.47|386.97|385.37|0
1640089000000|2021-12-21 12:16:40|386.75|385.15|386.75|385.15|386.75|385.15|386.75|385.15|0
1640089010000|2021-12-21 12:16:50|386.54|384.94|386.54|384.94|386.54|384.94|386.54|384.94|0
1640089060000|2021-12-21 12:17:40|386.75|385.15|386.75|385.15|386.75|385.15|386.75|385.15|0
1640089080000|2021-12-21 12:18:00|386.86|385.26|386.86|385.26|386.86|385.26|386.86|385.26|0
1640089090000|2021-12-21 12:18:10|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640089120000|2021-12-21 12:18:40|387.18|385.58|387.18|385.58|387.18|385.58|387.18|385.58|0
1640089130000|2021-12-21 12:18:50|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640089140000|2021-12-21 12:19:00|387.07|385.47|386.97|385.37|387.07|385.47|386.97|385.37|0
1640089150000|2021-12-21 12:19:10|387.07|385.47|387.18|385.58|387.18|385.58|387.07|385.47|0
1640089160000|2021-12-21 12:19:20|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640089170000|2021-12-21 12:19:30|386.75|385.15|386.75|385.15|386.75|385.15|386.54|384.94|0
1640089180000|2021-12-21 12:19:40|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640089200000|2021-12-21 12:20:00|386.85|385.25|386.97|385.37|386.97|385.37|386.85|385.25|0
1640089210000|2021-12-21 12:20:10|386.75|385.15|386.85|385.25|386.85|385.25|386.75|385.15|0
1640089220000|2021-12-21 12:20:20|386.75|385.15|386.97|385.37|386.97|385.37|386.75|385.15|0
1640089240000|2021-12-21 12:20:40|387.18|385.58|386.97|385.37|387.18|385.58|386.97|385.37|0
1640089250000|2021-12-21 12:20:50|387.07|385.47|386.97|385.37|387.07|385.47|386.97|385.37|0
1640089260000|2021-12-21 12:21:00|387.07|385.47|387.07|385.47|387.07|385.47|387.07|385.47|0
1640089270000|2021-12-21 12:21:10|386.97|385.37|387.07|385.47|387.07|385.47|386.97|385.37|0
1640089280000|2021-12-21 12:21:20|386.97|385.37|386.97|385.37|386.97|385.37|386.97|385.37|0
1640089290000|2021-12-21 12:21:30|387.07|385.47|387.07|385.47|387.07|385.47|387.07|385.47|0
1640089300000|2021-12-21 12:21:40|387.18|385.58|387.4|385.8|387.4|385.8|387.18|385.58|0
1640089320000|2021-12-21 12:22:00|387.18|385.58|387.18|385.58|387.18|385.58|387.18|385.58|0
1640089330000|2021-12-21 12:22:10|387.4|385.8|387.61|386.01|387.61|386.01|387.4|385.8|0
1640089340000|2021-12-21 12:22:20|387.83|386.23|387.83|386.23|387.83|386.23|387.83|386.23|0
1640089360000|2021-12-21 12:22:40|387.61|386.01|387.83|386.23|387.83|386.23|387.61|386.01|0
1640089370000|2021-12-21 12:22:50|387.61|386.01|387.83|386.23|387.83|386.23|387.61|386.01|0
1640089380000|2021-12-21 12:23:00|388.04|386.44|388.47|386.87|388.47|386.87|388.04|386.44|0
1640089390000|2021-12-21 12:23:10|388.69|387.09|388.69|387.09|388.69|387.09|388.47|386.87|0
1640089400000|2021-12-21 12:23:20|388.91|387.31|388.91|387.31|389.12|387.52|388.91|387.31|0
1640089410000|2021-12-21 12:23:30|389.12|387.52|388.91|387.31|389.12|387.52|388.91|387.31|0
1640089420000|2021-12-21 12:23:40|388.69|387.09|388.47|386.87|388.69|387.09|388.47|386.87|0
1640089440000|2021-12-21 12:24:00|388.36|386.76|388.26|386.66|388.36|386.76|388.26|386.66|0
1640089450000|2021-12-21 12:24:10|388.04|386.44|387.83|386.23|388.04|386.44|387.83|386.23|0
1640089460000|2021-12-21 12:24:20|387.93|386.33|387.93|386.33|388.04|386.44|387.83|386.23|0
1640089470000|2021-12-21 12:24:30|388.04|386.44|388.04|386.44|388.04|386.44|388.04|386.44|0
1640089480000|2021-12-21 12:24:40|388.26|386.66|388.04|386.44|388.26|386.66|388.04|386.44|0
1640089500000|2021-12-21 12:25:00|388.26|386.66|388.26|386.66|388.26|386.66|388.26|386.66|0
1640089510000|2021-12-21 12:25:10|388.47|386.87|388.69|387.09|388.69|387.09|388.47|386.87|0
1640089520000|2021-12-21 12:25:20|388.79|387.19|388.69|387.09|388.9|387.3|388.69|387.09|0
1640089540000|2021-12-21 12:25:40|388.58|386.98|388.69|387.09|388.69|387.09|388.58|386.98|0
1640089550000|2021-12-21 12:25:50|388.9|387.3|389.12|387.52|389.12|387.52|388.9|387.3|0
1640089560000|2021-12-21 12:26:00|389.01|387.41|388.9|387.3|389.01|387.41|388.9|387.3|0
1640089570000|2021-12-21 12:26:10|389.12|387.52|389.12|387.52|389.12|387.52|389.12|387.52|0
1640089580000|2021-12-21 12:26:20|389.34|387.74|389.12|387.52|389.34|387.74|389.12|387.52|0
1640089590000|2021-12-21 12:26:30|389.22|387.62|389.34|387.74|389.34|387.74|389.22|387.62|0
1640089600000|2021-12-21 12:26:40|389.12|387.52|389.33|387.73|389.33|387.73|389.12|387.52|0
1640089610000|2021-12-21 12:26:50|389.55|387.95|389.55|387.95|389.55|387.95|389.55|387.95|0
1640089620000|2021-12-21 12:27:00|389.33|387.73|389.33|387.73|389.33|387.73|389.12|387.52|0
1640089630000|2021-12-21 12:27:10|389.55|387.95|389.55|387.95|389.55|387.95|389.55|387.95|0
1640089640000|2021-12-21 12:27:20|389.77|388.17|389.77|388.17|389.77|388.17|389.77|388.17|0
1640089660000|2021-12-21 12:27:40|389.87|388.27|389.55|387.95|389.87|388.27|389.55|387.95|0
1640089670000|2021-12-21 12:27:50|389.33|387.73|389.55|387.95|389.55|387.95|389.12|387.52|0
1640089680000|2021-12-21 12:28:00|389.33|387.73|389.12|387.52|389.55|387.95|389.12|387.52|0
1640089690000|2021-12-21 12:28:10|389.33|387.73|389.33|387.73|389.33|387.73|389.33|387.73|0
1640089740000|2021-12-21 12:29:00|388.9|387.3|388.9|387.3|388.9|387.3|388.9|387.3|0
1640089750000|2021-12-21 12:29:10|388.69|387.09|388.47|386.87|388.69|387.09|388.47|386.87|0
1640089770000|2021-12-21 12:29:30|388.25|386.65|388.25|386.65|388.25|386.65|388.04|386.44|0
1640089780000|2021-12-21 12:29:40|388.47|386.87|388.68|387.08|388.68|387.08|388.47|386.87|0
1640089800000|2021-12-21 12:30:00|388.47|386.87|388.68|387.08|388.68|387.08|388.47|386.87|0
1640089810000|2021-12-21 12:30:10|388.47|386.87|388.47|386.87|388.47|386.87|388.47|386.87|0
1640089820000|2021-12-21 12:30:20|388.25|386.65|388.25|386.65|388.25|386.65|388.25|386.65|0
1640089830000|2021-12-21 12:30:30|388.14|386.54|388.04|386.44|388.14|386.54|388.04|386.44|0
1640089840000|2021-12-21 12:30:40|387.82|386.22|388.04|386.44|388.04|386.44|387.82|386.22|0
1640089850000|2021-12-21 12:30:50|388.25|386.65|388.25|386.65|388.25|386.65|388.25|386.65|0
1640089860000|2021-12-21 12:31:00|388.04|386.44|388.04|386.44|388.25|386.65|388.04|386.44|0
1640089870000|2021-12-21 12:31:10|388.25|386.65|388.04|386.44|388.25|386.65|388.04|386.44|0
1640089880000|2021-12-21 12:31:20|387.82|386.22|388.25|386.65|388.25|386.65|387.82|386.22|0
1640089890000|2021-12-21 12:31:30|388.04|386.44|387.82|386.22|388.04|386.44|387.82|386.22|0
1640089900000|2021-12-21 12:31:40|388.04|386.44|388.04|386.44|388.04|386.44|388.04|386.44|0
1640089910000|2021-12-21 12:31:50|387.6|386|388.25|386.65|388.25|386.65|387.6|386|0
1640089920000|2021-12-21 12:32:00|388.04|386.44|387.82|386.22|388.04|386.44|387.82|386.22|0
1640089930000|2021-12-21 12:32:10|388.03|386.43|388.03|386.43|388.03|386.43|388.03|386.43|0
1640089950000|2021-12-21 12:32:30|387.82|386.22|387.6|386|387.82|386.22|387.6|386|0
1640089960000|2021-12-21 12:32:40|387.39|385.79|387.6|386|387.6|386|387.39|385.79|0
1640089970000|2021-12-21 12:32:50|387.39|385.79|387.27|385.67|387.39|385.79|387.27|385.67|0
1640089980000|2021-12-21 12:33:00|387.39|385.79|387.6|386|387.6|386|387.39|385.79|0
1640089990000|2021-12-21 12:33:10|387.39|385.79|387.6|386|387.6|386|387.39|385.79|0
1640090000000|2021-12-21 12:33:20|387.39|385.79|387.17|385.57|387.39|385.79|387.17|385.57|0
1640090010000|2021-12-21 12:33:30|387.27|385.67|387.39|385.79|387.39|385.79|387.27|385.67|0
1640090020000|2021-12-21 12:33:40|387.17|385.57|386.96|385.36|387.17|385.57|386.96|385.36|0
1640090030000|2021-12-21 12:33:50|387.17|385.57|387.17|385.57|387.17|385.57|387.17|385.57|0
1640090040000|2021-12-21 12:34:00|386.74|385.14|386.52|384.92|386.74|385.14|386.52|384.92|0
1640090050000|2021-12-21 12:34:10|386.95|385.35|387.17|385.57|387.17|385.57|386.95|385.35|0
1640090060000|2021-12-21 12:34:20|386.95|385.35|386.95|385.35|386.95|385.35|386.95|385.35|0
1640090070000|2021-12-21 12:34:30|387.17|385.57|387.17|385.57|387.17|385.57|387.17|385.57|0
1640090080000|2021-12-21 12:34:40|386.95|385.35|387.39|385.79|387.39|385.79|386.95|385.35|0
1640090090000|2021-12-21 12:34:50|387.17|385.57|387.17|385.57|387.17|385.57|387.17|385.57|0
1640090110000|2021-12-21 12:35:10|386.74|385.14|387.06|385.46|387.17|385.57|386.74|385.14|0
1640090120000|2021-12-21 12:35:20|387.17|385.57|387.17|385.57|387.17|385.57|387.17|385.57|0
1640090140000|2021-12-21 12:35:40|386.95|385.35|386.95|385.35|386.95|385.35|386.95|385.35|0
1640090150000|2021-12-21 12:35:50|386.74|385.14|386.95|385.35|386.95|385.35|386.74|385.14|0
1640090160000|2021-12-21 12:36:00|386.74|385.14|386.52|384.92|386.74|385.14|386.52|384.92|0
1640090170000|2021-12-21 12:36:10|386.74|385.14|386.74|385.14|386.74|385.14|386.74|385.14|0
1640090180000|2021-12-21 12:36:20|386.52|384.92|386.52|384.92|386.52|384.92|386.52|384.92|0
1640090190000|2021-12-21 12:36:30|386.62|385.02|386.62|385.02|386.62|385.02|386.62|385.02|0
1640090200000|2021-12-21 12:36:40|386.52|384.92|386.74|385.14|386.74|385.14|386.52|384.92|0
1640090210000|2021-12-21 12:36:50|386.95|385.35|386.95|385.35|386.95|385.35|386.95|385.35|0
1640090220000|2021-12-21 12:37:00|387.06|385.46|387.81|386.21|387.81|386.21|387.06|385.46|0
1640090230000|2021-12-21 12:37:10|387.92|386.32|388.13|386.53|388.13|386.53|387.92|386.32|0
1640090240000|2021-12-21 12:37:20|388.03|386.43|387.81|386.21|388.03|386.43|387.81|386.21|0
1640090250000|2021-12-21 12:37:30|387.7|386.1|387.7|386.1|387.81|386.21|387.6|386|0
1640090260000|2021-12-21 12:37:40|387.6|386|387.81|386.21|387.81|386.21|387.6|386|0
1640090280000|2021-12-21 12:38:00|387.6|386|387.81|386.21|387.81|386.21|387.6|386|0
1640090300000|2021-12-21 12:38:20|388.03|386.43|388.25|386.65|388.25|386.65|388.03|386.43|0
1640090310000|2021-12-21 12:38:30|387.81|386.21|388.03|386.43|388.03|386.43|387.81|386.21|0
1640090320000|2021-12-21 12:38:40|387.92|386.32|387.92|386.32|387.92|386.32|387.92|386.32|0
1640090330000|2021-12-21 12:38:50|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090340000|2021-12-21 12:39:00|387.6|386|387.49|385.89|387.6|386|387.49|385.89|0
1640090350000|2021-12-21 12:39:10|387.6|386|387.7|386.1|387.7|386.1|387.6|386|0
1640090360000|2021-12-21 12:39:20|387.6|386|387.6|386|387.6|386|387.6|386|0
1640090380000|2021-12-21 12:39:40|387.81|386.21|387.6|386|387.81|386.21|387.6|386|0
1640090390000|2021-12-21 12:39:50|387.81|386.21|387.6|386|387.81|386.21|387.6|386|0
1640090400000|2021-12-21 12:40:00|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090410000|2021-12-21 12:40:10|387.6|386|387.81|386.21|387.81|386.21|387.6|386|0
1640090420000|2021-12-21 12:40:20|388.03|386.43|388.03|386.43|388.03|386.43|388.03|386.43|0
1640090430000|2021-12-21 12:40:30|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090440000|2021-12-21 12:40:40|387.6|386|387.6|386|387.6|386|387.6|386|0
1640090450000|2021-12-21 12:40:50|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090460000|2021-12-21 12:41:00|387.6|386|387.38|385.78|387.6|386|387.38|385.78|0
1640090470000|2021-12-21 12:41:10|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1640090480000|2021-12-21 12:41:20|386.73|385.13|386.95|385.35|386.95|385.35|386.73|385.13|0
1640090500000|2021-12-21 12:41:40|386.73|385.13|386.95|385.35|386.95|385.35|386.73|385.13|0
1640090510000|2021-12-21 12:41:50|387.16|385.56|387.16|385.56|387.16|385.56|387.16|385.56|0
1640090520000|2021-12-21 12:42:00|386.95|385.35|386.95|385.35|386.95|385.35|386.95|385.35|0
1640090530000|2021-12-21 12:42:10|387.16|385.56|387.59|385.99|387.59|385.99|387.16|385.56|0
1640090540000|2021-12-21 12:42:20|387.38|385.78|387.16|385.56|387.38|385.78|387.16|385.56|0
1640090570000|2021-12-21 12:42:50|386.95|385.35|386.73|385.13|386.95|385.35|386.73|385.13|0
1640090580000|2021-12-21 12:43:00|387.59|385.99|387.59|385.99|387.59|385.99|387.59|385.99|0
1640090600000|2021-12-21 12:43:20|387.38|385.78|387.38|385.78|387.38|385.78|387.38|385.78|0
1640090610000|2021-12-21 12:43:30|387.16|385.56|387.38|385.78|387.38|385.78|387.16|385.56|0
1640090620000|2021-12-21 12:43:40|387.59|385.99|387.59|385.99|387.59|385.99|387.59|385.99|0
1640090630000|2021-12-21 12:43:50|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090640000|2021-12-21 12:44:00|387.59|385.99|387.59|385.99|387.81|386.21|387.59|385.99|0
1640090650000|2021-12-21 12:44:10|387.7|386.1|387.59|385.99|387.7|386.1|387.59|385.99|0
1640090660000|2021-12-21 12:44:20|387.81|386.21|387.81|386.21|387.81|386.21|387.7|386.1|0
1640090680000|2021-12-21 12:44:40|387.59|385.99|387.59|385.99|387.59|385.99|387.59|385.99|0
1640090690000|2021-12-21 12:44:50|387.48|385.88|387.48|385.88|387.48|385.88|387.48|385.88|0
1640090700000|2021-12-21 12:45:00|387.59|385.99|387.7|386.1|387.81|386.21|387.59|385.99|0
1640090710000|2021-12-21 12:45:10|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090720000|2021-12-21 12:45:20|387.59|385.99|387.59|385.99|387.59|385.99|387.59|385.99|0
1640090750000|2021-12-21 12:45:50|387.38|385.78|387.38|385.78|387.38|385.78|387.38|385.78|0
1640090760000|2021-12-21 12:46:00|387.48|385.88|387.38|385.78|387.48|385.88|387.38|385.78|0
1640090770000|2021-12-21 12:46:10|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1640090780000|2021-12-21 12:46:20|387.59|385.99|387.81|386.21|387.91|386.31|387.59|385.99|0
1640090790000|2021-12-21 12:46:30|387.91|386.31|388.24|386.64|388.24|386.64|387.91|386.31|0
1640090810000|2021-12-21 12:46:50|388.45|386.85|388.45|386.85|388.45|386.85|388.45|386.85|0
1640090820000|2021-12-21 12:47:00|388.67|387.07|388.56|386.96|388.67|387.07|388.56|386.96|0
1640090830000|2021-12-21 12:47:10|388.67|387.07|389.1|387.5|389.1|387.5|388.67|387.07|0
1640090840000|2021-12-21 12:47:20|388.89|387.29|389.1|387.5|389.1|387.5|388.89|387.29|0
1640090850000|2021-12-21 12:47:30|388.88|387.28|389.1|387.5|389.1|387.5|388.88|387.28|0
1640090860000|2021-12-21 12:47:40|389.75|388.15|389.75|388.15|389.75|388.15|389.75|388.15|0
1640090870000|2021-12-21 12:47:50|389.53|387.93|389.75|388.15|389.75|388.15|389.53|387.93|0
1640090880000|2021-12-21 12:48:00|389.96|388.36|389.85|388.25|389.96|388.36|389.75|388.15|0
1640090890000|2021-12-21 12:48:10|389.75|388.15|389.85|388.25|389.85|388.25|389.75|388.15|0
1640090900000|2021-12-21 12:48:20|389.96|388.36|389.75|388.15|389.96|388.36|389.75|388.15|0
1640090910000|2021-12-21 12:48:30|389.53|387.93|389.32|387.72|389.53|387.93|389.32|387.72|0
1640090920000|2021-12-21 12:48:40|389.53|387.93|389.1|387.5|389.53|387.93|389.1|387.5|0
1640090930000|2021-12-21 12:48:50|389.32|387.72|389.32|387.72|389.32|387.72|389.32|387.72|0
1640090940000|2021-12-21 12:49:00|389.2|387.6|389.32|387.72|389.32|387.72|389.2|387.6|0
1640090950000|2021-12-21 12:49:10|389.1|387.5|389.1|387.5|389.1|387.5|389.1|387.5|0
1640090960000|2021-12-21 12:49:20|388.88|387.28|388.45|386.85|388.88|387.28|388.45|386.85|0
1640090970000|2021-12-21 12:49:30|388.67|387.07|388.67|387.07|388.67|387.07|388.67|387.07|0
1640090980000|2021-12-21 12:49:40|388.45|386.85|388.67|387.07|388.67|387.07|388.45|386.85|0
1640091010000|2021-12-21 12:50:10|388.77|387.17|388.67|387.07|388.77|387.17|388.67|387.07|0
1640091020000|2021-12-21 12:50:20|388.45|386.85|388.67|387.07|388.67|387.07|388.45|386.85|0
1640091030000|2021-12-21 12:50:30|388.88|387.28|389.2|387.6|389.53|387.93|388.88|387.28|0
1640091040000|2021-12-21 12:50:40|389.31|387.71|389.31|387.71|389.31|387.71|389.31|387.71|0
1640091050000|2021-12-21 12:50:50|389.53|387.93|389.75|388.15|389.75|388.15|389.53|387.93|0
1640091080000|2021-12-21 12:51:20|389.96|388.36|390.18|388.58|390.18|388.58|389.96|388.36|0
1640091090000|2021-12-21 12:51:30|390.28|388.68|390.61|389.01|390.61|389.01|390.28|388.68|0
1640091100000|2021-12-21 12:51:40|390.39|388.79|390.61|389.01|390.61|389.01|390.39|388.79|0
1640091110000|2021-12-21 12:51:50|390.71|389.11|390.61|389.01|390.71|389.11|390.61|389.01|0
1640091120000|2021-12-21 12:52:00|390.39|388.79|390.61|389.01|390.61|389.01|390.39|388.79|0
1640091130000|2021-12-21 12:52:10|390.5|388.9|390.61|389.01|390.61|389.01|390.5|388.9|0
1640091140000|2021-12-21 12:52:20|390.5|388.9|390.06|388.46|390.5|388.9|390.06|388.46|0
1640091150000|2021-12-21 12:52:30|389.96|388.36|389.96|388.36|389.96|388.36|389.96|388.36|0
1640091160000|2021-12-21 12:52:40|390.18|388.58|390.18|388.58|390.18|388.58|390.18|388.58|0
1640091190000|2021-12-21 12:53:10|390.39|388.79|390.39|388.79|390.39|388.79|390.39|388.79|0
1640091200000|2021-12-21 12:53:20|390.18|388.58|389.96|388.36|390.18|388.58|389.96|388.36|0
1640091210000|2021-12-21 12:53:30|389.74|388.14|389.74|388.14|389.74|388.14|389.74|388.14|0
1640091220000|2021-12-21 12:53:40|389.96|388.36|389.96|388.36|389.96|388.36|389.96|388.36|0
1640091290000|2021-12-21 12:54:50|390.18|388.58|390.17|388.57|390.18|388.58|390.17|388.57|0
1640091330000|2021-12-21 12:55:30|390.28|388.68|390.39|388.79|390.39|388.79|390.28|388.68|0
1640091360000|2021-12-21 12:56:00|390.28|388.68|390.39|388.79|390.39|388.79|390.28|388.68|0
1640091370000|2021-12-21 12:56:10|390.61|389.01|390.61|389.01|390.61|389.01|390.61|389.01|0
1640091380000|2021-12-21 12:56:20|390.49|388.89|390.39|388.79|390.49|388.89|390.39|388.79|0
1640091400000|2021-12-21 12:56:40|390.49|388.89|390.17|388.57|390.49|388.89|390.17|388.57|0
1640091410000|2021-12-21 12:56:50|389.74|388.14|389.84|388.24|389.96|388.36|389.74|388.14|0
1640091420000|2021-12-21 12:57:00|389.96|388.36|389.74|388.14|389.96|388.36|389.74|388.14|0
1640091430000|2021-12-21 12:57:10|389.96|388.36|389.96|388.36|389.96|388.36|389.96|388.36|0
1640091450000|2021-12-21 12:57:30|390.06|388.46|389.96|388.36|390.06|388.46|389.96|388.36|0
1640091460000|2021-12-21 12:57:40|390.17|388.57|389.74|388.14|390.17|388.57|389.74|388.14|0
1640091470000|2021-12-21 12:57:50|389.52|387.92|389.52|387.92|389.52|387.92|389.52|387.92|0
1640091490000|2021-12-21 12:58:10|389.31|387.71|389.52|387.92|389.52|387.92|389.31|387.71|0
1640091500000|2021-12-21 12:58:20|389.74|388.14|389.96|388.36|389.96|388.36|389.74|388.14|0
1640091520000|2021-12-21 12:58:40|389.74|388.14|389.74|388.14|389.74|388.14|389.74|388.14|0
1640091530000|2021-12-21 12:58:50|389.52|387.92|389.52|387.92|389.52|387.92|389.52|387.92|0
1640091540000|2021-12-21 12:59:00|389.63|388.03|389.74|388.14|389.74|388.14|389.52|387.92|0
1640091590000|2021-12-21 12:59:50|389.84|388.24|389.95|388.35|389.95|388.35|389.84|388.24|0
1640091600000|2021-12-21 13:00:00|390.17|388.57|389.74|388.14|390.17|388.57|389.74|388.14|0
1640091610000|2021-12-21 13:00:10|389.52|387.92|389.52|387.92|389.74|388.14|389.52|387.92|0
1640091630000|2021-12-21 13:00:30|389.09|387.49|389.09|387.49|389.09|387.49|389.09|387.49|0
1640091640000|2021-12-21 13:00:40|389.31|387.71|388.66|387.06|389.31|387.71|388.66|387.06|0
1640091650000|2021-12-21 13:00:50|388.44|386.84|388.44|386.84|388.44|386.84|388.44|386.84|0
1640091660000|2021-12-21 13:01:00|388.66|387.06|388.44|386.84|388.66|387.06|388.44|386.84|0
1640091670000|2021-12-21 13:01:10|388.23|386.63|388.01|386.41|388.23|386.63|387.79|386.19|0
1640091680000|2021-12-21 13:01:20|387.36|385.76|387.47|385.87|387.47|385.87|387.36|385.76|0
1640091690000|2021-12-21 13:01:30|387.36|385.76|387.15|385.55|387.36|385.76|387.15|385.55|0
1640091700000|2021-12-21 13:01:40|386.93|385.33|386.93|385.33|386.93|385.33|386.71|385.11|0
1640091710000|2021-12-21 13:01:50|387.36|385.76|387.36|385.76|387.36|385.76|387.36|385.76|0
1640091720000|2021-12-21 13:02:00|387.58|385.98|387.15|385.55|387.58|385.98|387.15|385.55|0
1640091730000|2021-12-21 13:02:10|387.36|385.76|387.36|385.76|387.36|385.76|387.15|385.55|0
1640091740000|2021-12-21 13:02:20|386.93|385.33|386.93|385.33|386.93|385.33|386.93|385.33|0
1640091750000|2021-12-21 13:02:30|387.15|385.55|386.93|385.33|387.15|385.55|386.93|385.33|0
1640091760000|2021-12-21 13:02:40|387.15|385.55|386.93|385.33|387.15|385.55|386.93|385.33|0
1640091770000|2021-12-21 13:02:50|387.15|385.55|386.93|385.33|387.15|385.55|386.93|385.33|0
1640091780000|2021-12-21 13:03:00|387.15|385.55|387.14|385.54|387.15|385.55|387.14|385.54|0
1640091800000|2021-12-21 13:03:20|386.71|385.11|387.14|385.54|387.14|385.54|386.71|385.11|0
1640091810000|2021-12-21 13:03:30|386.93|385.33|386.93|385.33|386.93|385.33|386.71|385.11|0
1640091820000|2021-12-21 13:03:40|387.14|385.54|387.14|385.54|387.14|385.54|387.14|385.54|0
1640091840000|2021-12-21 13:04:00|386.93|385.33|387.14|385.54|387.14|385.54|386.93|385.33|0
1640091880000|2021-12-21 13:04:40|386.93|385.33|386.93|385.33|386.93|385.33|386.93|385.33|0
1640091890000|2021-12-21 13:04:50|386.71|385.11|386.71|385.11|386.71|385.11|386.71|385.11|0
1640091900000|2021-12-21 13:05:00|386.93|385.33|386.93|385.33|386.93|385.33|386.93|385.33|0
1640091910000|2021-12-21 13:05:10|387.14|385.54|386.93|385.33|387.14|385.54|386.93|385.33|0
1640091920000|2021-12-21 13:05:20|387.03|385.43|386.71|385.11|387.03|385.43|386.71|385.11|0
1640091950000|2021-12-21 13:05:50|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1640091960000|2021-12-21 13:06:00|386.71|385.11|386.71|385.11|386.81|385.21|386.71|385.11|0
1640091970000|2021-12-21 13:06:10|386.5|384.9|386.06|384.46|386.5|384.9|386.06|384.46|0
1640091980000|2021-12-21 13:06:20|385.85|384.25|385.42|383.82|385.85|384.25|385.42|383.82|0
1640091990000|2021-12-21 13:06:30|385.63|384.03|385.63|384.03|385.63|384.03|385.63|384.03|0
1640092000000|2021-12-21 13:06:40|385.85|384.25|385.85|384.25|385.85|384.25|385.85|384.25|0
1640092020000|2021-12-21 13:07:00|386.06|384.46|385.63|384.03|386.06|384.46|385.63|384.03|0
1640092030000|2021-12-21 13:07:10|385.42|383.82|385.63|384.03|385.63|384.03|385.42|383.82|0
1640092050000|2021-12-21 13:07:30|385.85|384.25|384.99|383.39|385.85|384.25|384.99|383.39|0
1640092060000|2021-12-21 13:07:40|384.77|383.17|384.77|383.17|384.77|383.17|384.56|382.96|0
1640092070000|2021-12-21 13:07:50|384.56|382.96|384.34|382.74|384.56|382.96|384.34|382.74|0
1640092080000|2021-12-21 13:08:00|384.13|382.53|383.91|382.31|384.13|382.53|383.7|382.1|0
1640092090000|2021-12-21 13:08:10|383.7|382.1|383.69|382.09|383.91|382.31|383.69|382.09|0
1640092100000|2021-12-21 13:08:20|383.48|381.88|383.69|382.09|383.69|382.09|383.48|381.88|0
1640092110000|2021-12-21 13:08:30|383.58|381.98|383.48|381.88|383.58|381.98|383.48|381.88|0
1640092120000|2021-12-21 13:08:40|383.69|382.09|383.69|382.09|383.69|382.09|383.48|381.88|0
1640092130000|2021-12-21 13:08:50|383.91|382.31|383.91|382.31|383.91|382.31|383.91|382.31|0
1640092140000|2021-12-21 13:09:00|384.12|382.52|384.12|382.52|384.12|382.52|384.12|382.52|0
1640092160000|2021-12-21 13:09:20|383.91|382.31|383.91|382.31|383.91|382.31|383.91|382.31|0
1640092170000|2021-12-21 13:09:30|384.01|382.41|384.12|382.52|384.12|382.52|384.01|382.41|0
1640092180000|2021-12-21 13:09:40|383.91|382.31|383.69|382.09|383.91|382.31|383.69|382.09|0
1640092190000|2021-12-21 13:09:50|383.48|381.88|383.26|381.66|383.48|381.88|383.26|381.66|0
1640092200000|2021-12-21 13:10:00|383.48|381.88|383.26|381.66|383.48|381.88|383.05|381.45|0
1640092210000|2021-12-21 13:10:10|383.48|381.88|383.26|381.66|383.48|381.88|383.26|381.66|0
1640092220000|2021-12-21 13:10:20|383.48|381.88|383.26|381.66|383.48|381.88|383.26|381.66|0
1640092230000|2021-12-21 13:10:30|383.05|381.45|383.05|381.45|383.26|381.66|383.05|381.45|0
1640092240000|2021-12-21 13:10:40|382.83|381.23|382.83|381.23|382.83|381.23|382.83|381.23|0
1640092250000|2021-12-21 13:10:50|383.05|381.45|383.26|381.66|383.48|381.88|383.05|381.45|0
1640092260000|2021-12-21 13:11:00|383.48|381.88|383.05|381.45|383.48|381.88|383.05|381.45|0
1640092270000|2021-12-21 13:11:10|383.26|381.66|383.48|381.88|383.48|381.88|383.26|381.66|0
1640092280000|2021-12-21 13:11:20|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1640092310000|2021-12-21 13:11:50|383.48|381.88|383.48|381.88|383.48|381.88|383.48|381.88|0
1640092320000|2021-12-21 13:12:00|383.58|381.98|382.83|381.23|383.58|381.98|382.83|381.23|0
1640092330000|2021-12-21 13:12:10|383.05|381.45|382.62|381.02|383.05|381.45|382.62|381.02|0
1640092340000|2021-12-21 13:12:20|382.4|380.8|381.97|380.37|382.4|380.8|381.97|380.37|0
1640092350000|2021-12-21 13:12:30|382.19|380.59|381.97|380.37|382.19|380.59|381.97|380.37|0
1640092360000|2021-12-21 13:12:40|381.33|379.73|381.33|379.73|381.33|379.73|381.33|379.73|0
1640092370000|2021-12-21 13:12:50|381.54|379.94|381.54|379.94|381.54|379.94|381.54|379.94|0
1640092380000|2021-12-21 13:13:00|381.33|379.73|381.11|379.51|381.33|379.73|380.9|379.3|0
1640092390000|2021-12-21 13:13:10|381.22|379.62|381.11|379.51|381.33|379.73|381.11|379.51|0
1640092400000|2021-12-21 13:13:20|381.33|379.73|381.76|380.16|381.76|380.16|381.33|379.73|0
1640092410000|2021-12-21 13:13:30|381.33|379.73|381.33|379.73|381.54|379.94|381.33|379.73|0
1640092420000|2021-12-21 13:13:40|381.11|379.51|381.33|379.73|381.33|379.73|381.11|379.51|0
1640092430000|2021-12-21 13:13:50|381.76|380.16|381.76|380.16|381.76|380.16|381.76|380.16|0
1640092440000|2021-12-21 13:14:00|381.54|379.94|381.97|380.37|381.97|380.37|381.54|379.94|0
1640092450000|2021-12-21 13:14:10|382.19|380.59|382.19|380.59|382.19|380.59|382.19|380.59|0
1640092460000|2021-12-21 13:14:20|381.97|380.37|382.19|380.59|382.19|380.59|381.97|380.37|0
1640092470000|2021-12-21 13:14:30|382.4|380.8|382.18|380.58|382.4|380.8|382.18|380.58|0
1640092480000|2021-12-21 13:14:40|382.4|380.8|382.4|380.8|382.4|380.8|382.4|380.8|0
1640092490000|2021-12-21 13:14:50|381.97|380.37|381.97|380.37|381.97|380.37|381.97|380.37|0
1640092500000|2021-12-21 13:15:00|382.18|380.58|382.4|380.8|382.4|380.8|382.18|380.58|0
1640092520000|2021-12-21 13:15:20|382.61|381.01|382.83|381.23|382.83|381.23|382.61|381.01|0
1640092530000|2021-12-21 13:15:30|382.4|380.8|382.18|380.58|382.4|380.8|382.18|380.58|0
1640092540000|2021-12-21 13:15:40|381.97|380.37|382.4|380.8|382.4|380.8|381.97|380.37|0
1640092550000|2021-12-21 13:15:50|382.5|380.9|382.83|381.23|382.83|381.23|382.5|380.9|0
1640092560000|2021-12-21 13:16:00|383.04|381.44|383.47|381.87|383.47|381.87|383.04|381.44|0
1640092570000|2021-12-21 13:16:10|383.26|381.66|383.69|382.09|383.69|382.09|383.26|381.66|0
1640092580000|2021-12-21 13:16:20|383.79|382.19|383.69|382.09|383.79|382.19|383.69|382.09|0
1640092590000|2021-12-21 13:16:30|383.47|381.87|383.69|382.09|383.69|382.09|383.47|381.87|0
1640092600000|2021-12-21 13:16:40|383.47|381.87|383.47|381.87|383.47|381.87|383.47|381.87|0
1640092620000|2021-12-21 13:17:00|383.69|382.09|383.69|382.09|383.69|382.09|383.69|382.09|0
1640092630000|2021-12-21 13:17:10|383.9|382.3|383.69|382.09|383.9|382.3|383.69|382.09|0
1640092640000|2021-12-21 13:17:20|383.9|382.3|383.9|382.3|383.9|382.3|383.9|382.3|0
1640092650000|2021-12-21 13:17:30|383.69|382.09|383.9|382.3|383.9|382.3|383.69|382.09|0
1640092660000|2021-12-21 13:17:40|384.12|382.52|384.12|382.52|384.12|382.52|384.12|382.52|0
1640092680000|2021-12-21 13:18:00|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1640092690000|2021-12-21 13:18:10|384.55|382.95|384.55|382.95|384.55|382.95|384.55|382.95|0
1640092700000|2021-12-21 13:18:20|384.33|382.73|384.12|382.52|384.33|382.73|384.12|382.52|0
1640092720000|2021-12-21 13:18:40|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1640092740000|2021-12-21 13:19:00|384.12|382.52|383.69|382.09|384.12|382.52|383.69|382.09|0
1640092750000|2021-12-21 13:19:10|383.9|382.3|383.47|381.87|383.9|382.3|383.47|381.87|0
1640092760000|2021-12-21 13:19:20|383.26|381.66|383.26|381.66|383.26|381.66|383.14|381.54|0
1640092770000|2021-12-21 13:19:30|383.25|381.65|383.47|381.87|383.47|381.87|383.25|381.65|0
1640092780000|2021-12-21 13:19:40|383.68|382.08|383.47|381.87|383.68|382.08|383.47|381.87|0
1640092790000|2021-12-21 13:19:50|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1640092800000|2021-12-21 13:20:00|383.47|381.87|383.47|381.87|383.47|381.87|383.36|381.76|0
1640092810000|2021-12-21 13:20:10|383.25|381.65|383.04|381.44|383.25|381.65|383.04|381.44|0
1640092830000|2021-12-21 13:20:30|382.93|381.33|383.04|381.44|383.04|381.44|382.82|381.22|0
1640092840000|2021-12-21 13:20:40|382.82|381.22|383.04|381.44|383.04|381.44|382.82|381.22|0
1640092850000|2021-12-21 13:20:50|383.25|381.65|383.25|381.65|383.25|381.65|383.25|381.65|0
1640092890000|2021-12-21 13:21:30|383.04|381.44|383.04|381.44|383.04|381.44|383.04|381.44|0
1640092900000|2021-12-21 13:21:40|382.82|381.22|383.04|381.44|383.04|381.44|382.82|381.22|0
1640092910000|2021-12-21 13:21:50|382.82|381.22|383.14|381.54|383.14|381.54|382.82|381.22|0
1640092920000|2021-12-21 13:22:00|383.47|381.87|383.9|382.3|383.9|382.3|383.47|381.87|0
1640092930000|2021-12-21 13:22:10|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1640092940000|2021-12-21 13:22:20|383.25|381.65|383.25|381.65|383.25|381.65|383.25|381.65|0
1640092950000|2021-12-21 13:22:30|383.04|381.44|382.82|381.22|383.04|381.44|382.82|381.22|0
1640092960000|2021-12-21 13:22:40|382.61|381.01|382.18|380.58|382.61|381.01|382.18|380.58|0
1640092970000|2021-12-21 13:22:50|382.39|380.79|382.39|380.79|382.61|381.01|382.39|380.79|0
1640092980000|2021-12-21 13:23:00|382.61|381.01|382.82|381.22|382.82|381.22|382.61|381.01|0
1640092990000|2021-12-21 13:23:10|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1640093000000|2021-12-21 13:23:20|382.82|381.22|382.82|381.22|382.82|381.22|382.71|381.11|0
1640093010000|2021-12-21 13:23:30|383.04|381.44|382.82|381.22|383.04|381.44|382.61|381.01|0
1640093020000|2021-12-21 13:23:40|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1640093030000|2021-12-21 13:23:50|382.82|381.22|382.82|381.22|382.82|381.22|382.61|381.01|0
1640093040000|2021-12-21 13:24:00|382.92|381.32|383.04|381.44|383.04|381.44|382.82|381.22|0
1640093050000|2021-12-21 13:24:10|383.25|381.65|383.04|381.44|383.25|381.65|383.04|381.44|0
1640093060000|2021-12-21 13:24:20|382.82|381.22|383.04|381.44|383.04|381.44|382.82|381.22|0
1640093070000|2021-12-21 13:24:30|382.82|381.22|382.82|381.22|382.82|381.22|382.82|381.22|0
1640093080000|2021-12-21 13:24:40|382.61|381.01|382.61|381.01|382.61|381.01|382.61|381.01|0
1640093100000|2021-12-21 13:25:00|382.82|381.22|383.04|381.44|383.04|381.44|382.82|381.22|0
1640093110000|2021-12-21 13:25:10|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1640093120000|2021-12-21 13:25:20|383.46|381.86|383.25|381.65|383.46|381.86|383.25|381.65|0
1640093130000|2021-12-21 13:25:30|383.46|381.86|383.46|381.86|383.46|381.86|383.25|381.65|0
1640093140000|2021-12-21 13:25:40|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1640093150000|2021-12-21 13:25:50|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1640093160000|2021-12-21 13:26:00|383.78|382.18|383.46|381.86|383.78|382.18|383.46|381.86|0
1640093170000|2021-12-21 13:26:10|383.68|382.08|383.46|381.86|383.68|382.08|383.46|381.86|0
1640093180000|2021-12-21 13:26:20|383.57|381.97|383.35|381.75|383.68|382.08|383.35|381.75|0
1640093190000|2021-12-21 13:26:30|383.46|381.86|383.68|382.08|383.68|382.08|383.46|381.86|0
1640093260000|2021-12-21 13:27:40|383.46|381.86|383.46|381.86|383.46|381.86|383.25|381.65|0
1640093270000|2021-12-21 13:27:50|383.25|381.65|383.46|381.86|383.46|381.86|383.25|381.65|0
1640093280000|2021-12-21 13:28:00|383.68|382.08|383.68|382.08|383.68|382.08|383.68|382.08|0
1640093290000|2021-12-21 13:28:10|384.11|382.51|384.11|382.51|384.11|382.51|383.89|382.29|0
1640093310000|2021-12-21 13:28:30|383.89|382.29|383.89|382.29|383.89|382.29|383.89|382.29|0
1640093330000|2021-12-21 13:28:50|383.99|382.39|384.11|382.51|384.11|382.51|383.99|382.39|0
1640093350000|2021-12-21 13:29:10|384.32|382.72|383.89|382.29|384.32|382.72|383.89|382.29|0
1640093370000|2021-12-21 13:29:30|384.11|382.51|383.89|382.29|384.11|382.51|383.89|382.29|0
1640093380000|2021-12-21 13:29:40|384.11|382.51|383.89|382.29|384.11|382.51|383.89|382.29|0
1640093390000|2021-12-21 13:29:50|384.11|382.51|383.89|382.29|384.11|382.51|383.89|382.29|0
1640093400000|2021-12-21 13:30:00|383.68|382.08|383.89|382.29|383.89|382.29|383.68|382.08|0
1640093410000|2021-12-21 13:30:10|383.68|382.08|383.89|382.29|383.89|382.29|383.68|382.08|0
1640093430000|2021-12-21 13:30:30|383.99|382.39|383.89|382.29|383.99|382.39|383.89|382.29|0
1640093440000|2021-12-21 13:30:40|383.46|381.86|383.46|381.86|383.46|381.86|383.46|381.86|0
1640093450000|2021-12-21 13:30:50|383.24|381.64|383.46|381.86|383.46|381.86|383.24|381.64|0
1640093460000|2021-12-21 13:31:00|383.67|382.07|383.56|381.96|383.67|382.07|383.46|381.86|0
1640093470000|2021-12-21 13:31:10|383.67|382.07|383.46|381.86|383.67|382.07|383.46|381.86|0
1640093480000|2021-12-21 13:31:20|383.24|381.64|383.46|381.86|383.46|381.86|383.24|381.64|0
1640093500000|2021-12-21 13:31:40|383.24|381.64|383.03|381.43|383.24|381.64|383.03|381.43|0
1640093510000|2021-12-21 13:31:50|382.81|381.21|382.81|381.21|382.81|381.21|382.81|381.21|0
1640093520000|2021-12-21 13:32:00|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1640093530000|2021-12-21 13:32:10|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1640093540000|2021-12-21 13:32:20|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1640093550000|2021-12-21 13:32:30|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1640093560000|2021-12-21 13:32:40|383.46|381.86|383.46|381.86|383.67|382.07|383.46|381.86|0
1640093570000|2021-12-21 13:32:50|383.67|382.07|383.78|382.18|383.78|382.18|383.67|382.07|0
1640093580000|2021-12-21 13:33:00|383.67|382.07|383.89|382.29|383.89|382.29|383.67|382.07|0
1640093610000|2021-12-21 13:33:30|384.1|382.5|384.1|382.5|384.1|382.5|384.1|382.5|0
1640093620000|2021-12-21 13:33:40|383.89|382.29|383.89|382.29|384.1|382.5|383.89|382.29|0
1640093630000|2021-12-21 13:33:50|384.1|382.5|384.32|382.72|384.32|382.72|384.1|382.5|0
1640093640000|2021-12-21 13:34:00|384.53|382.93|384.75|383.15|384.75|383.15|384.53|382.93|0
1640093650000|2021-12-21 13:34:10|384.85|383.25|385.18|383.58|385.18|383.58|384.85|383.25|0
1640093660000|2021-12-21 13:34:20|385.61|384.01|385.39|383.79|385.61|384.01|385.39|383.79|0
1640093670000|2021-12-21 13:34:30|385.61|384.01|385.61|384.01|385.82|384.22|385.61|384.01|0
1640093680000|2021-12-21 13:34:40|385.39|383.79|385.39|383.79|385.61|384.01|385.39|383.79|0
1640093690000|2021-12-21 13:34:50|385.18|383.58|385.07|383.47|385.18|383.58|385.07|383.47|0
1640093700000|2021-12-21 13:35:00|385.18|383.58|385.18|383.58|385.18|383.58|385.18|383.58|0
1640093710000|2021-12-21 13:35:10|384.96|383.36|384.75|383.15|384.96|383.36|384.75|383.15|0
1640093720000|2021-12-21 13:35:20|384.63|383.03|384.75|383.15|384.75|383.15|384.63|383.03|0
1640093730000|2021-12-21 13:35:30|384.53|382.93|384.32|382.72|384.53|382.93|384.32|382.72|0
1640093740000|2021-12-21 13:35:40|384.53|382.93|384.53|382.93|384.53|382.93|384.53|382.93|0
1640093750000|2021-12-21 13:35:50|384.32|382.72|384.53|382.93|384.53|382.93|384.32|382.72|0
1640093780000|2021-12-21 13:36:20|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1640093790000|2021-12-21 13:36:30|383.88|382.28|383.67|382.07|383.88|382.28|383.67|382.07|0
1640093800000|2021-12-21 13:36:40|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1640093810000|2021-12-21 13:36:50|383.67|382.07|383.88|382.28|383.88|382.28|383.67|382.07|0
1640093820000|2021-12-21 13:37:00|383.67|382.07|383.88|382.28|383.88|382.28|383.67|382.07|0
1640093840000|2021-12-21 13:37:20|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1640093850000|2021-12-21 13:37:30|383.88|382.28|384.1|382.5|384.1|382.5|383.88|382.28|0
1640093860000|2021-12-21 13:37:40|384.31|382.71|384.1|382.5|384.31|382.71|384.1|382.5|0
1640093870000|2021-12-21 13:37:50|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1640093880000|2021-12-21 13:38:00|383.45|381.85|383.24|381.64|383.45|381.85|383.24|381.64|0
1640093890000|2021-12-21 13:38:10|383.45|381.85|383.24|381.64|383.45|381.85|383.24|381.64|0
1640093900000|2021-12-21 13:38:20|383.45|381.85|383.67|382.07|383.67|382.07|383.45|381.85|0
1640093910000|2021-12-21 13:38:30|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1640093920000|2021-12-21 13:38:40|383.24|381.64|383.45|381.85|383.45|381.85|383.24|381.64|0
1640093930000|2021-12-21 13:38:50|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1640093950000|2021-12-21 13:39:10|383.56|381.96|383.67|382.07|383.67|382.07|383.56|381.96|0
1640093960000|2021-12-21 13:39:20|383.56|381.96|383.56|381.96|383.56|381.96|383.56|381.96|0
1640093970000|2021-12-21 13:39:30|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1640093980000|2021-12-21 13:39:40|383.88|382.28|383.67|382.07|383.88|382.28|383.67|382.07|0
1640093990000|2021-12-21 13:39:50|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1640094000000|2021-12-21 13:40:00|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1640094010000|2021-12-21 13:40:10|383.34|381.74|383.24|381.64|383.34|381.74|383.24|381.64|0
1640094030000|2021-12-21 13:40:30|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1640094040000|2021-12-21 13:40:40|383.02|381.42|383.24|381.64|383.24|381.64|383.02|381.42|0
1640094050000|2021-12-21 13:40:50|383.02|381.42|383.24|381.64|383.24|381.64|383.02|381.42|0
1640094070000|2021-12-21 13:41:10|383.45|381.85|383.24|381.64|383.45|381.85|383.24|381.64|0
1640094090000|2021-12-21 13:41:30|383.45|381.85|383.45|381.85|383.45|381.85|383.45|381.85|0
1640094120000|2021-12-21 13:42:00|383.67|382.07|384.1|382.5|384.1|382.5|383.67|382.07|0
1640094130000|2021-12-21 13:42:10|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1640094140000|2021-12-21 13:42:20|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1640094150000|2021-12-21 13:42:30|384.09|382.49|384.31|382.71|384.31|382.71|384.09|382.49|0
1640094160000|2021-12-21 13:42:40|384.09|382.49|384.09|382.49|384.31|382.71|384.09|382.49|0
1640094180000|2021-12-21 13:43:00|383.88|382.28|383.88|382.28|383.88|382.28|383.88|382.28|0
1640094240000|2021-12-21 13:44:00|384.09|382.49|384.31|382.71|384.31|382.71|384.09|382.49|0
1640094250000|2021-12-21 13:44:10|384.09|382.49|383.88|382.28|384.09|382.49|383.88|382.28|0
1640094260000|2021-12-21 13:44:20|384.09|382.49|383.88|382.28|384.09|382.49|383.88|382.28|0
1640094270000|2021-12-21 13:44:30|384.09|382.49|383.88|382.28|384.09|382.49|383.88|382.28|0
1640094280000|2021-12-21 13:44:40|384.09|382.49|383.88|382.28|384.09|382.49|383.88|382.28|0
1640094300000|2021-12-21 13:45:00|384.09|382.49|384.31|382.71|384.31|382.71|384.09|382.49|0
1640094310000|2021-12-21 13:45:10|384.74|383.14|384.95|383.35|384.95|383.35|384.74|383.14|0
1640094320000|2021-12-21 13:45:20|385.17|383.57|385.17|383.57|385.17|383.57|385.17|383.57|0
1640094330000|2021-12-21 13:45:30|384.95|383.35|384.95|383.35|385.17|383.57|384.95|383.35|0
1640094350000|2021-12-21 13:45:50|385.17|383.57|384.95|383.35|385.17|383.57|384.95|383.35|0
1640094360000|2021-12-21 13:46:00|385.17|383.57|385.17|383.57|385.17|383.57|385.17|383.57|0
1640094380000|2021-12-21 13:46:20|385.38|383.78|385.6|384|385.6|384|385.38|383.78|0
1640094390000|2021-12-21 13:46:30|385.81|384.21|385.6|384|385.81|384.21|385.38|383.78|0
1640094400000|2021-12-21 13:46:40|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1640094410000|2021-12-21 13:46:50|385.17|383.57|384.52|382.92|385.17|383.57|384.31|382.71|0
1640094420000|2021-12-21 13:47:00|384.31|382.71|383.66|382.06|384.31|382.71|383.66|382.06|0
1640094430000|2021-12-21 13:47:10|383.45|381.85|383.45|381.85|383.45|381.85|383.23|381.63|0
1640094440000|2021-12-21 13:47:20|383.23|381.63|383.02|381.42|383.23|381.63|383.02|381.42|0
1640094450000|2021-12-21 13:47:30|383.23|381.63|383.02|381.42|383.23|381.63|383.02|381.42|0
1640094460000|2021-12-21 13:47:40|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1640094470000|2021-12-21 13:47:50|383.44|381.84|383.23|381.63|383.44|381.84|383.01|381.41|0
1640094480000|2021-12-21 13:48:00|383.12|381.52|383.01|381.41|383.23|381.63|383.01|381.41|0
1640094490000|2021-12-21 13:48:10|382.8|381.2|382.8|381.2|383.23|381.63|382.8|381.2|0
1640094500000|2021-12-21 13:48:20|383.01|381.41|383.01|381.41|383.01|381.41|382.8|381.2|0
1640094510000|2021-12-21 13:48:30|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1640094520000|2021-12-21 13:48:40|383.44|381.84|383.44|381.84|383.66|382.06|383.44|381.84|0
1640094530000|2021-12-21 13:48:50|383.66|382.06|383.44|381.84|383.66|382.06|383.44|381.84|0
1640094540000|2021-12-21 13:49:00|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1640094550000|2021-12-21 13:49:10|383.44|381.84|383.44|381.84|383.44|381.84|383.23|381.63|0
1640094560000|2021-12-21 13:49:20|382.8|381.2|382.8|381.2|382.8|381.2|382.58|380.98|0
1640094570000|2021-12-21 13:49:30|382.58|380.98|382.58|380.98|382.58|380.98|382.58|380.98|0
1640094580000|2021-12-21 13:49:40|382.47|380.87|382.58|380.98|382.58|380.98|382.47|380.87|0
1640094590000|2021-12-21 13:49:50|382.8|381.2|382.9|381.3|382.9|381.3|382.8|381.2|0
1640094600000|2021-12-21 13:50:00|382.8|381.2|383.01|381.41|383.01|381.41|382.8|381.2|0
1640094610000|2021-12-21 13:50:10|383.23|381.63|383.23|381.63|383.44|381.84|383.23|381.63|0
1640094620000|2021-12-21 13:50:20|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1640094630000|2021-12-21 13:50:30|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1640094640000|2021-12-21 13:50:40|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1640094660000|2021-12-21 13:51:00|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1640094670000|2021-12-21 13:51:10|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1640094680000|2021-12-21 13:51:20|384.09|382.49|384.09|382.49|384.09|382.49|384.09|382.49|0
1640094690000|2021-12-21 13:51:30|384.3|382.7|384.3|382.7|384.3|382.7|384.3|382.7|0
1640094700000|2021-12-21 13:51:40|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1640094710000|2021-12-21 13:51:50|384.52|382.92|384.52|382.92|384.62|383.02|384.52|382.92|0
1640094730000|2021-12-21 13:52:10|384.73|383.13|384.73|383.13|384.73|383.13|384.73|383.13|0
1640094740000|2021-12-21 13:52:20|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1640094760000|2021-12-21 13:52:40|384.73|383.13|384.73|383.13|384.73|383.13|384.73|383.13|0
1640094770000|2021-12-21 13:52:50|384.95|383.35|384.95|383.35|384.95|383.35|384.95|383.35|0
1640094780000|2021-12-21 13:53:00|384.73|383.13|384.95|383.35|384.95|383.35|384.73|383.13|0
1640094790000|2021-12-21 13:53:10|385.16|383.56|384.95|383.35|385.16|383.56|384.95|383.35|0
1640094810000|2021-12-21 13:53:30|384.73|383.13|384.73|383.13|384.73|383.13|384.73|383.13|0
1640094820000|2021-12-21 13:53:40|384.52|382.92|384.52|382.92|384.52|382.92|384.52|382.92|0
1640094830000|2021-12-21 13:53:50|384.73|383.13|385.16|383.56|385.16|383.56|384.73|383.13|0
1640094840000|2021-12-21 13:54:00|384.95|383.35|385.16|383.56|385.26|383.66|384.95|383.35|0
1640094850000|2021-12-21 13:54:10|385.38|383.78|385.38|383.78|385.59|383.99|385.38|383.78|0
1640094860000|2021-12-21 13:54:20|385.59|383.99|385.59|383.99|385.59|383.99|385.59|383.99|0
1640094870000|2021-12-21 13:54:30|385.69|384.09|385.69|384.09|385.69|384.09|385.69|384.09|0
1640094880000|2021-12-21 13:54:40|385.38|383.78|385.38|383.78|385.59|383.99|385.38|383.78|0
1640094900000|2021-12-21 13:55:00|385.59|383.99|385.38|383.78|385.59|383.99|385.38|383.78|0
1640094910000|2021-12-21 13:55:10|385.16|383.56|384.73|383.13|385.16|383.56|384.73|383.13|0
1640094920000|2021-12-21 13:55:20|384.94|383.34|384.94|383.34|385.16|383.56|384.94|383.34|0
1640094930000|2021-12-21 13:55:30|385.05|383.45|385.16|383.56|385.16|383.56|385.05|383.45|0
1640094940000|2021-12-21 13:55:40|385.37|383.77|385.48|383.88|385.48|383.88|385.37|383.77|0
1640094950000|2021-12-21 13:55:50|385.59|383.99|385.59|383.99|385.59|383.99|385.37|383.77|0
1640094960000|2021-12-21 13:56:00|385.81|384.21|385.81|384.21|385.81|384.21|385.59|383.99|0
1640094970000|2021-12-21 13:56:10|386.02|384.42|385.8|384.2|386.02|384.42|385.8|384.2|0
1640094980000|2021-12-21 13:56:20|385.59|383.99|385.8|384.2|385.8|384.2|385.59|383.99|0
1640094990000|2021-12-21 13:56:30|385.59|383.99|385.8|384.2|385.8|384.2|385.59|383.99|0
1640095000000|2021-12-21 13:56:40|386.02|384.42|386.24|384.64|386.24|384.64|386.02|384.42|0
1640095010000|2021-12-21 13:56:50|386.45|384.85|386.24|384.64|386.45|384.85|386.24|384.64|0
1640095020000|2021-12-21 13:57:00|386.02|384.42|386.02|384.42|386.02|384.42|386.02|384.42|0
1640095030000|2021-12-21 13:57:10|386.12|384.52|386.45|384.85|386.45|384.85|386.12|384.52|0
1640095040000|2021-12-21 13:57:20|386.67|385.07|386.88|385.28|386.88|385.28|386.67|385.07|0
1640095050000|2021-12-21 13:57:30|386.67|385.07|386.67|385.07|386.67|385.07|386.67|385.07|0
1640095060000|2021-12-21 13:57:40|386.88|385.28|386.88|385.28|386.88|385.28|386.88|385.28|0
1640095070000|2021-12-21 13:57:50|386.67|385.07|386.67|385.07|386.67|385.07|386.67|385.07|0
1640095080000|2021-12-21 13:58:00|386.45|384.85|386.45|384.85|386.45|384.85|386.45|384.85|0
1640095090000|2021-12-21 13:58:10|386.67|385.07|386.67|385.07|386.67|385.07|386.67|385.07|0
1640095100000|2021-12-21 13:58:20|387.1|385.5|387.31|385.71|387.31|385.71|387.1|385.5|0
1640095110000|2021-12-21 13:58:30|387.1|385.5|386.88|385.28|387.1|385.5|386.88|385.28|0
1640095120000|2021-12-21 13:58:40|386.67|385.07|386.88|385.28|386.88|385.28|386.67|385.07|0
1640095140000|2021-12-21 13:59:00|387.1|385.5|386.88|385.28|387.1|385.5|386.88|385.28|0
1640095150000|2021-12-21 13:59:10|386.66|385.06|386.23|384.63|386.66|385.06|386.23|384.63|0
1640095160000|2021-12-21 13:59:20|386.55|384.95|386.66|385.06|386.66|385.06|386.45|384.85|0
1640095170000|2021-12-21 13:59:30|386.45|384.85|386.45|384.85|386.45|384.85|386.45|384.85|0
1640095180000|2021-12-21 13:59:40|386.66|385.06|386.45|384.85|386.66|385.06|386.45|384.85|0
1640095190000|2021-12-21 13:59:50|386.12|384.52|386.12|384.52|386.12|384.52|386.12|384.52|0
1640095200000|2021-12-21 14:00:00|386.02|384.42|386.45|384.85|386.45|384.85|386.02|384.42|0
1640095210000|2021-12-21 14:00:10|386.66|385.06|386.66|385.06|386.66|385.06|386.66|385.06|0
1640095220000|2021-12-21 14:00:20|386.45|384.85|386.45|384.85|386.45|384.85|386.45|384.85|0
1640095230000|2021-12-21 14:00:30|386.66|385.06|385.8|384.2|386.66|385.06|385.8|384.2|0
1640095250000|2021-12-21 14:00:50|385.59|383.99|386.02|384.42|386.02|384.42|385.59|383.99|0
1640095260000|2021-12-21 14:01:00|386.12|384.52|385.59|383.99|386.12|384.52|385.59|383.99|0
1640095270000|2021-12-21 14:01:10|385.37|383.77|385.15|383.55|385.37|383.77|385.15|383.55|0
1640095280000|2021-12-21 14:01:20|385.37|383.77|385.15|383.55|385.37|383.77|385.15|383.55|0
1640095290000|2021-12-21 14:01:30|385.37|383.77|385.15|383.55|385.37|383.77|385.15|383.55|0
1640095300000|2021-12-21 14:01:40|385.37|383.77|385.69|384.09|385.69|384.09|385.37|383.77|0
1640095310000|2021-12-21 14:01:50|385.8|384.2|386.02|384.42|386.02|384.42|385.8|384.2|0
1640095320000|2021-12-21 14:02:00|385.8|384.2|385.37|383.77|385.8|384.2|385.37|383.77|0
1640095330000|2021-12-21 14:02:10|385.26|383.66|385.37|383.77|385.37|383.77|385.26|383.66|0
1640095350000|2021-12-21 14:02:30|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1640095360000|2021-12-21 14:02:40|384.94|383.34|384.94|383.34|384.94|383.34|384.94|383.34|0
1640095370000|2021-12-21 14:02:50|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1640095400000|2021-12-21 14:03:20|384.51|382.91|384.72|383.12|384.72|383.12|384.51|382.91|0
1640095410000|2021-12-21 14:03:30|384.51|382.91|384.72|383.12|384.72|383.12|384.51|382.91|0
1640095430000|2021-12-21 14:03:50|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1640095440000|2021-12-21 14:04:00|384.72|383.12|384.72|383.12|384.72|383.12|384.72|383.12|0
1640095450000|2021-12-21 14:04:10|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1640095460000|2021-12-21 14:04:20|384.29|382.69|384.29|382.69|384.29|382.69|384.29|382.69|0
1640095470000|2021-12-21 14:04:30|384.08|382.48|384.18|382.58|384.18|382.58|384.08|382.48|0
1640095480000|2021-12-21 14:04:40|384.08|382.48|383.43|381.83|384.08|382.48|383.43|381.83|0
1640095490000|2021-12-21 14:04:50|383|381.4|383|381.4|383|381.4|383|381.4|0
1640095500000|2021-12-21 14:05:00|383.21|381.61|383.21|381.61|383.21|381.61|383.21|381.61|0
1640095510000|2021-12-21 14:05:10|383|381.4|383.21|381.61|383.21|381.61|383|381.4|0
1640095520000|2021-12-21 14:05:20|383|381.4|382.78|381.18|383|381.4|382.78|381.18|0
1640095530000|2021-12-21 14:05:30|382.57|380.97|383|381.4|383|381.4|382.57|380.97|0
1640095550000|2021-12-21 14:05:50|383.21|381.61|383|381.4|383.21|381.61|383|381.4|0
1640095560000|2021-12-21 14:06:00|382.78|381.18|382.57|380.97|382.78|381.18|382.57|380.97|0
1640095570000|2021-12-21 14:06:10|382.67|381.07|382.57|380.97|382.67|381.07|382.57|380.97|0
1640095580000|2021-12-21 14:06:20|382.46|380.86|382.46|380.86|382.46|380.86|382.46|380.86|0
1640095590000|2021-12-21 14:06:30|382.57|380.97|383|381.4|383|381.4|382.57|380.97|0
1640095600000|2021-12-21 14:06:40|382.89|381.29|383|381.4|383|381.4|382.78|381.18|0
1640095610000|2021-12-21 14:06:50|383.1|381.5|383.21|381.61|383.21|381.61|383.1|381.5|0
1640095640000|2021-12-21 14:07:20|383.43|381.83|383.64|382.04|383.64|382.04|383.43|381.83|0
1640095670000|2021-12-21 14:07:50|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1640095680000|2021-12-21 14:08:00|383.75|382.15|383.64|382.04|383.86|382.26|383.64|382.04|0
1640095700000|2021-12-21 14:08:20|383.43|381.83|383.43|381.83|383.43|381.83|383.43|381.83|0
1640095710000|2021-12-21 14:08:30|383.21|381.61|383.43|381.83|383.43|381.83|383.21|381.61|0
1640095720000|2021-12-21 14:08:40|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1640095740000|2021-12-21 14:09:00|383.43|381.83|383.43|381.83|383.43|381.83|383.43|381.83|0
1640095750000|2021-12-21 14:09:10|383.53|381.93|383.64|382.04|383.64|382.04|383.53|381.93|0
1640095770000|2021-12-21 14:09:30|383.43|381.83|383.43|381.83|383.43|381.83|383.43|381.83|0
1640095790000|2021-12-21 14:09:50|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1640095810000|2021-12-21 14:10:10|383.43|381.83|383.42|381.82|383.43|381.83|383.42|381.82|0
1640095820000|2021-12-21 14:10:20|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1640095840000|2021-12-21 14:10:40|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1640095850000|2021-12-21 14:10:50|384.07|382.47|384.07|382.47|384.07|382.47|384.07|382.47|0
1640095860000|2021-12-21 14:11:00|383.85|382.25|383.85|382.25|384.07|382.47|383.85|382.25|0
1640095870000|2021-12-21 14:11:10|384.07|382.47|383.85|382.25|384.07|382.47|383.85|382.25|0
1640095880000|2021-12-21 14:11:20|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1640095900000|2021-12-21 14:11:40|383.74|382.14|383.85|382.25|383.85|382.25|383.74|382.14|0
1640095920000|2021-12-21 14:12:00|384.07|382.47|384.07|382.47|384.07|382.47|384.07|382.47|0
1640095930000|2021-12-21 14:12:10|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1640095940000|2021-12-21 14:12:20|383.64|382.04|382.56|380.96|383.64|382.04|382.56|380.96|0
1640095950000|2021-12-21 14:12:30|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1640095960000|2021-12-21 14:12:40|382.56|380.96|382.56|380.96|382.56|380.96|382.45|380.85|0
1640095980000|2021-12-21 14:13:00|382.45|380.85|382.78|381.18|382.78|381.18|382.45|380.85|0
1640095990000|2021-12-21 14:13:10|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1640096000000|2021-12-21 14:13:20|382.45|380.85|382.45|380.85|382.45|380.85|382.45|380.85|0
1640096010000|2021-12-21 14:13:30|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1640096030000|2021-12-21 14:13:50|382.35|380.75|382.35|380.75|382.35|380.75|382.35|380.75|0
1640096040000|2021-12-21 14:14:00|382.13|380.53|382.13|380.53|382.13|380.53|382.13|380.53|0
1640096050000|2021-12-21 14:14:10|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1640096060000|2021-12-21 14:14:20|382.02|380.42|382.13|380.53|382.13|380.53|382.02|380.42|0
1640096070000|2021-12-21 14:14:30|382.35|380.75|382.56|380.96|382.56|380.96|382.35|380.75|0
1640096080000|2021-12-21 14:14:40|382.35|380.75|382.35|380.75|382.35|380.75|382.35|380.75|0
1640096090000|2021-12-21 14:14:50|382.56|380.96|382.35|380.75|382.66|381.06|382.35|380.75|0
1640096100000|2021-12-21 14:15:00|382.56|380.96|382.99|381.39|382.99|381.39|382.56|380.96|0
1640096110000|2021-12-21 14:15:10|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1640096120000|2021-12-21 14:15:20|382.56|380.96|382.78|381.18|382.78|381.18|382.56|380.96|0
1640096130000|2021-12-21 14:15:30|382.56|380.96|382.56|380.96|382.78|381.18|382.56|380.96|0
1640096160000|2021-12-21 14:16:00|382.77|381.17|382.99|381.39|382.99|381.39|382.56|380.96|0
1640096170000|2021-12-21 14:16:10|383.2|381.6|382.99|381.39|383.2|381.6|382.99|381.39|0
1640096180000|2021-12-21 14:16:20|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1640096190000|2021-12-21 14:16:30|382.56|380.96|382.77|381.17|382.77|381.17|382.56|380.96|0
1640096200000|2021-12-21 14:16:40|382.56|380.96|382.77|381.17|382.77|381.17|382.56|380.96|0
1640096220000|2021-12-21 14:17:00|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1640096230000|2021-12-21 14:17:10|382.34|380.74|381.91|380.31|382.34|380.74|381.91|380.31|0
1640096240000|2021-12-21 14:17:20|381.7|380.1|381.48|379.88|381.91|380.31|381.48|379.88|0
1640096260000|2021-12-21 14:17:40|381.27|379.67|381.27|379.67|381.48|379.88|381.27|379.67|0
1640096270000|2021-12-21 14:17:50|381.48|379.88|381.91|380.31|381.91|380.31|381.48|379.88|0
1640096280000|2021-12-21 14:18:00|382.13|380.53|382.34|380.74|382.34|380.74|382.13|380.53|0
1640096290000|2021-12-21 14:18:10|382.56|380.96|382.34|380.74|382.56|380.96|382.34|380.74|0
1640096310000|2021-12-21 14:18:30|382.13|380.53|382.34|380.74|382.34|380.74|382.13|380.53|0
1640096330000|2021-12-21 14:18:50|382.45|380.85|382.56|380.96|382.56|380.96|382.45|380.85|0
1640096350000|2021-12-21 14:19:10|382.77|381.17|382.99|381.39|382.99|381.39|382.77|381.17|0
1640096360000|2021-12-21 14:19:20|382.77|381.17|382.99|381.39|382.99|381.39|382.77|381.17|0
1640096370000|2021-12-21 14:19:30|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1640096380000|2021-12-21 14:19:40|382.56|380.96|382.66|381.06|382.77|381.17|382.56|380.96|0
1640096390000|2021-12-21 14:19:50|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1640096410000|2021-12-21 14:20:10|382.56|380.96|382.56|380.96|382.56|380.96|382.56|380.96|0
1640096420000|2021-12-21 14:20:20|382.77|381.17|382.77|381.17|382.77|381.17|382.77|381.17|0
1640096430000|2021-12-21 14:20:30|382.13|380.53|381.91|380.31|382.13|380.53|381.91|380.31|0
1640096440000|2021-12-21 14:20:40|382.13|380.53|381.7|380.1|382.13|380.53|381.7|380.1|0
1640096450000|2021-12-21 14:20:50|381.8|380.2|382.13|380.53|382.13|380.53|381.7|380.1|0
1640096460000|2021-12-21 14:21:00|381.91|380.31|382.13|380.53|382.13|380.53|381.91|380.31|0
1640096470000|2021-12-21 14:21:10|382.01|380.41|382.01|380.41|382.01|380.41|382.01|380.41|0
1640096480000|2021-12-21 14:21:20|381.91|380.31|381.48|379.88|381.91|380.31|381.48|379.88|0
1640096490000|2021-12-21 14:21:30|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1640096500000|2021-12-21 14:21:40|381.91|380.31|382.34|380.74|382.34|380.74|381.91|380.31|0
1640096510000|2021-12-21 14:21:50|382.55|380.95|382.34|380.74|382.55|380.95|382.34|380.74|0
1640096520000|2021-12-21 14:22:00|382.55|380.95|382.12|380.52|382.55|380.95|382.12|380.52|0
1640096540000|2021-12-21 14:22:20|381.91|380.31|382.12|380.52|382.12|380.52|381.91|380.31|0
1640096550000|2021-12-21 14:22:30|381.91|380.31|381.91|380.31|381.91|380.31|381.91|380.31|0
1640096560000|2021-12-21 14:22:40|382.12|380.52|381.91|380.31|382.12|380.52|381.91|380.31|0
1640096570000|2021-12-21 14:22:50|381.69|380.09|381.91|380.31|381.91|380.31|381.69|380.09|0
1640096580000|2021-12-21 14:23:00|381.48|379.88|381.27|379.67|381.48|379.88|381.27|379.67|0
1640096590000|2021-12-21 14:23:10|381.48|379.88|381.48|379.88|381.48|379.88|381.48|379.88|0
1640096600000|2021-12-21 14:23:20|381.69|380.09|381.69|380.09|381.69|380.09|381.69|380.09|0
1640096610000|2021-12-21 14:23:30|381.91|380.31|381.91|380.31|382.12|380.52|381.91|380.31|0
1640096620000|2021-12-21 14:23:40|382.12|380.52|381.69|380.09|382.12|380.52|381.69|380.09|0
1640096630000|2021-12-21 14:23:50|381.48|379.88|381.69|380.09|381.69|380.09|381.48|379.88|0
1640096640000|2021-12-21 14:24:00|381.26|379.66|381.05|379.45|381.26|379.66|380.84|379.24|0
1640096650000|2021-12-21 14:24:10|381.69|380.09|381.69|380.09|381.69|380.09|381.69|380.09|0
1640096660000|2021-12-21 14:24:20|381.48|379.88|381.48|379.88|381.48|379.88|381.37|379.77|0
1640096680000|2021-12-21 14:24:40|381.26|379.66|381.48|379.88|381.48|379.88|381.26|379.66|0
1640096690000|2021-12-21 14:24:50|381.26|379.66|381.48|379.88|381.48|379.88|381.26|379.66|0
1640096700000|2021-12-21 14:25:00|381.69|380.09|382.34|380.74|382.34|380.74|381.69|380.09|0
1640096710000|2021-12-21 14:25:10|382.12|380.52|382.12|380.52|382.12|380.52|381.91|380.31|0
1640096720000|2021-12-21 14:25:20|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1640096730000|2021-12-21 14:25:30|382.23|380.63|382.34|380.74|382.34|380.74|382.23|380.63|0
1640096740000|2021-12-21 14:25:40|382.55|380.95|382.55|380.95|382.55|380.95|382.34|380.74|0
1640096760000|2021-12-21 14:26:00|382.34|380.74|381.91|380.31|382.34|380.74|381.91|380.31|0
1640096770000|2021-12-21 14:26:10|382.12|380.52|381.91|380.31|382.12|380.52|381.69|380.09|0
1640096800000|2021-12-21 14:26:40|381.69|380.09|381.05|379.45|381.69|380.09|380.83|379.23|0
1640096810000|2021-12-21 14:26:50|381.26|379.66|381.26|379.66|381.48|379.88|381.26|379.66|0
1640096820000|2021-12-21 14:27:00|381.05|379.45|380.62|379.02|381.05|379.45|380.62|379.02|0
1640096830000|2021-12-21 14:27:10|380.83|379.23|381.36|379.76|381.36|379.76|380.83|379.23|0
1640096840000|2021-12-21 14:27:20|381.26|379.66|381.36|379.76|381.69|380.09|381.26|379.66|0
1640096850000|2021-12-21 14:27:30|381.48|379.88|381.26|379.66|381.48|379.88|381.26|379.66|0
1640096860000|2021-12-21 14:27:40|381.05|379.45|380.4|378.8|381.05|379.45|380.4|378.8|0
1640096870000|2021-12-21 14:27:50|380.83|379.23|381.05|379.45|381.05|379.45|380.83|379.23|0
1640096880000|2021-12-21 14:28:00|380.62|379.02|380.62|379.02|380.83|379.23|380.62|379.02|0
1640096900000|2021-12-21 14:28:20|380.4|378.8|381.05|379.45|381.05|379.45|380.4|378.8|0
1640096910000|2021-12-21 14:28:30|381.26|379.66|381.47|379.87|381.47|379.87|381.26|379.66|0
1640096920000|2021-12-21 14:28:40|381.26|379.66|381.26|379.66|381.26|379.66|381.26|379.66|0
1640096930000|2021-12-21 14:28:50|381.69|380.09|381.69|380.09|381.69|380.09|381.69|380.09|0
1640096940000|2021-12-21 14:29:00|381.47|379.87|381.26|379.66|381.69|380.09|381.26|379.66|0
1640096950000|2021-12-21 14:29:10|381.04|379.44|381.04|379.44|381.04|379.44|381.04|379.44|0
1640096960000|2021-12-21 14:29:20|380.83|379.23|381.04|379.44|381.04|379.44|380.83|379.23|0
1640096970000|2021-12-21 14:29:30|380.83|379.23|380.83|379.23|380.83|379.23|380.62|379.02|0
1640096980000|2021-12-21 14:29:40|380.93|379.33|380.83|379.23|381.04|379.44|380.83|379.23|0
1640096990000|2021-12-21 14:29:50|380.62|379.02|380.83|379.23|380.83|379.23|380.62|379.02|0
1640097000000|2021-12-21 14:30:00|381.9|380.3|383.19|381.59|383.19|381.59|381.9|380.3|0
1640097010000|2021-12-21 14:30:10|383.84|382.24|382.98|381.38|383.84|382.24|382.98|381.38|0
1640097020000|2021-12-21 14:30:20|382.12|380.52|382.65|381.05|383.19|381.59|382.12|380.52|0
1640097030000|2021-12-21 14:30:30|383.41|381.81|382.33|380.73|383.41|381.81|382.33|380.73|0
1640097040000|2021-12-21 14:30:40|382.12|380.52|382.33|380.73|382.33|380.73|381.9|380.3|0
1640097050000|2021-12-21 14:30:50|383.41|381.81|384.27|382.67|384.27|382.67|383.41|381.81|0
1640097060000|2021-12-21 14:31:00|384.91|383.31|385.99|384.39|385.99|384.39|384.48|382.88|0
1640097070000|2021-12-21 14:31:10|385.34|383.74|385.99|384.39|386.21|384.61|385.34|383.74|0
1640097080000|2021-12-21 14:31:20|386.64|385.04|387.07|385.47|387.07|385.47|386.64|385.04|0
1640097090000|2021-12-21 14:31:30|386.85|385.25|387.07|385.47|387.07|385.47|386.85|385.25|0
1640097100000|2021-12-21 14:31:40|387.71|386.11|387.28|385.68|387.71|386.11|387.28|385.68|0
1640097110000|2021-12-21 14:31:50|386.64|385.04|385.77|384.17|386.64|385.04|385.77|384.17|0
1640097120000|2021-12-21 14:32:00|384.7|383.1|384.91|383.31|385.13|383.53|384.7|383.1|0
1640097130000|2021-12-21 14:32:10|384.7|383.1|384.48|382.88|384.7|383.1|384.48|382.88|0
1640097140000|2021-12-21 14:32:20|383.08|381.48|383.62|382.02|383.62|382.02|382.98|381.38|0
1640097150000|2021-12-21 14:32:30|384.27|382.67|385.56|383.96|385.56|383.96|384.27|382.67|0
1640097160000|2021-12-21 14:32:40|386.2|384.6|386.85|385.25|386.85|385.25|386.2|384.6|0
1640097170000|2021-12-21 14:32:50|386.64|385.04|386.42|384.82|386.64|385.04|386.42|384.82|0
1640097180000|2021-12-21 14:33:00|386.63|385.03|386.42|384.82|386.63|385.03|385.88|384.28|0
1640097190000|2021-12-21 14:33:10|385.99|384.39|386.42|384.82|386.42|384.82|385.77|384.17|0
1640097200000|2021-12-21 14:33:20|386.63|385.03|386.2|384.6|386.63|385.03|385.77|384.17|0
1640097210000|2021-12-21 14:33:30|386.85|385.25|387.28|385.68|387.28|385.68|386.85|385.25|0
1640097220000|2021-12-21 14:33:40|386.85|385.25|386.85|385.25|387.07|385.47|386.85|385.25|0
1640097230000|2021-12-21 14:33:50|386.42|384.82|386.85|385.25|386.85|385.25|386.42|384.82|0
1640097240000|2021-12-21 14:34:00|386.63|385.03|386.2|384.6|386.63|385.03|386.2|384.6|0
1640097250000|2021-12-21 14:34:10|386.42|384.82|385.56|383.96|386.42|384.82|385.56|383.96|0
1640097260000|2021-12-21 14:34:20|385.34|383.74|385.13|383.53|385.34|383.74|384.91|383.31|0
1640097270000|2021-12-21 14:34:30|384.26|382.66|384.26|382.66|384.48|382.88|384.26|382.66|0
1640097280000|2021-12-21 14:34:40|383.83|382.23|384.26|382.66|384.26|382.66|383.62|382.02|0
1640097290000|2021-12-21 14:34:50|383.94|382.34|382.33|380.73|384.26|382.66|382.33|380.73|0
1640097300000|2021-12-21 14:35:00|381.9|380.3|381.9|380.3|382.11|380.51|381.9|380.3|0
1640097310000|2021-12-21 14:35:10|381.47|379.87|381.25|379.65|381.47|379.87|381.04|379.44|0
1640097320000|2021-12-21 14:35:20|381.04|379.44|382.11|380.51|382.11|380.51|380.4|378.8|0
1640097330000|2021-12-21 14:35:30|383.4|381.8|383.19|381.59|383.4|381.8|382.97|381.37|0
1640097340000|2021-12-21 14:35:40|383.62|382.02|384.48|382.88|384.48|382.88|383.29|381.69|0
1640097350000|2021-12-21 14:35:50|383.4|381.8|382.97|381.37|383.62|382.02|382.97|381.37|0
1640097360000|2021-12-21 14:36:00|383.62|382.02|384.91|383.31|385.12|383.52|383.62|382.02|0
1640097370000|2021-12-21 14:36:10|384.26|382.66|382.97|381.37|384.26|382.66|382.97|381.37|0
1640097380000|2021-12-21 14:36:20|383.19|381.59|383.83|382.23|383.83|382.23|382.65|381.05|0
1640097390000|2021-12-21 14:36:30|384.05|382.45|383.62|382.02|384.05|382.45|383.62|382.02|0
1640097400000|2021-12-21 14:36:40|383.4|381.8|382.97|381.37|383.4|381.8|382.97|381.37|0
1640097410000|2021-12-21 14:36:50|383.29|381.69|384.26|382.66|384.26|382.66|383.29|381.69|0
1640097420000|2021-12-21 14:37:00|383.62|382.02|383.4|381.8|383.62|382.02|383.4|381.8|0
1640097430000|2021-12-21 14:37:10|383.83|382.23|384.69|383.09|384.69|383.09|383.83|382.23|0
1640097440000|2021-12-21 14:37:20|384.91|383.31|384.26|382.66|384.91|383.31|384.26|382.66|0
1640097450000|2021-12-21 14:37:30|384.69|383.09|384.91|383.31|384.91|383.31|384.48|382.88|0
1640097460000|2021-12-21 14:37:40|385.34|383.74|384.26|382.66|385.34|383.74|384.26|382.66|0
1640097470000|2021-12-21 14:37:50|384.36|382.76|385.12|383.52|385.12|383.52|384.05|382.45|0
1640097480000|2021-12-21 14:38:00|384.91|383.31|385.55|383.95|385.77|384.17|384.91|383.31|0
1640097490000|2021-12-21 14:38:10|385.77|384.17|385.66|384.06|385.77|384.17|385.55|383.95|0
1640097500000|2021-12-21 14:38:20|385.98|384.38|385.55|383.95|386.2|384.6|385.55|383.95|0
1640097510000|2021-12-21 14:38:30|385.34|383.74|385.98|384.38|385.98|384.38|385.34|383.74|0
1640097520000|2021-12-21 14:38:40|385.77|384.17|387.06|385.46|387.06|385.46|385.77|384.17|0
1640097530000|2021-12-21 14:38:50|386.85|385.25|387.71|386.11|387.71|386.11|386.85|385.25|0
1640097540000|2021-12-21 14:39:00|388.14|386.54|386.85|385.25|388.14|386.54|386.85|385.25|0
1640097550000|2021-12-21 14:39:10|387.06|385.46|387.71|386.11|387.71|386.11|387.06|385.46|0
1640097560000|2021-12-21 14:39:20|387.28|385.68|387.92|386.32|387.92|386.32|387.28|385.68|0
1640097570000|2021-12-21 14:39:30|388.14|386.54|387.92|386.32|388.36|386.76|387.92|386.32|0
1640097580000|2021-12-21 14:39:40|387.49|385.89|387.49|385.89|387.49|385.89|387.06|385.46|0
1640097590000|2021-12-21 14:39:50|387.71|386.11|386.41|384.81|387.71|386.11|386.41|384.81|0
1640097600000|2021-12-21 14:40:00|386.63|385.03|384.69|383.09|386.63|385.03|384.69|383.09|0
1640097610000|2021-12-21 14:40:10|384.9|383.3|383.4|381.8|384.9|383.3|383.4|381.8|0
1640097620000|2021-12-21 14:40:20|383.61|382.01|381.68|380.08|383.61|382.01|381.68|380.08|0
1640097630000|2021-12-21 14:40:30|380.82|379.22|379.96|378.36|381.03|379.43|379.96|378.36|0
1640097640000|2021-12-21 14:40:40|380.39|378.79|382.54|380.94|382.54|380.94|380.39|378.79|0
1640097650000|2021-12-21 14:40:50|382.75|381.15|382.21|380.61|382.75|381.15|382.21|380.61|0
1640097660000|2021-12-21 14:41:00|381.57|379.97|382.86|381.26|382.97|381.37|381.57|379.97|0
1640097670000|2021-12-21 14:41:10|382.75|381.15|382.97|381.37|383.18|381.58|382.75|381.15|0
1640097680000|2021-12-21 14:41:20|382.75|381.15|382.32|380.72|382.75|381.15|382.11|380.51|0
1640097690000|2021-12-21 14:41:30|382.54|380.94|382.11|380.51|382.54|380.94|381.89|380.29|0
1640097700000|2021-12-21 14:41:40|382.32|380.72|382.32|380.72|382.32|380.72|381.89|380.29|0
1640097710000|2021-12-21 14:41:50|382.54|380.94|382.75|381.15|382.75|381.15|382.54|380.94|0
1640097720000|2021-12-21 14:42:00|381.68|380.08|380.82|379.22|381.68|380.08|380.6|379|0
1640097730000|2021-12-21 14:42:10|381.03|379.43|380.82|379.22|381.25|379.65|380.82|379.22|0
1640097740000|2021-12-21 14:42:20|379.53|377.93|378.46|376.86|379.53|377.93|378.46|376.86|0
1640097750000|2021-12-21 14:42:30|379.32|377.72|378.03|376.43|379.32|377.72|378.03|376.43|0
1640097760000|2021-12-21 14:42:40|378.25|376.65|378.25|376.65|378.25|376.65|377.6|376|0
1640097770000|2021-12-21 14:42:50|378.78|377.18|378.67|377.07|378.89|377.29|378.67|377.07|0
1640097780000|2021-12-21 14:43:00|378.89|377.29|378.67|377.07|378.89|377.29|378.67|377.07|0
1640097790000|2021-12-21 14:43:10|378.46|376.86|378.89|377.29|378.89|377.29|378.46|376.86|0
1640097800000|2021-12-21 14:43:20|378.67|377.07|378.03|376.43|378.67|377.07|378.03|376.43|0
1640097810000|2021-12-21 14:43:30|378.25|376.65|378.13|376.53|378.25|376.65|378.13|376.53|0
1640097820000|2021-12-21 14:43:40|377.6|376|377.18|375.58|377.6|376|377.18|375.58|0
1640097830000|2021-12-21 14:43:50|376.96|375.36|376.96|375.36|377.18|375.58|376.96|375.36|0
1640097840000|2021-12-21 14:44:00|377.17|375.57|377.17|375.57|377.82|376.22|377.17|375.57|0
1640097850000|2021-12-21 14:44:10|375.89|374.29|376.53|374.93|376.53|374.93|375.89|374.29|0
1640097860000|2021-12-21 14:44:20|376.32|374.72|376.53|374.93|376.53|374.93|375.89|374.29|0
1640097870000|2021-12-21 14:44:30|377.17|375.57|376.96|375.36|377.39|375.79|376.96|375.36|0
1640097880000|2021-12-21 14:44:40|376.75|375.15|376.96|375.36|377.39|375.79|376.75|375.15|0
1640097890000|2021-12-21 14:44:50|377.39|375.79|378.24|376.64|378.24|376.64|377.39|375.79|0
1640097900000|2021-12-21 14:45:00|378.46|376.86|377.17|375.57|378.46|376.86|376.75|375.15|0
1640097910000|2021-12-21 14:45:10|376.53|374.93|376.53|374.93|376.53|374.93|376.32|374.72|0
1640097920000|2021-12-21 14:45:20|376.32|374.72|376.1|374.5|376.32|374.72|376.1|374.5|0
1640097930000|2021-12-21 14:45:30|376.21|374.61|375.25|373.65|376.21|374.61|375.04|373.44|0
1640097940000|2021-12-21 14:45:40|375.46|373.86|375.46|373.86|375.46|373.86|375.25|373.65|0
1640097950000|2021-12-21 14:45:50|375.68|374.08|374.82|373.22|375.68|374.08|374.82|373.22|0
1640097960000|2021-12-21 14:46:00|375.04|373.44|373.12|371.52|375.04|373.44|373.12|371.52|0
1640097970000|2021-12-21 14:46:10|372.69|371.09|373.01|371.41|373.01|371.41|372.48|370.88|0
1640097980000|2021-12-21 14:46:20|372.69|371.09|372.48|370.88|372.69|371.09|372.05|370.45|0
1640097990000|2021-12-21 14:46:30|373.12|371.52|372.69|371.09|373.12|371.52|372.48|370.88|0
1640098000000|2021-12-21 14:46:40|372.9|371.3|373.76|372.16|373.76|372.16|372.9|371.3|0
1640098010000|2021-12-21 14:46:50|373.97|372.37|374.39|372.79|374.39|372.79|373.97|372.37|0
1640098020000|2021-12-21 14:47:00|374.61|373.01|375.25|373.65|375.25|373.65|374.39|372.79|0
1640098030000|2021-12-21 14:47:10|375.04|373.44|373.75|372.15|375.04|373.44|373.75|372.15|0
1640098040000|2021-12-21 14:47:20|374.18|372.58|373.97|372.37|374.18|372.58|373.97|372.37|0
1640098050000|2021-12-21 14:47:30|373.75|372.15|374.39|372.79|374.39|372.79|373.75|372.15|0
1640098060000|2021-12-21 14:47:40|374.61|373.01|374.82|373.22|375.46|373.86|374.61|373.01|0
1640098070000|2021-12-21 14:47:50|375.03|373.43|375.68|374.08|375.89|374.29|375.03|373.43|0
1640098080000|2021-12-21 14:48:00|375.46|373.86|376.1|374.5|376.53|374.93|375.46|373.86|0
1640098090000|2021-12-21 14:48:10|376.53|374.93|376.74|375.14|376.74|375.14|376.2|374.6|0
1640098100000|2021-12-21 14:48:20|376.1|374.5|376.1|374.5|376.32|374.72|375.89|374.29|0
1640098110000|2021-12-21 14:48:30|375.89|374.29|376.53|374.93|376.53|374.93|375.89|374.29|0
1640098120000|2021-12-21 14:48:40|376.74|375.14|376.74|375.14|376.74|375.14|376.1|374.5|0
1640098130000|2021-12-21 14:48:50|376.32|374.72|376.53|374.93|376.53|374.93|376.32|374.72|0
1640098140000|2021-12-21 14:49:00|375.89|374.29|375.46|373.86|376.1|374.5|375.46|373.86|0
1640098150000|2021-12-21 14:49:10|374.82|373.22|374.61|373.01|374.82|373.22|374.39|372.79|0
1640098160000|2021-12-21 14:49:20|374.82|373.22|374.82|373.22|374.82|373.22|374.82|373.22|0
1640098170000|2021-12-21 14:49:30|374.18|372.58|373.75|372.15|374.18|372.58|373.75|372.15|0
1640098180000|2021-12-21 14:49:40|373.54|371.94|373.54|371.94|373.54|371.94|373.54|371.94|0
1640098190000|2021-12-21 14:49:50|372.69|371.09|372.26|370.66|372.69|371.09|372.05|370.45|0
1640098200000|2021-12-21 14:50:00|371.83|370.23|372.05|370.45|372.05|370.45|371.83|370.23|0
1640098210000|2021-12-21 14:50:10|372.26|370.66|371.83|370.23|372.26|370.66|371.41|369.81|0
1640098220000|2021-12-21 14:50:20|371.2|369.6|369.71|368.11|371.2|369.6|369.71|368.11|0
1640098230000|2021-12-21 14:50:30|369.92|368.32|368.64|367.04|369.92|368.32|368.43|366.83|0
1640098240000|2021-12-21 14:50:40|368.43|366.83|368.86|367.26|369.28|367.68|368.43|366.83|0
1640098250000|2021-12-21 14:50:50|369.28|367.68|369.49|367.89|369.71|368.11|369.28|367.68|0
1640098260000|2021-12-21 14:51:00|370.34|368.74|371.41|369.81|371.41|369.81|370.34|368.74|0
1640098270000|2021-12-21 14:51:10|372.05|370.45|372.69|371.09|372.69|371.09|371.94|370.34|0
1640098280000|2021-12-21 14:51:20|372.9|371.3|371.62|370.02|372.9|371.3|371.62|370.02|0
1640098290000|2021-12-21 14:51:30|372.05|370.45|370.98|369.38|372.05|370.45|370.98|369.38|0
1640098300000|2021-12-21 14:51:40|371.19|369.59|370.98|369.38|371.19|369.59|370.77|369.17|0
1640098310000|2021-12-21 14:51:50|371.19|369.59|371.51|369.91|372.05|370.45|371.19|369.59|0
1640098320000|2021-12-21 14:52:00|371.41|369.81|371.41|369.81|371.62|370.02|371.41|369.81|0
1640098330000|2021-12-21 14:52:10|372.05|370.45|371.83|370.23|372.9|371.3|371.83|370.23|0
1640098340000|2021-12-21 14:52:20|371.62|370.02|371.41|369.81|371.83|370.23|371.41|369.81|0
1640098350000|2021-12-21 14:52:30|371.62|370.02|370.98|369.38|371.62|370.02|370.98|369.38|0
1640098360000|2021-12-21 14:52:40|371.3|369.7|371.62|370.02|371.62|370.02|371.3|369.7|0
1640098370000|2021-12-21 14:52:50|372.04|370.44|372.47|370.87|373.11|371.51|372.04|370.44|0
1640098380000|2021-12-21 14:53:00|371.83|370.23|372.04|370.44|372.04|370.44|371.62|370.02|0
1640098390000|2021-12-21 14:53:10|373.11|371.51|372.04|370.44|373.11|371.51|372.04|370.44|0
1640098400000|2021-12-21 14:53:20|372.47|370.87|372.15|370.55|372.47|370.87|372.15|370.55|0
1640098410000|2021-12-21 14:53:30|373.11|371.51|373.11|371.51|373.11|371.51|373|371.4|0
1640098420000|2021-12-21 14:53:40|373.54|371.94|373.32|371.72|373.54|371.94|373.32|371.72|0
1640098430000|2021-12-21 14:53:50|373.11|371.51|373.54|371.94|373.54|371.94|372.9|371.3|0
1640098440000|2021-12-21 14:54:00|372.47|370.87|373.32|371.72|373.32|371.72|372.47|370.87|0
1640098450000|2021-12-21 14:54:10|373.75|372.15|373.75|372.15|374.17|372.57|373.75|372.15|0
1640098460000|2021-12-21 14:54:20|373.11|371.51|372.57|370.97|373.11|371.51|372.57|370.97|0
1640098470000|2021-12-21 14:54:30|372.26|370.66|372.04|370.44|372.26|370.66|372.04|370.44|0
1640098480000|2021-12-21 14:54:40|371.62|370.02|370.55|368.95|371.62|370.02|370.44|368.84|0
1640098490000|2021-12-21 14:54:50|370.98|369.38|370.77|369.17|371.19|369.59|370.55|368.95|0
1640098500000|2021-12-21 14:55:00|370.55|368.95|370.98|369.38|371.19|369.59|370.55|368.95|0
1640098510000|2021-12-21 14:55:10|370.34|368.74|370.34|368.74|370.34|368.74|369.92|368.32|0
1640098520000|2021-12-21 14:55:20|370.55|368.95|371.19|369.59|371.19|369.59|370.55|368.95|0
1640098530000|2021-12-21 14:55:30|370.77|369.17|370.34|368.74|370.77|369.17|370.34|368.74|0
1640098540000|2021-12-21 14:55:40|370.13|368.53|371.4|369.8|371.4|369.8|370.13|368.53|0
1640098550000|2021-12-21 14:55:50|371.19|369.59|371.19|369.59|371.4|369.8|371.19|369.59|0
1640098560000|2021-12-21 14:56:00|370.98|369.38|370.76|369.16|370.98|369.38|370.76|369.16|0
1640098570000|2021-12-21 14:56:10|370.55|368.95|370.55|368.95|370.55|368.95|370.13|368.53|0
1640098580000|2021-12-21 14:56:20|371.19|369.59|370.98|369.38|371.19|369.59|370.98|369.38|0
1640098590000|2021-12-21 14:56:30|371.19|369.59|370.98|369.38|371.19|369.59|370.76|369.16|0
1640098600000|2021-12-21 14:56:40|370.55|368.95|370.13|368.53|370.55|368.95|370.13|368.53|0
1640098610000|2021-12-21 14:56:50|370.34|368.74|369.91|368.31|370.34|368.74|369.49|367.89|0
1640098620000|2021-12-21 14:57:00|369.49|367.89|369.7|368.1|369.7|368.1|369.06|367.46|0
1640098630000|2021-12-21 14:57:10|369.49|367.89|369.7|368.1|369.7|368.1|369.06|367.46|0
1640098640000|2021-12-21 14:57:20|369.91|368.31|370.34|368.74|370.34|368.74|369.91|368.31|0
1640098650000|2021-12-21 14:57:30|370.98|369.38|372.25|370.65|372.25|370.65|370.98|369.38|0
1640098660000|2021-12-21 14:57:40|372.04|370.44|371.4|369.8|372.04|370.44|371.4|369.8|0
1640098670000|2021-12-21 14:57:50|370.98|369.38|370.34|368.74|371.19|369.59|370.34|368.74|0
1640098680000|2021-12-21 14:58:00|370.44|368.84|370.86|369.26|370.86|369.26|370.34|368.74|0
1640098690000|2021-12-21 14:58:10|370.44|368.84|369.91|368.31|370.44|368.84|369.91|368.31|0
1640098700000|2021-12-21 14:58:20|370.12|368.52|370.44|368.84|370.76|369.16|370.12|368.52|0
1640098710000|2021-12-21 14:58:30|370.34|368.74|370.98|369.38|370.98|369.38|370.34|368.74|0
1640098720000|2021-12-21 14:58:40|371.4|369.8|371.19|369.59|371.4|369.8|371.19|369.59|0
1640098730000|2021-12-21 14:58:50|370.76|369.16|370.76|369.16|370.76|369.16|370.34|368.74|0
1640098740000|2021-12-21 14:59:00|371.19|369.59|371.83|370.23|371.83|370.23|371.19|369.59|0
1640098750000|2021-12-21 14:59:10|372.46|370.86|371.93|370.33|372.46|370.86|371.93|370.33|0
1640098760000|2021-12-21 14:59:20|371.83|370.23|372.04|370.44|372.04|370.44|371.61|370.01|0
1640098770000|2021-12-21 14:59:30|371.83|370.23|371.61|370.01|371.83|370.23|371.19|369.59|0
1640098780000|2021-12-21 14:59:40|371.83|370.23|371.83|370.23|371.83|370.23|371.61|370.01|0
1640098790000|2021-12-21 14:59:50|372.04|370.44|371.19|369.59|372.04|370.44|371.19|369.59|0
1640098800000|2021-12-21 15:00:00|371.29|369.69|372.89|371.29|372.89|371.29|371.29|369.69|0
1640098810000|2021-12-21 15:00:10|372.25|370.65|372.68|371.08|372.68|371.08|372.25|370.65|0
1640098820000|2021-12-21 15:00:20|373.1|371.5|374.17|372.57|374.38|372.78|373.1|371.5|0
1640098830000|2021-12-21 15:00:30|374.81|373.21|374.6|373|374.81|373.21|374.38|372.78|0
1640098840000|2021-12-21 15:00:40|374.17|372.57|373.96|372.36|374.38|372.78|373.96|372.36|0
1640098850000|2021-12-21 15:00:50|373.1|371.5|374.17|372.57|374.17|372.57|373.1|371.5|0
1640098860000|2021-12-21 15:01:00|374.38|372.78|372.68|371.08|374.38|372.78|372.68|371.08|0
1640098870000|2021-12-21 15:01:10|372.89|371.29|374.81|373.21|374.81|373.21|372.89|371.29|0
1640098880000|2021-12-21 15:01:20|374.17|372.57|374.6|373|374.6|373|373.74|372.14|0
1640098890000|2021-12-21 15:01:30|374.81|373.21|374.81|373.21|374.81|373.21|374.81|373.21|0
1640098900000|2021-12-21 15:01:40|375.02|373.42|374.17|372.57|375.02|373.42|374.17|372.57|0
1640098910000|2021-12-21 15:01:50|374.38|372.78|373.31|371.71|374.38|372.78|373.31|371.71|0
1640098920000|2021-12-21 15:02:00|373.53|371.93|373.31|371.71|373.53|371.93|373.1|371.5|0
1640098930000|2021-12-21 15:02:10|373.1|371.5|372.25|370.65|373.1|371.5|372.04|370.44|0
1640098940000|2021-12-21 15:02:20|373.1|371.5|373.74|372.14|373.74|372.14|373.1|371.5|0
1640098950000|2021-12-21 15:02:30|374.38|372.78|373.53|371.93|374.38|372.78|373.53|371.93|0
1640098960000|2021-12-21 15:02:40|373.95|372.35|373.53|371.93|373.95|372.35|373.53|371.93|0
1640098970000|2021-12-21 15:02:50|372.67|371.07|373.53|371.93|373.53|371.93|372.67|371.07|0
1640098980000|2021-12-21 15:03:00|373.1|371.5|371.61|370.01|373.1|371.5|371.61|370.01|0
1640098990000|2021-12-21 15:03:10|371.82|370.22|371.4|369.8|371.82|370.22|371.18|369.58|0
1640099000000|2021-12-21 15:03:20|370.97|369.37|369.91|368.31|370.97|369.37|369.91|368.31|0
1640099010000|2021-12-21 15:03:30|370.55|368.95|371.4|369.8|371.4|369.8|370.55|368.95|0
1640099020000|2021-12-21 15:03:40|370.55|368.95|371.07|369.47|371.07|369.47|370.55|368.95|0
1640099030000|2021-12-21 15:03:50|370.76|369.16|370.12|368.52|370.76|369.16|369.91|368.31|0
1640099040000|2021-12-21 15:04:00|370.97|369.37|370.76|369.16|370.97|369.37|370.33|368.73|0
1640099050000|2021-12-21 15:04:10|370.33|368.73|370.54|368.94|370.54|368.94|370.12|368.52|0
1640099060000|2021-12-21 15:04:20|370.76|369.16|370.97|369.37|370.97|369.37|370.76|369.16|0
1640099070000|2021-12-21 15:04:30|371.18|369.58|370.54|368.94|371.18|369.58|370.54|368.94|0
1640099080000|2021-12-21 15:04:40|370.33|368.73|370.33|368.73|370.54|368.94|370.33|368.73|0
1640099090000|2021-12-21 15:04:50|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1640099100000|2021-12-21 15:05:00|370.12|368.52|370.97|369.37|370.97|369.37|369.69|368.09|0
1640099110000|2021-12-21 15:05:10|371.18|369.58|371.18|369.58|371.18|369.58|370.86|369.26|0
1640099120000|2021-12-21 15:05:20|370.97|369.37|371.39|369.79|371.39|369.79|370.97|369.37|0
1640099130000|2021-12-21 15:05:30|372.03|370.43|372.03|370.43|372.03|370.43|371.82|370.22|0
1640099140000|2021-12-21 15:05:40|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1640099150000|2021-12-21 15:05:50|371.39|369.79|371.82|370.22|371.82|370.22|371.18|369.58|0
1640099160000|2021-12-21 15:06:00|371.61|370.01|371.61|370.01|371.61|370.01|371.39|369.79|0
1640099170000|2021-12-21 15:06:10|371.71|370.11|372.67|371.07|372.67|371.07|371.71|370.11|0
1640099180000|2021-12-21 15:06:20|373.31|371.71|372.88|371.28|373.31|371.71|372.88|371.28|0
1640099190000|2021-12-21 15:06:30|372.46|370.86|373.1|371.5|373.1|371.5|372.46|370.86|0
1640099200000|2021-12-21 15:06:40|372.46|370.86|373.95|372.35|373.95|372.35|372.46|370.86|0
1640099210000|2021-12-21 15:06:50|373.74|372.14|372.24|370.64|373.74|372.14|372.24|370.64|0
1640099220000|2021-12-21 15:07:00|372.67|371.07|372.88|371.28|372.88|371.28|372.46|370.86|0
1640099230000|2021-12-21 15:07:10|373.1|371.5|373.74|372.14|373.74|372.14|373.1|371.5|0
1640099240000|2021-12-21 15:07:20|373.52|371.92|373.52|371.92|373.52|371.92|373.1|371.5|0
1640099250000|2021-12-21 15:07:30|372.88|371.28|373.31|371.71|373.52|371.92|372.88|371.28|0
1640099260000|2021-12-21 15:07:40|373.52|371.92|373.74|372.14|373.74|372.14|373.31|371.71|0
1640099270000|2021-12-21 15:07:50|373.52|371.92|373.1|371.5|373.52|371.92|373.1|371.5|0
1640099280000|2021-12-21 15:08:00|373.31|371.71|372.88|371.28|373.31|371.71|372.24|370.64|0
1640099290000|2021-12-21 15:08:10|372.67|371.07|372.88|371.28|373.1|371.5|372.67|371.07|0
1640099300000|2021-12-21 15:08:20|373.1|371.5|373.31|371.71|373.31|371.71|373.1|371.5|0
1640099310000|2021-12-21 15:08:30|373.2|371.6|372.46|370.86|373.2|371.6|372.46|370.86|0
1640099320000|2021-12-21 15:08:40|372.67|371.07|371.82|370.22|372.67|371.07|371.82|370.22|0
1640099330000|2021-12-21 15:08:50|372.03|370.43|370.97|369.37|372.24|370.64|370.97|369.37|0
1640099340000|2021-12-21 15:09:00|371.18|369.58|371.6|370|371.6|370|371.18|369.58|0
1640099350000|2021-12-21 15:09:10|371.82|370.22|371.82|370.22|372.03|370.43|371.82|370.22|0
1640099360000|2021-12-21 15:09:20|372.03|370.43|371.82|370.22|372.03|370.43|371.82|370.22|0
1640099370000|2021-12-21 15:09:30|372.13|370.53|372.46|370.86|372.46|370.86|372.13|370.53|0
1640099380000|2021-12-21 15:09:40|372.88|371.28|372.98|371.38|373.2|371.6|372.88|371.28|0
1640099390000|2021-12-21 15:09:50|372.88|371.28|372.67|371.07|372.88|371.28|372.45|370.85|0
1640099400000|2021-12-21 15:10:00|372.03|370.43|371.39|369.79|372.03|370.43|371.39|369.79|0
1640099410000|2021-12-21 15:10:10|371.18|369.58|371.82|370.22|371.82|370.22|371.18|369.58|0
1640099420000|2021-12-21 15:10:20|372.03|370.43|371.6|370|372.03|370.43|371.39|369.79|0
1640099430000|2021-12-21 15:10:30|372.03|370.43|372.67|371.07|372.67|371.07|372.03|370.43|0
1640099440000|2021-12-21 15:10:40|372.88|371.28|373.31|371.71|373.31|371.71|372.45|370.85|0
1640099450000|2021-12-21 15:10:50|373.2|371.6|373.52|371.92|373.73|372.13|373.2|371.6|0
1640099460000|2021-12-21 15:11:00|373.73|372.13|374.16|372.56|374.37|372.77|373.73|372.13|0
1640099470000|2021-12-21 15:11:10|374.59|372.99|374.16|372.56|374.59|372.99|373.95|372.35|0
1640099480000|2021-12-21 15:11:20|373.52|371.92|372.88|371.28|373.52|371.92|372.88|371.28|0
1640099490000|2021-12-21 15:11:30|372.45|370.85|372.03|370.43|372.45|370.85|372.03|370.43|0
1640099500000|2021-12-21 15:11:40|372.24|370.64|372.03|370.43|372.24|370.64|372.03|370.43|0
1640099510000|2021-12-21 15:11:50|372.24|370.64|373.09|371.49|373.09|371.49|372.24|370.64|0
1640099520000|2021-12-21 15:12:00|373.31|371.71|373.73|372.13|373.73|372.13|373.31|371.71|0
1640099530000|2021-12-21 15:12:10|374.16|372.56|373.52|371.92|374.16|372.56|373.31|371.71|0
1640099540000|2021-12-21 15:12:20|373.41|371.81|373.52|371.92|373.73|372.13|373.41|371.81|0
1640099550000|2021-12-21 15:12:30|373.73|372.13|373.3|371.7|373.73|372.13|373.3|371.7|0
1640099560000|2021-12-21 15:12:40|373.52|371.92|373.94|372.34|373.94|372.34|373.52|371.92|0
1640099570000|2021-12-21 15:12:50|374.16|372.56|373.94|372.34|374.37|372.77|373.94|372.34|0
1640099580000|2021-12-21 15:13:00|374.37|372.77|373.94|372.34|374.37|372.77|373.94|372.34|0
1640099590000|2021-12-21 15:13:10|374.16|372.56|372.66|371.06|374.16|372.56|372.66|371.06|0
1640099600000|2021-12-21 15:13:20|374.16|372.56|375.01|373.41|375.01|373.41|374.16|372.56|0
1640099610000|2021-12-21 15:13:30|374.8|373.2|374.37|372.77|374.8|373.2|374.16|372.56|0
1640099620000|2021-12-21 15:13:40|374.58|372.98|374.58|372.98|374.8|373.2|374.58|372.98|0
1640099630000|2021-12-21 15:13:50|374.37|372.77|374.16|372.56|374.8|373.2|374.16|372.56|0
1640099640000|2021-12-21 15:14:00|373.73|372.13|374.58|372.98|374.58|372.98|373.73|372.13|0
1640099650000|2021-12-21 15:14:10|374.37|372.77|374.8|373.2|375.01|373.41|374.37|372.77|0
1640099660000|2021-12-21 15:14:20|374.58|372.98|375.22|373.62|375.22|373.62|374.58|372.98|0
1640099670000|2021-12-21 15:14:30|375.44|373.84|375.65|374.05|375.86|374.26|375.44|373.84|0
1640099680000|2021-12-21 15:14:40|376.08|374.48|376.08|374.48|376.29|374.69|376.08|374.48|0
1640099690000|2021-12-21 15:14:50|375.86|374.26|375.54|373.94|376.08|374.48|375.54|373.94|0
1640099700000|2021-12-21 15:15:00|375.44|373.84|376.08|374.48|376.08|374.48|375.33|373.73|0
1640099710000|2021-12-21 15:15:10|376.51|374.91|377.79|376.19|378|376.4|376.51|374.91|0
1640099720000|2021-12-21 15:15:20|377.89|376.29|377.57|375.97|378|376.4|377.57|375.97|0
1640099730000|2021-12-21 15:15:30|379.07|377.47|379.07|377.47|379.18|377.58|378.86|377.26|0
1640099740000|2021-12-21 15:15:40|378.86|377.26|379.5|377.9|379.5|377.9|378.86|377.26|0
1640099750000|2021-12-21 15:15:50|379.72|378.12|379.29|377.69|379.72|378.12|379.29|377.69|0
1640099760000|2021-12-21 15:16:00|379.07|377.47|379.07|377.47|379.29|377.69|379.07|377.47|0
1640099770000|2021-12-21 15:16:10|379.29|377.69|379.5|377.9|379.5|377.9|379.07|377.47|0
1640099780000|2021-12-21 15:16:20|379.72|378.12|380.14|378.54|380.14|378.54|379.72|378.12|0
1640099790000|2021-12-21 15:16:30|379.93|378.33|379.5|377.9|379.93|378.33|379.5|377.9|0
1640099800000|2021-12-21 15:16:40|379.29|377.69|379.72|378.12|379.72|378.12|379.07|377.47|0
1640099810000|2021-12-21 15:16:50|379.93|378.33|379.29|377.69|379.93|378.33|379.29|377.69|0
1640099820000|2021-12-21 15:17:00|379.5|377.9|378.86|377.26|379.5|377.9|378.86|377.26|0
1640099830000|2021-12-21 15:17:10|379.29|377.69|379.29|377.69|379.5|377.9|379.07|377.47|0
1640099840000|2021-12-21 15:17:20|379.5|377.9|379.5|377.9|379.71|378.11|379.5|377.9|0
1640099850000|2021-12-21 15:17:30|379.93|378.33|380.36|378.76|380.36|378.76|379.93|378.33|0
1640099860000|2021-12-21 15:17:40|380.14|378.54|379.71|378.11|380.36|378.76|379.5|377.9|0
1640099870000|2021-12-21 15:17:50|379.93|378.33|379.93|378.33|379.93|378.33|379.93|378.33|0
1640099880000|2021-12-21 15:18:00|380.14|378.54|379.93|378.33|380.14|378.54|379.93|378.33|0
1640099890000|2021-12-21 15:18:10|379.71|378.11|379.93|378.33|379.93|378.33|379.29|377.69|0
1640099900000|2021-12-21 15:18:20|379.71|378.11|379.71|378.11|379.71|378.11|379.6|378|0
1640099910000|2021-12-21 15:18:30|379.29|377.69|378.43|376.83|379.29|377.69|378.43|376.83|0
1640099920000|2021-12-21 15:18:40|378.64|377.04|379.28|377.68|379.28|377.68|378.64|377.04|0
1640099930000|2021-12-21 15:18:50|379.07|377.47|379.07|377.47|379.07|377.47|378.86|377.26|0
1640099940000|2021-12-21 15:19:00|379.93|378.33|379.5|377.9|379.93|378.33|379.5|377.9|0
1640099950000|2021-12-21 15:19:10|379.28|377.68|379.28|377.68|379.28|377.68|379.28|377.68|0
1640099960000|2021-12-21 15:19:20|379.5|377.9|379.71|378.11|379.71|378.11|379.5|377.9|0
1640099970000|2021-12-21 15:19:30|379.93|378.33|379.93|378.33|380.36|378.76|379.93|378.33|0
1640099980000|2021-12-21 15:19:40|380.14|378.54|380.36|378.76|380.36|378.76|380.14|378.54|0
1640099990000|2021-12-21 15:19:50|380.14|378.54|380.36|378.76|380.36|378.76|379.93|378.33|0
1640100000000|2021-12-21 15:20:00|380.57|378.97|380.57|378.97|380.57|378.97|380.36|378.76|0
1640100010000|2021-12-21 15:20:10|380.14|378.54|380.14|378.54|380.14|378.54|379.5|377.9|0
1640100020000|2021-12-21 15:20:20|380.36|378.76|380.57|378.97|380.57|378.97|380.36|378.76|0
1640100030000|2021-12-21 15:20:30|380.78|379.18|381|379.4|381|379.4|380.78|379.18|0
1640100040000|2021-12-21 15:20:40|381.21|379.61|381.86|380.26|381.86|380.26|381.21|379.61|0
1640100050000|2021-12-21 15:20:50|381.64|380.04|381.86|380.26|381.86|380.26|381.64|380.04|0
1640100060000|2021-12-21 15:21:00|381.26|379.66|382.11|380.51|382.33|380.73|381.26|379.66|0
1640100070000|2021-12-21 15:21:10|381.15|379.55|381.58|379.98|381.58|379.98|381.15|379.55|0
1640100080000|2021-12-21 15:21:20|381.37|379.77|381.58|379.98|381.58|379.98|381.37|379.77|0
1640100090000|2021-12-21 15:21:30|381.37|379.77|381.8|380.2|381.8|380.2|381.37|379.77|0
1640100100000|2021-12-21 15:21:40|381.58|379.98|381.58|379.98|381.8|380.2|381.58|379.98|0
1640100110000|2021-12-21 15:21:50|381.37|379.77|381.15|379.55|381.47|379.87|381.15|379.55|0
1640100120000|2021-12-21 15:22:00|381.37|379.77|381.37|379.77|381.58|379.98|381.37|379.77|0
1640100140000|2021-12-21 15:22:20|381.15|379.55|379.86|378.26|381.15|379.55|379.86|378.26|0
1640100150000|2021-12-21 15:22:30|379.43|377.83|379.22|377.62|379.43|377.83|379.22|377.62|0
1640100160000|2021-12-21 15:22:40|379.43|377.83|379.43|377.83|379.65|378.05|379.43|377.83|0
1640100170000|2021-12-21 15:22:50|378.79|377.19|378.36|376.76|379.22|377.62|378.36|376.76|0
1640100180000|2021-12-21 15:23:00|378.57|376.97|378.36|376.76|378.57|376.97|378.14|376.54|0
1640100190000|2021-12-21 15:23:10|378.57|376.97|377.93|376.33|378.57|376.97|377.93|376.33|0
1640100200000|2021-12-21 15:23:20|377.71|376.11|377.5|375.9|377.93|376.33|377.5|375.9|0
1640100210000|2021-12-21 15:23:30|377.28|375.68|376.85|375.25|377.28|375.68|376.85|375.25|0
1640100220000|2021-12-21 15:23:40|376.21|374.61|374.71|373.11|376.21|374.61|374.71|373.11|0
1640100230000|2021-12-21 15:23:50|374.5|372.9|374.71|373.11|374.71|373.11|374.5|372.9|0
1640100240000|2021-12-21 15:24:00|375.14|373.54|375.35|373.75|375.35|373.75|374.28|372.68|0
1640100250000|2021-12-21 15:24:10|374.71|373.11|375.14|373.54|375.14|373.54|374.5|372.9|0
1640100260000|2021-12-21 15:24:20|375.35|373.75|376.21|374.61|376.21|374.61|375.35|373.75|0
1640100270000|2021-12-21 15:24:30|375.99|374.39|375.57|373.97|375.99|374.39|375.57|373.97|0
1640100280000|2021-12-21 15:24:40|375.35|373.75|375.35|373.75|375.35|373.75|374.92|373.32|0
1640100290000|2021-12-21 15:24:50|374.92|373.32|372.78|371.18|374.92|373.32|372.78|371.18|0
1640100300000|2021-12-21 15:25:00|372.57|370.97|372.14|370.54|372.57|370.97|372.14|370.54|0
1640100310000|2021-12-21 15:25:10|372.36|370.76|370.43|368.83|372.36|370.76|370.43|368.83|0
1640100320000|2021-12-21 15:25:20|370.65|369.05|369.79|368.19|370.65|369.05|369.79|368.19|0
1640100330000|2021-12-21 15:25:30|370.01|368.41|370.22|368.62|370.22|368.62|369.37|367.77|0
1640100340000|2021-12-21 15:25:40|370.65|369.05|370.43|368.83|370.86|369.26|370.43|368.83|0
1640100350000|2021-12-21 15:25:50|370.22|368.62|369.58|367.98|370.43|368.83|369.58|367.98|0
1640100360000|2021-12-21 15:26:00|370.01|368.41|368.52|366.92|370.01|368.41|368.52|366.92|0
1640100370000|2021-12-21 15:26:10|368.94|367.34|368.52|366.92|368.94|367.34|368.52|366.92|0
1640100380000|2021-12-21 15:26:20|368.3|366.7|367.24|365.64|368.3|366.7|367.24|365.64|0
1640100390000|2021-12-21 15:26:30|366.81|365.21|365.96|364.36|366.81|365.21|365.33|363.73|0
1640100400000|2021-12-21 15:26:40|366.6|365|367.03|365.43|367.03|365.43|366.6|365|0
1640100410000|2021-12-21 15:26:50|367.24|365.64|366.18|364.58|367.24|365.64|366.18|364.58|0
1640100420000|2021-12-21 15:27:00|366.39|364.79|366.18|364.58|366.39|364.79|365.96|364.36|0
1640100430000|2021-12-21 15:27:10|365.96|364.36|366.81|365.21|366.81|365.21|365.96|364.36|0
1640100440000|2021-12-21 15:27:20|366.39|364.79|365.75|364.15|366.39|364.79|365.75|364.15|0
1640100450000|2021-12-21 15:27:30|365.54|363.94|364.69|363.09|365.54|363.94|364.69|363.09|0
1640100460000|2021-12-21 15:27:40|364.48|362.88|364.05|362.45|364.48|362.88|364.05|362.45|0
1640100470000|2021-12-21 15:27:50|363.84|362.24|364.05|362.45|364.05|362.45|363.63|362.03|0
1640100480000|2021-12-21 15:28:00|364.69|363.09|364.26|362.66|364.9|363.3|364.26|362.66|0
1640100490000|2021-12-21 15:28:10|364.05|362.45|363.84|362.24|364.26|362.66|363.84|362.24|0
1640100500000|2021-12-21 15:28:20|364.05|362.45|364.69|363.09|364.69|363.09|363.63|362.03|0
1640100510000|2021-12-21 15:28:30|364.9|363.3|365.11|363.51|365.11|363.51|364.9|363.3|0
1640100520000|2021-12-21 15:28:40|364.48|362.88|365.32|363.72|365.32|363.72|364.48|362.88|0
1640100530000|2021-12-21 15:28:50|365.96|364.36|365.96|364.36|366.17|364.57|365.75|364.15|0
1640100540000|2021-12-21 15:29:00|366.39|364.79|365.96|364.36|366.39|364.79|365.96|364.36|0
1640100550000|2021-12-21 15:29:10|366.39|364.79|367.02|365.42|367.02|365.42|366.39|364.79|0
1640100560000|2021-12-21 15:29:20|366.81|365.21|367.02|365.42|367.45|365.85|366.6|365|0
1640100570000|2021-12-21 15:29:30|366.81|365.21|366.39|364.79|366.81|365.21|366.39|364.79|0
1640100580000|2021-12-21 15:29:40|366.6|365|365.75|364.15|366.6|365|365.75|364.15|0
1640100590000|2021-12-21 15:29:50|367.02|365.42|365.54|363.94|367.02|365.42|365.54|363.94|0
1640100600000|2021-12-21 15:30:00|365.75|364.15|366.6|365|366.6|365|365.32|363.72|0
1640100610000|2021-12-21 15:30:10|366.81|365.21|366.69|365.09|366.81|365.21|365.62|364.02|0
1640100620000|2021-12-21 15:30:20|365.62|364.02|366.9|365.3|366.9|365.3|365.62|364.02|0
1640100630000|2021-12-21 15:30:30|366.69|365.09|368.8|367.2|369.01|367.41|366.69|365.09|0
1640100640000|2021-12-21 15:30:40|368.6|367|368.39|366.79|368.6|367|368.39|366.79|0
1640100650000|2021-12-21 15:30:50|368.17|366.57|368.6|367|368.6|367|368.17|366.57|0
1640100660000|2021-12-21 15:31:00|368.38|366.78|369.02|367.42|369.02|367.42|368.38|366.78|0
1640100670000|2021-12-21 15:31:10|367.96|366.36|368.17|366.57|368.17|366.57|367.75|366.15|0
1640100680000|2021-12-21 15:31:20|368.38|366.78|368.6|367|369.02|367.42|368.38|366.78|0
1640100690000|2021-12-21 15:31:30|368.81|367.21|368.17|366.57|368.81|367.21|367.96|366.36|0
1640100700000|2021-12-21 15:31:40|368.38|366.78|367.96|366.36|368.38|366.78|367.96|366.36|0
1640100710000|2021-12-21 15:31:50|368.38|366.78|368.38|366.78|368.81|367.21|368.17|366.57|0
1640100720000|2021-12-21 15:32:00|367.75|366.15|367.96|366.36|367.96|366.36|367.53|365.93|0
1640100730000|2021-12-21 15:32:10|367.75|366.15|368.17|366.57|368.17|366.57|367.75|366.15|0
1640100740000|2021-12-21 15:32:20|367.75|366.15|368.17|366.57|368.17|366.57|367.32|365.72|0
1640100750000|2021-12-21 15:32:30|367.75|366.15|368.17|366.57|368.17|366.57|367.75|366.15|0
1640100760000|2021-12-21 15:32:40|367.96|366.36|368.17|366.57|368.6|367|367.96|366.36|0
1640100770000|2021-12-21 15:32:50|368.38|366.78|368.38|366.78|368.6|367|368.38|366.78|0
1640100780000|2021-12-21 15:33:00|368.17|366.57|368.17|366.57|368.38|366.78|368.17|366.57|0
1640100790000|2021-12-21 15:33:10|367.32|365.72|366.26|364.66|367.53|365.93|366.26|364.66|0
1640100800000|2021-12-21 15:33:20|366.47|364.87|365.84|364.24|366.47|364.87|365.84|364.24|0
1640100810000|2021-12-21 15:33:30|366.26|364.66|366.05|364.45|366.26|364.66|365.84|364.24|0
1640100820000|2021-12-21 15:33:40|366.47|364.87|366.47|364.87|366.47|364.87|366.26|364.66|0
1640100830000|2021-12-21 15:33:50|366.68|365.08|366.68|365.08|366.68|365.08|366.26|364.66|0
1640100840000|2021-12-21 15:34:00|366.26|364.66|366.26|364.66|366.68|365.08|366.26|364.66|0
1640100850000|2021-12-21 15:34:10|365.62|364.02|366.68|365.08|366.9|365.3|365.62|364.02|0
1640100860000|2021-12-21 15:34:20|366.47|364.87|366.9|365.3|366.9|365.3|366.47|364.87|0
1640100870000|2021-12-21 15:34:30|366.47|364.87|366.05|364.45|366.47|364.87|365.84|364.24|0
1640100880000|2021-12-21 15:34:40|365.83|364.23|365.62|364.02|365.83|364.23|365.62|364.02|0
1640100890000|2021-12-21 15:34:50|364.99|363.39|364.56|362.96|364.99|363.39|364.56|362.96|0
1640100900000|2021-12-21 15:35:00|364.78|363.18|364.99|363.39|364.99|363.39|364.78|363.18|0
1640100910000|2021-12-21 15:35:10|365.2|363.6|365.2|363.6|365.62|364.02|365.2|363.6|0
1640100920000|2021-12-21 15:35:20|364.99|363.39|364.56|362.96|365.2|363.6|364.56|362.96|0
1640100930000|2021-12-21 15:35:30|365.41|363.81|366.05|364.45|366.05|364.45|365.41|363.81|0
1640100940000|2021-12-21 15:35:40|365.83|364.23|366.05|364.45|366.05|364.45|365.83|364.23|0
1640100950000|2021-12-21 15:35:50|365.62|364.02|365.41|363.81|365.83|364.23|365.41|363.81|0
1640100960000|2021-12-21 15:36:00|365.62|364.02|366.57|364.97|366.57|364.97|365.62|364.02|0
1640100970000|2021-12-21 15:36:10|367.32|365.72|367.32|365.72|367.32|365.72|366.89|365.29|0
1640100980000|2021-12-21 15:36:20|367.11|365.51|367.32|365.72|367.32|365.72|367.11|365.51|0
1640100990000|2021-12-21 15:36:30|367.11|365.51|366.89|365.29|367.11|365.51|366.89|365.29|0
1640101000000|2021-12-21 15:36:40|366.68|365.08|366.04|364.44|366.89|365.29|366.04|364.44|0
1640101010000|2021-12-21 15:36:50|365.83|364.23|364.99|363.39|365.83|364.23|364.99|363.39|0
1640101020000|2021-12-21 15:37:00|365.2|363.6|365.62|364.02|365.62|364.02|365.2|363.6|0
1640101030000|2021-12-21 15:37:10|365.2|363.6|365.62|364.02|365.62|364.02|365.2|363.6|0
1640101040000|2021-12-21 15:37:20|365.41|363.81|364.98|363.38|365.41|363.81|364.98|363.38|0
1640101050000|2021-12-21 15:37:30|364.35|362.75|364.14|362.54|364.77|363.17|364.14|362.54|0
1640101060000|2021-12-21 15:37:40|364.56|362.96|362.23|360.63|364.56|362.96|362.23|360.63|0
1640101070000|2021-12-21 15:37:50|361.6|360|362.66|361.06|362.66|361.06|361.6|360|0
1640101080000|2021-12-21 15:38:00|362.87|361.27|361.81|360.21|362.87|361.27|361.81|360.21|0
1640101090000|2021-12-21 15:38:10|362.23|360.63|361.39|359.79|362.23|360.63|361.39|359.79|0
1640101100000|2021-12-21 15:38:20|362.02|360.42|361.6|360|362.02|360.42|361.6|360|0
1640101110000|2021-12-21 15:38:30|361.81|360.21|363.08|361.48|363.08|361.48|361.81|360.21|0
1640101120000|2021-12-21 15:38:40|362.87|361.27|362.66|361.06|363.29|361.69|362.66|361.06|0
1640101130000|2021-12-21 15:38:50|363.08|361.48|362.87|361.27|363.08|361.48|362.87|361.27|0
1640101140000|2021-12-21 15:39:00|362.44|360.84|363.5|361.9|363.92|362.32|362.44|360.84|0
1640101150000|2021-12-21 15:39:10|363.71|362.11|363.5|361.9|363.92|362.32|363.5|361.9|0
1640101160000|2021-12-21 15:39:20|364.14|362.54|364.98|363.38|364.98|363.38|364.14|362.54|0
1640101170000|2021-12-21 15:39:30|364.77|363.17|364.66|363.06|365.19|363.59|364.66|363.06|0
1640101180000|2021-12-21 15:39:40|364.77|363.17|364.77|363.17|365.19|363.59|364.77|363.17|0
1640101190000|2021-12-21 15:39:50|364.98|363.38|365.19|363.59|365.19|363.59|364.77|363.17|0
1640101200000|2021-12-21 15:40:00|364.77|363.17|366.04|364.44|366.04|364.44|364.77|363.17|0
1640101210000|2021-12-21 15:40:10|365.62|364.02|364.56|362.96|365.62|364.02|364.56|362.96|0
1640101220000|2021-12-21 15:40:20|365.19|363.59|364.98|363.38|365.83|364.23|364.98|363.38|0
1640101230000|2021-12-21 15:40:30|364.77|363.17|365.19|363.59|365.19|363.59|364.77|363.17|0
1640101240000|2021-12-21 15:40:40|365.41|363.81|366.47|364.87|366.47|364.87|365.41|363.81|0
1640101250000|2021-12-21 15:40:50|366.68|365.08|366.04|364.44|366.68|365.08|366.04|364.44|0
1640101260000|2021-12-21 15:41:00|366.68|365.08|366.68|365.08|366.68|365.08|366.68|365.08|0
1640101270000|2021-12-21 15:41:10|367.1|365.5|366.46|364.86|367.53|365.93|366.46|364.86|0
1640101280000|2021-12-21 15:41:20|366.25|364.65|366.68|365.08|366.89|365.29|366.25|364.65|0
1640101290000|2021-12-21 15:41:30|367.1|365.5|367.31|365.71|367.31|365.71|367.1|365.5|0
1640101300000|2021-12-21 15:41:40|367.1|365.5|366.46|364.86|367.1|365.5|366.46|364.86|0
1640101310000|2021-12-21 15:41:50|366.89|365.29|366.68|365.08|367.1|365.5|366.68|365.08|0
1640101320000|2021-12-21 15:42:00|366.46|364.86|365.83|364.23|366.46|364.86|365.83|364.23|0
1640101330000|2021-12-21 15:42:10|366.04|364.44|366.46|364.86|366.46|364.86|366.04|364.44|0
1640101340000|2021-12-21 15:42:20|366.89|365.29|367.52|365.92|367.52|365.92|366.68|365.08|0
1640101350000|2021-12-21 15:42:30|367.31|365.71|367.31|365.71|367.52|365.92|367.31|365.71|0
1640101360000|2021-12-21 15:42:40|367.52|365.92|367.74|366.14|368.37|366.77|367.52|365.92|0
1640101370000|2021-12-21 15:42:50|367.52|365.92|366.89|365.29|367.52|365.92|366.89|365.29|0
1640101380000|2021-12-21 15:43:00|366.68|365.08|367.52|365.92|367.52|365.92|366.68|365.08|0
1640101390000|2021-12-21 15:43:10|367.74|366.14|367.74|366.14|367.74|366.14|367.74|366.14|0
1640101400000|2021-12-21 15:43:20|367.52|365.92|367.74|366.14|367.74|366.14|367.52|365.92|0
1640101410000|2021-12-21 15:43:30|367.52|365.92|367.95|366.35|368.16|366.56|367.52|365.92|0
1640101420000|2021-12-21 15:43:40|368.16|366.56|367.74|366.14|368.16|366.56|367.74|366.14|0
1640101430000|2021-12-21 15:43:50|367.52|365.92|367.52|365.92|368.16|366.56|367.52|365.92|0
1640101440000|2021-12-21 15:44:00|367.31|365.71|367.74|366.14|367.74|366.14|367.31|365.71|0
1640101450000|2021-12-21 15:44:10|367.95|366.35|368.26|366.66|368.26|366.66|367.95|366.35|0
1640101460000|2021-12-21 15:44:20|368.59|366.99|368.8|367.2|369.22|367.62|368.59|366.99|0
1640101470000|2021-12-21 15:44:30|369.01|367.41|368.58|366.98|369.22|367.62|368.58|366.98|0
1640101480000|2021-12-21 15:44:40|368.37|366.77|368.16|366.56|368.37|366.77|368.16|366.56|0
1640101490000|2021-12-21 15:44:50|367.95|366.35|368.37|366.77|368.37|366.77|367.73|366.13|0
1640101500000|2021-12-21 15:45:00|368.16|366.56|367.31|365.71|368.16|366.56|367.31|365.71|0
1640101510000|2021-12-21 15:45:10|366.46|364.86|365.19|363.59|366.46|364.86|365.19|363.59|0
1640101520000|2021-12-21 15:45:20|364.13|362.53|363.71|362.11|364.13|362.53|363.71|362.11|0
1640101530000|2021-12-21 15:45:30|364.13|362.53|363.71|362.11|364.55|362.95|363.28|361.68|0
1640101540000|2021-12-21 15:45:40|364.34|362.74|364.66|363.06|364.98|363.38|364.34|362.74|0
1640101550000|2021-12-21 15:45:50|364.98|363.38|364.77|363.17|364.98|363.38|364.77|363.17|0
1640101560000|2021-12-21 15:46:00|364.55|362.95|365.4|363.8|365.4|363.8|364.55|362.95|0
1640101570000|2021-12-21 15:46:10|367.1|365.5|367.52|365.92|367.52|365.92|366.88|365.28|0
1640101580000|2021-12-21 15:46:20|367.73|366.13|367.1|365.5|367.73|366.13|366.67|365.07|0
1640101590000|2021-12-21 15:46:30|366.88|365.28|367.52|365.92|367.52|365.92|366.88|365.28|0
1640101600000|2021-12-21 15:46:40|367.62|366.02|367.95|366.35|367.95|366.35|367.62|366.02|0
1640101610000|2021-12-21 15:46:50|367.31|365.71|368.37|366.77|368.37|366.77|367.31|365.71|0
1640101620000|2021-12-21 15:47:00|368.58|366.98|369.01|367.41|369.01|367.41|368.58|366.98|0
1640101630000|2021-12-21 15:47:10|368.8|367.2|368.58|366.98|369.01|367.41|368.58|366.98|0
1640101640000|2021-12-21 15:47:20|368.37|366.77|369.01|367.41|369.01|367.41|368.37|366.77|0
1640101650000|2021-12-21 15:47:30|369.43|367.83|369.43|367.83|369.75|368.15|369.43|367.83|0
1640101660000|2021-12-21 15:47:40|369.65|368.05|369.43|367.83|369.65|368.05|369.43|367.83|0
1640101670000|2021-12-21 15:47:50|369.22|367.62|368.58|366.98|369.22|367.62|368.58|366.98|0
1640101680000|2021-12-21 15:48:00|368.79|367.19|369.64|368.04|369.86|368.26|368.79|367.19|0
1640101690000|2021-12-21 15:48:10|369.43|367.83|368.16|366.56|369.43|367.83|368.16|366.56|0
1640101700000|2021-12-21 15:48:20|367.73|366.13|368.16|366.56|368.16|366.56|367.73|366.13|0
1640101710000|2021-12-21 15:48:30|367.94|366.34|368.37|366.77|368.37|366.77|367.94|366.34|0
1640101720000|2021-12-21 15:48:40|368.16|366.56|367.52|365.92|368.16|366.56|367.52|365.92|0
1640101730000|2021-12-21 15:48:50|367.94|366.34|368.16|366.56|368.16|366.56|367.94|366.34|0
1640101740000|2021-12-21 15:49:00|368.37|366.77|367.94|366.34|368.37|366.77|367.94|366.34|0
1640101750000|2021-12-21 15:49:10|368.16|366.56|367.52|365.92|368.16|366.56|367.09|365.49|0
1640101760000|2021-12-21 15:49:20|368.16|366.56|367.73|366.13|368.16|366.56|367.73|366.13|0
1640101770000|2021-12-21 15:49:30|367.52|365.92|367.52|365.92|367.52|365.92|367.31|365.71|0
1640101780000|2021-12-21 15:49:40|367.62|366.02|367.52|365.92|367.62|366.02|367.52|365.92|0
1640101790000|2021-12-21 15:49:50|367.31|365.71|367.52|365.92|367.52|365.92|367.31|365.71|0
1640101800000|2021-12-21 15:50:00|367.31|365.71|367.31|365.71|367.52|365.92|366.88|365.28|0
1640101810000|2021-12-21 15:50:10|366.46|364.86|367.31|365.71|367.31|365.71|366.46|364.86|0
1640101820000|2021-12-21 15:50:20|367.09|365.49|368.15|366.55|368.15|366.55|366.88|365.28|0
1640101830000|2021-12-21 15:50:30|368.58|366.98|367.94|366.34|368.58|366.98|367.73|366.13|0
1640101840000|2021-12-21 15:50:40|367.73|366.13|367.94|366.34|367.94|366.34|367.73|366.13|0
1640101850000|2021-12-21 15:50:50|367.52|365.92|367.52|365.92|367.52|365.92|367.3|365.7|0
1640101860000|2021-12-21 15:51:00|368.15|366.55|367.52|365.92|368.15|366.55|367.52|365.92|0
1640101870000|2021-12-21 15:51:10|367.3|365.7|366.67|365.07|367.3|365.7|366.67|365.07|0
1640101880000|2021-12-21 15:51:20|367.3|365.7|367.94|366.34|367.94|366.34|367.3|365.7|0
1640101890000|2021-12-21 15:51:30|368.15|366.55|368.15|366.55|368.37|366.77|368.15|366.55|0
1640101900000|2021-12-21 15:51:40|368.37|366.77|367.94|366.34|368.37|366.77|367.73|366.13|0
1640101910000|2021-12-21 15:51:50|367.73|366.13|367.52|365.92|367.73|366.13|367.52|365.92|0
1640101920000|2021-12-21 15:52:00|367.41|365.81|367.3|365.7|367.41|365.81|367.09|365.49|0
1640101930000|2021-12-21 15:52:10|367.09|365.49|367.52|365.92|367.52|365.92|367.09|365.49|0
1640101940000|2021-12-21 15:52:20|368.58|366.98|369.22|367.62|369.22|367.62|368.58|366.98|0
1640101950000|2021-12-21 15:52:30|369.43|367.83|369.43|367.83|369.43|367.83|369.22|367.62|0
1640101960000|2021-12-21 15:52:40|369.22|367.62|369.85|368.25|369.85|368.25|369.22|367.62|0
1640101970000|2021-12-21 15:52:50|369.64|368.04|369.43|367.83|369.64|368.04|369.43|367.83|0
1640101980000|2021-12-21 15:53:00|368.79|367.19|368.58|366.98|369|367.4|368.58|366.98|0
1640101990000|2021-12-21 15:53:10|368.79|367.19|367.73|366.13|368.79|367.19|367.73|366.13|0
1640102000000|2021-12-21 15:53:20|367.51|365.91|368.36|366.76|368.36|366.76|367.51|365.91|0
1640102010000|2021-12-21 15:53:30|368.15|366.55|368.79|367.19|368.79|367.19|368.15|366.55|0
1640102020000|2021-12-21 15:53:40|368.89|367.29|370.49|368.89|370.49|368.89|368.89|367.29|0
1640102030000|2021-12-21 15:53:50|369.85|368.25|368.36|366.76|369.85|368.25|368.36|366.76|0
1640102040000|2021-12-21 15:54:00|369|367.4|368.69|367.09|369|367.4|368.69|367.09|0
1640102050000|2021-12-21 15:54:10|369.33|367.73|368.48|366.88|369.33|367.73|368.48|366.88|0
1640102060000|2021-12-21 15:54:20|368.27|366.67|369.54|367.94|369.54|367.94|368.27|366.67|0
1640102070000|2021-12-21 15:54:30|369.33|367.73|368.93|367.33|369.54|367.94|368.93|367.33|0
1640102080000|2021-12-21 15:54:40|369.14|367.54|369.35|367.75|369.35|367.75|368.93|367.33|0
1640102090000|2021-12-21 15:54:50|369.14|367.54|369.14|367.54|369.14|367.54|368.93|367.33|0
1640102100000|2021-12-21 15:55:00|368.93|367.33|369.14|367.54|369.35|367.75|368.71|367.11|0
1640102110000|2021-12-21 15:55:10|369.35|367.75|370.21|368.61|370.21|368.61|369.35|367.75|0
1640102120000|2021-12-21 15:55:20|370.42|368.82|369.99|368.39|370.42|368.82|369.78|368.18|0
1640102130000|2021-12-21 15:55:30|369.78|368.18|369.14|367.54|369.78|368.18|369.14|367.54|0
1640102140000|2021-12-21 15:55:40|369.35|367.75|369.35|367.75|369.35|367.75|368.93|367.33|0
1640102150000|2021-12-21 15:55:50|369.57|367.97|369.78|368.18|369.78|368.18|369.57|367.97|0
1640102160000|2021-12-21 15:56:00|369.57|367.97|369.99|368.39|369.99|368.39|369.57|367.97|0
1640102170000|2021-12-21 15:56:10|369.78|368.18|369.99|368.39|370.21|368.61|369.78|368.18|0
1640102180000|2021-12-21 15:56:20|369.78|368.18|370.21|368.61|370.42|368.82|369.78|368.18|0
1640102190000|2021-12-21 15:56:30|370.42|368.82|370.63|369.03|370.63|369.03|370.42|368.82|0
1640102200000|2021-12-21 15:56:40|370.85|369.25|370.21|368.61|370.85|369.25|370.21|368.61|0
1640102210000|2021-12-21 15:56:50|370.63|369.03|370.42|368.82|370.63|369.03|370.21|368.61|0
1640102220000|2021-12-21 15:57:00|370.21|368.61|370.63|369.03|370.63|369.03|370.21|368.61|0
1640102230000|2021-12-21 15:57:10|370.85|369.25|370.21|368.61|370.85|369.25|370.21|368.61|0
1640102240000|2021-12-21 15:57:20|369.99|368.39|369.99|368.39|369.99|368.39|369.78|368.18|0
1640102250000|2021-12-21 15:57:30|370.85|369.25|371.06|369.46|371.06|369.46|370.85|369.25|0
1640102260000|2021-12-21 15:57:40|370.63|369.03|370.85|369.25|370.85|369.25|369.99|368.39|0
1640102270000|2021-12-21 15:57:50|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1640102280000|2021-12-21 15:58:00|370.2|368.6|370.2|368.6|370.42|368.82|370.2|368.6|0
1640102290000|2021-12-21 15:58:10|370.63|369.03|370.85|369.25|370.85|369.25|370.63|369.03|0
1640102300000|2021-12-21 15:58:20|370.63|369.03|370.63|369.03|371.06|369.46|370.63|369.03|0
1640102310000|2021-12-21 15:58:30|370.42|368.82|370.63|369.03|370.63|369.03|370.42|368.82|0
1640102320000|2021-12-21 15:58:40|370.85|369.25|371.06|369.46|371.06|369.46|370.84|369.24|0
1640102340000|2021-12-21 15:59:00|371.27|369.67|371.49|369.89|371.49|369.89|371.06|369.46|0
1640102350000|2021-12-21 15:59:10|371.27|369.67|370.63|369.03|371.27|369.67|370.42|368.82|0
1640102360000|2021-12-21 15:59:20|370.31|368.71|370.42|368.82|370.42|368.82|370.2|368.6|0
1640102370000|2021-12-21 15:59:30|370.63|369.03|370.2|368.6|370.84|369.24|370.2|368.6|0
1640102380000|2021-12-21 15:59:40|370.63|369.03|369.99|368.39|370.63|369.03|369.99|368.39|0
1640102390000|2021-12-21 15:59:50|369.78|368.18|370.42|368.82|370.42|368.82|369.78|368.18|0
1640102400000|2021-12-21 16:00:00|369.99|368.39|370.84|369.24|370.84|369.24|369.99|368.39|0
1640102410000|2021-12-21 16:00:10|370.63|369.03|370.2|368.6|370.63|369.03|370.2|368.6|0
1640102420000|2021-12-21 16:00:20|369.78|368.18|368.28|366.68|369.78|368.18|368.28|366.68|0
1640102430000|2021-12-21 16:00:30|368.49|366.89|368.6|367|368.6|367|367.96|366.36|0
1640102440000|2021-12-21 16:00:40|368.71|367.11|368.71|367.11|368.71|367.11|368.49|366.89|0
1640102450000|2021-12-21 16:00:50|369.56|367.96|369.77|368.17|369.77|368.17|369.13|367.53|0
1640102460000|2021-12-21 16:01:00|370.63|369.03|369.99|368.39|370.63|369.03|369.99|368.39|0
1640102470000|2021-12-21 16:01:10|370.42|368.82|370.63|369.03|370.63|369.03|370.2|368.6|0
1640102480000|2021-12-21 16:01:20|371.06|369.46|370.42|368.82|371.06|369.46|370.2|368.6|0
1640102490000|2021-12-21 16:01:30|370.63|369.03|371.27|369.67|371.27|369.67|370.63|369.03|0
1640102500000|2021-12-21 16:01:40|371.7|370.1|371.27|369.67|371.7|370.1|371.27|369.67|0
1640102510000|2021-12-21 16:01:50|371.06|369.46|370.84|369.24|371.06|369.46|370.84|369.24|0
1640102520000|2021-12-21 16:02:00|371.06|369.46|371.7|370.1|371.7|370.1|370.84|369.24|0
1640102530000|2021-12-21 16:02:10|371.48|369.88|371.06|369.46|371.48|369.88|371.06|369.46|0
1640102540000|2021-12-21 16:02:20|370.41|368.81|370.63|369.03|370.63|369.03|370.41|368.81|0
1640102550000|2021-12-21 16:02:30|371.06|369.46|371.27|369.67|371.27|369.67|371.06|369.46|0
1640102560000|2021-12-21 16:02:40|371.48|369.88|371.27|369.67|371.48|369.88|371.27|369.67|0
1640102570000|2021-12-21 16:02:50|371.48|369.88|371.7|370.1|371.91|370.31|371.48|369.88|0
1640102580000|2021-12-21 16:03:00|371.91|370.31|371.05|369.45|371.91|370.31|371.05|369.45|0
1640102590000|2021-12-21 16:03:10|371.7|370.1|371.27|369.67|371.91|370.31|371.27|369.67|0
1640102600000|2021-12-21 16:03:20|371.05|369.45|371.7|370.1|371.7|370.1|371.05|369.45|0
1640102610000|2021-12-21 16:03:30|371.91|370.31|371.7|370.1|371.91|370.31|371.7|370.1|0
1640102620000|2021-12-21 16:03:40|371.27|369.67|371.48|369.88|371.48|369.88|371.05|369.45|0
1640102630000|2021-12-21 16:03:50|371.7|370.1|371.91|370.31|371.91|370.31|371.7|370.1|0
1640102640000|2021-12-21 16:04:00|371.7|370.1|371.48|369.88|371.7|370.1|371.27|369.67|0
1640102650000|2021-12-21 16:04:10|371.27|369.67|371.91|370.31|371.91|370.31|371.27|369.67|0
1640102660000|2021-12-21 16:04:20|371.7|370.1|371.91|370.31|371.91|370.31|371.58|369.98|0
1640102670000|2021-12-21 16:04:30|372.55|370.95|372.55|370.95|372.77|371.17|372.55|370.95|0
1640102680000|2021-12-21 16:04:40|372.34|370.74|372.34|370.74|372.55|370.95|372.34|370.74|0
1640102690000|2021-12-21 16:04:50|372.55|370.95|372.77|371.17|372.77|371.17|372.55|370.95|0
1640102700000|2021-12-21 16:05:00|372.98|371.38|373.41|371.81|373.41|371.81|372.98|371.38|0
1640102710000|2021-12-21 16:05:10|374.26|372.66|374.91|373.31|374.91|373.31|374.26|372.66|0
1640102720000|2021-12-21 16:05:20|374.69|373.09|375.98|374.38|375.98|374.38|374.69|373.09|0
1640102730000|2021-12-21 16:05:30|375.77|374.17|375.34|373.74|375.77|374.17|375.34|373.74|0
1640102740000|2021-12-21 16:05:40|375.77|374.17|375.77|374.17|375.77|374.17|375.77|374.17|0
1640102750000|2021-12-21 16:05:50|375.34|373.74|375.12|373.52|375.34|373.74|374.69|373.09|0
1640102760000|2021-12-21 16:06:00|375.34|373.74|375.34|373.74|375.55|373.95|375.34|373.74|0
1640102770000|2021-12-21 16:06:10|375.55|373.95|375.55|373.95|375.55|373.95|375.12|373.52|0
1640102780000|2021-12-21 16:06:20|375.77|374.17|375.77|374.17|375.77|374.17|375.34|373.74|0
1640102790000|2021-12-21 16:06:30|376.2|374.6|375.98|374.38|376.2|374.6|375.98|374.38|0
1640102800000|2021-12-21 16:06:40|375.77|374.17|376.19|374.59|376.2|374.6|375.77|374.17|0
1640102810000|2021-12-21 16:06:50|375.98|374.38|376.62|375.02|376.62|375.02|375.98|374.38|0
1640102820000|2021-12-21 16:07:00|376.41|374.81|376.84|375.24|376.84|375.24|376.41|374.81|0
1640102830000|2021-12-21 16:07:10|377.27|375.67|377.05|375.45|377.27|375.67|377.05|375.45|0
1640102840000|2021-12-21 16:07:20|377.27|375.67|377.27|375.67|377.48|375.88|377.27|375.67|0
1640102850000|2021-12-21 16:07:30|377.05|375.45|376.62|375.02|377.05|375.45|376.62|375.02|0
1640102860000|2021-12-21 16:07:40|376.84|375.24|377.7|376.1|377.7|376.1|376.84|375.24|0
1640102870000|2021-12-21 16:07:50|377.48|375.88|378.13|376.53|378.34|376.74|377.48|375.88|0
1640102880000|2021-12-21 16:08:00|377.91|376.31|377.7|376.1|377.91|376.31|377.7|376.1|0
1640102890000|2021-12-21 16:08:10|377.91|376.31|377.7|376.1|377.91|376.31|377.7|376.1|0
1640102900000|2021-12-21 16:08:20|377.91|376.31|377.48|375.88|377.91|376.31|377.48|375.88|0
1640102910000|2021-12-21 16:08:30|377.91|376.31|378.77|377.17|378.77|377.17|377.91|376.31|0
1640102920000|2021-12-21 16:08:40|378.56|376.96|378.56|376.96|378.56|376.96|378.34|376.74|0
1640102930000|2021-12-21 16:08:50|378.77|377.17|378.99|377.39|378.99|377.39|378.77|377.17|0
1640102940000|2021-12-21 16:09:00|378.77|377.17|379.09|377.49|379.09|377.49|378.77|377.17|0
1640102950000|2021-12-21 16:09:10|379.2|377.6|380.5|378.9|380.5|378.9|379.2|377.6|0
1640102960000|2021-12-21 16:09:20|380.28|378.68|380.5|378.9|380.71|379.11|380.28|378.68|0
1640102970000|2021-12-21 16:09:30|380.71|379.11|380.71|379.11|380.71|379.11|380.71|379.11|0
1640102980000|2021-12-21 16:09:40|380.93|379.33|380.71|379.11|380.93|379.33|380.5|378.9|0
1640102990000|2021-12-21 16:09:50|380.5|378.9|380.28|378.68|380.5|378.9|380.28|378.68|0
1640103000000|2021-12-21 16:10:00|380.5|378.9|380.5|378.9|380.71|379.11|380.5|378.9|0
1640103010000|2021-12-21 16:10:10|380.28|378.68|379.85|378.25|380.5|378.9|379.85|378.25|0
1640103020000|2021-12-21 16:10:20|379.42|377.82|379.2|377.6|379.42|377.82|379.2|377.6|0
1640103030000|2021-12-21 16:10:30|379.42|377.82|378.66|377.06|379.42|377.82|378.66|377.06|0
1640103040000|2021-12-21 16:10:40|378.77|377.17|378.34|376.74|378.77|377.17|378.34|376.74|0
1640103050000|2021-12-21 16:10:50|379.2|377.6|378.13|376.53|379.2|377.6|378.13|376.53|0
1640103060000|2021-12-21 16:11:00|378.34|376.74|378.56|376.96|378.77|377.17|378.34|376.74|0
1640103070000|2021-12-21 16:11:10|378.34|376.74|378.56|376.96|378.56|376.96|378.34|376.74|0
1640103080000|2021-12-21 16:11:20|378.34|376.74|378.56|376.96|378.56|376.96|378.34|376.74|0
1640103090000|2021-12-21 16:11:30|378.34|376.74|378.77|377.17|378.77|377.17|378.13|376.53|0
1640103100000|2021-12-21 16:11:40|378.99|377.39|379.63|378.03|379.63|378.03|378.99|377.39|0
1640103110000|2021-12-21 16:11:50|379.52|377.92|378.77|377.17|379.52|377.92|378.77|377.17|0
1640103120000|2021-12-21 16:12:00|378.56|376.96|378.13|376.53|378.56|376.96|378.13|376.53|0
1640103130000|2021-12-21 16:12:10|377.91|376.31|378.12|376.52|378.12|376.52|377.91|376.31|0
1640103140000|2021-12-21 16:12:20|377.91|376.31|377.91|376.31|377.91|376.31|377.91|376.31|0
1640103150000|2021-12-21 16:12:30|377.69|376.09|378.34|376.74|378.34|376.74|377.69|376.09|0
1640103160000|2021-12-21 16:12:40|378.55|376.95|379.2|377.6|379.42|377.82|378.55|376.95|0
1640103170000|2021-12-21 16:12:50|379.42|377.82|379.2|377.6|379.42|377.82|378.99|377.39|0
1640103180000|2021-12-21 16:13:00|379.42|377.82|379.52|377.92|379.52|377.92|378.99|377.39|0
1640103190000|2021-12-21 16:13:10|379.63|378.03|379.63|378.03|379.63|378.03|379.42|377.82|0
1640103200000|2021-12-21 16:13:20|379.42|377.82|379.85|378.25|379.85|378.25|379.42|377.82|0
1640103210000|2021-12-21 16:13:30|379.42|377.82|379.63|378.03|379.63|378.03|379.42|377.82|0
1640103220000|2021-12-21 16:13:40|379.42|377.82|379.09|377.49|379.42|377.82|379.09|377.49|0
1640103230000|2021-12-21 16:13:50|378.98|377.38|379.2|377.6|379.2|377.6|378.98|377.38|0
1640103240000|2021-12-21 16:14:00|378.98|377.38|379.63|378.03|379.63|378.03|378.98|377.38|0
1640103250000|2021-12-21 16:14:10|379.85|378.25|379.63|378.03|379.85|378.25|379.63|378.03|0
1640103260000|2021-12-21 16:14:20|379.41|377.81|379.63|378.03|379.63|378.03|379.41|377.81|0
1640103270000|2021-12-21 16:14:30|379.85|378.25|379.85|378.25|380.06|378.46|379.85|378.25|0
1640103280000|2021-12-21 16:14:40|380.06|378.46|380.06|378.46|380.49|378.89|380.06|378.46|0
1640103290000|2021-12-21 16:14:50|380.28|378.68|380.49|378.89|380.6|379|380.28|378.68|0
1640103300000|2021-12-21 16:15:00|380.28|378.68|380.28|378.68|380.28|378.68|380.06|378.46|0
1640103310000|2021-12-21 16:15:10|380.06|378.46|379.84|378.24|380.06|378.46|379.84|378.24|0
1640103320000|2021-12-21 16:15:20|379.41|377.81|379.84|378.24|379.84|378.24|379.41|377.81|0
1640103330000|2021-12-21 16:15:30|379.63|378.03|378.55|376.95|379.63|378.03|378.55|376.95|0
1640103340000|2021-12-21 16:15:40|378.34|376.74|378.34|376.74|378.34|376.74|378.12|376.52|0
1640103350000|2021-12-21 16:15:50|378.55|376.95|378.77|377.17|378.98|377.38|378.55|376.95|0
1640103360000|2021-12-21 16:16:00|378.55|376.95|378.98|377.38|378.98|377.38|378.55|376.95|0
1640103370000|2021-12-21 16:16:10|379.2|377.6|379.84|378.24|379.84|378.24|379.2|377.6|0
1640103380000|2021-12-21 16:16:20|379.41|377.81|378.98|377.38|379.41|377.81|378.77|377.17|0
1640103390000|2021-12-21 16:16:30|379.2|377.6|379.41|377.81|379.41|377.81|378.98|377.38|0
1640103400000|2021-12-21 16:16:40|379.2|377.6|379.84|378.24|379.84|378.24|379.2|377.6|0
1640103410000|2021-12-21 16:16:50|379.63|378.03|378.98|377.38|379.63|378.03|378.98|377.38|0
1640103420000|2021-12-21 16:17:00|378.34|376.74|378.12|376.52|378.55|376.95|378.12|376.52|0
1640103430000|2021-12-21 16:17:10|378.34|376.74|378.77|377.17|378.77|377.17|378.34|376.74|0
1640103440000|2021-12-21 16:17:20|378.98|377.38|378.98|377.38|379.2|377.6|378.98|377.38|0
1640103450000|2021-12-21 16:17:30|378.55|376.95|378.55|376.95|378.77|377.17|378.55|376.95|0
1640103460000|2021-12-21 16:17:40|378.77|377.17|378.98|377.38|378.98|377.38|378.77|377.17|0
1640103470000|2021-12-21 16:17:50|378.77|377.17|378.12|376.52|378.77|377.17|378.12|376.52|0
1640103480000|2021-12-21 16:18:00|377.9|376.3|377.9|376.3|378.12|376.52|377.9|376.3|0
1640103490000|2021-12-21 16:18:10|377.69|376.09|377.69|376.09|378.12|376.52|377.69|376.09|0
1640103500000|2021-12-21 16:18:20|377.9|376.3|377.26|375.66|378.12|376.52|377.26|375.66|0
1640103510000|2021-12-21 16:18:30|376.83|375.23|376.61|375.01|377.04|375.44|376.61|375.01|0
1640103520000|2021-12-21 16:18:40|376.4|374.8|376.83|375.23|376.83|375.23|376.4|374.8|0
1640103530000|2021-12-21 16:18:50|376.4|374.8|376.18|374.58|376.4|374.8|376.18|374.58|0
1640103540000|2021-12-21 16:19:00|376.4|374.8|377.26|375.66|377.26|375.66|376.4|374.8|0
1640103550000|2021-12-21 16:19:10|376.83|375.23|377.26|375.66|377.26|375.66|376.83|375.23|0
1640103560000|2021-12-21 16:19:20|377.47|375.87|377.26|375.66|377.47|375.87|377.26|375.66|0
1640103570000|2021-12-21 16:19:30|376.83|375.23|377.47|375.87|377.47|375.87|376.83|375.23|0
1640103580000|2021-12-21 16:19:40|377.69|376.09|377.04|375.44|377.69|376.09|377.04|375.44|0
1640103590000|2021-12-21 16:19:50|376.83|375.23|376.83|375.23|376.83|375.23|376.61|375.01|0
1640103600000|2021-12-21 16:20:00|377.26|375.66|377.26|375.66|377.47|375.87|377.26|375.66|0
1640103610000|2021-12-21 16:20:10|377.69|376.09|377.69|376.09|377.69|376.09|377.47|375.87|0
1640103620000|2021-12-21 16:20:20|377.26|375.66|377.69|376.09|377.69|376.09|377.26|375.66|0
1640103630000|2021-12-21 16:20:30|377.9|376.3|377.69|376.09|377.9|376.3|377.47|375.87|0
1640103640000|2021-12-21 16:20:40|377.9|376.3|377.9|376.3|378.12|376.52|377.9|376.3|0
1640103650000|2021-12-21 16:20:50|378.33|376.73|378.12|376.52|378.33|376.73|378.12|376.52|0
1640103660000|2021-12-21 16:21:00|378.33|376.73|377.9|376.3|378.33|376.73|377.69|376.09|0
1640103670000|2021-12-21 16:21:10|377.69|376.09|377.26|375.66|377.9|376.3|377.26|375.66|0
1640103680000|2021-12-21 16:21:20|377.9|376.3|378.12|376.52|378.12|376.52|377.9|376.3|0
1640103690000|2021-12-21 16:21:30|378.33|376.73|378.12|376.52|378.33|376.73|378.12|376.52|0
1640103700000|2021-12-21 16:21:40|377.47|375.87|377.69|376.09|377.69|376.09|377.47|375.87|0
1640103710000|2021-12-21 16:21:50|377.9|376.3|377.9|376.3|378.12|376.52|377.9|376.3|0
1640103720000|2021-12-21 16:22:00|377.69|376.09|378|376.4|378|376.4|377.69|376.09|0
1640103730000|2021-12-21 16:22:10|378.12|376.52|377.9|376.3|378.12|376.52|377.69|376.09|0
1640103740000|2021-12-21 16:22:20|377.69|376.09|377.04|375.44|377.69|376.09|377.04|375.44|0
1640103750000|2021-12-21 16:22:30|376.83|375.23|376.83|375.23|376.83|375.23|376.61|375.01|0
1640103760000|2021-12-21 16:22:40|376.61|375.01|376.61|375.01|376.61|375.01|376.4|374.8|0
1640103770000|2021-12-21 16:22:50|376.18|374.58|375.97|374.37|376.5|374.9|375.97|374.37|0
1640103780000|2021-12-21 16:23:00|376.18|374.58|376.4|374.8|376.4|374.8|376.18|374.58|0
1640103790000|2021-12-21 16:23:10|376.18|374.58|376.18|374.58|376.18|374.58|375.97|374.37|0
1640103800000|2021-12-21 16:23:20|376.4|374.8|375.97|374.37|376.4|374.8|375.97|374.37|0
1640103810000|2021-12-21 16:23:30|375.75|374.15|375.75|374.15|375.97|374.37|375.75|374.15|0
1640103820000|2021-12-21 16:23:40|375.97|374.37|376.18|374.58|376.18|374.58|375.97|374.37|0
1640103830000|2021-12-21 16:23:50|376.39|374.79|376.61|375.01|376.61|375.01|376.18|374.58|0
1640103840000|2021-12-21 16:24:00|376.39|374.79|375.96|374.36|376.39|374.79|375.96|374.36|0
1640103850000|2021-12-21 16:24:10|376.18|374.58|375.54|373.94|376.18|374.58|375.54|373.94|0
1640103860000|2021-12-21 16:24:20|375.75|374.15|376.18|374.58|376.18|374.58|375.75|374.15|0
1640103870000|2021-12-21 16:24:30|375.96|374.36|376.18|374.58|376.18|374.58|375.96|374.36|0
1640103880000|2021-12-21 16:24:40|376.39|374.79|376.82|375.22|376.82|375.22|376.39|374.79|0
1640103890000|2021-12-21 16:24:50|376.61|375.01|376.18|374.58|376.61|375.01|376.18|374.58|0
1640103900000|2021-12-21 16:25:00|375.96|374.36|375.75|374.15|375.96|374.36|375.75|374.15|0
1640103910000|2021-12-21 16:25:10|375.96|374.36|376.82|375.22|376.82|375.22|375.96|374.36|0
1640103920000|2021-12-21 16:25:20|376.61|375.01|376.18|374.58|376.61|375.01|376.18|374.58|0
1640103930000|2021-12-21 16:25:30|376.39|374.79|376.82|375.22|376.82|375.22|376.39|374.79|0
1640103940000|2021-12-21 16:25:40|376.71|375.11|376.82|375.22|376.82|375.22|376.71|375.11|0
1640103950000|2021-12-21 16:25:50|376.39|374.79|376.18|374.58|376.39|374.79|376.18|374.58|0
1640103960000|2021-12-21 16:26:00|376.39|374.79|375.96|374.36|376.61|375.01|375.96|374.36|0
1640103970000|2021-12-21 16:26:10|376.18|374.58|376.39|374.79|376.39|374.79|376.18|374.58|0
1640103980000|2021-12-21 16:26:20|376.82|375.22|376.39|374.79|376.82|375.22|376.39|374.79|0
1640103990000|2021-12-21 16:26:30|375.75|374.15|375.96|374.36|375.96|374.36|375.75|374.15|0
1640104000000|2021-12-21 16:26:40|375.53|373.93|375.75|374.15|375.75|374.15|375.53|373.93|0
1640104010000|2021-12-21 16:26:50|375.96|374.36|376.61|375.01|376.61|375.01|375.96|374.36|0
1640104020000|2021-12-21 16:27:00|376.82|375.22|376.28|374.68|376.82|375.22|376.28|374.68|0
1640104030000|2021-12-21 16:27:10|376.61|375.01|376.61|375.01|376.61|375.01|376.61|375.01|0
1640104040000|2021-12-21 16:27:20|376.82|375.22|377.04|375.44|377.04|375.44|376.82|375.22|0
1640104050000|2021-12-21 16:27:30|376.82|375.22|376.61|375.01|376.82|375.22|376.39|374.79|0
1640104060000|2021-12-21 16:27:40|376.82|375.22|377.47|375.87|377.47|375.87|376.82|375.22|0
1640104070000|2021-12-21 16:27:50|377.68|376.08|377.47|375.87|377.9|376.3|377.47|375.87|0
1640104080000|2021-12-21 16:28:00|377.04|375.44|377.25|375.65|377.25|375.65|377.04|375.44|0
1640104090000|2021-12-21 16:28:10|377.47|375.87|377.25|375.65|377.47|375.87|377.25|375.65|0
1640104100000|2021-12-21 16:28:20|377.47|375.87|377.25|375.65|377.68|376.08|377.25|375.65|0
1640104110000|2021-12-21 16:28:30|377.47|375.87|378.11|376.51|378.11|376.51|377.47|375.87|0
1640104120000|2021-12-21 16:28:40|378.33|376.73|378.33|376.73|378.33|376.73|378.33|376.73|0
1640104130000|2021-12-21 16:28:50|378.11|376.51|377.9|376.3|378.11|376.51|377.9|376.3|0
1640104140000|2021-12-21 16:29:00|377.68|376.08|377.68|376.08|377.68|376.08|377.25|375.65|0
1640104150000|2021-12-21 16:29:10|377.25|375.65|377.25|375.65|377.25|375.65|377.25|375.65|0
1640104160000|2021-12-21 16:29:20|377.46|375.86|377.03|375.43|377.46|375.86|377.03|375.43|0
1640104170000|2021-12-21 16:29:30|377.25|375.65|377.46|375.86|377.68|376.08|377.25|375.65|0
1640104180000|2021-12-21 16:29:40|377.25|375.65|377.25|375.65|377.25|375.65|377.03|375.43|0
1640104190000|2021-12-21 16:29:50|377.46|375.86|377.46|375.86|377.46|375.86|377.46|375.86|0
1640104200000|2021-12-21 16:30:00|377.89|376.29|377.46|375.86|377.89|376.29|377.46|375.86|0
1640104210000|2021-12-21 16:30:10|378.11|376.51|378.54|376.94|378.75|377.15|378.11|376.51|0
1640104220000|2021-12-21 16:30:20|378.75|377.15|378.75|377.15|378.75|377.15|378.54|376.94|0
1640104230000|2021-12-21 16:30:30|378.54|376.94|378.54|376.94|378.75|377.15|378.32|376.72|0
1640104240000|2021-12-21 16:30:40|378.75|377.15|378.86|377.26|378.86|377.26|378.54|376.94|0
1640104250000|2021-12-21 16:30:50|378.75|377.15|378.75|377.15|378.75|377.15|378.75|377.15|0
1640104260000|2021-12-21 16:31:00|378.97|377.37|378.54|376.94|378.97|377.37|378.54|376.94|0
1640104270000|2021-12-21 16:31:10|378.75|377.15|378.54|376.94|378.86|377.26|378.54|376.94|0
1640104280000|2021-12-21 16:31:20|378.75|377.15|379.18|377.58|379.4|377.8|378.75|377.15|0
1640104290000|2021-12-21 16:31:30|379.4|377.8|379.83|378.23|379.83|378.23|379.4|377.8|0
1640104300000|2021-12-21 16:31:40|380.05|378.45|380.26|378.66|380.26|378.66|379.83|378.23|0
1640104310000|2021-12-21 16:31:50|380.48|378.88|381.41|379.81|381.84|380.24|380.48|378.88|0
1640104320000|2021-12-21 16:32:00|381.62|380.02|380.73|379.13|381.62|380.02|380.51|378.91|0
1640104330000|2021-12-21 16:32:10|379.55|377.95|379.34|377.74|379.55|377.95|379.34|377.74|0
1640104340000|2021-12-21 16:32:20|379.12|377.52|378.47|376.87|379.12|377.52|378.47|376.87|0
1640104350000|2021-12-21 16:32:30|378.69|377.09|378.47|376.87|378.91|377.31|378.47|376.87|0
1640104360000|2021-12-21 16:32:40|378.69|377.09|378.79|377.19|378.79|377.19|378.69|377.09|0
1640104370000|2021-12-21 16:32:50|378.91|377.31|378.47|376.87|378.91|377.31|378.47|376.87|0
1640104380000|2021-12-21 16:33:00|378.69|377.09|378.47|376.87|378.69|377.09|378.47|376.87|0
1640104390000|2021-12-21 16:33:10|378.63|377.03|378.41|376.81|378.63|377.03|378.41|376.81|0
1640104400000|2021-12-21 16:33:20|378.63|377.03|378.84|377.24|378.84|377.24|378.63|377.03|0
1640104410000|2021-12-21 16:33:30|378.63|377.03|378.41|376.81|378.63|377.03|378.41|376.81|0
1640104430000|2021-12-21 16:33:50|378.63|377.03|378.84|377.24|378.84|377.24|378.63|377.03|0
1640104440000|2021-12-21 16:34:00|379.27|377.67|379.27|377.67|379.27|377.67|379.06|377.46|0
1640104450000|2021-12-21 16:34:10|379.49|377.89|379.27|377.67|379.49|377.89|379.27|377.67|0
1640104460000|2021-12-21 16:34:20|379.06|377.46|379.49|377.89|379.49|377.89|379.06|377.46|0
1640104470000|2021-12-21 16:34:30|379.71|378.11|379.92|378.32|379.92|378.32|379.71|378.11|0
1640104480000|2021-12-21 16:34:40|379.49|377.89|379.71|378.11|379.71|378.11|379.49|377.89|0
1640104490000|2021-12-21 16:34:50|379.27|377.67|379.06|377.46|379.27|377.67|379.06|377.46|0
1640104500000|2021-12-21 16:35:00|378.63|377.03|378.95|377.35|379.06|377.46|378.63|377.03|0
1640104510000|2021-12-21 16:35:10|378.84|377.24|379.16|377.56|379.16|377.56|378.84|377.24|0
1640104520000|2021-12-21 16:35:20|379.27|377.67|378.63|377.03|379.49|377.89|378.63|377.03|0
1640104530000|2021-12-21 16:35:30|378.84|377.24|378.3|376.7|378.84|377.24|378.3|376.7|0
1640104540000|2021-12-21 16:35:40|378.2|376.6|377.98|376.38|378.2|376.6|377.76|376.16|0
1640104550000|2021-12-21 16:35:50|378.2|376.6|378.63|377.03|378.84|377.24|378.2|376.6|0
1640104560000|2021-12-21 16:36:00|379.06|377.46|379.92|378.32|379.92|378.32|379.06|377.46|0
1640104570000|2021-12-21 16:36:10|380.14|378.54|380.57|378.97|380.78|379.18|380.14|378.54|0
1640104580000|2021-12-21 16:36:20|381|379.4|381.65|380.05|381.65|380.05|381|379.4|0
1640104590000|2021-12-21 16:36:30|381.43|379.83|381|379.4|381.43|379.83|381|379.4|0
1640104600000|2021-12-21 16:36:40|380.78|379.18|381|379.4|381|379.4|380.57|378.97|0
1640104610000|2021-12-21 16:36:50|381.43|379.83|381.86|380.26|381.86|380.26|381.43|379.83|0
1640104620000|2021-12-21 16:37:00|382.08|380.48|382.51|380.91|382.51|380.91|381.86|380.26|0
1640104630000|2021-12-21 16:37:10|382.3|380.7|383.16|381.56|383.16|381.56|382.3|380.7|0
1640104640000|2021-12-21 16:37:20|382.94|381.34|382.3|380.7|382.94|381.34|382.08|380.48|0
1640104650000|2021-12-21 16:37:30|382.51|380.91|382.94|381.34|382.94|381.34|382.51|380.91|0
1640104660000|2021-12-21 16:37:40|383.16|381.56|383.59|381.99|383.59|381.99|383.16|381.56|0
1640104670000|2021-12-21 16:37:50|384.03|382.43|384.24|382.64|384.24|382.64|384.03|382.43|0
1640104680000|2021-12-21 16:38:00|384.03|382.43|384.89|383.29|384.89|383.29|384.03|382.43|0
1640104690000|2021-12-21 16:38:10|385.11|383.51|385.54|383.94|385.54|383.94|385.11|383.51|0
1640104700000|2021-12-21 16:38:20|385.98|384.38|385.54|383.94|385.98|384.38|385.54|383.94|0
1640104710000|2021-12-21 16:38:30|385.33|383.73|385.11|383.51|385.33|383.73|385.11|383.51|0
1640104720000|2021-12-21 16:38:40|384.67|383.07|384.67|383.07|384.67|383.07|384.24|382.64|0
1640104730000|2021-12-21 16:38:50|384.89|383.29|384.67|383.07|384.89|383.29|384.67|383.07|0
1640104740000|2021-12-21 16:39:00|385.11|383.51|385.32|383.72|385.32|383.72|384.89|383.29|0
1640104750000|2021-12-21 16:39:10|385.11|383.51|384.89|383.29|385.11|383.51|384.67|383.07|0
1640104760000|2021-12-21 16:39:20|385.11|383.51|384.89|383.29|385.11|383.51|384.89|383.29|0
1640104770000|2021-12-21 16:39:30|385.11|383.51|385.32|383.72|385.32|383.72|385.11|383.51|0
1640104780000|2021-12-21 16:39:40|385.54|383.94|385.54|383.94|385.54|383.94|385.54|383.94|0
1640104790000|2021-12-21 16:39:50|385.76|384.16|385.97|384.37|386.19|384.59|385.76|384.16|0
1640104800000|2021-12-21 16:40:00|386.63|385.03|385.76|384.16|386.63|385.03|385.76|384.16|0
1640104810000|2021-12-21 16:40:10|386.19|384.59|385.97|384.37|386.19|384.59|385.97|384.37|0
1640104820000|2021-12-21 16:40:20|385.76|384.16|385.76|384.16|385.76|384.16|385.76|384.16|0
1640104830000|2021-12-21 16:40:30|385.97|384.37|385.97|384.37|386.19|384.59|385.97|384.37|0
1640104840000|2021-12-21 16:40:40|386.3|384.7|386.41|384.81|386.41|384.81|386.19|384.59|0
1640104850000|2021-12-21 16:40:50|386.84|385.24|387.06|385.46|387.06|385.46|386.84|385.24|0
1640104860000|2021-12-21 16:41:00|387.28|385.68|388.36|386.76|388.36|386.76|387.28|385.68|0
1640104870000|2021-12-21 16:41:10|388.58|386.98|389.45|387.85|389.45|387.85|388.58|386.98|0
1640104880000|2021-12-21 16:41:20|389.23|387.63|390.1|388.5|390.1|388.5|389.23|387.63|0
1640104890000|2021-12-21 16:41:30|389.88|388.28|390.32|388.72|390.32|388.72|389.88|388.28|0
1640104900000|2021-12-21 16:41:40|390.54|388.94|390.75|389.15|390.75|389.15|390.54|388.94|0
1640104910000|2021-12-21 16:41:50|390.54|388.94|391.41|389.81|391.41|389.81|390.54|388.94|0
1640104920000|2021-12-21 16:42:00|391.19|389.59|391.19|389.59|391.41|389.81|391.19|389.59|0
1640104930000|2021-12-21 16:42:10|391.08|389.48|390.75|389.15|391.08|389.48|390.75|389.15|0
1640104940000|2021-12-21 16:42:20|390.32|388.72|390.97|389.37|390.97|389.37|390.32|388.72|0
1640104950000|2021-12-21 16:42:30|391.62|390.02|391.41|389.81|392.06|390.46|391.41|389.81|0
1640104960000|2021-12-21 16:42:40|391.84|390.24|392.5|390.9|392.5|390.9|391.84|390.24|0
1640104970000|2021-12-21 16:42:50|392.28|390.68|392.28|390.68|392.28|390.68|392.06|390.46|0
1640104980000|2021-12-21 16:43:00|392.71|391.11|392.93|391.33|392.93|391.33|392.71|391.11|0
1640104990000|2021-12-21 16:43:10|392.71|391.11|392.28|390.68|392.71|391.11|392.28|390.68|0
1640105000000|2021-12-21 16:43:20|392.5|390.9|392.71|391.11|392.93|391.33|392.5|390.9|0
1640105010000|2021-12-21 16:43:30|393.15|391.55|393.59|391.99|393.59|391.99|393.15|391.55|0
1640105020000|2021-12-21 16:43:40|393.37|391.77|392.71|391.11|393.37|391.77|392.71|391.11|0
1640105030000|2021-12-21 16:43:50|393.15|391.55|393.15|391.55|393.37|391.77|393.15|391.55|0
1640105040000|2021-12-21 16:44:00|392.93|391.33|393.59|391.99|393.59|391.99|392.93|391.33|0
1640105050000|2021-12-21 16:44:10|393.8|392.2|393.37|391.77|393.8|392.2|393.37|391.77|0
1640105060000|2021-12-21 16:44:20|393.15|391.55|393.37|391.77|393.37|391.77|393.15|391.55|0
1640105070000|2021-12-21 16:44:30|393.59|391.99|394.02|392.42|394.02|392.42|393.59|391.99|0
1640105080000|2021-12-21 16:44:40|393.8|392.2|393.8|392.2|394.02|392.42|393.8|392.2|0
1640105090000|2021-12-21 16:44:50|394.02|392.42|394.02|392.42|394.24|392.64|394.02|392.42|0
1640105100000|2021-12-21 16:45:00|394.68|393.08|394.68|393.08|394.68|393.08|394.46|392.86|0
1640105110000|2021-12-21 16:45:10|394.46|392.86|394.24|392.64|394.68|393.08|394.24|392.64|0
1640105120000|2021-12-21 16:45:20|394.46|392.86|393.8|392.2|394.46|392.86|393.8|392.2|0
1640105130000|2021-12-21 16:45:30|394.02|392.42|393.37|391.77|394.02|392.42|393.37|391.77|0
1640105140000|2021-12-21 16:45:40|392.93|391.33|392.93|391.33|392.93|391.33|392.93|391.33|0
1640105150000|2021-12-21 16:45:50|392.71|391.11|393.15|391.55|393.15|391.55|392.49|390.89|0
1640105160000|2021-12-21 16:46:00|393.25|391.65|392.93|391.33|393.37|391.77|392.93|391.33|0
1640105170000|2021-12-21 16:46:10|393.37|391.77|393.15|391.55|393.37|391.77|392.93|391.33|0
1640105180000|2021-12-21 16:46:20|393.37|391.77|393.58|391.98|393.58|391.98|393.37|391.77|0
1640105190000|2021-12-21 16:46:30|393.8|392.2|393.58|391.98|393.8|392.2|393.58|391.98|0
1640105200000|2021-12-21 16:46:40|393.37|391.77|393.15|391.55|393.37|391.77|393.15|391.55|0
1640105210000|2021-12-21 16:46:50|392.93|391.33|392.71|391.11|392.93|391.33|392.71|391.11|0
1640105220000|2021-12-21 16:47:00|392.49|390.89|392.49|390.89|392.49|390.89|392.27|390.67|0
1640105230000|2021-12-21 16:47:10|392.71|391.11|392.49|390.89|392.71|391.11|392.49|390.89|0
1640105240000|2021-12-21 16:47:20|392.27|390.67|391.84|390.24|392.27|390.67|391.84|390.24|0
1640105250000|2021-12-21 16:47:30|392.06|390.46|392.71|391.11|392.71|391.11|392.06|390.46|0
1640105260000|2021-12-21 16:47:40|392.49|390.89|392.06|390.46|392.49|390.89|392.06|390.46|0
1640105270000|2021-12-21 16:47:50|392.16|390.56|392.06|390.46|392.16|390.56|392.06|390.46|0
1640105280000|2021-12-21 16:48:00|392.27|390.67|392.49|390.89|392.49|390.89|392.27|390.67|0
1640105290000|2021-12-21 16:48:10|391.84|390.24|392.06|390.46|392.27|390.67|391.84|390.24|0
1640105300000|2021-12-21 16:48:20|391.84|390.24|391.84|390.24|392.06|390.46|391.84|390.24|0
1640105310000|2021-12-21 16:48:30|391.94|390.34|391.84|390.24|392.06|390.46|391.84|390.24|0
1640105320000|2021-12-21 16:48:40|392.06|390.46|392.06|390.46|392.06|390.46|392.06|390.46|0
1640105330000|2021-12-21 16:48:50|391.84|390.24|391.84|390.24|391.84|390.24|391.84|390.24|0
1640105340000|2021-12-21 16:49:00|392.06|390.46|391.84|390.24|392.06|390.46|391.84|390.24|0
1640105350000|2021-12-21 16:49:10|392.05|390.45|391.84|390.24|392.05|390.45|391.84|390.24|0
1640105360000|2021-12-21 16:49:20|391.62|390.02|391.18|389.58|391.62|390.02|391.18|389.58|0
1640105370000|2021-12-21 16:49:30|391.4|389.8|390.97|389.37|391.4|389.8|390.97|389.37|0
1640105380000|2021-12-21 16:49:40|391.07|389.47|390.97|389.37|391.18|389.58|390.97|389.37|0
1640105390000|2021-12-21 16:49:50|390.75|389.15|390.96|389.36|390.96|389.36|390.75|389.15|0
1640105400000|2021-12-21 16:50:00|391.4|389.8|391.4|389.8|391.4|389.8|391.18|389.58|0
1640105410000|2021-12-21 16:50:10|391.62|390.02|391.84|390.24|391.84|390.24|391.62|390.02|0
1640105420000|2021-12-21 16:50:20|391.62|390.02|390.75|389.15|391.62|390.02|390.75|389.15|0
1640105430000|2021-12-21 16:50:30|390.96|389.36|391.18|389.58|391.4|389.8|390.96|389.36|0
1640105440000|2021-12-21 16:50:40|391.4|389.8|391.62|390.02|391.62|390.02|391.4|389.8|0
1640105450000|2021-12-21 16:50:50|391.4|389.8|391.84|390.24|391.84|390.24|391.4|389.8|0
1640105460000|2021-12-21 16:51:00|392.05|390.45|392.05|390.45|392.27|390.67|392.05|390.45|0
1640105470000|2021-12-21 16:51:10|391.62|390.02|391.18|389.58|391.62|390.02|391.18|389.58|0
1640105480000|2021-12-21 16:51:20|391.4|389.8|390.96|389.36|391.4|389.8|390.96|389.36|0
1640105490000|2021-12-21 16:51:30|391.18|389.58|391.4|389.8|391.4|389.8|391.18|389.58|0
1640105500000|2021-12-21 16:51:40|391.18|389.58|390.96|389.36|391.18|389.58|390.96|389.36|0
1640105510000|2021-12-21 16:51:50|391.18|389.58|391.4|389.8|391.4|389.8|391.18|389.58|0
1640105520000|2021-12-21 16:52:00|391.62|390.02|391.83|390.23|391.83|390.23|391.62|390.02|0
1640105530000|2021-12-21 16:52:10|391.62|390.02|391.4|389.8|391.62|390.02|391.4|389.8|0
1640105540000|2021-12-21 16:52:20|391.62|390.02|391.83|390.23|391.83|390.23|391.62|390.02|0
1640105550000|2021-12-21 16:52:30|391.62|390.02|392.05|390.45|392.05|390.45|391.62|390.02|0
1640105560000|2021-12-21 16:52:40|392.27|390.67|392.27|390.67|392.37|390.77|392.27|390.67|0
1640105570000|2021-12-21 16:52:50|392.16|390.56|392.27|390.67|392.27|390.67|392.05|390.45|0
1640105580000|2021-12-21 16:53:00|392.05|390.45|391.83|390.23|392.05|390.45|391.83|390.23|0
1640105590000|2021-12-21 16:53:10|392.05|390.45|392.27|390.67|392.27|390.67|391.83|390.23|0
1640105600000|2021-12-21 16:53:20|392.49|390.89|391.83|390.23|392.49|390.89|391.83|390.23|0
1640105610000|2021-12-21 16:53:30|392.05|390.45|392.05|390.45|392.05|390.45|391.83|390.23|0
1640105620000|2021-12-21 16:53:40|391.83|390.23|392.71|391.11|392.71|391.11|391.83|390.23|0
1640105630000|2021-12-21 16:53:50|392.92|391.32|392.92|391.32|393.14|391.54|392.92|391.32|0
1640105640000|2021-12-21 16:54:00|392.71|391.11|392.92|391.32|392.92|391.32|392.7|391.1|0
1640105650000|2021-12-21 16:54:10|393.03|391.43|393.14|391.54|393.14|391.54|392.7|391.1|0
1640105660000|2021-12-21 16:54:20|392.92|391.32|393.14|391.54|393.14|391.54|392.7|391.1|0
1640105670000|2021-12-21 16:54:30|393.36|391.76|393.36|391.76|393.36|391.76|393.14|391.54|0
1640105680000|2021-12-21 16:54:40|393.58|391.98|393.36|391.76|393.58|391.98|393.14|391.54|0
1640105690000|2021-12-21 16:54:50|393.14|391.54|393.14|391.54|393.14|391.54|393.14|391.54|0
1640105700000|2021-12-21 16:55:00|393.36|391.76|393.14|391.54|393.36|391.76|393.14|391.54|0
1640105710000|2021-12-21 16:55:10|393.36|391.76|393.58|391.98|393.58|391.98|393.36|391.76|0
1640105720000|2021-12-21 16:55:20|393.14|391.54|393.79|392.19|393.79|392.19|393.14|391.54|0
1640105730000|2021-12-21 16:55:30|393.58|391.98|393.58|391.98|393.58|391.98|393.58|391.98|0
1640105740000|2021-12-21 16:55:40|392.92|391.32|392.92|391.32|392.92|391.32|392.49|390.89|0
1640105750000|2021-12-21 16:55:50|393.14|391.54|393.36|391.76|393.36|391.76|393.14|391.54|0
1640105760000|2021-12-21 16:56:00|393.58|391.98|392.59|390.99|393.58|391.98|392.59|390.99|0
1640105770000|2021-12-21 16:56:10|392.49|390.89|392.27|390.67|392.49|390.89|392.05|390.45|0
1640105780000|2021-12-21 16:56:20|392.05|390.45|391.83|390.23|392.05|390.45|391.83|390.23|0
1640105790000|2021-12-21 16:56:30|392.05|390.45|392.27|390.67|392.27|390.67|391.83|390.23|0
1640105800000|2021-12-21 16:56:40|392.05|390.45|392.7|391.1|392.7|391.1|392.05|390.45|0
1640105810000|2021-12-21 16:56:50|392.48|390.88|391.83|390.23|392.48|390.88|391.83|390.23|0
1640105820000|2021-12-21 16:57:00|391.61|390.01|390.96|389.36|391.61|390.01|390.31|388.71|0
1640105830000|2021-12-21 16:57:10|391.18|389.58|390.96|389.36|391.83|390.23|390.96|389.36|0
1640105840000|2021-12-21 16:57:20|391.18|389.58|390.74|389.14|391.18|389.58|390.52|388.92|0
1640105850000|2021-12-21 16:57:30|390.31|388.71|390.09|388.49|390.31|388.71|390.09|388.49|0
1640105860000|2021-12-21 16:57:40|390.31|388.71|389.65|388.05|390.31|388.71|389.65|388.05|0
1640105870000|2021-12-21 16:57:50|390.09|388.49|389.87|388.27|390.09|388.49|389.87|388.27|0
1640105880000|2021-12-21 16:58:00|390.09|388.49|390.09|388.49|390.09|388.49|389.87|388.27|0
1640105890000|2021-12-21 16:58:10|389.87|388.27|389.65|388.05|389.87|388.27|389.43|387.83|0
1640105900000|2021-12-21 16:58:20|389|387.4|389.22|387.62|389.65|388.05|389|387.4|0
1640105910000|2021-12-21 16:58:30|389|387.4|389.43|387.83|389.43|387.83|389|387.4|0
1640105920000|2021-12-21 16:58:40|389.65|388.05|389.22|387.62|389.65|388.05|389.22|387.62|0
1640105930000|2021-12-21 16:58:50|388.78|387.18|388.56|386.96|388.78|387.18|388.56|386.96|0
1640105940000|2021-12-21 16:59:00|388.78|387.18|388.35|386.75|388.78|387.18|388.35|386.75|0
1640105950000|2021-12-21 16:59:10|388.56|386.96|388.56|386.96|388.56|386.96|388.56|386.96|0
1640105960000|2021-12-21 16:59:20|388.13|386.53|388.13|386.53|388.78|387.18|388.13|386.53|0
1640105970000|2021-12-21 16:59:30|388.35|386.75|389.43|387.83|389.43|387.83|388.35|386.75|0
1640105980000|2021-12-21 16:59:40|389.65|388.05|389.65|388.05|389.76|388.16|389.43|387.83|0
1640105990000|2021-12-21 16:59:50|389.87|388.27|389.87|388.27|389.87|388.27|389.87|388.27|0
1640106000000|2021-12-21 17:00:00|390.09|388.49|390.74|389.14|390.74|389.14|390.09|388.49|0
1640106010000|2021-12-21 17:00:10|390.96|389.36|390.3|388.7|390.96|389.36|390.3|388.7|0
1640106020000|2021-12-21 17:00:20|390.09|388.49|389.65|388.05|390.09|388.49|389.65|388.05|0
1640106030000|2021-12-21 17:00:30|390.3|388.7|390.74|389.14|390.96|389.36|390.3|388.7|0
1640106040000|2021-12-21 17:00:40|390.52|388.92|390.52|388.92|390.52|388.92|390.3|388.7|0
1640106050000|2021-12-21 17:00:50|390.74|389.14|390.52|388.92|390.74|389.14|390.3|388.7|0
1640106060000|2021-12-21 17:01:00|390.74|389.14|390.96|389.36|391.17|389.57|390.74|389.14|0
1640106070000|2021-12-21 17:01:10|391.17|389.57|391.39|389.79|391.61|390.01|391.17|389.57|0
1640106080000|2021-12-21 17:01:20|391.61|390.01|392.37|390.77|392.37|390.77|391.61|390.01|0
1640106090000|2021-12-21 17:01:30|392.04|390.44|391.39|389.79|392.04|390.44|391.17|389.57|0
1640106100000|2021-12-21 17:01:40|391.61|390.01|391.61|390.01|391.61|390.01|391.39|389.79|0
1640106110000|2021-12-21 17:01:50|391.83|390.23|392.04|390.44|392.04|390.44|391.61|390.01|0
1640106120000|2021-12-21 17:02:00|391.83|390.23|391.83|390.23|391.93|390.33|391.83|390.23|0
1640106130000|2021-12-21 17:02:10|391.71|390.11|391.5|389.9|391.71|390.11|391.5|389.9|0
1640106140000|2021-12-21 17:02:20|390.95|389.35|391.83|390.23|391.83|390.23|390.95|389.35|0
1640106150000|2021-12-21 17:02:30|391.61|390.01|391.83|390.23|391.83|390.23|391.39|389.79|0
1640106160000|2021-12-21 17:02:40|391.61|390.01|391.83|390.23|392.04|390.44|391.61|390.01|0
1640106170000|2021-12-21 17:02:50|392.26|390.66|392.04|390.44|392.26|390.66|392.04|390.44|0
1640106180000|2021-12-21 17:03:00|392.26|390.66|392.04|390.44|392.26|390.66|392.04|390.44|0
1640106190000|2021-12-21 17:03:10|392.26|390.66|392.7|391.1|392.7|391.1|392.26|390.66|0
1640106200000|2021-12-21 17:03:20|392.92|391.32|393.35|391.75|393.35|391.75|392.92|391.32|0
1640106210000|2021-12-21 17:03:30|393.13|391.53|391.17|389.57|393.13|391.53|391.17|389.57|0
1640106220000|2021-12-21 17:03:40|392.04|390.44|391.82|390.22|392.04|390.44|391.82|390.22|0
1640106230000|2021-12-21 17:03:50|392.04|390.44|392.04|390.44|392.04|390.44|391.82|390.22|0
1640106240000|2021-12-21 17:04:00|391.82|390.22|391.61|390.01|391.82|390.22|391.39|389.79|0
1640106250000|2021-12-21 17:04:10|391.17|389.57|390.74|389.14|391.17|389.57|390.74|389.14|0
1640106260000|2021-12-21 17:04:20|390.95|389.35|390.52|388.92|390.95|389.35|390.52|388.92|0
1640106270000|2021-12-21 17:04:30|390.3|388.7|390.52|388.92|390.52|388.92|390.3|388.7|0
1640106280000|2021-12-21 17:04:40|390.08|388.48|389.86|388.26|390.08|388.48|389.86|388.26|0
1640106290000|2021-12-21 17:04:50|390.3|388.7|390.52|388.92|390.52|388.92|390.08|388.48|0
1640106300000|2021-12-21 17:05:00|390.3|388.7|389.86|388.26|390.3|388.7|389.86|388.26|0
1640106310000|2021-12-21 17:05:10|389.65|388.05|389.43|387.83|389.65|388.05|389.43|387.83|0
1640106320000|2021-12-21 17:05:20|389.86|388.26|390.52|388.92|390.52|388.92|389.86|388.26|0
1640106330000|2021-12-21 17:05:30|390.08|388.48|390.08|388.48|390.08|388.48|390.08|388.48|0
1640106340000|2021-12-21 17:05:40|389.43|387.83|389.86|388.26|389.86|388.26|389.43|387.83|0
1640106350000|2021-12-21 17:05:50|390.08|388.48|390.08|388.48|390.3|388.7|390.08|388.48|0
1640106360000|2021-12-21 17:06:00|389.86|388.26|390.08|388.48|390.08|388.48|389.86|388.26|0
1640106370000|2021-12-21 17:06:10|390.3|388.7|390.08|388.48|390.3|388.7|389.86|388.26|0
1640106380000|2021-12-21 17:06:20|390.52|388.92|390.73|389.13|390.73|389.13|390.52|388.92|0
1640106390000|2021-12-21 17:06:30|390.95|389.35|390.73|389.13|390.95|389.35|390.73|389.13|0
1640106400000|2021-12-21 17:06:40|390.95|389.35|391.17|389.57|391.39|389.79|390.95|389.35|0
1640106410000|2021-12-21 17:06:50|391.39|389.79|391.39|389.79|391.82|390.22|391.39|389.79|0
1640106420000|2021-12-21 17:07:00|391.17|389.57|390.95|389.35|391.17|389.57|390.95|389.35|0
1640106430000|2021-12-21 17:07:10|391.39|389.79|392.04|390.44|392.04|390.44|391.39|389.79|0
1640106440000|2021-12-21 17:07:20|392.26|390.66|391.82|390.22|392.26|390.66|391.82|390.22|0
1640106450000|2021-12-21 17:07:30|392.04|390.44|392.91|391.31|392.91|391.31|392.04|390.44|0
1640106460000|2021-12-21 17:07:40|393.13|391.53|393.13|391.53|393.23|391.63|393.13|391.53|0
1640106470000|2021-12-21 17:07:50|392.91|391.31|392.91|391.31|392.91|391.31|392.91|391.31|0
1640106480000|2021-12-21 17:08:00|392.69|391.09|392.91|391.31|392.91|391.31|392.69|391.09|0
1640106490000|2021-12-21 17:08:10|393.13|391.53|393.13|391.53|393.13|391.53|392.91|391.31|0
1640106500000|2021-12-21 17:08:20|392.91|391.31|392.69|391.09|392.91|391.31|392.69|391.09|0
1640106510000|2021-12-21 17:08:30|393.35|391.75|393.35|391.75|393.35|391.75|393.35|391.75|0
1640106520000|2021-12-21 17:08:40|393.13|391.53|393.13|391.53|393.13|391.53|393.13|391.53|0
1640106530000|2021-12-21 17:08:50|393.35|391.75|393.57|391.97|393.57|391.97|393.13|391.53|0
1640106540000|2021-12-21 17:09:00|393.35|391.75|393.13|391.53|393.35|391.75|393.02|391.42|0
1640106550000|2021-12-21 17:09:10|392.91|391.31|394|392.4|394|392.4|392.91|391.31|0
1640106560000|2021-12-21 17:09:20|393.78|392.18|394|392.4|394|392.4|393.78|392.18|0
1640106570000|2021-12-21 17:09:30|393.56|391.96|393.78|392.18|393.89|392.29|393.56|391.96|0
1640106580000|2021-12-21 17:09:40|394|392.4|393.56|391.96|394|392.4|393.35|391.75|0
1640106590000|2021-12-21 17:09:50|393.78|392.18|394|392.4|394|392.4|393.78|392.18|0
1640106600000|2021-12-21 17:10:00|393.78|392.18|393.78|392.18|394|392.4|393.78|392.18|0
1640106610000|2021-12-21 17:10:10|394|392.4|393.78|392.18|394.22|392.62|393.78|392.18|0
1640106620000|2021-12-21 17:10:20|393.35|391.75|393.13|391.53|393.56|391.96|393.13|391.53|0
1640106630000|2021-12-21 17:10:30|393.35|391.75|392.69|391.09|393.35|391.75|392.69|391.09|0
1640106640000|2021-12-21 17:10:40|392.91|391.31|392.91|391.31|393.13|391.53|392.91|391.31|0
1640106650000|2021-12-21 17:10:50|392.69|391.09|393.35|391.75|393.35|391.75|392.69|391.09|0
1640106660000|2021-12-21 17:11:00|392.91|391.31|393.35|391.75|393.35|391.75|392.91|391.31|0
1640106670000|2021-12-21 17:11:10|393.13|391.53|394.22|392.62|394.22|392.62|393.13|391.53|0
1640106680000|2021-12-21 17:11:20|394.66|393.06|394.66|393.06|394.66|393.06|394.44|392.84|0
1640106690000|2021-12-21 17:11:30|394.87|393.27|395.31|393.71|395.31|393.71|394.87|393.27|0
1640106700000|2021-12-21 17:11:40|395.09|393.49|395.31|393.71|395.31|393.71|395.09|393.49|0
1640106710000|2021-12-21 17:11:50|395.09|393.49|396.4|394.8|396.4|394.8|395.09|393.49|0
1640106720000|2021-12-21 17:12:00|396.84|395.24|397.06|395.46|397.06|395.46|396.84|395.24|0
1640106730000|2021-12-21 17:12:10|397.72|396.12|397.28|395.68|397.72|396.12|397.28|395.68|0
1640106740000|2021-12-21 17:12:20|397.5|395.9|397.5|395.9|397.72|396.12|397.5|395.9|0
1640106750000|2021-12-21 17:12:30|397.06|395.46|396.4|394.8|397.06|395.46|396.4|394.8|0
1640106760000|2021-12-21 17:12:40|396.62|395.02|396.84|395.24|396.84|395.24|396.4|394.8|0
1640106770000|2021-12-21 17:12:50|397.06|395.46|397.28|395.68|397.28|395.68|397.06|395.46|0
1640106780000|2021-12-21 17:13:00|397.06|395.46|397.06|395.46|397.06|395.46|396.84|395.24|0
1640106790000|2021-12-21 17:13:10|397.28|395.68|397.06|395.46|397.28|395.68|396.84|395.24|0
1640106800000|2021-12-21 17:13:20|397.28|395.68|397.5|395.9|397.5|395.9|397.16|395.56|0
1640106810000|2021-12-21 17:13:30|397.93|396.33|398.37|396.77|398.37|396.77|397.93|396.33|0
1640106820000|2021-12-21 17:13:40|398.59|396.99|398.81|397.21|399.03|397.43|398.37|396.77|0
1640106830000|2021-12-21 17:13:50|398.59|396.99|398.37|396.77|398.59|396.99|398.37|396.77|0
1640106840000|2021-12-21 17:14:00|398.59|396.99|398.81|397.21|398.81|397.21|398.59|396.99|0
1640106850000|2021-12-21 17:14:10|399.03|397.43|399.25|397.65|399.25|397.65|399.03|397.43|0
1640106860000|2021-12-21 17:14:20|399.03|397.43|399.25|397.65|399.25|397.65|399.03|397.43|0
1640106870000|2021-12-21 17:14:30|398.81|397.21|398.59|396.99|398.81|397.21|398.59|396.99|0
1640106880000|2021-12-21 17:14:40|398.81|397.21|398.37|396.77|398.81|397.21|398.15|396.55|0
1640106890000|2021-12-21 17:14:50|397.93|396.33|397.93|396.33|398.15|396.55|397.93|396.33|0
1640106900000|2021-12-21 17:15:00|398.15|396.55|397.49|395.89|398.15|396.55|397.49|395.89|0
1640106910000|2021-12-21 17:15:10|397.71|396.11|397.49|395.89|397.71|396.11|397.28|395.68|0
1640106920000|2021-12-21 17:15:20|397.93|396.33|397.93|396.33|397.93|396.33|397.93|396.33|0
1640106930000|2021-12-21 17:15:30|398.15|396.55|397.93|396.33|398.37|396.77|397.93|396.33|0
1640106940000|2021-12-21 17:15:40|398.15|396.55|399.25|397.65|399.25|397.65|398.15|396.55|0
1640106950000|2021-12-21 17:15:50|399.68|398.08|399.03|397.43|399.68|398.08|399.03|397.43|0
1640106960000|2021-12-21 17:16:00|398.81|397.21|398.81|397.21|398.81|397.21|398.59|396.99|0
1640106970000|2021-12-21 17:16:10|399.03|397.43|399.03|397.43|399.03|397.43|398.81|397.21|0
1640106980000|2021-12-21 17:16:20|399.25|397.65|398.81|397.21|399.25|397.65|398.81|397.21|0
1640106990000|2021-12-21 17:16:30|398.59|396.99|398.59|396.99|398.59|396.99|398.37|396.77|0
1640107000000|2021-12-21 17:16:40|398.81|397.21|399.03|397.43|399.03|397.43|398.81|397.21|0
1640107010000|2021-12-21 17:16:50|399.25|397.65|398.81|397.21|399.25|397.65|398.81|397.21|0
1640107020000|2021-12-21 17:17:00|398.59|396.99|398.37|396.77|398.59|396.99|398.37|396.77|0
1640107030000|2021-12-21 17:17:10|398.59|396.99|398.59|396.99|398.59|396.99|398.59|396.99|0
1640107040000|2021-12-21 17:17:20|398.37|396.77|398.59|396.99|398.59|396.99|398.37|396.77|0
1640107050000|2021-12-21 17:17:30|398.81|397.21|399.03|397.43|399.03|397.43|398.81|397.21|0
1640107060000|2021-12-21 17:17:40|398.81|397.21|398.81|397.21|398.81|397.21|398.81|397.21|0
1640107070000|2021-12-21 17:17:50|399.03|397.43|399.03|397.43|399.03|397.43|399.03|397.43|0
1640107080000|2021-12-21 17:18:00|398.81|397.21|398.15|396.55|398.81|397.21|398.15|396.55|0
1640107090000|2021-12-21 17:18:10|398.37|396.77|397.93|396.33|398.37|396.77|397.93|396.33|0
1640107100000|2021-12-21 17:18:20|397.71|396.11|397.93|396.33|397.93|396.33|397.71|396.11|0
1640107110000|2021-12-21 17:18:30|397.71|396.11|397.49|395.89|397.71|396.11|397.49|395.89|0
1640107120000|2021-12-21 17:18:40|397.27|395.67|397.05|395.45|397.27|395.67|397.05|395.45|0
1640107130000|2021-12-21 17:18:50|397.27|395.67|397.49|395.89|397.49|395.89|397.27|395.67|0
1640107140000|2021-12-21 17:19:00|397.71|396.11|397.27|395.67|397.71|396.11|397.27|395.67|0
1640107150000|2021-12-21 17:19:10|397.71|396.11|398.15|396.55|398.15|396.55|397.71|396.11|0
1640107160000|2021-12-21 17:19:20|397.27|395.67|397.71|396.11|397.71|396.11|397.27|395.67|0
1640107170000|2021-12-21 17:19:30|397.93|396.33|397.71|396.11|398.15|396.55|397.71|396.11|0
1640107180000|2021-12-21 17:19:40|397.93|396.33|398.15|396.55|398.15|396.55|397.93|396.33|0
1640107190000|2021-12-21 17:19:50|398.37|396.77|398.37|396.77|398.37|396.77|398.37|396.77|0
1640107200000|2021-12-21 17:20:00|398.15|396.55|397.93|396.33|398.15|396.55|397.71|396.11|0
1640107210000|2021-12-21 17:20:10|397.49|395.89|397.27|395.67|397.49|395.89|397.27|395.67|0
1640107220000|2021-12-21 17:20:20|397.49|395.89|397.49|395.89|397.71|396.11|397.49|395.89|0
1640107230000|2021-12-21 17:20:30|397.27|395.67|397.27|395.67|397.27|395.67|397.16|395.56|0
1640107240000|2021-12-21 17:20:40|396.83|395.23|397.05|395.45|397.05|395.45|396.83|395.23|0
1640107250000|2021-12-21 17:20:50|397.27|395.67|396.83|395.23|397.27|395.67|396.83|395.23|0
1640107260000|2021-12-21 17:21:00|396.4|394.8|396.61|395.01|396.83|395.23|396.4|394.8|0
1640107270000|2021-12-21 17:21:10|396.18|394.58|396.4|394.8|396.61|395.01|396.18|394.58|0
1640107280000|2021-12-21 17:21:20|396.18|394.58|396.4|394.8|396.4|394.8|396.18|394.58|0
1640107290000|2021-12-21 17:21:30|396.61|395.01|396.83|395.23|396.83|395.23|396.4|394.8|0
1640107300000|2021-12-21 17:21:40|397.05|395.45|397.05|395.45|397.27|395.67|397.05|395.45|0
1640107310000|2021-12-21 17:21:50|396.83|395.23|397.05|395.45|397.05|395.45|396.83|395.23|0
1640107320000|2021-12-21 17:22:00|396.83|395.23|397.05|395.45|397.27|395.67|396.83|395.23|0
1640107330000|2021-12-21 17:22:10|397.27|395.67|397.38|395.78|397.38|395.78|397.05|395.45|0
1640107340000|2021-12-21 17:22:20|397.05|395.45|397.05|395.45|397.27|395.67|397.05|395.45|0
1640107350000|2021-12-21 17:22:30|397.27|395.67|397.49|395.89|397.49|395.89|397.27|395.67|0
1640107360000|2021-12-21 17:22:40|397.27|395.67|396.83|395.23|397.27|395.67|396.83|395.23|0
1640107370000|2021-12-21 17:22:50|397.05|395.45|397.49|395.89|397.49|395.89|397.05|395.45|0
1640107380000|2021-12-21 17:23:00|397.71|396.11|397.49|395.89|397.71|396.11|397.49|395.89|0
1640107390000|2021-12-21 17:23:10|397.71|396.11|397.93|396.33|397.93|396.33|397.49|395.89|0
1640107400000|2021-12-21 17:23:20|398.14|396.54|398.36|396.76|398.36|396.76|398.14|396.54|0
1640107410000|2021-12-21 17:23:30|398.14|396.54|398.14|396.54|398.36|396.76|398.14|396.54|0
1640107420000|2021-12-21 17:23:40|397.93|396.33|398.14|396.54|398.14|396.54|397.93|396.33|0
1640107430000|2021-12-21 17:23:50|398.36|396.76|398.36|396.76|398.36|396.76|398.36|396.76|0
1640107440000|2021-12-21 17:24:00|398.58|396.98|398.14|396.54|398.58|396.98|398.14|396.54|0
1640107450000|2021-12-21 17:24:10|397.93|396.33|397.71|396.11|397.93|396.33|397.71|396.11|0
1640107460000|2021-12-21 17:24:20|397.93|396.33|397.71|396.11|398.14|396.54|397.71|396.11|0
1640107470000|2021-12-21 17:24:30|397.92|396.32|397.71|396.11|397.92|396.32|397.71|396.11|0
1640107480000|2021-12-21 17:24:40|398.36|396.76|398.36|396.76|398.36|396.76|398.14|396.54|0
1640107490000|2021-12-21 17:24:50|398.58|396.98|398.8|397.2|398.8|397.2|398.58|396.98|0
1640107500000|2021-12-21 17:25:00|398.58|396.98|397.71|396.11|398.58|396.98|397.71|396.11|0
1640107510000|2021-12-21 17:25:10|397.49|395.89|398.58|396.98|398.58|396.98|397.49|395.89|0
1640107520000|2021-12-21 17:25:20|399.02|397.42|398.36|396.76|399.02|397.42|398.36|396.76|0
1640107530000|2021-12-21 17:25:30|398.14|396.54|398.14|396.54|398.14|396.54|397.71|396.11|0
1640107540000|2021-12-21 17:25:40|398.58|396.98|398.03|396.43|398.58|396.98|398.03|396.43|0
1640107550000|2021-12-21 17:25:50|397.92|396.32|396.96|395.36|398.9|397.3|396.96|395.36|0
1640107560000|2021-12-21 17:26:00|397.67|396.07|398.44|396.84|398.44|396.84|397.67|396.07|0
1640107570000|2021-12-21 17:26:10|398.22|396.62|399.1|397.5|399.1|397.5|398.22|396.62|0
1640107580000|2021-12-21 17:26:20|399.2|397.6|399.32|397.72|399.32|397.72|399.1|397.5|0
1640107590000|2021-12-21 17:26:30|398.88|397.28|399.1|397.5|399.1|397.5|398.88|397.28|0
1640107600000|2021-12-21 17:26:40|399.2|397.6|399.1|397.5|399.32|397.72|399.1|397.5|0
1640107610000|2021-12-21 17:26:50|398.88|397.28|399.32|397.72|399.32|397.72|398.88|397.28|0
1640107620000|2021-12-21 17:27:00|399.1|397.5|399.32|397.72|399.32|397.72|399.1|397.5|0
1640107630000|2021-12-21 17:27:10|399.1|397.5|399.1|397.5|399.1|397.5|399.1|397.5|0
1640107640000|2021-12-21 17:27:20|399.32|397.72|399.97|398.37|399.97|398.37|399.32|397.72|0
1640107650000|2021-12-21 17:27:30|399.75|398.15|398.98|397.38|399.75|398.15|398.98|397.38|0
1640107660000|2021-12-21 17:27:40|398.88|397.28|399.1|397.5|399.1|397.5|398.88|397.28|0
1640107670000|2021-12-21 17:27:50|399.32|397.72|399.54|397.94|399.54|397.94|399.32|397.72|0
1640107680000|2021-12-21 17:28:00|399.32|397.72|399.54|397.94|399.54|397.94|399.32|397.72|0
1640107690000|2021-12-21 17:28:10|399.1|397.5|399.32|397.72|399.32|397.72|399.1|397.5|0
1640107700000|2021-12-21 17:28:20|399.75|398.15|400.41|398.81|400.41|398.81|399.75|398.15|0
1640107710000|2021-12-21 17:28:30|401.07|399.47|400.85|399.25|401.07|399.47|400.63|399.03|0
1640107720000|2021-12-21 17:28:40|401.29|399.69|400.85|399.25|401.29|399.69|400.85|399.25|0
1640107730000|2021-12-21 17:28:50|400.41|398.81|400.41|398.81|400.41|398.81|400.19|398.59|0
1640107740000|2021-12-21 17:29:00|400.19|398.59|400.63|399.03|400.63|399.03|400.19|398.59|0
1640107750000|2021-12-21 17:29:10|401.29|399.69|401.51|399.91|401.51|399.91|401.07|399.47|0
1640107760000|2021-12-21 17:29:20|401.29|399.69|401.5|399.9|401.5|399.9|401.29|399.69|0
1640107770000|2021-12-21 17:29:30|401.29|399.69|401.5|399.9|401.72|400.12|401.29|399.69|0
1640107780000|2021-12-21 17:29:40|401.72|400.12|401.29|399.69|401.72|400.12|401.29|399.69|0
1640107790000|2021-12-21 17:29:50|401.5|399.9|401.5|399.9|401.72|400.12|401.5|399.9|0
1640107800000|2021-12-21 17:30:00|402.6|401|400.85|399.25|402.6|401|400.85|399.25|0
1640107810000|2021-12-21 17:30:10|401.29|399.69|402.38|400.78|402.38|400.78|401.29|399.69|0
1640107820000|2021-12-21 17:30:20|402.82|401.22|402.49|400.89|402.82|401.22|402.49|400.89|0
1640107830000|2021-12-21 17:30:30|402.6|401|402.27|400.67|402.6|401|402.27|400.67|0
1640107840000|2021-12-21 17:30:40|402.6|401|402.82|401.22|403.04|401.44|402.6|401|0
1640107850000|2021-12-21 17:30:50|402.6|401|402.16|400.56|402.6|401|402.16|400.56|0
1640107860000|2021-12-21 17:31:00|402.6|401|403.04|401.44|403.04|401.44|402.6|401|0
1640107870000|2021-12-21 17:31:10|402.6|401|402.82|401.22|402.82|401.22|402.6|401|0
1640107880000|2021-12-21 17:31:20|402.6|401|403.26|401.66|403.26|401.66|402.6|401|0
1640107890000|2021-12-21 17:31:30|403.04|401.44|402.82|401.22|403.04|401.44|402.82|401.22|0
1640107900000|2021-12-21 17:31:40|402.49|400.89|402.38|400.78|402.49|400.89|402.16|400.56|0
1640107910000|2021-12-21 17:31:50|402.82|401.22|403.04|401.44|403.26|401.66|402.82|401.22|0
1640107920000|2021-12-21 17:32:00|403.26|401.66|403.26|401.66|403.26|401.66|402.82|401.22|0
1640107930000|2021-12-21 17:32:10|403.48|401.88|403.48|401.88|403.48|401.88|403.48|401.88|0
1640107940000|2021-12-21 17:32:20|403.26|401.66|402.82|401.22|403.26|401.66|402.82|401.22|0
1640107950000|2021-12-21 17:32:30|403.04|401.44|403.04|401.44|403.26|401.66|402.82|401.22|0
1640107960000|2021-12-21 17:32:40|403.48|401.88|403.7|402.1|403.7|402.1|403.48|401.88|0
1640107970000|2021-12-21 17:32:50|403.36|401.76|403.26|401.66|403.36|401.76|403.04|401.44|0
1640107980000|2021-12-21 17:33:00|403.04|401.44|403.26|401.66|403.26|401.66|403.04|401.44|0
1640107990000|2021-12-21 17:33:10|403.48|401.88|403.26|401.66|403.69|402.09|403.26|401.66|0
1640108000000|2021-12-21 17:33:20|403.48|401.88|403.48|401.88|403.48|401.88|403.48|401.88|0
1640108010000|2021-12-21 17:33:30|403.69|402.09|403.47|401.87|403.69|402.09|403.26|401.66|0
1640108020000|2021-12-21 17:33:40|403.69|402.09|403.47|401.87|403.69|402.09|403.47|401.87|0
1640108030000|2021-12-21 17:33:50|403.36|401.76|403.26|401.66|403.36|401.76|403.26|401.66|0
1640108040000|2021-12-21 17:34:00|403.47|401.87|403.47|401.87|403.47|401.87|403.26|401.66|0
1640108050000|2021-12-21 17:34:10|403.91|402.31|403.91|402.31|403.91|402.31|403.69|402.09|0
1640108060000|2021-12-21 17:34:20|404.13|402.53|404.57|402.97|404.57|402.97|403.91|402.31|0
1640108070000|2021-12-21 17:34:30|404.46|402.86|403.69|402.09|404.46|402.86|403.69|402.09|0
1640108080000|2021-12-21 17:34:40|403.47|401.87|403.25|401.65|403.47|401.87|403.25|401.65|0
1640108090000|2021-12-21 17:34:50|403.47|401.87|403.47|401.87|403.47|401.87|403.25|401.65|0
1640108100000|2021-12-21 17:35:00|403.25|401.65|402.6|401|403.25|401.65|402.6|401|0
1640108110000|2021-12-21 17:35:10|402.16|400.56|402.6|401|402.82|401.22|402.16|400.56|0
1640108120000|2021-12-21 17:35:20|402.38|400.78|402.6|401|402.6|401|402.16|400.56|0
1640108130000|2021-12-21 17:35:30|402.38|400.78|402.38|400.78|402.6|401|402.38|400.78|0
1640108140000|2021-12-21 17:35:40|402.6|401|402.38|400.78|402.6|401|402.38|400.78|0
1640108150000|2021-12-21 17:35:50|402.6|401|403.03|401.43|403.03|401.43|402.6|401|0
1640108160000|2021-12-21 17:36:00|403.25|401.65|403.69|402.09|403.69|402.09|403.25|401.65|0
1640108170000|2021-12-21 17:36:10|403.47|401.87|403.47|401.87|403.69|402.09|403.47|401.87|0
1640108180000|2021-12-21 17:36:20|403.91|402.31|404.13|402.53|404.35|402.75|403.91|402.31|0
1640108190000|2021-12-21 17:36:30|404.35|402.75|404.57|402.97|404.57|402.97|404.35|402.75|0
1640108200000|2021-12-21 17:36:40|404.35|402.75|404.35|402.75|404.35|402.75|404.13|402.53|0
1640108210000|2021-12-21 17:36:50|404.57|402.97|404.79|403.19|404.79|403.19|404.35|402.75|0
1640108220000|2021-12-21 17:37:00|404.57|402.97|405.23|403.63|405.23|403.63|404.57|402.97|0
1640108230000|2021-12-21 17:37:10|404.79|403.19|404.79|403.19|404.79|403.19|404.57|402.97|0
1640108240000|2021-12-21 17:37:20|405.01|403.41|404.79|403.19|405.01|403.41|404.79|403.19|0
1640108250000|2021-12-21 17:37:30|405.01|403.41|405.23|403.63|405.23|403.63|405.01|403.41|0
1640108260000|2021-12-21 17:37:40|405.01|403.41|405.01|403.41|405.23|403.63|405.01|403.41|0
1640108270000|2021-12-21 17:37:50|404.79|403.19|404.57|402.97|404.79|403.19|404.35|402.75|0
1640108280000|2021-12-21 17:38:00|404.35|402.75|404.35|402.75|404.57|402.97|404.35|402.75|0
1640108290000|2021-12-21 17:38:10|403.91|402.31|403.91|402.31|403.91|402.31|403.91|402.31|0
1640108300000|2021-12-21 17:38:20|404.13|402.53|404.13|402.53|404.35|402.75|404.13|402.53|0
1640108310000|2021-12-21 17:38:30|403.91|402.31|403.69|402.09|403.91|402.31|403.69|402.09|0
1640108320000|2021-12-21 17:38:40|403.47|401.87|403.69|402.09|403.69|402.09|403.25|401.65|0
1640108330000|2021-12-21 17:38:50|403.91|402.31|403.58|401.98|403.91|402.31|403.47|401.87|0
1640108340000|2021-12-21 17:39:00|403.25|401.65|403.25|401.65|403.25|401.65|403.03|401.43|0
1640108350000|2021-12-21 17:39:10|403.03|401.43|403.25|401.65|403.25|401.65|403.03|401.43|0
1640108360000|2021-12-21 17:39:20|402.81|401.21|402.59|400.99|402.81|401.21|402.37|400.77|0
1640108370000|2021-12-21 17:39:30|402.81|401.21|403.03|401.43|403.25|401.65|402.81|401.21|0
1640108380000|2021-12-21 17:39:40|403.25|401.65|403.91|402.31|403.91|402.31|403.25|401.65|0
1640108390000|2021-12-21 17:39:50|403.69|402.09|403.79|402.19|403.91|402.31|403.69|402.09|0
1640108400000|2021-12-21 17:40:00|403.69|402.09|402.81|401.21|403.69|402.09|402.81|401.21|0
1640108410000|2021-12-21 17:40:10|402.59|400.99|403.03|401.43|403.03|401.43|402.59|400.99|0
1640108420000|2021-12-21 17:40:20|402.81|401.21|402.81|401.21|402.81|401.21|402.59|400.99|0
1640108430000|2021-12-21 17:40:30|403.03|401.43|402.81|401.21|403.47|401.87|402.81|401.21|0
1640108440000|2021-12-21 17:40:40|403.03|401.43|403.03|401.43|403.03|401.43|402.81|401.21|0
1640108450000|2021-12-21 17:40:50|403.25|401.65|403.69|402.09|403.69|402.09|403.25|401.65|0
1640108460000|2021-12-21 17:41:00|403.91|402.31|404.13|402.53|404.13|402.53|403.91|402.31|0
1640108470000|2021-12-21 17:41:10|403.91|402.31|403.91|402.31|404.13|402.53|403.91|402.31|0
1640108480000|2021-12-21 17:41:20|404.35|402.75|403.25|401.65|404.35|402.75|403.25|401.65|0
1640108490000|2021-12-21 17:41:30|402.81|401.21|403.03|401.43|403.25|401.65|402.81|401.21|0
1640108500000|2021-12-21 17:41:40|403.25|401.65|403.91|402.31|403.91|402.31|403.25|401.65|0
1640108510000|2021-12-21 17:41:50|403.47|401.87|403.91|402.31|403.91|402.31|403.47|401.87|0
1640108520000|2021-12-21 17:42:00|403.69|402.09|403.47|401.87|403.91|402.31|403.47|401.87|0
1640108530000|2021-12-21 17:42:10|403.25|401.65|403.25|401.65|403.47|401.87|403.25|401.65|0
1640108540000|2021-12-21 17:42:20|403.03|401.43|403.03|401.43|403.25|401.65|403.03|401.43|0
1640108550000|2021-12-21 17:42:30|403.25|401.65|403.25|401.65|403.25|401.65|403.03|401.43|0
1640108560000|2021-12-21 17:42:40|403.03|401.43|403.03|401.43|403.03|401.43|403.03|401.43|0
1640108570000|2021-12-21 17:42:50|402.59|400.99|402.81|401.21|402.81|401.21|402.59|400.99|0
1640108580000|2021-12-21 17:43:00|403.25|401.65|403.25|401.65|403.25|401.65|403.03|401.43|0
1640108590000|2021-12-21 17:43:10|402.81|401.21|403.03|401.43|403.03|401.43|402.81|401.21|0
1640108600000|2021-12-21 17:43:20|402.59|400.99|402.37|400.77|402.59|400.99|402.37|400.77|0
1640108610000|2021-12-21 17:43:30|402.59|400.99|402.59|400.99|402.59|400.99|402.37|400.77|0
1640108620000|2021-12-21 17:43:40|402.37|400.77|402.81|401.21|402.81|401.21|402.37|400.77|0
1640108630000|2021-12-21 17:43:50|402.59|400.99|402.15|400.55|402.59|400.99|402.15|400.55|0
1640108640000|2021-12-21 17:44:00|402.59|400.99|402.59|400.99|402.59|400.99|402.37|400.77|0
1640108650000|2021-12-21 17:44:10|402.81|401.21|402.81|401.21|403.03|401.43|402.81|401.21|0
1640108660000|2021-12-21 17:44:20|403.03|401.43|402.37|400.77|403.03|401.43|402.37|400.77|0
1640108670000|2021-12-21 17:44:30|402.47|400.87|402.37|400.77|402.47|400.87|402.37|400.77|0
1640108680000|2021-12-21 17:44:40|402.59|400.99|402.37|400.77|402.59|400.99|402.37|400.77|0
1640108690000|2021-12-21 17:44:50|402.59|400.99|402.59|400.99|402.59|400.99|402.37|400.77|0
1640108700000|2021-12-21 17:45:00|402.81|401.21|402.81|401.21|403.03|401.43|402.81|401.21|0
1640108710000|2021-12-21 17:45:10|402.59|400.99|402.81|401.21|402.81|401.21|402.59|400.99|0
1640108720000|2021-12-21 17:45:20|402.59|400.99|402.59|400.99|402.59|400.99|402.59|400.99|0
1640108730000|2021-12-21 17:45:30|402.81|401.21|403.03|401.43|403.03|401.43|402.81|401.21|0
1640108740000|2021-12-21 17:45:40|403.25|401.65|403.47|401.87|403.47|401.87|403.25|401.65|0
1640108750000|2021-12-21 17:45:50|403.25|401.65|403.25|401.65|403.25|401.65|403.25|401.65|0
1640108760000|2021-12-21 17:46:00|403.46|401.86|403.68|402.08|403.68|402.08|403.46|401.86|0
1640108770000|2021-12-21 17:46:10|403.9|402.3|404.12|402.52|404.12|402.52|403.9|402.3|0
1640108780000|2021-12-21 17:46:20|403.9|402.3|403.68|402.08|404.34|402.74|403.68|402.08|0
1640108790000|2021-12-21 17:46:30|403.9|402.3|404.12|402.52|404.12|402.52|403.9|402.3|0
1640108800000|2021-12-21 17:46:40|404.56|402.96|404.56|402.96|404.56|402.96|404.56|402.96|0
1640108810000|2021-12-21 17:46:50|404.34|402.74|404.34|402.74|404.34|402.74|404.34|402.74|0
1640108820000|2021-12-21 17:47:00|404.12|402.52|404.12|402.52|404.34|402.74|404.12|402.52|0
1640108840000|2021-12-21 17:47:20|403.9|402.3|403.9|402.3|403.9|402.3|403.9|402.3|0
1640108850000|2021-12-21 17:47:30|403.68|402.08|403.68|402.08|403.9|402.3|403.68|402.08|0
1640108860000|2021-12-21 17:47:40|403.9|402.3|403.9|402.3|403.9|402.3|403.68|402.08|0
1640108870000|2021-12-21 17:47:50|404.56|402.96|404.34|402.74|404.56|402.96|404.34|402.74|0
1640108880000|2021-12-21 17:48:00|404.12|402.52|404.78|403.18|404.78|403.18|404.12|402.52|0
1640108890000|2021-12-21 17:48:10|405.22|403.62|405.44|403.84|405.44|403.84|405.22|403.62|0
1640108900000|2021-12-21 17:48:20|405.22|403.62|404.78|403.18|405.22|403.62|404.78|403.18|0
1640108910000|2021-12-21 17:48:30|405|403.4|405.44|403.84|405.44|403.84|405|403.4|0
1640108920000|2021-12-21 17:48:40|405.22|403.62|405|403.4|405.22|403.62|405|403.4|0
1640108930000|2021-12-21 17:48:50|405.22|403.62|405.44|403.84|405.44|403.84|405.22|403.62|0
1640108940000|2021-12-21 17:49:00|405.66|404.06|405.54|403.94|405.66|404.06|405.44|403.84|0
1640108950000|2021-12-21 17:49:10|405.44|403.84|405|403.4|405.44|403.84|405|403.4|0
1640108960000|2021-12-21 17:49:20|405.22|403.62|405|403.4|405.44|403.84|405|403.4|0
1640108970000|2021-12-21 17:49:30|404.78|403.18|404.56|402.96|404.78|403.18|404.56|402.96|0
1640108990000|2021-12-21 17:49:50|404.34|402.74|404.34|402.74|404.34|402.74|404.34|402.74|0
1640109000000|2021-12-21 17:50:00|404.12|402.52|403.9|402.3|404.12|402.52|403.9|402.3|0
1640109010000|2021-12-21 17:50:10|403.68|402.08|404.12|402.52|404.12|402.52|403.68|402.08|0
1640109020000|2021-12-21 17:50:20|403.9|402.3|403.9|402.3|404.12|402.52|403.9|402.3|0
1640109030000|2021-12-21 17:50:30|404.12|402.52|403.9|402.3|404.12|402.52|403.9|402.3|0
1640109040000|2021-12-21 17:50:40|404.12|402.52|404.56|402.96|404.56|402.96|404.12|402.52|0
1640109050000|2021-12-21 17:50:50|404.34|402.74|404.34|402.74|404.34|402.74|404.34|402.74|0
1640109060000|2021-12-21 17:51:00|404.56|402.96|404.56|402.96|404.78|403.18|404.56|402.96|0
1640109070000|2021-12-21 17:51:10|404.78|403.18|404.78|403.18|404.78|403.18|404.78|403.18|0
1640109080000|2021-12-21 17:51:20|405|403.4|405|403.4|405|403.4|405|403.4|0
1640109090000|2021-12-21 17:51:30|404.78|403.18|404.56|402.96|404.78|403.18|404.56|402.96|0
1640109100000|2021-12-21 17:51:40|404.78|403.18|404.78|403.18|404.78|403.18|404.78|403.18|0
1640109120000|2021-12-21 17:52:00|405|403.4|404.78|403.18|405|403.4|404.78|403.18|0
1640109130000|2021-12-21 17:52:10|404.56|402.96|405|403.4|405|403.4|404.56|402.96|0
1640109140000|2021-12-21 17:52:20|404.78|403.18|404.78|403.18|404.78|403.18|404.78|403.18|0
1640109150000|2021-12-21 17:52:30|405|403.4|405.22|403.62|405.22|403.62|405|403.4|0
1640109160000|2021-12-21 17:52:40|405|403.4|405|403.4|405.22|403.62|405|403.4|0
1640109170000|2021-12-21 17:52:50|405.22|403.62|405.44|403.84|405.44|403.84|405.22|403.62|0
1640109180000|2021-12-21 17:53:00|405.22|403.62|405.44|403.84|405.44|403.84|405.22|403.62|0
1640109200000|2021-12-21 17:53:20|405.22|403.62|405|403.4|405.22|403.62|405|403.4|0
1640109210000|2021-12-21 17:53:30|405.22|403.62|405.44|403.84|405.66|404.06|405.22|403.62|0
1640109220000|2021-12-21 17:53:40|405.65|404.05|407.63|406.03|407.63|406.03|405.65|404.05|0
1640109230000|2021-12-21 17:53:50|407.85|406.25|408.07|406.47|408.29|406.69|407.85|406.25|0
1640109240000|2021-12-21 17:54:00|407.85|406.25|406.97|405.37|407.85|406.25|406.97|405.37|0
1640109250000|2021-12-21 17:54:10|406.75|405.15|406.53|404.93|406.75|405.15|406.53|404.93|0
1640109260000|2021-12-21 17:54:20|406.31|404.71|406.53|404.93|406.53|404.93|406.31|404.71|0
1640109270000|2021-12-21 17:54:30|406.75|405.15|406.75|405.15|406.75|405.15|406.53|404.93|0
1640109280000|2021-12-21 17:54:40|406.53|404.93|406.53|404.93|406.75|405.15|406.53|404.93|0
1640109290000|2021-12-21 17:54:50|406.31|404.71|406.31|404.71|406.31|404.71|406.31|404.71|0
1640109300000|2021-12-21 17:55:00|406.42|404.82|406.53|404.93|406.53|404.93|406.31|404.71|0
1640109310000|2021-12-21 17:55:10|406.75|405.15|406.97|405.37|406.97|405.37|406.31|404.71|0
1640109320000|2021-12-21 17:55:20|407.19|405.59|407.19|405.59|407.19|405.59|407.19|405.59|0
1640109330000|2021-12-21 17:55:30|406.97|405.37|407.19|405.59|407.19|405.59|406.97|405.37|0
1640109340000|2021-12-21 17:55:40|406.97|405.37|406.97|405.37|406.97|405.37|406.75|405.15|0
1640109350000|2021-12-21 17:55:50|407.19|405.59|407.41|405.81|407.41|405.81|407.19|405.59|0
1640109360000|2021-12-21 17:56:00|407.19|405.59|407.41|405.81|407.41|405.81|407.19|405.59|0
1640109370000|2021-12-21 17:56:10|407.63|406.03|407.85|406.25|407.85|406.25|407.63|406.03|0
1640109380000|2021-12-21 17:56:20|408.29|406.69|408.73|407.13|408.73|407.13|408.29|406.69|0
1640109390000|2021-12-21 17:56:30|408.07|406.47|408.29|406.69|408.29|406.69|408.07|406.47|0
1640109400000|2021-12-21 17:56:40|408.51|406.91|408.07|406.47|408.51|406.91|408.07|406.47|0
1640109410000|2021-12-21 17:56:50|408.29|406.69|408.51|406.91|408.51|406.91|408.29|406.69|0
1640109420000|2021-12-21 17:57:00|408.73|407.13|408.29|406.69|408.73|407.13|408.29|406.69|0
1640109430000|2021-12-21 17:57:10|408.07|406.47|408.29|406.69|408.29|406.69|407.85|406.25|0
1640109440000|2021-12-21 17:57:20|408.51|406.91|408.29|406.69|408.51|406.91|408.29|406.69|0
1640109450000|2021-12-21 17:57:30|408.51|406.91|408.29|406.69|408.51|406.91|408.29|406.69|0
1640109470000|2021-12-21 17:57:50|408.07|406.47|408.07|406.47|408.07|406.47|408.07|406.47|0
1640109480000|2021-12-21 17:58:00|407.85|406.25|407.41|405.81|407.85|406.25|407.41|405.81|0
1640109490000|2021-12-21 17:58:10|407.19|405.59|407.41|405.81|407.41|405.81|407.19|405.59|0
1640109500000|2021-12-21 17:58:20|407.63|406.03|407.85|406.25|407.85|406.25|407.63|406.03|0
1640109510000|2021-12-21 17:58:30|408.07|406.47|407.85|406.25|408.07|406.47|407.85|406.25|0
1640109520000|2021-12-21 17:58:40|408.07|406.47|408.07|406.47|408.29|406.69|407.85|406.25|0
1640109530000|2021-12-21 17:58:50|408.29|406.69|408.07|406.47|408.51|406.91|408.07|406.47|0
1640109540000|2021-12-21 17:59:00|408.29|406.69|408.29|406.69|408.29|406.69|408.07|406.47|0
1640109550000|2021-12-21 17:59:10|408.51|406.91|407.85|406.25|408.51|406.91|407.85|406.25|0
1640109560000|2021-12-21 17:59:20|408.07|406.47|408.73|407.13|408.73|407.13|407.96|406.36|0
1640109570000|2021-12-21 17:59:30|409.17|407.57|409.61|408.01|409.61|408.01|409.17|407.57|0
1640109580000|2021-12-21 17:59:40|409.39|407.79|409.39|407.79|409.39|407.79|409.39|407.79|0
1640109590000|2021-12-21 17:59:50|409.61|408.01|408.95|407.35|409.61|408.01|408.95|407.35|0
1640109600000|2021-12-21 18:00:00|408.29|406.69|408.29|406.69|408.29|406.69|408.29|406.69|0
1640109610000|2021-12-21 18:00:10|408.51|406.91|407.85|406.25|408.51|406.91|407.85|406.25|0
1640109620000|2021-12-21 18:00:20|408.07|406.47|407.63|406.03|408.07|406.47|407.63|406.03|0
1640109630000|2021-12-21 18:00:30|407.41|405.81|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109640000|2021-12-21 18:00:40|407.41|405.81|407.41|405.81|407.41|405.81|407.29|405.69|0
1640109650000|2021-12-21 18:00:50|407.63|406.03|406.97|405.37|407.63|406.03|406.97|405.37|0
1640109660000|2021-12-21 18:01:00|407.19|405.59|406.97|405.37|407.41|405.81|406.97|405.37|0
1640109670000|2021-12-21 18:01:10|407.19|405.59|407.63|406.03|407.63|406.03|407.19|405.59|0
1640109680000|2021-12-21 18:01:20|407.41|405.81|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109690000|2021-12-21 18:01:30|407.41|405.81|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109700000|2021-12-21 18:01:40|407.29|405.69|407.29|405.69|407.29|405.69|407.29|405.69|0
1640109710000|2021-12-21 18:01:50|407.19|405.59|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109720000|2021-12-21 18:02:00|406.97|405.37|407.85|406.25|407.85|406.25|406.97|405.37|0
1640109730000|2021-12-21 18:02:10|407.63|406.03|407.85|406.25|408.07|406.47|407.63|406.03|0
1640109740000|2021-12-21 18:02:20|408.29|406.69|408.29|406.69|408.29|406.69|408.29|406.69|0
1640109750000|2021-12-21 18:02:30|408.17|406.57|407.85|406.25|408.17|406.57|407.85|406.25|0
1640109760000|2021-12-21 18:02:40|408.07|406.47|407.95|406.35|408.07|406.47|407.85|406.25|0
1640109770000|2021-12-21 18:02:50|408.07|406.47|407.41|405.81|408.07|406.47|407.41|405.81|0
1640109780000|2021-12-21 18:03:00|407.63|406.03|407.41|405.81|407.63|406.03|407.19|405.59|0
1640109790000|2021-12-21 18:03:10|407.19|405.59|407.19|405.59|407.19|405.59|407.19|405.59|0
1640109800000|2021-12-21 18:03:20|407.41|405.81|407.41|405.81|407.41|405.81|407.19|405.59|0
1640109810000|2021-12-21 18:03:30|407.19|405.59|406.97|405.37|407.19|405.59|406.97|405.37|0
1640109820000|2021-12-21 18:03:40|407.19|405.59|406.75|405.15|407.19|405.59|406.75|405.15|0
1640109830000|2021-12-21 18:03:50|406.53|404.93|406.75|405.15|406.75|405.15|406.53|404.93|0
1640109840000|2021-12-21 18:04:00|406.97|405.37|407.29|405.69|407.29|405.69|406.97|405.37|0
1640109850000|2021-12-21 18:04:10|407.19|405.59|407.19|405.59|407.29|405.69|407.19|405.59|0
1640109860000|2021-12-21 18:04:20|407.41|405.81|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109870000|2021-12-21 18:04:30|407.29|405.69|407.85|406.25|407.85|406.25|407.29|405.69|0
1640109880000|2021-12-21 18:04:40|407.19|405.59|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109890000|2021-12-21 18:04:50|406.97|405.37|406.97|405.37|407.19|405.59|406.97|405.37|0
1640109900000|2021-12-21 18:05:00|407.19|405.59|407.29|405.69|407.29|405.69|407.19|405.59|0
1640109910000|2021-12-21 18:05:10|407.41|405.81|407.19|405.59|407.41|405.81|407.19|405.59|0
1640109920000|2021-12-21 18:05:20|406.97|405.37|406.97|405.37|406.97|405.37|406.75|405.15|0
1640109930000|2021-12-21 18:05:30|406.96|405.36|406.74|405.14|406.96|405.36|406.52|404.92|0
1640109940000|2021-12-21 18:05:40|406.52|404.92|405.65|404.05|406.52|404.92|405.65|404.05|0
1640109950000|2021-12-21 18:05:50|405.87|404.27|405.43|403.83|405.87|404.27|405.43|403.83|0
1640109960000|2021-12-21 18:06:00|405.21|403.61|404.99|403.39|405.21|403.61|404.99|403.39|0
1640109970000|2021-12-21 18:06:10|404.87|403.27|404.87|403.27|404.99|403.39|404.87|403.27|0
1640109980000|2021-12-21 18:06:20|404.99|403.39|405.21|403.61|405.43|403.83|404.99|403.39|0
1640109990000|2021-12-21 18:06:30|405.42|403.82|405.64|404.04|405.64|404.04|405.42|403.82|0
1640110000000|2021-12-21 18:06:40|405.42|403.82|405.64|404.04|405.64|404.04|405.42|403.82|0
1640110010000|2021-12-21 18:06:50|405.42|403.82|405.86|404.26|405.86|404.26|405.42|403.82|0
1640110020000|2021-12-21 18:07:00|406.08|404.48|406.3|404.7|406.3|404.7|406.08|404.48|0
1640110030000|2021-12-21 18:07:10|406.08|404.48|406.3|404.7|406.3|404.7|406.08|404.48|0
1640110040000|2021-12-21 18:07:20|406.19|404.59|406.3|404.7|406.3|404.7|406.19|404.59|0
1640110050000|2021-12-21 18:07:30|406.74|405.14|406.52|404.92|406.74|405.14|406.52|404.92|0
1640110060000|2021-12-21 18:07:40|406.74|405.14|406.74|405.14|406.74|405.14|406.52|404.92|0
1640110070000|2021-12-21 18:07:50|406.3|404.7|406.52|404.92|406.74|405.14|406.3|404.7|0
1640110080000|2021-12-21 18:08:00|406.3|404.7|406.52|404.92|406.52|404.92|406.3|404.7|0
1640110090000|2021-12-21 18:08:10|406.96|405.36|406.52|404.92|406.96|405.36|406.3|404.7|0
1640110100000|2021-12-21 18:08:20|406.74|405.14|406.96|405.36|406.96|405.36|406.74|405.14|0
1640110110000|2021-12-21 18:08:30|407.18|405.58|406.96|405.36|407.18|405.58|406.96|405.36|0
1640110120000|2021-12-21 18:08:40|407.18|405.58|406.96|405.36|407.18|405.58|406.96|405.36|0
1640110130000|2021-12-21 18:08:50|406.74|405.14|406.96|405.36|406.96|405.36|406.74|405.14|0
1640110140000|2021-12-21 18:09:00|406.74|405.14|406.3|404.7|406.74|405.14|406.3|404.7|0
1640110150000|2021-12-21 18:09:10|406.52|404.92|406.74|405.14|406.74|405.14|406.52|404.92|0
1640110160000|2021-12-21 18:09:20|406.52|404.92|406.52|404.92|406.63|405.03|406.52|404.92|0
1640110170000|2021-12-21 18:09:30|406.3|404.7|406.74|405.14|406.74|405.14|406.3|404.7|0
1640110180000|2021-12-21 18:09:40|407.18|405.58|406.96|405.36|407.18|405.58|406.96|405.36|0
1640110190000|2021-12-21 18:09:50|406.74|405.14|406.74|405.14|406.74|405.14|406.52|404.92|0
1640110200000|2021-12-21 18:10:00|406.96|405.36|406.3|404.7|406.96|405.36|406.3|404.7|0
1640110210000|2021-12-21 18:10:10|406.08|404.48|405.42|403.82|406.08|404.48|405.42|403.82|0
1640110220000|2021-12-21 18:10:20|405.86|404.26|406.3|404.7|406.3|404.7|405.86|404.26|0
1640110230000|2021-12-21 18:10:30|406.08|404.48|406.3|404.7|406.52|404.92|406.08|404.48|0
1640110240000|2021-12-21 18:10:40|405.86|404.26|405.86|404.26|405.86|404.26|405.64|404.04|0
1640110250000|2021-12-21 18:10:50|405.64|404.04|405.86|404.26|405.86|404.26|405.64|404.04|0
1640110260000|2021-12-21 18:11:00|406.08|404.48|405.86|404.26|406.3|404.7|405.86|404.26|0
1640110280000|2021-12-21 18:11:20|405.64|404.04|405.64|404.04|405.86|404.26|405.64|404.04|0
1640110290000|2021-12-21 18:11:30|405.42|403.82|405.42|403.82|405.42|403.82|405.42|403.82|0
1640110300000|2021-12-21 18:11:40|405.64|404.04|405.42|403.82|405.64|404.04|405.42|403.82|0
1640110310000|2021-12-21 18:11:50|405.64|404.04|405.42|403.82|405.64|404.04|405.2|403.6|0
1640110320000|2021-12-21 18:12:00|405.86|404.26|405.86|404.26|405.97|404.37|405.86|404.26|0
1640110330000|2021-12-21 18:12:10|406.08|404.48|405.86|404.26|406.08|404.48|405.86|404.26|0
1640110340000|2021-12-21 18:12:20|405.64|404.04|405.86|404.26|405.86|404.26|405.64|404.04|0
1640110350000|2021-12-21 18:12:30|405.64|404.04|405.42|403.82|405.64|404.04|405.42|403.82|0
1640110360000|2021-12-21 18:12:40|405.64|404.04|405.42|403.82|405.64|404.04|405.42|403.82|0
1640110370000|2021-12-21 18:12:50|405.64|404.04|405.64|404.04|405.64|404.04|405.64|404.04|0
1640110380000|2021-12-21 18:13:00|405.2|403.6|405.2|403.6|405.2|403.6|405.2|403.6|0
1640110390000|2021-12-21 18:13:10|404.98|403.38|404.98|403.38|404.98|403.38|404.98|403.38|0
1640110400000|2021-12-21 18:13:20|405.2|403.6|404.98|403.38|405.2|403.6|404.98|403.38|0
1640110410000|2021-12-21 18:13:30|404.76|403.16|404.1|402.5|404.76|403.16|403.88|402.28|0
1640110420000|2021-12-21 18:13:40|403.88|402.28|404.1|402.5|404.1|402.5|403.88|402.28|0
1640110430000|2021-12-21 18:13:50|403.88|402.28|403.88|402.28|403.88|402.28|403.66|402.06|0
1640110440000|2021-12-21 18:14:00|403.66|402.06|403.66|402.06|403.66|402.06|403.66|402.06|0
1640110450000|2021-12-21 18:14:10|403.88|402.28|404.1|402.5|404.1|402.5|403.44|401.84|0
1640110460000|2021-12-21 18:14:20|403.88|402.28|403.88|402.28|404.1|402.5|403.88|402.28|0
1640110470000|2021-12-21 18:14:30|404.1|402.5|404.32|402.72|404.32|402.72|404.1|402.5|0
1640110480000|2021-12-21 18:14:40|404.76|403.16|404.98|403.38|405.2|403.6|404.76|403.16|0
1640110490000|2021-12-21 18:14:50|404.76|403.16|404.76|403.16|404.76|403.16|404.76|403.16|0
1640110500000|2021-12-21 18:15:00|404.54|402.94|404.32|402.72|404.76|403.16|404.32|402.72|0
1640110510000|2021-12-21 18:15:10|403.88|402.28|404.1|402.5|404.1|402.5|403.88|402.28|0
1640110520000|2021-12-21 18:15:20|403.88|402.28|403.88|402.28|403.88|402.28|403.88|402.28|0
1640110530000|2021-12-21 18:15:30|404.32|402.72|404.1|402.5|404.32|402.72|404.1|402.5|0
1640110540000|2021-12-21 18:15:40|404.32|402.72|404.32|402.72|404.32|402.72|404.32|402.72|0
1640110560000|2021-12-21 18:16:00|404.54|402.94|404.86|403.26|404.98|403.38|404.54|402.94|0
1640110570000|2021-12-21 18:16:10|404.76|403.16|404.76|403.16|404.76|403.16|404.76|403.16|0
1640110580000|2021-12-21 18:16:20|404.54|402.94|404.76|403.16|404.76|403.16|404.54|402.94|0
1640110590000|2021-12-21 18:16:30|404.54|402.94|404.76|403.16|404.76|403.16|404.54|402.94|0
1640110600000|2021-12-21 18:16:40|404.54|402.94|404.76|403.16|404.76|403.16|404.54|402.94|0
1640110610000|2021-12-21 18:16:50|404.54|402.94|404.54|402.94|404.54|402.94|404.54|402.94|0
1640110620000|2021-12-21 18:17:00|404.32|402.72|404.54|402.94|404.54|402.94|404.1|402.5|0
1640110630000|2021-12-21 18:17:10|404.64|403.04|404.76|403.16|404.98|403.38|404.64|403.04|0
1640110640000|2021-12-21 18:17:20|404.54|402.94|404.76|403.16|404.76|403.16|404.54|402.94|0
1640110650000|2021-12-21 18:17:30|404.64|403.04|404.98|403.38|404.98|403.38|404.64|403.04|0
1640110660000|2021-12-21 18:17:40|404.76|403.16|405.2|403.6|405.2|403.6|404.54|402.94|0
1640110670000|2021-12-21 18:17:50|404.98|403.38|404.98|403.38|404.98|403.38|404.98|403.38|0
1640110680000|2021-12-21 18:18:00|405.2|403.6|405.52|403.92|405.52|403.92|405.2|403.6|0
1640110690000|2021-12-21 18:18:10|405.42|403.82|405.64|404.04|405.64|404.04|405.42|403.82|0
1640110700000|2021-12-21 18:18:20|405.42|403.82|405.42|403.82|405.42|403.82|405.42|403.82|0
1640110710000|2021-12-21 18:18:30|405.64|404.04|406.07|404.47|406.07|404.47|405.64|404.04|0
1640110720000|2021-12-21 18:18:40|405.85|404.25|405.42|403.82|405.85|404.25|405.42|403.82|0
1640110730000|2021-12-21 18:18:50|405.2|403.6|404.76|403.16|405.2|403.6|404.76|403.16|0
1640110740000|2021-12-21 18:19:00|404.98|403.38|404.98|403.38|404.98|403.38|404.98|403.38|0
1640110750000|2021-12-21 18:19:10|404.76|403.16|404.1|402.5|404.76|403.16|404.1|402.5|0
1640110760000|2021-12-21 18:19:20|403.88|402.28|404.54|402.94|404.54|402.94|403.88|402.28|0
1640110770000|2021-12-21 18:19:30|404.76|403.16|404.76|403.16|404.76|403.16|404.76|403.16|0
1640110780000|2021-12-21 18:19:40|404.64|403.04|404.64|403.04|404.64|403.04|404.64|403.04|0
1640110790000|2021-12-21 18:19:50|404.76|403.16|404.76|403.16|404.97|403.37|404.76|403.16|0
1640110800000|2021-12-21 18:20:00|404.75|403.15|405.63|404.03|405.63|404.03|404.75|403.15|0
1640110810000|2021-12-21 18:20:10|405.41|403.81|405.63|404.03|405.63|404.03|405.41|403.81|0
1640110820000|2021-12-21 18:20:20|405.74|404.14|405.85|404.25|405.85|404.25|405.74|404.14|0
1640110840000|2021-12-21 18:20:40|406.07|404.47|406.51|404.91|406.51|404.91|406.07|404.47|0
1640110850000|2021-12-21 18:20:50|406.73|405.13|407.83|406.23|407.83|406.23|406.73|405.13|0
1640110860000|2021-12-21 18:21:00|408.05|406.45|408.05|406.45|408.05|406.45|407.83|406.23|0
1640110870000|2021-12-21 18:21:10|407.83|406.23|408.27|406.67|408.49|406.89|407.83|406.23|0
1640110880000|2021-12-21 18:21:20|408.49|406.89|408.27|406.67|408.49|406.89|408.27|406.67|0
1640110890000|2021-12-21 18:21:30|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1640110900000|2021-12-21 18:21:40|408.27|406.67|408.05|406.45|408.27|406.67|408.05|406.45|0
1640110920000|2021-12-21 18:22:00|407.83|406.23|407.61|406.01|407.83|406.23|407.61|406.01|0
1640110930000|2021-12-21 18:22:10|407.39|405.79|407.39|405.79|407.39|405.79|407.17|405.57|0
1640110940000|2021-12-21 18:22:20|407.17|405.57|406.29|404.69|407.17|405.57|406.29|404.69|0
1640110950000|2021-12-21 18:22:30|406.51|404.91|406.73|405.13|406.73|405.13|406.51|404.91|0
1640110960000|2021-12-21 18:22:40|406.29|404.69|406.29|404.69|406.29|404.69|406.29|404.69|0
1640110970000|2021-12-21 18:22:50|406.73|405.13|406.95|405.35|407.17|405.57|406.73|405.13|0
1640110980000|2021-12-21 18:23:00|407.17|405.57|406.73|405.13|407.17|405.57|406.73|405.13|0
1640110990000|2021-12-21 18:23:10|406.95|405.35|406.95|405.35|406.95|405.35|406.95|405.35|0
1640111000000|2021-12-21 18:23:20|407.17|405.57|406.95|405.35|407.17|405.57|406.73|405.13|0
1640111010000|2021-12-21 18:23:30|407.17|405.57|407.17|405.57|407.17|405.57|407.17|405.57|0
1640111020000|2021-12-21 18:23:40|406.95|405.35|407.17|405.57|407.28|405.68|406.95|405.35|0
1640111030000|2021-12-21 18:23:50|406.95|405.35|407.39|405.79|407.39|405.79|406.95|405.35|0
1640111040000|2021-12-21 18:24:00|407.61|406.01|407.17|405.57|407.61|406.01|407.17|405.57|0
1640111050000|2021-12-21 18:24:10|406.95|405.35|407.17|405.57|407.17|405.57|406.95|405.35|0
1640111060000|2021-12-21 18:24:20|406.95|405.35|407.39|405.79|407.39|405.79|406.95|405.35|0
1640111070000|2021-12-21 18:24:30|407.61|406.01|408.27|406.67|408.27|406.67|407.61|406.01|0
1640111080000|2021-12-21 18:24:40|408.05|406.45|408.27|406.67|408.27|406.67|408.05|406.45|0
1640111090000|2021-12-21 18:24:50|408.05|406.45|408.05|406.45|408.05|406.45|407.83|406.23|0
1640111100000|2021-12-21 18:25:00|408.27|406.67|408.27|406.67|408.27|406.67|408.05|406.45|0
1640111110000|2021-12-21 18:25:10|408.49|406.89|408.27|406.67|408.49|406.89|408.27|406.67|0
1640111120000|2021-12-21 18:25:20|408.49|406.89|408.27|406.67|408.49|406.89|408.27|406.67|0
1640111130000|2021-12-21 18:25:30|407.94|406.34|407.94|406.34|407.94|406.34|407.94|406.34|0
1640111140000|2021-12-21 18:25:40|408.05|406.45|408.05|406.45|408.05|406.45|408.05|406.45|0
1640111150000|2021-12-21 18:25:50|408.27|406.67|408.27|406.67|408.27|406.67|408.27|406.67|0
1640111160000|2021-12-21 18:26:00|408.05|406.45|408.49|406.89|408.49|406.89|408.05|406.45|0
1640111170000|2021-12-21 18:26:10|408.27|406.67|408.05|406.45|408.27|406.67|408.05|406.45|0
1640111180000|2021-12-21 18:26:20|407.83|406.23|408.05|406.45|408.05|406.45|407.83|406.23|0
1640111190000|2021-12-21 18:26:30|408.27|406.67|408.05|406.45|408.27|406.67|408.05|406.45|0
1640111200000|2021-12-21 18:26:40|407.83|406.23|407.83|406.23|407.83|406.23|407.83|406.23|0
1640111210000|2021-12-21 18:26:50|407.61|406.01|408.05|406.45|408.05|406.45|407.61|406.01|0
1640111230000|2021-12-21 18:27:10|407.83|406.23|408.05|406.45|408.05|406.45|407.83|406.23|0
1640111240000|2021-12-21 18:27:20|408.27|406.67|408.27|406.67|408.27|406.67|408.27|406.67|0
1640111250000|2021-12-21 18:27:30|408.49|406.89|408.05|406.45|408.49|406.89|408.05|406.45|0
1640111260000|2021-12-21 18:27:40|407.83|406.23|408.05|406.45|408.05|406.45|407.83|406.23|0
1640111270000|2021-12-21 18:27:50|408.27|406.67|408.27|406.67|408.27|406.67|408.27|406.67|0
1640111280000|2021-12-21 18:28:00|408.05|406.45|407.83|406.23|408.05|406.45|407.83|406.23|0
1640111290000|2021-12-21 18:28:10|407.61|406.01|406.73|405.13|407.61|406.01|406.51|404.91|0
1640111300000|2021-12-21 18:28:20|406.95|405.35|406.95|405.35|406.95|405.35|406.95|405.35|0
1640111310000|2021-12-21 18:28:30|407.17|405.57|407.83|406.23|407.83|406.23|407.17|405.57|0
1640111320000|2021-12-21 18:28:40|407.39|405.79|407.17|405.57|407.39|405.79|407.17|405.57|0
1640111340000|2021-12-21 18:29:00|407.39|405.79|407.39|405.79|407.39|405.79|406.95|405.35|0
1640111350000|2021-12-21 18:29:10|407.61|406.01|407.61|406.01|407.61|406.01|407.61|406.01|0
1640111360000|2021-12-21 18:29:20|407.39|405.79|407.83|406.23|407.83|406.23|407.39|405.79|0
1640111370000|2021-12-21 18:29:30|407.61|406.01|407.39|405.79|407.61|406.01|407.39|405.79|0
1640111380000|2021-12-21 18:29:40|407.61|406.01|408.05|406.45|408.05|406.45|407.61|406.01|0
1640111390000|2021-12-21 18:29:50|407.83|406.23|408.27|406.67|408.27|406.67|407.83|406.23|0
1640111400000|2021-12-21 18:30:00|408.49|406.89|408.71|407.11|408.71|407.11|408.49|406.89|0
1640111410000|2021-12-21 18:30:10|409.15|407.55|408.93|407.33|409.15|407.55|408.93|407.33|0
1640111420000|2021-12-21 18:30:20|408.71|407.11|408.93|407.33|408.93|407.33|408.71|407.11|0
1640111430000|2021-12-21 18:30:30|409.37|407.77|409.37|407.77|409.37|407.77|409.15|407.55|0
1640111440000|2021-12-21 18:30:40|409.15|407.55|409.15|407.55|409.15|407.55|409.15|407.55|0
1640111450000|2021-12-21 18:30:50|408.93|407.33|409.59|407.99|409.59|407.99|408.93|407.33|0
1640111460000|2021-12-21 18:31:00|409.37|407.77|409.37|407.77|409.37|407.77|409.37|407.77|0
1640111470000|2021-12-21 18:31:10|409.15|407.55|408.93|407.33|409.15|407.55|408.93|407.33|0
1640111480000|2021-12-21 18:31:20|409.15|407.55|409.15|407.55|409.37|407.77|408.93|407.33|0
1640111490000|2021-12-21 18:31:30|409.25|407.65|408.93|407.33|409.25|407.65|408.93|407.33|0
1640111500000|2021-12-21 18:31:40|409.15|407.55|408.93|407.33|409.15|407.55|408.93|407.33|0
1640111510000|2021-12-21 18:31:50|409.15|407.55|408.93|407.33|409.15|407.55|408.93|407.33|0
1640111520000|2021-12-21 18:32:00|408.71|407.11|408.71|407.11|408.71|407.11|408.71|407.11|0
1640111530000|2021-12-21 18:32:10|408.48|406.88|408.26|406.66|408.48|406.88|408.26|406.66|0
1640111540000|2021-12-21 18:32:20|408.04|406.44|408.26|406.66|408.26|406.66|408.04|406.44|0
1640111550000|2021-12-21 18:32:30|408.04|406.44|408.48|406.88|408.48|406.88|408.04|406.44|0
1640111560000|2021-12-21 18:32:40|408.7|407.1|408.93|407.33|408.93|407.33|408.48|406.88|0
1640111570000|2021-12-21 18:32:50|408.7|407.1|408.92|407.32|409.15|407.55|408.7|407.1|0
1640111580000|2021-12-21 18:33:00|409.15|407.55|409.15|407.55|409.15|407.55|409.15|407.55|0
1640111590000|2021-12-21 18:33:10|408.92|407.32|408.92|407.32|408.92|407.32|408.92|407.32|0
1640111600000|2021-12-21 18:33:20|409.14|407.54|408.92|407.32|409.14|407.54|408.92|407.32|0
1640111610000|2021-12-21 18:33:30|408.7|407.1|408.7|407.1|408.7|407.1|408.7|407.1|0
1640111620000|2021-12-21 18:33:40|408.92|407.32|409.14|407.54|409.14|407.54|408.92|407.32|0
1640111630000|2021-12-21 18:33:50|409.36|407.76|409.59|407.99|409.59|407.99|409.36|407.76|0
1640111640000|2021-12-21 18:34:00|409.36|407.76|409.36|407.76|409.36|407.76|409.36|407.76|0
1640111650000|2021-12-21 18:34:10|409.59|407.99|409.14|407.54|409.59|407.99|409.14|407.54|0
1640111660000|2021-12-21 18:34:20|409.03|407.43|409.36|407.76|409.36|407.76|409.03|407.43|0
1640111670000|2021-12-21 18:34:30|409.14|407.54|409.36|407.76|409.36|407.76|409.14|407.54|0
1640111680000|2021-12-21 18:34:40|409.58|407.98|409.58|407.98|409.58|407.98|409.58|407.98|0
1640111690000|2021-12-21 18:34:50|409.81|408.21|410.03|408.43|410.03|408.43|409.81|408.21|0
1640111700000|2021-12-21 18:35:00|409.8|408.2|409.8|408.2|409.8|408.2|409.58|407.98|0
1640111720000|2021-12-21 18:35:20|409.58|407.98|409.8|408.2|409.8|408.2|409.58|407.98|0
1640111730000|2021-12-21 18:35:30|410.03|408.43|411.57|409.97|411.57|409.97|410.03|408.43|0
1640111740000|2021-12-21 18:35:40|411.13|409.53|412.23|410.63|412.23|410.63|411.13|409.53|0
1640111750000|2021-12-21 18:35:50|412.45|410.85|411.68|410.08|412.45|410.85|411.57|409.97|0
1640111760000|2021-12-21 18:36:00|411.79|410.19|411.79|410.19|411.79|410.19|411.57|409.97|0
1640111770000|2021-12-21 18:36:10|411.57|409.97|410.91|409.31|411.57|409.97|410.91|409.31|0
1640111780000|2021-12-21 18:36:20|411.57|409.97|412.01|410.41|412.01|410.41|411.57|409.97|0
1640111790000|2021-12-21 18:36:30|411.79|410.19|412.01|410.41|412.01|410.41|411.57|409.97|0
1640111800000|2021-12-21 18:36:40|411.79|410.19|411.13|409.53|411.79|410.19|411.13|409.53|0
1640111810000|2021-12-21 18:36:50|410.91|409.31|410.91|409.31|410.91|409.31|410.69|409.09|0
1640111820000|2021-12-21 18:37:00|411.13|409.53|411.13|409.53|411.35|409.75|411.13|409.53|0
1640111830000|2021-12-21 18:37:10|411.35|409.75|410.69|409.09|411.35|409.75|410.69|409.09|0
1640111840000|2021-12-21 18:37:20|410.46|408.86|410.02|408.42|410.46|408.86|410.02|408.42|0
1640111850000|2021-12-21 18:37:30|410.24|408.64|410.46|408.86|410.46|408.86|410.24|408.64|0
1640111860000|2021-12-21 18:37:40|410.69|409.09|410.91|409.31|410.91|409.31|410.69|409.09|0
1640111870000|2021-12-21 18:37:50|411.13|409.53|411.35|409.75|411.35|409.75|411.13|409.53|0
1640111880000|2021-12-21 18:38:00|411.57|409.97|411.79|410.19|411.79|410.19|411.57|409.97|0
1640111890000|2021-12-21 18:38:10|411.57|409.97|411.57|409.97|411.57|409.97|411.57|409.97|0
1640111900000|2021-12-21 18:38:20|411.67|410.07|411.35|409.75|412.01|410.41|411.35|409.75|0
1640111910000|2021-12-21 18:38:30|411.13|409.53|410.91|409.31|411.13|409.53|410.91|409.31|0
1640111920000|2021-12-21 18:38:40|411.13|409.53|411.13|409.53|411.13|409.53|410.9|409.3|0
1640111940000|2021-12-21 18:39:00|410.9|409.3|411.35|409.75|411.35|409.75|410.9|409.3|0
1640111950000|2021-12-21 18:39:10|411.57|409.97|411.35|409.75|411.57|409.97|411.35|409.75|0
1640111960000|2021-12-21 18:39:20|411.57|409.97|411.79|410.19|411.79|410.19|411.57|409.97|0
1640111970000|2021-12-21 18:39:30|411.57|409.97|411.35|409.75|411.57|409.97|411.35|409.75|0
1640111980000|2021-12-21 18:39:40|411.57|409.97|411.57|409.97|411.79|410.19|411.57|409.97|0
1640111990000|2021-12-21 18:39:50|411.35|409.75|411.12|409.52|411.35|409.75|411.12|409.52|0
1640112000000|2021-12-21 18:40:00|410.9|409.3|410.9|409.3|410.9|409.3|410.9|409.3|0
1640112010000|2021-12-21 18:40:10|410.68|409.08|410.9|409.3|410.9|409.3|410.68|409.08|0
1640112030000|2021-12-21 18:40:30|411.12|409.52|411.57|409.97|411.57|409.97|411.12|409.52|0
1640112040000|2021-12-21 18:40:40|411.34|409.74|411.57|409.97|411.57|409.97|411.34|409.74|0
1640112050000|2021-12-21 18:40:50|411.79|410.19|412.01|410.41|412.01|410.41|411.79|410.19|0
1640112060000|2021-12-21 18:41:00|411.79|410.19|411.79|410.19|412.01|410.41|411.79|410.19|0
1640112070000|2021-12-21 18:41:10|412.01|410.41|412.01|410.41|412.01|410.41|412.01|410.41|0
1640112080000|2021-12-21 18:41:20|412.23|410.63|412.01|410.41|412.23|410.63|412.01|410.41|0
1640112090000|2021-12-21 18:41:30|412.23|410.63|412.23|410.63|412.23|410.63|412.23|410.63|0
1640112100000|2021-12-21 18:41:40|412.45|410.85|412.23|410.63|412.45|410.85|412.23|410.63|0
1640112110000|2021-12-21 18:41:50|412.01|410.41|412.33|410.73|412.33|410.73|412.01|410.41|0
1640112120000|2021-12-21 18:42:00|412.01|410.41|412.45|410.85|412.45|410.85|412.01|410.41|0
1640112170000|2021-12-21 18:42:50|412.67|411.07|412.67|411.07|412.89|411.29|412.45|410.85|0
1640112180000|2021-12-21 18:43:00|412.45|410.85|412.45|410.85|412.45|410.85|412.23|410.63|0
1640112190000|2021-12-21 18:43:10|412.67|411.07|412.67|411.07|412.67|411.07|412.45|410.85|0
1640112200000|2021-12-21 18:43:20|412.89|411.29|412.89|411.29|412.89|411.29|412.89|411.29|0
1640112210000|2021-12-21 18:43:30|412.67|411.07|412.67|411.07|412.89|411.29|412.67|411.07|0
1640112220000|2021-12-21 18:43:40|412.89|411.29|412.89|411.29|412.89|411.29|412.89|411.29|0
1640112230000|2021-12-21 18:43:50|413.11|411.51|413.22|411.62|413.33|411.73|413.11|411.51|0
1640112240000|2021-12-21 18:44:00|413.33|411.73|413.55|411.95|413.55|411.95|413.33|411.73|0
1640112260000|2021-12-21 18:44:20|413.33|411.73|412.67|411.07|413.33|411.73|412.45|410.85|0
1640112270000|2021-12-21 18:44:30|412.55|410.95|412.45|410.85|412.55|410.95|412.45|410.85|0
1640112280000|2021-12-21 18:44:40|412.22|410.62|412.67|411.07|412.67|411.07|412.22|410.62|0
1640112290000|2021-12-21 18:44:50|412.89|411.29|412.89|411.29|413.11|411.51|412.89|411.29|0
1640112300000|2021-12-21 18:45:00|413.11|411.51|412.89|411.29|413.33|411.73|412.89|411.29|0
1640112310000|2021-12-21 18:45:10|412.67|411.07|412.67|411.07|412.67|411.07|412.67|411.07|0
1640112330000|2021-12-21 18:45:30|412.89|411.29|412.77|411.17|413.11|411.51|412.77|411.17|0
1640112340000|2021-12-21 18:45:40|412.67|411.07|412.89|411.29|412.89|411.29|412.67|411.07|0
1640112350000|2021-12-21 18:45:50|413.11|411.51|413.11|411.51|413.11|411.51|413.11|411.51|0
1640112360000|2021-12-21 18:46:00|413.33|411.73|413.11|411.51|413.33|411.73|413.11|411.51|0
1640112370000|2021-12-21 18:46:10|413.33|411.73|413.55|411.95|413.55|411.95|413.33|411.73|0
1640112380000|2021-12-21 18:46:20|413.77|412.17|413.55|411.95|413.77|412.17|413.55|411.95|0
1640112390000|2021-12-21 18:46:30|413.77|412.17|413.77|412.17|413.77|412.17|413.77|412.17|0
1640112400000|2021-12-21 18:46:40|413.55|411.95|413.55|411.95|413.55|411.95|413.55|411.95|0
1640112410000|2021-12-21 18:46:50|413.33|411.73|413.55|411.95|413.55|411.95|413.33|411.73|0
1640112420000|2021-12-21 18:47:00|413.33|411.73|413.33|411.73|413.55|411.95|413.33|411.73|0
1640112430000|2021-12-21 18:47:10|413.55|411.95|413.33|411.73|413.55|411.95|413.33|411.73|0
1640112440000|2021-12-21 18:47:20|413.11|411.51|413.55|411.95|413.55|411.95|413.11|411.51|0
1640112450000|2021-12-21 18:47:30|413.43|411.83|413.33|411.73|413.55|411.95|413.33|411.73|0
1640112460000|2021-12-21 18:47:40|413.11|411.51|413.55|411.95|413.55|411.95|413.11|411.51|0
1640112470000|2021-12-21 18:47:50|413.77|412.17|413.77|412.17|413.77|412.17|413.55|411.95|0
1640112480000|2021-12-21 18:48:00|413.55|411.95|413.77|412.17|413.77|412.17|413.55|411.95|0
1640112490000|2021-12-21 18:48:10|413.99|412.39|413.77|412.17|413.99|412.39|413.77|412.17|0
1640112500000|2021-12-21 18:48:20|413.99|412.39|413.77|412.17|413.99|412.39|413.77|412.17|0
1640112530000|2021-12-21 18:48:50|413.99|412.39|413.99|412.39|414.21|412.61|413.99|412.39|0
1640112540000|2021-12-21 18:49:00|414.21|412.61|413.99|412.39|414.21|412.61|413.99|412.39|0
1640112550000|2021-12-21 18:49:10|414.21|412.61|414.21|412.61|414.21|412.61|413.99|412.39|0
1640112560000|2021-12-21 18:49:20|413.99|412.39|413.99|412.39|414.21|412.61|413.99|412.39|0
1640112580000|2021-12-21 18:49:40|414.21|412.61|414.43|412.83|414.43|412.83|414.21|412.61|0
1640112590000|2021-12-21 18:49:50|414.21|412.61|414.21|412.61|414.21|412.61|414.21|412.61|0
1640112600000|2021-12-21 18:50:00|414.43|412.83|414.43|412.83|414.43|412.83|414.43|412.83|0
1640112620000|2021-12-21 18:50:20|414.21|412.61|414.21|412.61|414.21|412.61|413.99|412.39|0
1640112630000|2021-12-21 18:50:30|413.77|412.17|413.55|411.95|413.77|412.17|413.55|411.95|0
1640112640000|2021-12-21 18:50:40|413.33|411.73|413.33|411.73|413.33|411.73|413.33|411.73|0
1640112650000|2021-12-21 18:50:50|413.32|411.72|412.88|411.28|413.32|411.72|412.66|411.06|0
1640112660000|2021-12-21 18:51:00|412.66|411.06|412.22|410.62|412.66|411.06|412.22|410.62|0
1640112670000|2021-12-21 18:51:10|412.44|410.84|412|410.4|412.44|410.84|412|410.4|0
1640112680000|2021-12-21 18:51:20|411.78|410.18|411.56|409.96|411.78|410.18|411.56|409.96|0
1640112690000|2021-12-21 18:51:30|411.78|410.18|411.78|410.18|412|410.4|411.78|410.18|0
1640112700000|2021-12-21 18:51:40|411.88|410.28|412|410.4|412|410.4|411.88|410.28|0
1640112710000|2021-12-21 18:51:50|411.78|410.18|411.56|409.96|411.78|410.18|411.56|409.96|0
1640112720000|2021-12-21 18:52:00|411.78|410.18|412.22|410.62|412.22|410.62|411.78|410.18|0
1640112730000|2021-12-21 18:52:10|412|410.4|412.44|410.84|412.44|410.84|412|410.4|0
1640112740000|2021-12-21 18:52:20|412.66|411.06|412.66|411.06|412.88|411.28|412.66|411.06|0
1640112750000|2021-12-21 18:52:30|412.44|410.84|412.66|411.06|412.66|411.06|412.44|410.84|0
1640112760000|2021-12-21 18:52:40|412.88|411.28|412.88|411.28|413.1|411.5|412.88|411.28|0
1640112770000|2021-12-21 18:52:50|413.1|411.5|412.88|411.28|413.1|411.5|412.88|411.28|0
1640112780000|2021-12-21 18:53:00|413.1|411.5|412.99|411.39|413.1|411.5|412.88|411.28|0
1640112790000|2021-12-21 18:53:10|412.88|411.28|412.66|411.06|412.88|411.28|412.66|411.06|0
1640112800000|2021-12-21 18:53:20|412.44|410.84|412.44|410.84|412.44|410.84|412.44|410.84|0
1640112810000|2021-12-21 18:53:30|412.22|410.62|412.22|410.62|412.22|410.62|412|410.4|0
1640112820000|2021-12-21 18:53:40|412.44|410.84|412|410.4|412.44|410.84|412|410.4|0
1640112830000|2021-12-21 18:53:50|412.22|410.62|412.22|410.62|412.44|410.84|412.22|410.62|0
1640112840000|2021-12-21 18:54:00|412.44|410.84|412.44|410.84|412.44|410.84|412.44|410.84|0
1640112850000|2021-12-21 18:54:10|412|410.4|412|410.4|412|410.4|412|410.4|0
1640112860000|2021-12-21 18:54:20|411.78|410.18|411.78|410.18|411.78|410.18|411.78|410.18|0
1640112870000|2021-12-21 18:54:30|412|410.4|411.78|410.18|412|410.4|411.78|410.18|0
1640112880000|2021-12-21 18:54:40|411.55|409.95|411.55|409.95|411.55|409.95|411.33|409.73|0
1640112890000|2021-12-21 18:54:50|411.78|410.18|411.78|410.18|411.78|410.18|411.78|410.18|0
1640112900000|2021-12-21 18:55:00|412.22|410.62|411.78|410.18|412.22|410.62|411.78|410.18|0
1640112910000|2021-12-21 18:55:10|411.55|409.95|412|410.4|412|410.4|411.55|409.95|0
1640112920000|2021-12-21 18:55:20|411.77|410.17|411.77|410.17|411.77|410.17|411.77|410.17|0
1640112930000|2021-12-21 18:55:30|411.55|409.95|411.55|409.95|411.55|409.95|411.33|409.73|0
1640112940000|2021-12-21 18:55:40|411.77|410.17|411.77|410.17|411.77|410.17|411.77|410.17|0
1640112950000|2021-12-21 18:55:50|411.55|409.95|411.55|409.95|411.55|409.95|411.55|409.95|0
1640112960000|2021-12-21 18:56:00|411.77|410.17|411.55|409.95|411.77|410.17|411.33|409.73|0
1640112970000|2021-12-21 18:56:10|411.44|409.84|411.55|409.95|411.55|409.95|411.44|409.84|0
1640112980000|2021-12-21 18:56:20|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1640112990000|2021-12-21 18:56:30|411.55|409.95|411.11|409.51|411.55|409.95|411.11|409.51|0
1640113000000|2021-12-21 18:56:40|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1640113010000|2021-12-21 18:56:50|411.55|409.95|411.77|410.17|411.77|410.17|411.55|409.95|0
1640113020000|2021-12-21 18:57:00|411.33|409.73|411.11|409.51|411.33|409.73|411.11|409.51|0
1640113030000|2021-12-21 18:57:10|411.33|409.73|411.33|409.73|411.33|409.73|411.11|409.51|0
1640113040000|2021-12-21 18:57:20|411.55|409.95|411.55|409.95|411.55|409.95|411.55|409.95|0
1640113050000|2021-12-21 18:57:30|411.77|410.17|411.77|410.17|411.77|410.17|411.55|409.95|0
1640113060000|2021-12-21 18:57:40|411.55|409.95|411.77|410.17|411.77|410.17|411.55|409.95|0
1640113070000|2021-12-21 18:57:50|411.55|409.95|411.55|409.95|411.55|409.95|411.55|409.95|0
1640113080000|2021-12-21 18:58:00|411.77|410.17|411.77|410.17|411.99|410.39|411.55|409.95|0
1640113090000|2021-12-21 18:58:10|411.55|409.95|411.99|410.39|411.99|410.39|411.55|409.95|0
1640113110000|2021-12-21 18:58:30|412.21|410.61|412.21|410.61|412.21|410.61|412.21|410.61|0
1640113130000|2021-12-21 18:58:50|411.99|410.39|411.99|410.39|411.99|410.39|411.77|410.17|0
1640113140000|2021-12-21 18:59:00|411.88|410.28|411.77|410.17|411.99|410.39|411.77|410.17|0
1640113160000|2021-12-21 18:59:20|411.55|409.95|411.55|409.95|411.55|409.95|411.55|409.95|0
1640113170000|2021-12-21 18:59:30|411.77|410.17|411.99|410.39|411.99|410.39|411.77|410.17|0
1640113180000|2021-12-21 18:59:40|411.77|410.17|411.88|410.28|411.88|410.28|411.77|410.17|0
1640113190000|2021-12-21 18:59:50|411.99|410.39|411.11|409.51|411.99|410.39|411.11|409.51|0
1640113200000|2021-12-21 19:00:00|411.33|409.73|411.99|410.39|411.99|410.39|411.33|409.73|0
1640113210000|2021-12-21 19:00:10|411.77|410.17|411.33|409.73|411.77|410.17|411.33|409.73|0
1640113220000|2021-12-21 19:00:20|411.11|409.51|410.67|409.07|411.11|409.51|410.67|409.07|0
1640113230000|2021-12-21 19:00:30|410.45|408.85|410.45|408.85|410.67|409.07|410.45|408.85|0
1640113240000|2021-12-21 19:00:40|410.67|409.07|410.45|408.85|410.67|409.07|410.45|408.85|0
1640113250000|2021-12-21 19:00:50|410.67|409.07|410.45|408.85|410.67|409.07|410.45|408.85|0
1640113260000|2021-12-21 19:01:00|410.67|409.07|410.89|409.29|410.89|409.29|410.67|409.07|0
1640113270000|2021-12-21 19:01:10|411.11|409.51|411.11|409.51|411.33|409.73|411.11|409.51|0
1640113280000|2021-12-21 19:01:20|410.89|409.29|411.11|409.51|411.11|409.51|410.89|409.29|0
1640113300000|2021-12-21 19:01:40|411.33|409.73|411.55|409.95|411.55|409.95|411.33|409.73|0
1640113310000|2021-12-21 19:01:50|411.33|409.73|411.77|410.17|411.77|410.17|411.33|409.73|0
1640113320000|2021-12-21 19:02:00|411.33|409.73|411.55|409.95|411.55|409.95|411.33|409.73|0
1640113340000|2021-12-21 19:02:20|411.77|410.17|412.21|410.61|412.21|410.61|411.77|410.17|0
1640113350000|2021-12-21 19:02:30|412.43|410.83|412.65|411.05|412.65|411.05|412.43|410.83|0
1640113360000|2021-12-21 19:02:40|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113370000|2021-12-21 19:02:50|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640113380000|2021-12-21 19:03:00|412.65|411.05|413.32|411.72|413.32|411.72|412.65|411.05|0
1640113390000|2021-12-21 19:03:10|413.54|411.94|413.54|411.94|413.76|412.16|413.54|411.94|0
1640113400000|2021-12-21 19:03:20|413.76|412.16|413.98|412.38|413.98|412.38|413.76|412.16|0
1640113410000|2021-12-21 19:03:30|413.76|412.16|413.98|412.38|413.98|412.38|413.76|412.16|0
1640113420000|2021-12-21 19:03:40|414.42|412.82|414.2|412.6|414.42|412.82|413.98|412.38|0
1640113430000|2021-12-21 19:03:50|414.42|412.82|414.64|413.04|414.64|413.04|414.42|412.82|0
1640113440000|2021-12-21 19:04:00|414.42|412.82|414.42|412.82|414.42|412.82|414.42|412.82|0
1640113450000|2021-12-21 19:04:10|414.64|413.04|414.31|412.71|414.64|413.04|414.31|412.71|0
1640113460000|2021-12-21 19:04:20|414.42|412.82|414.2|412.6|414.42|412.82|414.2|412.6|0
1640113470000|2021-12-21 19:04:30|413.98|412.38|414.2|412.6|414.2|412.6|413.98|412.38|0
1640113480000|2021-12-21 19:04:40|414.42|412.82|413.98|412.38|414.42|412.82|413.98|412.38|0
1640113490000|2021-12-21 19:04:50|414.2|412.6|413.98|412.38|414.2|412.6|413.76|412.16|0
1640113500000|2021-12-21 19:05:00|413.31|411.71|413.53|411.93|413.54|411.94|413.31|411.71|0
1640113510000|2021-12-21 19:05:10|413.76|412.16|413.53|411.93|413.76|412.16|413.31|411.71|0
1640113520000|2021-12-21 19:05:20|413.76|412.16|413.98|412.38|413.98|412.38|413.76|412.16|0
1640113530000|2021-12-21 19:05:30|414.08|412.48|414.2|412.6|414.2|412.6|413.98|412.38|0
1640113540000|2021-12-21 19:05:40|414.42|412.82|414.2|412.6|414.42|412.82|414.2|412.6|0
1640113550000|2021-12-21 19:05:50|413.98|412.38|413.86|412.26|413.98|412.38|413.76|412.16|0
1640113560000|2021-12-21 19:06:00|413.76|412.16|413.98|412.38|413.98|412.38|413.76|412.16|0
1640113570000|2021-12-21 19:06:10|413.53|411.93|413.31|411.71|413.53|411.93|413.31|411.71|0
1640113580000|2021-12-21 19:06:20|413.53|411.93|413.31|411.71|413.53|411.93|413.31|411.71|0
1640113590000|2021-12-21 19:06:30|413.09|411.49|413.09|411.49|413.09|411.49|413.09|411.49|0
1640113600000|2021-12-21 19:06:40|413.31|411.71|413.53|411.93|413.75|412.15|413.31|411.71|0
1640113610000|2021-12-21 19:06:50|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1640113620000|2021-12-21 19:07:00|413.09|411.49|413.2|411.6|413.2|411.6|413.09|411.49|0
1640113630000|2021-12-21 19:07:10|413.31|411.71|413.09|411.49|413.31|411.71|413.09|411.49|0
1640113640000|2021-12-21 19:07:20|412.87|411.27|412.65|411.05|412.87|411.27|412.65|411.05|0
1640113650000|2021-12-21 19:07:30|412.43|410.83|412.65|411.05|412.65|411.05|412.43|410.83|0
1640113660000|2021-12-21 19:07:40|412.21|410.61|412.21|410.61|412.31|410.71|412.21|410.61|0
1640113670000|2021-12-21 19:07:50|412.43|410.83|411.99|410.39|412.43|410.83|411.99|410.39|0
1640113680000|2021-12-21 19:08:00|412.21|410.61|412.65|411.05|412.65|411.05|412.21|410.61|0
1640113690000|2021-12-21 19:08:10|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113700000|2021-12-21 19:08:20|412.75|411.15|412.65|411.05|412.87|411.27|412.65|411.05|0
1640113710000|2021-12-21 19:08:30|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113720000|2021-12-21 19:08:40|412.65|411.05|412.65|411.05|412.65|411.05|412.65|411.05|0
1640113730000|2021-12-21 19:08:50|412.43|410.83|412.43|410.83|412.43|410.83|412.43|410.83|0
1640113740000|2021-12-21 19:09:00|412.21|410.61|412.43|410.83|412.43|410.83|412.21|410.61|0
1640113750000|2021-12-21 19:09:10|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640113760000|2021-12-21 19:09:20|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640113770000|2021-12-21 19:09:30|412.65|411.05|412.65|411.05|412.87|411.27|412.43|410.83|0
1640113780000|2021-12-21 19:09:40|412.43|410.83|412.87|411.27|412.87|411.27|412.43|410.83|0
1640113790000|2021-12-21 19:09:50|412.65|411.05|412.87|411.27|412.87|411.27|412.65|411.05|0
1640113800000|2021-12-21 19:10:00|413.09|411.49|413.31|411.71|413.31|411.71|413.09|411.49|0
1640113810000|2021-12-21 19:10:10|413.53|411.93|413.53|411.93|413.53|411.93|413.53|411.93|0
1640113820000|2021-12-21 19:10:20|413.75|412.15|413.53|411.93|413.75|412.15|413.42|411.82|0
1640113830000|2021-12-21 19:10:30|413.31|411.71|413.53|411.93|413.53|411.93|413.31|411.71|0
1640113840000|2021-12-21 19:10:40|413.31|411.71|413.31|411.71|413.31|411.71|413.09|411.49|0
1640113850000|2021-12-21 19:10:50|412.87|411.27|413.09|411.49|413.09|411.49|412.87|411.27|0
1640113860000|2021-12-21 19:11:00|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113870000|2021-12-21 19:11:10|413.31|411.71|413.31|411.71|413.42|411.82|413.31|411.71|0
1640113880000|2021-12-21 19:11:20|413.09|411.49|413.09|411.49|413.09|411.49|412.87|411.27|0
1640113890000|2021-12-21 19:11:30|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113900000|2021-12-21 19:11:40|412.65|411.05|412.65|411.05|412.65|411.05|412.53|410.93|0
1640113920000|2021-12-21 19:12:00|412.42|410.82|412.2|410.6|412.42|410.82|412.2|410.6|0
1640113930000|2021-12-21 19:12:10|412.42|410.82|412.42|410.82|412.42|410.82|412.42|410.82|0
1640113940000|2021-12-21 19:12:20|412.2|410.6|412.65|411.05|412.65|411.05|412.2|410.6|0
1640113950000|2021-12-21 19:12:30|412.87|411.27|412.87|411.27|412.87|411.27|412.65|411.05|0
1640113960000|2021-12-21 19:12:40|412.64|411.04|412.64|411.04|412.64|411.04|412.64|411.04|0
1640113970000|2021-12-21 19:12:50|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640113980000|2021-12-21 19:13:00|413.09|411.49|412.97|411.37|413.09|411.49|412.87|411.27|0
1640113990000|2021-12-21 19:13:10|412.87|411.27|413.09|411.49|413.31|411.71|412.87|411.27|0
1640114000000|2021-12-21 19:13:20|412.87|411.27|413.19|411.59|413.19|411.59|412.87|411.27|0
1640114010000|2021-12-21 19:13:30|413.31|411.71|413.31|411.71|413.31|411.71|413.19|411.59|0
1640114030000|2021-12-21 19:13:50|413.53|411.93|413.53|411.93|413.53|411.93|413.31|411.71|0
1640114040000|2021-12-21 19:14:00|413.31|411.71|413.09|411.49|413.31|411.71|413.09|411.49|0
1640114050000|2021-12-21 19:14:10|412.86|411.26|412.64|411.04|412.86|411.26|412.64|411.04|0
1640114060000|2021-12-21 19:14:20|412.86|411.26|412.64|411.04|412.86|411.26|412.42|410.82|0
1640114070000|2021-12-21 19:14:30|412.42|410.82|412.42|410.82|412.42|410.82|412.2|410.6|0
1640114080000|2021-12-21 19:14:40|412.31|410.71|412.64|411.04|412.64|411.04|412.2|410.6|0
1640114090000|2021-12-21 19:14:50|412.42|410.82|412.42|410.82|412.42|410.82|412.42|410.82|0
1640114100000|2021-12-21 19:15:00|412.64|411.04|412.64|411.04|412.64|411.04|412.64|411.04|0
1640114110000|2021-12-21 19:15:10|412.42|410.82|412.42|410.82|412.42|410.82|412.2|410.6|0
1640114120000|2021-12-21 19:15:20|412.64|411.04|412.42|410.82|412.64|411.04|412.42|410.82|0
1640114130000|2021-12-21 19:15:30|412.2|410.6|412.42|410.82|412.42|410.82|412.2|410.6|0
1640114140000|2021-12-21 19:15:40|412.2|410.6|412.42|410.82|412.42|410.82|412.2|410.6|0
1640114150000|2021-12-21 19:15:50|412.2|410.6|411.98|410.38|412.2|410.6|411.98|410.38|0
1640114160000|2021-12-21 19:16:00|412.2|410.6|412.42|410.82|412.64|411.04|412.2|410.6|0
1640114170000|2021-12-21 19:16:10|412.2|410.6|412.2|410.6|412.2|410.6|411.98|410.38|0
1640114180000|2021-12-21 19:16:20|411.98|410.38|411.98|410.38|411.98|410.38|411.98|410.38|0
1640114190000|2021-12-21 19:16:30|412.2|410.6|411.98|410.38|412.2|410.6|411.98|410.38|0
1640114220000|2021-12-21 19:17:00|411.76|410.16|411.98|410.38|411.98|410.38|411.54|409.94|0
1640114230000|2021-12-21 19:17:10|411.76|410.16|411.76|410.16|411.76|410.16|411.76|410.16|0
1640114240000|2021-12-21 19:17:20|411.98|410.38|411.98|410.38|411.98|410.38|411.98|410.38|0
1640114250000|2021-12-21 19:17:30|411.76|410.16|411.32|409.72|411.76|410.16|411.32|409.72|0
1640114260000|2021-12-21 19:17:40|411.1|409.5|411.32|409.72|411.32|409.72|411.1|409.5|0
1640114270000|2021-12-21 19:17:50|411.09|409.49|411.09|409.49|411.09|409.49|411.09|409.49|0
1640114280000|2021-12-21 19:18:00|411.32|409.72|411.09|409.49|411.32|409.72|411.09|409.49|0
1640114290000|2021-12-21 19:18:10|411.32|409.72|411.32|409.72|411.32|409.72|411.32|409.72|0
1640114300000|2021-12-21 19:18:20|411.09|409.49|411.32|409.72|411.32|409.72|411.09|409.49|0
1640114310000|2021-12-21 19:18:30|411.09|409.49|411.09|409.49|411.09|409.49|411.09|409.49|0
1640114330000|2021-12-21 19:18:50|411.31|409.71|411.98|410.38|411.98|410.38|411.31|409.71|0
1640114340000|2021-12-21 19:19:00|411.76|410.16|411.98|410.38|411.98|410.38|411.54|409.94|0
1640114350000|2021-12-21 19:19:10|411.76|410.16|411.98|410.38|411.98|410.38|411.76|410.16|0
1640114360000|2021-12-21 19:19:20|412.2|410.6|412.42|410.82|412.42|410.82|412.2|410.6|0
1640114370000|2021-12-21 19:19:30|412.2|410.6|411.98|410.38|412.2|410.6|411.76|410.16|0
1640114400000|2021-12-21 19:20:00|412.2|410.6|411.98|410.38|412.2|410.6|411.98|410.38|0
1640114410000|2021-12-21 19:20:10|412.2|410.6|411.53|409.93|412.2|410.6|411.53|409.93|0
1640114420000|2021-12-21 19:20:20|411.76|410.16|411.53|409.93|411.76|410.16|411.53|409.93|0
1640114440000|2021-12-21 19:20:40|411.76|410.16|410.87|409.27|411.76|410.16|410.87|409.27|0
1640114450000|2021-12-21 19:20:50|410.65|409.05|410.65|409.05|410.65|409.05|410.65|409.05|0
1640114460000|2021-12-21 19:21:00|410.87|409.27|410.87|409.27|410.87|409.27|410.87|409.27|0
1640114470000|2021-12-21 19:21:10|410.65|409.05|410.65|409.05|410.87|409.27|410.65|409.05|0
1640114480000|2021-12-21 19:21:20|410.43|408.83|410.87|409.27|410.87|409.27|410.43|408.83|0
1640114490000|2021-12-21 19:21:30|411.09|409.49|411.53|409.93|411.53|409.93|411.09|409.49|0
1640114500000|2021-12-21 19:21:40|411.31|409.71|411.09|409.49|411.31|409.71|411.09|409.49|0
1640114510000|2021-12-21 19:21:50|411.31|409.71|411.31|409.71|411.31|409.71|411.31|409.71|0
1640114520000|2021-12-21 19:22:00|411.09|409.49|411.53|409.93|411.53|409.93|411.09|409.49|0
1640114530000|2021-12-21 19:22:10|411.31|409.71|411.09|409.49|411.31|409.71|411.09|409.49|0
1640114540000|2021-12-21 19:22:20|411.31|409.71|410.98|409.38|411.31|409.71|410.98|409.38|0
1640114550000|2021-12-21 19:22:30|411.09|409.49|410.87|409.27|411.09|409.49|410.87|409.27|0
1640114560000|2021-12-21 19:22:40|410.65|409.05|410.43|408.83|410.87|409.27|410.43|408.83|0
1640114570000|2021-12-21 19:22:50|410.65|409.05|410.65|409.05|410.65|409.05|410.43|408.83|0
1640114580000|2021-12-21 19:23:00|411.17|409.57|411.17|409.57|411.17|409.57|411.17|409.57|0
1640114590000|2021-12-21 19:23:10|410.07|408.47|410.29|408.69|410.51|408.91|410.07|408.47|0
1640114600000|2021-12-21 19:23:20|410.07|408.47|409.85|408.25|410.07|408.47|409.85|408.25|0
1640114610000|2021-12-21 19:23:30|409.63|408.03|410.07|408.47|410.07|408.47|409.63|408.03|0
1640114620000|2021-12-21 19:23:40|410.51|408.91|410.29|408.69|410.73|409.13|410.29|408.69|0
1640114630000|2021-12-21 19:23:50|410.51|408.91|410.51|408.91|410.51|408.91|410.29|408.69|0
1640114640000|2021-12-21 19:24:00|410.29|408.69|410.29|408.69|410.51|408.91|410.29|408.69|0
1640114650000|2021-12-21 19:24:10|410.51|408.91|410.29|408.69|410.51|408.91|410.29|408.69|0
1640114660000|2021-12-21 19:24:20|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1640114670000|2021-12-21 19:24:30|410.73|409.13|410.73|409.13|410.73|409.13|410.73|409.13|0
1640114680000|2021-12-21 19:24:40|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1640114690000|2021-12-21 19:24:50|410.07|408.47|410.07|408.47|410.07|408.47|409.85|408.25|0
1640114700000|2021-12-21 19:25:00|410.29|408.69|410.73|409.13|410.73|409.13|410.29|408.69|0
1640114710000|2021-12-21 19:25:10|410.51|408.91|410.73|409.13|410.73|409.13|410.29|408.69|0
1640114720000|2021-12-21 19:25:20|410.29|408.69|410.29|408.69|410.29|408.69|410.07|408.47|0
1640114730000|2021-12-21 19:25:30|410.51|408.91|410.51|408.91|410.51|408.91|410.51|408.91|0
1640114740000|2021-12-21 19:25:40|410.29|408.69|410.51|408.91|410.51|408.91|410.29|408.69|0
1640114750000|2021-12-21 19:25:50|410.73|409.13|411.17|409.57|411.17|409.57|410.73|409.13|0
1640114770000|2021-12-21 19:26:10|410.95|409.35|410.73|409.13|410.95|409.35|410.73|409.13|0
1640114780000|2021-12-21 19:26:20|410.95|409.35|410.95|409.35|411.17|409.57|410.95|409.35|0
1640114790000|2021-12-21 19:26:30|411.17|409.57|410.95|409.35|411.17|409.57|410.95|409.35|0
1640114800000|2021-12-21 19:26:40|411.17|409.57|411.17|409.57|411.17|409.57|410.95|409.35|0
1640114810000|2021-12-21 19:26:50|410.95|409.35|410.95|409.35|410.95|409.35|410.95|409.35|0
1640114820000|2021-12-21 19:27:00|410.73|409.13|411.39|409.79|411.39|409.79|410.73|409.13|0
1640114830000|2021-12-21 19:27:10|411.61|410.01|411.83|410.23|411.83|410.23|411.61|410.01|0
1640114840000|2021-12-21 19:27:20|411.61|410.01|412.05|410.45|412.05|410.45|411.61|410.01|0
1640114850000|2021-12-21 19:27:30|411.83|410.23|412.05|410.45|412.05|410.45|411.83|410.23|0
1640114860000|2021-12-21 19:27:40|412.27|410.67|412.71|411.11|412.71|411.11|412.27|410.67|0
1640114870000|2021-12-21 19:27:50|412.49|410.89|412.49|410.89|412.49|410.89|412.49|410.89|0
1640114880000|2021-12-21 19:28:00|412.05|410.45|412.05|410.45|412.05|410.45|411.83|410.23|0
1640114890000|2021-12-21 19:28:10|412.27|410.67|412.49|410.89|412.49|410.89|412.05|410.45|0
1640114900000|2021-12-21 19:28:20|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1640114910000|2021-12-21 19:28:30|412.93|411.33|412.71|411.11|412.93|411.33|412.49|410.89|0
1640114920000|2021-12-21 19:28:40|412.49|410.89|412.71|411.11|412.71|411.11|412.49|410.89|0
1640114930000|2021-12-21 19:28:50|412.93|411.33|412.93|411.33|412.93|411.33|412.71|411.11|0
1640114940000|2021-12-21 19:29:00|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1640114950000|2021-12-21 19:29:10|412.93|411.33|412.71|411.11|412.93|411.33|412.71|411.11|0
1640114960000|2021-12-21 19:29:20|412.93|411.33|412.71|411.11|413.15|411.55|412.71|411.11|0
1640114970000|2021-12-21 19:29:30|412.93|411.33|413.03|411.43|413.03|411.43|412.93|411.33|0
1640114980000|2021-12-21 19:29:40|412.93|411.33|412.93|411.33|412.93|411.33|412.93|411.33|0
1640114990000|2021-12-21 19:29:50|412.71|411.11|412.71|411.11|412.71|411.11|412.71|411.11|0
1640115000000|2021-12-21 19:30:00|412.93|411.33|413.81|412.21|413.81|412.21|412.93|411.33|0
1640115010000|2021-12-21 19:30:10|414.03|412.43|414.47|412.87|414.47|412.87|414.03|412.43|0
1640115020000|2021-12-21 19:30:20|414.69|413.09|413.59|411.99|414.69|413.09|413.59|411.99|0
1640115030000|2021-12-21 19:30:30|413.37|411.77|413.81|412.21|413.81|412.21|412.71|411.11|0
1640115040000|2021-12-21 19:30:40|414.03|412.43|414.03|412.43|414.25|412.65|414.03|412.43|0
1640115050000|2021-12-21 19:30:50|414.25|412.65|414.47|412.87|414.47|412.87|414.03|412.43|0
1640115060000|2021-12-21 19:31:00|414.25|412.65|414.25|412.65|414.47|412.87|414.25|412.65|0
1640115070000|2021-12-21 19:31:10|414.47|412.87|414.03|412.43|414.47|412.87|414.03|412.43|0
1640115080000|2021-12-21 19:31:20|414.47|412.87|414.25|412.65|414.47|412.87|414.25|412.65|0
1640115090000|2021-12-21 19:31:30|414.91|413.31|414.69|413.09|414.91|413.31|414.47|412.87|0
1640115100000|2021-12-21 19:31:40|414.47|412.87|414.03|412.43|414.47|412.87|414.03|412.43|0
1640115110000|2021-12-21 19:31:50|413.81|412.21|413.81|412.21|414.03|412.43|413.81|412.21|0
1640115120000|2021-12-21 19:32:00|413.59|411.99|413.59|411.99|413.59|411.99|413.59|411.99|0
1640115130000|2021-12-21 19:32:10|413.37|411.77|413.59|411.99|413.81|412.21|413.37|411.77|0
1640115140000|2021-12-21 19:32:20|413.81|412.21|413.59|411.99|413.81|412.21|413.59|411.99|0
1640115150000|2021-12-21 19:32:30|413.37|411.77|413.81|412.21|413.81|412.21|413.37|411.77|0
1640115160000|2021-12-21 19:32:40|413.59|411.99|413.81|412.21|413.81|412.21|413.59|411.99|0
1640115170000|2021-12-21 19:32:50|414.03|412.43|413.59|411.99|414.03|412.43|413.59|411.99|0
1640115180000|2021-12-21 19:33:00|413.81|412.21|413.81|412.21|414.03|412.43|413.81|412.21|0
1640115190000|2021-12-21 19:33:10|414.03|412.43|413.37|411.77|414.03|412.43|413.37|411.77|0
1640115200000|2021-12-21 19:33:20|413.15|411.55|413.37|411.77|413.37|411.77|413.15|411.55|0
1640115210000|2021-12-21 19:33:30|413.59|411.99|413.37|411.77|413.59|411.99|413.37|411.77|0
1640115220000|2021-12-21 19:33:40|413.15|411.55|413.37|411.77|413.37|411.77|413.15|411.55|0
1640115230000|2021-12-21 19:33:50|413.15|411.55|413.37|411.77|413.37|411.77|413.15|411.55|0
1640115240000|2021-12-21 19:34:00|413.59|411.99|413.59|411.99|413.59|411.99|413.37|411.77|0
1640115250000|2021-12-21 19:34:10|413.81|412.21|413.69|412.09|413.81|412.21|413.69|412.09|0
1640115260000|2021-12-21 19:34:20|413.59|411.99|413.81|412.21|413.81|412.21|413.37|411.77|0
1640115270000|2021-12-21 19:34:30|413.59|411.99|413.81|412.21|413.81|412.21|413.59|411.99|0
1640115280000|2021-12-21 19:34:40|413.59|411.99|413.59|411.99|413.59|411.99|413.37|411.77|0
1640115290000|2021-12-21 19:34:50|413.37|411.77|413.59|411.99|413.59|411.99|413.37|411.77|0
1640115300000|2021-12-21 19:35:00|413.81|412.21|413.47|411.87|413.81|412.21|413.47|411.87|0
1640115310000|2021-12-21 19:35:10|413.59|411.99|413.81|412.21|413.81|412.21|413.59|411.99|0
1640115320000|2021-12-21 19:35:20|413.59|411.99|413.81|412.21|413.81|412.21|413.59|411.99|0
1640115330000|2021-12-21 19:35:30|413.59|411.99|413.59|411.99|413.81|412.21|413.59|411.99|0
1640115340000|2021-12-21 19:35:40|413.81|412.21|414.03|412.43|414.03|412.43|413.81|412.21|0
1640115350000|2021-12-21 19:35:50|413.59|411.99|413.14|411.54|413.59|411.99|413.14|411.54|0
1640115360000|2021-12-21 19:36:00|413.36|411.76|412.26|410.66|413.36|411.76|412.26|410.66|0
1640115370000|2021-12-21 19:36:10|412.48|410.88|412.26|410.66|412.48|410.88|412.26|410.66|0
1640115380000|2021-12-21 19:36:20|411.82|410.22|411.82|410.22|411.82|410.22|411.82|410.22|0
1640115390000|2021-12-21 19:36:30|412.04|410.44|411.82|410.22|412.04|410.44|411.82|410.22|0
1640115400000|2021-12-21 19:36:40|411.6|410|411.6|410|411.82|410.22|411.6|410|0
1640115410000|2021-12-21 19:36:50|411.82|410.22|411.6|410|411.82|410.22|411.38|409.78|0
1640115420000|2021-12-21 19:37:00|411.82|410.22|411.38|409.78|411.82|410.22|411.38|409.78|0
1640115430000|2021-12-21 19:37:10|411.6|410|411.6|410|411.82|410.22|411.6|410|0
1640115440000|2021-12-21 19:37:20|411.38|409.78|411.82|410.22|411.82|410.22|411.38|409.78|0
1640115450000|2021-12-21 19:37:30|411.38|409.78|411.6|410|411.6|410|411.38|409.78|0
1640115460000|2021-12-21 19:37:40|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640115470000|2021-12-21 19:37:50|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1640115480000|2021-12-21 19:38:00|411.38|409.78|411.16|409.56|411.38|409.78|411.16|409.56|0
1640115490000|2021-12-21 19:38:10|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640115500000|2021-12-21 19:38:20|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1640115510000|2021-12-21 19:38:30|411.38|409.78|411.38|409.78|411.38|409.78|411.16|409.56|0
1640115520000|2021-12-21 19:38:40|411.16|409.56|411.16|409.56|411.16|409.56|410.94|409.34|0
1640115530000|2021-12-21 19:38:50|410.94|409.34|410.94|409.34|410.94|409.34|410.94|409.34|0
1640115540000|2021-12-21 19:39:00|410.5|408.9|410.72|409.12|410.72|409.12|410.5|408.9|0
1640115550000|2021-12-21 19:39:10|410.5|408.9|410.28|408.68|410.72|409.12|410.28|408.68|0
1640115560000|2021-12-21 19:39:20|410.17|408.57|410.28|408.68|410.28|408.68|410.06|408.46|0
1640115570000|2021-12-21 19:39:30|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1640115580000|2021-12-21 19:39:40|410.94|409.34|410.06|408.46|410.94|409.34|410.06|408.46|0
1640115590000|2021-12-21 19:39:50|409.62|408.02|408.96|407.36|409.62|408.02|408.96|407.36|0
1640115600000|2021-12-21 19:40:00|408.52|406.92|409.18|407.58|409.18|407.58|408.52|406.92|0
1640115610000|2021-12-21 19:40:10|409.4|407.8|409.84|408.24|410.06|408.46|409.4|407.8|0
1640115620000|2021-12-21 19:40:20|410.06|408.46|410.28|408.68|410.28|408.68|410.06|408.46|0
1640115630000|2021-12-21 19:40:30|410.06|408.46|409.84|408.24|410.06|408.46|409.62|408.02|0
1640115640000|2021-12-21 19:40:40|410.06|408.46|410.06|408.46|410.06|408.46|410.06|408.46|0
1640115650000|2021-12-21 19:40:50|409.84|408.24|410.28|408.68|410.28|408.68|409.84|408.24|0
1640115660000|2021-12-21 19:41:00|410.5|408.9|410.5|408.9|410.72|409.12|410.5|408.9|0
1640115670000|2021-12-21 19:41:10|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1640115680000|2021-12-21 19:41:20|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640115690000|2021-12-21 19:41:30|411.16|409.56|411.6|410|411.6|410|411.16|409.56|0
1640115700000|2021-12-21 19:41:40|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640115710000|2021-12-21 19:41:50|411.16|409.56|410.94|409.34|411.16|409.56|410.94|409.34|0
1640115720000|2021-12-21 19:42:00|410.72|409.12|410.94|409.34|410.94|409.34|410.72|409.12|0
1640115730000|2021-12-21 19:42:10|410.5|408.9|410.5|408.9|410.72|409.12|410.5|408.9|0
1640115740000|2021-12-21 19:42:20|410.72|409.12|410.72|409.12|410.94|409.34|410.72|409.12|0
1640115750000|2021-12-21 19:42:30|410.5|408.9|410.72|409.12|410.72|409.12|410.5|408.9|0
1640115760000|2021-12-21 19:42:40|410.5|408.9|410.5|408.9|410.72|409.12|410.5|408.9|0
1640115770000|2021-12-21 19:42:50|410.72|409.12|410.72|409.12|410.94|409.34|410.72|409.12|0
1640115780000|2021-12-21 19:43:00|410.28|408.68|410.28|408.68|410.5|408.9|410.28|408.68|0
1640115790000|2021-12-21 19:43:10|410.06|408.46|409.62|408.02|410.06|408.46|409.62|408.02|0
1640115800000|2021-12-21 19:43:20|409.4|407.8|409.4|407.8|409.84|408.24|409.4|407.8|0
1640115810000|2021-12-21 19:43:30|409.18|407.58|408.96|407.36|409.18|407.58|408.96|407.36|0
1640115820000|2021-12-21 19:43:40|408.74|407.14|408.52|406.92|408.74|407.14|408.52|406.92|0
1640115830000|2021-12-21 19:43:50|408.74|407.14|408.52|406.92|408.74|407.14|408.52|406.92|0
1640115840000|2021-12-21 19:44:00|408.96|407.36|409.18|407.58|409.18|407.58|408.96|407.36|0
1640115850000|2021-12-21 19:44:10|409.4|407.8|409.4|407.8|409.62|408.02|409.4|407.8|0
1640115860000|2021-12-21 19:44:20|409.5|407.9|409.4|407.8|409.62|408.02|409.18|407.58|0
1640115870000|2021-12-21 19:44:30|409.18|407.58|409.18|407.58|409.4|407.8|409.18|407.58|0
1640115880000|2021-12-21 19:44:40|408.96|407.36|409.18|407.58|409.18|407.58|408.96|407.36|0
1640115890000|2021-12-21 19:44:50|408.96|407.36|409.18|407.58|409.18|407.58|408.96|407.36|0
1640115900000|2021-12-21 19:45:00|408.96|407.36|408.96|407.36|409.18|407.58|408.96|407.36|0
1640115910000|2021-12-21 19:45:10|409.18|407.58|409.62|408.02|409.84|408.24|409.18|407.58|0
1640115920000|2021-12-21 19:45:20|409.84|408.24|409.84|408.24|409.84|408.24|409.84|408.24|0
1640115930000|2021-12-21 19:45:30|409.83|408.23|409.83|408.23|410.05|408.45|409.83|408.23|0
1640115940000|2021-12-21 19:45:40|409.4|407.8|409.61|408.01|409.61|408.01|409.18|407.58|0
1640115950000|2021-12-21 19:45:50|409.83|408.23|409.61|408.01|410.05|408.45|409.61|408.01|0
1640115960000|2021-12-21 19:46:00|410.27|408.67|410.49|408.89|410.49|408.89|410.27|408.67|0
1640115970000|2021-12-21 19:46:10|410.71|409.11|410.93|409.33|410.93|409.33|410.71|409.11|0
1640115980000|2021-12-21 19:46:20|410.71|409.11|410.93|409.33|410.93|409.33|410.71|409.11|0
1640115990000|2021-12-21 19:46:30|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640116000000|2021-12-21 19:46:40|411.15|409.55|411.59|409.99|411.59|409.99|411.15|409.55|0
1640116010000|2021-12-21 19:46:50|411.81|410.21|412.03|410.43|412.03|410.43|411.81|410.21|0
1640116020000|2021-12-21 19:47:00|412.25|410.65|412.03|410.43|412.25|410.65|412.03|410.43|0
1640116030000|2021-12-21 19:47:10|411.59|409.99|412.03|410.43|412.03|410.43|411.59|409.99|0
1640116040000|2021-12-21 19:47:20|411.81|410.21|411.81|410.21|412.03|410.43|411.81|410.21|0
1640116050000|2021-12-21 19:47:30|411.59|409.99|412.03|410.43|412.03|410.43|411.59|409.99|0
1640116060000|2021-12-21 19:47:40|411.81|410.21|412.69|411.09|412.69|411.09|411.81|410.21|0
1640116070000|2021-12-21 19:47:50|412.47|410.87|413.13|411.53|413.13|411.53|412.47|410.87|0
1640116080000|2021-12-21 19:48:00|412.91|411.31|413.8|412.2|413.8|412.2|412.91|411.31|0
1640116090000|2021-12-21 19:48:10|414.24|412.64|414.24|412.64|414.24|412.64|413.8|412.2|0
1640116100000|2021-12-21 19:48:20|414.02|412.42|414.02|412.42|414.24|412.64|414.02|412.42|0
1640116110000|2021-12-21 19:48:30|413.8|412.2|413.8|412.2|413.8|412.2|413.8|412.2|0
1640116120000|2021-12-21 19:48:40|413.35|411.75|414.46|412.86|414.46|412.86|413.35|411.75|0
1640116130000|2021-12-21 19:48:50|414.68|413.08|414.78|413.18|414.78|413.18|414.68|413.08|0
1640116140000|2021-12-21 19:49:00|414.46|412.86|413.8|412.2|414.46|412.86|413.57|411.97|0
1640116150000|2021-12-21 19:49:10|413.68|412.08|413.13|411.53|413.68|412.08|413.13|411.53|0
1640116160000|2021-12-21 19:49:20|412.91|411.31|412.69|411.09|412.91|411.31|412.69|411.09|0
1640116170000|2021-12-21 19:49:30|412.47|410.87|412.47|410.87|412.47|410.87|412.47|410.87|0
1640116180000|2021-12-21 19:49:40|412.25|410.65|412.25|410.65|412.47|410.87|412.25|410.65|0
1640116190000|2021-12-21 19:49:50|412.47|410.87|412.69|411.09|412.69|411.09|412.47|410.87|0
1640116200000|2021-12-21 19:50:00|412.91|411.31|413.57|411.97|413.57|411.97|412.91|411.31|0
1640116210000|2021-12-21 19:50:10|413.13|411.53|413.57|411.97|413.57|411.97|413.13|411.53|0
1640116230000|2021-12-21 19:50:30|413.79|412.19|414.23|412.63|414.24|412.64|413.79|412.19|0
1640116240000|2021-12-21 19:50:40|414.46|412.86|414.01|412.41|414.68|413.08|414.01|412.41|0
1640116250000|2021-12-21 19:50:50|414.12|412.52|414.23|412.63|414.23|412.63|414.01|412.41|0
1640116260000|2021-12-21 19:51:00|413.79|412.19|414.01|412.41|414.23|412.63|413.79|412.19|0
1640116270000|2021-12-21 19:51:10|413.79|412.19|413.79|412.19|414.01|412.41|413.79|412.19|0
1640116280000|2021-12-21 19:51:20|414.01|412.41|413.79|412.19|414.01|412.41|413.35|411.75|0
1640116300000|2021-12-21 19:51:40|414.01|412.41|413.79|412.19|414.01|412.41|413.79|412.19|0
1640116310000|2021-12-21 19:51:50|413.57|411.97|413.79|412.19|413.79|412.19|413.57|411.97|0
1640116320000|2021-12-21 19:52:00|413.57|411.97|413.57|411.97|413.79|412.19|413.57|411.97|0
1640116330000|2021-12-21 19:52:10|413.35|411.75|413.35|411.75|413.35|411.75|413.13|411.53|0
1640116340000|2021-12-21 19:52:20|413.13|411.53|413.13|411.53|413.13|411.53|413.13|411.53|0
1640116350000|2021-12-21 19:52:30|413.35|411.75|413.13|411.53|413.35|411.75|413.13|411.53|0
1640116360000|2021-12-21 19:52:40|412.91|411.31|412.91|411.31|413.13|411.53|412.91|411.31|0
1640116370000|2021-12-21 19:52:50|413.13|411.53|412.91|411.31|413.13|411.53|412.91|411.31|0
1640116380000|2021-12-21 19:53:00|413.13|411.53|412.69|411.09|413.13|411.53|412.69|411.09|0
1640116390000|2021-12-21 19:53:10|412.91|411.31|413.57|411.97|413.57|411.97|412.91|411.31|0
1640116400000|2021-12-21 19:53:20|413.79|412.19|413.57|411.97|413.79|412.19|413.57|411.97|0
1640116410000|2021-12-21 19:53:30|413.79|412.19|413.79|412.19|413.79|412.19|413.79|412.19|0
1640116420000|2021-12-21 19:53:40|414.01|412.41|414.01|412.41|414.01|412.41|414.01|412.41|0
1640116430000|2021-12-21 19:53:50|413.79|412.19|413.79|412.19|413.79|412.19|413.79|412.19|0
1640116460000|2021-12-21 19:54:20|414.01|412.41|413.79|412.19|414.01|412.41|413.79|412.19|0
1640116470000|2021-12-21 19:54:30|414.01|412.41|414.01|412.41|414.23|412.63|414.01|412.41|0
1640116480000|2021-12-21 19:54:40|413.79|412.19|413.57|411.97|414.01|412.41|413.57|411.97|0
1640116490000|2021-12-21 19:54:50|413.79|412.19|414.23|412.63|414.23|412.63|413.79|412.19|0
1640116500000|2021-12-21 19:55:00|414.01|412.41|414.45|412.85|414.45|412.85|414.01|412.41|0
1640116510000|2021-12-21 19:55:10|414.23|412.63|414.45|412.85|414.67|413.07|414.23|412.63|0
1640116520000|2021-12-21 19:55:20|414.23|412.63|414.23|412.63|414.23|412.63|414.23|412.63|0
1640116530000|2021-12-21 19:55:30|414.45|412.85|414.23|412.63|414.45|412.85|414.23|412.63|0
1640116540000|2021-12-21 19:55:40|414.45|412.85|414.45|412.85|414.45|412.85|414.45|412.85|0
1640116550000|2021-12-21 19:55:50|414.67|413.07|414.89|413.29|414.89|413.29|414.67|413.07|0
1640116570000|2021-12-21 19:56:10|415.11|413.51|416.22|414.62|416.22|414.62|415.11|413.51|0
1640116580000|2021-12-21 19:56:20|416|414.4|416.88|415.28|416.88|415.28|416|414.4|0
1640116590000|2021-12-21 19:56:30|416.66|415.06|416.88|415.28|416.88|415.28|416.66|415.06|0
1640116600000|2021-12-21 19:56:40|416.66|415.06|416.66|415.06|416.88|415.28|416.66|415.06|0
1640116610000|2021-12-21 19:56:50|416.88|415.28|417.1|415.5|417.32|415.72|416.88|415.28|0
1640116620000|2021-12-21 19:57:00|416.66|415.06|416|414.4|416.66|415.06|416|414.4|0
1640116630000|2021-12-21 19:57:10|416.22|414.62|416.22|414.62|416.22|414.62|416|414.4|0
1640116640000|2021-12-21 19:57:20|416|414.4|416.22|414.62|416.22|414.62|416|414.4|0
1640116650000|2021-12-21 19:57:30|416|414.4|416.22|414.62|416.22|414.62|415.99|414.39|0
1640116660000|2021-12-21 19:57:40|415.99|414.39|415.99|414.39|415.99|414.39|415.77|414.17|0
1640116670000|2021-12-21 19:57:50|416.22|414.62|416.22|414.62|416.22|414.62|416.22|414.62|0
1640116680000|2021-12-21 19:58:00|415.99|414.39|416.22|414.62|416.22|414.62|415.99|414.39|0
1640116690000|2021-12-21 19:58:10|416.44|414.84|416.66|415.06|416.66|415.06|416.44|414.84|0
1640116700000|2021-12-21 19:58:20|416.44|414.84|416.66|415.06|416.66|415.06|416.44|414.84|0
1640116710000|2021-12-21 19:58:30|416.88|415.28|417.1|415.5|417.1|415.5|416.66|415.06|0
1640116720000|2021-12-21 19:58:40|417.54|415.94|417.32|415.72|417.54|415.94|417.32|415.72|0
1640116730000|2021-12-21 19:58:50|417.1|415.5|416.88|415.28|417.1|415.5|416.88|415.28|0
1640116740000|2021-12-21 19:59:00|417.1|415.5|417.1|415.5|417.1|415.5|416.88|415.28|0
1640116750000|2021-12-21 19:59:10|416.88|415.28|417.1|415.5|417.1|415.5|416.88|415.28|0
1640116760000|2021-12-21 19:59:20|416.88|415.28|417.1|415.5|417.1|415.5|416.88|415.28|0
1640116770000|2021-12-21 19:59:30|416.88|415.28|416.88|415.28|416.88|415.28|416.88|415.28|0
1640116780000|2021-12-21 19:59:40|417.1|415.5|417.32|415.72|417.32|415.72|416.88|415.28|0
1640116790000|2021-12-21 19:59:50|417.1|415.5|417.54|415.94|417.54|415.94|417.1|415.5|0
1640116800000|2021-12-21 20:00:00|417.32|415.72|417.2|415.6|417.32|415.72|416.66|415.06|0
1640116810000|2021-12-21 20:00:10|417.54|415.94|416.88|415.28|417.54|415.94|416.88|415.28|0
1640116820000|2021-12-21 20:00:20|416.66|415.06|416.66|415.06|416.88|415.28|416.66|415.06|0
1640116830000|2021-12-21 20:00:30|416.43|414.83|416.66|415.06|416.66|415.06|416.43|414.83|0
1640116840000|2021-12-21 20:00:40|416.88|415.28|416.66|415.06|416.88|415.28|416.66|415.06|0
1640116850000|2021-12-21 20:00:50|416.43|414.83|416.88|415.28|416.88|415.28|416.43|414.83|0
1640116860000|2021-12-21 20:01:00|417.32|415.72|417.32|415.72|417.32|415.72|417.1|415.5|0
1640116870000|2021-12-21 20:01:10|417.1|415.5|417.1|415.5|417.1|415.5|417.1|415.5|0
1640116880000|2021-12-21 20:01:20|416.88|415.28|417.1|415.5|417.1|415.5|416.88|415.28|0
1640116890000|2021-12-21 20:01:30|417.32|415.72|417.54|415.94|417.54|415.94|417.32|415.72|0
1640116900000|2021-12-21 20:01:40|417.76|416.16|417.76|416.16|418.2|416.6|417.76|416.16|0
1640116910000|2021-12-21 20:01:50|417.54|415.94|417.76|416.16|417.76|416.16|417.54|415.94|0
1640116920000|2021-12-21 20:02:00|417.98|416.38|417.98|416.38|418.09|416.49|417.98|416.38|0
1640116930000|2021-12-21 20:02:10|417.54|415.94|417.76|416.16|417.76|416.16|417.54|415.94|0
1640116940000|2021-12-21 20:02:20|417.54|415.94|418.42|416.82|418.42|416.82|417.54|415.94|0
1640116950000|2021-12-21 20:02:30|418.2|416.6|418.2|416.6|418.42|416.82|418.2|416.6|0
1640116960000|2021-12-21 20:02:40|418.42|416.82|418.2|416.6|418.42|416.82|418.2|416.6|0
1640116970000|2021-12-21 20:02:50|418.42|416.82|418.2|416.6|418.42|416.82|418.2|416.6|0
1640116980000|2021-12-21 20:03:00|418.31|416.71|418.2|416.6|418.31|416.71|418.2|416.6|0
1640116990000|2021-12-21 20:03:10|418.42|416.82|418.64|417.04|418.64|417.04|418.42|416.82|0
1640117000000|2021-12-21 20:03:20|418.42|416.82|418.42|416.82|418.42|416.82|418.42|416.82|0
1640117010000|2021-12-21 20:03:30|418.2|416.6|418.2|416.6|418.2|416.6|418.2|416.6|0
1640117030000|2021-12-21 20:03:50|417.98|416.38|417.76|416.16|417.98|416.38|417.76|416.16|0
1640117040000|2021-12-21 20:04:00|417.98|416.38|417.98|416.38|417.98|416.38|417.54|415.94|0
1640117050000|2021-12-21 20:04:10|418.2|416.6|418.2|416.6|418.2|416.6|418.2|416.6|0
1640117060000|2021-12-21 20:04:20|417.98|416.38|417.98|416.38|417.98|416.38|417.98|416.38|0
1640117070000|2021-12-21 20:04:30|418.2|416.6|417.76|416.16|418.2|416.6|417.76|416.16|0
1640117090000|2021-12-21 20:04:50|417.98|416.38|417.54|415.94|417.98|416.38|417.54|415.94|0
1640117100000|2021-12-21 20:05:00|417.31|415.71|417.31|415.71|417.31|415.71|417.31|415.71|0
1640117110000|2021-12-21 20:05:10|417.09|415.49|416.21|414.61|417.09|415.49|415.99|414.39|0
1640117120000|2021-12-21 20:05:20|416.43|414.83|415.77|414.17|416.43|414.83|415.77|414.17|0
1640117130000|2021-12-21 20:05:30|415.99|414.39|416.21|414.61|416.21|414.61|415.99|414.39|0
1640117140000|2021-12-21 20:05:40|415.55|413.95|415.77|414.17|415.77|414.17|415.33|413.73|0
1640117150000|2021-12-21 20:05:50|415.99|414.39|415.99|414.39|415.99|414.39|415.99|414.39|0
1640117160000|2021-12-21 20:06:00|415.55|413.95|415.33|413.73|415.77|414.17|415.11|413.51|0
1640117170000|2021-12-21 20:06:10|414.66|413.06|415.11|413.51|415.11|413.51|414.44|412.84|0
1640117180000|2021-12-21 20:06:20|415.33|413.73|414.88|413.28|415.33|413.73|414.88|413.28|0
1640117190000|2021-12-21 20:06:30|414.66|413.06|415.33|413.73|415.33|413.73|414.66|413.06|0
1640117200000|2021-12-21 20:06:40|415.1|413.5|415.33|413.73|415.33|413.73|415.1|413.5|0
1640117210000|2021-12-21 20:06:50|415.1|413.5|414.88|413.28|415.1|413.5|414.88|413.28|0
1640117220000|2021-12-21 20:07:00|415.33|413.73|415.55|413.95|415.55|413.95|415.33|413.73|0
1640117230000|2021-12-21 20:07:10|415.77|414.17|415.77|414.17|415.77|414.17|415.55|413.95|0
1640117240000|2021-12-21 20:07:20|415.55|413.95|415.77|414.17|415.77|414.17|415.55|413.95|0
1640117250000|2021-12-21 20:07:30|415.55|413.95|415.77|414.17|415.77|414.17|415.55|413.95|0
1640117260000|2021-12-21 20:07:40|415.55|413.95|415.32|413.72|415.55|413.95|415.32|413.72|0
1640117270000|2021-12-21 20:07:50|415.1|413.5|415.32|413.72|415.55|413.95|415.1|413.5|0
1640117280000|2021-12-21 20:08:00|415.55|413.95|415.77|414.17|415.77|414.17|415.55|413.95|0
1640117290000|2021-12-21 20:08:10|415.99|414.39|415.54|413.94|415.99|414.39|415.54|413.94|0
1640117300000|2021-12-21 20:08:20|415.32|413.72|415.32|413.72|415.32|413.72|415.32|413.72|0
1640117310000|2021-12-21 20:08:30|415.1|413.5|415.1|413.5|415.1|413.5|415.1|413.5|0
1640117320000|2021-12-21 20:08:40|414.88|413.28|414.88|413.28|414.88|413.28|414.88|413.28|0
1640117330000|2021-12-21 20:08:50|415.1|413.5|415.54|413.94|415.54|413.94|415.1|413.5|0
1640117340000|2021-12-21 20:09:00|415.32|413.72|415.1|413.5|415.32|413.72|414.88|413.28|0
1640117350000|2021-12-21 20:09:10|414.88|413.28|414.66|413.06|414.88|413.28|414.66|413.06|0
1640117360000|2021-12-21 20:09:20|414.88|413.28|415.1|413.5|415.1|413.5|414.88|413.28|0
1640117370000|2021-12-21 20:09:30|414.88|413.28|414.88|413.28|414.88|413.28|414.66|413.06|0
1640117380000|2021-12-21 20:09:40|415.1|413.5|414.66|413.06|415.1|413.5|414.66|413.06|0
1640117390000|2021-12-21 20:09:50|414.44|412.84|414.22|412.62|414.66|413.06|414.22|412.62|0
1640117400000|2021-12-21 20:10:00|414|412.4|414.22|412.62|414.22|412.62|414|412.4|0
1640117410000|2021-12-21 20:10:10|414.44|412.84|414.66|413.06|414.66|413.06|414.44|412.84|0
1640117420000|2021-12-21 20:10:20|414.88|413.28|414.99|413.39|414.99|413.39|414.88|413.28|0
1640117430000|2021-12-21 20:10:30|415.1|413.5|415.32|413.72|415.32|413.72|414.88|413.28|0
1640117440000|2021-12-21 20:10:40|415.54|413.94|415.54|413.94|415.76|414.16|415.54|413.94|0
1640117450000|2021-12-21 20:10:50|415.32|413.72|415.32|413.72|415.32|413.72|415.32|413.72|0
1640117460000|2021-12-21 20:11:00|415.1|413.5|415.54|413.94|415.54|413.94|415.1|413.5|0
1640117470000|2021-12-21 20:11:10|415.76|414.16|415.76|414.16|415.76|414.16|415.76|414.16|0
1640117480000|2021-12-21 20:11:20|416.2|414.6|415.98|414.38|416.2|414.6|415.98|414.38|0
1640117490000|2021-12-21 20:11:30|416.2|414.6|415.98|414.38|416.2|414.6|415.98|414.38|0
1640117500000|2021-12-21 20:11:40|416.2|414.6|416.2|414.6|416.2|414.6|416.2|414.6|0
1640117510000|2021-12-21 20:11:50|416.43|414.83|416.2|414.6|416.43|414.83|416.2|414.6|0
1640117520000|2021-12-21 20:12:00|416.43|414.83|416.2|414.6|416.43|414.83|415.98|414.38|0
1640117540000|2021-12-21 20:12:20|416.42|414.82|416.42|414.82|416.42|414.82|416.42|414.82|0
1640117550000|2021-12-21 20:12:30|416.65|415.05|416.2|414.6|416.65|415.05|416.2|414.6|0
1640117560000|2021-12-21 20:12:40|416.31|414.71|415.98|414.38|416.31|414.71|415.98|414.38|0
1640117570000|2021-12-21 20:12:50|416.2|414.6|416.42|414.82|416.42|414.82|416.2|414.6|0
1640117580000|2021-12-21 20:13:00|416.2|414.6|415.54|413.94|416.2|414.6|415.54|413.94|0
1640117590000|2021-12-21 20:13:10|415.76|414.16|415.98|414.38|415.98|414.38|415.76|414.16|0
1640117600000|2021-12-21 20:13:20|415.76|414.16|415.54|413.94|415.76|414.16|415.54|413.94|0
1640117610000|2021-12-21 20:13:30|415.76|414.16|416.42|414.82|416.42|414.82|415.76|414.16|0
1640117620000|2021-12-21 20:13:40|416.2|414.6|415.98|414.38|416.2|414.6|415.98|414.38|0
1640117630000|2021-12-21 20:13:50|416.2|414.6|415.54|413.94|416.2|414.6|415.54|413.94|0
1640117640000|2021-12-21 20:14:00|415.76|414.16|415.54|413.94|415.98|414.38|415.54|413.94|0
1640117650000|2021-12-21 20:14:10|415.76|414.16|415.76|414.16|415.98|414.38|415.76|414.16|0
1640117660000|2021-12-21 20:14:20|415.54|413.94|415.32|413.72|415.54|413.94|415.1|413.5|0
1640117670000|2021-12-21 20:14:30|415.54|413.94|415.32|413.72|415.54|413.94|415.32|413.72|0
1640117680000|2021-12-21 20:14:40|415.54|413.94|415.76|414.16|415.76|414.16|415.54|413.94|0
1640117700000|2021-12-21 20:15:00|416.2|414.6|416.42|414.82|416.64|415.04|416.2|414.6|0
1640117710000|2021-12-21 20:15:10|416.64|415.04|416.42|414.82|416.64|415.04|416.42|414.82|0
1640117720000|2021-12-21 20:15:20|416.64|415.04|416.64|415.04|416.64|415.04|416.64|415.04|0
1640117730000|2021-12-21 20:15:30|416.42|414.82|416.86|415.26|416.86|415.26|416.42|414.82|0
1640117740000|2021-12-21 20:15:40|416.64|415.04|416.86|415.26|416.86|415.26|416.64|415.04|0
1640117750000|2021-12-21 20:15:50|416.42|414.82|416.2|414.6|416.64|415.04|416.2|414.6|0
1640117760000|2021-12-21 20:16:00|416.42|414.82|416.42|414.82|416.42|414.82|416.42|414.82|0
1640117770000|2021-12-21 20:16:10|416.64|415.04|417.08|415.48|417.08|415.48|416.42|414.82|0
1640117790000|2021-12-21 20:16:30|416.86|415.26|416.86|415.26|416.86|415.26|416.86|415.26|0
1640117800000|2021-12-21 20:16:40|416.64|415.04|416.42|414.82|416.86|415.26|416.42|414.82|0
1640117810000|2021-12-21 20:16:50|416.64|415.04|416.64|415.04|416.64|415.04|416.42|414.82|0
1640117820000|2021-12-21 20:17:00|416.42|414.82|415.98|414.38|416.42|414.82|415.98|414.38|0
1640117830000|2021-12-21 20:17:10|415.64|414.04|415.54|413.94|415.64|414.04|415.54|413.94|0
1640117840000|2021-12-21 20:17:20|415.64|414.04|415.98|414.38|416.2|414.6|415.64|414.04|0
1640117850000|2021-12-21 20:17:30|416.2|414.6|416.2|414.6|416.2|414.6|416.2|414.6|0
1640117860000|2021-12-21 20:17:40|415.98|414.38|415.76|414.16|415.98|414.38|415.54|413.94|0
1640117870000|2021-12-21 20:17:50|415.64|414.04|415.76|414.16|415.76|414.16|415.64|414.04|0
1640117880000|2021-12-21 20:18:00|415.98|414.38|415.76|414.16|415.98|414.38|415.76|414.16|0
1640117890000|2021-12-21 20:18:10|415.54|413.94|415.76|414.16|415.76|414.16|415.54|413.94|0
1640117900000|2021-12-21 20:18:20|415.98|414.38|415.32|413.72|415.98|414.38|415.32|413.72|0
1640117910000|2021-12-21 20:18:30|414.87|413.27|414.87|413.27|414.87|413.27|414.87|413.27|0
1640117920000|2021-12-21 20:18:40|415.1|413.5|415.1|413.5|415.1|413.5|415.1|413.5|0
1640117930000|2021-12-21 20:18:50|414.87|413.27|414.87|413.27|414.87|413.27|414.87|413.27|0
1640117940000|2021-12-21 20:19:00|415.09|413.49|414.87|413.27|415.09|413.49|414.65|413.05|0
1640117950000|2021-12-21 20:19:10|414.65|413.05|414.87|413.27|414.87|413.27|414.65|413.05|0
1640117960000|2021-12-21 20:19:20|415.32|413.72|415.09|413.49|415.32|413.72|415.09|413.49|0
1640117970000|2021-12-21 20:19:30|415.32|413.72|415.32|413.72|415.54|413.94|415.32|413.72|0
1640117980000|2021-12-21 20:19:40|415.09|413.49|415.54|413.94|415.54|413.94|415.09|413.49|0
1640117990000|2021-12-21 20:19:50|415.76|414.16|416.2|414.6|416.2|414.6|415.76|414.16|0
1640118000000|2021-12-21 20:20:00|415.98|414.38|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118010000|2021-12-21 20:20:10|415.98|414.38|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118020000|2021-12-21 20:20:20|415.98|414.38|415.64|414.04|415.98|414.38|415.64|414.04|0
1640118030000|2021-12-21 20:20:30|415.54|413.94|414.87|413.27|415.76|414.16|414.87|413.27|0
1640118040000|2021-12-21 20:20:40|414.65|413.05|415.09|413.49|415.09|413.49|414.65|413.05|0
1640118050000|2021-12-21 20:20:50|415.31|413.71|415.31|413.71|415.31|413.71|415.09|413.49|0
1640118060000|2021-12-21 20:21:00|414.87|413.27|415.09|413.49|415.09|413.49|414.87|413.27|0
1640118070000|2021-12-21 20:21:10|414.87|413.27|415.09|413.49|415.09|413.49|414.87|413.27|0
1640118080000|2021-12-21 20:21:20|415.31|413.71|415.53|413.93|415.53|413.93|415.31|413.71|0
1640118090000|2021-12-21 20:21:30|415.76|414.16|415.76|414.16|415.76|414.16|415.76|414.16|0
1640118100000|2021-12-21 20:21:40|416.2|414.6|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118110000|2021-12-21 20:21:50|415.98|414.38|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118120000|2021-12-21 20:22:00|415.98|414.38|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118130000|2021-12-21 20:22:10|415.98|414.38|415.98|414.38|415.98|414.38|415.75|414.15|0
1640118140000|2021-12-21 20:22:20|416.2|414.6|416.2|414.6|416.42|414.82|416.2|414.6|0
1640118160000|2021-12-21 20:22:40|415.98|414.38|416.2|414.6|416.2|414.6|415.98|414.38|0
1640118170000|2021-12-21 20:22:50|416.42|414.82|416.2|414.6|416.42|414.82|416.2|414.6|0
1640118180000|2021-12-21 20:23:00|415.97|414.37|415.75|414.15|415.97|414.37|415.31|413.71|0
1640118190000|2021-12-21 20:23:10|415.53|413.93|415.53|413.93|415.53|413.93|415.31|413.71|0
1640118200000|2021-12-21 20:23:20|415.75|414.15|415.31|413.71|415.75|414.15|415.31|413.71|0
1640118210000|2021-12-21 20:23:30|415.09|413.49|415.09|413.49|415.31|413.71|415.09|413.49|0
1640118220000|2021-12-21 20:23:40|415.31|413.71|415.31|413.71|415.31|413.71|415.09|413.49|0
1640118230000|2021-12-21 20:23:50|415.09|413.49|414.43|412.83|415.31|413.71|414.43|412.83|0
1640118240000|2021-12-21 20:24:00|413.99|412.39|413.77|412.17|413.99|412.39|413.77|412.17|0
1640118250000|2021-12-21 20:24:10|413.55|411.95|413.77|412.17|413.77|412.17|413.55|411.95|0
1640118260000|2021-12-21 20:24:20|414.21|412.61|413.55|411.95|414.21|412.61|413.55|411.95|0
1640118270000|2021-12-21 20:24:30|413.77|412.17|413.33|411.73|413.77|412.17|413.33|411.73|0
1640118280000|2021-12-21 20:24:40|413.55|411.95|413.33|411.73|413.55|411.95|413.33|411.73|0
1640118290000|2021-12-21 20:24:50|413.55|411.95|413.33|411.73|413.55|411.95|413.33|411.73|0
1640118300000|2021-12-21 20:25:00|413.77|412.17|413.99|412.39|413.99|412.39|413.77|412.17|0
1640118310000|2021-12-21 20:25:10|414.21|412.61|414.43|412.83|414.65|413.05|414.21|412.61|0
1640118320000|2021-12-21 20:25:20|414.65|413.05|414.43|412.83|414.65|413.05|414.43|412.83|0
1640118330000|2021-12-21 20:25:30|414.21|412.61|414.65|413.05|414.65|413.05|414.21|412.61|0
1640118340000|2021-12-21 20:25:40|414.87|413.27|415.09|413.49|415.09|413.49|414.65|413.05|0
1640118350000|2021-12-21 20:25:50|415.31|413.71|415.31|413.71|415.31|413.71|415.09|413.49|0
1640118360000|2021-12-21 20:26:00|415.09|413.49|414.87|413.27|415.31|413.71|414.87|413.27|0
1640118370000|2021-12-21 20:26:10|415.09|413.49|415.09|413.49|415.09|413.49|414.97|413.37|0
1640118380000|2021-12-21 20:26:20|414.65|413.05|415.09|413.49|415.09|413.49|414.65|413.05|0
1640118390000|2021-12-21 20:26:30|414.87|413.27|414.65|413.05|414.87|413.27|414.65|413.05|0
1640118400000|2021-12-21 20:26:40|414.87|413.27|414.43|412.83|415.09|413.49|414.43|412.83|0
1640118410000|2021-12-21 20:26:50|414.21|412.61|414.21|412.61|414.21|412.61|413.99|412.39|0
1640118420000|2021-12-21 20:27:00|413.76|412.16|413.76|412.16|413.76|412.16|413.54|411.94|0
1640118430000|2021-12-21 20:27:10|413.99|412.39|413.76|412.16|414.21|412.61|413.76|412.16|0
1640118440000|2021-12-21 20:27:20|413.54|411.94|413.32|411.72|413.54|411.94|413.32|411.72|0
1640118450000|2021-12-21 20:27:30|413.76|412.16|413.76|412.16|413.76|412.16|413.76|412.16|0
1640118460000|2021-12-21 20:27:40|413.98|412.38|413.76|412.16|413.98|412.38|413.76|412.16|0
1640118470000|2021-12-21 20:27:50|413.98|412.38|413.87|412.27|413.98|412.38|413.87|412.27|0
1640118480000|2021-12-21 20:28:00|413.76|412.16|413.76|412.16|413.98|412.38|413.76|412.16|0
1640118490000|2021-12-21 20:28:10|413.54|411.94|413.98|412.38|413.98|412.38|413.54|411.94|0
1640118500000|2021-12-21 20:28:20|414.2|412.6|414.2|412.6|414.43|412.83|414.2|412.6|0
1640118510000|2021-12-21 20:28:30|414.65|413.05|414.2|412.6|414.65|413.05|414.2|412.6|0
1640118520000|2021-12-21 20:28:40|414.43|412.83|413.98|412.38|414.43|412.83|413.98|412.38|0
1640118530000|2021-12-21 20:28:50|414.2|412.6|414.43|412.83|414.43|412.83|414.2|412.6|0
1640118540000|2021-12-21 20:29:00|414.2|412.6|414.2|412.6|414.2|412.6|413.98|412.38|0
1640118550000|2021-12-21 20:29:10|414.42|412.82|415.09|413.49|415.09|413.49|414.42|412.82|0
1640118560000|2021-12-21 20:29:20|414.87|413.27|414.42|412.82|414.87|413.27|414.42|412.82|0
1640118570000|2021-12-21 20:29:30|414.2|412.6|414.2|412.6|414.2|412.6|414.2|412.6|0
1640118580000|2021-12-21 20:29:40|413.98|412.38|414.2|412.6|414.2|412.6|413.98|412.38|0
1640118590000|2021-12-21 20:29:50|413.98|412.38|414.2|412.6|414.2|412.6|413.98|412.38|0
1640118600000|2021-12-21 20:30:00|413.98|412.38|413.32|411.72|413.98|412.38|413.32|411.72|0
1640118610000|2021-12-21 20:30:10|413.76|412.16|413.98|412.38|413.98|412.38|413.54|411.94|0
1640118620000|2021-12-21 20:30:20|414.42|412.82|414.87|413.27|414.87|413.27|414.42|412.82|0
1640118630000|2021-12-21 20:30:30|415.31|413.71|415.31|413.71|415.53|413.93|415.31|413.71|0
1640118640000|2021-12-21 20:30:40|415.53|413.93|415.09|413.49|415.53|413.93|415.09|413.49|0
1640118660000|2021-12-21 20:31:00|414.86|413.26|415.09|413.49|415.53|413.93|414.86|413.26|0
1640118670000|2021-12-21 20:31:10|415.31|413.71|415.75|414.15|415.75|414.15|415.31|413.71|0
1640118680000|2021-12-21 20:31:20|415.53|413.93|415.31|413.71|415.53|413.93|415.31|413.71|0
1640118690000|2021-12-21 20:31:30|415.53|413.93|415.08|413.48|415.53|413.93|415.08|413.48|0
1640118700000|2021-12-21 20:31:40|415.31|413.71|415.08|413.48|415.31|413.71|415.08|413.48|0
1640118710000|2021-12-21 20:31:50|415.31|413.71|415.31|413.71|415.53|413.93|415.31|413.71|0
1640118720000|2021-12-21 20:32:00|415.53|413.93|415.53|413.93|415.75|414.15|415.53|413.93|0
1640118730000|2021-12-21 20:32:10|415.31|413.71|414.86|413.26|415.31|413.71|414.86|413.26|0
1640118740000|2021-12-21 20:32:20|414.64|413.04|414.86|413.26|414.86|413.26|414.64|413.04|0
1640118750000|2021-12-21 20:32:30|414.64|413.04|414.42|412.82|414.64|413.04|414.2|412.6|0
1640118760000|2021-12-21 20:32:40|414.2|412.6|413.98|412.38|414.2|412.6|413.98|412.38|0
1640118770000|2021-12-21 20:32:50|414.2|412.6|414.75|413.15|414.75|413.15|414.2|412.6|0
1640118780000|2021-12-21 20:33:00|414.64|413.04|414.64|413.04|414.64|413.04|414.42|412.82|0
1640118790000|2021-12-21 20:33:10|415.08|413.48|414.86|413.26|415.08|413.48|414.86|413.26|0
1640118800000|2021-12-21 20:33:20|415.08|413.48|414.64|413.04|415.08|413.48|414.64|413.04|0
1640118810000|2021-12-21 20:33:30|414.42|412.82|414.42|412.82|414.64|413.04|414.42|412.82|0
1640118820000|2021-12-21 20:33:40|414.64|413.04|414.42|412.82|414.64|413.04|414.42|412.82|0
1640118840000|2021-12-21 20:34:00|414.64|413.04|415.08|413.48|415.08|413.48|414.64|413.04|0
1640118850000|2021-12-21 20:34:10|414.64|413.04|414.86|413.26|414.86|413.26|414.64|413.04|0
1640118860000|2021-12-21 20:34:20|414.97|413.37|414.2|412.6|414.97|413.37|414.2|412.6|0
1640118870000|2021-12-21 20:34:30|413.98|412.38|413.76|412.16|414.2|412.6|413.76|412.16|0
1640118880000|2021-12-21 20:34:40|413.54|411.94|413.54|411.94|413.76|412.16|413.32|411.72|0
1640118890000|2021-12-21 20:34:50|413.32|411.72|413.32|411.72|413.54|411.94|413.32|411.72|0
1640118900000|2021-12-21 20:35:00|413.54|411.94|413.98|412.38|413.98|412.38|413.54|411.94|0
1640118910000|2021-12-21 20:35:10|414.42|412.82|414.2|412.6|414.42|412.82|414.2|412.6|0
1640118920000|2021-12-21 20:35:20|413.98|412.38|413.54|411.94|413.98|412.38|413.42|411.82|0
1640118930000|2021-12-21 20:35:30|413.76|412.16|414.2|412.6|414.2|412.6|413.76|412.16|0
1640118940000|2021-12-21 20:35:40|414.42|412.82|414.64|413.04|414.64|413.04|414.42|412.82|0
1640118950000|2021-12-21 20:35:50|414.42|412.82|414.2|412.6|414.42|412.82|414.2|412.6|0
1640118960000|2021-12-21 20:36:00|414.42|412.82|414.2|412.6|414.42|412.82|414.2|412.6|0
1640118970000|2021-12-21 20:36:10|413.98|412.38|413.76|412.16|414.2|412.6|413.76|412.16|0
1640118980000|2021-12-21 20:36:20|413.54|411.94|413.32|411.72|413.54|411.94|413.32|411.72|0
1640118990000|2021-12-21 20:36:30|412.88|411.28|412.66|411.06|412.88|411.28|412.66|411.06|0
1640119000000|2021-12-21 20:36:40|412.43|410.83|412.88|411.28|412.88|411.28|412.32|410.72|0
1640119010000|2021-12-21 20:36:50|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640119020000|2021-12-21 20:37:00|412.65|411.05|412.43|410.83|412.65|411.05|412.21|410.61|0
1640119030000|2021-12-21 20:37:10|412.21|410.61|411.99|410.39|412.21|410.61|411.77|410.17|0
1640119040000|2021-12-21 20:37:20|411.77|410.17|411.55|409.95|411.77|410.17|411.33|409.73|0
1640119050000|2021-12-21 20:37:30|411.77|410.17|411.77|410.17|411.77|410.17|411.55|409.95|0
1640119060000|2021-12-21 20:37:40|411.55|409.95|411.77|410.17|411.77|410.17|411.11|409.51|0
1640119070000|2021-12-21 20:37:50|411.99|410.39|411.99|410.39|411.99|410.39|411.99|410.39|0
1640119080000|2021-12-21 20:38:00|412.21|410.61|412.21|410.61|412.65|411.05|412.21|410.61|0
1640119090000|2021-12-21 20:38:10|411.99|410.39|411.99|410.39|412.21|410.61|411.99|410.39|0
1640119100000|2021-12-21 20:38:20|411.77|410.17|411.33|409.73|411.77|410.17|411.33|409.73|0
1640119110000|2021-12-21 20:38:30|411.11|409.51|411.55|409.95|411.55|409.95|411.11|409.51|0
1640119120000|2021-12-21 20:38:40|411.33|409.73|411.55|409.95|411.55|409.95|411.33|409.73|0
1640119130000|2021-12-21 20:38:50|411.33|409.73|410.67|409.07|411.33|409.73|410.67|409.07|0
1640119140000|2021-12-21 20:39:00|410.23|408.63|410.01|408.41|410.23|408.63|410.01|408.41|0
1640119150000|2021-12-21 20:39:10|410.23|408.63|409.79|408.19|410.23|408.63|409.79|408.19|0
1640119160000|2021-12-21 20:39:20|410.01|408.41|410.01|408.41|410.23|408.63|410.01|408.41|0
1640119170000|2021-12-21 20:39:30|410.23|408.63|410.45|408.85|410.45|408.85|410.01|408.41|0
1640119180000|2021-12-21 20:39:40|410.67|409.07|411.11|409.51|411.11|409.51|410.67|409.07|0
1640119190000|2021-12-21 20:39:50|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1640119200000|2021-12-21 20:40:00|411.11|409.51|411.11|409.51|411.33|409.73|411.11|409.51|0
1640119210000|2021-12-21 20:40:10|411.33|409.73|410.45|408.85|411.33|409.73|410.45|408.85|0
1640119220000|2021-12-21 20:40:20|411.11|409.51|410.89|409.29|411.55|409.95|410.89|409.29|0
1640119230000|2021-12-21 20:40:30|410.56|408.96|410.45|408.85|410.67|409.07|410.45|408.85|0
1640119240000|2021-12-21 20:40:40|410.23|408.63|410.01|408.41|410.23|408.63|410.01|408.41|0
1640119250000|2021-12-21 20:40:50|409.79|408.19|409.57|407.97|409.79|408.19|409.57|407.97|0
1640119260000|2021-12-21 20:41:00|409.79|408.19|409.79|408.19|410.01|408.41|409.57|407.97|0
1640119270000|2021-12-21 20:41:10|409.57|407.97|409.13|407.53|409.57|407.97|408.91|407.31|0
1640119280000|2021-12-21 20:41:20|409.35|407.75|409.79|408.19|409.79|408.19|409.35|407.75|0
1640119290000|2021-12-21 20:41:30|409.57|407.97|409.79|408.19|409.79|408.19|409.57|407.97|0
1640119300000|2021-12-21 20:41:40|410.01|408.41|409.79|408.19|410.01|408.41|409.79|408.19|0
1640119310000|2021-12-21 20:41:50|410.01|408.41|410.45|408.85|410.45|408.85|410.01|408.41|0
1640119320000|2021-12-21 20:42:00|410.23|408.63|410.45|408.85|410.45|408.85|410.23|408.63|0
1640119330000|2021-12-21 20:42:10|410.01|408.41|410.45|408.85|410.45|408.85|410.01|408.41|0
1640119340000|2021-12-21 20:42:20|410.89|409.29|410.67|409.07|410.89|409.29|410.45|408.85|0
1640119350000|2021-12-21 20:42:30|410.89|409.29|410.45|408.85|410.89|409.29|410.23|408.63|0
1640119360000|2021-12-21 20:42:40|410.23|408.63|409.35|407.75|410.23|408.63|409.35|407.75|0
1640119370000|2021-12-21 20:42:50|409.13|407.53|409.35|407.75|409.35|407.75|409.13|407.53|0
1640119380000|2021-12-21 20:43:00|409.13|407.53|408.69|407.09|409.13|407.53|408.69|407.09|0
1640119390000|2021-12-21 20:43:10|408.47|406.87|408.69|407.09|408.91|407.31|408.47|406.87|0
1640119400000|2021-12-21 20:43:20|408.47|406.87|409.35|407.75|409.35|407.75|408.47|406.87|0
1640119410000|2021-12-21 20:43:30|409.13|407.53|409.13|407.53|409.35|407.75|408.91|407.31|0
1640119420000|2021-12-21 20:43:40|409.35|407.75|409.35|407.75|409.35|407.75|409.13|407.53|0
1640119430000|2021-12-21 20:43:50|409.13|407.53|409.57|407.97|409.57|407.97|409.13|407.53|0
1640119440000|2021-12-21 20:44:00|409.35|407.75|408.69|407.09|409.57|407.97|408.69|407.09|0
1640119450000|2021-12-21 20:44:10|408.47|406.87|408.03|406.43|408.69|407.09|408.03|406.43|0
1640119460000|2021-12-21 20:44:20|408.25|406.65|407.37|405.77|408.25|406.65|407.37|405.77|0
1640119470000|2021-12-21 20:44:30|407.15|405.55|407.59|405.99|407.59|405.99|406.93|405.33|0
1640119480000|2021-12-21 20:44:40|407.81|406.21|407.59|405.99|407.81|406.21|407.59|405.99|0
1640119490000|2021-12-21 20:44:50|407.37|405.77|407.37|405.77|407.37|405.77|407.37|405.77|0
1640119500000|2021-12-21 20:45:00|407.59|405.99|407.37|405.77|407.59|405.99|407.37|405.77|0
1640119510000|2021-12-21 20:45:10|406.93|405.33|406.93|405.33|406.93|405.33|406.71|405.11|0
1640119520000|2021-12-21 20:45:20|407.15|405.55|407.15|405.55|407.15|405.55|407.15|405.55|0
1640119530000|2021-12-21 20:45:30|406.93|405.33|406.93|405.33|406.93|405.33|406.71|405.11|0
1640119540000|2021-12-21 20:45:40|406.71|405.11|406.05|404.45|406.71|405.11|406.05|404.45|0
1640119550000|2021-12-21 20:45:50|406.27|404.67|406.27|404.67|406.27|404.67|406.05|404.45|0
1640119560000|2021-12-21 20:46:00|406.05|404.45|405.83|404.23|406.27|404.67|405.83|404.23|0
1640119570000|2021-12-21 20:46:10|405.61|404.01|406.05|404.45|406.05|404.45|405.61|404.01|0
1640119590000|2021-12-21 20:46:30|405.83|404.23|406.05|404.45|406.05|404.45|405.83|404.23|0
1640119600000|2021-12-21 20:46:40|405.61|404.01|405.39|403.79|405.61|404.01|405.39|403.79|0
1640119610000|2021-12-21 20:46:50|405.61|404.01|404.96|403.36|405.61|404.01|404.96|403.36|0
1640119620000|2021-12-21 20:47:00|404.74|403.14|404.74|403.14|404.74|403.14|404.74|403.14|0
1640119630000|2021-12-21 20:47:10|404.52|402.92|404.3|402.7|404.52|402.92|404.08|402.48|0
1640119640000|2021-12-21 20:47:20|404.52|402.92|404.74|403.14|404.74|403.14|404.52|402.92|0
1640119650000|2021-12-21 20:47:30|404.96|403.36|405.61|404.01|405.61|404.01|404.96|403.36|0
1640119660000|2021-12-21 20:47:40|405.83|404.23|405.83|404.23|406.05|404.45|405.83|404.23|0
1640119670000|2021-12-21 20:47:50|406.05|404.45|406.71|405.11|406.71|405.11|406.05|404.45|0
1640119680000|2021-12-21 20:48:00|406.27|404.67|406.49|404.89|406.71|405.11|406.27|404.67|0
1640119690000|2021-12-21 20:48:10|406.71|405.11|406.71|405.11|406.71|405.11|406.71|405.11|0
1640119700000|2021-12-21 20:48:20|406.93|405.33|406.05|404.45|406.93|405.33|406.05|404.45|0
1640119710000|2021-12-21 20:48:30|406.27|404.67|405.83|404.23|406.27|404.67|405.83|404.23|0
1640119720000|2021-12-21 20:48:40|405.61|404.01|404.95|403.35|405.61|404.01|404.95|403.35|0
1640119730000|2021-12-21 20:48:50|405.39|403.79|405.17|403.57|405.61|404.01|404.95|403.35|0
1640119740000|2021-12-21 20:49:00|404.95|403.35|404.95|403.35|404.95|403.35|404.74|403.14|0
1640119750000|2021-12-21 20:49:10|404.74|403.14|405.39|403.79|405.61|404.01|404.74|403.14|0
1640119760000|2021-12-21 20:49:20|405.61|404.01|405.61|404.01|405.83|404.23|405.61|404.01|0
1640119770000|2021-12-21 20:49:30|405.39|403.79|405.83|404.23|405.83|404.23|405.39|403.79|0
1640119780000|2021-12-21 20:49:40|406.05|404.45|405.61|404.01|406.05|404.45|405.61|404.01|0
1640119790000|2021-12-21 20:49:50|405.39|403.79|405.17|403.57|405.39|403.79|405.17|403.57|0
1640119800000|2021-12-21 20:50:00|406.93|405.33|408.68|407.08|409.12|407.52|406.93|405.33|0
1640119810000|2021-12-21 20:50:10|409.12|407.52|409.12|407.52|409.12|407.52|408.24|406.64|0
1640119820000|2021-12-21 20:50:20|408.68|407.08|408.68|407.08|408.9|407.3|408.68|407.08|0
1640119830000|2021-12-21 20:50:30|408.9|407.3|408.9|407.3|408.9|407.3|407.8|406.2|0
1640119840000|2021-12-21 20:50:40|409.12|407.52|408.68|407.08|409.12|407.52|408.46|406.86|0
1640119850000|2021-12-21 20:50:50|408.9|407.3|409.34|407.74|409.34|407.74|408.9|407.3|0
1640119860000|2021-12-21 20:51:00|409.12|407.52|410|408.4|410|408.4|409.12|407.52|0
1640119870000|2021-12-21 20:51:10|409.78|408.18|410.44|408.84|410.44|408.84|409.78|408.18|0
1640119880000|2021-12-21 20:51:20|410.66|409.06|410.88|409.28|410.88|409.28|410.66|409.06|0
1640119890000|2021-12-21 20:51:30|410.66|409.06|410.44|408.84|410.66|409.06|410.44|408.84|0
1640119900000|2021-12-21 20:51:40|410.88|409.28|411.32|409.72|411.32|409.72|410.88|409.28|0
1640119910000|2021-12-21 20:51:50|411.1|409.5|411.1|409.5|411.32|409.72|411.1|409.5|0
1640119920000|2021-12-21 20:52:00|411.32|409.72|411.54|409.94|411.76|410.16|411.32|409.72|0
1640119930000|2021-12-21 20:52:10|411.32|409.72|410.44|408.84|411.32|409.72|410.44|408.84|0
1640119940000|2021-12-21 20:52:20|410.22|408.62|410.22|408.62|410.22|408.62|410|408.4|0
1640119950000|2021-12-21 20:52:30|410.66|409.06|411.76|410.16|411.76|410.16|410.66|409.06|0
1640119960000|2021-12-21 20:52:40|411.54|409.94|411.1|409.5|411.54|409.94|411.1|409.5|0
1640119970000|2021-12-21 20:52:50|411.32|409.72|411.54|409.94|411.54|409.94|411.32|409.72|0
1640119980000|2021-12-21 20:53:00|411.32|409.72|411.54|409.94|411.54|409.94|411.1|409.5|0
1640119990000|2021-12-21 20:53:10|411.32|409.72|411.54|409.94|411.54|409.94|411.32|409.72|0
1640120000000|2021-12-21 20:53:20|411.76|410.16|412.42|410.82|412.86|411.26|411.76|410.16|0
1640120010000|2021-12-21 20:53:30|412.64|411.04|413.3|411.7|413.3|411.7|412.64|411.04|0
1640120020000|2021-12-21 20:53:40|413.74|412.14|414.18|412.58|414.18|412.58|413.74|412.14|0
1640120030000|2021-12-21 20:53:50|413.96|412.36|413.17|411.57|414.41|412.81|413.17|411.57|0
1640120040000|2021-12-21 20:54:00|414.06|412.46|414.5|412.9|414.72|413.12|414.06|412.46|0
1640120050000|2021-12-21 20:54:10|416.1|414.5|415.96|414.36|416.32|414.72|415.96|414.36|0
1640120060000|2021-12-21 20:54:20|415.74|414.14|416.4|414.8|416.62|415.02|415.74|414.14|0
1640120070000|2021-12-21 20:54:30|416.62|415.02|416.84|415.24|416.84|415.24|416.4|414.8|0
1640120080000|2021-12-21 20:54:40|417.5|415.9|418.38|416.78|418.61|417.01|417.5|415.9|0
1640120090000|2021-12-21 20:54:50|418.83|417.23|418.83|417.23|418.83|417.23|418.83|417.23|0
1640120100000|2021-12-21 20:55:00|417.94|416.34|417.5|415.9|417.94|416.34|417.06|415.46|0
1640120110000|2021-12-21 20:55:10|417.72|416.12|417.28|415.68|417.72|416.12|417.28|415.68|0
1640120120000|2021-12-21 20:55:20|416.84|415.24|416.4|414.8|416.84|415.24|416.4|414.8|0
1640120130000|2021-12-21 20:55:30|416.62|415.02|416.62|415.02|416.62|415.02|416.62|415.02|0
1640120140000|2021-12-21 20:55:40|416.84|415.24|416.4|414.8|416.84|415.24|416.4|414.8|0
1640120150000|2021-12-21 20:55:50|416.62|415.02|416.18|414.58|416.62|415.02|415.95|414.35|0
1640120160000|2021-12-21 20:56:00|416.84|415.24|416.84|415.24|417.06|415.46|416.84|415.24|0
1640120170000|2021-12-21 20:56:10|417.06|415.46|418.16|416.56|418.16|416.56|417.06|415.46|0
1640120180000|2021-12-21 20:56:20|418.38|416.78|418.83|417.23|418.83|417.23|418.38|416.78|0
1640120190000|2021-12-21 20:56:30|418.6|417|418.38|416.78|418.6|417|418.38|416.78|0
1640120200000|2021-12-21 20:56:40|418.16|416.56|418.83|417.23|418.83|417.23|418.16|416.56|0
1640120210000|2021-12-21 20:56:50|418.6|417|419.27|417.67|419.27|417.67|418.6|417|0
1640120220000|2021-12-21 20:57:00|419.49|417.89|419.27|417.67|419.49|417.89|419.05|417.45|0
1640120230000|2021-12-21 20:57:10|419.49|417.89|419.71|418.11|419.71|418.11|419.49|417.89|0
1640120240000|2021-12-21 20:57:20|419.27|417.67|419.93|418.33|419.93|418.33|419.27|417.67|0
1640120250000|2021-12-21 20:57:30|419.49|417.89|419.49|417.89|419.49|417.89|419.27|417.67|0
1640120260000|2021-12-21 20:57:40|419.27|417.67|419.27|417.67|419.49|417.89|419.27|417.67|0
1640120270000|2021-12-21 20:57:50|419.49|417.89|419.27|417.67|419.49|417.89|419.27|417.67|0
1640120290000|2021-12-21 20:58:10|419.49|417.89|419.27|417.67|419.49|417.89|419.27|417.67|0
1640120300000|2021-12-21 20:58:20|418.38|416.78|418.38|416.78|418.38|416.78|418.38|416.78|0
1640120310000|2021-12-21 20:58:30|418.6|417|418.6|417|418.82|417.22|418.6|417|0
1640120320000|2021-12-21 20:58:40|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1640120330000|2021-12-21 20:58:50|419.27|417.67|418.82|417.22|419.27|417.67|418.82|417.22|0
1640120340000|2021-12-21 20:59:00|419.04|417.44|419.49|417.89|419.49|417.89|419.04|417.44|0
1640120350000|2021-12-21 20:59:10|420.37|418.77|420.59|418.99|420.59|418.99|420.37|418.77|0
1640120360000|2021-12-21 20:59:20|420.81|419.21|421.26|419.66|421.26|419.66|420.81|419.21|0
1640120370000|2021-12-21 20:59:30|421.48|419.88|421.7|420.1|421.7|420.1|421.48|419.88|0
1640120380000|2021-12-21 20:59:40|421.48|419.88|421.7|420.1|421.7|420.1|421.48|419.88|0
1640120390000|2021-12-21 20:59:50|421.26|419.66|419.71|418.11|421.26|419.66|419.71|418.11|0
1640120400000|2021-12-21 21:00:00|420.81|419.21|419.49|417.89|420.81|419.21|419.49|417.89|0
1640120410000|2021-12-21 21:00:10|419.27|417.67|417.72|416.12|419.27|417.67|417.72|416.12|0
1640120420000|2021-12-21 21:00:20|417.94|416.34|416.39|414.79|417.94|416.34|416.39|414.79|0
1640120430000|2021-12-21 21:00:30|417.05|415.45|418.16|416.56|418.16|416.56|417.05|415.45|0
1640120440000|2021-12-21 21:00:40|418.6|417|418.38|416.78|418.6|417|418.38|416.78|0
1640120450000|2021-12-21 21:00:50|419.04|417.44|417.94|416.34|419.04|417.44|417.94|416.34|0
1640120460000|2021-12-21 21:01:00|417.72|416.12|418.16|416.56|418.16|416.56|417.72|416.12|0
1640120470000|2021-12-21 21:01:10|417.94|416.34|417.5|415.9|417.94|416.34|417.28|415.68|0
1640120480000|2021-12-21 21:01:20|417.94|416.34|417.72|416.12|417.94|416.34|417.5|415.9|0
1640120490000|2021-12-21 21:01:30|417.5|415.9|417.5|415.9|417.5|415.9|417.5|415.9|0
1640120500000|2021-12-21 21:01:40|417.72|416.12|417.72|416.12|417.94|416.34|417.72|416.12|0
1640120510000|2021-12-21 21:01:50|417.94|416.34|418.38|416.78|418.38|416.78|417.72|416.12|0
1640120520000|2021-12-21 21:02:00|418.16|416.56|418.82|417.22|418.82|417.22|418.16|416.56|0
1640120530000|2021-12-21 21:02:10|419.04|417.44|419.48|417.88|419.48|417.88|419.04|417.44|0
1640120540000|2021-12-21 21:02:20|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1640120550000|2021-12-21 21:02:30|419.04|417.44|418.82|417.22|419.04|417.44|418.82|417.22|0
1640120560000|2021-12-21 21:02:40|418.6|417|418.82|417.22|418.82|417.22|418.6|417|0
1640120570000|2021-12-21 21:02:50|419.26|417.66|418.82|417.22|419.26|417.66|418.82|417.22|0
1640120580000|2021-12-21 21:03:00|418.6|417|419.04|417.44|419.04|417.44|418.6|417|0
1640120590000|2021-12-21 21:03:10|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1640120600000|2021-12-21 21:03:20|419.04|417.44|419.04|417.44|419.04|417.44|419.04|417.44|0
1640120630000|2021-12-21 21:03:50|419.26|417.66|419.26|417.66|419.26|417.66|419.04|417.44|0
1640120640000|2021-12-21 21:04:00|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1640120650000|2021-12-21 21:04:10|419.7|418.1|419.26|417.66|419.7|418.1|419.26|417.66|0
1640120660000|2021-12-21 21:04:20|419.04|417.44|419.04|417.44|419.04|417.44|419.04|417.44|0
1640120670000|2021-12-21 21:04:30|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1640120680000|2021-12-21 21:04:40|419.04|417.44|418.82|417.22|419.04|417.44|418.82|417.22|0
1640120700000|2021-12-21 21:05:00|419.26|417.66|419.92|418.32|419.92|418.32|419.26|417.66|0
1640120710000|2021-12-21 21:05:10|420.15|418.55|419.92|418.32|420.15|418.55|419.92|418.32|0
1640120720000|2021-12-21 21:05:20|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1640120740000|2021-12-21 21:05:40|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1640120760000|2021-12-21 21:06:00|420.59|418.99|420.37|418.77|420.59|418.99|420.37|418.77|0
1640120770000|2021-12-21 21:06:10|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1640120780000|2021-12-21 21:06:20|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1640120790000|2021-12-21 21:06:30|420.59|418.99|420.14|418.54|420.59|418.99|420.14|418.54|0
1640120800000|2021-12-21 21:06:40|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1640120810000|2021-12-21 21:06:50|419.7|418.1|420.14|418.54|420.14|418.54|419.7|418.1|0
1640120830000|2021-12-21 21:07:10|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640120840000|2021-12-21 21:07:20|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1640120850000|2021-12-21 21:07:30|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640120860000|2021-12-21 21:07:40|419.92|418.32|420.14|418.54|420.14|418.54|419.92|418.32|0
1640120880000|2021-12-21 21:08:00|420.37|418.77|420.59|418.99|420.59|418.99|420.37|418.77|0
1640120890000|2021-12-21 21:08:10|420.37|418.77|420.59|418.99|420.59|418.99|420.36|418.76|0
1640120900000|2021-12-21 21:08:20|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1640120910000|2021-12-21 21:08:30|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1640120930000|2021-12-21 21:08:50|420.81|419.21|420.81|419.21|420.81|419.21|420.81|419.21|0
1640120940000|2021-12-21 21:09:00|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1640120960000|2021-12-21 21:09:20|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1640120980000|2021-12-21 21:09:40|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1640121000000|2021-12-21 21:10:00|420.14|418.54|419.92|418.32|420.14|418.54|419.92|418.32|0
1640121010000|2021-12-21 21:10:10|420.14|418.54|419.92|418.32|420.14|418.54|419.92|418.32|0
1640121020000|2021-12-21 21:10:20|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640121080000|2021-12-21 21:11:20|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1640121120000|2021-12-21 21:12:00|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640121150000|2021-12-21 21:12:30|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1640121160000|2021-12-21 21:12:40|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640121190000|2021-12-21 21:13:10|419.92|418.32|420.14|418.54|420.14|418.54|419.92|418.32|0
1640121210000|2021-12-21 21:13:30|419.92|418.32|419.7|418.1|419.92|418.32|419.7|418.1|0
1640121220000|2021-12-21 21:13:40|419.25|417.65|419.48|417.88|419.7|418.1|419.25|417.65|0
1640121230000|2021-12-21 21:13:50|419.7|418.1|419.7|418.1|419.7|418.1|419.7|418.1|0
1640121240000|2021-12-21 21:14:00|419.48|417.88|419.48|417.88|419.48|417.88|419.48|417.88|0
1640121260000|2021-12-21 21:14:20|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1640121270000|2021-12-21 21:14:30|419.7|418.1|419.7|418.1|419.92|418.32|419.47|417.87|0
1640121280000|2021-12-21 21:14:40|419.47|417.87|419.7|418.1|419.7|418.1|419.47|417.87|0
1640121290000|2021-12-21 21:14:50|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1640121310000|2021-12-21 21:15:10|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1640121330000|2021-12-21 21:15:30|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1640121340000|2021-12-21 21:15:40|420.34|418.34|420.34|418.34|420.34|418.34|420.34|418.34|0
1640121350000|2021-12-21 21:15:50|420.12|418.12|420.34|418.34|420.34|418.34|420.12|418.12|0
1640121370000|2021-12-21 21:16:10|420.56|418.56|420.56|418.56|420.56|418.56|420.56|418.56|0
1640121390000|2021-12-21 21:16:30|420.34|418.34|420.34|418.34|420.34|418.34|420.34|418.34|0
1640121440000|2021-12-21 21:17:20|420.22|418.22|420.34|418.34|420.34|418.34|420.22|418.22|0
1640121470000|2021-12-21 21:17:50|420.22|418.22|420.22|418.22|420.22|418.22|420.22|418.22|0
1640121480000|2021-12-21 21:18:00|420.11|418.11|420.78|418.78|420.78|418.78|420.11|418.11|0
1640121490000|2021-12-21 21:18:10|420.56|418.56|420.56|418.56|420.56|418.56|420.56|418.56|0
1640121540000|2021-12-21 21:19:00|420.66|418.66|420.78|418.78|420.78|418.78|420.56|418.56|0
1640121550000|2021-12-21 21:19:10|421|419|421|419|421|419|421|419|0
1640121560000|2021-12-21 21:19:20|420.88|418.88|420.88|418.88|420.88|418.88|420.78|418.78|0
1640121570000|2021-12-21 21:19:30|421|419|420.78|418.78|421|419|420.78|418.78|0
1640121600000|2021-12-21 21:20:00|421|419|421|419|421|419|421|419|0
1640121620000|2021-12-21 21:20:20|420.78|418.78|420.78|418.78|420.78|418.78|420.78|418.78|0
1640121630000|2021-12-21 21:20:30|420.33|418.33|420.33|418.33|420.33|418.33|420.33|418.33|0
1640121650000|2021-12-21 21:20:50|420.56|418.56|420.78|418.78|420.78|418.78|420.56|418.56|0
1640121660000|2021-12-21 21:21:00|421|419|421|419|421|419|421|419|0
1640121680000|2021-12-21 21:21:20|421.44|419.44|421.44|419.44|421.44|419.44|421.44|419.44|0
1640121710000|2021-12-21 21:21:50|421.22|419.22|421.44|419.44|421.44|419.44|421.22|419.22|0
1640121740000|2021-12-21 21:22:20|421.66|419.66|421.44|419.44|421.66|419.66|421.44|419.44|0
1640121750000|2021-12-21 21:22:30|421.66|419.66|421.66|419.66|421.66|419.66|421.66|419.66|0
1640121800000|2021-12-21 21:23:20|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1640121850000|2021-12-21 21:24:10|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640121860000|2021-12-21 21:24:20|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640121890000|2021-12-21 21:24:50|422.55|420.55|422.43|420.43|422.55|420.55|422.43|420.43|0
1640121900000|2021-12-21 21:25:00|422.55|420.55|422.32|420.32|422.55|420.55|422.32|420.32|0
1640121910000|2021-12-21 21:25:10|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640121920000|2021-12-21 21:25:20|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640121930000|2021-12-21 21:25:30|422.21|420.21|422.1|420.1|422.21|420.21|422.1|420.1|0
1640121980000|2021-12-21 21:26:20|422.32|420.32|422.43|420.43|422.43|420.43|422.32|420.32|0
1640121990000|2021-12-21 21:26:30|422.1|420.1|422.32|420.32|422.32|420.32|422.1|420.1|0
1640122000000|2021-12-21 21:26:40|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1640122010000|2021-12-21 21:26:50|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122060000|2021-12-21 21:27:40|422.54|420.54|422.54|420.54|422.54|420.54|422.54|420.54|0
1640122080000|2021-12-21 21:28:00|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122100000|2021-12-21 21:28:20|422.21|420.21|422.1|420.1|422.21|420.21|422.1|420.1|0
1640122130000|2021-12-21 21:28:50|422.32|420.32|422.1|420.1|422.32|420.32|422.1|420.1|0
1640122140000|2021-12-21 21:29:00|421.98|419.98|422.1|420.1|422.1|420.1|421.98|419.98|0
1640122160000|2021-12-21 21:29:20|421.98|419.98|421.98|419.98|421.98|419.98|421.98|419.98|0
1640122170000|2021-12-21 21:29:30|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640122200000|2021-12-21 21:30:00|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122210000|2021-12-21 21:30:10|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640122230000|2021-12-21 21:30:30|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122240000|2021-12-21 21:30:40|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640122250000|2021-12-21 21:30:50|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122280000|2021-12-21 21:31:20|422.54|420.54|422.54|420.54|422.54|420.54|422.54|420.54|0
1640122290000|2021-12-21 21:31:30|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122360000|2021-12-21 21:32:40|422.1|420.1|421.87|419.87|422.1|420.1|421.87|419.87|0
1640122370000|2021-12-21 21:32:50|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640122390000|2021-12-21 21:33:10|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122440000|2021-12-21 21:34:00|422.1|420.1|422.1|420.1|422.1|420.1|422.1|420.1|0
1640122450000|2021-12-21 21:34:10|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640122460000|2021-12-21 21:34:20|421.87|419.87|421.87|419.87|421.87|419.87|421.87|419.87|0
1640122470000|2021-12-21 21:34:30|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640122480000|2021-12-21 21:34:40|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640122550000|2021-12-21 21:35:50|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640122580000|2021-12-21 21:36:20|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640122590000|2021-12-21 21:36:30|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640122620000|2021-12-21 21:37:00|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640122660000|2021-12-21 21:37:40|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640122680000|2021-12-21 21:38:00|422.31|420.31|422.09|420.09|422.31|420.31|422.09|420.09|0
1640122760000|2021-12-21 21:39:20|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640122770000|2021-12-21 21:39:30|422.09|420.09|422.31|420.31|422.31|420.31|422.09|420.09|0
1640122820000|2021-12-21 21:40:20|422.53|420.53|422.31|420.31|422.53|420.53|422.31|420.31|0
1640122840000|2021-12-21 21:40:40|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1640122910000|2021-12-21 21:41:50|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640123040000|2021-12-21 21:44:00|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1640123120000|2021-12-21 21:45:20|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640123180000|2021-12-21 21:46:20|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1640123240000|2021-12-21 21:47:20|422.75|420.75|422.75|420.75|422.75|420.75|422.75|420.75|0
1640123250000|2021-12-21 21:47:30|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1640123340000|2021-12-21 21:49:00|422.31|420.31|422.3|420.3|422.31|420.31|422.3|420.3|0
1640123350000|2021-12-21 21:49:10|422.08|420.08|422.08|420.08|422.08|420.08|422.08|420.08|0
1640123390000|2021-12-21 21:49:50|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640123400000|2021-12-21 21:50:00|422.08|420.08|422.08|420.08|422.08|420.08|422.08|420.08|0
1640123440000|2021-12-21 21:50:40|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640123520000|2021-12-21 21:52:00|422.08|420.08|422.3|420.3|422.3|420.3|422.08|420.08|0
1640123540000|2021-12-21 21:52:20|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640123590000|2021-12-21 21:53:10|422.3|420.3|422.52|420.52|422.52|420.52|422.3|420.3|0
1640123600000|2021-12-21 21:53:20|422.75|420.75|422.74|420.74|422.75|420.75|422.74|420.74|0
1640123680000|2021-12-21 21:54:40|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640123700000|2021-12-21 21:55:00|422.3|420.3|422.52|420.52|422.63|420.63|422.3|420.3|0
1640123710000|2021-12-21 21:55:10|422.63|420.63|422.74|420.74|422.74|420.74|422.63|420.63|0
1640123720000|2021-12-21 21:55:20|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640123770000|2021-12-21 21:56:10|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640123790000|2021-12-21 21:56:30|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640123810000|2021-12-21 21:56:50|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640123820000|2021-12-21 21:57:00|422.08|420.08|422.08|420.08|422.08|420.08|422.08|420.08|0
1640123980000|2021-12-21 21:59:40|422.07|420.07|422.07|420.07|422.07|420.07|422.07|420.07|0
1640123990000|2021-12-21 21:59:50|421.96|419.96|422.25|420.25|422.25|420.25|421.96|419.96|0
1640124000000|2021-12-21 22:00:00|422.45|420.45|422.45|420.45|422.45|420.45|422.45|420.45|0
1640124010000|2021-12-21 22:00:10|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640124020000|2021-12-21 22:00:20|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1640124030000|2021-12-21 22:00:30|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1640124040000|2021-12-21 22:00:40|422.38|420.38|422.35|420.35|422.38|420.38|422.35|420.35|0
1640124060000|2021-12-21 22:01:00|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640124070000|2021-12-21 22:01:10|422.54|420.54|422.42|420.42|422.54|420.54|422.35|420.35|0
1640124080000|2021-12-21 22:01:20|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1640124090000|2021-12-21 22:01:30|422.64|420.64|422.64|420.64|422.64|420.64|422.64|420.64|0
1640124100000|2021-12-21 22:01:40|422.77|420.77|422.74|420.74|422.77|420.77|422.74|420.74|0
1640124180000|2021-12-21 22:03:00|422.83|420.83|422.83|420.83|422.83|420.83|422.83|420.83|0
1640124190000|2021-12-21 22:03:10|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1640124210000|2021-12-21 22:03:30|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1640124220000|2021-12-21 22:03:40|422.77|420.77|422.77|420.77|422.77|420.77|422.77|420.77|0
1640124250000|2021-12-21 22:04:10|422.74|420.74|422.58|420.58|422.74|420.74|422.58|420.58|0
1640124280000|2021-12-21 22:04:40|422.6|420.6|422.6|420.6|422.6|420.6|422.6|420.6|0
1640124290000|2021-12-21 22:04:50|422.64|420.64|422.74|420.74|422.74|420.74|422.64|420.64|0
1640124320000|2021-12-21 22:05:20|422.77|420.77|422.77|420.77|422.77|420.77|422.77|420.77|0
1640124410000|2021-12-21 22:06:50|422.6|420.6|422.6|420.6|422.6|420.6|422.6|420.6|0
1640124460000|2021-12-21 22:07:40|422.7|420.7|422.7|420.7|422.7|420.7|422.7|420.7|0
1640124470000|2021-12-21 22:07:50|422.44|420.44|422.44|420.44|422.44|420.44|422.44|420.44|0
1640124500000|2021-12-21 22:08:20|422.32|420.32|422.41|420.41|422.41|420.41|422.32|420.32|0
1640124540000|2021-12-21 22:09:00|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1640124590000|2021-12-21 22:09:50|422.7|420.7|422.67|420.67|422.7|420.7|422.67|420.67|0
1640124600000|2021-12-21 22:10:00|422.47|420.47|422.47|420.47|422.47|420.47|422.47|420.47|0
1640124610000|2021-12-21 22:10:10|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1640124690000|2021-12-21 22:11:30|422.22|420.22|422.41|420.41|422.41|420.41|422.22|420.22|0
1640124710000|2021-12-21 22:11:50|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1640124720000|2021-12-21 22:12:00|422.22|420.22|422.22|420.22|422.22|420.22|422.22|420.22|0
1640124750000|2021-12-21 22:12:30|422.24|420.24|422.24|420.24|422.24|420.24|422.24|420.24|0
1640124760000|2021-12-21 22:12:40|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1640124780000|2021-12-21 22:13:00|422.37|420.37|422.37|420.37|422.37|420.37|422.37|420.37|0
1640124800000|2021-12-21 22:13:20|422.41|420.41|422.41|420.41|422.41|420.41|422.41|420.41|0
1640124810000|2021-12-21 22:13:30|422.37|420.37|422.37|420.37|422.37|420.37|422.37|420.37|0
1640124820000|2021-12-21 22:13:40|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1640124830000|2021-12-21 22:13:50|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640124860000|2021-12-21 22:14:20|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1640124880000|2021-12-21 22:14:40|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1640125030000|2021-12-21 22:17:10|422.37|420.37|422.31|420.31|422.37|420.37|422.31|420.31|0
1640125040000|2021-12-21 22:17:20|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1640125050000|2021-12-21 22:17:30|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1640125120000|2021-12-21 22:18:40|422.31|420.31|422.24|420.24|422.31|420.31|422.24|420.24|0
1640125140000|2021-12-21 22:19:00|422.21|420.21|422.21|420.21|422.21|420.21|422.21|420.21|0
1640125150000|2021-12-21 22:19:10|422.24|420.24|422.18|420.18|422.24|420.24|422.18|420.18|0
1640125160000|2021-12-21 22:19:20|422.14|420.14|422.14|420.14|422.14|420.14|422.14|420.14|0
1640125170000|2021-12-21 22:19:30|422.17|420.17|422.17|420.17|422.17|420.17|422.17|420.17|0
1640125200000|2021-12-21 22:20:00|422.14|420.14|422.14|420.14|422.14|420.14|422.14|420.14|0
1640125220000|2021-12-21 22:20:20|422.17|420.17|422.08|420.08|422.17|420.17|422.08|420.08|0
1640125230000|2021-12-21 22:20:30|422.04|420.04|422.08|420.08|422.08|420.08|422.04|420.04|0
1640125240000|2021-12-21 22:20:40|422.04|420.04|422.04|420.04|422.04|420.04|422.04|420.04|0
1640125260000|2021-12-21 22:21:00|422.08|420.08|422.08|420.08|422.08|420.08|422.08|420.08|0
1640125270000|2021-12-21 22:21:10|422.04|420.04|421.85|419.85|422.04|420.04|421.85|419.85|0
1640125280000|2021-12-21 22:21:20|422.01|420.01|422.01|420.01|422.01|420.01|422.01|420.01|0
1640125290000|2021-12-21 22:21:30|421.92|419.92|421.92|419.92|421.92|419.92|421.92|419.92|0
1640125350000|2021-12-21 22:22:30|421.84|419.84|421.84|419.84|421.84|419.84|421.84|419.84|0
1640125400000|2021-12-21 22:23:20|421.78|419.78|421.78|419.78|421.78|419.78|421.78|419.78|0
1640125420000|2021-12-21 22:23:40|421.88|419.88|421.88|419.88|421.88|419.88|421.88|419.88|0
1640125430000|2021-12-21 22:23:50|421.91|419.91|421.94|419.94|421.94|419.94|421.91|419.91|0
1640125620000|2021-12-21 22:27:00|422.13|420.13|422.13|420.13|422.13|420.13|422.13|420.13|0
1640125730000|2021-12-21 22:28:50|422.4|420.4|422.33|420.33|422.4|420.4|422.33|420.33|0
1640125740000|2021-12-21 22:29:00|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640125820000|2021-12-21 22:30:20|422.36|420.36|422.36|420.36|422.36|420.36|422.36|420.36|0
1640125850000|2021-12-21 22:30:50|422.33|420.33|422.33|420.33|422.33|420.33|422.33|420.33|0
1640125870000|2021-12-21 22:31:10|422.36|420.36|422.36|420.36|422.36|420.36|422.36|420.36|0
1640125940000|2021-12-21 22:32:20|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1640125970000|2021-12-21 22:32:50|422.32|420.32|422.32|420.32|422.32|420.32|422.32|420.32|0
1640125980000|2021-12-21 22:33:00|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|0
1640125990000|2021-12-21 22:33:10|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640126050000|2021-12-21 22:34:10|422.49|420.49|422.46|420.46|422.49|420.49|422.46|420.46|0
1640126100000|2021-12-21 22:35:00|422.52|420.52|422.52|420.52|422.52|420.52|422.52|420.52|0
1640126150000|2021-12-21 22:35:50|422.36|420.36|422.36|420.36|422.36|420.36|422.36|420.36|0
1640126160000|2021-12-21 22:36:00|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1640126380000|2021-12-21 22:39:40|422.12|420.12|422.12|420.12|422.12|420.12|422.12|420.12|0
1640126400000|2021-12-21 22:40:00|422.19|420.19|422.16|420.16|422.19|420.19|422.16|420.16|0
1640126410000|2021-12-21 22:40:10|422.22|420.22|422.22|420.22|422.22|420.22|422.22|420.22|0
1640126440000|2021-12-21 22:40:40|422.45|420.45|422.19|420.19|422.45|420.45|422.19|420.19|0
1640126500000|2021-12-21 22:41:40|422.12|420.12|422.12|420.12|422.12|420.12|422.12|420.12|0
1640126530000|2021-12-21 22:42:10|422.19|420.19|422.16|420.16|422.19|420.19|422.16|420.16|0
1640126540000|2021-12-21 22:42:20|422.09|420.09|422.09|420.09|422.09|420.09|422.09|420.09|0
1640126550000|2021-12-21 22:42:30|422.02|420.02|422.02|420.02|422.02|420.02|422.02|420.02|0
1640126570000|2021-12-21 22:42:50|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1640126610000|2021-12-21 22:43:30|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1640126660000|2021-12-21 22:44:20|422.12|420.12|422.12|420.12|422.12|420.12|422.12|420.12|0
1640126810000|2021-12-21 22:46:50|422.02|420.02|421.92|419.92|422.02|420.02|421.92|419.92|0
1640126850000|2021-12-21 22:47:30|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1640126920000|2021-12-21 22:48:40|421.73|419.73|421.73|419.73|421.73|419.73|421.73|419.73|0
1640127040000|2021-12-21 22:50:40|421.72|419.72|421.72|419.72|421.72|419.72|421.72|419.72|0
1640127070000|2021-12-21 22:51:10|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1640127090000|2021-12-21 22:51:30|421.86|419.86|421.86|419.86|421.86|419.86|421.86|419.86|0
1640127150000|2021-12-21 22:52:30|421.89|419.89|421.89|419.89|421.89|419.89|421.89|419.89|0
1640127300000|2021-12-21 22:55:00|421.95|419.95|421.95|419.95|421.95|419.95|421.95|419.95|0
1640127310000|2021-12-21 22:55:10|421.69|419.69|421.76|419.76|421.76|419.76|421.69|419.69|0
1640127320000|2021-12-21 22:55:20|421.69|419.69|421.69|419.69|421.69|419.69|421.69|419.69|0
1640127330000|2021-12-21 22:55:30|421.15|419.15|421.54|419.54|421.54|419.54|421.15|419.15|0
1640127340000|2021-12-21 22:55:40|421.34|419.34|421.27|419.27|421.34|419.34|421.27|419.27|0
1640127350000|2021-12-21 22:55:50|421.3|419.3|421.3|419.3|421.3|419.3|421.3|419.3|0
1640127380000|2021-12-21 22:56:20|420.82|418.82|420.82|418.82|420.82|418.82|420.82|418.82|0
1640127390000|2021-12-21 22:56:30|421.24|419.24|421.24|419.24|421.24|419.24|421.24|419.24|0
1640127400000|2021-12-21 22:56:40|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1640127410000|2021-12-21 22:56:50|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1640127430000|2021-12-21 22:57:10|421.14|419.14|421.14|419.14|421.14|419.14|421.14|419.14|0
1640127440000|2021-12-21 22:57:20|420.76|418.76|420.76|418.76|420.76|418.76|420.76|418.76|0
1640127460000|2021-12-21 22:57:40|420.82|418.82|420.76|418.76|420.85|418.85|420.76|418.76|0
1640127470000|2021-12-21 22:57:50|421.24|419.24|421.17|419.17|421.24|419.24|421.14|419.14|0
1640127500000|2021-12-21 22:58:20|421.27|419.27|421.3|419.3|421.3|419.3|421.27|419.27|0
1640127540000|2021-12-21 22:59:00|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1640127550000|2021-12-21 22:59:10|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1640127560000|2021-12-21 22:59:20|421.14|419.14|421.04|419.04|421.14|419.14|420.81|418.81|0
1640127570000|2021-12-21 22:59:30|421.07|419.07|421.17|419.17|421.17|419.17|421.07|419.07|0
1640127590000|2021-12-21 22:59:50|421.2|419.2|421.2|419.2|421.2|419.2|421.2|419.2|0
1640127600000|2021-12-21 23:00:00|421.47|419.47|421.47|419.47|421.69|419.69|421.47|419.47|0
1640127610000|2021-12-21 23:00:10|421.36|419.36|421.58|419.58|421.58|419.58|421.36|419.36|0
1640127620000|2021-12-21 23:00:20|421.69|419.69|421.81|419.81|421.81|419.81|421.69|419.69|0
1640127630000|2021-12-21 23:00:30|422.03|420.03|422.25|420.25|422.25|420.25|422.03|420.03|0
1640127640000|2021-12-21 23:00:40|422.36|420.36|422.47|420.47|422.47|420.47|422.36|420.36|0
1640127650000|2021-12-21 23:00:50|422.03|420.03|422.03|420.03|422.03|420.03|422.03|420.03|0
1640127660000|2021-12-21 23:01:00|421.81|419.81|421.58|419.58|421.81|419.81|421.58|419.58|0
1640127670000|2021-12-21 23:01:10|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1640127680000|2021-12-21 23:01:20|421.58|419.58|421.36|419.36|421.58|419.58|421.36|419.36|0
1640127690000|2021-12-21 23:01:30|421.14|419.14|420.92|418.92|421.14|419.14|420.92|418.92|0
1640127700000|2021-12-21 23:01:40|421.36|419.36|421.14|419.14|421.36|419.36|421.14|419.14|0
1640127710000|2021-12-21 23:01:50|420.7|418.7|420.48|418.48|420.7|418.7|420.48|418.48|0
1640127720000|2021-12-21 23:02:00|420.25|418.25|420.48|418.48|420.48|418.48|420.25|418.25|0
1640127730000|2021-12-21 23:02:10|420.58|418.58|420.25|418.25|420.58|418.58|420.25|418.25|0
1640127740000|2021-12-21 23:02:20|420.03|418.03|420.25|418.25|420.25|418.25|419.81|417.81|0
1640127750000|2021-12-21 23:02:30|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1640127760000|2021-12-21 23:02:40|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640127770000|2021-12-21 23:02:50|419.81|417.81|419.37|417.37|419.81|417.81|419.37|417.37|0
1640127780000|2021-12-21 23:03:00|419.15|417.15|419.47|417.47|419.47|417.47|419.15|417.15|0
1640127790000|2021-12-21 23:03:10|419.7|417.7|419.81|417.81|419.81|417.81|419.7|417.7|0
1640127810000|2021-12-21 23:03:30|419.59|417.59|419.37|417.37|419.59|417.59|419.37|417.37|0
1640127820000|2021-12-21 23:03:40|419.59|417.59|419.59|417.59|419.59|417.59|419.47|417.47|0
1640127830000|2021-12-21 23:03:50|419.81|417.81|420.03|418.03|420.03|418.03|419.81|417.81|0
1640127840000|2021-12-21 23:04:00|419.92|417.92|419.92|417.92|420.03|418.03|419.92|417.92|0
1640127850000|2021-12-21 23:04:10|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1640127860000|2021-12-21 23:04:20|419.92|417.92|419.92|417.92|419.92|417.92|419.81|417.81|0
1640127870000|2021-12-21 23:04:30|420.03|418.03|420.25|418.25|420.25|418.25|420.03|418.03|0
1640127880000|2021-12-21 23:04:40|420.14|418.14|420.47|418.47|420.47|418.47|420.14|418.14|0
1640127890000|2021-12-21 23:04:50|420.58|418.58|420.92|418.92|420.92|418.92|420.58|418.58|0
1640127900000|2021-12-21 23:05:00|420.47|418.47|420.25|418.25|420.47|418.47|420.25|418.25|0
1640127910000|2021-12-21 23:05:10|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1640127930000|2021-12-21 23:05:30|420.03|418.03|420.03|418.03|420.03|418.03|419.81|417.81|0
1640127940000|2021-12-21 23:05:40|420.25|418.25|420.69|418.69|420.69|418.69|420.25|418.25|0
1640127950000|2021-12-21 23:05:50|420.47|418.47|420.69|418.69|420.69|418.69|420.47|418.47|0
1640127960000|2021-12-21 23:06:00|420.8|418.8|421.02|419.02|421.02|419.02|420.8|418.8|0
1640127970000|2021-12-21 23:06:10|421.14|419.14|421.14|419.14|421.36|419.36|421.14|419.14|0
1640127980000|2021-12-21 23:06:20|421.36|419.36|421.36|419.36|421.36|419.36|421.36|419.36|0
1640127990000|2021-12-21 23:06:30|421.58|419.58|421.58|419.58|421.8|419.8|421.58|419.58|0
1640128000000|2021-12-21 23:06:40|421.46|419.46|421.02|419.02|421.46|419.46|421.02|419.02|0
1640128010000|2021-12-21 23:06:50|421.14|419.14|421.02|419.02|421.14|419.14|421.02|419.02|0
1640128020000|2021-12-21 23:07:00|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1640128030000|2021-12-21 23:07:10|420.69|418.69|420.47|418.47|420.69|418.69|420.47|418.47|0
1640128040000|2021-12-21 23:07:20|420.36|418.36|420.69|418.69|420.69|418.69|420.25|418.25|0
1640128050000|2021-12-21 23:07:30|420.58|418.58|420.36|418.36|420.58|418.58|420.36|418.36|0
1640128060000|2021-12-21 23:07:40|420.47|418.47|420.47|418.47|420.47|418.47|420.36|418.36|0
1640128070000|2021-12-21 23:07:50|420.36|418.36|420.8|418.8|420.8|418.8|420.36|418.36|0
1640128080000|2021-12-21 23:08:00|420.91|418.91|420.8|418.8|420.91|418.91|420.69|418.69|0
1640128100000|2021-12-21 23:08:20|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1640128110000|2021-12-21 23:08:30|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1640128130000|2021-12-21 23:08:50|420.91|418.91|421.02|419.02|421.02|419.02|420.91|418.91|0
1640128140000|2021-12-21 23:09:00|420.91|418.91|420.91|418.91|420.91|418.91|420.91|418.91|0
1640128150000|2021-12-21 23:09:10|420.8|418.8|420.69|418.69|420.8|418.8|420.69|418.69|0
1640128160000|2021-12-21 23:09:20|420.25|418.25|420.25|418.25|420.25|418.25|420.25|418.25|0
1640128170000|2021-12-21 23:09:30|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1640128180000|2021-12-21 23:09:40|420.25|418.25|420.47|418.47|420.69|418.69|420.25|418.25|0
1640128200000|2021-12-21 23:10:00|420.91|418.91|420.69|418.69|420.91|418.91|420.69|418.69|0
1640128220000|2021-12-21 23:10:20|420.58|418.58|420.69|418.69|420.69|418.69|420.58|418.58|0
1640128230000|2021-12-21 23:10:30|420.47|418.47|420.47|418.47|420.47|418.47|420.47|418.47|0
1640128240000|2021-12-21 23:10:40|420.69|418.69|420.47|418.47|420.69|418.69|420.47|418.47|0
1640128250000|2021-12-21 23:10:50|420.69|418.69|420.69|418.69|420.69|418.69|420.69|418.69|0
1640128260000|2021-12-21 23:11:00|420.47|418.47|420.03|418.03|420.47|418.47|420.03|418.03|0
1640128270000|2021-12-21 23:11:10|420.35|418.35|420.03|418.03|420.35|418.35|420.03|418.03|0
1640128280000|2021-12-21 23:11:20|420.25|418.25|420.25|418.25|420.25|418.25|420.25|418.25|0
1640128290000|2021-12-21 23:11:30|420.03|418.03|419.8|417.8|420.03|418.03|419.8|417.8|0
1640128300000|2021-12-21 23:11:40|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1640128310000|2021-12-21 23:11:50|419.8|417.8|419.8|417.8|419.8|417.8|419.8|417.8|0
1640128320000|2021-12-21 23:12:00|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1640128330000|2021-12-21 23:12:10|420.02|418.02|420.02|418.02|420.02|418.02|420.02|418.02|0
1640128340000|2021-12-21 23:12:20|419.8|417.8|419.91|417.91|419.91|417.91|419.8|417.8|0
1640128350000|2021-12-21 23:12:30|420.02|418.02|419.8|417.8|420.02|418.02|419.8|417.8|0
1640128360000|2021-12-21 23:12:40|420.02|418.02|419.91|417.91|420.02|418.02|419.8|417.8|0
1640128370000|2021-12-21 23:12:50|420.02|418.02|420.02|418.02|420.02|418.02|420.02|418.02|0
1640128390000|2021-12-21 23:13:10|419.91|417.91|419.8|417.8|420.02|418.02|419.8|417.8|0
1640128410000|2021-12-21 23:13:30|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1640128420000|2021-12-21 23:13:40|419.69|417.69|419.69|417.69|419.69|417.69|419.69|417.69|0
1640128430000|2021-12-21 23:13:50|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1640128440000|2021-12-21 23:14:00|419.36|417.36|419.36|417.36|419.36|417.36|419.36|417.36|0
1640128480000|2021-12-21 23:14:40|419.58|417.58|419.8|417.8|419.8|417.8|419.58|417.58|0
1640128490000|2021-12-21 23:14:50|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1640128520000|2021-12-21 23:15:20|419.36|417.36|419.46|417.46|419.46|417.46|419.36|417.36|0
1640128530000|2021-12-21 23:15:30|419.58|417.58|419.36|417.36|419.58|417.58|419.36|417.36|0
1640128540000|2021-12-21 23:15:40|419.14|417.14|419.14|417.14|419.14|417.14|419.14|417.14|0
1640128570000|2021-12-21 23:16:10|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1640128590000|2021-12-21 23:16:30|419.36|417.36|419.58|417.58|419.58|417.58|419.36|417.36|0
1640128600000|2021-12-21 23:16:40|419.46|417.46|419.46|417.46|419.58|417.58|419.46|417.46|0
1640128610000|2021-12-21 23:16:50|419.36|417.36|419.36|417.36|419.36|417.36|419.36|417.36|0
1640128650000|2021-12-21 23:17:30|419.14|417.14|419.14|417.14|419.14|417.14|419.14|417.14|0
1640128660000|2021-12-21 23:17:40|418.91|416.91|418.69|416.69|418.91|416.91|418.69|416.69|0
1640128670000|2021-12-21 23:17:50|418.91|416.91|418.69|416.69|418.91|416.91|418.69|416.69|0
1640128680000|2021-12-21 23:18:00|418.58|416.58|418.58|416.58|418.58|416.58|418.58|416.58|0
1640128690000|2021-12-21 23:18:10|418.25|416.25|418.47|416.47|418.47|416.47|418.25|416.25|0
1640128700000|2021-12-21 23:18:20|418.36|416.36|418.25|416.25|418.47|416.47|418.25|416.25|0
1640128710000|2021-12-21 23:18:30|418.03|416.03|418.25|416.25|418.25|416.25|418.03|416.03|0
1640128720000|2021-12-21 23:18:40|418.36|416.36|418.25|416.25|418.36|416.36|418.25|416.25|0
1640128730000|2021-12-21 23:18:50|418.14|416.14|418.25|416.25|418.25|416.25|418.03|416.03|0
1640128740000|2021-12-21 23:19:00|418.03|416.03|418.03|416.03|418.13|416.13|418.03|416.03|0
1640128750000|2021-12-21 23:19:10|417.81|415.81|417.81|415.81|417.81|415.81|417.81|415.81|0
1640128770000|2021-12-21 23:19:30|417.59|415.59|417.59|415.59|417.81|415.81|417.59|415.59|0
1640128790000|2021-12-21 23:19:50|417.37|415.37|417.37|415.37|417.37|415.37|417.37|415.37|0
1640128800000|2021-12-21 23:20:00|417.81|415.81|417.59|415.59|417.81|415.81|417.59|415.59|0
1640128810000|2021-12-21 23:20:10|417.69|415.69|418.03|416.03|418.03|416.03|417.69|415.69|0
1640128820000|2021-12-21 23:20:20|418.25|416.25|418.25|416.25|418.25|416.25|418.25|416.25|0
1640128840000|2021-12-21 23:20:40|418.69|416.69|418.69|416.69|418.69|416.69|418.69|416.69|0
1640128850000|2021-12-21 23:20:50|418.8|416.8|418.69|416.69|418.91|416.91|418.69|416.69|0
1640128870000|2021-12-21 23:21:10|418.47|416.47|418.69|416.69|418.69|416.69|418.47|416.47|0
1640128880000|2021-12-21 23:21:20|418.58|416.58|418.69|416.69|418.69|416.69|418.58|416.58|0
1640128890000|2021-12-21 23:21:30|418.58|416.58|418.47|416.47|418.58|416.58|418.47|416.47|0
1640128920000|2021-12-21 23:22:00|418.69|416.69|418.69|416.69|418.69|416.69|418.69|416.69|0
1640128940000|2021-12-21 23:22:20|418.57|416.57|418.47|416.47|418.57|416.57|418.47|416.47|0
1640128960000|2021-12-21 23:22:40|418.25|416.25|418.25|416.25|418.25|416.25|418.25|416.25|0
1640128980000|2021-12-21 23:23:00|418.47|416.47|418.57|416.57|418.57|416.57|418.47|416.47|0
1640128990000|2021-12-21 23:23:10|418.47|416.47|418.25|416.25|418.47|416.47|418.25|416.25|0
1640129030000|2021-12-21 23:23:50|418.02|416.02|418.02|416.02|418.02|416.02|417.8|415.8|0
1640129040000|2021-12-21 23:24:00|418.25|416.25|418.47|416.47|418.47|416.47|418.25|416.25|0
1640129050000|2021-12-21 23:24:10|418.25|416.25|418.25|416.25|418.25|416.25|418.25|416.25|0
1640129060000|2021-12-21 23:24:20|418.47|416.47|418.57|416.57|418.69|416.69|418.47|416.47|0
1640129070000|2021-12-21 23:24:30|418.69|416.69|418.69|416.69|418.69|416.69|418.69|416.69|0
1640129080000|2021-12-21 23:24:40|418.47|416.47|418.79|416.79|418.79|416.79|418.47|416.47|0
1640129090000|2021-12-21 23:24:50|418.69|416.69|418.79|416.79|418.79|416.79|418.69|416.69|0
1640129100000|2021-12-21 23:25:00|418.69|416.69|418.47|416.47|418.69|416.69|418.47|416.47|0
1640129120000|2021-12-21 23:25:20|418.02|416.02|417.91|415.91|418.02|416.02|417.8|415.8|0
1640129130000|2021-12-21 23:25:30|418.47|416.47|418.47|416.47|418.47|416.47|418.35|416.35|0
1640129140000|2021-12-21 23:25:40|418.35|416.35|418.47|416.47|418.47|416.47|418.35|416.35|0
1640129150000|2021-12-21 23:25:50|418.13|416.13|418.02|416.02|418.13|416.13|418.02|416.02|0
1640129160000|2021-12-21 23:26:00|417.91|415.91|417.8|415.8|417.91|415.91|417.8|415.8|0
1640129180000|2021-12-21 23:26:20|418.02|416.02|417.91|415.91|418.13|416.13|417.91|415.91|0
1640129190000|2021-12-21 23:26:30|418.02|416.02|418.02|416.02|418.02|416.02|418.02|416.02|0
1640129200000|2021-12-21 23:26:40|418.24|416.24|418.24|416.24|418.24|416.24|418.24|416.24|0
1640129210000|2021-12-21 23:26:50|418.46|416.46|418.35|416.35|418.46|416.46|418.35|416.35|0
1640129220000|2021-12-21 23:27:00|418.02|416.02|418.24|416.24|418.24|416.24|418.02|416.02|0
1640129230000|2021-12-21 23:27:10|418.46|416.46|418.46|416.46|418.46|416.46|418.46|416.46|0
1640129260000|2021-12-21 23:27:40|418.35|416.35|418.69|416.69|418.69|416.69|418.24|416.24|0
1640129280000|2021-12-21 23:28:00|418.24|416.24|418.24|416.24|418.24|416.24|418.24|416.24|0
1640129290000|2021-12-21 23:28:10|418.46|416.46|418.46|416.46|418.46|416.46|418.46|416.46|0
1640129310000|2021-12-21 23:28:30|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640129320000|2021-12-21 23:28:40|418.79|416.79|418.68|416.68|418.79|416.79|418.68|416.68|0
1640129330000|2021-12-21 23:28:50|418.46|416.46|418.46|416.46|418.46|416.46|418.46|416.46|0
1640129340000|2021-12-21 23:29:00|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640129350000|2021-12-21 23:29:10|418.46|416.46|418.46|416.46|418.46|416.46|418.46|416.46|0
1640129360000|2021-12-21 23:29:20|418.57|416.57|418.46|416.46|418.57|416.57|418.46|416.46|0
1640129370000|2021-12-21 23:29:30|418.24|416.24|418.24|416.24|418.24|416.24|418.24|416.24|0
1640129380000|2021-12-21 23:29:40|417.8|415.8|418.02|416.02|418.02|416.02|417.8|415.8|0
1640129400000|2021-12-21 23:30:00|418.35|416.35|418.02|416.02|418.35|416.35|418.02|416.02|0
1640129410000|2021-12-21 23:30:10|418.24|416.24|417.8|415.8|418.24|416.24|417.8|415.8|0
1640129420000|2021-12-21 23:30:20|417.9|415.9|417.8|415.8|417.9|415.9|417.8|415.8|0
1640129430000|2021-12-21 23:30:30|417.58|415.58|417.58|415.58|417.68|415.68|417.58|415.58|0
1640129440000|2021-12-21 23:30:40|417.36|415.36|417.36|415.36|417.36|415.36|417.36|415.36|0
1640129450000|2021-12-21 23:30:50|417.24|415.24|417.02|415.02|417.36|415.36|417.02|415.02|0
1640129460000|2021-12-21 23:31:00|417.14|415.14|417.58|415.58|417.58|415.58|417.14|415.14|0
1640129470000|2021-12-21 23:31:10|417.46|415.46|417.46|415.46|417.58|415.58|417.46|415.46|0
1640129480000|2021-12-21 23:31:20|417.36|415.36|417.36|415.36|417.36|415.36|417.36|415.36|0
1640129490000|2021-12-21 23:31:30|417.46|415.46|417.58|415.58|417.58|415.58|417.46|415.46|0
1640129500000|2021-12-21 23:31:40|417.8|415.8|417.8|415.8|417.8|415.8|417.8|415.8|0
1640129510000|2021-12-21 23:31:50|417.58|415.58|417.58|415.58|417.58|415.58|417.46|415.46|0
1640129520000|2021-12-21 23:32:00|417.68|415.68|417.9|415.9|418.02|416.02|417.68|415.68|0
1640129530000|2021-12-21 23:32:10|418.02|416.02|418.02|416.02|418.02|416.02|417.9|415.9|0
1640129540000|2021-12-21 23:32:20|418.12|416.12|418.46|416.46|418.46|416.46|418.02|416.02|0
1640129550000|2021-12-21 23:32:30|418.57|416.57|418.68|416.68|418.68|416.68|418.57|416.57|0
1640129560000|2021-12-21 23:32:40|418.79|416.79|418.79|416.79|418.79|416.79|418.68|416.68|0
1640129570000|2021-12-21 23:32:50|418.68|416.68|418.57|416.57|418.68|416.68|418.46|416.46|0
1640129580000|2021-12-21 23:33:00|418.46|416.46|418.68|416.68|418.68|416.68|418.46|416.46|0
1640129590000|2021-12-21 23:33:10|418.46|416.46|418.68|416.68|418.68|416.68|418.46|416.46|0
1640129600000|2021-12-21 23:33:20|418.46|416.46|418.9|416.9|418.9|416.9|418.46|416.46|0
1640129610000|2021-12-21 23:33:30|418.79|416.79|418.79|416.79|418.79|416.79|418.79|416.79|0
1640129620000|2021-12-21 23:33:40|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640129630000|2021-12-21 23:33:50|418.9|416.9|419.12|417.12|419.12|417.12|418.9|416.9|0
1640129640000|2021-12-21 23:34:00|419.34|417.34|419.34|417.34|419.34|417.34|419.34|417.34|0
1640129650000|2021-12-21 23:34:10|419.23|417.23|419.34|417.34|419.34|417.34|419.23|417.23|0
1640129660000|2021-12-21 23:34:20|419.45|417.45|419.45|417.45|419.45|417.45|419.45|417.45|0
1640129670000|2021-12-21 23:34:30|419.34|417.34|419.56|417.56|419.56|417.56|419.34|417.34|0
1640129680000|2021-12-21 23:34:40|419.34|417.34|419.23|417.23|419.34|417.34|419.01|417.01|0
1640129690000|2021-12-21 23:34:50|419.34|417.34|419.56|417.56|419.56|417.56|419.34|417.34|0
1640129700000|2021-12-21 23:35:00|419.45|417.45|419.45|417.45|419.56|417.56|419.45|417.45|0
1640129710000|2021-12-21 23:35:10|419.56|417.56|419.34|417.34|419.56|417.56|419.34|417.34|0
1640129720000|2021-12-21 23:35:20|419.12|417.12|419.01|417.01|419.12|417.12|419.01|417.01|0
1640129730000|2021-12-21 23:35:30|418.9|416.9|418.79|416.79|418.9|416.9|418.68|416.68|0
1640129740000|2021-12-21 23:35:40|418.9|416.9|418.9|416.9|418.9|416.9|418.9|416.9|0
1640129750000|2021-12-21 23:35:50|419.12|417.12|419.23|417.23|419.23|417.23|419.12|417.12|0
1640129760000|2021-12-21 23:36:00|419.12|417.12|419.01|417.01|419.23|417.23|419.01|417.01|0
1640129770000|2021-12-21 23:36:10|418.68|416.68|418.9|416.9|419.12|417.12|418.68|416.68|0
1640129780000|2021-12-21 23:36:20|418.78|416.78|418.78|416.78|418.78|416.78|418.78|416.78|0
1640129790000|2021-12-21 23:36:30|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640129820000|2021-12-21 23:37:00|418.46|416.46|418.46|416.46|418.46|416.46|418.46|416.46|0
1640129830000|2021-12-21 23:37:10|418.56|416.56|418.68|416.68|418.68|416.68|418.56|416.56|0
1640129850000|2021-12-21 23:37:30|418.9|416.9|419.12|417.12|419.12|417.12|418.9|416.9|0
1640129860000|2021-12-21 23:37:40|419|417|418.9|416.9|419|417|418.9|416.9|0
1640129870000|2021-12-21 23:37:50|418.68|416.68|418.46|416.46|418.68|416.68|418.46|416.46|0
1640129880000|2021-12-21 23:38:00|418.9|416.9|418.78|416.78|418.9|416.9|418.78|416.78|0
1640129890000|2021-12-21 23:38:10|418.9|416.9|418.9|416.9|418.9|416.9|418.9|416.9|0
1640129900000|2021-12-21 23:38:20|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640129940000|2021-12-21 23:39:00|418.46|416.46|418.9|416.9|418.9|416.9|418.46|416.46|0
1640129980000|2021-12-21 23:39:40|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640130000000|2021-12-21 23:40:00|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130020000|2021-12-21 23:40:20|418.56|416.56|418.56|416.56|418.56|416.56|418.56|416.56|0
1640130030000|2021-12-21 23:40:30|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1640130040000|2021-12-21 23:40:40|418.67|416.67|418.67|416.67|418.67|416.67|418.67|416.67|0
1640130060000|2021-12-21 23:41:00|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130080000|2021-12-21 23:41:20|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640130090000|2021-12-21 23:41:30|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130120000|2021-12-21 23:42:00|418.34|416.34|418.23|416.23|418.34|416.34|418.23|416.23|0
1640130170000|2021-12-21 23:42:50|418.01|416.01|417.79|415.79|418.01|416.01|417.79|415.79|0
1640130180000|2021-12-21 23:43:00|418.01|416.01|418.01|416.01|418.23|416.23|418.01|416.01|0
1640130190000|2021-12-21 23:43:10|417.89|415.89|417.79|415.79|418.01|416.01|417.79|415.79|0
1640130210000|2021-12-21 23:43:30|417.67|415.67|417.57|415.57|417.67|415.67|417.57|415.57|0
1640130220000|2021-12-21 23:43:40|417.79|415.79|417.79|415.79|417.79|415.79|417.79|415.79|0
1640130230000|2021-12-21 23:43:50|417.89|415.89|417.79|415.79|417.89|415.89|417.79|415.79|0
1640130260000|2021-12-21 23:44:20|417.89|415.89|417.89|415.89|418.01|416.01|417.89|415.89|0
1640130270000|2021-12-21 23:44:30|418.01|416.01|418.01|416.01|418.01|416.01|418.01|416.01|0
1640130280000|2021-12-21 23:44:40|417.79|415.79|417.79|415.79|418.01|416.01|417.79|415.79|0
1640130300000|2021-12-21 23:45:00|417.57|415.57|417.79|415.79|417.79|415.79|417.57|415.57|0
1640130310000|2021-12-21 23:45:10|418.01|416.01|418.01|416.01|418.01|416.01|418.01|416.01|0
1640130330000|2021-12-21 23:45:30|418.23|416.23|418.01|416.01|418.23|416.23|418.01|416.01|0
1640130340000|2021-12-21 23:45:40|418.11|416.11|418.11|416.11|418.11|416.11|418.11|416.11|0
1640130350000|2021-12-21 23:45:50|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130360000|2021-12-21 23:46:00|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640130390000|2021-12-21 23:46:30|418.45|416.45|418.67|416.67|418.67|416.67|418.45|416.45|0
1640130400000|2021-12-21 23:46:40|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130410000|2021-12-21 23:46:50|418.67|416.67|418.67|416.67|418.67|416.67|418.67|416.67|0
1640130420000|2021-12-21 23:47:00|418.56|416.56|418.67|416.67|418.67|416.67|418.45|416.45|0
1640130430000|2021-12-21 23:47:10|418.55|416.55|418.67|416.67|418.67|416.67|418.55|416.55|0
1640130440000|2021-12-21 23:47:20|418.45|416.45|418.01|416.01|418.45|416.45|418.01|416.01|0
1640130450000|2021-12-21 23:47:30|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640130470000|2021-12-21 23:47:50|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640130480000|2021-12-21 23:48:00|418.23|416.23|417.78|415.78|418.23|416.23|417.78|415.78|0
1640130490000|2021-12-21 23:48:10|417.67|415.67|417.67|415.67|417.67|415.67|417.67|415.67|0
1640130500000|2021-12-21 23:48:20|417.56|415.56|417.34|415.34|417.78|415.78|417.34|415.34|0
1640130510000|2021-12-21 23:48:30|417.12|415.12|417.12|415.12|417.12|415.12|416.9|414.9|0
1640130520000|2021-12-21 23:48:40|417.23|415.23|417.12|415.12|417.23|415.23|417.12|415.12|0
1640130530000|2021-12-21 23:48:50|416.9|414.9|416.9|414.9|417.12|415.12|416.9|414.9|0
1640130540000|2021-12-21 23:49:00|417.12|415.12|417.12|415.12|417.12|415.12|417.12|415.12|0
1640130550000|2021-12-21 23:49:10|417.34|415.34|417.34|415.34|417.34|415.34|417.34|415.34|0
1640130570000|2021-12-21 23:49:30|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640130590000|2021-12-21 23:49:50|417.34|415.34|417.34|415.34|417.34|415.34|417.12|415.12|0
1640130600000|2021-12-21 23:50:00|417.12|415.12|417.56|415.56|417.56|415.56|417.12|415.12|0
1640130610000|2021-12-21 23:50:10|417.78|415.78|417.78|415.78|417.78|415.78|417.67|415.67|0
1640130620000|2021-12-21 23:50:20|417.56|415.56|417.34|415.34|417.56|415.56|417.34|415.34|0
1640130640000|2021-12-21 23:50:40|417.23|415.23|417.34|415.34|417.34|415.34|417.23|415.23|0
1640130650000|2021-12-21 23:50:50|417.45|415.45|417.34|415.34|417.45|415.45|417.34|415.34|0
1640130660000|2021-12-21 23:51:00|417.12|415.12|417.34|415.34|417.34|415.34|417.12|415.12|0
1640130670000|2021-12-21 23:51:10|417.12|415.12|417.12|415.12|417.12|415.12|417.12|415.12|0
1640130710000|2021-12-21 23:51:50|417.34|415.34|417.34|415.34|417.34|415.34|417.34|415.34|0
1640130720000|2021-12-21 23:52:00|417.12|415.12|417.12|415.12|417.12|415.12|417.12|415.12|0
1640130750000|2021-12-21 23:52:30|417.34|415.34|417.34|415.34|417.34|415.34|417.34|415.34|0
1640130770000|2021-12-21 23:52:50|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640130780000|2021-12-21 23:53:00|417.34|415.34|417.34|415.34|417.34|415.34|417.34|415.34|0
1640130790000|2021-12-21 23:53:10|417.44|415.44|417.44|415.44|417.44|415.44|417.44|415.44|0
1640130800000|2021-12-21 23:53:20|417.34|415.34|417.44|415.44|417.56|415.56|417.34|415.34|0
1640130810000|2021-12-21 23:53:30|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640130830000|2021-12-21 23:53:50|417.78|415.78|417.56|415.56|417.78|415.78|417.56|415.56|0
1640130860000|2021-12-21 23:54:20|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640130870000|2021-12-21 23:54:30|418|416|417.78|415.78|418|416|417.78|415.78|0
1640130880000|2021-12-21 23:54:40|418|416|418|416|418|416|418|416|0
1640130910000|2021-12-21 23:55:10|417.78|415.78|418|416|418|416|417.78|415.78|0
1640130920000|2021-12-21 23:55:20|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640130950000|2021-12-21 23:55:50|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640130960000|2021-12-21 23:56:00|417.66|415.66|417.56|415.56|417.66|415.66|417.56|415.56|0
1640130980000|2021-12-21 23:56:20|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640130990000|2021-12-21 23:56:30|418|416|418|416|418.11|416.11|418|416|0
1640131000000|2021-12-21 23:56:40|417.78|415.78|417.88|415.88|418|416|417.78|415.78|0
1640131010000|2021-12-21 23:56:50|418|416|418|416|418|416|418|416|0
1640131020000|2021-12-21 23:57:00|417.88|415.88|418|416|418|416|417.88|415.88|0
1640131030000|2021-12-21 23:57:10|417.88|415.88|418|416|418|416|417.88|415.88|0
1640131040000|2021-12-21 23:57:20|417.88|415.88|417.88|415.88|417.88|415.88|417.88|415.88|0
1640131070000|2021-12-21 23:57:50|418|416|418.22|416.22|418.22|416.22|418|416|0
1640131080000|2021-12-21 23:58:00|418.1|416.1|418.1|416.1|418.1|416.1|418.1|416.1|0
1640131090000|2021-12-21 23:58:10|418.22|416.22|418.22|416.22|418.22|416.22|418.22|416.22|0
1640131100000|2021-12-21 23:58:20|418.44|416.44|418.55|416.55|418.55|416.55|418.44|416.44|0
1640131110000|2021-12-21 23:58:30|418.44|416.44|418.22|416.22|418.44|416.44|418.22|416.22|0
1640131120000|2021-12-21 23:58:40|418.44|416.44|418.55|416.55|418.66|416.66|418.44|416.44|0
1640131130000|2021-12-21 23:58:50|418.66|416.66|418.44|416.44|418.66|416.66|418.44|416.44|0
1640131140000|2021-12-21 23:59:00|418.22|416.22|418.44|416.44|418.44|416.44|418.22|416.22|0
1640131150000|2021-12-21 23:59:10|418.22|416.22|418.22|416.22|418.22|416.22|418.22|416.22|0
1640131160000|2021-12-21 23:59:20|418.44|416.44|418.44|416.44|418.44|416.44|418.32|416.32|0
1640131170000|2021-12-21 23:59:30|418.55|416.55|418.44|416.44|418.55|416.55|418.44|416.44|0
1640131180000|2021-12-21 23:59:40|418.22|416.22|418.22|416.22|418.32|416.32|418.22|416.22|0
1640131200000|2021-12-22 00:00:00|417.55|415.55|418|416|418|416|417.55|415.55|0
1640131210000|2021-12-22 00:00:10|417.78|415.78|418|416|418|416|417.78|415.78|0
1640131220000|2021-12-22 00:00:20|417.78|415.78|418.44|416.44|418.44|416.44|417.78|415.78|0
1640131230000|2021-12-22 00:00:30|418.32|416.32|418.44|416.44|418.44|416.44|418.32|416.32|0
1640131240000|2021-12-22 00:00:40|418.66|416.66|418.54|416.54|418.66|416.66|418.44|416.44|0
1640131250000|2021-12-22 00:00:50|418.44|416.44|418.44|416.44|418.44|416.44|418.22|416.22|0
1640131260000|2021-12-22 00:01:00|418.88|416.88|419.1|417.1|419.1|417.1|418.88|416.88|0
1640131270000|2021-12-22 00:01:10|419.32|417.32|419.32|417.32|419.32|417.32|419.1|417.1|0
1640131280000|2021-12-22 00:01:20|419.21|417.21|419.54|417.54|419.54|417.54|419.21|417.21|0
1640131290000|2021-12-22 00:01:30|419.76|417.76|419.99|417.99|419.99|417.99|419.76|417.76|0
1640131310000|2021-12-22 00:01:50|419.87|417.87|419.54|417.54|419.87|417.87|419.54|417.54|0
1640131320000|2021-12-22 00:02:00|419.32|417.32|419.32|417.32|419.32|417.32|419.1|417.1|0
1640131330000|2021-12-22 00:02:10|419.1|417.1|419.54|417.54|419.54|417.54|419.1|417.1|0
1640131340000|2021-12-22 00:02:20|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1640131360000|2021-12-22 00:02:40|419.87|417.87|419.76|417.76|419.99|417.99|419.76|417.76|0
1640131370000|2021-12-22 00:02:50|419.54|417.54|419.65|417.65|419.76|417.76|419.54|417.54|0
1640131380000|2021-12-22 00:03:00|419.54|417.54|419.76|417.76|419.99|417.99|419.54|417.54|0
1640131390000|2021-12-22 00:03:10|419.65|417.65|419.87|417.87|419.87|417.87|419.65|417.65|0
1640131400000|2021-12-22 00:03:20|419.76|417.76|419.87|417.87|419.87|417.87|419.76|417.76|0
1640131410000|2021-12-22 00:03:30|419.76|417.76|420.09|418.09|420.09|418.09|419.76|417.76|0
1640131420000|2021-12-22 00:03:40|419.98|417.98|420.21|418.21|420.21|418.21|419.98|417.98|0
1640131430000|2021-12-22 00:03:50|420.43|418.43|419.54|417.54|420.43|418.43|419.54|417.54|0
1640131450000|2021-12-22 00:04:10|419.65|417.65|419.76|417.76|419.76|417.76|419.65|417.65|0
1640131460000|2021-12-22 00:04:20|419.54|417.54|419.65|417.65|419.76|417.76|419.54|417.54|0
1640131470000|2021-12-22 00:04:30|419.76|417.76|419.76|417.76|419.76|417.76|419.65|417.65|0
1640131480000|2021-12-22 00:04:40|419.87|417.87|419.87|417.87|419.87|417.87|419.76|417.76|0
1640131490000|2021-12-22 00:04:50|419.98|417.98|419.98|417.98|419.98|417.98|419.98|417.98|0
1640131500000|2021-12-22 00:05:00|419.76|417.76|420.2|418.2|420.2|418.2|419.76|417.76|0
1640131510000|2021-12-22 00:05:10|420.43|418.43|420.2|418.2|420.43|418.43|420.2|418.2|0
1640131520000|2021-12-22 00:05:20|419.98|417.98|419.87|417.87|419.98|417.98|419.87|417.87|0
1640131530000|2021-12-22 00:05:30|419.98|417.98|419.76|417.76|419.98|417.98|419.76|417.76|0
1640131540000|2021-12-22 00:05:40|419.87|417.87|419.76|417.76|419.87|417.87|419.76|417.76|0
1640131550000|2021-12-22 00:05:50|419.87|417.87|419.98|417.98|419.98|417.98|419.87|417.87|0
1640131560000|2021-12-22 00:06:00|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1640131570000|2021-12-22 00:06:10|419.87|417.87|419.87|417.87|419.87|417.87|419.76|417.76|0
1640131580000|2021-12-22 00:06:20|419.76|417.76|419.54|417.54|419.76|417.76|419.54|417.54|0
1640131590000|2021-12-22 00:06:30|419.65|417.65|419.2|417.2|419.65|417.65|419.2|417.2|0
1640131600000|2021-12-22 00:06:40|419.42|417.42|419.1|417.1|419.42|417.42|419.1|417.1|0
1640131610000|2021-12-22 00:06:50|419.2|417.2|419.1|417.1|419.2|417.2|419.1|417.1|0
1640131620000|2021-12-22 00:07:00|418.88|416.88|419.1|417.1|419.1|417.1|418.88|416.88|0
1640131630000|2021-12-22 00:07:10|419.2|417.2|419.1|417.1|419.2|417.2|419.1|417.1|0
1640131640000|2021-12-22 00:07:20|418.65|416.65|418.43|416.43|418.65|416.65|418.43|416.43|0
1640131650000|2021-12-22 00:07:30|418.54|416.54|418.54|416.54|418.65|416.65|418.54|416.54|0
1640131660000|2021-12-22 00:07:40|418.65|416.65|418.65|416.65|418.65|416.65|418.43|416.43|0
1640131670000|2021-12-22 00:07:50|418.54|416.54|418.65|416.65|418.65|416.65|418.54|416.54|0
1640131680000|2021-12-22 00:08:00|418.87|416.87|418.87|416.87|418.87|416.87|418.87|416.87|0
1640131690000|2021-12-22 00:08:10|418.76|416.76|418.54|416.54|418.76|416.76|418.54|416.54|0
1640131700000|2021-12-22 00:08:20|418.65|416.65|418.87|416.87|418.87|416.87|418.65|416.65|0
1640131710000|2021-12-22 00:08:30|418.65|416.65|418.98|416.98|418.98|416.98|418.65|416.65|0
1640131720000|2021-12-22 00:08:40|418.87|416.87|419.1|417.1|419.1|417.1|418.87|416.87|0
1640131730000|2021-12-22 00:08:50|418.87|416.87|418.87|416.87|418.98|416.98|418.87|416.87|0
1640131740000|2021-12-22 00:09:00|419.1|417.1|418.87|416.87|419.1|417.1|418.87|416.87|0
1640131750000|2021-12-22 00:09:10|418.65|416.65|418.87|416.87|418.87|416.87|418.65|416.65|0
1640131770000|2021-12-22 00:09:30|419.09|417.09|418.87|416.87|419.09|417.09|418.87|416.87|0
1640131780000|2021-12-22 00:09:40|418.65|416.65|418.65|416.65|418.65|416.65|418.65|416.65|0
1640131790000|2021-12-22 00:09:50|418.87|416.87|419.09|417.09|419.09|417.09|418.87|416.87|0
1640131800000|2021-12-22 00:10:00|418.87|416.87|419.09|417.09|419.09|417.09|418.87|416.87|0
1640131810000|2021-12-22 00:10:10|419.2|417.2|419.32|417.32|419.32|417.32|419.2|417.2|0
1640131820000|2021-12-22 00:10:20|419.2|417.2|419.42|417.42|419.42|417.42|419.2|417.2|0
1640131830000|2021-12-22 00:10:30|419.54|417.54|419.32|417.32|419.76|417.76|419.32|417.32|0
1640131840000|2021-12-22 00:10:40|419.2|417.2|419.2|417.2|419.2|417.2|419.09|417.09|0
1640131850000|2021-12-22 00:10:50|419.31|417.31|419.31|417.31|419.54|417.54|419.31|417.31|0
1640131870000|2021-12-22 00:11:10|419.42|417.42|419.42|417.42|419.42|417.42|419.42|417.42|0
1640131880000|2021-12-22 00:11:20|419.54|417.54|419.54|417.54|419.76|417.76|419.54|417.54|0
1640131890000|2021-12-22 00:11:30|419.31|417.31|419.31|417.31|419.31|417.31|419.31|417.31|0
1640131900000|2021-12-22 00:11:40|419.54|417.54|419.31|417.31|419.54|417.54|419.31|417.31|0
1640131910000|2021-12-22 00:11:50|419.54|417.54|419.64|417.64|419.64|417.64|419.54|417.54|0
1640131920000|2021-12-22 00:12:00|419.76|417.76|419.31|417.31|419.76|417.76|419.31|417.31|0
1640131930000|2021-12-22 00:12:10|419.42|417.42|419.31|417.31|419.42|417.42|419.31|417.31|0
1640131940000|2021-12-22 00:12:20|419.42|417.42|419.31|417.31|419.42|417.42|419.31|417.31|0
1640131960000|2021-12-22 00:12:40|419.2|417.2|419.31|417.31|419.31|417.31|419.2|417.2|0
1640131970000|2021-12-22 00:12:50|419.2|417.2|419.09|417.09|419.2|417.2|419.09|417.09|0
1640131980000|2021-12-22 00:13:00|418.87|416.87|418.87|416.87|418.87|416.87|418.87|416.87|0
1640132000000|2021-12-22 00:13:20|418.65|416.65|418.87|416.87|418.87|416.87|418.65|416.65|0
1640132010000|2021-12-22 00:13:30|418.98|416.98|418.87|416.87|418.98|416.98|418.87|416.87|0
1640132020000|2021-12-22 00:13:40|418.98|416.98|419.09|417.09|419.09|417.09|418.98|416.98|0
1640132030000|2021-12-22 00:13:50|419.31|417.31|419.31|417.31|419.31|417.31|419.31|417.31|0
1640132040000|2021-12-22 00:14:00|419.53|417.53|419.64|417.64|419.64|417.64|419.53|417.53|0
1640132050000|2021-12-22 00:14:10|419.53|417.53|419.53|417.53|419.53|417.53|419.53|417.53|0
1640132060000|2021-12-22 00:14:20|419.98|417.98|419.98|417.98|419.98|417.98|419.98|417.98|0
1640132070000|2021-12-22 00:14:30|419.75|417.75|419.64|417.64|419.98|417.98|419.64|417.64|0
1640132080000|2021-12-22 00:14:40|419.53|417.53|419.75|417.75|419.75|417.75|419.53|417.53|0
1640132090000|2021-12-22 00:14:50|419.53|417.53|419.2|417.2|419.53|417.53|419.2|417.2|0
1640132100000|2021-12-22 00:15:00|419.09|417.09|418.87|416.87|419.09|417.09|418.87|416.87|0
1640132110000|2021-12-22 00:15:10|419.09|417.09|418.43|416.43|419.09|417.09|418.43|416.43|0
1640132120000|2021-12-22 00:15:20|418.21|416.21|417.98|415.98|418.21|416.21|417.98|415.98|0
1640132130000|2021-12-22 00:15:30|417.76|415.76|417.54|415.54|417.76|415.76|417.54|415.54|0
1640132140000|2021-12-22 00:15:40|417.32|415.32|417.87|415.87|417.98|415.98|417.32|415.32|0
1640132150000|2021-12-22 00:15:50|417.98|415.98|417.98|415.98|417.98|415.98|417.98|415.98|0
1640132160000|2021-12-22 00:16:00|417.76|415.76|417.76|415.76|417.76|415.76|417.76|415.76|0
1640132170000|2021-12-22 00:16:10|417.54|415.54|417.54|415.54|417.54|415.54|417.54|415.54|0
1640132180000|2021-12-22 00:16:20|417.76|415.76|417.87|415.87|417.98|415.98|417.76|415.76|0
1640132190000|2021-12-22 00:16:30|417.98|415.98|418.09|416.09|418.2|416.2|417.98|415.98|0
1640132200000|2021-12-22 00:16:40|417.76|415.76|417.43|415.43|417.76|415.76|417.43|415.43|0
1640132210000|2021-12-22 00:16:50|417.32|415.32|417.54|415.54|417.54|415.54|417.32|415.32|0
1640132220000|2021-12-22 00:17:00|417.32|415.32|417.32|415.32|417.54|415.54|417.32|415.32|0
1640132230000|2021-12-22 00:17:10|417.54|415.54|417.54|415.54|417.54|415.54|417.54|415.54|0
1640132240000|2021-12-22 00:17:20|417.76|415.76|417.54|415.54|417.76|415.76|417.54|415.54|0
1640132260000|2021-12-22 00:17:40|417.76|415.76|417.76|415.76|417.76|415.76|417.76|415.76|0
1640132270000|2021-12-22 00:17:50|417.87|415.87|417.87|415.87|417.87|415.87|417.87|415.87|0
1640132280000|2021-12-22 00:18:00|417.76|415.76|417.54|415.54|417.76|415.76|417.54|415.54|0
1640132290000|2021-12-22 00:18:10|417.65|415.65|417.2|415.2|417.65|415.65|417.2|415.2|0
1640132300000|2021-12-22 00:18:20|417.32|415.32|417.32|415.32|417.32|415.32|417.32|415.32|0
1640132320000|2021-12-22 00:18:40|417.2|415.2|417.32|415.32|417.32|415.32|417.2|415.2|0
1640132330000|2021-12-22 00:18:50|417.2|415.2|417.2|415.2|417.2|415.2|417.2|415.2|0
1640132340000|2021-12-22 00:19:00|417.32|415.32|417.54|415.54|417.54|415.54|417.32|415.32|0
1640132350000|2021-12-22 00:19:10|417.1|415.1|417.1|415.1|417.1|415.1|416.88|414.88|0
1640132360000|2021-12-22 00:19:20|417.32|415.32|417.54|415.54|417.54|415.54|417.32|415.32|0
1640132370000|2021-12-22 00:19:30|417.42|415.42|417.76|415.76|417.76|415.76|417.42|415.42|0
1640132380000|2021-12-22 00:19:40|417.54|415.54|417.54|415.54|417.54|415.54|417.54|415.54|0
1640132390000|2021-12-22 00:19:50|417.32|415.32|417.2|415.2|417.32|415.32|417.2|415.2|0
1640132400000|2021-12-22 00:20:00|417.32|415.32|417.1|415.1|417.32|415.32|417.1|415.1|0
1640132410000|2021-12-22 00:20:10|416.98|414.98|417.1|415.1|417.1|415.1|416.98|414.98|0
1640132420000|2021-12-22 00:20:20|417.32|415.32|417.54|415.54|417.54|415.54|417.32|415.32|0
1640132430000|2021-12-22 00:20:30|417.32|415.32|417.54|415.54|417.54|415.54|417.32|415.32|0
1640132450000|2021-12-22 00:20:50|417.32|415.32|417.42|415.42|417.42|415.42|417.32|415.32|0
1640132460000|2021-12-22 00:21:00|417.76|415.76|417.98|415.98|417.98|415.98|417.76|415.76|0
1640132470000|2021-12-22 00:21:10|417.76|415.76|417.54|415.54|417.76|415.76|417.54|415.54|0
1640132480000|2021-12-22 00:21:20|417.32|415.32|417.1|415.1|417.32|415.32|417.1|415.1|0
1640132490000|2021-12-22 00:21:30|416.87|414.87|416.98|414.98|416.98|414.98|416.87|414.87|0
1640132500000|2021-12-22 00:21:40|416.65|414.65|415.77|413.77|416.65|414.65|415.77|413.77|0
1640132510000|2021-12-22 00:21:50|415.99|413.99|415.99|413.99|415.99|413.99|415.77|413.77|0
1640132520000|2021-12-22 00:22:00|415.88|413.88|415.99|413.99|415.99|413.99|415.88|413.88|0
1640132530000|2021-12-22 00:22:10|416.21|414.21|416.21|414.21|416.21|414.21|415.99|413.99|0
1640132540000|2021-12-22 00:22:20|416.1|414.1|416.1|414.1|416.21|414.21|416.1|414.1|0
1640132550000|2021-12-22 00:22:30|415.77|413.77|416.21|414.21|416.21|414.21|415.77|413.77|0
1640132560000|2021-12-22 00:22:40|416.1|414.1|416.21|414.21|416.21|414.21|416.1|414.1|0
1640132570000|2021-12-22 00:22:50|416.1|414.1|416.32|414.32|416.32|414.32|416.1|414.1|0
1640132580000|2021-12-22 00:23:00|416.65|414.65|416.54|414.54|416.65|414.65|416.43|414.43|0
1640132590000|2021-12-22 00:23:10|416.65|414.65|416.87|414.87|416.87|414.87|416.65|414.65|0
1640132600000|2021-12-22 00:23:20|416.98|414.98|417.09|415.09|417.09|415.09|416.98|414.98|0
1640132620000|2021-12-22 00:23:40|417.31|415.31|417.54|415.54|417.54|415.54|417.31|415.31|0
1640132630000|2021-12-22 00:23:50|417.64|415.64|417.64|415.64|417.76|415.76|417.64|415.64|0
1640132640000|2021-12-22 00:24:00|417.54|415.54|417.98|415.98|417.98|415.98|417.54|415.54|0
1640132650000|2021-12-22 00:24:10|418.08|416.08|418.42|416.42|418.42|416.42|418.08|416.08|0
1640132660000|2021-12-22 00:24:20|418.53|416.53|418.64|416.64|418.64|416.64|418.53|416.53|0
1640132670000|2021-12-22 00:24:30|418.86|416.86|418.86|416.86|418.86|416.86|418.86|416.86|0
1640132680000|2021-12-22 00:24:40|418.75|416.75|418.86|416.86|418.86|416.86|418.75|416.75|0
1640132690000|2021-12-22 00:24:50|418.97|416.97|418.97|416.97|418.97|416.97|418.97|416.97|0
1640132700000|2021-12-22 00:25:00|418.86|416.86|418.86|416.86|418.86|416.86|418.75|416.75|0
1640132710000|2021-12-22 00:25:10|418.97|416.97|418.86|416.86|419.08|417.08|418.86|416.86|0
1640132720000|2021-12-22 00:25:20|419.3|417.3|419.3|417.3|419.3|417.3|419.3|417.3|0
1640132730000|2021-12-22 00:25:30|419.52|417.52|419.52|417.52|419.52|417.52|419.52|417.52|0
1640132740000|2021-12-22 00:25:40|419.75|417.75|419.97|417.97|419.97|417.97|419.75|417.75|0
1640132750000|2021-12-22 00:25:50|419.75|417.75|419.75|417.75|419.75|417.75|419.75|417.75|0
1640132760000|2021-12-22 00:26:00|419.52|417.52|419.41|417.41|419.52|417.52|419.41|417.41|0
1640132770000|2021-12-22 00:26:10|419.52|417.52|419.3|417.3|419.52|417.52|419.3|417.3|0
1640132780000|2021-12-22 00:26:20|419.08|417.08|419.08|417.08|419.08|417.08|419.08|417.08|0
1640132790000|2021-12-22 00:26:30|418.97|416.97|418.97|416.97|418.97|416.97|418.97|416.97|0
1640132800000|2021-12-22 00:26:40|418.86|416.86|418.86|416.86|418.86|416.86|418.86|416.86|0
1640132820000|2021-12-22 00:27:00|418.64|416.64|418.86|416.86|418.86|416.86|418.64|416.64|0
1640132840000|2021-12-22 00:27:20|418.74|416.74|418.86|416.86|418.86|416.86|418.74|416.74|0
1640132860000|2021-12-22 00:27:40|419.74|417.74|419.74|417.74|419.74|417.74|419.74|417.74|0
1640132870000|2021-12-22 00:27:50|419.3|417.3|419.41|417.41|419.41|417.41|419.3|417.3|0
1640132880000|2021-12-22 00:28:00|419.52|417.52|419.3|417.3|419.52|417.52|419.19|417.19|0
1640132890000|2021-12-22 00:28:10|419.52|417.52|419.52|417.52|419.52|417.52|419.52|417.52|0
1640132900000|2021-12-22 00:28:20|419.74|417.74|419.74|417.74|419.74|417.74|419.74|417.74|0
1640132920000|2021-12-22 00:28:40|419.85|417.85|419.52|417.52|419.85|417.85|419.52|417.52|0
1640132930000|2021-12-22 00:28:50|419.74|417.74|419.85|417.85|419.85|417.85|419.74|417.74|0
1640132940000|2021-12-22 00:29:00|419.96|417.96|419.74|417.74|419.96|417.96|419.74|417.74|0
1640132950000|2021-12-22 00:29:10|419.85|417.85|419.74|417.74|419.85|417.85|419.74|417.74|0
1640132970000|2021-12-22 00:29:30|419.85|417.85|419.74|417.74|419.96|417.96|419.74|417.74|0
1640132980000|2021-12-22 00:29:40|419.52|417.52|419.52|417.52|419.52|417.52|419.52|417.52|0
1640132990000|2021-12-22 00:29:50|419.63|417.63|419.52|417.52|419.63|417.63|419.52|417.52|0
1640133000000|2021-12-22 00:30:00|419.74|417.74|419.41|417.41|419.74|417.74|419.41|417.41|0
1640133010000|2021-12-22 00:30:10|419.52|417.52|419.3|417.3|419.52|417.52|419.3|417.3|0
1640133020000|2021-12-22 00:30:20|419.08|417.08|419.08|417.08|419.08|417.08|419.08|417.08|0
1640133030000|2021-12-22 00:30:30|418.86|416.86|418.86|416.86|418.86|416.86|418.86|416.86|0
1640133040000|2021-12-22 00:30:40|418.74|416.74|419.18|417.18|419.18|417.18|418.74|416.74|0
1640133050000|2021-12-22 00:30:50|419.3|417.3|419.52|417.52|419.52|417.52|419.3|417.3|0
1640133070000|2021-12-22 00:31:10|419.63|417.63|419.74|417.74|419.74|417.74|419.63|417.63|0
1640133080000|2021-12-22 00:31:20|419.63|417.63|419.52|417.52|419.63|417.63|419.52|417.52|0
1640133090000|2021-12-22 00:31:30|419.08|417.08|419.08|417.08|419.08|417.08|419.08|417.08|0
1640133120000|2021-12-22 00:32:00|419.18|417.18|419.18|417.18|419.18|417.18|418.86|416.86|0
1640133130000|2021-12-22 00:32:10|419.08|417.08|419.08|417.08|419.08|417.08|419.08|417.08|0
1640133140000|2021-12-22 00:32:20|418.96|416.96|418.86|416.86|418.96|416.96|418.86|416.86|0
1640133150000|2021-12-22 00:32:30|418.63|416.63|418.63|416.63|418.63|416.63|418.63|416.63|0
1640133160000|2021-12-22 00:32:40|418.86|416.86|418.86|416.86|418.86|416.86|418.74|416.74|0
1640133170000|2021-12-22 00:32:50|418.96|416.96|418.96|416.96|418.96|416.96|418.96|416.96|0
1640133180000|2021-12-22 00:33:00|418.85|416.85|419.18|417.18|419.18|417.18|418.85|416.85|0
1640133190000|2021-12-22 00:33:10|419.3|417.3|419.3|417.3|419.3|417.3|419.18|417.18|0
1640133200000|2021-12-22 00:33:20|419.18|417.18|419.3|417.3|419.3|417.3|419.18|417.18|0
1640133210000|2021-12-22 00:33:30|419.4|417.4|419.4|417.4|419.4|417.4|419.4|417.4|0
1640133220000|2021-12-22 00:33:40|419.3|417.3|419.3|417.3|419.4|417.4|419.3|417.3|0
1640133230000|2021-12-22 00:33:50|419.08|417.08|419.08|417.08|419.4|417.4|419.08|417.08|0
1640133240000|2021-12-22 00:34:00|418.96|416.96|418.85|416.85|418.96|416.96|418.85|416.85|0
1640133250000|2021-12-22 00:34:10|418.96|416.96|418.85|416.85|418.96|416.96|418.85|416.85|0
1640133260000|2021-12-22 00:34:20|418.63|416.63|418.63|416.63|418.63|416.63|418.52|416.52|0
1640133270000|2021-12-22 00:34:30|418.85|416.85|418.63|416.63|418.85|416.85|418.63|416.63|0
1640133280000|2021-12-22 00:34:40|418.85|416.85|419.07|417.07|419.07|417.07|418.85|416.85|0
1640133290000|2021-12-22 00:34:50|419.3|417.3|419.3|417.3|419.3|417.3|419.3|417.3|0
1640133300000|2021-12-22 00:35:00|419.07|417.07|419.3|417.3|419.3|417.3|419.07|417.07|0
1640133310000|2021-12-22 00:35:10|419.07|417.07|418.96|416.96|419.07|417.07|418.96|416.96|0
1640133320000|2021-12-22 00:35:20|419.07|417.07|419.07|417.07|419.18|417.18|419.07|417.07|0
1640133340000|2021-12-22 00:35:40|418.85|416.85|418.74|416.74|418.85|416.85|418.63|416.63|0
1640133350000|2021-12-22 00:35:50|418.63|416.63|418.63|416.63|418.63|416.63|418.63|416.63|0
1640133360000|2021-12-22 00:36:00|418.74|416.74|419.07|417.07|419.07|417.07|418.74|416.74|0
1640133370000|2021-12-22 00:36:10|418.96|416.96|418.96|416.96|418.96|416.96|418.96|416.96|0
1640133380000|2021-12-22 00:36:20|418.85|416.85|418.74|416.74|418.85|416.85|418.74|416.74|0
1640133390000|2021-12-22 00:36:30|418.85|416.85|418.85|416.85|418.85|416.85|418.85|416.85|0
1640133400000|2021-12-22 00:36:40|418.96|416.96|418.96|416.96|418.96|416.96|418.96|416.96|0
1640133410000|2021-12-22 00:36:50|419.07|417.07|419.29|417.29|419.4|417.4|419.07|417.07|0
1640133420000|2021-12-22 00:37:00|419.4|417.4|419.18|417.18|419.52|417.52|419.07|417.07|0
1640133430000|2021-12-22 00:37:10|418.85|416.85|418.63|416.63|418.85|416.85|418.63|416.63|0
1640133450000|2021-12-22 00:37:30|418.85|416.85|418.85|416.85|418.96|416.96|418.85|416.85|0
1640133460000|2021-12-22 00:37:40|418.63|416.63|418.41|416.41|418.63|416.63|418.41|416.41|0
1640133470000|2021-12-22 00:37:50|418.63|416.63|418.51|416.51|418.63|416.63|418.51|416.51|0
1640133480000|2021-12-22 00:38:00|418.63|416.63|418.41|416.41|418.63|416.63|418.41|416.41|0
1640133490000|2021-12-22 00:38:10|418.51|416.51|418.63|416.63|418.63|416.63|418.51|416.51|0
1640133500000|2021-12-22 00:38:20|418.74|416.74|418.63|416.63|418.74|416.74|418.63|416.63|0
1640133520000|2021-12-22 00:38:40|419.07|417.07|419.07|417.07|419.07|417.07|419.07|417.07|0
1640133530000|2021-12-22 00:38:50|418.85|416.85|418.85|416.85|418.85|416.85|418.85|416.85|0
1640133540000|2021-12-22 00:39:00|418.41|416.41|418.41|416.41|418.41|416.41|418.41|416.41|0
1640133550000|2021-12-22 00:39:10|418.51|416.51|418.51|416.51|418.51|416.51|418.51|416.51|0
1640133560000|2021-12-22 00:39:20|418.41|416.41|418.41|416.41|418.41|416.41|418.41|416.41|0
1640133570000|2021-12-22 00:39:30|418.51|416.51|418.63|416.63|418.63|416.63|418.51|416.51|0
1640133600000|2021-12-22 00:40:00|418.51|416.51|418.85|416.85|418.85|416.85|418.51|416.51|0
1640133610000|2021-12-22 00:40:10|419.29|417.29|419.29|417.29|419.51|417.51|419.29|417.29|0
1640133620000|2021-12-22 00:40:20|419.51|417.51|419.51|417.51|419.51|417.51|419.51|417.51|0
1640133630000|2021-12-22 00:40:30|419.29|417.29|419.29|417.29|419.29|417.29|419.07|417.07|0
1640133640000|2021-12-22 00:40:40|419.07|417.07|419.51|417.51|419.51|417.51|419.07|417.07|0
1640133660000|2021-12-22 00:41:00|419.29|417.29|419.07|417.07|419.29|417.29|419.07|417.07|0
1640133670000|2021-12-22 00:41:10|419.18|417.18|419.07|417.07|419.29|417.29|419.07|417.07|0
1640133690000|2021-12-22 00:41:30|418.95|416.95|418.95|416.95|418.95|416.95|418.95|416.95|0
1640133700000|2021-12-22 00:41:40|419.07|417.07|418.95|416.95|419.07|417.07|418.85|416.85|0
1640133710000|2021-12-22 00:41:50|418.85|416.85|419.07|417.07|419.07|417.07|418.85|416.85|0
1640133720000|2021-12-22 00:42:00|418.85|416.85|418.85|416.85|418.85|416.85|418.85|416.85|0
1640133730000|2021-12-22 00:42:10|418.95|416.95|418.85|416.85|418.95|416.95|418.85|416.85|0
1640133740000|2021-12-22 00:42:20|418.63|416.63|418.41|416.41|418.63|416.63|418.41|416.41|0
1640133750000|2021-12-22 00:42:30|418.51|416.51|418.4|416.4|418.51|416.51|418.29|416.29|0
1640133760000|2021-12-22 00:42:40|418.29|416.29|418.29|416.29|418.29|416.29|418.29|416.29|0
1640133770000|2021-12-22 00:42:50|418.18|416.18|418.29|416.29|418.29|416.29|418.18|416.18|0
1640133780000|2021-12-22 00:43:00|418.4|416.4|418.29|416.29|418.4|416.4|418.29|416.29|0
1640133790000|2021-12-22 00:43:10|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|0
1640133820000|2021-12-22 00:43:40|418.63|416.63|418.63|416.63|418.63|416.63|418.63|416.63|0
1640133830000|2021-12-22 00:43:50|418.51|416.51|418.4|416.4|418.51|416.51|418.4|416.4|0
1640133860000|2021-12-22 00:44:20|418.51|416.51|418.4|416.4|418.51|416.51|418.4|416.4|0
1640133870000|2021-12-22 00:44:30|418.51|416.51|418.51|416.51|418.51|416.51|418.4|416.4|0
1640133880000|2021-12-22 00:44:40|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|0
1640133890000|2021-12-22 00:44:50|418.51|416.51|418.51|416.51|418.51|416.51|418.51|416.51|0
1640133900000|2021-12-22 00:45:00|418.62|416.62|418.4|416.4|418.62|416.62|418.4|416.4|0
1640133910000|2021-12-22 00:45:10|418.51|416.51|418.51|416.51|418.62|416.62|418.51|416.51|0
1640133920000|2021-12-22 00:45:20|418.4|416.4|418.62|416.62|418.62|416.62|418.4|416.4|0
1640133930000|2021-12-22 00:45:30|418.73|416.73|418.85|416.85|418.85|416.85|418.73|416.73|0
1640133940000|2021-12-22 00:45:40|418.62|416.62|418.62|416.62|418.73|416.73|418.62|416.62|0
1640133950000|2021-12-22 00:45:50|418.84|416.84|418.62|416.62|418.84|416.84|418.62|416.62|0
1640133960000|2021-12-22 00:46:00|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|0
1640133970000|2021-12-22 00:46:10|418.62|416.62|418.51|416.51|418.62|416.62|418.51|416.51|0
1640133980000|2021-12-22 00:46:20|418.62|416.62|418.62|416.62|418.62|416.62|418.62|416.62|0
1640133990000|2021-12-22 00:46:30|418.4|416.4|418.4|416.4|418.62|416.62|418.4|416.4|0
1640134020000|2021-12-22 00:47:00|418.62|416.62|418.84|416.84|418.84|416.84|418.62|416.62|0
1640134030000|2021-12-22 00:47:10|418.73|416.73|418.73|416.73|418.84|416.84|418.73|416.73|0
1640134040000|2021-12-22 00:47:20|418.84|416.84|418.84|416.84|418.84|416.84|418.84|416.84|0
1640134050000|2021-12-22 00:47:30|418.62|416.62|418.62|416.62|418.62|416.62|418.62|416.62|0
1640134070000|2021-12-22 00:47:50|418.51|416.51|418.4|416.4|418.62|416.62|418.4|416.4|0
1640134080000|2021-12-22 00:48:00|418.62|416.62|418.4|416.4|418.62|416.62|418.4|416.4|0
1640134100000|2021-12-22 00:48:20|418.51|416.51|418.51|416.51|418.51|416.51|418.4|416.4|0
1640134110000|2021-12-22 00:48:30|418.4|416.4|418.51|416.51|418.51|416.51|418.4|416.4|0
1640134120000|2021-12-22 00:48:40|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|0
1640134130000|2021-12-22 00:48:50|418.18|416.18|418.18|416.18|418.18|416.18|417.96|415.96|0
1640134140000|2021-12-22 00:49:00|417.96|415.96|418.06|416.06|418.06|416.06|417.96|415.96|0
1640134150000|2021-12-22 00:49:10|417.96|415.96|417.84|415.84|417.96|415.96|417.84|415.84|0
1640134160000|2021-12-22 00:49:20|417.74|415.74|417.4|415.4|417.74|415.74|417.29|415.29|0
1640134170000|2021-12-22 00:49:30|417.52|415.52|417.52|415.52|417.52|415.52|417.52|415.52|0
1640134180000|2021-12-22 00:49:40|417.51|415.51|417.62|415.62|417.74|415.74|417.51|415.51|0
1640134190000|2021-12-22 00:49:50|417.74|415.74|417.62|415.62|417.74|415.74|417.62|415.62|0
1640134200000|2021-12-22 00:50:00|417.74|415.74|417.51|415.51|417.74|415.74|417.51|415.51|0
1640134210000|2021-12-22 00:50:10|417.62|415.62|417.51|415.51|417.62|415.62|417.51|415.51|0
1640134220000|2021-12-22 00:50:20|417.4|415.4|417.51|415.51|417.51|415.51|417.4|415.4|0
1640134240000|2021-12-22 00:50:40|417.74|415.74|417.84|415.84|417.84|415.84|417.74|415.74|0
1640134250000|2021-12-22 00:50:50|417.74|415.74|417.51|415.51|417.74|415.74|417.51|415.51|0
1640134260000|2021-12-22 00:51:00|417.73|415.73|417.73|415.73|417.73|415.73|417.73|415.73|0
1640134280000|2021-12-22 00:51:20|417.96|415.96|417.96|415.96|417.96|415.96|417.73|415.73|0
1640134290000|2021-12-22 00:51:30|417.73|415.73|417.73|415.73|417.73|415.73|417.73|415.73|0
1640134310000|2021-12-22 00:51:50|417.96|415.96|417.96|415.96|417.96|415.96|417.96|415.96|0
1640134330000|2021-12-22 00:52:10|418.06|416.06|418.18|416.18|418.18|416.18|418.06|416.06|0
1640134340000|2021-12-22 00:52:20|418.06|416.06|418.06|416.06|418.06|416.06|417.95|415.95|0
1640134350000|2021-12-22 00:52:30|418.18|416.18|417.95|415.95|418.18|416.18|417.95|415.95|0
1640134380000|2021-12-22 00:53:00|418.06|416.06|417.73|415.73|418.06|416.06|417.73|415.73|0
1640134390000|2021-12-22 00:53:10|417.84|415.84|417.95|415.95|417.95|415.95|417.84|415.84|0
1640134400000|2021-12-22 00:53:20|417.73|415.73|417.84|415.84|417.95|415.95|417.73|415.73|0
1640134410000|2021-12-22 00:53:30|417.73|415.73|417.73|415.73|417.73|415.73|417.73|415.73|0
1640134420000|2021-12-22 00:53:40|417.95|415.95|417.95|415.95|417.95|415.95|417.95|415.95|0
1640134430000|2021-12-22 00:53:50|418.4|416.4|418.17|416.17|418.4|416.4|418.17|416.17|0
1640134450000|2021-12-22 00:54:10|418.28|416.28|418.17|416.17|418.28|416.28|418.17|416.17|0
1640134460000|2021-12-22 00:54:20|417.95|415.95|417.95|415.95|417.95|415.95|417.95|415.95|0
1640134470000|2021-12-22 00:54:30|418.17|416.17|418.17|416.17|418.17|416.17|418.17|416.17|0
1640134500000|2021-12-22 00:55:00|418.28|416.28|418.4|416.4|418.4|416.4|418.28|416.28|0
1640134510000|2021-12-22 00:55:10|418.39|416.39|418.39|416.39|418.39|416.39|418.39|416.39|0
1640134530000|2021-12-22 00:55:30|418.62|416.62|418.62|416.62|418.62|416.62|418.62|416.62|0
1640134540000|2021-12-22 00:55:40|418.5|416.5|418.62|416.62|418.62|416.62|418.5|416.5|0
1640134550000|2021-12-22 00:55:50|418.94|416.94|419.06|417.06|419.06|417.06|418.94|416.94|0
1640134560000|2021-12-22 00:56:00|418.94|416.94|419.06|417.06|419.06|417.06|418.84|416.84|0
1640134570000|2021-12-22 00:56:10|418.84|416.84|419.06|417.06|419.06|417.06|418.84|416.84|0
1640134580000|2021-12-22 00:56:20|418.84|416.84|419.06|417.06|419.06|417.06|418.84|416.84|0
1640134590000|2021-12-22 00:56:30|418.94|416.94|418.84|416.84|418.94|416.94|418.84|416.84|0
1640134600000|2021-12-22 00:56:40|418.72|416.72|418.39|416.39|418.72|416.72|418.39|416.39|0
1640134610000|2021-12-22 00:56:50|418.17|416.17|417.95|415.95|418.17|416.17|417.95|415.95|0
1640134620000|2021-12-22 00:57:00|417.73|415.73|417.73|415.73|417.73|415.73|417.73|415.73|0
1640134640000|2021-12-22 00:57:20|417.95|415.95|417.73|415.73|417.95|415.95|417.73|415.73|0
1640134650000|2021-12-22 00:57:30|417.61|415.61|417.61|415.61|417.61|415.61|417.61|415.61|0
1640134660000|2021-12-22 00:57:40|417.73|415.73|416.4|414.4|417.73|415.73|416.4|414.4|0
1640134670000|2021-12-22 00:57:50|416.62|414.62|416.73|414.73|416.73|414.73|416.62|414.62|0
1640134680000|2021-12-22 00:58:00|416.85|414.85|416.85|414.85|416.85|414.85|416.62|414.62|0
1640134690000|2021-12-22 00:58:10|416.95|414.95|417.07|415.07|417.07|415.07|416.95|414.95|0
1640134700000|2021-12-22 00:58:20|416.95|414.95|416.85|414.85|416.95|414.95|416.85|414.85|0
1640134710000|2021-12-22 00:58:30|416.84|414.84|416.73|414.73|416.84|414.84|416.73|414.73|0
1640134720000|2021-12-22 00:58:40|416.84|414.84|416.84|414.84|416.84|414.84|416.84|414.84|0
1640134730000|2021-12-22 00:58:50|416.95|414.95|416.84|414.84|416.95|414.95|416.84|414.84|0
1640134750000|2021-12-22 00:59:10|416.73|414.73|416.62|414.62|416.73|414.73|416.62|414.62|0
1640134760000|2021-12-22 00:59:20|416.84|414.84|416.84|414.84|416.84|414.84|416.84|414.84|0
1640134770000|2021-12-22 00:59:30|416.95|414.95|417.07|415.07|417.07|415.07|416.95|414.95|0
1640134780000|2021-12-22 00:59:40|417.06|415.06|417.06|415.06|417.06|415.06|417.06|415.06|0
1640134790000|2021-12-22 00:59:50|416.84|414.84|416.84|414.84|416.84|414.84|416.84|414.84|0
1640134800000|2021-12-22 01:00:00|417.06|415.06|417.29|415.29|417.29|415.29|417.06|415.06|0
1640134820000|2021-12-22 01:00:20|417.06|415.06|417.29|415.29|417.29|415.29|417.06|415.06|0
1640134830000|2021-12-22 01:00:30|417.17|415.17|416.84|414.84|417.17|415.17|416.84|414.84|0
1640134840000|2021-12-22 01:00:40|416.95|414.95|417.29|415.29|417.29|415.29|416.95|414.95|0
1640134850000|2021-12-22 01:00:50|417.17|415.17|417.29|415.29|417.29|415.29|417.17|415.17|0
1640134860000|2021-12-22 01:01:00|417.17|415.17|417.06|415.06|417.28|415.28|417.06|415.06|0
1640134870000|2021-12-22 01:01:10|416.95|414.95|416.84|414.84|417.06|415.06|416.84|414.84|0
1640134880000|2021-12-22 01:01:20|417.06|415.06|417.17|415.17|417.28|415.28|417.06|415.06|0
1640134890000|2021-12-22 01:01:30|417.28|415.28|417.51|415.51|417.51|415.51|417.28|415.28|0
1640134900000|2021-12-22 01:01:40|417.73|415.73|418.17|416.17|418.17|416.17|417.73|415.73|0
1640134910000|2021-12-22 01:01:50|417.73|415.73|417.73|415.73|417.73|415.73|417.73|415.73|0
1640134920000|2021-12-22 01:02:00|417.83|415.83|417.95|415.95|417.95|415.95|417.83|415.83|0
1640134930000|2021-12-22 01:02:10|417.73|415.73|418.05|416.05|418.05|416.05|417.73|415.73|0
1640134940000|2021-12-22 01:02:20|417.95|415.95|418.05|416.05|418.17|416.17|417.95|415.95|0
1640134950000|2021-12-22 01:02:30|417.95|415.95|418.17|416.17|418.17|416.17|417.95|415.95|0
1640134960000|2021-12-22 01:02:40|418.05|416.05|417.95|415.95|418.05|416.05|417.95|415.95|0
1640134970000|2021-12-22 01:02:50|418.05|416.05|418.05|416.05|418.05|416.05|417.95|415.95|0
1640134980000|2021-12-22 01:03:00|418.17|416.17|418.17|416.17|418.17|416.17|418.05|416.05|0
1640134990000|2021-12-22 01:03:10|418.39|416.39|418.27|416.27|418.39|416.39|418.27|416.27|0
1640135000000|2021-12-22 01:03:20|418.49|416.49|418.39|416.39|418.61|416.61|418.39|416.39|0
1640135010000|2021-12-22 01:03:30|418.61|416.61|418.61|416.61|418.61|416.61|418.61|416.61|0
1640135020000|2021-12-22 01:03:40|418.49|416.49|418.39|416.39|418.49|416.49|418.39|416.39|0
1640135040000|2021-12-22 01:04:00|418.49|416.49|418.61|416.61|418.61|416.61|418.39|416.39|0
1640135060000|2021-12-22 01:04:20|418.39|416.39|418.39|416.39|418.39|416.39|418.39|416.39|0
1640135070000|2021-12-22 01:04:30|418.49|416.49|418.49|416.49|418.61|416.61|418.39|416.39|0
1640135080000|2021-12-22 01:04:40|418.39|416.39|418.39|416.39|418.39|416.39|418.39|416.39|0
1640135090000|2021-12-22 01:04:50|418.49|416.49|418.61|416.61|418.61|416.61|418.49|416.49|0
1640135120000|2021-12-22 01:05:20|418.39|416.39|418.39|416.39|418.39|416.39|418.39|416.39|0
1640135130000|2021-12-22 01:05:30|418.61|416.61|419.05|417.05|419.05|417.05|418.61|416.61|0
1640135140000|2021-12-22 01:05:40|419.27|417.27|419.49|417.49|419.49|417.49|419.27|417.27|0
1640135150000|2021-12-22 01:05:50|419.71|417.71|419.49|417.49|419.71|417.71|419.49|417.49|0
1640135160000|2021-12-22 01:06:00|419.71|417.71|419.71|417.71|419.94|417.94|419.71|417.71|0
1640135170000|2021-12-22 01:06:10|419.49|417.49|419.49|417.49|419.49|417.49|419.49|417.49|0
1640135180000|2021-12-22 01:06:20|419.6|417.6|419.49|417.49|419.71|417.71|419.49|417.49|0
1640135190000|2021-12-22 01:06:30|419.6|417.6|419.49|417.49|419.71|417.71|419.49|417.49|0
1640135200000|2021-12-22 01:06:40|419.71|417.71|419.71|417.71|419.71|417.71|419.71|417.71|0
1640135210000|2021-12-22 01:06:50|419.6|417.6|419.49|417.49|419.6|417.6|419.49|417.49|0
1640135220000|2021-12-22 01:07:00|419.71|417.71|419.71|417.71|419.71|417.71|419.71|417.71|0
1640135240000|2021-12-22 01:07:20|419.93|417.93|419.71|417.71|419.93|417.93|419.71|417.71|0
1640135250000|2021-12-22 01:07:30|419.93|417.93|419.93|417.93|419.93|417.93|419.93|417.93|0
1640135280000|2021-12-22 01:08:00|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1640135290000|2021-12-22 01:08:10|419.93|417.93|419.71|417.71|419.93|417.93|419.71|417.71|0
1640135300000|2021-12-22 01:08:20|419.93|417.93|419.71|417.71|419.93|417.93|419.71|417.71|0
1640135310000|2021-12-22 01:08:30|419.93|417.93|419.93|417.93|419.93|417.93|419.71|417.71|0
1640135320000|2021-12-22 01:08:40|419.71|417.71|419.49|417.49|419.93|417.93|419.49|417.49|0
1640135330000|2021-12-22 01:08:50|419.6|417.6|419.71|417.71|419.71|417.71|419.6|417.6|0
1640135340000|2021-12-22 01:09:00|419.49|417.49|419.49|417.49|419.6|417.6|419.49|417.49|0
1640135360000|2021-12-22 01:09:20|419.71|417.71|419.49|417.49|419.71|417.71|419.49|417.49|0
1640135390000|2021-12-22 01:09:50|419.6|417.6|419.49|417.49|419.6|417.6|419.27|417.27|0
1640135400000|2021-12-22 01:10:00|419.37|417.37|419.49|417.49|419.49|417.49|419.37|417.37|0
1640135410000|2021-12-22 01:10:10|419.6|417.6|419.71|417.71|419.71|417.71|419.6|417.6|0
1640135420000|2021-12-22 01:10:20|419.49|417.49|419.49|417.49|419.49|417.49|419.49|417.49|0
1640135430000|2021-12-22 01:10:30|419.37|417.37|419.49|417.49|419.49|417.49|419.37|417.37|0
1640135440000|2021-12-22 01:10:40|419.37|417.37|419.49|417.49|419.49|417.49|419.37|417.37|0
1640135450000|2021-12-22 01:10:50|418.93|416.93|418.93|416.93|419.05|417.05|418.93|416.93|0
1640135460000|2021-12-22 01:11:00|419.05|417.05|418.93|416.93|419.05|417.05|418.93|416.93|0
1640135470000|2021-12-22 01:11:10|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|0
1640135480000|2021-12-22 01:11:20|419.15|417.15|419.05|417.05|419.15|417.15|419.05|417.05|0
1640135490000|2021-12-22 01:11:30|419.15|417.15|419.15|417.15|419.27|417.27|419.15|417.15|0
1640135500000|2021-12-22 01:11:40|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|0
1640135510000|2021-12-22 01:11:50|419.27|417.27|419.27|417.27|419.27|417.27|419.27|417.27|0
1640135520000|2021-12-22 01:12:00|419.05|417.05|419.27|417.27|419.27|417.27|419.05|417.05|0
1640135530000|2021-12-22 01:12:10|419.49|417.49|419.37|417.37|419.49|417.49|419.37|417.37|0
1640135540000|2021-12-22 01:12:20|419.27|417.27|419.37|417.37|419.37|417.37|419.27|417.27|0
1640135550000|2021-12-22 01:12:30|419.49|417.49|419.27|417.27|419.49|417.49|419.27|417.27|0
1640135560000|2021-12-22 01:12:40|419.15|417.15|419.15|417.15|419.15|417.15|419.15|417.15|0
1640135570000|2021-12-22 01:12:50|419.27|417.27|419.27|417.27|419.27|417.27|419.27|417.27|0
1640135580000|2021-12-22 01:13:00|419.49|417.49|419.49|417.49|419.49|417.49|419.49|417.49|0
1640135590000|2021-12-22 01:13:10|419.71|417.71|419.59|417.59|419.71|417.71|419.59|417.59|0
1640135600000|2021-12-22 01:13:20|419.71|417.71|419.71|417.71|419.71|417.71|419.59|417.59|0
1640135620000|2021-12-22 01:13:40|419.49|417.49|419.27|417.27|419.49|417.49|419.27|417.27|0
1640135630000|2021-12-22 01:13:50|419.49|417.49|419.27|417.27|419.49|417.49|419.27|417.27|0
1640135640000|2021-12-22 01:14:00|419.37|417.37|419.15|417.15|419.37|417.37|419.15|417.15|0
1640135650000|2021-12-22 01:14:10|419.27|417.27|419.27|417.27|419.27|417.27|419.27|417.27|0
1640135660000|2021-12-22 01:14:20|419.15|417.15|419.04|417.04|419.15|417.15|419.04|417.04|0
1640135670000|2021-12-22 01:14:30|419.15|417.15|419.15|417.15|419.15|417.15|419.04|417.04|0
1640135680000|2021-12-22 01:14:40|419.04|417.04|419.04|417.04|419.04|417.04|419.04|417.04|0
1640135690000|2021-12-22 01:14:50|418.82|416.82|419.04|417.04|419.04|417.04|418.82|416.82|0
1640135700000|2021-12-22 01:15:00|418.93|416.93|419.04|417.04|419.04|417.04|418.82|416.82|0
1640135720000|2021-12-22 01:15:20|418.82|416.82|418.82|416.82|418.82|416.82|418.82|416.82|0
1640135730000|2021-12-22 01:15:30|418.6|416.6|418.6|416.6|418.6|416.6|418.6|416.6|0
1640135740000|2021-12-22 01:15:40|418.71|416.71|418.93|416.93|419.04|417.04|418.71|416.71|0
1640135750000|2021-12-22 01:15:50|419.04|417.04|418.6|416.6|419.04|417.04|418.6|416.6|0
1640135760000|2021-12-22 01:16:00|418.71|416.71|418.71|416.71|418.71|416.71|418.48|416.48|0
1640135770000|2021-12-22 01:16:10|418.82|416.82|418.71|416.71|418.82|416.82|418.71|416.71|0
1640135780000|2021-12-22 01:16:20|418.82|416.82|418.6|416.6|418.82|416.82|418.6|416.6|0
1640135800000|2021-12-22 01:16:40|418.48|416.48|418.38|416.38|418.48|416.48|418.38|416.38|0
1640135820000|2021-12-22 01:17:00|418.16|416.16|418.38|416.38|418.38|416.38|418.16|416.16|0
1640135830000|2021-12-22 01:17:10|418.26|416.26|418.38|416.38|418.38|416.38|418.26|416.26|0
1640135840000|2021-12-22 01:17:20|418.26|416.26|418.26|416.26|418.26|416.26|418.26|416.26|0
1640135850000|2021-12-22 01:17:30|418.38|416.38|418.48|416.48|418.48|416.48|418.38|416.38|0
1640135860000|2021-12-22 01:17:40|418.38|416.38|418.6|416.6|418.6|416.6|418.38|416.38|0
1640135870000|2021-12-22 01:17:50|418.7|416.7|418.82|416.82|418.82|416.82|418.7|416.7|0
1640135880000|2021-12-22 01:18:00|418.93|416.93|419.04|417.04|419.04|417.04|418.82|416.82|0
1640135890000|2021-12-22 01:18:10|418.93|416.93|419.04|417.04|419.04|417.04|418.93|416.93|0
1640135900000|2021-12-22 01:18:20|418.93|416.93|419.04|417.04|419.04|417.04|418.93|416.93|0
1640135920000|2021-12-22 01:18:40|419.26|417.26|419.26|417.26|419.26|417.26|419.26|417.26|0
1640135930000|2021-12-22 01:18:50|419.04|417.04|419.04|417.04|419.04|417.04|419.04|417.04|0
1640135940000|2021-12-22 01:19:00|418.82|416.82|419.04|417.04|419.04|417.04|418.82|416.82|0
1640135950000|2021-12-22 01:19:10|418.92|416.92|419.04|417.04|419.04|417.04|418.82|416.82|0
1640135960000|2021-12-22 01:19:20|418.92|416.92|418.82|416.82|418.92|416.92|418.82|416.82|0
1640135970000|2021-12-22 01:19:30|418.92|416.92|419.04|417.04|419.04|417.04|418.92|416.92|0
1640136000000|2021-12-22 01:20:00|419.26|417.26|419.48|417.48|419.7|417.7|419.26|417.26|0
1640136010000|2021-12-22 01:20:10|419.7|417.7|419.7|417.7|419.7|417.7|419.7|417.7|0
1640136020000|2021-12-22 01:20:20|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640136030000|2021-12-22 01:20:30|420.15|418.15|419.92|417.92|420.15|418.15|419.92|417.92|0
1640136040000|2021-12-22 01:20:40|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1640136050000|2021-12-22 01:20:50|419.7|417.7|419.92|417.92|419.92|417.92|419.7|417.7|0
1640136060000|2021-12-22 01:21:00|419.81|417.81|419.92|417.92|419.92|417.92|419.81|417.81|0
1640136080000|2021-12-22 01:21:20|420.15|418.15|420.14|418.14|420.15|418.15|420.14|418.14|0
1640136100000|2021-12-22 01:21:40|420.25|418.25|420.37|418.37|420.37|418.37|420.25|418.25|0
1640136110000|2021-12-22 01:21:50|420.25|418.25|420.14|418.14|420.25|418.25|420.14|418.14|0
1640136120000|2021-12-22 01:22:00|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640136130000|2021-12-22 01:22:10|420.14|418.14|420.14|418.14|420.14|418.14|420.03|418.03|0
1640136140000|2021-12-22 01:22:20|420.25|418.25|420.25|418.25|420.25|418.25|420.25|418.25|0
1640136150000|2021-12-22 01:22:30|420.14|418.14|420.14|418.14|420.14|418.14|420.14|418.14|0
1640136180000|2021-12-22 01:23:00|420.03|418.03|419.7|417.7|420.03|418.03|419.7|417.7|0
1640136190000|2021-12-22 01:23:10|419.81|417.81|419.7|417.7|419.81|417.81|419.7|417.7|0
1640136200000|2021-12-22 01:23:20|419.59|417.59|419.7|417.7|419.7|417.7|419.59|417.59|0
1640136210000|2021-12-22 01:23:30|419.59|417.59|419.7|417.7|419.7|417.7|419.48|417.48|0
1640136220000|2021-12-22 01:23:40|419.59|417.59|419.59|417.59|419.59|417.59|419.59|417.59|0
1640136230000|2021-12-22 01:23:50|419.7|417.7|419.7|417.7|419.81|417.81|419.7|417.7|0
1640136240000|2021-12-22 01:24:00|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1640136250000|2021-12-22 01:24:10|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640136260000|2021-12-22 01:24:20|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1640136270000|2021-12-22 01:24:30|419.7|417.7|419.7|417.7|419.7|417.7|419.7|417.7|0
1640136280000|2021-12-22 01:24:40|419.48|417.48|419.58|417.58|419.58|417.58|419.48|417.48|0
1640136290000|2021-12-22 01:24:50|419.7|417.7|419.48|417.48|419.7|417.7|419.48|417.48|0
1640136300000|2021-12-22 01:25:00|419.7|417.7|419.48|417.48|419.7|417.7|419.48|417.48|0
1640136310000|2021-12-22 01:25:10|419.36|417.36|419.36|417.36|419.48|417.48|419.36|417.36|0
1640136320000|2021-12-22 01:25:20|419.26|417.26|419.36|417.36|419.36|417.36|419.26|417.26|0
1640136330000|2021-12-22 01:25:30|419.48|417.48|419.26|417.26|419.48|417.48|419.26|417.26|0
1640136340000|2021-12-22 01:25:40|419.36|417.36|419.36|417.36|419.36|417.36|419.36|417.36|0
1640136350000|2021-12-22 01:25:50|419.48|417.48|419.48|417.48|419.48|417.48|419.48|417.48|0
1640136360000|2021-12-22 01:26:00|419.36|417.36|419.48|417.48|419.48|417.48|419.36|417.36|0
1640136370000|2021-12-22 01:26:10|419.58|417.58|419.58|417.58|419.58|417.58|419.58|417.58|0
1640136380000|2021-12-22 01:26:20|419.7|417.7|419.48|417.48|419.7|417.7|419.48|417.48|0
1640136390000|2021-12-22 01:26:30|419.58|417.58|419.48|417.48|419.58|417.58|419.48|417.48|0
1640136420000|2021-12-22 01:27:00|419.36|417.36|419.7|417.7|419.7|417.7|419.36|417.36|0
1640136430000|2021-12-22 01:27:10|419.48|417.48|419.7|417.7|419.7|417.7|419.48|417.48|0
1640136440000|2021-12-22 01:27:20|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640136490000|2021-12-22 01:28:10|419.8|417.8|419.92|417.92|419.92|417.92|419.8|417.8|0
1640136500000|2021-12-22 01:28:20|420.14|418.14|420.14|418.14|420.14|418.14|420.14|418.14|0
1640136510000|2021-12-22 01:28:30|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1640136520000|2021-12-22 01:28:40|420.14|418.14|420.25|418.25|420.25|418.25|420.14|418.14|0
1640136530000|2021-12-22 01:28:50|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1640136540000|2021-12-22 01:29:00|420.25|418.25|420.02|418.02|420.25|418.25|419.92|417.92|0
1640136550000|2021-12-22 01:29:10|420.14|418.14|420.14|418.14|420.25|418.25|420.14|418.14|0
1640136560000|2021-12-22 01:29:20|420.02|418.02|420.02|418.02|420.14|418.14|420.02|418.02|0
1640136570000|2021-12-22 01:29:30|420.14|418.14|420.14|418.14|420.14|418.14|420.14|418.14|0
1640136590000|2021-12-22 01:29:50|419.92|417.92|419.92|417.92|419.92|417.92|419.92|417.92|0
1640136600000|2021-12-22 01:30:00|420.14|418.14|420.14|418.14|420.14|418.14|420.14|418.14|0
1640136610000|2021-12-22 01:30:10|420.02|418.02|420.02|418.02|420.02|418.02|420.02|418.02|0
1640136620000|2021-12-22 01:30:20|419.92|417.92|419.8|417.8|419.92|417.92|419.8|417.8|0
1640136630000|2021-12-22 01:30:30|419.7|417.7|419.69|417.69|419.92|417.92|419.69|417.69|0
1640136650000|2021-12-22 01:30:50|419.8|417.8|419.92|417.92|419.92|417.92|419.8|417.8|0
1640136660000|2021-12-22 01:31:00|420.14|418.14|419.92|417.92|420.14|418.14|419.92|417.92|0
1640136670000|2021-12-22 01:31:10|420.02|418.02|420.36|418.36|420.36|418.36|420.02|418.02|0
1640136690000|2021-12-22 01:31:30|420.46|418.46|420.58|418.58|420.58|418.58|420.46|418.46|0
1640136710000|2021-12-22 01:31:50|420.69|418.69|420.58|418.58|420.69|418.69|420.58|418.58|0
1640136720000|2021-12-22 01:32:00|420.8|418.8|420.58|418.58|420.8|418.8|420.58|418.58|0
1640136730000|2021-12-22 01:32:10|420.46|418.46|420.46|418.46|420.46|418.46|420.36|418.36|0
1640136740000|2021-12-22 01:32:20|420.36|418.36|420.36|418.36|420.36|418.36|420.14|418.14|0
1640136750000|2021-12-22 01:32:30|420.58|418.58|420.58|418.58|420.58|418.58|420.58|418.58|0
1640136770000|2021-12-22 01:32:50|420.46|418.46|420.46|418.46|420.46|418.46|420.46|418.46|0
1640136780000|2021-12-22 01:33:00|420.58|418.58|420.58|418.58|420.58|418.58|420.46|418.46|0
1640136790000|2021-12-22 01:33:10|420.46|418.46|420.58|418.58|420.58|418.58|420.46|418.46|0
1640136800000|2021-12-22 01:33:20|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1640136810000|2021-12-22 01:33:30|420.24|418.24|420.36|418.36|420.36|418.36|420.14|418.14|0
1640136820000|2021-12-22 01:33:40|420.14|418.14|420.14|418.14|420.24|418.24|420.14|418.14|0
1640136830000|2021-12-22 01:33:50|420.24|418.24|420.36|418.36|420.36|418.36|420.24|418.24|0
1640136840000|2021-12-22 01:34:00|420.58|418.58|420.36|418.36|420.58|418.58|420.36|418.36|0
1640136850000|2021-12-22 01:34:10|420.24|418.24|420.13|418.13|420.24|418.24|420.13|418.13|0
1640136860000|2021-12-22 01:34:20|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1640136870000|2021-12-22 01:34:30|420.13|418.13|420.24|418.24|420.36|418.36|420.13|418.13|0
1640136880000|2021-12-22 01:34:40|420.13|418.13|420.13|418.13|420.24|418.24|420.13|418.13|0
1640136890000|2021-12-22 01:34:50|420.36|418.36|420.36|418.36|420.36|418.36|420.36|418.36|0
1640136900000|2021-12-22 01:35:00|420.58|418.58|420.46|418.46|420.58|418.58|420.36|418.36|0
1640136910000|2021-12-22 01:35:10|420.36|418.36|420.58|418.58|420.58|418.58|420.36|418.36|0
1640136950000|2021-12-22 01:35:50|420.36|418.36|420.58|418.58|420.58|418.58|420.36|418.36|0
1640136960000|2021-12-22 01:36:00|420.36|418.36|420.13|418.13|420.58|418.58|420.13|418.13|0
1640137000000|2021-12-22 01:36:40|420.35|418.35|420.35|418.35|420.58|418.58|420.35|418.35|0
1640137010000|2021-12-22 01:36:50|420.58|418.58|420.58|418.58|420.58|418.58|420.58|418.58|0
1640137020000|2021-12-22 01:37:00|420.8|418.8|421.24|419.24|421.24|419.24|420.8|418.8|0
1640137030000|2021-12-22 01:37:10|421.02|419.02|421.46|419.46|421.46|419.46|421.02|419.02|0
1640137040000|2021-12-22 01:37:20|422.13|420.13|422.13|420.13|422.13|420.13|421.91|419.91|0
1640137050000|2021-12-22 01:37:30|421.91|419.91|422.01|420.01|422.01|420.01|421.68|419.68|0
1640137060000|2021-12-22 01:37:40|421.91|419.91|421.91|419.91|421.91|419.91|421.91|419.91|0
1640137070000|2021-12-22 01:37:50|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1640137080000|2021-12-22 01:38:00|421.9|419.9|421.68|419.68|421.9|419.9|421.68|419.68|0
1640137090000|2021-12-22 01:38:10|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1640137100000|2021-12-22 01:38:20|421.68|419.68|421.9|419.9|421.9|419.9|421.68|419.68|0
1640137110000|2021-12-22 01:38:30|422.01|420.01|422.13|420.13|422.13|420.13|421.9|419.9|0
1640137120000|2021-12-22 01:38:40|422.23|420.23|422.13|420.13|422.23|420.23|422.13|420.13|0
1640137130000|2021-12-22 01:38:50|422.23|420.23|422.13|420.13|422.23|420.23|422.13|420.13|0
1640137140000|2021-12-22 01:39:00|422.01|420.01|422.01|420.01|422.01|420.01|422.01|420.01|0
1640137150000|2021-12-22 01:39:10|422.13|420.13|421.9|419.9|422.13|420.13|421.9|419.9|0
1640137170000|2021-12-22 01:39:30|422.13|420.13|422.13|420.13|422.23|420.23|422.13|420.13|0
1640137180000|2021-12-22 01:39:40|421.9|419.9|421.9|419.9|421.9|419.9|421.9|419.9|0
1640137200000|2021-12-22 01:40:00|422.01|420.01|421.9|419.9|422.01|420.01|421.9|419.9|0
1640137210000|2021-12-22 01:40:10|422.13|420.13|421.9|419.9|422.13|420.13|421.9|419.9|0
1640137220000|2021-12-22 01:40:20|421.57|419.57|421.68|419.68|421.68|419.68|421.57|419.57|0
1640137240000|2021-12-22 01:40:40|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1640137250000|2021-12-22 01:40:50|421.46|419.46|421.46|419.46|421.68|419.68|421.46|419.46|0
1640137260000|2021-12-22 01:41:00|421.34|419.34|421.24|419.24|421.34|419.34|421.24|419.24|0
1640137270000|2021-12-22 01:41:10|421.02|419.02|421.02|419.02|421.02|419.02|421.02|419.02|0
1640137280000|2021-12-22 01:41:20|421.24|419.24|421.24|419.24|421.34|419.34|421.24|419.24|0
1640137300000|2021-12-22 01:41:40|421.34|419.34|421.34|419.34|421.34|419.34|421.24|419.24|0
1640137310000|2021-12-22 01:41:50|421.24|419.24|421.46|419.46|421.46|419.46|421.24|419.24|0
1640137320000|2021-12-22 01:42:00|421.56|419.56|421.56|419.56|421.68|419.68|421.56|419.56|0
1640137330000|2021-12-22 01:42:10|421.46|419.46|421.56|419.56|421.68|419.68|421.46|419.46|0
1640137340000|2021-12-22 01:42:20|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1640137350000|2021-12-22 01:42:30|421.24|419.24|421.46|419.46|421.46|419.46|421.24|419.24|0
1640137360000|2021-12-22 01:42:40|421.68|419.68|421.46|419.46|421.68|419.68|421.46|419.46|0
1640137370000|2021-12-22 01:42:50|421.56|419.56|421.56|419.56|421.68|419.68|421.56|419.56|0
1640137380000|2021-12-22 01:43:00|421.46|419.46|421.46|419.46|421.68|419.68|421.46|419.46|0
1640137400000|2021-12-22 01:43:20|421.24|419.24|421.01|419.01|421.24|419.24|421.01|419.01|0
1640137450000|2021-12-22 01:44:10|420.79|418.79|420.79|418.79|420.79|418.79|420.79|418.79|0
1640137460000|2021-12-22 01:44:20|420.57|418.57|420.79|418.79|420.79|418.79|420.57|418.57|0
1640137480000|2021-12-22 01:44:40|421.01|419.01|421.01|419.01|421.01|419.01|421.01|419.01|0
1640137490000|2021-12-22 01:44:50|420.9|418.9|421.01|419.01|421.01|419.01|420.9|418.9|0
1640137500000|2021-12-22 01:45:00|420.79|418.79|420.13|418.13|420.79|418.79|420.13|418.13|0
1640137510000|2021-12-22 01:45:10|419.79|417.79|420.01|418.01|420.01|418.01|419.79|417.79|0
1640137520000|2021-12-22 01:45:20|419.9|417.9|420.13|418.13|420.13|418.13|419.9|417.9|0
1640137530000|2021-12-22 01:45:30|420.01|418.01|420.23|418.23|420.23|418.23|420.01|418.01|0
1640137540000|2021-12-22 01:45:40|420.13|418.13|420.13|418.13|420.13|418.13|420.13|418.13|0
1640137550000|2021-12-22 01:45:50|419.9|417.9|419.9|417.9|420.13|418.13|419.9|417.9|0
1640137560000|2021-12-22 01:46:00|420.01|418.01|420.13|418.13|420.13|418.13|419.9|417.9|0
1640137570000|2021-12-22 01:46:10|420.01|418.01|420.01|418.01|420.13|418.13|420.01|418.01|0
1640137580000|2021-12-22 01:46:20|419.9|417.9|419.68|417.68|419.9|417.9|419.68|417.68|0
1640137590000|2021-12-22 01:46:30|419.9|417.9|419.46|417.46|419.9|417.9|419.46|417.46|0
1640137610000|2021-12-22 01:46:50|419.68|417.68|419.57|417.57|419.68|417.68|419.57|417.57|0
1640137620000|2021-12-22 01:47:00|419.46|417.46|419.9|417.9|419.9|417.9|419.46|417.46|0
1640137630000|2021-12-22 01:47:10|419.68|417.68|419.68|417.68|419.68|417.68|419.68|417.68|0
1640137640000|2021-12-22 01:47:20|419.9|417.9|419.68|417.68|419.9|417.9|419.68|417.68|0
1640137650000|2021-12-22 01:47:30|419.79|417.79|419.57|417.57|419.79|417.79|419.57|417.57|0
1640137660000|2021-12-22 01:47:40|419.46|417.46|419.24|417.24|419.46|417.46|419.24|417.24|0
1640137700000|2021-12-22 01:48:20|419.02|417.02|419.12|417.12|419.12|417.12|419.02|417.02|0
1640137710000|2021-12-22 01:48:30|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1640137720000|2021-12-22 01:48:40|419.46|417.46|419.46|417.46|419.46|417.46|419.46|417.46|0
1640137730000|2021-12-22 01:48:50|419.24|417.24|419.02|417.02|419.24|417.24|419.02|417.02|0
1640137740000|2021-12-22 01:49:00|419.24|417.24|419.02|417.02|419.24|417.24|419.02|417.02|0
1640137750000|2021-12-22 01:49:10|418.79|416.79|418.79|416.79|419.02|417.02|418.79|416.79|0
1640137760000|2021-12-22 01:49:20|418.57|416.57|418.57|416.57|418.57|416.57|418.57|416.57|0
1640137770000|2021-12-22 01:49:30|418.35|416.35|418.13|416.13|418.35|416.35|418.13|416.13|0
1640137780000|2021-12-22 01:49:40|418.46|416.46|418.35|416.35|418.57|416.57|418.35|416.35|0
1640137790000|2021-12-22 01:49:50|418.13|416.13|418.13|416.13|418.13|416.13|418.13|416.13|0
1640137800000|2021-12-22 01:50:00|418.24|416.24|418.35|416.35|418.35|416.35|418.24|416.24|0
1640137810000|2021-12-22 01:50:10|418.24|416.24|418.35|416.35|418.35|416.35|418.24|416.24|0
1640137830000|2021-12-22 01:50:30|418.57|416.57|418.35|416.35|418.57|416.57|418.35|416.35|0
1640137850000|2021-12-22 01:50:50|418.46|416.46|418.46|416.46|418.57|416.57|418.46|416.46|0
1640137860000|2021-12-22 01:51:00|418.35|416.35|418.13|416.13|418.35|416.35|418.13|416.13|0
1640137870000|2021-12-22 01:51:10|418.01|416.01|417.91|415.91|418.13|416.13|417.91|415.91|0
1640137880000|2021-12-22 01:51:20|417.79|415.79|417.79|415.79|417.91|415.91|417.69|415.69|0
1640137890000|2021-12-22 01:51:30|417.91|415.91|417.91|415.91|417.91|415.91|417.79|415.79|0
1640137910000|2021-12-22 01:51:50|418.01|416.01|417.91|415.91|418.01|416.01|417.91|415.91|0
1640137940000|2021-12-22 01:52:20|417.47|415.47|417.24|415.24|417.47|415.47|417.02|415.02|0
1640137950000|2021-12-22 01:52:30|417.47|415.47|417.47|415.47|417.47|415.47|417.47|415.47|0
1640137960000|2021-12-22 01:52:40|417.24|415.24|417.24|415.24|417.24|415.24|417.24|415.24|0
1640137970000|2021-12-22 01:52:50|417.02|415.02|417.02|415.02|417.02|415.02|417.02|415.02|0
1640137980000|2021-12-22 01:53:00|416.8|414.8|416.58|414.58|416.8|414.8|416.58|414.58|0
1640137990000|2021-12-22 01:53:10|416.69|414.69|416.58|414.58|416.69|414.69|416.58|414.58|0
1640138000000|2021-12-22 01:53:20|416.47|414.47|416.8|414.8|416.8|414.8|416.47|414.47|0
1640138010000|2021-12-22 01:53:30|416.69|414.69|416.8|414.8|416.8|414.8|416.69|414.69|0
1640138030000|2021-12-22 01:53:50|417.02|415.02|417.02|415.02|417.02|415.02|417.02|415.02|0
1640138060000|2021-12-22 01:54:20|416.8|414.8|417.02|415.02|417.02|415.02|416.8|414.8|0
1640138070000|2021-12-22 01:54:30|417.24|415.24|417.13|415.13|417.24|415.24|417.13|415.13|0
1640138080000|2021-12-22 01:54:40|417.24|415.24|417.46|415.46|417.46|415.46|417.24|415.24|0
1640138100000|2021-12-22 01:55:00|417.68|415.68|417.91|415.91|417.91|415.91|417.68|415.68|0
1640138110000|2021-12-22 01:55:10|417.79|415.79|417.68|415.68|417.79|415.79|417.68|415.68|0
1640138130000|2021-12-22 01:55:30|417.91|415.91|417.91|415.91|417.91|415.91|417.91|415.91|0
1640138140000|2021-12-22 01:55:40|418.01|416.01|418.13|416.13|418.13|416.13|418.01|416.01|0
1640138150000|2021-12-22 01:55:50|417.9|415.9|418.13|416.13|418.13|416.13|417.9|415.9|0
1640138170000|2021-12-22 01:56:10|418.01|416.01|417.9|415.9|418.13|416.13|417.9|415.9|0
1640138180000|2021-12-22 01:56:20|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640138190000|2021-12-22 01:56:30|417.9|415.9|417.68|415.68|417.9|415.9|417.68|415.68|0
1640138200000|2021-12-22 01:56:40|417.46|415.46|417.46|415.46|417.46|415.46|417.46|415.46|0
1640138210000|2021-12-22 01:56:50|417.68|415.68|417.9|415.9|417.9|415.9|417.68|415.68|0
1640138220000|2021-12-22 01:57:00|417.68|415.68|417.68|415.68|417.68|415.68|417.57|415.57|0
1640138230000|2021-12-22 01:57:10|417.9|415.9|417.68|415.68|417.9|415.9|417.68|415.68|0
1640138240000|2021-12-22 01:57:20|417.9|415.9|417.9|415.9|418.12|416.12|417.9|415.9|0
1640138250000|2021-12-22 01:57:30|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640138260000|2021-12-22 01:57:40|417.9|415.9|417.68|415.68|417.9|415.9|417.68|415.68|0
1640138270000|2021-12-22 01:57:50|417.9|415.9|417.79|415.79|417.9|415.9|417.79|415.79|0
1640138280000|2021-12-22 01:58:00|417.68|415.68|417.79|415.79|417.79|415.79|417.68|415.68|0
1640138290000|2021-12-22 01:58:10|417.57|415.57|417.46|415.46|417.57|415.57|417.46|415.46|0
1640138300000|2021-12-22 01:58:20|417.57|415.57|417.68|415.68|417.68|415.68|417.46|415.46|0
1640138310000|2021-12-22 01:58:30|417.57|415.57|417.46|415.46|417.57|415.57|417.46|415.46|0
1640138330000|2021-12-22 01:58:50|417.35|415.35|417.46|415.46|417.46|415.46|417.24|415.24|0
1640138340000|2021-12-22 01:59:00|417.24|415.24|417.46|415.46|417.46|415.46|417.24|415.24|0
1640138350000|2021-12-22 01:59:10|417.68|415.68|417.24|415.24|417.68|415.68|417.24|415.24|0
1640138360000|2021-12-22 01:59:20|417.12|415.12|417.24|415.24|417.24|415.24|417.02|415.02|0
1640138370000|2021-12-22 01:59:30|417.12|415.12|417.12|415.12|417.24|415.24|417.02|415.02|0
1640138380000|2021-12-22 01:59:40|417.24|415.24|417.24|415.24|417.24|415.24|417.12|415.12|0
1640138390000|2021-12-22 01:59:50|417.02|415.02|417.12|415.12|417.12|415.12|417.02|415.02|0
1640138400000|2021-12-22 02:00:00|417.24|415.24|417.24|415.24|417.24|415.24|417.24|415.24|0
1640138410000|2021-12-22 02:00:10|417.02|415.02|417.02|415.02|417.02|415.02|417.02|415.02|0
1640138420000|2021-12-22 02:00:20|417.12|415.12|417.46|415.46|417.46|415.46|417.12|415.12|0
1640138430000|2021-12-22 02:00:30|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640138440000|2021-12-22 02:00:40|417.56|415.56|417.56|415.56|417.68|415.68|417.56|415.56|0
1640138450000|2021-12-22 02:00:50|417.46|415.46|417.68|415.68|417.68|415.68|417.46|415.46|0
1640138460000|2021-12-22 02:01:00|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640138470000|2021-12-22 02:01:10|417.79|415.79|417.9|415.9|417.9|415.9|417.79|415.79|0
1640138480000|2021-12-22 02:01:20|418.01|416.01|418.12|416.12|418.12|416.12|418.01|416.01|0
1640138510000|2021-12-22 02:01:50|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640138520000|2021-12-22 02:02:00|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1640138530000|2021-12-22 02:02:10|418.45|416.45|418.23|416.23|418.56|416.56|418.23|416.23|0
1640138540000|2021-12-22 02:02:20|418.12|416.12|418.23|416.23|418.34|416.34|418.12|416.12|0
1640138550000|2021-12-22 02:02:30|418.12|416.12|418.12|416.12|418.23|416.23|418.12|416.12|0
1640138560000|2021-12-22 02:02:40|418.23|416.23|418.23|416.23|418.34|416.34|418.23|416.23|0
1640138570000|2021-12-22 02:02:50|418.12|416.12|417.9|415.9|418.12|416.12|417.9|415.9|0
1640138580000|2021-12-22 02:03:00|417.68|415.68|417.56|415.56|417.78|415.78|417.56|415.56|0
1640138590000|2021-12-22 02:03:10|417.68|415.68|417.9|415.9|417.9|415.9|417.68|415.68|0
1640138600000|2021-12-22 02:03:20|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640138610000|2021-12-22 02:03:30|418|416|417.78|415.78|418|416|417.68|415.68|0
1640138620000|2021-12-22 02:03:40|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640138630000|2021-12-22 02:03:50|417.9|415.9|418|416|418|416|417.9|415.9|0
1640138640000|2021-12-22 02:04:00|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640138650000|2021-12-22 02:04:10|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640138660000|2021-12-22 02:04:20|418.12|416.12|418.23|416.23|418.23|416.23|418.12|416.12|0
1640138670000|2021-12-22 02:04:30|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640138690000|2021-12-22 02:04:50|418.23|416.23|418.34|416.34|418.34|416.34|418.12|416.12|0
1640138700000|2021-12-22 02:05:00|418.45|416.45|418.22|416.22|418.45|416.45|418.22|416.22|0
1640138710000|2021-12-22 02:05:10|418.34|416.34|418.22|416.22|418.34|416.34|418.22|416.22|0
1640138720000|2021-12-22 02:05:20|418.34|416.34|418.34|416.34|418.34|416.34|418.22|416.22|0
1640138730000|2021-12-22 02:05:30|418.45|416.45|418.34|416.34|418.45|416.45|418.34|416.34|0
1640138750000|2021-12-22 02:05:50|418.22|416.22|418.22|416.22|418.22|416.22|418.12|416.12|0
1640138760000|2021-12-22 02:06:00|418.34|416.34|418|416|418.34|416.34|417.9|415.9|0
1640138770000|2021-12-22 02:06:10|418.12|416.12|418.12|416.12|418.22|416.22|418.12|416.12|0
1640138780000|2021-12-22 02:06:20|418|416|418.12|416.12|418.12|416.12|418|416|0
1640138790000|2021-12-22 02:06:30|417.9|415.9|417.78|415.78|417.9|415.9|417.78|415.78|0
1640138800000|2021-12-22 02:06:40|417.68|415.68|417.9|415.9|417.9|415.9|417.68|415.68|0
1640138810000|2021-12-22 02:06:50|417.78|415.78|417.67|415.67|417.78|415.78|417.67|415.67|0
1640138820000|2021-12-22 02:07:00|417.56|415.56|417.67|415.67|417.67|415.67|417.56|415.56|0
1640138830000|2021-12-22 02:07:10|417.56|415.56|417.67|415.67|417.67|415.67|417.56|415.56|0
1640138840000|2021-12-22 02:07:20|417.56|415.56|417.67|415.67|417.67|415.67|417.56|415.56|0
1640138850000|2021-12-22 02:07:30|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640138860000|2021-12-22 02:07:40|417.45|415.45|417.45|415.45|417.45|415.45|417.45|415.45|0
1640138870000|2021-12-22 02:07:50|417.56|415.56|417.67|415.67|417.67|415.67|417.56|415.56|0
1640138880000|2021-12-22 02:08:00|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640138890000|2021-12-22 02:08:10|418|416|418|416|418|416|418|416|0
1640138900000|2021-12-22 02:08:20|417.67|415.67|417.89|415.89|417.89|415.89|417.67|415.67|0
1640138910000|2021-12-22 02:08:30|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640138920000|2021-12-22 02:08:40|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640138930000|2021-12-22 02:08:50|418|416|418.12|416.12|418.12|416.12|418|416|0
1640138940000|2021-12-22 02:09:00|418.22|416.22|418.12|416.12|418.34|416.34|418.12|416.12|0
1640138980000|2021-12-22 02:09:40|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640138990000|2021-12-22 02:09:50|418.11|416.11|417.89|415.89|418.11|416.11|417.89|415.89|0
1640139000000|2021-12-22 02:10:00|418.11|416.11|418.11|416.11|418.11|416.11|418.11|416.11|0
1640139010000|2021-12-22 02:10:10|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1640139020000|2021-12-22 02:10:20|418.22|416.22|418.34|416.34|418.34|416.34|418.22|416.22|0
1640139030000|2021-12-22 02:10:30|418.22|416.22|418.34|416.34|418.34|416.34|418.22|416.22|0
1640139040000|2021-12-22 02:10:40|418.56|416.56|418.44|416.44|418.56|416.56|418.44|416.44|0
1640139050000|2021-12-22 02:10:50|418.56|416.56|418.34|416.34|418.56|416.56|418.34|416.34|0
1640139060000|2021-12-22 02:11:00|418.56|416.56|418.56|416.56|418.56|416.56|418.56|416.56|0
1640139070000|2021-12-22 02:11:10|418.44|416.44|418.44|416.44|418.44|416.44|418.44|416.44|0
1640139080000|2021-12-22 02:11:20|418.33|416.33|418.56|416.56|418.56|416.56|418.33|416.33|0
1640139090000|2021-12-22 02:11:30|418.44|416.44|418.44|416.44|418.44|416.44|418.44|416.44|0
1640139100000|2021-12-22 02:11:40|418.33|416.33|418.33|416.33|418.56|416.56|418.33|416.33|0
1640139120000|2021-12-22 02:12:00|418.44|416.44|418.44|416.44|418.56|416.56|418.44|416.44|0
1640139130000|2021-12-22 02:12:10|418.33|416.33|418.56|416.56|418.56|416.56|418.33|416.33|0
1640139140000|2021-12-22 02:12:20|418.44|416.44|418.33|416.33|418.44|416.44|418.33|416.33|0
1640139160000|2021-12-22 02:12:40|418.56|416.56|418.44|416.44|418.56|416.56|418.44|416.44|0
1640139170000|2021-12-22 02:12:50|418.56|416.56|418.44|416.44|418.56|416.56|418.44|416.44|0
1640139180000|2021-12-22 02:13:00|418.33|416.33|418.55|416.55|418.55|416.55|418.33|416.33|0
1640139190000|2021-12-22 02:13:10|418.33|416.33|418.33|416.33|418.33|416.33|418.33|416.33|0
1640139200000|2021-12-22 02:13:20|418.44|416.44|418.33|416.33|418.44|416.44|418.33|416.33|0
1640139210000|2021-12-22 02:13:30|418.55|416.55|418.33|416.33|418.55|416.55|418.33|416.33|0
1640139220000|2021-12-22 02:13:40|418.44|416.44|418.55|416.55|418.55|416.55|418.44|416.44|0
1640139230000|2021-12-22 02:13:50|418.33|416.33|418.33|416.33|418.44|416.44|418.33|416.33|0
1640139240000|2021-12-22 02:14:00|418.11|416.11|418.11|416.11|418.11|416.11|418.11|416.11|0
1640139270000|2021-12-22 02:14:30|418.33|416.33|418.33|416.33|418.33|416.33|418.33|416.33|0
1640139280000|2021-12-22 02:14:40|418.11|416.11|417.89|415.89|418.11|416.11|417.89|415.89|0
1640139290000|2021-12-22 02:14:50|418.11|416.11|418.11|416.11|418.11|416.11|418.11|416.11|0
1640139300000|2021-12-22 02:15:00|417.89|415.89|418|416|418|416|417.89|415.89|0
1640139320000|2021-12-22 02:15:20|418.11|416.11|417.89|415.89|418.11|416.11|417.89|415.89|0
1640139340000|2021-12-22 02:15:40|417.77|415.77|417.67|415.67|417.89|415.89|417.67|415.67|0
1640139350000|2021-12-22 02:15:50|417.77|415.77|417.77|415.77|417.77|415.77|417.77|415.77|0
1640139360000|2021-12-22 02:16:00|417.67|415.67|417.67|415.67|417.67|415.67|417.67|415.67|0
1640139370000|2021-12-22 02:16:10|417.77|415.77|417.67|415.67|417.77|415.77|417.67|415.67|0
1640139380000|2021-12-22 02:16:20|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640139390000|2021-12-22 02:16:30|417.99|415.99|418.33|416.33|418.33|416.33|417.99|415.99|0
1640139400000|2021-12-22 02:16:40|418.11|416.11|418.11|416.11|418.11|416.11|418.11|416.11|0
1640139410000|2021-12-22 02:16:50|418.22|416.22|418.33|416.33|418.33|416.33|418.22|416.22|0
1640139420000|2021-12-22 02:17:00|418.22|416.22|417.89|415.89|418.22|416.22|417.89|415.89|0
1640139430000|2021-12-22 02:17:10|417.77|415.77|417.67|415.67|417.77|415.77|417.67|415.67|0
1640139440000|2021-12-22 02:17:20|417.77|415.77|417.67|415.67|417.77|415.77|417.67|415.67|0
1640139460000|2021-12-22 02:17:40|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640139470000|2021-12-22 02:17:50|417.77|415.77|417.67|415.67|417.77|415.77|417.67|415.67|0
1640139480000|2021-12-22 02:18:00|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640139500000|2021-12-22 02:18:20|417.67|415.67|417.67|415.67|417.67|415.67|417.67|415.67|0
1640139510000|2021-12-22 02:18:30|417.55|415.55|417.67|415.67|417.67|415.67|417.55|415.55|0
1640139520000|2021-12-22 02:18:40|417.55|415.55|417.67|415.67|417.67|415.67|417.55|415.55|0
1640139530000|2021-12-22 02:18:50|417.77|415.77|417.67|415.67|417.77|415.77|417.67|415.67|0
1640139540000|2021-12-22 02:19:00|417.55|415.55|417.22|415.22|417.55|415.55|417.22|415.22|0
1640139550000|2021-12-22 02:19:10|417|415|417|415|417|415|417|415|0
1640139570000|2021-12-22 02:19:30|416.78|414.78|416.78|414.78|416.78|414.78|416.78|414.78|0
1640139580000|2021-12-22 02:19:40|416.67|414.67|416.34|414.34|416.67|414.67|416.34|414.34|0
1640139590000|2021-12-22 02:19:50|416.12|414.12|415.9|413.9|416.34|414.34|415.9|413.9|0
1640139600000|2021-12-22 02:20:00|415.68|413.68|415.68|413.68|415.68|413.68|415.68|413.68|0
1640139610000|2021-12-22 02:20:10|415.9|413.9|415.68|413.68|415.9|413.9|415.68|413.68|0
1640139630000|2021-12-22 02:20:30|415.9|413.9|415.9|413.9|415.9|413.9|415.9|413.9|0
1640139640000|2021-12-22 02:20:40|416|414|415.9|413.9|416|414|415.9|413.9|0
1640139650000|2021-12-22 02:20:50|415.78|413.78|415.68|413.68|415.78|413.78|415.68|413.68|0
1640139660000|2021-12-22 02:21:00|415.67|413.67|415.67|413.67|415.67|413.67|415.67|413.67|0
1640139670000|2021-12-22 02:21:10|415.45|413.45|415.9|413.9|415.9|413.9|415.45|413.45|0
1640139720000|2021-12-22 02:22:00|416.12|414.12|416.34|414.34|416.34|414.34|416.12|414.12|0
1640139730000|2021-12-22 02:22:10|416.44|414.44|416.56|414.56|416.56|414.56|416.44|414.44|0
1640139740000|2021-12-22 02:22:20|416.78|414.78|416.78|414.78|416.78|414.78|416.78|414.78|0
1640139750000|2021-12-22 02:22:30|417|415|417|415|417|415|417|415|0
1640139760000|2021-12-22 02:22:40|417.22|415.22|417.44|415.44|417.44|415.44|417.22|415.22|0
1640139770000|2021-12-22 02:22:50|417.55|415.55|417.22|415.22|417.55|415.55|417.22|415.22|0
1640139790000|2021-12-22 02:23:10|417|415|416.88|414.88|417|415|416.88|414.88|0
1640139800000|2021-12-22 02:23:20|416.78|414.78|416.78|414.78|416.78|414.78|416.78|414.78|0
1640139820000|2021-12-22 02:23:40|417|415|416.88|414.88|417|415|416.88|414.88|0
1640139830000|2021-12-22 02:23:50|417|415|416.88|414.88|417|415|416.88|414.88|0
1640139840000|2021-12-22 02:24:00|416.78|414.78|417|415|417|415|416.78|414.78|0
1640139850000|2021-12-22 02:24:10|416.88|414.88|417|415|417|415|416.88|414.88|0
1640139860000|2021-12-22 02:24:20|417.22|415.22|417|415|417.22|415.22|417|415|0
1640139890000|2021-12-22 02:24:50|416.78|414.78|416.88|414.88|416.88|414.88|416.78|414.78|0
1640139900000|2021-12-22 02:25:00|417|415|417.1|415.1|417.22|415.22|417|415|0
1640139910000|2021-12-22 02:25:10|417|415|416.88|414.88|417|415|416.88|414.88|0
1640139920000|2021-12-22 02:25:20|417|415|416.88|414.88|417|415|416.88|414.88|0
1640139930000|2021-12-22 02:25:30|417|415|417|415|417|415|417|415|0
1640139940000|2021-12-22 02:25:40|416.78|414.78|416.78|414.78|416.78|414.78|416.78|414.78|0
1640139950000|2021-12-22 02:25:50|416.66|414.66|416.66|414.66|416.66|414.66|416.66|414.66|0
1640139960000|2021-12-22 02:26:00|416.55|414.55|416.78|414.78|416.78|414.78|416.55|414.55|0
1640139970000|2021-12-22 02:26:10|416.88|414.88|416.55|414.55|416.88|414.88|416.55|414.55|0
1640139980000|2021-12-22 02:26:20|416.78|414.78|417|415|417|415|416.78|414.78|0
1640140000000|2021-12-22 02:26:40|417.22|415.22|417.22|415.22|417.22|415.22|417.22|415.22|0
1640140010000|2021-12-22 02:26:50|417.1|415.1|417.1|415.1|417.1|415.1|417|415|0
1640140020000|2021-12-22 02:27:00|417|415|417|415|417|415|417|415|0
1640140030000|2021-12-22 02:27:10|416.88|414.88|417.22|415.22|417.22|415.22|416.88|414.88|0
1640140040000|2021-12-22 02:27:20|417.44|415.44|417.22|415.22|417.44|415.44|417.22|415.22|0
1640140050000|2021-12-22 02:27:30|417.1|415.1|417.22|415.22|417.22|415.22|417.1|415.1|0
1640140080000|2021-12-22 02:28:00|417.44|415.44|417.88|415.88|417.88|415.88|417.44|415.44|0
1640140090000|2021-12-22 02:28:10|417.76|415.76|417.66|415.66|417.76|415.76|417.66|415.66|0
1640140100000|2021-12-22 02:28:20|417.76|415.76|417.88|415.88|417.88|415.88|417.76|415.76|0
1640140110000|2021-12-22 02:28:30|417.99|415.99|417.99|415.99|417.99|415.99|417.99|415.99|0
1640140120000|2021-12-22 02:28:40|417.88|415.88|417.88|415.88|417.88|415.88|417.88|415.88|0
1640140130000|2021-12-22 02:28:50|417.66|415.66|417.76|415.76|417.76|415.76|417.66|415.66|0
1640140140000|2021-12-22 02:29:00|417.88|415.88|417.88|415.88|417.88|415.88|417.88|415.88|0
1640140150000|2021-12-22 02:29:10|417.76|415.76|417.76|415.76|417.88|415.88|417.76|415.76|0
1640140160000|2021-12-22 02:29:20|417.88|415.88|417.88|415.88|417.88|415.88|417.66|415.66|0
1640140170000|2021-12-22 02:29:30|417.98|415.98|417.88|415.88|417.98|415.98|417.88|415.88|0
1640140180000|2021-12-22 02:29:40|418.1|416.1|418.1|416.1|418.1|416.1|418.1|416.1|0
1640140190000|2021-12-22 02:29:50|418.21|416.21|418.21|416.21|418.21|416.21|418.1|416.1|0
1640140200000|2021-12-22 02:30:00|418.1|416.1|418.21|416.21|418.21|416.21|418.1|416.1|0
1640140210000|2021-12-22 02:30:10|418.32|416.32|418.32|416.32|418.32|416.32|418.1|416.1|0
1640140220000|2021-12-22 02:30:20|418.1|416.1|418.2|416.2|418.2|416.2|418.1|416.1|0
1640140230000|2021-12-22 02:30:30|418.1|416.1|418.2|416.2|418.2|416.2|418.1|416.1|0
1640140240000|2021-12-22 02:30:40|418.1|416.1|418.2|416.2|418.2|416.2|418.1|416.1|0
1640140250000|2021-12-22 02:30:50|418.1|416.1|418.2|416.2|418.2|416.2|418.1|416.1|0
1640140260000|2021-12-22 02:31:00|418.32|416.32|418.2|416.2|418.32|416.32|418.1|416.1|0
1640140270000|2021-12-22 02:31:10|418.1|416.1|417.88|415.88|418.1|416.1|417.88|415.88|0
1640140280000|2021-12-22 02:31:20|418.1|416.1|417.88|415.88|418.1|416.1|417.88|415.88|0
1640140290000|2021-12-22 02:31:30|417.76|415.76|417.98|415.98|418.1|416.1|417.76|415.76|0
1640140300000|2021-12-22 02:31:40|417.76|415.76|417.54|415.54|417.76|415.76|417.54|415.54|0
1640140310000|2021-12-22 02:31:50|417.43|415.43|417.43|415.43|417.54|415.54|417.43|415.43|0
1640140320000|2021-12-22 02:32:00|417.66|415.66|417.66|415.66|417.66|415.66|417.66|415.66|0
1640140330000|2021-12-22 02:32:10|417.65|415.65|417.65|415.65|417.65|415.65|417.65|415.65|0
1640140340000|2021-12-22 02:32:20|417.98|415.98|417.98|415.98|417.98|415.98|417.98|415.98|0
1640140350000|2021-12-22 02:32:30|417.88|415.88|418.1|416.1|418.1|416.1|417.88|415.88|0
1640140360000|2021-12-22 02:32:40|417.98|415.98|417.88|415.88|417.98|415.98|417.88|415.88|0
1640140370000|2021-12-22 02:32:50|417.76|415.76|417.88|415.88|417.88|415.88|417.76|415.76|0
1640140380000|2021-12-22 02:33:00|417.76|415.76|417.98|415.98|417.98|415.98|417.76|415.76|0
1640140390000|2021-12-22 02:33:10|417.88|415.88|417.98|415.98|417.98|415.98|417.88|415.88|0
1640140400000|2021-12-22 02:33:20|418.1|416.1|417.88|415.88|418.1|416.1|417.88|415.88|0
1640140410000|2021-12-22 02:33:30|417.65|415.65|418.1|416.1|418.1|416.1|417.65|415.65|0
1640140420000|2021-12-22 02:33:40|417.87|415.87|417.87|415.87|417.87|415.87|417.87|415.87|0
1640140430000|2021-12-22 02:33:50|418.1|416.1|418.1|416.1|418.1|416.1|417.98|415.98|0
1640140440000|2021-12-22 02:34:00|417.98|415.98|418.1|416.1|418.1|416.1|417.87|415.87|0
1640140460000|2021-12-22 02:34:20|417.87|415.87|417.65|415.65|417.87|415.87|417.65|415.65|0
1640140470000|2021-12-22 02:34:30|417.76|415.76|417.87|415.87|417.87|415.87|417.76|415.76|0
1640140480000|2021-12-22 02:34:40|417.65|415.65|417.43|415.43|417.65|415.65|417.32|415.32|0
1640140490000|2021-12-22 02:34:50|417.54|415.54|417.65|415.65|417.65|415.65|417.54|415.54|0
1640140500000|2021-12-22 02:35:00|417.54|415.54|417.54|415.54|417.54|415.54|417.54|415.54|0
1640140510000|2021-12-22 02:35:10|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|0
1640140520000|2021-12-22 02:35:20|417.21|415.21|416.99|414.99|417.21|415.21|416.99|414.99|0
1640140530000|2021-12-22 02:35:30|416.87|414.87|416.99|414.99|416.99|414.99|416.87|414.87|0
1640140550000|2021-12-22 02:35:50|416.87|414.87|416.99|414.99|416.99|414.99|416.87|414.87|0
1640140560000|2021-12-22 02:36:00|416.87|414.87|416.87|414.87|416.87|414.87|416.77|414.77|0
1640140570000|2021-12-22 02:36:10|416.99|414.99|417.09|415.09|417.09|415.09|416.99|414.99|0
1640140580000|2021-12-22 02:36:20|416.99|414.99|417.21|415.21|417.21|415.21|416.99|414.99|0
1640140590000|2021-12-22 02:36:30|417.32|415.32|416.99|414.99|417.32|415.32|416.99|414.99|0
1640140610000|2021-12-22 02:36:50|416.77|414.77|416.77|414.77|416.77|414.77|416.77|414.77|0
1640140620000|2021-12-22 02:37:00|416.99|414.99|416.99|414.99|416.99|414.99|416.99|414.99|0
1640140640000|2021-12-22 02:37:20|417.21|415.21|417.21|415.21|417.21|415.21|417.21|415.21|0
1640140650000|2021-12-22 02:37:30|417.43|415.43|417.54|415.54|417.54|415.54|417.43|415.43|0
1640140660000|2021-12-22 02:37:40|417.43|415.43|417.54|415.54|417.54|415.54|417.43|415.43|0
1640140670000|2021-12-22 02:37:50|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|0
1640140680000|2021-12-22 02:38:00|417.21|415.21|417.31|415.31|417.43|415.43|417.21|415.21|0
1640140690000|2021-12-22 02:38:10|417.21|415.21|417.31|415.31|417.31|415.31|417.21|415.21|0
1640140700000|2021-12-22 02:38:20|417.43|415.43|417.43|415.43|417.43|415.43|417.21|415.21|0
1640140710000|2021-12-22 02:38:30|417.31|415.31|417.43|415.43|417.43|415.43|417.31|415.31|0
1640140720000|2021-12-22 02:38:40|417.53|415.53|417.53|415.53|417.53|415.53|417.53|415.53|0
1640140730000|2021-12-22 02:38:50|417.65|415.65|417.53|415.53|417.65|415.65|417.53|415.53|0
1640140740000|2021-12-22 02:39:00|417.65|415.65|417.65|415.65|417.65|415.65|417.65|415.65|0
1640140750000|2021-12-22 02:39:10|417.53|415.53|417.43|415.43|417.53|415.53|417.43|415.43|0
1640140760000|2021-12-22 02:39:20|417.31|415.31|417.21|415.21|417.31|415.31|417.21|415.21|0
1640140770000|2021-12-22 02:39:30|417.09|415.09|417.31|415.31|417.31|415.31|417.09|415.09|0
1640140780000|2021-12-22 02:39:40|417.21|415.21|417.21|415.21|417.21|415.21|417.21|415.21|0
1640140800000|2021-12-22 02:40:00|416.99|414.99|416.99|414.99|416.99|414.99|416.99|414.99|0
1640140810000|2021-12-22 02:40:10|416.76|414.76|416.99|414.99|416.99|414.99|416.76|414.76|0
1640140820000|2021-12-22 02:40:20|416.87|414.87|417.09|415.09|417.21|415.21|416.87|414.87|0
1640140830000|2021-12-22 02:40:30|417.21|415.21|417.09|415.09|417.21|415.21|417.09|415.09|0
1640140840000|2021-12-22 02:40:40|416.99|414.99|416.98|414.98|416.99|414.99|416.98|414.98|0
1640140850000|2021-12-22 02:40:50|416.87|414.87|416.98|414.98|416.98|414.98|416.87|414.87|0
1640140860000|2021-12-22 02:41:00|416.87|414.87|416.76|414.76|416.98|414.98|416.76|414.76|0
1640140870000|2021-12-22 02:41:10|416.98|414.98|416.76|414.76|416.98|414.98|416.76|414.76|0
1640140890000|2021-12-22 02:41:30|416.54|414.54|416.76|414.76|416.76|414.76|416.54|414.54|0
1640140900000|2021-12-22 02:41:40|416.54|414.54|416.54|414.54|416.54|414.54|416.54|414.54|0
1640140920000|2021-12-22 02:42:00|416.32|414.32|416.32|414.32|416.32|414.32|416.1|414.1|0
1640140930000|2021-12-22 02:42:10|416.21|414.21|416.1|414.1|416.21|414.21|416.1|414.1|0
1640140940000|2021-12-22 02:42:20|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1640140950000|2021-12-22 02:42:30|416.1|414.1|416.21|414.21|416.21|414.21|416.1|414.1|0
1640140960000|2021-12-22 02:42:40|416.1|414.1|415.98|413.98|416.1|414.1|415.88|413.88|0
1640140970000|2021-12-22 02:42:50|416.1|414.1|416.1|414.1|416.1|414.1|416.1|414.1|0
1640140990000|2021-12-22 02:43:10|415.88|413.88|416.1|414.1|416.1|414.1|415.88|413.88|0
1640141000000|2021-12-22 02:43:20|415.98|413.98|415.88|413.88|415.98|413.98|415.88|413.88|0
1640141020000|2021-12-22 02:43:40|416.1|414.1|415.88|413.88|416.1|414.1|415.88|413.88|0
1640141050000|2021-12-22 02:44:10|415.66|413.66|415.66|413.66|415.66|413.66|415.66|413.66|0
1640141060000|2021-12-22 02:44:20|415.88|413.88|415.66|413.66|415.88|413.88|415.66|413.66|0
1640141080000|2021-12-22 02:44:40|415.44|413.44|415.44|413.44|415.44|413.44|415.44|413.44|0
1640141100000|2021-12-22 02:45:00|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1640141110000|2021-12-22 02:45:10|415.21|413.21|415.21|413.21|415.21|413.21|415.21|413.21|0
1640141120000|2021-12-22 02:45:20|415.43|413.43|415.21|413.21|415.43|413.43|415.21|413.21|0
1640141130000|2021-12-22 02:45:30|414.11|412.11|413.89|411.89|414.11|412.11|413.89|411.89|0
1640141140000|2021-12-22 02:45:40|414.11|412.11|413.89|411.89|414.11|412.11|413.89|411.89|0
1640141150000|2021-12-22 02:45:50|413.67|411.67|413.67|411.67|413.67|411.67|413.67|411.67|0
1640141160000|2021-12-22 02:46:00|413.55|411.55|413.67|411.67|413.89|411.89|413.55|411.55|0
1640141170000|2021-12-22 02:46:10|413.45|411.45|413.67|411.67|413.67|411.67|413.45|411.45|0
1640141180000|2021-12-22 02:46:20|413.45|411.45|413.23|411.23|413.45|411.45|413.23|411.23|0
1640141190000|2021-12-22 02:46:30|413.01|411.01|413.01|411.01|413.23|411.23|413.01|411.01|0
1640141200000|2021-12-22 02:46:40|413.11|411.11|413.01|411.01|413.23|411.23|413.01|411.01|0
1640141210000|2021-12-22 02:46:50|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1640141220000|2021-12-22 02:47:00|413.01|411.01|413.11|411.11|413.11|411.11|413.01|411.01|0
1640141230000|2021-12-22 02:47:10|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1640141240000|2021-12-22 02:47:20|413.45|411.45|413.45|411.45|413.45|411.45|413.45|411.45|0
1640141250000|2021-12-22 02:47:30|413.55|411.55|413.67|411.67|413.67|411.67|413.55|411.55|0
1640141260000|2021-12-22 02:47:40|413.55|411.55|413.45|411.45|413.55|411.55|413.45|411.45|0
1640141270000|2021-12-22 02:47:50|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1640141280000|2021-12-22 02:48:00|413.45|411.45|413.33|411.33|413.45|411.45|413.33|411.33|0
1640141290000|2021-12-22 02:48:10|413.45|411.45|413.55|411.55|413.55|411.55|413.45|411.45|0
1640141300000|2021-12-22 02:48:20|413.45|411.45|413.67|411.67|413.67|411.67|413.45|411.45|0
1640141330000|2021-12-22 02:48:50|413.45|411.45|413.89|411.89|413.89|411.89|413.45|411.45|0
1640141350000|2021-12-22 02:49:10|413.77|411.77|413.89|411.89|413.89|411.89|413.77|411.77|0
1640141360000|2021-12-22 02:49:20|413.67|411.67|413.89|411.89|413.89|411.89|413.67|411.67|0
1640141370000|2021-12-22 02:49:30|413.67|411.67|413.67|411.67|413.67|411.67|413.67|411.67|0
1640141380000|2021-12-22 02:49:40|413.45|411.45|413.22|411.22|413.45|411.45|413.22|411.22|0
1640141400000|2021-12-22 02:50:00|413|411|412.56|410.56|413|411|412.56|410.56|0
1640141410000|2021-12-22 02:50:10|412.67|410.67|412.56|410.56|412.67|410.67|412.56|410.56|0
1640141420000|2021-12-22 02:50:20|412.45|410.45|413|411|413|411|412.45|410.45|0
1640141430000|2021-12-22 02:50:30|412.78|410.78|412.78|410.78|412.78|410.78|412.78|410.78|0
1640141450000|2021-12-22 02:50:50|412.67|410.67|412.67|410.67|412.78|410.78|412.67|410.67|0
1640141460000|2021-12-22 02:51:00|412.78|410.78|412.78|410.78|412.78|410.78|412.56|410.56|0
1640141470000|2021-12-22 02:51:10|413|411|413.44|411.44|413.44|411.44|413|411|0
1640141480000|2021-12-22 02:51:20|413.22|411.22|413.33|411.33|413.33|411.33|413.22|411.22|0
1640141490000|2021-12-22 02:51:30|413.22|411.22|413.22|411.22|413.22|411.22|413.22|411.22|0
1640141500000|2021-12-22 02:51:40|413.44|411.44|413.66|411.66|413.66|411.66|413.44|411.44|0
1640141510000|2021-12-22 02:51:50|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640141520000|2021-12-22 02:52:00|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1640141530000|2021-12-22 02:52:10|413.66|411.66|413.88|411.88|413.88|411.88|413.66|411.66|0
1640141540000|2021-12-22 02:52:20|413.66|411.66|413.55|411.55|413.66|411.66|413.55|411.55|0
1640141550000|2021-12-22 02:52:30|413.66|411.66|413.66|411.66|413.66|411.66|413.55|411.55|0
1640141560000|2021-12-22 02:52:40|413.44|411.44|413.66|411.66|413.66|411.66|413.44|411.44|0
1640141570000|2021-12-22 02:52:50|413.88|411.88|413.88|411.88|413.88|411.88|413.77|411.77|0
1640141580000|2021-12-22 02:53:00|413.77|411.77|413.77|411.77|413.77|411.77|413.66|411.66|0
1640141590000|2021-12-22 02:53:10|413.66|411.66|413.55|411.55|413.66|411.66|413.55|411.55|0
1640141600000|2021-12-22 02:53:20|413.66|411.66|413.88|411.88|413.88|411.88|413.66|411.66|0
1640141610000|2021-12-22 02:53:30|413.77|411.77|413.88|411.88|413.99|411.99|413.77|411.77|0
1640141620000|2021-12-22 02:53:40|413.99|411.99|413.88|411.88|413.99|411.99|413.88|411.88|0
1640141630000|2021-12-22 02:53:50|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141650000|2021-12-22 02:54:10|413.88|411.88|413.99|411.99|413.99|411.99|413.88|411.88|0
1640141660000|2021-12-22 02:54:20|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640141670000|2021-12-22 02:54:30|413.77|411.77|413.88|411.88|413.88|411.88|413.77|411.77|0
1640141680000|2021-12-22 02:54:40|413.66|411.66|413.66|411.66|413.66|411.66|413.55|411.55|0
1640141690000|2021-12-22 02:54:50|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141700000|2021-12-22 02:55:00|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640141710000|2021-12-22 02:55:10|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640141720000|2021-12-22 02:55:20|413.66|411.66|413.88|411.88|413.88|411.88|413.66|411.66|0
1640141730000|2021-12-22 02:55:30|413.77|411.77|413.66|411.66|413.88|411.88|413.66|411.66|0
1640141740000|2021-12-22 02:55:40|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640141750000|2021-12-22 02:55:50|413.88|411.88|413.88|411.88|413.88|411.88|413.77|411.77|0
1640141760000|2021-12-22 02:56:00|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141770000|2021-12-22 02:56:10|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141780000|2021-12-22 02:56:20|413.55|411.55|413.66|411.66|413.66|411.66|413.55|411.55|0
1640141800000|2021-12-22 02:56:40|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640141810000|2021-12-22 02:56:50|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640141820000|2021-12-22 02:57:00|413.66|411.66|413.66|411.66|413.66|411.66|413.66|411.66|0
1640141860000|2021-12-22 02:57:40|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141870000|2021-12-22 02:57:50|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640141880000|2021-12-22 02:58:00|413.77|411.77|413.66|411.66|413.77|411.77|413.66|411.66|0
1640141900000|2021-12-22 02:58:20|413.54|411.54|413.54|411.54|413.54|411.54|413.54|411.54|0
1640141910000|2021-12-22 02:58:30|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1640141920000|2021-12-22 02:58:40|413.54|411.54|413.66|411.66|413.66|411.66|413.54|411.54|0
1640141940000|2021-12-22 02:59:00|413.88|411.88|413.66|411.66|413.88|411.88|413.66|411.66|0
1640141950000|2021-12-22 02:59:10|413.76|411.76|413.66|411.66|413.88|411.88|413.66|411.66|0
1640141960000|2021-12-22 02:59:20|413.88|411.88|413.98|411.98|414.1|412.1|413.88|411.88|0
1640141970000|2021-12-22 02:59:30|414.1|412.1|413.88|411.88|414.1|412.1|413.88|411.88|0
1640141980000|2021-12-22 02:59:40|414.1|412.1|413.88|411.88|414.1|412.1|413.88|411.88|0
1640141990000|2021-12-22 02:59:50|413.98|411.98|413.88|411.88|413.98|411.98|413.88|411.88|0
1640142000000|2021-12-22 03:00:00|413.66|411.66|413.44|411.44|413.66|411.66|413.44|411.44|0
1640142030000|2021-12-22 03:00:30|413.54|411.54|413.66|411.66|413.66|411.66|413.54|411.54|0
1640142050000|2021-12-22 03:00:50|413.54|411.54|413.66|411.66|413.66|411.66|413.54|411.54|0
1640142060000|2021-12-22 03:01:00|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640142070000|2021-12-22 03:01:10|413.76|411.76|413.88|411.88|413.88|411.88|413.76|411.76|0
1640142080000|2021-12-22 03:01:20|413.76|411.76|413.76|411.76|413.76|411.76|413.66|411.66|0
1640142090000|2021-12-22 03:01:30|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640142100000|2021-12-22 03:01:40|413.76|411.76|413.54|411.54|413.76|411.76|413.54|411.54|0
1640142110000|2021-12-22 03:01:50|413.44|411.44|413.32|411.32|413.44|411.44|413.22|411.22|0
1640142120000|2021-12-22 03:02:00|413.44|411.44|413.32|411.32|413.44|411.44|413.32|411.32|0
1640142130000|2021-12-22 03:02:10|413.22|411.22|413.21|411.21|413.22|411.22|413.1|411.1|0
1640142140000|2021-12-22 03:02:20|413.1|411.1|412.99|410.99|413.1|411.1|412.99|410.99|0
1640142150000|2021-12-22 03:02:30|412.88|410.88|412.55|410.55|412.88|410.88|412.55|410.55|0
1640142160000|2021-12-22 03:02:40|412.44|410.44|412.44|410.44|412.44|410.44|412.44|410.44|0
1640142170000|2021-12-22 03:02:50|412.33|410.33|412.11|410.11|412.33|410.33|412.11|410.11|0
1640142180000|2021-12-22 03:03:00|412.33|410.33|412.11|410.11|412.33|410.33|412.11|410.11|0
1640142190000|2021-12-22 03:03:10|412.33|410.33|412.55|410.55|412.55|410.55|412.33|410.33|0
1640142200000|2021-12-22 03:03:20|412.66|410.66|412.77|410.77|412.77|410.77|412.66|410.66|0
1640142210000|2021-12-22 03:03:30|412.99|410.99|412.99|410.99|412.99|410.99|412.99|410.99|0
1640142220000|2021-12-22 03:03:40|412.77|410.77|412.99|410.99|412.99|410.99|412.77|410.77|0
1640142240000|2021-12-22 03:04:00|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1640142250000|2021-12-22 03:04:10|412.77|410.77|412.77|410.77|412.77|410.77|412.77|410.77|0
1640142260000|2021-12-22 03:04:20|412.99|410.99|412.99|410.99|412.99|410.99|412.99|410.99|0
1640142270000|2021-12-22 03:04:30|412.88|410.88|412.77|410.77|412.88|410.88|412.77|410.77|0
1640142280000|2021-12-22 03:04:40|412.99|410.99|412.99|410.99|412.99|410.99|412.99|410.99|0
1640142290000|2021-12-22 03:04:50|412.88|410.88|412.77|410.77|412.88|410.88|412.77|410.77|0
1640142300000|2021-12-22 03:05:00|412.88|410.88|412.99|410.99|412.99|410.99|412.88|410.88|0
1640142320000|2021-12-22 03:05:20|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1640142330000|2021-12-22 03:05:30|412.99|410.99|413.1|411.1|413.21|411.21|412.99|410.99|0
1640142340000|2021-12-22 03:05:40|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1640142350000|2021-12-22 03:05:50|413.43|411.43|413.43|411.43|413.43|411.43|413.43|411.43|0
1640142360000|2021-12-22 03:06:00|413.21|411.21|413.65|411.65|413.65|411.65|413.21|411.21|0
1640142370000|2021-12-22 03:06:10|413.43|411.43|413.65|411.65|413.65|411.65|413.43|411.43|0
1640142380000|2021-12-22 03:06:20|413.43|411.43|413.43|411.43|413.43|411.43|413.43|411.43|0
1640142390000|2021-12-22 03:06:30|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1640142400000|2021-12-22 03:06:40|413.32|411.32|413.43|411.43|413.43|411.43|413.32|411.32|0
1640142420000|2021-12-22 03:07:00|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1640142430000|2021-12-22 03:07:10|413.54|411.54|413.54|411.54|413.54|411.54|413.54|411.54|0
1640142440000|2021-12-22 03:07:20|413.65|411.65|413.65|411.65|413.65|411.65|413.54|411.54|0
1640142450000|2021-12-22 03:07:30|413.54|411.54|413.65|411.65|413.65|411.65|413.54|411.54|0
1640142480000|2021-12-22 03:08:00|413.87|411.87|413.76|411.76|413.87|411.87|413.76|411.76|0
1640142490000|2021-12-22 03:08:10|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1640142500000|2021-12-22 03:08:20|413.76|411.76|413.76|411.76|413.76|411.76|413.76|411.76|0
1640142510000|2021-12-22 03:08:30|413.87|411.87|413.65|411.65|413.87|411.87|413.65|411.65|0
1640142520000|2021-12-22 03:08:40|413.87|411.87|413.87|411.87|413.87|411.87|413.87|411.87|0
1640142530000|2021-12-22 03:08:50|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640142540000|2021-12-22 03:09:00|413.98|411.98|414.09|412.09|414.09|412.09|413.87|411.87|0
1640142550000|2021-12-22 03:09:10|413.87|411.87|413.87|411.87|413.98|411.98|413.87|411.87|0
1640142560000|2021-12-22 03:09:20|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1640142590000|2021-12-22 03:09:50|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640142600000|2021-12-22 03:10:00|413.87|411.87|413.87|411.87|413.87|411.87|413.87|411.87|0
1640142610000|2021-12-22 03:10:10|413.65|411.65|413.43|411.43|413.65|411.65|413.43|411.43|0
1640142620000|2021-12-22 03:10:20|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1640142630000|2021-12-22 03:10:30|413.87|411.87|413.87|411.87|413.87|411.87|413.87|411.87|0
1640142640000|2021-12-22 03:10:40|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640142660000|2021-12-22 03:11:00|414.2|412.2|414.31|412.31|414.31|412.31|414.2|412.2|0
1640142670000|2021-12-22 03:11:10|414.2|412.2|414.2|412.2|414.31|412.31|414.2|412.2|0
1640142680000|2021-12-22 03:11:20|414.31|412.31|413.75|411.75|414.31|412.31|413.75|411.75|0
1640142690000|2021-12-22 03:11:30|413.87|411.87|414.09|412.09|414.09|412.09|413.87|411.87|0
1640142730000|2021-12-22 03:12:10|413.97|411.97|413.97|411.97|414.09|412.09|413.97|411.97|0
1640142740000|2021-12-22 03:12:20|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640142750000|2021-12-22 03:12:30|413.97|411.97|413.87|411.87|413.97|411.97|413.87|411.87|0
1640142790000|2021-12-22 03:13:10|413.97|411.97|413.87|411.87|413.97|411.97|413.87|411.87|0
1640142850000|2021-12-22 03:14:10|413.97|411.97|414.09|412.09|414.09|412.09|413.97|411.97|0
1640142870000|2021-12-22 03:14:30|414.31|412.31|414.09|412.09|414.31|412.31|414.09|412.09|0
1640142880000|2021-12-22 03:14:40|414.31|412.31|414.09|412.09|414.31|412.31|414.09|412.09|0
1640142890000|2021-12-22 03:14:50|414.19|412.19|414.19|412.19|414.19|412.19|414.19|412.19|0
1640142900000|2021-12-22 03:15:00|414.31|412.31|414.09|412.09|414.31|412.31|414.09|412.09|0
1640142910000|2021-12-22 03:15:10|413.97|411.97|414.09|412.09|414.09|412.09|413.97|411.97|0
1640142920000|2021-12-22 03:15:20|414.19|412.19|414.19|412.19|414.19|412.19|414.09|412.09|0
1640142930000|2021-12-22 03:15:30|414.09|412.09|414.19|412.19|414.19|412.19|414.09|412.09|0
1640142940000|2021-12-22 03:15:40|414.09|412.09|414.19|412.19|414.19|412.19|414.09|412.09|0
1640142950000|2021-12-22 03:15:50|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1640142990000|2021-12-22 03:16:30|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640143020000|2021-12-22 03:17:00|413.86|411.86|414.09|412.09|414.09|412.09|413.86|411.86|0
1640143040000|2021-12-22 03:17:20|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640143060000|2021-12-22 03:17:40|413.86|411.86|413.97|411.97|413.97|411.97|413.86|411.86|0
1640143070000|2021-12-22 03:17:50|413.86|411.86|413.86|411.86|413.86|411.86|413.86|411.86|0
1640143080000|2021-12-22 03:18:00|413.97|411.97|414.08|412.08|414.08|412.08|413.97|411.97|0
1640143090000|2021-12-22 03:18:10|414.3|412.3|414.19|412.19|414.3|412.3|414.19|412.19|0
1640143100000|2021-12-22 03:18:20|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1640143190000|2021-12-22 03:19:50|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640143200000|2021-12-22 03:20:00|413.97|411.97|414.08|412.08|414.08|412.08|413.97|411.97|0
1640143210000|2021-12-22 03:20:10|413.97|411.97|413.97|411.97|413.97|411.97|413.97|411.97|0
1640143220000|2021-12-22 03:20:20|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640143230000|2021-12-22 03:20:30|413.86|411.86|413.86|411.86|413.86|411.86|413.86|411.86|0
1640143240000|2021-12-22 03:20:40|413.75|411.75|413.64|411.64|413.75|411.75|413.64|411.64|0
1640143250000|2021-12-22 03:20:50|413.53|411.53|413.64|411.64|413.64|411.64|413.53|411.53|0
1640143260000|2021-12-22 03:21:00|413.53|411.53|413.53|411.53|413.64|411.64|413.53|411.53|0
1640143270000|2021-12-22 03:21:10|413.42|411.42|413.42|411.42|413.42|411.42|413.42|411.42|0
1640143280000|2021-12-22 03:21:20|413.31|411.31|413.42|411.42|413.42|411.42|413.31|411.31|0
1640143300000|2021-12-22 03:21:40|413.31|411.31|413.64|411.64|413.64|411.64|413.31|411.31|0
1640143350000|2021-12-22 03:22:30|413.53|411.53|413.52|411.52|413.53|411.53|413.52|411.52|0
1640143360000|2021-12-22 03:22:40|413.64|411.64|413.64|411.64|413.64|411.64|413.64|411.64|0
1640143370000|2021-12-22 03:22:50|413.52|411.52|413.64|411.64|413.64|411.64|413.52|411.52|0
1640143400000|2021-12-22 03:23:20|413.74|411.74|413.86|411.86|413.86|411.86|413.74|411.74|0
1640143410000|2021-12-22 03:23:30|413.74|411.74|413.86|411.86|413.86|411.86|413.74|411.74|0
1640143420000|2021-12-22 03:23:40|413.74|411.74|413.86|411.86|413.86|411.86|413.64|411.64|0
1640143440000|2021-12-22 03:24:00|413.64|411.64|414.08|412.08|414.08|412.08|413.64|411.64|0
1640143450000|2021-12-22 03:24:10|413.96|411.96|414.08|412.08|414.08|412.08|413.86|411.86|0
1640143460000|2021-12-22 03:24:20|413.96|411.96|414.08|412.08|414.08|412.08|413.96|411.96|0
1640143480000|2021-12-22 03:24:40|414.19|412.19|414.3|412.3|414.3|412.3|414.19|412.19|0
1640143490000|2021-12-22 03:24:50|414.18|412.18|414.3|412.3|414.3|412.3|414.18|412.18|0
1640143500000|2021-12-22 03:25:00|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640143510000|2021-12-22 03:25:10|414.18|412.18|414.18|412.18|414.18|412.18|414.18|412.18|0
1640143520000|2021-12-22 03:25:20|414.3|412.3|414.52|412.52|414.52|412.52|414.3|412.3|0
1640143530000|2021-12-22 03:25:30|414.63|412.63|414.63|412.63|414.63|412.63|414.52|412.52|0
1640143540000|2021-12-22 03:25:40|414.74|412.74|414.52|412.52|414.74|412.74|414.52|412.52|0
1640143550000|2021-12-22 03:25:50|414.63|412.63|414.52|412.52|414.63|412.63|414.52|412.52|0
1640143560000|2021-12-22 03:26:00|414.74|412.74|414.85|412.85|414.85|412.85|414.74|412.74|0
1640143570000|2021-12-22 03:26:10|414.74|412.74|414.74|412.74|414.74|412.74|414.74|412.74|0
1640143590000|2021-12-22 03:26:30|414.96|412.96|414.96|412.96|414.96|412.96|414.96|412.96|0
1640143620000|2021-12-22 03:27:00|415.18|413.18|415.18|413.18|415.18|413.18|415.18|413.18|0
1640143630000|2021-12-22 03:27:10|414.96|412.96|414.96|412.96|414.96|412.96|414.96|412.96|0
1640143640000|2021-12-22 03:27:20|415.07|413.07|414.96|412.96|415.07|413.07|414.96|412.96|0
1640143650000|2021-12-22 03:27:30|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1640143660000|2021-12-22 03:27:40|415.18|413.18|415.18|413.18|415.18|413.18|415.18|413.18|0
1640143670000|2021-12-22 03:27:50|415.29|413.29|415.4|413.4|415.4|413.4|415.29|413.29|0
1640143710000|2021-12-22 03:28:30|415.62|413.62|415.29|413.29|415.62|413.62|415.29|413.29|0
1640143720000|2021-12-22 03:28:40|415.4|413.4|415.51|413.51|415.51|413.51|415.4|413.4|0
1640143730000|2021-12-22 03:28:50|415.4|413.4|415.4|413.4|415.51|413.51|415.4|413.4|0
1640143750000|2021-12-22 03:29:10|415.18|413.18|415.18|413.18|415.18|413.18|415.18|413.18|0
1640143790000|2021-12-22 03:29:50|414.96|412.96|414.96|412.96|414.96|412.96|414.74|412.74|0
1640143800000|2021-12-22 03:30:00|415.4|413.4|415.4|413.4|415.4|413.4|415.4|413.4|0
1640143810000|2021-12-22 03:30:10|415.18|413.18|415.4|413.4|415.4|413.4|415.18|413.18|0
1640143840000|2021-12-22 03:30:40|415.5|413.5|415.5|413.5|415.5|413.5|415.5|413.5|0
1640143850000|2021-12-22 03:30:50|415.62|413.62|415.4|413.4|415.62|413.62|415.4|413.4|0
1640143860000|2021-12-22 03:31:00|415.5|413.5|415.62|413.62|415.62|413.62|415.5|413.5|0
1640143870000|2021-12-22 03:31:10|415.4|413.4|415.4|413.4|415.4|413.4|415.4|413.4|0
1640143880000|2021-12-22 03:31:20|415.5|413.5|415.5|413.5|415.5|413.5|415.4|413.4|0
1640143890000|2021-12-22 03:31:30|415.62|413.62|415.62|413.62|415.62|413.62|415.62|413.62|0
1640143900000|2021-12-22 03:31:40|415.72|413.72|415.62|413.62|415.72|413.72|415.62|413.62|0
1640143920000|2021-12-22 03:32:00|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1640143930000|2021-12-22 03:32:10|415.62|413.62|415.62|413.62|415.62|413.62|415.62|413.62|0
1640143970000|2021-12-22 03:32:50|415.4|413.4|415.4|413.4|415.4|413.4|415.4|413.4|0
1640143980000|2021-12-22 03:33:00|415.62|413.62|415.4|413.4|415.62|413.62|415.4|413.4|0
1640143990000|2021-12-22 03:33:10|415.5|413.5|415.5|413.5|415.5|413.5|415.5|413.5|0
1640144000000|2021-12-22 03:33:20|415.62|413.62|416.06|414.06|416.06|414.06|415.62|413.62|0
1640144010000|2021-12-22 03:33:30|416.28|414.28|416.28|414.28|416.28|414.28|416.17|414.17|0
1640144020000|2021-12-22 03:33:40|416.16|414.16|416.16|414.16|416.16|414.16|416.16|414.16|0
1640144030000|2021-12-22 03:33:50|416.06|414.06|416.28|414.28|416.28|414.28|416.06|414.06|0
1640144040000|2021-12-22 03:34:00|416.16|414.16|416.16|414.16|416.16|414.16|416.06|414.06|0
1640144050000|2021-12-22 03:34:10|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1640144060000|2021-12-22 03:34:20|415.94|413.94|415.94|413.94|415.94|413.94|415.94|413.94|0
1640144070000|2021-12-22 03:34:30|415.84|413.84|416.06|414.06|416.06|414.06|415.84|413.84|0
1640144100000|2021-12-22 03:35:00|416.28|414.28|416.28|414.28|416.28|414.28|416.28|414.28|0
1640144130000|2021-12-22 03:35:30|416.5|414.5|416.5|414.5|416.5|414.5|416.5|414.5|0
1640144160000|2021-12-22 03:36:00|416.72|414.72|416.72|414.72|416.72|414.72|416.72|414.72|0
1640144170000|2021-12-22 03:36:10|416.5|414.5|416.5|414.5|416.72|414.72|416.5|414.5|0
1640144180000|2021-12-22 03:36:20|416.28|414.28|416.28|414.28|416.5|414.5|416.28|414.28|0
1640144210000|2021-12-22 03:36:50|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1640144230000|2021-12-22 03:37:10|416.28|414.28|416.28|414.28|416.28|414.28|416.28|414.28|0
1640144250000|2021-12-22 03:37:30|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1640144260000|2021-12-22 03:37:40|416.16|414.16|416.16|414.16|416.16|414.16|416.06|414.06|0
1640144270000|2021-12-22 03:37:50|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1640144280000|2021-12-22 03:38:00|415.83|413.83|415.83|413.83|415.94|413.94|415.83|413.83|0
1640144290000|2021-12-22 03:38:10|415.94|413.94|415.83|413.83|415.94|413.94|415.83|413.83|0
1640144300000|2021-12-22 03:38:20|415.94|413.94|416.06|414.06|416.06|414.06|415.94|413.94|0
1640144310000|2021-12-22 03:38:30|415.94|413.94|415.83|413.83|415.94|413.94|415.83|413.83|0
1640144340000|2021-12-22 03:39:00|415.72|413.72|415.83|413.83|415.83|413.83|415.72|413.72|0
1640144350000|2021-12-22 03:39:10|416.05|414.05|415.94|413.94|416.05|414.05|415.94|413.94|0
1640144360000|2021-12-22 03:39:20|416.05|414.05|415.94|413.94|416.05|414.05|415.94|413.94|0
1640144370000|2021-12-22 03:39:30|416.05|414.05|416.05|414.05|416.05|414.05|416.05|414.05|0
1640144390000|2021-12-22 03:39:50|415.94|413.94|415.94|413.94|415.94|413.94|415.94|413.94|0
1640144400000|2021-12-22 03:40:00|415.83|413.83|416.05|414.05|416.05|414.05|415.83|413.83|0
1640144420000|2021-12-22 03:40:20|415.83|413.83|415.83|413.83|415.83|413.83|415.83|413.83|0
1640144440000|2021-12-22 03:40:40|415.61|413.61|415.83|413.83|415.83|413.83|415.61|413.61|0
1640144460000|2021-12-22 03:41:00|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1640144470000|2021-12-22 03:41:10|415.83|413.83|415.83|413.83|415.83|413.83|415.83|413.83|0
1640144480000|2021-12-22 03:41:20|415.61|413.61|415.5|413.5|415.61|413.61|415.5|413.5|0
1640144490000|2021-12-22 03:41:30|415.61|413.61|415.61|413.61|415.61|413.61|415.61|413.61|0
1640144510000|2021-12-22 03:41:50|415.39|413.39|415.61|413.61|415.61|413.61|415.39|413.39|0
1640144540000|2021-12-22 03:42:20|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640144570000|2021-12-22 03:42:50|414.95|412.95|414.95|412.95|414.95|412.95|414.95|412.95|0
1640144580000|2021-12-22 03:43:00|415.17|413.17|415.17|413.17|415.17|413.17|415.17|413.17|0
1640144590000|2021-12-22 03:43:10|415.39|413.39|415.49|413.49|415.49|413.49|415.39|413.39|0
1640144600000|2021-12-22 03:43:20|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640144620000|2021-12-22 03:43:40|415.49|413.49|415.83|413.83|415.83|413.83|415.39|413.39|0
1640144630000|2021-12-22 03:43:50|415.94|413.94|415.83|413.83|415.94|413.94|415.83|413.83|0
1640144640000|2021-12-22 03:44:00|416.05|414.05|415.83|413.83|416.05|414.05|415.83|413.83|0
1640144650000|2021-12-22 03:44:10|415.94|413.94|415.83|413.83|415.94|413.94|415.83|413.83|0
1640144660000|2021-12-22 03:44:20|415.61|413.61|415.61|413.61|415.61|413.61|415.61|413.61|0
1640144670000|2021-12-22 03:44:30|415.71|413.71|415.61|413.61|415.71|413.71|415.61|413.61|0
1640144680000|2021-12-22 03:44:40|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640144690000|2021-12-22 03:44:50|415.27|413.27|415.39|413.39|415.39|413.39|415.27|413.27|0
1640144700000|2021-12-22 03:45:00|415.49|413.49|415.39|413.39|415.49|413.49|415.39|413.39|0
1640144710000|2021-12-22 03:45:10|415.27|413.27|415.27|413.27|415.27|413.27|415.17|413.17|0
1640144720000|2021-12-22 03:45:20|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640144740000|2021-12-22 03:45:40|415.17|413.17|415.17|413.17|415.17|413.17|415.17|413.17|0
1640144750000|2021-12-22 03:45:50|415.27|413.27|415.27|413.27|415.27|413.27|415.27|413.27|0
1640144760000|2021-12-22 03:46:00|415.17|413.17|415.17|413.17|415.17|413.17|415.17|413.17|0
1640144770000|2021-12-22 03:46:10|415.05|413.05|414.94|412.94|415.05|413.05|414.94|412.94|0
1640144780000|2021-12-22 03:46:20|415.17|413.17|414.94|412.94|415.17|413.17|414.94|412.94|0
1640144820000|2021-12-22 03:47:00|415.16|413.16|415.16|413.16|415.16|413.16|415.16|413.16|0
1640144860000|2021-12-22 03:47:40|415.05|413.05|414.94|412.94|415.05|413.05|414.94|412.94|0
1640144870000|2021-12-22 03:47:50|414.72|412.72|414.72|412.72|414.72|412.72|414.72|412.72|0
1640144880000|2021-12-22 03:48:00|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1640144890000|2021-12-22 03:48:10|415.05|413.05|415.16|413.16|415.16|413.16|415.05|413.05|0
1640144900000|2021-12-22 03:48:20|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1640144910000|2021-12-22 03:48:30|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1640144950000|2021-12-22 03:49:10|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1640144960000|2021-12-22 03:49:20|415.16|413.16|415.38|413.38|415.38|413.38|415.16|413.16|0
1640144970000|2021-12-22 03:49:30|415.6|413.6|415.38|413.38|415.6|413.6|415.38|413.38|0
1640144990000|2021-12-22 03:49:50|415.27|413.27|415.27|413.27|415.38|413.38|415.27|413.27|0
1640145000000|2021-12-22 03:50:00|415.49|413.49|415.82|413.82|415.82|413.82|415.49|413.49|0
1640145020000|2021-12-22 03:50:20|415.6|413.6|415.6|413.6|415.82|413.82|415.6|413.6|0
1640145030000|2021-12-22 03:50:30|415.71|413.71|415.6|413.6|415.71|413.71|415.6|413.6|0
1640145040000|2021-12-22 03:50:40|415.49|413.49|415.71|413.71|415.82|413.82|415.49|413.49|0
1640145050000|2021-12-22 03:50:50|415.82|413.82|415.6|413.6|415.82|413.82|415.6|413.6|0
1640145060000|2021-12-22 03:51:00|415.82|413.82|415.82|413.82|415.82|413.82|415.6|413.6|0
1640145070000|2021-12-22 03:51:10|415.6|413.6|415.82|413.82|415.82|413.82|415.6|413.6|0
1640145080000|2021-12-22 03:51:20|415.6|413.6|415.82|413.82|415.82|413.82|415.6|413.6|0
1640145100000|2021-12-22 03:51:40|415.71|413.71|415.6|413.6|415.71|413.71|415.6|413.6|0
1640145130000|2021-12-22 03:52:10|415.71|413.71|415.6|413.6|415.71|413.71|415.6|413.6|0
1640145170000|2021-12-22 03:52:50|415.16|413.16|415.16|413.16|415.16|413.16|415.16|413.16|0
1640145180000|2021-12-22 03:53:00|415.27|413.27|415.38|413.38|415.38|413.38|415.27|413.27|0
1640145190000|2021-12-22 03:53:10|415.49|413.49|415.38|413.38|415.49|413.49|415.38|413.38|0
1640145210000|2021-12-22 03:53:30|415.27|413.27|415.27|413.27|415.27|413.27|415.27|413.27|0
1640145220000|2021-12-22 03:53:40|415.38|413.38|415.38|413.38|415.38|413.38|415.38|413.38|0
1640145250000|2021-12-22 03:54:10|415.27|413.27|415.38|413.38|415.38|413.38|415.27|413.27|0
1640145260000|2021-12-22 03:54:20|415.27|413.27|415.16|413.16|415.27|413.27|415.16|413.16|0
1640145270000|2021-12-22 03:54:30|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1640145280000|2021-12-22 03:54:40|415.04|413.04|414.94|412.94|415.04|413.04|414.94|412.94|0
1640145310000|2021-12-22 03:55:10|414.72|412.72|414.72|412.72|414.72|412.72|414.72|412.72|0
1640145320000|2021-12-22 03:55:20|414.82|412.82|414.94|412.94|414.94|412.94|414.82|412.82|0
1640145330000|2021-12-22 03:55:30|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1640145340000|2021-12-22 03:55:40|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1640145350000|2021-12-22 03:55:50|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1640145360000|2021-12-22 03:56:00|414.72|412.72|414.82|412.82|414.94|412.94|414.72|412.72|0
1640145370000|2021-12-22 03:56:10|414.94|412.94|414.82|412.82|414.94|412.94|414.72|412.72|0
1640145380000|2021-12-22 03:56:20|414.94|412.94|414.72|412.72|414.94|412.94|414.72|412.72|0
1640145390000|2021-12-22 03:56:30|414.82|412.82|414.72|412.72|414.82|412.82|414.72|412.72|0
1640145400000|2021-12-22 03:56:40|414.49|412.49|414.49|412.49|414.6|412.6|414.49|412.49|0
1640145420000|2021-12-22 03:57:00|414.27|412.27|414.27|412.27|414.27|412.27|414.27|412.27|0
1640145430000|2021-12-22 03:57:10|414.49|412.49|414.49|412.49|414.49|412.49|414.49|412.49|0
1640145450000|2021-12-22 03:57:30|414.38|412.38|414.38|412.38|414.49|412.49|414.27|412.27|0
1640145460000|2021-12-22 03:57:40|414.27|412.27|414.49|412.49|414.49|412.49|414.27|412.27|0
1640145470000|2021-12-22 03:57:50|414.38|412.38|414.49|412.49|414.49|412.49|414.38|412.38|0
1640145480000|2021-12-22 03:58:00|414.38|412.38|414.49|412.49|414.49|412.49|414.38|412.38|0
1640145510000|2021-12-22 03:58:30|414.71|412.71|414.93|412.93|414.93|412.93|414.71|412.71|0
1640145520000|2021-12-22 03:58:40|414.82|412.82|414.82|412.82|414.93|412.93|414.82|412.82|0
1640145530000|2021-12-22 03:58:50|414.93|412.93|415.04|413.04|415.04|413.04|414.93|412.93|0
1640145540000|2021-12-22 03:59:00|414.93|412.93|415.04|413.04|415.16|413.16|414.93|412.93|0
1640145550000|2021-12-22 03:59:10|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1640145570000|2021-12-22 03:59:30|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1640145580000|2021-12-22 03:59:40|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1640145610000|2021-12-22 04:00:10|415.15|413.15|415.15|413.15|415.15|413.15|415.15|413.15|0
1640145620000|2021-12-22 04:00:20|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640145630000|2021-12-22 04:00:30|415.15|413.15|415.26|413.26|415.26|413.26|415.15|413.15|0
1640145640000|2021-12-22 04:00:40|415.37|413.37|415.37|413.37|415.37|413.37|415.26|413.26|0
1640145670000|2021-12-22 04:01:10|415.15|413.15|415.15|413.15|415.15|413.15|415.15|413.15|0
1640145690000|2021-12-22 04:01:30|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640145700000|2021-12-22 04:01:40|415.26|413.26|415.26|413.26|415.26|413.26|415.26|413.26|0
1640145710000|2021-12-22 04:01:50|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640145740000|2021-12-22 04:02:20|415.26|413.26|415.26|413.26|415.26|413.26|415.26|413.26|0
1640145750000|2021-12-22 04:02:30|415.37|413.37|415.15|413.15|415.37|413.37|415.15|413.15|0
1640145800000|2021-12-22 04:03:20|415.04|413.04|415.04|413.04|415.04|413.04|414.93|412.93|0
1640145810000|2021-12-22 04:03:30|415.15|413.15|415.15|413.15|415.15|413.15|415.15|413.15|0
1640145830000|2021-12-22 04:03:50|415.26|413.26|415.26|413.26|415.26|413.26|415.26|413.26|0
1640145840000|2021-12-22 04:04:00|415.37|413.37|415.15|413.15|415.37|413.37|415.15|413.15|0
1640145850000|2021-12-22 04:04:10|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640145900000|2021-12-22 04:05:00|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1640145920000|2021-12-22 04:05:20|415.7|413.7|415.81|413.81|415.81|413.81|415.7|413.7|0
1640145930000|2021-12-22 04:05:30|416.03|414.03|416.03|414.03|416.03|414.03|416.03|414.03|0
1640145940000|2021-12-22 04:05:40|416.14|414.14|416.03|414.03|416.14|414.14|416.03|414.03|0
1640145950000|2021-12-22 04:05:50|416.14|414.14|416.03|414.03|416.14|414.14|416.03|414.03|0
1640146010000|2021-12-22 04:06:50|415.92|413.92|415.92|413.92|415.92|413.92|415.92|413.92|0
1640146020000|2021-12-22 04:07:00|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1640146040000|2021-12-22 04:07:20|415.92|413.92|415.92|413.92|416.03|414.03|415.92|413.92|0
1640146050000|2021-12-22 04:07:30|416.03|414.03|416.03|414.03|416.03|414.03|416.03|414.03|0
1640146080000|2021-12-22 04:08:00|415.92|413.92|416.03|414.03|416.03|414.03|415.92|413.92|0
1640146100000|2021-12-22 04:08:20|416.47|414.47|416.36|414.36|416.47|414.47|416.25|414.25|0
1640146110000|2021-12-22 04:08:30|416.25|414.25|416.36|414.36|416.36|414.36|416.25|414.25|0
1640146120000|2021-12-22 04:08:40|416.47|414.47|416.36|414.36|416.47|414.47|416.25|414.25|0
1640146130000|2021-12-22 04:08:50|416.47|414.47|416.47|414.47|416.47|414.47|416.36|414.36|0
1640146140000|2021-12-22 04:09:00|416.25|414.25|416.25|414.25|416.25|414.25|416.25|414.25|0
1640146150000|2021-12-22 04:09:10|416.36|414.36|416.47|414.47|416.47|414.47|416.36|414.36|0
1640146160000|2021-12-22 04:09:20|416.25|414.25|416.25|414.25|416.25|414.25|416.25|414.25|0
1640146180000|2021-12-22 04:09:40|416.03|414.03|415.92|413.92|416.03|414.03|415.92|413.92|0
1640146190000|2021-12-22 04:09:50|415.81|413.81|415.59|413.59|415.81|413.81|415.59|413.59|0
1640146200000|2021-12-22 04:10:00|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1640146210000|2021-12-22 04:10:10|415.59|413.59|415.59|413.59|415.59|413.59|415.59|413.59|0
1640146220000|2021-12-22 04:10:20|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640146250000|2021-12-22 04:10:50|415.15|413.15|415.15|413.15|415.15|413.15|415.15|413.15|0
1640146260000|2021-12-22 04:11:00|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146270000|2021-12-22 04:11:10|415.15|413.15|415.15|413.15|415.15|413.15|415.15|413.15|0
1640146280000|2021-12-22 04:11:20|415.37|413.37|415.37|413.37|415.37|413.37|415.25|413.25|0
1640146290000|2021-12-22 04:11:30|415.25|413.25|415.37|413.37|415.37|413.37|415.25|413.25|0
1640146300000|2021-12-22 04:11:40|415.15|413.15|415.25|413.25|415.25|413.25|415.15|413.15|0
1640146320000|2021-12-22 04:12:00|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146340000|2021-12-22 04:12:20|415.37|413.37|415.37|413.37|415.37|413.37|415.37|413.37|0
1640146350000|2021-12-22 04:12:30|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146360000|2021-12-22 04:12:40|414.92|412.92|415.14|413.14|415.14|413.14|414.92|412.92|0
1640146420000|2021-12-22 04:13:40|415.03|413.03|415.14|413.14|415.14|413.14|415.03|413.03|0
1640146430000|2021-12-22 04:13:50|415.03|413.03|415.14|413.14|415.14|413.14|415.03|413.03|0
1640146440000|2021-12-22 04:14:00|415.25|413.25|415.36|413.36|415.36|413.36|415.25|413.25|0
1640146450000|2021-12-22 04:14:10|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146460000|2021-12-22 04:14:20|415.36|413.36|415.25|413.25|415.36|413.36|415.25|413.25|0
1640146470000|2021-12-22 04:14:30|415.36|413.36|415.14|413.14|415.36|413.36|415.14|413.14|0
1640146550000|2021-12-22 04:15:50|415.03|413.03|415.14|413.14|415.14|413.14|414.92|412.92|0
1640146560000|2021-12-22 04:16:00|415.25|413.25|415.03|413.03|415.25|413.25|415.03|413.03|0
1640146570000|2021-12-22 04:16:10|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146580000|2021-12-22 04:16:20|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146590000|2021-12-22 04:16:30|415.14|413.14|415.14|413.14|415.25|413.25|415.14|413.14|0
1640146600000|2021-12-22 04:16:40|415.25|413.25|415.36|413.36|415.36|413.36|415.25|413.25|0
1640146650000|2021-12-22 04:17:30|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146660000|2021-12-22 04:17:40|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146690000|2021-12-22 04:18:10|415.36|413.36|415.36|413.36|415.36|413.36|415.36|413.36|0
1640146710000|2021-12-22 04:18:30|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146720000|2021-12-22 04:18:40|415.14|413.14|415.14|413.14|415.36|413.36|415.14|413.14|0
1640146730000|2021-12-22 04:18:50|415.36|413.36|415.36|413.36|415.36|413.36|415.36|413.36|0
1640146740000|2021-12-22 04:19:00|415.25|413.25|415.14|413.14|415.25|413.25|415.14|413.14|0
1640146760000|2021-12-22 04:19:20|415.25|413.25|415.25|413.25|415.25|413.25|415.25|413.25|0
1640146770000|2021-12-22 04:19:30|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146790000|2021-12-22 04:19:50|415.36|413.36|415.36|413.36|415.36|413.36|415.36|413.36|0
1640146800000|2021-12-22 04:20:00|415.24|413.24|415.14|413.14|415.24|413.24|415.14|413.14|0
1640146810000|2021-12-22 04:20:10|414.92|412.92|414.92|412.92|415.02|413.02|414.92|412.92|0
1640146820000|2021-12-22 04:20:20|415.02|413.02|415.14|413.14|415.14|413.14|415.02|413.02|0
1640146840000|2021-12-22 04:20:40|415.02|413.02|414.92|412.92|415.02|413.02|414.92|412.92|0
1640146860000|2021-12-22 04:21:00|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640146910000|2021-12-22 04:21:50|414.92|412.92|414.92|412.92|414.92|412.92|414.92|412.92|0
1640146920000|2021-12-22 04:22:00|415.14|413.14|415.14|413.14|415.14|413.14|415.02|413.02|0
1640146930000|2021-12-22 04:22:10|415.02|413.02|415.02|413.02|415.02|413.02|415.02|413.02|0
1640146940000|2021-12-22 04:22:20|415.14|413.14|415.02|413.02|415.14|413.14|415.02|413.02|0
1640146950000|2021-12-22 04:22:30|415.14|413.14|415.02|413.02|415.14|413.14|414.92|412.92|0
1640146960000|2021-12-22 04:22:40|414.92|412.92|414.92|412.92|414.92|412.92|414.92|412.92|0
1640146980000|2021-12-22 04:23:00|414.8|412.8|414.8|412.8|414.92|412.92|414.69|412.69|0
1640146990000|2021-12-22 04:23:10|414.69|412.69|414.8|412.8|414.92|412.92|414.69|412.69|0
1640147000000|2021-12-22 04:23:20|414.69|412.69|414.8|412.8|414.8|412.8|414.69|412.69|0
1640147010000|2021-12-22 04:23:30|414.91|412.91|414.91|412.91|414.91|412.91|414.91|412.91|0
1640147050000|2021-12-22 04:24:10|415.14|413.14|415.14|413.14|415.14|413.14|415.14|413.14|0
1640147070000|2021-12-22 04:24:30|415.13|413.13|415.13|413.13|415.13|413.13|415.13|413.13|0
1640147090000|2021-12-22 04:24:50|415.36|413.36|415.36|413.36|415.36|413.36|415.36|413.36|0
1640147100000|2021-12-22 04:25:00|415.24|413.24|415.24|413.24|415.24|413.24|415.24|413.24|0
1640147110000|2021-12-22 04:25:10|415.36|413.36|415.36|413.36|415.36|413.36|415.36|413.36|0
1640147130000|2021-12-22 04:25:30|415.35|413.35|415.35|413.35|415.35|413.35|415.35|413.35|0
1640147170000|2021-12-22 04:26:10|415.58|413.58|415.35|413.35|415.58|413.58|415.35|413.35|0
1640147180000|2021-12-22 04:26:20|415.46|413.46|415.35|413.35|415.46|413.46|415.35|413.35|0
1640147200000|2021-12-22 04:26:40|415.46|413.46|415.35|413.35|415.46|413.46|415.35|413.35|0
1640147220000|2021-12-22 04:27:00|415.24|413.24|415.35|413.35|415.35|413.35|415.24|413.24|0
1640147230000|2021-12-22 04:27:10|415.24|413.24|415.24|413.24|415.24|413.24|415.13|413.13|0
1640147240000|2021-12-22 04:27:20|415.35|413.35|415.35|413.35|415.35|413.35|415.35|413.35|0
1640147250000|2021-12-22 04:27:30|415.24|413.24|415.24|413.24|415.35|413.35|415.24|413.24|0
1640147260000|2021-12-22 04:27:40|415.35|413.35|415.35|413.35|415.35|413.35|415.35|413.35|0
1640147270000|2021-12-22 04:27:50|415.24|413.24|415.24|413.24|415.24|413.24|415.24|413.24|0
1640147280000|2021-12-22 04:28:00|415.13|413.13|415.13|413.13|415.13|413.13|415.13|413.13|0
1640147320000|2021-12-22 04:28:40|414.91|412.91|415.13|413.13|415.13|413.13|414.91|412.91|0
1640147330000|2021-12-22 04:28:50|415.02|413.02|414.91|412.91|415.02|413.02|414.91|412.91|0
1640147350000|2021-12-22 04:29:10|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1640147360000|2021-12-22 04:29:20|414.91|412.91|414.69|412.69|414.91|412.91|414.69|412.69|0
1640147430000|2021-12-22 04:30:30|414.57|412.57|414.69|412.69|414.69|412.69|414.57|412.57|0
1640147470000|2021-12-22 04:31:10|414.47|412.47|414.69|412.69|414.69|412.69|414.47|412.47|0
1640147490000|2021-12-22 04:31:30|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1640147500000|2021-12-22 04:31:40|414.69|412.69|414.69|412.69|414.69|412.69|414.57|412.57|0
1640147510000|2021-12-22 04:31:50|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1640147520000|2021-12-22 04:32:00|414.47|412.47|414.47|412.47|414.47|412.47|414.47|412.47|0
1640147580000|2021-12-22 04:33:00|414.25|412.25|414.25|412.25|414.25|412.25|414.25|412.25|0
1640147590000|2021-12-22 04:33:10|414.47|412.47|414.47|412.47|414.47|412.47|414.47|412.47|0
1640147600000|2021-12-22 04:33:20|414.69|412.69|414.69|412.69|414.69|412.69|414.69|412.69|0
1640147640000|2021-12-22 04:34:00|414.91|412.91|414.91|412.91|414.91|412.91|414.91|412.91|0
1640147700000|2021-12-22 04:35:00|414.79|412.79|415.01|413.01|415.01|413.01|414.79|412.79|0
1640147710000|2021-12-22 04:35:10|415.13|413.13|415.13|413.13|415.13|413.13|415.13|413.13|0
1640147750000|2021-12-22 04:35:50|414.91|412.91|414.91|412.91|414.91|412.91|414.91|412.91|0
1640147760000|2021-12-22 04:36:00|414.9|412.9|415.13|413.13|415.13|413.13|414.9|412.9|0
1640147820000|2021-12-22 04:37:00|415.12|413.12|415.12|413.12|415.12|413.12|415.12|413.12|0
1640147830000|2021-12-22 04:37:10|415.35|413.35|415.35|413.35|415.35|413.35|415.12|413.12|0
1640147840000|2021-12-22 04:37:20|415.23|413.23|415.35|413.35|415.35|413.35|415.12|413.12|0
1640147850000|2021-12-22 04:37:30|415.23|413.23|415.23|413.23|415.23|413.23|415.23|413.23|0
1640147860000|2021-12-22 04:37:40|415.12|413.12|415.12|413.12|415.12|413.12|415.12|413.12|0
1640147870000|2021-12-22 04:37:50|415.23|413.23|415.23|413.23|415.23|413.23|415.12|413.12|0
1640147880000|2021-12-22 04:38:00|415.12|413.12|415.12|413.12|415.12|413.12|415.12|413.12|0
1640147900000|2021-12-22 04:38:20|415.23|413.23|415.34|413.34|415.34|413.34|415.23|413.23|0
1640147910000|2021-12-22 04:38:30|415.23|413.23|415.34|413.34|415.34|413.34|415.23|413.23|0
1640147920000|2021-12-22 04:38:40|415.12|413.12|415.12|413.12|415.12|413.12|415.12|413.12|0
1640147990000|2021-12-22 04:39:50|414.9|412.9|415.12|413.12|415.12|413.12|414.9|412.9|0
1640148000000|2021-12-22 04:40:00|415.01|413.01|415.01|413.01|415.01|413.01|415.01|413.01|0
1640148010000|2021-12-22 04:40:10|414.9|412.9|414.9|412.9|414.9|412.9|414.9|412.9|0
1640148030000|2021-12-22 04:40:30|415.01|413.01|414.9|412.9|415.01|413.01|414.9|412.9|0
1640148040000|2021-12-22 04:40:40|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1640148050000|2021-12-22 04:40:50|414.9|412.9|414.9|412.9|414.9|412.9|414.9|412.9|0
1640148070000|2021-12-22 04:41:10|415.12|413.12|414.9|412.9|415.12|413.12|414.9|412.9|0
1640148080000|2021-12-22 04:41:20|414.79|412.79|414.79|412.79|414.79|412.79|414.79|412.79|0
1640148090000|2021-12-22 04:41:30|414.9|412.9|414.9|412.9|414.9|412.9|414.9|412.9|0
1640148160000|2021-12-22 04:42:40|414.78|412.78|414.78|412.78|414.78|412.78|414.78|412.78|0
1640148170000|2021-12-22 04:42:50|414.68|412.68|414.78|412.78|414.78|412.78|414.68|412.68|0
1640148190000|2021-12-22 04:43:10|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1640148260000|2021-12-22 04:44:20|414.9|412.9|414.78|412.78|414.9|412.9|414.78|412.78|0
1640148270000|2021-12-22 04:44:30|414.9|412.9|414.68|412.68|414.9|412.9|414.68|412.68|0
1640148290000|2021-12-22 04:44:50|414.9|412.9|414.9|412.9|414.9|412.9|414.9|412.9|0
1640148300000|2021-12-22 04:45:00|415.12|413.12|415|413|415.12|413.12|415|413|0
1640148310000|2021-12-22 04:45:10|415.12|413.12|415.12|413.12|415.12|413.12|415|413|0
1640148320000|2021-12-22 04:45:20|415|413|415.12|413.12|415.12|413.12|415|413|0
1640148350000|2021-12-22 04:45:50|415.22|413.22|415.22|413.22|415.22|413.22|415.22|413.22|0
1640148370000|2021-12-22 04:46:10|415.12|413.12|415.34|413.34|415.34|413.34|415.12|413.12|0
1640148390000|2021-12-22 04:46:30|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1640148410000|2021-12-22 04:46:50|415.44|413.44|415.44|413.44|415.44|413.44|415.44|413.44|0
1640148420000|2021-12-22 04:47:00|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1640148430000|2021-12-22 04:47:10|415.34|413.34|415.44|413.44|415.44|413.44|415.34|413.34|0
1640148460000|2021-12-22 04:47:40|415.34|413.34|415.56|413.56|415.56|413.56|415.34|413.34|0
1640148510000|2021-12-22 04:48:30|415.34|413.34|415.34|413.34|415.34|413.34|415.34|413.34|0
1640148560000|2021-12-22 04:49:20|415.56|413.56|415.44|413.44|415.56|413.56|415.44|413.44|0
1640148570000|2021-12-22 04:49:30|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1640148620000|2021-12-22 04:50:20|415.66|413.66|415.78|413.78|415.78|413.78|415.66|413.66|0
1640148630000|2021-12-22 04:50:30|415.66|413.66|415.56|413.56|415.66|413.66|415.56|413.56|0
1640148670000|2021-12-22 04:51:10|415.66|413.66|415.66|413.66|415.66|413.66|415.56|413.56|0
1640148680000|2021-12-22 04:51:20|415.78|413.78|415.56|413.56|415.78|413.78|415.56|413.56|0
1640148700000|2021-12-22 04:51:40|415.55|413.55|415.55|413.55|415.55|413.55|415.55|413.55|0
1640148790000|2021-12-22 04:53:10|415.33|413.33|415.33|413.33|415.33|413.33|415.33|413.33|0
1640148810000|2021-12-22 04:53:30|415.11|413.11|415.11|413.11|415.11|413.11|415.11|413.11|0
1640148820000|2021-12-22 04:53:40|415|413|415|413|415|413|415|413|0
1640148830000|2021-12-22 04:53:50|415.11|413.11|415.11|413.11|415.11|413.11|415.11|413.11|0
1640148840000|2021-12-22 04:54:00|415|413|415.11|413.11|415.11|413.11|415|413|0
1640148850000|2021-12-22 04:54:10|415|413|415.11|413.11|415.11|413.11|415|413|0
1640148880000|2021-12-22 04:54:40|415.33|413.33|415.33|413.33|415.33|413.33|415.33|413.33|0
1640148890000|2021-12-22 04:54:50|415.22|413.22|415.22|413.22|415.22|413.22|415.22|413.22|0
1640148900000|2021-12-22 04:55:00|415.11|413.11|415.11|413.11|415.11|413.11|415.11|413.11|0
1640148920000|2021-12-22 04:55:20|415.33|413.33|415.11|413.11|415.33|413.33|415.11|413.11|0
1640148930000|2021-12-22 04:55:30|415.33|413.33|415.22|413.22|415.33|413.33|415.22|413.22|0
1640148940000|2021-12-22 04:55:40|415.33|413.33|415.22|413.22|415.33|413.33|415.22|413.22|0
1640148950000|2021-12-22 04:55:50|415.33|413.33|415.11|413.11|415.33|413.33|415.11|413.11|0
1640148960000|2021-12-22 04:56:00|415|413|414.89|412.89|415|413|414.89|412.89|0
1640149020000|2021-12-22 04:57:00|414.77|412.77|414.77|412.77|414.77|412.77|414.77|412.77|0
1640149030000|2021-12-22 04:57:10|414.67|412.67|414.55|412.55|414.67|412.67|414.55|412.55|0
1640149040000|2021-12-22 04:57:20|414.67|412.67|414.67|412.67|414.67|412.67|414.67|412.67|0
1640149050000|2021-12-22 04:57:30|414.55|412.55|414.67|412.67|414.67|412.67|414.55|412.55|0
1640149060000|2021-12-22 04:57:40|414.55|412.55|414.55|412.55|414.67|412.67|414.55|412.55|0
1640149080000|2021-12-22 04:58:00|414.45|412.45|414.45|412.45|414.45|412.45|414.45|412.45|0
1640149120000|2021-12-22 04:58:40|414.67|412.67|414.67|412.67|414.67|412.67|414.67|412.67|0
1640149170000|2021-12-22 04:59:30|414.89|412.89|414.89|412.89|414.89|412.89|414.89|412.89|0
1640149180000|2021-12-22 04:59:40|414.99|412.99|414.89|412.89|414.99|412.99|414.89|412.89|0
1640149200000|2021-12-22 05:00:00|415.11|413.11|415.11|413.11|415.21|413.21|415.11|413.11|0
1640149210000|2021-12-22 05:00:10|414.89|412.89|414.89|412.89|414.89|412.89|414.66|412.66|0
1640149220000|2021-12-22 05:00:20|415.11|413.11|414.89|412.89|415.11|413.11|414.89|412.89|0
1640149230000|2021-12-22 05:00:30|414.99|412.99|414.99|412.99|414.99|412.99|414.99|412.99|0
1640149240000|2021-12-22 05:00:40|414.89|412.89|414.66|412.66|414.89|412.89|414.66|412.66|0
1640149260000|2021-12-22 05:01:00|414.88|412.88|414.77|412.77|414.88|412.88|414.77|412.77|0
1640149270000|2021-12-22 05:01:10|414.88|412.88|414.88|412.88|414.88|412.88|414.88|412.88|0
1640149280000|2021-12-22 05:01:20|414.77|412.77|414.77|412.77|414.77|412.77|414.77|412.77|0
1640149290000|2021-12-22 05:01:30|414.88|412.88|414.99|412.99|414.99|412.99|414.88|412.88|0
1640149300000|2021-12-22 05:01:40|414.88|412.88|414.88|412.88|415.11|413.11|414.88|412.88|0
1640149310000|2021-12-22 05:01:50|415.11|413.11|415.11|413.11|415.11|413.11|415.11|413.11|0
1640149320000|2021-12-22 05:02:00|415.33|413.33|415.33|413.33|415.33|413.33|415.21|413.21|0
1640149330000|2021-12-22 05:02:10|415.77|413.77|415.99|413.99|415.99|413.99|415.77|413.77|0
1640149340000|2021-12-22 05:02:20|416.21|414.21|416.09|414.09|416.21|414.21|415.87|413.87|0
1640149350000|2021-12-22 05:02:30|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|0
1640149360000|2021-12-22 05:02:40|415.77|413.77|415.77|413.77|415.77|413.77|415.77|413.77|0
1640149370000|2021-12-22 05:02:50|415.65|413.65|415.77|413.77|415.77|413.77|415.65|413.65|0
1640149380000|2021-12-22 05:03:00|415.87|413.87|415.87|413.87|415.87|413.87|415.87|413.87|0
1640149390000|2021-12-22 05:03:10|415.77|413.77|415.87|413.87|415.87|413.87|415.77|413.77|0
1640149400000|2021-12-22 05:03:20|415.77|413.77|415.87|413.87|415.87|413.87|415.77|413.77|0
1640149410000|2021-12-22 05:03:30|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|0
1640149420000|2021-12-22 05:03:40|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1640149440000|2021-12-22 05:04:00|416.09|414.09|416.43|414.43|416.43|414.43|416.09|414.09|0
1640149450000|2021-12-22 05:04:10|416.65|414.65|416.65|414.65|416.65|414.65|416.54|414.54|0
1640149460000|2021-12-22 05:04:20|416.98|414.98|416.98|414.98|416.98|414.98|416.98|414.98|0
1640149470000|2021-12-22 05:04:30|417.09|415.09|417.09|415.09|417.31|415.31|417.09|415.09|0
1640149480000|2021-12-22 05:04:40|417.2|415.2|417.2|415.2|417.2|415.2|417.2|415.2|0
1640149490000|2021-12-22 05:04:50|417.09|415.09|417.09|415.09|417.09|415.09|417.09|415.09|0
1640149510000|2021-12-22 05:05:10|416.98|414.98|417.09|415.09|417.09|415.09|416.98|414.98|0
1640149520000|2021-12-22 05:05:20|416.87|414.87|416.53|414.53|416.87|414.87|416.53|414.53|0
1640149530000|2021-12-22 05:05:30|416.21|414.21|416.21|414.21|416.31|414.31|416.21|414.21|0
1640149540000|2021-12-22 05:05:40|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|0
1640149550000|2021-12-22 05:05:50|416.09|414.09|416.31|414.31|416.31|414.31|416.09|414.09|0
1640149560000|2021-12-22 05:06:00|416.09|414.09|416.21|414.21|416.21|414.21|416.09|414.09|0
1640149570000|2021-12-22 05:06:10|415.99|413.99|415.76|413.76|415.99|413.99|415.76|413.76|0
1640149580000|2021-12-22 05:06:20|415.87|413.87|415.87|413.87|415.87|413.87|415.76|413.76|0
1640149590000|2021-12-22 05:06:30|415.99|413.99|415.76|413.76|415.99|413.99|415.76|413.76|0
1640149600000|2021-12-22 05:06:40|415.87|413.87|415.76|413.76|415.87|413.87|415.76|413.76|0
1640149610000|2021-12-22 05:06:50|415.65|413.65|415.76|413.76|415.76|413.76|415.54|413.54|0
1640149630000|2021-12-22 05:07:10|415.54|413.54|415.65|413.65|415.65|413.65|415.54|413.54|0
1640149640000|2021-12-22 05:07:20|415.54|413.54|415.54|413.54|415.54|413.54|415.54|413.54|0
1640149670000|2021-12-22 05:07:50|415.1|413.1|414.99|412.99|415.1|413.1|414.88|412.88|0
1640149680000|2021-12-22 05:08:00|414.88|412.88|414.88|412.88|414.88|412.88|414.66|412.66|0
1640149690000|2021-12-22 05:08:10|414.76|412.76|414.88|412.88|414.88|412.88|414.76|412.76|0
1640149700000|2021-12-22 05:08:20|415.1|413.1|415.1|413.1|415.1|413.1|415.1|413.1|0
1640149710000|2021-12-22 05:08:30|414.88|412.88|414.88|412.88|414.88|412.88|414.88|412.88|0
1640149730000|2021-12-22 05:08:50|414.76|412.76|414.88|412.88|414.88|412.88|414.76|412.76|0
1640149740000|2021-12-22 05:09:00|415.1|413.1|414.76|412.76|415.1|413.1|414.76|412.76|0
1640149750000|2021-12-22 05:09:10|414.66|412.66|414.54|412.54|414.66|412.66|414.54|412.54|0
1640149760000|2021-12-22 05:09:20|414.44|412.44|414|412|414.44|412.44|414|412|0
1640149770000|2021-12-22 05:09:30|414.22|412.22|414.1|412.1|414.22|412.22|414.1|412.1|0
1640149780000|2021-12-22 05:09:40|414|412|414|412|414|412|414|412|0
1640149790000|2021-12-22 05:09:50|414.22|412.22|414.22|412.22|414.22|412.22|414.22|412.22|0
1640149800000|2021-12-22 05:10:00|414.1|412.1|414.44|412.44|414.44|412.44|413.99|411.99|0
1640149810000|2021-12-22 05:10:10|414.22|412.22|414.22|412.22|414.22|412.22|414.22|412.22|0
1640149820000|2021-12-22 05:10:20|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1640149830000|2021-12-22 05:10:30|414.1|412.1|413.99|411.99|414.1|412.1|413.99|411.99|0
1640149850000|2021-12-22 05:10:50|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640149860000|2021-12-22 05:11:00|413.99|411.99|413.99|411.99|413.99|411.99|413.77|411.77|0
1640149890000|2021-12-22 05:11:30|413.77|411.77|413.88|411.88|413.88|411.88|413.77|411.77|0
1640149900000|2021-12-22 05:11:40|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640149910000|2021-12-22 05:11:50|413.88|411.88|413.88|411.88|413.88|411.88|413.88|411.88|0
1640149920000|2021-12-22 05:12:00|413.99|411.99|413.77|411.77|413.99|411.99|413.77|411.77|0
1640149930000|2021-12-22 05:12:10|413.88|411.88|414.21|412.21|414.21|412.21|413.88|411.88|0
1640149940000|2021-12-22 05:12:20|413.99|411.99|414.1|412.1|414.1|412.1|413.99|411.99|0
1640149950000|2021-12-22 05:12:30|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1640149960000|2021-12-22 05:12:40|414.1|412.1|414.1|412.1|414.21|412.21|414.1|412.1|0
1640149970000|2021-12-22 05:12:50|414.21|412.21|414.21|412.21|414.21|412.21|414.21|412.21|0
1640149980000|2021-12-22 05:13:00|414.43|412.43|414.21|412.21|414.43|412.43|414.21|412.21|0
1640149990000|2021-12-22 05:13:10|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1640150010000|2021-12-22 05:13:30|414.65|412.65|414.54|412.54|414.65|412.65|414.54|412.54|0
1640150020000|2021-12-22 05:13:40|414.43|412.43|414.21|412.21|414.43|412.43|414.21|412.21|0
1640150030000|2021-12-22 05:13:50|413.99|411.99|413.99|411.99|414.1|412.1|413.99|411.99|0
1640150100000|2021-12-22 05:15:00|413.77|411.77|413.99|411.99|413.99|411.99|413.77|411.77|0
1640150110000|2021-12-22 05:15:10|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640150130000|2021-12-22 05:15:30|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640150150000|2021-12-22 05:15:50|413.43|411.43|413.55|411.55|413.55|411.55|413.43|411.43|0
1640150160000|2021-12-22 05:16:00|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1640150170000|2021-12-22 05:16:10|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150190000|2021-12-22 05:16:30|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640150200000|2021-12-22 05:16:40|413.65|411.65|413.55|411.55|413.65|411.65|413.55|411.55|0
1640150210000|2021-12-22 05:16:50|413.65|411.65|413.77|411.77|413.77|411.77|413.55|411.55|0
1640150220000|2021-12-22 05:17:00|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150230000|2021-12-22 05:17:10|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640150250000|2021-12-22 05:17:30|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150280000|2021-12-22 05:18:00|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640150300000|2021-12-22 05:18:20|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150310000|2021-12-22 05:18:30|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150330000|2021-12-22 05:18:50|413.65|411.65|413.77|411.77|413.77|411.77|413.65|411.65|0
1640150340000|2021-12-22 05:19:00|413.55|411.55|413.55|411.55|413.55|411.55|413.55|411.55|0
1640150360000|2021-12-22 05:19:20|413.43|411.43|413.33|411.33|413.43|411.43|413.33|411.33|0
1640150390000|2021-12-22 05:19:50|413.1|411.1|413.32|411.32|413.32|411.32|413.1|411.1|0
1640150400000|2021-12-22 05:20:00|413.21|411.21|413.32|411.32|413.32|411.32|413.21|411.21|0
1640150410000|2021-12-22 05:20:10|413.55|411.55|413.32|411.32|413.55|411.55|413.32|411.32|0
1640150440000|2021-12-22 05:20:40|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1640150450000|2021-12-22 05:20:50|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150460000|2021-12-22 05:21:00|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1640150470000|2021-12-22 05:21:10|413.32|411.32|413.1|411.1|413.32|411.32|413.1|411.1|0
1640150480000|2021-12-22 05:21:20|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1640150490000|2021-12-22 05:21:30|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150500000|2021-12-22 05:21:40|413.32|411.32|413.32|411.32|413.32|411.32|413.32|411.32|0
1640150510000|2021-12-22 05:21:50|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150520000|2021-12-22 05:22:00|412.99|410.99|412.88|410.88|412.99|410.99|412.88|410.88|0
1640150530000|2021-12-22 05:22:10|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150540000|2021-12-22 05:22:20|412.99|410.99|412.88|410.88|412.99|410.99|412.88|410.88|0
1640150550000|2021-12-22 05:22:30|413.1|411.1|412.88|410.88|413.1|411.1|412.88|410.88|0
1640150560000|2021-12-22 05:22:40|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1640150590000|2021-12-22 05:23:10|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1640150600000|2021-12-22 05:23:20|413.1|411.1|412.88|410.88|413.1|411.1|412.88|410.88|0
1640150610000|2021-12-22 05:23:30|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150660000|2021-12-22 05:24:20|412.66|410.66|412.88|410.88|412.88|410.88|412.66|410.66|0
1640150690000|2021-12-22 05:24:50|413.1|411.1|413.1|411.1|413.1|411.1|413.1|411.1|0
1640150700000|2021-12-22 05:25:00|413.32|411.32|413.54|411.54|413.54|411.54|413.32|411.32|0
1640150720000|2021-12-22 05:25:20|413.76|411.76|413.76|411.76|413.76|411.76|413.76|411.76|0
1640150730000|2021-12-22 05:25:30|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1640150740000|2021-12-22 05:25:40|413.76|411.76|413.76|411.76|413.76|411.76|413.76|411.76|0
1640150760000|2021-12-22 05:26:00|413.54|411.54|413.76|411.76|413.76|411.76|413.54|411.54|0
1640150770000|2021-12-22 05:26:10|413.98|411.98|414.09|412.09|414.09|412.09|413.98|411.98|0
1640150780000|2021-12-22 05:26:20|414.2|412.2|413.76|411.76|414.2|412.2|413.76|411.76|0
1640150790000|2021-12-22 05:26:30|413.87|411.87|413.76|411.76|413.87|411.87|413.76|411.76|0
1640150800000|2021-12-22 05:26:40|413.98|411.98|413.98|411.98|413.98|411.98|413.98|411.98|0
1640150810000|2021-12-22 05:26:50|413.76|411.76|413.87|411.87|413.87|411.87|413.76|411.76|0
1640150820000|2021-12-22 05:27:00|413.76|411.76|413.76|411.76|413.76|411.76|413.76|411.76|0
1640150830000|2021-12-22 05:27:10|413.87|411.87|413.76|411.76|413.87|411.87|413.76|411.76|0
1640150840000|2021-12-22 05:27:20|413.87|411.87|413.76|411.76|413.87|411.87|413.76|411.76|0
1640150850000|2021-12-22 05:27:30|413.87|411.87|413.76|411.76|413.87|411.87|413.76|411.76|0
1640150860000|2021-12-22 05:27:40|413.54|411.54|413.54|411.54|413.54|411.54|413.54|411.54|0
1640150880000|2021-12-22 05:28:00|413.32|411.32|413.54|411.54|413.54|411.54|413.32|411.32|0
1640150890000|2021-12-22 05:28:10|413.64|411.64|413.76|411.76|413.76|411.76|413.54|411.54|0
1640150920000|2021-12-22 05:28:40|413.64|411.64|413.76|411.76|413.76|411.76|413.64|411.64|0
1640150930000|2021-12-22 05:28:50|413.54|411.54|413.64|411.64|413.64|411.64|413.54|411.54|0
1640150940000|2021-12-22 05:29:00|413.54|411.54|413.98|411.98|413.98|411.98|413.54|411.54|0
1640150950000|2021-12-22 05:29:10|413.76|411.76|413.76|411.76|413.76|411.76|413.76|411.76|0
1640150960000|2021-12-22 05:29:20|413.54|411.54|413.76|411.76|413.76|411.76|413.54|411.54|0
1640150970000|2021-12-22 05:29:30|413.54|411.54|413.64|411.64|413.64|411.64|413.54|411.54|0
1640150980000|2021-12-22 05:29:40|413.54|411.54|413.76|411.76|413.76|411.76|413.54|411.54|0
1640150990000|2021-12-22 05:29:50|413.98|411.98|414.42|412.42|414.42|412.42|413.98|411.98|0
1640151000000|2021-12-22 05:30:00|414.31|412.31|415.3|413.3|415.3|413.3|414.31|412.31|0
1640151010000|2021-12-22 05:30:10|415.08|413.08|415.08|413.08|415.19|413.19|415.08|413.08|0
1640151020000|2021-12-22 05:30:20|414.97|412.97|415.08|413.08|415.08|413.08|414.97|412.97|0
1640151030000|2021-12-22 05:30:30|415.52|413.52|415.52|413.52|415.52|413.52|415.52|413.52|0
1640151040000|2021-12-22 05:30:40|415.41|413.41|415.52|413.52|415.52|413.52|415.41|413.41|0
1640151060000|2021-12-22 05:31:00|415.41|413.41|415.41|413.41|415.41|413.41|415.3|413.3|0
1640151070000|2021-12-22 05:31:10|415.52|413.52|415.52|413.52|415.52|413.52|415.52|413.52|0
1640151080000|2021-12-22 05:31:20|415.74|413.74|415.41|413.41|415.74|413.74|415.41|413.41|0
1640151090000|2021-12-22 05:31:30|415.3|413.3|415.3|413.3|415.3|413.3|415.3|413.3|0
1640151100000|2021-12-22 05:31:40|415.19|413.19|415.19|413.19|415.19|413.19|415.19|413.19|0
1640151110000|2021-12-22 05:31:50|415.3|413.3|415.3|413.3|415.3|413.3|415.3|413.3|0
1640151120000|2021-12-22 05:32:00|415.19|413.19|415.52|413.52|415.52|413.52|415.19|413.19|0
1640151130000|2021-12-22 05:32:10|415.63|413.63|415.41|413.41|415.63|413.63|415.41|413.41|0
1640151140000|2021-12-22 05:32:20|415.3|413.3|415.3|413.3|415.3|413.3|415.3|413.3|0
1640151150000|2021-12-22 05:32:30|415.52|413.52|415.52|413.52|415.74|413.74|415.52|413.52|0
1640151160000|2021-12-22 05:32:40|415.63|413.63|415.74|413.74|415.74|413.74|415.63|413.63|0
1640151170000|2021-12-22 05:32:50|415.96|413.96|415.74|413.74|415.96|413.96|415.74|413.74|0
1640151180000|2021-12-22 05:33:00|415.96|413.96|416.07|414.07|416.07|414.07|415.96|413.96|0
1640151190000|2021-12-22 05:33:10|416.19|414.19|416.18|414.18|416.19|414.19|415.96|413.96|0
1640151200000|2021-12-22 05:33:20|416.07|414.07|416.07|414.07|416.07|414.07|416.07|414.07|0
1640151210000|2021-12-22 05:33:30|415.96|413.96|415.85|413.85|416.18|414.18|415.85|413.85|0
1640151220000|2021-12-22 05:33:40|415.96|413.96|415.74|413.74|415.96|413.96|415.74|413.74|0
1640151240000|2021-12-22 05:34:00|415.85|413.85|415.85|413.85|415.85|413.85|415.85|413.85|0
1640151250000|2021-12-22 05:34:10|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151260000|2021-12-22 05:34:20|416.07|414.07|415.96|413.96|416.18|414.18|415.96|413.96|0
1640151270000|2021-12-22 05:34:30|415.74|413.74|415.74|413.74|415.74|413.74|415.74|413.74|0
1640151280000|2021-12-22 05:34:40|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151290000|2021-12-22 05:34:50|416.07|414.07|415.96|413.96|416.07|414.07|415.96|413.96|0
1640151300000|2021-12-22 05:35:00|415.85|413.85|415.85|413.85|415.96|413.96|415.85|413.85|0
1640151310000|2021-12-22 05:35:10|415.74|413.74|415.74|413.74|415.74|413.74|415.74|413.74|0
1640151320000|2021-12-22 05:35:20|415.96|413.96|415.74|413.74|415.96|413.96|415.74|413.74|0
1640151330000|2021-12-22 05:35:30|415.85|413.85|415.85|413.85|415.85|413.85|415.74|413.74|0
1640151340000|2021-12-22 05:35:40|415.74|413.74|415.74|413.74|415.85|413.85|415.74|413.74|0
1640151350000|2021-12-22 05:35:50|415.63|413.63|415.74|413.74|415.74|413.74|415.63|413.63|0
1640151360000|2021-12-22 05:36:00|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151380000|2021-12-22 05:36:20|415.85|413.85|415.74|413.74|415.85|413.85|415.74|413.74|0
1640151390000|2021-12-22 05:36:30|415.52|413.52|415.52|413.52|415.52|413.52|415.52|413.52|0
1640151400000|2021-12-22 05:36:40|415.74|413.74|415.74|413.74|415.74|413.74|415.63|413.63|0
1640151410000|2021-12-22 05:36:50|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151420000|2021-12-22 05:37:00|415.85|413.85|416.18|414.18|416.18|414.18|415.85|413.85|0
1640151430000|2021-12-22 05:37:10|416.07|414.07|415.96|413.96|416.18|414.18|415.96|413.96|0
1640151440000|2021-12-22 05:37:20|416.07|414.07|416.07|414.07|416.07|414.07|416.07|414.07|0
1640151450000|2021-12-22 05:37:30|415.96|413.96|416.18|414.18|416.18|414.18|415.96|413.96|0
1640151460000|2021-12-22 05:37:40|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151470000|2021-12-22 05:37:50|415.85|413.85|415.74|413.74|415.96|413.96|415.74|413.74|0
1640151480000|2021-12-22 05:38:00|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151490000|2021-12-22 05:38:10|415.85|413.85|415.85|413.85|415.85|413.85|415.85|413.85|0
1640151500000|2021-12-22 05:38:20|415.74|413.74|415.84|413.84|415.84|413.84|415.74|413.74|0
1640151510000|2021-12-22 05:38:30|415.96|413.96|415.84|413.84|415.96|413.96|415.84|413.84|0
1640151520000|2021-12-22 05:38:40|415.74|413.74|415.74|413.74|415.84|413.84|415.74|413.74|0
1640151540000|2021-12-22 05:39:00|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1640151550000|2021-12-22 05:39:10|415.74|413.74|415.74|413.74|415.84|413.84|415.74|413.74|0
1640151580000|2021-12-22 05:39:40|415.52|413.52|415.4|413.4|415.52|413.52|415.4|413.4|0
1640151590000|2021-12-22 05:39:50|415.52|413.52|415.52|413.52|415.52|413.52|415.4|413.4|0
1640151600000|2021-12-22 05:40:00|415.62|413.62|415.62|413.62|415.62|413.62|415.62|413.62|0
1640151610000|2021-12-22 05:40:10|415.52|413.52|415.52|413.52|415.52|413.52|415.52|413.52|0
1640151650000|2021-12-22 05:40:50|415.3|413.3|415.4|413.4|415.4|413.4|415.3|413.3|0
1640151670000|2021-12-22 05:41:10|415.29|413.29|415.18|413.18|415.29|413.29|415.18|413.18|0
1640151680000|2021-12-22 05:41:20|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1640151690000|2021-12-22 05:41:30|414.96|412.96|415.07|413.07|415.07|413.07|414.96|412.96|0
1640151700000|2021-12-22 05:41:40|414.96|412.96|415.07|413.07|415.07|413.07|414.96|412.96|0
1640151710000|2021-12-22 05:41:50|414.85|412.85|415.07|413.07|415.07|413.07|414.85|412.85|0
1640151720000|2021-12-22 05:42:00|414.96|412.96|414.96|412.96|415.07|413.07|414.96|412.96|0
1640151730000|2021-12-22 05:42:10|414.85|412.85|414.85|412.85|414.96|412.96|414.85|412.85|0
1640151740000|2021-12-22 05:42:20|414.96|412.96|414.96|412.96|414.96|412.96|414.96|412.96|0
1640151750000|2021-12-22 05:42:30|414.85|412.85|414.96|412.96|414.96|412.96|414.85|412.85|0
1640151760000|2021-12-22 05:42:40|414.85|412.85|414.85|412.85|414.85|412.85|414.85|412.85|0
1640151780000|2021-12-22 05:43:00|414.41|412.41|414.41|412.41|414.41|412.41|414.41|412.41|0
1640151790000|2021-12-22 05:43:10|414.29|412.29|414.29|412.29|414.29|412.29|414.29|412.29|0
1640151800000|2021-12-22 05:43:20|414.19|412.19|414.19|412.19|414.19|412.19|414.19|412.19|0
1640151810000|2021-12-22 05:43:30|414.07|412.07|414.19|412.19|414.19|412.19|414.07|412.07|0
1640151820000|2021-12-22 05:43:40|414.41|412.41|414.52|412.52|414.52|412.52|414.41|412.41|0
1640151830000|2021-12-22 05:43:50|414.41|412.41|414.41|412.41|414.41|412.41|414.41|412.41|0
1640151840000|2021-12-22 05:44:00|414.52|412.52|414.41|412.41|414.52|412.52|414.41|412.41|0
1640151850000|2021-12-22 05:44:10|414.29|412.29|414.29|412.29|414.29|412.29|414.19|412.19|0
1640151860000|2021-12-22 05:44:20|414.19|412.19|413.97|411.97|414.19|412.19|413.97|411.97|0
1640151870000|2021-12-22 05:44:30|413.85|411.85|413.75|411.75|413.85|411.85|413.75|411.75|0
1640151900000|2021-12-22 05:45:00|413.85|411.85|413.75|411.75|413.85|411.85|413.75|411.75|0
1640151910000|2021-12-22 05:45:10|413.97|411.97|413.97|411.97|413.97|411.97|413.85|411.85|0
1640151920000|2021-12-22 05:45:20|414.07|412.07|414.07|412.07|414.07|412.07|414.07|412.07|0
1640151930000|2021-12-22 05:45:30|414.19|412.19|414.19|412.19|414.19|412.19|414.19|412.19|0
1640151940000|2021-12-22 05:45:40|414.29|412.29|414.19|412.19|414.29|412.29|414.19|412.19|0
1640151950000|2021-12-22 05:45:50|414.07|412.07|414.19|412.19|414.19|412.19|414.07|412.07|0
1640151960000|2021-12-22 05:46:00|413.97|411.97|413.75|411.75|413.97|411.97|413.75|411.75|0
1640151970000|2021-12-22 05:46:10|413.85|411.85|413.97|411.97|413.97|411.97|413.85|411.85|0
1640151980000|2021-12-22 05:46:20|414.19|412.19|414.19|412.19|414.19|412.19|414.19|412.19|0
1640151990000|2021-12-22 05:46:30|414.07|412.07|414.19|412.19|414.19|412.19|414.07|412.07|0
1640152010000|2021-12-22 05:46:50|414.41|412.41|414.41|412.41|414.41|412.41|414.41|412.41|0
1640152020000|2021-12-22 05:47:00|414.63|412.63|414.63|412.63|414.63|412.63|414.63|412.63|0
1640152040000|2021-12-22 05:47:20|414.85|412.85|414.85|412.85|414.85|412.85|414.85|412.85|0
1640152050000|2021-12-22 05:47:30|414.63|412.63|414.63|412.63|414.63|412.63|414.63|412.63|0
1640152090000|2021-12-22 05:48:10|414.85|412.85|414.63|412.63|414.85|412.85|414.63|412.63|0
1640152100000|2021-12-22 05:48:20|414.73|412.73|414.85|412.85|414.85|412.85|414.73|412.73|0
1640152120000|2021-12-22 05:48:40|414.73|412.73|414.85|412.85|414.85|412.85|414.73|412.73|0
1640152130000|2021-12-22 05:48:50|414.95|412.95|414.85|412.85|414.95|412.95|414.85|412.85|0
1640152140000|2021-12-22 05:49:00|414.63|412.63|414.63|412.63|414.73|412.73|414.63|412.63|0
1640152150000|2021-12-22 05:49:10|414.73|412.73|414.63|412.63|414.73|412.73|414.63|412.63|0
1640152170000|2021-12-22 05:49:30|414.73|412.73|414.85|412.85|414.85|412.85|414.73|412.73|0
1640152190000|2021-12-22 05:49:50|414.95|412.95|414.95|412.95|414.95|412.95|414.95|412.95|0
1640152200000|2021-12-22 05:50:00|415.07|413.07|415.07|413.07|415.07|413.07|414.95|412.95|0
1640152210000|2021-12-22 05:50:10|414.95|412.95|414.95|412.95|414.95|412.95|414.95|412.95|0
1640152220000|2021-12-22 05:50:20|415.07|413.07|414.95|412.95|415.07|413.07|414.95|412.95|0
1640152230000|2021-12-22 05:50:30|414.85|412.85|414.85|412.85|414.85|412.85|414.73|412.73|0
1640152240000|2021-12-22 05:50:40|414.95|412.95|414.95|412.95|414.95|412.95|414.95|412.95|0
1640152250000|2021-12-22 05:50:50|414.85|412.85|414.85|412.85|414.85|412.85|414.85|412.85|0
1640152260000|2021-12-22 05:51:00|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1640152290000|2021-12-22 05:51:30|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1640152300000|2021-12-22 05:51:40|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640152310000|2021-12-22 05:51:50|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1640152320000|2021-12-22 05:52:00|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1640152330000|2021-12-22 05:52:10|415.29|413.29|415.51|413.51|415.51|413.51|415.29|413.29|0
1640152340000|2021-12-22 05:52:20|415.39|413.39|415.51|413.51|415.51|413.51|415.39|413.39|0
1640152350000|2021-12-22 05:52:30|415.73|413.73|415.73|413.73|415.73|413.73|415.61|413.61|0
1640152360000|2021-12-22 05:52:40|415.83|413.83|415.73|413.73|415.83|413.83|415.73|413.73|0
1640152370000|2021-12-22 05:52:50|415.83|413.83|415.95|413.95|415.95|413.95|415.83|413.83|0
1640152380000|2021-12-22 05:53:00|415.73|413.73|415.73|413.73|415.73|413.73|415.73|413.73|0
1640152390000|2021-12-22 05:53:10|415.61|413.61|415.73|413.73|415.73|413.73|415.61|413.61|0
1640152420000|2021-12-22 05:53:40|415.83|413.83|415.83|413.83|415.83|413.83|415.83|413.83|0
1640152430000|2021-12-22 05:53:50|415.73|413.73|415.73|413.73|415.73|413.73|415.73|413.73|0
1640152470000|2021-12-22 05:54:30|415.61|413.61|415.73|413.73|415.73|413.73|415.61|413.61|0
1640152480000|2021-12-22 05:54:40|415.5|413.5|415.5|413.5|415.61|413.61|415.5|413.5|0
1640152490000|2021-12-22 05:54:50|415.39|413.39|415.28|413.28|415.39|413.39|415.28|413.28|0
1640152500000|2021-12-22 05:55:00|415.5|413.5|415.28|413.28|415.5|413.5|415.28|413.28|0
1640152510000|2021-12-22 05:55:10|415.17|413.17|415.39|413.39|415.39|413.39|415.17|413.17|0
1640152520000|2021-12-22 05:55:20|415.5|413.5|415.5|413.5|415.5|413.5|415.39|413.39|0
1640152530000|2021-12-22 05:55:30|415.39|413.39|415.39|413.39|415.5|413.5|415.39|413.39|0
1640152540000|2021-12-22 05:55:40|415.5|413.5|415.5|413.5|415.5|413.5|415.5|413.5|0
1640152550000|2021-12-22 05:55:50|415.39|413.39|415.5|413.5|415.5|413.5|415.39|413.39|0
1640152570000|2021-12-22 05:56:10|415.61|413.61|415.61|413.61|415.61|413.61|415.61|413.61|0
1640152580000|2021-12-22 05:56:20|415.5|413.5|415.28|413.28|415.5|413.5|415.28|413.28|0
1640152610000|2021-12-22 05:56:50|415.5|413.5|415.72|413.72|415.72|413.72|415.5|413.5|0
1640152620000|2021-12-22 05:57:00|415.61|413.61|415.72|413.72|415.72|413.72|415.61|413.61|0
1640152630000|2021-12-22 05:57:10|415.61|413.61|415.83|413.83|415.83|413.83|415.61|413.61|0
1640152640000|2021-12-22 05:57:20|415.94|413.94|415.72|413.72|415.94|413.94|415.72|413.72|0
1640152660000|2021-12-22 05:57:40|415.83|413.83|415.83|413.83|415.83|413.83|415.83|413.83|0
1640152670000|2021-12-22 05:57:50|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1640152690000|2021-12-22 05:58:10|415.94|413.94|416.39|414.39|416.39|414.39|415.94|413.94|0
1640152710000|2021-12-22 05:58:30|416.27|414.27|416.27|414.27|416.27|414.27|416.27|414.27|0
1640152720000|2021-12-22 05:58:40|416.39|414.39|416.39|414.39|416.39|414.39|416.39|414.39|0
1640152740000|2021-12-22 05:59:00|416.16|414.16|416.39|414.39|416.39|414.39|416.16|414.16|0
1640152750000|2021-12-22 05:59:10|416.61|414.61|416.39|414.39|416.61|414.61|416.39|414.39|0
1640152760000|2021-12-22 05:59:20|416.16|414.16|416.39|414.39|416.39|414.39|416.16|414.16|0
1640152770000|2021-12-22 05:59:30|416.83|414.83|416.83|414.83|416.83|414.83|416.83|414.83|0
1640152780000|2021-12-22 05:59:40|416.61|414.61|416.61|414.61|416.71|414.71|416.61|414.61|0
1640152790000|2021-12-22 05:59:50|416.83|414.83|416.71|414.71|416.83|414.83|416.71|414.71|0
1640152800000|2021-12-22 06:00:00|416.83|414.83|417.05|415.05|417.05|415.05|416.83|414.83|0
1640152810000|2021-12-22 06:00:10|416.83|414.83|416.83|414.83|416.83|414.83|416.83|414.83|0
1640152820000|2021-12-22 06:00:20|417.27|415.27|417.15|415.15|417.27|415.27|417.15|415.15|0
1640152830000|2021-12-22 06:00:30|417.27|415.27|417.27|415.27|417.27|415.27|417.27|415.27|0
1640152840000|2021-12-22 06:00:40|417.05|415.05|416.83|414.83|417.05|415.05|416.83|414.83|0
1640152850000|2021-12-22 06:00:50|416.61|414.61|416.71|414.71|416.71|414.71|416.61|414.61|0
1640152860000|2021-12-22 06:01:00|416.83|414.83|416.83|414.83|416.83|414.83|416.83|414.83|0
1640152870000|2021-12-22 06:01:10|416.6|414.6|416.38|414.38|416.6|414.6|416.38|414.38|0
1640152880000|2021-12-22 06:01:20|416.6|414.6|416.6|414.6|416.6|414.6|416.6|414.6|0
1640152910000|2021-12-22 06:01:50|417.05|415.05|417.05|415.05|417.05|415.05|417.05|415.05|0
1640152920000|2021-12-22 06:02:00|416.83|414.83|416.38|414.38|416.83|414.83|416.38|414.38|0
1640152930000|2021-12-22 06:02:10|416.16|414.16|415.94|413.94|416.16|414.16|415.94|413.94|0
1640152940000|2021-12-22 06:02:20|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1640152960000|2021-12-22 06:02:40|415.83|413.83|415.72|413.72|415.83|413.83|415.72|413.72|0
1640152970000|2021-12-22 06:02:50|415.94|413.94|415.94|413.94|415.94|413.94|415.94|413.94|0
1640152980000|2021-12-22 06:03:00|416.05|414.05|416.16|414.16|416.16|414.16|416.05|414.05|0
1640152990000|2021-12-22 06:03:10|415.94|413.94|415.94|413.94|415.94|413.94|415.94|413.94|0
1640153010000|2021-12-22 06:03:30|415.82|413.82|415.94|413.94|415.94|413.94|415.82|413.82|0
1640153020000|2021-12-22 06:03:40|415.72|413.72|415.6|413.6|415.72|413.72|415.6|413.6|0
1640153030000|2021-12-22 06:03:50|415.72|413.72|415.6|413.6|415.72|413.72|415.6|413.6|0
1640153040000|2021-12-22 06:04:00|415.72|413.72|415.5|413.5|415.72|413.72|415.5|413.5|0
1640153050000|2021-12-22 06:04:10|415.72|413.72|415.5|413.5|415.72|413.72|415.5|413.5|0
1640153060000|2021-12-22 06:04:20|415.6|413.6|415.28|413.28|415.6|413.6|415.28|413.28|0
1640153070000|2021-12-22 06:04:30|415.5|413.5|415.5|413.5|415.5|413.5|415.38|413.38|0
1640153080000|2021-12-22 06:04:40|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1640153100000|2021-12-22 06:05:00|415.94|413.94|415.82|413.82|415.94|413.94|415.72|413.72|0
1640153110000|2021-12-22 06:05:10|415.94|413.94|415.82|413.82|415.94|413.94|415.82|413.82|0
1640153120000|2021-12-22 06:05:20|415.72|413.72|415.94|413.94|415.94|413.94|415.72|413.72|0
1640153140000|2021-12-22 06:05:40|415.72|413.72|415.94|413.94|415.94|413.94|415.72|413.72|0
1640153150000|2021-12-22 06:05:50|415.82|413.82|415.72|413.72|415.82|413.82|415.72|413.72|0
1640153170000|2021-12-22 06:06:10|416.16|414.16|416.16|414.16|416.16|414.16|416.16|414.16|0
1640153180000|2021-12-22 06:06:20|416.04|414.04|415.94|413.94|416.16|414.16|415.94|413.94|0
1640153200000|2021-12-22 06:06:40|416.04|414.04|416.6|414.6|416.6|414.6|416.04|414.04|0
1640153220000|2021-12-22 06:07:00|416.82|414.82|416.82|414.82|416.82|414.82|416.71|414.71|0
1640153230000|2021-12-22 06:07:10|416.6|414.6|416.6|414.6|416.6|414.6|416.6|414.6|0
1640153240000|2021-12-22 06:07:20|416.49|414.49|416.6|414.6|416.6|414.6|416.49|414.49|0
1640153260000|2021-12-22 06:07:40|417.04|415.04|417.04|415.04|417.04|415.04|417.04|415.04|0
1640153270000|2021-12-22 06:07:50|417.26|415.26|417.26|415.26|417.26|415.26|417.26|415.26|0
1640153290000|2021-12-22 06:08:10|418.15|416.15|418.03|416.03|418.15|416.15|417.93|415.93|0
1640153300000|2021-12-22 06:08:20|418.15|416.15|418.15|416.15|418.15|416.15|418.15|416.15|0
1640153310000|2021-12-22 06:08:30|418.03|416.03|417.93|415.93|418.03|416.03|417.93|415.93|0
1640153320000|2021-12-22 06:08:40|417.71|415.71|417.71|415.71|417.93|415.93|417.71|415.71|0
1640153330000|2021-12-22 06:08:50|417.59|415.59|417.7|415.7|417.7|415.7|417.48|415.48|0
1640153340000|2021-12-22 06:09:00|417.59|415.59|417.7|415.7|417.7|415.7|417.59|415.59|0
1640153350000|2021-12-22 06:09:10|417.48|415.48|417.81|415.81|417.81|415.81|417.48|415.48|0
1640153360000|2021-12-22 06:09:20|417.93|415.93|418.03|416.03|418.15|416.15|417.93|415.93|0
1640153370000|2021-12-22 06:09:30|417.93|415.93|417.93|415.93|418.03|416.03|417.93|415.93|0
1640153380000|2021-12-22 06:09:40|418.03|416.03|417.93|415.93|418.03|416.03|417.93|415.93|0
1640153390000|2021-12-22 06:09:50|418.03|416.03|417.81|415.81|418.03|416.03|417.81|415.81|0
1640153400000|2021-12-22 06:10:00|417.7|415.7|418.15|416.15|418.15|416.15|417.7|415.7|0
1640153410000|2021-12-22 06:10:10|418.25|416.25|418.15|416.15|418.25|416.25|418.15|416.15|0
1640153420000|2021-12-22 06:10:20|418.25|416.25|418.25|416.25|418.37|416.37|418.25|416.25|0
1640153430000|2021-12-22 06:10:30|418.15|416.15|417.92|415.92|418.15|416.15|417.92|415.92|0
1640153440000|2021-12-22 06:10:40|418.03|416.03|418.03|416.03|418.03|416.03|418.03|416.03|0
1640153450000|2021-12-22 06:10:50|418.15|416.15|418.15|416.15|418.15|416.15|417.92|415.92|0
1640153460000|2021-12-22 06:11:00|418.37|416.37|418.37|416.37|418.37|416.37|418.37|416.37|0
1640153470000|2021-12-22 06:11:10|418.25|416.25|418.25|416.25|418.25|416.25|418.25|416.25|0
1640153480000|2021-12-22 06:11:20|418.37|416.37|418.59|416.59|418.59|416.59|418.37|416.37|0
1640153500000|2021-12-22 06:11:40|418.81|416.81|418.81|416.81|418.81|416.81|418.69|416.69|0
1640153510000|2021-12-22 06:11:50|418.59|416.59|418.59|416.59|418.69|416.69|418.59|416.59|0
1640153520000|2021-12-22 06:12:00|418.69|416.69|418.59|416.59|418.69|416.69|418.59|416.59|0
1640153530000|2021-12-22 06:12:10|418.69|416.69|418.69|416.69|418.69|416.69|418.69|416.69|0
1640153540000|2021-12-22 06:12:20|418.81|416.81|418.81|416.81|418.81|416.81|418.81|416.81|0
1640153550000|2021-12-22 06:12:30|418.59|416.59|418.59|416.59|418.59|416.59|418.59|416.59|0
1640153560000|2021-12-22 06:12:40|418.81|416.81|418.59|416.59|418.81|416.81|418.59|416.59|0
1640153570000|2021-12-22 06:12:50|418.37|416.37|418.47|416.47|418.47|416.47|418.37|416.37|0
1640153580000|2021-12-22 06:13:00|418.37|416.37|418.37|416.37|418.47|416.47|418.37|416.37|0
1640153590000|2021-12-22 06:13:10|418.14|416.14|417.81|415.81|418.14|416.14|417.81|415.81|0
1640153600000|2021-12-22 06:13:20|417.92|415.92|417.92|415.92|417.92|415.92|417.92|415.92|0
1640153620000|2021-12-22 06:13:40|417.7|415.7|417.7|415.7|417.7|415.7|417.7|415.7|0
1640153640000|2021-12-22 06:14:00|417.59|415.59|417.7|415.7|417.7|415.7|417.59|415.59|0
1640153650000|2021-12-22 06:14:10|417.59|415.59|417.36|415.36|417.59|415.59|417.36|415.36|0
1640153660000|2021-12-22 06:14:20|417.48|415.48|417.48|415.48|417.48|415.48|417.48|415.48|0
1640153700000|2021-12-22 06:15:00|417.7|415.7|417.7|415.7|417.7|415.7|417.7|415.7|0
1640153710000|2021-12-22 06:15:10|417.92|415.92|417.92|415.92|417.92|415.92|417.92|415.92|0
1640153730000|2021-12-22 06:15:30|417.7|415.7|417.7|415.7|417.7|415.7|417.7|415.7|0
1640153750000|2021-12-22 06:15:50|417.48|415.48|417.48|415.48|417.48|415.48|417.48|415.48|0
1640153760000|2021-12-22 06:16:00|417.7|415.7|417.81|415.81|417.81|415.81|417.7|415.7|0
1640153770000|2021-12-22 06:16:10|417.7|415.7|417.7|415.7|417.7|415.7|417.7|415.7|0
1640153790000|2021-12-22 06:16:30|417.58|415.58|417.48|415.48|417.58|415.58|417.48|415.48|0
1640153810000|2021-12-22 06:16:50|417.36|415.36|417.26|415.26|417.36|415.36|417.26|415.26|0
1640153820000|2021-12-22 06:17:00|417.58|415.58|417.7|415.7|417.7|415.7|417.58|415.58|0
1640153840000|2021-12-22 06:17:20|417.92|415.92|417.8|415.8|417.92|415.92|417.8|415.8|0
1640153850000|2021-12-22 06:17:30|417.92|415.92|417.92|415.92|417.92|415.92|417.92|415.92|0
1640153870000|2021-12-22 06:17:50|418.14|416.14|418.14|416.14|418.14|416.14|418.14|416.14|0
1640153890000|2021-12-22 06:18:10|418.36|416.36|418.25|416.25|418.58|416.58|418.25|416.25|0
1640153900000|2021-12-22 06:18:20|418.36|416.36|418.36|416.36|418.36|416.36|418.36|416.36|0
1640153910000|2021-12-22 06:18:30|418.58|416.58|418.58|416.58|418.58|416.58|418.58|416.58|0
1640153920000|2021-12-22 06:18:40|418.69|416.69|418.8|416.8|418.8|416.8|418.69|416.69|0
1640153930000|2021-12-22 06:18:50|418.91|416.91|419.03|417.03|419.03|417.03|418.91|416.91|0
1640153940000|2021-12-22 06:19:00|419.25|417.25|419.25|417.25|419.25|417.25|419.25|417.25|0
1640153950000|2021-12-22 06:19:10|419.13|417.13|419.25|417.25|419.25|417.25|419.13|417.13|0
1640153960000|2021-12-22 06:19:20|419.69|417.69|420.13|418.13|420.13|418.13|419.69|417.69|0
1640153970000|2021-12-22 06:19:30|420.46|418.46|420.46|418.46|420.46|418.46|420.46|418.46|0
1640153980000|2021-12-22 06:19:40|420.13|418.13|420.35|418.35|420.35|418.35|420.13|418.13|0
1640153990000|2021-12-22 06:19:50|420.13|418.13|420.13|418.13|420.13|418.13|420.13|418.13|0
1640154000000|2021-12-22 06:20:00|419.91|417.91|419.47|417.47|419.91|417.91|419.47|417.47|0
1640154010000|2021-12-22 06:20:10|419.69|417.69|419.69|417.69|419.69|417.69|419.69|417.69|0
1640154020000|2021-12-22 06:20:20|420.35|418.35|420.13|418.13|420.35|418.35|420.13|418.13|0
1640154030000|2021-12-22 06:20:30|420.58|418.58|420.58|418.58|420.58|418.58|420.58|418.58|0
1640154040000|2021-12-22 06:20:40|420.68|418.68|420.8|418.8|420.8|418.8|420.58|418.58|0
1640154050000|2021-12-22 06:20:50|420.58|418.58|420.35|418.35|420.58|418.58|420.35|418.35|0
1640154060000|2021-12-22 06:21:00|420.58|418.58|420.58|418.58|420.58|418.58|420.58|418.58|0
1640154070000|2021-12-22 06:21:10|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1640154080000|2021-12-22 06:21:20|420.68|418.68|420.68|418.68|420.68|418.68|420.58|418.58|0
1640154090000|2021-12-22 06:21:30|420.58|418.58|421.02|419.02|421.02|419.02|420.57|418.57|0
1640154100000|2021-12-22 06:21:40|421.12|419.12|421.24|419.24|421.24|419.24|421.12|419.12|0
1640154110000|2021-12-22 06:21:50|421.02|419.02|421.02|419.02|421.02|419.02|421.02|419.02|0
1640154120000|2021-12-22 06:22:00|421.24|419.24|421.24|419.24|421.24|419.24|421.02|419.02|0
1640154130000|2021-12-22 06:22:10|421.02|419.02|421.79|419.79|421.79|419.79|421.02|419.02|0
1640154140000|2021-12-22 06:22:20|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1640154150000|2021-12-22 06:22:30|421.46|419.46|421.35|419.35|421.46|419.46|421.35|419.35|0
1640154160000|2021-12-22 06:22:40|421.24|419.24|421.24|419.24|421.46|419.46|421.24|419.24|0
1640154170000|2021-12-22 06:22:50|421.12|419.12|421.24|419.24|421.24|419.24|421.12|419.12|0
1640154190000|2021-12-22 06:23:10|421.12|419.12|421.35|419.35|421.46|419.46|421.12|419.12|0
1640154200000|2021-12-22 06:23:20|421.46|419.46|421.46|419.46|421.46|419.46|421.46|419.46|0
1640154210000|2021-12-22 06:23:30|421.57|419.57|421.46|419.46|421.57|419.57|421.46|419.46|0
1640154230000|2021-12-22 06:23:50|421.24|419.24|421.46|419.46|421.46|419.46|421.24|419.24|0
1640154240000|2021-12-22 06:24:00|421.57|419.57|421.24|419.24|421.57|419.57|421.24|419.24|0
1640154250000|2021-12-22 06:24:10|421.12|419.12|421.24|419.24|421.24|419.24|421.12|419.12|0
1640154260000|2021-12-22 06:24:20|421.02|419.02|421.12|419.12|421.12|419.12|421.02|419.02|0
1640154270000|2021-12-22 06:24:30|421.02|419.02|420.79|418.79|421.02|419.02|420.79|418.79|0
1640154280000|2021-12-22 06:24:40|420.68|418.68|420.68|418.68|420.68|418.68|420.68|418.68|0
1640154290000|2021-12-22 06:24:50|420.57|418.57|420.68|418.68|420.79|418.79|420.57|418.57|0
1640154300000|2021-12-22 06:25:00|420.79|418.79|420.57|418.57|420.79|418.79|420.57|418.57|0
1640154310000|2021-12-22 06:25:10|420.79|418.79|420.68|418.68|420.79|418.79|420.68|418.68|0
1640154320000|2021-12-22 06:25:20|420.79|418.79|420.68|418.68|420.79|418.79|420.68|418.68|0
1640154330000|2021-12-22 06:25:30|420.57|418.57|420.35|418.35|420.57|418.57|420.35|418.35|0
1640154340000|2021-12-22 06:25:40|420.23|418.23|420.13|418.13|420.23|418.23|420.13|418.13|0
1640154350000|2021-12-22 06:25:50|419.91|417.91|419.91|417.91|419.91|417.91|419.91|417.91|0
1640154370000|2021-12-22 06:26:10|419.68|417.68|419.79|417.79|419.79|417.79|419.68|417.68|0
1640154380000|2021-12-22 06:26:20|419.91|417.91|419.68|417.68|419.91|417.91|419.68|417.68|0
1640154390000|2021-12-22 06:26:30|419.91|417.91|419.68|417.68|420.01|418.01|419.68|417.68|0
1640154400000|2021-12-22 06:26:40|419.79|417.79|419.91|417.91|419.91|417.91|419.79|417.79|0
1640154430000|2021-12-22 06:27:10|419.68|417.68|419.91|417.91|419.91|417.91|419.68|417.68|0
1640154440000|2021-12-22 06:27:20|419.68|417.68|419.46|417.46|419.68|417.68|419.46|417.46|0
1640154450000|2021-12-22 06:27:30|419.35|417.35|419.46|417.46|419.46|417.46|419.35|417.35|0
1640154480000|2021-12-22 06:28:00|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1640154500000|2021-12-22 06:28:20|419.02|417.02|419.12|417.12|419.12|417.12|419.02|417.02|0
1640154510000|2021-12-22 06:28:30|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1640154520000|2021-12-22 06:28:40|419.12|417.12|419.12|417.12|419.24|417.24|419.12|417.12|0
1640154530000|2021-12-22 06:28:50|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1640154540000|2021-12-22 06:29:00|419.35|417.35|419.02|417.02|419.35|417.35|419.02|417.02|0
1640154570000|2021-12-22 06:29:30|419.24|417.24|419.12|417.12|419.24|417.24|419.12|417.12|0
1640154580000|2021-12-22 06:29:40|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1640154590000|2021-12-22 06:29:50|419.12|417.12|419.34|417.34|419.34|417.34|419.12|417.12|0
1640154600000|2021-12-22 06:30:00|420.35|418.35|420.35|418.35|420.35|418.35|420.35|418.35|0
1640154610000|2021-12-22 06:30:10|420.12|418.12|420.23|418.23|420.23|418.23|420.12|418.12|0
1640154620000|2021-12-22 06:30:20|420.35|418.35|419.9|417.9|420.35|418.35|419.9|417.9|0
1640154640000|2021-12-22 06:30:40|420.01|418.01|420.12|418.12|420.12|418.12|420.01|418.01|0
1640154650000|2021-12-22 06:30:50|420.01|418.01|419.79|417.79|420.01|418.01|419.79|417.79|0
1640154660000|2021-12-22 06:31:00|419.9|417.9|420.12|418.12|420.12|418.12|419.79|417.79|0
1640154670000|2021-12-22 06:31:10|420.01|418.01|420.12|418.12|420.12|418.12|419.9|417.9|0
1640154690000|2021-12-22 06:31:30|420.35|418.35|420.35|418.35|420.35|418.35|420.35|418.35|0
1640154700000|2021-12-22 06:31:40|420.12|418.12|420.12|418.12|420.12|418.12|420.12|418.12|0
1640154710000|2021-12-22 06:31:50|420.23|418.23|420.23|418.23|420.23|418.23|420.12|418.12|0
1640154720000|2021-12-22 06:32:00|420.35|418.35|420.34|418.34|420.35|418.35|420.34|418.34|0
1640154730000|2021-12-22 06:32:10|420.57|418.57|420.57|418.57|420.57|418.57|420.57|418.57|0
1640154740000|2021-12-22 06:32:20|420.79|418.79|420.67|418.67|420.79|418.79|420.67|418.67|0
1640154750000|2021-12-22 06:32:30|420.57|418.57|420.79|418.79|420.79|418.79|420.57|418.57|0
1640154760000|2021-12-22 06:32:40|420.57|418.57|420.57|418.57|420.57|418.57|420.45|418.45|0
1640154770000|2021-12-22 06:32:50|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1640154780000|2021-12-22 06:33:00|420.79|418.79|421.01|419.01|421.01|419.01|420.79|418.79|0
1640154790000|2021-12-22 06:33:10|421.12|419.12|421.01|419.01|421.12|419.12|421.01|419.01|0
1640154800000|2021-12-22 06:33:20|420.89|418.89|420.79|418.79|420.89|418.89|420.79|418.79|0
1640154830000|2021-12-22 06:33:50|420.57|418.57|420.57|418.57|420.57|418.57|420.57|418.57|0
1640154840000|2021-12-22 06:34:00|420.12|418.12|420.34|418.34|420.34|418.34|420.12|418.12|0
1640154850000|2021-12-22 06:34:10|420.12|418.12|420.23|418.23|420.23|418.23|420.12|418.12|0
1640154860000|2021-12-22 06:34:20|420.12|418.12|420.12|418.12|420.34|418.34|420.12|418.12|0
1640154870000|2021-12-22 06:34:30|420.01|418.01|419.9|417.9|420.01|418.01|419.9|417.9|0
1640154890000|2021-12-22 06:34:50|420.12|418.12|419.68|417.68|420.12|418.12|419.68|417.68|0
1640154900000|2021-12-22 06:35:00|419.56|417.56|419.78|417.78|419.78|417.78|419.56|417.56|0
1640154910000|2021-12-22 06:35:10|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1640154920000|2021-12-22 06:35:20|419.68|417.68|419.68|417.68|419.68|417.68|419.68|417.68|0
1640154930000|2021-12-22 06:35:30|419.9|417.9|420.01|418.01|420.01|418.01|419.9|417.9|0
1640154950000|2021-12-22 06:35:50|419.9|417.9|419.9|417.9|419.9|417.9|419.9|417.9|0
1640154960000|2021-12-22 06:36:00|419.68|417.68|419.78|417.78|419.78|417.78|419.68|417.68|0
1640154970000|2021-12-22 06:36:10|419.68|417.68|419.68|417.68|419.68|417.68|419.68|417.68|0
1640154980000|2021-12-22 06:36:20|419.56|417.56|419.56|417.56|419.56|417.56|419.56|417.56|0
1640154990000|2021-12-22 06:36:30|419.45|417.45|419.45|417.45|419.45|417.45|419.45|417.45|0
1640155000000|2021-12-22 06:36:40|419.34|417.34|419.23|417.23|419.45|417.45|419.23|417.23|0
1640155010000|2021-12-22 06:36:50|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1640155020000|2021-12-22 06:37:00|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1640155030000|2021-12-22 06:37:10|418.9|416.9|418.79|416.79|418.9|416.9|418.79|416.79|0
1640155040000|2021-12-22 06:37:20|418.57|416.57|418.57|416.57|418.57|416.57|418.57|416.57|0
1640155050000|2021-12-22 06:37:30|418.45|416.45|418.45|416.45|418.45|416.45|418.45|416.45|0
1640155060000|2021-12-22 06:37:40|418.35|416.35|418.12|416.12|418.35|416.35|418.12|416.12|0
1640155070000|2021-12-22 06:37:50|418.23|416.23|418.01|416.01|418.23|416.23|418.01|416.01|0
1640155080000|2021-12-22 06:38:00|418.12|416.12|418.12|416.12|418.23|416.23|418.12|416.12|0
1640155120000|2021-12-22 06:38:40|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640155130000|2021-12-22 06:38:50|417.79|415.79|417.79|415.79|417.79|415.79|417.79|415.79|0
1640155140000|2021-12-22 06:39:00|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640155160000|2021-12-22 06:39:20|417.79|415.79|417.79|415.79|417.79|415.79|417.79|415.79|0
1640155180000|2021-12-22 06:39:40|417.68|415.68|417.9|415.9|417.9|415.9|417.68|415.68|0
1640155190000|2021-12-22 06:39:50|417.79|415.79|417.79|415.79|417.79|415.79|417.79|415.79|0
1640155200000|2021-12-22 06:40:00|417.9|415.9|417.79|415.79|417.9|415.9|417.68|415.68|0
1640155210000|2021-12-22 06:40:10|417.68|415.68|417.57|415.57|417.68|415.68|417.57|415.57|0
1640155220000|2021-12-22 06:40:20|417.68|415.68|417.46|415.46|417.68|415.68|417.46|415.46|0
1640155230000|2021-12-22 06:40:30|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640155250000|2021-12-22 06:40:50|417.46|415.46|417.46|415.46|417.46|415.46|417.46|415.46|0
1640155260000|2021-12-22 06:41:00|417.34|415.34|417.79|415.79|417.79|415.79|417.34|415.34|0
1640155270000|2021-12-22 06:41:10|417.9|415.9|418.23|416.23|418.23|416.23|417.9|415.9|0
1640155280000|2021-12-22 06:41:20|418.12|416.12|418.12|416.12|418.23|416.23|418.12|416.12|0
1640155290000|2021-12-22 06:41:30|418.23|416.23|418.34|416.34|418.34|416.34|418.23|416.23|0
1640155300000|2021-12-22 06:41:40|418.12|416.12|417.9|415.9|418.12|416.12|417.9|415.9|0
1640155310000|2021-12-22 06:41:50|417.68|415.68|417.9|415.9|417.9|415.9|417.68|415.68|0
1640155330000|2021-12-22 06:42:10|417.79|415.79|417.9|415.9|417.9|415.9|417.79|415.79|0
1640155340000|2021-12-22 06:42:20|418.01|416.01|418.12|416.12|418.12|416.12|418.01|416.01|0
1640155350000|2021-12-22 06:42:30|418.01|416.01|418.01|416.01|418.01|416.01|418.01|416.01|0
1640155360000|2021-12-22 06:42:40|418.12|416.12|417.46|415.46|418.12|416.12|417.46|415.46|0
1640155370000|2021-12-22 06:42:50|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640155380000|2021-12-22 06:43:00|417.56|415.56|417.46|415.46|417.56|415.56|417.46|415.46|0
1640155390000|2021-12-22 06:43:10|417.34|415.34|417.68|415.68|417.68|415.68|417.34|415.34|0
1640155400000|2021-12-22 06:43:20|417.78|415.78|417.9|415.9|417.9|415.9|417.78|415.78|0
1640155420000|2021-12-22 06:43:40|418.34|416.34|418.23|416.23|418.34|416.34|418.23|416.23|0
1640155430000|2021-12-22 06:43:50|418.34|416.34|418.23|416.23|418.34|416.34|418.23|416.23|0
1640155440000|2021-12-22 06:44:00|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1640155450000|2021-12-22 06:44:10|418.56|416.56|418.56|416.56|418.56|416.56|418.45|416.45|0
1640155460000|2021-12-22 06:44:20|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1640155470000|2021-12-22 06:44:30|418.23|416.23|418.23|416.23|418.23|416.23|418.23|416.23|0
1640155480000|2021-12-22 06:44:40|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1640155490000|2021-12-22 06:44:50|418.12|416.12|418.23|416.23|418.23|416.23|418.12|416.12|0
1640155500000|2021-12-22 06:45:00|417.9|415.9|418|416|418|416|417.9|415.9|0
1640155510000|2021-12-22 06:45:10|417.9|415.9|418|416|418|416|417.9|415.9|0
1640155520000|2021-12-22 06:45:20|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640155530000|2021-12-22 06:45:30|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640155540000|2021-12-22 06:45:40|418|416|418.12|416.12|418.12|416.12|418|416|0
1640155560000|2021-12-22 06:46:00|418|416|418|416|418|416|418|416|0
1640155570000|2021-12-22 06:46:10|417.9|415.9|417.9|415.9|418|416|417.78|415.78|0
1640155590000|2021-12-22 06:46:30|417.78|415.78|417.78|415.78|417.9|415.9|417.78|415.78|0
1640155600000|2021-12-22 06:46:40|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1640155610000|2021-12-22 06:46:50|417.78|415.78|417.78|415.78|417.9|415.9|417.78|415.78|0
1640155620000|2021-12-22 06:47:00|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640155630000|2021-12-22 06:47:10|417.78|415.78|417.78|415.78|417.78|415.78|417.67|415.67|0
1640155660000|2021-12-22 06:47:40|417.9|415.9|417.67|415.67|418|416|417.67|415.67|0
1640155670000|2021-12-22 06:47:50|417.78|415.78|417.67|415.67|417.78|415.78|417.67|415.67|0
1640155680000|2021-12-22 06:48:00|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640155700000|2021-12-22 06:48:20|417.9|415.9|417.9|415.9|417.9|415.9|417.9|415.9|0
1640155710000|2021-12-22 06:48:30|417.78|415.78|417.67|415.67|417.78|415.78|417.67|415.67|0
1640155720000|2021-12-22 06:48:40|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640155730000|2021-12-22 06:48:50|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640155740000|2021-12-22 06:49:00|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|0
1640155750000|2021-12-22 06:49:10|417.67|415.67|417.67|415.67|417.67|415.67|417.67|415.67|0
1640155760000|2021-12-22 06:49:20|417.45|415.45|417.45|415.45|417.45|415.45|417.45|415.45|0
1640155770000|2021-12-22 06:49:30|417.67|415.67|417.89|415.89|417.89|415.89|417.67|415.67|0
1640155780000|2021-12-22 06:49:40|418|416|418|416|418|416|418|416|0
1640155790000|2021-12-22 06:49:50|418.12|416.12|418.12|416.12|418.12|416.12|418.12|416.12|0
1640155800000|2021-12-22 06:50:00|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640155810000|2021-12-22 06:50:10|417.67|415.67|417.67|415.67|417.67|415.67|417.67|415.67|0
1640155820000|2021-12-22 06:50:20|417.78|415.78|417.67|415.67|417.78|415.78|417.67|415.67|0
1640155830000|2021-12-22 06:50:30|417.56|415.56|417.78|415.78|417.78|415.78|417.56|415.56|0
1640155840000|2021-12-22 06:50:40|417.89|415.89|417.67|415.67|417.89|415.89|417.67|415.67|0
1640155850000|2021-12-22 06:50:50|417.45|415.45|417.45|415.45|417.45|415.45|417.45|415.45|0
1640155860000|2021-12-22 06:51:00|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640155870000|2021-12-22 06:51:10|417.45|415.45|417.56|415.56|417.56|415.56|417.45|415.45|0
1640155890000|2021-12-22 06:51:30|417.89|415.89|417.89|415.89|417.89|415.89|417.89|415.89|0
1640155900000|2021-12-22 06:51:40|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|0
1640155910000|2021-12-22 06:51:50|417.67|415.67|417.67|415.67|417.67|415.67|417.56|415.56|0
1640155920000|2021-12-22 06:52:00|417.56|415.56|417.45|415.45|417.56|415.56|417.45|415.45|0
1640155930000|2021-12-22 06:52:10|417.56|415.56|417.67|415.67|417.67|415.67|417.56|415.56|0
1640155960000|2021-12-22 06:52:40|417.45|415.45|417.67|415.67|417.67|415.67|417.45|415.45|0
1640155970000|2021-12-22 06:52:50|417.45|415.45|417.56|415.56|417.56|415.56|417.45|415.45|0
1640155980000|2021-12-22 06:53:00|417.45|415.45|417.67|415.67|417.67|415.67|417.45|415.45|0
1640155990000|2021-12-22 06:53:10|417.55|415.55|417.45|415.45|417.67|415.67|417.45|415.45|0
1640156000000|2021-12-22 06:53:20|417.33|415.33|417.23|415.23|417.33|415.33|417.23|415.23|0
1640156010000|2021-12-22 06:53:30|417.01|415.01|417.01|415.01|417.01|415.01|416.78|414.78|0
1640156020000|2021-12-22 06:53:40|416.78|414.78|416.89|414.89|417.01|415.01|416.78|414.78|0
1640156030000|2021-12-22 06:53:50|417.01|415.01|416.89|414.89|417.01|415.01|416.78|414.78|0
1640156040000|2021-12-22 06:54:00|417.01|415.01|417.01|415.01|417.01|415.01|417.01|415.01|0
1640156050000|2021-12-22 06:54:10|416.89|414.89|417.01|415.01|417.01|415.01|416.89|414.89|0
1640156060000|2021-12-22 06:54:20|416.89|414.89|417.11|415.11|417.11|415.11|416.89|414.89|0
1640156070000|2021-12-22 06:54:30|417.01|415.01|417.11|415.11|417.11|415.11|417.01|415.01|0
1640156080000|2021-12-22 06:54:40|417.23|415.23|417.23|415.23|417.23|415.23|417.23|415.23|0
1640156090000|2021-12-22 06:54:50|417.45|415.45|417.33|415.33|417.45|415.45|417.33|415.33|0
1640156100000|2021-12-22 06:55:00|417.45|415.45|417.67|415.67|417.77|415.77|417.45|415.45|0
1640156110000|2021-12-22 06:55:10|417.89|415.89|417.55|415.55|417.89|415.89|417.55|415.55|0
1640156120000|2021-12-22 06:55:20|417.45|415.45|417.45|415.45|417.45|415.45|417.45|415.45|0
1640156140000|2021-12-22 06:55:40|417.23|415.23|417.11|415.11|417.23|415.23|417.11|415.11|0
1640156150000|2021-12-22 06:55:50|417.33|415.33|417.23|415.23|417.33|415.33|417.23|415.23|0
1640156160000|2021-12-22 06:56:00|417.33|415.33|417.23|415.23|417.33|415.33|417.23|415.23|0
1640156170000|2021-12-22 06:56:10|417.11|415.11|417.11|415.11|417.23|415.23|417.11|415.11|0
1640156180000|2021-12-22 06:56:20|417|415|417|415|417|415|417|415|0
1640156190000|2021-12-22 06:56:30|416.78|414.78|416.78|414.78|416.78|414.78|416.78|414.78|0
1640156210000|2021-12-22 06:56:50|416.56|414.56|415.9|413.9|416.56|414.56|415.9|413.9|0
1640156220000|2021-12-22 06:57:00|415.46|413.46|415.56|413.56|415.56|413.56|415.46|413.46|0
1640156230000|2021-12-22 06:57:10|415.68|413.68|415.56|413.56|415.68|413.68|415.56|413.56|0
1640156240000|2021-12-22 06:57:20|415.68|413.68|415.68|413.68|415.78|413.78|415.68|413.68|0
1640156250000|2021-12-22 06:57:30|415.45|413.45|415.68|413.68|415.68|413.68|415.45|413.45|0
1640156260000|2021-12-22 06:57:40|415.78|413.78|416.12|414.12|416.12|414.12|415.78|413.78|0
1640156270000|2021-12-22 06:57:50|416.34|414.34|416.34|414.34|416.34|414.34|416.34|414.34|0
1640156290000|2021-12-22 06:58:10|416.12|414.12|416.12|414.12|416.12|414.12|416.12|414.12|0
1640156300000|2021-12-22 06:58:20|416.22|414.22|416.22|414.22|416.22|414.22|416.22|414.22|0
1640156310000|2021-12-22 06:58:30|416.44|414.44|416.56|414.56|416.56|414.56|416.34|414.34|0
1640156320000|2021-12-22 06:58:40|416.44|414.44|416.44|414.44|416.44|414.44|416.44|414.44|0
1640156330000|2021-12-22 06:58:50|416.56|414.56|416.44|414.44|416.56|414.56|416.44|414.44|0
1640156340000|2021-12-22 06:59:00|416.56|414.56|416.56|414.56|416.56|414.56|416.56|414.56|0
1640156370000|2021-12-22 06:59:30|416.66|414.66|416.66|414.66|416.66|414.66|416.66|414.66|0
1640156380000|2021-12-22 06:59:40|416.78|414.78|416.34|414.34|416.78|414.78|416.34|414.34|0
1640156390000|2021-12-22 06:59:50|416.44|414.44|416.44|414.44|416.44|414.44|416.44|414.44|0
1640156400000|2021-12-22 07:00:00|416.34|414.34|416.34|414.34|416.34|414.34|416.12|414.12|0
1640156410000|2021-12-22 07:00:10|416.56|414.56|416.78|414.78|416.78|414.78|416.34|414.34|0
1640156420000|2021-12-22 07:00:20|416.66|414.66|416.89|414.89|417|415|416.66|414.66|0
1640156430000|2021-12-22 07:00:30|417|415|417|415|417|415|417|415|0
1640156440000|2021-12-22 07:00:40|416.89|414.89|416.78|414.78|416.89|414.89|416.78|414.78|0
1640156450000|2021-12-22 07:00:50|416.66|414.66|416.34|414.34|416.66|414.66|416.34|414.34|0
1640156460000|2021-12-22 07:01:00|416.78|414.78|416.44|414.44|416.78|414.78|416.44|414.44|0
1640156470000|2021-12-22 07:01:10|416.66|414.66|416.66|414.66|416.66|414.66|416.66|414.66|0
1640156480000|2021-12-22 07:01:20|416.56|414.56|416.56|414.56|416.56|414.56|416.56|414.56|0
1640156490000|2021-12-22 07:01:30|416.34|414.34|415.89|413.89|416.34|414.34|415.89|413.89|0
1640156510000|2021-12-22 07:01:50|415.56|413.56|415.67|413.67|415.67|413.67|415.56|413.56|0
1640156520000|2021-12-22 07:02:00|415.78|413.78|415.89|413.89|415.89|413.89|415.78|413.78|0
1640156530000|2021-12-22 07:02:10|416.11|414.11|416.11|414.11|416.11|414.11|416.11|414.11|0
1640156540000|2021-12-22 07:02:20|416.22|414.22|416.22|414.22|416.22|414.22|416.11|414.11|0
1640156550000|2021-12-22 07:02:30|416.34|414.34|416.11|414.11|416.34|414.34|416.11|414.11|0
1640156560000|2021-12-22 07:02:40|415.89|413.89|416.44|414.44|416.44|414.44|415.89|413.89|0
1640156570000|2021-12-22 07:02:50|416.56|414.56|416.56|414.56|416.56|414.56|416.33|414.33|0
1640156580000|2021-12-22 07:03:00|416.66|414.66|416.56|414.56|416.66|414.66|416.56|414.56|0
1640156590000|2021-12-22 07:03:10|416.44|414.44|416.44|414.44|416.44|414.44|416.44|414.44|0
1640156600000|2021-12-22 07:03:20|416.33|414.33|416.11|414.11|416.33|414.33|416.11|414.11|0
1640156610000|2021-12-22 07:03:30|416|414|416|414|416|414|416|414|0
1640156620000|2021-12-22 07:03:40|416.11|414.11|416.33|414.33|416.33|414.33|416.11|414.11|0
1640156630000|2021-12-22 07:03:50|416.56|414.56|416.44|414.44|416.56|414.56|416.33|414.33|0
1640156640000|2021-12-22 07:04:00|416.33|414.33|416.56|414.56|416.56|414.56|416.33|414.33|0
1640156650000|2021-12-22 07:04:10|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1640156660000|2021-12-22 07:04:20|417|415|417|415|417|415|417|415|0
1640156670000|2021-12-22 07:04:30|416.88|414.88|416.88|414.88|416.88|414.88|416.88|414.88|0
1640156690000|2021-12-22 07:04:50|417|415|417|415|417|415|417|415|0
1640156700000|2021-12-22 07:05:00|417.1|415.1|417|415|417.1|415.1|417|415|0
1640156710000|2021-12-22 07:05:10|417.1|415.1|417|415|417.1|415.1|417|415|0
1640156720000|2021-12-22 07:05:20|416.88|414.88|417|415|417|415|416.88|414.88|0
1640156730000|2021-12-22 07:05:30|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1640156750000|2021-12-22 07:05:50|416.77|414.77|416.66|414.66|417|415|416.55|414.55|0
1640156760000|2021-12-22 07:06:00|416.55|414.55|417|415|417|415|416.55|414.55|0
1640156770000|2021-12-22 07:06:10|417.1|415.1|416.88|414.88|417.22|415.22|416.88|414.88|0
1640156780000|2021-12-22 07:06:20|416.66|414.66|416.88|414.88|416.88|414.88|416.66|414.66|0
1640156790000|2021-12-22 07:06:30|416.77|414.77|416.66|414.66|416.77|414.77|416.66|414.66|0
1640156800000|2021-12-22 07:06:40|416.55|414.55|416.44|414.44|416.77|414.77|416.33|414.33|0
1640156810000|2021-12-22 07:06:50|416.33|414.33|416.11|414.11|416.33|414.33|416.11|414.11|0
1640156820000|2021-12-22 07:07:00|416.22|414.22|416.22|414.22|416.33|414.33|416.22|414.22|0
1640156830000|2021-12-22 07:07:10|416.33|414.33|416.11|414.11|416.44|414.44|416.11|414.11|0
1640156840000|2021-12-22 07:07:20|416.22|414.22|416.33|414.33|416.33|414.33|416.22|414.22|0
1640156850000|2021-12-22 07:07:30|416.11|414.11|416.22|414.22|416.33|414.33|416.11|414.11|0
1640156860000|2021-12-22 07:07:40|416.11|414.11|415.99|413.99|416.11|414.11|415.99|413.99|0
1640156870000|2021-12-22 07:07:50|416.11|414.11|415.55|413.55|416.11|414.11|415.55|413.55|0
1640156880000|2021-12-22 07:08:00|415.67|413.67|415.55|413.55|415.67|413.67|415.55|413.55|0
1640156890000|2021-12-22 07:08:10|415.67|413.67|416.11|414.11|416.11|414.11|415.67|413.67|0
1640156900000|2021-12-22 07:08:20|415.99|413.99|415.99|413.99|416.11|414.11|415.89|413.89|0
1640156910000|2021-12-22 07:08:30|416.11|414.11|416.33|414.33|416.33|414.33|416.11|414.11|0
1640156920000|2021-12-22 07:08:40|416.22|414.22|416.22|414.22|416.33|414.33|416.22|414.22|0
1640156930000|2021-12-22 07:08:50|415.99|413.99|415.89|413.89|416.11|414.11|415.89|413.89|0
1640156940000|2021-12-22 07:09:00|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|0
1640156950000|2021-12-22 07:09:10|416.11|414.11|416.33|414.33|416.33|414.33|416.11|414.11|0
1640156960000|2021-12-22 07:09:20|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1640156970000|2021-12-22 07:09:30|416.33|414.33|416.33|414.33|416.33|414.33|416.33|414.33|0
1640156980000|2021-12-22 07:09:40|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1640156990000|2021-12-22 07:09:50|416.77|414.77|416.55|414.55|416.77|414.77|416.55|414.55|0
1640157000000|2021-12-22 07:10:00|416.77|414.77|416.77|414.77|416.77|414.77|416.77|414.77|0
1640157020000|2021-12-22 07:10:20|416.88|414.88|416.88|414.88|416.88|414.88|416.77|414.77|0
1640157030000|2021-12-22 07:10:30|416.99|414.99|416.77|414.77|416.99|414.99|416.77|414.77|0
1640157050000|2021-12-22 07:10:50|416.88|414.88|416.99|414.99|416.99|414.99|416.88|414.88|0
1640157060000|2021-12-22 07:11:00|417.1|415.1|417.32|415.32|417.32|415.32|417.1|415.1|0
1640157070000|2021-12-22 07:11:10|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1640157080000|2021-12-22 07:11:20|416.77|414.77|416.88|414.88|416.99|414.99|416.77|414.77|0
1640157090000|2021-12-22 07:11:30|416.99|414.99|416.99|414.99|416.99|414.99|416.88|414.88|0
1640157100000|2021-12-22 07:11:40|416.77|414.77|416.66|414.66|416.77|414.77|416.66|414.66|0
1640157110000|2021-12-22 07:11:50|416.77|414.77|416.99|414.99|416.99|414.99|416.77|414.77|0
1640157120000|2021-12-22 07:12:00|417.21|415.21|417.21|415.21|417.21|415.21|417.21|415.21|0
1640157130000|2021-12-22 07:12:10|417.1|415.1|416.99|414.99|417.1|415.1|416.99|414.99|0
1640157140000|2021-12-22 07:12:20|416.88|414.88|416.88|414.88|416.88|414.88|416.88|414.88|0
1640157150000|2021-12-22 07:12:30|416.99|414.99|417.1|415.1|417.1|415.1|416.99|414.99|0
1640157160000|2021-12-22 07:12:40|417.21|415.21|417.21|415.21|417.21|415.21|417.21|415.21|0
1640157170000|2021-12-22 07:12:50|417.43|415.43|417.65|415.65|417.65|415.65|417.43|415.43|0
1640157180000|2021-12-22 07:13:00|417.88|415.88|417.88|415.88|417.88|415.88|417.88|415.88|0
1640157190000|2021-12-22 07:13:10|418.1|416.1|417.98|415.98|418.1|416.1|417.88|415.88|0
1640157200000|2021-12-22 07:13:20|418.1|416.1|418.2|416.2|418.2|416.2|418.1|416.1|0
1640157210000|2021-12-22 07:13:30|418.32|416.32|418.32|416.32|418.32|416.32|418.2|416.2|0
1640157220000|2021-12-22 07:13:40|418.42|416.42|418.54|416.54|418.54|416.54|418.42|416.42|0
1640157230000|2021-12-22 07:13:50|418.42|416.42|418.54|416.54|418.54|416.54|418.42|416.42|0
1640157240000|2021-12-22 07:14:00|418.42|416.42|418.54|416.54|418.54|416.54|418.42|416.42|0
1640157250000|2021-12-22 07:14:10|418.65|416.65|418.98|416.98|418.98|416.98|418.65|416.65|0
1640157260000|2021-12-22 07:14:20|419.09|417.09|419.2|417.2|419.2|417.2|419.09|417.09|0
1640157270000|2021-12-22 07:14:30|418.98|416.98|419.2|417.2|419.2|417.2|418.98|416.98|0
1640157280000|2021-12-22 07:14:40|418.54|416.54|418.32|416.32|418.54|416.54|418.1|416.1|0
1640157290000|2021-12-22 07:14:50|418.42|416.42|418.1|416.1|418.42|416.42|418.1|416.1|0
1640157300000|2021-12-22 07:15:00|417.98|415.98|418.2|416.2|418.2|416.2|417.98|415.98|0
1640157310000|2021-12-22 07:15:10|418.1|416.1|417.87|415.87|418.1|416.1|417.87|415.87|0
1640157320000|2021-12-22 07:15:20|417.76|415.76|417.87|415.87|417.87|415.87|417.76|415.76|0
1640157330000|2021-12-22 07:15:30|417.76|415.76|417.76|415.76|417.76|415.76|417.76|415.76|0
1640157340000|2021-12-22 07:15:40|417.65|415.65|417.65|415.65|417.65|415.65|417.65|415.65|0
1640157350000|2021-12-22 07:15:50|417.43|415.43|417.21|415.21|417.43|415.43|417.21|415.21|0
1640157360000|2021-12-22 07:16:00|416.99|414.99|416.99|414.99|417.21|415.21|416.99|414.99|0
1640157380000|2021-12-22 07:16:20|416.87|414.87|416.77|414.77|416.99|414.99|416.77|414.77|0
1640157390000|2021-12-22 07:16:30|416.87|414.87|416.99|414.99|416.99|414.99|416.87|414.87|0
1640157410000|2021-12-22 07:16:50|416.77|414.77|416.99|414.99|416.99|414.99|416.77|414.77|0
1640157420000|2021-12-22 07:17:00|416.87|414.87|416.99|414.99|417.09|415.09|416.87|414.87|0
1640157430000|2021-12-22 07:17:10|417.21|415.21|417.43|415.43|417.54|415.54|417.21|415.21|0
1640157440000|2021-12-22 07:17:20|417.21|415.21|417.43|415.43|417.43|415.43|417.21|415.21|0
1640157450000|2021-12-22 07:17:30|417.31|415.31|417.43|415.43|417.43|415.43|417.31|415.31|0
1640157460000|2021-12-22 07:17:40|417.31|415.31|417.21|415.21|417.31|415.31|417.21|415.21|0
1640157470000|2021-12-22 07:17:50|417.09|415.09|417.43|415.43|417.43|415.43|416.99|414.99|0
1640157480000|2021-12-22 07:18:00|417.31|415.31|417.31|415.31|417.31|415.31|417.31|415.31|0
1640157490000|2021-12-22 07:18:10|416.99|414.99|416.99|414.99|416.99|414.99|416.99|414.99|0
1640157500000|2021-12-22 07:18:20|417.09|415.09|416.99|414.99|417.09|415.09|416.99|414.99|0
1640157510000|2021-12-22 07:18:30|417.09|415.09|417.09|415.09|417.09|415.09|417.09|415.09|0
1640157520000|2021-12-22 07:18:40|416.99|414.99|416.99|414.99|416.99|414.99|416.99|414.99|0
1640157530000|2021-12-22 07:18:50|416.87|414.87|416.87|414.87|416.87|414.87|416.87|414.87|0
1640157540000|2021-12-22 07:19:00|416.76|414.76|416.99|414.99|416.99|414.99|416.76|414.76|0
1640157550000|2021-12-22 07:19:10|416.87|414.87|416.54|414.54|416.87|414.87|416.54|414.54|0
1640157560000|2021-12-22 07:19:20|416.21|414.21|416.1|414.1|416.21|414.21|416.1|414.1|0
1640157570000|2021-12-22 07:19:30|416.32|414.32|416.1|414.1|416.32|414.32|416.1|414.1|0
1640157580000|2021-12-22 07:19:40|416.21|414.21|416.32|414.32|416.32|414.32|416.21|414.21|0
1640157590000|2021-12-22 07:19:50|416.54|414.54|416.65|414.65|416.65|414.65|416.54|414.54|0
1640157600000|2021-12-22 07:20:00|416.54|414.54|416.65|414.65|416.65|414.65|416.54|414.54|0
1640157610000|2021-12-22 07:20:10|416.76|414.76|416.87|414.87|416.87|414.87|416.76|414.76|0
1640157620000|2021-12-22 07:20:20|416.65|414.65|416.65|414.65|416.65|414.65|416.65|414.65|0
1640157630000|2021-12-22 07:20:30|416.76|414.76|416.76|414.76|416.76|414.76|416.76|414.76|0
1640157650000|2021-12-22 07:20:50|416.98|414.98|416.76|414.76|416.98|414.98|416.76|414.76|0
1640157660000|2021-12-22 07:21:00|416.54|414.54|416.54|414.54|416.54|414.54|416.54|414.54|0
1640157670000|2021-12-22 07:21:10|416.65|414.65|416.76|414.76|416.76|414.76|416.54|414.54|0
1640157680000|2021-12-22 07:21:20|416.65|414.65|416.54|414.54|416.65|414.65|416.54|414.54|0
1640157690000|2021-12-22 07:21:30|416.76|414.76|416.76|414.76|416.76|414.76|416.65|414.65|0
1640157700000|2021-12-22 07:21:40|416.65|414.65|416.87|414.87|416.98|414.98|416.65|414.65|0
1640157710000|2021-12-22 07:21:50|416.98|414.98|416.98|414.98|416.98|414.98|416.98|414.98|0
1640157720000|2021-12-22 07:22:00|416.76|414.76|417.09|415.09|417.2|415.2|416.76|414.76|0
1640157730000|2021-12-22 07:22:10|417.31|415.31|417.43|415.43|417.43|415.43|417.31|415.31|0
1640157740000|2021-12-22 07:22:20|417.53|415.53|417.43|415.43|417.53|415.53|417.43|415.43|0
1640157750000|2021-12-22 07:22:30|416.98|414.98|417.09|415.09|417.09|415.09|416.98|414.98|0
1640157760000|2021-12-22 07:22:40|416.98|414.98|416.98|414.98|417.31|415.31|416.98|414.98|0
1640157770000|2021-12-22 07:22:50|416.87|414.87|416.87|414.87|416.87|414.87|416.87|414.87|0
1640157780000|2021-12-22 07:23:00|416.76|414.76|416.87|414.87|416.87|414.87|416.76|414.76|0
1640157790000|2021-12-22 07:23:10|416.98|414.98|417.09|415.09|417.09|415.09|416.98|414.98|0
1640157800000|2021-12-22 07:23:20|416.98|414.98|416.98|414.98|416.98|414.98|416.98|414.98|0
1640157810000|2021-12-22 07:23:30|417.09|415.09|417.09|415.09|417.09|415.09|417.09|415.09|0
1640157820000|2021-12-22 07:23:40|416.98|414.98|417.09|415.09|417.2|415.2|416.98|414.98|0
1640157830000|2021-12-22 07:23:50|417.2|415.2|417.42|415.42|417.42|415.42|417.2|415.2|0
1640157840000|2021-12-22 07:24:00|417.31|415.31|417.42|415.42|417.42|415.42|417.31|415.31|0
1640157850000|2021-12-22 07:24:10|417.2|415.2|417.31|415.31|417.31|415.31|417.2|415.2|0
1640157860000|2021-12-22 07:24:20|417.42|415.42|416.98|414.98|417.42|415.42|416.98|414.98|0
1640157870000|2021-12-22 07:24:30|417.09|415.09|416.87|414.87|417.2|415.2|416.87|414.87|0
1640157880000|2021-12-22 07:24:40|416.98|414.98|417.42|415.42|417.42|415.42|416.98|414.98|0
1640157890000|2021-12-22 07:24:50|417.2|415.2|417.09|415.09|417.2|415.2|417.09|415.09|0
1640157900000|2021-12-22 07:25:00|416.98|414.98|416.98|414.98|416.98|414.98|416.76|414.76|0
1640157910000|2021-12-22 07:25:10|416.76|414.76|416.54|414.54|416.76|414.76|416.54|414.54|0
1640157920000|2021-12-22 07:25:20|416.64|414.64|416.54|414.54|416.64|414.64|416.54|414.54|0
1640157930000|2021-12-22 07:25:30|416.64|414.64|416.64|414.64|416.64|414.64|416.64|414.64|0
1640157940000|2021-12-22 07:25:40|416.76|414.76|416.64|414.64|416.76|414.76|416.64|414.64|0
1640157950000|2021-12-22 07:25:50|416.42|414.42|416.54|414.54|416.54|414.54|416.42|414.42|0
1640157960000|2021-12-22 07:26:00|416.42|414.42|416.42|414.42|416.42|414.42|416.42|414.42|0
1640157970000|2021-12-22 07:26:10|416.32|414.32|416.32|414.32|416.32|414.32|416.32|414.32|0
1640157980000|2021-12-22 07:26:20|416.2|414.2|416.1|414.1|416.2|414.2|416.1|414.1|0
1640157990000|2021-12-22 07:26:30|415.98|413.98|415.65|413.65|415.98|413.98|415.65|413.65|0
1640158000000|2021-12-22 07:26:40|415.76|413.76|415.76|413.76|415.76|413.76|415.76|413.76|0
1640158010000|2021-12-22 07:26:50|415.87|413.87|415.87|413.87|415.87|413.87|415.87|413.87|0
1640158020000|2021-12-22 07:27:00|416.09|414.09|416.09|414.09|416.09|414.09|416.09|414.09|0
1640158030000|2021-12-22 07:27:10|415.87|413.87|415.87|413.87|415.98|413.98|415.87|413.87|0
1640158050000|2021-12-22 07:27:30|415.98|413.98|415.87|413.87|415.98|413.98|415.87|413.87|0
1640158060000|2021-12-22 07:27:40|416.09|414.09|416.09|414.09|416.09|414.09|416.09|414.09|0
1640158070000|2021-12-22 07:27:50|415.76|413.76|415.87|413.87|415.87|413.87|415.76|413.76|0
1640158080000|2021-12-22 07:28:00|415.98|413.98|415.98|413.98|415.98|413.98|415.98|413.98|0
1640158090000|2021-12-22 07:28:10|415.87|413.87|415.87|413.87|415.98|413.98|415.87|413.87|0
1640158110000|2021-12-22 07:28:30|415.65|413.65|415.65|413.65|415.65|413.65|415.65|413.65|0
1640158120000|2021-12-22 07:28:40|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1640158130000|2021-12-22 07:28:50|415.54|413.54|415.21|413.21|415.54|413.54|415.21|413.21|0
1640158140000|2021-12-22 07:29:00|415.43|413.43|415.31|413.31|415.43|413.43|415.31|413.31|0
1640158150000|2021-12-22 07:29:10|415.43|413.43|415.87|413.87|415.87|413.87|415.43|413.43|0
1640158160000|2021-12-22 07:29:20|415.65|413.65|415.43|413.43|415.65|413.65|415.43|413.43|0
1640158180000|2021-12-22 07:29:40|415.31|413.31|415.21|413.21|415.31|413.31|415.21|413.21|0
1640158190000|2021-12-22 07:29:50|415.43|413.43|415.31|413.31|415.43|413.43|415.31|413.31|0
1640158200000|2021-12-22 07:30:00|414.77|412.77|414.32|412.32|414.77|412.77|414.32|412.32|0
1640158210000|2021-12-22 07:30:10|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1640158220000|2021-12-22 07:30:20|414.54|412.54|414.54|412.54|414.54|412.54|414.54|412.54|0
1640158230000|2021-12-22 07:30:30|414.65|412.65|414.77|412.77|414.77|412.77|414.65|412.65|0
1640158240000|2021-12-22 07:30:40|414.65|412.65|414.54|412.54|414.65|412.65|414.54|412.54|0
1640158250000|2021-12-22 07:30:50|414.43|412.43|414.54|412.54|414.54|412.54|414.43|412.43|0
1640158260000|2021-12-22 07:31:00|414.43|412.43|414.77|412.77|414.77|412.77|414.43|412.43|0
1640158270000|2021-12-22 07:31:10|414.87|412.87|414.77|412.77|414.87|412.87|414.77|412.77|0
1640158280000|2021-12-22 07:31:20|414.99|412.99|414.99|412.99|415.09|413.09|414.99|412.99|0
1640158290000|2021-12-22 07:31:30|414.87|412.87|414.99|412.99|414.99|412.99|414.87|412.87|0
1640158310000|2021-12-22 07:31:50|415.09|413.09|415.21|413.21|415.21|413.21|415.09|413.09|0
1640158340000|2021-12-22 07:32:20|414.99|412.99|414.76|412.76|414.99|412.99|414.76|412.76|0
1640158350000|2021-12-22 07:32:30|414.87|412.87|414.76|412.76|414.99|412.99|414.65|412.65|0
1640158360000|2021-12-22 07:32:40|414.65|412.65|414.65|412.65|414.65|412.65|414.65|412.65|0
1640158370000|2021-12-22 07:32:50|414.54|412.54|414.54|412.54|414.76|412.76|414.54|412.54|0
1640158380000|2021-12-22 07:33:00|414.32|412.32|414.54|412.54|414.54|412.54|414.32|412.32|0
1640158400000|2021-12-22 07:33:20|414.76|412.76|414.65|412.65|414.87|412.87|414.65|412.65|0
1640158410000|2021-12-22 07:33:30|414.76|412.76|414.76|412.76|414.87|412.87|414.76|412.76|0
1640158420000|2021-12-22 07:33:40|414.65|412.65|414.76|412.76|414.76|412.76|414.65|412.65|0
1640158450000|2021-12-22 07:34:10|414.98|412.98|414.76|412.76|414.98|412.98|414.76|412.76|0
1640158460000|2021-12-22 07:34:20|414.54|412.54|414.76|412.76|414.76|412.76|414.54|412.54|0
1640158480000|2021-12-22 07:34:40|414.98|412.98|414.98|412.98|414.98|412.98|414.98|412.98|0
1640158490000|2021-12-22 07:34:50|415.2|413.2|415.2|413.2|415.2|413.2|414.98|412.98|0
1640158500000|2021-12-22 07:35:00|414.87|412.87|414.87|412.87|414.87|412.87|414.87|412.87|0
1640158510000|2021-12-22 07:35:10|414.98|412.98|414.98|412.98|414.98|412.98|414.98|412.98|0
1640158520000|2021-12-22 07:35:20|415.09|413.09|415.09|413.09|415.09|413.09|415.09|413.09|0
1640158530000|2021-12-22 07:35:30|414.98|412.98|414.98|412.98|414.98|412.98|414.98|412.98|0
1640158550000|2021-12-22 07:35:50|415.09|413.09|414.76|412.76|415.2|413.2|414.76|412.76|0
1640158560000|2021-12-22 07:36:00|414.98|412.98|414.98|412.98|414.98|412.98|414.98|412.98|0
1640158570000|2021-12-22 07:36:10|415.2|413.2|415.2|413.2|415.2|413.2|415.2|413.2|0
1640158580000|2021-12-22 07:36:20|415.42|413.42|415.42|413.42|415.42|413.42|415.42|413.42|0
1640158590000|2021-12-22 07:36:30|415.53|413.53|415.42|413.42|415.53|413.53|415.42|413.42|0
1640158600000|2021-12-22 07:36:40|415.53|413.53|415.31|413.31|415.53|413.53|415.31|413.31|0
1640158610000|2021-12-22 07:36:50|415.42|413.42|415.2|413.2|415.42|413.42|415.2|413.2|0
1640158620000|2021-12-22 07:37:00|415.31|413.31|415.42|413.42|415.42|413.42|415.31|413.31|0
1640158630000|2021-12-22 07:37:10|415.2|413.2|414.98|412.98|415.2|413.2|414.98|412.98|0
1640158640000|2021-12-22 07:37:20|414.76|412.76|414.76|412.76|414.76|412.76|414.65|412.65|0
1640158650000|2021-12-22 07:37:30|414.98|412.98|414.76|412.76|414.98|412.98|414.76|412.76|0
1640158660000|2021-12-22 07:37:40|414.87|412.87|414.87|412.87|414.87|412.87|414.87|412.87|0
1640158670000|2021-12-22 07:37:50|414.76|412.76|414.54|412.54|414.76|412.76|414.54|412.54|0
1640158680000|2021-12-22 07:38:00|414.76|412.76|414.76|412.76|414.76|412.76|414.54|412.54|0
1640158690000|2021-12-22 07:38:10|414.87|412.87|414.87|412.87|414.87|412.87|414.87|412.87|0
1640158700000|2021-12-22 07:38:20|414.98|412.98|415.2|413.2|415.2|413.2|414.98|412.98|0
1640158710000|2021-12-22 07:38:30|414.98|412.98|414.98|412.98|414.98|412.98|414.87|412.87|0
1640158720000|2021-12-22 07:38:40|414.87|412.87|414.98|412.98|414.98|412.98|414.87|412.87|0
1640158730000|2021-12-22 07:38:50|414.76|412.76|414.54|412.54|414.76|412.76|414.54|412.54|0
1640158740000|2021-12-22 07:39:00|414.76|412.76|414.64|412.64|414.76|412.76|414.64|412.64|0
1640158750000|2021-12-22 07:39:10|414.76|412.76|414.64|412.64|414.76|412.76|414.54|412.54|0
1640158760000|2021-12-22 07:39:20|414.54|412.54|414.54|412.54|414.64|412.64|414.54|412.54|0
1640158770000|2021-12-22 07:39:30|414.64|412.64|414.64|412.64|414.64|412.64|414.54|412.54|0
1640158780000|2021-12-22 07:39:40|414.54|412.54|414.76|412.76|414.76|412.76|414.54|412.54|0
1640158790000|2021-12-22 07:39:50|414.64|412.64|414.76|412.76|414.76|412.76|414.64|412.64|0
1640158810000|2021-12-22 07:40:10|414.98|412.98|414.76|412.76|414.98|412.98|414.76|412.76|0
1640158820000|2021-12-22 07:40:20|414.86|412.86|414.98|412.98|414.98|412.98|414.86|412.86|0
1640158850000|2021-12-22 07:40:50|414.76|412.76|414.76|412.76|414.76|412.76|414.76|412.76|0
1640158860000|2021-12-22 07:41:00|414.64|412.64|414.64|412.64|414.76|412.76|414.64|412.64|0
1640158870000|2021-12-22 07:41:10|414.54|412.54|414.76|412.76|414.76|412.76|414.54|412.54|0
1640158880000|2021-12-22 07:41:20|415.08|413.08|415.31|413.31|415.31|413.31|414.98|412.98|0
1640158890000|2021-12-22 07:41:30|415.42|413.42|415.53|413.53|415.53|413.53|415.42|413.42|0
1640158900000|2021-12-22 07:41:40|415.64|413.64|415.75|413.75|415.75|413.75|415.64|413.64|0
1640158910000|2021-12-22 07:41:50|415.86|413.86|415.75|413.75|415.86|413.86|415.75|413.75|0
1640158920000|2021-12-22 07:42:00|415.64|413.64|415.75|413.75|415.75|413.75|415.64|413.64|0
1640158930000|2021-12-22 07:42:10|415.86|413.86|415.86|413.86|415.86|413.86|415.86|413.86|0
1640158950000|2021-12-22 07:42:30|415.64|413.64|415.64|413.64|415.64|413.64|415.64|413.64|0
1640158960000|2021-12-22 07:42:40|415.42|413.42|415.42|413.42|415.42|413.42|415.42|413.42|0
1640158990000|2021-12-22 07:43:10|415.64|413.64|415.64|413.64|415.64|413.64|415.64|413.64|0
1640159030000|2021-12-22 07:43:50|415.42|413.42|415.42|413.42|415.52|413.52|415.42|413.42|0
1640159040000|2021-12-22 07:44:00|415.3|413.3|415.2|413.2|415.3|413.3|415.2|413.2|0
1640159050000|2021-12-22 07:44:10|415.3|413.3|415.42|413.42|415.42|413.42|415.3|413.3|0
1640159060000|2021-12-22 07:44:20|415.52|413.52|415.64|413.64|415.64|413.64|415.52|413.52|0
1640159070000|2021-12-22 07:44:30|415.74|413.74|415.64|413.64|415.86|413.86|415.64|413.64|0
1640159080000|2021-12-22 07:44:40|415.74|413.74|415.64|413.64|415.86|413.86|415.64|413.64|0
1640159090000|2021-12-22 07:44:50|415.74|413.74|415.86|413.86|415.86|413.86|415.74|413.74|0
1640159100000|2021-12-22 07:45:00|415.52|413.52|415.42|413.42|415.52|413.52|415.42|413.42|0
1640159110000|2021-12-22 07:45:10|415.2|413.2|415.2|413.2|415.2|413.2|415.2|413.2|0
1640159120000|2021-12-22 07:45:20|415.3|413.3|414.97|412.97|415.3|413.3|414.97|412.97|0
1640159130000|2021-12-22 07:45:30|414.75|412.75|414.31|412.31|414.75|412.75|414.31|412.31|0
1640159140000|2021-12-22 07:45:40|414.09|412.09|414.2|412.2|414.2|412.2|413.65|411.65|0
1640159150000|2021-12-22 07:45:50|414.31|412.31|414.86|412.86|414.86|412.86|414.31|412.31|0
1640159160000|2021-12-22 07:46:00|414.75|412.75|414.75|412.75|414.75|412.75|414.75|412.75|0
1640159170000|2021-12-22 07:46:10|414.42|412.42|414.2|412.2|414.42|412.42|414.2|412.2|0
1640159180000|2021-12-22 07:46:20|414.09|412.09|414.53|412.53|414.64|412.64|414.09|412.09|0
1640159190000|2021-12-22 07:46:30|414.97|412.97|414.97|412.97|414.97|412.97|414.97|412.97|0
1640159200000|2021-12-22 07:46:40|415.08|413.08|415.19|413.19|415.19|413.19|415.08|413.08|0
1640159210000|2021-12-22 07:46:50|415.42|413.42|415.42|413.42|415.42|413.42|415.42|413.42|0
1640159220000|2021-12-22 07:47:00|415.08|413.08|415.08|413.08|415.08|413.08|415.08|413.08|0
1640159230000|2021-12-22 07:47:10|415.19|413.19|415.19|413.19|415.19|413.19|415.08|413.08|0
1640159240000|2021-12-22 07:47:20|415.08|413.08|414.97|412.97|415.08|413.08|414.97|412.97|0
1640159250000|2021-12-22 07:47:30|415.08|413.08|415.19|413.19|415.19|413.19|415.08|413.08|0
1640159260000|2021-12-22 07:47:40|415.08|413.08|415.19|413.19|415.19|413.19|415.08|413.08|0
1640159270000|2021-12-22 07:47:50|415.08|413.08|414.97|412.97|415.08|413.08|414.97|412.97|0
1640159280000|2021-12-22 07:48:00|415.08|413.08|414.97|412.97|415.08|413.08|414.97|412.97|0
1640159290000|2021-12-22 07:48:10|414.75|412.75|414.75|412.75|414.75|412.75|414.75|412.75|0
1640159300000|2021-12-22 07:48:20|414.64|412.64|414.64|412.64|414.64|412.64|414.64|412.64|0
1640159310000|2021-12-22 07:48:30|414.75|412.75|414.86|412.86|414.86|412.86|414.75|412.75|0
1640159320000|2021-12-22 07:48:40|414.97|412.97|415.08|413.08|415.08|413.08|414.97|412.97|0
1640159330000|2021-12-22 07:48:50|414.97|412.97|414.97|412.97|415.08|413.08|414.97|412.97|0
1640159340000|2021-12-22 07:49:00|414.86|412.86|414.75|412.75|414.86|412.86|414.75|412.75|0
1640159350000|2021-12-22 07:49:10|414.64|412.64|414.64|412.64|414.64|412.64|414.64|412.64|0
1640159360000|2021-12-22 07:49:20|414.53|412.53|414.64|412.64|414.64|412.64|414.53|412.53|0
1640159370000|2021-12-22 07:49:30|414.75|412.75|414.75|412.75|414.75|412.75|414.75|412.75|0
1640159400000|2021-12-22 07:50:00|414.97|412.97|414.75|412.75|414.97|412.97|414.75|412.75|0
1640159410000|2021-12-22 07:50:10|414.31|412.31|414.31|412.31|414.31|412.31|414.09|412.09|0
1640159420000|2021-12-22 07:50:20|414.41|412.41|414.31|412.31|414.53|412.53|414.31|412.31|0
1640159430000|2021-12-22 07:50:30|414.53|412.53|414.63|412.63|414.63|412.63|414.41|412.41|0
1640159440000|2021-12-22 07:50:40|414.75|412.75|414.53|412.53|414.75|412.75|414.53|412.53|0
1640159450000|2021-12-22 07:50:50|414.41|412.41|414.41|412.41|414.41|412.41|414.41|412.41|0
1640159460000|2021-12-22 07:51:00|414.53|412.53|414.75|412.75|414.75|412.75|414.53|412.53|0
1640159470000|2021-12-22 07:51:10|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640159480000|2021-12-22 07:51:20|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1640159490000|2021-12-22 07:51:30|414.41|412.41|414.19|412.19|414.41|412.41|414.09|412.09|0
1640159500000|2021-12-22 07:51:40|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1640159510000|2021-12-22 07:51:50|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640159520000|2021-12-22 07:52:00|413.87|411.87|413.97|411.97|413.97|411.97|413.87|411.87|0
1640159530000|2021-12-22 07:52:10|414.09|412.09|414.09|412.09|414.09|412.09|414.09|412.09|0
1640159540000|2021-12-22 07:52:20|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1640159550000|2021-12-22 07:52:30|414.41|412.41|414.53|412.53|414.53|412.53|414.41|412.41|0
1640159560000|2021-12-22 07:52:40|414.75|412.75|414.75|412.75|414.97|412.97|414.75|412.75|0
1640159570000|2021-12-22 07:52:50|414.53|412.53|414.31|412.31|414.53|412.53|414.09|412.09|0
1640159600000|2021-12-22 07:53:20|414.09|412.09|414.08|412.08|414.09|412.09|414.08|412.08|0
1640159610000|2021-12-22 07:53:30|413.86|411.86|413.86|411.86|413.86|411.86|413.86|411.86|0
1640159640000|2021-12-22 07:54:00|413.64|411.64|413.64|411.64|413.86|411.86|413.64|411.64|0
1640159660000|2021-12-22 07:54:20|413.42|411.42|413.42|411.42|413.42|411.42|413.42|411.42|0
1640159670000|2021-12-22 07:54:30|413.2|411.2|413.2|411.2|413.2|411.2|413.2|411.2|0
1640159690000|2021-12-22 07:54:50|412.98|410.98|413.42|411.42|413.42|411.42|412.98|410.98|0
1640159700000|2021-12-22 07:55:00|413.64|411.64|413.42|411.42|413.64|411.64|413.42|411.42|0
1640159710000|2021-12-22 07:55:10|413.64|411.64|413.86|411.86|413.97|411.97|413.64|411.64|0
1640159730000|2021-12-22 07:55:30|414.08|412.08|414.3|412.3|414.3|412.3|414.08|412.08|0
1640159740000|2021-12-22 07:55:40|414.52|412.52|414.52|412.52|414.52|412.52|414.52|412.52|0
1640159750000|2021-12-22 07:55:50|414.41|412.41|414.75|412.75|414.75|412.75|414.41|412.41|0
1640159760000|2021-12-22 07:56:00|414.97|412.97|415.19|413.19|415.19|413.19|414.97|412.97|0
1640159770000|2021-12-22 07:56:10|414.75|412.75|414.75|412.75|414.75|412.75|414.75|412.75|0
1640159780000|2021-12-22 07:56:20|414.52|412.52|414.41|412.41|414.52|412.52|414.41|412.41|0
1640159790000|2021-12-22 07:56:30|414.52|412.52|414.52|412.52|414.52|412.52|414.52|412.52|0
1640159800000|2021-12-22 07:56:40|414.74|412.74|414.74|412.74|414.74|412.74|414.74|412.74|0
1640159810000|2021-12-22 07:56:50|414.52|412.52|414.52|412.52|414.74|412.74|414.52|412.52|0
1640159820000|2021-12-22 07:57:00|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1640159830000|2021-12-22 07:57:10|414.41|412.41|414.41|412.41|414.41|412.41|414.41|412.41|0
1640159840000|2021-12-22 07:57:20|414.3|412.3|414.52|412.52|414.52|412.52|414.3|412.3|0
1640159850000|2021-12-22 07:57:30|414.63|412.63|414.52|412.52|414.63|412.63|414.52|412.52|0
1640159870000|2021-12-22 07:57:50|414.74|412.74|414.74|412.74|414.85|412.85|414.74|412.74|0
1640159880000|2021-12-22 07:58:00|414.96|412.96|415.19|413.19|415.19|413.19|414.85|412.85|0
1640159890000|2021-12-22 07:58:10|415.07|413.07|414.96|412.96|415.19|413.19|414.96|412.96|0
1640159900000|2021-12-22 07:58:20|415.07|413.07|415.07|413.07|415.07|413.07|414.96|412.96|0
1640159910000|2021-12-22 07:58:30|414.85|412.85|414.96|412.96|415.07|413.07|414.85|412.85|0
1640159920000|2021-12-22 07:58:40|415.07|413.07|414.96|412.96|415.07|413.07|414.96|412.96|0
1640159930000|2021-12-22 07:58:50|414.85|412.85|414.96|412.96|414.96|412.96|414.85|412.85|0
1640159940000|2021-12-22 07:59:00|415.07|413.07|414.96|412.96|415.07|413.07|414.96|412.96|0
1640159950000|2021-12-22 07:59:10|415.07|413.07|414.96|412.96|415.07|413.07|414.96|412.96|0
1640159960000|2021-12-22 07:59:20|414.85|412.85|414.96|412.96|414.96|412.96|414.85|412.85|0
1640159970000|2021-12-22 07:59:30|414.52|412.52|414.52|412.52|414.52|412.52|414.52|412.52|0
1640159980000|2021-12-22 07:59:40|414.3|412.3|414.3|412.3|414.52|412.52|414.3|412.3|0
1640159990000|2021-12-22 07:59:50|413.86|411.86|413.64|411.64|413.86|411.86|413.64|411.64|0
1640160000000|2021-12-22 08:00:00|413.86|411.86|414.52|412.52|414.52|412.52|413.86|411.86|0
1640160010000|2021-12-22 08:00:10|414.74|412.74|415.07|413.07|415.07|413.07|414.74|412.74|0
1640160020000|2021-12-22 08:00:20|414.74|412.74|414.74|412.74|414.96|412.96|414.52|412.52|0
1640160030000|2021-12-22 08:00:30|414.3|412.3|414.19|412.19|414.3|412.3|414.08|412.08|0
1640160040000|2021-12-22 08:00:40|413.64|411.64|413.86|411.86|413.86|411.86|413.64|411.64|0
1640160050000|2021-12-22 08:00:50|414.3|412.3|414.08|412.08|414.52|412.52|414.08|412.08|0
1640160060000|2021-12-22 08:01:00|414.3|412.3|414.3|412.3|414.52|412.52|414.3|412.3|0
1640160070000|2021-12-22 08:01:10|414.08|412.08|414.3|412.3|414.52|412.52|414.08|412.08|0
1640160080000|2021-12-22 08:01:20|413.96|411.96|414.3|412.3|414.3|412.3|413.96|411.96|0
1640160090000|2021-12-22 08:01:30|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640160100000|2021-12-22 08:01:40|413.96|411.96|413.86|411.86|414.08|412.08|413.86|411.86|0
1640160110000|2021-12-22 08:01:50|414.08|412.08|413.96|411.96|414.08|412.08|413.96|411.96|0
1640160120000|2021-12-22 08:02:00|413.86|411.86|414.08|412.08|414.52|412.52|413.86|411.86|0
1640160130000|2021-12-22 08:02:10|414.4|412.4|414.74|412.74|414.74|412.74|414.4|412.4|0
1640160140000|2021-12-22 08:02:20|414.96|412.96|414.52|412.52|414.96|412.96|414.52|412.52|0
1640160150000|2021-12-22 08:02:30|414.63|412.63|414.74|412.74|414.74|412.74|414.63|412.63|0
1640160160000|2021-12-22 08:02:40|414.85|412.85|414.85|412.85|414.96|412.96|414.85|412.85|0
1640160170000|2021-12-22 08:02:50|414.74|412.74|414.52|412.52|414.74|412.74|414.52|412.52|0
1640160180000|2021-12-22 08:03:00|414.96|412.96|414.74|412.74|414.96|412.96|414.74|412.74|0
1640160190000|2021-12-22 08:03:10|414.52|412.52|413.86|411.86|414.52|412.52|413.86|411.86|0
1640160200000|2021-12-22 08:03:20|414.08|412.08|413.74|411.74|414.08|412.08|413.64|411.64|0
1640160210000|2021-12-22 08:03:30|413.86|411.86|414.3|412.3|414.3|412.3|413.86|411.86|0
1640160220000|2021-12-22 08:03:40|413.86|411.86|413.74|411.74|413.86|411.86|413.64|411.64|0
1640160230000|2021-12-22 08:03:50|413.41|411.41|413.63|411.63|413.63|411.63|413.41|411.41|0
1640160240000|2021-12-22 08:04:00|414.3|412.3|414.18|412.18|414.52|412.52|414.18|412.18|0
1640160250000|2021-12-22 08:04:10|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640160260000|2021-12-22 08:04:20|414.18|412.18|414.18|412.18|414.18|412.18|414.08|412.08|0
1640160270000|2021-12-22 08:04:30|413.86|411.86|414.18|412.18|414.18|412.18|413.86|411.86|0
1640160280000|2021-12-22 08:04:40|414.3|412.3|414.3|412.3|414.3|412.3|414.08|412.08|0
1640160290000|2021-12-22 08:04:50|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1640160300000|2021-12-22 08:05:00|414.1|412.5|413.88|412.28|414.1|412.5|413.88|412.28|0
1640160310000|2021-12-22 08:05:10|413.65|412.05|413.43|411.83|413.65|412.05|413.43|411.83|0
1640160320000|2021-12-22 08:05:20|413.32|411.72|413.43|411.83|413.43|411.83|413.32|411.72|0
1640160330000|2021-12-22 08:05:30|413.54|411.94|413.88|412.28|413.88|412.28|413.54|411.94|0
1640160340000|2021-12-22 08:05:40|414.1|412.5|413.98|412.38|414.1|412.5|413.88|412.28|0
1640160350000|2021-12-22 08:05:50|413.65|412.05|413.43|411.83|413.65|412.05|413.21|411.61|0
1640160360000|2021-12-22 08:06:00|413.32|411.72|413.21|411.61|413.43|411.83|413.21|411.61|0
1640160370000|2021-12-22 08:06:10|412.99|411.39|412.77|411.17|412.99|411.39|412.77|411.17|0
1640160380000|2021-12-22 08:06:20|412.44|410.84|412.11|410.51|412.44|410.84|412.11|410.51|0
1640160400000|2021-12-22 08:06:40|412.33|410.73|412.33|410.73|412.44|410.84|412.33|410.73|0
1640160410000|2021-12-22 08:06:50|412.55|410.95|412.55|410.95|412.55|410.95|412.44|410.84|0
1640160420000|2021-12-22 08:07:00|412.33|410.73|412.77|411.17|412.77|411.17|412.33|410.73|0
1640160430000|2021-12-22 08:07:10|412.55|410.95|412.55|410.95|412.77|411.17|412.55|410.95|0
1640160440000|2021-12-22 08:07:20|412.33|410.73|412.33|410.73|412.43|410.83|412.33|410.73|0
1640160450000|2021-12-22 08:07:30|412.55|410.95|412.77|411.17|412.99|411.39|412.55|410.95|0
1640160460000|2021-12-22 08:07:40|412.99|411.39|412.77|411.17|412.99|411.39|412.77|411.17|0
1640160470000|2021-12-22 08:07:50|412.99|411.39|413.1|411.5|413.1|411.5|412.88|411.28|0
1640160480000|2021-12-22 08:08:00|413.21|411.61|413.21|411.61|413.21|411.61|412.99|411.39|0
1640160490000|2021-12-22 08:08:10|413.1|411.5|412.55|410.95|413.21|411.61|412.55|410.95|0
1640160500000|2021-12-22 08:08:20|412.99|411.39|412.99|411.39|413.21|411.61|412.99|411.39|0
1640160510000|2021-12-22 08:08:30|413.1|411.5|413.21|411.61|413.21|411.61|413.1|411.5|0
1640160520000|2021-12-22 08:08:40|413.43|411.83|413.43|411.83|413.43|411.83|413.43|411.83|0
1640160530000|2021-12-22 08:08:50|413.32|411.72|413.65|412.05|413.65|412.05|413.32|411.72|0
1640160540000|2021-12-22 08:09:00|413.87|412.27|414.09|412.49|414.09|412.49|413.76|412.16|0
1640160550000|2021-12-22 08:09:10|413.87|412.27|413.87|412.27|413.87|412.27|413.65|412.05|0
1640160560000|2021-12-22 08:09:20|413.65|412.05|413.21|411.61|413.65|412.05|413.21|411.61|0
1640160570000|2021-12-22 08:09:30|412.99|411.39|413.09|411.49|413.09|411.49|412.99|411.39|0
1640160580000|2021-12-22 08:09:40|412.99|411.39|412.77|411.17|413.09|411.49|412.77|411.17|0
1640160590000|2021-12-22 08:09:50|412.65|411.05|412.77|411.17|412.77|411.17|412.65|411.05|0
1640160600000|2021-12-22 08:10:00|412.65|411.05|412.99|411.39|413.09|411.49|412.65|411.05|0
1640160610000|2021-12-22 08:10:10|413.09|411.49|413.43|411.83|413.43|411.83|413.09|411.49|0
1640160620000|2021-12-22 08:10:20|413.65|412.05|413.43|411.83|413.65|412.05|413.43|411.83|0
1640160630000|2021-12-22 08:10:30|413.21|411.61|413.21|411.61|413.21|411.61|413.21|411.61|0
1640160640000|2021-12-22 08:10:40|412.99|411.39|413.21|411.61|413.21|411.61|412.99|411.39|0
1640160650000|2021-12-22 08:10:50|413.43|411.83|413.21|411.61|413.43|411.83|413.21|411.61|0
1640160660000|2021-12-22 08:11:00|413.43|411.83|413.31|411.71|413.43|411.83|413.31|411.71|0
1640160670000|2021-12-22 08:11:10|413.21|411.61|413.65|412.05|413.65|412.05|413.21|411.61|0
1640160690000|2021-12-22 08:11:30|413.98|412.38|414.09|412.49|414.09|412.49|413.98|412.38|0
1640160710000|2021-12-22 08:11:50|414.2|412.6|414.53|412.93|414.53|412.93|414.2|412.6|0
1640160720000|2021-12-22 08:12:00|414.75|413.15|414.53|412.93|414.75|413.15|414.53|412.93|0
1640160730000|2021-12-22 08:12:10|414.31|412.71|414.31|412.71|414.31|412.71|414.31|412.71|0
1640160740000|2021-12-22 08:12:20|414.42|412.82|414.53|412.93|414.53|412.93|414.42|412.82|0
1640160750000|2021-12-22 08:12:30|414.75|413.15|414.75|413.15|414.75|413.15|414.64|413.04|0
1640160760000|2021-12-22 08:12:40|414.97|413.37|414.75|413.15|414.97|413.37|414.75|413.15|0
1640160770000|2021-12-22 08:12:50|414.86|413.26|414.64|413.04|414.86|413.26|414.53|412.93|0
1640160780000|2021-12-22 08:13:00|414.75|413.15|415.42|413.82|415.42|413.82|414.75|413.15|0
1640160790000|2021-12-22 08:13:10|415.52|413.92|415.42|413.82|415.52|413.92|415.42|413.82|0
1640160800000|2021-12-22 08:13:20|415.52|413.92|415.64|414.04|415.64|414.04|415.42|413.82|0
1640160820000|2021-12-22 08:13:40|415.52|413.92|415.3|413.7|415.64|414.04|415.3|413.7|0
1640160830000|2021-12-22 08:13:50|415.19|413.59|415.19|413.59|415.19|413.59|415.19|413.59|0
1640160840000|2021-12-22 08:14:00|415.64|414.04|415.19|413.59|415.64|414.04|415.19|413.59|0
1640160850000|2021-12-22 08:14:10|414.97|413.37|414.75|413.15|414.97|413.37|414.75|413.15|0
1640160860000|2021-12-22 08:14:20|414.64|413.04|414.64|413.04|414.64|413.04|414.64|413.04|0
1640160870000|2021-12-22 08:14:30|414.75|413.15|415.19|413.59|415.19|413.59|414.75|413.15|0
1640160880000|2021-12-22 08:14:40|415.08|413.48|415.19|413.59|415.19|413.59|415.08|413.48|0
1640160890000|2021-12-22 08:14:50|414.97|413.37|414.97|413.37|414.97|413.37|414.97|413.37|0
1640160900000|2021-12-22 08:15:00|414.75|413.15|414.53|412.93|414.75|413.15|414.53|412.93|0
1640160910000|2021-12-22 08:15:10|414.75|413.15|414.97|413.37|414.97|413.37|414.75|413.15|0
1640160920000|2021-12-22 08:15:20|414.75|413.15|414.75|413.15|414.75|413.15|414.75|413.15|0
1640160930000|2021-12-22 08:15:30|414.53|412.93|414.53|412.93|414.64|413.04|414.53|412.93|0
1640160940000|2021-12-22 08:15:40|414.31|412.71|414.31|412.71|414.31|412.71|414.31|412.71|0
1640160950000|2021-12-22 08:15:50|414.75|413.15|414.75|413.15|414.75|413.15|414.75|413.15|0
1640160970000|2021-12-22 08:16:10|414.64|413.04|414.75|413.15|414.75|413.15|414.64|413.04|0
1640160980000|2021-12-22 08:16:20|414.53|412.93|413.65|412.05|414.53|412.93|413.65|412.05|0
1640160990000|2021-12-22 08:16:30|413.42|411.82|413.65|412.05|413.65|412.05|413.42|411.82|0
1640161000000|2021-12-22 08:16:40|413.42|411.82|413.2|411.6|413.65|412.05|413.2|411.6|0
1640161010000|2021-12-22 08:16:50|413.09|411.49|412.98|411.38|413.2|411.6|412.98|411.38|0
1640161020000|2021-12-22 08:17:00|413.31|411.71|413.53|411.93|413.65|412.05|413.31|411.71|0
1640161030000|2021-12-22 08:17:10|413.65|412.05|413.42|411.82|413.65|412.05|413.42|411.82|0
1640161040000|2021-12-22 08:17:20|413.64|412.04|413.64|412.04|413.64|412.04|413.64|412.04|0
1640161050000|2021-12-22 08:17:30|413.42|411.82|413.09|411.49|413.42|411.82|413.09|411.49|0
1640161060000|2021-12-22 08:17:40|412.98|411.38|412.32|410.72|412.98|411.38|412.32|410.72|0
1640161070000|2021-12-22 08:17:50|412.43|410.83|412.54|410.94|412.54|410.94|412.43|410.83|0
1640161080000|2021-12-22 08:18:00|412.76|411.16|412.76|411.16|412.98|411.38|412.76|411.16|0
1640161090000|2021-12-22 08:18:10|412.54|410.94|412.32|410.72|412.54|410.94|412.32|410.72|0
1640161100000|2021-12-22 08:18:20|412.54|410.94|412.65|411.05|412.65|411.05|412.54|410.94|0
1640161110000|2021-12-22 08:18:30|412.76|411.16|412.65|411.05|412.76|411.16|412.65|411.05|0
1640161120000|2021-12-22 08:18:40|412.54|410.94|412.54|410.94|412.54|410.94|412.54|410.94|0
1640161130000|2021-12-22 08:18:50|412.43|410.83|412.43|410.83|412.43|410.83|412.43|410.83|0
1640161140000|2021-12-22 08:19:00|412.32|410.72|412.54|410.94|412.54|410.94|412.32|410.72|0
1640161160000|2021-12-22 08:19:20|412.32|410.72|411.98|410.38|412.32|410.72|411.98|410.38|0
1640161170000|2021-12-22 08:19:30|411.88|410.28|411.88|410.28|412.1|410.5|411.88|410.28|0
1640161180000|2021-12-22 08:19:40|412.2|410.6|412.42|410.82|412.54|410.94|412.2|410.6|0
1640161190000|2021-12-22 08:19:50|412.32|410.72|412.1|410.5|412.32|410.72|412.1|410.5|0
1640161200000|2021-12-22 08:20:00|411.88|410.28|412.1|410.5|412.1|410.5|411.88|410.28|0
1640161210000|2021-12-22 08:20:10|411.88|410.28|411.88|410.28|411.88|410.28|411.88|410.28|0
1640161220000|2021-12-22 08:20:20|412.1|410.5|412.32|410.72|412.32|410.72|412.1|410.5|0
1640161230000|2021-12-22 08:20:30|412.54|410.94|412.64|411.04|412.76|411.16|412.54|410.94|0
1640161240000|2021-12-22 08:20:40|412.32|410.72|412.1|410.5|412.32|410.72|412.1|410.5|0
1640161250000|2021-12-22 08:20:50|412.32|410.72|412.1|410.5|412.32|410.72|412.1|410.5|0
1640161260000|2021-12-22 08:21:00|411.88|410.28|412.1|410.5|412.1|410.5|411.88|410.28|0
1640161270000|2021-12-22 08:21:10|411.98|410.38|410.99|409.39|411.98|410.38|410.99|409.39|0
1640161280000|2021-12-22 08:21:20|411.22|409.62|410.99|409.39|411.22|409.62|410.99|409.39|0
1640161290000|2021-12-22 08:21:30|409.89|408.29|410|408.4|410|408.4|409.89|408.29|0
1640161300000|2021-12-22 08:21:40|410.11|408.51|409.67|408.07|410.11|408.51|409.67|408.07|0
1640161310000|2021-12-22 08:21:50|409.89|408.29|410.11|408.51|410.11|408.51|409.89|408.29|0
1640161320000|2021-12-22 08:22:00|409.89|408.29|410|408.4|410|408.4|409.89|408.29|0
1640161330000|2021-12-22 08:22:10|410.11|408.51|410.11|408.51|410.11|408.51|410.11|408.51|0
1640161340000|2021-12-22 08:22:20|410.33|408.73|410.33|408.73|410.33|408.73|410.11|408.51|0
1640161350000|2021-12-22 08:22:30|410.55|408.95|410.77|409.17|410.77|409.17|410.55|408.95|0
1640161360000|2021-12-22 08:22:40|410.55|408.95|410.77|409.17|410.77|409.17|410.55|408.95|0
1640161370000|2021-12-22 08:22:50|410.66|409.06|410.77|409.17|410.99|409.39|410.66|409.06|0
1640161380000|2021-12-22 08:23:00|411.1|409.5|410.99|409.39|411.21|409.61|410.99|409.39|0
1640161390000|2021-12-22 08:23:10|411.21|409.61|410.77|409.17|411.21|409.61|410.77|409.17|0
1640161400000|2021-12-22 08:23:20|410.99|409.39|411.21|409.61|411.21|409.61|410.99|409.39|0
1640161410000|2021-12-22 08:23:30|411.43|409.83|411.32|409.72|411.43|409.83|411.32|409.72|0
1640161420000|2021-12-22 08:23:40|411.43|409.83|411.65|410.05|411.65|410.05|411.43|409.83|0
1640161430000|2021-12-22 08:23:50|411.43|409.83|410.99|409.39|411.43|409.83|410.99|409.39|0
1640161440000|2021-12-22 08:24:00|411.32|409.72|411.65|410.05|411.65|410.05|411.32|409.72|0
1640161450000|2021-12-22 08:24:10|411.43|409.83|411.43|409.83|411.43|409.83|411.43|409.83|0
1640161460000|2021-12-22 08:24:20|411.1|409.5|411.1|409.5|411.1|409.5|410.99|409.39|0
1640161470000|2021-12-22 08:24:30|411.43|409.83|410.99|409.39|411.43|409.83|410.99|409.39|0
1640161480000|2021-12-22 08:24:40|411.1|409.5|411.21|409.61|411.43|409.83|411.1|409.5|0
1640161490000|2021-12-22 08:24:50|411.43|409.83|411.21|409.61|411.43|409.83|411.21|409.61|0
1640161500000|2021-12-22 08:25:00|410.99|409.39|410.33|408.73|410.99|409.39|410.33|408.73|0
1640161520000|2021-12-22 08:25:20|410.11|408.51|410.33|408.73|410.33|408.73|410.11|408.51|0
1640161530000|2021-12-22 08:25:30|410.11|408.51|410.11|408.51|410.11|408.51|410.11|408.51|0
1640161540000|2021-12-22 08:25:40|409.89|408.29|409.89|408.29|409.89|408.29|409.89|408.29|0
1640161550000|2021-12-22 08:25:50|410|408.4|410.11|408.51|410.11|408.51|409.89|408.29|0
1640161560000|2021-12-22 08:26:00|409.89|408.29|409.67|408.07|409.89|408.29|409.67|408.07|0
1640161570000|2021-12-22 08:26:10|410.11|408.51|409.99|408.39|410.11|408.51|409.89|408.29|0
1640161580000|2021-12-22 08:26:20|409.89|408.29|409.67|408.07|409.89|408.29|409.67|408.07|0
1640161590000|2021-12-22 08:26:30|409.89|408.29|410.11|408.51|410.11|408.51|409.89|408.29|0
1640161600000|2021-12-22 08:26:40|410.21|408.61|410.33|408.73|410.33|408.73|410.21|408.61|0
1640161610000|2021-12-22 08:26:50|410.21|408.61|410.21|408.61|410.21|408.61|410.11|408.51|0
1640161620000|2021-12-22 08:27:00|410.33|408.73|410.33|408.73|410.33|408.73|410.11|408.51|0
1640161630000|2021-12-22 08:27:10|410.11|408.51|410.55|408.95|410.55|408.95|410.11|408.51|0
1640161640000|2021-12-22 08:27:20|410.33|408.73|410.55|408.95|410.55|408.95|410.33|408.73|0
1640161650000|2021-12-22 08:27:30|410.77|409.17|410.55|408.95|410.77|409.17|410.55|408.95|0
1640161660000|2021-12-22 08:27:40|410.77|409.17|410.65|409.05|410.77|409.17|410.65|409.05|0
1640161670000|2021-12-22 08:27:50|410.33|408.73|410.11|408.51|410.33|408.73|410.11|408.51|0
1640161680000|2021-12-22 08:28:00|410.21|408.61|410.11|408.51|410.21|408.61|410.11|408.51|0
1640161700000|2021-12-22 08:28:20|410.33|408.73|410.55|408.95|410.55|408.95|410.33|408.73|0
1640161710000|2021-12-22 08:28:30|410.43|408.83|410.55|408.95|410.55|408.95|410.43|408.83|0
1640161720000|2021-12-22 08:28:40|410.77|409.17|410.55|408.95|410.77|409.17|410.55|408.95|0
1640161730000|2021-12-22 08:28:50|410.65|409.05|410.87|409.27|410.87|409.27|410.65|409.05|0
1640161740000|2021-12-22 08:29:00|410.77|409.17|410.87|409.27|410.99|409.39|410.77|409.17|0
1640161750000|2021-12-22 08:29:10|411.21|409.61|410.87|409.27|411.21|409.61|410.77|409.17|0
1640161760000|2021-12-22 08:29:20|410.99|409.39|410.77|409.17|410.99|409.39|410.77|409.17|0
1640161770000|2021-12-22 08:29:30|410.87|409.27|410.87|409.27|410.99|409.39|410.77|409.17|0
1640161780000|2021-12-22 08:29:40|410.77|409.17|410.55|408.95|410.77|409.17|410.55|408.95|0
1640161790000|2021-12-22 08:29:50|410.65|409.05|410.33|408.73|410.65|409.05|410.33|408.73|0
1640161800000|2021-12-22 08:30:00|409.89|408.29|409.89|408.29|409.89|408.29|409.89|408.29|0
1640161810000|2021-12-22 08:30:10|409.99|408.39|410.11|408.51|410.11|408.51|409.99|408.39|0
1640161820000|2021-12-22 08:30:20|410.33|408.73|410.65|409.05|410.65|409.05|410.33|408.73|0
1640161830000|2021-12-22 08:30:30|410.55|408.95|410.87|409.27|410.87|409.27|410.55|408.95|0
1640161840000|2021-12-22 08:30:40|410.99|409.39|410.77|409.17|410.99|409.39|410.65|409.05|0
1640161850000|2021-12-22 08:30:50|410.99|409.39|411.09|409.49|411.21|409.61|410.99|409.39|0
1640161860000|2021-12-22 08:31:00|411.21|409.61|410.55|408.95|411.21|409.61|410.55|408.95|0
1640161880000|2021-12-22 08:31:20|410.43|408.83|410.21|408.61|410.55|408.95|410.11|408.51|0
1640161890000|2021-12-22 08:31:30|410.11|408.51|410.33|408.73|410.33|408.73|410.11|408.51|0
1640161900000|2021-12-22 08:31:40|410.43|408.83|410.33|408.73|410.43|408.83|410.33|408.73|0
1640161910000|2021-12-22 08:31:50|410.21|408.61|410.21|408.61|410.21|408.61|410.21|408.61|0
1640161920000|2021-12-22 08:32:00|410.1|408.5|410.1|408.5|410.1|408.5|410.1|408.5|0
1640161930000|2021-12-22 08:32:10|409.88|408.28|409.99|408.39|409.99|408.39|409.88|408.28|0
1640161940000|2021-12-22 08:32:20|409.88|408.28|409.88|408.28|409.88|408.28|409.66|408.06|0
1640161950000|2021-12-22 08:32:30|410.1|408.5|409|407.4|410.1|408.5|409|407.4|0
1640161970000|2021-12-22 08:32:50|409.22|407.62|409.22|407.62|409.22|407.62|409.22|407.62|0
1640161980000|2021-12-22 08:33:00|409|407.4|408.78|407.18|409|407.4|408.78|407.18|0
1640161990000|2021-12-22 08:33:10|409|407.4|407.9|406.3|409|407.4|407.9|406.3|0
1640162000000|2021-12-22 08:33:20|407.79|406.19|407.46|405.86|407.79|406.19|407.24|405.64|0
1640162010000|2021-12-22 08:33:30|407.68|406.08|407.68|406.08|408.01|406.41|407.68|406.08|0
1640162020000|2021-12-22 08:33:40|407.57|405.97|407.24|405.64|407.57|405.97|407.24|405.64|0
1640162030000|2021-12-22 08:33:50|407.68|406.08|407.24|405.64|407.68|406.08|407.24|405.64|0
1640162040000|2021-12-22 08:34:00|407.46|405.86|407.57|405.97|407.68|406.08|407.35|405.75|0
1640162050000|2021-12-22 08:34:10|407.46|405.86|407.68|406.08|407.68|406.08|407.46|405.86|0
1640162060000|2021-12-22 08:34:20|407.9|406.3|407.9|406.3|407.9|406.3|407.9|406.3|0
1640162070000|2021-12-22 08:34:30|408.12|406.52|408.56|406.96|408.56|406.96|408.12|406.52|0
1640162080000|2021-12-22 08:34:40|408.12|406.52|408.12|406.52|408.12|406.52|408.12|406.52|0
1640162090000|2021-12-22 08:34:50|408.34|406.74|408.56|406.96|408.56|406.96|408.34|406.74|0
1640162100000|2021-12-22 08:35:00|408.45|406.85|407.9|406.3|408.56|406.96|407.9|406.3|0
1640162110000|2021-12-22 08:35:10|407.79|406.19|407.68|406.08|407.79|406.19|407.68|406.08|0
1640162120000|2021-12-22 08:35:20|407.9|406.3|407.9|406.3|407.9|406.3|407.68|406.08|0
1640162130000|2021-12-22 08:35:30|407.68|406.08|406.58|404.98|407.68|406.08|406.58|404.98|0
1640162140000|2021-12-22 08:35:40|405.48|403.88|405.48|403.88|405.59|403.99|405.48|403.88|0
1640162150000|2021-12-22 08:35:50|405.7|404.1|405.48|403.88|405.7|404.1|405.48|403.88|0
1640162160000|2021-12-22 08:36:00|405.59|403.99|405.81|404.21|405.81|404.21|405.59|403.99|0
1640162170000|2021-12-22 08:36:10|406.14|404.54|406.8|405.2|406.8|405.2|406.14|404.54|0
1640162180000|2021-12-22 08:36:20|406.58|404.98|407.02|405.42|407.24|405.64|406.58|404.98|0
1640162190000|2021-12-22 08:36:30|407.24|405.64|407.02|405.42|407.24|405.64|407.02|405.42|0
1640162200000|2021-12-22 08:36:40|407.24|405.64|406.36|404.76|407.24|405.64|406.36|404.76|0
1640162210000|2021-12-22 08:36:50|406.14|404.54|405.92|404.32|406.14|404.54|405.92|404.32|0
1640162220000|2021-12-22 08:37:00|406.03|404.43|405.7|404.1|406.03|404.43|405.7|404.1|0
1640162230000|2021-12-22 08:37:10|405.92|404.32|405.92|404.32|405.92|404.32|405.92|404.32|0
1640162240000|2021-12-22 08:37:20|406.14|404.54|406.36|404.76|406.36|404.76|406.14|404.54|0
1640162250000|2021-12-22 08:37:30|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1640162260000|2021-12-22 08:37:40|406.36|404.76|406.14|404.54|406.36|404.76|406.14|404.54|0
1640162270000|2021-12-22 08:37:50|406.25|404.65|406.25|404.65|406.25|404.65|406.25|404.65|0
1640162280000|2021-12-22 08:38:00|406.36|404.76|406.14|404.54|406.36|404.76|405.92|404.32|0
1640162290000|2021-12-22 08:38:10|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1640162300000|2021-12-22 08:38:20|406.58|404.98|406.47|404.87|406.58|404.98|406.36|404.76|0
1640162310000|2021-12-22 08:38:30|406.36|404.76|406.36|404.76|406.36|404.76|406.14|404.54|0
1640162320000|2021-12-22 08:38:40|406.14|404.54|405.48|403.88|406.14|404.54|405.48|403.88|0
1640162330000|2021-12-22 08:38:50|405.7|404.1|405.59|403.99|405.7|404.1|405.48|403.88|0
1640162340000|2021-12-22 08:39:00|405.7|404.1|405.7|404.1|405.81|404.21|405.7|404.1|0
1640162350000|2021-12-22 08:39:10|405.81|404.21|405.48|403.88|405.81|404.21|405.48|403.88|0
1640162360000|2021-12-22 08:39:20|405.7|404.1|405.59|403.99|405.7|404.1|405.48|403.88|0
1640162370000|2021-12-22 08:39:30|405.48|403.88|405.7|404.1|405.7|404.1|405.48|403.88|0
1640162380000|2021-12-22 08:39:40|405.59|403.99|405.48|403.88|405.59|403.99|405.48|403.88|0
1640162390000|2021-12-22 08:39:50|405.7|404.1|405.59|403.99|405.7|404.1|405.59|403.99|0
1640162400000|2021-12-22 08:40:00|405.7|404.1|405.26|403.66|405.7|404.1|405.26|403.66|0
1640162410000|2021-12-22 08:40:10|404.16|402.56|403.94|402.34|404.16|402.56|403.94|402.34|0
1640162420000|2021-12-22 08:40:20|406.14|404.54|406.36|404.76|406.36|404.76|406.14|404.54|0
1640162430000|2021-12-22 08:40:30|406.58|404.98|406.58|404.98|406.58|404.98|406.58|404.98|0
1640162440000|2021-12-22 08:40:40|406.8|405.2|407.02|405.42|407.02|405.42|406.8|405.2|0
1640162450000|2021-12-22 08:40:50|406.9|405.3|406.8|405.2|406.9|405.3|406.8|405.2|0
1640162460000|2021-12-22 08:41:00|406.68|405.08|406.8|405.2|407.02|405.42|406.68|405.08|0
1640162470000|2021-12-22 08:41:10|407.02|405.42|407.46|405.86|407.46|405.86|407.02|405.42|0
1640162480000|2021-12-22 08:41:20|407.68|406.08|407.68|406.08|407.68|406.08|407.56|405.96|0
1640162490000|2021-12-22 08:41:30|407.46|405.86|407.46|405.86|407.46|405.86|407.46|405.86|0
1640162500000|2021-12-22 08:41:40|407.56|405.96|407.34|405.74|407.56|405.96|407.34|405.74|0
1640162510000|2021-12-22 08:41:50|407.68|406.08|407.68|406.08|407.68|406.08|407.56|405.96|0
1640162520000|2021-12-22 08:42:00|407.46|405.86|408.12|406.52|408.12|406.52|407.46|405.86|0
1640162530000|2021-12-22 08:42:10|408.34|406.74|408.56|406.96|408.56|406.96|408.34|406.74|0
1640162550000|2021-12-22 08:42:30|408.66|407.06|408.56|406.96|408.66|407.06|408.56|406.96|0
1640162560000|2021-12-22 08:42:40|408.55|406.95|408.55|406.95|408.55|406.95|408.55|406.95|0
1640162570000|2021-12-22 08:42:50|408.66|407.06|408.44|406.84|408.66|407.06|408.44|406.84|0
1640162580000|2021-12-22 08:43:00|408.66|407.06|408.99|407.39|408.99|407.39|408.66|407.06|0
1640162590000|2021-12-22 08:43:10|408.66|407.06|408.11|406.51|408.66|407.06|408.11|406.51|0
1640162600000|2021-12-22 08:43:20|408.22|406.62|408|406.4|408.22|406.62|408|406.4|0
1640162610000|2021-12-22 08:43:30|408.11|406.51|408.11|406.51|408.11|406.51|408.11|406.51|0
1640162620000|2021-12-22 08:43:40|408.22|406.62|408.33|406.73|408.33|406.73|408.22|406.62|0
1640162630000|2021-12-22 08:43:50|408.22|406.62|408.11|406.51|408.22|406.62|408.11|406.51|0
1640162640000|2021-12-22 08:44:00|407.89|406.29|407.67|406.07|407.89|406.29|407.67|406.07|0
1640162650000|2021-12-22 08:44:10|407.89|406.29|408.11|406.51|408.11|406.51|407.89|406.29|0
1640162660000|2021-12-22 08:44:20|407.89|406.29|408|406.4|408|406.4|407.89|406.29|0
1640162670000|2021-12-22 08:44:30|407.89|406.29|407.67|406.07|407.89|406.29|407.67|406.07|0
1640162680000|2021-12-22 08:44:40|407.45|405.85|407.56|405.96|407.67|406.07|407.45|405.85|0
1640162690000|2021-12-22 08:44:50|407.67|406.07|407.67|406.07|407.67|406.07|407.56|405.96|0
1640162700000|2021-12-22 08:45:00|407.45|405.85|407.89|406.29|407.89|406.29|407.45|405.85|0
1640162710000|2021-12-22 08:45:10|408.11|406.51|408.11|406.51|408.11|406.51|407.89|406.29|0
1640162730000|2021-12-22 08:45:30|407.89|406.29|407.89|406.29|407.89|406.29|407.67|406.07|0
1640162740000|2021-12-22 08:45:40|407.67|406.07|407.23|405.63|407.78|406.18|407.23|405.63|0
1640162750000|2021-12-22 08:45:50|407.45|405.85|407.01|405.41|407.45|405.85|407.01|405.41|0
1640162760000|2021-12-22 08:46:00|407.23|405.63|407.45|405.85|407.67|406.07|407.23|405.63|0
1640162770000|2021-12-22 08:46:10|407.67|406.07|407.45|405.85|407.67|406.07|407.45|405.85|0
1640162780000|2021-12-22 08:46:20|407.34|405.74|407.34|405.74|407.34|405.74|407.23|405.63|0
1640162790000|2021-12-22 08:46:30|407.45|405.85|407.45|405.85|407.67|406.07|407.34|405.74|0
1640162800000|2021-12-22 08:46:40|407.56|405.96|407.67|406.07|407.67|406.07|407.56|405.96|0
1640162810000|2021-12-22 08:46:50|407.56|405.96|407.67|406.07|407.67|406.07|407.45|405.85|0
1640162820000|2021-12-22 08:47:00|407.89|406.29|408|406.4|408.11|406.51|407.89|406.29|0
1640162830000|2021-12-22 08:47:10|408.11|406.51|408.55|406.95|408.55|406.95|408.11|406.51|0
1640162840000|2021-12-22 08:47:20|409.21|407.61|409.21|407.61|409.21|407.61|409.21|407.61|0
1640162850000|2021-12-22 08:47:30|409.32|407.72|409.43|407.83|409.43|407.83|409.21|407.61|0
1640162860000|2021-12-22 08:47:40|409.21|407.61|409.43|407.83|409.43|407.83|409.21|407.61|0
1640162870000|2021-12-22 08:47:50|409.32|407.72|409.32|407.72|409.32|407.72|409.32|407.72|0
1640162880000|2021-12-22 08:48:00|409.21|407.61|409.21|407.61|409.21|407.61|408.99|407.39|0
1640162890000|2021-12-22 08:48:10|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1640162900000|2021-12-22 08:48:20|409.54|407.94|409.54|407.94|409.54|407.94|409.54|407.94|0
1640162910000|2021-12-22 08:48:30|409.43|407.83|409.54|407.94|409.54|407.94|409.43|407.83|0
1640162920000|2021-12-22 08:48:40|409.65|408.05|409.87|408.27|409.87|408.27|409.65|408.05|0
1640162930000|2021-12-22 08:48:50|410.09|408.49|410.31|408.71|410.31|408.71|410.09|408.49|0
1640162940000|2021-12-22 08:49:00|410.2|408.6|410.53|408.93|410.53|408.93|410.2|408.6|0
1640162950000|2021-12-22 08:49:10|410.42|408.82|410.53|408.93|410.53|408.93|410.42|408.82|0
1640162960000|2021-12-22 08:49:20|410.75|409.15|410.75|409.15|410.75|409.15|410.75|409.15|0
1640162970000|2021-12-22 08:49:30|410.97|409.37|410.75|409.15|410.97|409.37|410.75|409.15|0
1640162980000|2021-12-22 08:49:40|410.97|409.37|410.75|409.15|410.97|409.37|410.75|409.15|0
1640162990000|2021-12-22 08:49:50|410.97|409.37|410.97|409.37|411.19|409.59|410.97|409.37|0
1640163000000|2021-12-22 08:50:00|411.41|409.81|411.41|409.81|411.41|409.81|411.19|409.59|0
1640163020000|2021-12-22 08:50:20|411.19|409.59|411.41|409.81|411.41|409.81|411.19|409.59|0
1640163030000|2021-12-22 08:50:30|411.19|409.59|411.19|409.59|411.19|409.59|411.19|409.59|0
1640163040000|2021-12-22 08:50:40|411.08|409.48|410.97|409.37|411.08|409.48|410.97|409.37|0
1640163050000|2021-12-22 08:50:50|410.75|409.15|410.31|408.71|410.75|409.15|410.31|408.71|0
1640163060000|2021-12-22 08:51:00|410.42|408.82|411.19|409.59|411.3|409.7|410.42|408.82|0
1640163070000|2021-12-22 08:51:10|410.97|409.37|410.97|409.37|411.08|409.48|410.97|409.37|0
1640163080000|2021-12-22 08:51:20|411.19|409.59|410.75|409.15|411.19|409.59|410.75|409.15|0
1640163090000|2021-12-22 08:51:30|410.53|408.93|410.31|408.71|410.53|408.93|410.31|408.71|0
1640163100000|2021-12-22 08:51:40|410.19|408.59|410.31|408.71|410.31|408.71|410.19|408.59|0
1640163110000|2021-12-22 08:51:50|410.09|408.49|410.97|409.37|410.97|409.37|410.09|408.49|0
1640163120000|2021-12-22 08:52:00|410.75|409.15|410.53|408.93|410.75|409.15|410.53|408.93|0
1640163130000|2021-12-22 08:52:10|410.31|408.71|410.31|408.71|410.31|408.71|410.31|408.71|0
1640163150000|2021-12-22 08:52:30|410.09|408.49|409.87|408.27|410.09|408.49|409.87|408.27|0
1640163160000|2021-12-22 08:52:40|409.65|408.05|409.87|408.27|409.87|408.27|409.65|408.05|0
1640163170000|2021-12-22 08:52:50|410.09|408.49|409.65|408.05|410.09|408.49|409.65|408.05|0
1640163180000|2021-12-22 08:53:00|409.43|407.83|409.43|407.83|409.43|407.83|409.43|407.83|0
1640163190000|2021-12-22 08:53:10|409.21|407.61|409.43|407.83|409.43|407.83|409.21|407.61|0
1640163200000|2021-12-22 08:53:20|409.65|408.05|409.87|408.27|409.87|408.27|409.65|408.05|0
1640163220000|2021-12-22 08:53:40|409.65|408.05|409.65|408.05|409.65|408.05|409.65|408.05|0
1640163230000|2021-12-22 08:53:50|409.75|408.15|409.31|407.71|409.87|408.27|409.31|407.71|0
1640163240000|2021-12-22 08:54:00|409.21|407.61|409.75|408.15|409.75|408.15|409.21|407.61|0
1640163250000|2021-12-22 08:54:10|409.65|408.05|409.43|407.83|409.65|408.05|409.31|407.71|0
1640163260000|2021-12-22 08:54:20|409.65|408.05|409.65|408.05|409.65|408.05|409.65|408.05|0
1640163270000|2021-12-22 08:54:30|409.87|408.27|410.09|408.49|410.31|408.71|409.87|408.27|0
1640163280000|2021-12-22 08:54:40|410.19|408.59|410.09|408.49|410.19|408.59|410.09|408.49|0
1640163300000|2021-12-22 08:55:00|410.19|408.59|410.31|408.71|410.53|408.93|410.19|408.59|0
1640163310000|2021-12-22 08:55:10|410.53|408.93|410.31|408.71|410.53|408.93|410.09|408.49|0
1640163320000|2021-12-22 08:55:20|410.09|408.49|410.31|408.71|410.31|408.71|410.09|408.49|0
1640163330000|2021-12-22 08:55:30|410.09|408.49|410.41|408.81|410.41|408.81|410.09|408.49|0
1640163340000|2021-12-22 08:55:40|410.31|408.71|410.09|408.49|410.31|408.71|410.09|408.49|0
1640163360000|2021-12-22 08:56:00|410.19|408.59|410.31|408.71|410.31|408.71|410.19|408.59|0
1640163370000|2021-12-22 08:56:10|410.53|408.93|410.53|408.93|410.53|408.93|410.31|408.71|0
1640163380000|2021-12-22 08:56:20|410.63|409.03|410.97|409.37|410.97|409.37|410.63|409.03|0
1640163390000|2021-12-22 08:56:30|410.85|409.25|410.75|409.15|410.85|409.25|410.75|409.15|0
1640163400000|2021-12-22 08:56:40|410.97|409.37|410.75|409.15|410.97|409.37|410.75|409.15|0
1640163410000|2021-12-22 08:56:50|410.53|408.93|410.53|408.93|410.75|409.15|410.53|408.93|0
1640163420000|2021-12-22 08:57:00|410.63|409.03|410.75|409.15|410.85|409.25|410.63|409.03|0
1640163430000|2021-12-22 08:57:10|410.52|408.92|410.75|409.15|410.75|409.15|410.52|408.92|0
1640163440000|2021-12-22 08:57:20|410.52|408.92|410.52|408.92|410.52|408.92|410.52|408.92|0
1640163450000|2021-12-22 08:57:30|410.08|408.48|409.86|408.26|410.08|408.48|409.64|408.04|0
1640163460000|2021-12-22 08:57:40|410.08|408.48|409.97|408.37|410.08|408.48|409.97|408.37|0
1640163470000|2021-12-22 08:57:50|409.86|408.26|409.97|408.37|410.08|408.48|409.86|408.26|0
1640163480000|2021-12-22 08:58:00|410.52|408.92|410.63|409.03|410.74|409.14|410.41|408.81|0
1640163490000|2021-12-22 08:58:10|410.52|408.92|410.19|408.59|410.52|408.92|410.19|408.59|0
1640163500000|2021-12-22 08:58:20|410.08|408.48|410.19|408.59|410.19|408.59|410.08|408.48|0
1640163510000|2021-12-22 08:58:30|410.3|408.7|410.08|408.48|410.3|408.7|410.08|408.48|0
1640163520000|2021-12-22 08:58:40|409.86|408.26|409.64|408.04|409.86|408.26|409.64|408.04|0
1640163530000|2021-12-22 08:58:50|409.42|407.82|409.64|408.04|409.64|408.04|409.42|407.82|0
1640163540000|2021-12-22 08:59:00|409.86|408.26|409.86|408.26|409.86|408.26|409.86|408.26|0
1640163550000|2021-12-22 08:59:10|409.97|408.37|409.86|408.26|409.97|408.37|409.86|408.26|0
1640163560000|2021-12-22 08:59:20|409.64|408.04|409.64|408.04|409.64|408.04|409.64|408.04|0
1640163590000|2021-12-22 08:59:50|409.86|408.26|409.64|408.04|409.86|408.26|409.64|408.04|0
1640163600000|2021-12-22 09:00:00|409.86|408.26|409.97|408.37|409.97|408.37|409.86|408.26|0
1640163610000|2021-12-22 09:00:10|409.86|408.26|409.86|408.26|409.86|408.26|409.86|408.26|0
1640163620000|2021-12-22 09:00:20|410.08|408.48|410.08|408.48|410.08|408.48|409.97|408.37|0
1640163630000|2021-12-22 09:00:30|410.52|408.92|410.3|408.7|410.52|408.92|410.3|408.7|0
1640163640000|2021-12-22 09:00:40|409.86|408.26|409.64|408.04|409.97|408.37|409.64|408.04|0
1640163650000|2021-12-22 09:00:50|409.31|407.71|409.42|407.82|409.42|407.82|409.31|407.71|0
1640163660000|2021-12-22 09:01:00|409.2|407.6|409.2|407.6|409.2|407.6|409.2|407.6|0
1640163670000|2021-12-22 09:01:10|408.98|407.38|409.31|407.71|409.31|407.71|408.98|407.38|0
1640163680000|2021-12-22 09:01:20|409.42|407.82|409.42|407.82|409.42|407.82|409.2|407.6|0
1640163690000|2021-12-22 09:01:30|409.53|407.93|409.42|407.82|409.53|407.93|409.42|407.82|0
1640163700000|2021-12-22 09:01:40|409.64|408.04|409.86|408.26|409.86|408.26|409.42|407.82|0
1640163710000|2021-12-22 09:01:50|409.75|408.15|409.75|408.15|409.75|408.15|409.75|408.15|0
1640163720000|2021-12-22 09:02:00|409.86|408.26|409.42|407.82|409.86|408.26|409.42|407.82|0
1640163730000|2021-12-22 09:02:10|409.2|407.6|409.2|407.6|409.31|407.71|409.2|407.6|0
1640163740000|2021-12-22 09:02:20|409.3|407.7|409.42|407.82|409.42|407.82|409.3|407.7|0
1640163750000|2021-12-22 09:02:30|409.3|407.7|409.42|407.82|409.42|407.82|409.3|407.7|0
1640163760000|2021-12-22 09:02:40|409.75|408.15|409.64|408.04|409.75|408.15|409.64|408.04|0
1640163770000|2021-12-22 09:02:50|409.86|408.26|409.86|408.26|409.97|408.37|409.74|408.14|0
1640163780000|2021-12-22 09:03:00|409.97|408.37|410.08|408.48|410.08|408.48|409.97|408.37|0
1640163790000|2021-12-22 09:03:10|410.3|408.7|410.3|408.7|410.3|408.7|410.08|408.48|0
1640163800000|2021-12-22 09:03:20|410.08|408.48|409.64|408.04|410.08|408.48|409.64|408.04|0
1640163810000|2021-12-22 09:03:30|409.52|407.92|409.86|408.26|409.86|408.26|409.52|407.92|0
1640163820000|2021-12-22 09:03:40|410.08|408.48|410.08|408.48|410.08|408.48|410.08|408.48|0
1640163830000|2021-12-22 09:03:50|409.96|408.36|409.86|408.26|409.96|408.36|409.86|408.26|0
1640163840000|2021-12-22 09:04:00|409.64|408.04|409.64|408.04|409.64|408.04|409.64|408.04|0
1640163850000|2021-12-22 09:04:10|409.86|408.26|409.86|408.26|409.86|408.26|409.64|408.04|0
1640163860000|2021-12-22 09:04:20|409.64|408.04|410.08|408.48|410.08|408.48|409.64|408.04|0
1640163890000|2021-12-22 09:04:50|410.3|408.7|410.3|408.7|410.3|408.7|410.3|408.7|0
1640163900000|2021-12-22 09:05:00|409.86|408.26|409.64|408.04|409.86|408.26|409.52|407.92|0
1640163910000|2021-12-22 09:05:10|409.86|408.26|409.64|408.04|409.86|408.26|409.64|408.04|0
1640163920000|2021-12-22 09:05:20|409.74|408.14|409.86|408.26|409.86|408.26|409.64|408.04|0
1640163930000|2021-12-22 09:05:30|409.64|408.04|409.64|408.04|409.64|408.04|409.64|408.04|0
1640163950000|2021-12-22 09:05:50|409.42|407.82|409.08|407.48|409.42|407.82|409.08|407.48|0
1640163960000|2021-12-22 09:06:00|408.98|407.38|409.2|407.6|409.2|407.6|408.98|407.38|0
1640163970000|2021-12-22 09:06:10|409.3|407.7|409.2|407.6|409.3|407.7|408.98|407.38|0
1640163980000|2021-12-22 09:06:20|408.98|407.38|409.2|407.6|409.2|407.6|408.98|407.38|0
1640163990000|2021-12-22 09:06:30|409.3|407.7|409.2|407.6|409.42|407.82|409.2|407.6|0
1640164000000|2021-12-22 09:06:40|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1640164010000|2021-12-22 09:06:50|409.2|407.6|409.2|407.6|409.2|407.6|409.2|407.6|0
1640164020000|2021-12-22 09:07:00|409.42|407.82|409.42|407.82|409.42|407.82|409.42|407.82|0
1640164030000|2021-12-22 09:07:10|409.2|407.6|409.42|407.82|409.42|407.82|409.2|407.6|0
1640164040000|2021-12-22 09:07:20|409.2|407.6|409.42|407.82|409.42|407.82|409.2|407.6|0
1640164060000|2021-12-22 09:07:40|409.52|407.92|409.42|407.82|409.52|407.92|409.42|407.82|0
1640164070000|2021-12-22 09:07:50|409.64|408.04|409.86|408.26|409.86|408.26|409.64|408.04|0
1640164100000|2021-12-22 09:08:20|409.85|408.25|410.08|408.48|410.08|408.48|409.85|408.25|0
1640164110000|2021-12-22 09:08:30|410.3|408.7|410.52|408.92|410.52|408.92|410.3|408.7|0
1640164120000|2021-12-22 09:08:40|410.74|409.14|410.74|409.14|410.74|409.14|410.74|409.14|0
1640164130000|2021-12-22 09:08:50|410.62|409.02|410.74|409.14|410.74|409.14|410.62|409.02|0
1640164140000|2021-12-22 09:09:00|410.96|409.36|410.74|409.14|410.96|409.36|410.74|409.14|0
1640164150000|2021-12-22 09:09:10|410.84|409.24|410.52|408.92|410.84|409.24|410.52|408.92|0
1640164160000|2021-12-22 09:09:20|410.07|408.47|410.07|408.47|410.07|408.47|409.85|408.25|0
1640164170000|2021-12-22 09:09:30|409.85|408.25|409.85|408.25|409.85|408.25|409.85|408.25|0
1640164180000|2021-12-22 09:09:40|410.07|408.47|409.85|408.25|410.07|408.47|409.85|408.25|0
1640164190000|2021-12-22 09:09:50|409.74|408.14|409.63|408.03|409.74|408.14|409.63|408.03|0
1640164200000|2021-12-22 09:10:00|409.74|408.14|409.85|408.25|409.85|408.25|409.74|408.14|0
1640164210000|2021-12-22 09:10:10|409.74|408.14|409.85|408.25|409.85|408.25|409.74|408.14|0
1640164220000|2021-12-22 09:10:20|409.63|408.03|409.19|407.59|409.63|408.03|409.19|407.59|0
1640164230000|2021-12-22 09:10:30|409.41|407.81|409.19|407.59|409.41|407.81|409.19|407.59|0
1640164240000|2021-12-22 09:10:40|409.3|407.7|409.41|407.81|409.41|407.81|409.19|407.59|0
1640164250000|2021-12-22 09:10:50|409.52|407.92|409.63|408.03|409.63|408.03|409.52|407.92|0
1640164260000|2021-12-22 09:11:00|409.85|408.25|409.85|408.25|410.07|408.47|409.63|408.03|0
1640164270000|2021-12-22 09:11:10|410.07|408.47|409.63|408.03|410.07|408.47|409.63|408.03|0
1640164280000|2021-12-22 09:11:20|409.41|407.81|409.63|408.03|409.63|408.03|409.41|407.81|0
1640164290000|2021-12-22 09:11:30|409.52|407.92|409.41|407.81|409.52|407.92|409.41|407.81|0
1640164300000|2021-12-22 09:11:40|409.3|407.7|409.19|407.59|409.3|407.7|409.19|407.59|0
1640164310000|2021-12-22 09:11:50|408.97|407.37|409.19|407.59|409.19|407.59|408.97|407.37|0
1640164320000|2021-12-22 09:12:00|408.97|407.37|408.97|407.37|408.97|407.37|408.97|407.37|0
1640164330000|2021-12-22 09:12:10|409.19|407.59|408.97|407.37|409.19|407.59|408.97|407.37|0
1640164340000|2021-12-22 09:12:20|409.19|407.59|409.19|407.59|409.19|407.59|409.19|407.59|0
1640164360000|2021-12-22 09:12:40|408.97|407.37|408.97|407.37|408.97|407.37|408.97|407.37|0
1640164370000|2021-12-22 09:12:50|409.19|407.59|409.19|407.59|409.19|407.59|409.19|407.59|0
1640164380000|2021-12-22 09:13:00|409.41|407.81|409.41|407.81|409.41|407.81|409.41|407.81|0
1640164390000|2021-12-22 09:13:10|409.3|407.7|409.41|407.81|409.41|407.81|409.3|407.7|0
1640164400000|2021-12-22 09:13:20|409.63|408.03|409.96|408.36|409.96|408.36|409.63|408.03|0
1640164410000|2021-12-22 09:13:30|410.18|408.58|410.29|408.69|410.29|408.69|410.18|408.58|0
1640164440000|2021-12-22 09:14:00|410.51|408.91|411.39|409.79|411.39|409.79|410.51|408.91|0
1640164450000|2021-12-22 09:14:10|411.17|409.57|411.39|409.79|411.39|409.79|411.17|409.57|0
1640164460000|2021-12-22 09:14:20|411.61|410.01|411.39|409.79|411.61|410.01|411.39|409.79|0
1640164470000|2021-12-22 09:14:30|411.28|409.68|411.39|409.79|411.39|409.79|411.28|409.68|0
1640164480000|2021-12-22 09:14:40|411.61|410.01|411.83|410.23|411.83|410.23|411.61|410.01|0
1640164490000|2021-12-22 09:14:50|412.27|410.67|412.05|410.45|412.27|410.67|411.83|410.23|0
1640164500000|2021-12-22 09:15:00|411.83|410.23|411.83|410.23|412.05|410.45|411.83|410.23|0
1640164510000|2021-12-22 09:15:10|411.61|410.01|411.39|409.79|411.61|410.01|411.39|409.79|0
1640164520000|2021-12-22 09:15:20|411.28|409.68|411.39|409.79|411.39|409.79|411.28|409.68|0
1640164530000|2021-12-22 09:15:30|411.61|410.01|411.5|409.9|411.61|410.01|411.5|409.9|0
1640164540000|2021-12-22 09:15:40|411.39|409.79|411.5|409.9|411.5|409.9|411.39|409.79|0
1640164550000|2021-12-22 09:15:50|411.61|410.01|412.27|410.67|412.27|410.67|411.61|410.01|0
1640164560000|2021-12-22 09:16:00|412.05|410.45|411.72|410.12|412.05|410.45|411.72|410.12|0
1640164570000|2021-12-22 09:16:10|411.83|410.23|411.83|410.23|412.05|410.45|411.83|410.23|0
1640164580000|2021-12-22 09:16:20|412.16|410.56|412.05|410.45|412.16|410.56|412.05|410.45|0
1640164590000|2021-12-22 09:16:30|412.27|410.67|412.27|410.67|412.49|410.89|412.27|410.67|0
1640164600000|2021-12-22 09:16:40|412.49|410.89|412.27|410.67|412.49|410.89|412.27|410.67|0
1640164610000|2021-12-22 09:16:50|412.05|410.45|412.16|410.56|412.16|410.56|412.05|410.45|0
1640164620000|2021-12-22 09:17:00|412.05|410.45|412.05|410.45|412.05|410.45|412.05|410.45|0
1640164630000|2021-12-22 09:17:10|412.16|410.56|412.27|410.67|412.49|410.89|412.16|410.56|0
1640164650000|2021-12-22 09:17:30|412.49|410.89|412.71|411.11|412.71|411.11|412.49|410.89|0
1640164660000|2021-12-22 09:17:40|412.93|411.33|412.93|411.33|412.93|411.33|412.93|411.33|0
1640164670000|2021-12-22 09:17:50|413.04|411.44|412.93|411.33|413.04|411.44|412.93|411.33|0
1640164680000|2021-12-22 09:18:00|412.82|411.22|412.82|411.22|412.82|411.22|412.82|411.22|0
1640164690000|2021-12-22 09:18:10|412.71|411.11|412.93|411.33|413.15|411.55|412.71|411.11|0
1640164700000|2021-12-22 09:18:20|413.15|411.55|413.15|411.55|413.15|411.55|413.15|411.55|0
1640164710000|2021-12-22 09:18:30|412.93|411.33|412.93|411.33|412.93|411.33|412.93|411.33|0
1640164720000|2021-12-22 09:18:40|412.82|411.22|413.15|411.55|413.15|411.55|412.82|411.22|0
1640164730000|2021-12-22 09:18:50|413.04|411.44|413.04|411.44|413.04|411.44|413.04|411.44|0
1640164740000|2021-12-22 09:19:00|412.93|411.33|413.15|411.55|413.15|411.55|412.93|411.33|0
1640164750000|2021-12-22 09:19:10|413.04|411.44|412.93|411.33|413.04|411.44|412.93|411.33|0
1640164760000|2021-12-22 09:19:20|413.15|411.55|413.15|411.55|413.15|411.55|413.15|411.55|0
1640164780000|2021-12-22 09:19:40|413.37|411.77|413.37|411.77|413.6|412|413.37|411.77|0
1640164800000|2021-12-22 09:20:00|413.59|411.99|413.59|411.99|414.04|412.44|413.59|411.99|0
1640164810000|2021-12-22 09:20:10|413.15|411.55|413.15|411.55|413.15|411.55|413.15|411.55|0
1640164820000|2021-12-22 09:20:20|413.26|411.66|413.15|411.55|413.26|411.66|413.15|411.55|0
1640164830000|2021-12-22 09:20:30|412.93|411.33|412.93|411.33|412.93|411.33|412.71|411.11|0
1640164840000|2021-12-22 09:20:40|412.71|411.11|413.04|411.44|413.04|411.44|412.71|411.11|0
1640164850000|2021-12-22 09:20:50|413.15|411.55|413.04|411.44|413.15|411.55|413.04|411.44|0
1640164860000|2021-12-22 09:21:00|413.15|411.55|412.93|411.33|413.15|411.55|412.93|411.33|0
1640164870000|2021-12-22 09:21:10|413.15|411.55|412.93|411.33|413.15|411.55|412.93|411.33|0
1640164880000|2021-12-22 09:21:20|413.15|411.55|412.93|411.33|413.15|411.55|412.93|411.33|0
1640164890000|2021-12-22 09:21:30|412.82|411.22|412.71|411.11|412.82|411.22|412.71|411.11|0
1640164900000|2021-12-22 09:21:40|412.93|411.33|412.93|411.33|412.93|411.33|412.93|411.33|0
1640164910000|2021-12-22 09:21:50|413.15|411.55|412.93|411.33|413.15|411.55|412.93|411.33|0
1640164920000|2021-12-22 09:22:00|412.71|411.11|412.71|411.11|412.82|411.22|412.71|411.11|0
1640164930000|2021-12-22 09:22:10|412.82|411.22|412.82|411.22|412.82|411.22|412.82|411.22|0
1640164940000|2021-12-22 09:22:20|412.71|411.11|412.49|410.89|412.71|411.11|412.49|410.89|0
1640164950000|2021-12-22 09:22:30|412.27|410.67|412.05|410.45|412.27|410.67|412.05|410.45|0
1640164960000|2021-12-22 09:22:40|411.83|410.23|411.83|410.23|411.83|410.23|411.83|410.23|0
1640164980000|2021-12-22 09:23:00|412.05|410.45|411.83|410.23|412.05|410.45|411.83|410.23|0
1640164990000|2021-12-22 09:23:10|411.61|410.01|411.83|410.23|411.83|410.23|411.61|410.01|0
1640165000000|2021-12-22 09:23:20|411.61|410.01|411.61|410.01|411.61|410.01|411.61|410.01|0
1640165010000|2021-12-22 09:23:30|411.39|409.79|411.83|410.23|411.83|410.23|411.39|409.79|0
1640165020000|2021-12-22 09:23:40|411.61|410.01|411.61|410.01|411.83|410.23|411.61|410.01|0
1640165030000|2021-12-22 09:23:50|411.39|409.79|411.39|409.79|411.39|409.79|411.39|409.79|0
1640165040000|2021-12-22 09:24:00|411.38|409.78|411.61|410.01|411.61|410.01|411.38|409.78|0
1640165050000|2021-12-22 09:24:10|411.83|410.23|411.83|410.23|411.83|410.23|411.83|410.23|0
1640165060000|2021-12-22 09:24:20|412.05|410.45|412.05|410.45|412.27|410.67|412.05|410.45|0
1640165070000|2021-12-22 09:24:30|411.83|410.23|411.61|410.01|411.83|410.23|411.61|410.01|0
1640165080000|2021-12-22 09:24:40|411.6|410|411.6|410|411.6|410|411.6|410|0
1640165090000|2021-12-22 09:24:50|411.83|410.23|411.83|410.23|411.83|410.23|411.83|410.23|0
1640165100000|2021-12-22 09:25:00|411.38|409.78|411.49|409.89|411.6|410|411.38|409.78|0
1640165110000|2021-12-22 09:25:10|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640165120000|2021-12-22 09:25:20|411.49|409.89|412.05|410.45|412.05|410.45|411.38|409.78|0
1640165140000|2021-12-22 09:25:40|411.71|410.11|411.38|409.78|411.82|410.22|411.38|409.78|0
1640165150000|2021-12-22 09:25:50|411.49|409.89|411.16|409.56|411.6|410|411.16|409.56|0
1640165160000|2021-12-22 09:26:00|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640165170000|2021-12-22 09:26:10|411.6|410|411.6|410|411.6|410|411.6|410|0
1640165180000|2021-12-22 09:26:20|412.04|410.44|412.27|410.67|412.27|410.67|412.04|410.44|0
1640165190000|2021-12-22 09:26:30|411.93|410.33|412.04|410.44|412.04|410.44|411.93|410.33|0
1640165200000|2021-12-22 09:26:40|411.93|410.33|411.6|410|411.93|410.33|411.6|410|0
1640165220000|2021-12-22 09:27:00|411.38|409.78|411.38|409.78|411.38|409.78|411.38|409.78|0
1640165230000|2021-12-22 09:27:10|411.6|410|411.6|410|411.6|410|411.6|410|0
1640165240000|2021-12-22 09:27:20|411.71|410.11|411.82|410.22|411.82|410.22|411.71|410.11|0
1640165250000|2021-12-22 09:27:30|411.6|410|411.6|410|411.6|410|411.38|409.78|0
1640165260000|2021-12-22 09:27:40|411.49|409.89|411.82|410.22|411.82|410.22|411.49|409.89|0
1640165270000|2021-12-22 09:27:50|412.04|410.44|412.48|410.88|412.48|410.88|412.04|410.44|0
1640165280000|2021-12-22 09:28:00|412.26|410.66|412.04|410.44|412.26|410.66|412.04|410.44|0
1640165290000|2021-12-22 09:28:10|411.82|410.22|411.82|410.22|411.82|410.22|411.82|410.22|0
1640165300000|2021-12-22 09:28:20|411.6|410|411.38|409.78|411.6|410|411.16|409.56|0
1640165320000|2021-12-22 09:28:40|411.16|409.56|410.94|409.34|411.16|409.56|410.94|409.34|0
1640165330000|2021-12-22 09:28:50|411.16|409.56|411.38|409.78|411.38|409.78|411.16|409.56|0
1640165340000|2021-12-22 09:29:00|411.16|409.56|411.16|409.56|411.27|409.67|411.16|409.56|0
1640165350000|2021-12-22 09:29:10|411.38|409.78|411.16|409.56|411.38|409.78|411.16|409.56|0
1640165360000|2021-12-22 09:29:20|411.05|409.45|411.16|409.56|411.16|409.56|411.05|409.45|0
1640165380000|2021-12-22 09:29:40|411.05|409.45|411.16|409.56|411.16|409.56|411.05|409.45|0
1640165400000|2021-12-22 09:30:00|411.38|409.78|411.16|409.56|411.38|409.78|411.16|409.56|0
1640165420000|2021-12-22 09:30:20|411.38|409.78|411.27|409.67|411.38|409.78|411.27|409.67|0
1640165430000|2021-12-22 09:30:30|411.38|409.78|411.16|409.56|411.38|409.78|411.16|409.56|0
1640165450000|2021-12-22 09:30:50|410.94|409.34|410.94|409.34|410.94|409.34|410.94|409.34|0
1640165480000|2021-12-22 09:31:20|411.38|409.78|411.16|409.56|411.38|409.78|411.16|409.56|0
1640165490000|2021-12-22 09:31:30|410.94|409.34|410.94|409.34|410.94|409.34|410.94|409.34|0
1640165500000|2021-12-22 09:31:40|411.16|409.56|411.04|409.44|411.16|409.56|410.94|409.34|0
1640165510000|2021-12-22 09:31:50|410.94|409.34|410.94|409.34|410.94|409.34|410.94|409.34|0
1640165530000|2021-12-22 09:32:10|411.16|409.56|410.94|409.34|411.16|409.56|410.94|409.34|0
1640165540000|2021-12-22 09:32:20|411.04|409.44|411.16|409.56|411.38|409.78|411.04|409.44|0
1640165550000|2021-12-22 09:32:30|411.26|409.66|411.48|409.88|411.48|409.88|411.16|409.56|0
1640165560000|2021-12-22 09:32:40|411.6|410|411.38|409.78|411.6|410|411.38|409.78|0
1640165590000|2021-12-22 09:33:10|411.82|410.22|411.6|410|411.82|410.22|411.6|410|0
1640165600000|2021-12-22 09:33:20|411.82|410.22|411.82|410.22|411.82|410.22|411.6|410|0
1640165610000|2021-12-22 09:33:30|412.04|410.44|412.04|410.44|412.04|410.44|412.04|410.44|0
1640165620000|2021-12-22 09:33:40|412.14|410.54|412.04|410.44|412.14|410.54|412.04|410.44|0
1640165630000|2021-12-22 09:33:50|412.26|410.66|412.26|410.66|412.26|410.66|412.04|410.44|0
1640165640000|2021-12-22 09:34:00|412.48|410.88|412.92|411.32|413.14|411.54|412.48|410.88|0
1640165650000|2021-12-22 09:34:10|413.03|411.43|413.14|411.54|413.36|411.76|413.03|411.43|0
1640165660000|2021-12-22 09:34:20|413.36|411.76|413.36|411.76|413.36|411.76|413.25|411.65|0
1640165670000|2021-12-22 09:34:30|413.58|411.98|413.58|411.98|413.58|411.98|413.58|411.98|0
1640165680000|2021-12-22 09:34:40|413.47|411.87|413.14|411.54|413.47|411.87|413.14|411.54|0
1640165700000|2021-12-22 09:35:00|413.47|411.87|412.92|411.32|413.58|411.98|412.92|411.32|0
1640165720000|2021-12-22 09:35:20|412.7|411.1|412.7|411.1|412.7|411.1|412.7|411.1|0
1640165760000|2021-12-22 09:36:00|412.48|410.88|412.04|410.44|412.48|410.88|412.04|410.44|0
1640165770000|2021-12-22 09:36:10|412.26|410.66|412.26|410.66|412.26|410.66|412.26|410.66|0
1640165780000|2021-12-22 09:36:20|412.36|410.76|412.48|410.88|412.48|410.88|412.36|410.76|0
1640165790000|2021-12-22 09:36:30|412.26|410.66|412.48|410.88|412.48|410.88|412.26|410.66|0
1640165810000|2021-12-22 09:36:50|412.7|411.1|412.7|411.1|412.7|411.1|412.7|411.1|0
1640165820000|2021-12-22 09:37:00|412.48|410.88|412.48|410.88|412.48|410.88|412.48|410.88|0
1640165840000|2021-12-22 09:37:20|412.7|411.1|412.7|411.1|412.8|411.2|412.7|411.1|0
1640165850000|2021-12-22 09:37:30|412.48|410.88|412.7|411.1|412.7|411.1|412.48|410.88|0
1640165860000|2021-12-22 09:37:40|412.92|411.32|412.7|411.1|412.92|411.32|412.7|411.1|0
1640165890000|2021-12-22 09:38:10|412.92|411.32|412.8|411.2|412.92|411.32|412.7|411.1|0
1640165900000|2021-12-22 09:38:20|412.92|411.32|412.92|411.32|412.92|411.32|412.7|411.1|0
1640165920000|2021-12-22 09:38:40|412.7|411.1|412.7|411.1|412.7|411.1|412.7|411.1|0
1640165930000|2021-12-22 09:38:50|412.48|410.88|412.36|410.76|412.48|410.88|412.36|410.76|0
1640165940000|2021-12-22 09:39:00|412.48|410.88|412.26|410.66|412.48|410.88|412.26|410.66|0
1640165950000|2021-12-22 09:39:10|412.03|410.43|412.03|410.43|412.03|410.43|412.03|410.43|0
1640165960000|2021-12-22 09:39:20|411.92|410.32|412.03|410.43|412.03|410.43|411.81|410.21|0
1640165970000|2021-12-22 09:39:30|412.25|410.65|412.36|410.76|412.36|410.76|412.25|410.65|0
1640165980000|2021-12-22 09:39:40|412.25|410.65|412.25|410.65|412.36|410.76|412.25|410.65|0
1640166010000|2021-12-22 09:40:10|412.14|410.54|412.14|410.54|412.14|410.54|412.03|410.43|0
1640166020000|2021-12-22 09:40:20|412.25|410.65|411.81|410.21|412.25|410.65|411.81|410.21|0
1640166030000|2021-12-22 09:40:30|411.59|409.99|411.59|409.99|411.59|409.99|411.59|409.99|0
1640166040000|2021-12-22 09:40:40|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640166050000|2021-12-22 09:40:50|411.59|409.99|411.59|409.99|411.59|409.99|411.59|409.99|0
1640166060000|2021-12-22 09:41:00|411.37|409.77|411.59|409.99|411.59|409.99|411.37|409.77|0
1640166070000|2021-12-22 09:41:10|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640166080000|2021-12-22 09:41:20|411.59|409.99|411.59|409.99|411.59|409.99|411.59|409.99|0
1640166090000|2021-12-22 09:41:30|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640166100000|2021-12-22 09:41:40|411.15|409.55|411.15|409.55|411.15|409.55|411.15|409.55|0
1640166130000|2021-12-22 09:42:10|411.26|409.66|411.26|409.66|411.37|409.77|411.26|409.66|0
1640166140000|2021-12-22 09:42:20|411.15|409.55|411.26|409.66|411.26|409.66|411.15|409.55|0
1640166150000|2021-12-22 09:42:30|411.15|409.55|411.15|409.55|411.37|409.77|411.15|409.55|0
1640166160000|2021-12-22 09:42:40|411.37|409.77|411.26|409.66|411.37|409.77|411.26|409.66|0
1640166170000|2021-12-22 09:42:50|411.15|409.55|411.15|409.55|411.15|409.55|411.15|409.55|0
1640166180000|2021-12-22 09:43:00|410.93|409.33|411.15|409.55|411.15|409.55|410.93|409.33|0
1640166190000|2021-12-22 09:43:10|410.93|409.33|411.15|409.55|411.15|409.55|410.93|409.33|0
1640166200000|2021-12-22 09:43:20|410.93|409.33|411.03|409.43|411.03|409.43|410.93|409.33|0
1640166210000|2021-12-22 09:43:30|410.93|409.33|411.03|409.43|411.03|409.43|410.93|409.33|0
1640166220000|2021-12-22 09:43:40|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1640166230000|2021-12-22 09:43:50|411.15|409.55|410.93|409.33|411.15|409.55|410.93|409.33|0
1640166240000|2021-12-22 09:44:00|411.15|409.55|411.15|409.55|411.15|409.55|411.15|409.55|0
1640166250000|2021-12-22 09:44:10|411.03|409.43|411.25|409.65|411.25|409.65|410.93|409.33|0
1640166260000|2021-12-22 09:44:20|411.15|409.55|411.15|409.55|411.15|409.55|411.15|409.55|0
1640166270000|2021-12-22 09:44:30|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640166290000|2021-12-22 09:44:50|411.15|409.55|411.15|409.55|411.15|409.55|411.15|409.55|0
1640166300000|2021-12-22 09:45:00|411.37|409.77|411.37|409.77|411.37|409.77|411.37|409.77|0
1640166310000|2021-12-22 09:45:10|411.15|409.55|411.37|409.77|411.37|409.77|411.15|409.55|0
1640166320000|2021-12-22 09:45:20|411.59|409.99|411.47|409.87|411.59|409.99|411.47|409.87|0
1640166330000|2021-12-22 09:45:30|411.37|409.77|411.15|409.55|411.37|409.77|411.15|409.55|0
1640166340000|2021-12-22 09:45:40|410.93|409.33|410.93|409.33|411.15|409.55|410.93|409.33|0
1640166360000|2021-12-22 09:46:00|410.71|409.11|410.27|408.67|410.71|409.11|410.27|408.67|0
1640166370000|2021-12-22 09:46:10|410.26|408.66|410.49|408.89|410.49|408.89|410.26|408.66|0
1640166380000|2021-12-22 09:46:20|410.26|408.66|410.49|408.89|410.49|408.89|410.26|408.66|0
1640166390000|2021-12-22 09:46:30|410.26|408.66|410.15|408.55|410.26|408.66|410.04|408.44|0
1640166400000|2021-12-22 09:46:40|410.04|408.44|410.04|408.44|410.04|408.44|410.04|408.44|0
1640166410000|2021-12-22 09:46:50|410.26|408.66|410.26|408.66|410.26|408.66|410.26|408.66|0
1640166420000|2021-12-22 09:47:00|410.04|408.44|410.04|408.44|410.04|408.44|409.82|408.22|0
1640166440000|2021-12-22 09:47:20|410.15|408.55|410.26|408.66|410.26|408.66|410.15|408.55|0
1640166450000|2021-12-22 09:47:30|410.04|408.44|410.04|408.44|410.04|408.44|410.04|408.44|0
1640166460000|2021-12-22 09:47:40|409.82|408.22|410.04|408.44|410.04|408.44|409.82|408.22|0
1640166470000|2021-12-22 09:47:50|409.93|408.33|410.26|408.66|410.26|408.66|409.93|408.33|0
1640166500000|2021-12-22 09:48:20|410.48|408.88|410.48|408.88|410.48|408.88|410.26|408.66|0
1640166510000|2021-12-22 09:48:30|410.26|408.66|410.48|408.88|410.48|408.88|410.26|408.66|0
1640166520000|2021-12-22 09:48:40|410.26|408.66|410.26|408.66|410.26|408.66|410.26|408.66|0
1640166530000|2021-12-22 09:48:50|410.37|408.77|410.26|408.66|410.37|408.77|410.04|408.44|0
1640166540000|2021-12-22 09:49:00|410.37|408.77|410.26|408.66|410.37|408.77|410.26|408.66|0
1640166560000|2021-12-22 09:49:20|410.48|408.88|410.37|408.77|410.48|408.88|410.37|408.77|0
1640166570000|2021-12-22 09:49:30|410.48|408.88|410.48|408.88|410.7|409.1|410.48|408.88|0
1640166580000|2021-12-22 09:49:40|410.7|409.1|410.48|408.88|410.7|409.1|410.48|408.88|0
1640166590000|2021-12-22 09:49:50|410.59|408.99|410.48|408.88|410.7|409.1|410.48|408.88|0
1640166600000|2021-12-22 09:50:00|410.7|409.1|410.7|409.1|410.92|409.32|410.7|409.1|0
1640166610000|2021-12-22 09:50:10|410.81|409.21|410.26|408.66|410.81|409.21|410.26|408.66|0
1640166620000|2021-12-22 09:50:20|410.04|408.44|410.48|408.88|410.48|408.88|410.04|408.44|0
1640166630000|2021-12-22 09:50:30|410.26|408.66|410.26|408.66|410.26|408.66|410.26|408.66|0
1640166640000|2021-12-22 09:50:40|410.48|408.88|410.48|408.88|410.48|408.88|410.26|408.66|0
1640166650000|2021-12-22 09:50:50|410.37|408.77|410.48|408.88|410.48|408.88|410.37|408.77|0
1640166670000|2021-12-22 09:51:10|410.7|409.1|410.7|409.1|410.7|409.1|410.7|409.1|0
1640166690000|2021-12-22 09:51:30|410.81|409.21|410.92|409.32|410.92|409.32|410.81|409.21|0
1640166700000|2021-12-22 09:51:40|410.81|409.21|410.81|409.21|410.81|409.21|410.81|409.21|0
1640166710000|2021-12-22 09:51:50|410.92|409.32|411.58|409.98|411.58|409.98|410.92|409.32|0
1640166720000|2021-12-22 09:52:00|411.36|409.76|411.58|409.98|411.58|409.98|411.36|409.76|0
1640166730000|2021-12-22 09:52:10|411.69|410.09|412.02|410.42|412.02|410.42|411.69|410.09|0
1640166740000|2021-12-22 09:52:20|412.24|410.64|412.02|410.42|412.24|410.64|412.02|410.42|0
1640166750000|2021-12-22 09:52:30|412.13|410.53|412.02|410.42|412.24|410.64|412.02|410.42|0
1640166760000|2021-12-22 09:52:40|411.8|410.2|411.8|410.2|411.8|410.2|411.8|410.2|0
1640166770000|2021-12-22 09:52:50|412.02|410.42|411.8|410.2|412.02|410.42|411.8|410.2|0
1640166780000|2021-12-22 09:53:00|412.02|410.42|412.13|410.53|412.24|410.64|412.02|410.42|0
1640166790000|2021-12-22 09:53:10|412.02|410.42|412.24|410.64|412.24|410.64|412.02|410.42|0
1640166800000|2021-12-22 09:53:20|412.46|410.86|412.46|410.86|412.46|410.86|412.46|410.86|0
1640166810000|2021-12-22 09:53:30|412.35|410.75|412.02|410.42|412.35|410.75|412.02|410.42|0
1640166820000|2021-12-22 09:53:40|411.91|410.31|412.02|410.42|412.02|410.42|411.91|410.31|0
1640166830000|2021-12-22 09:53:50|412.13|410.53|412.24|410.64|412.24|410.64|412.13|410.53|0
1640166840000|2021-12-22 09:54:00|412.13|410.53|411.8|410.2|412.13|410.53|411.8|410.2|0
1640166850000|2021-12-22 09:54:10|411.69|410.09|411.8|410.2|411.8|410.2|411.58|409.98|0
1640166860000|2021-12-22 09:54:20|411.69|410.09|411.69|410.09|411.69|410.09|411.69|410.09|0
1640166870000|2021-12-22 09:54:30|411.8|410.2|411.8|410.2|411.8|410.2|411.58|409.98|0
1640166880000|2021-12-22 09:54:40|411.58|409.98|411.58|409.98|411.58|409.98|411.58|409.98|0
1640166890000|2021-12-22 09:54:50|411.47|409.87|411.47|409.87|411.47|409.87|411.47|409.87|0
1640166900000|2021-12-22 09:55:00|411.36|409.76|411.58|409.98|411.58|409.98|411.36|409.76|0
1640166910000|2021-12-22 09:55:10|412.02|410.42|411.8|410.2|412.02|410.42|411.8|410.2|0
1640166920000|2021-12-22 09:55:20|411.91|410.31|411.91|410.31|412.02|410.42|411.91|410.31|0
1640166930000|2021-12-22 09:55:30|412.02|410.42|412.02|410.42|412.02|410.42|411.91|410.31|0
1640166940000|2021-12-22 09:55:40|411.91|410.31|411.8|410.2|411.91|410.31|411.8|410.2|0
1640166950000|2021-12-22 09:55:50|411.58|409.98|411.69|410.09|411.8|410.2|411.58|409.98|0
1640166960000|2021-12-22 09:56:00|411.58|409.98|411.36|409.76|411.58|409.98|411.36|409.76|0
1640166970000|2021-12-22 09:56:10|411.14|409.54|411.36|409.76|411.36|409.76|411.14|409.54|0
1640167000000|2021-12-22 09:56:40|411.14|409.54|411.14|409.54|411.14|409.54|411.14|409.54|0
1640167020000|2021-12-22 09:57:00|411.02|409.42|410.92|409.32|411.02|409.42|410.92|409.32|0
1640167030000|2021-12-22 09:57:10|410.7|409.1|410.7|409.1|410.7|409.1|410.7|409.1|0
1640167040000|2021-12-22 09:57:20|410.58|408.98|410.8|409.2|410.92|409.32|410.58|408.98|0
1640167050000|2021-12-22 09:57:30|410.7|409.1|410.7|409.1|410.7|409.1|410.7|409.1|0
1640167060000|2021-12-22 09:57:40|410.58|408.98|410.36|408.76|410.7|409.1|410.36|408.76|0
1640167070000|2021-12-22 09:57:50|410.26|408.66|410.26|408.66|410.36|408.76|410.26|408.66|0
1640167080000|2021-12-22 09:58:00|409.92|408.32|409.92|408.32|409.92|408.32|409.92|408.32|0
1640167090000|2021-12-22 09:58:10|410.03|408.43|410.03|408.43|410.03|408.43|409.92|408.32|0
1640167100000|2021-12-22 09:58:20|409.92|408.32|410.14|408.54|410.14|408.54|409.92|408.32|0
1640167110000|2021-12-22 09:58:30|410.03|408.43|410.03|408.43|410.14|408.54|410.03|408.43|0
1640167120000|2021-12-22 09:58:40|409.81|408.21|410.14|408.54|410.14|408.54|409.81|408.21|0
1640167130000|2021-12-22 09:58:50|410.25|408.65|410.48|408.88|410.48|408.88|410.25|408.65|0
1640167140000|2021-12-22 09:59:00|410.47|408.87|410.25|408.65|410.47|408.87|410.25|408.65|0
1640167150000|2021-12-22 09:59:10|409.81|408.21|409.81|408.21|409.81|408.21|409.81|408.21|0
1640167170000|2021-12-22 09:59:30|410.03|408.43|410.25|408.65|410.25|408.65|410.03|408.43|0
1640167180000|2021-12-22 09:59:40|410.47|408.87|410.69|409.09|410.69|409.09|410.47|408.87|0
1640167200000|2021-12-22 10:00:00|410.91|409.31|410.47|408.87|410.91|409.31|410.47|408.87|0
1640167210000|2021-12-22 10:00:10|410.58|408.98|410.69|409.09|410.69|409.09|410.47|408.87|0
1640167220000|2021-12-22 10:00:20|410.58|408.98|410.69|409.09|410.69|409.09|410.58|408.98|0
1640167230000|2021-12-22 10:00:30|410.47|408.87|410.47|408.87|410.8|409.2|410.47|408.87|0
1640167250000|2021-12-22 10:00:50|410.69|409.09|410.69|409.09|410.69|409.09|410.69|409.09|0
1640167260000|2021-12-22 10:01:00|410.47|408.87|410.25|408.65|410.47|408.87|410.25|408.65|0
1640167270000|2021-12-22 10:01:10|410.03|408.43|410.14|408.54|410.14|408.54|409.81|408.21|0
1640167280000|2021-12-22 10:01:20|410.03|408.43|410.25|408.65|410.25|408.65|409.92|408.32|0
1640167290000|2021-12-22 10:01:30|410.47|408.87|410.03|408.43|410.47|408.87|410.03|408.43|0
1640167310000|2021-12-22 10:01:50|410.25|408.65|410.91|409.31|410.91|409.31|410.25|408.65|0
1640167320000|2021-12-22 10:02:00|411.13|409.53|411.35|409.75|411.35|409.75|411.13|409.53|0
1640167330000|2021-12-22 10:02:10|411.46|409.86|411.35|409.75|411.46|409.86|411.35|409.75|0
1640167340000|2021-12-22 10:02:20|411.24|409.64|411.35|409.75|411.35|409.75|411.24|409.64|0
1640167350000|2021-12-22 10:02:30|411.46|409.86|411.46|409.86|411.46|409.86|411.46|409.86|0
1640167360000|2021-12-22 10:02:40|411.9|410.3|412.02|410.42|412.02|410.42|411.68|410.08|0
1640167380000|2021-12-22 10:03:00|411.9|410.3|411.57|409.97|411.9|410.3|411.35|409.75|0
1640167390000|2021-12-22 10:03:10|411.35|409.75|411.57|409.97|411.57|409.97|411.35|409.75|0
1640167410000|2021-12-22 10:03:30|412.01|410.41|412.01|410.41|412.01|410.41|412.01|410.41|0
1640167420000|2021-12-22 10:03:40|411.79|410.19|411.79|410.19|411.79|410.19|411.79|410.19|0
1640167430000|2021-12-22 10:03:50|411.9|410.3|411.79|410.19|411.9|410.3|411.68|410.08|0
1640167450000|2021-12-22 10:04:10|411.57|409.97|412.01|410.41|412.12|410.52|411.57|409.97|0
1640167460000|2021-12-22 10:04:20|411.79|410.19|411.79|410.19|412.01|410.41|411.79|410.19|0
1640167480000|2021-12-22 10:04:40|411.68|410.08|411.57|409.97|411.79|410.19|411.57|409.97|0
1640167490000|2021-12-22 10:04:50|411.35|409.75|411.35|409.75|411.35|409.75|411.35|409.75|0
1640167500000|2021-12-22 10:05:00|411.57|409.97|411.35|409.75|411.57|409.97|411.35|409.75|0
1640167510000|2021-12-22 10:05:10|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1640167520000|2021-12-22 10:05:20|410.8|409.2|410.69|409.09|410.8|409.2|410.69|409.09|0
1640167530000|2021-12-22 10:05:30|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1640167540000|2021-12-22 10:05:40|411.02|409.42|411.13|409.53|411.13|409.53|411.02|409.42|0
1640167550000|2021-12-22 10:05:50|411.02|409.42|411.02|409.42|411.02|409.42|411.02|409.42|0
1640167560000|2021-12-22 10:06:00|411.13|409.53|410.91|409.31|411.13|409.53|410.91|409.31|0
1640167570000|2021-12-22 10:06:10|410.8|409.2|410.91|409.31|410.91|409.31|410.8|409.2|0
1640167590000|2021-12-22 10:06:30|411.13|409.53|410.8|409.2|411.13|409.53|410.8|409.2|0
1640167600000|2021-12-22 10:06:40|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1640167610000|2021-12-22 10:06:50|410.69|409.09|410.69|409.09|410.69|409.09|410.69|409.09|0
1640167620000|2021-12-22 10:07:00|410.91|409.31|410.91|409.31|410.91|409.31|410.91|409.31|0
1640167640000|2021-12-22 10:07:20|411.13|409.53|411.13|409.53|411.13|409.53|411.01|409.41|0
1640167650000|2021-12-22 10:07:30|411.01|409.41|411.01|409.41|411.01|409.41|411.01|409.41|0
1640167660000|2021-12-22 10:07:40|411.13|409.53|411.13|409.53|411.35|409.75|411.13|409.53|0
1640167670000|2021-12-22 10:07:50|411.01|409.41|411.13|409.53|411.13|409.53|411.01|409.41|0
1640167680000|2021-12-22 10:08:00|411.01|409.41|411.13|409.53|411.13|409.53|411.01|409.41|0
1640167690000|2021-12-22 10:08:10|410.91|409.31|410.69|409.09|410.91|409.31|410.69|409.09|0
1640167700000|2021-12-22 10:08:20|410.57|408.97|411.01|409.41|411.01|409.41|410.57|408.97|0
1640167710000|2021-12-22 10:08:30|411.13|409.53|411.13|409.53|411.13|409.53|411.01|409.41|0
1640167730000|2021-12-22 10:08:50|410.91|409.31|411.01|409.41|411.13|409.53|410.91|409.31|0
1640167740000|2021-12-22 10:09:00|411.23|409.63|411.23|409.63|411.45|409.85|411.23|409.63|0
1640167750000|2021-12-22 10:09:10|411.68|410.08|411.9|410.3|411.9|410.3|411.67|410.07|0
1640167760000|2021-12-22 10:09:20|411.79|410.19|411.79|410.19|411.79|410.19|411.79|410.19|0
1640167790000|2021-12-22 10:09:50|412.01|410.41|411.89|410.29|412.01|410.41|411.89|410.29|0
1640167800000|2021-12-22 10:10:00|412.01|410.41|411.57|409.97|412.23|410.63|411.57|409.97|0
1640167810000|2021-12-22 10:10:10|411.67|410.07|411.67|410.07|411.79|410.19|411.67|410.07|0
1640167820000|2021-12-22 10:10:20|411.57|409.97|411.57|409.97|411.67|410.07|411.57|409.97|0
1640167830000|2021-12-22 10:10:30|411.67|410.07|411.79|410.19|411.79|410.19|411.67|410.07|0
1640167840000|2021-12-22 10:10:40|412.01|410.41|412.01|410.41|412.01|410.41|412.01|410.41|0
1640167850000|2021-12-22 10:10:50|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1640167860000|2021-12-22 10:11:00|412.23|410.63|412.11|410.51|412.23|410.63|412.11|410.51|0
1640167870000|2021-12-22 10:11:10|412.01|410.41|411.89|410.29|412.01|410.41|411.89|410.29|0
1640167880000|2021-12-22 10:11:20|411.79|410.19|412.01|410.41|412.01|410.41|411.79|410.19|0
1640167890000|2021-12-22 10:11:30|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1640167900000|2021-12-22 10:11:40|412.01|410.41|412.01|410.41|412.01|410.41|412.01|410.41|0
1640167910000|2021-12-22 10:11:50|412.11|410.51|412.11|410.51|412.11|410.51|412.11|410.51|0
1640167920000|2021-12-22 10:12:00|412.23|410.63|412.01|410.41|412.23|410.63|412.01|410.41|0
1640167930000|2021-12-22 10:12:10|412.23|410.63|412.23|410.63|412.23|410.63|412.11|410.51|0
1640167940000|2021-12-22 10:12:20|412.01|410.41|412.23|410.63|412.23|410.63|412.01|410.41|0
1640167950000|2021-12-22 10:12:30|412.01|410.41|412.01|410.41|412.01|410.41|412.01|410.41|0
1640167960000|2021-12-22 10:12:40|412.23|410.63|412.01|410.41|412.23|410.63|412.01|410.41|0
1640167970000|2021-12-22 10:12:50|412.23|410.63|412.11|410.51|412.33|410.73|412.11|410.51|0
1640167980000|2021-12-22 10:13:00|412.33|410.73|412.33|410.73|412.45|410.85|412.33|410.73|0
1640167990000|2021-12-22 10:13:10|412.45|410.85|412.67|411.07|412.67|411.07|412.45|410.85|0
1640168000000|2021-12-22 10:13:20|412.55|410.95|412.67|411.07|412.67|411.07|412.55|410.95|0
1640168010000|2021-12-22 10:13:30|412.77|411.17|412.77|411.17|412.77|411.17|412.67|411.07|0
1640168020000|2021-12-22 10:13:40|412.55|410.95|412.77|411.17|412.77|411.17|412.55|410.95|0
1640168030000|2021-12-22 10:13:50|412.67|411.07|412.67|411.07|412.67|411.07|412.67|411.07|0
1640168040000|2021-12-22 10:14:00|412.55|410.95|412.55|410.95|412.67|411.07|412.55|410.95|0
1640168050000|2021-12-22 10:14:10|412.67|411.07|412.23|410.63|412.67|411.07|412.23|410.63|0
1640168080000|2021-12-22 10:14:40|412.01|410.41|412.01|410.41|412.11|410.51|412.01|410.41|0
1640168090000|2021-12-22 10:14:50|411.79|410.19|412.23|410.63|412.23|410.63|411.79|410.19|0
1640168100000|2021-12-22 10:15:00|412.45|410.85|412.45|410.85|412.45|410.85|412.45|410.85|0
1640168120000|2021-12-22 10:15:20|412.67|411.07|412.67|411.07|412.67|411.07|412.67|411.07|0
1640168130000|2021-12-22 10:15:30|412.77|411.17|412.77|411.17|412.77|411.17|412.67|411.07|0
1640168140000|2021-12-22 10:15:40|412.67|411.07|412.67|411.07|412.67|411.07|412.67|411.07|0
1640168160000|2021-12-22 10:16:00|412.45|410.85|412.45|410.85|412.45|410.85|412.45|410.85|0
1640168170000|2021-12-22 10:16:10|412.67|411.07|412.45|410.85|412.67|411.07|412.45|410.85|0
1640168180000|2021-12-22 10:16:20|412.55|410.95|412.67|411.07|412.77|411.17|412.55|410.95|0
1640168190000|2021-12-22 10:16:30|412.77|411.17|412.67|411.07|412.77|411.17|412.55|410.95|0
1640168200000|2021-12-22 10:16:40|412.55|410.95|412.67|411.07|412.67|411.07|412.45|410.85|0
1640168210000|2021-12-22 10:16:50|412.89|411.29|413.11|411.51|413.11|411.51|412.89|411.29|0
1640168220000|2021-12-22 10:17:00|412.99|411.39|413.11|411.51|413.11|411.51|412.99|411.39|0
1640168230000|2021-12-22 10:17:10|412.99|411.39|412.89|411.29|413.11|411.51|412.89|411.29|0
1640168240000|2021-12-22 10:17:20|412.67|411.07|412.67|411.07|412.67|411.07|412.67|411.07|0
1640168250000|2021-12-22 10:17:30|412.55|410.95|412.44|410.84|412.55|410.95|412.44|410.84|0
1640168260000|2021-12-22 10:17:40|412.89|411.29|412.89|411.29|412.89|411.29|412.89|411.29|0
1640168270000|2021-12-22 10:17:50|412.99|411.39|412.89|411.29|412.99|411.39|412.67|411.07|0
1640168280000|2021-12-22 10:18:00|412.67|411.07|412.77|411.17|412.77|411.17|412.67|411.07|0
1640168290000|2021-12-22 10:18:10|412.67|411.07|413.21|411.61|413.21|411.61|412.67|411.07|0
1640168300000|2021-12-22 10:18:20|413.33|411.73|412.66|411.06|413.33|411.73|412.66|411.06|0
1640168310000|2021-12-22 10:18:30|412.44|410.84|412.44|410.84|412.44|410.84|412.44|410.84|0
1640168320000|2021-12-22 10:18:40|412.55|410.95|412.44|410.84|412.55|410.95|412.44|410.84|0
1640168330000|2021-12-22 10:18:50|412.55|410.95|412.89|411.29|413.11|411.51|412.44|410.84|0
1640168340000|2021-12-22 10:19:00|412.77|411.17|412.66|411.06|412.89|411.29|412.66|411.06|0
1640168370000|2021-12-22 10:19:30|412.44|410.84|412.66|411.06|412.66|411.06|412.44|410.84|0
1640168390000|2021-12-22 10:19:50|412.88|411.28|412.77|411.17|412.88|411.28|412.77|411.17|0
1640168400000|2021-12-22 10:20:00|412.66|411.06|412.66|411.06|412.77|411.17|412.44|410.84|0
1640168410000|2021-12-22 10:20:10|412.77|411.17|412.77|411.17|412.77|411.17|412.77|411.17|0
1640168420000|2021-12-22 10:20:20|412.66|411.06|412.77|411.17|412.88|411.28|412.66|411.06|0
1640168430000|2021-12-22 10:20:30|412.66|411.06|412.44|410.84|412.66|411.06|412.44|410.84|0
1640168440000|2021-12-22 10:20:40|412.55|410.95|412|410.4|412.55|410.95|412|410.4|0
1640168450000|2021-12-22 10:20:50|412.11|410.51|412.11|410.51|412.11|410.51|412|410.4|0
1640168460000|2021-12-22 10:21:00|412.33|410.73|412.33|410.73|412.33|410.73|412.33|410.73|0
1640168470000|2021-12-22 10:21:10|412.66|411.06|412.44|410.84|412.66|411.06|412.44|410.84|0
1640168480000|2021-12-22 10:21:20|412.33|410.73|412.44|410.84|412.44|410.84|412.33|410.73|0
1640168500000|2021-12-22 10:21:40|412.11|410.51|412|410.4|412.22|410.62|412|410.4|0
1640168520000|2021-12-22 10:22:00|412.33|410.73|412.33|410.73|412.33|410.73|412.33|410.73|0
1640168530000|2021-12-22 10:22:10|412.55|410.95|412.44|410.84|412.66|411.06|412.44|410.84|0
1640168540000|2021-12-22 10:22:20|412.66|411.06|412.66|411.06|412.66|411.06|412.66|411.06|0
1640168550000|2021-12-22 10:22:30|412.88|411.28|412.66|411.06|412.88|411.28|412.66|411.06|0
1640168560000|2021-12-22 10:22:40|412.77|411.17|412.88|411.28|412.88|411.28|412.77|411.17|0
1640168570000|2021-12-22 10:22:50|412.99|411.39|412.88|411.28|412.99|411.39|412.88|411.28|0
1640168580000|2021-12-22 10:23:00|413.1|411.5|413.1|411.5|413.1|411.5|413.1|411.5|0
1640168590000|2021-12-22 10:23:10|412.88|411.28|412.77|411.17|412.88|411.28|412.77|411.17|0
1640168600000|2021-12-22 10:23:20|412.88|411.28|412.88|411.28|412.88|411.28|412.88|411.28|0
1640168620000|2021-12-22 10:23:40|413.1|411.5|413.21|411.61|413.32|411.72|413.1|411.5|0
1640168630000|2021-12-22 10:23:50|413.1|411.5|412.88|411.28|413.1|411.5|412.88|411.28|0
1640168640000|2021-12-22 10:24:00|412.99|411.39|412.88|411.28|412.99|411.39|412.88|411.28|0
1640168650000|2021-12-22 10:24:10|413.1|411.5|412.88|411.28|413.1|411.5|412.88|411.28|0
1640168670000|2021-12-22 10:24:30|412.66|411.06|412.66|411.06|412.77|411.17|412.66|411.06|0
1640168690000|2021-12-22 10:24:50|412.22|410.62|412.22|410.62|412.22|410.62|412.22|410.62|0
1640168700000|2021-12-22 10:25:00|412.44|410.84|412.22|410.62|412.44|410.84|412.22|410.62|0
1640168760000|2021-12-22 10:26:00|412|410.4|412.44|410.84|412.44|410.84|412|410.4|0
1640168770000|2021-12-22 10:26:10|412.22|410.62|412.22|410.62|412.32|410.72|412.22|410.62|0
1640168800000|2021-12-22 10:26:40|412.44|410.84|412.44|410.84|412.44|410.84|412.44|410.84|0
1640168810000|2021-12-22 10:26:50|412.66|411.06|412.66|411.06|412.76|411.16|412.66|411.06|0
1640168820000|2021-12-22 10:27:00|412.32|410.72|412.32|410.72|412.32|410.72|412.32|410.72|0
1640168830000|2021-12-22 10:27:10|412.44|410.84|412.66|411.06|412.66|411.06|412.44|410.84|0
1640168840000|2021-12-22 10:27:20|412.54|410.94|412.66|411.06|412.66|411.06|412.54|410.94|0
1640168850000|2021-12-22 10:27:30|412.44|410.84|412.44|410.84|412.44|410.84|412.44|410.84|0
1640168860000|2021-12-22 10:27:40|412.22|410.62|412.22|410.62|412.22|410.62|412.22|410.62|0
1640168880000|2021-12-22 10:28:00|412.44|410.84|412.76|411.16|412.76|411.16|412.44|410.84|0
1640168890000|2021-12-22 10:28:10|412.98|411.38|413.1|411.5|413.1|411.5|412.88|411.28|0
1640168900000|2021-12-22 10:28:20|412.98|411.38|412.66|411.06|412.98|411.38|412.66|411.06|0
1640168910000|2021-12-22 10:28:30|412.88|411.28|413.1|411.5|413.1|411.5|412.76|411.16|0
1640168930000|2021-12-22 10:28:50|413.32|411.72|413.32|411.72|413.32|411.72|413.32|411.72|0
1640168940000|2021-12-22 10:29:00|413.2|411.6|413.1|411.5|413.2|411.6|412.98|411.38|0
1640168950000|2021-12-22 10:29:10|412.98|411.38|412.98|411.38|412.98|411.38|412.98|411.38|0
1640168960000|2021-12-22 10:29:20|413.1|411.5|413.1|411.5|413.1|411.5|413.1|411.5|0
1640168970000|2021-12-22 10:29:30|413.32|411.72|412.88|411.28|413.32|411.72|412.88|411.28|0
1640168980000|2021-12-22 10:29:40|412.66|411.06|412.88|411.28|412.88|411.28|412.66|411.06|0
1640169000000|2021-12-22 10:30:00|413.1|411.5|413.1|411.5|413.1|411.5|413.1|411.5|0
1640169010000|2021-12-22 10:30:10|413.2|411.6|413.2|411.6|413.2|411.6|413.2|411.6|0
1640169020000|2021-12-22 10:30:20|413.1|411.5|413.54|411.94|413.54|411.94|413.1|411.5|0
1640169030000|2021-12-22 10:30:30|413.32|411.72|413.54|411.94|413.54|411.94|413.32|411.72|0
1640169040000|2021-12-22 10:30:40|413.42|411.82|413.42|411.82|413.42|411.82|413.32|411.72|0
1640169050000|2021-12-22 10:30:50|413.54|411.94|413.54|411.94|413.54|411.94|413.54|411.94|0
1640169070000|2021-12-22 10:31:10|413.42|411.82|413.42|411.82|413.42|411.82|413.32|411.72|0
1640169080000|2021-12-22 10:31:20|413.32|411.72|413.42|411.82|413.42|411.82|413.32|411.72|0
1640169090000|2021-12-22 10:31:30|413.32|411.72|412.88|411.28|413.32|411.72|412.88|411.28|0
1640169100000|2021-12-22 10:31:40|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640169110000|2021-12-22 10:31:50|412.54|410.94|412.87|411.27|412.87|411.27|412.43|410.83|0
1640169120000|2021-12-22 10:32:00|413.1|411.5|413.1|411.5|413.1|411.5|412.87|411.27|0
1640169140000|2021-12-22 10:32:20|412.87|411.27|412.76|411.16|412.87|411.27|412.76|411.16|0
1640169150000|2021-12-22 10:32:30|412.65|411.05|412.43|410.83|412.65|411.05|412.43|410.83|0
1640169160000|2021-12-22 10:32:40|412.65|411.05|412.54|410.94|412.65|411.05|412.54|410.94|0
1640169170000|2021-12-22 10:32:50|412.65|411.05|412.76|411.16|412.76|411.16|412.65|411.05|0
1640169180000|2021-12-22 10:33:00|412.65|411.05|412.54|410.94|412.76|411.16|412.54|410.94|0
1640169190000|2021-12-22 10:33:10|412.76|411.16|412.76|411.16|412.87|411.27|412.65|411.05|0
1640169200000|2021-12-22 10:33:20|412.87|411.27|412.65|411.05|412.87|411.27|412.65|411.05|0
1640169210000|2021-12-22 10:33:30|412.54|410.94|412.43|410.83|412.54|410.94|412.43|410.83|0
1640169220000|2021-12-22 10:33:40|412.21|410.61|412.1|410.5|412.21|410.61|411.99|410.39|0
1640169230000|2021-12-22 10:33:50|411.99|410.39|411.77|410.17|412.1|410.5|411.77|410.17|0
1640169240000|2021-12-22 10:34:00|411.65|410.05|411.65|410.05|411.65|410.05|411.65|410.05|0
1640169250000|2021-12-22 10:34:10|411.55|409.95|411.55|409.95|411.55|409.95|411.33|409.73|0
1640169260000|2021-12-22 10:34:20|411.65|410.05|411.77|410.17|411.77|410.17|411.65|410.05|0
1640169270000|2021-12-22 10:34:30|411.55|409.95|411.11|409.51|411.55|409.95|411.11|409.51|0
1640169280000|2021-12-22 10:34:40|411.33|409.73|411.33|409.73|411.33|409.73|411.33|409.73|0
1640169300000|2021-12-22 10:35:00|411.77|410.17|412.21|410.61|412.21|410.61|411.77|410.17|0
1640169310000|2021-12-22 10:35:10|411.99|410.39|412.1|410.5|412.21|410.61|411.99|410.39|0
1640169320000|2021-12-22 10:35:20|412.21|410.61|411.99|410.39|412.21|410.61|411.99|410.39|0
1640169330000|2021-12-22 10:35:30|411.77|410.17|411.99|410.39|411.99|410.39|411.77|410.17|0
1640169340000|2021-12-22 10:35:40|411.87|410.27|411.87|410.27|411.87|410.27|411.77|410.17|0
1640169350000|2021-12-22 10:35:50|411.99|410.39|412.21|410.61|412.21|410.61|411.99|410.39|0
1640169360000|2021-12-22 10:36:00|412.09|410.49|412.21|410.61|412.21|410.61|412.09|410.49|0
1640169370000|2021-12-22 10:36:10|412.65|411.05|412.54|410.94|412.65|411.05|412.54|410.94|0
1640169380000|2021-12-22 10:36:20|412.65|411.05|412.65|411.05|412.65|411.05|412.65|411.05|0
1640169390000|2021-12-22 10:36:30|412.54|410.94|412.43|410.83|412.54|410.94|412.43|410.83|0
1640169400000|2021-12-22 10:36:40|412.54|410.94|412.43|410.83|412.54|410.94|412.43|410.83|0
1640169420000|2021-12-22 10:37:00|412.87|411.27|412.87|411.27|412.87|411.27|412.87|411.27|0
1640169430000|2021-12-22 10:37:10|412.76|411.16|412.54|410.94|412.87|411.27|412.54|410.94|0
1640169440000|2021-12-22 10:37:20|412.43|410.83|412.43|410.83|412.53|410.93|412.43|410.83|0
1640169450000|2021-12-22 10:37:30|412.53|410.93|412.43|410.83|412.53|410.93|412.43|410.83|0
1640169460000|2021-12-22 10:37:40|412.53|410.93|412.53|410.93|412.53|410.93|412.53|410.93|0
1640169470000|2021-12-22 10:37:50|412.43|410.83|412.53|410.93|412.53|410.93|412.43|410.83|0
1640169480000|2021-12-22 10:38:00|412.65|411.05|412.87|411.27|412.87|411.27|412.65|411.05|0
1640169490000|2021-12-22 10:38:10|412.98|411.38|413.31|411.71|413.31|411.71|412.98|411.38|0
1640169500000|2021-12-22 10:38:20|412.98|411.38|413.09|411.49|413.09|411.49|412.98|411.38|0
1640169510000|2021-12-22 10:38:30|412.98|411.38|413.09|411.49|413.09|411.49|412.98|411.38|0
1640169520000|2021-12-22 10:38:40|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1640169530000|2021-12-22 10:38:50|413.42|411.82|413.31|411.71|413.42|411.82|413.31|411.71|0
1640169540000|2021-12-22 10:39:00|413.2|411.6|413.86|412.26|413.86|412.26|413.2|411.6|0
1640169550000|2021-12-22 10:39:10|413.75|412.15|413.97|412.37|413.97|412.37|413.75|412.15|0
1640169570000|2021-12-22 10:39:30|414.19|412.59|414.19|412.59|414.19|412.59|414.19|412.59|0
1640169590000|2021-12-22 10:39:50|414.3|412.7|414.64|413.04|414.64|413.04|414.3|412.7|0
1640169600000|2021-12-22 10:40:00|414.86|413.26|414.64|413.04|414.86|413.26|414.64|413.04|0
1640169610000|2021-12-22 10:40:10|414.86|413.26|414.64|413.04|414.86|413.26|414.64|413.04|0
1640169620000|2021-12-22 10:40:20|414.86|413.26|416.18|414.58|416.18|414.58|414.86|413.26|0
1640169630000|2021-12-22 10:40:30|416.41|414.81|416.85|415.25|416.85|415.25|416.41|414.81|0
1640169640000|2021-12-22 10:40:40|416.63|415.03|416.85|415.25|416.85|415.25|416.63|415.03|0
1640169650000|2021-12-22 10:40:50|417.07|415.47|417.07|415.47|417.29|415.69|417.07|415.47|0
1640169660000|2021-12-22 10:41:00|416.63|415.03|416.4|414.8|416.63|415.03|416.4|414.8|0
1640169670000|2021-12-22 10:41:10|416.63|415.03|416.4|414.8|416.63|415.03|416.4|414.8|0
1640169680000|2021-12-22 10:41:20|416.63|415.03|416.85|415.25|416.85|415.25|416.63|415.03|0
1640169690000|2021-12-22 10:41:30|416.73|415.13|416.85|415.25|416.95|415.35|416.73|415.13|0
1640169700000|2021-12-22 10:41:40|416.63|415.03|416.63|415.03|416.85|415.25|416.63|415.03|0
1640169710000|2021-12-22 10:41:50|416.85|415.25|416.63|415.03|416.85|415.25|416.63|415.03|0
1640169720000|2021-12-22 10:42:00|416.85|415.25|416.85|415.25|416.85|415.25|416.85|415.25|0
1640169740000|2021-12-22 10:42:20|416.63|415.03|416.62|415.02|416.63|415.03|416.4|414.8|0
1640169750000|2021-12-22 10:42:30|416.4|414.8|416.18|414.58|416.51|414.91|416.18|414.58|0
1640169760000|2021-12-22 10:42:40|415.96|414.36|416.4|414.8|416.4|414.8|415.96|414.36|0
1640169770000|2021-12-22 10:42:50|416.73|415.13|416.62|415.02|416.73|415.13|416.4|414.8|0
1640169780000|2021-12-22 10:43:00|416.51|414.91|416.62|415.02|416.62|415.02|416.51|414.91|0
1640169790000|2021-12-22 10:43:10|416.51|414.91|416.07|414.47|416.51|414.91|416.07|414.47|0
1640169800000|2021-12-22 10:43:20|416.18|414.58|416.18|414.58|416.18|414.58|415.96|414.36|0
1640169810000|2021-12-22 10:43:30|416.4|414.8|416.18|414.58|416.4|414.8|416.18|414.58|0
1640169820000|2021-12-22 10:43:40|415.74|414.14|416.07|414.47|416.07|414.47|415.74|414.14|0
1640169830000|2021-12-22 10:43:50|415.96|414.36|415.96|414.36|415.96|414.36|415.96|414.36|0
1640169860000|2021-12-22 10:44:20|416.18|414.58|416.18|414.58|416.18|414.58|416.18|414.58|0
1640169870000|2021-12-22 10:44:30|416.4|414.8|416.18|414.58|416.4|414.8|416.18|414.58|0
1640169880000|2021-12-22 10:44:40|416.4|414.8|416.4|414.8|416.4|414.8|416.4|414.8|0
1640169890000|2021-12-22 10:44:50|416.18|414.58|416.4|414.8|416.4|414.8|416.18|414.58|0
1640169900000|2021-12-22 10:45:00|416.51|414.91|416.62|415.02|416.62|415.02|416.51|414.91|0
1640169910000|2021-12-22 10:45:10|416.18|414.58|416.18|414.58|416.29|414.69|416.18|414.58|0
1640169930000|2021-12-22 10:45:30|416.4|414.8|416.4|414.8|416.4|414.8|416.4|414.8|0
1640169940000|2021-12-22 10:45:40|416.84|415.24|416.84|415.24|416.84|415.24|416.84|415.24|0
1640169950000|2021-12-22 10:45:50|416.62|415.02|416.62|415.02|416.62|415.02|416.62|415.02|0
1640169960000|2021-12-22 10:46:00|416.73|415.13|416.62|415.02|416.73|415.13|416.62|415.02|0
1640169970000|2021-12-22 10:46:10|416.51|414.91|416.62|415.02|416.73|415.13|416.51|414.91|0
1640169980000|2021-12-22 10:46:20|416.73|415.13|416.73|415.13|416.73|415.13|416.73|415.13|0
1640169990000|2021-12-22 10:46:30|416.62|415.02|416.29|414.69|416.84|415.24|416.29|414.69|0
1640170000000|2021-12-22 10:46:40|416.4|414.8|416.4|414.8|416.4|414.8|416.4|414.8|0
1640170020000|2021-12-22 10:47:00|416.84|415.24|416.84|415.24|416.84|415.24|416.62|415.02|0
1640170030000|2021-12-22 10:47:10|416.62|415.02|416.73|415.13|416.73|415.13|416.62|415.02|0
1640170040000|2021-12-22 10:47:20|416.84|415.24|416.84|415.24|416.84|415.24|416.84|415.24|0
1640170050000|2021-12-22 10:47:30|416.95|415.35|417.51|415.91|417.73|416.13|416.95|415.35|0
1640170060000|2021-12-22 10:47:40|417.61|416.01|417.73|416.13|417.73|416.13|417.51|415.91|0
1640170070000|2021-12-22 10:47:50|417.95|416.35|417.95|416.35|417.95|416.35|417.95|416.35|0
1640170080000|2021-12-22 10:48:00|418.06|416.46|417.73|416.13|418.06|416.46|417.73|416.13|0
1640170090000|2021-12-22 10:48:10|417.95|416.35|418.06|416.46|418.06|416.46|417.95|416.35|0
1640170100000|2021-12-22 10:48:20|417.95|416.35|417.95|416.35|417.95|416.35|417.95|416.35|0
1640170110000|2021-12-22 10:48:30|418.17|416.57|418.39|416.79|418.39|416.79|418.17|416.57|0
1640170120000|2021-12-22 10:48:40|418.17|416.57|418.17|416.57|418.39|416.79|418.17|416.57|0
1640170130000|2021-12-22 10:48:50|418.39|416.79|418.17|416.57|418.39|416.79|418.17|416.57|0
1640170140000|2021-12-22 10:49:00|417.95|416.35|418.17|416.57|418.17|416.57|417.95|416.35|0
1640170150000|2021-12-22 10:49:10|417.95|416.35|417.95|416.35|417.95|416.35|417.95|416.35|0
1640170160000|2021-12-22 10:49:20|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1640170170000|2021-12-22 10:49:30|417.95|416.35|418.39|416.79|418.39|416.79|417.95|416.35|0
1640170180000|2021-12-22 10:49:40|418.17|416.57|418.28|416.68|418.39|416.79|418.17|416.57|0
1640170190000|2021-12-22 10:49:50|418.39|416.79|418.39|416.79|418.39|416.79|418.39|416.79|0
1640170200000|2021-12-22 10:50:00|419.06|417.46|418.83|417.23|419.06|417.46|418.83|417.23|0
1640170210000|2021-12-22 10:50:10|419.06|417.46|419.5|417.9|419.5|417.9|419.06|417.46|0
1640170230000|2021-12-22 10:50:30|419.38|417.78|419.06|417.46|419.38|417.78|419.06|417.46|0
1640170240000|2021-12-22 10:50:40|418.83|417.23|419.16|417.56|419.16|417.56|418.83|417.23|0
1640170250000|2021-12-22 10:50:50|419.28|417.68|419.5|417.9|419.5|417.9|419.28|417.68|0
1640170260000|2021-12-22 10:51:00|419.61|418.01|419.5|417.9|419.61|418.01|419.28|417.68|0
1640170270000|2021-12-22 10:51:10|419.72|418.12|419.28|417.68|419.72|418.12|419.28|417.68|0
1640170280000|2021-12-22 10:51:20|419.06|417.46|419.28|417.68|419.28|417.68|419.06|417.46|0
1640170290000|2021-12-22 10:51:30|419.06|417.46|419.28|417.68|419.28|417.68|419.06|417.46|0
1640170300000|2021-12-22 10:51:40|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1640170320000|2021-12-22 10:52:00|420.16|418.56|419.94|418.34|420.16|418.56|419.94|418.34|0
1640170330000|2021-12-22 10:52:10|420.05|418.45|420.39|418.79|420.39|418.79|419.94|418.34|0
1640170340000|2021-12-22 10:52:20|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1640170350000|2021-12-22 10:52:30|420.39|418.79|420.16|418.56|420.39|418.79|420.16|418.56|0
1640170360000|2021-12-22 10:52:40|419.94|418.34|419.94|418.34|419.94|418.34|419.94|418.34|0
1640170370000|2021-12-22 10:52:50|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1640170380000|2021-12-22 10:53:00|419.6|418|419.72|418.12|419.72|418.12|419.6|418|0
1640170390000|2021-12-22 10:53:10|419.94|418.34|419.72|418.12|419.94|418.34|419.72|418.12|0
1640170400000|2021-12-22 10:53:20|419.94|418.34|419.94|418.34|419.94|418.34|419.94|418.34|0
1640170420000|2021-12-22 10:53:40|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1640170440000|2021-12-22 10:54:00|419.94|418.34|419.94|418.34|419.94|418.34|419.94|418.34|0
1640170450000|2021-12-22 10:54:10|419.5|417.9|419.5|417.9|419.5|417.9|419.5|417.9|0
1640170460000|2021-12-22 10:54:20|419.27|417.67|419.5|417.9|419.5|417.9|419.05|417.45|0
1640170470000|2021-12-22 10:54:30|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1640170480000|2021-12-22 10:54:40|419.5|417.9|419.27|417.67|419.5|417.9|419.27|417.67|0
1640170490000|2021-12-22 10:54:50|419.05|417.45|418.83|417.23|419.05|417.45|418.83|417.23|0
1640170500000|2021-12-22 10:55:00|419.05|417.45|418.83|417.23|419.05|417.45|418.83|417.23|0
1640170510000|2021-12-22 10:55:10|419.05|417.45|418.83|417.23|419.05|417.45|418.83|417.23|0
1640170520000|2021-12-22 10:55:20|418.94|417.34|418.83|417.23|418.94|417.34|418.83|417.23|0
1640170530000|2021-12-22 10:55:30|419.05|417.45|419.38|417.78|419.38|417.78|419.05|417.45|0
1640170540000|2021-12-22 10:55:40|419.27|417.67|419.5|417.9|419.5|417.9|419.27|417.67|0
1640170550000|2021-12-22 10:55:50|419.6|418|419.72|418.12|419.72|418.12|419.6|418|0
1640170560000|2021-12-22 10:56:00|419.5|417.9|419.49|417.89|419.6|418|419.49|417.89|0
1640170590000|2021-12-22 10:56:30|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1640170600000|2021-12-22 10:56:40|419.94|418.34|419.72|418.12|419.94|418.34|419.72|418.12|0
1640170610000|2021-12-22 10:56:50|419.82|418.22|419.94|418.34|419.94|418.34|419.82|418.22|0
1640170620000|2021-12-22 10:57:00|419.72|418.12|420.16|418.56|420.16|418.56|419.72|418.12|0
1640170630000|2021-12-22 10:57:10|419.94|418.34|419.94|418.34|419.94|418.34|419.94|418.34|0
1640170640000|2021-12-22 10:57:20|419.72|418.12|419.72|418.12|419.72|418.12|419.72|418.12|0
1640170660000|2021-12-22 10:57:40|419.49|417.89|419.72|418.12|419.72|418.12|419.49|417.89|0
1640170670000|2021-12-22 10:57:50|419.6|418|419.6|418|419.6|418|419.6|418|0
1640170680000|2021-12-22 10:58:00|419.49|417.89|419.49|417.89|419.49|417.89|419.49|417.89|0
1640170690000|2021-12-22 10:58:10|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1640170700000|2021-12-22 10:58:20|419.05|417.45|419.27|417.67|419.27|417.67|419.05|417.45|0
1640170710000|2021-12-22 10:58:30|419.16|417.56|419.05|417.45|419.16|417.56|419.05|417.45|0
1640170730000|2021-12-22 10:58:50|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1640170740000|2021-12-22 10:59:00|419.49|417.89|419.49|417.89|419.49|417.89|419.49|417.89|0
1640170750000|2021-12-22 10:59:10|419.71|418.11|420.16|418.56|420.16|418.56|419.71|418.11|0
1640170760000|2021-12-22 10:59:20|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1640170770000|2021-12-22 10:59:30|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1640170780000|2021-12-22 10:59:40|419.94|418.34|419.94|418.34|419.94|418.34|419.94|418.34|0
1640170790000|2021-12-22 10:59:50|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1640170800000|2021-12-22 11:00:00|420.04|418.44|420.04|418.44|420.04|418.44|420.04|418.44|0
1640170810000|2021-12-22 11:00:10|419.94|418.34|419.49|417.89|419.94|418.34|419.49|417.89|0
1640170830000|2021-12-22 11:00:30|419.27|417.67|419.27|417.67|419.27|417.67|419.05|417.45|0
1640170840000|2021-12-22 11:00:40|419.05|417.45|419.27|417.67|419.27|417.67|419.05|417.45|0
1640170850000|2021-12-22 11:00:50|419.05|417.45|419.38|417.78|419.38|417.78|419.05|417.45|0
1640170860000|2021-12-22 11:01:00|419.49|417.89|419.27|417.67|419.71|418.11|419.27|417.67|0
1640170870000|2021-12-22 11:01:10|419.38|417.78|419.15|417.55|419.38|417.78|419.15|417.55|0
1640170880000|2021-12-22 11:01:20|418.83|417.23|418.83|417.23|418.83|417.23|418.83|417.23|0
1640170890000|2021-12-22 11:01:30|418.6|417|418.83|417.23|418.83|417.23|418.6|417|0
1640170900000|2021-12-22 11:01:40|418.71|417.11|418.16|416.56|418.71|417.11|418.16|416.56|0
1640170920000|2021-12-22 11:02:00|418.04|416.44|418.38|416.78|418.38|416.78|418.04|416.44|0
1640170940000|2021-12-22 11:02:20|418.6|417|418.82|417.22|418.82|417.22|418.6|417|0
1640170950000|2021-12-22 11:02:30|418.6|417|418.6|417|418.6|417|418.6|417|0
1640170960000|2021-12-22 11:02:40|418.82|417.22|418.82|417.22|418.82|417.22|418.82|417.22|0
1640170970000|2021-12-22 11:02:50|419.05|417.45|419.05|417.45|419.05|417.45|418.82|417.22|0
1640170980000|2021-12-22 11:03:00|419.27|417.67|419.27|417.67|419.27|417.67|419.27|417.67|0
1640170990000|2021-12-22 11:03:10|419.49|417.89|419.49|417.89|419.49|417.89|419.49|417.89|0
1640171010000|2021-12-22 11:03:30|419.71|418.11|419.71|418.11|419.71|418.11|419.71|418.11|0
1640171020000|2021-12-22 11:03:40|419.93|418.33|419.93|418.33|419.93|418.33|419.93|418.33|0
1640171030000|2021-12-22 11:03:50|420.04|418.44|419.49|417.89|420.04|418.44|419.49|417.89|0
1640171040000|2021-12-22 11:04:00|419.71|418.11|419.05|417.45|419.71|418.11|419.05|417.45|0
1640171050000|2021-12-22 11:04:10|419.27|417.67|419.71|418.11|419.71|418.11|419.27|417.67|0
1640171060000|2021-12-22 11:04:20|419.93|418.33|419.93|418.33|419.93|418.33|419.82|418.22|0
1640171070000|2021-12-22 11:04:30|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1640171080000|2021-12-22 11:04:40|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1640171090000|2021-12-22 11:04:50|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1640171100000|2021-12-22 11:05:00|420.26|418.66|420.04|418.44|420.26|418.66|420.04|418.44|0
1640171110000|2021-12-22 11:05:10|419.71|418.11|419.71|418.11|419.71|418.11|419.49|417.89|0
1640171120000|2021-12-22 11:05:20|419.49|417.89|419.71|418.11|419.71|418.11|419.49|417.89|0
1640171140000|2021-12-22 11:05:40|419.82|418.22|419.49|417.89|419.82|418.22|419.49|417.89|0
1640171150000|2021-12-22 11:05:50|419.71|418.11|419.71|418.11|419.71|418.11|419.71|418.11|0
1640171160000|2021-12-22 11:06:00|419.49|417.89|419.59|417.99|419.59|417.99|419.49|417.89|0
1640171170000|2021-12-22 11:06:10|419.27|417.67|419.49|417.89|419.49|417.89|419.27|417.67|0
1640171180000|2021-12-22 11:06:20|419.71|418.11|419.71|418.11|419.71|418.11|419.71|418.11|0
1640171200000|2021-12-22 11:06:40|419.82|418.22|419.93|418.33|419.93|418.33|419.81|418.21|0
1640171210000|2021-12-22 11:06:50|419.71|418.11|419.93|418.33|419.93|418.33|419.71|418.11|0
1640171220000|2021-12-22 11:07:00|419.71|418.11|419.93|418.33|419.93|418.33|419.71|418.11|0
1640171230000|2021-12-22 11:07:10|419.81|418.21|419.81|418.21|419.81|418.21|419.71|418.11|0
1640171240000|2021-12-22 11:07:20|419.71|418.11|419.93|418.33|419.93|418.33|419.71|418.11|0
1640171270000|2021-12-22 11:07:50|419.71|418.11|419.81|418.21|419.93|418.33|419.71|418.11|0
1640171280000|2021-12-22 11:08:00|420.15|418.55|420.37|418.77|420.37|418.77|420.15|418.55|0
1640171290000|2021-12-22 11:08:10|420.26|418.66|420.15|418.55|420.26|418.66|419.93|418.33|0
1640171300000|2021-12-22 11:08:20|420.04|418.44|419.93|418.33|420.15|418.55|419.93|418.33|0
1640171310000|2021-12-22 11:08:30|420.04|418.44|420.15|418.55|420.15|418.55|420.04|418.44|0
1640171320000|2021-12-22 11:08:40|420.26|418.66|420.37|418.77|420.37|418.77|420.15|418.55|0
1640171330000|2021-12-22 11:08:50|420.15|418.55|420.15|418.55|420.26|418.66|420.15|418.55|0
1640171350000|2021-12-22 11:09:10|420.37|418.77|420.59|418.99|420.59|418.99|420.37|418.77|0
1640171360000|2021-12-22 11:09:20|420.82|419.22|420.82|419.22|420.82|419.22|420.82|419.22|0
1640171370000|2021-12-22 11:09:30|420.59|418.99|420.37|418.77|420.59|418.99|420.37|418.77|0
1640171380000|2021-12-22 11:09:40|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1640171400000|2021-12-22 11:10:00|420.82|419.22|421.48|419.88|421.48|419.88|420.82|419.22|0
1640171410000|2021-12-22 11:10:10|421.26|419.66|421.26|419.66|421.26|419.66|421.26|419.66|0
1640171420000|2021-12-22 11:10:20|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1640171430000|2021-12-22 11:10:30|421.26|419.66|421.04|419.44|421.26|419.66|421.04|419.44|0
1640171440000|2021-12-22 11:10:40|421.26|419.66|421.48|419.88|421.59|419.99|421.26|419.66|0
1640171450000|2021-12-22 11:10:50|421.59|419.99|421.48|419.88|421.59|419.99|421.26|419.66|0
1640171500000|2021-12-22 11:11:40|421.26|419.66|421.26|419.66|421.26|419.66|421.26|419.66|0
1640171510000|2021-12-22 11:11:50|421.37|419.77|421.48|419.88|421.48|419.88|421.26|419.66|0
1640171520000|2021-12-22 11:12:00|421.26|419.66|421.26|419.66|421.26|419.66|421.26|419.66|0
1640171530000|2021-12-22 11:12:10|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1640171540000|2021-12-22 11:12:20|421.26|419.66|421.48|419.88|421.48|419.88|421.26|419.66|0
1640171550000|2021-12-22 11:12:30|421.7|420.1|421.48|419.88|421.7|420.1|421.48|419.88|0
1640171560000|2021-12-22 11:12:40|421.7|420.1|421.48|419.88|421.7|420.1|421.48|419.88|0
1640171600000|2021-12-22 11:13:20|421.26|419.66|420.81|419.21|421.26|419.66|420.81|419.21|0
1640171610000|2021-12-22 11:13:30|420.59|418.99|420.25|418.65|420.59|418.99|420.25|418.65|0
1640171620000|2021-12-22 11:13:40|420.37|418.77|420.15|418.55|420.37|418.77|420.15|418.55|0
1640171630000|2021-12-22 11:13:50|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1640171640000|2021-12-22 11:14:00|420.37|418.77|420.25|418.65|420.37|418.77|420.15|418.55|0
1640171650000|2021-12-22 11:14:10|420.37|418.77|419.92|418.32|420.37|418.77|419.92|418.32|0
1640171660000|2021-12-22 11:14:20|420.03|418.43|420.15|418.55|420.15|418.55|419.92|418.32|0
1640171670000|2021-12-22 11:14:30|420.03|418.43|420.15|418.55|420.15|418.55|420.03|418.43|0
1640171680000|2021-12-22 11:14:40|419.92|418.32|420.03|418.43|420.15|418.55|419.92|418.32|0
1640171690000|2021-12-22 11:14:50|420.15|418.55|420.15|418.55|420.25|418.65|420.15|418.55|0
1640171700000|2021-12-22 11:15:00|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1640171710000|2021-12-22 11:15:10|420.59|418.99|420.81|419.21|420.81|419.21|420.59|418.99|0
1640171720000|2021-12-22 11:15:20|421.03|419.43|421.26|419.66|421.26|419.66|421.03|419.43|0
1640171730000|2021-12-22 11:15:30|421.03|419.43|420.81|419.21|421.03|419.43|420.81|419.21|0
1640171740000|2021-12-22 11:15:40|420.92|419.32|420.81|419.21|420.92|419.32|420.81|419.21|0
1640171760000|2021-12-22 11:16:00|420.92|419.32|420.81|419.21|420.92|419.32|420.81|419.21|0
1640171770000|2021-12-22 11:16:10|421.03|419.43|421.48|419.88|421.48|419.88|421.03|419.43|0
1640171780000|2021-12-22 11:16:20|421.36|419.76|421.7|420.1|421.7|420.1|421.36|419.76|0
1640171790000|2021-12-22 11:16:30|421.92|420.32|421.92|420.32|421.92|420.32|421.92|420.32|0
1640171800000|2021-12-22 11:16:40|422.14|420.54|422.14|420.54|422.14|420.54|421.92|420.32|0
1640171810000|2021-12-22 11:16:50|421.92|420.32|421.7|420.1|421.92|420.32|421.7|420.1|0
1640171820000|2021-12-22 11:17:00|421.92|420.32|421.92|420.32|422.03|420.43|421.92|420.32|0
1640171830000|2021-12-22 11:17:10|421.81|420.21|421.81|420.21|421.92|420.32|421.81|420.21|0
1640171840000|2021-12-22 11:17:20|421.7|420.1|421.92|420.32|421.92|420.32|421.7|420.1|0
1640171850000|2021-12-22 11:17:30|421.8|420.2|421.7|420.1|421.8|420.2|421.7|420.1|0
1640171860000|2021-12-22 11:17:40|421.92|420.32|421.58|419.98|421.92|420.32|421.58|419.98|0
1640171870000|2021-12-22 11:17:50|421.48|419.88|421.25|419.65|421.48|419.88|421.03|419.43|0
1640171880000|2021-12-22 11:18:00|421.36|419.76|421.48|419.88|421.48|419.88|421.36|419.76|0
1640171890000|2021-12-22 11:18:10|421.58|419.98|421.58|419.98|421.58|419.98|421.58|419.98|0
1640171900000|2021-12-22 11:18:20|421.48|419.88|421.25|419.65|421.48|419.88|421.25|419.65|0
1640171910000|2021-12-22 11:18:30|421.03|419.43|420.92|419.32|421.03|419.43|420.81|419.21|0
1640171920000|2021-12-22 11:18:40|421.03|419.43|421.03|419.43|421.03|419.43|420.81|419.21|0
1640171940000|2021-12-22 11:19:00|421.25|419.65|421.47|419.87|421.47|419.87|421.25|419.65|0
1640171950000|2021-12-22 11:19:10|421.25|419.65|421.25|419.65|421.36|419.76|421.25|419.65|0
1640171980000|2021-12-22 11:19:40|421.36|419.76|421.47|419.87|421.47|419.87|421.36|419.76|0
1640171990000|2021-12-22 11:19:50|421.58|419.98|421.47|419.87|421.58|419.98|421.47|419.87|0
1640172010000|2021-12-22 11:20:10|421.7|420.1|421.7|420.1|421.7|420.1|421.7|420.1|0
1640172020000|2021-12-22 11:20:20|421.8|420.2|421.7|420.1|421.92|420.32|421.7|420.1|0
1640172050000|2021-12-22 11:20:50|421.58|419.98|421.7|420.1|421.7|420.1|421.58|419.98|0
1640172060000|2021-12-22 11:21:00|421.92|420.32|421.7|420.1|421.92|420.32|421.7|420.1|0
1640172090000|2021-12-22 11:21:30|421.58|419.98|421.7|420.1|421.7|420.1|421.58|419.98|0
1640172100000|2021-12-22 11:21:40|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1640172120000|2021-12-22 11:22:00|421.69|420.09|421.69|420.09|421.8|420.2|421.69|420.09|0
1640172130000|2021-12-22 11:22:10|421.92|420.32|421.92|420.32|422.02|420.42|421.92|420.32|0
1640172140000|2021-12-22 11:22:20|422.14|420.54|422.14|420.54|422.14|420.54|422.14|420.54|0
1640172150000|2021-12-22 11:22:30|421.8|420.2|421.8|420.2|421.8|420.2|421.8|420.2|0
1640172160000|2021-12-22 11:22:40|421.92|420.32|421.92|420.32|421.92|420.32|421.8|420.2|0
1640172170000|2021-12-22 11:22:50|421.8|420.2|421.69|420.09|421.8|420.2|421.69|420.09|0
1640172180000|2021-12-22 11:23:00|421.8|420.2|421.69|420.09|421.8|420.2|421.69|420.09|0
1640172210000|2021-12-22 11:23:30|421.47|419.87|421.47|419.87|421.58|419.98|421.47|419.87|0
1640172220000|2021-12-22 11:23:40|421.58|419.98|421.25|419.65|421.69|420.09|421.25|419.65|0
1640172230000|2021-12-22 11:23:50|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1640172240000|2021-12-22 11:24:00|421.25|419.65|421.47|419.87|421.47|419.87|421.25|419.65|0
1640172250000|2021-12-22 11:24:10|421.25|419.65|421.47|419.87|421.47|419.87|421.25|419.65|0
1640172260000|2021-12-22 11:24:20|421.25|419.65|421.25|419.65|421.36|419.76|421.25|419.65|0
1640172290000|2021-12-22 11:24:50|421.35|419.75|421.47|419.87|421.47|419.87|421.35|419.75|0
1640172340000|2021-12-22 11:25:40|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1640172350000|2021-12-22 11:25:50|421.13|419.53|421.13|419.53|421.13|419.53|421.13|419.53|0
1640172360000|2021-12-22 11:26:00|421.03|419.43|421.03|419.43|421.03|419.43|421.03|419.43|0
1640172370000|2021-12-22 11:26:10|420.91|419.31|420.91|419.31|420.91|419.31|420.91|419.31|0
1640172380000|2021-12-22 11:26:20|421.03|419.43|421.25|419.65|421.25|419.65|421.03|419.43|0
1640172390000|2021-12-22 11:26:30|421.13|419.53|421.13|419.53|421.13|419.53|421.13|419.53|0
1640172400000|2021-12-22 11:26:40|421.25|419.65|421.02|419.42|421.25|419.65|421.02|419.42|0
1640172420000|2021-12-22 11:27:00|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1640172440000|2021-12-22 11:27:20|421.13|419.53|421.02|419.42|421.13|419.53|421.02|419.42|0
1640172450000|2021-12-22 11:27:30|421.25|419.65|421.02|419.42|421.25|419.65|421.02|419.42|0
1640172480000|2021-12-22 11:28:00|421.25|419.65|421.25|419.65|421.25|419.65|421.25|419.65|0
1640172490000|2021-12-22 11:28:10|421.02|419.42|421.13|419.53|421.13|419.53|421.02|419.42|0
1640172500000|2021-12-22 11:28:20|421.25|419.65|421.02|419.42|421.25|419.65|421.02|419.42|0
1640172520000|2021-12-22 11:28:40|420.8|419.2|420.69|419.09|420.8|419.2|420.69|419.09|0
1640172530000|2021-12-22 11:28:50|420.58|418.98|420.58|418.98|420.58|418.98|420.58|418.98|0
1640172540000|2021-12-22 11:29:00|420.46|418.86|420.58|418.98|420.58|418.98|420.36|418.76|0
1640172550000|2021-12-22 11:29:10|420.46|418.86|420.36|418.76|420.46|418.86|420.36|418.76|0
1640172560000|2021-12-22 11:29:20|420.13|418.53|420.13|418.53|420.13|418.53|420.13|418.53|0
1640172570000|2021-12-22 11:29:30|420.02|418.42|420.02|418.42|420.02|418.42|420.02|418.42|0
1640172580000|2021-12-22 11:29:40|420.13|418.53|420.13|418.53|420.13|418.53|420.13|418.53|0
1640172600000|2021-12-22 11:30:00|420.24|418.64|420.13|418.53|420.24|418.64|420.13|418.53|0
1640172610000|2021-12-22 11:30:10|420.24|418.64|420.13|418.53|420.24|418.64|420.13|418.53|0
1640172640000|2021-12-22 11:30:40|420.02|418.42|419.91|418.31|420.02|418.42|419.91|418.31|0
1640172650000|2021-12-22 11:30:50|420.13|418.53|419.91|418.31|420.13|418.53|419.91|418.31|0
1640172660000|2021-12-22 11:31:00|420.02|418.42|419.91|418.31|420.13|418.53|419.91|418.31|0
1640172670000|2021-12-22 11:31:10|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1640172680000|2021-12-22 11:31:20|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1640172700000|2021-12-22 11:31:40|419.69|418.09|419.8|418.2|419.8|418.2|419.69|418.09|0
1640172710000|2021-12-22 11:31:50|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1640172730000|2021-12-22 11:32:10|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1640172740000|2021-12-22 11:32:20|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1640172750000|2021-12-22 11:32:30|419.69|418.09|419.69|418.09|419.69|418.09|419.69|418.09|0
1640172770000|2021-12-22 11:32:50|419.57|417.97|419.69|418.09|419.69|418.09|419.57|417.97|0
1640172780000|2021-12-22 11:33:00|419.57|417.97|419.91|418.31|419.91|418.31|419.57|417.97|0
1640172790000|2021-12-22 11:33:10|419.69|418.09|419.91|418.31|419.91|418.31|419.69|418.09|0
1640172800000|2021-12-22 11:33:20|419.69|418.09|419.91|418.31|419.91|418.31|419.69|418.09|0
1640172810000|2021-12-22 11:33:30|419.69|418.09|419.47|417.87|419.69|418.09|419.47|417.87|0
1640172820000|2021-12-22 11:33:40|419.24|417.64|419.24|417.64|419.47|417.87|419.24|417.64|0
1640172830000|2021-12-22 11:33:50|419.47|417.87|419.47|417.87|419.47|417.87|419.47|417.87|0
1640172850000|2021-12-22 11:34:10|419.24|417.64|419.24|417.64|419.24|417.64|419.24|417.64|0
1640172860000|2021-12-22 11:34:20|419.02|417.42|419.24|417.64|419.24|417.64|419.02|417.42|0
1640172900000|2021-12-22 11:35:00|419.02|417.42|418.58|416.98|419.02|417.42|418.58|416.98|0
1640172930000|2021-12-22 11:35:30|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1640172940000|2021-12-22 11:35:40|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640172950000|2021-12-22 11:35:50|418.9|417.3|418.9|417.3|418.9|417.3|418.9|417.3|0
1640172960000|2021-12-22 11:36:00|419.24|417.64|418.8|417.2|419.24|417.64|418.8|417.2|0
1640172970000|2021-12-22 11:36:10|419.02|417.42|418.8|417.2|419.02|417.42|418.8|417.2|0
1640172980000|2021-12-22 11:36:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640172990000|2021-12-22 11:36:30|419.13|417.53|419.02|417.42|419.13|417.53|419.02|417.42|0
1640173000000|2021-12-22 11:36:40|419.13|417.53|419.24|417.64|419.24|417.64|419.13|417.53|0
1640173010000|2021-12-22 11:36:50|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173030000|2021-12-22 11:37:10|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1640173050000|2021-12-22 11:37:30|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173060000|2021-12-22 11:37:40|419.24|417.64|419.24|417.64|419.24|417.64|419.24|417.64|0
1640173100000|2021-12-22 11:38:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173110000|2021-12-22 11:38:30|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1640173120000|2021-12-22 11:38:40|419.02|417.42|418.9|417.3|419.02|417.42|418.9|417.3|0
1640173130000|2021-12-22 11:38:50|419.02|417.42|419.02|417.42|419.24|417.64|419.02|417.42|0
1640173140000|2021-12-22 11:39:00|418.8|417.2|418.57|416.97|418.8|417.2|418.57|416.97|0
1640173150000|2021-12-22 11:39:10|418.8|417.2|418.8|417.2|418.8|417.2|418.68|417.08|0
1640173160000|2021-12-22 11:39:20|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173180000|2021-12-22 11:39:40|418.8|417.2|418.8|417.2|418.8|417.2|418.8|417.2|0
1640173190000|2021-12-22 11:39:50|418.57|416.97|418.8|417.2|418.8|417.2|418.57|416.97|0
1640173210000|2021-12-22 11:40:10|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173220000|2021-12-22 11:40:20|419.24|417.64|418.79|417.19|419.24|417.64|418.79|417.19|0
1640173230000|2021-12-22 11:40:30|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173260000|2021-12-22 11:41:00|418.79|417.19|418.57|416.97|418.79|417.19|418.57|416.97|0
1640173280000|2021-12-22 11:41:20|418.79|417.19|418.79|417.19|418.79|417.19|418.79|417.19|0
1640173290000|2021-12-22 11:41:30|418.68|417.08|418.68|417.08|418.68|417.08|418.68|417.08|0
1640173300000|2021-12-22 11:41:40|419.02|417.42|419.02|417.42|419.02|417.42|419.02|417.42|0
1640173310000|2021-12-22 11:41:50|418.79|417.19|418.79|417.19|418.79|417.19|418.79|417.19|0
1640173350000|2021-12-22 11:42:30|418.57|416.97|418.57|416.97|418.57|416.97|418.35|416.75|0
1640173360000|2021-12-22 11:42:40|418.35|416.75|418.68|417.08|418.79|417.19|418.35|416.75|0
1640173370000|2021-12-22 11:42:50|418.79|417.19|419.24|417.64|419.24|417.64|418.79|417.19|0
1640173380000|2021-12-22 11:43:00|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1640173390000|2021-12-22 11:43:10|420.01|418.41|419.79|418.19|420.12|418.52|419.79|418.19|0
1640173400000|2021-12-22 11:43:20|419.9|418.3|419.9|418.3|420.12|418.52|419.9|418.3|0
1640173420000|2021-12-22 11:43:40|420.12|418.52|420.12|418.52|420.12|418.52|420.12|418.52|0
1640173430000|2021-12-22 11:43:50|419.9|418.3|420.12|418.52|420.12|418.52|419.9|418.3|0
1640173440000|2021-12-22 11:44:00|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1640173450000|2021-12-22 11:44:10|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1640173460000|2021-12-22 11:44:20|419.46|417.86|419.46|417.86|419.46|417.86|419.46|417.86|0
1640173470000|2021-12-22 11:44:30|419.68|418.08|419.68|418.08|419.68|418.08|419.68|418.08|0
1640173480000|2021-12-22 11:44:40|419.9|418.3|419.68|418.08|419.9|418.3|419.68|418.08|0
1640173490000|2021-12-22 11:44:50|419.79|418.19|419.68|418.08|419.79|418.19|419.68|418.08|0
1640173500000|2021-12-22 11:45:00|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1640173510000|2021-12-22 11:45:10|420.01|418.41|420.57|418.97|420.57|418.97|420.01|418.41|0
1640173530000|2021-12-22 11:45:30|420.34|418.74|420.34|418.74|420.34|418.74|420.34|418.74|0
1640173550000|2021-12-22 11:45:50|420.45|418.85|420.57|418.97|420.57|418.97|420.45|418.85|0
1640173570000|2021-12-22 11:46:10|421.01|419.41|420.79|419.19|421.01|419.41|420.79|419.19|0
1640173580000|2021-12-22 11:46:20|421.01|419.41|421.01|419.41|421.01|419.41|421.01|419.41|0
1640173610000|2021-12-22 11:46:50|420.79|419.19|421.01|419.41|421.01|419.41|420.79|419.19|0
1640173620000|2021-12-22 11:47:00|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1640173630000|2021-12-22 11:47:10|421.01|419.41|421.01|419.41|421.23|419.63|421.01|419.41|0
1640173650000|2021-12-22 11:47:30|421.12|419.52|421.23|419.63|421.23|419.63|421.12|419.52|0
1640173670000|2021-12-22 11:47:50|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1640173680000|2021-12-22 11:48:00|421.9|420.3|421.67|420.07|421.9|420.3|421.67|420.07|0
1640173690000|2021-12-22 11:48:10|421.9|420.3|421.9|420.3|421.9|420.3|421.9|420.3|0
1640173700000|2021-12-22 11:48:20|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1640173710000|2021-12-22 11:48:30|422.12|420.52|422.12|420.52|422.12|420.52|422.12|420.52|0
1640173730000|2021-12-22 11:48:50|422|420.4|422.12|420.52|422.12|420.52|422|420.4|0
1640173750000|2021-12-22 11:49:10|421.9|420.3|421.9|420.3|421.9|420.3|421.9|420.3|0
1640173770000|2021-12-22 11:49:30|421.78|420.18|421.67|420.07|421.9|420.3|421.67|420.07|0
1640173800000|2021-12-22 11:50:00|421.45|419.85|421.45|419.85|421.45|419.85|421.45|419.85|0
1640173810000|2021-12-22 11:50:10|421.34|419.74|421.67|420.07|421.67|420.07|421.34|419.74|0
1640173850000|2021-12-22 11:50:50|421.45|419.85|421.23|419.63|421.45|419.85|421.23|419.63|0
1640173870000|2021-12-22 11:51:10|421.45|419.85|421.23|419.63|421.45|419.85|421.23|419.63|0
1640173900000|2021-12-22 11:51:40|421.45|419.85|421.45|419.85|421.45|419.85|421.45|419.85|0
1640173930000|2021-12-22 11:52:10|421.33|419.73|421.45|419.85|421.45|419.85|421.33|419.73|0
1640173940000|2021-12-22 11:52:20|421.23|419.63|421.67|420.07|421.67|420.07|421.23|419.63|0
1640173980000|2021-12-22 11:53:00|421.45|419.85|421.45|419.85|421.56|419.96|421.45|419.85|0
1640174030000|2021-12-22 11:53:50|421.23|419.63|421.45|419.85|421.45|419.85|421.23|419.63|0
1640174040000|2021-12-22 11:54:00|421.23|419.63|421.23|419.63|421.45|419.85|421.23|419.63|0
1640174050000|2021-12-22 11:54:10|421.33|419.73|421.45|419.85|421.45|419.85|421.33|419.73|0
1640174070000|2021-12-22 11:54:30|421.33|419.73|421.23|419.63|421.33|419.73|421.23|419.63|0
1640174080000|2021-12-22 11:54:40|421.33|419.73|421.45|419.85|421.45|419.85|421.33|419.73|0
1640174130000|2021-12-22 11:55:30|421.67|420.07|422.11|420.51|422.11|420.51|421.67|420.07|0
1640174140000|2021-12-22 11:55:40|422.34|420.74|422.56|420.96|422.56|420.96|422.34|420.74|0
1640174170000|2021-12-22 11:56:10|423|421.4|423|421.4|423|421.4|423|421.4|0
1640174190000|2021-12-22 11:56:30|423.22|421.62|423.45|421.85|423.45|421.85|423.22|421.62|0
1640174220000|2021-12-22 11:57:00|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1640174240000|2021-12-22 11:57:20|424.11|422.51|424.11|422.51|424.11|422.51|424.11|422.51|0
1640174280000|2021-12-22 11:58:00|424.34|422.74|424.34|422.74|424.34|422.74|424.34|422.74|0
1640174310000|2021-12-22 11:58:30|424.11|422.51|424.22|422.62|424.34|422.74|424.11|422.51|0
1640174320000|2021-12-22 11:58:40|424.11|422.51|424.34|422.74|424.34|422.74|424.11|422.51|0
1640174330000|2021-12-22 11:58:50|424.11|422.51|423.89|422.29|424.11|422.51|423.89|422.29|0
1640174360000|2021-12-22 11:59:20|424|422.4|423.89|422.29|424|422.4|423.89|422.29|0
1640174370000|2021-12-22 11:59:30|424.11|422.51|424.11|422.51|424.11|422.51|424.11|422.51|0
1640174380000|2021-12-22 11:59:40|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1640174390000|2021-12-22 11:59:50|424.11|422.51|424.11|422.51|424.11|422.51|424.11|422.51|0
1640174400000|2021-12-22 12:00:00|423.89|422.29|423.89|422.29|423.89|422.29|423.89|422.29|0
1640174410000|2021-12-22 12:00:10|424.11|422.51|424.11|422.51|424.11|422.51|424.11|422.51|0
1640174420000|2021-12-22 12:00:20|424.33|422.73|424.33|422.73|424.33|422.73|424.33|422.73|0
1640174470000|2021-12-22 12:01:10|424.56|422.96|424.56|422.96|424.56|422.96|424.56|422.96|0
1640174490000|2021-12-22 12:01:30|424.11|422.51|423.89|422.29|424.11|422.51|423.89|422.29|0
1640174500000|2021-12-22 12:01:40|423.67|422.07|423.67|422.07|423.67|422.07|423.67|422.07|0
1640174510000|2021-12-22 12:01:50|423.66|422.06|423.66|422.06|423.66|422.06|423.66|422.06|0
1640174570000|2021-12-22 12:02:50|423.44|421.84|423.44|421.84|423.44|421.84|423.44|421.84|0
1640174590000|2021-12-22 12:03:10|423.22|421.62|423.22|421.62|423.22|421.62|423.22|421.62|0
1640174620000|2021-12-22 12:03:40|423|421.4|423|421.4|423|421.4|423|421.4|0
1640174630000|2021-12-22 12:03:50|423.22|421.62|423.22|421.62|423.22|421.62|423.22|421.62|0
1640174650000|2021-12-22 12:04:10|423|421.4|423|421.4|423|421.4|423|421.4|0
1640174690000|2021-12-22 12:04:50|423.22|421.62|423.22|421.62|423.22|421.62|423.22|421.62|0
1640174700000|2021-12-22 12:05:00|423|421.4|423|421.4|423|421.4|423|421.4|0
1640174710000|2021-12-22 12:05:10|423.22|421.62|423.22|421.62|423.22|421.62|423.22|421.62|0
1640174840000|2021-12-22 12:07:20|422.99|421.39|422.99|421.39|422.99|421.39|422.99|421.39|0
1640174870000|2021-12-22 12:07:50|423.22|421.62|423.22|421.62|423.22|421.62|423.22|421.62|0
1640174910000|2021-12-22 12:08:30|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1640174980000|2021-12-22 12:09:40|423.32|421.72|423.44|421.84|423.44|421.84|423.32|421.72|0
1640175050000|2021-12-22 12:10:50|423.21|421.61|422.99|421.39|423.21|421.61|422.99|421.39|0
1640175060000|2021-12-22 12:11:00|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1640175140000|2021-12-22 12:12:20|423.32|421.72|423.43|421.83|423.43|421.83|423.32|421.72|0
1640175160000|2021-12-22 12:12:40|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1640175200000|2021-12-22 12:13:20|423.43|421.83|423.43|421.83|423.43|421.83|423.43|421.83|0
1640175250000|2021-12-22 12:14:10|423.21|421.61|423.43|421.83|423.43|421.83|423.21|421.61|0
1640175260000|2021-12-22 12:14:20|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1640175270000|2021-12-22 12:14:30|423.43|421.83|423.43|421.83|423.43|421.83|423.43|421.83|0
1640175300000|2021-12-22 12:15:00|423.21|421.61|423.21|421.61|423.21|421.61|423.21|421.61|0
1640175330000|2021-12-22 12:15:30|422.99|421.39|422.99|421.39|422.99|421.39|422.99|421.39|0
1640175340000|2021-12-22 12:15:40|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1640175350000|2021-12-22 12:15:50|422.54|420.94|422.54|420.94|422.54|420.94|422.54|420.94|0
1640175360000|2021-12-22 12:16:00|422.32|420.72|422.54|420.94|422.54|420.94|422.32|420.72|0
1640175410000|2021-12-22 12:16:50|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1640175480000|2021-12-22 12:18:00|422.54|420.94|422.54|420.94|422.54|420.94|422.54|420.94|0
1640175530000|2021-12-22 12:18:50|422.32|420.72|422.54|420.94|422.54|420.94|422.32|420.72|0
1640175580000|2021-12-22 12:19:40|422.42|420.82|422.42|420.82|422.42|420.82|422.42|420.82|0
1640175590000|2021-12-22 12:19:50|422.32|420.72|422.32|420.72|422.32|420.72|422.32|420.72|0
1640175640000|2021-12-22 12:20:40|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1640175670000|2021-12-22 12:21:10|422.2|420.6|422.09|420.49|422.2|420.6|422.09|420.49|0
1640175690000|2021-12-22 12:21:30|421.87|420.27|422.09|420.49|422.09|420.49|421.87|420.27|0
1640175700000|2021-12-22 12:21:40|422.32|420.72|422.32|420.72|422.32|420.72|422.32|420.72|0
1640175710000|2021-12-22 12:21:50|422.54|420.94|422.54|420.94|422.54|420.94|422.54|420.94|0
1640175730000|2021-12-22 12:22:10|422.42|420.82|422.42|420.82|422.42|420.82|422.42|420.82|0
1640175740000|2021-12-22 12:22:20|422.31|420.71|422.54|420.94|422.54|420.94|422.31|420.71|0
1640175790000|2021-12-22 12:23:10|422.64|421.04|422.76|421.16|422.76|421.16|422.64|421.04|0
1640175870000|2021-12-22 12:24:30|422.54|420.94|422.54|420.94|422.54|420.94|422.54|420.94|0
1640175890000|2021-12-22 12:24:50|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1640175910000|2021-12-22 12:25:10|422.53|420.93|422.53|420.93|422.53|420.93|422.53|420.93|0
1640175920000|2021-12-22 12:25:20|422.76|421.16|422.76|421.16|422.76|421.16|422.76|421.16|0
1640175930000|2021-12-22 12:25:30|422.53|420.93|422.53|420.93|422.53|420.93|422.53|420.93|0
1640176020000|2021-12-22 12:27:00|421.87|420.27|421.87|420.27|421.87|420.27|421.87|420.27|0
1640176070000|2021-12-22 12:27:50|421.64|420.04|421.64|420.04|421.64|420.04|421.64|420.04|0
1640176080000|2021-12-22 12:28:00|421.87|420.27|421.87|420.27|421.87|420.27|421.64|420.04|0
1640176100000|2021-12-22 12:28:20|421.64|420.04|421.64|420.04|421.64|420.04|421.64|420.04|0
1640176120000|2021-12-22 12:28:40|421.42|419.82|421.42|419.82|421.42|419.82|421.42|419.82|0
1640176130000|2021-12-22 12:28:50|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1640176140000|2021-12-22 12:29:00|421.42|419.82|421.42|419.82|421.64|420.04|421.42|419.82|0
1640176150000|2021-12-22 12:29:10|421.64|420.04|421.42|419.82|421.64|420.04|421.42|419.82|0
1640176200000|2021-12-22 12:30:00|421.2|419.6|421.2|419.6|421.2|419.6|421.2|419.6|0
1640176210000|2021-12-22 12:30:10|421.42|419.82|421.42|419.82|421.42|419.82|421.42|419.82|0
1640176220000|2021-12-22 12:30:20|421.64|420.04|421.86|420.26|421.86|420.26|421.64|420.04|0
1640176260000|2021-12-22 12:31:00|422.09|420.49|422.09|420.49|422.09|420.49|422.09|420.49|0
1640176300000|2021-12-22 12:31:40|421.86|420.26|422.09|420.49|422.09|420.49|421.86|420.26|0
1640176320000|2021-12-22 12:32:00|422.08|420.48|422.08|420.48|422.08|420.48|421.86|420.26|0
1640176410000|2021-12-22 12:33:30|421.97|420.37|421.97|420.37|421.97|420.37|421.86|420.26|0
1640176420000|2021-12-22 12:33:40|422.08|420.48|422.08|420.48|422.08|420.48|422.08|420.48|0
1640176470000|2021-12-22 12:34:30|422.31|420.71|422.31|420.71|422.31|420.71|422.31|420.71|0
1640176500000|2021-12-22 12:35:00|422.3|420.7|422.3|420.7|422.3|420.7|422.3|420.7|0
1640176510000|2021-12-22 12:35:10|421.64|420.04|421.64|420.04|421.64|420.04|421.64|420.04|0
1640176540000|2021-12-22 12:35:40|421.42|419.82|421.42|419.82|421.42|419.82|421.42|419.82|0
1640176570000|2021-12-22 12:36:10|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640176580000|2021-12-22 12:36:20|421.64|420.04|421.41|419.81|421.64|420.04|421.41|419.81|0
1640176610000|2021-12-22 12:36:50|421.3|419.7|421.41|419.81|421.41|419.81|421.3|419.7|0
1640176620000|2021-12-22 12:37:00|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640176630000|2021-12-22 12:37:10|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640176640000|2021-12-22 12:37:20|421.3|419.7|421.19|419.59|421.3|419.7|421.19|419.59|0
1640176690000|2021-12-22 12:38:10|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1640176700000|2021-12-22 12:38:20|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640176720000|2021-12-22 12:38:40|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1640176750000|2021-12-22 12:39:10|421.19|419.59|421.3|419.7|421.41|419.81|421.19|419.59|0
1640176760000|2021-12-22 12:39:20|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640176770000|2021-12-22 12:39:30|421.19|419.59|421.41|419.81|421.41|419.81|421.19|419.59|0
1640176780000|2021-12-22 12:39:40|421.63|420.03|421.41|419.81|421.63|420.03|421.41|419.81|0
1640176800000|2021-12-22 12:40:00|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640176810000|2021-12-22 12:40:10|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640176850000|2021-12-22 12:40:50|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640176870000|2021-12-22 12:41:10|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1640176910000|2021-12-22 12:41:50|420.52|418.92|420.74|419.14|420.74|419.14|420.52|418.92|0
1640176930000|2021-12-22 12:42:10|420.52|418.92|420.52|418.92|420.52|418.92|420.52|418.92|0
1640176950000|2021-12-22 12:42:30|420.3|418.7|420.52|418.92|420.52|418.92|420.3|418.7|0
1640176980000|2021-12-22 12:43:00|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1640177060000|2021-12-22 12:44:20|420.96|419.36|421.07|419.47|421.07|419.47|420.96|419.36|0
1640177070000|2021-12-22 12:44:30|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640177110000|2021-12-22 12:45:10|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640177140000|2021-12-22 12:45:40|421.19|419.59|421.19|419.59|421.19|419.59|421.19|419.59|0
1640177150000|2021-12-22 12:45:50|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640177160000|2021-12-22 12:46:00|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177180000|2021-12-22 12:46:20|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640177190000|2021-12-22 12:46:30|421.63|420.03|421.41|419.81|421.63|420.03|421.41|419.81|0
1640177210000|2021-12-22 12:46:50|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177240000|2021-12-22 12:47:20|421.41|419.81|421.41|419.81|421.41|419.81|421.41|419.81|0
1640177290000|2021-12-22 12:48:10|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177310000|2021-12-22 12:48:30|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1640177320000|2021-12-22 12:48:40|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177330000|2021-12-22 12:48:50|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1640177350000|2021-12-22 12:49:10|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177360000|2021-12-22 12:49:20|421.51|419.91|421.4|419.8|421.51|419.91|421.4|419.8|0
1640177380000|2021-12-22 12:49:40|421.18|419.58|421.18|419.58|421.18|419.58|421.18|419.58|0
1640177400000|2021-12-22 12:50:00|421.4|419.8|421.63|420.03|421.63|420.03|421.4|419.8|0
1640177410000|2021-12-22 12:50:10|421.73|420.13|421.73|420.13|421.73|420.13|421.73|420.13|0
1640177420000|2021-12-22 12:50:20|421.63|420.03|421.85|420.25|421.85|420.25|421.63|420.03|0
1640177460000|2021-12-22 12:51:00|421.63|420.03|421.63|420.03|421.63|420.03|421.63|420.03|0
1640177490000|2021-12-22 12:51:30|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1640177510000|2021-12-22 12:51:50|421.18|419.58|421.18|419.58|421.18|419.58|421.18|419.58|0
1640177520000|2021-12-22 12:52:00|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1640177540000|2021-12-22 12:52:20|421.51|419.91|421.4|419.8|421.51|419.91|421.4|419.8|0
1640177570000|2021-12-22 12:52:50|421.51|419.91|421.62|420.02|421.62|420.02|421.4|419.8|0
1640177580000|2021-12-22 12:53:00|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1640177590000|2021-12-22 12:53:10|421.18|419.58|420.96|419.36|421.18|419.58|420.96|419.36|0
1640177600000|2021-12-22 12:53:20|421.18|419.58|421.18|419.58|421.18|419.58|421.18|419.58|0
1640177620000|2021-12-22 12:53:40|420.96|419.36|421.18|419.58|421.18|419.58|420.96|419.36|0
1640177640000|2021-12-22 12:54:00|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1640177670000|2021-12-22 12:54:30|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1640177680000|2021-12-22 12:54:40|420.29|418.69|420.29|418.69|420.29|418.69|420.29|418.69|0
1640177690000|2021-12-22 12:54:50|420.07|418.47|420.29|418.69|420.29|418.69|420.07|418.47|0
1640177700000|2021-12-22 12:55:00|420.73|419.13|420.73|419.13|420.73|419.13|420.73|419.13|0
1640177720000|2021-12-22 12:55:20|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1640177730000|2021-12-22 12:55:30|420.84|419.24|420.96|419.36|420.96|419.36|420.84|419.24|0
1640177740000|2021-12-22 12:55:40|420.73|419.13|420.73|419.13|420.73|419.13|420.73|419.13|0
1640177750000|2021-12-22 12:55:50|420.96|419.36|420.96|419.36|420.96|419.36|420.96|419.36|0
1640177760000|2021-12-22 12:56:00|420.73|419.13|420.73|419.13|420.73|419.13|420.73|419.13|0
1640177820000|2021-12-22 12:57:00|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1640177830000|2021-12-22 12:57:10|420.07|418.47|420.07|418.47|420.07|418.47|420.07|418.47|0
1640177840000|2021-12-22 12:57:20|420.29|418.69|419.84|418.24|420.29|418.69|419.84|418.24|0
1640177850000|2021-12-22 12:57:30|419.62|418.02|419.62|418.02|419.62|418.02|419.4|417.8|0
1640177860000|2021-12-22 12:57:40|419.4|417.8|419.4|417.8|419.4|417.8|419.18|417.58|0
1640177870000|2021-12-22 12:57:50|419.62|418.02|419.62|418.02|419.62|418.02|419.62|418.02|0
1640177880000|2021-12-22 12:58:00|419.84|418.24|419.62|418.02|419.84|418.24|419.62|418.02|0
1640177890000|2021-12-22 12:58:10|419.4|417.8|419.4|417.8|419.62|418.02|419.4|417.8|0
1640177930000|2021-12-22 12:58:50|419.18|417.58|419.18|417.58|419.18|417.58|419.18|417.58|0
1640177950000|2021-12-22 12:59:10|418.95|417.35|418.95|417.35|418.95|417.35|418.95|417.35|0
1640177980000|2021-12-22 12:59:40|418.73|417.13|418.95|417.35|418.95|417.35|418.73|417.13|0
1640178010000|2021-12-22 13:00:10|419.18|417.58|419.18|417.58|419.18|417.58|419.18|417.58|0
1640178020000|2021-12-22 13:00:20|419.4|417.8|419.62|418.02|419.62|418.02|419.4|417.8|0
1640178030000|2021-12-22 13:00:30|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1640178040000|2021-12-22 13:00:40|419.62|418.02|419.84|418.24|419.84|418.24|419.62|418.02|0
1640178050000|2021-12-22 13:00:50|419.62|418.02|419.73|418.13|419.73|418.13|419.62|418.02|0
1640178060000|2021-12-22 13:01:00|419.62|418.02|419.4|417.8|419.73|418.13|419.4|417.8|0
1640178080000|2021-12-22 13:01:20|419.62|418.02|419.62|418.02|419.62|418.02|419.4|417.8|0
1640178090000|2021-12-22 13:01:30|419.84|418.24|419.62|418.02|419.84|418.24|419.62|418.02|0
1640178100000|2021-12-22 13:01:40|419.84|418.24|419.84|418.24|419.84|418.24|419.84|418.24|0
1640178120000|2021-12-22 13:02:00|419.62|418.02|419.62|418.02|419.62|418.02|419.62|418.02|0
1640178130000|2021-12-22 13:02:10|419.4|417.8|419.62|418.02|419.84|418.24|419.4|417.8|0
1640178140000|2021-12-22 13:02:20|419.4|417.8|419.4|417.8|419.4|417.8|419.4|417.8|0
1640178150000|2021-12-22 13:02:30|419.17|417.57|419.17|417.57|419.4|417.8|419.17|417.57|0
1640178170000|2021-12-22 13:02:50|418.95|417.35|418.95|417.35|418.95|417.35|418.95|417.35|0
1640178180000|2021-12-22 13:03:00|419.17|417.57|418.73|417.13|419.17|417.57|418.73|417.13|0
1640178200000|2021-12-22 13:03:20|418.51|416.91|418.51|416.91|418.61|417.01|418.51|416.91|0
1640178210000|2021-12-22 13:03:30|418.29|416.69|418.51|416.91|418.51|416.91|418.29|416.69|0
1640178230000|2021-12-22 13:03:50|418.61|417.01|418.51|416.91|418.61|417.01|418.51|416.91|0
1640178240000|2021-12-22 13:04:00|418.29|416.69|418.06|416.46|418.29|416.69|418.06|416.46|0
1640178250000|2021-12-22 13:04:10|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1640178260000|2021-12-22 13:04:20|418.06|416.46|418.06|416.46|418.06|416.46|418.06|416.46|0
1640178290000|2021-12-22 13:04:50|417.62|416.02|418.06|416.46|418.06|416.46|417.62|416.02|0
1640178300000|2021-12-22 13:05:00|418.29|416.69|418.28|416.68|418.29|416.69|418.28|416.68|0
1640178310000|2021-12-22 13:05:10|418.51|416.91|418.51|416.91|418.51|416.91|418.51|416.91|0
1640178320000|2021-12-22 13:05:20|418.73|417.13|418.61|417.01|418.73|417.13|418.61|417.01|0
1640178330000|2021-12-22 13:05:30|418.51|416.91|418.06|416.46|418.61|417.01|418.06|416.46|0
1640178340000|2021-12-22 13:05:40|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1640178350000|2021-12-22 13:05:50|418.06|416.46|418.28|416.68|418.28|416.68|418.06|416.46|0
1640178360000|2021-12-22 13:06:00|418.06|416.46|418.06|416.46|418.06|416.46|418.06|416.46|0
1640178390000|2021-12-22 13:06:30|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1640178410000|2021-12-22 13:06:50|418.51|416.91|418.06|416.46|418.51|416.91|418.06|416.46|0
1640178420000|2021-12-22 13:07:00|418.28|416.68|418.51|416.91|418.51|416.91|418.28|416.68|0
1640178440000|2021-12-22 13:07:20|418.5|416.9|418.28|416.68|418.5|416.9|418.28|416.68|0
1640178460000|2021-12-22 13:07:40|418.5|416.9|418.5|416.9|418.61|417.01|418.5|416.9|0
1640178480000|2021-12-22 13:08:00|418.28|416.68|418.06|416.46|418.28|416.68|418.06|416.46|0
1640178490000|2021-12-22 13:08:10|418.28|416.68|418.28|416.68|418.28|416.68|418.28|416.68|0
1640178500000|2021-12-22 13:08:20|418.06|416.46|418.5|416.9|418.5|416.9|418.06|416.46|0
1640178510000|2021-12-22 13:08:30|418.28|416.68|418.06|416.46|418.28|416.68|418.06|416.46|0
1640178530000|2021-12-22 13:08:50|418.28|416.68|418.28|416.68|418.5|416.9|418.28|416.68|0
1640178570000|2021-12-22 13:09:30|418.5|416.9|418.28|416.68|418.5|416.9|418.28|416.68|0
1640178590000|2021-12-22 13:09:50|418.39|416.79|418.5|416.9|418.5|416.9|418.28|416.68|0
1640178620000|2021-12-22 13:10:20|418.72|417.12|418.95|417.35|418.95|417.35|418.72|417.12|0
1640178630000|2021-12-22 13:10:30|419.17|417.57|419.17|417.57|419.17|417.57|419.17|417.57|0
1640178640000|2021-12-22 13:10:40|418.95|417.35|418.95|417.35|418.95|417.35|418.95|417.35|0
1640178650000|2021-12-22 13:10:50|419.05|417.45|419.05|417.45|419.05|417.45|419.05|417.45|0
1640178660000|2021-12-22 13:11:00|419.17|417.57|419.39|417.79|419.39|417.79|419.17|417.57|0
1640178670000|2021-12-22 13:11:10|419.17|417.57|417.62|416.02|419.17|417.57|417.39|415.79|0
1640178680000|2021-12-22 13:11:20|417.61|416.01|417.84|416.24|417.84|416.24|417.61|416.01|0
1640178690000|2021-12-22 13:11:30|418.06|416.46|418.06|416.46|418.06|416.46|418.06|416.46|0
1640178700000|2021-12-22 13:11:40|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1640178710000|2021-12-22 13:11:50|418.06|416.46|417.61|416.01|418.06|416.46|417.61|416.01|0
1640178720000|2021-12-22 13:12:00|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1640178730000|2021-12-22 13:12:10|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1640178740000|2021-12-22 13:12:20|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1640178750000|2021-12-22 13:12:30|417.72|416.12|417.72|416.12|417.72|416.12|417.72|416.12|0
1640178760000|2021-12-22 13:12:40|417.84|416.24|417.84|416.24|417.84|416.24|417.61|416.01|0
1640178770000|2021-12-22 13:12:50|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1640178780000|2021-12-22 13:13:00|417.39|415.79|417.39|415.79|417.39|415.79|417.39|415.79|0
1640178790000|2021-12-22 13:13:10|417.17|415.57|417.17|415.57|417.17|415.57|417.17|415.57|0
1640178800000|2021-12-22 13:13:20|417.61|416.01|417.84|416.24|417.84|416.24|417.61|416.01|0
1640178810000|2021-12-22 13:13:30|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1640178820000|2021-12-22 13:13:40|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1640178840000|2021-12-22 13:14:00|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1640178860000|2021-12-22 13:14:20|418.06|416.46|418.06|416.46|418.06|416.46|418.06|416.46|0
1640178890000|2021-12-22 13:14:50|417.17|415.57|417.39|415.79|417.39|415.79|417.17|415.57|0
1640178910000|2021-12-22 13:15:10|417.17|415.57|417.39|415.79|417.39|415.79|417.17|415.57|0
1640178920000|2021-12-22 13:15:20|417.61|416.01|417.61|416.01|417.61|416.01|417.61|416.01|0
1640178930000|2021-12-22 13:15:30|417.39|415.79|417.61|416.01|417.61|416.01|417.39|415.79|0
1640178940000|2021-12-22 13:15:40|417.39|415.79|417.39|415.79|417.5|415.9|417.39|415.79|0
1640178970000|2021-12-22 13:16:10|417.61|416.01|417.17|415.57|417.61|416.01|417.17|415.57|0
1640178980000|2021-12-22 13:16:20|416.95|415.35|416.95|415.35|417.17|415.57|416.95|415.35|0
1640179020000|2021-12-22 13:17:00|416.72|415.12|417.17|415.57|417.17|415.57|416.72|415.12|0
1640179050000|2021-12-22 13:17:30|416.95|415.35|416.28|414.68|416.95|415.35|416.28|414.68|0
1640179070000|2021-12-22 13:17:50|416.5|414.9|416.5|414.9|416.5|414.9|416.5|414.9|0
1640179080000|2021-12-22 13:18:00|416.28|414.68|416.17|414.57|416.28|414.68|416.06|414.46|0
1640179090000|2021-12-22 13:18:10|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1640179100000|2021-12-22 13:18:20|416.17|414.57|416.28|414.68|416.28|414.68|416.06|414.46|0
1640179110000|2021-12-22 13:18:30|416.06|414.46|416.06|414.46|416.28|414.68|416.06|414.46|0
1640179120000|2021-12-22 13:18:40|415.84|414.24|416.06|414.46|416.06|414.46|415.84|414.24|0
1640179130000|2021-12-22 13:18:50|415.94|414.34|416.06|414.46|416.06|414.46|415.94|414.34|0
1640179140000|2021-12-22 13:19:00|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1640179150000|2021-12-22 13:19:10|416.5|414.9|416.5|414.9|416.5|414.9|416.28|414.68|0
1640179190000|2021-12-22 13:19:50|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1640179230000|2021-12-22 13:20:30|416.5|414.9|416.5|414.9|416.5|414.9|416.5|414.9|0
1640179240000|2021-12-22 13:20:40|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1640179250000|2021-12-22 13:20:50|416.06|414.46|416.06|414.46|416.06|414.46|416.06|414.46|0
1640179260000|2021-12-22 13:21:00|415.84|414.24|415.61|414.01|415.84|414.24|415.61|414.01|0
1640179270000|2021-12-22 13:21:10|415.84|414.24|416.06|414.46|416.06|414.46|415.84|414.24|0
1640179280000|2021-12-22 13:21:20|415.84|414.24|415.61|414.01|415.84|414.24|415.61|414.01|0
1640179290000|2021-12-22 13:21:30|415.17|413.57|415.17|413.57|415.39|413.79|415.17|413.57|0
1640179300000|2021-12-22 13:21:40|414.95|413.35|414.73|413.13|414.95|413.35|414.73|413.13|0
1640179320000|2021-12-22 13:22:00|414.51|412.91|414.29|412.69|414.51|412.91|414.29|412.69|0
1640179340000|2021-12-22 13:22:20|414.06|412.46|414.06|412.46|414.06|412.46|414.06|412.46|0
1640179350000|2021-12-22 13:22:30|413.84|412.24|413.84|412.24|413.84|412.24|413.84|412.24|0
1640179360000|2021-12-22 13:22:40|413.62|412.02|413.62|412.02|413.84|412.24|413.62|412.02|0
1640179380000|2021-12-22 13:23:00|413.84|412.24|413.84|412.24|413.84|412.24|413.84|412.24|0
1640179390000|2021-12-22 13:23:10|413.62|412.02|413.62|412.02|413.62|412.02|413.62|412.02|0
1640179400000|2021-12-22 13:23:20|413.84|412.24|413.4|411.8|413.84|412.24|413.4|411.8|0
1640179410000|2021-12-22 13:23:30|413.62|412.02|413.62|412.02|413.62|412.02|413.62|412.02|0
1640179420000|2021-12-22 13:23:40|413.4|411.8|413.4|411.8|413.4|411.8|413.4|411.8|0
1640179430000|2021-12-22 13:23:50|412.74|411.14|412.74|411.14|412.74|411.14|412.74|411.14|0
1640179440000|2021-12-22 13:24:00|412.96|411.36|413.4|411.8|413.4|411.8|412.96|411.36|0
1640179450000|2021-12-22 13:24:10|413.62|412.02|412.96|411.36|413.62|412.02|412.96|411.36|0
1640179460000|2021-12-22 13:24:20|413.18|411.58|412.96|411.36|413.18|411.58|412.96|411.36|0
1640179470000|2021-12-22 13:24:30|412.74|411.14|412.74|411.14|412.96|411.36|412.74|411.14|0
1640179480000|2021-12-22 13:24:40|412.96|411.36|412.96|411.36|412.96|411.36|412.74|411.14|0
1640179490000|2021-12-22 13:24:50|412.52|410.92|412.74|411.14|412.74|411.14|412.52|410.92|0
1640179500000|2021-12-22 13:25:00|412.96|411.36|412.74|411.14|412.96|411.36|412.74|411.14|0
1640179510000|2021-12-22 13:25:10|412.84|411.24|412.07|410.47|412.84|411.24|412.07|410.47|0
1640179520000|2021-12-22 13:25:20|412.29|410.69|412.29|410.69|412.29|410.69|412.29|410.69|0
1640179530000|2021-12-22 13:25:30|412.07|410.47|412.51|410.91|412.51|410.91|412.07|410.47|0
1640179540000|2021-12-22 13:25:40|412.74|411.14|412.74|411.14|412.74|411.14|412.74|411.14|0
1640179550000|2021-12-22 13:25:50|412.51|410.91|412.51|410.91|412.51|410.91|412.51|410.91|0
1640179560000|2021-12-22 13:26:00|412.29|410.69|412.29|410.69|412.29|410.69|412.29|410.69|0
1640179570000|2021-12-22 13:26:10|412.07|410.47|412.07|410.47|412.07|410.47|412.07|410.47|0
1640179580000|2021-12-22 13:26:20|412.29|410.69|412.29|410.69|412.29|410.69|412.29|410.69|0
1640179600000|2021-12-22 13:26:40|412.51|410.91|412.07|410.47|412.51|410.91|412.07|410.47|0
1640179610000|2021-12-22 13:26:50|412.29|410.69|412.07|410.47|412.29|410.69|412.07|410.47|0
1640179620000|2021-12-22 13:27:00|411.85|410.25|411.85|410.25|411.85|410.25|411.85|410.25|0
1640179630000|2021-12-22 13:27:10|411.63|410.03|412.07|410.47|412.07|410.47|411.63|410.03|0
1640179640000|2021-12-22 13:27:20|411.85|410.25|412.07|410.47|412.07|410.47|411.85|410.25|0
1640179660000|2021-12-22 13:27:40|412.29|410.69|412.29|410.69|412.29|410.69|412.29|410.69|0
1640179680000|2021-12-22 13:28:00|411.85|410.25|410.75|409.15|411.85|410.25|410.75|409.15|0
1640179690000|2021-12-22 13:28:10|410.97|409.37|410.97|409.37|410.97|409.37|410.75|409.15|0
1640179700000|2021-12-22 13:28:20|410.09|408.49|410.53|408.93|410.53|408.93|410.09|408.49|0
1640179720000|2021-12-22 13:28:40|410.75|409.15|410.53|408.93|410.75|409.15|410.53|408.93|0
1640179730000|2021-12-22 13:28:50|410.63|409.03|410.75|409.15|410.75|409.15|410.53|408.93|0
1640179740000|2021-12-22 13:29:00|410.97|409.37|410.97|409.37|410.97|409.37|410.97|409.37|0
1640179750000|2021-12-22 13:29:10|411.07|409.47|411.19|409.59|411.19|409.59|411.07|409.47|0
1640179760000|2021-12-22 13:29:20|411.41|409.81|411.63|410.03|411.63|410.03|411.41|409.81|0
1640179770000|2021-12-22 13:29:30|411.96|410.36|411.73|410.13|411.96|410.36|411.63|410.03|0
1640179780000|2021-12-22 13:29:40|411.85|410.25|412.18|410.58|412.18|410.58|411.85|410.25|0
1640179790000|2021-12-22 13:29:50|412.73|411.13|413.17|411.57|413.17|411.57|412.73|411.13|0
1640179800000|2021-12-22 13:30:00|413.28|411.68|413.28|411.68|413.28|411.68|413.28|411.68|0
1640179810000|2021-12-22 13:30:10|412.95|411.35|413.62|412.02|413.72|412.12|412.95|411.35|0
1640179820000|2021-12-22 13:30:20|413.5|411.9|413.28|411.68|413.5|411.9|413.28|411.68|0
1640179830000|2021-12-22 13:30:30|413.39|411.79|413.84|412.24|413.84|412.24|413.39|411.79|0
1640179840000|2021-12-22 13:30:40|413.72|412.12|414.06|412.46|414.06|412.46|413.72|412.12|0
1640179850000|2021-12-22 13:30:50|414.28|412.68|414.72|413.12|414.72|413.12|414.28|412.68|0
1640179860000|2021-12-22 13:31:00|415.38|413.78|415.38|413.78|415.61|414.01|415.38|413.78|0
1640179870000|2021-12-22 13:31:10|414.94|413.34|414.72|413.12|414.94|413.34|414.72|413.12|0
1640179880000|2021-12-22 13:31:20|415.16|413.56|415.16|413.56|415.16|413.56|415.05|413.45|0
1640179890000|2021-12-22 13:31:30|414.94|413.34|414.94|413.34|414.94|413.34|414.94|413.34|0
1640179900000|2021-12-22 13:31:40|415.05|413.45|414.94|413.34|415.05|413.45|414.94|413.34|0
1640179910000|2021-12-22 13:31:50|414.72|413.12|414.72|413.12|414.72|413.12|414.72|413.12|0
1640179920000|2021-12-22 13:32:00|414.5|412.9|414.72|413.12|414.72|413.12|414.5|412.9|0
1640179940000|2021-12-22 13:32:20|414.94|413.34|414.94|413.34|414.94|413.34|414.94|413.34|0
1640179950000|2021-12-22 13:32:30|414.5|412.9|414.72|413.12|414.72|413.12|414.5|412.9|0
1640179960000|2021-12-22 13:32:40|414.83|413.23|414.94|413.34|414.94|413.34|414.83|413.23|0
1640179970000|2021-12-22 13:32:50|414.72|413.12|414.72|413.12|414.72|413.12|414.72|413.12|0
1640179980000|2021-12-22 13:33:00|414.5|412.9|414.5|412.9|414.72|413.12|414.5|412.9|0
1640179990000|2021-12-22 13:33:10|414.28|412.68|413.83|412.23|414.28|412.68|413.83|412.23|0
1640180000000|2021-12-22 13:33:20|414.06|412.46|414.06|412.46|414.06|412.46|414.06|412.46|0
1640180010000|2021-12-22 13:33:30|414.16|412.56|413.61|412.01|414.16|412.56|413.61|412.01|0
1640180020000|2021-12-22 13:33:40|413.83|412.23|413.83|412.23|413.83|412.23|413.83|412.23|0
1640180030000|2021-12-22 13:33:50|414.06|412.46|414.28|412.68|414.28|412.68|414.06|412.46|0
1640180040000|2021-12-22 13:34:00|414.5|412.9|414.94|413.34|414.94|413.34|414.28|412.68|0
1640180050000|2021-12-22 13:34:10|414.72|413.12|414.72|413.12|414.72|413.12|414.72|413.12|0
1640180060000|2021-12-22 13:34:20|414.5|412.9|414.5|412.9|414.5|412.9|414.5|412.9|0
1640180070000|2021-12-22 13:34:30|414.6|413|414.05|412.45|414.6|413|414.05|412.45|0
1640180080000|2021-12-22 13:34:40|413.83|412.23|413.83|412.23|413.83|412.23|413.83|412.23|0
1640180090000|2021-12-22 13:34:50|413.94|412.34|414.05|412.45|414.05|412.45|413.94|412.34|0
1640180100000|2021-12-22 13:35:00|413.61|412.01|413.83|412.23|413.83|412.23|413.61|412.01|0
1640180110000|2021-12-22 13:35:10|414.05|412.45|414.05|412.45|414.05|412.45|414.05|412.45|0
1640180120000|2021-12-22 13:35:20|413.94|412.34|414.05|412.45|414.05|412.45|413.94|412.34|0
1640180130000|2021-12-22 13:35:30|414.5|412.9|414.27|412.67|414.5|412.9|414.27|412.67|0
1640180140000|2021-12-22 13:35:40|414.5|412.9|414.72|413.12|414.72|413.12|414.5|412.9|0
1640180150000|2021-12-22 13:35:50|414.5|412.9|414.27|412.67|414.5|412.9|414.27|412.67|0
1640180160000|2021-12-22 13:36:00|414.38|412.78|414.5|412.9|414.5|412.9|414.38|412.78|0
1640180170000|2021-12-22 13:36:10|414.27|412.67|414.05|412.45|414.27|412.67|414.05|412.45|0
1640180180000|2021-12-22 13:36:20|413.83|412.23|413.83|412.23|413.83|412.23|413.83|412.23|0
1640180190000|2021-12-22 13:36:30|414.05|412.45|414.05|412.45|414.05|412.45|413.83|412.23|0
1640180210000|2021-12-22 13:36:50|413.83|412.23|413.39|411.79|413.83|412.23|413.39|411.79|0
1640180220000|2021-12-22 13:37:00|413.61|412.01|413.61|412.01|413.61|412.01|413.61|412.01|0
1640180230000|2021-12-22 13:37:10|413.39|411.79|413.39|411.79|413.39|411.79|413.39|411.79|0
1640180240000|2021-12-22 13:37:20|413.17|411.57|413.05|411.45|413.17|411.57|413.05|411.45|0
1640180250000|2021-12-22 13:37:30|412.95|411.35|412.73|411.13|412.95|411.35|412.73|411.13|0
1640180260000|2021-12-22 13:37:40|412.83|411.23|412.95|411.35|412.95|411.35|412.83|411.23|0
1640180270000|2021-12-22 13:37:50|412.83|411.23|412.73|411.13|412.95|411.35|412.73|411.13|0
1640180280000|2021-12-22 13:38:00|412.95|411.35|412.28|410.68|412.95|411.35|412.28|410.68|0
1640180290000|2021-12-22 13:38:10|412.5|410.9|412.5|410.9|412.5|410.9|412.5|410.9|0
1640180300000|2021-12-22 13:38:20|412.28|410.68|412.28|410.68|412.28|410.68|412.28|410.68|0
1640180320000|2021-12-22 13:38:40|412.5|410.9|411.62|410.02|412.5|410.9|411.4|409.8|0
1640180330000|2021-12-22 13:38:50|411.4|409.8|410.96|409.36|411.4|409.8|410.96|409.36|0
1640180340000|2021-12-22 13:39:00|411.18|409.58|410.74|409.14|411.18|409.58|410.74|409.14|0
1640180350000|2021-12-22 13:39:10|410.52|408.92|410.74|409.14|410.74|409.14|410.52|408.92|0
1640180360000|2021-12-22 13:39:20|410.96|409.36|410.96|409.36|410.96|409.36|410.96|409.36|0
1640180370000|2021-12-22 13:39:30|410.74|409.14|410.08|408.48|410.74|409.14|410.08|408.48|0
1640180380000|2021-12-22 13:39:40|409.86|408.26|409.64|408.04|409.86|408.26|409.41|407.81|0
1640180390000|2021-12-22 13:39:50|409.86|408.26|409.86|408.26|409.86|408.26|409.86|408.26|0
1640180400000|2021-12-22 13:40:00|409.96|408.36|411.18|409.58|411.18|409.58|409.96|408.36|0
1640180410000|2021-12-22 13:40:10|411.4|409.8|411.51|409.91|411.51|409.91|411.4|409.8|0
1640180420000|2021-12-22 13:40:20|411.4|409.8|411.4|409.8|411.62|410.02|411.4|409.8|0
1640180430000|2021-12-22 13:40:30|411.62|410.02|411.84|410.24|411.84|410.24|411.62|410.02|0
1640180440000|2021-12-22 13:40:40|411.62|410.02|412.06|410.46|412.06|410.46|411.62|410.02|0
1640180450000|2021-12-22 13:40:50|412.28|410.68|411.84|410.24|412.28|410.68|411.84|410.24|0
1640180460000|2021-12-22 13:41:00|412.06|410.46|411.84|410.24|412.06|410.46|411.84|410.24|0
1640180480000|2021-12-22 13:41:20|411.62|410.02|411.84|410.24|411.84|410.24|411.62|410.02|0
1640180490000|2021-12-22 13:41:30|412.06|410.46|411.62|410.02|412.06|410.46|411.62|410.02|0
1640180500000|2021-12-22 13:41:40|411.72|410.12|411.4|409.8|411.72|410.12|411.4|409.8|0
1640180510000|2021-12-22 13:41:50|411.84|410.24|411.4|409.8|411.84|410.24|411.4|409.8|0
1640180520000|2021-12-22 13:42:00|411.18|409.58|411.18|409.58|411.18|409.58|411.18|409.58|0
1640180540000|2021-12-22 13:42:20|410.96|409.36|410.96|409.36|410.96|409.36|410.96|409.36|0
1640180550000|2021-12-22 13:42:30|411.18|409.58|411.18|409.58|411.4|409.8|411.18|409.58|0
1640180570000|2021-12-22 13:42:50|411.4|409.8|411.4|409.8|411.62|410.02|411.4|409.8|0
1640180580000|2021-12-22 13:43:00|411.18|409.58|410.96|409.36|411.18|409.58|410.96|409.36|0
1640180590000|2021-12-22 13:43:10|410.29|408.69|409.96|408.36|410.29|408.69|409.85|408.25|0
1640180600000|2021-12-22 13:43:20|409.85|408.25|409.63|408.03|409.85|408.25|409.52|407.92|0
1640180610000|2021-12-22 13:43:30|409.96|408.36|409.41|407.81|409.96|408.36|409.41|407.81|0
1640180620000|2021-12-22 13:43:40|409.63|408.03|409.41|407.81|409.63|408.03|409.19|407.59|0
1640180630000|2021-12-22 13:43:50|409.63|408.03|408.09|406.49|409.63|408.03|408.09|406.49|0
1640180640000|2021-12-22 13:44:00|408.31|406.71|408.09|406.49|408.31|406.71|408.09|406.49|0
1640180650000|2021-12-22 13:44:10|408.53|406.93|408.53|406.93|408.53|406.93|408.53|406.93|0
1640180660000|2021-12-22 13:44:20|408.09|406.49|407.87|406.27|408.09|406.49|407.87|406.27|0
1640180670000|2021-12-22 13:44:30|407.43|405.83|408.31|406.71|408.31|406.71|407.43|405.83|0
1640180680000|2021-12-22 13:44:40|407.43|405.83|407.21|405.61|407.43|405.83|407.21|405.61|0
1640180690000|2021-12-22 13:44:50|407.43|405.83|407.31|405.71|407.43|405.83|406.99|405.39|0
1640180700000|2021-12-22 13:45:00|407.43|405.83|408.53|406.93|408.53|406.93|407.43|405.83|0
1640180710000|2021-12-22 13:45:10|408.31|406.71|407.43|405.83|408.31|406.71|407.43|405.83|0
1640180720000|2021-12-22 13:45:20|407.97|406.37|408.75|407.15|408.75|407.15|407.97|406.37|0
1640180730000|2021-12-22 13:45:30|408.53|406.93|408.53|406.93|408.53|406.93|408.53|406.93|0
1640180740000|2021-12-22 13:45:40|408.75|407.15|409.19|407.59|409.19|407.59|408.75|407.15|0
1640180750000|2021-12-22 13:45:50|409.41|407.81|409.52|407.92|409.52|407.92|409.41|407.81|0
1640180760000|2021-12-22 13:46:00|409.41|407.81|409.41|407.81|409.41|407.81|409.19|407.59|0
1640180770000|2021-12-22 13:46:10|409.19|407.59|409.41|407.81|409.41|407.81|409.19|407.59|0
1640180780000|2021-12-22 13:46:20|409.19|407.59|409.19|407.59|409.41|407.81|409.19|407.59|0
1640180790000|2021-12-22 13:46:30|408.75|407.15|408.53|406.93|408.75|407.15|408.53|406.93|0
1640180800000|2021-12-22 13:46:40|408.41|406.81|408.31|406.71|408.41|406.81|408.31|406.71|0
1640180810000|2021-12-22 13:46:50|408.53|406.93|408.31|406.71|408.53|406.93|408.09|406.49|0
1640180820000|2021-12-22 13:47:00|408.09|406.49|408.53|406.93|408.53|406.93|408.09|406.49|0
1640180830000|2021-12-22 13:47:10|408.75|407.15|408.97|407.37|408.97|407.37|408.75|407.15|0
1640180840000|2021-12-22 13:47:20|408.75|407.15|408.97|407.37|408.97|407.37|408.75|407.15|0
1640180850000|2021-12-22 13:47:30|408.31|406.71|408.75|407.15|408.75|407.15|408.31|406.71|0
1640180860000|2021-12-22 13:47:40|408.53|406.93|408.75|407.15|408.75|407.15|408.53|406.93|0
1640180880000|2021-12-22 13:48:00|408.53|406.93|408.75|407.15|408.75|407.15|408.53|406.93|0
1640180890000|2021-12-22 13:48:10|408.53|406.93|408.53|406.93|408.53|406.93|408.53|406.93|0
1640180900000|2021-12-22 13:48:20|408.75|407.15|408.53|406.93|408.75|407.15|408.53|406.93|0
1640180910000|2021-12-22 13:48:30|408.75|407.15|408.75|407.15|408.75|407.15|408.75|407.15|0
1640180920000|2021-12-22 13:48:40|408.31|406.71|408.75|407.15|408.75|407.15|408.31|406.71|0
1640180930000|2021-12-22 13:48:50|408.53|406.93|408.75|407.15|408.75|407.15|408.53|406.93|0
1640180940000|2021-12-22 13:49:00|408.53|406.93|408.75|407.15|408.75|407.15|408.53|406.93|0
1640180950000|2021-12-22 13:49:10|408.97|407.37|409.19|407.59|409.19|407.59|408.97|407.37|0
1640180960000|2021-12-22 13:49:20|409.41|407.81|409.41|407.81|409.41|407.81|409.19|407.59|0
1640180970000|2021-12-22 13:49:30|409.63|408.03|409.41|407.81|409.85|408.25|409.41|407.81|0
1640180980000|2021-12-22 13:49:40|409.63|408.03|409.41|407.81|409.63|408.03|409.41|407.81|0
1640180990000|2021-12-22 13:49:50|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1640181000000|2021-12-22 13:50:00|409.41|407.81|409.85|408.25|409.85|408.25|409.19|407.59|0
1640181010000|2021-12-22 13:50:10|410.07|408.47|410.07|408.47|410.07|408.47|410.07|408.47|0
1640181020000|2021-12-22 13:50:20|410.17|408.57|410.07|408.47|410.17|408.57|410.07|408.47|0
1640181030000|2021-12-22 13:50:30|409.85|408.25|409.41|407.81|409.85|408.25|409.19|407.59|0
1640181040000|2021-12-22 13:50:40|409.63|408.03|409.63|408.03|409.63|408.03|409.19|407.59|0
1640181050000|2021-12-22 13:50:50|409.41|407.81|409.19|407.59|409.41|407.81|409.19|407.59|0
1640181060000|2021-12-22 13:51:00|409.41|407.81|409.63|408.03|409.63|408.03|409.41|407.81|0
1640181080000|2021-12-22 13:51:20|409.41|407.81|409.41|407.81|409.41|407.81|409.41|407.81|0
1640181090000|2021-12-22 13:51:30|409.51|407.91|409.63|408.03|409.63|408.03|409.51|407.91|0
1640181100000|2021-12-22 13:51:40|409.85|408.25|410.07|408.47|410.07|408.47|409.85|408.25|0
1640181110000|2021-12-22 13:51:50|409.85|408.25|409.85|408.25|409.85|408.25|409.85|408.25|0
1640181120000|2021-12-22 13:52:00|409.63|408.03|409.85|408.25|409.85|408.25|409.63|408.03|0
1640181130000|2021-12-22 13:52:10|409.63|408.03|409.63|408.03|409.63|408.03|409.63|408.03|0
1640181140000|2021-12-22 13:52:20|409.85|408.25|410.29|408.69|410.29|408.69|409.85|408.25|0
1640181150000|2021-12-22 13:52:30|410.73|409.13|410.51|408.91|410.73|409.13|410.51|408.91|0
1640181160000|2021-12-22 13:52:40|410.73|409.13|410.07|408.47|410.73|409.13|410.07|408.47|0
1640181170000|2021-12-22 13:52:50|410.29|408.69|410.29|408.69|410.29|408.69|410.29|408.69|0
1640181180000|2021-12-22 13:53:00|410.07|408.47|409.84|408.24|410.07|408.47|409.62|408.02|0
1640181190000|2021-12-22 13:53:10|410.29|408.69|410.29|408.69|410.29|408.69|410.29|408.69|0
1640181200000|2021-12-22 13:53:20|410.07|408.47|409.84|408.24|410.07|408.47|409.62|408.02|0
1640181210000|2021-12-22 13:53:30|410.07|408.47|410.29|408.69|410.29|408.69|410.06|408.46|0
1640181220000|2021-12-22 13:53:40|410.06|408.46|410.06|408.46|410.06|408.46|410.06|408.46|0
1640181230000|2021-12-22 13:53:50|409.84|408.24|409.62|408.02|409.84|408.24|409.62|408.02|0
1640181240000|2021-12-22 13:54:00|409.84|408.24|409.84|408.24|409.84|408.24|409.84|408.24|0
1640181250000|2021-12-22 13:54:10|409.62|408.02|409.4|407.8|409.62|408.02|409.4|407.8|0
1640181260000|2021-12-22 13:54:20|409.18|407.58|409.4|407.8|409.4|407.8|409.18|407.58|0
1640181270000|2021-12-22 13:54:30|409.18|407.58|408.96|407.36|409.18|407.58|408.96|407.36|0
1640181280000|2021-12-22 13:54:40|409.18|407.58|408.96|407.36|409.18|407.58|408.96|407.36|0
1640181300000|2021-12-22 13:55:00|409.18|407.58|409.62|408.02|409.62|408.02|409.18|407.58|0
1640181310000|2021-12-22 13:55:10|409.4|407.8|409.62|408.02|409.62|408.02|409.4|407.8|0
1640181320000|2021-12-22 13:55:20|409.4|407.8|409.62|408.02|409.62|408.02|409.4|407.8|0
1640181330000|2021-12-22 13:55:30|409.4|407.8|409.84|408.24|410.06|408.46|409.4|407.8|0
1640181340000|2021-12-22 13:55:40|409.62|408.02|409.84|408.24|409.84|408.24|409.62|408.02|0
1640181360000|2021-12-22 13:56:00|410.06|408.46|410.28|408.68|410.28|408.68|410.06|408.46|0
1640181370000|2021-12-22 13:56:10|410.06|408.46|409.84|408.24|410.28|408.68|409.84|408.24|0
1640181380000|2021-12-22 13:56:20|409.62|408.02|409.95|408.35|409.95|408.35|409.62|408.02|0
1640181390000|2021-12-22 13:56:30|409.84|408.24|410.06|408.46|410.06|408.46|409.84|408.24|0
1640181410000|2021-12-22 13:56:50|410.28|408.68|410.28|408.68|410.28|408.68|410.28|408.68|0
1640181420000|2021-12-22 13:57:00|410.5|408.9|410.28|408.68|410.5|408.9|410.28|408.68|0
1640181430000|2021-12-22 13:57:10|410.5|408.9|410.28|408.68|410.5|408.9|410.28|408.68|0
1640181440000|2021-12-22 13:57:20|410.06|408.46|410.28|408.68|410.28|408.68|410.06|408.46|0
1640181450000|2021-12-22 13:57:30|410.06|408.46|410.06|408.46|410.28|408.68|410.06|408.46|0
1640181470000|2021-12-22 13:57:50|409.84|408.24|409.84|408.24|409.84|408.24|409.62|408.02|0
1640181480000|2021-12-22 13:58:00|410.06|408.46|409.84|408.24|410.06|408.46|409.84|408.24|0
1640181490000|2021-12-22 13:58:10|409.62|408.02|409.84|408.24|409.84|408.24|409.62|408.02|0
1640181520000|2021-12-22 13:58:40|410.06|408.46|409.84|408.24|410.06|408.46|409.84|408.24|0
1640181530000|2021-12-22 13:58:50|410.06|408.46|410.28|408.68|410.28|408.68|410.06|408.46|0
1640181550000|2021-12-22 13:59:10|410.5|408.9|410.72|409.12|410.72|409.12|410.5|408.9|0
1640181560000|2021-12-22 13:59:20|410.5|408.9|410.72|409.12|410.72|409.12|410.5|408.9|0
1640181580000|2021-12-22 13:59:40|410.5|408.9|410.72|409.12|410.72|409.12|410.5|408.9|0
1640181590000|2021-12-22 13:59:50|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1640181610000|2021-12-22 14:00:10|410.72|409.12|410.72|409.12|410.72|409.12|410.72|409.12|0
1640181640000|2021-12-22 14:00:40|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1640181660000|2021-12-22 14:01:00|410.28|408.68|409.84|408.24|410.28|408.68|409.84|408.24|0
1640181670000|2021-12-22 14:01:10|409.62|408.02|409.62|408.02|409.62|408.02|409.62|408.02|0
1640181680000|2021-12-22 14:01:20|409.84|408.24|410.06|408.46|410.06|408.46|409.84|408.24|0
1640181700000|2021-12-22 14:01:40|409.84|408.24|410.06|408.46|410.06|408.46|409.84|408.24|0
1640181720000|2021-12-22 14:02:00|409.84|408.24|409.84|408.24|409.84|408.24|409.84|408.24|0
1640181730000|2021-12-22 14:02:10|409.62|408.02|408.96|407.36|409.62|408.02|408.96|407.36|0
1640181740000|2021-12-22 14:02:20|409.18|407.58|409.62|408.02|409.62|408.02|409.18|407.58|0
1640181750000|2021-12-22 14:02:30|410.06|408.46|410.06|408.46|410.06|408.46|410.06|408.46|0
1640181760000|2021-12-22 14:02:40|409.84|408.24|409.84|408.24|409.94|408.34|409.84|408.24|0
1640181770000|2021-12-22 14:02:50|409.62|408.02|410.06|408.46|410.06|408.46|409.62|408.02|0
1640181780000|2021-12-22 14:03:00|410.28|408.68|410.28|408.68|410.28|408.68|410.06|408.46|0
1640181790000|2021-12-22 14:03:10|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1640181840000|2021-12-22 14:04:00|410.28|408.68|410.6|409|410.6|409|410.28|408.68|0
1640181850000|2021-12-22 14:04:10|410.5|408.9|410.94|409.34|410.94|409.34|410.5|408.9|0
1640181860000|2021-12-22 14:04:20|410.72|409.12|410.94|409.34|410.94|409.34|410.72|409.12|0
1640181870000|2021-12-22 14:04:30|411.16|409.56|411.16|409.56|411.16|409.56|411.16|409.56|0
1640181900000|2021-12-22 14:05:00|411.38|409.78|411.6|410|411.6|410|411.38|409.78|0
1640181910000|2021-12-22 14:05:10|411.82|410.22|412.48|410.88|412.48|410.88|411.82|410.22|0
1640181920000|2021-12-22 14:05:20|412.26|410.66|412.7|411.1|412.7|411.1|412.26|410.66|0
1640181930000|2021-12-22 14:05:30|412.92|411.32|412.92|411.32|412.92|411.32|412.92|411.32|0
1640181940000|2021-12-22 14:05:40|412.7|411.1|413.15|411.55|413.15|411.55|412.7|411.1|0
1640181950000|2021-12-22 14:05:50|413.37|411.77|413.37|411.77|413.59|411.99|413.37|411.77|0
1640181960000|2021-12-22 14:06:00|413.15|411.55|413.15|411.55|413.37|411.77|413.15|411.55|0
1640181970000|2021-12-22 14:06:10|412.92|411.32|412.92|411.32|412.92|411.32|412.7|411.1|0
1640181990000|2021-12-22 14:06:30|412.7|411.1|412.92|411.32|412.92|411.32|412.7|411.1|0
1640182000000|2021-12-22 14:06:40|413.14|411.54|413.37|411.77|413.37|411.77|412.92|411.32|0
1640182010000|2021-12-22 14:06:50|413.14|411.54|413.14|411.54|413.37|411.77|413.14|411.54|0
1640182020000|2021-12-22 14:07:00|413.37|411.77|413.59|411.99|413.59|411.99|413.37|411.77|0
1640182030000|2021-12-22 14:07:10|413.81|412.21|413.59|411.99|413.81|412.21|413.59|411.99|0
1640182040000|2021-12-22 14:07:20|413.81|412.21|414.03|412.43|414.03|412.43|413.81|412.21|0
1640182050000|2021-12-22 14:07:30|413.81|412.21|413.81|412.21|413.81|412.21|413.81|412.21|0
1640182060000|2021-12-22 14:07:40|414.03|412.43|414.03|412.43|414.03|412.43|414.03|412.43|0
1640182070000|2021-12-22 14:07:50|413.81|412.21|414.03|412.43|414.03|412.43|413.81|412.21|0
1640182080000|2021-12-22 14:08:00|414.13|412.53|414.13|412.53|414.25|412.65|414.13|412.53|0
1640182090000|2021-12-22 14:08:10|414.25|412.65|413.81|412.21|414.25|412.65|413.81|412.21|0
1640182110000|2021-12-22 14:08:30|414.03|412.43|415.13|413.53|415.13|413.53|414.03|412.43|0
1640182120000|2021-12-22 14:08:40|414.91|413.31|415.35|413.75|415.58|413.98|414.91|413.31|0
1640182130000|2021-12-22 14:08:50|415.58|413.98|415.35|413.75|415.58|413.98|415.35|413.75|0
1640182140000|2021-12-22 14:09:00|415.58|413.98|415.58|413.98|415.8|414.2|415.58|413.98|0
1640182150000|2021-12-22 14:09:10|416.02|414.42|415.8|414.2|416.02|414.42|415.8|414.2|0
1640182160000|2021-12-22 14:09:20|415.58|413.98|415.8|414.2|415.8|414.2|415.58|413.98|0
1640182170000|2021-12-22 14:09:30|415.58|413.98|415.24|413.64|415.58|413.98|415.13|413.53|0
1640182180000|2021-12-22 14:09:40|415.35|413.75|416.46|414.86|416.46|414.86|415.35|413.75|0
1640182190000|2021-12-22 14:09:50|416.68|415.08|416.68|415.08|416.68|415.08|416.68|415.08|0
1640182200000|2021-12-22 14:10:00|416.9|415.3|416.68|415.08|416.9|415.3|416.68|415.08|0
1640182210000|2021-12-22 14:10:10|416.9|415.3|416.9|415.3|416.9|415.3|416.9|415.3|0
1640182220000|2021-12-22 14:10:20|417.13|415.53|417.35|415.75|417.35|415.75|417.13|415.53|0
1640182230000|2021-12-22 14:10:30|417.13|415.53|417.13|415.53|417.13|415.53|417.13|415.53|0
1640182240000|2021-12-22 14:10:40|416.9|415.3|417.57|415.97|417.57|415.97|416.9|415.3|0
1640182250000|2021-12-22 14:10:50|417.35|415.75|417.12|415.52|417.35|415.75|417.12|415.52|0
1640182260000|2021-12-22 14:11:00|417.35|415.75|417.12|415.52|417.35|415.75|417.12|415.52|0
1640182280000|2021-12-22 14:11:20|416.9|415.3|416.9|415.3|416.9|415.3|416.9|415.3|0
1640182290000|2021-12-22 14:11:30|416.68|415.08|416.68|415.08|416.68|415.08|416.68|415.08|0
1640182300000|2021-12-22 14:11:40|416.46|414.86|416.24|414.64|416.46|414.86|416.24|414.64|0
1640182310000|2021-12-22 14:11:50|416.46|414.86|416.46|414.86|416.46|414.86|416.46|414.86|0
1640182320000|2021-12-22 14:12:00|416.68|415.08|416.24|414.64|416.68|415.08|416.24|414.64|0
1640182330000|2021-12-22 14:12:10|416.02|414.42|415.79|414.19|416.02|414.42|415.79|414.19|0
1640182340000|2021-12-22 14:12:20|415.57|413.97|415.57|413.97|415.57|413.97|415.57|413.97|0
1640182350000|2021-12-22 14:12:30|415.79|414.19|415.57|413.97|415.79|414.19|415.57|413.97|0
1640182360000|2021-12-22 14:12:40|415.35|413.75|415.57|413.97|415.57|413.97|415.35|413.75|0
1640182370000|2021-12-22 14:12:50|415.79|414.19|415.79|414.19|415.79|414.19|415.79|414.19|0
1640182380000|2021-12-22 14:13:00|416.02|414.42|416.02|414.42|416.02|414.42|416.02|414.42|0
1640182390000|2021-12-22 14:13:10|415.79|414.19|415.57|413.97|415.79|414.19|415.57|413.97|0
1640182400000|2021-12-22 14:13:20|415.35|413.75|415.35|413.75|415.57|413.97|415.35|413.75|0
1640182410000|2021-12-22 14:13:30|415.13|413.53|415.13|413.53|415.13|413.53|415.13|413.53|0
1640182430000|2021-12-22 14:13:50|414.91|413.31|414.91|413.31|414.91|413.31|414.91|413.31|0
1640182440000|2021-12-22 14:14:00|414.69|413.09|414.91|413.31|414.91|413.31|414.69|413.09|0
1640182450000|2021-12-22 14:14:10|414.69|413.09|414.91|413.31|414.91|413.31|414.69|413.09|0
1640182470000|2021-12-22 14:14:30|414.65|413.05|414.65|413.05|414.65|413.05|414.65|413.05|0
1640182480000|2021-12-22 14:14:40|414.39|412.79|414.62|413.02|414.62|413.02|414.39|412.79|0
1640182490000|2021-12-22 14:14:50|414.84|413.24|414.62|413.02|414.84|413.24|414.62|413.02|0
1640182500000|2021-12-22 14:15:00|415.06|413.46|414.61|413.01|415.06|413.46|414.61|413.01|0
1640182520000|2021-12-22 14:15:20|414.39|412.79|414.84|413.24|414.84|413.24|414.39|412.79|0
1640182530000|2021-12-22 14:15:30|415.06|413.46|414.84|413.24|415.06|413.46|414.84|413.24|0
1640182540000|2021-12-22 14:15:40|414.61|413.01|414.84|413.24|414.84|413.24|414.61|413.01|0
1640182550000|2021-12-22 14:15:50|414.61|413.01|414.61|413.01|414.61|413.01|414.61|413.01|0
1640182560000|2021-12-22 14:16:00|414.39|412.79|414.61|413.01|414.61|413.01|414.39|412.79|0
1640182570000|2021-12-22 14:16:10|414.39|412.79|414.61|413.01|414.61|413.01|414.39|412.79|0
1640182580000|2021-12-22 14:16:20|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640182590000|2021-12-22 14:16:30|414.61|413.01|415.06|413.46|415.06|413.46|414.39|412.79|0
1640182600000|2021-12-22 14:16:40|415.28|413.68|415.06|413.46|415.28|413.68|415.06|413.46|0
1640182610000|2021-12-22 14:16:50|414.84|413.24|414.84|413.24|414.84|413.24|414.84|413.24|0
1640182620000|2021-12-22 14:17:00|414.61|413.01|414.39|412.79|414.61|413.01|414.39|412.79|0
1640182630000|2021-12-22 14:17:10|414.61|413.01|414.83|413.23|414.83|413.23|414.61|413.01|0
1640182640000|2021-12-22 14:17:20|414.61|413.01|414.61|413.01|414.61|413.01|414.61|413.01|0
1640182650000|2021-12-22 14:17:30|414.39|412.79|414.17|412.57|414.39|412.79|414.17|412.57|0
1640182660000|2021-12-22 14:17:40|413.95|412.35|413.95|412.35|413.95|412.35|413.95|412.35|0
1640182670000|2021-12-22 14:17:50|413.73|412.13|413.95|412.35|413.95|412.35|413.73|412.13|0
1640182680000|2021-12-22 14:18:00|413.73|412.13|413.73|412.13|413.73|412.13|413.73|412.13|0
1640182690000|2021-12-22 14:18:10|413.95|412.35|413.95|412.35|413.95|412.35|413.95|412.35|0
1640182700000|2021-12-22 14:18:20|413.73|412.13|413.95|412.35|413.95|412.35|413.73|412.13|0
1640182720000|2021-12-22 14:18:40|414.17|412.57|414.17|412.57|414.17|412.57|414.17|412.57|0
1640182730000|2021-12-22 14:18:50|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640182740000|2021-12-22 14:19:00|414.61|413.01|414.61|413.01|414.61|413.01|414.61|413.01|0
1640182750000|2021-12-22 14:19:10|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640182760000|2021-12-22 14:19:20|414.17|412.57|414.17|412.57|414.17|412.57|414.17|412.57|0
1640182770000|2021-12-22 14:19:30|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640182790000|2021-12-22 14:19:50|414.61|413.01|414.83|413.23|414.83|413.23|414.61|413.01|0
1640182800000|2021-12-22 14:20:00|414.61|413.01|414.61|413.01|414.61|413.01|414.61|413.01|0
1640182810000|2021-12-22 14:20:10|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640182820000|2021-12-22 14:20:20|414.17|412.57|413.95|412.35|414.17|412.57|413.95|412.35|0
1640182830000|2021-12-22 14:20:30|413.72|412.12|413.72|412.12|413.72|412.12|413.5|411.9|0
1640182850000|2021-12-22 14:20:50|413.83|412.23|413.72|412.12|413.83|412.23|413.72|412.12|0
1640182860000|2021-12-22 14:21:00|413.95|412.35|413.95|412.35|413.95|412.35|413.95|412.35|0
1640182870000|2021-12-22 14:21:10|413.72|412.12|413.5|411.9|413.72|412.12|413.5|411.9|0
1640182880000|2021-12-22 14:21:20|413.61|412.01|413.5|411.9|413.61|412.01|413.5|411.9|0
1640182900000|2021-12-22 14:21:40|413.72|412.12|413.72|412.12|413.72|412.12|413.72|412.12|0
1640182910000|2021-12-22 14:21:50|413.5|411.9|413.5|411.9|413.5|411.9|413.5|411.9|0
1640182930000|2021-12-22 14:22:10|413.28|411.68|413.28|411.68|413.28|411.68|413.28|411.68|0
1640182950000|2021-12-22 14:22:30|413.06|411.46|413.28|411.68|413.28|411.68|413.06|411.46|0
1640182960000|2021-12-22 14:22:40|413.06|411.46|412.84|411.24|413.06|411.46|412.84|411.24|0
1640182970000|2021-12-22 14:22:50|413.06|411.46|413.28|411.68|413.28|411.68|413.06|411.46|0
1640182980000|2021-12-22 14:23:00|413.5|411.9|413.5|411.9|413.5|411.9|413.28|411.68|0
1640182990000|2021-12-22 14:23:10|413.72|412.12|413.72|412.12|413.72|412.12|413.72|412.12|0
1640183010000|2021-12-22 14:23:30|413.5|411.9|413.72|412.12|413.72|412.12|413.5|411.9|0
1640183030000|2021-12-22 14:23:50|413.94|412.34|413.94|412.34|413.94|412.34|413.94|412.34|0
1640183040000|2021-12-22 14:24:00|413.72|412.12|413.72|412.12|413.94|412.34|413.72|412.12|0
1640183050000|2021-12-22 14:24:10|413.94|412.34|414.16|412.56|414.16|412.56|413.94|412.34|0
1640183060000|2021-12-22 14:24:20|414.39|412.79|414.61|413.01|414.61|413.01|414.39|412.79|0
1640183070000|2021-12-22 14:24:30|414.39|412.79|414.39|412.79|414.39|412.79|414.39|412.79|0
1640183080000|2021-12-22 14:24:40|414.16|412.56|413.94|412.34|414.16|412.56|413.94|412.34|0
1640183090000|2021-12-22 14:24:50|413.72|412.12|413.72|412.12|413.72|412.12|413.5|411.9|0
1640183100000|2021-12-22 14:25:00|413.94|412.34|413.94|412.34|413.94|412.34|413.94|412.34|0
1640183110000|2021-12-22 14:25:10|414.16|412.56|414.16|412.56|414.16|412.56|414.16|412.56|0
1640183120000|2021-12-22 14:25:20|413.94|412.34|413.94|412.34|413.94|412.34|413.94|412.34|0
1640183130000|2021-12-22 14:25:30|414.16|412.56|414.16|412.56|414.16|412.56|414.16|412.56|0
1640183150000|2021-12-22 14:25:50|414.38|412.78|414.38|412.78|414.38|412.78|414.38|412.78|0
1640183170000|2021-12-22 14:26:10|414.16|412.56|414.38|412.78|414.38|412.78|414.16|412.56|0
1640183180000|2021-12-22 14:26:20|414.16|412.56|414.16|412.56|414.16|412.56|414.16|412.56|0
1640183210000|2021-12-22 14:26:50|414.38|412.78|414.38|412.78|414.38|412.78|414.16|412.56|0
1640183230000|2021-12-22 14:27:10|414.61|413.01|414.83|413.23|414.83|413.23|414.61|413.01|0
1640183250000|2021-12-22 14:27:30|415.27|413.67|415.27|413.67|415.27|413.67|415.27|413.67|0
1640183260000|2021-12-22 14:27:40|415.49|413.89|415.94|414.34|415.94|414.34|415.49|413.89|0
1640183270000|2021-12-22 14:27:50|416.16|414.56|416.16|414.56|416.16|414.56|416.16|414.56|0
1640183280000|2021-12-22 14:28:00|416.38|414.78|416.26|414.66|416.38|414.78|416.26|414.66|0
1640183290000|2021-12-22 14:28:10|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1640183300000|2021-12-22 14:28:20|416.6|415|416.6|415|416.6|415|416.6|415|0
1640183310000|2021-12-22 14:28:30|416.49|414.89|416.16|414.56|416.49|414.89|416.16|414.56|0
1640183320000|2021-12-22 14:28:40|416.38|414.78|416.16|414.56|416.38|414.78|416.16|414.56|0
1640183330000|2021-12-22 14:28:50|415.94|414.34|416.16|414.56|416.16|414.56|415.94|414.34|0
1640183340000|2021-12-22 14:29:00|415.93|414.33|415.93|414.33|416.16|414.56|415.93|414.33|0
1640183350000|2021-12-22 14:29:10|416.16|414.56|416.16|414.56|416.16|414.56|416.16|414.56|0
1640183360000|2021-12-22 14:29:20|415.93|414.33|415.93|414.33|416.16|414.56|415.93|414.33|0
1640183370000|2021-12-22 14:29:30|416.16|414.56|416.38|414.78|416.38|414.78|416.16|414.56|0
1640183380000|2021-12-22 14:29:40|416.6|415|416.6|415|416.6|415|416.6|415|0
1640183390000|2021-12-22 14:29:50|416.82|415.22|416.38|414.78|416.82|415.22|416.38|414.78|0
1640183400000|2021-12-22 14:30:00|416.16|414.56|415.93|414.33|416.6|415|415.93|414.33|0
1640183410000|2021-12-22 14:30:10|415.71|414.11|415.27|413.67|416.26|414.66|415.27|413.67|0
1640183420000|2021-12-22 14:30:20|415.49|413.89|416.16|414.56|416.38|414.78|415.27|413.67|0
1640183430000|2021-12-22 14:30:30|415.82|414.22|417.04|415.44|417.04|415.44|415.82|414.22|0
1640183440000|2021-12-22 14:30:40|416.6|415|416.38|414.78|416.6|415|416.38|414.78|0
1640183450000|2021-12-22 14:30:50|416.6|415|418.15|416.55|418.15|416.55|416.6|415|0
1640183460000|2021-12-22 14:31:00|418.04|416.44|418.15|416.55|418.15|416.55|417.71|416.11|0
1640183470000|2021-12-22 14:31:10|418.38|416.78|418.82|417.22|418.82|417.22|418.38|416.78|0
1640183480000|2021-12-22 14:31:20|418.6|417|418.38|416.78|418.71|417.11|418.38|416.78|0
1640183490000|2021-12-22 14:31:30|418.82|417.22|418.6|417|419.04|417.44|418.6|417|0
1640183500000|2021-12-22 14:31:40|418.82|417.22|418.82|417.22|418.82|417.22|418.6|417|0
1640183510000|2021-12-22 14:31:50|418.38|416.78|418.6|417|418.6|417|417.93|416.33|0
1640183520000|2021-12-22 14:32:00|418.38|416.78|418.15|416.55|418.38|416.78|417.93|416.33|0
1640183530000|2021-12-22 14:32:10|417.93|416.33|417.49|415.89|417.93|416.33|417.26|415.66|0
1640183540000|2021-12-22 14:32:20|417.71|416.11|418.38|416.78|418.38|416.78|417.71|416.11|0
1640183550000|2021-12-22 14:32:30|417.93|416.33|417.93|416.33|418.15|416.55|417.93|416.33|0
1640183560000|2021-12-22 14:32:40|417.71|416.11|417.71|416.11|417.93|416.33|417.71|416.11|0
1640183570000|2021-12-22 14:32:50|418.15|416.55|417.49|415.89|418.15|416.55|417.49|415.89|0
1640183580000|2021-12-22 14:33:00|417.26|415.66|417.49|415.89|417.49|415.89|417.04|415.44|0
1640183590000|2021-12-22 14:33:10|417.26|415.66|417.49|415.89|417.71|416.11|417.26|415.66|0
1640183600000|2021-12-22 14:33:20|417.93|416.33|417.93|416.33|417.93|416.33|417.71|416.11|0
1640183610000|2021-12-22 14:33:30|418.15|416.55|418.15|416.55|418.15|416.55|417.93|416.33|0
1640183620000|2021-12-22 14:33:40|417.93|416.33|417.93|416.33|418.15|416.55|417.93|416.33|0
1640183630000|2021-12-22 14:33:50|417.71|416.11|417.49|415.89|417.71|416.11|417.49|415.89|0
1640183640000|2021-12-22 14:34:00|417.71|416.11|417.49|415.89|417.71|416.11|417.49|415.89|0
1640183650000|2021-12-22 14:34:10|417.71|416.11|417.71|416.11|417.71|416.11|417.49|415.89|0
1640183660000|2021-12-22 14:34:20|417.93|416.33|418.15|416.55|418.15|416.55|417.71|416.11|0
1640183670000|2021-12-22 14:34:30|417.71|416.11|418.15|416.55|418.15|416.55|417.71|416.11|0
1640183680000|2021-12-22 14:34:40|417.93|416.33|417.26|415.66|417.93|416.33|417.26|415.66|0
1640183690000|2021-12-22 14:34:50|417.04|415.44|417.04|415.44|417.26|415.66|416.82|415.22|0
1640183700000|2021-12-22 14:35:00|416.82|415.22|417.71|416.11|418.15|416.55|416.82|415.22|0
1640183710000|2021-12-22 14:35:10|417.04|415.44|417.93|416.33|417.93|416.33|417.04|415.44|0
1640183720000|2021-12-22 14:35:20|418.15|416.55|418.15|416.55|418.15|416.55|418.15|416.55|0
1640183730000|2021-12-22 14:35:30|418.37|416.77|418.37|416.77|418.37|416.77|418.37|416.77|0
1640183740000|2021-12-22 14:35:40|418.6|417|419.04|417.44|419.04|417.44|418.6|417|0
1640183750000|2021-12-22 14:35:50|418.82|417.22|418.6|417|418.82|417.22|418.37|416.77|0
1640183760000|2021-12-22 14:36:00|418.37|416.77|418.15|416.55|418.37|416.77|417.93|416.33|0
1640183770000|2021-12-22 14:36:10|417.93|416.33|418.37|416.77|418.37|416.77|417.93|416.33|0
1640183780000|2021-12-22 14:36:20|418.59|416.99|419.48|417.88|419.48|417.88|418.59|416.99|0
1640183790000|2021-12-22 14:36:30|419.93|418.33|419.71|418.11|419.93|418.33|419.71|418.11|0
1640183800000|2021-12-22 14:36:40|419.93|418.33|419.48|417.88|419.93|418.33|419.48|417.88|0
1640183810000|2021-12-22 14:36:50|419.26|417.66|419.48|417.88|419.48|417.88|419.04|417.44|0
1640183820000|2021-12-22 14:37:00|419.71|418.11|419.71|418.11|419.93|418.33|419.71|418.11|0
1640183830000|2021-12-22 14:37:10|419.48|417.88|420.37|418.77|420.37|418.77|419.48|417.88|0
1640183840000|2021-12-22 14:37:20|420.15|418.55|420.15|418.55|420.6|419|420.15|418.55|0
1640183850000|2021-12-22 14:37:30|419.93|418.33|419.93|418.33|419.93|418.33|419.71|418.11|0
1640183860000|2021-12-22 14:37:40|420.37|418.77|420.15|418.55|420.37|418.77|420.15|418.55|0
1640183870000|2021-12-22 14:37:50|419.93|418.33|419.93|418.33|419.93|418.33|419.71|418.11|0
1640183880000|2021-12-22 14:38:00|420.6|419|420.37|418.77|420.6|419|420.37|418.77|0
1640183890000|2021-12-22 14:38:10|420.6|419|420.37|418.77|420.6|419|420.37|418.77|0
1640183900000|2021-12-22 14:38:20|420.6|419|420.82|419.22|420.82|419.22|420.6|419|0
1640183910000|2021-12-22 14:38:30|420.6|419|420.6|419|420.82|419.22|420.6|419|0
1640183920000|2021-12-22 14:38:40|420.82|419.22|421.04|419.44|421.04|419.44|420.82|419.22|0
1640183930000|2021-12-22 14:38:50|421.26|419.66|420.82|419.22|421.26|419.66|420.82|419.22|0
1640183940000|2021-12-22 14:39:00|421.04|419.44|421.04|419.44|421.04|419.44|420.82|419.22|0
1640183950000|2021-12-22 14:39:10|421.26|419.66|421.71|420.11|421.71|420.11|421.26|419.66|0
1640183960000|2021-12-22 14:39:20|421.93|420.33|422.38|420.78|422.38|420.78|421.93|420.33|0
1640183970000|2021-12-22 14:39:30|422.6|421|421.71|420.11|422.6|421|421.71|420.11|0
1640183980000|2021-12-22 14:39:40|421.49|419.89|421.04|419.44|421.49|419.89|421.04|419.44|0
1640183990000|2021-12-22 14:39:50|421.26|419.66|421.71|420.11|421.71|420.11|421.26|419.66|0
1640184000000|2021-12-22 14:40:00|421.93|420.33|421.26|419.66|421.93|420.33|421.26|419.66|0
1640184010000|2021-12-22 14:40:10|420.59|418.99|420.82|419.22|420.82|419.22|420.59|418.99|0
1640184020000|2021-12-22 14:40:20|420.37|418.77|419.93|418.33|420.37|418.77|419.93|418.33|0
1640184030000|2021-12-22 14:40:30|420.15|418.55|419.93|418.33|420.15|418.55|419.7|418.1|0
1640184040000|2021-12-22 14:40:40|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1640184050000|2021-12-22 14:40:50|419.93|418.33|419.7|418.1|419.93|418.33|419.48|417.88|0
1640184060000|2021-12-22 14:41:00|419.26|417.66|417.7|416.1|419.26|417.66|417.7|416.1|0
1640184070000|2021-12-22 14:41:10|418.15|416.55|417.7|416.1|418.15|416.55|417.7|416.1|0
1640184080000|2021-12-22 14:41:20|417.92|416.32|418.15|416.55|418.15|416.55|417.92|416.32|0
1640184090000|2021-12-22 14:41:30|418.59|416.99|419.04|417.44|419.04|417.44|418.59|416.99|0
1640184100000|2021-12-22 14:41:40|419.26|417.66|419.26|417.66|419.48|417.88|419.26|417.66|0
1640184110000|2021-12-22 14:41:50|419.48|417.88|419.7|418.1|419.7|418.1|419.48|417.88|0
1640184120000|2021-12-22 14:42:00|419.93|418.33|419.93|418.33|419.93|418.33|419.7|418.1|0
1640184130000|2021-12-22 14:42:10|420.15|418.55|420.37|418.77|420.37|418.77|420.15|418.55|0
1640184140000|2021-12-22 14:42:20|420.15|418.55|420.37|418.77|420.37|418.77|419.92|418.32|0
1640184150000|2021-12-22 14:42:30|420.15|418.55|420.82|419.22|420.82|419.22|420.15|418.55|0
1640184160000|2021-12-22 14:42:40|420.59|418.99|420.82|419.22|420.82|419.22|420.59|418.99|0
1640184170000|2021-12-22 14:42:50|421.04|419.44|421.26|419.66|421.26|419.66|421.04|419.44|0
1640184180000|2021-12-22 14:43:00|421.04|419.44|420.81|419.21|421.04|419.44|420.81|419.21|0
1640184190000|2021-12-22 14:43:10|421.04|419.44|421.71|420.11|421.71|420.11|421.04|419.44|0
1640184200000|2021-12-22 14:43:20|421.48|419.88|421.48|419.88|421.71|420.11|421.48|419.88|0
1640184210000|2021-12-22 14:43:30|421.71|420.11|422.15|420.55|422.15|420.55|421.71|420.11|0
1640184220000|2021-12-22 14:43:40|422.37|420.77|422.82|421.22|422.82|421.22|422.37|420.77|0
1640184230000|2021-12-22 14:43:50|423.04|421.44|423.49|421.89|423.49|421.89|423.04|421.44|0
1640184240000|2021-12-22 14:44:00|423.27|421.67|422.82|421.22|423.27|421.67|422.82|421.22|0
1640184250000|2021-12-22 14:44:10|422.6|421|422.6|421|423.04|421.44|422.6|421|0
1640184260000|2021-12-22 14:44:20|423.27|421.67|423.49|421.89|423.49|421.89|423.04|421.44|0
1640184270000|2021-12-22 14:44:30|423.27|421.67|422.82|421.22|423.27|421.67|422.6|421|0
1640184280000|2021-12-22 14:44:40|423.27|421.67|423.27|421.67|423.27|421.67|423.04|421.44|0
1640184290000|2021-12-22 14:44:50|423.49|421.89|423.93|422.33|423.93|422.33|423.49|421.89|0
1640184300000|2021-12-22 14:45:00|424.16|422.56|424.6|423|424.6|423|424.16|422.56|0
1640184310000|2021-12-22 14:45:10|424.26|422.66|424.38|422.78|424.83|423.23|424.26|422.66|0
1640184320000|2021-12-22 14:45:20|424.16|422.56|423.49|421.89|424.16|422.56|423.49|421.89|0
1640184330000|2021-12-22 14:45:30|423.04|421.44|423.26|421.66|423.71|422.11|423.04|421.44|0
1640184340000|2021-12-22 14:45:40|423.93|422.33|423.93|422.33|423.93|422.33|423.71|422.11|0
1640184350000|2021-12-22 14:45:50|424.16|422.56|424.16|422.56|424.16|422.56|424.16|422.56|0
1640184360000|2021-12-22 14:46:00|423.49|421.89|423.49|421.89|423.93|422.33|423.49|421.89|0
1640184370000|2021-12-22 14:46:10|423.71|422.11|422.82|421.22|423.71|422.11|422.82|421.22|0
1640184380000|2021-12-22 14:46:20|422.37|420.77|422.15|420.55|422.37|420.77|422.15|420.55|0
1640184390000|2021-12-22 14:46:30|422.59|420.99|423.04|421.44|423.04|421.44|422.59|420.99|0
1640184400000|2021-12-22 14:46:40|423.49|421.89|423.71|422.11|423.93|422.33|423.49|421.89|0
1640184410000|2021-12-22 14:46:50|424.16|422.56|424.38|422.78|424.38|422.78|424.16|422.56|0
1640184420000|2021-12-22 14:47:00|424.83|423.23|424.83|423.23|425.05|423.45|424.83|423.23|0
1640184430000|2021-12-22 14:47:10|424.6|423|424.83|423.23|424.83|423.23|424.38|422.78|0
1640184440000|2021-12-22 14:47:20|424.6|423|425.05|423.45|425.05|423.45|424.6|423|0
1640184450000|2021-12-22 14:47:30|424.83|423.23|425.27|423.67|425.5|423.9|424.83|423.23|0
1640184460000|2021-12-22 14:47:40|425.49|423.89|425.27|423.67|425.49|423.89|425.05|423.45|0
1640184470000|2021-12-22 14:47:50|425.05|423.45|425.49|423.89|425.72|424.12|425.05|423.45|0
1640184480000|2021-12-22 14:48:00|425.27|423.67|424.82|423.22|425.27|423.67|424.82|423.22|0
1640184490000|2021-12-22 14:48:10|425.05|423.45|425.27|423.67|425.27|423.67|425.05|423.45|0
1640184500000|2021-12-22 14:48:20|425.05|423.45|424.38|422.78|425.05|423.45|424.38|422.78|0
1640184510000|2021-12-22 14:48:30|423.93|422.33|423.26|421.66|423.93|422.33|423.26|421.66|0
1640184520000|2021-12-22 14:48:40|422.82|421.22|422.82|421.22|423.26|421.66|422.82|421.22|0
1640184530000|2021-12-22 14:48:50|422.59|420.99|421.92|420.32|422.59|420.99|421.92|420.32|0
1640184540000|2021-12-22 14:49:00|422.82|421.22|421.26|419.66|422.82|421.22|421.26|419.66|0
1640184550000|2021-12-22 14:49:10|421.48|419.88|421.48|419.88|421.7|420.1|421.48|419.88|0
1640184560000|2021-12-22 14:49:20|421.92|420.32|421.7|420.1|421.92|420.32|421.48|419.88|0
1640184570000|2021-12-22 14:49:30|421.48|419.88|421.92|420.32|421.92|420.32|421.48|419.88|0
1640184580000|2021-12-22 14:49:40|421.48|419.88|421.7|420.1|421.7|420.1|421.48|419.88|0
1640184590000|2021-12-22 14:49:50|421.26|419.66|421.26|419.66|421.26|419.66|421.26|419.66|0
1640184600000|2021-12-22 14:50:00|422.15|420.55|421.7|420.1|422.37|420.77|421.7|420.1|0
1640184610000|2021-12-22 14:50:10|421.48|419.88|421.03|419.43|421.48|419.88|421.03|419.43|0
1640184620000|2021-12-22 14:50:20|421.25|419.65|421.03|419.43|421.48|419.88|421.03|419.43|0
1640184630000|2021-12-22 14:50:30|420.81|419.21|421.03|419.43|421.03|419.43|420.14|418.54|0
1640184640000|2021-12-22 14:50:40|421.25|419.65|420.47|418.87|421.25|419.65|420.36|418.76|0
1640184650000|2021-12-22 14:50:50|420.59|418.99|419.7|418.1|420.59|418.99|419.47|417.87|0
1640184660000|2021-12-22 14:51:00|420.36|418.76|420.81|419.21|420.81|419.21|420.36|418.76|0
1640184670000|2021-12-22 14:51:10|421.25|419.65|421.7|420.1|421.92|420.32|421.25|419.65|0
1640184680000|2021-12-22 14:51:20|421.03|419.43|421.03|419.43|421.25|419.65|421.03|419.43|0
1640184690000|2021-12-22 14:51:30|420.47|418.87|419.92|418.32|420.59|418.99|419.92|418.32|0
1640184700000|2021-12-22 14:51:40|420.14|418.54|419.8|418.2|420.36|418.76|419.8|418.2|0
1640184710000|2021-12-22 14:51:50|419.7|418.1|419.7|418.1|419.7|418.1|419.25|417.65|0
1640184720000|2021-12-22 14:52:00|419.25|417.65|420.14|418.54|420.36|418.76|419.25|417.65|0
1640184730000|2021-12-22 14:52:10|420.59|418.99|420.81|419.21|420.81|419.21|420.59|418.99|0
1640184740000|2021-12-22 14:52:20|421.25|419.65|420.81|419.21|421.25|419.65|420.81|419.21|0
1640184750000|2021-12-22 14:52:30|421.03|419.43|421.25|419.65|421.25|419.65|421.03|419.43|0
1640184760000|2021-12-22 14:52:40|421.7|420.1|422.59|420.99|422.59|420.99|421.7|420.1|0
1640184770000|2021-12-22 14:52:50|422.37|420.77|422.59|420.99|422.81|421.21|422.37|420.77|0
1640184780000|2021-12-22 14:53:00|423.48|421.88|423.48|421.88|423.48|421.88|423.26|421.66|0
1640184790000|2021-12-22 14:53:10|423.26|421.66|423.26|421.66|423.26|421.66|423.26|421.66|0
1640184800000|2021-12-22 14:53:20|423.48|421.88|423.59|421.99|423.93|422.33|423.48|421.88|0
1640184810000|2021-12-22 14:53:30|423.7|422.1|424.15|422.55|424.15|422.55|423.7|422.1|0
1640184820000|2021-12-22 14:53:40|423.93|422.33|424.37|422.77|424.37|422.77|423.93|422.33|0
1640184830000|2021-12-22 14:53:50|424.6|423|424.6|423|424.6|423|424.6|423|0
1640184840000|2021-12-22 14:54:00|424.37|422.77|424.82|423.22|424.82|423.22|424.37|422.77|0
1640184850000|2021-12-22 14:54:10|424.37|422.77|423.93|422.33|424.37|422.77|423.81|422.21|0
1640184860000|2021-12-22 14:54:20|423.7|422.1|423.48|421.88|423.7|422.1|423.48|421.88|0
1640184870000|2021-12-22 14:54:30|423.7|422.1|423.26|421.66|423.7|422.1|423.26|421.66|0
1640184880000|2021-12-22 14:54:40|423.48|421.88|423.7|422.1|423.93|422.33|423.48|421.88|0
1640184890000|2021-12-22 14:54:50|424.37|422.77|424.6|423|424.6|423|424.37|422.77|0
1640184900000|2021-12-22 14:55:00|424.82|423.22|424.37|422.77|424.82|423.22|424.26|422.66|0
1640184910000|2021-12-22 14:55:10|424.6|423|424.82|423.22|424.82|423.22|424.37|422.77|0
1640184920000|2021-12-22 14:55:20|425.04|423.44|425.71|424.11|425.71|424.11|425.04|423.44|0
1640184930000|2021-12-22 14:55:30|425.49|423.89|425.04|423.44|425.49|423.89|425.04|423.44|0
1640184940000|2021-12-22 14:55:40|425.27|423.67|425.49|423.89|425.71|424.11|425.27|423.67|0
1640184950000|2021-12-22 14:55:50|425.71|424.11|425.94|424.34|425.94|424.34|425.71|424.11|0
1640184960000|2021-12-22 14:56:00|426.16|424.56|425.04|423.44|426.16|424.56|425.04|423.44|0
1640184970000|2021-12-22 14:56:10|424.82|423.22|425.15|423.55|425.27|423.67|424.6|423|0
1640184980000|2021-12-22 14:56:20|424.37|422.77|424.37|422.77|424.6|423|424.37|422.77|0
1640184990000|2021-12-22 14:56:30|423.7|422.1|423.03|421.43|423.7|422.1|423.03|421.43|0
1640185000000|2021-12-22 14:56:40|423.26|421.66|423.03|421.43|423.7|422.1|423.03|421.43|0
1640185010000|2021-12-22 14:56:50|422.36|420.76|423.03|421.43|423.03|421.43|422.36|420.76|0
1640185020000|2021-12-22 14:57:00|422.81|421.21|422.36|420.76|422.92|421.32|422.36|420.76|0
1640185030000|2021-12-22 14:57:10|422.92|421.32|423.03|421.43|423.03|421.43|422.69|421.09|0
1640185040000|2021-12-22 14:57:20|423.26|421.66|421.92|420.32|423.26|421.66|421.92|420.32|0
1640185050000|2021-12-22 14:57:30|422.14|420.54|420.8|419.2|422.14|420.54|420.58|418.98|0
1640185060000|2021-12-22 14:57:40|420.58|418.98|420.58|418.98|420.58|418.98|420.36|418.76|0
1640185070000|2021-12-22 14:57:50|419.91|418.31|420.02|418.42|420.02|418.42|419.91|418.31|0
1640185080000|2021-12-22 14:58:00|419.69|418.09|421.25|419.65|421.25|419.65|419.69|418.09|0
1640185090000|2021-12-22 14:58:10|421.03|419.43|421.47|419.87|421.47|419.87|421.03|419.43|0
1640185100000|2021-12-22 14:58:20|421.69|420.09|420.91|419.31|421.69|420.09|420.91|419.31|0
1640185110000|2021-12-22 14:58:30|420.8|419.2|420.36|418.76|420.8|419.2|420.14|418.54|0
1640185120000|2021-12-22 14:58:40|420.8|419.2|420.58|418.98|420.8|419.2|420.36|418.76|0
1640185130000|2021-12-22 14:58:50|420.24|418.64|420.91|419.31|420.91|419.31|420.24|418.64|0
1640185140000|2021-12-22 14:59:00|421.03|419.43|420.91|419.31|421.03|419.43|420.69|419.09|0
1640185150000|2021-12-22 14:59:10|420.8|419.2|421.25|419.65|421.25|419.65|420.58|418.98|0
1640185160000|2021-12-22 14:59:20|420.8|419.2|420.58|418.98|420.8|419.2|420.36|418.76|0
1640185170000|2021-12-22 14:59:30|420.8|419.2|421.02|419.42|421.03|419.43|420.8|419.2|0
1640185180000|2021-12-22 14:59:40|421.25|419.65|421.25|419.65|421.25|419.65|421.02|419.42|0
1640185190000|2021-12-22 14:59:50|421.13|419.53|422.02|420.42|422.02|420.42|421.13|419.53|0
1640185200000|2021-12-22 15:00:00|422.47|420.87|422.14|420.54|422.47|420.87|422.14|420.54|0
1640185210000|2021-12-22 15:00:10|422.69|421.09|423.48|421.88|424.15|422.55|422.69|421.09|0
1640185220000|2021-12-22 15:00:20|424.03|422.43|423.92|422.32|424.37|422.77|423.92|422.32|0
1640185230000|2021-12-22 15:00:30|424.37|422.77|424.82|423.22|424.82|423.22|424.37|422.77|0
1640185240000|2021-12-22 15:00:40|425.26|423.66|427.05|425.45|427.05|425.45|425.26|423.66|0
1640185250000|2021-12-22 15:00:50|426.83|425.23|425.71|424.11|426.83|425.23|425.71|424.11|0
1640185260000|2021-12-22 15:01:00|424.81|423.21|425.04|423.44|425.26|423.66|424.81|423.21|0
1640185270000|2021-12-22 15:01:10|424.81|423.21|425.04|423.44|425.48|423.88|424.81|423.21|0
1640185280000|2021-12-22 15:01:20|425.26|423.66|424.14|422.54|425.26|423.66|424.14|422.54|0
1640185290000|2021-12-22 15:01:30|424.81|423.21|424.59|422.99|424.81|423.21|424.59|422.99|0
1640185300000|2021-12-22 15:01:40|424.37|422.77|424.59|422.99|424.81|423.21|424.37|422.77|0
1640185310000|2021-12-22 15:01:50|423.92|422.32|422.69|421.09|423.92|422.32|422.69|421.09|0
1640185320000|2021-12-22 15:02:00|423.03|421.43|423.25|421.65|423.25|421.65|423.03|421.43|0
1640185330000|2021-12-22 15:02:10|423.48|421.88|424.47|422.87|424.47|422.87|423.48|421.88|0
1640185340000|2021-12-22 15:02:20|424.14|422.54|423.7|422.1|424.14|422.54|423.7|422.1|0
1640185350000|2021-12-22 15:02:30|423.92|422.32|424.14|422.54|424.37|422.77|423.92|422.32|0
1640185360000|2021-12-22 15:02:40|424.03|422.43|424.14|422.54|424.14|422.54|423.92|422.32|0
1640185370000|2021-12-22 15:02:50|423.92|422.32|424.59|422.99|424.59|422.99|423.92|422.32|0
1640185380000|2021-12-22 15:03:00|424.37|422.77|424.81|423.21|424.81|423.21|424.37|422.77|0
1640185390000|2021-12-22 15:03:10|425.04|423.44|423.92|422.32|425.04|423.44|423.92|422.32|0
1640185400000|2021-12-22 15:03:20|423.7|422.1|423.92|422.32|423.92|422.32|423.7|422.1|0
1640185410000|2021-12-22 15:03:30|424.14|422.54|425.26|423.66|425.26|423.66|424.14|422.54|0
1640185420000|2021-12-22 15:03:40|424.81|423.21|424.37|422.77|425.14|423.54|424.37|422.77|0
1640185430000|2021-12-22 15:03:50|424.59|422.99|423.7|422.1|424.59|422.99|423.7|422.1|0
1640185440000|2021-12-22 15:04:00|423.92|422.32|422.8|421.2|423.92|422.32|422.8|421.2|0
1640185450000|2021-12-22 15:04:10|423.03|421.43|422.36|420.76|423.03|421.43|422.36|420.76|0
1640185460000|2021-12-22 15:04:20|421.91|420.31|422.14|420.54|422.14|420.54|421.91|420.31|0
1640185470000|2021-12-22 15:04:30|421.91|420.31|422.8|421.2|422.8|421.2|421.91|420.31|0
1640185480000|2021-12-22 15:04:40|423.03|421.43|422.58|420.98|423.25|421.65|422.58|420.98|0
1640185490000|2021-12-22 15:04:50|422.8|421.2|422.13|420.53|422.8|421.2|421.91|420.31|0
1640185500000|2021-12-22 15:05:00|422.58|420.98|422.13|420.53|422.58|420.98|422.13|420.53|0
1640185510000|2021-12-22 15:05:10|422.58|420.98|421.69|420.09|422.58|420.98|421.69|420.09|0
1640185520000|2021-12-22 15:05:20|421.91|420.31|421.24|419.64|421.91|420.31|421.24|419.64|0
1640185530000|2021-12-22 15:05:30|421.47|419.87|421.02|419.42|421.69|420.09|421.02|419.42|0
1640185540000|2021-12-22 15:05:40|420.8|419.2|420.35|418.75|420.8|419.2|420.35|418.75|0
1640185550000|2021-12-22 15:05:50|420.57|418.97|420.35|418.75|420.8|419.2|419.91|418.31|0
1640185560000|2021-12-22 15:06:00|421.02|419.42|419.91|418.31|421.24|419.64|419.91|418.31|0
1640185570000|2021-12-22 15:06:10|420.13|418.53|419.91|418.31|420.13|418.53|419.91|418.31|0
1640185580000|2021-12-22 15:06:20|419.68|418.08|419.46|417.86|419.68|418.08|419.24|417.64|0
1640185590000|2021-12-22 15:06:30|419.68|418.08|420.35|418.75|420.35|418.75|419.68|418.08|0
1640185600000|2021-12-22 15:06:40|421.24|419.64|420.57|418.97|421.24|419.64|420.57|418.97|0
1640185610000|2021-12-22 15:06:50|420.13|418.53|420.57|418.97|420.57|418.97|420.13|418.53|0
1640185620000|2021-12-22 15:07:00|420.35|418.75|421.24|419.64|421.24|419.64|420.35|418.75|0
1640185630000|2021-12-22 15:07:10|421.69|420.09|421.13|419.53|421.69|420.09|421.13|419.53|0
1640185640000|2021-12-22 15:07:20|421.02|419.42|420.8|419.2|421.02|419.42|420.8|419.2|0
1640185650000|2021-12-22 15:07:30|420.57|418.97|420.13|418.53|420.57|418.97|420.13|418.53|0
1640185660000|2021-12-22 15:07:40|419.91|418.31|420.35|418.75|420.57|418.97|419.91|418.31|0
1640185670000|2021-12-22 15:07:50|420.57|418.97|420.13|418.53|420.57|418.97|420.13|418.53|0
1640185680000|2021-12-22 15:08:00|420.57|418.97|420.35|418.75|420.57|418.97|420.13|418.53|0
1640185690000|2021-12-22 15:08:10|419.91|418.31|419.46|417.86|419.91|418.31|419.46|417.86|0
1640185700000|2021-12-22 15:08:20|419.68|418.08|420.13|418.53|420.13|418.53|419.68|418.08|0
1640185710000|2021-12-22 15:08:30|420.35|418.75|421.24|419.64|421.24|419.64|420.35|418.75|0
1640185720000|2021-12-22 15:08:40|421.46|419.86|421.91|420.31|422.13|420.53|421.46|419.86|0
1640185730000|2021-12-22 15:08:50|421.69|420.09|421.02|419.42|422.02|420.42|421.02|419.42|0
1640185740000|2021-12-22 15:09:00|421.24|419.64|421.35|419.75|421.91|420.31|421.24|419.64|0
1640185750000|2021-12-22 15:09:10|421.57|419.97|420.57|418.97|421.57|419.97|420.57|418.97|0
1640185760000|2021-12-22 15:09:20|420.79|419.19|420.35|418.75|420.79|419.19|420.35|418.75|0
1640185770000|2021-12-22 15:09:30|420.57|418.97|420.13|418.53|420.79|419.19|420.13|418.53|0
1640185780000|2021-12-22 15:09:40|420.35|418.75|420.79|419.19|420.79|419.19|420.35|418.75|0
1640185790000|2021-12-22 15:09:50|421.24|419.64|420.79|419.19|421.24|419.64|420.79|419.19|0
1640185800000|2021-12-22 15:10:00|421.02|419.42|421.91|420.31|422.13|420.53|421.02|419.42|0
1640185810000|2021-12-22 15:10:10|421.69|420.09|422.13|420.53|422.58|420.98|421.69|420.09|0
1640185820000|2021-12-22 15:10:20|421.91|420.31|421.46|419.86|422.13|420.53|421.46|419.86|0
1640185830000|2021-12-22 15:10:30|421.91|420.31|422.58|420.98|422.58|420.98|421.91|420.31|0
1640185840000|2021-12-22 15:10:40|422.8|421.2|423.25|421.65|423.25|421.65|422.8|421.2|0
1640185850000|2021-12-22 15:10:50|423.02|421.42|423.91|422.31|423.91|422.31|423.02|421.42|0
1640185860000|2021-12-22 15:11:00|423.69|422.09|423.25|421.65|423.91|422.31|423.25|421.65|0
1640185870000|2021-12-22 15:11:10|423.02|421.42|423.02|421.42|423.02|421.42|423.02|421.42|0
1640185880000|2021-12-22 15:11:20|423.25|421.65|423.24|421.64|423.25|421.65|423.02|421.42|0
1640185890000|2021-12-22 15:11:30|423.69|422.09|423.69|422.09|423.69|422.09|423.69|422.09|0
1640185900000|2021-12-22 15:11:40|423.91|422.31|424.14|422.54|424.36|422.76|423.91|422.31|0
1640185910000|2021-12-22 15:11:50|424.36|422.76|424.81|423.21|424.81|423.21|424.36|422.76|0
1640185920000|2021-12-22 15:12:00|424.36|422.76|423.69|422.09|424.36|422.76|423.69|422.09|0
1640185930000|2021-12-22 15:12:10|423.91|422.31|422.58|420.98|423.91|422.31|422.58|420.98|0
1640185940000|2021-12-22 15:12:20|422.8|421.2|422.35|420.75|423.02|421.42|422.35|420.75|0
1640185950000|2021-12-22 15:12:30|422.58|420.98|422.8|421.2|422.8|421.2|422.35|420.75|0
1640185960000|2021-12-22 15:12:40|423.24|421.64|423.91|422.31|423.91|422.31|423.24|421.64|0
1640185970000|2021-12-22 15:12:50|423.47|421.87|423.69|422.09|423.69|422.09|423.47|421.87|0
1640185980000|2021-12-22 15:13:00|423.91|422.31|423.91|422.31|423.91|422.31|423.91|422.31|0
1640185990000|2021-12-22 15:13:10|424.14|422.54|424.58|422.98|424.81|423.21|424.14|422.54|0
1640186000000|2021-12-22 15:13:20|424.36|422.76|424.36|422.76|424.58|422.98|424.36|422.76|0
1640186010000|2021-12-22 15:13:30|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1640186020000|2021-12-22 15:13:40|424.36|422.76|424.81|423.21|424.81|423.21|424.36|422.76|0
1640186030000|2021-12-22 15:13:50|425.03|423.43|425.48|423.88|425.48|423.88|425.03|423.43|0
1640186040000|2021-12-22 15:14:00|425.03|423.43|425.03|423.43|425.03|423.43|424.58|422.98|0
1640186050000|2021-12-22 15:14:10|425.25|423.65|425.48|423.88|425.48|423.88|425.25|423.65|0
1640186060000|2021-12-22 15:14:20|425.25|423.65|425.03|423.43|425.25|423.65|425.03|423.43|0
1640186070000|2021-12-22 15:14:30|424.8|423.2|424.58|422.98|424.8|423.2|424.58|422.98|0
1640186080000|2021-12-22 15:14:40|424.36|422.76|423.91|422.31|424.36|422.76|423.91|422.31|0
1640186090000|2021-12-22 15:14:50|424.13|422.53|424.36|422.76|424.36|422.76|423.91|422.31|0
1640186100000|2021-12-22 15:15:00|424.58|422.98|424.58|422.98|424.8|423.2|424.47|422.87|0
1640186110000|2021-12-22 15:15:10|424.36|422.76|423.02|421.42|424.36|422.76|423.02|421.42|0
1640186120000|2021-12-22 15:15:20|423.47|421.87|423.91|422.31|423.91|422.31|423.47|421.87|0
1640186130000|2021-12-22 15:15:30|424.36|422.76|425.25|423.65|425.25|423.65|424.36|422.76|0
1640186140000|2021-12-22 15:15:40|425.03|423.43|425.25|423.65|425.47|423.87|425.03|423.43|0
1640186150000|2021-12-22 15:15:50|425.03|423.43|425.47|423.87|425.47|423.87|425.03|423.43|0
1640186160000|2021-12-22 15:16:00|426.14|424.54|426.14|424.54|426.14|424.54|425.92|424.32|0
1640186170000|2021-12-22 15:16:10|426.59|424.99|426.81|425.21|427.26|425.66|426.59|424.99|0
1640186180000|2021-12-22 15:16:20|426.59|424.99|426.37|424.77|426.59|424.99|425.92|424.32|0
1640186190000|2021-12-22 15:16:30|426.59|424.99|426.81|425.21|426.81|425.21|426.59|424.99|0
1640186200000|2021-12-22 15:16:40|427.04|425.44|427.26|425.66|427.26|425.66|427.04|425.44|0
1640186210000|2021-12-22 15:16:50|427.48|425.88|427.48|425.88|427.48|425.88|427.48|425.88|0
1640186220000|2021-12-22 15:17:00|428.38|426.78|429.5|427.9|429.5|427.9|428.38|426.78|0
1640186230000|2021-12-22 15:17:10|429.95|428.35|429.95|428.35|430.17|428.57|429.95|428.35|0
1640186240000|2021-12-22 15:17:20|430.62|429.02|430.17|428.57|430.62|429.02|430.17|428.57|0
1640186250000|2021-12-22 15:17:30|430.62|429.02|429.95|428.35|431.07|429.47|429.95|428.35|0
1640186260000|2021-12-22 15:17:40|429.72|428.12|430.39|428.79|430.39|428.79|429.27|427.67|0
1640186270000|2021-12-22 15:17:50|430.62|429.02|430.39|428.79|430.62|429.02|430.17|428.57|0
1640186280000|2021-12-22 15:18:00|430.17|428.57|430.28|428.68|430.39|428.79|430.17|428.57|0
1640186290000|2021-12-22 15:18:10|430.39|428.79|429.27|427.67|430.39|428.79|429.05|427.45|0
1640186300000|2021-12-22 15:18:20|429.38|427.78|429.05|427.45|429.38|427.78|429.05|427.45|0
1640186310000|2021-12-22 15:18:30|429.27|427.67|429.72|428.12|429.72|428.12|429.27|427.67|0
1640186320000|2021-12-22 15:18:40|429.95|428.35|429.72|428.12|429.95|428.35|429.5|427.9|0
1640186330000|2021-12-22 15:18:50|429.5|427.9|428.6|427|429.72|428.12|428.6|427|0
1640186340000|2021-12-22 15:19:00|429.27|427.67|428.6|427|429.27|427.67|428.6|427|0
1640186350000|2021-12-22 15:19:10|428.83|427.23|428.6|427|428.83|427.23|428.6|427|0
1640186360000|2021-12-22 15:19:20|428.38|426.78|429.05|427.45|429.05|427.45|428.38|426.78|0
1640186370000|2021-12-22 15:19:30|429.27|427.67|428.83|427.23|429.5|427.9|428.83|427.23|0
1640186380000|2021-12-22 15:19:40|428.6|427|428.83|427.23|429.27|427.67|428.6|427|0
1640186390000|2021-12-22 15:19:50|429.05|427.45|429.5|427.9|429.5|427.9|429.05|427.45|0
1640186400000|2021-12-22 15:20:00|429.72|428.12|428.83|427.23|429.72|428.12|428.83|427.23|0
1640186410000|2021-12-22 15:20:10|429.27|427.67|428.83|427.23|429.27|427.67|428.83|427.23|0
1640186420000|2021-12-22 15:20:20|429.05|427.45|428.6|427|429.05|427.45|428.6|427|0
1640186430000|2021-12-22 15:20:30|429.27|427.67|429.5|427.9|429.5|427.9|429.27|427.67|0
1640186440000|2021-12-22 15:20:40|429.72|428.12|429.94|428.34|430.05|428.45|429.72|428.12|0
1640186450000|2021-12-22 15:20:50|430.17|428.57|429.05|427.45|430.17|428.57|429.05|427.45|0
1640186460000|2021-12-22 15:21:00|429.5|427.9|428.6|427|429.5|427.9|428.6|427|0
1640186470000|2021-12-22 15:21:10|429.27|427.67|429.05|427.45|429.27|427.67|428.82|427.22|0
1640186480000|2021-12-22 15:21:20|428.82|427.22|428.82|427.22|429.05|427.45|428.82|427.22|0
1640186490000|2021-12-22 15:21:30|429.05|427.45|428.82|427.22|429.05|427.45|428.82|427.22|0
1640186500000|2021-12-22 15:21:40|428.38|426.78|428.15|426.55|428.6|427|428.15|426.55|0
1640186510000|2021-12-22 15:21:50|428.38|426.78|428.6|427|428.6|427|428.38|426.78|0
1640186520000|2021-12-22 15:22:00|428.38|426.78|427.93|426.33|428.38|426.78|427.93|426.33|0
1640186530000|2021-12-22 15:22:10|427.26|425.66|427.93|426.33|427.93|426.33|427.26|425.66|0
1640186540000|2021-12-22 15:22:20|428.15|426.55|428.38|426.78|428.38|426.78|428.15|426.55|0
1640186550000|2021-12-22 15:22:30|428.6|427|428.38|426.78|428.6|427|428.38|426.78|0
1640186560000|2021-12-22 15:22:40|428.6|427|428.82|427.22|428.82|427.22|428.38|426.78|0
1640186570000|2021-12-22 15:22:50|429.05|427.45|429.49|427.89|429.49|427.89|429.05|427.45|0
1640186580000|2021-12-22 15:23:00|429.05|427.45|428.6|427|429.05|427.45|428.6|427|0
1640186590000|2021-12-22 15:23:10|428.82|427.22|429.49|427.89|429.72|428.12|428.82|427.22|0
1640186600000|2021-12-22 15:23:20|429.72|428.12|429.05|427.45|429.72|428.12|429.05|427.45|0
1640186610000|2021-12-22 15:23:30|428.82|427.22|429.05|427.45|429.05|427.45|428.82|427.22|0
1640186620000|2021-12-22 15:23:40|428.82|427.22|429.38|427.78|429.38|427.78|428.82|427.22|0
1640186630000|2021-12-22 15:23:50|429.49|427.89|429.49|427.89|429.49|427.89|429.27|427.67|0
1640186640000|2021-12-22 15:24:00|429.27|427.67|429.27|427.67|429.27|427.67|429.27|427.67|0
1640186650000|2021-12-22 15:24:10|428.82|427.22|429.05|427.45|429.05|427.45|428.82|427.22|0
1640186660000|2021-12-22 15:24:20|429.27|427.67|429.49|427.89|429.49|427.89|429.27|427.67|0
1640186670000|2021-12-22 15:24:30|429.72|428.12|429.72|428.12|429.94|428.34|429.72|428.12|0
1640186680000|2021-12-22 15:24:40|429.49|427.89|429.49|427.89|429.49|427.89|429.27|427.67|0
1640186690000|2021-12-22 15:24:50|429.72|428.12|430.17|428.57|430.17|428.57|429.72|428.12|0
1640186700000|2021-12-22 15:25:00|429.72|428.12|429.72|428.12|429.72|428.12|429.49|427.89|0
1640186710000|2021-12-22 15:25:10|429.49|427.89|429.49|427.89|429.72|428.12|429.49|427.89|0
1640186720000|2021-12-22 15:25:20|429.94|428.34|430.17|428.57|430.39|428.79|429.94|428.34|0
1640186730000|2021-12-22 15:25:30|430.39|428.79|430.61|429.01|430.61|429.01|430.39|428.79|0
1640186740000|2021-12-22 15:25:40|430.17|428.57|430.16|428.56|430.17|428.57|429.94|428.34|0
1640186750000|2021-12-22 15:25:50|429.94|428.34|430.16|428.56|430.39|428.79|429.94|428.34|0
1640186760000|2021-12-22 15:26:00|429.94|428.34|430.84|429.24|430.84|429.24|429.94|428.34|0
1640186770000|2021-12-22 15:26:10|430.39|428.79|430.39|428.79|430.61|429.01|430.39|428.79|0
1640186780000|2021-12-22 15:26:20|430.61|429.01|430.84|429.24|431.29|429.69|430.39|428.79|0
1640186790000|2021-12-22 15:26:30|431.06|429.46|431.29|429.69|431.29|429.69|431.06|429.46|0
1640186800000|2021-12-22 15:26:40|431.51|429.91|431.73|430.13|431.73|430.13|431.51|429.91|0
1640186810000|2021-12-22 15:26:50|431.96|430.36|431.96|430.36|432.18|430.58|431.96|430.36|0
1640186820000|2021-12-22 15:27:00|431.73|430.13|431.96|430.36|431.96|430.36|431.73|430.13|0
1640186830000|2021-12-22 15:27:10|431.62|430.02|430.84|429.24|431.73|430.13|430.84|429.24|0
1640186840000|2021-12-22 15:27:20|430.39|428.79|431.06|429.46|431.06|429.46|430.39|428.79|0
1640186850000|2021-12-22 15:27:30|430.84|429.24|431.28|429.68|431.39|429.79|430.84|429.24|0
1640186860000|2021-12-22 15:27:40|430.84|429.24|431.28|429.68|431.28|429.68|430.84|429.24|0
1640186870000|2021-12-22 15:27:50|430.84|429.24|431.51|429.91|431.51|429.91|430.84|429.24|0
1640186880000|2021-12-22 15:28:00|431.28|429.68|431.51|429.91|431.51|429.91|431.28|429.68|0
1640186890000|2021-12-22 15:28:10|431.73|430.13|431.96|430.36|431.96|430.36|431.73|430.13|0
1640186900000|2021-12-22 15:28:20|432.18|430.58|432.18|430.58|432.18|430.58|432.18|430.58|0
1640186910000|2021-12-22 15:28:30|431.96|430.36|431.73|430.13|432.18|430.58|431.73|430.13|0
1640186920000|2021-12-22 15:28:40|431.84|430.24|431.73|430.13|431.84|430.24|431.51|429.91|0
1640186940000|2021-12-22 15:29:00|431.51|429.91|431.06|429.46|431.73|430.13|431.06|429.46|0
1640186950000|2021-12-22 15:29:10|431.28|429.68|431.51|429.91|431.51|429.91|431.28|429.68|0
1640186960000|2021-12-22 15:29:20|431.28|429.68|431.51|429.91|431.51|429.91|431.28|429.68|0
1640186970000|2021-12-22 15:29:30|431.06|429.46|430.83|429.23|431.06|429.46|430.83|429.23|0
1640186980000|2021-12-22 15:29:40|430.61|429.01|430.61|429.01|430.83|429.23|430.61|429.01|0
1640186990000|2021-12-22 15:29:50|430.39|428.79|428.15|426.55|430.39|428.79|428.15|426.55|0
1640187000000|2021-12-22 15:30:00|428.59|426.99|429.27|427.67|429.27|427.67|428.59|426.99|0
1640187010000|2021-12-22 15:30:10|429.49|427.89|429.49|427.89|429.49|427.89|428.82|427.22|0
1640187020000|2021-12-22 15:30:20|429.71|428.11|429.71|428.11|429.71|428.11|429.71|428.11|0
1640187030000|2021-12-22 15:30:30|429.94|428.34|429.94|428.34|429.94|428.34|429.49|427.89|0
1640187040000|2021-12-22 15:30:40|430.39|428.79|430.61|429.01|430.61|429.01|430.39|428.79|0
1640187050000|2021-12-22 15:30:50|430.16|428.56|430.61|429.01|430.61|429.01|430.16|428.56|0
1640187060000|2021-12-22 15:31:00|430.39|428.79|430.39|428.79|430.39|428.79|429.94|428.34|0
1640187070000|2021-12-22 15:31:10|430.61|429.01|431.28|429.68|431.51|429.91|430.61|429.01|0
1640187080000|2021-12-22 15:31:20|431.51|429.91|431.06|429.46|431.51|429.91|431.06|429.46|0
1640187090000|2021-12-22 15:31:30|430.61|429.01|431.39|429.79|431.39|429.79|430.61|429.01|0
1640187100000|2021-12-22 15:31:40|431.28|429.68|429.71|428.11|431.28|429.68|429.71|428.11|0
1640187110000|2021-12-22 15:31:50|429.94|428.34|430.83|429.23|430.83|429.23|429.94|428.34|0
1640187120000|2021-12-22 15:32:00|430.16|428.56|429.71|428.11|430.16|428.56|429.49|427.89|0
1640187130000|2021-12-22 15:32:10|429.94|428.34|429.71|428.11|430.16|428.56|429.71|428.11|0
1640187140000|2021-12-22 15:32:20|429.49|427.89|429.94|428.34|429.94|428.34|429.26|427.66|0
1640187150000|2021-12-22 15:32:30|429.71|428.11|430.38|428.78|430.38|428.78|429.71|428.11|0
1640187160000|2021-12-22 15:32:40|430.27|428.67|430.38|428.78|430.38|428.78|429.94|428.34|0
1640187170000|2021-12-22 15:32:50|430.61|429.01|430.61|429.01|430.61|429.01|430.61|429.01|0
1640187180000|2021-12-22 15:33:00|430.83|429.23|430.38|428.78|430.83|429.23|430.38|428.78|0
1640187190000|2021-12-22 15:33:10|430.61|429.01|430.61|429.01|430.83|429.23|430.61|429.01|0
1640187200000|2021-12-22 15:33:20|430.83|429.23|431.28|429.68|431.28|429.68|430.83|429.23|0
1640187210000|2021-12-22 15:33:30|431.06|429.46|431.06|429.46|431.06|429.46|430.83|429.23|0
1640187220000|2021-12-22 15:33:40|430.83|429.23|430.83|429.23|430.83|429.23|430.83|429.23|0
1640187230000|2021-12-22 15:33:50|431.06|429.46|430.38|428.78|431.06|429.46|430.38|428.78|0
1640187240000|2021-12-22 15:34:00|431.06|429.46|431.5|429.9|431.5|429.9|431.06|429.46|0
1640187250000|2021-12-22 15:34:10|431.28|429.68|431.28|429.68|431.28|429.68|431.28|429.68|0
1640187260000|2021-12-22 15:34:20|431.16|429.56|431.16|429.56|431.16|429.56|431.16|429.56|0
1640187270000|2021-12-22 15:34:30|431.5|429.9|431.73|430.13|431.73|430.13|431.5|429.9|0
1640187280000|2021-12-22 15:34:40|431.84|430.24|431.73|430.13|431.84|430.24|431.73|430.13|0
1640187290000|2021-12-22 15:34:50|431.5|429.9|431.39|429.79|431.5|429.9|431.05|429.45|0
1640187300000|2021-12-22 15:35:00|431.73|430.13|430.83|429.23|431.73|430.13|430.83|429.23|0
1640187310000|2021-12-22 15:35:10|430.38|428.78|429.71|428.11|430.61|429.01|429.71|428.11|0
1640187320000|2021-12-22 15:35:20|429.49|427.89|429.71|428.11|429.71|428.11|429.37|427.77|0
1640187330000|2021-12-22 15:35:30|430.38|428.78|429.93|428.33|430.38|428.78|429.93|428.33|0
1640187340000|2021-12-22 15:35:40|430.16|428.56|431.05|429.45|431.05|429.45|430.16|428.56|0
1640187350000|2021-12-22 15:35:50|430.83|429.23|430.83|429.23|430.83|429.23|430.83|429.23|0
1640187360000|2021-12-22 15:36:00|431.05|429.45|431.5|429.9|431.5|429.9|431.05|429.45|0
1640187370000|2021-12-22 15:36:10|431.05|429.45|431.05|429.45|431.05|429.45|430.83|429.23|0
1640187380000|2021-12-22 15:36:20|431.28|429.68|431.5|429.9|431.5|429.9|431.28|429.68|0
1640187390000|2021-12-22 15:36:30|431.73|430.13|432.4|430.8|432.4|430.8|431.73|430.13|0
1640187400000|2021-12-22 15:36:40|432.17|430.57|432.4|430.8|432.4|430.8|432.17|430.57|0
1640187410000|2021-12-22 15:36:50|432.17|430.57|432.17|430.57|432.4|430.8|432.17|430.57|0
1640187420000|2021-12-22 15:37:00|432.28|430.68|433.52|431.92|433.52|431.92|432.28|430.68|0
1640187430000|2021-12-22 15:37:10|433.75|432.15|434.42|432.82|434.42|432.82|433.75|432.15|0
1640187440000|2021-12-22 15:37:20|434.2|432.6|435.09|433.49|435.09|433.49|434.2|432.6|0
1640187450000|2021-12-22 15:37:30|434.64|433.04|434.42|432.82|434.64|433.04|434.42|432.82|0
1640187460000|2021-12-22 15:37:40|434.64|433.04|434.19|432.59|434.87|433.27|434.19|432.59|0
1640187470000|2021-12-22 15:37:50|434.42|432.82|434.64|433.04|434.64|433.04|434.42|432.82|0
1640187480000|2021-12-22 15:38:00|434.87|433.27|435.09|433.49|435.09|433.49|434.64|433.04|0
1640187490000|2021-12-22 15:38:10|435.77|434.17|437.34|435.74|437.34|435.74|435.77|434.17|0
1640187500000|2021-12-22 15:38:20|437.12|435.52|437.12|435.52|437.12|435.52|436.89|435.29|0
1640187510000|2021-12-22 15:38:30|437.79|436.19|438.02|436.42|438.47|436.87|437.79|436.19|0
1640187520000|2021-12-22 15:38:40|438.69|437.09|438.47|436.87|439.59|437.99|438.47|436.87|0
1640187530000|2021-12-22 15:38:50|438.24|436.64|437.12|435.52|438.24|436.64|436.89|435.29|0
1640187540000|2021-12-22 15:39:00|437.79|436.19|437.34|435.74|437.79|436.19|437.34|435.74|0
1640187550000|2021-12-22 15:39:10|437.57|435.97|437.79|436.19|437.79|436.19|437.57|435.97|0
1640187560000|2021-12-22 15:39:20|437.57|435.97|438.02|436.42|438.02|436.42|437.45|435.85|0
1640187570000|2021-12-22 15:39:30|437.9|436.3|438.02|436.42|438.02|436.42|437.9|436.3|0
1640187580000|2021-12-22 15:39:40|437.79|436.19|437.9|436.3|437.9|436.3|437.79|436.19|0
1640187590000|2021-12-22 15:39:50|438.02|436.42|437.79|436.19|438.02|436.42|437.79|436.19|0
1640187600000|2021-12-22 15:40:00|438.02|436.42|438.02|436.42|438.47|436.87|438.02|436.42|0
1640187610000|2021-12-22 15:40:10|437.79|436.19|438.12|436.52|438.24|436.64|437.79|436.19|0
1640187620000|2021-12-22 15:40:20|438.24|436.64|438.47|436.87|438.69|437.09|438.24|436.64|0
1640187630000|2021-12-22 15:40:30|438.69|437.09|438.92|437.32|439.14|437.54|438.69|437.09|0
1640187640000|2021-12-22 15:40:40|439.14|437.54|438.92|437.32|439.14|437.54|438.92|437.32|0
1640187650000|2021-12-22 15:40:50|439.37|437.77|439.37|437.77|439.59|437.99|439.37|437.77|0
1640187660000|2021-12-22 15:41:00|438.92|437.32|439.37|437.77|439.37|437.77|438.92|437.32|0
1640187670000|2021-12-22 15:41:10|439.14|437.54|439.37|437.77|439.59|437.99|439.14|437.54|0
1640187680000|2021-12-22 15:41:20|439.14|437.54|439.37|437.77|439.37|437.77|438.92|437.32|0
1640187690000|2021-12-22 15:41:30|439.59|437.99|439.25|437.65|439.59|437.99|439.25|437.65|0
1640187700000|2021-12-22 15:41:40|439.82|438.22|439.59|437.99|440.04|438.44|439.59|437.99|0
1640187710000|2021-12-22 15:41:50|439.14|437.54|439.59|437.99|439.59|437.99|439.14|437.54|0
1640187720000|2021-12-22 15:42:00|439.37|437.77|438.69|437.09|439.37|437.77|438.69|437.09|0
1640187730000|2021-12-22 15:42:10|439.25|437.65|438.92|437.32|439.25|437.65|438.92|437.32|0
1640187740000|2021-12-22 15:42:20|439.25|437.65|438.92|437.32|439.25|437.65|438.92|437.32|0
1640187750000|2021-12-22 15:42:30|438.69|437.09|438.69|437.09|438.92|437.32|438.69|437.09|0
1640187760000|2021-12-22 15:42:40|438.92|437.32|438.92|437.32|439.37|437.77|438.92|437.32|0
1640187770000|2021-12-22 15:42:50|438.69|437.09|438.69|437.09|438.92|437.32|438.69|437.09|0
1640187780000|2021-12-22 15:43:00|438.92|437.32|439.02|437.42|439.02|437.42|438.69|437.09|0
1640187790000|2021-12-22 15:43:10|438.69|437.09|438.92|437.32|438.92|437.32|438.69|437.09|0
1640187800000|2021-12-22 15:43:20|438.69|437.09|438.24|436.64|438.69|437.09|438.01|436.41|0
1640187810000|2021-12-22 15:43:30|438.69|437.09|438.46|436.86|438.69|437.09|438.24|436.64|0
1640187820000|2021-12-22 15:43:40|438.69|437.09|438.46|436.86|438.69|437.09|438.46|436.86|0
1640187830000|2021-12-22 15:43:50|438.12|436.52|438.69|437.09|438.69|437.09|438.12|436.52|0
1640187840000|2021-12-22 15:44:00|438.91|437.31|438.69|437.09|438.91|437.31|438.69|437.09|0
1640187850000|2021-12-22 15:44:10|438.46|436.86|438.46|436.86|438.46|436.86|438.24|436.64|0
1640187860000|2021-12-22 15:44:20|438.01|436.41|438.24|436.64|438.24|436.64|438.01|436.41|0
1640187870000|2021-12-22 15:44:30|438.46|436.86|438.46|436.86|438.69|437.09|438.46|436.86|0
1640187880000|2021-12-22 15:44:40|438.69|437.09|438.91|437.31|438.91|437.31|438.69|437.09|0
1640187890000|2021-12-22 15:44:50|439.14|437.54|439.14|437.54|439.14|437.54|439.14|437.54|0
1640187900000|2021-12-22 15:45:00|438.91|437.31|439.82|438.22|439.82|438.22|438.91|437.31|0
1640187910000|2021-12-22 15:45:10|439.59|437.99|439.59|437.99|439.59|437.99|439.36|437.76|0
1640187920000|2021-12-22 15:45:20|440.04|438.44|440.49|438.89|440.49|438.89|440.04|438.44|0
1640187930000|2021-12-22 15:45:30|440.04|438.44|440.49|438.89|440.49|438.89|440.04|438.44|0
1640187940000|2021-12-22 15:45:40|440.27|438.67|440.27|438.67|440.27|438.67|440.27|438.67|0
1640187950000|2021-12-22 15:45:50|440.49|438.89|440.94|439.34|440.94|439.34|440.49|438.89|0
1640187960000|2021-12-22 15:46:00|440.72|439.12|440.27|438.67|440.72|439.12|440.27|438.67|0
1640187970000|2021-12-22 15:46:10|440.94|439.34|440.94|439.34|440.94|439.34|440.72|439.12|0
1640187980000|2021-12-22 15:46:20|440.72|439.12|440.72|439.12|440.72|439.12|440.49|438.89|0
1640187990000|2021-12-22 15:46:30|440.49|438.89|440.49|438.89|440.49|438.89|440.04|438.44|0
1640188000000|2021-12-22 15:46:40|440.72|439.12|440.94|439.34|440.94|439.34|440.72|439.12|0
1640188010000|2021-12-22 15:46:50|440.82|439.22|441.39|439.79|441.39|439.79|440.72|439.12|0
1640188020000|2021-12-22 15:47:00|440.72|439.12|440.94|439.34|441.17|439.57|440.72|439.12|0
1640188030000|2021-12-22 15:47:10|441.17|439.57|441.17|439.57|441.39|439.79|441.17|439.57|0
1640188040000|2021-12-22 15:47:20|440.94|439.34|440.94|439.34|441.17|439.57|440.94|439.34|0
1640188050000|2021-12-22 15:47:30|440.49|438.89|440.49|438.89|440.72|439.12|440.49|438.89|0
1640188060000|2021-12-22 15:47:40|440.72|439.12|440.72|439.12|440.72|439.12|440.49|438.89|0
1640188070000|2021-12-22 15:47:50|440.82|439.22|440.72|439.12|440.82|439.22|440.72|439.12|0
1640188080000|2021-12-22 15:48:00|440.94|439.34|440.94|439.34|440.94|439.34|440.72|439.12|0
1640188090000|2021-12-22 15:48:10|441.17|439.57|441.17|439.57|441.17|439.57|441.17|439.57|0
1640188100000|2021-12-22 15:48:20|440.94|439.34|440.94|439.34|441.05|439.45|440.94|439.34|0
1640188110000|2021-12-22 15:48:30|441.05|439.45|441.05|439.45|441.05|439.45|441.05|439.45|0
1640188120000|2021-12-22 15:48:40|440.94|439.34|440.94|439.34|440.94|439.34|440.94|439.34|0
1640188130000|2021-12-22 15:48:50|440.71|439.11|441.17|439.57|441.17|439.57|440.71|439.11|0
1640188140000|2021-12-22 15:49:00|440.94|439.34|441.62|440.02|441.62|440.02|440.94|439.34|0
1640188150000|2021-12-22 15:49:10|441.84|440.24|441.62|440.02|441.84|440.24|441.62|440.02|0
1640188160000|2021-12-22 15:49:20|441.39|439.79|440.94|439.34|441.39|439.79|440.94|439.34|0
1640188170000|2021-12-22 15:49:30|441.39|439.79|441.17|439.57|441.39|439.79|440.94|439.34|0
1640188180000|2021-12-22 15:49:40|441.39|439.79|441.62|440.02|441.62|440.02|441.39|439.79|0
1640188190000|2021-12-22 15:49:50|441.95|440.35|441.84|440.24|441.95|440.35|441.62|440.02|0
1640188200000|2021-12-22 15:50:00|442.07|440.47|442.07|440.47|442.07|440.47|441.84|440.24|0
1640188210000|2021-12-22 15:50:10|441.84|440.24|442.07|440.47|442.07|440.47|441.84|440.24|0
1640188220000|2021-12-22 15:50:20|441.84|440.24|442.07|440.47|442.07|440.47|441.84|440.24|0
1640188230000|2021-12-22 15:50:30|442.18|440.58|441.84|440.24|442.18|440.58|441.84|440.24|0
1640188240000|2021-12-22 15:50:40|442.07|440.47|441.84|440.24|442.07|440.47|441.84|440.24|0
1640188250000|2021-12-22 15:50:50|442.07|440.47|443.2|441.6|443.2|441.6|442.07|440.47|0
1640188260000|2021-12-22 15:51:00|443.65|442.05|442.97|441.37|443.65|442.05|442.97|441.37|0
1640188270000|2021-12-22 15:51:10|443.42|441.82|443.42|441.82|443.42|441.82|443.2|441.6|0
1640188280000|2021-12-22 15:51:20|443.65|442.05|443.42|441.82|443.65|442.05|443.42|441.82|0
1640188290000|2021-12-22 15:51:30|443.2|441.6|443.42|441.82|443.42|441.82|443.2|441.6|0
1640188300000|2021-12-22 15:51:40|443.65|442.05|444.1|442.5|444.1|442.5|443.65|442.05|0
1640188310000|2021-12-22 15:51:50|443.87|442.27|444.55|442.95|444.55|442.95|443.87|442.27|0
1640188320000|2021-12-22 15:52:00|444.78|443.18|444.78|443.18|444.78|443.18|444.55|442.95|0
1640188330000|2021-12-22 15:52:10|444.55|442.95|444.78|443.18|445|443.4|444.55|442.95|0
1640188340000|2021-12-22 15:52:20|445|443.4|444.78|443.18|445|443.4|444.78|443.18|0
1640188350000|2021-12-22 15:52:30|445|443.4|445|443.4|445|443.4|444.78|443.18|0
1640188360000|2021-12-22 15:52:40|445.23|443.63|445.23|443.63|445.23|443.63|445.23|443.63|0
1640188370000|2021-12-22 15:52:50|445.46|443.86|446.36|444.76|446.81|445.21|445.46|443.86|0
1640188380000|2021-12-22 15:53:00|446.59|444.99|446.36|444.76|446.81|445.21|446.36|444.76|0
1640188390000|2021-12-22 15:53:10|446.81|445.21|446.81|445.21|446.81|445.21|446.59|444.99|0
1640188400000|2021-12-22 15:53:20|443.42|441.82|444.55|442.95|444.55|442.95|443.42|441.82|0
1640188410000|2021-12-22 15:53:30|445|443.4|444.1|442.5|445|443.4|443.87|442.27|0
1640188420000|2021-12-22 15:53:40|444.32|442.72|444.89|443.29|445.23|443.63|444.32|442.72|0
1640188430000|2021-12-22 15:53:50|445.23|443.63|445.23|443.63|445.23|443.63|444.88|443.28|0
1640188440000|2021-12-22 15:54:00|445.68|444.08|445.45|443.85|445.68|444.08|445.23|443.63|0
1640188450000|2021-12-22 15:54:10|445.68|444.08|445.23|443.63|445.68|444.08|445.23|443.63|0
1640188460000|2021-12-22 15:54:20|445.45|443.85|445.45|443.85|445.45|443.85|445.45|443.85|0
1640188470000|2021-12-22 15:54:30|445.68|444.08|445.91|444.31|445.91|444.31|445.68|444.08|0
1640188480000|2021-12-22 15:54:40|445.68|444.08|445.91|444.31|445.91|444.31|445.68|444.08|0
1640188490000|2021-12-22 15:54:50|445.45|443.85|445.45|443.85|445.68|444.08|445.45|443.85|0
1640188500000|2021-12-22 15:55:00|445.23|443.63|445.23|443.63|445.45|443.85|445.23|443.63|0
1640188510000|2021-12-22 15:55:10|444.78|443.18|445|443.4|445|443.4|444.78|443.18|0
1640188520000|2021-12-22 15:55:20|444.78|443.18|445.45|443.85|445.68|444.08|444.78|443.18|0
1640188530000|2021-12-22 15:55:30|445.68|444.08|444.32|442.72|445.68|444.08|444.32|442.72|0
1640188540000|2021-12-22 15:55:40|444.55|442.95|444.88|443.28|444.88|443.28|444.55|442.95|0
1640188550000|2021-12-22 15:55:50|444.78|443.18|444.77|443.17|445|443.4|444.77|443.17|0
1640188560000|2021-12-22 15:56:00|445|443.4|445|443.4|445.45|443.85|444.77|443.17|0
1640188570000|2021-12-22 15:56:10|445.23|443.63|445.23|443.63|445.23|443.63|444.66|443.06|0
1640188580000|2021-12-22 15:56:20|445.45|443.85|445.68|444.08|445.68|444.08|445.23|443.63|0
1640188590000|2021-12-22 15:56:30|445.23|443.63|445.34|443.74|445.45|443.85|445.23|443.63|0
1640188600000|2021-12-22 15:56:40|445.23|443.63|445.91|444.31|445.91|444.31|445.23|443.63|0
1640188610000|2021-12-22 15:56:50|445.68|444.08|445.68|444.08|445.68|444.08|445.68|444.08|0
1640188620000|2021-12-22 15:57:00|446.13|444.53|446.36|444.76|446.36|444.76|445.91|444.31|0
1640188630000|2021-12-22 15:57:10|446.58|444.98|446.58|444.98|446.81|445.21|446.58|444.98|0
1640188640000|2021-12-22 15:57:20|446.81|445.21|446.81|445.21|447.04|445.44|446.81|445.21|0
1640188650000|2021-12-22 15:57:30|447.04|445.44|447.04|445.44|447.04|445.44|447.04|445.44|0
1640188660000|2021-12-22 15:57:40|447.26|445.66|447.26|445.66|447.72|446.12|447.26|445.66|0
1640188670000|2021-12-22 15:57:50|447.04|445.44|447.04|445.44|447.04|445.44|447.04|445.44|0
1640188680000|2021-12-22 15:58:00|446.81|445.21|446.58|444.98|447.04|445.44|446.58|444.98|0
1640188690000|2021-12-22 15:58:10|446.36|444.76|446.13|444.53|446.58|444.98|446.13|444.53|0
1640188700000|2021-12-22 15:58:20|446.36|444.76|446.13|444.53|446.36|444.76|446.13|444.53|0
1640188710000|2021-12-22 15:58:30|445.9|444.3|446.36|444.76|446.36|444.76|445.9|444.3|0
1640188720000|2021-12-22 15:58:40|446.47|444.87|446.36|444.76|446.47|444.87|446.13|444.53|0
1640188730000|2021-12-22 15:58:50|446.13|444.53|445.9|444.3|446.36|444.76|445.9|444.3|0
1640188740000|2021-12-22 15:59:00|446.13|444.53|446.36|444.76|446.36|444.76|446.13|444.53|0
1640188750000|2021-12-22 15:59:10|445.9|444.3|445.45|443.85|445.9|444.3|445.45|443.85|0
1640188760000|2021-12-22 15:59:20|446.24|444.64|446.13|444.53|446.24|444.64|445.9|444.3|0
1640188770000|2021-12-22 15:59:30|446.36|444.76|446.13|444.53|446.36|444.76|446.13|444.53|0
1640188780000|2021-12-22 15:59:40|446.58|444.98|446.36|444.76|446.58|444.98|446.36|444.76|0
1640188790000|2021-12-22 15:59:50|446.13|444.53|446.36|444.76|446.81|445.21|446.13|444.53|0
1640188800000|2021-12-22 16:00:00|446.58|444.98|446.36|444.76|446.81|445.21|446.36|444.76|0
1640188810000|2021-12-22 16:00:10|446.13|444.53|446.36|444.76|446.36|444.76|446.13|444.53|0
1640188820000|2021-12-22 16:00:20|446.13|444.53|446.13|444.53|446.13|444.53|445.9|444.3|0
1640188830000|2021-12-22 16:00:30|445.9|444.3|446.24|444.64|446.24|444.64|445.9|444.3|0
1640188840000|2021-12-22 16:00:40|445.9|444.3|445.9|444.3|446.13|444.53|445.9|444.3|0
1640188850000|2021-12-22 16:00:50|445.68|444.08|445.9|444.3|445.9|444.3|445.68|444.08|0
1640188860000|2021-12-22 16:01:00|445.45|443.85|445.9|444.3|445.9|444.3|445.45|443.85|0
1640188870000|2021-12-22 16:01:10|445.68|444.08|445.9|444.3|445.9|444.3|445.68|444.08|0
1640188880000|2021-12-22 16:01:20|446.13|444.53|446.13|444.53|446.13|444.53|446.13|444.53|0
1640188890000|2021-12-22 16:01:30|446.35|444.75|446.13|444.53|446.35|444.75|446.13|444.53|0
1640188900000|2021-12-22 16:01:40|446.35|444.75|446.58|444.98|446.81|445.21|446.35|444.75|0
1640188910000|2021-12-22 16:01:50|446.35|444.75|446.81|445.21|446.81|445.21|446.35|444.75|0
1640188920000|2021-12-22 16:02:00|446.58|444.98|446.35|444.75|446.81|445.21|446.24|444.64|0
1640188930000|2021-12-22 16:02:10|446.81|445.21|446.35|444.75|447.03|445.43|446.35|444.75|0
1640188940000|2021-12-22 16:02:20|446.58|444.98|446.35|444.75|446.58|444.98|446.35|444.75|0
1640188950000|2021-12-22 16:02:30|446.58|444.98|446.58|444.98|446.58|444.98|446.58|444.98|0
1640188960000|2021-12-22 16:02:40|446.35|444.75|446.13|444.53|446.35|444.75|446.13|444.53|0
1640188970000|2021-12-22 16:02:50|446.35|444.75|446.13|444.53|446.35|444.75|446.01|444.41|0
1640188980000|2021-12-22 16:03:00|446.58|444.98|446.46|444.86|446.58|444.98|446.35|444.75|0
1640188990000|2021-12-22 16:03:10|446.35|444.75|445.33|443.73|446.35|444.75|445.33|443.73|0
1640189000000|2021-12-22 16:03:20|445.22|443.62|445.45|443.85|445.45|443.85|445.22|443.62|0
1640189010000|2021-12-22 16:03:30|445.67|444.07|446.13|444.53|446.13|444.53|445.67|444.07|0
1640189020000|2021-12-22 16:03:40|446.35|444.75|446.35|444.75|446.35|444.75|446.13|444.53|0
1640189040000|2021-12-22 16:04:00|446.58|444.98|446.35|444.75|446.58|444.98|446.35|444.75|0
1640189050000|2021-12-22 16:04:10|446.46|444.86|446.58|444.98|446.81|445.21|446.46|444.86|0
1640189060000|2021-12-22 16:04:20|446.35|444.75|446.35|444.75|446.35|444.75|446.35|444.75|0
1640189070000|2021-12-22 16:04:30|446.58|444.98|446.35|444.75|446.58|444.98|446.35|444.75|0
1640189080000|2021-12-22 16:04:40|446.13|444.53|445.9|444.3|446.13|444.53|445.9|444.3|0
1640189090000|2021-12-22 16:04:50|446.13|444.53|445.9|444.3|446.13|444.53|445.9|444.3|0
1640189100000|2021-12-22 16:05:00|446.13|444.53|445.67|444.07|446.13|444.53|445.45|443.85|0
1640189110000|2021-12-22 16:05:10|445.9|444.3|446.35|444.75|446.35|444.75|445.9|444.3|0
1640189120000|2021-12-22 16:05:20|446.13|444.53|445.45|443.85|446.13|444.53|445.45|443.85|0
1640189130000|2021-12-22 16:05:30|445.22|443.62|445.45|443.85|445.45|443.85|445.22|443.62|0
1640189140000|2021-12-22 16:05:40|445.22|443.62|444.54|442.94|445.22|443.62|444.32|442.72|0
1640189150000|2021-12-22 16:05:50|444.77|443.17|443.86|442.26|444.77|443.17|443.86|442.26|0
1640189160000|2021-12-22 16:06:00|444.09|442.49|443.64|442.04|444.09|442.49|443.64|442.04|0
1640189170000|2021-12-22 16:06:10|443.41|441.81|444.09|442.49|444.09|442.49|443.41|441.81|0
1640189180000|2021-12-22 16:06:20|443.64|442.04|443.75|442.15|443.75|442.15|443.64|442.04|0
1640189190000|2021-12-22 16:06:30|443.64|442.04|443.86|442.26|443.86|442.26|443.64|442.04|0
1640189200000|2021-12-22 16:06:40|443.75|442.15|443.41|441.81|443.86|442.26|443.41|441.81|0
1640189210000|2021-12-22 16:06:50|443.19|441.59|443.64|442.04|443.64|442.04|443.19|441.59|0
1640189220000|2021-12-22 16:07:00|444.09|442.49|444.54|442.94|444.54|442.94|444.09|442.49|0
1640189230000|2021-12-22 16:07:10|444.31|442.71|444.09|442.49|444.31|442.71|444.09|442.49|0
1640189240000|2021-12-22 16:07:20|443.86|442.26|443.86|442.26|443.86|442.26|443.64|442.04|0
1640189250000|2021-12-22 16:07:30|444.31|442.71|444.09|442.49|444.31|442.71|443.86|442.26|0
1640189260000|2021-12-22 16:07:40|443.86|442.26|444.54|442.94|444.54|442.94|443.86|442.26|0
1640189270000|2021-12-22 16:07:50|444.31|442.71|444.31|442.71|444.31|442.71|444.09|442.49|0
1640189280000|2021-12-22 16:08:00|444.54|442.94|444.54|442.94|444.77|443.17|444.54|442.94|0
1640189290000|2021-12-22 16:08:10|444.31|442.71|444.54|442.94|444.54|442.94|444.31|442.71|0
1640189300000|2021-12-22 16:08:20|444.09|442.49|444.31|442.71|444.31|442.71|443.86|442.26|0
1640189310000|2021-12-22 16:08:30|444.09|442.49|444.54|442.94|444.54|442.94|444.09|442.49|0
1640189320000|2021-12-22 16:08:40|444.31|442.71|444.54|442.94|444.99|443.39|444.31|442.71|0
1640189330000|2021-12-22 16:08:50|444.65|443.05|444.65|443.05|444.65|443.05|444.65|443.05|0
1640189340000|2021-12-22 16:09:00|444.54|442.94|444.77|443.17|444.77|443.17|444.54|442.94|0
1640189350000|2021-12-22 16:09:10|444.99|443.39|444.99|443.39|445.22|443.62|444.99|443.39|0
1640189360000|2021-12-22 16:09:20|445.22|443.62|445.22|443.62|445.44|443.84|445.22|443.62|0
1640189370000|2021-12-22 16:09:30|445.44|443.84|445.44|443.84|445.44|443.84|445.44|443.84|0
1640189380000|2021-12-22 16:09:40|445.67|444.07|445.67|444.07|445.67|444.07|445.67|444.07|0
1640189390000|2021-12-22 16:09:50|445.44|443.84|445.44|443.84|445.67|444.07|445.44|443.84|0
1640189400000|2021-12-22 16:10:00|445.67|444.07|445.67|444.07|445.67|444.07|445.67|444.07|0
1640189410000|2021-12-22 16:10:10|445.9|444.3|445.44|443.84|445.9|444.3|445.44|443.84|0
1640189420000|2021-12-22 16:10:20|445.22|443.62|445.67|444.07|445.67|444.07|445.22|443.62|0
1640189430000|2021-12-22 16:10:30|445.9|444.3|446.35|444.75|446.57|444.97|445.9|444.3|0
1640189440000|2021-12-22 16:10:40|446.8|445.2|446.8|445.2|446.8|445.2|446.57|444.97|0
1640189450000|2021-12-22 16:10:50|447.03|445.43|446.8|445.2|447.03|445.43|446.8|445.2|0
1640189460000|2021-12-22 16:11:00|447.03|445.43|446.35|444.75|447.03|445.43|446.35|444.75|0
1640189470000|2021-12-22 16:11:10|446.57|444.97|446.8|445.2|446.8|445.2|446.35|444.75|0
1640189480000|2021-12-22 16:11:20|446.68|445.08|446.57|444.97|446.8|445.2|446.57|444.97|0
1640189490000|2021-12-22 16:11:30|446.68|445.08|446.8|445.2|447.03|445.43|446.68|445.08|0
1640189500000|2021-12-22 16:11:40|447.03|445.43|446.35|444.75|447.03|445.43|446.35|444.75|0
1640189510000|2021-12-22 16:11:50|446.57|444.97|446.8|445.2|446.8|445.2|446.57|444.97|0
1640189520000|2021-12-22 16:12:00|446.57|444.97|446.57|444.97|446.57|444.97|446.46|444.86|0
1640189530000|2021-12-22 16:12:10|446.8|445.2|446.8|445.2|446.8|445.2|446.8|445.2|0
1640189540000|2021-12-22 16:12:20|447.03|445.43|446.8|445.2|447.03|445.43|446.8|445.2|0
1640189550000|2021-12-22 16:12:30|447.03|445.43|447.03|445.43|447.03|445.43|447.03|445.43|0
1640189560000|2021-12-22 16:12:40|446.8|445.2|447.25|445.65|447.25|445.65|446.8|445.2|0
1640189570000|2021-12-22 16:12:50|447.03|445.43|447.03|445.43|447.03|445.43|446.8|445.2|0
1640189580000|2021-12-22 16:13:00|447.25|445.65|447.48|445.88|447.48|445.88|447.25|445.65|0
1640189590000|2021-12-22 16:13:10|447.71|446.11|448.16|446.56|448.16|446.56|447.48|445.88|0
1640189600000|2021-12-22 16:13:20|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1640189610000|2021-12-22 16:13:30|448.61|447.01|448.84|447.24|449.06|447.46|448.61|447.01|0
1640189620000|2021-12-22 16:13:40|448.61|447.01|448.61|447.01|448.61|447.01|448.61|447.01|0
1640189630000|2021-12-22 16:13:50|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1640189640000|2021-12-22 16:14:00|448.16|446.56|449.29|447.69|449.29|447.69|448.16|446.56|0
1640189650000|2021-12-22 16:14:10|449.74|448.14|449.52|447.92|449.74|448.14|449.52|447.92|0
1640189660000|2021-12-22 16:14:20|449.74|448.14|449.74|448.14|449.74|448.14|449.52|447.92|0
1640189670000|2021-12-22 16:14:30|449.97|448.37|449.74|448.14|449.97|448.37|449.74|448.14|0
1640189680000|2021-12-22 16:14:40|449.97|448.37|449.74|448.14|449.97|448.37|449.74|448.14|0
1640189690000|2021-12-22 16:14:50|449.52|447.92|449.74|448.14|449.74|448.14|449.52|447.92|0
1640189700000|2021-12-22 16:15:00|449.29|447.69|448.84|447.24|449.52|447.92|448.84|447.24|0
1640189710000|2021-12-22 16:15:10|448.61|447.01|448.61|447.01|448.84|447.24|448.61|447.01|0
1640189720000|2021-12-22 16:15:20|448.38|446.78|448.84|447.24|448.84|447.24|448.38|446.78|0
1640189730000|2021-12-22 16:15:30|449.06|447.46|449.29|447.69|449.52|447.92|448.84|447.24|0
1640189740000|2021-12-22 16:15:40|449.52|447.92|449.52|447.92|449.52|447.92|449.29|447.69|0
1640189750000|2021-12-22 16:15:50|449.29|447.69|449.29|447.69|449.29|447.69|449.29|447.69|0
1640189760000|2021-12-22 16:16:00|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1640189770000|2021-12-22 16:16:10|449.29|447.69|449.29|447.69|449.52|447.92|449.29|447.69|0
1640189780000|2021-12-22 16:16:20|449.06|447.46|448.84|447.24|449.06|447.46|448.84|447.24|0
1640189790000|2021-12-22 16:16:30|449.06|447.46|449.06|447.46|449.06|447.46|449.06|447.46|0
1640189800000|2021-12-22 16:16:40|449.29|447.69|449.29|447.69|449.29|447.69|449.29|447.69|0
1640189810000|2021-12-22 16:16:50|449.06|447.46|448.61|447.01|449.06|447.46|448.61|447.01|0
1640189820000|2021-12-22 16:17:00|448.16|446.56|448.61|447.01|448.61|447.01|448.16|446.56|0
1640189830000|2021-12-22 16:17:10|448.84|447.24|449.06|447.46|449.06|447.46|448.84|447.24|0
1640189840000|2021-12-22 16:17:20|448.84|447.24|448.84|447.24|449.06|447.46|448.84|447.24|0
1640189850000|2021-12-22 16:17:30|448.83|447.23|449.06|447.46|449.06|447.46|448.83|447.23|0
1640189860000|2021-12-22 16:17:40|448.83|447.23|448.83|447.23|449.06|447.46|448.83|447.23|0
1640189870000|2021-12-22 16:17:50|449.06|447.46|449.06|447.46|449.06|447.46|449.06|447.46|0
1640189880000|2021-12-22 16:18:00|449.17|447.57|449.06|447.46|449.29|447.69|449.06|447.46|0
1640189890000|2021-12-22 16:18:10|449.29|447.69|449.29|447.69|449.29|447.69|449.06|447.46|0
1640189900000|2021-12-22 16:18:20|448.83|447.23|449.06|447.46|449.06|447.46|448.83|447.23|0
1640189910000|2021-12-22 16:18:30|448.83|447.23|448.61|447.01|448.83|447.23|448.61|447.01|0
1640189920000|2021-12-22 16:18:40|448.83|447.23|448.15|446.55|448.83|447.23|448.15|446.55|0
1640189940000|2021-12-22 16:19:00|448.38|446.78|447.7|446.1|448.38|446.78|447.7|446.1|0
1640189950000|2021-12-22 16:19:10|447.47|445.87|447.7|446.1|447.7|446.1|447.47|445.87|0
1640189960000|2021-12-22 16:19:20|447.47|445.87|447.93|446.33|447.93|446.33|447.47|445.87|0
1640189970000|2021-12-22 16:19:30|447.7|446.1|447.93|446.33|447.93|446.33|447.36|445.76|0
1640189980000|2021-12-22 16:19:40|448.38|446.78|448.15|446.55|448.38|446.78|448.15|446.55|0
1640189990000|2021-12-22 16:19:50|447.7|446.1|447.93|446.33|447.93|446.33|447.7|446.1|0
1640190000000|2021-12-22 16:20:00|448.38|446.78|448.61|447.01|448.61|447.01|448.38|446.78|0
1640190010000|2021-12-22 16:20:10|448.38|446.78|448.15|446.55|448.38|446.78|448.15|446.55|0
1640190020000|2021-12-22 16:20:20|448.38|446.78|448.15|446.55|448.38|446.78|448.15|446.55|0
1640190030000|2021-12-22 16:20:30|447.93|446.33|448.38|446.78|448.38|446.78|447.93|446.33|0
1640190040000|2021-12-22 16:20:40|448.15|446.55|448.38|446.78|448.38|446.78|448.15|446.55|0
1640190050000|2021-12-22 16:20:50|448.61|447.01|448.38|446.78|448.61|447.01|448.38|446.78|0
1640190060000|2021-12-22 16:21:00|448.61|447.01|448.38|446.78|448.61|447.01|448.38|446.78|0
1640190070000|2021-12-22 16:21:10|448.61|447.01|448.38|446.78|449.06|447.46|448.38|446.78|0
1640190080000|2021-12-22 16:21:20|448.61|447.01|448.61|447.01|448.61|447.01|448.61|447.01|0
1640190090000|2021-12-22 16:21:30|448.38|446.78|447.93|446.33|448.38|446.78|447.7|446.1|0
1640190100000|2021-12-22 16:21:40|447.7|446.1|447.47|445.87|447.7|446.1|447.47|445.87|0
1640190110000|2021-12-22 16:21:50|447.7|446.1|447.7|446.1|447.7|446.1|447.47|445.87|0
1640190120000|2021-12-22 16:22:00|447.47|445.87|447.7|446.1|447.93|446.33|447.47|445.87|0
1640190130000|2021-12-22 16:22:10|447.47|445.87|447.47|445.87|447.7|446.1|447.47|445.87|0
1640190140000|2021-12-22 16:22:20|447.7|446.1|447.47|445.87|447.7|446.1|447.47|445.87|0
1640190150000|2021-12-22 16:22:30|447.02|445.42|447.02|445.42|447.02|445.42|447.02|445.42|0
1640190160000|2021-12-22 16:22:40|447.25|445.65|446.79|445.19|447.25|445.65|446.79|445.19|0
1640190170000|2021-12-22 16:22:50|447.02|445.42|446.79|445.19|447.02|445.42|446.79|445.19|0
1640190180000|2021-12-22 16:23:00|447.02|445.42|446.79|445.19|447.02|445.42|446.79|445.19|0
1640190190000|2021-12-22 16:23:10|446.57|444.97|447.02|445.42|447.02|445.42|446.57|444.97|0
1640190210000|2021-12-22 16:23:30|446.79|445.19|446.34|444.74|446.79|445.19|446.34|444.74|0
1640190220000|2021-12-22 16:23:40|446.11|444.51|446.11|444.51|446.11|444.51|445.89|444.29|0
1640190230000|2021-12-22 16:23:50|445.89|444.29|446.34|444.74|446.34|444.74|445.89|444.29|0
1640190240000|2021-12-22 16:24:00|446.57|444.97|446.11|444.51|446.57|444.97|446.11|444.51|0
1640190250000|2021-12-22 16:24:10|445.89|444.29|445.89|444.29|445.89|444.29|445.66|444.06|0
1640190260000|2021-12-22 16:24:20|446.11|444.51|446.11|444.51|446.11|444.51|445.89|444.29|0
1640190270000|2021-12-22 16:24:30|445.89|444.29|445.89|444.29|445.89|444.29|445.77|444.17|0
1640190280000|2021-12-22 16:24:40|446.11|444.51|445.89|444.29|446.11|444.51|445.89|444.29|0
1640190290000|2021-12-22 16:24:50|445.99|444.39|445.89|444.29|446.11|444.51|445.89|444.29|0
1640190300000|2021-12-22 16:25:00|445.66|444.06|445.66|444.06|445.66|444.06|445.66|444.06|0
1640190310000|2021-12-22 16:25:10|445.43|443.83|444.75|443.15|445.43|443.83|444.75|443.15|0
1640190320000|2021-12-22 16:25:20|444.53|442.93|444.3|442.7|444.75|443.15|444.3|442.7|0
1640190330000|2021-12-22 16:25:30|444.75|443.15|444.98|443.38|444.98|443.38|444.53|442.93|0
1640190340000|2021-12-22 16:25:40|445.21|443.61|445.43|443.83|445.43|443.83|445.21|443.61|0
1640190350000|2021-12-22 16:25:50|445.21|443.61|444.75|443.15|445.21|443.61|444.53|442.93|0
1640190360000|2021-12-22 16:26:00|444.98|443.38|444.3|442.7|444.98|443.38|444.3|442.7|0
1640190370000|2021-12-22 16:26:10|444.53|442.93|444.08|442.48|444.53|442.93|444.08|442.48|0
1640190380000|2021-12-22 16:26:20|444.3|442.7|444.41|442.81|444.75|443.15|444.3|442.7|0
1640190390000|2021-12-22 16:26:30|444.53|442.93|444.86|443.26|444.98|443.38|444.53|442.93|0
1640190400000|2021-12-22 16:26:40|444.98|443.38|445.21|443.61|445.21|443.61|444.98|443.38|0
1640190410000|2021-12-22 16:26:50|447.17|445.57|445.77|444.17|447.39|445.79|445.77|444.17|0
1640190420000|2021-12-22 16:27:00|444.88|443.28|443.78|442.18|444.88|443.28|443.78|442.18|0
1640190430000|2021-12-22 16:27:10|444.01|442.41|444.01|442.41|444.01|442.41|443.78|442.18|0
1640190440000|2021-12-22 16:27:20|443.78|442.18|444.01|442.41|444.01|442.41|443.78|442.18|0
1640190450000|2021-12-22 16:27:30|444.24|442.64|444.01|442.41|444.24|442.64|444.01|442.41|0
1640190460000|2021-12-22 16:27:40|443.78|442.18|444.01|442.41|444.01|442.41|443.78|442.18|0
1640190470000|2021-12-22 16:27:50|443.89|442.29|443.89|442.29|443.89|442.29|443.89|442.29|0
1640190480000|2021-12-22 16:28:00|443.78|442.18|443.55|441.95|443.78|442.18|443.33|441.73|0
1640190490000|2021-12-22 16:28:10|443.33|441.73|443.1|441.5|443.33|441.73|443.1|441.5|0
1640190500000|2021-12-22 16:28:20|443.33|441.73|442.87|441.27|443.33|441.73|442.87|441.27|0
1640190510000|2021-12-22 16:28:30|442.64|441.04|442.86|441.26|443.09|441.49|442.64|441.04|0
1640190520000|2021-12-22 16:28:40|443.09|441.49|443.09|441.49|443.09|441.49|443.09|441.49|0
1640190530000|2021-12-22 16:28:50|443.54|441.94|443.31|441.71|443.54|441.94|443.31|441.71|0
1640190540000|2021-12-22 16:29:00|443.54|441.94|444.45|442.85|444.45|442.85|443.54|441.94|0
1640190550000|2021-12-22 16:29:10|444.33|442.73|444|442.4|444.33|442.73|444|442.4|0
1640190560000|2021-12-22 16:29:20|444.48|442.88|445.39|443.79|445.39|443.79|444.48|442.88|0
1640190570000|2021-12-22 16:29:30|445.62|444.02|445.85|444.25|445.85|444.25|445.39|443.79|0
1640190580000|2021-12-22 16:29:40|445.62|444.02|445.85|444.25|445.85|444.25|445.62|444.02|0
1640190590000|2021-12-22 16:29:50|446.08|444.48|446.08|444.48|446.3|444.7|446.08|444.48|0
1640190600000|2021-12-22 16:30:00|446.3|444.7|446.3|444.7|446.3|444.7|446.08|444.48|0
1640190610000|2021-12-22 16:30:10|446.53|444.93|445.85|444.25|446.53|444.93|445.85|444.25|0
1640190620000|2021-12-22 16:30:20|445.62|444.02|445.17|443.57|445.85|444.25|445.17|443.57|0
1640190630000|2021-12-22 16:30:30|445.39|443.79|445.27|443.67|445.39|443.79|445.17|443.57|0
1640190640000|2021-12-22 16:30:40|445.17|443.57|445.5|443.9|445.5|443.9|445.17|443.57|0
1640190650000|2021-12-22 16:30:50|445.62|444.02|446.53|444.93|446.53|444.93|445.62|444.02|0
1640190660000|2021-12-22 16:31:00|446.76|445.16|447.21|445.61|447.21|445.61|446.76|445.16|0
1640190670000|2021-12-22 16:31:10|446.99|445.39|446.08|444.48|446.99|445.39|446.08|444.48|0
1640190680000|2021-12-22 16:31:20|445.85|444.25|446.08|444.48|446.08|444.48|445.85|444.25|0
1640190690000|2021-12-22 16:31:30|446.53|444.93|446.08|444.48|446.53|444.93|446.08|444.48|0
1640190700000|2021-12-22 16:31:40|446.3|444.7|445.85|444.25|446.3|444.7|445.85|444.25|0
1640190710000|2021-12-22 16:31:50|446.08|444.48|446.3|444.7|446.3|444.7|446.08|444.48|0
1640190720000|2021-12-22 16:32:00|446.53|444.93|446.53|444.93|446.76|445.16|446.3|444.7|0
1640190730000|2021-12-22 16:32:10|446.99|445.39|446.76|445.16|446.99|445.39|446.53|444.93|0
1640190740000|2021-12-22 16:32:20|446.53|444.93|446.76|445.16|446.76|445.16|446.53|444.93|0
1640190750000|2021-12-22 16:32:30|446.87|445.27|446.87|445.27|446.87|445.27|446.87|445.27|0
1640190760000|2021-12-22 16:32:40|446.76|445.16|446.99|445.39|446.99|445.39|446.76|445.16|0
1640190770000|2021-12-22 16:32:50|446.76|445.16|447.44|445.84|447.44|445.84|446.76|445.16|0
1640190780000|2021-12-22 16:33:00|447.67|446.07|447.55|445.95|447.9|446.3|447.55|445.95|0
1640190790000|2021-12-22 16:33:10|447.44|445.84|448.13|446.53|448.13|446.53|447.44|445.84|0
1640190800000|2021-12-22 16:33:20|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1640190810000|2021-12-22 16:33:30|448.58|446.98|449.27|447.67|449.27|447.67|448.58|446.98|0
1640190820000|2021-12-22 16:33:40|449.04|447.44|449.49|447.89|449.49|447.89|449.04|447.44|0
1640190830000|2021-12-22 16:33:50|449.27|447.67|448.58|446.98|449.27|447.67|448.58|446.98|0
1640190840000|2021-12-22 16:34:00|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1640190850000|2021-12-22 16:34:10|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1640190860000|2021-12-22 16:34:20|447.9|446.3|447.9|446.3|448.12|446.52|447.9|446.3|0
1640190870000|2021-12-22 16:34:30|447.67|446.07|448.12|446.52|448.12|446.52|447.67|446.07|0
1640190880000|2021-12-22 16:34:40|447.9|446.3|448.35|446.75|448.35|446.75|447.9|446.3|0
1640190890000|2021-12-22 16:34:50|448.58|446.98|448.58|446.98|448.58|446.98|448.35|446.75|0
1640190900000|2021-12-22 16:35:00|448.35|446.75|448.35|446.75|448.35|446.75|448.35|446.75|0
1640190910000|2021-12-22 16:35:10|448.58|446.98|448.35|446.75|448.58|446.98|448.35|446.75|0
1640190920000|2021-12-22 16:35:20|448.58|446.98|448.58|446.98|448.58|446.98|448.35|446.75|0
1640190930000|2021-12-22 16:35:30|448.81|447.21|449.04|447.44|449.04|447.44|448.81|447.21|0
1640190940000|2021-12-22 16:35:40|449.15|447.55|448.81|447.21|449.15|447.55|448.81|447.21|0
1640190950000|2021-12-22 16:35:50|448.58|446.98|448.35|446.75|448.58|446.98|448.35|446.75|0
1640190960000|2021-12-22 16:36:00|448.12|446.52|448.35|446.75|448.35|446.75|448.12|446.52|0
1640190970000|2021-12-22 16:36:10|448.12|446.52|448.12|446.52|448.12|446.52|448.12|446.52|0
1640190980000|2021-12-22 16:36:20|447.9|446.3|447.9|446.3|447.9|446.3|447.9|446.3|0
1640190990000|2021-12-22 16:36:30|447.67|446.07|446.76|445.16|447.67|446.07|446.76|445.16|0
1640191000000|2021-12-22 16:36:40|446.98|445.38|446.76|445.16|446.98|445.38|446.76|445.16|0
1640191010000|2021-12-22 16:36:50|446.98|445.38|446.98|445.38|446.98|445.38|446.86|445.26|0
1640191020000|2021-12-22 16:37:00|447.21|445.61|446.53|444.93|447.21|445.61|446.53|444.93|0
1640191030000|2021-12-22 16:37:10|446.76|445.16|446.53|444.93|446.76|445.16|446.53|444.93|0
1640191040000|2021-12-22 16:37:20|446.76|445.16|446.98|445.38|446.98|445.38|446.76|445.16|0
1640191050000|2021-12-22 16:37:30|447.21|445.61|447.21|445.61|447.21|445.61|446.98|445.38|0
1640191060000|2021-12-22 16:37:40|446.98|445.38|447.32|445.72|447.32|445.72|446.98|445.38|0
1640191070000|2021-12-22 16:37:50|447.21|445.61|447.67|446.07|447.67|446.07|447.21|445.61|0
1640191080000|2021-12-22 16:38:00|447.55|445.95|447.44|445.84|447.55|445.95|447.44|445.84|0
1640191090000|2021-12-22 16:38:10|447.21|445.61|446.98|445.38|447.21|445.61|446.98|445.38|0
1640191100000|2021-12-22 16:38:20|447.44|445.84|447.67|446.07|447.67|446.07|447.44|445.84|0
1640191110000|2021-12-22 16:38:30|447.44|445.84|447.44|445.84|447.44|445.84|447.21|445.61|0
1640191120000|2021-12-22 16:38:40|447.67|446.07|447.67|446.07|447.67|446.07|447.67|446.07|0
1640191130000|2021-12-22 16:38:50|447.44|445.84|447.21|445.61|447.44|445.84|447.21|445.61|0
1640191140000|2021-12-22 16:39:00|447.44|445.84|447.67|446.07|447.67|446.07|447.44|445.84|0
1640191150000|2021-12-22 16:39:10|447.44|445.84|447.67|446.07|447.67|446.07|447.44|445.84|0
1640191180000|2021-12-22 16:39:40|447.66|446.06|447.44|445.84|447.66|446.06|447.44|445.84|0
1640191190000|2021-12-22 16:39:50|447.66|446.06|447.66|446.06|447.66|446.06|447.66|446.06|0
1640191200000|2021-12-22 16:40:00|447.89|446.29|447.66|446.06|447.89|446.29|447.66|446.06|0
1640191210000|2021-12-22 16:40:10|447.89|446.29|447.66|446.06|447.89|446.29|447.66|446.06|0
1640191220000|2021-12-22 16:40:20|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1640191230000|2021-12-22 16:40:30|447.44|445.84|447.44|445.84|447.44|445.84|447.21|445.61|0
1640191240000|2021-12-22 16:40:40|447.66|446.06|447.66|446.06|447.66|446.06|447.66|446.06|0
1640191250000|2021-12-22 16:40:50|447.89|446.29|447.44|445.84|447.89|446.29|447.44|445.84|0
1640191260000|2021-12-22 16:41:00|447.66|446.06|448.12|446.52|448.12|446.52|447.66|446.06|0
1640191270000|2021-12-22 16:41:10|448.35|446.75|448.58|446.98|448.58|446.98|448.35|446.75|0
1640191280000|2021-12-22 16:41:20|448.35|446.75|448.12|446.52|448.35|446.75|448.12|446.52|0
1640191290000|2021-12-22 16:41:30|448.58|446.98|448.35|446.75|448.58|446.98|448.35|446.75|0
1640191300000|2021-12-22 16:41:40|448.12|446.52|447.89|446.29|448.12|446.52|447.89|446.29|0
1640191310000|2021-12-22 16:41:50|448.12|446.52|447.66|446.06|448.12|446.52|447.66|446.06|0
1640191320000|2021-12-22 16:42:00|448.12|446.52|447.66|446.06|448.12|446.52|447.66|446.06|0
1640191330000|2021-12-22 16:42:10|447.44|445.84|447.66|446.06|447.66|446.06|447.44|445.84|0
1640191340000|2021-12-22 16:42:20|447.21|445.61|447.21|445.61|447.21|445.61|447.21|445.61|0
1640191350000|2021-12-22 16:42:30|446.98|445.38|446.98|445.38|446.98|445.38|446.98|445.38|0
1640191360000|2021-12-22 16:42:40|446.63|445.03|446.75|445.15|446.75|445.15|446.63|445.03|0
1640191370000|2021-12-22 16:42:50|446.98|445.38|446.52|444.92|446.98|445.38|446.52|444.92|0
1640191380000|2021-12-22 16:43:00|446.75|445.15|446.98|445.38|447.21|445.61|446.75|445.15|0
1640191390000|2021-12-22 16:43:10|447.21|445.61|446.98|445.38|447.21|445.61|446.98|445.38|0
1640191400000|2021-12-22 16:43:20|446.75|445.15|446.75|445.15|446.75|445.15|446.75|445.15|0
1640191410000|2021-12-22 16:43:30|446.52|444.92|446.75|445.15|446.75|445.15|446.52|444.92|0
1640191420000|2021-12-22 16:43:40|446.86|445.26|446.98|445.38|446.98|445.38|446.75|445.15|0
1640191430000|2021-12-22 16:43:50|446.75|445.15|446.98|445.38|446.98|445.38|446.75|445.15|0
1640191440000|2021-12-22 16:44:00|447.21|445.61|446.98|445.38|447.21|445.61|446.98|445.38|0
1640191450000|2021-12-22 16:44:10|447.21|445.61|447.43|445.83|447.43|445.83|447.21|445.61|0
1640191460000|2021-12-22 16:44:20|447.66|446.06|447.66|446.06|447.66|446.06|447.66|446.06|0
1640191470000|2021-12-22 16:44:30|447.89|446.29|447.89|446.29|447.89|446.29|447.89|446.29|0
1640191480000|2021-12-22 16:44:40|447.66|446.06|447.66|446.06|447.66|446.06|447.66|446.06|0
1640191490000|2021-12-22 16:44:50|447.54|445.94|447.43|445.83|447.54|445.94|447.21|445.61|0
1640191500000|2021-12-22 16:45:00|447.66|446.06|447.43|445.83|447.66|446.06|447.21|445.61|0
1640191510000|2021-12-22 16:45:10|447.21|445.61|447.43|445.83|447.43|445.83|446.98|445.38|0
1640191520000|2021-12-22 16:45:20|446.98|445.38|446.52|444.92|446.98|445.38|446.52|444.92|0
1640191530000|2021-12-22 16:45:30|446.75|445.15|446.52|444.92|446.75|445.15|446.52|444.92|0
1640191540000|2021-12-22 16:45:40|446.75|445.15|446.52|444.92|446.75|445.15|446.29|444.69|0
1640191550000|2021-12-22 16:45:50|446.29|444.69|446.52|444.92|446.52|444.92|446.29|444.69|0
1640191560000|2021-12-22 16:46:00|446.29|444.69|446.07|444.47|446.29|444.69|446.07|444.47|0
1640191570000|2021-12-22 16:46:10|445.84|444.24|445.61|444.01|445.84|444.24|445.61|444.01|0
1640191590000|2021-12-22 16:46:30|445.84|444.24|446.07|444.47|446.07|444.47|445.84|444.24|0
1640191600000|2021-12-22 16:46:40|445.61|444.01|445.61|444.01|445.61|444.01|445.38|443.78|0
1640191610000|2021-12-22 16:46:50|445.38|443.78|445.15|443.55|445.38|443.78|445.15|443.55|0
1640191620000|2021-12-22 16:47:00|445.38|443.78|445.15|443.55|445.38|443.78|445.15|443.55|0
1640191630000|2021-12-22 16:47:10|444.93|443.33|444.7|443.1|444.93|443.33|444.7|443.1|0
1640191640000|2021-12-22 16:47:20|444.93|443.33|444.93|443.33|444.93|443.33|444.93|443.33|0
1640191650000|2021-12-22 16:47:30|445.15|443.55|445.15|443.55|445.15|443.55|444.93|443.33|0
1640191660000|2021-12-22 16:47:40|445.04|443.44|445.04|443.44|445.04|443.44|445.04|443.44|0
1640191670000|2021-12-22 16:47:50|444.93|443.33|444.47|442.87|444.93|443.33|444.47|442.87|0
1640191680000|2021-12-22 16:48:00|444.02|442.42|444.02|442.42|444.24|442.64|444.02|442.42|0
1640191690000|2021-12-22 16:48:10|443.79|442.19|444.02|442.42|444.02|442.42|443.79|442.19|0
1640191700000|2021-12-22 16:48:20|444.13|442.53|444.24|442.64|444.24|442.64|444.13|442.53|0
1640191710000|2021-12-22 16:48:30|444.47|442.87|444.47|442.87|444.7|443.1|444.47|442.87|0
1640191720000|2021-12-22 16:48:40|444.7|443.1|444.7|443.1|444.7|443.1|444.24|442.64|0
1640191730000|2021-12-22 16:48:50|444.93|443.33|445.15|443.55|445.15|443.55|444.93|443.33|0
1640191750000|2021-12-22 16:49:10|444.93|443.33|444.7|443.1|444.93|443.33|444.7|443.1|0
1640191760000|2021-12-22 16:49:20|444.58|442.98|445.15|443.55|445.15|443.55|444.58|442.98|0
1640191770000|2021-12-22 16:49:30|444.93|443.33|445.38|443.78|445.38|443.78|444.93|443.33|0
1640191780000|2021-12-22 16:49:40|445.15|443.55|445.15|443.55|445.15|443.55|445.15|443.55|0
1640191790000|2021-12-22 16:49:50|445.38|443.78|445.61|444.01|445.61|444.01|445.38|443.78|0
1640191800000|2021-12-22 16:50:00|445.38|443.78|445.84|444.24|445.84|444.24|445.38|443.78|0
1640191810000|2021-12-22 16:50:10|445.61|444.01|445.84|444.24|445.84|444.24|445.61|444.01|0
1640191820000|2021-12-22 16:50:20|445.61|444.01|445.38|443.78|445.61|444.01|445.38|443.78|0
1640191830000|2021-12-22 16:50:30|445.61|444.01|446.06|444.46|446.06|444.46|445.61|444.01|0
1640191840000|2021-12-22 16:50:40|446.52|444.92|446.52|444.92|446.52|444.92|446.29|444.69|0
1640191850000|2021-12-22 16:50:50|446.29|444.69|446.29|444.69|446.29|444.69|446.29|444.69|0
1640191860000|2021-12-22 16:51:00|446.52|444.92|446.75|445.15|446.75|445.15|446.52|444.92|0
1640191870000|2021-12-22 16:51:10|446.97|445.37|446.97|445.37|446.97|445.37|446.97|445.37|0
1640191880000|2021-12-22 16:51:20|446.52|444.92|446.52|444.92|446.75|445.15|446.52|444.92|0
1640191890000|2021-12-22 16:51:30|446.29|444.69|446.75|445.15|446.75|445.15|446.29|444.69|0
1640191900000|2021-12-22 16:51:40|446.52|444.92|446.29|444.69|446.52|444.92|446.29|444.69|0
1640191910000|2021-12-22 16:51:50|446.52|444.92|446.52|444.92|446.52|444.92|446.52|444.92|0
1640191920000|2021-12-22 16:52:00|446.29|444.69|446.06|444.46|446.75|445.15|446.06|444.46|0
1640191930000|2021-12-22 16:52:10|445.83|444.23|446.29|444.69|446.29|444.69|445.83|444.23|0
1640191940000|2021-12-22 16:52:20|446.06|444.46|446.29|444.69|446.52|444.92|446.06|444.46|0
1640191950000|2021-12-22 16:52:30|446.52|444.92|446.52|444.92|446.52|444.92|446.29|444.69|0
1640191960000|2021-12-22 16:52:40|446.29|444.69|446.29|444.69|446.29|444.69|446.29|444.69|0
1640191970000|2021-12-22 16:52:50|446.4|444.8|446.52|444.92|446.52|444.92|446.4|444.8|0
1640191980000|2021-12-22 16:53:00|446.29|444.69|446.29|444.69|446.29|444.69|446.29|444.69|0
1640191990000|2021-12-22 16:53:10|446.74|445.14|446.06|444.46|446.74|445.14|446.06|444.46|0
1640192000000|2021-12-22 16:53:20|445.83|444.23|445.83|444.23|445.83|444.23|445.83|444.23|0
1640192010000|2021-12-22 16:53:30|446.06|444.46|445.15|443.55|446.06|444.46|445.15|443.55|0
1640192020000|2021-12-22 16:53:40|445.38|443.78|445.61|444.01|445.71|444.11|445.38|443.78|0
1640192030000|2021-12-22 16:53:50|445.38|443.78|445.61|444.01|445.61|444.01|445.38|443.78|0
1640192040000|2021-12-22 16:54:00|445.38|443.78|445.38|443.78|445.38|443.78|445.15|443.55|0
1640192050000|2021-12-22 16:54:10|445.15|443.55|445.94|444.34|446.29|444.69|445.15|443.55|0
1640192060000|2021-12-22 16:54:20|446.06|444.46|446.06|444.46|446.06|444.46|445.83|444.23|0
1640192070000|2021-12-22 16:54:30|446.29|444.69|446.06|444.46|446.29|444.69|446.06|444.46|0
1640192080000|2021-12-22 16:54:40|445.83|444.23|445.6|444|445.83|444.23|445.6|444|0
1640192090000|2021-12-22 16:54:50|445.83|444.23|446.06|444.46|446.06|444.46|445.83|444.23|0
1640192100000|2021-12-22 16:55:00|446.29|444.69|446.74|445.14|446.74|445.14|446.29|444.69|0
1640192110000|2021-12-22 16:55:10|446.97|445.37|446.06|444.46|446.97|445.37|446.06|444.46|0
1640192120000|2021-12-22 16:55:20|445.83|444.23|445.38|443.78|445.83|444.23|445.38|443.78|0
1640192130000|2021-12-22 16:55:30|445.6|444|445.6|444|445.83|444.23|445.6|444|0
1640192140000|2021-12-22 16:55:40|445.49|443.89|445.83|444.23|445.83|444.23|445.49|443.89|0
1640192150000|2021-12-22 16:55:50|446.06|444.46|446.29|444.69|446.29|444.69|446.06|444.46|0
1640192160000|2021-12-22 16:56:00|446.06|444.46|446.52|444.92|446.52|444.92|446.06|444.46|0
1640192170000|2021-12-22 16:56:10|446.29|444.69|446.29|444.69|446.52|444.92|446.29|444.69|0
1640192180000|2021-12-22 16:56:20|446.51|444.91|445.83|444.23|446.51|444.91|445.83|444.23|0
1640192190000|2021-12-22 16:56:30|446.29|444.69|446.29|444.69|446.29|444.69|446.29|444.69|0
1640192200000|2021-12-22 16:56:40|446.4|444.8|446.97|445.37|446.97|445.37|446.4|444.8|0
1640192210000|2021-12-22 16:56:50|446.74|445.14|446.97|445.37|447.2|445.6|446.74|445.14|0
1640192220000|2021-12-22 16:57:00|447.2|445.6|447.2|445.6|447.2|445.6|446.97|445.37|0
1640192230000|2021-12-22 16:57:10|446.97|445.37|446.74|445.14|446.97|445.37|446.74|445.14|0
1640192240000|2021-12-22 16:57:20|447.2|445.6|447.65|446.05|447.65|446.05|447.2|445.6|0
1640192250000|2021-12-22 16:57:30|447.2|445.6|447.65|446.05|447.65|446.05|447.2|445.6|0
1640192260000|2021-12-22 16:57:40|447.43|445.83|447.65|446.05|447.65|446.05|447.43|445.83|0
1640192270000|2021-12-22 16:57:50|447.53|445.93|447.65|446.05|447.65|446.05|447.43|445.83|0
1640192280000|2021-12-22 16:58:00|447.43|445.83|447.65|446.05|447.65|446.05|447.43|445.83|0
1640192290000|2021-12-22 16:58:10|447.88|446.28|447.88|446.28|448.11|446.51|447.88|446.28|0
1640192300000|2021-12-22 16:58:20|448.11|446.51|447.88|446.28|448.11|446.51|447.65|446.05|0
1640192310000|2021-12-22 16:58:30|447.65|446.05|447.88|446.28|448.11|446.51|447.65|446.05|0
1640192320000|2021-12-22 16:58:40|447.99|446.39|447.88|446.28|448.11|446.51|447.88|446.28|0
1640192330000|2021-12-22 16:58:50|448.11|446.51|447.88|446.28|448.11|446.51|447.88|446.28|0
1640192340000|2021-12-22 16:59:00|447.65|446.05|447.88|446.28|447.88|446.28|447.65|446.05|0
1640192350000|2021-12-22 16:59:10|448.11|446.51|448.34|446.74|448.34|446.74|448.11|446.51|0
1640192370000|2021-12-22 16:59:30|448.11|446.51|447.88|446.28|448.11|446.51|447.88|446.28|0
1640192380000|2021-12-22 16:59:40|448.11|446.51|448.11|446.51|448.11|446.51|447.88|446.28|0
1640192390000|2021-12-22 16:59:50|447.88|446.28|448.11|446.51|448.11|446.51|447.88|446.28|0
1640192400000|2021-12-22 17:00:00|448.79|447.19|448.56|446.96|449.25|447.65|448.56|446.96|0
1640192410000|2021-12-22 17:00:10|448.79|447.19|449.25|447.65|449.25|447.65|448.79|447.19|0
1640192430000|2021-12-22 17:00:30|449.02|447.42|448.79|447.19|449.02|447.42|448.79|447.19|0
1640192440000|2021-12-22 17:00:40|448.56|446.96|449.02|447.42|449.02|447.42|448.56|446.96|0
1640192450000|2021-12-22 17:00:50|448.79|447.19|449.02|447.42|449.02|447.42|448.79|447.19|0
1640192460000|2021-12-22 17:01:00|448.79|447.19|448.79|447.19|448.79|447.19|448.56|446.96|0
1640192470000|2021-12-22 17:01:10|449.02|447.42|448.56|446.96|449.02|447.42|448.56|446.96|0
1640192480000|2021-12-22 17:01:20|448.79|447.19|448.56|446.96|448.79|447.19|448.56|446.96|0
1640192490000|2021-12-22 17:01:30|448.34|446.74|448.11|446.51|448.34|446.74|447.88|446.28|0
1640192500000|2021-12-22 17:01:40|447.88|446.28|448.33|446.73|448.33|446.73|447.88|446.28|0
1640192510000|2021-12-22 17:01:50|448.11|446.51|448.11|446.51|448.33|446.73|448.11|446.51|0
1640192520000|2021-12-22 17:02:00|447.65|446.05|446.97|445.37|447.65|446.05|446.97|445.37|0
1640192530000|2021-12-22 17:02:10|447.19|445.59|446.97|445.37|447.19|445.59|446.97|445.37|0
1640192540000|2021-12-22 17:02:20|446.74|445.14|446.51|444.91|446.74|445.14|446.28|444.68|0
1640192550000|2021-12-22 17:02:30|446.74|445.14|446.51|444.91|446.74|445.14|446.51|444.91|0
1640192560000|2021-12-22 17:02:40|446.28|444.68|446.74|445.14|446.74|445.14|446.28|444.68|0
1640192570000|2021-12-22 17:02:50|446.97|445.37|446.51|444.91|446.97|445.37|446.51|444.91|0
1640192580000|2021-12-22 17:03:00|446.74|445.14|447.65|446.05|447.65|446.05|446.74|445.14|0
1640192590000|2021-12-22 17:03:10|447.42|445.82|447.19|445.59|447.42|445.82|447.19|445.59|0
1640192600000|2021-12-22 17:03:20|447.42|445.82|447.42|445.82|447.42|445.82|447.19|445.59|0
1640192610000|2021-12-22 17:03:30|447.88|446.28|448.11|446.51|448.11|446.51|447.88|446.28|0
1640192620000|2021-12-22 17:03:40|448.33|446.73|448.44|446.84|448.44|446.84|448.33|446.73|0
1640192630000|2021-12-22 17:03:50|448.56|446.96|448.56|446.96|448.56|446.96|448.56|446.96|0
1640192640000|2021-12-22 17:04:00|448.79|447.19|449.02|447.42|449.02|447.42|448.79|447.19|0
1640192650000|2021-12-22 17:04:10|448.79|447.19|449.02|447.42|449.02|447.42|448.79|447.19|0
1640192660000|2021-12-22 17:04:20|449.47|447.87|449.47|447.87|449.47|447.87|449.25|447.65|0
1640192670000|2021-12-22 17:04:30|449.25|447.65|449.25|447.65|449.25|447.65|449.25|447.65|0
1640192680000|2021-12-22 17:04:40|449.02|447.42|449.25|447.65|449.25|447.65|449.02|447.42|0
1640192690000|2021-12-22 17:04:50|449.47|447.87|449.47|447.87|449.47|447.87|449.47|447.87|0
1640192700000|2021-12-22 17:05:00|449.25|447.65|449.7|448.1|449.93|448.33|449.25|447.65|0
1640192710000|2021-12-22 17:05:10|449.47|447.87|449.25|447.65|449.47|447.87|449.25|447.65|0
1640192720000|2021-12-22 17:05:20|449.47|447.87|449.47|447.87|449.47|447.87|449.47|447.87|0
1640192730000|2021-12-22 17:05:30|449.7|448.1|449.7|448.1|449.7|448.1|449.7|448.1|0
1640192740000|2021-12-22 17:05:40|449.93|448.33|449.47|447.87|449.93|448.33|449.47|447.87|0
1640192760000|2021-12-22 17:06:00|449.7|448.1|449.58|447.98|449.7|448.1|449.47|447.87|0
1640192770000|2021-12-22 17:06:10|449.24|447.64|448.79|447.19|449.24|447.64|448.79|447.19|0
1640192780000|2021-12-22 17:06:20|448.56|446.96|449.24|447.64|449.24|447.64|448.56|446.96|0
1640192790000|2021-12-22 17:06:30|449.47|447.87|449.24|447.64|449.47|447.87|449.24|447.64|0
1640192800000|2021-12-22 17:06:40|449.47|447.87|449.24|447.64|449.47|447.87|449.02|447.42|0
1640192810000|2021-12-22 17:06:50|449.47|447.87|449.47|447.87|449.47|447.87|449.47|447.87|0
1640192820000|2021-12-22 17:07:00|449.24|447.64|449.13|447.53|449.24|447.64|449.13|447.53|0
1640192830000|2021-12-22 17:07:10|449.24|447.64|449.24|447.64|449.24|447.64|449.02|447.42|0
1640192840000|2021-12-22 17:07:20|449.47|447.87|449.24|447.64|449.47|447.87|449.24|447.64|0
1640192850000|2021-12-22 17:07:30|449.47|447.87|449.24|447.64|449.47|447.87|449.24|447.64|0
1640192860000|2021-12-22 17:07:40|449.47|447.87|449.24|447.64|449.47|447.87|449.24|447.64|0
1640192880000|2021-12-22 17:08:00|449.47|447.87|449.02|447.42|449.47|447.87|449.02|447.42|0
1640192890000|2021-12-22 17:08:10|449.24|447.64|449.47|447.87|449.47|447.87|449.24|447.64|0
1640192900000|2021-12-22 17:08:20|449.24|447.64|449.47|447.87|449.47|447.87|449.24|447.64|0
1640192910000|2021-12-22 17:08:30|449.58|447.98|449.93|448.33|449.93|448.33|449.58|447.98|0
1640192920000|2021-12-22 17:08:40|450.16|448.56|449.7|448.1|450.16|448.56|449.7|448.1|0
1640192930000|2021-12-22 17:08:50|449.93|448.33|449.7|448.1|449.93|448.33|449.7|448.1|0
1640192940000|2021-12-22 17:09:00|449.47|447.87|449.93|448.33|450.16|448.56|449.47|447.87|0
1640192950000|2021-12-22 17:09:10|450.16|448.56|449.93|448.33|450.16|448.56|449.93|448.33|0
1640192960000|2021-12-22 17:09:20|450.38|448.78|450.61|449.01|450.61|449.01|450.38|448.78|0
1640192970000|2021-12-22 17:09:30|450.16|448.56|450.38|448.78|450.38|448.78|450.16|448.56|0
1640192980000|2021-12-22 17:09:40|450.16|448.56|450.16|448.56|450.38|448.78|450.16|448.56|0
1640192990000|2021-12-22 17:09:50|449.93|448.33|450.16|448.56|450.16|448.56|449.93|448.33|0
1640193000000|2021-12-22 17:10:00|449.93|448.33|449.24|447.64|449.93|448.33|449.24|447.64|0
1640193010000|2021-12-22 17:10:10|449.47|447.87|449.47|447.87|449.47|447.87|449.47|447.87|0
1640193020000|2021-12-22 17:10:20|449.7|448.1|449.24|447.64|449.7|448.1|449.24|447.64|0
1640193030000|2021-12-22 17:10:30|448.79|447.19|448.56|446.96|448.79|447.19|448.56|446.96|0
1640193040000|2021-12-22 17:10:40|448.67|447.07|448.79|447.19|449.01|447.41|448.67|447.07|0
1640193050000|2021-12-22 17:10:50|448.33|446.73|448.1|446.5|448.33|446.73|447.98|446.38|0
1640193060000|2021-12-22 17:11:00|447.87|446.27|447.64|446.04|448.1|446.5|447.64|446.04|0
1640193070000|2021-12-22 17:11:10|447.87|446.27|447.64|446.04|447.87|446.27|447.64|446.04|0
1640193080000|2021-12-22 17:11:20|447.87|446.27|447.64|446.04|447.87|446.27|447.42|445.82|0
1640193090000|2021-12-22 17:11:30|448.1|446.5|447.87|446.27|448.1|446.5|447.64|446.04|0
1640193100000|2021-12-22 17:11:40|447.64|446.04|447.87|446.27|447.87|446.27|447.64|446.04|0
1640193110000|2021-12-22 17:11:50|448.1|446.5|448.1|446.5|448.1|446.5|447.87|446.27|0
1640193120000|2021-12-22 17:12:00|448.56|446.96|448.1|446.5|448.56|446.96|447.87|446.27|0
1640193130000|2021-12-22 17:12:10|447.87|446.27|447.87|446.27|448.1|446.5|447.87|446.27|0
1640193140000|2021-12-22 17:12:20|448.09|446.49|448.7|447.1|448.7|447.1|448.09|446.49|0
1640193150000|2021-12-22 17:12:30|449.16|447.56|449.16|447.56|449.16|447.56|449.16|447.56|0
1640193160000|2021-12-22 17:12:40|449.39|447.79|449.39|447.79|449.39|447.79|449.39|447.79|0
1640193180000|2021-12-22 17:13:00|449.61|448.01|449.84|448.24|449.84|448.24|449.61|448.01|0
1640193190000|2021-12-22 17:13:10|450.07|448.47|450.07|448.47|450.07|448.47|450.07|448.47|0
1640193200000|2021-12-22 17:13:20|449.84|448.24|449.61|448.01|449.84|448.24|449.61|448.01|0
1640193210000|2021-12-22 17:13:30|449.16|447.56|449.39|447.79|449.61|448.01|449.16|447.56|0
1640193220000|2021-12-22 17:13:40|448.93|447.33|448.93|447.33|449.16|447.56|448.93|447.33|0
1640193230000|2021-12-22 17:13:50|449.16|447.56|448.93|447.33|449.16|447.56|448.93|447.33|0
1640193240000|2021-12-22 17:14:00|449.39|447.79|449.16|447.56|449.39|447.79|449.16|447.56|0
1640193250000|2021-12-22 17:14:10|449.39|447.79|448.93|447.33|449.39|447.79|448.93|447.33|0
1640193260000|2021-12-22 17:14:20|449.16|447.56|449.16|447.56|449.16|447.56|449.16|447.56|0
1640193270000|2021-12-22 17:14:30|448.93|447.33|448.7|447.1|448.93|447.33|448.7|447.1|0
1640193280000|2021-12-22 17:14:40|448.93|447.33|448.7|447.1|448.93|447.33|448.7|447.1|0
1640193290000|2021-12-22 17:14:50|448.48|446.88|448.93|447.33|448.93|447.33|448.48|446.88|0
1640193300000|2021-12-22 17:15:00|449.16|447.56|449.16|447.56|449.16|447.56|449.16|447.56|0
1640193310000|2021-12-22 17:15:10|448.93|447.33|448.48|446.88|448.93|447.33|448.48|446.88|0
1640193320000|2021-12-22 17:15:20|448.25|446.65|448.02|446.42|448.25|446.65|448.02|446.42|0
1640193330000|2021-12-22 17:15:30|448.25|446.65|448.02|446.42|448.7|447.1|448.02|446.42|0
1640193340000|2021-12-22 17:15:40|447.79|446.19|448.02|446.42|448.02|446.42|447.79|446.19|0
1640193350000|2021-12-22 17:15:50|448.25|446.65|448.02|446.42|448.25|446.65|448.02|446.42|0
1640193360000|2021-12-22 17:16:00|448.25|446.65|448.02|446.42|448.25|446.65|448.02|446.42|0
1640193370000|2021-12-22 17:16:10|448.25|446.65|447.56|445.96|448.25|446.65|447.56|445.96|0
1640193380000|2021-12-22 17:16:20|446.88|445.28|446.66|445.06|446.88|445.28|446.66|445.06|0
1640193390000|2021-12-22 17:16:30|446.88|445.28|446.43|444.83|446.88|445.28|446.43|444.83|0
1640193400000|2021-12-22 17:16:40|446.2|444.6|446.66|445.06|446.66|445.06|446.2|444.6|0
1640193410000|2021-12-22 17:16:50|446.88|445.28|446.66|445.06|446.88|445.28|446.66|445.06|0
1640193420000|2021-12-22 17:17:00|446.76|445.16|446.43|444.83|446.76|445.16|446.43|444.83|0
1640193430000|2021-12-22 17:17:10|446.2|444.6|446.31|444.71|446.31|444.71|446.2|444.6|0
1640193440000|2021-12-22 17:17:20|446.2|444.6|446.65|445.05|446.66|445.06|446.2|444.6|0
1640193450000|2021-12-22 17:17:30|446.88|445.28|446.88|445.28|446.88|445.28|446.88|445.28|0
1640193460000|2021-12-22 17:17:40|446.65|445.05|446.54|444.94|446.88|445.28|446.54|444.94|0
1640193470000|2021-12-22 17:17:50|446.43|444.83|446.43|444.83|446.65|445.05|446.43|444.83|0
1640193480000|2021-12-22 17:18:00|446.65|445.05|446.2|444.6|446.65|445.05|446.2|444.6|0
1640193490000|2021-12-22 17:18:10|446.43|444.83|446.65|445.05|446.65|445.05|446.43|444.83|0
1640193500000|2021-12-22 17:18:20|446.43|444.83|446.43|444.83|446.43|444.83|446.43|444.83|0
1640193510000|2021-12-22 17:18:30|446.88|445.28|446.99|445.39|446.99|445.39|446.88|445.28|0
1640193520000|2021-12-22 17:18:40|447.11|445.51|447.34|445.74|447.34|445.74|446.88|445.28|0
1640193530000|2021-12-22 17:18:50|447.56|445.96|447.56|445.96|447.79|446.19|447.56|445.96|0
1640193540000|2021-12-22 17:19:00|447.34|445.74|447.79|446.19|447.79|446.19|447.34|445.74|0
1640193550000|2021-12-22 17:19:10|447.56|445.96|447.56|445.96|447.79|446.19|447.56|445.96|0
1640193560000|2021-12-22 17:19:20|447.79|446.19|447.34|445.74|447.79|446.19|447.34|445.74|0
1640193580000|2021-12-22 17:19:40|447.56|445.96|447.56|445.96|447.79|446.19|447.56|445.96|0
1640193590000|2021-12-22 17:19:50|447.34|445.74|447.44|445.84|447.44|445.84|447.34|445.74|0
1640193600000|2021-12-22 17:20:00|447.56|445.96|447.33|445.73|447.56|445.96|447.33|445.73|0
1640193610000|2021-12-22 17:20:10|447.11|445.51|447.33|445.73|447.33|445.73|447.11|445.51|0
1640193620000|2021-12-22 17:20:20|447.11|445.51|447.56|445.96|447.56|445.96|447.11|445.51|0
1640193630000|2021-12-22 17:20:30|447.79|446.19|447.56|445.96|447.79|446.19|447.56|445.96|0
1640193640000|2021-12-22 17:20:40|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640193650000|2021-12-22 17:20:50|447.56|445.96|447.33|445.73|447.56|445.96|447.33|445.73|0
1640193660000|2021-12-22 17:21:00|447.56|445.96|447.56|445.96|447.56|445.96|447.33|445.73|0
1640193670000|2021-12-22 17:21:10|447.33|445.73|447.33|445.73|447.33|445.73|447.11|445.51|0
1640193680000|2021-12-22 17:21:20|446.88|445.28|447.33|445.73|447.33|445.73|446.88|445.28|0
1640193690000|2021-12-22 17:21:30|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1640193710000|2021-12-22 17:21:50|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640193720000|2021-12-22 17:22:00|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1640193730000|2021-12-22 17:22:10|447.79|446.19|447.33|445.73|447.79|446.19|447.33|445.73|0
1640193740000|2021-12-22 17:22:20|447.56|445.96|447.11|445.51|447.56|445.96|447.11|445.51|0
1640193750000|2021-12-22 17:22:30|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640193760000|2021-12-22 17:22:40|447.56|445.96|447.33|445.73|447.56|445.96|447.33|445.73|0
1640193780000|2021-12-22 17:23:00|447.56|445.96|447.33|445.73|447.56|445.96|447.33|445.73|0
1640193800000|2021-12-22 17:23:20|447.56|445.96|447.56|445.96|447.56|445.96|447.56|445.96|0
1640193820000|2021-12-22 17:23:40|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640193830000|2021-12-22 17:23:50|447.11|445.51|447.11|445.51|447.33|445.73|447.11|445.51|0
1640193840000|2021-12-22 17:24:00|446.88|445.28|446.65|445.05|446.88|445.28|446.65|445.05|0
1640193850000|2021-12-22 17:24:10|446.88|445.28|446.65|445.05|446.88|445.28|446.65|445.05|0
1640193860000|2021-12-22 17:24:20|446.42|444.82|445.97|444.37|446.42|444.82|445.51|443.91|0
1640193870000|2021-12-22 17:24:30|446.2|444.6|446.2|444.6|446.2|444.6|445.97|444.37|0
1640193880000|2021-12-22 17:24:40|445.97|444.37|445.74|444.14|445.97|444.37|445.74|444.14|0
1640193890000|2021-12-22 17:24:50|445.51|443.91|445.29|443.69|445.51|443.91|445.29|443.69|0
1640193900000|2021-12-22 17:25:00|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1640193910000|2021-12-22 17:25:10|445.74|444.14|445.74|444.14|445.97|444.37|445.74|444.14|0
1640193920000|2021-12-22 17:25:20|445.51|443.91|445.97|444.37|445.97|444.37|445.51|443.91|0
1640193930000|2021-12-22 17:25:30|445.74|444.14|445.97|444.37|445.97|444.37|445.74|444.14|0
1640193940000|2021-12-22 17:25:40|445.51|443.91|445.97|444.37|445.97|444.37|445.51|443.91|0
1640193950000|2021-12-22 17:25:50|445.74|444.14|445.97|444.37|445.97|444.37|445.74|444.14|0
1640193960000|2021-12-22 17:26:00|445.74|444.14|445.74|444.14|445.74|444.14|445.74|444.14|0
1640193970000|2021-12-22 17:26:10|445.97|444.37|446.19|444.59|446.19|444.59|445.97|444.37|0
1640193980000|2021-12-22 17:26:20|445.97|444.37|445.74|444.14|445.97|444.37|445.51|443.91|0
1640193990000|2021-12-22 17:26:30|445.97|444.37|445.97|444.37|445.97|444.37|445.97|444.37|0
1640194000000|2021-12-22 17:26:40|446.42|444.82|447.33|445.73|447.33|445.73|446.42|444.82|0
1640194010000|2021-12-22 17:26:50|447.21|445.61|447.33|445.73|447.56|445.96|447.21|445.61|0
1640194020000|2021-12-22 17:27:00|447.21|445.61|446.88|445.28|447.21|445.61|446.88|445.28|0
1640194030000|2021-12-22 17:27:10|447.1|445.5|446.88|445.28|447.33|445.73|446.88|445.28|0
1640194050000|2021-12-22 17:27:30|447.1|445.5|447.1|445.5|447.1|445.5|447.1|445.5|0
1640194060000|2021-12-22 17:27:40|446.88|445.28|447.33|445.73|447.33|445.73|446.88|445.28|0
1640194070000|2021-12-22 17:27:50|447.56|445.96|447.56|445.96|447.78|446.18|447.33|445.73|0
1640194080000|2021-12-22 17:28:00|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640194090000|2021-12-22 17:28:10|447.56|445.96|447.78|446.18|447.78|446.18|447.56|445.96|0
1640194100000|2021-12-22 17:28:20|448.01|446.41|448.24|446.64|448.24|446.64|448.01|446.41|0
1640194110000|2021-12-22 17:28:30|448.01|446.41|448.47|446.87|448.47|446.87|448.01|446.41|0
1640194120000|2021-12-22 17:28:40|448.69|447.09|448.92|447.32|448.92|447.32|448.69|447.09|0
1640194130000|2021-12-22 17:28:50|448.69|447.09|448.47|446.87|448.69|447.09|448.47|446.87|0
1640194140000|2021-12-22 17:29:00|448.69|447.09|448.47|446.87|448.69|447.09|448.24|446.64|0
1640194150000|2021-12-22 17:29:10|448.69|447.09|448.69|447.09|448.92|447.32|448.69|447.09|0
1640194160000|2021-12-22 17:29:20|448.47|446.87|448.47|446.87|448.69|447.09|448.01|446.41|0
1640194170000|2021-12-22 17:29:30|448.24|446.64|448.69|447.09|448.69|447.09|448.24|446.64|0
1640194180000|2021-12-22 17:29:40|448.92|447.32|448.69|447.09|448.92|447.32|448.69|447.09|0
1640194190000|2021-12-22 17:29:50|449.18|447.58|449.41|447.81|449.41|447.81|449.18|447.58|0
1640194200000|2021-12-22 17:30:00|449.18|447.58|449.64|448.04|449.64|448.04|449.18|447.58|0
1640194210000|2021-12-22 17:30:10|449.41|447.81|449.18|447.58|449.41|447.81|449.18|447.58|0
1640194220000|2021-12-22 17:30:20|449.41|447.81|449.64|448.04|449.64|448.04|449.41|447.81|0
1640194230000|2021-12-22 17:30:30|449.18|447.58|448.73|447.13|449.18|447.58|448.73|447.13|0
1640194240000|2021-12-22 17:30:40|448.5|446.9|448.73|447.13|448.73|447.13|448.5|446.9|0
1640194250000|2021-12-22 17:30:50|448.95|447.35|449.41|447.81|449.41|447.81|448.95|447.35|0
1640194260000|2021-12-22 17:31:00|449.18|447.58|449.64|448.04|449.64|448.04|449.18|447.58|0
1640194270000|2021-12-22 17:31:10|449.41|447.81|450.09|448.49|450.09|448.49|449.41|447.81|0
1640194280000|2021-12-22 17:31:20|449.86|448.26|450.09|448.49|450.09|448.49|449.86|448.26|0
1640194290000|2021-12-22 17:31:30|449.86|448.26|449.86|448.26|449.86|448.26|449.86|448.26|0
1640194300000|2021-12-22 17:31:40|449.41|447.81|449.64|448.04|449.64|448.04|449.41|447.81|0
1640194310000|2021-12-22 17:31:50|449.41|447.81|449.64|448.04|449.64|448.04|449.41|447.81|0
1640194320000|2021-12-22 17:32:00|449.52|447.92|449.64|448.04|449.74|448.14|449.52|447.92|0
1640194330000|2021-12-22 17:32:10|449.86|448.26|449.74|448.14|449.86|448.26|449.64|448.04|0
1640194340000|2021-12-22 17:32:20|449.64|448.04|449.64|448.04|449.86|448.26|449.64|448.04|0
1640194350000|2021-12-22 17:32:30|449.86|448.26|450.09|448.49|450.09|448.49|449.86|448.26|0
1640194360000|2021-12-22 17:32:40|449.86|448.26|449.86|448.26|449.86|448.26|449.86|448.26|0
1640194370000|2021-12-22 17:32:50|450.09|448.49|449.86|448.26|450.09|448.49|449.86|448.26|0
1640194380000|2021-12-22 17:33:00|449.63|448.03|449.86|448.26|449.86|448.26|449.63|448.03|0
1640194390000|2021-12-22 17:33:10|450.09|448.49|449.86|448.26|450.09|448.49|449.86|448.26|0
1640194400000|2021-12-22 17:33:20|449.63|448.03|450.09|448.49|450.09|448.49|449.63|448.03|0
1640194410000|2021-12-22 17:33:30|449.86|448.26|450.09|448.49|450.09|448.49|449.86|448.26|0
1640194420000|2021-12-22 17:33:40|449.63|448.03|449.86|448.26|449.97|448.37|449.63|448.03|0
1640194430000|2021-12-22 17:33:50|450.09|448.49|450.09|448.49|450.09|448.49|450.09|448.49|0
1640194440000|2021-12-22 17:34:00|449.86|448.26|450.09|448.49|450.09|448.49|449.86|448.26|0
1640194450000|2021-12-22 17:34:10|449.86|448.26|449.63|448.03|449.86|448.26|449.63|448.03|0
1640194460000|2021-12-22 17:34:20|449.86|448.26|449.63|448.03|449.86|448.26|449.63|448.03|0
1640194470000|2021-12-22 17:34:30|449.41|447.81|449.63|448.03|449.63|448.03|449.41|447.81|0
1640194480000|2021-12-22 17:34:40|449.41|447.81|449.86|448.26|449.86|448.26|449.41|447.81|0
1640194490000|2021-12-22 17:34:50|449.63|448.03|449.63|448.03|449.63|448.03|449.63|448.03|0
1640194500000|2021-12-22 17:35:00|449.41|447.81|449.41|447.81|449.41|447.81|449.41|447.81|0
1640194510000|2021-12-22 17:35:10|449.18|447.58|449.18|447.58|449.41|447.81|449.18|447.58|0
1640194520000|2021-12-22 17:35:20|449.41|447.81|449.18|447.58|449.63|448.03|449.18|447.58|0
1640194530000|2021-12-22 17:35:30|449.41|447.81|449.18|447.58|449.41|447.81|449.18|447.58|0
1640194540000|2021-12-22 17:35:40|448.27|446.67|448.04|446.44|448.27|446.67|448.04|446.44|0
1640194550000|2021-12-22 17:35:50|447.82|446.22|448.04|446.44|448.04|446.44|447.82|446.22|0
1640194560000|2021-12-22 17:36:00|447.82|446.22|447.7|446.1|447.82|446.22|447.59|445.99|0
1640194570000|2021-12-22 17:36:10|448.04|446.44|448.5|446.9|448.5|446.9|448.04|446.44|0
1640194580000|2021-12-22 17:36:20|448.72|447.12|448.72|447.12|448.95|447.35|448.72|447.12|0
1640194590000|2021-12-22 17:36:30|448.95|447.35|449.18|447.58|449.18|447.58|448.95|447.35|0
1640194600000|2021-12-22 17:36:40|449.41|447.81|449.18|447.58|449.41|447.81|449.18|447.58|0
1640194620000|2021-12-22 17:37:00|448.95|447.35|449.18|447.58|449.18|447.58|448.95|447.35|0
1640194630000|2021-12-22 17:37:10|448.95|447.35|449.18|447.58|449.4|447.8|448.95|447.35|0
1640194640000|2021-12-22 17:37:20|448.95|447.35|448.72|447.12|448.95|447.35|448.72|447.12|0
1640194650000|2021-12-22 17:37:30|448.95|447.35|449.18|447.58|449.18|447.58|448.95|447.35|0
1640194660000|2021-12-22 17:37:40|448.95|447.35|448.5|446.9|448.95|447.35|448.5|446.9|0
1640194670000|2021-12-22 17:37:50|448.38|446.78|448.27|446.67|448.38|446.78|448.04|446.44|0
1640194680000|2021-12-22 17:38:00|448.04|446.44|446.91|445.31|448.04|446.44|446.91|445.31|0
1640194690000|2021-12-22 17:38:10|447.13|445.53|446.91|445.31|447.13|445.53|446.68|445.08|0
1640194700000|2021-12-22 17:38:20|447.13|445.53|446.91|445.31|447.13|445.53|446.68|445.08|0
1640194710000|2021-12-22 17:38:30|447.13|445.53|446.45|444.85|447.36|445.76|446.45|444.85|0
1640194720000|2021-12-22 17:38:40|446.68|445.08|446.91|445.31|446.91|445.31|446.68|445.08|0
1640194730000|2021-12-22 17:38:50|447.13|445.53|446.91|445.31|447.13|445.53|446.91|445.31|0
1640194740000|2021-12-22 17:39:00|447.13|445.53|447.13|445.53|447.36|445.76|447.13|445.53|0
1640194750000|2021-12-22 17:39:10|446.9|445.3|446.68|445.08|446.9|445.3|446.68|445.08|0
1640194760000|2021-12-22 17:39:20|446.45|444.85|446.33|444.73|446.68|445.08|446.33|444.73|0
1640194770000|2021-12-22 17:39:30|446.45|444.85|446.9|445.3|446.9|445.3|446.45|444.85|0
1640194790000|2021-12-22 17:39:50|447.13|445.53|447.36|445.76|447.36|445.76|447.13|445.53|0
1640194800000|2021-12-22 17:40:00|447.59|445.99|447.59|445.99|447.81|446.21|447.36|445.76|0
1640194810000|2021-12-22 17:40:10|447.81|446.21|448.04|446.44|448.04|446.44|447.81|446.21|0
1640194820000|2021-12-22 17:40:20|447.81|446.21|447.81|446.21|448.04|446.44|447.81|446.21|0
1640194830000|2021-12-22 17:40:30|447.59|445.99|447.36|445.76|447.59|445.99|447.36|445.76|0
1640194840000|2021-12-22 17:40:40|447.13|445.53|447.36|445.76|447.36|445.76|447.13|445.53|0
1640194850000|2021-12-22 17:40:50|447.13|445.53|446.9|445.3|447.13|445.53|446.9|445.3|0
1640194860000|2021-12-22 17:41:00|447.13|445.53|446.45|444.85|447.13|445.53|446.45|444.85|0
1640194870000|2021-12-22 17:41:10|446.68|445.08|446.45|444.85|446.68|445.08|446.45|444.85|0
1640194880000|2021-12-22 17:41:20|446.68|445.08|446.45|444.85|446.68|445.08|446.45|444.85|0
1640194890000|2021-12-22 17:41:30|446.68|445.08|446.45|444.85|446.68|445.08|446.45|444.85|0
1640194900000|2021-12-22 17:41:40|446.68|445.08|446.68|445.08|446.68|445.08|446.45|444.85|0
1640194910000|2021-12-22 17:41:50|446.22|444.62|446.45|444.85|446.68|445.08|446.22|444.62|0
1640194920000|2021-12-22 17:42:00|446.22|444.62|446.68|445.08|446.68|445.08|446.22|444.62|0
1640194930000|2021-12-22 17:42:10|446.45|444.85|446.68|445.08|446.68|445.08|446.45|444.85|0
1640194940000|2021-12-22 17:42:20|446.9|445.3|446.9|445.3|446.9|445.3|446.68|445.08|0
1640194950000|2021-12-22 17:42:30|447.01|445.41|447.36|445.76|447.36|445.76|447.01|445.41|0
1640194960000|2021-12-22 17:42:40|448.04|446.44|448.26|446.66|448.26|446.66|447.81|446.21|0
1640194970000|2021-12-22 17:42:50|448.15|446.55|448.49|446.89|448.49|446.89|448.04|446.44|0
1640194980000|2021-12-22 17:43:00|448.26|446.66|448.49|446.89|448.49|446.89|448.26|446.66|0
1640194990000|2021-12-22 17:43:10|448.72|447.12|448.49|446.89|448.72|447.12|448.49|446.89|0
1640195000000|2021-12-22 17:43:20|448.72|447.12|448.72|447.12|448.72|447.12|448.72|447.12|0
1640195010000|2021-12-22 17:43:30|448.49|446.89|448.95|447.35|448.95|447.35|448.49|446.89|0
1640195030000|2021-12-22 17:43:50|448.72|447.12|448.72|447.12|448.72|447.12|448.72|447.12|0
1640195040000|2021-12-22 17:44:00|448.95|447.35|448.72|447.12|448.95|447.35|448.49|446.89|0
1640195050000|2021-12-22 17:44:10|448.49|446.89|448.72|447.12|448.72|447.12|448.49|446.89|0
1640195060000|2021-12-22 17:44:20|448.95|447.35|448.83|447.23|448.95|447.35|448.83|447.23|0
1640195070000|2021-12-22 17:44:30|448.95|447.35|448.95|447.35|449.17|447.57|448.95|447.35|0
1640195080000|2021-12-22 17:44:40|448.72|447.12|448.49|446.89|448.72|447.12|448.49|446.89|0
1640195090000|2021-12-22 17:44:50|448.26|446.66|448.49|446.89|448.49|446.89|448.26|446.66|0
1640195100000|2021-12-22 17:45:00|448.26|446.66|448.26|446.66|448.49|446.89|448.26|446.66|0
1640195110000|2021-12-22 17:45:10|448.72|447.12|448.72|447.12|448.72|447.12|448.49|446.89|0
1640195120000|2021-12-22 17:45:20|448.26|446.66|448.26|446.66|448.26|446.66|448.26|446.66|0
1640195130000|2021-12-22 17:45:30|448.49|446.89|448.49|446.89|448.72|447.12|448.49|446.89|0
1640195140000|2021-12-22 17:45:40|448.26|446.66|448.26|446.66|448.49|446.89|448.26|446.66|0
1640195150000|2021-12-22 17:45:50|448.49|446.89|448.26|446.66|448.49|446.89|448.26|446.66|0
1640195160000|2021-12-22 17:46:00|448.49|446.89|448.26|446.66|448.72|447.12|448.26|446.66|0
1640195170000|2021-12-22 17:46:10|448.49|446.89|448.49|446.89|448.49|446.89|448.26|446.66|0
1640195180000|2021-12-22 17:46:20|448.26|446.66|448.26|446.66|448.26|446.66|448.26|446.66|0
1640195190000|2021-12-22 17:46:30|448.04|446.44|447.81|446.21|448.04|446.44|447.58|445.98|0
1640195200000|2021-12-22 17:46:40|448.04|446.44|448.04|446.44|448.04|446.44|448.04|446.44|0
1640195210000|2021-12-22 17:46:50|448.26|446.66|448.49|446.89|448.49|446.89|448.26|446.66|0
1640195220000|2021-12-22 17:47:00|448.83|447.23|448.72|447.12|448.94|447.34|448.72|447.12|0
1640195230000|2021-12-22 17:47:10|448.94|447.34|448.26|446.66|448.94|447.34|448.26|446.66|0
1640195240000|2021-12-22 17:47:20|448.49|446.89|448.49|446.89|448.49|446.89|448.49|446.89|0
1640195250000|2021-12-22 17:47:30|448.26|446.66|448.26|446.66|448.26|446.66|448.03|446.43|0
1640195260000|2021-12-22 17:47:40|448.49|446.89|448.49|446.89|448.49|446.89|448.26|446.66|0
1640195270000|2021-12-22 17:47:50|448.26|446.66|448.03|446.43|448.26|446.66|448.03|446.43|0
1640195280000|2021-12-22 17:48:00|448.26|446.66|448.49|446.89|448.72|447.12|448.26|446.66|0
1640195290000|2021-12-22 17:48:10|448.26|446.66|448.26|446.66|448.26|446.66|448.26|446.66|0
1640195300000|2021-12-22 17:48:20|448.49|446.89|448.49|446.89|448.49|446.89|448.49|446.89|0
1640195320000|2021-12-22 17:48:40|448.72|447.12|448.72|447.12|448.72|447.12|448.49|446.89|0
1640195330000|2021-12-22 17:48:50|448.94|447.34|448.72|447.12|448.94|447.34|448.72|447.12|0
1640195340000|2021-12-22 17:49:00|448.82|447.22|448.72|447.12|448.94|447.34|448.72|447.12|0
1640195350000|2021-12-22 17:49:10|448.94|447.34|448.71|447.11|448.94|447.34|448.71|447.11|0
1640195360000|2021-12-22 17:49:20|448.49|446.89|448.49|446.89|448.49|446.89|448.49|446.89|0
1640195370000|2021-12-22 17:49:30|448.71|447.11|448.49|446.89|448.71|447.11|448.49|446.89|0
1640195380000|2021-12-22 17:49:40|448.71|447.11|448.26|446.66|448.71|447.11|448.26|446.66|0
1640195390000|2021-12-22 17:49:50|448.49|446.89|448.49|446.89|448.49|446.89|448.49|446.89|0
1640195410000|2021-12-22 17:50:10|448.94|447.34|449.17|447.57|449.17|447.57|448.94|447.34|0
1640195420000|2021-12-22 17:50:20|449.4|447.8|450.08|448.48|450.08|448.48|449.4|447.8|0
1640195430000|2021-12-22 17:50:30|449.85|448.25|449.85|448.25|450.08|448.48|449.85|448.25|0
1640195440000|2021-12-22 17:50:40|449.62|448.02|450.08|448.48|450.08|448.48|449.62|448.02|0
1640195450000|2021-12-22 17:50:50|450.31|448.71|450.53|448.93|450.53|448.93|450.31|448.71|0
1640195460000|2021-12-22 17:51:00|450.31|448.71|450.53|448.93|450.53|448.93|450.31|448.71|0
1640195470000|2021-12-22 17:51:10|450.76|449.16|450.76|449.16|450.76|449.16|450.53|448.93|0
1640195480000|2021-12-22 17:51:20|450.99|449.39|450.53|448.93|450.99|449.39|450.53|448.93|0
1640195490000|2021-12-22 17:51:30|450.76|449.16|450.76|449.16|450.99|449.39|450.76|449.16|0
1640195500000|2021-12-22 17:51:40|450.99|449.39|451.21|449.61|451.21|449.61|450.99|449.39|0
1640195510000|2021-12-22 17:51:50|450.99|449.39|451.44|449.84|451.44|449.84|450.99|449.39|0
1640195520000|2021-12-22 17:52:00|450.99|449.39|451.21|449.61|451.21|449.61|450.99|449.39|0
1640195530000|2021-12-22 17:52:10|450.99|449.39|450.99|449.39|451.21|449.61|450.99|449.39|0
1640195540000|2021-12-22 17:52:20|451.44|449.84|451.44|449.84|451.44|449.84|451.44|449.84|0
1640195550000|2021-12-22 17:52:30|451.67|450.07|451.44|449.84|451.67|450.07|451.44|449.84|0
1640195560000|2021-12-22 17:52:40|450.99|449.39|450.99|449.39|450.99|449.39|450.99|449.39|0
1640195570000|2021-12-22 17:52:50|450.76|449.16|450.3|448.7|450.76|449.16|450.3|448.7|0
1640195590000|2021-12-22 17:53:10|450.08|448.48|450.08|448.48|450.08|448.48|450.08|448.48|0
1640195600000|2021-12-22 17:53:20|449.85|448.25|449.62|448.02|449.85|448.25|449.62|448.02|0
1640195610000|2021-12-22 17:53:30|449.85|448.25|449.62|448.02|449.85|448.25|449.62|448.02|0
1640195620000|2021-12-22 17:53:40|449.85|448.25|450.08|448.48|450.08|448.48|449.62|448.02|0
1640195630000|2021-12-22 17:53:50|450.3|448.7|450.53|448.93|450.53|448.93|450.3|448.7|0
1640195640000|2021-12-22 17:54:00|450.76|449.16|450.76|449.16|450.76|449.16|450.76|449.16|0
1640195670000|2021-12-22 17:54:30|450.87|449.27|450.99|449.39|450.99|449.39|450.87|449.27|0
1640195680000|2021-12-22 17:54:40|450.76|449.16|450.53|448.93|450.76|449.16|450.53|448.93|0
1640195690000|2021-12-22 17:54:50|450.76|449.16|450.98|449.38|450.98|449.38|450.76|449.16|0
1640195700000|2021-12-22 17:55:00|450.76|449.16|451.21|449.61|451.21|449.61|450.76|449.16|0
1640195720000|2021-12-22 17:55:20|450.98|449.38|451.21|449.61|451.21|449.61|450.98|449.38|0
1640195730000|2021-12-22 17:55:30|451.44|449.84|451.21|449.61|451.44|449.84|451.21|449.61|0
1640195740000|2021-12-22 17:55:40|451.44|449.84|451.44|449.84|451.44|449.84|451.21|449.61|0
1640195750000|2021-12-22 17:55:50|451.67|450.07|451.67|450.07|451.67|450.07|451.67|450.07|0
1640195760000|2021-12-22 17:56:00|451.44|449.84|451.21|449.61|451.44|449.84|451.09|449.49|0
1640195770000|2021-12-22 17:56:10|451.44|449.84|451.44|449.84|451.67|450.07|451.44|449.84|0
1640195780000|2021-12-22 17:56:20|451.67|450.07|451.89|450.29|451.89|450.29|451.67|450.07|0
1640195790000|2021-12-22 17:56:30|452.12|450.52|452.35|450.75|452.35|450.75|452.12|450.52|0
1640195820000|2021-12-22 17:57:00|452.12|450.52|452.12|450.52|452.12|450.52|452.12|450.52|0
1640195830000|2021-12-22 17:57:10|452|450.4|451.89|450.29|452.12|450.52|451.89|450.29|0
1640195840000|2021-12-22 17:57:20|452.12|450.52|452.58|450.98|452.58|450.98|452.12|450.52|0
1640195850000|2021-12-22 17:57:30|452.35|450.75|452.12|450.52|452.35|450.75|452.12|450.52|0
1640195860000|2021-12-22 17:57:40|451.89|450.29|452.12|450.52|452.12|450.52|451.89|450.29|0
1640195870000|2021-12-22 17:57:50|451.89|450.29|451.89|450.29|451.89|450.29|451.89|450.29|0
1640195880000|2021-12-22 17:58:00|451.67|450.07|451.67|450.07|451.89|450.29|451.67|450.07|0
1640195890000|2021-12-22 17:58:10|451.89|450.29|451.89|450.29|451.89|450.29|451.89|450.29|0
1640195900000|2021-12-22 17:58:20|452.12|450.52|452.12|450.52|452.12|450.52|452.12|450.52|0
1640195910000|2021-12-22 17:58:30|452.35|450.75|452.58|450.98|452.58|450.98|452.35|450.75|0
1640195920000|2021-12-22 17:58:40|452.35|450.75|452.58|450.98|452.58|450.98|452.35|450.75|0
1640195930000|2021-12-22 17:58:50|452.35|450.75|452.35|450.75|452.35|450.75|452.35|450.75|0
1640195940000|2021-12-22 17:59:00|452.58|450.98|452.58|450.98|452.58|450.98|452.58|450.98|0
1640195950000|2021-12-22 17:59:10|452.35|450.75|452.35|450.75|452.35|450.75|452.35|450.75|0
1640195960000|2021-12-22 17:59:20|452.58|450.98|452.58|450.98|452.58|450.98|452.35|450.75|0
1640195970000|2021-12-22 17:59:30|452.35|450.75|452.58|450.98|452.58|450.98|452.35|450.75|0
1640195980000|2021-12-22 17:59:40|452.35|450.75|452.35|450.75|452.35|450.75|452.35|450.75|0
1640195990000|2021-12-22 17:59:50|452.12|450.52|451.89|450.29|452.12|450.52|451.89|450.29|0
1640196000000|2021-12-22 18:00:00|451.66|450.06|451.66|450.06|451.66|450.06|451.66|450.06|0
1640196020000|2021-12-22 18:00:20|451.44|449.84|451.44|449.84|451.44|449.84|451.44|449.84|0
1640196030000|2021-12-22 18:00:30|451.55|449.95|451.21|449.61|451.55|449.95|451.21|449.61|0
1640196040000|2021-12-22 18:00:40|451.09|449.49|450.3|448.7|451.09|449.49|450.07|448.47|0
1640196050000|2021-12-22 18:00:50|450.53|448.93|450.41|448.81|450.53|448.93|450.41|448.81|0
1640196060000|2021-12-22 18:01:00|450.3|448.7|449.62|448.02|450.3|448.7|449.62|448.02|0
1640196070000|2021-12-22 18:01:10|449.84|448.24|450.07|448.47|450.07|448.47|449.84|448.24|0
1640196080000|2021-12-22 18:01:20|449.84|448.24|449.62|448.02|449.84|448.24|449.62|448.02|0
1640196090000|2021-12-22 18:01:30|449.84|448.24|449.84|448.24|449.84|448.24|449.84|448.24|0
1640196100000|2021-12-22 18:01:40|449.62|448.02|450.07|448.47|450.07|448.47|449.62|448.02|0
1640196110000|2021-12-22 18:01:50|450.3|448.7|449.84|448.24|450.3|448.7|449.84|448.24|0
1640196120000|2021-12-22 18:02:00|450.07|448.47|450.53|448.93|450.53|448.93|450.07|448.47|0
1640196130000|2021-12-22 18:02:10|450.3|448.7|450.3|448.7|450.3|448.7|450.3|448.7|0
1640196140000|2021-12-22 18:02:20|450.07|448.47|450.07|448.47|450.07|448.47|450.07|448.47|0
1640196150000|2021-12-22 18:02:30|450.3|448.7|450.52|448.92|450.63|449.03|450.3|448.7|0
1640196160000|2021-12-22 18:02:40|450.75|449.15|450.98|449.38|450.98|449.38|450.75|449.15|0
1640196170000|2021-12-22 18:02:50|451.21|449.61|450.98|449.38|451.21|449.61|450.98|449.38|0
1640196180000|2021-12-22 18:03:00|450.75|449.15|450.98|449.38|450.98|449.38|450.75|449.15|0
1640196190000|2021-12-22 18:03:10|451.21|449.61|450.98|449.38|451.21|449.61|450.98|449.38|0
1640196210000|2021-12-22 18:03:30|451.21|449.61|451.43|449.83|451.43|449.83|451.21|449.61|0
1640196220000|2021-12-22 18:03:40|451.66|450.06|451.21|449.61|451.66|450.06|451.21|449.61|0
1640196240000|2021-12-22 18:04:00|451.09|449.49|451.43|449.83|451.43|449.83|451.09|449.49|0
1640196250000|2021-12-22 18:04:10|451.21|449.61|451.66|450.06|451.66|450.06|451.21|449.61|0
1640196260000|2021-12-22 18:04:20|451.43|449.83|451.66|450.06|451.66|450.06|451.43|449.83|0
1640196270000|2021-12-22 18:04:30|451.89|450.29|451.66|450.06|451.89|450.29|451.66|450.06|0
1640196280000|2021-12-22 18:04:40|451.43|449.83|451.66|450.06|451.66|450.06|451.43|449.83|0
1640196290000|2021-12-22 18:04:50|451.89|450.29|451.66|450.06|452|450.4|451.66|450.06|0
1640196300000|2021-12-22 18:05:00|451.89|450.29|452.12|450.52|452.12|450.52|451.89|450.29|0
1640196310000|2021-12-22 18:05:10|451.89|450.29|451.66|450.06|451.89|450.29|451.66|450.06|0
1640196320000|2021-12-22 18:05:20|451.89|450.29|451.66|450.06|451.89|450.29|451.66|450.06|0
1640196330000|2021-12-22 18:05:30|451.43|449.83|451.89|450.29|451.89|450.29|451.43|449.83|0
1640196340000|2021-12-22 18:05:40|451.66|450.06|451.89|450.29|451.89|450.29|451.66|450.06|0
1640196350000|2021-12-22 18:05:50|451.66|450.06|451.43|449.83|451.66|450.06|451.43|449.83|0
1640196360000|2021-12-22 18:06:00|451.21|449.61|451.43|449.83|451.43|449.83|451.21|449.61|0
1640196370000|2021-12-22 18:06:10|451.2|449.6|451.2|449.6|451.2|449.6|451.2|449.6|0
1640196380000|2021-12-22 18:06:20|450.98|449.38|450.75|449.15|450.98|449.38|450.75|449.15|0
1640196390000|2021-12-22 18:06:30|450.52|448.92|450.52|448.92|450.52|448.92|450.52|448.92|0
1640196400000|2021-12-22 18:06:40|450.29|448.69|450.75|449.15|450.75|449.15|450.29|448.69|0
1640196410000|2021-12-22 18:06:50|450.98|449.38|450.98|449.38|451.2|449.6|450.98|449.38|0
1640196420000|2021-12-22 18:07:00|451.2|449.6|450.75|449.15|451.2|449.6|450.75|449.15|0
1640196430000|2021-12-22 18:07:10|450.52|448.92|450.75|449.15|450.75|449.15|450.52|448.92|0
1640196440000|2021-12-22 18:07:20|450.52|448.92|450.75|449.15|450.75|449.15|450.52|448.92|0
1640196450000|2021-12-22 18:07:30|450.98|449.38|451.2|449.6|451.2|449.6|450.98|449.38|0
1640196460000|2021-12-22 18:07:40|450.98|449.38|450.98|449.38|450.98|449.38|450.86|449.26|0
1640196470000|2021-12-22 18:07:50|450.75|449.15|450.52|448.92|450.75|449.15|450.52|448.92|0
1640196480000|2021-12-22 18:08:00|450.75|449.15|450.98|449.38|450.98|449.38|450.75|449.15|0
1640196490000|2021-12-22 18:08:10|450.52|448.92|450.98|449.38|450.98|449.38|450.52|448.92|0
1640196500000|2021-12-22 18:08:20|450.75|449.15|450.98|449.38|450.98|449.38|450.63|449.03|0
1640196510000|2021-12-22 18:08:30|450.75|449.15|450.98|449.38|450.98|449.38|450.75|449.15|0
1640196520000|2021-12-22 18:08:40|451.2|449.6|450.98|449.38|451.2|449.6|450.98|449.38|0
1640196530000|2021-12-22 18:08:50|451.2|449.6|451.2|449.6|451.2|449.6|451.2|449.6|0
1640196540000|2021-12-22 18:09:00|450.98|449.38|450.98|449.38|451.2|449.6|450.98|449.38|0
1640196550000|2021-12-22 18:09:10|451.2|449.6|450.98|449.38|451.2|449.6|450.98|449.38|0
1640196560000|2021-12-22 18:09:20|451.2|449.6|451.2|449.6|451.2|449.6|451.2|449.6|0
1640196570000|2021-12-22 18:09:30|450.98|449.38|451.2|449.6|451.2|449.6|450.75|449.15|0
1640196580000|2021-12-22 18:09:40|451.43|449.83|451.2|449.6|451.43|449.83|451.2|449.6|0
1640196590000|2021-12-22 18:09:50|450.98|449.38|451.43|449.83|451.43|449.83|450.98|449.38|0
1640196600000|2021-12-22 18:10:00|451.2|449.6|451.43|449.83|451.43|449.83|451.2|449.6|0
1640196610000|2021-12-22 18:10:10|451.2|449.6|450.86|449.26|451.2|449.6|450.75|449.15|0
1640196620000|2021-12-22 18:10:20|450.97|449.37|450.97|449.37|451.2|449.6|450.97|449.37|0
1640196630000|2021-12-22 18:10:30|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1640196640000|2021-12-22 18:10:40|450.97|449.37|450.97|449.37|450.97|449.37|450.97|449.37|0
1640196650000|2021-12-22 18:10:50|450.75|449.15|450.52|448.92|450.75|449.15|450.52|448.92|0
1640196660000|2021-12-22 18:11:00|450.75|449.15|450.52|448.92|450.75|449.15|450.52|448.92|0
1640196670000|2021-12-22 18:11:10|450.29|448.69|450.4|448.8|450.4|448.8|450.29|448.69|0
1640196680000|2021-12-22 18:11:20|450.29|448.69|450.29|448.69|450.29|448.69|450.06|448.46|0
1640196690000|2021-12-22 18:11:30|450.06|448.46|450.29|448.69|450.29|448.69|449.84|448.24|0
1640196700000|2021-12-22 18:11:40|450.52|448.92|450.29|448.69|450.52|448.92|450.29|448.69|0
1640196710000|2021-12-22 18:11:50|450.52|448.92|450.52|448.92|450.52|448.92|450.52|448.92|0
1640196720000|2021-12-22 18:12:00|450.29|448.69|450.29|448.69|450.52|448.92|450.29|448.69|0
1640196730000|2021-12-22 18:12:10|450.06|448.46|449.84|448.24|450.06|448.46|449.61|448.01|0
1640196740000|2021-12-22 18:12:20|450.06|448.46|449.84|448.24|450.06|448.46|449.84|448.24|0
1640196750000|2021-12-22 18:12:30|450.06|448.46|449.84|448.24|450.06|448.46|449.84|448.24|0
1640196760000|2021-12-22 18:12:40|449.95|448.35|449.61|448.01|449.95|448.35|449.61|448.01|0
1640196770000|2021-12-22 18:12:50|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1640196780000|2021-12-22 18:13:00|449.61|448.01|449.84|448.24|449.84|448.24|449.61|448.01|0
1640196790000|2021-12-22 18:13:10|450.06|448.46|449.84|448.24|450.06|448.46|449.84|448.24|0
1640196800000|2021-12-22 18:13:20|449.61|448.01|450.06|448.46|450.06|448.46|449.61|448.01|0
1640196810000|2021-12-22 18:13:30|450.29|448.69|450.06|448.46|450.29|448.69|450.06|448.46|0
1640196820000|2021-12-22 18:13:40|449.94|448.34|449.72|448.12|449.94|448.34|449.72|448.12|0
1640196830000|2021-12-22 18:13:50|449.84|448.24|449.61|448.01|450.06|448.46|449.61|448.01|0
1640196850000|2021-12-22 18:14:10|449.83|448.23|449.83|448.23|449.94|448.34|449.83|448.23|0
1640196860000|2021-12-22 18:14:20|450.06|448.46|449.83|448.23|450.06|448.46|449.83|448.23|0
1640196880000|2021-12-22 18:14:40|450.06|448.46|450.29|448.69|450.29|448.69|450.06|448.46|0
1640196890000|2021-12-22 18:14:50|450.06|448.46|450.29|448.69|450.29|448.69|450.06|448.46|0
1640196900000|2021-12-22 18:15:00|450.06|448.46|450.06|448.46|450.06|448.46|450.06|448.46|0
1640196910000|2021-12-22 18:15:10|449.94|448.34|449.61|448.01|449.94|448.34|449.61|448.01|0
1640196920000|2021-12-22 18:15:20|449.83|448.23|449.83|448.23|449.83|448.23|449.61|448.01|0
1640196930000|2021-12-22 18:15:30|450.06|448.46|449.83|448.23|450.06|448.46|449.83|448.23|0
1640196940000|2021-12-22 18:15:40|449.38|447.78|449.61|448.01|449.61|448.01|449.38|447.78|0
1640196950000|2021-12-22 18:15:50|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1640196960000|2021-12-22 18:16:00|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1640196970000|2021-12-22 18:16:10|449.83|448.23|450.06|448.46|450.06|448.46|449.83|448.23|0
1640196990000|2021-12-22 18:16:30|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1640197010000|2021-12-22 18:16:50|449.61|448.01|449.83|448.23|449.83|448.23|449.61|448.01|0
1640197020000|2021-12-22 18:17:00|449.61|448.01|449.49|447.89|449.61|448.01|449.49|447.89|0
1640197030000|2021-12-22 18:17:10|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1640197040000|2021-12-22 18:17:20|449.38|447.78|449.38|447.78|449.38|447.78|449.38|447.78|0
1640197050000|2021-12-22 18:17:30|449.61|448.01|449.38|447.78|449.61|448.01|449.38|447.78|0
1640197060000|2021-12-22 18:17:40|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1640197080000|2021-12-22 18:18:00|449.83|448.23|449.6|448|449.83|448.23|449.6|448|0
1640197090000|2021-12-22 18:18:10|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1640197100000|2021-12-22 18:18:20|450.06|448.46|450.06|448.46|450.06|448.46|450.06|448.46|0
1640197110000|2021-12-22 18:18:30|450.29|448.69|450.29|448.69|450.29|448.69|450.29|448.69|0
1640197120000|2021-12-22 18:18:40|450.51|448.91|450.51|448.91|450.74|449.14|450.51|448.91|0
1640197130000|2021-12-22 18:18:50|450.17|448.57|450.06|448.46|450.51|448.91|450.06|448.46|0
1640197140000|2021-12-22 18:19:00|449.83|448.23|449.94|448.34|450.06|448.46|449.83|448.23|0
1640197150000|2021-12-22 18:19:10|449.83|448.23|449.38|447.78|449.83|448.23|449.38|447.78|0
1640197160000|2021-12-22 18:19:20|449.6|448|449.15|447.55|449.6|448|449.15|447.55|0
1640197170000|2021-12-22 18:19:30|448.92|447.32|449.38|447.78|449.38|447.78|448.92|447.32|0
1640197190000|2021-12-22 18:19:50|449.15|447.55|449.6|448|449.6|448|449.15|447.55|0
1640197210000|2021-12-22 18:20:10|449.83|448.23|449.83|448.23|449.83|448.23|449.83|448.23|0
1640197220000|2021-12-22 18:20:20|449.6|448|449.6|448|449.6|448|449.6|448|0
1640197230000|2021-12-22 18:20:30|449.83|448.23|449.6|448|449.83|448.23|449.6|448|0
1640197240000|2021-12-22 18:20:40|449.38|447.78|449.15|447.55|449.38|447.78|449.15|447.55|0
1640197250000|2021-12-22 18:20:50|449.38|447.78|449.38|447.78|449.38|447.78|449.15|447.55|0
1640197260000|2021-12-22 18:21:00|449.6|448|449.38|447.78|449.6|448|449.38|447.78|0
1640197270000|2021-12-22 18:21:10|449.15|447.55|448.92|447.32|449.15|447.55|448.92|447.32|0
1640197290000|2021-12-22 18:21:30|448.69|447.09|448.47|446.87|448.69|447.09|448.47|446.87|0
1640197300000|2021-12-22 18:21:40|448.24|446.64|448.24|446.64|448.24|446.64|448.24|446.64|0
1640197310000|2021-12-22 18:21:50|448.47|446.87|448.24|446.64|448.47|446.87|448.24|446.64|0
1640197320000|2021-12-22 18:22:00|448.47|446.87|448.24|446.64|448.69|447.09|448.24|446.64|0
1640197330000|2021-12-22 18:22:10|448.12|446.52|448.24|446.64|448.24|446.64|448.01|446.41|0
1640197340000|2021-12-22 18:22:20|448.47|446.87|448.24|446.64|448.47|446.87|448.24|446.64|0
1640197350000|2021-12-22 18:22:30|448.47|446.87|448.69|447.09|448.69|447.09|448.24|446.64|0
1640197370000|2021-12-22 18:22:50|448.92|447.32|448.69|447.09|448.92|447.32|448.69|447.09|0
1640197380000|2021-12-22 18:23:00|448.92|447.32|448.92|447.32|448.92|447.32|448.92|447.32|0
1640197390000|2021-12-22 18:23:10|448.69|447.09|448.69|447.09|448.69|447.09|448.47|446.87|0
1640197400000|2021-12-22 18:23:20|448.92|447.32|449.15|447.55|449.15|447.55|448.92|447.32|0
1640197410000|2021-12-22 18:23:30|448.92|447.32|448.92|447.32|448.92|447.32|448.92|447.32|0
1640197420000|2021-12-22 18:23:40|449.15|447.55|448.92|447.32|449.15|447.55|448.69|447.09|0
1640197430000|2021-12-22 18:23:50|449.15|447.55|448.69|447.09|449.15|447.55|448.69|447.09|0
1640197440000|2021-12-22 18:24:00|448.92|447.32|449.03|447.43|449.03|447.43|448.92|447.32|0
1640197450000|2021-12-22 18:24:10|448.92|447.32|448.46|446.86|448.92|447.32|448.46|446.86|0
1640197460000|2021-12-22 18:24:20|448.24|446.64|448.46|446.86|448.46|446.86|448.24|446.64|0
1640197470000|2021-12-22 18:24:30|448.69|447.09|448.46|446.86|448.69|447.09|448.46|446.86|0
1640197480000|2021-12-22 18:24:40|448.69|447.09|448.46|446.86|448.69|447.09|448.46|446.86|0
1640197490000|2021-12-22 18:24:50|448.24|446.64|447.78|446.18|448.24|446.64|447.78|446.18|0
1640197500000|2021-12-22 18:25:00|448.46|446.86|448.46|446.86|448.46|446.86|448.46|446.86|0
1640197520000|2021-12-22 18:25:20|448.57|446.97|448.24|446.64|448.57|446.97|448.12|446.52|0
1640197530000|2021-12-22 18:25:30|448.46|446.86|448.01|446.41|448.46|446.86|448.01|446.41|0
1640197540000|2021-12-22 18:25:40|447.78|446.18|448.01|446.41|448.24|446.64|447.78|446.18|0
1640197550000|2021-12-22 18:25:50|447.78|446.18|448.01|446.41|448.01|446.41|447.78|446.18|0
1640197560000|2021-12-22 18:26:00|447.78|446.18|447.78|446.18|447.78|446.18|447.78|446.18|0
1640197570000|2021-12-22 18:26:10|447.55|445.95|447.78|446.18|447.78|446.18|447.55|445.95|0
1640197580000|2021-12-22 18:26:20|447.33|445.73|447.55|445.95|447.55|445.95|447.33|445.73|0
1640197590000|2021-12-22 18:26:30|447.33|445.73|447.55|445.95|447.55|445.95|447.33|445.73|0
1640197600000|2021-12-22 18:26:40|447.33|445.73|447.1|445.5|447.33|445.73|446.87|445.27|0
1640197610000|2021-12-22 18:26:50|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640197620000|2021-12-22 18:27:00|447.55|445.95|447.55|445.95|447.55|445.95|447.55|445.95|0
1640197630000|2021-12-22 18:27:10|447.33|445.73|447.21|445.61|447.33|445.73|447.21|445.61|0
1640197640000|2021-12-22 18:27:20|447.33|445.73|447.55|445.95|447.55|445.95|447.33|445.73|0
1640197650000|2021-12-22 18:27:30|447.33|445.73|447.55|445.95|447.55|445.95|447.33|445.73|0
1640197660000|2021-12-22 18:27:40|447.33|445.73|447.55|445.95|447.55|445.95|447.33|445.73|0
1640197670000|2021-12-22 18:27:50|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640197680000|2021-12-22 18:28:00|447.55|445.95|447.33|445.73|447.78|446.18|447.33|445.73|0
1640197690000|2021-12-22 18:28:10|447.55|445.95|447.1|445.5|447.55|445.95|447.1|445.5|0
1640197700000|2021-12-22 18:28:20|446.87|445.27|447.1|445.5|447.1|445.5|446.87|445.27|0
1640197710000|2021-12-22 18:28:30|446.87|445.27|446.87|445.27|446.87|445.27|446.87|445.27|0
1640197720000|2021-12-22 18:28:40|446.64|445.04|446.64|445.04|446.87|445.27|446.64|445.04|0
1640197730000|2021-12-22 18:28:50|446.87|445.27|446.87|445.27|446.87|445.27|446.87|445.27|0
1640197740000|2021-12-22 18:29:00|447.1|445.5|447.1|445.5|447.1|445.5|446.87|445.27|0
1640197750000|2021-12-22 18:29:10|447.33|445.73|447.78|446.18|448.01|446.41|447.33|445.73|0
1640197760000|2021-12-22 18:29:20|447.66|446.06|447.55|445.95|447.66|446.06|447.33|445.73|0
1640197770000|2021-12-22 18:29:30|447.33|445.73|447.33|445.73|447.33|445.73|447.33|445.73|0
1640197780000|2021-12-22 18:29:40|447.32|445.72|447.32|445.72|447.32|445.72|447.32|445.72|0
1640197790000|2021-12-22 18:29:50|447.1|445.5|447.1|445.5|447.1|445.5|446.87|445.27|0
1640197800000|2021-12-22 18:30:00|447.55|445.95|447.32|445.72|447.55|445.95|447.32|445.72|0
1640197810000|2021-12-22 18:30:10|447.55|445.95|448.46|446.86|448.46|446.86|447.55|445.95|0
1640197820000|2021-12-22 18:30:20|448.23|446.63|448.46|446.86|448.46|446.86|448.23|446.63|0
1640197830000|2021-12-22 18:30:30|448.69|447.09|448.46|446.86|448.69|447.09|448.46|446.86|0
1640197840000|2021-12-22 18:30:40|448.69|447.09|449.14|447.54|449.14|447.54|448.69|447.09|0
1640197850000|2021-12-22 18:30:50|448.91|447.31|449.14|447.54|449.14|447.54|448.91|447.31|0
1640197860000|2021-12-22 18:31:00|448.91|447.31|448.91|447.31|449.14|447.54|448.91|447.31|0
1640197870000|2021-12-22 18:31:10|448.69|447.09|448.69|447.09|448.69|447.09|448.69|447.09|0
1640197880000|2021-12-22 18:31:20|448.46|446.86|448.69|447.09|448.69|447.09|448.23|446.63|0
1640197890000|2021-12-22 18:31:30|448.91|447.31|449.14|447.54|449.14|447.54|448.91|447.31|0
1640197900000|2021-12-22 18:31:40|449.37|447.77|449.14|447.54|449.37|447.77|449.14|447.54|0
1640197910000|2021-12-22 18:31:50|448.91|447.31|448.91|447.31|449.14|447.54|448.91|447.31|0
1640197920000|2021-12-22 18:32:00|448.69|447.09|448.69|447.09|448.69|447.09|448.69|447.09|0
1640197930000|2021-12-22 18:32:10|448.91|447.31|449.14|447.54|449.14|447.54|448.91|447.31|0
1640197950000|2021-12-22 18:32:30|448.91|447.31|449.14|447.54|449.14|447.54|448.91|447.31|0
1640197970000|2021-12-22 18:32:50|448.91|447.31|448.91|447.31|448.91|447.31|448.91|447.31|0
1640197980000|2021-12-22 18:33:00|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1640197990000|2021-12-22 18:33:10|448.91|447.31|448.91|447.31|448.91|447.31|448.91|447.31|0
1640198000000|2021-12-22 18:33:20|449.14|447.54|449.14|447.54|449.14|447.54|449.14|447.54|0
1640198010000|2021-12-22 18:33:30|448.91|447.31|448.91|447.31|448.91|447.31|448.91|447.31|0
1640198020000|2021-12-22 18:33:40|449.14|447.54|449.37|447.77|449.37|447.77|449.14|447.54|0
1640198030000|2021-12-22 18:33:50|449.14|447.54|449.37|447.77|449.37|447.77|449.14|447.54|0
1640198040000|2021-12-22 18:34:00|449.14|447.54|449.37|447.77|449.37|447.77|449.14|447.54|0
1640198050000|2021-12-22 18:34:10|449.14|447.54|449.37|447.77|449.37|447.77|449.14|447.54|0
1640198060000|2021-12-22 18:34:20|449.14|447.54|449.14|447.54|449.59|447.99|449.14|447.54|0
1640198070000|2021-12-22 18:34:30|449.37|447.77|449.14|447.54|449.37|447.77|449.14|447.54|0
1640198080000|2021-12-22 18:34:40|448.91|447.31|448.91|447.31|448.91|447.31|448.68|447.08|0
1640198090000|2021-12-22 18:34:50|448.68|447.08|448.91|447.31|449.02|447.42|448.68|447.08|0
1640198100000|2021-12-22 18:35:00|448.68|447.08|448.23|446.63|448.68|447.08|448.23|446.63|0
1640198110000|2021-12-22 18:35:10|448.57|446.97|448.46|446.86|448.57|446.97|448.46|446.86|0
1640198120000|2021-12-22 18:35:20|448.23|446.63|447.78|446.18|448.23|446.63|447.78|446.18|0
1640198130000|2021-12-22 18:35:30|448|446.4|448|446.4|448|446.4|447.78|446.18|0
1640198140000|2021-12-22 18:35:40|447.78|446.18|447.78|446.18|447.78|446.18|447.55|445.95|0
1640198150000|2021-12-22 18:35:50|448|446.4|448|446.4|448|446.4|448|446.4|0
1640198160000|2021-12-22 18:36:00|447.78|446.18|448|446.4|448|446.4|447.77|446.17|0
1640198170000|2021-12-22 18:36:10|447.77|446.17|446.41|444.81|447.77|446.17|446.41|444.81|0
1640198180000|2021-12-22 18:36:20|446.64|445.04|446.87|445.27|447.09|445.49|446.64|445.04|0
1640198190000|2021-12-22 18:36:30|447.09|445.49|446.87|445.27|447.09|445.49|446.87|445.27|0
1640198200000|2021-12-22 18:36:40|446.64|445.04|445.96|444.36|446.64|445.04|445.96|444.36|0
1640198210000|2021-12-22 18:36:50|445.73|444.13|445.96|444.36|445.96|444.36|445.73|444.13|0
1640198220000|2021-12-22 18:37:00|446.41|444.81|446.19|444.59|446.64|445.04|446.19|444.59|0
1640198230000|2021-12-22 18:37:10|446.41|444.81|446.41|444.81|446.41|444.81|446.18|444.58|0
1640198250000|2021-12-22 18:37:30|446.64|445.04|446.41|444.81|446.64|445.04|446.41|444.81|0
1640198260000|2021-12-22 18:37:40|446.18|444.58|446.41|444.81|446.41|444.81|446.18|444.58|0
1640198270000|2021-12-22 18:37:50|445.39|443.79|445.05|443.45|445.39|443.79|445.05|443.45|0
1640198280000|2021-12-22 18:38:00|444.6|443|444.37|442.77|444.6|443|444.14|442.54|0
1640198290000|2021-12-22 18:38:10|444.14|442.54|444.37|442.77|444.37|442.77|443.92|442.32|0
1640198300000|2021-12-22 18:38:20|444.6|443|445.16|443.56|445.28|443.68|444.6|443|0
1640198310000|2021-12-22 18:38:30|445.05|443.45|445.05|443.45|445.05|443.45|444.82|443.22|0
1640198320000|2021-12-22 18:38:40|444.82|443.22|444.37|442.77|444.82|443.22|444.37|442.77|0
1640198330000|2021-12-22 18:38:50|444.6|443|444.37|442.77|444.6|443|444.37|442.77|0
1640198340000|2021-12-22 18:39:00|444.14|442.54|444.14|442.54|444.14|442.54|444.14|442.54|0
1640198350000|2021-12-22 18:39:10|444.37|442.77|443.92|442.32|444.37|442.77|443.92|442.32|0
1640198360000|2021-12-22 18:39:20|443.46|441.86|443.01|441.41|443.46|441.86|443.01|441.41|0
1640198370000|2021-12-22 18:39:30|443.24|441.64|443.46|441.86|443.92|442.32|443.24|441.64|0
1640198380000|2021-12-22 18:39:40|443.24|441.64|442.78|441.18|443.46|441.86|442.78|441.18|0
1640198390000|2021-12-22 18:39:50|443.01|441.41|443.24|441.64|443.24|441.64|443.01|441.41|0
1640198400000|2021-12-22 18:40:00|443.46|441.86|443.57|441.97|443.57|441.97|443.46|441.86|0
1640198410000|2021-12-22 18:40:10|443.46|441.86|443.01|441.41|443.46|441.86|443.01|441.41|0
1640198420000|2021-12-22 18:40:20|442.78|441.18|443.01|441.41|443.01|441.41|442.78|441.18|0
1640198430000|2021-12-22 18:40:30|442.78|441.18|442.56|440.96|442.78|441.18|442.56|440.96|0
1640198440000|2021-12-22 18:40:40|441.65|440.05|441.42|439.82|441.65|440.05|441.42|439.82|0
1640198450000|2021-12-22 18:40:50|441.2|439.6|440.97|439.37|441.2|439.6|440.97|439.37|0
1640198460000|2021-12-22 18:41:00|441.42|439.82|441.88|440.28|441.88|440.28|441.42|439.82|0
1640198470000|2021-12-22 18:41:10|441.65|440.05|441.42|439.82|441.65|440.05|441.42|439.82|0
1640198480000|2021-12-22 18:41:20|441.2|439.6|441.65|440.05|441.65|440.05|441.2|439.6|0
1640198490000|2021-12-22 18:41:30|441.88|440.28|441.42|439.82|441.88|440.28|441.42|439.82|0
1640198500000|2021-12-22 18:41:40|441.2|439.6|441.42|439.82|441.42|439.82|441.2|439.6|0
1640198510000|2021-12-22 18:41:50|441.2|439.6|441.65|440.05|441.65|440.05|441.2|439.6|0
1640198520000|2021-12-22 18:42:00|441.42|439.82|441.88|440.28|441.88|440.28|441.42|439.82|0
1640198530000|2021-12-22 18:42:10|442.1|440.5|442.1|440.5|442.1|440.5|442.1|440.5|0
1640198540000|2021-12-22 18:42:20|441.88|440.28|441.88|440.28|441.88|440.28|441.88|440.28|0
1640198550000|2021-12-22 18:42:30|442.1|440.5|442.1|440.5|442.33|440.73|442.1|440.5|0
1640198560000|2021-12-22 18:42:40|442.33|440.73|442.78|441.18|442.78|441.18|442.33|440.73|0
1640198570000|2021-12-22 18:42:50|443.23|441.63|443.01|441.41|443.23|441.63|443.01|441.41|0
1640198580000|2021-12-22 18:43:00|442.78|441.18|443.46|441.86|443.46|441.86|442.78|441.18|0
1640198590000|2021-12-22 18:43:10|443.69|442.09|443.69|442.09|443.91|442.31|443.69|442.09|0
1640198600000|2021-12-22 18:43:20|443.46|441.86|443.46|441.86|443.46|441.86|443.46|441.86|0
1640198610000|2021-12-22 18:43:30|443.69|442.09|443.46|441.86|443.69|442.09|443.23|441.63|0
1640198620000|2021-12-22 18:43:40|443.69|442.09|443.69|442.09|443.69|442.09|443.46|441.86|0
1640198630000|2021-12-22 18:43:50|443.91|442.31|444.14|442.54|444.14|442.54|443.91|442.31|0
1640198640000|2021-12-22 18:44:00|444.37|442.77|443.91|442.31|444.37|442.77|443.69|442.09|0
1640198650000|2021-12-22 18:44:10|443.69|442.09|443.46|441.86|443.69|442.09|443.46|441.86|0
1640198660000|2021-12-22 18:44:20|443.69|442.09|443.46|441.86|443.69|442.09|443.46|441.86|0
1640198670000|2021-12-22 18:44:30|443.69|442.09|443.46|441.86|443.69|442.09|443.46|441.86|0
1640198680000|2021-12-22 18:44:40|443.69|442.09|443.46|441.86|443.69|442.09|443.46|441.86|0
1640198690000|2021-12-22 18:44:50|443.69|442.09|443.23|441.63|443.69|442.09|443.23|441.63|0
1640198700000|2021-12-22 18:45:00|443.46|441.86|443.01|441.41|443.46|441.86|443.01|441.41|0
1640198710000|2021-12-22 18:45:10|443.23|441.63|442.66|441.06|443.34|441.74|442.66|441.06|0
1640198720000|2021-12-22 18:45:20|443.01|441.41|443.46|441.86|443.46|441.86|442.78|441.18|0
1640198730000|2021-12-22 18:45:30|444.14|442.54|444.14|442.54|444.14|442.54|443.91|442.31|0
1640198740000|2021-12-22 18:45:40|444.36|442.76|444.36|442.76|444.36|442.76|444.14|442.54|0
1640198750000|2021-12-22 18:45:50|444.14|442.54|444.14|442.54|444.14|442.54|443.91|442.31|0
1640198760000|2021-12-22 18:46:00|443.91|442.31|444.36|442.76|444.36|442.76|443.91|442.31|0
1640198770000|2021-12-22 18:46:10|444.59|442.99|444.82|443.22|444.82|443.22|444.59|442.99|0
1640198780000|2021-12-22 18:46:20|445.04|443.44|444.59|442.99|445.04|443.44|444.59|442.99|0
1640198790000|2021-12-22 18:46:30|444.82|443.22|444.59|442.99|444.82|443.22|444.59|442.99|0
1640198800000|2021-12-22 18:46:40|444.82|443.22|444.59|442.99|444.82|443.22|444.59|442.99|0
1640198810000|2021-12-22 18:46:50|444.82|443.22|445.04|443.44|445.04|443.44|444.82|443.22|0
1640198820000|2021-12-22 18:47:00|444.93|443.33|445.72|444.12|445.72|444.12|444.93|443.33|0
1640198830000|2021-12-22 18:47:10|445.5|443.9|445.04|443.44|445.5|443.9|445.04|443.44|0
1640198840000|2021-12-22 18:47:20|444.82|443.22|444.82|443.22|444.82|443.22|444.82|443.22|0
1640198850000|2021-12-22 18:47:30|445.04|443.44|445.04|443.44|445.04|443.44|445.04|443.44|0
1640198860000|2021-12-22 18:47:40|445.27|443.67|445.04|443.44|445.27|443.67|445.04|443.44|0
1640198870000|2021-12-22 18:47:50|444.82|443.22|444.82|443.22|444.82|443.22|444.59|442.99|0
1640198880000|2021-12-22 18:48:00|445.04|443.44|443.79|442.19|445.04|443.44|443.79|442.19|0
1640198890000|2021-12-22 18:48:10|443.91|442.31|444.14|442.54|444.36|442.76|443.91|442.31|0
1640198900000|2021-12-22 18:48:20|443.91|442.31|443.91|442.31|443.91|442.31|443.91|442.31|0
1640198910000|2021-12-22 18:48:30|443.68|442.08|443.91|442.31|443.91|442.31|443.68|442.08|0
1640198920000|2021-12-22 18:48:40|443.68|442.08|443.91|442.31|443.91|442.31|443.46|441.86|0
1640198930000|2021-12-22 18:48:50|443.68|442.08|443.68|442.08|443.68|442.08|443.46|441.86|0
1640198940000|2021-12-22 18:49:00|443.46|441.86|443.91|442.31|443.91|442.31|443.46|441.86|0
1640198950000|2021-12-22 18:49:10|443.68|442.08|444.14|442.54|444.14|442.54|443.68|442.08|0
1640198960000|2021-12-22 18:49:20|443.91|442.31|443.68|442.08|444.14|442.54|443.68|442.08|0
1640198970000|2021-12-22 18:49:30|444.14|442.54|444.36|442.76|444.36|442.76|444.14|442.54|0
1640198980000|2021-12-22 18:49:40|444.24|442.64|444.14|442.54|444.24|442.64|444.14|442.54|0
1640198990000|2021-12-22 18:49:50|443.91|442.31|443.91|442.31|444.14|442.54|443.91|442.31|0
1640199000000|2021-12-22 18:50:00|444.14|442.54|444.14|442.54|444.14|442.54|443.91|442.31|0
1640199010000|2021-12-22 18:50:10|444.59|442.99|444.36|442.76|444.59|442.99|444.36|442.76|0
1640199020000|2021-12-22 18:50:20|444.59|442.99|444.36|442.76|444.59|442.99|444.36|442.76|0
1640199040000|2021-12-22 18:50:40|444.59|442.99|444.59|442.99|444.81|443.21|444.59|442.99|0
1640199050000|2021-12-22 18:50:50|444.81|443.21|445.04|443.44|445.04|443.44|444.81|443.21|0
1640199060000|2021-12-22 18:51:00|444.81|443.21|444.13|442.53|444.81|443.21|444.13|442.53|0
1640199070000|2021-12-22 18:51:10|443.91|442.31|443.91|442.31|443.91|442.31|443.91|442.31|0
1640199080000|2021-12-22 18:51:20|444.13|442.53|443.91|442.31|444.36|442.76|443.91|442.31|0
1640199090000|2021-12-22 18:51:30|444.13|442.53|444.02|442.42|444.13|442.53|444.02|442.42|0
1640199100000|2021-12-22 18:51:40|443.91|442.31|444.13|442.53|444.13|442.53|443.91|442.31|0
1640199110000|2021-12-22 18:51:50|443.91|442.31|444.13|442.53|444.13|442.53|443.91|442.31|0
1640199120000|2021-12-22 18:52:00|443.91|442.31|444.13|442.53|444.13|442.53|443.91|442.31|0
1640199130000|2021-12-22 18:52:10|443.91|442.31|444.02|442.42|444.02|442.42|443.91|442.31|0
1640199140000|2021-12-22 18:52:20|444.36|442.76|444.13|442.53|444.36|442.76|444.13|442.53|0
1640199150000|2021-12-22 18:52:30|443.91|442.31|443.91|442.31|443.91|442.31|443.91|442.31|0
1640199160000|2021-12-22 18:52:40|443.68|442.08|443.68|442.08|443.68|442.08|443.56|441.96|0
1640199170000|2021-12-22 18:52:50|443.91|442.31|443.91|442.31|443.91|442.31|443.68|442.08|0
1640199180000|2021-12-22 18:53:00|443.68|442.08|443.91|442.31|443.91|442.31|443.68|442.08|0
1640199190000|2021-12-22 18:53:10|444.13|442.53|444.13|442.53|444.13|442.53|443.91|442.31|0
1640199200000|2021-12-22 18:53:20|443.91|442.31|444.81|443.21|444.81|443.21|443.91|442.31|0
1640199210000|2021-12-22 18:53:30|444.59|442.99|444.81|443.21|444.81|443.21|444.36|442.76|0
1640199220000|2021-12-22 18:53:40|444.59|442.99|444.92|443.32|444.92|443.32|444.59|442.99|0
1640199230000|2021-12-22 18:53:50|444.81|443.21|445.04|443.44|445.27|443.67|444.81|443.21|0
1640199240000|2021-12-22 18:54:00|445.27|443.67|445.04|443.44|445.27|443.67|445.04|443.44|0
1640199250000|2021-12-22 18:54:10|444.81|443.21|445.04|443.44|445.04|443.44|444.81|443.21|0
1640199260000|2021-12-22 18:54:20|444.81|443.21|445.49|443.89|445.49|443.89|444.81|443.21|0
1640199270000|2021-12-22 18:54:30|445.04|443.44|445.27|443.67|445.27|443.67|445.04|443.44|0
1640199280000|2021-12-22 18:54:40|445.04|443.44|445.04|443.44|445.04|443.44|444.81|443.21|0
1640199290000|2021-12-22 18:54:50|445.27|443.67|445.27|443.67|445.27|443.67|445.27|443.67|0
1640199300000|2021-12-22 18:55:00|445.04|443.44|444.81|443.21|445.04|443.44|444.81|443.21|0
1640199310000|2021-12-22 18:55:10|445.04|443.44|445.04|443.44|445.04|443.44|444.81|443.21|0
1640199320000|2021-12-22 18:55:20|444.81|443.21|444.81|443.21|445.04|443.44|444.81|443.21|0
1640199330000|2021-12-22 18:55:30|444.58|442.98|444.36|442.76|444.58|442.98|444.36|442.76|0
1640199340000|2021-12-22 18:55:40|444.58|442.98|444.58|442.98|444.58|442.98|444.58|442.98|0
1640199350000|2021-12-22 18:55:50|444.81|443.21|444.36|442.76|444.81|443.21|444.36|442.76|0
1640199360000|2021-12-22 18:56:00|444.58|442.98|444.58|442.98|444.58|442.98|444.58|442.98|0
1640199370000|2021-12-22 18:56:10|444.36|442.76|444.58|442.98|444.58|442.98|444.36|442.76|0
1640199380000|2021-12-22 18:56:20|444.36|442.76|444.58|442.98|444.58|442.98|444.36|442.76|0
1640199390000|2021-12-22 18:56:30|445.37|443.77|445.04|443.44|445.37|443.77|444.81|443.21|0
1640199400000|2021-12-22 18:56:40|444.81|443.21|445.04|443.44|445.04|443.44|444.81|443.21|0
1640199410000|2021-12-22 18:56:50|445.26|443.66|445.49|443.89|445.49|443.89|445.26|443.66|0
1640199420000|2021-12-22 18:57:00|445.26|443.66|445.72|444.12|445.72|444.12|445.26|443.66|0
1640199430000|2021-12-22 18:57:10|444.81|443.21|444.36|442.76|444.81|443.21|444.36|442.76|0
1640199440000|2021-12-22 18:57:20|443.9|442.3|443.9|442.3|444.13|442.53|443.9|442.3|0
1640199450000|2021-12-22 18:57:30|444.13|442.53|444.58|442.98|444.58|442.98|444.13|442.53|0
1640199460000|2021-12-22 18:57:40|444.81|443.21|444.81|443.21|444.81|443.21|444.81|443.21|0
1640199470000|2021-12-22 18:57:50|444.58|442.98|444.58|442.98|444.81|443.21|444.58|442.98|0
1640199480000|2021-12-22 18:58:00|444.81|443.21|444.36|442.76|444.81|443.21|444.36|442.76|0
1640199490000|2021-12-22 18:58:10|444.13|442.53|444.13|442.53|444.36|442.76|444.13|442.53|0
1640199500000|2021-12-22 18:58:20|444.36|442.76|444.58|442.98|444.58|442.98|444.36|442.76|0
1640199510000|2021-12-22 18:58:30|444.13|442.53|443.9|442.3|444.13|442.53|443.68|442.08|0
1640199520000|2021-12-22 18:58:40|443.68|442.08|443.56|441.96|443.68|442.08|443.45|441.85|0
1640199530000|2021-12-22 18:58:50|443.68|442.08|443.22|441.62|443.68|442.08|443.22|441.62|0
1640199540000|2021-12-22 18:59:00|443.45|441.85|443.9|442.3|443.9|442.3|443.45|441.85|0
1640199550000|2021-12-22 18:59:10|443.45|441.85|443.22|441.62|443.45|441.85|443.22|441.62|0
1640199560000|2021-12-22 18:59:20|443.45|441.85|443.22|441.62|443.45|441.85|443.22|441.62|0
1640199570000|2021-12-22 18:59:30|443|441.4|443.22|441.62|443.22|441.62|443|441.4|0
1640199580000|2021-12-22 18:59:40|443.45|441.85|443.22|441.62|443.45|441.85|443|441.4|0
1640199590000|2021-12-22 18:59:50|443.45|441.85|443.22|441.62|443.45|441.85|443.22|441.62|0
1640199600000|2021-12-22 19:00:00|443.45|441.85|442.54|440.94|443.45|441.85|442.54|440.94|0
1640199610000|2021-12-22 19:00:10|441.86|440.26|442.54|440.94|442.54|440.94|441.86|440.26|0
1640199620000|2021-12-22 19:00:20|442.09|440.49|442.09|440.49|442.09|440.49|441.86|440.26|0
1640199630000|2021-12-22 19:00:30|442.32|440.72|442.32|440.72|442.32|440.72|442.09|440.49|0
1640199640000|2021-12-22 19:00:40|442.54|440.94|442.09|440.49|442.54|440.94|442.09|440.49|0
1640199650000|2021-12-22 19:00:50|442.32|440.72|441.86|440.26|442.32|440.72|441.86|440.26|0
1640199660000|2021-12-22 19:01:00|441.64|440.04|441.41|439.81|441.64|440.04|441.41|439.81|0
1640199670000|2021-12-22 19:01:10|440.96|439.36|440.96|439.36|441.18|439.58|440.96|439.36|0
1640199680000|2021-12-22 19:01:20|441.18|439.58|440.5|438.9|441.18|439.58|440.5|438.9|0
1640199690000|2021-12-22 19:01:30|440.28|438.68|440.28|438.68|440.28|438.68|440.05|438.45|0
1640199700000|2021-12-22 19:01:40|440.61|439.01|440.5|438.9|440.61|439.01|440.28|438.68|0
1640199710000|2021-12-22 19:01:50|440.73|439.13|440.73|439.13|440.73|439.13|440.73|439.13|0
1640199720000|2021-12-22 19:02:00|441.18|439.58|440.73|439.13|441.18|439.58|440.73|439.13|0
1640199730000|2021-12-22 19:02:10|441.41|439.81|441.41|439.81|441.41|439.81|441.41|439.81|0
1640199740000|2021-12-22 19:02:20|441.64|440.04|441.41|439.81|441.64|440.04|441.41|439.81|0
1640199750000|2021-12-22 19:02:30|441.18|439.58|440.73|439.13|441.18|439.58|440.73|439.13|0
1640199760000|2021-12-22 19:02:40|441.18|439.58|441.63|440.03|441.63|440.03|440.96|439.36|0
1640199770000|2021-12-22 19:02:50|441.86|440.26|442.31|440.71|442.31|440.71|441.86|440.26|0
1640199780000|2021-12-22 19:03:00|442.09|440.49|442.09|440.49|442.31|440.71|442.09|440.49|0
1640199790000|2021-12-22 19:03:10|441.86|440.26|441.63|440.03|441.86|440.26|441.63|440.03|0
1640199800000|2021-12-22 19:03:20|441.06|439.46|441.18|439.58|441.18|439.58|440.96|439.36|0
1640199810000|2021-12-22 19:03:30|441.41|439.81|441.41|439.81|441.63|440.03|441.41|439.81|0
1640199820000|2021-12-22 19:03:40|441.86|440.26|442.31|440.71|442.31|440.71|441.86|440.26|0
1640199830000|2021-12-22 19:03:50|442.09|440.49|442.09|440.49|442.31|440.71|442.09|440.49|0
1640199840000|2021-12-22 19:04:00|441.86|440.26|441.41|439.81|441.86|440.26|441.18|439.58|0
1640199850000|2021-12-22 19:04:10|441.63|440.03|441.63|440.03|441.63|440.03|441.41|439.81|0
1640199860000|2021-12-22 19:04:20|441.18|439.58|441.41|439.81|441.41|439.81|440.95|439.35|0
1640199870000|2021-12-22 19:04:30|441.18|439.58|441.63|440.03|441.63|440.03|441.18|439.58|0
1640199880000|2021-12-22 19:04:40|441.41|439.81|442.31|440.71|442.31|440.71|441.41|439.81|0
1640199890000|2021-12-22 19:04:50|442.09|440.49|442.31|440.71|442.31|440.71|442.09|440.49|0
1640199900000|2021-12-22 19:05:00|442.54|440.94|442.99|441.39|442.99|441.39|442.54|440.94|0
1640199910000|2021-12-22 19:05:10|442.77|441.17|442.54|440.94|442.77|441.17|442.54|440.94|0
1640199920000|2021-12-22 19:05:20|442.31|440.71|442.54|440.94|442.77|441.17|442.31|440.71|0
1640199930000|2021-12-22 19:05:30|442.99|441.39|442.76|441.16|442.99|441.39|442.76|441.16|0
1640199940000|2021-12-22 19:05:40|442.87|441.27|442.87|441.27|442.87|441.27|442.87|441.27|0
1640199950000|2021-12-22 19:05:50|442.99|441.39|442.54|440.94|442.99|441.39|442.54|440.94|0
1640199960000|2021-12-22 19:06:00|442.31|440.71|442.31|440.71|442.31|440.71|442.31|440.71|0
1640199970000|2021-12-22 19:06:10|442.09|440.49|441.86|440.26|442.31|440.71|441.86|440.26|0
1640199980000|2021-12-22 19:06:20|442.09|440.49|442.31|440.71|442.54|440.94|442.09|440.49|0
1640199990000|2021-12-22 19:06:30|442.54|440.94|442.08|440.48|442.54|440.94|442.08|440.48|0
1640200000000|2021-12-22 19:06:40|441.41|439.81|441.41|439.81|441.41|439.81|441.18|439.58|0
1640200010000|2021-12-22 19:06:50|441.18|439.58|441.63|440.03|441.63|440.03|441.18|439.58|0
1640200020000|2021-12-22 19:07:00|442.31|440.71|442.08|440.48|442.31|440.71|441.86|440.26|0
1640200030000|2021-12-22 19:07:10|442.31|440.71|441.63|440.03|442.31|440.71|441.63|440.03|0
1640200040000|2021-12-22 19:07:20|441.86|440.26|441.63|440.03|441.86|440.26|441.63|440.03|0
1640200050000|2021-12-22 19:07:30|441.18|439.58|441.41|439.81|441.41|439.81|441.18|439.58|0
1640200060000|2021-12-22 19:07:40|441.29|439.69|441.18|439.58|441.41|439.81|441.18|439.58|0
1640200070000|2021-12-22 19:07:50|441.4|439.8|441.4|439.8|441.4|439.8|441.18|439.58|0
1640200080000|2021-12-22 19:08:00|441.63|440.03|441.4|439.8|441.63|440.03|441.4|439.8|0
1640200090000|2021-12-22 19:08:10|441.18|439.58|440.27|438.67|441.18|439.58|440.27|438.67|0
1640200100000|2021-12-22 19:08:20|440.5|438.9|440.5|438.9|440.73|439.13|440.05|438.45|0
1640200110000|2021-12-22 19:08:30|440.95|439.35|440.73|439.13|440.95|439.35|440.27|438.67|0
1640200120000|2021-12-22 19:08:40|440.5|438.9|440.27|438.67|440.5|438.9|440.05|438.45|0
1640200130000|2021-12-22 19:08:50|440.5|438.9|440.73|439.13|440.73|439.13|440.5|438.9|0
1640200140000|2021-12-22 19:09:00|441.18|439.58|441.18|439.58|441.18|439.58|440.95|439.35|0
1640200150000|2021-12-22 19:09:10|441.4|439.8|441.18|439.58|441.4|439.8|441.18|439.58|0
1640200160000|2021-12-22 19:09:20|440.95|439.35|440.95|439.35|440.95|439.35|440.95|439.35|0
1640200170000|2021-12-22 19:09:30|440.72|439.12|441.18|439.58|441.18|439.58|440.72|439.12|0
1640200180000|2021-12-22 19:09:40|440.72|439.12|440.72|439.12|440.72|439.12|440.5|438.9|0
1640200190000|2021-12-22 19:09:50|441.18|439.58|440.95|439.35|441.18|439.58|440.95|439.35|0
1640200200000|2021-12-22 19:10:00|441.18|439.58|440.72|439.12|441.18|439.58|440.72|439.12|0
1640200210000|2021-12-22 19:10:10|440.95|439.35|440.72|439.12|440.95|439.35|440.72|439.12|0
1640200220000|2021-12-22 19:10:20|440.5|438.9|440.5|438.9|440.95|439.35|440.5|438.9|0
1640200230000|2021-12-22 19:10:30|440.27|438.67|440.5|438.9|440.72|439.12|440.27|438.67|0
1640200240000|2021-12-22 19:10:40|440.72|439.12|440.72|439.12|440.72|439.12|440.72|439.12|0
1640200250000|2021-12-22 19:10:50|440.61|439.01|440.5|438.9|440.61|439.01|440.5|438.9|0
1640200260000|2021-12-22 19:11:00|440.72|439.12|440.5|438.9|440.72|439.12|440.5|438.9|0
1640200270000|2021-12-22 19:11:10|440.72|439.12|440.5|438.9|440.72|439.12|440.5|438.9|0
1640200280000|2021-12-22 19:11:20|440.15|438.55|440.38|438.78|440.38|438.78|440.05|438.45|0
1640200290000|2021-12-22 19:11:30|440.5|438.9|440.72|439.12|440.72|439.12|440.5|438.9|0
1640200300000|2021-12-22 19:11:40|440.95|439.35|441.18|439.58|441.18|439.58|440.95|439.35|0
1640200310000|2021-12-22 19:11:50|440.95|439.35|441.4|439.8|441.4|439.8|440.95|439.35|0
1640200320000|2021-12-22 19:12:00|441.18|439.58|441.85|440.25|441.85|440.25|441.18|439.58|0
1640200330000|2021-12-22 19:12:10|442.08|440.48|442.08|440.48|442.08|440.48|442.08|440.48|0
1640200340000|2021-12-22 19:12:20|442.31|440.71|442.31|440.71|442.31|440.71|442.08|440.48|0
1640200350000|2021-12-22 19:12:30|442.99|441.39|442.53|440.93|442.99|441.39|442.53|440.93|0
1640200360000|2021-12-22 19:12:40|442.76|441.16|442.53|440.93|442.76|441.16|442.53|440.93|0
1640200370000|2021-12-22 19:12:50|442.76|441.16|442.99|441.39|442.99|441.39|442.76|441.16|0
1640200380000|2021-12-22 19:13:00|442.76|441.16|442.99|441.39|442.99|441.39|442.64|441.04|0
1640200390000|2021-12-22 19:13:10|442.76|441.16|442.76|441.16|442.99|441.39|442.76|441.16|0
1640200400000|2021-12-22 19:13:20|442.53|440.93|442.76|441.16|442.76|441.16|442.53|440.93|0
1640200410000|2021-12-22 19:13:30|442.53|440.93|442.31|440.71|442.53|440.93|442.31|440.71|0
1640200420000|2021-12-22 19:13:40|442.53|440.93|442.31|440.71|442.53|440.93|442.31|440.71|0
1640200430000|2021-12-22 19:13:50|442.53|440.93|442.76|441.16|442.76|441.16|442.31|440.71|0
1640200440000|2021-12-22 19:14:00|442.53|440.93|442.53|440.93|442.76|441.16|442.53|440.93|0
1640200450000|2021-12-22 19:14:10|442.31|440.71|442.31|440.71|442.31|440.71|442.31|440.71|0
1640200460000|2021-12-22 19:14:20|442.08|440.48|442.08|440.48|442.08|440.48|442.08|440.48|0
1640200470000|2021-12-22 19:14:30|442.31|440.71|442.53|440.93|442.53|440.93|442.31|440.71|0
1640200480000|2021-12-22 19:14:40|442.31|440.71|442.31|440.71|442.31|440.71|442.31|440.71|0
1640200490000|2021-12-22 19:14:50|442.53|440.93|442.64|441.04|442.76|441.16|442.53|440.93|0
1640200500000|2021-12-22 19:15:00|442.76|441.16|442.31|440.71|442.76|441.16|442.31|440.71|0
1640200510000|2021-12-22 19:15:10|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1640200520000|2021-12-22 19:15:20|442.76|441.16|442.76|441.16|442.76|441.16|442.76|441.16|0
1640200530000|2021-12-22 19:15:30|442.98|441.38|442.76|441.16|442.98|441.38|442.76|441.16|0
1640200540000|2021-12-22 19:15:40|442.98|441.38|442.76|441.16|442.98|441.38|442.76|441.16|0
1640200550000|2021-12-22 19:15:50|442.53|440.93|442.98|441.38|442.98|441.38|442.53|440.93|0
1640200560000|2021-12-22 19:16:00|443.44|441.84|443.66|442.06|443.66|442.06|443.44|441.84|0
1640200570000|2021-12-22 19:16:10|443.21|441.61|442.3|440.7|443.21|441.61|442.3|440.7|0
1640200580000|2021-12-22 19:16:20|442.53|440.93|442.3|440.7|442.53|440.93|442.3|440.7|0
1640200590000|2021-12-22 19:16:30|442.08|440.48|442.3|440.7|442.3|440.7|442.08|440.48|0
1640200600000|2021-12-22 19:16:40|442.98|441.38|443.66|442.06|443.89|442.29|442.98|441.38|0
1640200610000|2021-12-22 19:16:50|443.44|441.84|442.98|441.38|443.44|441.84|442.98|441.38|0
1640200620000|2021-12-22 19:17:00|443.21|441.61|443.66|442.06|443.66|442.06|443.21|441.61|0
1640200630000|2021-12-22 19:17:10|443.21|441.61|443.21|441.61|443.44|441.84|443.21|441.61|0
1640200640000|2021-12-22 19:17:20|442.98|441.38|443.44|441.84|443.44|441.84|442.98|441.38|0
1640200650000|2021-12-22 19:17:30|443.21|441.61|443.21|441.61|443.21|441.61|442.98|441.38|0
1640200660000|2021-12-22 19:17:40|443.44|441.84|443.44|441.84|443.44|441.84|443.44|441.84|0
1640200670000|2021-12-22 19:17:50|443.21|441.61|443.44|441.84|443.44|441.84|443.21|441.61|0
1640200680000|2021-12-22 19:18:00|443.21|441.61|442.87|441.27|443.21|441.61|442.87|441.27|0
1640200690000|2021-12-22 19:18:10|442.76|441.16|442.53|440.93|442.76|441.16|442.53|440.93|0
1640200700000|2021-12-22 19:18:20|442.98|441.38|443.21|441.61|443.21|441.61|442.98|441.38|0
1640200710000|2021-12-22 19:18:30|442.98|441.38|442.98|441.38|442.98|441.38|442.98|441.38|0
1640200720000|2021-12-22 19:18:40|443.21|441.61|442.98|441.38|443.21|441.61|442.98|441.38|0
1640200730000|2021-12-22 19:18:50|443.21|441.61|442.98|441.38|443.21|441.61|442.98|441.38|0
1640200740000|2021-12-22 19:19:00|443.21|441.61|443.21|441.61|443.44|441.84|443.21|441.61|0
1640200750000|2021-12-22 19:19:10|442.98|441.38|443.21|441.61|443.21|441.61|442.76|441.16|0
1640200760000|2021-12-22 19:19:20|443.44|441.84|443.44|441.84|443.44|441.84|443.21|441.61|0
1640200770000|2021-12-22 19:19:30|443.21|441.61|443.21|441.61|443.21|441.61|443.21|441.61|0
1640200780000|2021-12-22 19:19:40|442.76|441.16|442.53|440.93|442.76|441.16|442.3|440.7|0
1640200790000|2021-12-22 19:19:50|442.76|441.16|442.53|440.93|442.76|441.16|442.53|440.93|0
1640200800000|2021-12-22 19:20:00|442.3|440.7|442.3|440.7|442.53|440.93|442.3|440.7|0
1640200810000|2021-12-22 19:20:10|442.08|440.48|442.08|440.48|442.08|440.48|442.08|440.48|0
1640200820000|2021-12-22 19:20:20|442.3|440.7|442.08|440.48|442.3|440.7|442.08|440.48|0
1640200830000|2021-12-22 19:20:30|442.3|440.7|442.08|440.48|442.3|440.7|442.08|440.48|0
1640200840000|2021-12-22 19:20:40|442.3|440.7|442.3|440.7|442.3|440.7|442.3|440.7|0
1640200850000|2021-12-22 19:20:50|442.53|440.93|442.98|441.38|442.98|441.38|442.41|440.81|0
1640200860000|2021-12-22 19:21:00|443.21|441.61|443.66|442.06|443.66|442.06|443.21|441.61|0
1640200870000|2021-12-22 19:21:10|444.34|442.74|444.34|442.74|444.34|442.74|444.11|442.51|0
1640200880000|2021-12-22 19:21:20|444.11|442.51|444.11|442.51|444.11|442.51|443.89|442.29|0
1640200890000|2021-12-22 19:21:30|444.34|442.74|444.11|442.51|444.34|442.74|444.11|442.51|0
1640200900000|2021-12-22 19:21:40|443.89|442.29|443.89|442.29|444.34|442.74|443.89|442.29|0
1640200910000|2021-12-22 19:21:50|443.66|442.06|443.89|442.29|443.89|442.29|443.66|442.06|0
1640200920000|2021-12-22 19:22:00|443.66|442.06|444.11|442.51|444.11|442.51|443.66|442.06|0
1640200930000|2021-12-22 19:22:10|443.89|442.29|443.66|442.06|443.89|442.29|443.66|442.06|0
1640200940000|2021-12-22 19:22:20|443.89|442.29|443.21|441.61|443.89|442.29|443.21|441.61|0
1640200950000|2021-12-22 19:22:30|443.43|441.83|443.21|441.61|443.43|441.83|443.21|441.61|0
1640200960000|2021-12-22 19:22:40|443.43|441.83|443.66|442.06|443.66|442.06|443.43|441.83|0
1640200970000|2021-12-22 19:22:50|443.89|442.29|443.89|442.29|444.11|442.51|443.89|442.29|0
1640200980000|2021-12-22 19:23:00|444.11|442.51|444.34|442.74|444.34|442.74|444.11|442.51|0
1640200990000|2021-12-22 19:23:10|443.89|442.29|444.11|442.51|444.11|442.51|443.89|442.29|0
1640201000000|2021-12-22 19:23:20|444.34|442.74|444.11|442.51|444.34|442.74|444.11|442.51|0
1640201010000|2021-12-22 19:23:30|444.22|442.62|444.34|442.74|444.34|442.74|444.11|442.51|0
1640201020000|2021-12-22 19:23:40|444.57|442.97|444.11|442.51|444.57|442.97|444.11|442.51|0
1640201030000|2021-12-22 19:23:50|443.89|442.29|444.11|442.51|444.11|442.51|443.89|442.29|0
1640201040000|2021-12-22 19:24:00|443.89|442.29|443.66|442.06|443.89|442.29|443.66|442.06|0
1640201050000|2021-12-22 19:24:10|443.89|442.29|443.66|442.06|444.11|442.51|443.66|442.06|0
1640201060000|2021-12-22 19:24:20|443.89|442.29|443.66|442.06|443.89|442.29|443.66|442.06|0
1640201070000|2021-12-22 19:24:30|443.88|442.28|443.66|442.06|443.88|442.28|443.66|442.06|0
1640201080000|2021-12-22 19:24:40|443.43|441.83|443.66|442.06|443.66|442.06|443.43|441.83|0
1640201090000|2021-12-22 19:24:50|443.43|441.83|443.2|441.6|443.43|441.83|443.2|441.6|0
1640201100000|2021-12-22 19:25:00|443.43|441.83|443.43|441.83|443.66|442.06|443.43|441.83|0
1640201110000|2021-12-22 19:25:10|443.66|442.06|443.66|442.06|443.66|442.06|443.43|441.83|0
1640201120000|2021-12-22 19:25:20|443.43|441.83|443.43|441.83|443.43|441.83|443.2|441.6|0
1640201130000|2021-12-22 19:25:30|443.2|441.6|443.31|441.71|443.43|441.83|443.2|441.6|0
1640201140000|2021-12-22 19:25:40|443.2|441.6|443.2|441.6|443.43|441.83|443.2|441.6|0
1640201150000|2021-12-22 19:25:50|442.98|441.38|443.2|441.6|443.2|441.6|442.98|441.38|0
1640201160000|2021-12-22 19:26:00|443.43|441.83|443.66|442.06|443.66|442.06|443.43|441.83|0
1640201170000|2021-12-22 19:26:10|443.43|441.83|443.88|442.28|443.88|442.28|443.43|441.83|0
1640201180000|2021-12-22 19:26:20|443.66|442.06|443.43|441.83|443.66|442.06|443.43|441.83|0
1640201190000|2021-12-22 19:26:30|443.2|441.6|443.2|441.6|443.2|441.6|443.2|441.6|0
1640201200000|2021-12-22 19:26:40|442.98|441.38|442.98|441.38|442.98|441.38|442.98|441.38|0
1640201210000|2021-12-22 19:26:50|443.2|441.6|443.2|441.6|443.2|441.6|443.2|441.6|0
1640201220000|2021-12-22 19:27:00|442.98|441.38|443.2|441.6|443.2|441.6|442.98|441.38|0
1640201230000|2021-12-22 19:27:10|442.98|441.38|442.98|441.38|443.2|441.6|442.98|441.38|0
1640201240000|2021-12-22 19:27:20|443.09|441.49|442.98|441.38|443.09|441.49|442.98|441.38|0
1640201250000|2021-12-22 19:27:30|442.75|441.15|441.84|440.24|442.75|441.15|441.62|440.02|0
1640201260000|2021-12-22 19:27:40|441.62|440.02|441.84|440.24|442.07|440.47|441.62|440.02|0
1640201270000|2021-12-22 19:27:50|441.62|440.02|442.07|440.47|442.07|440.47|441.62|440.02|0
1640201280000|2021-12-22 19:28:00|441.84|440.24|440.49|438.89|441.84|440.24|440.49|438.89|0
1640201290000|2021-12-22 19:28:10|440.03|438.43|439.58|437.98|440.03|438.43|439.36|437.76|0
1640201300000|2021-12-22 19:28:20|439.13|437.53|438.23|436.63|439.13|437.53|437.77|436.17|0
1640201310000|2021-12-22 19:28:30|438.45|436.85|438.45|436.85|438.45|436.85|438|436.4|0
1640201320000|2021-12-22 19:28:40|438.22|436.62|438|436.4|438.22|436.62|438|436.4|0
1640201330000|2021-12-22 19:28:50|438.45|436.85|438.22|436.62|438.68|437.08|438.22|436.62|0
1640201340000|2021-12-22 19:29:00|438.9|437.3|439.13|437.53|439.13|437.53|438.9|437.3|0
1640201350000|2021-12-22 19:29:10|438.68|437.08|438.9|437.3|438.9|437.3|438.68|437.08|0
1640201360000|2021-12-22 19:29:20|439.13|437.53|439.13|437.53|439.35|437.75|439.13|437.53|0
1640201370000|2021-12-22 19:29:30|438.9|437.3|439.35|437.75|439.58|437.98|438.9|437.3|0
1640201380000|2021-12-22 19:29:40|438.9|437.3|438.22|436.62|438.9|437.3|438.22|436.62|0
1640201390000|2021-12-22 19:29:50|438.68|437.08|438.68|437.08|438.9|437.3|438.68|437.08|0
1640201400000|2021-12-22 19:30:00|439.13|437.53|439.35|437.75|439.58|437.98|439.13|437.53|0
1640201410000|2021-12-22 19:30:10|439.58|437.98|439.81|438.21|439.81|438.21|439.58|437.98|0
1640201420000|2021-12-22 19:30:20|440.03|438.43|440.03|438.43|440.26|438.66|440.03|438.43|0
1640201430000|2021-12-22 19:30:30|440.26|438.66|440.26|438.66|440.71|439.11|440.26|438.66|0
1640201440000|2021-12-22 19:30:40|440.03|438.43|440.48|438.88|440.48|438.88|440.03|438.43|0
1640201450000|2021-12-22 19:30:50|440.26|438.66|440.48|438.88|440.48|438.88|440.26|438.66|0
1640201460000|2021-12-22 19:31:00|441.16|439.56|441.16|439.56|441.16|439.56|441.16|439.56|0
1640201470000|2021-12-22 19:31:10|440.94|439.34|441.39|439.79|441.39|439.79|440.94|439.34|0
1640201480000|2021-12-22 19:31:20|441.62|440.02|442.29|440.69|442.29|440.69|441.39|439.79|0
1640201490000|2021-12-22 19:31:30|442.52|440.92|441.95|440.35|442.52|440.92|441.95|440.35|0
1640201500000|2021-12-22 19:31:40|442.29|440.69|442.07|440.47|442.52|440.92|442.07|440.47|0
1640201510000|2021-12-22 19:31:50|442.29|440.69|442.52|440.92|442.52|440.92|442.07|440.47|0
1640201520000|2021-12-22 19:32:00|442.75|441.15|443.2|441.6|443.43|441.83|442.75|441.15|0
1640201530000|2021-12-22 19:32:10|442.97|441.37|442.97|441.37|442.97|441.37|442.75|441.15|0
1640201540000|2021-12-22 19:32:20|442.52|440.92|442.52|440.92|442.52|440.92|442.29|440.69|0
1640201550000|2021-12-22 19:32:30|442.75|441.15|442.52|440.92|442.97|441.37|442.52|440.92|0
1640201560000|2021-12-22 19:32:40|442.75|441.15|442.29|440.69|442.97|441.37|442.29|440.69|0
1640201570000|2021-12-22 19:32:50|442.52|440.92|442.52|440.92|442.75|441.15|442.52|440.92|0
1640201580000|2021-12-22 19:33:00|442.63|441.03|442.52|440.92|442.63|441.03|442.29|440.69|0
1640201590000|2021-12-22 19:33:10|442.29|440.69|441.84|440.24|442.29|440.69|441.61|440.01|0
1640201600000|2021-12-22 19:33:20|441.61|440.01|441.39|439.79|441.61|440.01|441.39|439.79|0
1640201610000|2021-12-22 19:33:30|441.61|440.01|441.16|439.56|441.61|440.01|440.93|439.33|0
1640201620000|2021-12-22 19:33:40|440.93|439.33|440.93|439.33|441.16|439.56|440.93|439.33|0
1640201630000|2021-12-22 19:33:50|441.16|439.56|441.39|439.79|441.39|439.79|440.93|439.33|0
1640201640000|2021-12-22 19:34:00|441.16|439.56|441.39|439.79|441.61|440.01|441.16|439.56|0
1640201650000|2021-12-22 19:34:10|441.61|440.01|441.61|440.01|441.61|440.01|441.27|439.67|0
1640201660000|2021-12-22 19:34:20|441.39|439.79|441.61|440.01|441.61|440.01|441.39|439.79|0
1640201670000|2021-12-22 19:34:30|441.39|439.79|441.39|439.79|441.61|440.01|441.39|439.79|0
1640201680000|2021-12-22 19:34:40|441.61|440.01|441.84|440.24|441.84|440.24|441.61|440.01|0
1640201690000|2021-12-22 19:34:50|441.61|440.01|441.84|440.24|441.84|440.24|441.61|440.01|0
1640201700000|2021-12-22 19:35:00|441.61|440.01|441.39|439.79|441.61|440.01|441.27|439.67|0
1640201710000|2021-12-22 19:35:10|441.16|439.56|441.16|439.56|441.39|439.79|441.16|439.56|0
1640201720000|2021-12-22 19:35:20|441.39|439.79|441.16|439.56|441.39|439.79|441.16|439.56|0
1640201730000|2021-12-22 19:35:30|441.61|440.01|441.61|440.01|441.61|440.01|441.39|439.79|0
1640201740000|2021-12-22 19:35:40|441.84|440.24|441.61|440.01|441.84|440.24|441.61|440.01|0
1640201750000|2021-12-22 19:35:50|441.84|440.24|441.61|440.01|441.84|440.24|441.61|440.01|0
1640201760000|2021-12-22 19:36:00|441.84|440.24|441.39|439.79|441.84|440.24|441.39|439.79|0
1640201770000|2021-12-22 19:36:10|441.16|439.56|441.16|439.56|441.39|439.79|441.16|439.56|0
1640201780000|2021-12-22 19:36:20|441.04|439.44|441.16|439.56|441.16|439.56|440.93|439.33|0
1640201790000|2021-12-22 19:36:30|440.93|439.33|441.16|439.56|441.16|439.56|440.93|439.33|0
1640201810000|2021-12-22 19:36:50|441.39|439.79|441.84|440.24|441.84|440.24|441.39|439.79|0
1640201820000|2021-12-22 19:37:00|442.06|440.46|442.29|440.69|442.29|440.69|442.06|440.46|0
1640201830000|2021-12-22 19:37:10|442.06|440.46|442.29|440.69|442.29|440.69|442.06|440.46|0
1640201840000|2021-12-22 19:37:20|442.52|440.92|442.74|441.14|442.74|441.14|442.52|440.92|0
1640201850000|2021-12-22 19:37:30|442.52|440.92|442.29|440.69|442.52|440.92|442.29|440.69|0
1640201860000|2021-12-22 19:37:40|442.52|440.92|442.97|441.37|442.97|441.37|442.52|440.92|0
1640201870000|2021-12-22 19:37:50|443.2|441.6|442.97|441.37|443.2|441.6|442.97|441.37|0
1640201880000|2021-12-22 19:38:00|442.74|441.14|442.97|441.37|443.2|441.6|442.52|440.92|0
1640201890000|2021-12-22 19:38:10|443.2|441.6|443.42|441.82|443.42|441.82|443.2|441.6|0
1640201900000|2021-12-22 19:38:20|443.3|441.7|443.65|442.05|443.65|442.05|443.3|441.7|0
1640201910000|2021-12-22 19:38:30|443.42|441.82|443.53|441.93|443.65|442.05|443.42|441.82|0
1640201920000|2021-12-22 19:38:40|443.65|442.05|443.88|442.28|443.88|442.28|443.65|442.05|0
1640201930000|2021-12-22 19:38:50|444.1|442.5|444.1|442.5|444.1|442.5|444.1|442.5|0
1640201940000|2021-12-22 19:39:00|443.88|442.28|443.88|442.28|443.88|442.28|443.88|442.28|0
1640201950000|2021-12-22 19:39:10|444.1|442.5|443.87|442.27|444.1|442.5|443.87|442.27|0
1640201960000|2021-12-22 19:39:20|444.1|442.5|444.33|442.73|444.33|442.73|444.1|442.5|0
1640201970000|2021-12-22 19:39:30|444.1|442.5|444.1|442.5|444.1|442.5|444.1|442.5|0
1640201980000|2021-12-22 19:39:40|444.33|442.73|444.55|442.95|444.55|442.95|444.33|442.73|0
1640201990000|2021-12-22 19:39:50|444.33|442.73|444.33|442.73|444.33|442.73|444.1|442.5|0
1640202000000|2021-12-22 19:40:00|444.1|442.5|443.87|442.27|444.55|442.95|443.87|442.27|0
1640202020000|2021-12-22 19:40:20|443.65|442.05|443.19|441.59|443.65|442.05|443.19|441.59|0
1640202030000|2021-12-22 19:40:30|443.42|441.82|443.87|442.27|443.87|442.27|443.42|441.82|0
1640202040000|2021-12-22 19:40:40|444.1|442.5|444.1|442.5|444.1|442.5|443.87|442.27|0
1640202050000|2021-12-22 19:40:50|443.87|442.27|443.65|442.05|443.87|442.27|443.65|442.05|0
1640202060000|2021-12-22 19:41:00|444.1|442.5|444.1|442.5|444.1|442.5|444.1|442.5|0
1640202070000|2021-12-22 19:41:10|444.33|442.73|444.21|442.61|444.33|442.73|444.21|442.61|0
1640202080000|2021-12-22 19:41:20|444.1|442.5|444.33|442.73|444.33|442.73|444.1|442.5|0
1640202090000|2021-12-22 19:41:30|444.55|442.95|445.01|443.41|445.01|443.41|444.55|442.95|0
1640202100000|2021-12-22 19:41:40|445.23|443.63|444.78|443.18|445.23|443.63|444.78|443.18|0
1640202110000|2021-12-22 19:41:50|445.01|443.41|444.55|442.95|445.01|443.41|444.55|442.95|0
1640202120000|2021-12-22 19:42:00|444.33|442.73|444.33|442.73|444.33|442.73|444.33|442.73|0
1640202130000|2021-12-22 19:42:10|444.55|442.95|444.78|443.18|444.78|443.18|444.55|442.95|0
1640202140000|2021-12-22 19:42:20|444.55|442.95|444.55|442.95|444.55|442.95|444.55|442.95|0
1640202150000|2021-12-22 19:42:30|444.33|442.73|443.65|442.05|444.33|442.73|443.65|442.05|0
1640202160000|2021-12-22 19:42:40|444.1|442.5|444.1|442.5|444.33|442.73|443.87|442.27|0
1640202170000|2021-12-22 19:42:50|443.65|442.05|443.42|441.82|443.65|442.05|443.42|441.82|0
1640202180000|2021-12-22 19:43:00|443.2|441.6|442.97|441.37|443.2|441.6|442.97|441.37|0
1640202190000|2021-12-22 19:43:10|443.2|441.6|443.2|441.6|443.42|441.82|443.2|441.6|0
1640202200000|2021-12-22 19:43:20|442.97|441.37|442.97|441.37|443.2|441.6|442.97|441.37|0
1640202210000|2021-12-22 19:43:30|443.2|441.6|443.2|441.6|443.2|441.6|443.2|441.6|0
1640202220000|2021-12-22 19:43:40|443.42|441.82|443.65|442.05|443.65|442.05|443.42|441.82|0
1640202230000|2021-12-22 19:43:50|443.42|441.82|443.42|441.82|443.42|441.82|443.42|441.82|0
1640202240000|2021-12-22 19:44:00|443.65|442.05|443.42|441.82|443.65|442.05|443.2|441.6|0
1640202250000|2021-12-22 19:44:10|443.65|442.05|443.88|442.28|443.88|442.28|443.65|442.05|0
1640202270000|2021-12-22 19:44:30|444.1|442.5|443.88|442.28|444.1|442.5|443.65|442.05|0
1640202280000|2021-12-22 19:44:40|443.65|442.05|443.42|441.82|443.65|442.05|443.42|441.82|0
1640202290000|2021-12-22 19:44:50|443.2|441.6|443.2|441.6|443.2|441.6|442.97|441.37|0
1640202310000|2021-12-22 19:45:10|442.97|441.37|443.2|441.6|443.2|441.6|442.97|441.37|0
1640202320000|2021-12-22 19:45:20|442.97|441.37|443.19|441.59|443.2|441.6|442.97|441.37|0
1640202330000|2021-12-22 19:45:30|443.08|441.48|443.65|442.05|443.65|442.05|443.08|441.48|0
1640202340000|2021-12-22 19:45:40|443.42|441.82|443.65|442.05|443.65|442.05|443.19|441.59|0
1640202350000|2021-12-22 19:45:50|443.88|442.28|443.98|442.38|443.98|442.38|443.88|442.28|0
1640202360000|2021-12-22 19:46:00|443.88|442.28|444.33|442.73|444.33|442.73|443.88|442.28|0
1640202370000|2021-12-22 19:46:10|444.1|442.5|444.1|442.5|444.1|442.5|443.88|442.28|0
1640202390000|2021-12-22 19:46:30|444.33|442.73|444.33|442.73|444.33|442.73|444.33|442.73|0
1640202400000|2021-12-22 19:46:40|444.1|442.5|443.87|442.27|444.1|442.5|443.87|442.27|0
1640202410000|2021-12-22 19:46:50|443.65|442.05|443.65|442.05|443.65|442.05|443.65|442.05|0
1640202420000|2021-12-22 19:47:00|443.87|442.27|443.65|442.05|443.87|442.27|443.65|442.05|0
1640202430000|2021-12-22 19:47:10|443.42|441.82|443.65|442.05|443.65|442.05|443.42|441.82|0
1640202440000|2021-12-22 19:47:20|443.87|442.27|443.65|442.05|443.87|442.27|443.65|442.05|0
1640202450000|2021-12-22 19:47:30|443.42|441.82|443.42|441.82|443.42|441.82|443.42|441.82|0
1640202460000|2021-12-22 19:47:40|443.65|442.05|443.87|442.27|443.87|442.27|443.65|442.05|0
1640202470000|2021-12-22 19:47:50|444.1|442.5|443.65|442.05|444.1|442.5|443.65|442.05|0
1640202480000|2021-12-22 19:48:00|443.42|441.82|443.65|442.05|443.65|442.05|443.42|441.82|0
1640202490000|2021-12-22 19:48:10|443.42|441.82|443.87|442.27|443.87|442.27|443.42|441.82|0
1640202500000|2021-12-22 19:48:20|444.1|442.5|443.87|442.27|444.1|442.5|443.87|442.27|0
1640202510000|2021-12-22 19:48:30|444.1|442.5|444.1|442.5|444.1|442.5|443.87|442.27|0
1640202520000|2021-12-22 19:48:40|444.33|442.73|444.1|442.5|444.33|442.73|444.1|442.5|0
1640202530000|2021-12-22 19:48:50|444.33|442.73|444.21|442.61|444.33|442.73|444.21|442.61|0
1640202540000|2021-12-22 19:49:00|444.1|442.5|444.1|442.5|444.1|442.5|444.1|442.5|0
1640202550000|2021-12-22 19:49:10|444.33|442.73|444.55|442.95|444.55|442.95|444.33|442.73|0
1640202560000|2021-12-22 19:49:20|444.66|443.06|444.66|443.06|444.66|443.06|444.66|443.06|0
1640202570000|2021-12-22 19:49:30|444.78|443.18|444.55|442.95|444.78|443.18|444.55|442.95|0
1640202580000|2021-12-22 19:49:40|444.33|442.73|444.78|443.18|444.78|443.18|444.33|442.73|0
1640202590000|2021-12-22 19:49:50|444.55|442.95|444.55|442.95|444.55|442.95|444.33|442.73|0
1640202600000|2021-12-22 19:50:00|444.33|442.73|444.78|443.18|444.78|443.18|444.33|442.73|0
1640202610000|2021-12-22 19:50:10|445.01|443.41|444.78|443.18|445.23|443.63|444.78|443.18|0
1640202620000|2021-12-22 19:50:20|444.55|442.95|444.33|442.73|444.55|442.95|444.33|442.73|0
1640202630000|2021-12-22 19:50:30|444.1|442.5|444.33|442.73|444.33|442.73|444.1|442.5|0
1640202640000|2021-12-22 19:50:40|444.78|443.18|445.01|443.41|445.01|443.41|444.78|443.18|0
1640202650000|2021-12-22 19:50:50|444.78|443.18|444.78|443.18|444.78|443.18|444.55|442.95|0
1640202660000|2021-12-22 19:51:00|444.55|442.95|444.78|443.18|444.78|443.18|444.55|442.95|0
1640202670000|2021-12-22 19:51:10|445.01|443.41|444.78|443.18|445.01|443.41|444.78|443.18|0
1640202680000|2021-12-22 19:51:20|444.55|442.95|444.55|442.95|444.55|442.95|444.55|442.95|0
1640202690000|2021-12-22 19:51:30|444.78|443.18|444.78|443.18|444.78|443.18|444.78|443.18|0
1640202700000|2021-12-22 19:51:40|444.55|442.95|445.01|443.41|445.01|443.41|444.55|442.95|0
1640202710000|2021-12-22 19:51:50|444.78|443.18|444.55|442.95|444.78|443.18|444.55|442.95|0
1640202720000|2021-12-22 19:52:00|444.33|442.73|444.33|442.73|444.55|442.95|444.33|442.73|0
1640202730000|2021-12-22 19:52:10|444.1|442.5|444.79|443.19|444.79|443.19|444.1|442.5|0
1640202740000|2021-12-22 19:52:20|445.01|443.41|444.79|443.19|445.01|443.41|444.56|442.96|0
1640202750000|2021-12-22 19:52:30|444.9|443.3|445.01|443.41|445.01|443.41|444.9|443.3|0
1640202760000|2021-12-22 19:52:40|445.24|443.64|445.24|443.64|445.24|443.64|445.01|443.41|0
1640202780000|2021-12-22 19:53:00|445.01|443.41|444.79|443.19|445.01|443.41|444.79|443.19|0
1640202790000|2021-12-22 19:53:10|445.01|443.41|444.56|442.96|445.01|443.41|444.56|442.96|0
1640202800000|2021-12-22 19:53:20|445.01|443.41|444.79|443.19|445.01|443.41|444.79|443.19|0
1640202810000|2021-12-22 19:53:30|445.01|443.41|445.01|443.41|445.01|443.41|444.79|443.19|0
1640202820000|2021-12-22 19:53:40|444.79|443.19|444.79|443.19|444.79|443.19|444.67|443.07|0
1640202830000|2021-12-22 19:53:50|445.01|443.41|445.01|443.41|445.01|443.41|445.01|443.41|0
1640202840000|2021-12-22 19:54:00|445.24|443.64|445.24|443.64|445.24|443.64|445.24|443.64|0
1640202850000|2021-12-22 19:54:10|445.01|443.41|445.24|443.64|445.24|443.64|445.01|443.41|0
1640202860000|2021-12-22 19:54:20|445.01|443.41|445.24|443.64|445.47|443.87|445.01|443.41|0
1640202870000|2021-12-22 19:54:30|445.47|443.87|445.69|444.09|445.69|444.09|445.47|443.87|0
1640202880000|2021-12-22 19:54:40|445.92|444.32|445.47|443.87|445.92|444.32|445.47|443.87|0
1640202890000|2021-12-22 19:54:50|445.69|444.09|445.92|444.32|445.92|444.32|445.47|443.87|0
1640202900000|2021-12-22 19:55:00|446.15|444.55|446.15|444.55|446.15|444.55|446.15|444.55|0
1640202910000|2021-12-22 19:55:10|446.38|444.78|446.15|444.55|446.38|444.78|446.15|444.55|0
1640202920000|2021-12-22 19:55:20|446.38|444.78|445.92|444.32|446.38|444.78|445.92|444.32|0
1640202930000|2021-12-22 19:55:30|446.15|444.55|445.92|444.32|446.15|444.55|445.92|444.32|0
1640202950000|2021-12-22 19:55:50|445.69|444.09|445.69|444.09|445.69|444.09|445.69|444.09|0
1640202960000|2021-12-22 19:56:00|445.47|443.87|445.92|444.32|445.92|444.32|445.47|443.87|0
1640202970000|2021-12-22 19:56:10|446.15|444.55|446.15|444.55|446.15|444.55|446.15|444.55|0
1640202980000|2021-12-22 19:56:20|446.38|444.78|446.38|444.78|446.38|444.78|446.38|444.78|0
1640202990000|2021-12-22 19:56:30|446.15|444.55|446.38|444.78|446.38|444.78|446.15|444.55|0
1640203000000|2021-12-22 19:56:40|446.37|444.77|446.37|444.77|446.37|444.77|446.37|444.77|0
1640203010000|2021-12-22 19:56:50|446.6|445|446.6|445|446.6|445|446.6|445|0
1640203030000|2021-12-22 19:57:10|446.48|444.88|446.83|445.23|446.83|445.23|446.48|444.88|0
1640203040000|2021-12-22 19:57:20|446.6|445|447.06|445.46|447.06|445.46|446.6|445|0
1640203050000|2021-12-22 19:57:30|446.83|445.23|446.83|445.23|446.83|445.23|446.83|445.23|0
1640203060000|2021-12-22 19:57:40|446.6|445|447.06|445.46|447.06|445.46|446.6|445|0
1640203070000|2021-12-22 19:57:50|446.83|445.23|447.06|445.46|447.06|445.46|446.83|445.23|0
1640203080000|2021-12-22 19:58:00|446.83|445.23|447.06|445.46|447.06|445.46|446.83|445.23|0
1640203090000|2021-12-22 19:58:10|446.83|445.23|446.6|445|446.83|445.23|446.6|445|0
1640203100000|2021-12-22 19:58:20|446.37|444.77|446.83|445.23|446.83|445.23|446.37|444.77|0
1640203110000|2021-12-22 19:58:30|446.6|445|446.6|445|446.6|445|446.37|444.77|0
1640203120000|2021-12-22 19:58:40|446.15|444.55|446.26|444.66|446.26|444.66|446.15|444.55|0
1640203130000|2021-12-22 19:58:50|446.48|444.88|446.15|444.55|446.48|444.88|446.15|444.55|0
1640203140000|2021-12-22 19:59:00|446.37|444.77|446.37|444.77|446.6|445|446.37|444.77|0
1640203150000|2021-12-22 19:59:10|446.6|445|446.37|444.77|446.6|445|446.37|444.77|0
1640203160000|2021-12-22 19:59:20|446.6|445|446.6|445|446.6|445|446.6|445|0
1640203170000|2021-12-22 19:59:30|446.83|445.23|446.6|445|446.83|445.23|446.6|445|0
1640203180000|2021-12-22 19:59:40|446.83|445.23|446.6|445|446.83|445.23|446.6|445|0
1640203190000|2021-12-22 19:59:50|446.37|444.77|446.6|445|446.6|445|446.37|444.77|0
1640203200000|2021-12-22 20:00:00|446.83|445.23|447.06|445.46|447.06|445.46|446.6|445|0
1640203210000|2021-12-22 20:00:10|447.16|445.56|447.06|445.46|447.16|445.56|447.06|445.46|0
1640203220000|2021-12-22 20:00:20|446.83|445.23|446.6|445|446.83|445.23|446.6|445|0
1640203230000|2021-12-22 20:00:30|446.83|445.23|446.83|445.23|447.05|445.45|446.83|445.23|0
1640203240000|2021-12-22 20:00:40|446.6|445|446.83|445.23|446.83|445.23|446.6|445|0
1640203250000|2021-12-22 20:00:50|447.05|445.45|447.28|445.68|447.28|445.68|447.05|445.45|0
1640203260000|2021-12-22 20:01:00|447.51|445.91|447.28|445.68|447.51|445.91|447.28|445.68|0
1640203270000|2021-12-22 20:01:10|447.51|445.91|447.74|446.14|447.74|446.14|447.51|445.91|0
1640203280000|2021-12-22 20:01:20|447.51|445.91|447.51|445.91|447.74|446.14|447.51|445.91|0
1640203290000|2021-12-22 20:01:30|447.28|445.68|447.05|445.45|447.28|445.68|447.05|445.45|0
1640203300000|2021-12-22 20:01:40|447.28|445.68|447.28|445.68|447.28|445.68|447.05|445.45|0
1640203310000|2021-12-22 20:01:50|447.51|445.91|447.28|445.68|447.51|445.91|447.28|445.68|0
1640203320000|2021-12-22 20:02:00|447.05|445.45|446.83|445.23|447.28|445.68|446.83|445.23|0
1640203330000|2021-12-22 20:02:10|446.6|445|446.14|444.54|446.6|445|446.14|444.54|0
1640203340000|2021-12-22 20:02:20|446.37|444.77|445.92|444.32|446.37|444.77|445.92|444.32|0
1640203350000|2021-12-22 20:02:30|446.37|444.77|446.14|444.54|446.37|444.77|446.14|444.54|0
1640203360000|2021-12-22 20:02:40|445.92|444.32|445.92|444.32|445.92|444.32|445.92|444.32|0
1640203370000|2021-12-22 20:02:50|446.14|444.54|446.37|444.77|446.37|444.77|446.14|444.54|0
1640203380000|2021-12-22 20:03:00|446.6|445|446.83|445.23|446.83|445.23|446.6|445|0
1640203390000|2021-12-22 20:03:10|447.05|445.45|446.83|445.23|447.05|445.45|446.83|445.23|0
1640203400000|2021-12-22 20:03:20|446.6|445|446.6|445|446.6|445|446.37|444.77|0
1640203410000|2021-12-22 20:03:30|446.37|444.77|446.14|444.54|446.37|444.77|446.14|444.54|0
1640203420000|2021-12-22 20:03:40|446.37|444.77|446.6|445|446.83|445.23|446.37|444.77|0
1640203440000|2021-12-22 20:04:00|446.71|445.11|446.6|445|446.83|445.23|446.6|445|0
1640203450000|2021-12-22 20:04:10|446.37|444.77|446.83|445.23|446.83|445.23|446.14|444.54|0
1640203460000|2021-12-22 20:04:20|446.6|445|446.37|444.77|446.6|445|446.14|444.54|0
1640203470000|2021-12-22 20:04:30|446.6|445|446.37|444.77|446.6|445|446.37|444.77|0
1640203480000|2021-12-22 20:04:40|446.6|445|446.6|445|446.6|445|446.6|445|0
1640203490000|2021-12-22 20:04:50|446.82|445.22|446.6|445|446.82|445.22|446.6|445|0
1640203500000|2021-12-22 20:05:00|446.82|445.22|446.37|444.77|446.82|445.22|446.37|444.77|0
1640203510000|2021-12-22 20:05:10|446.6|445|446.82|445.22|446.82|445.22|446.6|445|0
1640203520000|2021-12-22 20:05:20|446.6|445|446.37|444.77|446.6|445|446.37|444.77|0
1640203530000|2021-12-22 20:05:30|446.6|445|446.14|444.54|446.6|445|446.14|444.54|0
1640203540000|2021-12-22 20:05:40|445.91|444.31|445.91|444.31|446.14|444.54|445.91|444.31|0
1640203550000|2021-12-22 20:05:50|446.14|444.54|446.37|444.77|446.37|444.77|446.14|444.54|0
1640203560000|2021-12-22 20:06:00|446.6|445|446.6|445|446.6|445|446.37|444.77|0
1640203570000|2021-12-22 20:06:10|446.82|445.22|446.82|445.22|446.82|445.22|446.82|445.22|0
1640203580000|2021-12-22 20:06:20|446.6|445|446.71|445.11|446.71|445.11|446.6|445|0
1640203590000|2021-12-22 20:06:30|446.6|445|446.82|445.22|446.82|445.22|446.6|445|0
1640203600000|2021-12-22 20:06:40|447.28|445.68|447.28|445.68|447.28|445.68|447.05|445.45|0
1640203610000|2021-12-22 20:06:50|447.73|446.13|447.84|446.24|447.84|446.24|447.73|446.13|0
1640203620000|2021-12-22 20:07:00|448.19|446.59|447.73|446.13|448.19|446.59|447.51|445.91|0
1640203630000|2021-12-22 20:07:10|447.62|446.02|447.73|446.13|447.73|446.13|447.51|445.91|0
1640203650000|2021-12-22 20:07:30|447.96|446.36|447.61|446.01|447.96|446.36|447.51|445.91|0
1640203660000|2021-12-22 20:07:40|447.51|445.91|447.73|446.13|447.73|446.13|447.28|445.68|0
1640203670000|2021-12-22 20:07:50|447.51|445.91|447.51|445.91|447.51|445.91|447.51|445.91|0
1640203680000|2021-12-22 20:08:00|447.73|446.13|447.51|445.91|447.73|446.13|447.28|445.68|0
1640203690000|2021-12-22 20:08:10|447.73|446.13|447.51|445.91|447.73|446.13|447.51|445.91|0
1640203700000|2021-12-22 20:08:20|447.28|445.68|447.28|445.68|447.28|445.68|447.28|445.68|0
1640203710000|2021-12-22 20:08:30|447.5|445.9|447.28|445.68|447.5|445.9|447.28|445.68|0
1640203720000|2021-12-22 20:08:40|447.5|445.9|447.73|446.13|447.73|446.13|447.5|445.9|0
1640203740000|2021-12-22 20:09:00|447.96|446.36|448.19|446.59|448.19|446.59|447.96|446.36|0
1640203750000|2021-12-22 20:09:10|448.42|446.82|448.42|446.82|448.42|446.82|448.42|446.82|0
1640203760000|2021-12-22 20:09:20|448.19|446.59|448.42|446.82|448.42|446.82|448.19|446.59|0
1640203770000|2021-12-22 20:09:30|448.64|447.04|448.19|446.59|448.64|447.04|448.19|446.59|0
1640203780000|2021-12-22 20:09:40|448.41|446.81|447.96|446.36|448.41|446.81|447.96|446.36|0
1640203800000|2021-12-22 20:10:00|447.28|445.68|447.73|446.13|447.73|446.13|447.28|445.68|0
1640203810000|2021-12-22 20:10:10|447.5|445.9|447.96|446.36|447.96|446.36|447.5|445.9|0
1640203820000|2021-12-22 20:10:20|448.19|446.59|448.19|446.59|448.19|446.59|447.96|446.36|0
1640203830000|2021-12-22 20:10:30|447.96|446.36|448.19|446.59|448.19|446.59|447.96|446.36|0
1640203840000|2021-12-22 20:10:40|448.41|446.81|448.64|447.04|448.64|447.04|448.41|446.81|0
1640203850000|2021-12-22 20:10:50|448.41|446.81|448.41|446.81|448.64|447.04|448.41|446.81|0
1640203860000|2021-12-22 20:11:00|448.64|447.04|448.41|446.81|448.87|447.27|448.41|446.81|0
1640203870000|2021-12-22 20:11:10|448.64|447.04|448.64|447.04|448.87|447.27|448.64|447.04|0
1640203880000|2021-12-22 20:11:20|448.87|447.27|449.1|447.5|449.1|447.5|448.87|447.27|0
1640203890000|2021-12-22 20:11:30|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1640203910000|2021-12-22 20:11:50|449.1|447.5|448.87|447.27|449.1|447.5|448.87|447.27|0
1640203920000|2021-12-22 20:12:00|449.1|447.5|448.87|447.27|449.1|447.5|448.87|447.27|0
1640203930000|2021-12-22 20:12:10|448.64|447.04|448.64|447.04|448.87|447.27|448.64|447.04|0
1640203940000|2021-12-22 20:12:20|448.87|447.27|448.64|447.04|448.87|447.27|448.64|447.04|0
1640203950000|2021-12-22 20:12:30|448.87|447.27|449.1|447.5|449.1|447.5|448.87|447.27|0
1640203960000|2021-12-22 20:12:40|449.32|447.72|449.55|447.95|449.55|447.95|449.32|447.72|0
1640203970000|2021-12-22 20:12:50|449.32|447.72|449.55|447.95|449.55|447.95|449.32|447.72|0
1640203980000|2021-12-22 20:13:00|449.32|447.72|449.32|447.72|449.32|447.72|449.32|447.72|0
1640203990000|2021-12-22 20:13:10|449.55|447.95|449.32|447.72|449.55|447.95|449.32|447.72|0
1640204000000|2021-12-22 20:13:20|449.55|447.95|449.55|447.95|449.78|448.18|449.55|447.95|0
1640204010000|2021-12-22 20:13:30|449.32|447.72|449.55|447.95|449.55|447.95|449.32|447.72|0
1640204020000|2021-12-22 20:13:40|449.78|448.18|449.78|448.18|449.78|448.18|449.78|448.18|0
1640204050000|2021-12-22 20:14:10|450.01|448.41|449.78|448.18|450.01|448.41|449.78|448.18|0
1640204060000|2021-12-22 20:14:20|450.01|448.41|449.55|447.95|450.01|448.41|449.55|447.95|0
1640204070000|2021-12-22 20:14:30|449.78|448.18|449.78|448.18|449.78|448.18|449.55|447.95|0
1640204080000|2021-12-22 20:14:40|449.55|447.95|449.55|447.95|449.55|447.95|449.55|447.95|0
1640204090000|2021-12-22 20:14:50|449.78|448.18|449.78|448.18|449.78|448.18|449.78|448.18|0
1640204100000|2021-12-22 20:15:00|449.66|448.06|449.78|448.18|449.78|448.18|449.55|447.95|0
1640204120000|2021-12-22 20:15:20|450.01|448.41|449.78|448.18|450.01|448.41|449.78|448.18|0
1640204130000|2021-12-22 20:15:30|449.56|447.96|449.79|448.19|449.79|448.19|449.56|447.96|0
1640204150000|2021-12-22 20:15:50|450.02|448.42|450.02|448.42|450.02|448.42|450.02|448.42|0
1640204170000|2021-12-22 20:16:10|450.25|448.65|450.02|448.42|450.25|448.65|450.02|448.42|0
1640204180000|2021-12-22 20:16:20|449.9|448.3|450.02|448.42|450.02|448.42|449.9|448.3|0
1640204190000|2021-12-22 20:16:30|450.25|448.65|450.25|448.65|450.25|448.65|450.25|448.65|0
1640204200000|2021-12-22 20:16:40|450.02|448.42|450.02|448.42|450.02|448.42|450.02|448.42|0
1640204220000|2021-12-22 20:17:00|450.25|448.65|449.79|448.19|450.25|448.65|449.79|448.19|0
1640204230000|2021-12-22 20:17:10|449.56|447.96|449.56|447.96|449.56|447.96|449.56|447.96|0
1640204260000|2021-12-22 20:17:40|449.34|447.74|449.11|447.51|449.34|447.74|449.11|447.51|0
1640204270000|2021-12-22 20:17:50|448.88|447.28|448.42|446.82|448.88|447.28|448.42|446.82|0
1640204280000|2021-12-22 20:18:00|448.65|447.05|448.42|446.82|448.65|447.05|448.42|446.82|0
1640204290000|2021-12-22 20:18:10|448.65|447.05|448.65|447.05|448.65|447.05|448.42|446.82|0
1640204300000|2021-12-22 20:18:20|448.76|447.16|448.65|447.05|448.76|447.16|448.65|447.05|0
1640204310000|2021-12-22 20:18:30|448.42|446.82|447.97|446.37|448.42|446.82|447.74|446.14|0
1640204320000|2021-12-22 20:18:40|447.74|446.14|447.74|446.14|447.74|446.14|447.74|446.14|0
1640204330000|2021-12-22 20:18:50|447.51|445.91|447.51|445.91|447.51|445.91|447.51|445.91|0
1640204340000|2021-12-22 20:19:00|447.74|446.14|447.51|445.91|447.74|446.14|447.51|445.91|0
1640204350000|2021-12-22 20:19:10|447.28|445.68|446.83|445.23|447.28|445.68|446.83|445.23|0
1640204360000|2021-12-22 20:19:20|447.05|445.45|447.05|445.45|447.28|445.68|447.05|445.45|0
1640204370000|2021-12-22 20:19:30|446.83|445.23|445.92|444.32|446.83|445.23|445.92|444.32|0
1640204380000|2021-12-22 20:19:40|446.14|444.54|446.6|445|446.6|445|446.14|444.54|0
1640204390000|2021-12-22 20:19:50|446.83|445.23|446.6|445|446.83|445.23|446.6|445|0
1640204400000|2021-12-22 20:20:00|446.83|445.23|446.14|444.54|446.83|445.23|446.14|444.54|0
1640204410000|2021-12-22 20:20:10|446.83|445.23|446.37|444.77|446.83|445.23|446.37|444.77|0
1640204420000|2021-12-22 20:20:20|446.14|444.54|445.46|443.86|446.14|444.54|445.46|443.86|0
1640204430000|2021-12-22 20:20:30|445.69|444.09|444.78|443.18|445.69|444.09|444.78|443.18|0
1640204440000|2021-12-22 20:20:40|445|443.4|445|443.4|445.23|443.63|444.78|443.18|0
1640204450000|2021-12-22 20:20:50|444.78|443.18|444.78|443.18|444.89|443.29|444.78|443.18|0
1640204460000|2021-12-22 20:21:00|445|443.4|445.23|443.63|445.23|443.63|445|443.4|0
1640204470000|2021-12-22 20:21:10|445|443.4|445.23|443.63|445.23|443.63|445|443.4|0
1640204480000|2021-12-22 20:21:20|445.46|443.86|445.69|444.09|445.91|444.31|445.46|443.86|0
1640204490000|2021-12-22 20:21:30|445.46|443.86|445.46|443.86|445.57|443.97|445.46|443.86|0
1640204500000|2021-12-22 20:21:40|445.69|444.09|445.46|443.86|445.69|444.09|445.46|443.86|0
1640204510000|2021-12-22 20:21:50|445.69|444.09|445.91|444.31|446.14|444.54|445.69|444.09|0
1640204520000|2021-12-22 20:22:00|446.14|444.54|445.91|444.31|446.14|444.54|445.91|444.31|0
1640204530000|2021-12-22 20:22:10|446.14|444.54|445.69|444.09|446.14|444.54|445.69|444.09|0
1640204540000|2021-12-22 20:22:20|445.91|444.31|446.14|444.54|446.14|444.54|445.91|444.31|0
1640204550000|2021-12-22 20:22:30|446.37|444.77|446.6|445|446.6|445|446.37|444.77|0
1640204560000|2021-12-22 20:22:40|446.82|445.22|446.6|445|446.82|445.22|446.6|445|0
1640204570000|2021-12-22 20:22:50|446.37|444.77|446.82|445.22|446.82|445.22|446.37|444.77|0
1640204580000|2021-12-22 20:23:00|447.05|445.45|446.82|445.22|447.05|445.45|446.82|445.22|0
1640204590000|2021-12-22 20:23:10|447.05|445.45|447.51|445.91|447.51|445.91|447.05|445.45|0
1640204600000|2021-12-22 20:23:20|447.74|446.14|447.51|445.91|447.74|446.14|447.51|445.91|0
1640204610000|2021-12-22 20:23:30|447.28|445.68|447.74|446.14|447.74|446.14|447.28|445.68|0
1640204620000|2021-12-22 20:23:40|447.51|445.91|447.28|445.68|447.51|445.91|447.28|445.68|0
1640204630000|2021-12-22 20:23:50|447.51|445.91|447.51|445.91|447.51|445.91|447.39|445.79|0
1640204640000|2021-12-22 20:24:00|447.28|445.68|447.73|446.13|447.74|446.14|447.28|445.68|0
1640204650000|2021-12-22 20:24:10|447.51|445.91|447.73|446.13|447.73|446.13|447.51|445.91|0
1640204660000|2021-12-22 20:24:20|447.62|446.02|447.73|446.13|447.73|446.13|447.51|445.91|0
1640204670000|2021-12-22 20:24:30|447.51|445.91|447.73|446.13|447.73|446.13|447.51|445.91|0
1640204680000|2021-12-22 20:24:40|447.51|445.91|447.51|445.91|447.51|445.91|447.51|445.91|0
1640204690000|2021-12-22 20:24:50|447.73|446.13|447.51|445.91|447.73|446.13|447.51|445.91|0
1640204700000|2021-12-22 20:25:00|447.96|446.36|447.73|446.13|447.96|446.36|447.73|446.13|0
1640204710000|2021-12-22 20:25:10|447.51|445.91|447.96|446.36|447.96|446.36|447.51|445.91|0
1640204720000|2021-12-22 20:25:20|448.19|446.59|448.19|446.59|448.19|446.59|448.19|446.59|0
1640204740000|2021-12-22 20:25:40|448.42|446.82|448.42|446.82|448.42|446.82|448.42|446.82|0
1640204750000|2021-12-22 20:25:50|448.65|447.05|448.87|447.27|448.87|447.27|448.65|447.05|0
1640204760000|2021-12-22 20:26:00|448.65|447.05|448.65|447.05|448.65|447.05|448.42|446.82|0
1640204780000|2021-12-22 20:26:20|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1640204790000|2021-12-22 20:26:30|448.65|447.05|448.87|447.27|448.87|447.27|448.65|447.05|0
1640204800000|2021-12-22 20:26:40|448.98|447.38|448.87|447.27|448.98|447.38|448.87|447.27|0
1640204810000|2021-12-22 20:26:50|449.1|447.5|449.33|447.73|449.33|447.73|448.87|447.27|0
1640204820000|2021-12-22 20:27:00|449.1|447.5|448.87|447.27|449.1|447.5|448.87|447.27|0
1640204830000|2021-12-22 20:27:10|448.64|447.04|448.64|447.04|448.64|447.04|448.64|447.04|0
1640204840000|2021-12-22 20:27:20|448.87|447.27|448.87|447.27|448.87|447.27|448.75|447.15|0
1640204850000|2021-12-22 20:27:30|449.1|447.5|449.1|447.5|449.1|447.5|449.1|447.5|0
1640204860000|2021-12-22 20:27:40|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1640204870000|2021-12-22 20:27:50|448.66|447.06|448.89|447.29|449.27|447.67|448.66|447.06|0
1640204890000|2021-12-22 20:28:10|449.12|447.52|449.12|447.52|449.12|447.52|449.12|447.52|0
1640204900000|2021-12-22 20:28:20|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1640204910000|2021-12-22 20:28:30|449.12|447.52|449.12|447.52|449.12|447.52|448.89|447.29|0
1640204920000|2021-12-22 20:28:40|449.34|447.74|449.34|447.74|449.34|447.74|449.34|447.74|0
1640204930000|2021-12-22 20:28:50|449.12|447.52|449.12|447.52|449.34|447.74|449.12|447.52|0
1640204940000|2021-12-22 20:29:00|448.89|447.29|449.12|447.52|449.12|447.52|448.66|447.06|0
1640204950000|2021-12-22 20:29:10|448.89|447.29|448.43|446.83|448.89|447.29|448.43|446.83|0
1640204970000|2021-12-22 20:29:30|448.2|446.6|448.43|446.83|448.43|446.83|448.2|446.6|0
1640204980000|2021-12-22 20:29:40|448.2|446.6|448.2|446.6|448.2|446.6|448.2|446.6|0
1640204990000|2021-12-22 20:29:50|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1640205000000|2021-12-22 20:30:00|448.2|446.6|448.08|446.48|448.2|446.6|447.75|446.15|0
1640205010000|2021-12-22 20:30:10|448.43|446.83|448.2|446.6|448.66|447.06|448.2|446.6|0
1640205020000|2021-12-22 20:30:20|448.43|446.83|448.66|447.06|448.66|447.06|448.43|446.83|0
1640205030000|2021-12-22 20:30:30|448.89|447.29|448.66|447.06|448.89|447.29|448.66|447.06|0
1640205040000|2021-12-22 20:30:40|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1640205050000|2021-12-22 20:30:50|449.11|447.51|448.89|447.29|449.11|447.51|448.89|447.29|0
1640205060000|2021-12-22 20:31:00|448.66|447.06|448.66|447.06|448.89|447.29|448.66|447.06|0
1640205070000|2021-12-22 20:31:10|448.43|446.83|448.2|446.6|448.66|447.06|448.2|446.6|0
1640205080000|2021-12-22 20:31:20|447.97|446.37|448.2|446.6|448.2|446.6|447.97|446.37|0
1640205090000|2021-12-22 20:31:30|448.43|446.83|448.2|446.6|448.43|446.83|447.97|446.37|0
1640205100000|2021-12-22 20:31:40|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1640205110000|2021-12-22 20:31:50|448.2|446.6|448.2|446.6|448.2|446.6|448.2|446.6|0
1640205120000|2021-12-22 20:32:00|447.97|446.37|448.2|446.6|448.2|446.6|447.97|446.37|0
1640205130000|2021-12-22 20:32:10|447.97|446.37|447.97|446.37|447.97|446.37|447.97|446.37|0
1640205140000|2021-12-22 20:32:20|447.52|445.92|447.29|445.69|447.52|445.92|447.06|445.46|0
1640205150000|2021-12-22 20:32:30|447.52|445.92|448.2|446.6|448.2|446.6|447.52|445.92|0
1640205160000|2021-12-22 20:32:40|448.08|446.48|447.74|446.14|448.08|446.48|447.74|446.14|0
1640205170000|2021-12-22 20:32:50|447.52|445.92|447.29|445.69|447.52|445.92|447.29|445.69|0
1640205180000|2021-12-22 20:33:00|447.06|445.46|446.6|445|447.06|445.46|446.6|445|0
1640205190000|2021-12-22 20:33:10|446.83|445.23|447.06|445.46|447.06|445.46|446.83|445.23|0
1640205200000|2021-12-22 20:33:20|447.29|445.69|447.29|445.69|447.29|445.69|447.06|445.46|0
1640205210000|2021-12-22 20:33:30|447.06|445.46|447.52|445.92|447.52|445.92|447.06|445.46|0
1640205220000|2021-12-22 20:33:40|447.74|446.14|447.52|445.92|447.74|446.14|447.52|445.92|0
1640205230000|2021-12-22 20:33:50|447.74|446.14|447.74|446.14|447.74|446.14|447.74|446.14|0
1640205240000|2021-12-22 20:34:00|447.52|445.92|447.06|445.46|447.74|446.14|447.06|445.46|0
1640205250000|2021-12-22 20:34:10|447.51|445.91|447.74|446.14|447.74|446.14|447.51|445.91|0
1640205260000|2021-12-22 20:34:20|447.51|445.91|447.51|445.91|447.74|446.14|447.29|445.69|0
1640205270000|2021-12-22 20:34:30|447.29|445.69|447.51|445.91|447.51|445.91|447.29|445.69|0
1640205280000|2021-12-22 20:34:40|447.29|445.69|447.51|445.91|447.51|445.91|447.29|445.69|0
1640205290000|2021-12-22 20:34:50|447.29|445.69|447.74|446.14|447.74|446.14|447.29|445.69|0
1640205300000|2021-12-22 20:35:00|447.51|445.91|447.74|446.14|447.74|446.14|447.29|445.69|0
1640205310000|2021-12-22 20:35:10|447.51|445.91|448.2|446.6|448.2|446.6|447.51|445.91|0
1640205320000|2021-12-22 20:35:20|447.97|446.37|448.43|446.83|448.43|446.83|447.97|446.37|0
1640205330000|2021-12-22 20:35:30|448.2|446.6|448.2|446.6|448.88|447.28|448.2|446.6|0
1640205340000|2021-12-22 20:35:40|448.43|446.83|448.65|447.05|448.88|447.28|448.43|446.83|0
1640205350000|2021-12-22 20:35:50|448.88|447.28|449.34|447.74|449.34|447.74|448.88|447.28|0
1640205360000|2021-12-22 20:36:00|448.88|447.28|448.88|447.28|449.34|447.74|448.88|447.28|0
1640205370000|2021-12-22 20:36:10|448.65|447.05|448.65|447.05|448.88|447.28|448.65|447.05|0
1640205380000|2021-12-22 20:36:20|448.88|447.28|448.88|447.28|448.88|447.28|448.88|447.28|0
1640205390000|2021-12-22 20:36:30|449.11|447.51|448.88|447.28|449.11|447.51|448.88|447.28|0
1640205400000|2021-12-22 20:36:40|449.11|447.51|448.43|446.83|449.11|447.51|448.43|446.83|0
1640205410000|2021-12-22 20:36:50|448.65|447.05|448.88|447.28|448.88|447.28|448.65|447.05|0
1640205420000|2021-12-22 20:37:00|448.65|447.05|448.54|446.94|448.65|447.05|448.54|446.94|0
1640205430000|2021-12-22 20:37:10|448.65|447.05|448.2|446.6|448.65|447.05|448.2|446.6|0
1640205440000|2021-12-22 20:37:20|448.43|446.83|449.11|447.51|449.11|447.51|448.43|446.83|0
1640205460000|2021-12-22 20:37:40|449.34|447.74|448.88|447.28|449.34|447.74|448.88|447.28|0
1640205490000|2021-12-22 20:38:10|448.65|447.05|448.65|447.05|448.65|447.05|448.65|447.05|0
1640205500000|2021-12-22 20:38:20|449.11|447.51|448.88|447.28|449.11|447.51|448.88|447.28|0
1640205510000|2021-12-22 20:38:30|449.11|447.51|449.11|447.51|449.11|447.51|449.11|447.51|0
1640205520000|2021-12-22 20:38:40|449.34|447.74|449.57|447.97|449.57|447.97|449.34|447.74|0
1640205530000|2021-12-22 20:38:50|449.79|448.19|449.79|448.19|450.02|448.42|449.79|448.19|0
1640205540000|2021-12-22 20:39:00|450.02|448.42|450.02|448.42|450.02|448.42|450.02|448.42|0
1640205550000|2021-12-22 20:39:10|450.25|448.65|450.48|448.88|450.48|448.88|450.25|448.65|0
1640205560000|2021-12-22 20:39:20|450.25|448.65|450.25|448.65|450.25|448.65|450.25|448.65|0
1640205570000|2021-12-22 20:39:30|450.48|448.88|450.48|448.88|450.71|449.11|450.48|448.88|0
1640205580000|2021-12-22 20:39:40|450.71|449.11|450.71|449.11|450.71|449.11|450.71|449.11|0
1640205590000|2021-12-22 20:39:50|450.48|448.88|450.48|448.88|450.71|449.11|450.48|448.88|0
1640205600000|2021-12-22 20:40:00|450.71|449.11|450.02|448.42|450.71|449.11|450.02|448.42|0
1640205610000|2021-12-22 20:40:10|450.25|448.65|450.02|448.42|450.48|448.88|449.79|448.19|0
1640205620000|2021-12-22 20:40:20|449.79|448.19|449.56|447.96|449.79|448.19|449.56|447.96|0
1640205630000|2021-12-22 20:40:30|449.34|447.74|449.56|447.96|449.56|447.96|449.34|447.74|0
1640205640000|2021-12-22 20:40:40|449.79|448.19|449.79|448.19|449.79|448.19|449.56|447.96|0
1640205650000|2021-12-22 20:40:50|449.56|447.96|449.56|447.96|449.56|447.96|449.56|447.96|0
1640205660000|2021-12-22 20:41:00|449.79|448.19|449.79|448.19|449.79|448.19|449.56|447.96|0
1640205670000|2021-12-22 20:41:10|449.56|447.96|449.34|447.74|449.56|447.96|449.34|447.74|0
1640205680000|2021-12-22 20:41:20|449.56|447.96|449.56|447.96|449.56|447.96|449.56|447.96|0
1640205690000|2021-12-22 20:41:30|449.34|447.74|449.34|447.74|449.34|447.74|449.34|447.74|0
1640205700000|2021-12-22 20:41:40|449.56|447.96|449.11|447.51|449.56|447.96|449.11|447.51|0
1640205710000|2021-12-22 20:41:50|449.22|447.62|449.34|447.74|449.34|447.74|449.22|447.62|0
1640205720000|2021-12-22 20:42:00|449.11|447.51|449.45|447.85|449.45|447.85|449.11|447.51|0
1640205730000|2021-12-22 20:42:10|449.56|447.96|450.02|448.42|450.02|448.42|449.56|447.96|0
1640205740000|2021-12-22 20:42:20|449.79|448.19|449.79|448.19|449.79|448.19|449.79|448.19|0
1640205750000|2021-12-22 20:42:30|449.56|447.96|449.56|447.96|449.79|448.19|449.56|447.96|0
1640205760000|2021-12-22 20:42:40|449.79|448.19|449.56|447.96|449.79|448.19|449.56|447.96|0
1640205770000|2021-12-22 20:42:50|449.79|448.19|449.79|448.19|449.79|448.19|449.79|448.19|0
1640205780000|2021-12-22 20:43:00|449.56|447.96|450.02|448.42|450.02|448.42|449.56|447.96|0
1640205790000|2021-12-22 20:43:10|449.79|448.19|449.79|448.19|449.79|448.19|449.79|448.19|0
1640205810000|2021-12-22 20:43:30|450.02|448.42|450.25|448.65|450.25|448.65|450.02|448.42|0
1640205820000|2021-12-22 20:43:40|450.48|448.88|450.48|448.88|450.48|448.88|450.48|448.88|0
1640205840000|2021-12-22 20:44:00|450.25|448.65|450.93|449.33|450.93|449.33|450.25|448.65|0
1640205850000|2021-12-22 20:44:10|450.7|449.1|450.7|449.1|450.7|449.1|450.7|449.1|0
1640205860000|2021-12-22 20:44:20|450.93|449.33|450.93|449.33|450.93|449.33|450.7|449.1|0
1640205870000|2021-12-22 20:44:30|450.7|449.1|450.7|449.1|450.93|449.33|450.7|449.1|0
1640205880000|2021-12-22 20:44:40|450.93|449.33|451.16|449.56|451.16|449.56|450.93|449.33|0
1640205890000|2021-12-22 20:44:50|451.39|449.79|450.93|449.33|451.39|449.79|450.93|449.33|0
1640205900000|2021-12-22 20:45:00|450.7|449.1|450.93|449.33|450.93|449.33|450.7|449.1|0
1640205910000|2021-12-22 20:45:10|450.7|449.1|450.93|449.33|450.93|449.33|450.7|449.1|0
1640205920000|2021-12-22 20:45:20|451.16|449.56|451.16|449.56|451.16|449.56|450.93|449.33|0
1640205930000|2021-12-22 20:45:30|450.7|449.1|450.58|448.98|450.7|449.1|450.58|448.98|0
1640205940000|2021-12-22 20:45:40|450.7|449.1|451.04|449.44|451.04|449.44|450.7|449.1|0
1640205950000|2021-12-22 20:45:50|451.16|449.56|451.39|449.79|451.39|449.79|451.16|449.56|0
1640205960000|2021-12-22 20:46:00|451.16|449.56|451.62|450.02|451.62|450.02|451.16|449.56|0
1640205970000|2021-12-22 20:46:10|451.39|449.79|451.39|449.79|451.39|449.79|451.39|449.79|0
1640205980000|2021-12-22 20:46:20|451.62|450.02|451.62|450.02|451.62|450.02|451.39|449.79|0
1640206000000|2021-12-22 20:46:40|451.85|450.25|451.85|450.25|451.85|450.25|451.85|450.25|0
1640206010000|2021-12-22 20:46:50|452.07|450.47|452.3|450.7|452.3|450.7|452.07|450.47|0
1640206020000|2021-12-22 20:47:00|452.07|450.47|452.07|450.47|452.07|450.47|452.07|450.47|0
1640206030000|2021-12-22 20:47:10|452.3|450.7|452.3|450.7|452.53|450.93|452.3|450.7|0
1640206040000|2021-12-22 20:47:20|452.53|450.93|452.76|451.16|452.76|451.16|452.53|450.93|0
1640206050000|2021-12-22 20:47:30|452.53|450.93|452.53|450.93|452.76|451.16|452.53|450.93|0
1640206060000|2021-12-22 20:47:40|452.76|451.16|452.76|451.16|452.76|451.16|452.76|451.16|0
1640206070000|2021-12-22 20:47:50|452.99|451.39|452.99|451.39|452.99|451.39|452.76|451.16|0
1640206080000|2021-12-22 20:48:00|452.76|451.16|452.07|450.47|452.76|451.16|451.85|450.25|0
1640206090000|2021-12-22 20:48:10|451.85|450.25|451.39|449.79|451.85|450.25|451.39|449.79|0
1640206100000|2021-12-22 20:48:20|451.16|449.56|450.93|449.33|451.16|449.56|450.7|449.1|0
1640206110000|2021-12-22 20:48:30|450.47|448.87|450.7|449.1|450.7|449.1|450.25|448.65|0
1640206120000|2021-12-22 20:48:40|450.47|448.87|449.56|447.96|450.47|448.87|449.56|447.96|0
1640206130000|2021-12-22 20:48:50|449.33|447.73|449.79|448.19|449.79|448.19|449.33|447.73|0
1640206140000|2021-12-22 20:49:00|449.33|447.73|449.33|447.73|449.56|447.96|449.33|447.73|0
1640206150000|2021-12-22 20:49:10|449.56|447.96|450.02|448.42|450.02|448.42|449.56|447.96|0
1640206160000|2021-12-22 20:49:20|450.24|448.64|450.47|448.87|450.7|449.1|450.24|448.64|0
1640206170000|2021-12-22 20:49:30|450.7|449.1|450.93|449.33|451.16|449.56|450.7|449.1|0
1640206180000|2021-12-22 20:49:40|451.16|449.56|451.16|449.56|451.16|449.56|450.7|449.1|0
1640206190000|2021-12-22 20:49:50|451.62|450.02|451.62|450.02|451.62|450.02|451.39|449.79|0
1640206200000|2021-12-22 20:50:00|451.39|449.79|452.76|451.16|453.22|451.62|451.39|449.79|0
1640206210000|2021-12-22 20:50:10|453.22|451.62|452.76|451.16|453.22|451.62|452.76|451.16|0
1640206220000|2021-12-22 20:50:20|453.22|451.62|453.44|451.84|453.67|452.07|453.22|451.62|0
1640206230000|2021-12-22 20:50:30|453.67|452.07|454.59|452.99|454.59|452.99|453.67|452.07|0
1640206240000|2021-12-22 20:50:40|454.82|453.22|454.59|452.99|455.05|453.45|454.59|452.99|0
1640206250000|2021-12-22 20:50:50|454.36|452.76|454.36|452.76|454.47|452.87|454.36|452.76|0
1640206260000|2021-12-22 20:51:00|454.13|452.53|453.67|452.07|454.13|452.53|453.67|452.07|0
1640206270000|2021-12-22 20:51:10|453.44|451.84|453.9|452.3|453.9|452.3|453.44|451.84|0
1640206280000|2021-12-22 20:51:20|453.67|452.07|453.44|451.84|453.67|452.07|453.44|451.84|0
1640206290000|2021-12-22 20:51:30|453.22|451.62|454.13|452.53|454.13|452.53|453.22|451.62|0
1640206300000|2021-12-22 20:51:40|453.9|452.3|454.13|452.53|454.13|452.53|453.9|452.3|0
1640206310000|2021-12-22 20:51:50|454.36|452.76|454.36|452.76|454.36|452.76|454.13|452.53|0
1640206320000|2021-12-22 20:52:00|454.59|452.99|454.82|453.22|454.82|453.22|454.59|452.99|0
1640206330000|2021-12-22 20:52:10|455.05|453.45|454.59|452.99|455.05|453.45|454.59|452.99|0
1640206340000|2021-12-22 20:52:20|454.93|453.33|455.05|453.45|455.05|453.45|454.82|453.22|0
1640206350000|2021-12-22 20:52:30|455.28|453.68|455.73|454.13|455.73|454.13|455.28|453.68|0
1640206360000|2021-12-22 20:52:40|455.5|453.9|455.5|453.9|455.5|453.9|455.27|453.67|0
1640206370000|2021-12-22 20:52:50|455.27|453.67|455.5|453.9|455.5|453.9|455.27|453.67|0
1640206380000|2021-12-22 20:53:00|455.73|454.13|455.73|454.13|455.96|454.36|455.73|454.13|0
1640206390000|2021-12-22 20:53:10|455.5|453.9|455.73|454.13|455.73|454.13|455.27|453.67|0
1640206400000|2021-12-22 20:53:20|455.96|454.36|455.96|454.36|455.96|454.36|455.73|454.13|0
1640206410000|2021-12-22 20:53:30|456.19|454.59|456.42|454.82|456.42|454.82|456.07|454.47|0
1640206420000|2021-12-22 20:53:40|456.65|455.05|456.3|454.7|456.65|455.05|456.3|454.7|0
1640206430000|2021-12-22 20:53:50|456.65|455.05|456.42|454.82|456.65|455.05|456.42|454.82|0
1640206440000|2021-12-22 20:54:00|456.19|454.59|456.42|454.82|456.42|454.82|455.96|454.36|0
1640206450000|2021-12-22 20:54:10|456.53|454.93|457.11|455.51|457.11|455.51|456.53|454.93|0
1640206460000|2021-12-22 20:54:20|456.88|455.28|457.11|455.51|457.11|455.51|456.88|455.28|0
1640206470000|2021-12-22 20:54:30|457.34|455.74|457.34|455.74|457.34|455.74|457.34|455.74|0
1640206480000|2021-12-22 20:54:40|458.02|456.42|458.48|456.88|458.48|456.88|458.02|456.42|0
1640206490000|2021-12-22 20:54:50|458.71|457.11|458.02|456.42|458.71|457.11|458.02|456.42|0
1640206500000|2021-12-22 20:55:00|458.25|456.65|458.25|456.65|458.48|456.88|458.25|456.65|0
1640206510000|2021-12-22 20:55:10|458.02|456.42|457.79|456.19|458.02|456.42|457.79|456.19|0
1640206520000|2021-12-22 20:55:20|458.02|456.42|458.02|456.42|458.02|456.42|457.79|456.19|0
1640206530000|2021-12-22 20:55:30|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1640206550000|2021-12-22 20:55:50|458.02|456.42|458.02|456.42|458.02|456.42|458.02|456.42|0
1640206560000|2021-12-22 20:56:00|458.25|456.65|459.17|457.57|459.17|457.57|458.25|456.65|0
1640206580000|2021-12-22 20:56:20|458.94|457.34|458.71|457.11|458.94|457.34|458.48|456.88|0
1640206590000|2021-12-22 20:56:30|458.94|457.34|458.71|457.11|458.94|457.34|458.71|457.11|0
1640206600000|2021-12-22 20:56:40|458.94|457.34|459.17|457.57|459.17|457.57|458.94|457.34|0
1640206620000|2021-12-22 20:57:00|458.94|457.34|458.94|457.34|458.94|457.34|458.94|457.34|0
1640206630000|2021-12-22 20:57:10|458.71|457.11|458.71|457.11|458.71|457.11|458.71|457.11|0
1640206640000|2021-12-22 20:57:20|458.94|457.34|459.4|457.8|459.4|457.8|458.94|457.34|0
1640206650000|2021-12-22 20:57:30|459.17|457.57|459.4|457.8|459.4|457.8|459.17|457.57|0
1640206660000|2021-12-22 20:57:40|458.94|457.34|459.17|457.57|459.17|457.57|458.94|457.34|0
1640206670000|2021-12-22 20:57:50|458.94|457.34|459.17|457.57|459.17|457.57|458.94|457.34|0
1640206680000|2021-12-22 20:58:00|458.94|457.34|458.71|457.11|458.94|457.34|458.71|457.11|0
1640206690000|2021-12-22 20:58:10|458.94|457.34|458.94|457.34|458.94|457.34|458.94|457.34|0
1640206700000|2021-12-22 20:58:20|458.71|457.11|458.94|457.34|458.94|457.34|458.71|457.11|0
1640206710000|2021-12-22 20:58:30|458.71|457.11|458.94|457.34|458.94|457.34|458.71|457.11|0
1640206720000|2021-12-22 20:58:40|459.17|457.57|459.17|457.57|459.17|457.57|459.17|457.57|0
1640206730000|2021-12-22 20:58:50|459.4|457.8|459.17|457.57|459.4|457.8|459.17|457.57|0
1640206740000|2021-12-22 20:59:00|458.94|457.34|458.94|457.34|458.94|457.34|458.48|456.88|0
1640206750000|2021-12-22 20:59:10|458.71|457.11|459.63|458.03|459.63|458.03|458.71|457.11|0
1640206760000|2021-12-22 20:59:20|459.86|458.26|459.86|458.26|459.86|458.26|459.63|458.03|0
1640206770000|2021-12-22 20:59:30|459.63|458.03|459.4|457.8|459.86|458.26|459.4|457.8|0
1640206780000|2021-12-22 20:59:40|458.94|457.34|458.71|457.11|458.94|457.34|458.71|457.11|0
1640206790000|2021-12-22 20:59:50|458.02|456.42|458.02|456.42|458.48|456.88|458.02|456.42|0
1640206800000|2021-12-22 21:00:00|457.79|456.19|458.71|457.11|458.71|457.11|457.79|456.19|0
1640206810000|2021-12-22 21:00:10|458.25|456.65|458.25|456.65|458.48|456.88|458.25|456.65|0
1640206820000|2021-12-22 21:00:20|458.02|456.42|458.48|456.88|458.48|456.88|458.02|456.42|0
1640206830000|2021-12-22 21:00:30|458.71|457.11|458.48|456.88|458.71|457.11|458.48|456.88|0
1640206840000|2021-12-22 21:00:40|458.25|456.65|458.25|456.65|458.48|456.88|458.02|456.42|0
1640206850000|2021-12-22 21:00:50|458.02|456.42|458.25|456.65|458.25|456.65|457.79|456.19|0
1640206860000|2021-12-22 21:01:00|458.48|456.88|458.71|457.11|458.71|457.11|458.48|456.88|0
1640206870000|2021-12-22 21:01:10|458.48|456.88|458.48|456.88|458.48|456.88|458.48|456.88|0
1640206880000|2021-12-22 21:01:20|458.71|457.11|458.71|457.11|458.71|457.11|458.71|457.11|0
1640206900000|2021-12-22 21:01:40|458.48|456.88|458.48|456.88|458.48|456.88|458.48|456.88|0
1640206910000|2021-12-22 21:01:50|458.25|456.65|458.25|456.65|458.25|456.65|458.25|456.65|0
1640206920000|2021-12-22 21:02:00|458.02|456.42|458.71|457.11|458.71|457.11|458.02|456.42|0
1640206950000|2021-12-22 21:02:30|458.94|457.34|458.94|457.34|458.94|457.34|458.94|457.34|0
1640206960000|2021-12-22 21:02:40|458.82|457.22|458.71|457.11|458.82|457.22|458.71|457.11|0
1640206970000|2021-12-22 21:02:50|458.94|457.34|458.94|457.34|458.94|457.34|458.94|457.34|0
1640206980000|2021-12-22 21:03:00|459.17|457.57|459.17|457.57|459.17|457.57|459.17|457.57|0
1640206990000|2021-12-22 21:03:10|458.94|457.34|458.71|457.11|458.94|457.34|458.71|457.11|0
1640207010000|2021-12-22 21:03:30|458.94|457.34|458.94|457.34|458.94|457.34|458.94|457.34|0
1640207030000|2021-12-22 21:03:50|459.17|457.57|458.94|457.34|459.17|457.57|458.94|457.34|0
1640207040000|2021-12-22 21:04:00|459.17|457.57|459.68|458.08|459.68|458.08|458.94|457.34|0
1640207050000|2021-12-22 21:04:10|458.66|457.06|458.66|457.06|458.66|457.06|458.66|457.06|0
1640207060000|2021-12-22 21:04:20|458.43|456.83|458.66|457.06|458.66|457.06|458.43|456.83|0
1640207080000|2021-12-22 21:04:40|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1640207090000|2021-12-22 21:04:50|458.66|457.06|458.66|457.06|458.66|457.06|458.66|457.06|0
1640207100000|2021-12-22 21:05:00|458.89|457.29|458.66|457.06|458.89|457.29|458.66|457.06|0
1640207110000|2021-12-22 21:05:10|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1640207130000|2021-12-22 21:05:30|458.66|457.06|458.66|457.06|458.66|457.06|458.66|457.06|0
1640207140000|2021-12-22 21:05:40|458.89|457.29|458.89|457.29|458.89|457.29|458.89|457.29|0
1640207180000|2021-12-22 21:06:20|458.66|457.06|458.89|457.29|458.89|457.29|458.66|457.06|0
1640207210000|2021-12-22 21:06:50|459.12|457.52|459.12|457.52|459.35|457.75|459.12|457.52|0
1640207220000|2021-12-22 21:07:00|458.89|457.29|459.12|457.52|459.12|457.52|458.89|457.29|0
1640207250000|2021-12-22 21:07:30|459.35|457.75|459.35|457.75|459.35|457.75|459.35|457.75|0
1640207270000|2021-12-22 21:07:50|459.58|457.98|459.58|457.98|459.58|457.98|459.58|457.98|0
1640207290000|2021-12-22 21:08:10|459.81|458.21|459.81|458.21|459.81|458.21|459.81|458.21|0
1640207300000|2021-12-22 21:08:20|460.04|458.44|460.04|458.44|460.04|458.44|460.04|458.44|0
1640207320000|2021-12-22 21:08:40|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1640207330000|2021-12-22 21:08:50|460.73|459.13|460.73|459.13|460.73|459.13|460.73|459.13|0
1640207340000|2021-12-22 21:09:00|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1640207350000|2021-12-22 21:09:10|460.27|458.67|460.04|458.44|460.27|458.67|460.04|458.44|0
1640207360000|2021-12-22 21:09:20|459.81|458.21|459.58|457.98|459.81|458.21|459.58|457.98|0
1640207370000|2021-12-22 21:09:30|460.04|458.44|460.27|458.67|460.27|458.67|460.04|458.44|0
1640207400000|2021-12-22 21:10:00|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1640207420000|2021-12-22 21:10:20|460.73|459.13|460.73|459.13|460.73|459.13|460.73|459.13|0
1640207460000|2021-12-22 21:11:00|460.96|459.36|461.19|459.59|461.19|459.59|460.96|459.36|0
1640207490000|2021-12-22 21:11:30|460.96|459.36|460.96|459.36|461.07|459.47|460.96|459.36|0
1640207510000|2021-12-22 21:11:50|461.19|459.59|460.96|459.36|461.19|459.59|460.96|459.36|0
1640207520000|2021-12-22 21:12:00|461.19|459.59|461.19|459.59|461.19|459.59|461.19|459.59|0
1640207560000|2021-12-22 21:12:40|461.42|459.82|461.42|459.82|461.42|459.82|461.42|459.82|0
1640207580000|2021-12-22 21:13:00|461.19|459.59|461.19|459.59|461.19|459.59|461.19|459.59|0
1640207590000|2021-12-22 21:13:10|461.42|459.82|461.42|459.82|461.42|459.82|461.42|459.82|0
1640207600000|2021-12-22 21:13:20|461.65|460.05|461.65|460.05|461.65|460.05|461.65|460.05|0
1640207610000|2021-12-22 21:13:30|461.42|459.82|461.65|460.05|461.65|460.05|461.42|459.82|0
1640207620000|2021-12-22 21:13:40|461.76|460.16|461.65|460.05|461.76|460.16|461.65|460.05|0
1640207630000|2021-12-22 21:13:50|461.42|459.82|461.88|460.28|461.88|460.28|461.42|459.82|0
1640207640000|2021-12-22 21:14:00|461.65|460.05|461.88|460.28|461.88|460.28|461.65|460.05|0
1640207650000|2021-12-22 21:14:10|461.65|460.05|461.65|460.05|461.88|460.28|461.65|460.05|0
1640207660000|2021-12-22 21:14:20|461.88|460.28|461.64|460.04|461.88|460.28|461.64|460.04|0
1640207670000|2021-12-22 21:14:30|461.88|460.28|461.64|460.04|461.88|460.28|461.64|460.04|0
1640207690000|2021-12-22 21:14:50|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1640207710000|2021-12-22 21:15:10|461.38|459.38|461.61|459.61|461.61|459.61|461.38|459.38|0
1640207720000|2021-12-22 21:15:20|461.38|459.38|461.61|459.61|461.61|459.61|461.38|459.38|0
1640207740000|2021-12-22 21:15:40|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1640207800000|2021-12-22 21:16:40|461.61|459.61|461.61|459.61|461.61|459.61|461.38|459.38|0
1640207810000|2021-12-22 21:16:50|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640207840000|2021-12-22 21:17:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640207850000|2021-12-22 21:17:30|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640207870000|2021-12-22 21:17:50|461.72|459.72|461.61|459.61|461.72|459.72|461.61|459.61|0
1640207910000|2021-12-22 21:18:30|461.84|459.84|461.61|459.61|461.84|459.84|461.61|459.61|0
1640207940000|2021-12-22 21:19:00|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640207950000|2021-12-22 21:19:10|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640207960000|2021-12-22 21:19:20|461.84|459.84|461.61|459.61|461.84|459.84|461.61|459.61|0
1640208020000|2021-12-22 21:20:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1640208030000|2021-12-22 21:20:30|461.61|459.61|461.61|459.61|461.61|459.61|461.61|459.61|0
1640208120000|2021-12-22 21:22:00|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640208160000|2021-12-22 21:22:40|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|0
1640208280000|2021-12-22 21:24:40|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640208300000|2021-12-22 21:25:00|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|0
1640208450000|2021-12-22 21:27:30|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640208590000|2021-12-22 21:29:50|461.61|459.61|461.61|459.61|461.61|459.61|461.61|459.61|0
1640208660000|2021-12-22 21:31:00|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640208670000|2021-12-22 21:31:10|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640208700000|2021-12-22 21:31:40|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640208900000|2021-12-22 21:35:00|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640208910000|2021-12-22 21:35:10|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640208960000|2021-12-22 21:36:00|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640208980000|2021-12-22 21:36:20|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640209080000|2021-12-22 21:38:00|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640209090000|2021-12-22 21:38:10|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640209120000|2021-12-22 21:38:40|461.71|459.71|461.83|459.83|461.83|459.83|461.71|459.71|0
1640209200000|2021-12-22 21:40:00|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640209280000|2021-12-22 21:41:20|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640209300000|2021-12-22 21:41:40|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640209330000|2021-12-22 21:42:10|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640209420000|2021-12-22 21:43:40|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640209580000|2021-12-22 21:46:20|461.71|459.71|461.83|459.83|461.83|459.83|461.71|459.71|0
1640209600000|2021-12-22 21:46:40|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|0
1640209630000|2021-12-22 21:47:10|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1640209640000|2021-12-22 21:47:20|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|0
1640209700000|2021-12-22 21:48:20|462.29|460.29|462.29|460.29|462.29|460.29|462.29|460.29|0
1640209720000|2021-12-22 21:48:40|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1640209730000|2021-12-22 21:48:50|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1640209740000|2021-12-22 21:49:00|462.28|460.28|462.05|460.05|462.28|460.28|462.05|460.05|0
1640209750000|2021-12-22 21:49:10|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640209760000|2021-12-22 21:49:20|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640209770000|2021-12-22 21:49:30|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640209780000|2021-12-22 21:49:40|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1640209800000|2021-12-22 21:50:00|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640209810000|2021-12-22 21:50:10|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1640209820000|2021-12-22 21:50:20|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1640209830000|2021-12-22 21:50:30|462.51|460.51|462.51|460.51|462.51|460.51|462.51|460.51|0
1640209860000|2021-12-22 21:51:00|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1640209890000|2021-12-22 21:51:30|462.05|460.05|461.82|459.82|462.05|460.05|461.82|459.82|0
1640209940000|2021-12-22 21:52:20|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640209990000|2021-12-22 21:53:10|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640210000000|2021-12-22 21:53:20|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640210030000|2021-12-22 21:53:50|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640210050000|2021-12-22 21:54:10|462.05|460.05|462.05|460.05|462.05|460.05|461.82|459.82|0
1640210070000|2021-12-22 21:54:30|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640210220000|2021-12-22 21:57:00|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1640210260000|2021-12-22 21:57:40|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1640210270000|2021-12-22 21:57:50|462.51|460.51|462.51|460.51|462.51|460.51|462.51|460.51|0
1640210310000|2021-12-22 21:58:30|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1640210330000|2021-12-22 21:58:50|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1640210340000|2021-12-22 21:59:00|461.82|459.82|461.59|459.59|461.82|459.82|461.59|459.59|0
1640210350000|2021-12-22 21:59:10|461.82|459.82|461.59|459.59|461.82|459.82|461.59|459.59|0
1640210390000|2021-12-22 21:59:50|461.47|459.47|461.7|459.7|461.7|459.7|461.47|459.47|0
1640210400000|2021-12-22 22:00:00|461.67|459.67|461.77|459.77|461.77|459.77|461.67|459.67|0
1640210430000|2021-12-22 22:00:30|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1640210460000|2021-12-22 22:01:00|461.71|459.71|461.67|459.67|461.71|459.71|461.67|459.67|0
1640210470000|2021-12-22 22:01:10|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640210500000|2021-12-22 22:01:40|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1640210510000|2021-12-22 22:01:50|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1640210520000|2021-12-22 22:02:00|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640210530000|2021-12-22 22:02:10|461.4|459.4|461.4|459.4|461.4|459.4|461.4|459.4|0
1640210540000|2021-12-22 22:02:20|461.44|459.44|461.4|459.4|461.44|459.44|461.4|459.4|0
1640210560000|2021-12-22 22:02:40|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640210570000|2021-12-22 22:02:50|461.4|459.4|461.4|459.4|461.4|459.4|461.4|459.4|0
1640210620000|2021-12-22 22:03:40|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1640210810000|2021-12-22 22:06:50|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640210820000|2021-12-22 22:07:00|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1640210840000|2021-12-22 22:07:20|461.56|459.56|461.5|459.5|461.56|459.56|461.5|459.5|0
1640210870000|2021-12-22 22:07:50|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640210950000|2021-12-22 22:09:10|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|0
1640211060000|2021-12-22 22:11:00|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640211070000|2021-12-22 22:11:10|461.56|459.56|461.54|459.54|461.56|459.56|461.54|459.54|0
1640211080000|2021-12-22 22:11:20|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640211090000|2021-12-22 22:11:30|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1640211100000|2021-12-22 22:11:40|461.56|459.56|461.6|459.6|461.6|459.6|461.56|459.56|0
1640211130000|2021-12-22 22:12:10|461.56|459.56|461.53|459.53|461.56|459.56|461.53|459.53|0
1640211160000|2021-12-22 22:12:40|461.56|459.56|461.6|459.6|461.6|459.6|461.56|459.56|0
1640211200000|2021-12-22 22:13:20|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1640211210000|2021-12-22 22:13:30|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|0
1640211260000|2021-12-22 22:14:20|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1640211290000|2021-12-22 22:14:50|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640211410000|2021-12-22 22:16:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640211560000|2021-12-22 22:19:20|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640211600000|2021-12-22 22:20:00|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640211680000|2021-12-22 22:21:20|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640211690000|2021-12-22 22:21:30|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640211710000|2021-12-22 22:21:50|461.83|459.83|461.89|459.89|461.89|459.89|461.83|459.83|0
1640211800000|2021-12-22 22:23:20|461.93|459.93|461.86|459.86|461.93|459.93|461.86|459.86|0
1640211840000|2021-12-22 22:24:00|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1640211900000|2021-12-22 22:25:00|461.75|459.75|461.62|459.62|461.75|459.75|461.62|459.62|0
1640211930000|2021-12-22 22:25:30|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640211940000|2021-12-22 22:25:40|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1640211950000|2021-12-22 22:25:50|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640211960000|2021-12-22 22:26:00|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1640211970000|2021-12-22 22:26:10|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1640211980000|2021-12-22 22:26:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640211990000|2021-12-22 22:26:30|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1640212040000|2021-12-22 22:27:20|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1640212120000|2021-12-22 22:28:40|461.75|459.75|461.89|459.89|461.89|459.89|461.75|459.75|0
1640212130000|2021-12-22 22:28:50|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1640212170000|2021-12-22 22:29:30|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640212200000|2021-12-22 22:30:00|461.93|459.93|461.92|459.92|461.93|459.93|461.92|459.92|0
1640212240000|2021-12-22 22:30:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640212270000|2021-12-22 22:31:10|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1640212450000|2021-12-22 22:34:10|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1640212530000|2021-12-22 22:35:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640212540000|2021-12-22 22:35:40|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|0
1640212560000|2021-12-22 22:36:00|461.75|459.75|461.85|459.85|461.85|459.85|461.75|459.75|0
1640212700000|2021-12-22 22:38:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640212850000|2021-12-22 22:40:50|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640212920000|2021-12-22 22:42:00|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1640212930000|2021-12-22 22:42:10|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640212940000|2021-12-22 22:42:20|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1640212950000|2021-12-22 22:42:30|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1640212970000|2021-12-22 22:42:50|461.84|459.84|461.88|459.88|461.88|459.88|461.84|459.84|0
1640212990000|2021-12-22 22:43:10|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|0
1640213000000|2021-12-22 22:43:20|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640213020000|2021-12-22 22:43:40|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1640213040000|2021-12-22 22:44:00|461.82|459.82|461.74|459.74|461.82|459.82|461.74|459.74|0
1640213070000|2021-12-22 22:44:30|461.64|459.64|461.71|459.71|461.71|459.71|461.64|459.64|0
1640213100000|2021-12-22 22:45:00|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1640213220000|2021-12-22 22:47:00|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1640213290000|2021-12-22 22:48:10|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1640213300000|2021-12-22 22:48:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640213360000|2021-12-22 22:49:20|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640213370000|2021-12-22 22:49:30|461.74|459.74|461.78|459.78|461.78|459.78|461.74|459.74|0
1640213390000|2021-12-22 22:49:50|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640213400000|2021-12-22 22:50:00|461.71|459.71|461.54|459.54|461.71|459.71|461.54|459.54|0
1640213490000|2021-12-22 22:51:30|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640213580000|2021-12-22 22:53:00|461.47|459.47|461.61|459.61|461.61|459.61|461.47|459.47|0
1640213720000|2021-12-22 22:55:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640213750000|2021-12-22 22:55:50|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640213790000|2021-12-22 22:56:30|461.63|459.63|461.71|459.71|461.71|459.71|461.63|459.63|0
1640213800000|2021-12-22 22:56:40|461.47|459.47|461.4|459.4|461.47|459.47|461.4|459.4|0
1640213920000|2021-12-22 22:58:40|461.3|459.3|461.3|459.3|461.3|459.3|461.3|459.3|0
1640213960000|2021-12-22 22:59:20|461.34|459.34|461.36|459.36|461.36|459.36|461.34|459.34|0
1640213970000|2021-12-22 22:59:30|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640214000000|2021-12-22 23:00:00|461.63|459.63|462.09|460.09|462.09|460.09|461.63|459.63|0
1640214010000|2021-12-22 23:00:10|462.21|460.21|463.47|461.47|463.47|461.47|462.21|460.21|0
1640214020000|2021-12-22 23:00:20|463.24|461.24|463.13|461.13|463.24|461.24|463.01|461.01|0
1640214030000|2021-12-22 23:00:30|462.9|460.9|462.9|460.9|462.9|460.9|462.67|460.67|0
1640214050000|2021-12-22 23:00:50|463.01|461.01|463.13|461.13|463.13|461.13|463.01|461.01|0
1640214060000|2021-12-22 23:01:00|463.01|461.01|462.21|460.21|463.01|461.01|462.21|460.21|0
1640214070000|2021-12-22 23:01:10|462.44|460.44|462.67|460.67|462.67|460.67|462.32|460.32|0
1640214080000|2021-12-22 23:01:20|462.55|460.55|462.32|460.32|462.55|460.55|462.32|460.32|0
1640214090000|2021-12-22 23:01:30|462.44|460.44|462.44|460.44|462.55|460.55|462.44|460.44|0
1640214110000|2021-12-22 23:01:50|462.67|460.67|462.67|460.67|462.67|460.67|462.44|460.44|0
1640214120000|2021-12-22 23:02:00|462.55|460.55|462.9|460.9|462.9|460.9|462.55|460.55|0
1640214130000|2021-12-22 23:02:10|463.01|461.01|462.9|460.9|463.01|461.01|462.9|460.9|0
1640214140000|2021-12-22 23:02:20|463.13|461.13|463.36|461.36|463.36|461.36|463.13|461.13|0
1640214150000|2021-12-22 23:02:30|463.24|461.24|463.47|461.47|463.47|461.47|463.24|461.24|0
1640214160000|2021-12-22 23:02:40|463.36|461.36|463.82|461.82|463.82|461.82|463.36|461.36|0
1640214170000|2021-12-22 23:02:50|463.59|461.59|463.93|461.93|463.93|461.93|463.59|461.59|0
1640214180000|2021-12-22 23:03:00|464.05|462.05|464.28|462.28|464.28|462.28|464.05|462.05|0
1640214190000|2021-12-22 23:03:10|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1640214200000|2021-12-22 23:03:20|464.16|462.16|464.28|462.28|464.28|462.28|464.05|462.05|0
1640214210000|2021-12-22 23:03:30|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|0
1640214220000|2021-12-22 23:03:40|463.93|461.93|464.05|462.05|464.05|462.05|463.82|461.82|0
1640214230000|2021-12-22 23:03:50|464.28|462.28|464.05|462.05|464.28|462.28|464.05|462.05|0
1640214240000|2021-12-22 23:04:00|464.16|462.16|464.16|462.16|464.16|462.16|464.16|462.16|0
1640214250000|2021-12-22 23:04:10|464.28|462.28|464.51|462.51|464.51|462.51|464.28|462.28|0
1640214260000|2021-12-22 23:04:20|464.62|462.62|464.74|462.74|464.74|462.74|464.62|462.62|0
1640214270000|2021-12-22 23:04:30|464.28|462.28|464.16|462.16|464.39|462.39|464.16|462.16|0
1640214280000|2021-12-22 23:04:40|464.28|462.28|464.05|462.05|464.28|462.28|464.05|462.05|0
1640214290000|2021-12-22 23:04:50|464.28|462.28|464.05|462.05|464.28|462.28|464.05|462.05|0
1640214300000|2021-12-22 23:05:00|463.82|461.82|464.05|462.05|464.05|462.05|463.82|461.82|0
1640214310000|2021-12-22 23:05:10|463.82|461.82|463.7|461.7|463.82|461.82|463.7|461.7|0
1640214320000|2021-12-22 23:05:20|463.82|461.82|464.05|462.05|464.05|462.05|463.82|461.82|0
1640214340000|2021-12-22 23:05:40|463.82|461.82|463.82|461.82|463.93|461.93|463.82|461.82|0
1640214350000|2021-12-22 23:05:50|464.05|462.05|463.82|461.82|464.05|462.05|463.82|461.82|0
1640214360000|2021-12-22 23:06:00|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1640214380000|2021-12-22 23:06:20|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1640214390000|2021-12-22 23:06:30|463.59|461.59|463.59|461.59|463.59|461.59|463.59|461.59|0
1640214410000|2021-12-22 23:06:50|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1640214420000|2021-12-22 23:07:00|463.93|461.93|463.82|461.82|463.93|461.93|463.82|461.82|0
1640214430000|2021-12-22 23:07:10|464.05|462.05|463.93|461.93|464.05|462.05|463.93|461.93|0
1640214440000|2021-12-22 23:07:20|464.05|462.05|464.05|462.05|464.05|462.05|463.82|461.82|0
1640214470000|2021-12-22 23:07:50|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1640214480000|2021-12-22 23:08:00|463.59|461.59|463.59|461.59|463.59|461.59|463.59|461.59|0
1640214490000|2021-12-22 23:08:10|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1640214500000|2021-12-22 23:08:20|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|0
1640214510000|2021-12-22 23:08:30|464.28|462.28|464.74|462.74|464.74|462.74|464.28|462.28|0
1640214520000|2021-12-22 23:08:40|464.97|462.97|465.2|463.2|465.2|463.2|464.97|462.97|0
1640214530000|2021-12-22 23:08:50|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1640214540000|2021-12-22 23:09:00|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|0
1640214550000|2021-12-22 23:09:10|464.28|462.28|464.28|462.28|464.28|462.28|464.28|462.28|0
1640214570000|2021-12-22 23:09:30|464.39|462.39|464.28|462.28|464.39|462.39|464.28|462.28|0
1640214580000|2021-12-22 23:09:40|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|0
1640214600000|2021-12-22 23:10:00|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1640214660000|2021-12-22 23:11:00|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1640214670000|2021-12-22 23:11:10|463.81|461.81|463.58|461.58|463.81|461.81|463.58|461.58|0
1640214680000|2021-12-22 23:11:20|463.7|461.7|463.58|461.58|463.7|461.7|463.58|461.58|0
1640214700000|2021-12-22 23:11:40|463.35|461.35|463.81|461.81|463.81|461.81|463.35|461.35|0
1640214710000|2021-12-22 23:11:50|464.04|462.04|464.16|462.16|464.28|462.28|464.04|462.04|0
1640214720000|2021-12-22 23:12:00|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1640214730000|2021-12-22 23:12:10|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640214750000|2021-12-22 23:12:30|463.46|461.46|463.35|461.35|463.46|461.46|463.12|461.12|0
1640214760000|2021-12-22 23:12:40|463.12|461.12|463.23|461.23|463.35|461.35|463.12|461.12|0
1640214770000|2021-12-22 23:12:50|463.12|461.12|462.89|460.89|463.12|461.12|462.89|460.89|0
1640214780000|2021-12-22 23:13:00|463.12|461.12|462.66|460.66|463.12|461.12|462.66|460.66|0
1640214790000|2021-12-22 23:13:10|462.54|460.54|462.43|460.43|462.66|460.66|462.43|460.43|0
1640214810000|2021-12-22 23:13:30|462.2|460.2|462.43|460.43|462.43|460.43|462.2|460.2|0
1640214820000|2021-12-22 23:13:40|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640214830000|2021-12-22 23:13:50|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1640214850000|2021-12-22 23:14:10|462.31|460.31|462.66|460.66|462.66|460.66|462.31|460.31|0
1640214860000|2021-12-22 23:14:20|462.43|460.43|462.66|460.66|462.66|460.66|462.43|460.43|0
1640214900000|2021-12-22 23:15:00|462.89|460.89|463.12|461.12|463.12|461.12|462.89|460.89|0
1640214910000|2021-12-22 23:15:10|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1640214930000|2021-12-22 23:15:30|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215000000|2021-12-22 23:16:40|463.35|461.35|463.58|461.58|463.58|461.58|463.35|461.35|0
1640215010000|2021-12-22 23:16:50|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1640215020000|2021-12-22 23:17:00|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215030000|2021-12-22 23:17:10|463.81|461.81|463.81|461.81|463.81|461.81|463.58|461.58|0
1640215040000|2021-12-22 23:17:20|463.58|461.58|463.69|461.69|463.69|461.69|463.58|461.58|0
1640215050000|2021-12-22 23:17:30|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215060000|2021-12-22 23:17:40|463.69|461.69|463.58|461.58|463.81|461.81|463.58|461.58|0
1640215080000|2021-12-22 23:18:00|463.69|461.69|464.04|462.04|464.04|462.04|463.69|461.69|0
1640215120000|2021-12-22 23:18:40|463.58|461.58|463.81|461.81|463.81|461.81|463.58|461.58|0
1640215140000|2021-12-22 23:19:00|464.04|462.04|463.81|461.81|464.04|462.04|463.81|461.81|0
1640215160000|2021-12-22 23:19:20|463.69|461.69|463.81|461.81|463.81|461.81|463.69|461.69|0
1640215170000|2021-12-22 23:19:30|463.58|461.58|463.81|461.81|463.81|461.81|463.58|461.58|0
1640215200000|2021-12-22 23:20:00|464.04|462.04|464.04|462.04|464.04|462.04|463.92|461.92|0
1640215210000|2021-12-22 23:20:10|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1640215230000|2021-12-22 23:20:30|463.92|461.92|464.04|462.04|464.27|462.27|463.92|461.92|0
1640215250000|2021-12-22 23:20:50|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1640215280000|2021-12-22 23:21:20|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1640215290000|2021-12-22 23:21:30|464.04|462.04|464.04|462.04|464.04|462.04|464.04|462.04|0
1640215300000|2021-12-22 23:21:40|464.27|462.27|464.04|462.04|464.27|462.27|463.81|461.81|0
1640215310000|2021-12-22 23:21:50|463.92|461.92|464.04|462.04|464.04|462.04|463.92|461.92|0
1640215320000|2021-12-22 23:22:00|463.92|461.92|463.92|461.92|463.92|461.92|463.92|461.92|0
1640215330000|2021-12-22 23:22:10|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1640215340000|2021-12-22 23:22:20|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215350000|2021-12-22 23:22:30|463.35|461.35|462.89|460.89|463.35|461.35|462.89|460.89|0
1640215360000|2021-12-22 23:22:40|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215370000|2021-12-22 23:22:50|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1640215380000|2021-12-22 23:23:00|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215390000|2021-12-22 23:23:10|463.35|461.35|463.69|461.69|463.69|461.69|463.35|461.35|0
1640215400000|2021-12-22 23:23:20|463.81|461.81|463.46|461.46|463.81|461.81|463.46|461.46|0
1640215410000|2021-12-22 23:23:30|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215420000|2021-12-22 23:23:40|463.46|461.46|463.35|461.35|463.46|461.46|463.35|461.35|0
1640215430000|2021-12-22 23:23:50|463.46|461.46|463.46|461.46|463.46|461.46|463.46|461.46|0
1640215440000|2021-12-22 23:24:00|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215450000|2021-12-22 23:24:10|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1640215470000|2021-12-22 23:24:30|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215480000|2021-12-22 23:24:40|463.35|461.35|463.23|461.23|463.35|461.35|463.12|461.12|0
1640215490000|2021-12-22 23:24:50|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215500000|2021-12-22 23:25:00|463.35|461.35|463.12|461.12|463.35|461.35|463.12|461.12|0
1640215510000|2021-12-22 23:25:10|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1640215530000|2021-12-22 23:25:30|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215540000|2021-12-22 23:25:40|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640215550000|2021-12-22 23:25:50|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215560000|2021-12-22 23:26:00|463.58|461.58|463.58|461.58|463.58|461.58|463.58|461.58|0
1640215570000|2021-12-22 23:26:10|463.46|461.46|463.35|461.35|463.46|461.46|463.35|461.35|0
1640215580000|2021-12-22 23:26:20|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1640215590000|2021-12-22 23:26:30|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640215610000|2021-12-22 23:26:50|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640215620000|2021-12-22 23:27:00|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640215630000|2021-12-22 23:27:10|463.11|461.11|462.88|460.88|463.11|461.11|462.88|460.88|0
1640215640000|2021-12-22 23:27:20|462.65|460.65|462.76|460.76|462.76|460.76|462.65|460.65|0
1640215650000|2021-12-22 23:27:30|462.65|460.65|462.42|460.42|462.65|460.65|462.42|460.42|0
1640215670000|2021-12-22 23:27:50|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640215680000|2021-12-22 23:28:00|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640215700000|2021-12-22 23:28:20|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640215710000|2021-12-22 23:28:30|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640215720000|2021-12-22 23:28:40|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640215730000|2021-12-22 23:28:50|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640215750000|2021-12-22 23:29:10|462.19|460.19|462.42|460.42|462.42|460.42|462.19|460.19|0
1640215760000|2021-12-22 23:29:20|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1640215790000|2021-12-22 23:29:50|462.42|460.42|462.65|460.65|462.65|460.65|462.42|460.42|0
1640215800000|2021-12-22 23:30:00|462.76|460.76|462.65|460.65|462.76|460.76|462.65|460.65|0
1640215810000|2021-12-22 23:30:10|462.42|460.42|462.65|460.65|462.65|460.65|462.42|460.42|0
1640215820000|2021-12-22 23:30:20|462.88|460.88|462.65|460.65|462.88|460.88|462.65|460.65|0
1640215830000|2021-12-22 23:30:30|462.76|460.76|462.65|460.65|462.76|460.76|462.65|460.65|0
1640215860000|2021-12-22 23:31:00|462.53|460.53|462.65|460.65|462.65|460.65|462.53|460.53|0
1640215870000|2021-12-22 23:31:10|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640215880000|2021-12-22 23:31:20|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640215910000|2021-12-22 23:31:50|462.88|460.88|463.34|461.34|463.34|461.34|462.88|460.88|0
1640215920000|2021-12-22 23:32:00|463.57|461.57|463.34|461.34|463.57|461.57|463.34|461.34|0
1640215930000|2021-12-22 23:32:10|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640215950000|2021-12-22 23:32:30|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640215960000|2021-12-22 23:32:40|463.11|461.11|463.11|461.11|463.11|461.11|462.88|460.88|0
1640215970000|2021-12-22 23:32:50|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1640215980000|2021-12-22 23:33:00|463.22|461.22|463.34|461.34|463.34|461.34|463.22|461.22|0
1640215990000|2021-12-22 23:33:10|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640216000000|2021-12-22 23:33:20|463.8|461.8|463.57|461.57|463.8|461.8|463.57|461.57|0
1640216040000|2021-12-22 23:34:00|463.8|461.8|463.8|461.8|463.91|461.91|463.8|461.8|0
1640216050000|2021-12-22 23:34:10|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1640216060000|2021-12-22 23:34:20|463.8|461.8|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216070000|2021-12-22 23:34:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1640216100000|2021-12-22 23:35:00|464.03|462.03|463.8|461.8|464.03|462.03|463.8|461.8|0
1640216130000|2021-12-22 23:35:30|463.57|461.57|463.57|461.57|463.57|461.57|463.45|461.45|0
1640216140000|2021-12-22 23:35:40|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640216160000|2021-12-22 23:36:00|463.57|461.57|463.68|461.68|463.68|461.68|463.57|461.57|0
1640216170000|2021-12-22 23:36:10|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640216180000|2021-12-22 23:36:20|464.03|462.03|463.8|461.8|464.03|462.03|463.8|461.8|0
1640216200000|2021-12-22 23:36:40|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1640216220000|2021-12-22 23:37:00|463.8|461.8|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216230000|2021-12-22 23:37:10|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1640216280000|2021-12-22 23:38:00|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1640216290000|2021-12-22 23:38:10|463.8|461.8|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216300000|2021-12-22 23:38:20|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1640216310000|2021-12-22 23:38:30|463.91|461.91|463.8|461.8|463.91|461.91|463.8|461.8|0
1640216320000|2021-12-22 23:38:40|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1640216330000|2021-12-22 23:38:50|463.8|461.8|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216340000|2021-12-22 23:39:00|463.8|461.8|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216350000|2021-12-22 23:39:10|464.14|462.14|464.26|462.26|464.26|462.26|464.14|462.14|0
1640216360000|2021-12-22 23:39:20|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1640216380000|2021-12-22 23:39:40|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1640216400000|2021-12-22 23:40:00|464.03|462.03|464.26|462.26|464.26|462.26|464.03|462.03|0
1640216410000|2021-12-22 23:40:10|464.49|462.49|464.72|462.72|464.72|462.72|464.49|462.49|0
1640216420000|2021-12-22 23:40:20|464.6|462.6|464.49|462.49|464.6|462.6|464.49|462.49|0
1640216430000|2021-12-22 23:40:30|464.26|462.26|464.03|462.03|464.26|462.26|464.03|462.03|0
1640216440000|2021-12-22 23:40:40|463.57|461.57|463.8|461.8|463.8|461.8|463.57|461.57|0
1640216460000|2021-12-22 23:41:00|464.03|462.03|463.91|461.91|464.03|462.03|463.91|461.91|0
1640216470000|2021-12-22 23:41:10|463.8|461.8|463.91|461.91|463.91|461.91|463.8|461.8|0
1640216480000|2021-12-22 23:41:20|464.03|462.03|464.03|462.03|464.03|462.03|463.8|461.8|0
1640216490000|2021-12-22 23:41:30|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640216510000|2021-12-22 23:41:50|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640216520000|2021-12-22 23:42:00|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640216540000|2021-12-22 23:42:20|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640216550000|2021-12-22 23:42:30|463.8|461.8|463.57|461.57|463.8|461.8|463.57|461.57|0
1640216560000|2021-12-22 23:42:40|463.34|461.34|462.65|460.65|463.34|461.34|462.65|460.65|0
1640216570000|2021-12-22 23:42:50|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640216580000|2021-12-22 23:43:00|463.11|461.11|462.65|460.65|463.11|461.11|462.65|460.65|0
1640216590000|2021-12-22 23:43:10|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640216600000|2021-12-22 23:43:20|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640216610000|2021-12-22 23:43:30|463.57|461.57|463.8|461.8|463.8|461.8|463.57|461.57|0
1640216620000|2021-12-22 23:43:40|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640216630000|2021-12-22 23:43:50|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1640216640000|2021-12-22 23:44:00|463.33|461.33|463.45|461.45|463.45|461.45|463.33|461.33|0
1640216650000|2021-12-22 23:44:10|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640216660000|2021-12-22 23:44:20|463.56|461.56|463.8|461.8|463.8|461.8|463.56|461.56|0
1640216680000|2021-12-22 23:44:40|463.79|461.79|464.03|462.03|464.03|462.03|463.79|461.79|0
1640216690000|2021-12-22 23:44:50|463.56|461.56|463.79|461.79|463.79|461.79|463.56|461.56|0
1640216700000|2021-12-22 23:45:00|464.26|462.26|464.26|462.26|464.49|462.49|464.26|462.26|0
1640216710000|2021-12-22 23:45:10|464.49|462.49|464.72|462.72|464.72|462.72|464.49|462.49|0
1640216720000|2021-12-22 23:45:20|464.49|462.49|464.26|462.26|464.49|462.49|464.26|462.26|0
1640216730000|2021-12-22 23:45:30|464.02|462.02|463.33|461.33|464.02|462.02|463.33|461.33|0
1640216740000|2021-12-22 23:45:40|463.56|461.56|463.79|461.79|463.79|461.79|463.56|461.56|0
1640216750000|2021-12-22 23:45:50|463.56|461.56|463.33|461.33|463.56|461.56|463.33|461.33|0
1640216760000|2021-12-22 23:46:00|463.56|461.56|463.33|461.33|463.56|461.56|463.33|461.33|0
1640216770000|2021-12-22 23:46:10|462.87|460.87|462.64|460.64|462.87|460.87|462.64|460.64|0
1640216780000|2021-12-22 23:46:20|462.41|460.41|462.64|460.64|462.64|460.64|462.41|460.41|0
1640216790000|2021-12-22 23:46:30|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640216810000|2021-12-22 23:46:50|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640216820000|2021-12-22 23:47:00|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640216840000|2021-12-22 23:47:20|462.75|460.75|462.64|460.64|462.75|460.75|462.64|460.64|0
1640216850000|2021-12-22 23:47:30|462.75|460.75|462.64|460.64|462.75|460.75|462.64|460.64|0
1640216870000|2021-12-22 23:47:50|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1640216880000|2021-12-22 23:48:00|462.64|460.64|462.87|460.87|462.87|460.87|462.64|460.64|0
1640216890000|2021-12-22 23:48:10|462.75|460.75|462.64|460.64|462.75|460.75|462.64|460.64|0
1640216900000|2021-12-22 23:48:20|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640216910000|2021-12-22 23:48:30|462.18|460.18|462.29|460.29|462.29|460.29|462.18|460.18|0
1640216920000|2021-12-22 23:48:40|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640216950000|2021-12-22 23:49:10|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640216960000|2021-12-22 23:49:20|462.06|460.06|462.18|460.18|462.18|460.18|462.06|460.06|0
1640216970000|2021-12-22 23:49:30|462.29|460.29|462.29|460.29|462.29|460.29|462.29|460.29|0
1640216980000|2021-12-22 23:49:40|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640216990000|2021-12-22 23:49:50|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640217000000|2021-12-22 23:50:00|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640217020000|2021-12-22 23:50:20|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217030000|2021-12-22 23:50:30|462.87|460.87|463.1|461.1|463.1|461.1|462.87|460.87|0
1640217060000|2021-12-22 23:51:00|462.98|460.98|462.87|460.87|462.98|460.98|462.87|460.87|0
1640217080000|2021-12-22 23:51:20|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217090000|2021-12-22 23:51:30|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640217100000|2021-12-22 23:51:40|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217140000|2021-12-22 23:52:20|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217150000|2021-12-22 23:52:30|463.1|461.1|462.87|460.87|463.1|461.1|462.87|460.87|0
1640217160000|2021-12-22 23:52:40|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217180000|2021-12-22 23:53:00|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217190000|2021-12-22 23:53:10|463.1|461.1|462.87|460.87|463.1|461.1|462.87|460.87|0
1640217220000|2021-12-22 23:53:40|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217240000|2021-12-22 23:54:00|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217250000|2021-12-22 23:54:10|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217260000|2021-12-22 23:54:20|462.64|460.64|462.87|460.87|462.87|460.87|462.64|460.64|0
1640217270000|2021-12-22 23:54:30|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217280000|2021-12-22 23:54:40|462.87|460.87|463.33|461.33|463.33|461.33|462.87|460.87|0
1640217290000|2021-12-22 23:54:50|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217310000|2021-12-22 23:55:10|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217320000|2021-12-22 23:55:20|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217330000|2021-12-22 23:55:30|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217340000|2021-12-22 23:55:40|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217350000|2021-12-22 23:55:50|462.98|460.98|462.87|460.87|462.98|460.98|462.87|460.87|0
1640217360000|2021-12-22 23:56:00|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640217400000|2021-12-22 23:56:40|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640217420000|2021-12-22 23:57:00|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640217440000|2021-12-22 23:57:20|462.98|460.98|463.1|461.1|463.1|461.1|462.98|460.98|0
1640217450000|2021-12-22 23:57:30|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1640217460000|2021-12-22 23:57:40|463.1|461.1|462.87|460.87|463.1|461.1|462.87|460.87|0
1640217480000|2021-12-22 23:58:00|462.98|460.98|463.1|461.1|463.1|461.1|462.87|460.87|0
1640217490000|2021-12-22 23:58:10|462.98|460.98|463.1|461.1|463.1|461.1|462.98|460.98|0
1640217510000|2021-12-22 23:58:30|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1640217520000|2021-12-22 23:58:40|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1640217530000|2021-12-22 23:58:50|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|0
1640217540000|2021-12-22 23:59:00|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1640217560000|2021-12-22 23:59:20|463.79|461.79|463.56|461.56|463.79|461.79|463.56|461.56|0
1640217580000|2021-12-22 23:59:40|463.44|461.44|463.56|461.56|463.56|461.56|463.44|461.44|0
1640217590000|2021-12-22 23:59:50|463.44|461.44|463.33|461.33|463.44|461.44|463.33|461.33|0
1640217600000|2021-12-23 00:00:00|462.87|460.87|462.63|460.63|462.87|460.87|462.63|460.63|0
1640217610000|2021-12-23 00:00:10|462.87|460.87|462.98|460.98|462.98|460.98|462.86|460.86|0
1640217630000|2021-12-23 00:00:30|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1640217640000|2021-12-23 00:00:40|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1640217650000|2021-12-23 00:00:50|462.51|460.51|462.17|460.17|462.51|460.51|462.17|460.17|0
1640217660000|2021-12-23 00:01:00|462.63|460.63|463.09|461.09|463.09|461.09|462.63|460.63|0
1640217670000|2021-12-23 00:01:10|463.44|461.44|463.21|461.21|463.44|461.44|463.21|461.21|0
1640217680000|2021-12-23 00:01:20|463.09|461.09|463.09|461.09|463.09|461.09|463.09|461.09|0
1640217690000|2021-12-23 00:01:30|463.2|461.2|463.55|461.55|463.55|461.55|463.2|461.2|0
1640217710000|2021-12-23 00:01:50|463.43|461.43|463.2|461.2|463.43|461.43|463.2|461.2|0
1640217720000|2021-12-23 00:02:00|462.86|460.86|463.09|461.09|463.09|461.09|462.86|460.86|0
1640217730000|2021-12-23 00:02:10|462.86|460.86|462.74|460.74|462.86|460.86|462.74|460.74|0
1640217740000|2021-12-23 00:02:20|462.86|460.86|462.97|460.97|463.09|461.09|462.86|460.86|0
1640217750000|2021-12-23 00:02:30|462.86|460.86|462.86|460.86|462.86|460.86|462.63|460.63|0
1640217760000|2021-12-23 00:02:40|462.63|460.63|462.86|460.86|462.86|460.86|462.63|460.63|0
1640217770000|2021-12-23 00:02:50|462.97|460.97|462.74|460.74|462.97|460.97|462.74|460.74|0
1640217780000|2021-12-23 00:03:00|462.63|460.63|462.63|460.63|462.86|460.86|462.63|460.63|0
1640217790000|2021-12-23 00:03:10|462.4|460.4|462.28|460.28|462.4|460.4|462.28|460.28|0
1640217800000|2021-12-23 00:03:20|462.4|460.4|462.63|460.63|462.63|460.63|462.4|460.4|0
1640217810000|2021-12-23 00:03:30|462.4|460.4|462.4|460.4|462.51|460.51|462.4|460.4|0
1640217820000|2021-12-23 00:03:40|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1640217830000|2021-12-23 00:03:50|462.05|460.05|462.17|460.17|462.17|460.17|461.94|459.94|0
1640217840000|2021-12-23 00:04:00|462.28|460.28|462.4|460.4|462.4|460.4|462.28|460.28|0
1640217850000|2021-12-23 00:04:10|462.51|460.51|463.2|461.2|463.2|461.2|462.51|460.51|0
1640217860000|2021-12-23 00:04:20|463.32|461.32|462.63|460.63|463.32|461.32|462.63|460.63|0
1640217870000|2021-12-23 00:04:30|462.74|460.74|462.63|460.63|462.74|460.74|462.63|460.63|0
1640217880000|2021-12-23 00:04:40|462.4|460.4|462.4|460.4|462.51|460.51|462.4|460.4|0
1640217890000|2021-12-23 00:04:50|462.28|460.28|462.17|460.17|462.28|460.28|462.17|460.17|0
1640217900000|2021-12-23 00:05:00|462.51|460.51|462.4|460.4|462.51|460.51|462.4|460.4|0
1640217910000|2021-12-23 00:05:10|462.17|460.17|462.17|460.17|462.17|460.17|462.05|460.05|0
1640217920000|2021-12-23 00:05:20|462.28|460.28|462.17|460.17|462.4|460.4|462.17|460.17|0
1640217930000|2021-12-23 00:05:30|462.05|460.05|462.17|460.17|462.17|460.17|461.94|459.94|0
1640217940000|2021-12-23 00:05:40|462.28|460.28|462.17|460.17|462.28|460.28|462.17|460.17|0
1640217960000|2021-12-23 00:06:00|461.94|459.94|462.17|460.17|462.17|460.17|461.94|459.94|0
1640217970000|2021-12-23 00:06:10|461.94|459.94|462.17|460.17|462.17|460.17|461.94|459.94|0
1640217980000|2021-12-23 00:06:20|462.05|460.05|462.17|460.17|462.17|460.17|462.05|460.05|0
1640217990000|2021-12-23 00:06:30|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640218000000|2021-12-23 00:06:40|462.05|460.05|461.94|459.94|462.17|460.17|461.94|459.94|0
1640218010000|2021-12-23 00:06:50|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640218020000|2021-12-23 00:07:00|462.17|460.17|461.94|459.94|462.17|460.17|461.94|459.94|0
1640218030000|2021-12-23 00:07:10|462.05|460.05|462.17|460.17|462.17|460.17|461.94|459.94|0
1640218040000|2021-12-23 00:07:20|462.05|460.05|461.94|459.94|462.17|460.17|461.94|459.94|0
1640218060000|2021-12-23 00:07:40|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640218070000|2021-12-23 00:07:50|461.48|459.48|461.48|459.48|461.71|459.71|461.48|459.48|0
1640218090000|2021-12-23 00:08:10|461.71|459.71|461.48|459.48|461.71|459.71|461.48|459.48|0
1640218110000|2021-12-23 00:08:30|461.71|459.71|461.59|459.59|461.71|459.71|461.59|459.59|0
1640218120000|2021-12-23 00:08:40|461.71|459.71|461.71|459.71|461.71|459.71|461.59|459.59|0
1640218130000|2021-12-23 00:08:50|461.59|459.59|461.71|459.71|461.71|459.71|461.59|459.59|0
1640218140000|2021-12-23 00:09:00|461.48|459.48|461.59|459.59|461.71|459.71|461.48|459.48|0
1640218150000|2021-12-23 00:09:10|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1640218160000|2021-12-23 00:09:20|461.59|459.59|461.71|459.71|461.71|459.71|461.59|459.59|0
1640218170000|2021-12-23 00:09:30|461.59|459.59|461.71|459.71|461.71|459.71|461.48|459.48|0
1640218180000|2021-12-23 00:09:40|461.48|459.48|461.25|459.25|461.48|459.48|461.25|459.25|0
1640218190000|2021-12-23 00:09:50|461.48|459.48|461.25|459.25|461.48|459.48|461.25|459.25|0
1640218200000|2021-12-23 00:10:00|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1640218210000|2021-12-23 00:10:10|461.02|459.02|461.48|459.48|461.48|459.48|461.02|459.02|0
1640218220000|2021-12-23 00:10:20|461.71|459.71|461.94|459.94|461.94|459.94|461.71|459.71|0
1640218230000|2021-12-23 00:10:30|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640218240000|2021-12-23 00:10:40|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640218250000|2021-12-23 00:10:50|461.48|459.48|461.36|459.36|461.48|459.48|461.36|459.36|0
1640218260000|2021-12-23 00:11:00|461.25|459.25|461.02|459.02|461.25|459.25|461.02|459.02|0
1640218280000|2021-12-23 00:11:20|460.9|458.9|460.79|458.79|460.9|458.9|460.79|458.79|0
1640218290000|2021-12-23 00:11:30|461.02|459.02|460.79|458.79|461.02|459.02|460.79|458.79|0
1640218300000|2021-12-23 00:11:40|460.9|458.9|460.9|458.9|461.02|459.02|460.9|458.9|0
1640218310000|2021-12-23 00:11:50|461.02|459.02|461.02|459.02|461.02|459.02|460.9|458.9|0
1640218320000|2021-12-23 00:12:00|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1640218380000|2021-12-23 00:13:00|460.67|458.67|460.33|458.33|460.67|458.67|460.33|458.33|0
1640218390000|2021-12-23 00:13:10|460.1|458.1|460.33|458.33|460.33|458.33|460.1|458.1|0
1640218400000|2021-12-23 00:13:20|460.1|458.1|460.33|458.33|460.33|458.33|460.1|458.1|0
1640218410000|2021-12-23 00:13:30|460.1|458.1|460.33|458.33|460.33|458.33|460.1|458.1|0
1640218420000|2021-12-23 00:13:40|460.56|458.56|460.56|458.56|460.56|458.56|460.33|458.33|0
1640218430000|2021-12-23 00:13:50|460.33|458.33|460.56|458.56|460.56|458.56|460.33|458.33|0
1640218450000|2021-12-23 00:14:10|460.67|458.67|460.56|458.56|460.67|458.67|460.56|458.56|0
1640218460000|2021-12-23 00:14:20|460.44|458.44|460.33|458.33|460.44|458.44|460.1|458.1|0
1640218470000|2021-12-23 00:14:30|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1640218480000|2021-12-23 00:14:40|460.21|458.21|460.33|458.33|460.33|458.33|460.1|458.1|0
1640218490000|2021-12-23 00:14:50|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1640218500000|2021-12-23 00:15:00|460.33|458.33|460.1|458.1|460.33|458.33|460.1|458.1|0
1640218510000|2021-12-23 00:15:10|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1640218520000|2021-12-23 00:15:20|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|0
1640218530000|2021-12-23 00:15:30|459.98|457.98|460.1|458.1|460.1|458.1|459.87|457.87|0
1640218540000|2021-12-23 00:15:40|460.33|458.33|460.1|458.1|460.33|458.33|460.1|458.1|0
1640218560000|2021-12-23 00:16:00|459.87|457.87|460.33|458.33|460.33|458.33|459.87|457.87|0
1640218570000|2021-12-23 00:16:10|460.21|458.21|460.1|458.1|460.21|458.21|460.1|458.1|0
1640218580000|2021-12-23 00:16:20|459.98|457.98|459.98|457.98|459.98|457.98|459.98|457.98|0
1640218590000|2021-12-23 00:16:30|460.1|458.1|460.1|458.1|460.1|458.1|459.98|457.98|0
1640218600000|2021-12-23 00:16:40|459.98|457.98|459.98|457.98|459.98|457.98|459.98|457.98|0
1640218610000|2021-12-23 00:16:50|460.1|458.1|459.98|457.98|460.1|458.1|459.87|457.87|0
1640218620000|2021-12-23 00:17:00|459.87|457.87|460.32|458.32|460.32|458.32|459.87|457.87|0
1640218630000|2021-12-23 00:17:10|460.21|458.21|460.32|458.32|460.32|458.32|460.21|458.21|0
1640218640000|2021-12-23 00:17:20|460.43|458.43|460.32|458.32|460.43|458.43|460.32|458.32|0
1640218650000|2021-12-23 00:17:30|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1640218660000|2021-12-23 00:17:40|460.66|458.66|460.78|458.78|460.78|458.78|460.66|458.66|0
1640218670000|2021-12-23 00:17:50|460.89|458.89|460.89|458.89|461.01|459.01|460.89|458.89|0
1640218680000|2021-12-23 00:18:00|461.01|459.01|460.55|458.55|461.01|459.01|460.55|458.55|0
1640218710000|2021-12-23 00:18:30|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640218720000|2021-12-23 00:18:40|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640218730000|2021-12-23 00:18:50|460.55|458.55|460.66|458.66|460.66|458.66|460.55|458.55|0
1640218740000|2021-12-23 00:19:00|460.55|458.55|460.55|458.55|460.78|458.78|460.55|458.55|0
1640218750000|2021-12-23 00:19:10|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640218780000|2021-12-23 00:19:40|461.01|459.01|460.78|458.78|461.01|459.01|460.78|458.78|0
1640218800000|2021-12-23 00:20:00|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1640218810000|2021-12-23 00:20:10|460.55|458.55|460.66|458.66|460.78|458.78|460.55|458.55|0
1640218820000|2021-12-23 00:20:20|460.55|458.55|461.01|459.01|461.01|459.01|460.55|458.55|0
1640218830000|2021-12-23 00:20:30|461.24|459.24|461.01|459.01|461.24|459.24|461.01|459.01|0
1640218850000|2021-12-23 00:20:50|461.12|459.12|461.24|459.24|461.24|459.24|461.12|459.12|0
1640218860000|2021-12-23 00:21:00|461.01|459.01|461.24|459.24|461.24|459.24|461.01|459.01|0
1640218870000|2021-12-23 00:21:10|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640218890000|2021-12-23 00:21:30|460.89|458.89|460.89|458.89|460.89|458.89|460.89|458.89|0
1640218900000|2021-12-23 00:21:40|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640218910000|2021-12-23 00:21:50|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640218930000|2021-12-23 00:22:10|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640218940000|2021-12-23 00:22:20|461.24|459.24|461.01|459.01|461.24|459.24|461.01|459.01|0
1640218950000|2021-12-23 00:22:30|461.24|459.24|461.12|459.12|461.24|459.24|461.01|459.01|0
1640218960000|2021-12-23 00:22:40|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640218980000|2021-12-23 00:23:00|460.89|458.89|460.78|458.78|460.89|458.89|460.78|458.78|0
1640218990000|2021-12-23 00:23:10|460.89|458.89|460.78|458.78|460.89|458.89|460.78|458.78|0
1640219010000|2021-12-23 00:23:30|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1640219020000|2021-12-23 00:23:40|460.32|458.32|460.09|458.09|460.32|458.32|460.09|458.09|0
1640219030000|2021-12-23 00:23:50|459.86|457.86|460.09|458.09|460.09|458.09|459.86|457.86|0
1640219050000|2021-12-23 00:24:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1640219060000|2021-12-23 00:24:20|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1640219070000|2021-12-23 00:24:30|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1640219080000|2021-12-23 00:24:40|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1640219110000|2021-12-23 00:25:10|460.2|458.2|460.09|458.09|460.2|458.2|460.09|458.09|0
1640219120000|2021-12-23 00:25:20|460.2|458.2|460.09|458.09|460.2|458.2|460.09|458.09|0
1640219130000|2021-12-23 00:25:30|460.32|458.32|460.09|458.09|460.32|458.32|460.09|458.09|0
1640219140000|2021-12-23 00:25:40|460.2|458.2|460.09|458.09|460.2|458.2|460.09|458.09|0
1640219150000|2021-12-23 00:25:50|460.2|458.2|460.32|458.32|460.32|458.32|460.09|458.09|0
1640219160000|2021-12-23 00:26:00|460.43|458.43|460.55|458.55|460.55|458.55|460.43|458.43|0
1640219190000|2021-12-23 00:26:30|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640219200000|2021-12-23 00:26:40|461.01|459.01|460.89|458.89|461.01|459.01|460.78|458.78|0
1640219210000|2021-12-23 00:26:50|461.01|459.01|460.78|458.78|461.01|459.01|460.78|458.78|0
1640219220000|2021-12-23 00:27:00|460.89|458.89|460.89|458.89|460.89|458.89|460.89|458.89|0
1640219230000|2021-12-23 00:27:10|461.01|459.01|460.78|458.78|461.01|459.01|460.78|458.78|0
1640219250000|2021-12-23 00:27:30|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1640219260000|2021-12-23 00:27:40|460.32|458.32|460.55|458.55|460.55|458.55|460.32|458.32|0
1640219270000|2021-12-23 00:27:50|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640219280000|2021-12-23 00:28:00|460.89|458.89|460.78|458.78|461.01|459.01|460.78|458.78|0
1640219290000|2021-12-23 00:28:10|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640219300000|2021-12-23 00:28:20|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1640219320000|2021-12-23 00:28:40|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640219330000|2021-12-23 00:28:50|460.89|458.89|461.01|459.01|461.01|459.01|460.89|458.89|0
1640219340000|2021-12-23 00:29:00|460.89|458.89|460.89|458.89|461.01|459.01|460.89|458.89|0
1640219350000|2021-12-23 00:29:10|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640219360000|2021-12-23 00:29:20|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640219370000|2021-12-23 00:29:30|461.01|459.01|461.24|459.24|461.24|459.24|461.01|459.01|0
1640219380000|2021-12-23 00:29:40|461.01|459.01|461.24|459.24|461.24|459.24|461.01|459.01|0
1640219400000|2021-12-23 00:30:00|461.12|459.12|461.12|459.12|461.24|459.24|461.12|459.12|0
1640219410000|2021-12-23 00:30:10|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640219430000|2021-12-23 00:30:30|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640219440000|2021-12-23 00:30:40|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640219460000|2021-12-23 00:31:00|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640219470000|2021-12-23 00:31:10|461.7|459.7|461.93|459.93|461.93|459.93|461.7|459.7|0
1640219480000|2021-12-23 00:31:20|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1640219490000|2021-12-23 00:31:30|461.93|459.93|461.93|459.93|462.04|460.04|461.93|459.93|0
1640219510000|2021-12-23 00:31:50|462.04|460.04|462.16|460.16|462.16|460.16|461.93|459.93|0
1640219540000|2021-12-23 00:32:20|462.39|460.39|462.16|460.16|462.39|460.39|462.16|460.16|0
1640219560000|2021-12-23 00:32:40|462.39|460.39|462.16|460.16|462.39|460.39|462.16|460.16|0
1640219580000|2021-12-23 00:33:00|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640219590000|2021-12-23 00:33:10|461.92|459.92|461.69|459.69|461.92|459.92|461.69|459.69|0
1640219600000|2021-12-23 00:33:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640219620000|2021-12-23 00:33:40|462.15|460.15|461.92|459.92|462.15|460.15|461.92|459.92|0
1640219630000|2021-12-23 00:33:50|462.03|460.03|461.92|459.92|462.03|460.03|461.92|459.92|0
1640219660000|2021-12-23 00:34:20|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640219690000|2021-12-23 00:34:50|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640219700000|2021-12-23 00:35:00|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640219710000|2021-12-23 00:35:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640219740000|2021-12-23 00:35:40|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640219770000|2021-12-23 00:36:10|462.38|460.38|462.15|460.15|462.38|460.38|462.15|460.15|0
1640219800000|2021-12-23 00:36:40|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1640219810000|2021-12-23 00:36:50|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640219830000|2021-12-23 00:37:10|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640219850000|2021-12-23 00:37:30|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640219880000|2021-12-23 00:38:00|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640219900000|2021-12-23 00:38:20|462.26|460.26|462.15|460.15|462.26|460.26|462.15|460.15|0
1640219910000|2021-12-23 00:38:30|462.38|460.38|462.26|460.26|462.38|460.38|462.15|460.15|0
1640219920000|2021-12-23 00:38:40|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640219940000|2021-12-23 00:39:00|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640219950000|2021-12-23 00:39:10|462.49|460.49|462.49|460.49|462.49|460.49|462.38|460.38|0
1640219960000|2021-12-23 00:39:20|462.61|460.61|462.38|460.38|462.61|460.61|462.38|460.38|0
1640220000000|2021-12-23 00:40:00|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1640220010000|2021-12-23 00:40:10|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640220030000|2021-12-23 00:40:30|462.03|460.03|461.92|459.92|462.03|460.03|461.92|459.92|0
1640220040000|2021-12-23 00:40:40|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640220050000|2021-12-23 00:40:50|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640220090000|2021-12-23 00:41:30|461.69|459.69|461.46|459.46|461.69|459.69|461.46|459.46|0
1640220100000|2021-12-23 00:41:40|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640220110000|2021-12-23 00:41:50|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640220130000|2021-12-23 00:42:10|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1640220140000|2021-12-23 00:42:20|461.46|459.46|461.69|459.69|461.69|459.69|461.46|459.46|0
1640220150000|2021-12-23 00:42:30|461.57|459.57|461.46|459.46|461.57|459.57|461.46|459.46|0
1640220170000|2021-12-23 00:42:50|461.57|459.57|461.46|459.46|461.57|459.57|461.46|459.46|0
1640220180000|2021-12-23 00:43:00|461.23|459.23|461.23|459.23|461.23|459.23|461.23|459.23|0
1640220190000|2021-12-23 00:43:10|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640220200000|2021-12-23 00:43:20|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1640220210000|2021-12-23 00:43:30|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640220240000|2021-12-23 00:44:00|461.23|459.23|461.23|459.23|461.23|459.23|461.23|459.23|0
1640220250000|2021-12-23 00:44:10|461.34|459.34|461.34|459.34|461.34|459.34|461.34|459.34|0
1640220260000|2021-12-23 00:44:20|461.46|459.46|461.57|459.57|461.57|459.57|461.46|459.46|0
1640220270000|2021-12-23 00:44:30|461.69|459.69|461.46|459.46|461.69|459.69|461.46|459.46|0
1640220280000|2021-12-23 00:44:40|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1640220290000|2021-12-23 00:44:50|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640220300000|2021-12-23 00:45:00|461.46|459.46|461.69|459.69|461.69|459.69|461.46|459.46|0
1640220320000|2021-12-23 00:45:20|462.15|460.15|462.15|460.15|462.38|460.38|462.15|460.15|0
1640220370000|2021-12-23 00:46:10|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640220390000|2021-12-23 00:46:30|462.49|460.49|462.38|460.38|462.49|460.49|462.38|460.38|0
1640220410000|2021-12-23 00:46:50|462.49|460.49|462.38|460.38|462.49|460.49|462.38|460.38|0
1640220420000|2021-12-23 00:47:00|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640220430000|2021-12-23 00:47:10|463.07|461.07|462.95|460.95|463.07|461.07|462.95|460.95|0
1640220440000|2021-12-23 00:47:20|463.07|461.07|462.84|460.84|463.07|461.07|462.84|460.84|0
1640220450000|2021-12-23 00:47:30|462.95|460.95|462.84|460.84|462.95|460.95|462.84|460.84|0
1640220460000|2021-12-23 00:47:40|463.07|461.07|462.84|460.84|463.07|461.07|462.84|460.84|0
1640220500000|2021-12-23 00:48:20|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1640220510000|2021-12-23 00:48:30|463.3|461.3|463.3|461.3|463.3|461.3|463.3|461.3|0
1640220520000|2021-12-23 00:48:40|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1640220530000|2021-12-23 00:48:50|462.84|460.84|463.07|461.07|463.07|461.07|462.84|460.84|0
1640220550000|2021-12-23 00:49:10|462.84|460.84|462.84|460.84|462.84|460.84|462.84|460.84|0
1640220560000|2021-12-23 00:49:20|462.95|460.95|462.84|460.84|462.95|460.95|462.84|460.84|0
1640220570000|2021-12-23 00:49:30|463.07|461.07|463.07|461.07|463.07|461.07|462.84|460.84|0
1640220580000|2021-12-23 00:49:40|462.95|460.95|463.07|461.07|463.07|461.07|462.95|460.95|0
1640220590000|2021-12-23 00:49:50|462.84|460.84|462.84|460.84|462.84|460.84|462.84|460.84|0
1640220600000|2021-12-23 00:50:00|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640220610000|2021-12-23 00:50:10|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220660000|2021-12-23 00:51:00|462.25|460.25|462.14|460.14|462.25|460.25|462.14|460.14|0
1640220670000|2021-12-23 00:51:10|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220700000|2021-12-23 00:51:40|462.6|460.6|462.37|460.37|462.6|460.6|462.37|460.37|0
1640220720000|2021-12-23 00:52:00|462.14|460.14|462.37|460.37|462.37|460.37|462.14|460.14|0
1640220750000|2021-12-23 00:52:30|462.48|460.48|462.48|460.48|462.6|460.6|462.48|460.48|0
1640220760000|2021-12-23 00:52:40|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1640220770000|2021-12-23 00:52:50|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220780000|2021-12-23 00:53:00|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1640220820000|2021-12-23 00:53:40|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220840000|2021-12-23 00:54:00|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1640220850000|2021-12-23 00:54:10|462.71|460.71|462.37|460.37|462.71|460.71|462.37|460.37|0
1640220860000|2021-12-23 00:54:20|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1640220870000|2021-12-23 00:54:30|462.83|460.83|462.37|460.37|462.83|460.83|462.37|460.37|0
1640220880000|2021-12-23 00:54:40|462.25|460.25|462.37|460.37|462.37|460.37|462.25|460.25|0
1640220890000|2021-12-23 00:54:50|462.14|460.14|462.25|460.25|462.25|460.25|462.14|460.14|0
1640220900000|2021-12-23 00:55:00|462.37|460.37|462.25|460.25|462.37|460.37|462.25|460.25|0
1640220910000|2021-12-23 00:55:10|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220920000|2021-12-23 00:55:20|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1640220930000|2021-12-23 00:55:30|462.37|460.37|462.37|460.37|462.37|460.37|462.25|460.25|0
1640220940000|2021-12-23 00:55:40|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1640220950000|2021-12-23 00:55:50|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640220960000|2021-12-23 00:56:00|461.91|459.91|461.68|459.68|462.02|460.02|461.68|459.68|0
1640220970000|2021-12-23 00:56:10|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1640220980000|2021-12-23 00:56:20|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640220990000|2021-12-23 00:56:30|461.56|459.56|461.68|459.68|461.68|459.68|461.56|459.56|0
1640221000000|2021-12-23 00:56:40|461.56|459.56|461.68|459.68|461.68|459.68|461.56|459.56|0
1640221010000|2021-12-23 00:56:50|461.22|459.22|461.22|459.22|461.22|459.22|461.22|459.22|0
1640221050000|2021-12-23 00:57:30|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1640221060000|2021-12-23 00:57:40|461.22|459.22|461.1|459.1|461.22|459.22|460.99|458.99|0
1640221070000|2021-12-23 00:57:50|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1640221080000|2021-12-23 00:58:00|461.22|459.22|461.22|459.22|461.22|459.22|461.22|459.22|0
1640221090000|2021-12-23 00:58:10|461.1|459.1|461.22|459.22|461.22|459.22|460.99|458.99|0
1640221100000|2021-12-23 00:58:20|461.33|459.33|461.22|459.22|461.33|459.33|461.22|459.22|0
1640221110000|2021-12-23 00:58:30|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1640221130000|2021-12-23 00:58:50|461.56|459.56|461.45|459.45|461.56|459.56|461.45|459.45|0
1640221160000|2021-12-23 00:59:20|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640221180000|2021-12-23 00:59:40|461.45|459.45|461.68|459.68|461.68|459.68|461.45|459.45|0
1640221190000|2021-12-23 00:59:50|461.56|459.56|461.45|459.45|461.56|459.56|461.45|459.45|0
1640221210000|2021-12-23 01:00:10|461.33|459.33|461.45|459.45|461.45|459.45|461.33|459.33|0
1640221220000|2021-12-23 01:00:20|461.56|459.56|461.45|459.45|461.68|459.68|461.45|459.45|0
1640221230000|2021-12-23 01:00:30|461.33|459.33|460.99|458.99|461.33|459.33|460.99|458.99|0
1640221240000|2021-12-23 01:00:40|460.76|458.76|460.41|458.41|460.76|458.76|460.41|458.41|0
1640221250000|2021-12-23 01:00:50|460.53|458.53|459.84|457.84|460.53|458.53|459.84|457.84|0
1640221260000|2021-12-23 01:01:00|459.61|457.61|459.61|457.61|459.61|457.61|459.61|457.61|0
1640221270000|2021-12-23 01:01:10|459.38|457.38|459.38|457.38|459.38|457.38|459.15|457.15|0
1640221280000|2021-12-23 01:01:20|459.61|457.61|459.61|457.61|459.61|457.61|459.61|457.61|0
1640221290000|2021-12-23 01:01:30|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1640221300000|2021-12-23 01:01:40|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221310000|2021-12-23 01:01:50|460.18|458.18|460.07|458.07|460.18|458.18|460.07|458.07|0
1640221320000|2021-12-23 01:02:00|460.3|458.3|460.18|458.18|460.3|458.3|460.07|458.07|0
1640221330000|2021-12-23 01:02:10|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1640221340000|2021-12-23 01:02:20|460.07|458.07|460.3|458.3|460.3|458.3|460.07|458.07|0
1640221350000|2021-12-23 01:02:30|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221360000|2021-12-23 01:02:40|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1640221370000|2021-12-23 01:02:50|459.95|457.95|460.07|458.07|460.07|458.07|459.95|457.95|0
1640221380000|2021-12-23 01:03:00|460.18|458.18|460.07|458.07|460.18|458.18|460.07|458.07|0
1640221390000|2021-12-23 01:03:10|460.3|458.3|459.84|457.84|460.3|458.3|459.84|457.84|0
1640221410000|2021-12-23 01:03:30|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221420000|2021-12-23 01:03:40|459.84|457.84|459.95|457.95|460.07|458.07|459.84|457.84|0
1640221430000|2021-12-23 01:03:50|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221440000|2021-12-23 01:04:00|460.3|458.3|460.3|458.3|460.3|458.3|460.07|458.07|0
1640221460000|2021-12-23 01:04:20|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221470000|2021-12-23 01:04:30|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1640221480000|2021-12-23 01:04:40|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1640221490000|2021-12-23 01:04:50|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221500000|2021-12-23 01:05:00|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1640221510000|2021-12-23 01:05:10|460.07|458.07|459.95|457.95|460.07|458.07|459.95|457.95|0
1640221520000|2021-12-23 01:05:20|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1640221530000|2021-12-23 01:05:30|459.95|457.95|460.07|458.07|460.07|458.07|459.95|457.95|0
1640221540000|2021-12-23 01:05:40|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1640221550000|2021-12-23 01:05:50|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1640221560000|2021-12-23 01:06:00|460.18|458.18|460.3|458.3|460.3|458.3|460.18|458.18|0
1640221580000|2021-12-23 01:06:20|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1640221610000|2021-12-23 01:06:50|460.18|458.18|460.29|458.29|460.29|458.29|460.18|458.18|0
1640221630000|2021-12-23 01:07:10|460.41|458.41|460.29|458.29|460.41|458.41|460.29|458.29|0
1640221650000|2021-12-23 01:07:30|460.4|458.4|460.4|458.4|460.4|458.4|460.29|458.29|0
1640221660000|2021-12-23 01:07:40|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640221670000|2021-12-23 01:07:50|460.4|458.4|460.4|458.4|460.4|458.4|460.4|458.4|0
1640221680000|2021-12-23 01:08:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640221690000|2021-12-23 01:08:10|460.63|458.63|460.75|458.75|460.75|458.75|460.52|458.52|0
1640221700000|2021-12-23 01:08:20|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640221710000|2021-12-23 01:08:30|460.75|458.75|460.52|458.52|460.75|458.75|460.52|458.52|0
1640221730000|2021-12-23 01:08:50|460.63|458.63|460.75|458.75|460.75|458.75|460.63|458.63|0
1640221740000|2021-12-23 01:09:00|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|0
1640221750000|2021-12-23 01:09:10|460.86|458.86|460.75|458.75|460.86|458.86|460.75|458.75|0
1640221790000|2021-12-23 01:09:50|460.86|458.86|460.86|458.86|460.86|458.86|460.86|458.86|0
1640221800000|2021-12-23 01:10:00|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|0
1640221810000|2021-12-23 01:10:10|460.75|458.75|460.75|458.75|460.86|458.86|460.75|458.75|0
1640221820000|2021-12-23 01:10:20|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|0
1640221850000|2021-12-23 01:10:50|460.86|458.86|460.86|458.86|460.86|458.86|460.86|458.86|0
1640221860000|2021-12-23 01:11:00|460.75|458.75|460.98|458.98|460.98|458.98|460.75|458.75|0
1640221880000|2021-12-23 01:11:20|460.86|458.86|460.75|458.75|460.86|458.86|460.75|458.75|0
1640221910000|2021-12-23 01:11:50|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640221920000|2021-12-23 01:12:00|460.63|458.63|460.63|458.63|460.63|458.63|460.52|458.52|0
1640221930000|2021-12-23 01:12:10|460.52|458.52|460.63|458.63|460.63|458.63|460.52|458.52|0
1640221940000|2021-12-23 01:12:20|460.52|458.52|460.29|458.29|460.52|458.52|460.29|458.29|0
1640221980000|2021-12-23 01:13:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222000000|2021-12-23 01:13:20|460.75|458.75|460.75|458.75|460.75|458.75|460.52|458.52|0
1640222040000|2021-12-23 01:14:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222060000|2021-12-23 01:14:20|460.4|458.4|460.52|458.52|460.52|458.52|460.4|458.4|0
1640222070000|2021-12-23 01:14:30|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1640222080000|2021-12-23 01:14:40|460.4|458.4|460.29|458.29|460.4|458.4|460.29|458.29|0
1640222090000|2021-12-23 01:14:50|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222100000|2021-12-23 01:15:00|460.4|458.4|460.29|458.29|460.52|458.52|460.29|458.29|0
1640222110000|2021-12-23 01:15:10|460.52|458.52|460.29|458.29|460.52|458.52|460.29|458.29|0
1640222120000|2021-12-23 01:15:20|460.52|458.52|460.52|458.52|460.52|458.52|460.29|458.29|0
1640222130000|2021-12-23 01:15:30|460.4|458.4|460.29|458.29|460.4|458.4|460.29|458.29|0
1640222140000|2021-12-23 01:15:40|460.4|458.4|460.29|458.29|460.4|458.4|460.29|458.29|0
1640222150000|2021-12-23 01:15:50|460.4|458.4|460.29|458.29|460.4|458.4|460.29|458.29|0
1640222160000|2021-12-23 01:16:00|460.4|458.4|460.29|458.29|460.4|458.4|460.17|458.17|0
1640222170000|2021-12-23 01:16:10|460.06|458.06|460.17|458.17|460.17|458.17|460.06|458.06|0
1640222180000|2021-12-23 01:16:20|460.06|458.06|460.17|458.17|460.29|458.29|460.06|458.06|0
1640222190000|2021-12-23 01:16:30|460.06|458.06|460.17|458.17|460.17|458.17|460.06|458.06|0
1640222200000|2021-12-23 01:16:40|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1640222210000|2021-12-23 01:16:50|460.17|458.17|460.52|458.52|460.52|458.52|460.17|458.17|0
1640222220000|2021-12-23 01:17:00|460.4|458.4|460.29|458.29|460.4|458.4|460.29|458.29|0
1640222230000|2021-12-23 01:17:10|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222240000|2021-12-23 01:17:20|460.4|458.4|460.4|458.4|460.52|458.52|460.4|458.4|0
1640222250000|2021-12-23 01:17:30|460.52|458.52|460.29|458.29|460.52|458.52|460.29|458.29|0
1640222260000|2021-12-23 01:17:40|460.52|458.52|460.29|458.29|460.52|458.52|460.29|458.29|0
1640222280000|2021-12-23 01:18:00|460.4|458.4|460.4|458.4|460.4|458.4|460.4|458.4|0
1640222290000|2021-12-23 01:18:10|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1640222310000|2021-12-23 01:18:30|460.17|458.17|460.29|458.29|460.29|458.29|460.17|458.17|0
1640222320000|2021-12-23 01:18:40|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1640222340000|2021-12-23 01:19:00|460.17|458.17|460.17|458.17|460.17|458.17|460.17|458.17|0
1640222350000|2021-12-23 01:19:10|460.06|458.06|460.17|458.17|460.17|458.17|460.06|458.06|0
1640222360000|2021-12-23 01:19:20|460.29|458.29|460.06|458.06|460.29|458.29|460.06|458.06|0
1640222370000|2021-12-23 01:19:30|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1640222390000|2021-12-23 01:19:50|460.17|458.17|460.29|458.29|460.29|458.29|460.17|458.17|0
1640222410000|2021-12-23 01:20:10|460.52|458.52|460.29|458.29|460.52|458.52|460.29|458.29|0
1640222420000|2021-12-23 01:20:20|460.17|458.17|460.29|458.29|460.29|458.29|460.17|458.17|0
1640222440000|2021-12-23 01:20:40|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222450000|2021-12-23 01:20:50|460.4|458.4|460.4|458.4|460.4|458.4|460.29|458.29|0
1640222460000|2021-12-23 01:21:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222470000|2021-12-23 01:21:10|460.63|458.63|460.75|458.75|460.75|458.75|460.63|458.63|0
1640222490000|2021-12-23 01:21:30|460.63|458.63|460.75|458.75|460.75|458.75|460.63|458.63|0
1640222520000|2021-12-23 01:22:00|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|0
1640222540000|2021-12-23 01:22:20|460.4|458.4|460.52|458.52|460.52|458.52|460.4|458.4|0
1640222550000|2021-12-23 01:22:30|460.4|458.4|460.4|458.4|460.52|458.52|460.4|458.4|0
1640222560000|2021-12-23 01:22:40|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1640222570000|2021-12-23 01:22:50|460.4|458.4|460.4|458.4|460.4|458.4|460.4|458.4|0
1640222580000|2021-12-23 01:23:00|460.52|458.52|460.51|458.51|460.52|458.52|460.51|458.51|0
1640222590000|2021-12-23 01:23:10|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|0
1640222600000|2021-12-23 01:23:20|460.63|458.63|460.51|458.51|460.63|458.63|460.51|458.51|0
1640222620000|2021-12-23 01:23:40|460.4|458.4|460.51|458.51|460.51|458.51|460.4|458.4|0
1640222630000|2021-12-23 01:23:50|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|0
1640222640000|2021-12-23 01:24:00|460.39|458.39|460.51|458.51|460.51|458.51|460.39|458.39|0
1640222650000|2021-12-23 01:24:10|460.39|458.39|460.39|458.39|460.39|458.39|460.39|458.39|0
1640222660000|2021-12-23 01:24:20|460.51|458.51|460.51|458.51|460.51|458.51|460.51|458.51|0
1640222680000|2021-12-23 01:24:40|460.62|458.62|460.51|458.51|460.62|458.62|460.51|458.51|0
1640222700000|2021-12-23 01:25:00|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|0
1640222720000|2021-12-23 01:25:20|460.51|458.51|460.51|458.51|460.51|458.51|460.51|458.51|0
1640222750000|2021-12-23 01:25:50|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1640222760000|2021-12-23 01:26:00|460.74|458.74|460.97|458.97|460.97|458.97|460.74|458.74|0
1640222800000|2021-12-23 01:26:40|460.85|458.85|460.85|458.85|460.97|458.97|460.85|458.85|0
1640222810000|2021-12-23 01:26:50|461.2|459.2|461.08|459.08|461.2|459.2|461.08|459.08|0
1640222820000|2021-12-23 01:27:00|461.2|459.2|461.66|459.66|461.66|459.66|461.2|459.2|0
1640222830000|2021-12-23 01:27:10|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1640222850000|2021-12-23 01:27:30|461.2|459.2|461.43|459.43|461.43|459.43|461.2|459.2|0
1640222860000|2021-12-23 01:27:40|461.2|459.2|461.31|459.31|461.31|459.31|461.2|459.2|0
1640222870000|2021-12-23 01:27:50|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1640222880000|2021-12-23 01:28:00|461.31|459.31|461.31|459.31|461.43|459.43|461.31|459.31|0
1640222890000|2021-12-23 01:28:10|461.43|459.43|461.66|459.66|461.66|459.66|461.43|459.43|0
1640222900000|2021-12-23 01:28:20|461.54|459.54|461.66|459.66|461.66|459.66|461.54|459.54|0
1640222910000|2021-12-23 01:28:30|461.54|459.54|461.43|459.43|461.66|459.66|461.43|459.43|0
1640222930000|2021-12-23 01:28:50|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|0
1640222940000|2021-12-23 01:29:00|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|0
1640222980000|2021-12-23 01:29:40|461.77|459.77|461.66|459.66|461.77|459.77|461.66|459.66|0
1640223000000|2021-12-23 01:30:00|461.89|459.89|461.66|459.66|461.89|459.89|461.66|459.66|0
1640223010000|2021-12-23 01:30:10|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1640223020000|2021-12-23 01:30:20|461.66|459.66|461.43|459.43|461.66|459.66|461.43|459.43|0
1640223030000|2021-12-23 01:30:30|461.66|459.66|461.66|459.66|461.66|459.66|461.43|459.43|0
1640223040000|2021-12-23 01:30:40|461.89|459.89|461.77|459.77|461.89|459.89|461.77|459.77|0
1640223050000|2021-12-23 01:30:50|461.89|459.89|461.54|459.54|461.89|459.89|461.54|459.54|0
1640223060000|2021-12-23 01:31:00|461.66|459.66|461.2|459.2|461.66|459.66|461.2|459.2|0
1640223080000|2021-12-23 01:31:20|461.08|459.08|461.2|459.2|461.2|459.2|460.97|458.97|0
1640223090000|2021-12-23 01:31:30|460.97|458.97|460.97|458.97|461.2|459.2|460.97|458.97|0
1640223100000|2021-12-23 01:31:40|460.85|458.85|460.74|458.74|460.85|458.85|460.74|458.74|0
1640223110000|2021-12-23 01:31:50|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1640223150000|2021-12-23 01:32:30|460.74|458.74|460.97|458.97|460.97|458.97|460.74|458.74|0
1640223160000|2021-12-23 01:32:40|460.85|458.85|460.85|458.85|460.85|458.85|460.85|458.85|0
1640223170000|2021-12-23 01:32:50|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1640223180000|2021-12-23 01:33:00|460.74|458.74|460.62|458.62|460.74|458.74|460.62|458.62|0
1640223190000|2021-12-23 01:33:10|460.74|458.74|460.28|458.28|460.74|458.74|460.28|458.28|0
1640223200000|2021-12-23 01:33:20|460.16|458.16|460.28|458.28|460.28|458.28|460.16|458.16|0
1640223210000|2021-12-23 01:33:30|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1640223230000|2021-12-23 01:33:50|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|0
1640223240000|2021-12-23 01:34:00|460.16|458.16|460.28|458.28|460.28|458.28|460.16|458.16|0
1640223250000|2021-12-23 01:34:10|460.16|458.16|460.16|458.16|460.16|458.16|460.16|458.16|0
1640223260000|2021-12-23 01:34:20|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1640223280000|2021-12-23 01:34:40|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|0
1640223290000|2021-12-23 01:34:50|459.93|457.93|459.82|457.82|459.93|457.93|459.82|457.82|0
1640223300000|2021-12-23 01:35:00|460.05|458.05|459.82|457.82|460.05|458.05|459.82|457.82|0
1640223310000|2021-12-23 01:35:10|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1640223320000|2021-12-23 01:35:20|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|0
1640223340000|2021-12-23 01:35:40|460.51|458.51|460.28|458.28|460.51|458.51|460.28|458.28|0
1640223350000|2021-12-23 01:35:50|460.39|458.39|460.51|458.51|460.51|458.51|460.39|458.39|0
1640223360000|2021-12-23 01:36:00|460.74|458.74|460.51|458.51|460.74|458.74|460.51|458.51|0
1640223370000|2021-12-23 01:36:10|460.62|458.62|460.51|458.51|460.62|458.62|460.51|458.51|0
1640223380000|2021-12-23 01:36:20|460.62|458.62|460.51|458.51|460.74|458.74|460.51|458.51|0
1640223400000|2021-12-23 01:36:40|460.62|458.62|460.51|458.51|460.62|458.62|460.51|458.51|0
1640223410000|2021-12-23 01:36:50|460.62|458.62|460.51|458.51|460.62|458.62|460.51|458.51|0
1640223420000|2021-12-23 01:37:00|460.39|458.39|460.62|458.62|460.62|458.62|460.39|458.39|0
1640223430000|2021-12-23 01:37:10|460.74|458.74|460.74|458.74|460.74|458.74|460.51|458.51|0
1640223440000|2021-12-23 01:37:20|460.51|458.51|460.74|458.74|460.74|458.74|460.51|458.51|0
1640223450000|2021-12-23 01:37:30|460.51|458.51|460.62|458.62|460.62|458.62|460.51|458.51|0
1640223470000|2021-12-23 01:37:50|460.51|458.51|460.62|458.62|460.62|458.62|460.51|458.51|0
1640223480000|2021-12-23 01:38:00|460.74|458.74|460.85|458.85|460.85|458.85|460.74|458.74|0
1640223490000|2021-12-23 01:38:10|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1640223510000|2021-12-23 01:38:30|460.85|458.85|460.97|458.97|460.97|458.97|460.85|458.85|0
1640223520000|2021-12-23 01:38:40|460.85|458.85|460.74|458.74|460.85|458.85|460.74|458.74|0
1640223540000|2021-12-23 01:39:00|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1640223550000|2021-12-23 01:39:10|460.85|458.85|460.85|458.85|460.85|458.85|460.74|458.74|0
1640223560000|2021-12-23 01:39:20|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|0
1640223570000|2021-12-23 01:39:30|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640223580000|2021-12-23 01:39:40|460.85|458.85|460.73|458.73|460.85|458.85|460.73|458.73|0
1640223590000|2021-12-23 01:39:50|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1640223600000|2021-12-23 01:40:00|460.5|458.5|460.5|458.5|460.5|458.5|460.5|458.5|0
1640223610000|2021-12-23 01:40:10|460.62|458.62|460.5|458.5|460.62|458.62|460.5|458.5|0
1640223630000|2021-12-23 01:40:30|460.61|458.61|460.61|458.61|460.61|458.61|460.61|458.61|0
1640223640000|2021-12-23 01:40:40|460.5|458.5|460.61|458.61|460.61|458.61|460.5|458.5|0
1640223650000|2021-12-23 01:40:50|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640223660000|2021-12-23 01:41:00|460.61|458.61|460.61|458.61|460.61|458.61|460.61|458.61|0
1640223670000|2021-12-23 01:41:10|460.5|458.5|460.5|458.5|460.5|458.5|460.5|458.5|0
1640223700000|2021-12-23 01:41:40|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1640223710000|2021-12-23 01:41:50|460.04|458.04|460.04|458.04|460.04|458.04|460.04|458.04|0
1640223720000|2021-12-23 01:42:00|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1640223740000|2021-12-23 01:42:20|460.15|458.15|460.04|458.04|460.15|458.15|460.04|458.04|0
1640223780000|2021-12-23 01:43:00|460.27|458.27|460.38|458.38|460.38|458.38|460.27|458.27|0
1640223790000|2021-12-23 01:43:10|460.5|458.5|460.5|458.5|460.5|458.5|460.5|458.5|0
1640223800000|2021-12-23 01:43:20|460.73|458.73|460.5|458.5|460.73|458.73|460.5|458.5|0
1640223830000|2021-12-23 01:43:50|460.61|458.61|460.5|458.5|460.61|458.61|460.5|458.5|0
1640223840000|2021-12-23 01:44:00|460.73|458.73|460.5|458.5|460.73|458.73|460.5|458.5|0
1640223850000|2021-12-23 01:44:10|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640223860000|2021-12-23 01:44:20|460.96|458.96|460.96|458.96|460.96|458.96|460.96|458.96|0
1640223870000|2021-12-23 01:44:30|460.84|458.84|460.96|458.96|460.96|458.96|460.84|458.84|0
1640223890000|2021-12-23 01:44:50|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640223900000|2021-12-23 01:45:00|460.84|458.84|460.73|458.73|460.84|458.84|460.73|458.73|0
1640223930000|2021-12-23 01:45:30|460.61|458.61|460.5|458.5|460.61|458.61|460.5|458.5|0
1640223980000|2021-12-23 01:46:20|460.38|458.38|460.5|458.5|460.5|458.5|460.38|458.38|0
1640223990000|2021-12-23 01:46:30|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1640224000000|2021-12-23 01:46:40|460.15|458.15|460.15|458.15|460.15|458.15|460.15|458.15|0
1640224010000|2021-12-23 01:46:50|460.04|458.04|459.58|457.58|460.04|458.04|459.58|457.58|0
1640224030000|2021-12-23 01:47:10|459.92|457.92|460.27|458.27|460.27|458.27|459.92|457.92|0
1640224040000|2021-12-23 01:47:20|460.04|458.04|459.81|457.81|460.04|458.04|459.81|457.81|0
1640224060000|2021-12-23 01:47:40|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|0
1640224070000|2021-12-23 01:47:50|459.81|457.81|459.69|457.69|459.81|457.81|459.69|457.69|0
1640224080000|2021-12-23 01:48:00|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1640224090000|2021-12-23 01:48:10|459.58|457.58|459.69|457.69|459.69|457.69|459.58|457.58|0
1640224100000|2021-12-23 01:48:20|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1640224110000|2021-12-23 01:48:30|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|0
1640224120000|2021-12-23 01:48:40|459.69|457.69|459.81|457.81|459.81|457.81|459.69|457.69|0
1640224130000|2021-12-23 01:48:50|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1640224140000|2021-12-23 01:49:00|459.81|457.81|459.81|457.81|459.81|457.81|459.69|457.69|0
1640224150000|2021-12-23 01:49:10|460.04|458.04|460.04|458.04|460.04|458.04|460.04|458.04|0
1640224160000|2021-12-23 01:49:20|460.27|458.27|460.15|458.15|460.27|458.27|460.15|458.15|0
1640224170000|2021-12-23 01:49:30|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1640224200000|2021-12-23 01:50:00|460.38|458.38|460.5|458.5|460.5|458.5|460.38|458.38|0
1640224210000|2021-12-23 01:50:10|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640224260000|2021-12-23 01:51:00|460.5|458.5|460.73|458.73|460.73|458.73|460.5|458.5|0
1640224270000|2021-12-23 01:51:10|460.96|458.96|460.84|458.84|460.96|458.96|460.84|458.84|0
1640224280000|2021-12-23 01:51:20|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640224290000|2021-12-23 01:51:30|460.5|458.5|460.5|458.5|460.5|458.5|460.5|458.5|0
1640224310000|2021-12-23 01:51:50|460.73|458.73|460.5|458.5|460.73|458.73|460.5|458.5|0
1640224320000|2021-12-23 01:52:00|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640224330000|2021-12-23 01:52:10|460.61|458.61|460.73|458.73|460.73|458.73|460.61|458.61|0
1640224340000|2021-12-23 01:52:20|460.96|458.96|460.96|458.96|460.96|458.96|460.96|458.96|0
1640224370000|2021-12-23 01:52:50|460.84|458.84|460.84|458.84|460.84|458.84|460.84|458.84|0
1640224380000|2021-12-23 01:53:00|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640224420000|2021-12-23 01:53:40|460.61|458.61|460.5|458.5|460.61|458.61|460.5|458.5|0
1640224470000|2021-12-23 01:54:30|460.38|458.38|460.5|458.5|460.5|458.5|460.38|458.38|0
1640224500000|2021-12-23 01:55:00|460.73|458.73|460.61|458.61|460.73|458.73|460.61|458.61|0
1640224510000|2021-12-23 01:55:10|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|0
1640224520000|2021-12-23 01:55:20|460.61|458.61|460.27|458.27|460.61|458.61|460.27|458.27|0
1640224530000|2021-12-23 01:55:30|460.38|458.38|460.5|458.5|460.5|458.5|460.38|458.38|0
1640224550000|2021-12-23 01:55:50|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1640224580000|2021-12-23 01:56:20|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640224590000|2021-12-23 01:56:30|460.04|458.04|460.03|458.03|460.04|458.04|460.03|458.03|0
1640224610000|2021-12-23 01:56:50|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640224650000|2021-12-23 01:57:30|460.37|458.37|460.49|458.49|460.49|458.49|460.37|458.37|0
1640224660000|2021-12-23 01:57:40|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|0
1640224670000|2021-12-23 01:57:50|460.26|458.26|460.26|458.26|460.49|458.49|460.26|458.26|0
1640224680000|2021-12-23 01:58:00|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1640224700000|2021-12-23 01:58:20|460.14|458.14|460.14|458.14|460.14|458.14|460.14|458.14|0
1640224710000|2021-12-23 01:58:30|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640224720000|2021-12-23 01:58:40|460.03|458.03|460.03|458.03|460.26|458.26|460.03|458.03|0
1640224730000|2021-12-23 01:58:50|459.8|457.8|459.8|457.8|459.8|457.8|459.8|457.8|0
1640224740000|2021-12-23 01:59:00|460.03|458.03|459.91|457.91|460.03|458.03|459.91|457.91|0
1640224750000|2021-12-23 01:59:10|459.8|457.8|459.8|457.8|459.8|457.8|459.8|457.8|0
1640224800000|2021-12-23 02:00:00|460.03|458.03|459.8|457.8|460.03|458.03|459.8|457.8|0
1640224810000|2021-12-23 02:00:10|460.03|458.03|459.8|457.8|460.03|458.03|459.8|457.8|0
1640224820000|2021-12-23 02:00:20|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1640224830000|2021-12-23 02:00:30|459.8|457.8|459.8|457.8|459.8|457.8|459.8|457.8|0
1640224840000|2021-12-23 02:00:40|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1640224890000|2021-12-23 02:01:30|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640224910000|2021-12-23 02:01:50|460.49|458.49|460.49|458.49|460.49|458.49|460.49|458.49|0
1640224920000|2021-12-23 02:02:00|460.72|458.72|460.72|458.72|460.72|458.72|460.72|458.72|0
1640224930000|2021-12-23 02:02:10|460.6|458.6|460.72|458.72|460.72|458.72|460.6|458.6|0
1640224960000|2021-12-23 02:02:40|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1640224970000|2021-12-23 02:02:50|460.83|458.83|460.72|458.72|460.83|458.83|460.72|458.72|0
1640224980000|2021-12-23 02:03:00|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1640224990000|2021-12-23 02:03:10|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|0
1640225020000|2021-12-23 02:03:40|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1640225030000|2021-12-23 02:03:50|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1640225040000|2021-12-23 02:04:00|460.72|458.72|460.72|458.72|460.72|458.72|460.72|458.72|0
1640225070000|2021-12-23 02:04:30|460.6|458.6|460.49|458.49|460.6|458.6|460.49|458.49|0
1640225100000|2021-12-23 02:05:00|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|0
1640225110000|2021-12-23 02:05:10|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640225170000|2021-12-23 02:06:10|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|0
1640225180000|2021-12-23 02:06:20|460.14|458.14|460.14|458.14|460.14|458.14|460.14|458.14|0
1640225190000|2021-12-23 02:06:30|460.03|458.03|460.14|458.14|460.14|458.14|460.03|458.03|0
1640225200000|2021-12-23 02:06:40|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|0
1640225210000|2021-12-23 02:06:50|460.03|458.03|460.26|458.26|460.26|458.26|460.03|458.03|0
1640225220000|2021-12-23 02:07:00|460.49|458.49|460.49|458.49|460.49|458.49|460.49|458.49|0
1640225230000|2021-12-23 02:07:10|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|0
1640225240000|2021-12-23 02:07:20|460.49|458.49|460.49|458.49|460.49|458.49|460.26|458.26|0
1640225250000|2021-12-23 02:07:30|460.37|458.37|460.49|458.49|460.49|458.49|460.37|458.37|0
1640225270000|2021-12-23 02:07:50|460.37|458.37|460.49|458.49|460.49|458.49|460.37|458.37|0
1640225290000|2021-12-23 02:08:10|460.72|458.72|460.95|458.95|460.95|458.95|460.72|458.72|0
1640225310000|2021-12-23 02:08:30|461.06|459.06|461.18|459.18|461.18|459.18|461.06|459.06|0
1640225320000|2021-12-23 02:08:40|461.41|459.41|461.64|459.64|461.87|459.87|461.41|459.41|0
1640225350000|2021-12-23 02:09:10|461.87|459.87|461.64|459.64|461.87|459.87|461.64|459.64|0
1640225360000|2021-12-23 02:09:20|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1640225370000|2021-12-23 02:09:30|461.75|459.75|461.64|459.64|461.75|459.75|461.64|459.64|0
1640225380000|2021-12-23 02:09:40|461.87|459.87|461.75|459.75|461.87|459.87|461.75|459.75|0
1640225390000|2021-12-23 02:09:50|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1640225400000|2021-12-23 02:10:00|461.64|459.64|461.87|459.87|461.87|459.87|461.64|459.64|0
1640225410000|2021-12-23 02:10:10|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|0
1640225420000|2021-12-23 02:10:20|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|0
1640225430000|2021-12-23 02:10:30|462.56|460.56|463.02|461.02|463.02|461.02|462.56|460.56|0
1640225440000|2021-12-23 02:10:40|462.79|460.79|462.79|460.79|463.02|461.02|462.79|460.79|0
1640225450000|2021-12-23 02:10:50|462.33|460.33|462.44|460.44|462.44|460.44|462.33|460.33|0
1640225460000|2021-12-23 02:11:00|462.33|460.33|462.56|460.56|462.79|460.79|462.33|460.33|0
1640225480000|2021-12-23 02:11:20|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|0
1640225510000|2021-12-23 02:11:50|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|0
1640225520000|2021-12-23 02:12:00|463.25|461.25|463.02|461.02|463.25|461.25|463.02|461.02|0
1640225530000|2021-12-23 02:12:10|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|0
1640225540000|2021-12-23 02:12:20|462.56|460.56|462.79|460.79|462.79|460.79|462.56|460.56|0
1640225550000|2021-12-23 02:12:30|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|0
1640225560000|2021-12-23 02:12:40|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|0
1640225570000|2021-12-23 02:12:50|462.56|460.56|462.33|460.33|462.56|460.56|462.33|460.33|0
1640225580000|2021-12-23 02:13:00|462.56|460.56|462.56|460.56|462.56|460.56|462.33|460.33|0
1640225590000|2021-12-23 02:13:10|462.44|460.44|462.56|460.56|462.56|460.56|462.44|460.44|0
1640225600000|2021-12-23 02:13:20|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|0
1640225640000|2021-12-23 02:14:00|462.67|460.67|462.55|460.55|462.67|460.67|462.55|460.55|0
1640225660000|2021-12-23 02:14:20|462.32|460.32|462.55|460.55|462.55|460.55|462.32|460.32|0
1640225670000|2021-12-23 02:14:30|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1640225680000|2021-12-23 02:14:40|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1640225690000|2021-12-23 02:14:50|462.32|460.32|462.32|460.32|462.32|460.32|462.2|460.2|0
1640225710000|2021-12-23 02:15:10|462.43|460.43|462.32|460.32|462.43|460.43|462.32|460.32|0
1640225730000|2021-12-23 02:15:30|462.09|460.09|462.32|460.32|462.32|460.32|462.09|460.09|0
1640225740000|2021-12-23 02:15:40|462.2|460.2|462.32|460.32|462.32|460.32|462.2|460.2|0
1640225750000|2021-12-23 02:15:50|462.55|460.55|462.32|460.32|462.55|460.55|462.32|460.32|0
1640225770000|2021-12-23 02:16:10|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1640225780000|2021-12-23 02:16:20|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1640225840000|2021-12-23 02:17:20|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1640225850000|2021-12-23 02:17:30|462.2|460.2|462.09|460.09|462.2|460.2|462.09|460.09|0
1640225890000|2021-12-23 02:18:10|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|0
1640225900000|2021-12-23 02:18:20|462.09|460.09|462.09|460.09|462.32|460.32|462.09|460.09|0
1640225930000|2021-12-23 02:18:50|462.2|460.2|462.09|460.09|462.2|460.2|462.09|460.09|0
1640225950000|2021-12-23 02:19:10|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1640225970000|2021-12-23 02:19:30|462.09|460.09|461.86|459.86|462.09|460.09|461.86|459.86|0
1640225990000|2021-12-23 02:19:50|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1640226000000|2021-12-23 02:20:00|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1640226010000|2021-12-23 02:20:10|461.63|459.63|461.86|459.86|461.86|459.86|461.63|459.63|0
1640226020000|2021-12-23 02:20:20|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1640226030000|2021-12-23 02:20:30|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1640226080000|2021-12-23 02:21:20|461.97|459.97|461.86|459.86|461.97|459.97|461.86|459.86|0
1640226120000|2021-12-23 02:22:00|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|0
1640226150000|2021-12-23 02:22:30|461.4|459.4|461.4|459.4|461.4|459.4|461.4|459.4|0
1640226160000|2021-12-23 02:22:40|461.63|459.63|461.4|459.4|461.63|459.63|461.4|459.4|0
1640226170000|2021-12-23 02:22:50|461.17|459.17|461.17|459.17|461.4|459.4|461.17|459.17|0
1640226180000|2021-12-23 02:23:00|461.4|459.4|461.4|459.4|461.4|459.4|461.4|459.4|0
1640226200000|2021-12-23 02:23:20|461.28|459.28|461.4|459.4|461.4|459.4|461.28|459.28|0
1640226220000|2021-12-23 02:23:40|461.51|459.51|461.63|459.63|461.63|459.63|461.51|459.51|0
1640226240000|2021-12-23 02:24:00|461.51|459.51|461.4|459.4|461.51|459.51|461.4|459.4|0
1640226250000|2021-12-23 02:24:10|461.51|459.51|461.63|459.63|461.63|459.63|461.51|459.51|0
1640226320000|2021-12-23 02:25:20|461.51|459.51|461.63|459.63|461.63|459.63|461.51|459.51|0
1640226330000|2021-12-23 02:25:30|461.51|459.51|461.63|459.63|461.63|459.63|461.51|459.51|0
1640226350000|2021-12-23 02:25:50|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|0
1640226360000|2021-12-23 02:26:00|461.63|459.63|461.86|459.86|461.86|459.86|461.63|459.63|0
1640226370000|2021-12-23 02:26:10|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|0
1640226380000|2021-12-23 02:26:20|461.74|459.74|461.63|459.63|461.74|459.74|461.63|459.63|0
1640226390000|2021-12-23 02:26:30|461.74|459.74|461.86|459.86|461.86|459.86|461.74|459.74|0
1640226430000|2021-12-23 02:27:10|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1640226470000|2021-12-23 02:27:50|462.55|460.55|462.55|460.55|462.55|460.55|462.43|460.43|0
1640226480000|2021-12-23 02:28:00|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1640226520000|2021-12-23 02:28:40|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1640226540000|2021-12-23 02:29:00|462.32|460.32|462.55|460.55|462.55|460.55|462.32|460.32|0
1640226560000|2021-12-23 02:29:20|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|0
1640226590000|2021-12-23 02:29:50|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1640226600000|2021-12-23 02:30:00|462.32|460.32|462.09|460.09|462.32|460.32|462.09|460.09|0
1640226610000|2021-12-23 02:30:10|462.2|460.2|462.32|460.32|462.32|460.32|462.2|460.2|0
1640226620000|2021-12-23 02:30:20|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1640226630000|2021-12-23 02:30:30|462.78|460.78|462.78|460.78|462.78|460.78|462.78|460.78|0
1640226670000|2021-12-23 02:31:10|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640226750000|2021-12-23 02:32:30|463|461|463|461|463|461|463|461|0
1640226770000|2021-12-23 02:32:50|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1640226790000|2021-12-23 02:33:10|463|461|463|461|463|461|463|461|0
1640226800000|2021-12-23 02:33:20|462.77|460.77|463|461|463|461|462.77|460.77|0
1640226840000|2021-12-23 02:34:00|462.88|460.88|462.77|460.77|462.88|460.88|462.77|460.77|0
1640226870000|2021-12-23 02:34:30|462.65|460.65|462.54|460.54|462.77|460.77|462.54|460.54|0
1640226880000|2021-12-23 02:34:40|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1640226900000|2021-12-23 02:35:00|462.54|460.54|462.54|460.54|462.54|460.54|462.42|460.42|0
1640226910000|2021-12-23 02:35:10|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1640226940000|2021-12-23 02:35:40|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640226950000|2021-12-23 02:35:50|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|0
1640226960000|2021-12-23 02:36:00|462.42|460.42|462.54|460.54|462.54|460.54|462.42|460.42|0
1640227010000|2021-12-23 02:36:50|462.31|460.31|462.54|460.54|462.54|460.54|462.31|460.31|0
1640227020000|2021-12-23 02:37:00|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640227030000|2021-12-23 02:37:10|462.54|460.54|462.42|460.42|462.54|460.54|462.42|460.42|0
1640227040000|2021-12-23 02:37:20|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640227060000|2021-12-23 02:37:40|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640227100000|2021-12-23 02:38:20|463|461|463|461|463|461|463|461|0
1640227110000|2021-12-23 02:38:30|463.23|461.23|463|461|463.23|461.23|463|461|0
1640227170000|2021-12-23 02:39:30|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1640227180000|2021-12-23 02:39:40|463|461|463|461|463|461|463|461|0
1640227210000|2021-12-23 02:40:10|462.88|460.88|463|461|463|461|462.88|460.88|0
1640227220000|2021-12-23 02:40:20|462.88|460.88|463|461|463|461|462.88|460.88|0
1640227230000|2021-12-23 02:40:30|462.88|460.88|462.88|460.88|463|461|462.88|460.88|0
1640227240000|2021-12-23 02:40:40|463|461|463|461|463|461|463|461|0
1640227250000|2021-12-23 02:40:50|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1640227260000|2021-12-23 02:41:00|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640227270000|2021-12-23 02:41:10|463|461|463|461|463|461|463|461|0
1640227290000|2021-12-23 02:41:30|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640227300000|2021-12-23 02:41:40|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640227310000|2021-12-23 02:41:50|463|461|463.23|461.23|463.23|461.23|463|461|0
1640227340000|2021-12-23 02:42:20|463|461|463|461|463|461|463|461|0
1640227370000|2021-12-23 02:42:50|463.23|461.23|463|461|463.23|461.23|463|461|0
1640227400000|2021-12-23 02:43:20|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640227410000|2021-12-23 02:43:30|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640227420000|2021-12-23 02:43:40|463|461|462.88|460.88|463|461|462.88|460.88|0
1640227430000|2021-12-23 02:43:50|463|461|462.77|460.77|463|461|462.77|460.77|0
1640227440000|2021-12-23 02:44:00|462.65|460.65|462.54|460.54|462.77|460.77|462.54|460.54|0
1640227460000|2021-12-23 02:44:20|462.42|460.42|462.31|460.31|462.42|460.42|462.31|460.31|0
1640227470000|2021-12-23 02:44:30|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1640227480000|2021-12-23 02:44:40|462.08|460.08|462.31|460.31|462.31|460.31|462.08|460.08|0
1640227520000|2021-12-23 02:45:20|462.54|460.54|462.31|460.31|462.54|460.54|462.31|460.31|0
1640227530000|2021-12-23 02:45:30|462.42|460.42|462.31|460.31|462.42|460.42|462.31|460.31|0
1640227540000|2021-12-23 02:45:40|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640227560000|2021-12-23 02:46:00|462.65|460.65|462.54|460.54|462.65|460.65|462.54|460.54|0
1640227570000|2021-12-23 02:46:10|462.42|460.42|462.54|460.54|462.54|460.54|462.42|460.42|0
1640227590000|2021-12-23 02:46:30|462.42|460.42|462.42|460.42|462.42|460.42|462.31|460.31|0
1640227600000|2021-12-23 02:46:40|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640227620000|2021-12-23 02:47:00|462.65|460.65|462.77|460.77|462.77|460.77|462.65|460.65|0
1640227630000|2021-12-23 02:47:10|462.65|460.65|462.54|460.54|462.65|460.65|462.54|460.54|0
1640227660000|2021-12-23 02:47:40|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1640227700000|2021-12-23 02:48:20|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640227710000|2021-12-23 02:48:30|462.3|460.3|462.53|460.53|462.53|460.53|462.3|460.3|0
1640227730000|2021-12-23 02:48:50|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1640227740000|2021-12-23 02:49:00|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|0
1640227810000|2021-12-23 02:50:10|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1640227840000|2021-12-23 02:50:40|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|0
1640227870000|2021-12-23 02:51:10|462.64|460.64|462.53|460.53|462.64|460.64|462.53|460.53|0
1640227880000|2021-12-23 02:51:20|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640227890000|2021-12-23 02:51:30|462.3|460.3|462.41|460.41|462.41|460.41|462.3|460.3|0
1640227900000|2021-12-23 02:51:40|462.53|460.53|462.41|460.41|462.53|460.53|462.41|460.41|0
1640227910000|2021-12-23 02:51:50|462.3|460.3|462.53|460.53|462.53|460.53|462.3|460.3|0
1640228010000|2021-12-23 02:53:30|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|0
1640228060000|2021-12-23 02:54:20|462.64|460.64|462.53|460.53|462.64|460.64|462.53|460.53|0
1640228090000|2021-12-23 02:54:50|462.64|460.64|462.76|460.76|462.76|460.76|462.64|460.64|0
1640228130000|2021-12-23 02:55:30|462.87|460.87|462.76|460.76|462.87|460.87|462.76|460.76|0
1640228150000|2021-12-23 02:55:50|462.87|460.87|462.99|460.99|462.99|460.99|462.87|460.87|0
1640228160000|2021-12-23 02:56:00|462.76|460.76|462.99|460.99|462.99|460.99|462.76|460.76|0
1640228180000|2021-12-23 02:56:20|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640228190000|2021-12-23 02:56:30|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640228200000|2021-12-23 02:56:40|462.87|460.87|462.99|460.99|462.99|460.99|462.87|460.87|0
1640228230000|2021-12-23 02:57:10|463.22|461.22|462.99|460.99|463.22|461.22|462.99|460.99|0
1640228260000|2021-12-23 02:57:40|463.1|461.1|462.99|460.99|463.1|461.1|462.99|460.99|0
1640228340000|2021-12-23 02:59:00|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1640228350000|2021-12-23 02:59:10|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640228360000|2021-12-23 02:59:20|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|0
1640228370000|2021-12-23 02:59:30|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1640228390000|2021-12-23 02:59:50|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640228400000|2021-12-23 03:00:00|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|0
1640228450000|2021-12-23 03:00:50|462.87|460.87|462.99|460.99|462.99|460.99|462.87|460.87|0
1640228460000|2021-12-23 03:01:00|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1640228470000|2021-12-23 03:01:10|463.1|461.1|463.22|461.22|463.22|461.22|463.1|461.1|0
1640228500000|2021-12-23 03:01:40|463.1|461.1|463.1|461.1|463.1|461.1|463.1|461.1|0
1640228510000|2021-12-23 03:01:50|462.99|460.99|463.1|461.1|463.1|461.1|462.99|460.99|0
1640228520000|2021-12-23 03:02:00|463.22|461.22|463.1|461.1|463.22|461.22|462.99|460.99|0
1640228530000|2021-12-23 03:02:10|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640228570000|2021-12-23 03:02:50|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1640228580000|2021-12-23 03:03:00|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1640228590000|2021-12-23 03:03:10|462.87|460.87|462.76|460.76|462.87|460.87|462.76|460.76|0
1640228610000|2021-12-23 03:03:30|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1640228660000|2021-12-23 03:04:20|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1640228690000|2021-12-23 03:04:50|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1640228700000|2021-12-23 03:05:00|462.52|460.52|462.4|460.4|462.52|460.52|462.4|460.4|0
1640228710000|2021-12-23 03:05:10|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1640228740000|2021-12-23 03:05:40|462.4|460.4|462.75|460.75|462.75|460.75|462.4|460.4|0
1640228760000|2021-12-23 03:06:00|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1640228770000|2021-12-23 03:06:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1640228780000|2021-12-23 03:06:20|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640228800000|2021-12-23 03:06:40|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640228810000|2021-12-23 03:06:50|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640228820000|2021-12-23 03:07:00|462.63|460.63|462.52|460.52|462.63|460.63|462.52|460.52|0
1640229000000|2021-12-23 03:10:00|462.29|460.29|462.29|460.29|462.29|460.29|462.29|460.29|0
1640229010000|2021-12-23 03:10:10|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1640229020000|2021-12-23 03:10:20|462.4|460.4|462.52|460.52|462.52|460.52|462.4|460.4|0
1640229050000|2021-12-23 03:10:50|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640229120000|2021-12-23 03:12:00|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|0
1640229240000|2021-12-23 03:14:00|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640229260000|2021-12-23 03:14:20|462.86|460.86|462.75|460.75|462.86|460.86|462.75|460.75|0
1640229270000|2021-12-23 03:14:30|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640229280000|2021-12-23 03:14:40|462.63|460.63|462.75|460.75|462.75|460.75|462.52|460.52|0
1640229290000|2021-12-23 03:14:50|462.63|460.63|462.75|460.75|462.75|460.75|462.63|460.63|0
1640229300000|2021-12-23 03:15:00|462.63|460.63|462.52|460.52|462.75|460.75|462.52|460.52|0
1640229320000|2021-12-23 03:15:20|462.4|460.4|462.52|460.52|462.52|460.52|462.4|460.4|0
1640229390000|2021-12-23 03:16:30|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1640229400000|2021-12-23 03:16:40|462.52|460.52|462.29|460.29|462.52|460.52|462.29|460.29|0
1640229420000|2021-12-23 03:17:00|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|0
1640229480000|2021-12-23 03:18:00|461.83|459.83|461.6|459.6|461.83|459.83|461.6|459.6|0
1640229530000|2021-12-23 03:18:50|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640229570000|2021-12-23 03:19:30|461.14|459.14|461.14|459.14|461.14|459.14|461.14|459.14|0
1640229580000|2021-12-23 03:19:40|461.13|459.13|461.13|459.13|461.13|459.13|461.13|459.13|0
1640229600000|2021-12-23 03:20:00|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640229610000|2021-12-23 03:20:10|461.13|459.13|461.13|459.13|461.13|459.13|461.13|459.13|0
1640229620000|2021-12-23 03:20:20|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640229650000|2021-12-23 03:20:50|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640229660000|2021-12-23 03:21:00|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640229670000|2021-12-23 03:21:10|461.47|459.47|461.59|459.59|461.59|459.59|461.47|459.47|0
1640229720000|2021-12-23 03:22:00|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640229740000|2021-12-23 03:22:20|461.59|459.59|461.7|459.7|461.7|459.7|461.59|459.59|0
1640229750000|2021-12-23 03:22:30|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640229780000|2021-12-23 03:23:00|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|0
1640229840000|2021-12-23 03:24:00|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640229900000|2021-12-23 03:25:00|461.7|459.7|461.82|459.82|461.82|459.82|461.59|459.59|0
1640229920000|2021-12-23 03:25:20|461.7|459.7|461.82|459.82|461.82|459.82|461.7|459.7|0
1640229930000|2021-12-23 03:25:30|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|0
1640229940000|2021-12-23 03:25:40|461.82|459.82|461.59|459.59|461.82|459.82|461.59|459.59|0
1640229950000|2021-12-23 03:25:50|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|0
1640229960000|2021-12-23 03:26:00|461.7|459.7|461.82|459.82|461.82|459.82|461.7|459.7|0
1640229980000|2021-12-23 03:26:20|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1640229990000|2021-12-23 03:26:30|461.82|459.82|461.93|459.93|461.93|459.93|461.82|459.82|0
1640230000000|2021-12-23 03:26:40|461.82|459.82|461.82|459.82|461.93|459.93|461.82|459.82|0
1640230010000|2021-12-23 03:26:50|461.93|459.93|461.82|459.82|461.93|459.93|461.82|459.82|0
1640230140000|2021-12-23 03:29:00|461.7|459.7|461.82|459.82|461.82|459.82|461.7|459.7|0
1640230150000|2021-12-23 03:29:10|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640230160000|2021-12-23 03:29:20|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640230220000|2021-12-23 03:30:20|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640230230000|2021-12-23 03:30:30|461.82|459.82|461.82|459.82|461.82|459.82|461.7|459.7|0
1640230240000|2021-12-23 03:30:40|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|0
1640230270000|2021-12-23 03:31:10|461.36|459.36|461.47|459.47|461.47|459.47|461.36|459.36|0
1640230280000|2021-12-23 03:31:20|461.36|459.36|461.36|459.36|461.47|459.47|461.36|459.36|0
1640230330000|2021-12-23 03:32:10|461.13|459.13|461.13|459.13|461.13|459.13|461.13|459.13|0
1640230350000|2021-12-23 03:32:30|460.9|458.9|461.13|459.13|461.13|459.13|460.9|458.9|0
1640230460000|2021-12-23 03:34:20|460.9|458.9|461.01|459.01|461.01|459.01|460.9|458.9|0
1640230470000|2021-12-23 03:34:30|460.9|458.9|460.9|458.9|460.9|458.9|460.9|458.9|0
1640230500000|2021-12-23 03:35:00|460.67|458.67|460.67|458.67|460.67|458.67|460.67|458.67|0
1640230510000|2021-12-23 03:35:10|460.78|458.78|460.9|458.9|460.9|458.9|460.78|458.78|0
1640230530000|2021-12-23 03:35:30|461.13|459.13|461.13|459.13|461.13|459.13|461.01|459.01|0
1640230580000|2021-12-23 03:36:20|461.12|459.12|461.36|459.36|461.36|459.36|461.12|459.12|0
1640230590000|2021-12-23 03:36:30|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1640230600000|2021-12-23 03:36:40|461.47|459.47|461.58|459.58|461.58|459.58|461.47|459.47|0
1640230660000|2021-12-23 03:37:40|461.35|459.35|461.81|459.81|461.81|459.81|461.35|459.35|0
1640230680000|2021-12-23 03:38:00|461.69|459.69|461.69|459.69|461.81|459.81|461.69|459.69|0
1640230690000|2021-12-23 03:38:10|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640230790000|2021-12-23 03:39:50|461.35|459.35|461.46|459.46|461.46|459.46|461.35|459.35|0
1640230800000|2021-12-23 03:40:00|461.58|459.58|461.46|459.46|461.58|459.58|461.46|459.46|0
1640230810000|2021-12-23 03:40:10|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640230820000|2021-12-23 03:40:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640230840000|2021-12-23 03:40:40|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640230850000|2021-12-23 03:40:50|462.04|460.04|462.04|460.04|462.04|460.04|462.04|460.04|0
1640230860000|2021-12-23 03:41:00|461.81|459.81|462.04|460.04|462.04|460.04|461.81|459.81|0
1640230870000|2021-12-23 03:41:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640230890000|2021-12-23 03:41:30|461.81|459.81|462.04|460.04|462.04|460.04|461.81|459.81|0
1640230910000|2021-12-23 03:41:50|461.92|459.92|462.04|460.04|462.04|460.04|461.92|459.92|0
1640230920000|2021-12-23 03:42:00|461.92|459.92|462.04|460.04|462.04|460.04|461.81|459.81|0
1640230930000|2021-12-23 03:42:10|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1640230940000|2021-12-23 03:42:20|462.15|460.15|462.04|460.04|462.15|460.15|462.04|460.04|0
1640231040000|2021-12-23 03:44:00|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1640231080000|2021-12-23 03:44:40|462.38|460.38|462.5|460.5|462.5|460.5|462.38|460.38|0
1640231090000|2021-12-23 03:44:50|462.27|460.27|462.38|460.38|462.38|460.38|462.27|460.27|0
1640231100000|2021-12-23 03:45:00|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1640231110000|2021-12-23 03:45:10|462.5|460.5|462.5|460.5|462.5|460.5|462.5|460.5|0
1640231220000|2021-12-23 03:47:00|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1640231260000|2021-12-23 03:47:40|462.04|460.04|461.92|459.92|462.04|460.04|461.92|459.92|0
1640231270000|2021-12-23 03:47:50|461.81|459.81|462.04|460.04|462.04|460.04|461.81|459.81|0
1640231430000|2021-12-23 03:50:30|462.15|460.15|462.04|460.04|462.15|460.15|462.04|460.04|0
1640231490000|2021-12-23 03:51:30|462.27|460.27|462.04|460.04|462.27|460.27|462.04|460.04|0
1640231500000|2021-12-23 03:51:40|461.81|459.81|461.92|459.92|461.92|459.92|461.81|459.81|0
1640231520000|2021-12-23 03:52:00|461.81|459.81|461.92|459.92|461.92|459.92|461.81|459.81|0
1640231540000|2021-12-23 03:52:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640231590000|2021-12-23 03:53:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640231600000|2021-12-23 03:53:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640231620000|2021-12-23 03:53:40|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640231640000|2021-12-23 03:54:00|461.92|459.92|462.03|460.03|462.03|460.03|461.92|459.92|0
1640231650000|2021-12-23 03:54:10|461.92|459.92|462.03|460.03|462.03|460.03|461.92|459.92|0
1640231740000|2021-12-23 03:55:40|462.14|460.14|462.03|460.03|462.14|460.14|462.03|460.03|0
1640231750000|2021-12-23 03:55:50|461.91|459.91|462.03|460.03|462.03|460.03|461.91|459.91|0
1640231810000|2021-12-23 03:56:50|461.91|459.91|461.8|459.8|461.91|459.91|461.8|459.8|0
1640231820000|2021-12-23 03:57:00|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640231830000|2021-12-23 03:57:10|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640231840000|2021-12-23 03:57:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640231850000|2021-12-23 03:57:30|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640231880000|2021-12-23 03:58:00|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640231900000|2021-12-23 03:58:20|461.91|459.91|461.91|459.91|462.03|460.03|461.91|459.91|0
1640231910000|2021-12-23 03:58:30|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640231980000|2021-12-23 03:59:40|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640231990000|2021-12-23 03:59:50|461.8|459.8|461.91|459.91|461.91|459.91|461.8|459.8|0
1640232000000|2021-12-23 04:00:00|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232050000|2021-12-23 04:00:50|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232060000|2021-12-23 04:01:00|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640232090000|2021-12-23 04:01:30|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232130000|2021-12-23 04:02:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640232140000|2021-12-23 04:02:20|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232150000|2021-12-23 04:02:30|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232160000|2021-12-23 04:02:40|461.8|459.8|462.03|460.03|462.03|460.03|461.8|459.8|0
1640232170000|2021-12-23 04:02:50|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232180000|2021-12-23 04:03:00|461.91|459.91|462.03|460.03|462.03|460.03|461.91|459.91|0
1640232190000|2021-12-23 04:03:10|461.91|459.91|462.03|460.03|462.03|460.03|461.91|459.91|0
1640232200000|2021-12-23 04:03:20|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232240000|2021-12-23 04:04:00|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232250000|2021-12-23 04:04:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640232260000|2021-12-23 04:04:20|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232270000|2021-12-23 04:04:30|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232280000|2021-12-23 04:04:40|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232370000|2021-12-23 04:06:10|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1640232420000|2021-12-23 04:07:00|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1640232550000|2021-12-23 04:09:10|461.8|459.8|461.57|459.57|461.8|459.8|461.57|459.57|0
1640232610000|2021-12-23 04:10:10|461.56|459.56|461.8|459.8|461.8|459.8|461.56|459.56|0
1640232620000|2021-12-23 04:10:20|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640232650000|2021-12-23 04:10:50|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640232720000|2021-12-23 04:12:00|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1640232740000|2021-12-23 04:12:20|462.25|460.25|462.13|460.13|462.25|460.25|462.13|460.13|0
1640232750000|2021-12-23 04:12:30|462.02|460.02|462.13|460.13|462.13|460.13|462.02|460.02|0
1640232770000|2021-12-23 04:12:50|462.25|460.25|462.02|460.02|462.25|460.25|462.02|460.02|0
1640232790000|2021-12-23 04:13:10|461.9|459.9|461.9|459.9|461.9|459.9|461.79|459.79|0
1640232810000|2021-12-23 04:13:30|461.79|459.79|461.9|459.9|461.9|459.9|461.79|459.79|0
1640232820000|2021-12-23 04:13:40|462.02|460.02|461.9|459.9|462.02|460.02|461.9|459.9|0
1640232840000|2021-12-23 04:14:00|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640232950000|2021-12-23 04:15:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640232960000|2021-12-23 04:16:00|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1640232980000|2021-12-23 04:16:20|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640233040000|2021-12-23 04:17:20|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640233140000|2021-12-23 04:19:00|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|0
1640233150000|2021-12-23 04:19:10|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640233210000|2021-12-23 04:20:10|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640233280000|2021-12-23 04:21:20|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1640233320000|2021-12-23 04:22:00|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640233490000|2021-12-23 04:24:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640233530000|2021-12-23 04:25:30|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|0
1640233540000|2021-12-23 04:25:40|461.79|459.79|461.79|459.79|462.02|460.02|461.79|459.79|0
1640233630000|2021-12-23 04:27:10|462.02|460.02|462.02|460.02|462.02|460.02|461.9|459.9|0
1640233640000|2021-12-23 04:27:20|461.9|459.9|462.02|460.02|462.02|460.02|461.9|459.9|0
1640233650000|2021-12-23 04:27:30|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640233720000|2021-12-23 04:28:40|461.89|459.89|461.89|459.89|462.01|460.01|461.89|459.89|0
1640233730000|2021-12-23 04:28:50|462.01|460.01|461.89|459.89|462.01|460.01|461.78|459.78|0
1640233740000|2021-12-23 04:29:00|462.01|460.01|461.89|459.89|462.01|460.01|461.89|459.89|0
1640233760000|2021-12-23 04:29:20|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640233800000|2021-12-23 04:30:00|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|0
1640233810000|2021-12-23 04:30:10|462.01|460.01|461.78|459.78|462.01|460.01|461.78|459.78|0
1640233910000|2021-12-23 04:31:50|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640234020000|2021-12-23 04:33:40|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1640234040000|2021-12-23 04:34:00|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640234050000|2021-12-23 04:34:10|462.24|460.24|462.12|460.12|462.24|460.24|462.12|460.12|0
1640234060000|2021-12-23 04:34:20|462.24|460.24|462.12|460.12|462.24|460.24|462.12|460.12|0
1640234070000|2021-12-23 04:34:30|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1640234120000|2021-12-23 04:35:20|462.12|460.12|462.12|460.12|462.24|460.24|462.12|460.12|0
1640234130000|2021-12-23 04:35:30|462.24|460.24|462.12|460.12|462.24|460.24|462.12|460.12|0
1640234140000|2021-12-23 04:35:40|462.01|460.01|462.24|460.24|462.24|460.24|462.01|460.01|0
1640234150000|2021-12-23 04:35:50|462.01|460.01|462.24|460.24|462.24|460.24|462.01|460.01|0
1640234160000|2021-12-23 04:36:00|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640234170000|2021-12-23 04:36:10|462.24|460.24|462.01|460.01|462.24|460.24|462.01|460.01|0
1640234380000|2021-12-23 04:39:40|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1640234400000|2021-12-23 04:40:00|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1640234540000|2021-12-23 04:42:20|461.78|459.78|461.89|459.89|461.89|459.89|461.78|459.78|0
1640234550000|2021-12-23 04:42:30|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1640234580000|2021-12-23 04:43:00|462.01|460.01|462.01|460.01|462.01|460.01|461.89|459.89|0
1640234660000|2021-12-23 04:44:20|462|460|462|460|462|460|462|460|0
1640234670000|2021-12-23 04:44:30|461.89|459.89|461.77|459.77|461.89|459.89|461.77|459.77|0
1640234680000|2021-12-23 04:44:40|461.89|459.89|462|460|462|460|461.89|459.89|0
1640234700000|2021-12-23 04:45:00|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1640234820000|2021-12-23 04:47:00|461.65|459.65|461.54|459.54|461.65|459.65|461.54|459.54|0
1640234850000|2021-12-23 04:47:30|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1640234860000|2021-12-23 04:47:40|461.31|459.31|461.31|459.31|461.31|459.31|461.31|459.31|0
1640234890000|2021-12-23 04:48:10|461.54|459.54|461.42|459.42|461.54|459.54|461.42|459.42|0
1640234900000|2021-12-23 04:48:20|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640235010000|2021-12-23 04:50:10|461.42|459.42|461.54|459.54|461.54|459.54|461.42|459.42|0
1640235050000|2021-12-23 04:50:50|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1640235060000|2021-12-23 04:51:00|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640235070000|2021-12-23 04:51:10|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1640235080000|2021-12-23 04:51:20|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1640235280000|2021-12-23 04:54:40|461.31|459.31|461.31|459.31|461.31|459.31|461.31|459.31|0
1640235360000|2021-12-23 04:56:00|461.19|459.19|460.96|458.96|461.19|459.19|460.96|458.96|0
1640235370000|2021-12-23 04:56:10|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|0
1640235380000|2021-12-23 04:56:20|460.96|458.96|460.85|458.85|460.96|458.96|460.85|458.85|0
1640235450000|2021-12-23 04:57:30|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|0
1640235480000|2021-12-23 04:58:00|460.85|458.85|460.85|458.85|460.85|458.85|460.85|458.85|0
1640235500000|2021-12-23 04:58:20|460.96|458.96|461.08|459.08|461.08|459.08|460.96|458.96|0
1640235520000|2021-12-23 04:58:40|461.31|459.31|461.31|459.31|461.31|459.31|461.31|459.31|0
1640235600000|2021-12-23 05:00:00|461.3|459.3|461.3|459.3|461.3|459.3|461.3|459.3|0
1640235610000|2021-12-23 05:00:10|461.54|459.54|461.54|459.54|461.54|459.54|461.42|459.42|0
1640235620000|2021-12-23 05:00:20|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640235660000|2021-12-23 05:01:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640235670000|2021-12-23 05:01:10|461.65|459.65|461.76|459.76|461.76|459.76|461.65|459.65|0
1640235680000|2021-12-23 05:01:20|461.99|459.99|461.76|459.76|461.99|459.99|461.76|459.76|0
1640235690000|2021-12-23 05:01:30|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1640235750000|2021-12-23 05:02:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640235850000|2021-12-23 05:04:10|461.87|459.87|461.99|459.99|461.99|459.99|461.87|459.87|0
1640235870000|2021-12-23 05:04:30|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1640235880000|2021-12-23 05:04:40|461.76|459.76|461.76|459.76|461.87|459.87|461.76|459.76|0
1640235890000|2021-12-23 05:04:50|461.99|459.99|461.99|459.99|461.99|459.99|461.87|459.87|0
1640235900000|2021-12-23 05:05:00|461.76|459.76|461.99|459.99|461.99|459.99|461.76|459.76|0
1640236100000|2021-12-23 05:08:20|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236140000|2021-12-23 05:09:00|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640236170000|2021-12-23 05:09:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236190000|2021-12-23 05:09:50|461.87|459.87|461.76|459.76|461.87|459.87|461.76|459.76|0
1640236200000|2021-12-23 05:10:00|461.99|459.99|461.99|459.99|461.99|459.99|461.76|459.76|0
1640236260000|2021-12-23 05:11:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236270000|2021-12-23 05:11:10|461.64|459.64|461.53|459.53|461.64|459.64|461.53|459.53|0
1640236280000|2021-12-23 05:11:20|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236320000|2021-12-23 05:12:00|461.99|459.99|461.87|459.87|461.99|459.99|461.87|459.87|0
1640236330000|2021-12-23 05:12:10|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1640236350000|2021-12-23 05:12:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236390000|2021-12-23 05:13:10|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640236490000|2021-12-23 05:14:50|461.3|459.3|461.3|459.3|461.3|459.3|461.3|459.3|0
1640236500000|2021-12-23 05:15:00|461.41|459.41|461.53|459.53|461.53|459.53|461.41|459.41|0
1640236550000|2021-12-23 05:15:50|461.3|459.3|461.3|459.3|461.3|459.3|461.3|459.3|0
1640236560000|2021-12-23 05:16:00|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1640236570000|2021-12-23 05:16:10|461.64|459.64|461.53|459.53|461.64|459.64|461.53|459.53|0
1640236590000|2021-12-23 05:16:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1640236640000|2021-12-23 05:17:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1640236790000|2021-12-23 05:19:50|461.52|459.52|461.75|459.75|461.75|459.75|461.52|459.52|0
1640236830000|2021-12-23 05:20:30|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|0
1640236840000|2021-12-23 05:20:40|461.75|459.75|461.86|459.86|461.86|459.86|461.75|459.75|0
1640236850000|2021-12-23 05:20:50|461.75|459.75|461.98|459.98|461.98|459.98|461.75|459.75|0
1640236940000|2021-12-23 05:22:20|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1640236960000|2021-12-23 05:22:40|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640236970000|2021-12-23 05:22:50|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1640237000000|2021-12-23 05:23:20|462.55|460.55|462.44|460.44|462.67|460.67|462.44|460.44|0
1640237030000|2021-12-23 05:23:50|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640237120000|2021-12-23 05:25:20|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1640237180000|2021-12-23 05:26:20|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1640237220000|2021-12-23 05:27:00|462.09|460.09|462.21|460.21|462.21|460.21|462.09|460.09|0
1640237230000|2021-12-23 05:27:10|462.09|460.09|462.21|460.21|462.21|460.21|462.09|460.09|0
1640237270000|2021-12-23 05:27:50|462.09|460.09|461.98|459.98|462.09|460.09|461.98|459.98|0
1640237280000|2021-12-23 05:28:00|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1640237330000|2021-12-23 05:28:50|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|0
1640237360000|2021-12-23 05:29:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1640237420000|2021-12-23 05:30:20|461.98|459.98|462.21|460.21|462.21|460.21|461.98|459.98|0
1640237430000|2021-12-23 05:30:30|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1640237440000|2021-12-23 05:30:40|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640237530000|2021-12-23 05:32:10|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|0
1640237560000|2021-12-23 05:32:40|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640237670000|2021-12-23 05:34:30|462.55|460.55|462.67|460.67|462.67|460.67|462.55|460.55|0
1640237680000|2021-12-23 05:34:40|462.55|460.55|462.44|460.44|462.55|460.55|462.44|460.44|0
1640237700000|2021-12-23 05:35:00|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640237710000|2021-12-23 05:35:10|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1640237720000|2021-12-23 05:35:20|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1640237750000|2021-12-23 05:35:50|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1640237770000|2021-12-23 05:36:10|462.66|460.66|462.55|460.55|462.66|460.66|462.55|460.55|0
1640237780000|2021-12-23 05:36:20|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640237800000|2021-12-23 05:36:40|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1640237810000|2021-12-23 05:36:50|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640237830000|2021-12-23 05:37:10|462.66|460.66|462.43|460.43|462.66|460.66|462.43|460.43|0
1640237840000|2021-12-23 05:37:20|462.54|460.54|462.43|460.43|462.54|460.54|462.43|460.43|0
1640237850000|2021-12-23 05:37:30|462.54|460.54|462.43|460.43|462.54|460.54|462.43|460.43|0
1640237960000|2021-12-23 05:39:20|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640238000000|2021-12-23 05:40:00|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640238010000|2021-12-23 05:40:10|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640238060000|2021-12-23 05:41:00|462.89|460.89|462.66|460.66|462.89|460.89|462.66|460.66|0
1640238190000|2021-12-23 05:43:10|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238200000|2021-12-23 05:43:20|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640238210000|2021-12-23 05:43:30|462.89|460.89|462.66|460.66|462.89|460.89|462.66|460.66|0
1640238220000|2021-12-23 05:43:40|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|0
1640238230000|2021-12-23 05:43:50|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238260000|2021-12-23 05:44:20|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640238330000|2021-12-23 05:45:30|463|461|463.12|461.12|463.12|461.12|463|461|0
1640238360000|2021-12-23 05:46:00|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238400000|2021-12-23 05:46:40|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640238480000|2021-12-23 05:48:00|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238520000|2021-12-23 05:48:40|463.12|461.12|462.89|460.89|463.12|461.12|462.89|460.89|0
1640238530000|2021-12-23 05:48:50|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640238550000|2021-12-23 05:49:10|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238590000|2021-12-23 05:49:50|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|0
1640238600000|2021-12-23 05:50:00|463|461|463|461|463|461|463|461|0
1640238610000|2021-12-23 05:50:10|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238620000|2021-12-23 05:50:20|462.66|460.66|462.89|460.89|462.89|460.89|462.66|460.66|0
1640238630000|2021-12-23 05:50:30|462.66|460.66|462.89|460.89|462.89|460.89|462.66|460.66|0
1640238640000|2021-12-23 05:50:40|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640238650000|2021-12-23 05:50:50|462.77|460.77|462.66|460.66|462.77|460.77|462.66|460.66|0
1640238680000|2021-12-23 05:51:20|462.77|460.77|462.66|460.66|462.77|460.77|462.66|460.66|0
1640238700000|2021-12-23 05:51:40|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1640238710000|2021-12-23 05:51:50|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1640238720000|2021-12-23 05:52:00|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1640238730000|2021-12-23 05:52:10|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640238740000|2021-12-23 05:52:20|462.43|460.43|462.42|460.42|462.43|460.43|462.42|460.42|0
1640238770000|2021-12-23 05:52:50|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|0
1640238780000|2021-12-23 05:53:00|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640238790000|2021-12-23 05:53:10|462.54|460.54|462.42|460.42|462.54|460.54|462.42|460.42|0
1640238820000|2021-12-23 05:53:40|462.53|460.53|462.53|460.53|462.53|460.53|462.53|460.53|0
1640238840000|2021-12-23 05:54:00|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640238850000|2021-12-23 05:54:10|462.42|460.42|462.65|460.65|462.65|460.65|462.42|460.42|0
1640238870000|2021-12-23 05:54:30|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640238880000|2021-12-23 05:54:40|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1640238930000|2021-12-23 05:55:30|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640238940000|2021-12-23 05:55:40|462.53|460.53|462.42|460.42|462.53|460.53|462.42|460.42|0
1640238960000|2021-12-23 05:56:00|462.53|460.53|462.65|460.65|462.65|460.65|462.53|460.53|0
1640238980000|2021-12-23 05:56:20|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640238990000|2021-12-23 05:56:30|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|0
1640239010000|2021-12-23 05:56:50|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640239020000|2021-12-23 05:57:00|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640239030000|2021-12-23 05:57:10|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|0
1640239060000|2021-12-23 05:57:40|462.65|460.65|462.65|460.65|462.76|460.76|462.65|460.65|0
1640239070000|2021-12-23 05:57:50|462.76|460.76|462.65|460.65|462.76|460.76|462.65|460.65|0
1640239140000|2021-12-23 05:59:00|462.53|460.53|462.42|460.42|462.53|460.53|462.42|460.42|0
1640239150000|2021-12-23 05:59:10|462.3|460.3|462.19|460.19|462.3|460.3|462.19|460.19|0
1640239160000|2021-12-23 05:59:20|461.96|459.96|461.73|459.73|461.96|459.96|461.73|459.73|0
1640239170000|2021-12-23 05:59:30|461.96|459.96|461.96|459.96|461.96|459.96|461.84|459.84|0
1640239190000|2021-12-23 05:59:50|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1640239200000|2021-12-23 06:00:00|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1640239220000|2021-12-23 06:00:20|462.65|460.65|462.88|460.88|462.88|460.88|462.65|460.65|0
1640239230000|2021-12-23 06:00:30|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640239240000|2021-12-23 06:00:40|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640239250000|2021-12-23 06:00:50|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640239260000|2021-12-23 06:01:00|463.68|461.68|463.68|461.68|463.8|461.8|463.68|461.68|0
1640239270000|2021-12-23 06:01:10|463.8|461.8|463.57|461.57|463.8|461.8|463.57|461.57|0
1640239280000|2021-12-23 06:01:20|463.68|461.68|463.57|461.57|463.68|461.68|463.57|461.57|0
1640239290000|2021-12-23 06:01:30|463.8|461.8|463.8|461.8|463.8|461.8|463.8|461.8|0
1640239300000|2021-12-23 06:01:40|464.03|462.03|464.95|462.95|464.95|462.95|464.03|462.03|0
1640239310000|2021-12-23 06:01:50|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1640239320000|2021-12-23 06:02:00|464.95|462.95|464.49|462.49|464.95|462.95|464.49|462.49|0
1640239340000|2021-12-23 06:02:20|464.72|462.72|464.95|462.95|464.95|462.95|464.72|462.72|0
1640239360000|2021-12-23 06:02:40|464.72|462.72|464.49|462.49|464.72|462.72|464.49|462.49|0
1640239390000|2021-12-23 06:03:10|464.26|462.26|464.26|462.26|464.26|462.26|464.03|462.03|0
1640239440000|2021-12-23 06:04:00|464.49|462.49|464.26|462.26|464.49|462.49|464.26|462.26|0
1640239470000|2021-12-23 06:04:30|464.49|462.49|464.49|462.49|464.49|462.49|464.26|462.26|0
1640239490000|2021-12-23 06:04:50|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|0
1640239500000|2021-12-23 06:05:00|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1640239510000|2021-12-23 06:05:10|464.26|462.26|464.37|462.37|464.37|462.37|464.26|462.26|0
1640239520000|2021-12-23 06:05:20|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|0
1640239530000|2021-12-23 06:05:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1640239540000|2021-12-23 06:05:40|464.14|462.14|464.14|462.14|464.14|462.14|464.03|462.03|0
1640239550000|2021-12-23 06:05:50|464.03|462.03|463.8|461.8|464.03|462.03|463.8|461.8|0
1640239570000|2021-12-23 06:06:10|463.68|461.68|463.8|461.8|463.8|461.8|463.68|461.68|0
1640239600000|2021-12-23 06:06:40|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640239610000|2021-12-23 06:06:50|463.68|461.68|463.57|461.57|463.68|461.68|463.57|461.57|0
1640239620000|2021-12-23 06:07:00|463.68|461.68|463.57|461.57|463.68|461.68|463.57|461.57|0
1640239640000|2021-12-23 06:07:20|463.68|461.68|463.68|461.68|463.8|461.8|463.68|461.68|0
1640239650000|2021-12-23 06:07:30|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640239660000|2021-12-23 06:07:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1640239680000|2021-12-23 06:08:00|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1640239710000|2021-12-23 06:08:30|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1640239720000|2021-12-23 06:08:40|463.11|461.11|463.34|461.34|463.34|461.34|463.11|461.11|0
1640239740000|2021-12-23 06:09:00|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640239750000|2021-12-23 06:09:10|463.22|461.22|463.22|461.22|463.22|461.22|463.11|461.11|0
1640239760000|2021-12-23 06:09:20|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1640239820000|2021-12-23 06:10:20|462.88|460.88|462.87|460.87|462.88|460.88|462.87|460.87|0
1640239830000|2021-12-23 06:10:30|462.64|460.64|462.41|460.41|462.64|460.64|462.41|460.41|0
1640239840000|2021-12-23 06:10:40|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640239880000|2021-12-23 06:11:20|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1640239910000|2021-12-23 06:11:50|462.29|460.29|462.29|460.29|462.29|460.29|462.18|460.18|0
1640239920000|2021-12-23 06:12:00|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640239930000|2021-12-23 06:12:10|461.95|459.95|461.95|459.95|462.06|460.06|461.95|459.95|0
1640239960000|2021-12-23 06:12:40|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640239970000|2021-12-23 06:12:50|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640239990000|2021-12-23 06:13:10|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640240000000|2021-12-23 06:13:20|462.06|460.06|461.72|459.72|462.06|460.06|461.72|459.72|0
1640240040000|2021-12-23 06:14:00|461.6|459.6|461.72|459.72|461.72|459.72|461.49|459.49|0
1640240050000|2021-12-23 06:14:10|461.6|459.6|461.49|459.49|461.6|459.6|461.49|459.49|0
1640240060000|2021-12-23 06:14:20|461.72|459.72|461.6|459.6|461.72|459.72|461.49|459.49|0
1640240070000|2021-12-23 06:14:30|461.49|459.49|461.6|459.6|461.6|459.6|461.49|459.49|0
1640240080000|2021-12-23 06:14:40|461.72|459.72|461.6|459.6|461.72|459.72|461.6|459.6|0
1640240090000|2021-12-23 06:14:50|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640240100000|2021-12-23 06:15:00|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1640240120000|2021-12-23 06:15:20|461.6|459.6|461.72|459.72|461.72|459.72|461.6|459.6|0
1640240140000|2021-12-23 06:15:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640240170000|2021-12-23 06:16:10|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640240180000|2021-12-23 06:16:20|461.95|459.95|461.83|459.83|461.95|459.95|461.72|459.72|0
1640240190000|2021-12-23 06:16:30|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640240210000|2021-12-23 06:16:50|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|0
1640240230000|2021-12-23 06:17:10|461.83|459.83|461.95|459.95|461.95|459.95|461.83|459.83|0
1640240240000|2021-12-23 06:17:20|461.83|459.83|461.95|459.95|461.95|459.95|461.83|459.83|0
1640240260000|2021-12-23 06:17:40|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1640240300000|2021-12-23 06:18:20|462.41|460.41|462.18|460.18|462.41|460.41|462.18|460.18|0
1640240320000|2021-12-23 06:18:40|462.41|460.41|462.18|460.18|462.41|460.41|462.18|460.18|0
1640240330000|2021-12-23 06:18:50|461.95|459.95|461.72|459.72|461.95|459.95|461.72|459.72|0
1640240340000|2021-12-23 06:19:00|461.83|459.83|461.95|459.95|461.95|459.95|461.72|459.72|0
1640240350000|2021-12-23 06:19:10|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640240370000|2021-12-23 06:19:30|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1640240380000|2021-12-23 06:19:40|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640240390000|2021-12-23 06:19:50|461.26|459.26|461.03|459.03|461.26|459.26|461.03|459.03|0
1640240400000|2021-12-23 06:20:00|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1640240410000|2021-12-23 06:20:10|461.03|459.03|461.03|459.03|461.03|459.03|461.03|459.03|0
1640240420000|2021-12-23 06:20:20|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|0
1640240430000|2021-12-23 06:20:30|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640240440000|2021-12-23 06:20:40|461.49|459.49|461.49|459.49|461.49|459.49|461.37|459.37|0
1640240460000|2021-12-23 06:21:00|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|0
1640240470000|2021-12-23 06:21:10|461.14|459.14|460.91|458.91|461.14|459.14|460.91|458.91|0
1640240480000|2021-12-23 06:21:20|460.8|458.8|461.03|459.03|461.03|459.03|460.8|458.8|0
1640240490000|2021-12-23 06:21:30|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|0
1640240500000|2021-12-23 06:21:40|461.49|459.49|461.26|459.26|461.49|459.49|461.26|459.26|0
1640240520000|2021-12-23 06:22:00|461.03|459.03|461.26|459.26|461.26|459.26|461.03|459.03|0
1640240560000|2021-12-23 06:22:40|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1640240570000|2021-12-23 06:22:50|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|0
1640240580000|2021-12-23 06:23:00|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|0
1640240590000|2021-12-23 06:23:10|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1640240610000|2021-12-23 06:23:30|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1640240620000|2021-12-23 06:23:40|461.95|459.95|461.72|459.72|461.95|459.95|461.72|459.72|0
1640240630000|2021-12-23 06:23:50|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|0
1640240640000|2021-12-23 06:24:00|461.72|459.72|461.72|459.72|461.72|459.72|461.6|459.6|0
1640240650000|2021-12-23 06:24:10|461.48|459.48|461.25|459.25|461.48|459.48|461.25|459.25|0
1640240670000|2021-12-23 06:24:30|461.37|459.37|461.25|459.25|461.37|459.37|461.25|459.25|0
1640240700000|2021-12-23 06:25:00|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|0
1640240720000|2021-12-23 06:25:20|461.13|459.13|461.02|459.02|461.13|459.13|461.02|459.02|0
1640240760000|2021-12-23 06:26:00|460.9|458.9|460.9|458.9|461.02|459.02|460.9|458.9|0
1640240770000|2021-12-23 06:26:10|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1640240780000|2021-12-23 06:26:20|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|0
1640240790000|2021-12-23 06:26:30|461.25|459.25|461.25|459.25|461.25|459.25|461.25|459.25|0
1640240820000|2021-12-23 06:27:00|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1640240830000|2021-12-23 06:27:10|461.59|459.59|461.71|459.71|461.71|459.71|461.59|459.59|0
1640240860000|2021-12-23 06:27:40|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1640240870000|2021-12-23 06:27:50|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640240880000|2021-12-23 06:28:00|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1640240890000|2021-12-23 06:28:10|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640240900000|2021-12-23 06:28:20|462.05|460.05|462.05|460.05|462.05|460.05|461.94|459.94|0
1640240910000|2021-12-23 06:28:30|462.17|460.17|461.94|459.94|462.17|460.17|461.94|459.94|0
1640240920000|2021-12-23 06:28:40|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640240930000|2021-12-23 06:28:50|461.48|459.48|461.48|459.48|461.71|459.71|461.48|459.48|0
1640240950000|2021-12-23 06:29:10|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640240960000|2021-12-23 06:29:20|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640240970000|2021-12-23 06:29:30|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640240980000|2021-12-23 06:29:40|461.48|459.48|461.59|459.59|461.59|459.59|461.48|459.48|0
1640240990000|2021-12-23 06:29:50|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640241000000|2021-12-23 06:30:00|461.94|459.94|461.71|459.71|461.94|459.94|461.71|459.71|0
1640241030000|2021-12-23 06:30:30|461.59|459.59|461.71|459.71|461.71|459.71|461.59|459.59|0
1640241040000|2021-12-23 06:30:40|461.59|459.59|461.48|459.48|461.59|459.59|461.48|459.48|0
1640241050000|2021-12-23 06:30:50|461.59|459.59|461.59|459.59|461.59|459.59|461.59|459.59|0
1640241060000|2021-12-23 06:31:00|461.48|459.48|461.71|459.71|461.71|459.71|461.48|459.48|0
1640241080000|2021-12-23 06:31:20|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640241090000|2021-12-23 06:31:30|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640241130000|2021-12-23 06:32:10|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640241230000|2021-12-23 06:33:50|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1640241250000|2021-12-23 06:34:10|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1640241280000|2021-12-23 06:34:40|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1640241310000|2021-12-23 06:35:10|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1640241320000|2021-12-23 06:35:20|461.94|459.94|462.05|460.05|462.05|460.05|461.94|459.94|0
1640241330000|2021-12-23 06:35:30|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1640241340000|2021-12-23 06:35:40|462.05|460.05|461.94|459.94|462.05|460.05|461.94|459.94|0
1640241350000|2021-12-23 06:35:50|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1640241360000|2021-12-23 06:36:00|461.94|459.94|461.71|459.71|461.94|459.94|461.71|459.71|0
1640241370000|2021-12-23 06:36:10|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1640241390000|2021-12-23 06:36:30|461.25|459.25|461.25|459.25|461.25|459.25|461.25|459.25|0
1640241430000|2021-12-23 06:37:10|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640241450000|2021-12-23 06:37:30|461.25|459.25|461.25|459.25|461.25|459.25|461.25|459.25|0
1640241460000|2021-12-23 06:37:40|461.48|459.48|461.25|459.25|461.48|459.48|461.25|459.25|0
1640241520000|2021-12-23 06:38:40|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|0
1640241530000|2021-12-23 06:38:50|461.25|459.25|461.25|459.25|461.25|459.25|461.25|459.25|0
1640241540000|2021-12-23 06:39:00|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1640241560000|2021-12-23 06:39:20|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|0
1640241570000|2021-12-23 06:39:30|461.36|459.36|461.25|459.25|461.36|459.36|461.25|459.25|0
1640241610000|2021-12-23 06:40:10|461.01|459.01|461.25|459.25|461.25|459.25|461.01|459.01|0
1640241620000|2021-12-23 06:40:20|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640241650000|2021-12-23 06:40:50|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640241680000|2021-12-23 06:41:20|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640241710000|2021-12-23 06:41:50|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1640241720000|2021-12-23 06:42:00|461.12|459.12|461.24|459.24|461.24|459.24|461.12|459.12|0
1640241780000|2021-12-23 06:43:00|461.47|459.47|461.58|459.58|461.58|459.58|461.47|459.47|0
1640241790000|2021-12-23 06:43:10|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640241800000|2021-12-23 06:43:20|461.47|459.47|461.47|459.47|461.58|459.58|461.47|459.47|0
1640241810000|2021-12-23 06:43:30|461.58|459.58|461.47|459.47|461.7|459.7|461.47|459.47|0
1640241840000|2021-12-23 06:44:00|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640241850000|2021-12-23 06:44:10|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640241900000|2021-12-23 06:45:00|461.35|459.35|461.24|459.24|461.35|459.35|461.24|459.24|0
1640241950000|2021-12-23 06:45:50|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640241960000|2021-12-23 06:46:00|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640241970000|2021-12-23 06:46:10|461.47|459.47|461.47|459.47|461.58|459.58|461.47|459.47|0
1640242000000|2021-12-23 06:46:40|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242020000|2021-12-23 06:47:00|461.81|459.81|461.93|459.93|461.93|459.93|461.81|459.81|0
1640242030000|2021-12-23 06:47:10|461.58|459.58|461.24|459.24|461.58|459.58|461.24|459.24|0
1640242040000|2021-12-23 06:47:20|461.35|459.35|461.58|459.58|461.58|459.58|461.35|459.35|0
1640242050000|2021-12-23 06:47:30|461.47|459.47|461.35|459.35|461.47|459.47|461.35|459.35|0
1640242060000|2021-12-23 06:47:40|461.24|459.24|461.35|459.35|461.47|459.47|461.24|459.24|0
1640242070000|2021-12-23 06:47:50|461.24|459.24|461.47|459.47|461.47|459.47|461.24|459.24|0
1640242090000|2021-12-23 06:48:10|461.58|459.58|461.58|459.58|461.7|459.7|461.58|459.58|0
1640242100000|2021-12-23 06:48:20|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242110000|2021-12-23 06:48:30|461.47|459.47|461.47|459.47|461.58|459.58|461.47|459.47|0
1640242120000|2021-12-23 06:48:40|461.24|459.24|461.47|459.47|461.47|459.47|461.24|459.24|0
1640242130000|2021-12-23 06:48:50|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|0
1640242140000|2021-12-23 06:49:00|461.24|459.24|461.47|459.47|461.47|459.47|461.24|459.24|0
1640242160000|2021-12-23 06:49:20|461.35|459.35|461.24|459.24|461.35|459.35|461.24|459.24|0
1640242170000|2021-12-23 06:49:30|461.47|459.47|461.35|459.35|461.47|459.47|461.35|459.35|0
1640242180000|2021-12-23 06:49:40|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640242190000|2021-12-23 06:49:50|461.35|459.35|461.47|459.47|461.47|459.47|461.35|459.35|0
1640242200000|2021-12-23 06:50:00|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640242210000|2021-12-23 06:50:10|461.7|459.7|461.58|459.58|461.7|459.7|461.58|459.58|0
1640242230000|2021-12-23 06:50:30|461.7|459.7|461.58|459.58|461.7|459.7|461.58|459.58|0
1640242240000|2021-12-23 06:50:40|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242250000|2021-12-23 06:50:50|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1640242260000|2021-12-23 06:51:00|461.7|459.7|461.93|459.93|461.93|459.93|461.7|459.7|0
1640242270000|2021-12-23 06:51:10|461.81|459.81|461.93|459.93|461.93|459.93|461.81|459.81|0
1640242280000|2021-12-23 06:51:20|461.81|459.81|461.81|459.81|461.93|459.93|461.81|459.81|0
1640242290000|2021-12-23 06:51:30|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242300000|2021-12-23 06:51:40|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640242310000|2021-12-23 06:51:50|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242320000|2021-12-23 06:52:00|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|0
1640242330000|2021-12-23 06:52:10|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242370000|2021-12-23 06:52:50|461.58|459.58|461.47|459.47|461.58|459.58|461.47|459.47|0
1640242420000|2021-12-23 06:53:40|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|0
1640242430000|2021-12-23 06:53:50|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|0
1640242490000|2021-12-23 06:54:50|461.35|459.35|461.24|459.24|461.35|459.35|461.24|459.24|0
1640242500000|2021-12-23 06:55:00|461.35|459.35|461.47|459.47|461.47|459.47|461.35|459.35|0
1640242510000|2021-12-23 06:55:10|461.58|459.58|461.7|459.7|461.7|459.7|461.58|459.58|0
1640242530000|2021-12-23 06:55:30|461.93|459.93|461.81|459.81|461.93|459.93|461.81|459.81|0
1640242540000|2021-12-23 06:55:40|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242580000|2021-12-23 06:56:20|461.81|459.81|461.7|459.7|461.81|459.81|461.7|459.7|0
1640242600000|2021-12-23 06:56:40|461.81|459.81|461.7|459.7|461.81|459.81|461.7|459.7|0
1640242610000|2021-12-23 06:56:50|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1640242630000|2021-12-23 06:57:10|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1640242650000|2021-12-23 06:57:30|461.58|459.58|461.58|459.58|461.7|459.7|461.58|459.58|0
1640242660000|2021-12-23 06:57:40|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1640242690000|2021-12-23 06:58:10|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1640242710000|2021-12-23 06:58:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640242730000|2021-12-23 06:58:50|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1640242740000|2021-12-23 06:59:00|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1640242750000|2021-12-23 06:59:10|462.39|460.39|462.62|460.62|462.62|460.62|462.39|460.39|0
1640242780000|2021-12-23 06:59:40|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1640242790000|2021-12-23 06:59:50|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1640242800000|2021-12-23 07:00:00|462.85|460.85|462.85|460.85|462.85|460.85|462.85|460.85|0
1640242810000|2021-12-23 07:00:10|463.08|461.08|463.08|461.08|463.08|461.08|462.96|460.96|0
1640242820000|2021-12-23 07:00:20|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|0
1640242830000|2021-12-23 07:00:30|463.08|461.08|462.61|460.61|463.08|461.08|462.61|460.61|0
1640242840000|2021-12-23 07:00:40|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1640242850000|2021-12-23 07:00:50|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640242880000|2021-12-23 07:01:20|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640242890000|2021-12-23 07:01:30|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640242900000|2021-12-23 07:01:40|462.61|460.61|462.38|460.38|462.61|460.61|462.38|460.38|0
1640242930000|2021-12-23 07:02:10|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640242940000|2021-12-23 07:02:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1640242950000|2021-12-23 07:02:30|462.15|460.15|462.03|460.03|462.15|460.15|462.03|460.03|0
1640242960000|2021-12-23 07:02:40|462.15|460.15|462.15|460.15|462.15|460.15|462.03|460.03|0
1640242970000|2021-12-23 07:02:50|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1640242980000|2021-12-23 07:03:00|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243020000|2021-12-23 07:03:40|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243030000|2021-12-23 07:03:50|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243040000|2021-12-23 07:04:00|462.38|460.38|462.49|460.49|462.49|460.49|462.26|460.26|0
1640243050000|2021-12-23 07:04:10|462.38|460.38|462.38|460.38|462.61|460.61|462.38|460.38|0
1640243060000|2021-12-23 07:04:20|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243070000|2021-12-23 07:04:30|462.26|460.26|462.38|460.38|462.38|460.38|462.26|460.26|0
1640243080000|2021-12-23 07:04:40|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243090000|2021-12-23 07:04:50|462.15|460.15|462.03|460.03|462.15|460.15|462.03|460.03|0
1640243100000|2021-12-23 07:05:00|461.92|459.92|462.38|460.38|462.38|460.38|461.92|459.92|0
1640243110000|2021-12-23 07:05:10|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243120000|2021-12-23 07:05:20|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243130000|2021-12-23 07:05:30|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243160000|2021-12-23 07:06:00|462.26|460.26|462.38|460.38|462.38|460.38|462.26|460.26|0
1640243170000|2021-12-23 07:06:10|462.26|460.26|462.38|460.38|462.38|460.38|462.26|460.26|0
1640243190000|2021-12-23 07:06:30|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243260000|2021-12-23 07:07:40|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243270000|2021-12-23 07:07:50|462.49|460.49|462.38|460.38|462.49|460.49|462.38|460.38|0
1640243290000|2021-12-23 07:08:10|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1640243300000|2021-12-23 07:08:20|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243330000|2021-12-23 07:08:50|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243360000|2021-12-23 07:09:20|462.84|460.84|462.38|460.38|462.84|460.84|462.38|460.38|0
1640243370000|2021-12-23 07:09:30|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1640243380000|2021-12-23 07:09:40|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243390000|2021-12-23 07:09:50|462.72|460.72|462.61|460.61|462.72|460.72|462.61|460.61|0
1640243400000|2021-12-23 07:10:00|462.72|460.72|462.84|460.84|462.84|460.84|462.72|460.72|0
1640243410000|2021-12-23 07:10:10|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243420000|2021-12-23 07:10:20|462.49|460.49|462.61|460.61|462.61|460.61|462.49|460.49|0
1640243430000|2021-12-23 07:10:30|462.84|460.84|462.84|460.84|462.84|460.84|462.84|460.84|0
1640243450000|2021-12-23 07:10:50|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243460000|2021-12-23 07:11:00|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243490000|2021-12-23 07:11:30|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243510000|2021-12-23 07:11:50|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243520000|2021-12-23 07:12:00|462.61|460.61|462.61|460.61|462.61|460.61|462.38|460.38|0
1640243530000|2021-12-23 07:12:10|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243540000|2021-12-23 07:12:20|462.49|460.49|462.38|460.38|462.49|460.49|462.38|460.38|0
1640243560000|2021-12-23 07:12:40|462.49|460.49|462.61|460.61|462.61|460.61|462.49|460.49|0
1640243590000|2021-12-23 07:13:10|462.84|460.84|462.61|460.61|462.84|460.84|462.61|460.61|0
1640243620000|2021-12-23 07:13:40|462.38|460.38|462.38|460.38|462.38|460.38|462.38|460.38|0
1640243660000|2021-12-23 07:14:20|462.15|460.15|462.38|460.38|462.38|460.38|462.15|460.15|0
1640243680000|2021-12-23 07:14:40|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|0
1640243700000|2021-12-23 07:15:00|462.38|460.38|462.15|460.15|462.38|460.38|462.15|460.15|0
1640243710000|2021-12-23 07:15:10|462.26|460.26|462.38|460.38|462.38|460.38|462.26|460.26|0
1640243720000|2021-12-23 07:15:20|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1640243730000|2021-12-23 07:15:30|462.26|460.26|462.15|460.15|462.26|460.26|462.15|460.15|0
1640243750000|2021-12-23 07:15:50|462.03|460.03|461.91|459.91|462.03|460.03|461.91|459.91|0
1640243760000|2021-12-23 07:16:00|461.68|459.68|461.45|459.45|461.68|459.68|461.45|459.45|0
1640243780000|2021-12-23 07:16:20|461.68|459.68|461.68|459.68|461.91|459.91|461.68|459.68|0
1640243800000|2021-12-23 07:16:40|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640243850000|2021-12-23 07:17:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640243890000|2021-12-23 07:18:10|462.25|460.25|462.37|460.37|462.37|460.37|462.25|460.25|0
1640243920000|2021-12-23 07:18:40|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|0
1640243930000|2021-12-23 07:18:50|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1640244010000|2021-12-23 07:20:10|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1640244020000|2021-12-23 07:20:20|462.37|460.37|462.25|460.25|462.37|460.37|462.25|460.25|0
1640244030000|2021-12-23 07:20:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640244050000|2021-12-23 07:20:50|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1640244060000|2021-12-23 07:21:00|462.14|460.14|462.37|460.37|462.37|460.37|462.14|460.14|0
1640244080000|2021-12-23 07:21:20|462.25|460.25|462.14|460.14|462.25|460.25|462.14|460.14|0
1640244090000|2021-12-23 07:21:30|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244100000|2021-12-23 07:21:40|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640244110000|2021-12-23 07:21:50|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244130000|2021-12-23 07:22:10|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640244150000|2021-12-23 07:22:30|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640244160000|2021-12-23 07:22:40|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640244170000|2021-12-23 07:22:50|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1640244180000|2021-12-23 07:23:00|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640244280000|2021-12-23 07:24:40|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244290000|2021-12-23 07:24:50|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640244300000|2021-12-23 07:25:00|461.91|459.91|461.68|459.68|461.91|459.91|461.68|459.68|0
1640244310000|2021-12-23 07:25:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244320000|2021-12-23 07:25:20|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1640244340000|2021-12-23 07:25:40|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244350000|2021-12-23 07:25:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1640244360000|2021-12-23 07:26:00|461.68|459.68|461.91|459.91|462.14|460.14|461.68|459.68|0
1640244400000|2021-12-23 07:26:40|462.02|460.02|462.14|460.14|462.14|460.14|462.02|460.02|0
1640244410000|2021-12-23 07:26:50|462.02|460.02|462.37|460.37|462.37|460.37|462.02|460.02|0
1640244430000|2021-12-23 07:27:10|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640244440000|2021-12-23 07:27:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244450000|2021-12-23 07:27:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640244470000|2021-12-23 07:27:50|461.91|459.91|461.68|459.68|461.91|459.91|461.68|459.68|0
1640244480000|2021-12-23 07:28:00|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244500000|2021-12-23 07:28:20|462.14|460.14|462.02|460.02|462.14|460.14|462.02|460.02|0
1640244510000|2021-12-23 07:28:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|0
1640244520000|2021-12-23 07:28:40|462.02|460.02|461.79|459.79|462.02|460.02|461.79|459.79|0
1640244530000|2021-12-23 07:28:50|461.91|459.91|461.68|459.68|461.91|459.91|461.68|459.68|0
1640244550000|2021-12-23 07:29:10|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1640244560000|2021-12-23 07:29:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244580000|2021-12-23 07:29:40|461.79|459.79|461.68|459.68|461.79|459.79|461.68|459.68|0
1640244590000|2021-12-23 07:29:50|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1640244600000|2021-12-23 07:30:00|461.68|459.68|461.91|459.91|461.91|459.91|461.68|459.68|0
1640244610000|2021-12-23 07:30:10|461.68|459.68|461.91|459.91|461.91|459.91|461.68|459.68|0
1640244620000|2021-12-23 07:30:20|461.68|459.68|461.22|459.22|461.68|459.68|461.22|459.22|0
1640244630000|2021-12-23 07:30:30|461.33|459.33|461.33|459.33|461.33|459.33|461.22|459.22|0
1640244640000|2021-12-23 07:30:40|461.21|459.21|461.21|459.21|461.21|459.21|461.21|459.21|0
1640244660000|2021-12-23 07:31:00|460.98|458.98|460.98|458.98|461.21|459.21|460.98|458.98|0
1640244700000|2021-12-23 07:31:40|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1640244750000|2021-12-23 07:32:30|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1640244760000|2021-12-23 07:32:40|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1640244770000|2021-12-23 07:32:50|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1640244780000|2021-12-23 07:33:00|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1640244790000|2021-12-23 07:33:10|461.55|459.55|461.44|459.44|461.55|459.55|461.44|459.44|0
1640244800000|2021-12-23 07:33:20|461.67|459.67|461.67|459.67|461.9|459.9|461.67|459.67|0
1640244810000|2021-12-23 07:33:30|461.9|459.9|461.67|459.67|461.9|459.9|461.67|459.67|0
1640244830000|2021-12-23 07:33:50|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1640244850000|2021-12-23 07:34:10|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1640244890000|2021-12-23 07:34:50|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1640244910000|2021-12-23 07:35:10|461.55|459.55|461.44|459.44|461.55|459.55|461.44|459.44|0
1640244920000|2021-12-23 07:35:20|461.55|459.55|461.67|459.67|461.67|459.67|461.44|459.44|0
1640244930000|2021-12-23 07:35:30|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1640244940000|2021-12-23 07:35:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|0
1640244950000|2021-12-23 07:35:50|461.9|459.9|461.9|459.9|462.13|460.13|461.9|459.9|0
1640244960000|2021-12-23 07:36:00|462.13|460.13|462.59|460.59|462.59|460.59|462.13|460.13|0
1640244980000|2021-12-23 07:36:20|462.36|460.36|462.36|460.36|462.47|460.47|462.36|460.36|0
1640244990000|2021-12-23 07:36:30|462.59|460.59|463.05|461.05|463.05|461.05|462.59|460.59|0
1640245010000|2021-12-23 07:36:50|462.93|460.93|462.82|460.82|462.93|460.93|462.82|460.82|0
1640245020000|2021-12-23 07:37:00|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245030000|2021-12-23 07:37:10|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245040000|2021-12-23 07:37:20|463.39|461.39|463.51|461.51|463.51|461.51|463.39|461.39|0
1640245060000|2021-12-23 07:37:40|463.63|461.63|463.75|461.75|463.75|461.75|463.63|461.63|0
1640245080000|2021-12-23 07:38:00|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1640245090000|2021-12-23 07:38:10|463.51|461.51|463.51|461.51|463.51|461.51|463.51|461.51|0
1640245130000|2021-12-23 07:38:50|463.62|461.62|463.74|461.74|463.74|461.74|463.62|461.62|0
1640245150000|2021-12-23 07:39:10|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1640245160000|2021-12-23 07:39:20|463.51|461.51|463.51|461.51|463.51|461.51|463.51|461.51|0
1640245190000|2021-12-23 07:39:50|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245200000|2021-12-23 07:40:00|463.39|461.39|463.28|461.28|463.51|461.51|463.28|461.28|0
1640245210000|2021-12-23 07:40:10|463.05|461.05|463.05|461.05|463.16|461.16|463.05|461.05|0
1640245220000|2021-12-23 07:40:20|463.16|461.16|463.28|461.28|463.28|461.28|463.16|461.16|0
1640245240000|2021-12-23 07:40:40|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245250000|2021-12-23 07:40:50|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245260000|2021-12-23 07:41:00|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245270000|2021-12-23 07:41:10|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1640245280000|2021-12-23 07:41:20|462.93|460.93|463.05|461.05|463.05|461.05|462.93|460.93|0
1640245290000|2021-12-23 07:41:30|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245300000|2021-12-23 07:41:40|463.39|461.39|463.51|461.51|463.51|461.51|463.39|461.39|0
1640245320000|2021-12-23 07:42:00|463.28|461.28|463.39|461.39|463.39|461.39|463.28|461.28|0
1640245330000|2021-12-23 07:42:10|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245370000|2021-12-23 07:42:50|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245390000|2021-12-23 07:43:10|463.28|461.28|463.05|461.05|463.28|461.28|463.05|461.05|0
1640245400000|2021-12-23 07:43:20|462.93|460.93|462.93|460.93|462.93|460.93|462.93|460.93|0
1640245410000|2021-12-23 07:43:30|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245440000|2021-12-23 07:44:00|463.28|461.28|463.51|461.51|463.51|461.51|463.28|461.28|0
1640245450000|2021-12-23 07:44:10|463.74|461.74|463.28|461.28|463.74|461.74|463.28|461.28|0
1640245460000|2021-12-23 07:44:20|463.39|461.39|463.28|461.28|463.51|461.51|463.28|461.28|0
1640245470000|2021-12-23 07:44:30|463.39|461.39|463.74|461.74|463.74|461.74|463.39|461.39|0
1640245480000|2021-12-23 07:44:40|463.51|461.51|463.51|461.51|463.51|461.51|463.51|461.51|0
1640245490000|2021-12-23 07:44:50|463.28|461.28|463.39|461.39|463.39|461.39|463.28|461.28|0
1640245500000|2021-12-23 07:45:00|463.51|461.51|463.39|461.39|463.51|461.51|463.28|461.28|0
1640245510000|2021-12-23 07:45:10|463.51|461.51|463.51|461.51|463.51|461.51|463.28|461.28|0
1640245540000|2021-12-23 07:45:40|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245550000|2021-12-23 07:45:50|463.05|461.05|463.05|461.05|463.05|461.05|463.05|461.05|0
1640245560000|2021-12-23 07:46:00|463.28|461.28|463.16|461.16|463.28|461.28|463.05|461.05|0
1640245570000|2021-12-23 07:46:10|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1640245580000|2021-12-23 07:46:20|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|0
1640245590000|2021-12-23 07:46:30|463.28|461.28|463.39|461.39|463.51|461.51|463.28|461.28|0
1640245600000|2021-12-23 07:46:40|463.51|461.51|463.39|461.39|463.51|461.51|463.28|461.28|0
1640245610000|2021-12-23 07:46:50|463.28|461.28|463.05|461.05|463.28|461.28|463.05|461.05|0
1640245620000|2021-12-23 07:47:00|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1640245630000|2021-12-23 07:47:10|463.28|461.28|463.28|461.28|463.28|461.28|463.05|461.05|0
1640245660000|2021-12-23 07:47:40|463.39|461.39|463.51|461.51|463.51|461.51|463.28|461.28|0
1640245670000|2021-12-23 07:47:50|463.28|461.28|463.39|461.39|463.51|461.51|463.28|461.28|0
1640245680000|2021-12-23 07:48:00|463.28|461.28|463.28|461.28|463.51|461.51|463.28|461.28|0
1640245710000|2021-12-23 07:48:30|463.05|461.05|463.28|461.28|463.28|461.28|463.05|461.05|0
1640245720000|2021-12-23 07:48:40|463.16|461.16|463.28|461.28|463.28|461.28|463.16|461.16|0
1640245730000|2021-12-23 07:48:50|463.16|461.16|463.28|461.28|463.28|461.28|463.16|461.16|0
1640245740000|2021-12-23 07:49:00|463.05|461.05|462.82|460.82|463.05|461.05|462.82|460.82|0
1640245750000|2021-12-23 07:49:10|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|0
1640245760000|2021-12-23 07:49:20|462.59|460.59|462.82|460.82|462.82|460.82|462.59|460.59|0
1640245800000|2021-12-23 07:50:00|462.59|460.59|462.82|460.82|462.82|460.82|462.59|460.59|0
1640245810000|2021-12-23 07:50:10|462.59|460.59|462.35|460.35|462.59|460.59|462.35|460.35|0
1640245820000|2021-12-23 07:50:20|462.47|460.47|462.47|460.47|462.59|460.59|462.47|460.47|0
1640245830000|2021-12-23 07:50:30|462.59|460.59|462.59|460.59|462.59|460.59|462.59|460.59|0
1640245840000|2021-12-23 07:50:40|462.82|460.82|462.59|460.59|462.82|460.82|462.59|460.59|0
1640245850000|2021-12-23 07:50:50|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640245860000|2021-12-23 07:51:00|462.7|460.7|462.58|460.58|462.7|460.7|462.58|460.58|0
1640245880000|2021-12-23 07:51:20|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|0
1640245890000|2021-12-23 07:51:30|462.35|460.35|462.46|460.46|462.46|460.46|462.35|460.35|0
1640245900000|2021-12-23 07:51:40|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640245940000|2021-12-23 07:52:20|462.35|460.35|462.58|460.58|462.58|460.58|462.35|460.35|0
1640245950000|2021-12-23 07:52:30|462.69|460.69|462.81|460.81|462.81|460.81|462.69|460.69|0
1640245990000|2021-12-23 07:53:10|463.04|461.04|463.04|461.04|463.04|461.04|462.81|460.81|0
1640246020000|2021-12-23 07:53:40|462.92|460.92|463.04|461.04|463.04|461.04|462.81|460.81|0
1640246030000|2021-12-23 07:53:50|462.92|460.92|462.92|460.92|462.92|460.92|462.92|460.92|0
1640246040000|2021-12-23 07:54:00|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1640246060000|2021-12-23 07:54:20|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640246070000|2021-12-23 07:54:30|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1640246080000|2021-12-23 07:54:40|462.69|460.69|462.35|460.35|462.69|460.69|462.35|460.35|0
1640246090000|2021-12-23 07:54:50|462.46|460.46|462.58|460.58|462.58|460.58|462.46|460.46|0
1640246120000|2021-12-23 07:55:20|463.04|461.04|463.04|461.04|463.04|461.04|463.04|461.04|0
1640246150000|2021-12-23 07:55:50|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1640246170000|2021-12-23 07:56:10|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640246180000|2021-12-23 07:56:20|462.35|460.35|462.69|460.69|462.81|460.81|462.35|460.35|0
1640246190000|2021-12-23 07:56:30|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1640246200000|2021-12-23 07:56:40|462.92|460.92|462.81|460.81|462.92|460.92|462.81|460.81|0
1640246220000|2021-12-23 07:57:00|462.69|460.69|462.58|460.58|462.69|460.69|462.58|460.58|0
1640246230000|2021-12-23 07:57:10|462.46|460.46|462.58|460.58|462.58|460.58|462.46|460.46|0
1640246270000|2021-12-23 07:57:50|462.81|460.81|463.04|461.04|463.04|461.04|462.81|460.81|0
1640246280000|2021-12-23 07:58:00|463.27|461.27|463.27|461.27|463.27|461.27|463.04|461.04|0
1640246290000|2021-12-23 07:58:10|463.38|461.38|463.38|461.38|463.38|461.38|463.27|461.27|0
1640246300000|2021-12-23 07:58:20|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1640246320000|2021-12-23 07:58:40|463.15|461.15|463.27|461.27|463.27|461.27|463.15|461.15|0
1640246330000|2021-12-23 07:58:50|463.5|461.5|463.61|461.61|463.61|461.61|463.5|461.5|0
1640246340000|2021-12-23 07:59:00|463.73|461.73|463.38|461.38|463.73|461.73|463.38|461.38|0
1640246350000|2021-12-23 07:59:10|463.5|461.5|463.5|461.5|463.5|461.5|463.5|461.5|0
1640246360000|2021-12-23 07:59:20|463.38|461.38|463.38|461.38|463.5|461.5|463.38|461.38|0
1640246370000|2021-12-23 07:59:30|463.27|461.27|463.04|461.04|463.27|461.27|463.04|461.04|0
1640246390000|2021-12-23 07:59:50|462.81|460.81|462.81|460.81|463.04|461.04|462.81|460.81|0
1640246400000|2021-12-23 08:00:00|462.92|460.92|463.27|461.27|463.27|461.27|462.92|460.92|0
1640246410000|2021-12-23 08:00:10|462.81|460.81|462.35|460.35|463.15|461.15|462.35|460.35|0
1640246420000|2021-12-23 08:00:20|462.12|460.12|463.27|461.27|463.27|461.27|462.12|460.12|0
1640246430000|2021-12-23 08:00:30|463.04|461.04|463.04|461.04|463.04|461.04|462.81|460.81|0
1640246440000|2021-12-23 08:00:40|462.81|460.81|462.35|460.35|462.92|460.92|462.35|460.35|0
1640246450000|2021-12-23 08:00:50|462.58|460.58|463.27|461.27|463.27|461.27|462.58|460.58|0
1640246460000|2021-12-23 08:01:00|463.5|461.5|463.5|461.5|463.73|461.73|463.5|461.5|0
1640246470000|2021-12-23 08:01:10|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1640246480000|2021-12-23 08:01:20|463.04|461.04|462.58|460.58|463.27|461.27|462.58|460.58|0
1640246490000|2021-12-23 08:01:30|462.81|460.81|462.58|460.58|462.81|460.81|462.58|460.58|0
1640246500000|2021-12-23 08:01:40|462.46|460.46|462.35|460.35|462.46|460.46|462.23|460.23|0
1640246510000|2021-12-23 08:01:50|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640246520000|2021-12-23 08:02:00|462.81|460.81|463.5|461.5|463.5|461.5|462.81|460.81|0
1640246530000|2021-12-23 08:02:10|463.73|461.73|463.15|461.15|463.73|461.73|463.15|461.15|0
1640246540000|2021-12-23 08:02:20|463.04|461.04|463.27|461.27|463.27|461.27|463.04|461.04|0
1640246550000|2021-12-23 08:02:30|463.5|461.5|463.04|461.04|463.5|461.5|463.04|461.04|0
1640246560000|2021-12-23 08:02:40|463.15|461.15|463.73|461.73|463.73|461.73|463.15|461.15|0
1640246570000|2021-12-23 08:02:50|463.5|461.5|463.5|461.5|463.5|461.5|463.38|461.38|0
1640246580000|2021-12-23 08:03:00|463.27|461.27|463.5|461.5|463.5|461.5|463.27|461.27|0
1640246590000|2021-12-23 08:03:10|463.38|461.38|462.81|460.81|463.5|461.5|462.81|460.81|0
1640246600000|2021-12-23 08:03:20|463.04|461.04|462.81|460.81|463.04|461.04|462.69|460.69|0
1640246610000|2021-12-23 08:03:30|463.04|461.04|463.04|461.04|463.04|461.04|463.04|461.04|0
1640246620000|2021-12-23 08:03:40|463.27|461.27|463.04|461.04|463.27|461.27|463.04|461.04|0
1640246630000|2021-12-23 08:03:50|463.15|461.15|463.5|461.5|463.5|461.5|463.15|461.15|0
1640246640000|2021-12-23 08:04:00|463.27|461.27|462.81|460.81|463.27|461.27|462.81|460.81|0
1640246650000|2021-12-23 08:04:10|462.92|460.92|462.81|460.81|462.92|460.92|462.81|460.81|0
1640246660000|2021-12-23 08:04:20|463.04|461.04|463.04|461.04|463.04|461.04|463.04|461.04|0
1640246670000|2021-12-23 08:04:30|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|0
1640246680000|2021-12-23 08:04:40|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1640246690000|2021-12-23 08:04:50|462.58|460.58|462.58|460.58|462.69|460.69|462.58|460.58|0
1640246700000|2021-12-23 08:05:00|462.38|460.78|462.15|460.55|462.38|460.78|462.15|460.55|0
1640246710000|2021-12-23 08:05:10|462.26|460.66|462.49|460.89|462.49|460.89|462.26|460.66|0
1640246720000|2021-12-23 08:05:20|462.61|461.01|462.15|460.55|462.61|461.01|461.92|460.32|0
1640246740000|2021-12-23 08:05:40|462.03|460.43|462.03|460.43|462.15|460.55|462.03|460.43|0
1640246750000|2021-12-23 08:05:50|461.92|460.32|462.03|460.43|462.03|460.43|461.68|460.08|0
1640246760000|2021-12-23 08:06:00|461.92|460.32|461.92|460.32|462.15|460.55|461.92|460.32|0
1640246770000|2021-12-23 08:06:10|461.8|460.2|461.8|460.2|461.8|460.2|461.8|460.2|0
1640246780000|2021-12-23 08:06:20|461.68|460.08|461.8|460.2|461.92|460.32|461.68|460.08|0
1640246790000|2021-12-23 08:06:30|461.68|460.08|461.45|459.85|461.91|460.31|461.45|459.85|0
1640246800000|2021-12-23 08:06:40|461.56|459.96|461.56|459.96|461.56|459.96|461.56|459.96|0
1640246810000|2021-12-23 08:06:50|461.68|460.08|461.68|460.08|461.68|460.08|461.45|459.85|0
1640246820000|2021-12-23 08:07:00|461.45|459.85|461.45|459.85|461.56|459.96|461.45|459.85|0
1640246840000|2021-12-23 08:07:20|461.68|460.08|461.68|460.08|461.68|460.08|461.68|460.08|0
1640246850000|2021-12-23 08:07:30|461.45|459.85|461.68|460.08|461.68|460.08|461.45|459.85|0
1640246860000|2021-12-23 08:07:40|461.45|459.85|461.45|459.85|461.45|459.85|461.33|459.73|0
1640246870000|2021-12-23 08:07:50|461.56|459.96|461.68|460.08|461.68|460.08|461.56|459.96|0
1640246880000|2021-12-23 08:08:00|461.91|460.31|461.91|460.31|462.02|460.42|461.91|460.31|0
1640246890000|2021-12-23 08:08:10|462.14|460.54|462.14|460.54|462.14|460.54|462.14|460.54|0
1640246900000|2021-12-23 08:08:20|461.91|460.31|462.14|460.54|462.14|460.54|461.91|460.31|0
1640246910000|2021-12-23 08:08:30|462.37|460.77|462.37|460.77|462.37|460.77|462.37|460.77|0
1640246920000|2021-12-23 08:08:40|462.49|460.89|462.37|460.77|462.49|460.89|462.37|460.77|0
1640246930000|2021-12-23 08:08:50|462.14|460.54|462.02|460.42|462.14|460.54|462.02|460.42|0
1640246940000|2021-12-23 08:09:00|462.14|460.54|462.02|460.42|462.14|460.54|462.02|460.42|0
1640246950000|2021-12-23 08:09:10|462.14|460.54|462.14|460.54|462.14|460.54|462.02|460.42|0
1640246960000|2021-12-23 08:09:20|461.91|460.31|462.14|460.54|462.14|460.54|461.91|460.31|0
1640246970000|2021-12-23 08:09:30|462.02|460.42|462.14|460.54|462.25|460.65|462.02|460.42|0
1640246990000|2021-12-23 08:09:50|462.02|460.42|462.14|460.54|462.14|460.54|462.02|460.42|0
1640247000000|2021-12-23 08:10:00|462.37|460.77|462.14|460.54|462.37|460.77|462.14|460.54|0
1640247010000|2021-12-23 08:10:10|462.37|460.77|462.37|460.77|462.37|460.77|462.25|460.65|0
1640247020000|2021-12-23 08:10:20|462.14|460.54|462.14|460.54|462.14|460.54|462.14|460.54|0
1640247030000|2021-12-23 08:10:30|462.25|460.65|462.25|460.65|462.25|460.65|462.25|460.65|0
1640247040000|2021-12-23 08:10:40|462.37|460.77|462.6|461|462.6|461|462.37|460.77|0
1640247050000|2021-12-23 08:10:50|462.48|460.88|462.14|460.54|462.48|460.88|462.14|460.54|0
1640247060000|2021-12-23 08:11:00|462.37|460.77|462.37|460.77|462.37|460.77|462.37|460.77|0
1640247080000|2021-12-23 08:11:20|462.25|460.65|462.37|460.77|462.37|460.77|462.25|460.65|0
1640247090000|2021-12-23 08:11:30|462.25|460.65|462.14|460.54|462.25|460.65|462.14|460.54|0
1640247100000|2021-12-23 08:11:40|462.37|460.77|462.37|460.77|462.37|460.77|462.37|460.77|0
1640247110000|2021-12-23 08:11:50|462.14|460.54|462.25|460.65|462.25|460.65|462.14|460.54|0
1640247120000|2021-12-23 08:12:00|462.37|460.77|462.14|460.54|462.37|460.77|462.14|460.54|0
1640247130000|2021-12-23 08:12:10|461.91|460.31|461.68|460.08|461.91|460.31|461.68|460.08|0
1640247140000|2021-12-23 08:12:20|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1640247150000|2021-12-23 08:12:30|461.56|459.96|461.45|459.85|461.68|460.08|461.45|459.85|0
1640247160000|2021-12-23 08:12:40|461.68|460.08|461.91|460.31|461.91|460.31|461.68|460.08|0
1640247170000|2021-12-23 08:12:50|461.79|460.19|461.79|460.19|461.79|460.19|461.79|460.19|0
1640247180000|2021-12-23 08:13:00|461.91|460.31|461.79|460.19|461.91|460.31|461.79|460.19|0
1640247190000|2021-12-23 08:13:10|461.68|460.08|461.79|460.19|461.91|460.31|461.68|460.08|0
1640247200000|2021-12-23 08:13:20|461.56|459.96|461.45|459.85|461.68|460.08|461.45|459.85|0
1640247210000|2021-12-23 08:13:30|461.22|459.62|461.45|459.85|461.45|459.85|461.22|459.62|0
1640247220000|2021-12-23 08:13:40|461.33|459.73|461.45|459.85|461.45|459.85|461.22|459.62|0
1640247230000|2021-12-23 08:13:50|461.22|459.62|460.99|459.39|461.22|459.62|460.99|459.39|0
1640247240000|2021-12-23 08:14:00|460.76|459.16|460.76|459.16|460.76|459.16|460.76|459.16|0
1640247260000|2021-12-23 08:14:20|460.99|459.39|460.87|459.27|460.99|459.39|460.76|459.16|0
1640247270000|2021-12-23 08:14:30|460.99|459.39|460.99|459.39|460.99|459.39|460.76|459.16|0
1640247280000|2021-12-23 08:14:40|460.76|459.16|460.53|458.93|460.76|459.16|460.53|458.93|0
1640247290000|2021-12-23 08:14:50|460.76|459.16|460.76|459.16|460.76|459.16|460.76|459.16|0
1640247300000|2021-12-23 08:15:00|460.87|459.27|460.99|459.39|460.99|459.39|460.76|459.16|0
1640247310000|2021-12-23 08:15:10|460.76|459.16|460.53|458.93|460.76|459.16|460.53|458.93|0
1640247320000|2021-12-23 08:15:20|460.64|459.04|460.53|458.93|460.76|459.16|460.53|458.93|0
1640247340000|2021-12-23 08:15:40|460.3|458.7|460.76|459.16|460.76|459.16|460.3|458.7|0
1640247350000|2021-12-23 08:15:50|460.64|459.04|460.76|459.16|460.76|459.16|460.64|459.04|0
1640247360000|2021-12-23 08:16:00|460.53|458.93|460.76|459.16|460.76|459.16|460.53|458.93|0
1640247370000|2021-12-23 08:16:10|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1640247380000|2021-12-23 08:16:20|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1640247390000|2021-12-23 08:16:30|460.99|459.39|461.22|459.62|461.22|459.62|460.99|459.39|0
1640247400000|2021-12-23 08:16:40|461.45|459.85|461.33|459.73|461.45|459.85|461.33|459.73|0
1640247410000|2021-12-23 08:16:50|461.22|459.62|461.45|459.85|461.45|459.85|461.22|459.62|0
1640247420000|2021-12-23 08:17:00|461.33|459.73|461.33|459.73|461.33|459.73|461.33|459.73|0
1640247430000|2021-12-23 08:17:10|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1640247440000|2021-12-23 08:17:20|461.68|460.08|461.22|459.62|461.68|460.08|461.22|459.62|0
1640247460000|2021-12-23 08:17:40|461.1|459.5|460.99|459.39|461.1|459.5|460.99|459.39|0
1640247470000|2021-12-23 08:17:50|461.22|459.62|461.1|459.5|461.22|459.62|461.1|459.5|0
1640247480000|2021-12-23 08:18:00|460.99|459.39|460.76|459.16|461.22|459.62|460.76|459.16|0
1640247490000|2021-12-23 08:18:10|460.99|459.39|461.22|459.62|461.22|459.62|460.99|459.39|0
1640247500000|2021-12-23 08:18:20|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1640247510000|2021-12-23 08:18:30|460.76|459.16|460.87|459.27|460.87|459.27|460.76|459.16|0
1640247520000|2021-12-23 08:18:40|461.22|459.62|460.99|459.39|461.22|459.62|460.99|459.39|0
1640247530000|2021-12-23 08:18:50|460.76|459.16|460.76|459.16|460.76|459.16|460.53|458.93|0
1640247540000|2021-12-23 08:19:00|460.3|458.7|460.07|458.47|460.3|458.7|460.07|458.47|0
1640247560000|2021-12-23 08:19:20|459.83|458.23|459.83|458.23|459.83|458.23|459.6|458|0
1640247570000|2021-12-23 08:19:30|459.6|458|459.6|458|459.6|458|459.6|458|0
1640247580000|2021-12-23 08:19:40|459.37|457.77|459.37|457.77|459.37|457.77|459.37|457.77|0
1640247590000|2021-12-23 08:19:50|459.14|457.54|459.37|457.77|459.37|457.77|459.14|457.54|0
1640247600000|2021-12-23 08:20:00|459.14|457.54|458.91|457.31|459.14|457.54|458.91|457.31|0
1640247620000|2021-12-23 08:20:20|459.14|457.54|458.91|457.31|459.14|457.54|458.91|457.31|0
1640247630000|2021-12-23 08:20:30|459.14|457.54|459.14|457.54|459.14|457.54|459.14|457.54|0
1640247640000|2021-12-23 08:20:40|458.91|457.31|458.91|457.31|458.91|457.31|458.91|457.31|0
1640247650000|2021-12-23 08:20:50|459.14|457.54|459.14|457.54|459.14|457.54|459.14|457.54|0
1640247660000|2021-12-23 08:21:00|458.91|457.31|458.91|457.31|459.02|457.42|458.91|457.31|0
1640247670000|2021-12-23 08:21:10|459.48|457.88|459.83|458.23|459.83|458.23|459.48|457.88|0
1640247680000|2021-12-23 08:21:20|459.6|458|459.6|458|459.6|458|459.6|458|0
1640247710000|2021-12-23 08:21:50|459.48|457.88|459.83|458.23|459.83|458.23|459.48|457.88|0
1640247720000|2021-12-23 08:22:00|459.6|458|459.83|458.23|459.83|458.23|459.6|458|0
1640247740000|2021-12-23 08:22:20|459.94|458.34|460.06|458.46|460.06|458.46|459.94|458.34|0
1640247750000|2021-12-23 08:22:30|459.83|458.23|459.83|458.23|459.83|458.23|459.83|458.23|0
1640247770000|2021-12-23 08:22:50|460.06|458.46|460.06|458.46|460.06|458.46|460.06|458.46|0
1640247780000|2021-12-23 08:23:00|460.29|458.69|460.29|458.69|460.29|458.69|460.29|458.69|0
1640247790000|2021-12-23 08:23:10|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1640247800000|2021-12-23 08:23:20|460.63|459.03|460.75|459.15|460.75|459.15|460.52|458.92|0
1640247810000|2021-12-23 08:23:30|460.63|459.03|460.75|459.15|460.75|459.15|460.52|458.92|0
1640247820000|2021-12-23 08:23:40|460.63|459.03|460.63|459.03|460.63|459.03|460.52|458.92|0
1640247830000|2021-12-23 08:23:50|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1640247850000|2021-12-23 08:24:10|460.98|459.38|460.75|459.15|460.98|459.38|460.75|459.15|0
1640247860000|2021-12-23 08:24:20|460.98|459.38|460.98|459.38|460.98|459.38|460.98|459.38|0
1640247870000|2021-12-23 08:24:30|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1640247890000|2021-12-23 08:24:50|461.32|459.72|461.44|459.84|461.44|459.84|461.32|459.72|0
1640247900000|2021-12-23 08:25:00|461.32|459.72|460.98|459.38|461.32|459.72|460.98|459.38|0
1640247930000|2021-12-23 08:25:30|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1640247940000|2021-12-23 08:25:40|461.09|459.49|460.98|459.38|461.09|459.49|460.98|459.38|0
1640247950000|2021-12-23 08:25:50|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1640247960000|2021-12-23 08:26:00|460.98|459.38|460.98|459.38|460.98|459.38|460.98|459.38|0
1640247970000|2021-12-23 08:26:10|461.21|459.61|461.44|459.84|461.44|459.84|461.21|459.61|0
1640248000000|2021-12-23 08:26:40|461.32|459.72|461.21|459.61|461.32|459.72|461.21|459.61|0
1640248010000|2021-12-23 08:26:50|461.32|459.72|461.21|459.61|461.32|459.72|461.21|459.61|0
1640248020000|2021-12-23 08:27:00|460.98|459.38|461.21|459.61|461.21|459.61|460.98|459.38|0
1640248030000|2021-12-23 08:27:10|460.98|459.38|461.21|459.61|461.21|459.61|460.98|459.38|0
1640248050000|2021-12-23 08:27:30|461.09|459.49|461.09|459.49|461.09|459.49|461.09|459.49|0
1640248060000|2021-12-23 08:27:40|460.98|459.38|461.44|459.84|461.44|459.84|460.98|459.38|0
1640248100000|2021-12-23 08:28:20|461.67|460.07|461.67|460.07|461.67|460.07|461.67|460.07|0
1640248110000|2021-12-23 08:28:30|461.44|459.84|461.67|460.07|461.67|460.07|461.44|459.84|0
1640248120000|2021-12-23 08:28:40|461.9|460.3|461.9|460.3|461.9|460.3|461.9|460.3|0
1640248130000|2021-12-23 08:28:50|461.67|460.07|461.9|460.3|461.9|460.3|461.67|460.07|0
1640248140000|2021-12-23 08:29:00|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1640248160000|2021-12-23 08:29:20|461.9|460.3|461.9|460.3|462.01|460.41|461.9|460.3|0
1640248170000|2021-12-23 08:29:30|462.01|460.41|461.67|460.07|462.01|460.41|461.67|460.07|0
1640248180000|2021-12-23 08:29:40|461.9|460.3|461.9|460.3|461.9|460.3|461.9|460.3|0
1640248190000|2021-12-23 08:29:50|461.67|460.07|461.9|460.3|461.9|460.3|461.67|460.07|0
1640248200000|2021-12-23 08:30:00|461.67|460.07|461.55|459.95|461.67|460.07|461.55|459.95|0
1640248210000|2021-12-23 08:30:10|461.67|460.07|461.67|460.07|461.78|460.18|461.67|460.07|0
1640248220000|2021-12-23 08:30:20|461.78|460.18|461.78|460.18|461.9|460.3|461.78|460.18|0
1640248230000|2021-12-23 08:30:30|461.67|460.07|461.67|460.07|461.67|460.07|461.55|459.95|0
1640248240000|2021-12-23 08:30:40|461.44|459.84|461.21|459.61|461.44|459.84|461.21|459.61|0
1640248250000|2021-12-23 08:30:50|461.44|459.84|461.21|459.61|461.44|459.84|461.21|459.61|0
1640248260000|2021-12-23 08:31:00|460.98|459.38|461.21|459.61|461.21|459.61|460.98|459.38|0
1640248270000|2021-12-23 08:31:10|461.44|459.84|461.44|459.84|461.44|459.84|461.44|459.84|0
1640248280000|2021-12-23 08:31:20|461.67|460.07|461.67|460.07|461.67|460.07|461.67|460.07|0
1640248300000|2021-12-23 08:31:40|461.44|459.84|461.67|460.07|461.67|460.07|461.44|459.84|0
1640248310000|2021-12-23 08:31:50|461.78|460.18|461.67|460.07|461.78|460.18|461.67|460.07|0
1640248320000|2021-12-23 08:32:00|461.55|459.95|461.67|460.07|461.67|460.07|461.55|459.95|0
1640248350000|2021-12-23 08:32:30|461.55|459.95|461.55|459.95|461.55|459.95|461.55|459.95|0
1640248360000|2021-12-23 08:32:40|461.67|460.07|461.67|460.07|461.67|460.07|461.67|460.07|0
1640248380000|2021-12-23 08:33:00|461.9|460.3|461.67|460.07|461.9|460.3|461.67|460.07|0
1640248390000|2021-12-23 08:33:10|461.9|460.3|461.9|460.3|461.9|460.3|461.9|460.3|0
1640248420000|2021-12-23 08:33:40|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1640248440000|2021-12-23 08:34:00|462.24|460.64|462.13|460.53|462.24|460.64|462.13|460.53|0
1640248450000|2021-12-23 08:34:10|462.36|460.76|462.13|460.53|462.36|460.76|462.13|460.53|0
1640248460000|2021-12-23 08:34:20|462.24|460.64|462.13|460.53|462.36|460.76|462.13|460.53|0
1640248480000|2021-12-23 08:34:40|462.36|460.76|462.36|460.76|462.36|460.76|462.36|460.76|0
1640248500000|2021-12-23 08:35:00|462.13|460.53|462.36|460.76|462.36|460.76|462.13|460.53|0
1640248510000|2021-12-23 08:35:10|462.13|460.53|461.9|460.3|462.13|460.53|461.9|460.3|0
1640248520000|2021-12-23 08:35:20|461.67|460.07|461.32|459.72|461.67|460.07|461.32|459.72|0
1640248530000|2021-12-23 08:35:30|461.21|459.61|461.09|459.49|461.21|459.61|461.09|459.49|0
1640248540000|2021-12-23 08:35:40|461.21|459.61|460.75|459.15|461.21|459.61|460.75|459.15|0
1640248550000|2021-12-23 08:35:50|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1640248560000|2021-12-23 08:36:00|460.75|459.15|460.29|458.69|460.75|459.15|460.29|458.69|0
1640248570000|2021-12-23 08:36:10|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1640248580000|2021-12-23 08:36:20|460.4|458.8|460.75|459.15|460.75|459.15|460.4|458.8|0
1640248590000|2021-12-23 08:36:30|460.52|458.92|460.52|458.92|460.52|458.92|460.52|458.92|0
1640248600000|2021-12-23 08:36:40|460.28|458.68|459.82|458.22|460.28|458.68|459.82|458.22|0
1640248610000|2021-12-23 08:36:50|459.59|457.99|459.24|457.64|459.59|457.99|459.24|457.64|0
1640248620000|2021-12-23 08:37:00|459.36|457.76|459.36|457.76|459.36|457.76|459.13|457.53|0
1640248630000|2021-12-23 08:37:10|459.13|457.53|459.13|457.53|459.13|457.53|459.13|457.53|0
1640248640000|2021-12-23 08:37:20|458.9|457.3|458.9|457.3|458.9|457.3|458.9|457.3|0
1640248650000|2021-12-23 08:37:30|458.67|457.07|458.44|456.84|458.67|457.07|458.44|456.84|0
1640248660000|2021-12-23 08:37:40|458.67|457.07|458.67|457.07|458.67|457.07|458.55|456.95|0
1640248670000|2021-12-23 08:37:50|458.44|456.84|458.44|456.84|458.44|456.84|458.44|456.84|0
1640248680000|2021-12-23 08:38:00|457.98|456.38|458.21|456.61|458.21|456.61|457.98|456.38|0
1640248690000|2021-12-23 08:38:10|457.98|456.38|458.21|456.61|458.21|456.61|457.98|456.38|0
1640248700000|2021-12-23 08:38:20|458.44|456.84|457.98|456.38|458.44|456.84|457.98|456.38|0
1640248710000|2021-12-23 08:38:30|457.75|456.15|457.98|456.38|457.98|456.38|457.75|456.15|0
1640248720000|2021-12-23 08:38:40|457.75|456.15|457.75|456.15|457.98|456.38|457.75|456.15|0
1640248740000|2021-12-23 08:39:00|457.86|456.26|457.75|456.15|457.98|456.38|457.75|456.15|0
1640248750000|2021-12-23 08:39:10|457.06|455.46|457.52|455.92|457.52|455.92|457.06|455.46|0
1640248770000|2021-12-23 08:39:30|457.98|456.38|457.98|456.38|457.98|456.38|457.98|456.38|0
1640248780000|2021-12-23 08:39:40|458.21|456.61|458.44|456.84|458.44|456.84|458.21|456.61|0
1640248800000|2021-12-23 08:40:00|458.55|456.95|458.44|456.84|458.55|456.95|458.21|456.61|0
1640248810000|2021-12-23 08:40:10|458.21|456.61|458.21|456.61|458.21|456.61|458.21|456.61|0
1640248820000|2021-12-23 08:40:20|458.44|456.84|458.44|456.84|458.44|456.84|458.44|456.84|0
1640248830000|2021-12-23 08:40:30|458.32|456.72|458.32|456.72|458.44|456.84|458.32|456.72|0
1640248840000|2021-12-23 08:40:40|458.44|456.84|458.44|456.84|458.44|456.84|458.44|456.84|0
1640248850000|2021-12-23 08:40:50|458.67|457.07|458.67|457.07|458.67|457.07|458.67|457.07|0
1640248860000|2021-12-23 08:41:00|458.55|456.95|458.44|456.84|458.55|456.95|458.44|456.84|0
1640248870000|2021-12-23 08:41:10|458.55|456.95|459.13|457.53|459.13|457.53|458.55|456.95|0
1640248880000|2021-12-23 08:41:20|459.36|457.76|459.24|457.64|459.36|457.76|459.24|457.64|0
1640248890000|2021-12-23 08:41:30|459.13|457.53|459.36|457.76|459.36|457.76|459.13|457.53|0
1640248900000|2021-12-23 08:41:40|459.59|457.99|459.59|457.99|459.59|457.99|459.59|457.99|0
1640248910000|2021-12-23 08:41:50|459.36|457.76|459.36|457.76|459.59|457.99|459.36|457.76|0
1640248930000|2021-12-23 08:42:10|459.59|457.99|459.59|457.99|459.82|458.22|459.59|457.99|0
1640248940000|2021-12-23 08:42:20|459.82|458.22|460.05|458.45|460.05|458.45|459.82|458.22|0
1640248950000|2021-12-23 08:42:30|459.82|458.22|459.82|458.22|459.82|458.22|459.82|458.22|0
1640248960000|2021-12-23 08:42:40|459.59|457.99|459.59|457.99|459.59|457.99|459.59|457.99|0
1640248970000|2021-12-23 08:42:50|459.36|457.76|459.36|457.76|459.36|457.76|459.24|457.64|0
1640248980000|2021-12-23 08:43:00|459.59|457.99|459.36|457.76|459.59|457.99|459.36|457.76|0
1640248990000|2021-12-23 08:43:10|459.13|457.53|459.13|457.53|459.13|457.53|459.13|457.53|0
1640249000000|2021-12-23 08:43:20|459.24|457.64|459.59|457.99|459.59|457.99|459.24|457.64|0
1640249010000|2021-12-23 08:43:30|459.82|458.22|460.05|458.45|460.05|458.45|459.82|458.22|0
1640249020000|2021-12-23 08:43:40|459.93|458.33|459.82|458.22|459.93|458.33|459.82|458.22|0
1640249030000|2021-12-23 08:43:50|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1640249040000|2021-12-23 08:44:00|459.82|458.22|459.36|457.76|459.82|458.22|459.36|457.76|0
1640249050000|2021-12-23 08:44:10|459.01|457.41|459.13|457.53|459.13|457.53|459.01|457.41|0
1640249070000|2021-12-23 08:44:30|459.24|457.64|459.36|457.76|459.36|457.76|459.24|457.64|0
1640249080000|2021-12-23 08:44:40|459.47|457.87|459.13|457.53|459.47|457.87|459.13|457.53|0
1640249090000|2021-12-23 08:44:50|459.36|457.76|459.24|457.64|459.36|457.76|459.24|457.64|0
1640249100000|2021-12-23 08:45:00|459.36|457.76|458.67|457.07|459.36|457.76|458.67|457.07|0
1640249110000|2021-12-23 08:45:10|458.55|456.95|458.9|457.3|458.9|457.3|458.55|456.95|0
1640249120000|2021-12-23 08:45:20|459.13|457.53|458.9|457.3|459.13|457.53|458.9|457.3|0
1640249130000|2021-12-23 08:45:30|459.01|457.41|459.13|457.53|459.13|457.53|459.01|457.41|0
1640249160000|2021-12-23 08:46:00|459.47|457.87|459.59|457.99|459.59|457.99|459.47|457.87|0
1640249170000|2021-12-23 08:46:10|459.82|458.22|459.82|458.22|459.82|458.22|459.82|458.22|0
1640249180000|2021-12-23 08:46:20|460.05|458.45|459.82|458.22|460.05|458.45|459.82|458.22|0
1640249190000|2021-12-23 08:46:30|459.93|458.33|459.82|458.22|459.93|458.33|459.82|458.22|0
1640249200000|2021-12-23 08:46:40|460.16|458.56|460.28|458.68|460.28|458.68|460.05|458.45|0
1640249210000|2021-12-23 08:46:50|460.05|458.45|460.28|458.68|460.28|458.68|460.05|458.45|0
1640249220000|2021-12-23 08:47:00|460.16|458.56|460.28|458.68|460.28|458.68|460.16|458.56|0
1640249230000|2021-12-23 08:47:10|460.05|458.45|460.16|458.56|460.16|458.56|460.05|458.45|0
1640249240000|2021-12-23 08:47:20|460.05|458.45|460.16|458.56|460.16|458.56|460.05|458.45|0
1640249250000|2021-12-23 08:47:30|460.28|458.68|460.28|458.68|460.28|458.68|460.16|458.56|0
1640249260000|2021-12-23 08:47:40|460.16|458.56|460.28|458.68|460.28|458.68|460.16|458.56|0
1640249280000|2021-12-23 08:48:00|459.93|458.33|460.05|458.45|460.05|458.45|459.93|458.33|0
1640249290000|2021-12-23 08:48:10|459.93|458.33|459.93|458.33|460.05|458.45|459.93|458.33|0
1640249300000|2021-12-23 08:48:20|459.82|458.22|459.82|458.22|459.82|458.22|459.82|458.22|0
1640249310000|2021-12-23 08:48:30|460.05|458.45|460.05|458.45|460.05|458.45|459.93|458.33|0
1640249320000|2021-12-23 08:48:40|460.28|458.68|460.28|458.68|460.51|458.91|460.28|458.68|0
1640249330000|2021-12-23 08:48:50|460.51|458.91|460.51|458.91|460.51|458.91|460.51|458.91|0
1640249350000|2021-12-23 08:49:10|460.28|458.68|460.28|458.68|460.28|458.68|460.28|458.68|0
1640249360000|2021-12-23 08:49:20|460.16|458.56|460.28|458.68|460.28|458.68|460.16|458.56|0
1640249370000|2021-12-23 08:49:30|460.74|459.14|460.97|459.37|460.97|459.37|460.74|459.14|0
1640249380000|2021-12-23 08:49:40|460.74|459.14|460.74|459.14|460.74|459.14|460.74|459.14|0
1640249390000|2021-12-23 08:49:50|460.85|459.25|460.74|459.14|460.85|459.25|460.74|459.14|0
1640249400000|2021-12-23 08:50:00|460.51|458.91|460.51|458.91|460.51|458.91|460.28|458.68|0
1640249410000|2021-12-23 08:50:10|460.28|458.68|460.28|458.68|460.28|458.68|460.28|458.68|0
1640249420000|2021-12-23 08:50:20|460.39|458.79|460.97|459.37|460.97|459.37|460.39|458.79|0
1640249430000|2021-12-23 08:50:30|460.74|459.14|460.74|459.14|460.74|459.14|460.74|459.14|0
1640249440000|2021-12-23 08:50:40|460.85|459.25|460.74|459.14|460.97|459.37|460.74|459.14|0
1640249450000|2021-12-23 08:50:50|460.97|459.37|460.97|459.37|460.97|459.37|460.85|459.25|0
1640249460000|2021-12-23 08:51:00|460.85|459.25|460.74|459.14|460.85|459.25|460.74|459.14|0
1640249470000|2021-12-23 08:51:10|460.85|459.25|460.85|459.25|460.85|459.25|460.85|459.25|0
1640249480000|2021-12-23 08:51:20|460.97|459.37|460.97|459.37|460.97|459.37|460.74|459.14|0
1640249490000|2021-12-23 08:51:30|461.08|459.48|461.08|459.48|461.08|459.48|461.08|459.48|0
1640249500000|2021-12-23 08:51:40|461.2|459.6|461.08|459.48|461.2|459.6|461.08|459.48|0
1640249510000|2021-12-23 08:51:50|461.2|459.6|461.2|459.6|461.2|459.6|461.2|459.6|0
1640249520000|2021-12-23 08:52:00|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1640249530000|2021-12-23 08:52:10|461.31|459.71|461.43|459.83|461.43|459.83|461.2|459.6|0
1640249550000|2021-12-23 08:52:30|461.66|460.06|461.54|459.94|461.66|460.06|461.54|459.94|0
1640249560000|2021-12-23 08:52:40|461.43|459.83|461.89|460.29|461.89|460.29|461.43|459.83|0
1640249580000|2021-12-23 08:53:00|462|460.4|462.69|461.09|462.69|461.09|462|460.4|0
1640249590000|2021-12-23 08:53:10|462.81|461.21|462.81|461.21|462.81|461.21|462.81|461.21|0
1640249600000|2021-12-23 08:53:20|462.69|461.09|462.81|461.21|462.81|461.21|462.58|460.98|0
1640249610000|2021-12-23 08:53:30|463.04|461.44|463.04|461.44|463.04|461.44|463.04|461.44|0
1640249620000|2021-12-23 08:53:40|463.27|461.67|463.27|461.67|463.27|461.67|463.27|461.67|0
1640249630000|2021-12-23 08:53:50|463.5|461.9|463.73|462.13|463.96|462.36|463.5|461.9|0
1640249640000|2021-12-23 08:54:00|463.96|462.36|463.96|462.36|463.96|462.36|463.73|462.13|0
1640249650000|2021-12-23 08:54:10|463.73|462.13|463.96|462.36|463.96|462.36|463.73|462.13|0
1640249660000|2021-12-23 08:54:20|464.19|462.59|464.65|463.05|464.65|463.05|464.19|462.59|0
1640249670000|2021-12-23 08:54:30|465.92|464.32|466.04|464.44|466.04|464.44|465.81|464.21|0
1640249680000|2021-12-23 08:54:40|465.81|464.21|465.35|463.75|465.81|464.21|465.35|463.75|0
1640249690000|2021-12-23 08:54:50|465.11|463.51|465.23|463.63|465.23|463.63|465.11|463.51|0
1640249700000|2021-12-23 08:55:00|465.35|463.75|465.35|463.75|465.35|463.75|465.35|463.75|0
1640249710000|2021-12-23 08:55:10|465.11|463.51|465.11|463.51|465.11|463.51|465.11|463.51|0
1640249720000|2021-12-23 08:55:20|465.34|463.74|465.11|463.51|465.34|463.74|465.11|463.51|0
1640249730000|2021-12-23 08:55:30|465.34|463.74|465.46|463.86|465.58|463.98|465.34|463.74|0
1640249740000|2021-12-23 08:55:40|465.58|463.98|465.58|463.98|465.58|463.98|465.58|463.98|0
1640249760000|2021-12-23 08:56:00|465.46|463.86|466.04|464.44|466.04|464.44|465.34|463.74|0
1640249770000|2021-12-23 08:56:10|466.27|464.67|466.04|464.44|466.27|464.67|466.04|464.44|0
1640249780000|2021-12-23 08:56:20|466.27|464.67|466.73|465.13|466.73|465.13|466.27|464.67|0
1640249790000|2021-12-23 08:56:30|466.5|464.9|466.5|464.9|466.5|464.9|466.5|464.9|0
1640249800000|2021-12-23 08:56:40|466.27|464.67|466.04|464.44|466.27|464.67|466.04|464.44|0
1640249810000|2021-12-23 08:56:50|465.81|464.21|465.81|464.21|466.04|464.44|465.81|464.21|0
1640249820000|2021-12-23 08:57:00|465.57|463.97|465.34|463.74|465.57|463.97|465.34|463.74|0
1640249830000|2021-12-23 08:57:10|465.57|463.97|465.81|464.21|465.81|464.21|465.57|463.97|0
1640249840000|2021-12-23 08:57:20|465.92|464.32|466.27|464.67|466.27|464.67|465.92|464.32|0
1640249850000|2021-12-23 08:57:30|466.38|464.78|466.5|464.9|466.5|464.9|466.27|464.67|0
1640249860000|2021-12-23 08:57:40|466.73|465.13|466.27|464.67|466.73|465.13|466.27|464.67|0
1640249870000|2021-12-23 08:57:50|466.15|464.55|466.04|464.44|466.15|464.55|466.04|464.44|0
1640249880000|2021-12-23 08:58:00|465.81|464.21|465.57|463.97|466.04|464.44|465.57|463.97|0
1640249890000|2021-12-23 08:58:10|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1640249900000|2021-12-23 08:58:20|465.57|463.97|465.34|463.74|465.57|463.97|465.34|463.74|0
1640249910000|2021-12-23 08:58:30|465.57|463.97|465.57|463.97|465.57|463.97|465.57|463.97|0
1640249920000|2021-12-23 08:58:40|465.45|463.85|465.57|463.97|465.57|463.97|465.45|463.85|0
1640249940000|2021-12-23 08:59:00|465.8|464.2|465.57|463.97|465.8|464.2|465.57|463.97|0
1640249950000|2021-12-23 08:59:10|465.34|463.74|465.34|463.74|465.34|463.74|465.34|463.74|0
1640249960000|2021-12-23 08:59:20|465.57|463.97|465.57|463.97|465.57|463.97|465.57|463.97|0
1640249970000|2021-12-23 08:59:30|465.8|464.2|466.03|464.43|466.04|464.44|465.8|464.2|0
1640249980000|2021-12-23 08:59:40|465.8|464.2|465.57|463.97|465.8|464.2|465.57|463.97|0
1640249990000|2021-12-23 08:59:50|465.8|464.2|465.57|463.97|465.8|464.2|465.57|463.97|0
1640250000000|2021-12-23 09:00:00|465.11|463.51|465.57|463.97|465.57|463.97|465.11|463.51|0
1640250010000|2021-12-23 09:00:10|465.34|463.74|465.34|463.74|465.34|463.74|465.34|463.74|0
1640250020000|2021-12-23 09:00:20|465.11|463.51|465.11|463.51|465.11|463.51|465.11|463.51|0
1640250030000|2021-12-23 09:00:30|464.99|463.39|464.88|463.28|464.99|463.39|464.88|463.28|0
1640250040000|2021-12-23 09:00:40|465.34|463.74|465.22|463.62|465.34|463.74|465.22|463.62|0
1640250050000|2021-12-23 09:00:50|465.34|463.74|465.34|463.74|465.45|463.85|465.34|463.74|0
1640250060000|2021-12-23 09:01:00|465.45|463.85|465.34|463.74|465.57|463.97|465.34|463.74|0
1640250080000|2021-12-23 09:01:20|465.11|463.51|464.88|463.28|465.22|463.62|464.88|463.28|0
1640250090000|2021-12-23 09:01:30|464.65|463.05|464.65|463.05|464.88|463.28|464.65|463.05|0
1640250100000|2021-12-23 09:01:40|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1640250110000|2021-12-23 09:01:50|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1640250120000|2021-12-23 09:02:00|464.42|462.82|464.3|462.7|464.42|462.82|464.19|462.59|0
1640250130000|2021-12-23 09:02:10|464.19|462.59|463.96|462.36|464.19|462.59|463.73|462.13|0
1640250150000|2021-12-23 09:02:30|464.19|462.59|463.96|462.36|464.19|462.59|463.96|462.36|0
1640250160000|2021-12-23 09:02:40|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1640250180000|2021-12-23 09:03:00|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1640250190000|2021-12-23 09:03:10|464.88|463.28|464.65|463.05|464.88|463.28|464.65|463.05|0
1640250200000|2021-12-23 09:03:20|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1640250210000|2021-12-23 09:03:30|464.99|463.39|464.88|463.28|465.11|463.51|464.88|463.28|0
1640250220000|2021-12-23 09:03:40|464.65|463.05|464.88|463.28|465.11|463.51|464.65|463.05|0
1640250230000|2021-12-23 09:03:50|465.11|463.51|464.88|463.28|465.11|463.51|464.88|463.28|0
1640250240000|2021-12-23 09:04:00|464.65|463.05|464.88|463.28|464.88|463.28|464.65|463.05|0
1640250260000|2021-12-23 09:04:20|464.99|463.39|465.11|463.51|465.34|463.74|464.99|463.39|0
1640250270000|2021-12-23 09:04:30|464.88|463.28|464.65|463.05|464.88|463.28|464.42|462.82|0
1640250280000|2021-12-23 09:04:40|464.88|463.28|465.11|463.51|465.11|463.51|464.88|463.28|0
1640250290000|2021-12-23 09:04:50|464.88|463.28|465.11|463.51|465.11|463.51|464.88|463.28|0
1640250300000|2021-12-23 09:05:00|465.34|463.74|465.34|463.74|465.34|463.74|465.34|463.74|0
1640250310000|2021-12-23 09:05:10|465.57|463.97|465.34|463.74|465.57|463.97|465.34|463.74|0
1640250330000|2021-12-23 09:05:30|465.45|463.85|465.57|463.97|465.57|463.97|465.45|463.85|0
1640250340000|2021-12-23 09:05:40|465.8|464.2|465.45|463.85|465.8|464.2|465.45|463.85|0
1640250350000|2021-12-23 09:05:50|465.34|463.74|465.57|463.97|465.57|463.97|465.34|463.74|0
1640250360000|2021-12-23 09:06:00|465.68|464.08|465.8|464.2|465.8|464.2|465.68|464.08|0
1640250370000|2021-12-23 09:06:10|466.03|464.43|465.8|464.2|466.03|464.43|465.8|464.2|0
1640250380000|2021-12-23 09:06:20|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1640250390000|2021-12-23 09:06:30|466.26|464.66|466.49|464.89|466.49|464.89|466.26|464.66|0
1640250400000|2021-12-23 09:06:40|466.72|465.12|466.72|465.12|466.72|465.12|466.72|465.12|0
1640250410000|2021-12-23 09:06:50|466.83|465.23|466.95|465.35|466.95|465.35|466.83|465.23|0
1640250430000|2021-12-23 09:07:10|467.07|465.47|466.95|465.35|467.07|465.47|466.95|465.35|0
1640250440000|2021-12-23 09:07:20|466.72|465.12|466.95|465.35|466.95|465.35|466.72|465.12|0
1640250460000|2021-12-23 09:07:40|467.19|465.59|467.18|465.58|467.19|465.59|467.06|465.46|0
1640250480000|2021-12-23 09:08:00|467.65|466.05|467.65|466.05|467.65|466.05|467.65|466.05|0
1640250490000|2021-12-23 09:08:10|467.42|465.82|467.65|466.05|467.65|466.05|467.42|465.82|0
1640250500000|2021-12-23 09:08:20|467.42|465.82|467.42|465.82|467.42|465.82|467.42|465.82|0
1640250520000|2021-12-23 09:08:40|467.65|466.05|467.65|466.05|467.65|466.05|467.65|466.05|0
1640250540000|2021-12-23 09:09:00|467.42|465.82|467.42|465.82|467.65|466.05|467.42|465.82|0
1640250550000|2021-12-23 09:09:10|467.18|465.58|467.18|465.58|467.18|465.58|467.18|465.58|0
1640250560000|2021-12-23 09:09:20|466.72|465.12|466.72|465.12|466.95|465.35|466.72|465.12|0
1640250570000|2021-12-23 09:09:30|466.49|464.89|466.49|464.89|466.49|464.89|466.49|464.89|0
1640250580000|2021-12-23 09:09:40|466.72|465.12|466.72|465.12|466.72|465.12|466.72|465.12|0
1640250590000|2021-12-23 09:09:50|466.95|465.35|466.95|465.35|466.95|465.35|466.95|465.35|0
1640250600000|2021-12-23 09:10:00|466.83|465.23|466.72|465.12|466.83|465.23|466.72|465.12|0
1640250610000|2021-12-23 09:10:10|466.95|465.35|466.95|465.35|466.95|465.35|466.72|465.12|0
1640250620000|2021-12-23 09:10:20|467.41|465.81|467.41|465.81|467.41|465.81|467.41|465.81|0
1640250630000|2021-12-23 09:10:30|467.18|465.58|467.18|465.58|467.41|465.81|467.18|465.58|0
1640250640000|2021-12-23 09:10:40|467.06|465.46|467.18|465.58|467.18|465.58|467.06|465.46|0
1640250650000|2021-12-23 09:10:50|467.41|465.81|467.65|466.05|467.65|466.05|467.41|465.81|0
1640250660000|2021-12-23 09:11:00|467.41|465.81|467.52|465.92|467.65|466.05|467.41|465.81|0
1640250670000|2021-12-23 09:11:10|467.41|465.81|467.65|466.05|467.65|466.05|467.41|465.81|0
1640250680000|2021-12-23 09:11:20|467.52|465.92|467.64|466.04|467.65|466.05|467.41|465.81|0
1640250700000|2021-12-23 09:11:40|467.41|465.81|467.41|465.81|467.41|465.81|467.41|465.81|0
1640250720000|2021-12-23 09:12:00|467.29|465.69|467.18|465.58|467.29|465.69|467.18|465.58|0
1640250770000|2021-12-23 09:12:50|466.95|465.35|466.95|465.35|466.95|465.35|466.95|465.35|0
1640250780000|2021-12-23 09:13:00|467.06|465.46|466.95|465.35|467.06|465.46|466.95|465.35|0
1640250800000|2021-12-23 09:13:20|466.72|465.12|466.72|465.12|466.72|465.12|466.72|465.12|0
1640250810000|2021-12-23 09:13:30|466.83|465.23|466.72|465.12|466.83|465.23|466.72|465.12|0
1640250830000|2021-12-23 09:13:50|466.49|464.89|466.49|464.89|466.49|464.89|466.49|464.89|0
1640250850000|2021-12-23 09:14:10|466.37|464.77|466.26|464.66|466.37|464.77|466.26|464.66|0
1640250860000|2021-12-23 09:14:20|466.49|464.89|466.26|464.66|466.49|464.89|466.26|464.66|0
1640250910000|2021-12-23 09:15:10|466.14|464.54|466.14|464.54|466.14|464.54|466.14|464.54|0
1640250920000|2021-12-23 09:15:20|466.26|464.66|466.03|464.43|466.26|464.66|466.03|464.43|0
1640250930000|2021-12-23 09:15:30|466.26|464.66|466.26|464.66|466.26|464.66|466.26|464.66|0
1640250940000|2021-12-23 09:15:40|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1640250950000|2021-12-23 09:15:50|466.14|464.54|466.14|464.54|466.14|464.54|466.14|464.54|0
1640250960000|2021-12-23 09:16:00|466.03|464.43|466.03|464.43|466.26|464.66|466.03|464.43|0
1640250970000|2021-12-23 09:16:10|465.79|464.19|465.79|464.19|465.79|464.19|465.79|464.19|0
1640250980000|2021-12-23 09:16:20|465.91|464.31|465.91|464.31|465.91|464.31|465.91|464.31|0
1640250990000|2021-12-23 09:16:30|466.03|464.43|466.03|464.43|466.03|464.43|466.03|464.43|0
1640251000000|2021-12-23 09:16:40|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1640251010000|2021-12-23 09:16:50|465.56|463.96|465.33|463.73|465.56|463.96|465.33|463.73|0
1640251050000|2021-12-23 09:17:30|465.1|463.5|465.21|463.61|465.21|463.61|465.1|463.5|0
1640251060000|2021-12-23 09:17:40|465.33|463.73|465.33|463.73|465.33|463.73|465.33|463.73|0
1640251080000|2021-12-23 09:18:00|465.21|463.61|465.1|463.5|465.21|463.61|465.1|463.5|0
1640251090000|2021-12-23 09:18:10|464.98|463.38|465.1|463.5|465.1|463.5|464.98|463.38|0
1640251100000|2021-12-23 09:18:20|464.98|463.38|464.98|463.38|465.1|463.5|464.98|463.38|0
1640251110000|2021-12-23 09:18:30|464.87|463.27|465.1|463.5|465.1|463.5|464.87|463.27|0
1640251140000|2021-12-23 09:19:00|465.33|463.73|465.1|463.5|465.33|463.73|465.1|463.5|0
1640251170000|2021-12-23 09:19:30|465.33|463.73|465.33|463.73|465.33|463.73|465.33|463.73|0
1640251200000|2021-12-23 09:20:00|465.56|463.96|465.33|463.73|465.56|463.96|465.33|463.73|0
1640251210000|2021-12-23 09:20:10|465.21|463.61|465.1|463.5|465.21|463.61|465.1|463.5|0
1640251220000|2021-12-23 09:20:20|464.87|463.27|464.98|463.38|464.98|463.38|464.87|463.27|0
1640251230000|2021-12-23 09:20:30|464.87|463.27|464.87|463.27|464.87|463.27|464.87|463.27|0
1640251240000|2021-12-23 09:20:40|464.98|463.38|464.87|463.27|464.98|463.38|464.87|463.27|0
1640251270000|2021-12-23 09:21:10|464.64|463.04|464.64|463.04|464.64|463.04|464.64|463.04|0
1640251320000|2021-12-23 09:22:00|464.41|462.81|464.41|462.81|464.41|462.81|464.41|462.81|0
1640251330000|2021-12-23 09:22:10|464.64|463.04|464.64|463.04|464.64|463.04|464.64|463.04|0
1640251340000|2021-12-23 09:22:20|464.41|462.81|464.41|462.81|464.41|462.81|464.41|462.81|0
1640251370000|2021-12-23 09:22:50|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640251400000|2021-12-23 09:23:20|464.17|462.57|463.94|462.34|464.17|462.57|463.94|462.34|0
1640251440000|2021-12-23 09:24:00|463.71|462.11|463.71|462.11|463.71|462.11|463.59|461.99|0
1640251450000|2021-12-23 09:24:10|463.82|462.22|463.82|462.22|463.94|462.34|463.82|462.22|0
1640251460000|2021-12-23 09:24:20|463.94|462.34|463.94|462.34|463.94|462.34|463.82|462.22|0
1640251470000|2021-12-23 09:24:30|464.05|462.45|464.17|462.57|464.17|462.57|464.05|462.45|0
1640251490000|2021-12-23 09:24:50|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640251510000|2021-12-23 09:25:10|464.17|462.57|464.4|462.8|464.4|462.8|464.17|462.57|0
1640251520000|2021-12-23 09:25:20|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1640251530000|2021-12-23 09:25:30|464.28|462.68|464.17|462.57|464.28|462.68|464.17|462.57|0
1640251560000|2021-12-23 09:26:00|464.05|462.45|464.17|462.57|464.17|462.57|464.05|462.45|0
1640251590000|2021-12-23 09:26:30|464.05|462.45|463.71|462.11|464.05|462.45|463.71|462.11|0
1640251610000|2021-12-23 09:26:50|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640251620000|2021-12-23 09:27:00|464.17|462.57|464.05|462.45|464.17|462.57|463.94|462.34|0
1640251630000|2021-12-23 09:27:10|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640251650000|2021-12-23 09:27:30|463.71|462.11|463.94|462.34|463.94|462.34|463.71|462.11|0
1640251690000|2021-12-23 09:28:10|463.71|462.11|463.71|462.11|463.94|462.34|463.71|462.11|0
1640251700000|2021-12-23 09:28:20|463.82|462.22|464.17|462.57|464.17|462.57|463.82|462.22|0
1640251710000|2021-12-23 09:28:30|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640251720000|2021-12-23 09:28:40|463.71|462.11|463.71|462.11|463.71|462.11|463.71|462.11|0
1640251740000|2021-12-23 09:29:00|463.94|462.34|463.71|462.11|463.94|462.34|463.71|462.11|0
1640251790000|2021-12-23 09:29:50|463.48|461.88|463.48|461.88|463.48|461.88|463.48|461.88|0
1640251800000|2021-12-23 09:30:00|463.25|461.65|463.13|461.53|463.25|461.65|463.02|461.42|0
1640251810000|2021-12-23 09:30:10|463.02|461.42|462.79|461.19|463.02|461.42|462.79|461.19|0
1640251820000|2021-12-23 09:30:20|462.9|461.3|463.13|461.53|463.13|461.53|462.9|461.3|0
1640251830000|2021-12-23 09:30:30|463.48|461.88|463.25|461.65|463.48|461.88|463.25|461.65|0
1640251840000|2021-12-23 09:30:40|463.48|461.88|463.25|461.65|463.48|461.88|463.25|461.65|0
1640251850000|2021-12-23 09:30:50|463.48|461.88|463.71|462.11|463.71|462.11|463.48|461.88|0
1640251860000|2021-12-23 09:31:00|463.94|462.34|464.17|462.57|464.4|462.8|463.94|462.34|0
1640251870000|2021-12-23 09:31:10|464.4|462.8|464.4|462.8|464.4|462.8|464.4|462.8|0
1640251880000|2021-12-23 09:31:20|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1640251890000|2021-12-23 09:31:30|464.28|462.68|464.17|462.57|464.28|462.68|464.17|462.57|0
1640251900000|2021-12-23 09:31:40|464.4|462.8|464.4|462.8|464.4|462.8|464.4|462.8|0
1640251920000|2021-12-23 09:32:00|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1640251950000|2021-12-23 09:32:30|463.94|462.34|463.71|462.11|463.94|462.34|463.71|462.11|0
1640251970000|2021-12-23 09:32:50|463.48|461.88|463.48|461.88|463.48|461.88|463.48|461.88|0
1640251990000|2021-12-23 09:33:10|463.59|461.99|463.48|461.88|463.59|461.99|463.48|461.88|0
1640252010000|2021-12-23 09:33:30|463.71|462.11|463.71|462.11|463.82|462.22|463.71|462.11|0
1640252040000|2021-12-23 09:34:00|463.59|461.99|463.48|461.88|463.59|461.99|463.48|461.88|0
1640252050000|2021-12-23 09:34:10|463.59|461.99|463.48|461.88|463.59|461.99|463.48|461.88|0
1640252070000|2021-12-23 09:34:30|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640252080000|2021-12-23 09:34:40|463.82|462.22|463.71|462.11|463.94|462.34|463.71|462.11|0
1640252100000|2021-12-23 09:35:00|463.59|461.99|463.71|462.11|463.71|462.11|463.59|461.99|0
1640252150000|2021-12-23 09:35:50|463.59|461.99|463.59|461.99|463.59|461.99|463.59|461.99|0
1640252160000|2021-12-23 09:36:00|463.71|462.11|463.94|462.34|463.94|462.34|463.71|462.11|0
1640252170000|2021-12-23 09:36:10|464.17|462.57|463.94|462.34|464.17|462.57|463.94|462.34|0
1640252180000|2021-12-23 09:36:20|464.05|462.45|464.17|462.57|464.17|462.57|464.05|462.45|0
1640252200000|2021-12-23 09:36:40|463.94|462.34|463.94|462.34|463.94|462.34|463.94|462.34|0
1640252210000|2021-12-23 09:36:50|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1640252220000|2021-12-23 09:37:00|464.05|462.45|464.05|462.45|464.05|462.45|464.05|462.45|0
1640252230000|2021-12-23 09:37:10|463.94|462.34|463.94|462.34|463.94|462.34|463.82|462.22|0
1640252240000|2021-12-23 09:37:20|464.17|462.57|464.17|462.57|464.17|462.57|464.17|462.57|0
1640252250000|2021-12-23 09:37:30|464.28|462.68|464.28|462.68|464.28|462.68|464.28|462.68|0
1640252260000|2021-12-23 09:37:40|464.17|462.57|464.63|463.03|464.63|463.03|464.17|462.57|0
1640252290000|2021-12-23 09:38:10|464.51|462.91|464.63|463.03|464.63|463.03|464.51|462.91|0
1640252300000|2021-12-23 09:38:20|464.51|462.91|464.4|462.8|464.51|462.91|464.4|462.8|0
1640252310000|2021-12-23 09:38:30|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1640252340000|2021-12-23 09:39:00|464.51|462.91|464.4|462.8|464.51|462.91|464.4|462.8|0
1640252350000|2021-12-23 09:39:10|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1640252380000|2021-12-23 09:39:40|464.51|462.91|464.51|462.91|464.51|462.91|464.51|462.91|0
1640252390000|2021-12-23 09:39:50|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1640252420000|2021-12-23 09:40:20|464.86|463.26|464.86|463.26|464.86|463.26|464.86|463.26|0
1640252430000|2021-12-23 09:40:30|465.09|463.49|465.32|463.72|465.32|463.72|465.09|463.49|0
1640252440000|2021-12-23 09:40:40|465.55|463.95|465.32|463.72|465.55|463.95|465.32|463.72|0
1640252460000|2021-12-23 09:41:00|465.09|463.49|465.09|463.49|465.09|463.49|465.09|463.49|0
1640252500000|2021-12-23 09:41:40|464.97|463.37|464.97|463.37|464.97|463.37|464.97|463.37|0
1640252510000|2021-12-23 09:41:50|465.09|463.49|465.09|463.49|465.09|463.49|464.97|463.37|0
1640252520000|2021-12-23 09:42:00|464.97|463.37|464.86|463.26|464.97|463.37|464.86|463.26|0
1640252530000|2021-12-23 09:42:10|464.63|463.03|464.63|463.03|464.63|463.03|464.63|463.03|0
1640252540000|2021-12-23 09:42:20|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640252570000|2021-12-23 09:42:50|464.39|462.79|464.62|463.02|464.62|463.02|464.39|462.79|0
1640252600000|2021-12-23 09:43:20|464.5|462.9|464.39|462.79|464.5|462.9|464.39|462.79|0
1640252610000|2021-12-23 09:43:30|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640252660000|2021-12-23 09:44:20|464.73|463.13|464.85|463.25|464.85|463.25|464.73|463.13|0
1640252670000|2021-12-23 09:44:30|465.09|463.49|465.09|463.49|465.09|463.49|465.09|463.49|0
1640252700000|2021-12-23 09:45:00|465.32|463.72|465.32|463.72|465.32|463.72|465.32|463.72|0
1640252710000|2021-12-23 09:45:10|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1640252720000|2021-12-23 09:45:20|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1640252730000|2021-12-23 09:45:30|464.85|463.25|464.96|463.36|464.96|463.36|464.85|463.25|0
1640252740000|2021-12-23 09:45:40|465.08|463.48|464.96|463.36|465.08|463.48|464.96|463.36|0
1640252750000|2021-12-23 09:45:50|465.08|463.48|464.96|463.36|465.08|463.48|464.96|463.36|0
1640252760000|2021-12-23 09:46:00|465.08|463.48|465.08|463.48|465.08|463.48|465.08|463.48|0
1640252780000|2021-12-23 09:46:20|464.85|463.25|464.85|463.25|464.85|463.25|464.85|463.25|0
1640252790000|2021-12-23 09:46:30|464.73|463.13|465.08|463.48|465.08|463.48|464.73|463.13|0
1640252800000|2021-12-23 09:46:40|464.85|463.25|464.85|463.25|464.85|463.25|464.85|463.25|0
1640252820000|2021-12-23 09:47:00|464.16|462.56|464.39|462.79|464.39|462.79|464.16|462.56|0
1640252840000|2021-12-23 09:47:20|463.7|462.1|463.7|462.1|463.93|462.33|463.7|462.1|0
1640252850000|2021-12-23 09:47:30|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1640252860000|2021-12-23 09:47:40|464.16|462.56|464.16|462.56|464.16|462.56|464.16|462.56|0
1640252870000|2021-12-23 09:47:50|464.04|462.44|464.16|462.56|464.16|462.56|463.93|462.33|0
1640252880000|2021-12-23 09:48:00|464.39|462.79|464.16|462.56|464.39|462.79|464.16|462.56|0
1640252890000|2021-12-23 09:48:10|464.04|462.44|464.04|462.44|464.04|462.44|464.04|462.44|0
1640252900000|2021-12-23 09:48:20|463.93|462.33|464.16|462.56|464.16|462.56|463.93|462.33|0
1640252910000|2021-12-23 09:48:30|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640252920000|2021-12-23 09:48:40|464.04|462.44|464.04|462.44|464.04|462.44|464.04|462.44|0
1640252930000|2021-12-23 09:48:50|464.16|462.56|464.16|462.56|464.16|462.56|464.16|462.56|0
1640252940000|2021-12-23 09:49:00|463.93|462.33|464.16|462.56|464.16|462.56|463.93|462.33|0
1640252970000|2021-12-23 09:49:30|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640252990000|2021-12-23 09:49:50|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640253000000|2021-12-23 09:50:00|464.5|462.9|464.5|462.9|464.5|462.9|464.5|462.9|0
1640253010000|2021-12-23 09:50:10|464.39|462.79|464.62|463.02|464.62|463.02|464.39|462.79|0
1640253040000|2021-12-23 09:50:40|464.39|462.79|464.62|463.02|464.62|463.02|464.39|462.79|0
1640253060000|2021-12-23 09:51:00|464.5|462.9|464.5|462.9|464.5|462.9|464.5|462.9|0
1640253070000|2021-12-23 09:51:10|464.62|463.02|464.85|463.25|464.85|463.25|464.62|463.02|0
1640253080000|2021-12-23 09:51:20|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640253090000|2021-12-23 09:51:30|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640253120000|2021-12-23 09:52:00|464.5|462.9|464.5|462.9|464.5|462.9|464.5|462.9|0
1640253140000|2021-12-23 09:52:20|464.39|462.79|464.62|463.02|464.62|463.02|464.39|462.79|0
1640253150000|2021-12-23 09:52:30|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640253170000|2021-12-23 09:52:50|464.16|462.56|464.16|462.56|464.16|462.56|464.16|462.56|0
1640253180000|2021-12-23 09:53:00|464.04|462.44|464.16|462.56|464.16|462.56|464.04|462.44|0
1640253190000|2021-12-23 09:53:10|464.04|462.44|464.16|462.56|464.16|462.56|464.04|462.44|0
1640253200000|2021-12-23 09:53:20|464.04|462.44|463.93|462.33|464.04|462.44|463.93|462.33|0
1640253240000|2021-12-23 09:54:00|463.7|462.1|463.7|462.1|463.7|462.1|463.7|462.1|0
1640253260000|2021-12-23 09:54:20|463.93|462.33|463.81|462.21|463.93|462.33|463.81|462.21|0
1640253270000|2021-12-23 09:54:30|463.93|462.33|463.7|462.1|463.93|462.33|463.7|462.1|0
1640253280000|2021-12-23 09:54:40|463.81|462.21|463.93|462.33|463.93|462.33|463.81|462.21|0
1640253290000|2021-12-23 09:54:50|463.81|462.21|463.81|462.21|463.81|462.21|463.81|462.21|0
1640253300000|2021-12-23 09:55:00|463.93|462.33|464.16|462.56|464.16|462.56|463.93|462.33|0
1640253310000|2021-12-23 09:55:10|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640253330000|2021-12-23 09:55:30|464.62|463.02|464.5|462.9|464.62|463.02|464.5|462.9|0
1640253350000|2021-12-23 09:55:50|464.39|462.79|464.5|462.9|464.5|462.9|464.39|462.79|0
1640253360000|2021-12-23 09:56:00|464.62|463.02|464.62|463.02|464.62|463.02|464.39|462.79|0
1640253370000|2021-12-23 09:56:10|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640253390000|2021-12-23 09:56:30|464.27|462.67|464.27|462.67|464.27|462.67|464.27|462.67|0
1640253400000|2021-12-23 09:56:40|464.16|462.56|464.16|462.56|464.16|462.56|464.16|462.56|0
1640253410000|2021-12-23 09:56:50|463.92|462.32|463.92|462.32|463.92|462.32|463.92|462.32|0
1640253420000|2021-12-23 09:57:00|464.15|462.55|464.15|462.55|464.39|462.79|464.15|462.55|0
1640253430000|2021-12-23 09:57:10|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1640253470000|2021-12-23 09:57:50|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640253490000|2021-12-23 09:58:10|464.5|462.9|464.5|462.9|464.62|463.02|464.39|462.79|0
1640253500000|2021-12-23 09:58:20|464.62|463.02|464.5|462.9|464.62|463.02|464.5|462.9|0
1640253510000|2021-12-23 09:58:30|464.62|463.02|464.5|462.9|464.62|463.02|464.5|462.9|0
1640253520000|2021-12-23 09:58:40|464.38|462.78|464.62|463.02|464.62|463.02|464.38|462.78|0
1640253530000|2021-12-23 09:58:50|464.73|463.13|464.85|463.25|464.85|463.25|464.62|463.02|0
1640253540000|2021-12-23 09:59:00|464.62|463.02|464.62|463.02|464.62|463.02|464.62|463.02|0
1640253550000|2021-12-23 09:59:10|464.5|462.9|464.38|462.78|464.62|463.02|464.38|462.78|0
1640253600000|2021-12-23 10:00:00|464.49|462.89|464.49|462.89|464.49|462.89|464.49|462.89|0
1640253610000|2021-12-23 10:00:10|464.38|462.78|464.38|462.78|464.49|462.89|464.38|462.78|0
1640253630000|2021-12-23 10:00:30|464.26|462.66|464.15|462.55|464.26|462.66|464.15|462.55|0
1640253650000|2021-12-23 10:00:50|464.03|462.43|464.15|462.55|464.15|462.55|464.03|462.43|0
1640253660000|2021-12-23 10:01:00|464.38|462.78|464.15|462.55|464.38|462.78|464.15|462.55|0
1640253670000|2021-12-23 10:01:10|464.26|462.66|464.38|462.78|464.38|462.78|464.26|462.66|0
1640253680000|2021-12-23 10:01:20|463.92|462.32|463.92|462.32|463.92|462.32|463.92|462.32|0
1640253690000|2021-12-23 10:01:30|463.69|462.09|463.92|462.32|463.92|462.32|463.69|462.09|0
1640253700000|2021-12-23 10:01:40|463.8|462.2|463.8|462.2|463.8|462.2|463.8|462.2|0
1640253710000|2021-12-23 10:01:50|463.69|462.09|463.57|461.97|463.69|462.09|463.57|461.97|0
1640253720000|2021-12-23 10:02:00|463.92|462.32|463.92|462.32|463.92|462.32|463.8|462.2|0
1640253730000|2021-12-23 10:02:10|463.8|462.2|463.8|462.2|463.92|462.32|463.8|462.2|0
1640253740000|2021-12-23 10:02:20|463.69|462.09|463.8|462.2|463.8|462.2|463.69|462.09|0
1640253750000|2021-12-23 10:02:30|463.92|462.32|463.92|462.32|463.92|462.32|463.92|462.32|0
1640253760000|2021-12-23 10:02:40|463.69|462.09|463.69|462.09|463.69|462.09|463.69|462.09|0
1640253780000|2021-12-23 10:03:00|463.8|462.2|463.57|461.97|463.8|462.2|463.57|461.97|0
1640253790000|2021-12-23 10:03:10|463.69|462.09|463.57|461.97|463.69|462.09|463.57|461.97|0
1640253800000|2021-12-23 10:03:20|463.69|462.09|463.69|462.09|463.69|462.09|463.69|462.09|0
1640253810000|2021-12-23 10:03:30|463.92|462.32|463.69|462.09|463.92|462.32|463.69|462.09|0
1640253820000|2021-12-23 10:03:40|463.57|461.97|463.57|461.97|463.69|462.09|463.57|461.97|0
1640253830000|2021-12-23 10:03:50|463.69|462.09|463.46|461.86|463.69|462.09|463.46|461.86|0
1640253840000|2021-12-23 10:04:00|463.69|462.09|463.8|462.2|463.8|462.2|463.69|462.09|0
1640253850000|2021-12-23 10:04:10|463.69|462.09|463.8|462.2|463.8|462.2|463.69|462.09|0
1640253860000|2021-12-23 10:04:20|463.92|462.32|463.92|462.32|463.92|462.32|463.69|462.09|0
1640253870000|2021-12-23 10:04:30|464.15|462.55|464.26|462.66|464.38|462.78|464.15|462.55|0
1640253880000|2021-12-23 10:04:40|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1640253890000|2021-12-23 10:04:50|464.61|463.01|464.38|462.78|464.61|463.01|464.38|462.78|0
1640253930000|2021-12-23 10:05:30|464.61|463.01|464.38|462.78|464.61|463.01|464.38|462.78|0
1640253940000|2021-12-23 10:05:40|464.49|462.89|464.61|463.01|464.61|463.01|464.49|462.89|0
1640253950000|2021-12-23 10:05:50|464.72|463.12|464.72|463.12|464.72|463.12|464.72|463.12|0
1640253960000|2021-12-23 10:06:00|464.61|463.01|464.61|463.01|464.61|463.01|464.49|462.89|0
1640253980000|2021-12-23 10:06:20|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1640254000000|2021-12-23 10:06:40|464.84|463.24|464.72|463.12|464.84|463.24|464.72|463.12|0
1640254010000|2021-12-23 10:06:50|464.61|463.01|464.61|463.01|464.61|463.01|464.61|463.01|0
1640254030000|2021-12-23 10:07:10|464.38|462.78|464.26|462.66|464.38|462.78|464.26|462.66|0
1640254040000|2021-12-23 10:07:20|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1640254060000|2021-12-23 10:07:40|464.26|462.66|464.26|462.66|464.26|462.66|464.26|462.66|0
1640254070000|2021-12-23 10:07:50|464.15|462.55|464.38|462.78|464.38|462.78|464.15|462.55|0
1640254120000|2021-12-23 10:08:40|464.15|462.55|464.15|462.55|464.15|462.55|464.15|462.55|0
1640254150000|2021-12-23 10:09:10|463.92|462.32|464.38|462.78|464.38|462.78|463.92|462.32|0
1640254160000|2021-12-23 10:09:20|464.26|462.66|464.38|462.78|464.38|462.78|464.26|462.66|0
1640254240000|2021-12-23 10:10:40|464.61|463.01|464.61|463.01|464.61|463.01|464.61|463.01|0
1640254250000|2021-12-23 10:10:50|464.84|463.24|464.84|463.24|464.84|463.24|464.84|463.24|0
1640254260000|2021-12-23 10:11:00|465.07|463.47|465.07|463.47|465.07|463.47|465.07|463.47|0
1640254270000|2021-12-23 10:11:10|464.84|463.24|464.84|463.24|464.84|463.24|464.84|463.24|0
1640254330000|2021-12-23 10:12:10|465.07|463.47|464.84|463.24|465.07|463.47|464.84|463.24|0
1640254350000|2021-12-23 10:12:30|464.61|463.01|464.84|463.24|464.84|463.24|464.61|463.01|0
1640254380000|2021-12-23 10:13:00|465.07|463.47|465.07|463.47|465.07|463.47|465.07|463.47|0
1640254420000|2021-12-23 10:13:40|464.84|463.24|465.07|463.47|465.07|463.47|464.84|463.24|0
1640254430000|2021-12-23 10:13:50|464.95|463.35|464.95|463.35|464.95|463.35|464.95|463.35|0
1640254440000|2021-12-23 10:14:00|465.07|463.47|464.95|463.35|465.07|463.47|464.95|463.35|0
1640254450000|2021-12-23 10:14:10|465.07|463.47|464.84|463.24|465.07|463.47|464.84|463.24|0
1640254460000|2021-12-23 10:14:20|464.61|463.01|464.61|463.01|464.61|463.01|464.61|463.01|0
1640254490000|2021-12-23 10:14:50|464.84|463.24|464.84|463.24|464.84|463.24|464.84|463.24|0
1640254500000|2021-12-23 10:15:00|465.07|463.47|465.07|463.47|465.07|463.47|465.07|463.47|0
1640254550000|2021-12-23 10:15:50|464.95|463.35|464.84|463.24|464.95|463.35|464.84|463.24|0
1640254560000|2021-12-23 10:16:00|464.95|463.35|465.07|463.47|465.07|463.47|464.95|463.35|0
1640254660000|2021-12-23 10:17:40|464.84|463.24|464.84|463.24|464.84|463.24|464.84|463.24|0
1640254670000|2021-12-23 10:17:50|464.83|463.23|464.83|463.23|464.83|463.23|464.83|463.23|0
1640254680000|2021-12-23 10:18:00|464.95|463.35|465.07|463.47|465.07|463.47|464.83|463.23|0
1640254690000|2021-12-23 10:18:10|464.95|463.35|464.83|463.23|464.95|463.35|464.83|463.23|0
1640254700000|2021-12-23 10:18:20|465.07|463.47|465.07|463.47|465.07|463.47|465.07|463.47|0
1640254750000|2021-12-23 10:19:10|465.06|463.46|465.06|463.46|465.06|463.46|465.06|463.46|0
1640254860000|2021-12-23 10:21:00|465.17|463.57|465.29|463.69|465.29|463.69|465.17|463.57|0
1640254870000|2021-12-23 10:21:10|465.53|463.93|465.53|463.93|465.53|463.93|465.53|463.93|0
1640254880000|2021-12-23 10:21:20|465.99|464.39|466.1|464.5|466.1|464.5|465.99|464.39|0
1640254890000|2021-12-23 10:21:30|466.22|464.62|466.45|464.85|466.45|464.85|466.22|464.62|0
1640254900000|2021-12-23 10:21:40|466.68|465.08|467.14|465.54|467.14|465.54|466.68|465.08|0
1640254920000|2021-12-23 10:22:00|466.91|465.31|467.14|465.54|467.14|465.54|466.91|465.31|0
1640254940000|2021-12-23 10:22:20|466.91|465.31|466.91|465.31|467.02|465.42|466.91|465.31|0
1640254960000|2021-12-23 10:22:40|467.14|465.54|467.14|465.54|467.14|465.54|467.14|465.54|0
1640254970000|2021-12-23 10:22:50|466.91|465.31|466.91|465.31|466.91|465.31|466.91|465.31|0
1640254990000|2021-12-23 10:23:10|466.79|465.19|466.68|465.08|466.79|465.19|466.68|465.08|0
1640255000000|2021-12-23 10:23:20|466.45|464.85|466.45|464.85|466.45|464.85|466.45|464.85|0
1640255010000|2021-12-23 10:23:30|466.68|465.08|466.68|465.08|466.68|465.08|466.68|465.08|0
1640255020000|2021-12-23 10:23:40|466.56|464.96|466.68|465.08|466.68|465.08|466.45|464.85|0
1640255030000|2021-12-23 10:23:50|466.56|464.96|466.45|464.85|466.56|464.96|466.45|464.85|0
1640255040000|2021-12-23 10:24:00|466.56|464.96|466.45|464.85|466.56|464.96|466.45|464.85|0
1640255050000|2021-12-23 10:24:10|466.56|464.96|466.56|464.96|466.56|464.96|466.56|464.96|0
1640255060000|2021-12-23 10:24:20|466.45|464.85|466.68|465.08|466.68|465.08|466.45|464.85|0
1640255080000|2021-12-23 10:24:40|466.56|464.96|466.56|464.96|466.56|464.96|466.56|464.96|0
1640255090000|2021-12-23 10:24:50|466.45|464.85|466.22|464.62|466.45|464.85|466.22|464.62|0
1640255100000|2021-12-23 10:25:00|465.99|464.39|465.99|464.39|465.99|464.39|465.99|464.39|0
1640255110000|2021-12-23 10:25:10|465.75|464.15|465.75|464.15|465.75|464.15|465.75|464.15|0
1640255190000|2021-12-23 10:26:30|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255220000|2021-12-23 10:27:00|466.21|464.61|466.21|464.61|466.21|464.61|466.21|464.61|0
1640255230000|2021-12-23 10:27:10|466.45|464.85|466.21|464.61|466.45|464.85|466.21|464.61|0
1640255240000|2021-12-23 10:27:20|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255260000|2021-12-23 10:27:40|466.09|464.49|465.98|464.38|466.09|464.49|465.98|464.38|0
1640255280000|2021-12-23 10:28:00|466.09|464.49|466.21|464.61|466.21|464.61|466.09|464.49|0
1640255310000|2021-12-23 10:28:30|466.09|464.49|466.21|464.61|466.21|464.61|466.09|464.49|0
1640255350000|2021-12-23 10:29:10|466.09|464.49|466.21|464.61|466.21|464.61|466.09|464.49|0
1640255380000|2021-12-23 10:29:40|466.09|464.49|466.21|464.61|466.21|464.61|466.09|464.49|0
1640255390000|2021-12-23 10:29:50|466.09|464.49|466.09|464.49|466.21|464.61|465.98|464.38|0
1640255400000|2021-12-23 10:30:00|465.98|464.38|465.98|464.38|466.21|464.61|465.98|464.38|0
1640255410000|2021-12-23 10:30:10|466.21|464.61|465.98|464.38|466.21|464.61|465.98|464.38|0
1640255420000|2021-12-23 10:30:20|466.21|464.61|466.21|464.61|466.21|464.61|466.21|464.61|0
1640255460000|2021-12-23 10:31:00|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255480000|2021-12-23 10:31:20|465.75|464.15|465.75|464.15|465.75|464.15|465.75|464.15|0
1640255520000|2021-12-23 10:32:00|465.86|464.26|465.75|464.15|465.86|464.26|465.75|464.15|0
1640255540000|2021-12-23 10:32:20|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255550000|2021-12-23 10:32:30|465.75|464.15|465.98|464.38|465.98|464.38|465.75|464.15|0
1640255570000|2021-12-23 10:32:50|465.86|464.26|465.75|464.15|465.86|464.26|465.75|464.15|0
1640255580000|2021-12-23 10:33:00|465.86|464.26|465.86|464.26|465.86|464.26|465.86|464.26|0
1640255600000|2021-12-23 10:33:20|465.98|464.38|465.75|464.15|465.98|464.38|465.75|464.15|0
1640255620000|2021-12-23 10:33:40|465.86|464.26|465.75|464.15|465.98|464.38|465.75|464.15|0
1640255630000|2021-12-23 10:33:50|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255650000|2021-12-23 10:34:10|465.86|464.26|465.75|464.15|465.86|464.26|465.75|464.15|0
1640255660000|2021-12-23 10:34:20|465.98|464.38|465.86|464.26|465.98|464.38|465.86|464.26|0
1640255670000|2021-12-23 10:34:30|465.75|464.15|465.98|464.38|465.98|464.38|465.75|464.15|0
1640255690000|2021-12-23 10:34:50|465.86|464.26|465.86|464.26|465.98|464.38|465.86|464.26|0
1640255700000|2021-12-23 10:35:00|465.75|464.15|465.75|464.15|465.75|464.15|465.75|464.15|0
1640255710000|2021-12-23 10:35:10|465.98|464.38|465.98|464.38|465.98|464.38|465.98|464.38|0
1640255740000|2021-12-23 10:35:40|466.21|464.61|466.21|464.61|466.21|464.61|466.21|464.61|0
1640255770000|2021-12-23 10:36:10|465.98|464.38|466.09|464.49|466.21|464.61|465.98|464.38|0
1640255780000|2021-12-23 10:36:20|466.21|464.61|466.21|464.61|466.21|464.61|466.21|464.61|0
1640255800000|2021-12-23 10:36:40|466.32|464.72|466.32|464.72|466.32|464.72|466.32|464.72|0
1640255810000|2021-12-23 10:36:50|466.44|464.84|466.67|465.07|466.67|465.07|466.44|464.84|0
1640255820000|2021-12-23 10:37:00|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1640255840000|2021-12-23 10:37:20|466.67|465.07|466.44|464.84|466.67|465.07|466.44|464.84|0
1640255850000|2021-12-23 10:37:30|466.67|465.07|466.67|465.07|466.67|465.07|466.67|465.07|0
1640255900000|2021-12-23 10:38:20|466.9|465.3|466.67|465.07|466.9|465.3|466.67|465.07|0
1640255910000|2021-12-23 10:38:30|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1640255920000|2021-12-23 10:38:40|466.67|465.07|466.67|465.07|466.67|465.07|466.67|465.07|0
1640255930000|2021-12-23 10:38:50|466.9|465.3|467.36|465.76|467.36|465.76|466.9|465.3|0
1640255940000|2021-12-23 10:39:00|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1640255980000|2021-12-23 10:39:40|467.36|465.76|467.59|465.99|467.59|465.99|467.36|465.76|0
1640256000000|2021-12-23 10:40:00|468.29|466.69|468.29|466.69|468.29|466.69|468.29|466.69|0
1640256020000|2021-12-23 10:40:20|468.06|466.46|468.06|466.46|468.06|466.46|468.06|466.46|0
1640256060000|2021-12-23 10:41:00|467.94|466.34|467.82|466.22|467.94|466.34|467.82|466.22|0
1640256070000|2021-12-23 10:41:10|468.06|466.46|468.06|466.46|468.06|466.46|468.06|466.46|0
1640256090000|2021-12-23 10:41:30|467.93|466.33|468.06|466.46|468.06|466.46|467.93|466.33|0
1640256100000|2021-12-23 10:41:40|467.82|466.22|467.93|466.33|467.93|466.33|467.82|466.22|0
1640256110000|2021-12-23 10:41:50|467.82|466.22|467.93|466.33|467.93|466.33|467.82|466.22|0
1640256120000|2021-12-23 10:42:00|468.05|466.45|467.82|466.22|468.05|466.45|467.82|466.22|0
1640256130000|2021-12-23 10:42:10|467.93|466.33|468.05|466.45|468.05|466.45|467.93|466.33|0
1640256160000|2021-12-23 10:42:40|467.82|466.22|467.82|466.22|467.82|466.22|467.82|466.22|0
1640256170000|2021-12-23 10:42:50|468.05|466.45|467.82|466.22|468.05|466.45|467.82|466.22|0
1640256190000|2021-12-23 10:43:10|468.05|466.45|468.05|466.45|468.05|466.45|468.05|466.45|0
1640256210000|2021-12-23 10:43:30|467.82|466.22|468.05|466.45|468.05|466.45|467.82|466.22|0
1640256230000|2021-12-23 10:43:50|467.82|466.22|467.82|466.22|467.82|466.22|467.82|466.22|0
1640256250000|2021-12-23 10:44:10|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1640256260000|2021-12-23 10:44:20|467.82|466.22|467.93|466.33|467.93|466.33|467.82|466.22|0
1640256270000|2021-12-23 10:44:30|467.82|466.22|467.82|466.22|467.93|466.33|467.82|466.22|0
1640256300000|2021-12-23 10:45:00|467.59|465.99|467.36|465.76|467.59|465.99|467.36|465.76|0
1640256310000|2021-12-23 10:45:10|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1640256320000|2021-12-23 10:45:20|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1640256330000|2021-12-23 10:45:30|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1640256340000|2021-12-23 10:45:40|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1640256350000|2021-12-23 10:45:50|467.24|465.64|467.24|465.64|467.24|465.64|467.24|465.64|0
1640256360000|2021-12-23 10:46:00|467.13|465.53|467.13|465.53|467.24|465.64|467.13|465.53|0
1640256370000|2021-12-23 10:46:10|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1640256380000|2021-12-23 10:46:20|467.59|465.99|467.47|465.87|467.59|465.99|467.47|465.87|0
1640256390000|2021-12-23 10:46:30|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1640256410000|2021-12-23 10:46:50|467.47|465.87|467.36|465.76|467.47|465.87|467.36|465.76|0
1640256430000|2021-12-23 10:47:10|467.24|465.64|467.13|465.53|467.24|465.64|467.13|465.53|0
1640256450000|2021-12-23 10:47:30|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1640256460000|2021-12-23 10:47:40|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1640256470000|2021-12-23 10:47:50|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1640256480000|2021-12-23 10:48:00|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1640256490000|2021-12-23 10:48:10|467.47|465.87|467.36|465.76|467.47|465.87|467.36|465.76|0
1640256520000|2021-12-23 10:48:40|467.24|465.64|467.13|465.53|467.24|465.64|467.13|465.53|0
1640256530000|2021-12-23 10:48:50|467.24|465.64|467.36|465.76|467.36|465.76|467.24|465.64|0
1640256540000|2021-12-23 10:49:00|467.24|465.64|467.24|465.64|467.24|465.64|467.24|465.64|0
1640256560000|2021-12-23 10:49:20|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1640256590000|2021-12-23 10:49:50|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1640256600000|2021-12-23 10:50:00|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1640256610000|2021-12-23 10:50:10|467.82|466.22|467.82|466.22|467.82|466.22|467.82|466.22|0
1640256620000|2021-12-23 10:50:20|468.05|466.45|467.82|466.22|468.05|466.45|467.82|466.22|0
1640256630000|2021-12-23 10:50:30|468.05|466.45|468.05|466.45|468.05|466.45|468.05|466.45|0
1640256650000|2021-12-23 10:50:50|467.93|466.33|467.93|466.33|467.93|466.33|467.93|466.33|0
1640256660000|2021-12-23 10:51:00|468.05|466.45|468.05|466.45|468.05|466.45|468.05|466.45|0
1640256690000|2021-12-23 10:51:30|468.28|466.68|468.51|466.91|468.51|466.91|468.28|466.68|0
1640256710000|2021-12-23 10:51:50|468.74|467.14|468.74|467.14|468.74|467.14|468.51|466.91|0
1640256720000|2021-12-23 10:52:00|468.62|467.02|468.74|467.14|468.74|467.14|468.62|467.02|0
1640256730000|2021-12-23 10:52:10|469.21|467.61|469.44|467.84|469.44|467.84|468.97|467.37|0
1640256750000|2021-12-23 10:52:30|469.67|468.07|469.9|468.3|469.9|468.3|469.67|468.07|0
1640256760000|2021-12-23 10:52:40|469.67|468.07|469.67|468.07|469.67|468.07|469.67|468.07|0
1640256770000|2021-12-23 10:52:50|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1640256800000|2021-12-23 10:53:20|469.32|467.72|469.44|467.84|469.44|467.84|469.2|467.6|0
1640256810000|2021-12-23 10:53:30|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640256820000|2021-12-23 10:53:40|468.97|467.37|469.2|467.6|469.2|467.6|468.97|467.37|0
1640256830000|2021-12-23 10:53:50|469.08|467.48|469.08|467.48|469.2|467.6|469.08|467.48|0
1640256840000|2021-12-23 10:54:00|469.2|467.6|469.2|467.6|469.2|467.6|469.08|467.48|0
1640256850000|2021-12-23 10:54:10|468.97|467.37|469.2|467.6|469.2|467.6|468.97|467.37|0
1640256860000|2021-12-23 10:54:20|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1640256880000|2021-12-23 10:54:40|469.2|467.6|468.97|467.37|469.2|467.6|468.97|467.37|0
1640256900000|2021-12-23 10:55:00|469.08|467.48|469.2|467.6|469.2|467.6|468.97|467.37|0
1640256910000|2021-12-23 10:55:10|469.43|467.83|469.67|468.07|469.67|468.07|469.43|467.83|0
1640256930000|2021-12-23 10:55:30|469.43|467.83|469.43|467.83|469.43|467.83|469.43|467.83|0
1640256940000|2021-12-23 10:55:40|469.67|468.07|469.67|468.07|469.67|468.07|469.67|468.07|0
1640256950000|2021-12-23 10:55:50|469.43|467.83|469.08|467.48|469.43|467.83|469.08|467.48|0
1640256960000|2021-12-23 10:56:00|468.97|467.37|469.2|467.6|469.2|467.6|468.97|467.37|0
1640256970000|2021-12-23 10:56:10|469.43|467.83|469.2|467.6|469.43|467.83|469.2|467.6|0
1640256980000|2021-12-23 10:56:20|469.08|467.48|469.08|467.48|469.08|467.48|469.08|467.48|0
1640256990000|2021-12-23 10:56:30|469.2|467.6|469.2|467.6|469.2|467.6|469.08|467.48|0
1640257000000|2021-12-23 10:56:40|469.43|467.83|469.43|467.83|469.43|467.83|469.43|467.83|0
1640257020000|2021-12-23 10:57:00|469.31|467.71|469.2|467.6|469.31|467.71|469.2|467.6|0
1640257030000|2021-12-23 10:57:10|469.43|467.83|469.43|467.83|469.43|467.83|469.43|467.83|0
1640257070000|2021-12-23 10:57:50|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640257080000|2021-12-23 10:58:00|469.43|467.83|469.43|467.83|469.43|467.83|469.43|467.83|0
1640257110000|2021-12-23 10:58:30|469.31|467.71|469.31|467.71|469.31|467.71|469.2|467.6|0
1640257120000|2021-12-23 10:58:40|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640257140000|2021-12-23 10:59:00|469.43|467.83|469.2|467.6|469.43|467.83|469.2|467.6|0
1640257160000|2021-12-23 10:59:20|469.43|467.83|469.2|467.6|469.43|467.83|469.2|467.6|0
1640257170000|2021-12-23 10:59:30|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1640257180000|2021-12-23 10:59:40|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640257190000|2021-12-23 10:59:50|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1640257200000|2021-12-23 11:00:00|469.2|467.6|469.2|467.6|469.2|467.6|469.08|467.48|0
1640257220000|2021-12-23 11:00:20|469.43|467.83|469.43|467.83|469.43|467.83|469.43|467.83|0
1640257230000|2021-12-23 11:00:30|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640257240000|2021-12-23 11:00:40|469.31|467.71|469.31|467.71|469.31|467.71|469.31|467.71|0
1640257250000|2021-12-23 11:00:50|469.2|467.6|469.2|467.6|469.2|467.6|469.2|467.6|0
1640257280000|2021-12-23 11:01:20|469.31|467.71|469.2|467.6|469.31|467.71|469.2|467.6|0
1640257300000|2021-12-23 11:01:40|468.97|467.37|468.74|467.14|468.97|467.37|468.74|467.14|0
1640257310000|2021-12-23 11:01:50|468.97|467.37|468.85|467.25|468.97|467.37|468.85|467.25|0
1640257320000|2021-12-23 11:02:00|468.97|467.37|468.97|467.37|468.97|467.37|468.97|467.37|0
1640257350000|2021-12-23 11:02:30|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1640257440000|2021-12-23 11:04:00|468.5|466.9|468.5|466.9|468.5|466.9|468.5|466.9|0
1640257460000|2021-12-23 11:04:20|468.74|467.14|468.74|467.14|468.74|467.14|468.74|467.14|0
1640257500000|2021-12-23 11:05:00|468.5|466.9|468.74|467.14|468.74|467.14|468.5|466.9|0
1640257520000|2021-12-23 11:05:20|468.73|467.13|468.73|467.13|468.73|467.13|468.73|467.13|0
1640257530000|2021-12-23 11:05:30|468.85|467.25|468.97|467.37|468.97|467.37|468.85|467.25|0
1640257550000|2021-12-23 11:05:50|468.73|467.13|468.5|466.9|468.73|467.13|468.5|466.9|0
1640257560000|2021-12-23 11:06:00|468.73|467.13|468.73|467.13|468.73|467.13|468.73|467.13|0
1640257570000|2021-12-23 11:06:10|468.97|467.37|469.2|467.6|469.2|467.6|468.97|467.37|0
1640257580000|2021-12-23 11:06:20|469.31|467.71|469.43|467.83|469.43|467.83|469.31|467.71|0
1640257600000|2021-12-23 11:06:40|469.66|468.06|469.66|468.06|469.89|468.29|469.66|468.06|0
1640257610000|2021-12-23 11:06:50|469.89|468.29|469.89|468.29|469.89|468.29|469.89|468.29|0
1640257640000|2021-12-23 11:07:20|470.12|468.52|469.89|468.29|470.12|468.52|469.89|468.29|0
1640257810000|2021-12-23 11:10:10|470.12|468.52|470.12|468.52|470.12|468.52|470.12|468.52|0
1640257820000|2021-12-23 11:10:20|470.23|468.63|470.23|468.63|470.23|468.63|470.23|468.63|0
1640257830000|2021-12-23 11:10:30|470.35|468.75|470.35|468.75|470.35|468.75|470.35|468.75|0
1640257880000|2021-12-23 11:11:20|470.58|468.98|470.58|468.98|470.58|468.98|470.58|468.98|0
1640257890000|2021-12-23 11:11:30|470.81|469.21|470.81|469.21|470.81|469.21|470.81|469.21|0
1640257910000|2021-12-23 11:11:50|470.58|468.98|470.58|468.98|470.58|468.98|470.58|468.98|0
1640257940000|2021-12-23 11:12:20|470.35|468.75|470.12|468.52|470.35|468.75|470.12|468.52|0
1640257950000|2021-12-23 11:12:30|470.35|468.75|470.35|468.75|470.35|468.75|470.12|468.52|0
1640257970000|2021-12-23 11:12:50|470|468.4|470|468.4|470|468.4|470|468.4|0
1640257980000|2021-12-23 11:13:00|470.12|468.52|469.66|468.06|470.12|468.52|469.66|468.06|0
1640258010000|2021-12-23 11:13:30|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258040000|2021-12-23 11:14:00|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258100000|2021-12-23 11:15:00|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1640258110000|2021-12-23 11:15:10|469.07|467.47|469.07|467.47|469.07|467.47|469.07|467.47|0
1640258120000|2021-12-23 11:15:20|469.19|467.59|468.96|467.36|469.19|467.59|468.96|467.36|0
1640258150000|2021-12-23 11:15:50|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258160000|2021-12-23 11:16:00|469.07|467.47|469.07|467.47|469.07|467.47|469.07|467.47|0
1640258170000|2021-12-23 11:16:10|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258190000|2021-12-23 11:16:30|469.42|467.82|469.65|468.05|469.65|468.05|469.42|467.82|0
1640258210000|2021-12-23 11:16:50|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258230000|2021-12-23 11:17:10|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258250000|2021-12-23 11:17:30|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1640258260000|2021-12-23 11:17:40|469.07|467.47|469.07|467.47|469.07|467.47|469.07|467.47|0
1640258270000|2021-12-23 11:17:50|468.96|467.36|468.96|467.36|469.19|467.59|468.96|467.36|0
1640258280000|2021-12-23 11:18:00|468.73|467.13|468.73|467.13|468.73|467.13|468.73|467.13|0
1640258290000|2021-12-23 11:18:10|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1640258300000|2021-12-23 11:18:20|468.73|467.13|468.73|467.13|468.73|467.13|468.73|467.13|0
1640258310000|2021-12-23 11:18:30|468.5|466.9|468.5|466.9|468.5|466.9|468.5|466.9|0
1640258320000|2021-12-23 11:18:40|468.26|466.66|468.26|466.66|468.26|466.66|468.26|466.66|0
1640258340000|2021-12-23 11:19:00|468.5|466.9|468.26|466.66|468.5|466.9|468.26|466.66|0
1640258350000|2021-12-23 11:19:10|468.5|466.9|468.5|466.9|468.5|466.9|468.5|466.9|0
1640258380000|2021-12-23 11:19:40|468.38|466.78|468.26|466.66|468.38|466.78|468.26|466.66|0
1640258390000|2021-12-23 11:19:50|468.96|467.36|468.96|467.36|468.96|467.36|468.96|467.36|0
1640258400000|2021-12-23 11:20:00|469.19|467.59|469.42|467.82|469.42|467.82|469.19|467.59|0
1640258420000|2021-12-23 11:20:20|469.53|467.93|469.65|468.05|469.65|468.05|469.53|467.93|0
1640258440000|2021-12-23 11:20:40|469.88|468.28|469.88|468.28|469.88|468.28|469.88|468.28|0
1640258450000|2021-12-23 11:20:50|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258460000|2021-12-23 11:21:00|469.53|467.93|469.42|467.82|469.53|467.93|469.42|467.82|0
1640258470000|2021-12-23 11:21:10|469.65|468.05|469.42|467.82|469.65|468.05|469.42|467.82|0
1640258480000|2021-12-23 11:21:20|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1640258490000|2021-12-23 11:21:30|469.42|467.82|469.65|468.05|469.65|468.05|469.42|467.82|0
1640258520000|2021-12-23 11:22:00|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258540000|2021-12-23 11:22:20|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1640258560000|2021-12-23 11:22:40|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258570000|2021-12-23 11:22:50|469.53|467.93|469.65|468.05|469.65|468.05|469.53|467.93|0
1640258580000|2021-12-23 11:23:00|469.42|467.82|469.65|468.05|469.88|468.28|469.42|467.82|0
1640258600000|2021-12-23 11:23:20|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258620000|2021-12-23 11:23:40|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258630000|2021-12-23 11:23:50|469.3|467.7|469.42|467.82|469.42|467.82|469.3|467.7|0
1640258640000|2021-12-23 11:24:00|469.3|467.7|469.42|467.82|469.42|467.82|469.3|467.7|0
1640258690000|2021-12-23 11:24:50|469.19|467.59|469.42|467.82|469.42|467.82|469.19|467.59|0
1640258740000|2021-12-23 11:25:40|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258750000|2021-12-23 11:25:50|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258760000|2021-12-23 11:26:00|469.19|467.59|469.19|467.59|469.19|467.59|469.19|467.59|0
1640258770000|2021-12-23 11:26:10|469.3|467.7|469.19|467.59|469.3|467.7|469.19|467.59|0
1640258780000|2021-12-23 11:26:20|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1640258850000|2021-12-23 11:27:30|469.18|467.58|469.18|467.58|469.18|467.58|469.18|467.58|0
1640258860000|2021-12-23 11:27:40|469.42|467.82|469.18|467.58|469.42|467.82|469.18|467.58|0
1640258890000|2021-12-23 11:28:10|469.42|467.82|469.42|467.82|469.42|467.82|469.42|467.82|0
1640258930000|2021-12-23 11:28:50|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1640258940000|2021-12-23 11:29:00|469.42|467.82|469.65|468.05|469.65|468.05|469.42|467.82|0
1640258960000|2021-12-23 11:29:20|469.88|468.28|469.76|468.16|469.88|468.28|469.76|468.16|0
1640258970000|2021-12-23 11:29:30|469.65|468.05|469.65|468.05|469.65|468.05|469.65|468.05|0
1640258980000|2021-12-23 11:29:40|469.88|468.28|469.88|468.28|469.88|468.28|469.88|468.28|0
1640258990000|2021-12-23 11:29:50|470.11|468.51|470.8|469.2|470.8|469.2|470.11|468.51|0
1640259000000|2021-12-23 11:30:00|470.57|468.97|470.34|468.74|470.57|468.97|470.34|468.74|0
1640259010000|2021-12-23 11:30:10|470.11|468.51|469.88|468.28|470.22|468.62|469.88|468.28|0
1640259020000|2021-12-23 11:30:20|470.11|468.51|470.11|468.51|470.11|468.51|470.11|468.51|0
1640259030000|2021-12-23 11:30:30|469.99|468.39|470.11|468.51|470.11|468.51|469.99|468.39|0
1640259060000|2021-12-23 11:31:00|469.88|468.28|470.11|468.51|470.11|468.51|469.88|468.28|0
1640259080000|2021-12-23 11:31:20|469.99|468.39|469.88|468.28|469.99|468.39|469.88|468.28|0
1640259230000|2021-12-23 11:33:50|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640259240000|2021-12-23 11:34:00|469.88|468.28|469.64|468.04|469.88|468.28|469.64|468.04|0
1640259300000|2021-12-23 11:35:00|469.41|467.81|469.41|467.81|469.41|467.81|469.18|467.58|0
1640259310000|2021-12-23 11:35:10|469.18|467.58|469.18|467.58|469.18|467.58|469.18|467.58|0
1640259340000|2021-12-23 11:35:40|469.41|467.81|469.41|467.81|469.41|467.81|469.41|467.81|0
1640259470000|2021-12-23 11:37:50|469.18|467.58|469.18|467.58|469.18|467.58|469.18|467.58|0
1640259490000|2021-12-23 11:38:10|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1640259510000|2021-12-23 11:38:30|469.18|467.58|469.18|467.58|469.18|467.58|469.18|467.58|0
1640259520000|2021-12-23 11:38:40|468.95|467.35|468.95|467.35|468.95|467.35|468.95|467.35|0
1640259530000|2021-12-23 11:38:50|469.18|467.58|468.95|467.35|469.18|467.58|468.95|467.35|0
1640259540000|2021-12-23 11:39:00|469.18|467.58|469.18|467.58|469.18|467.58|469.06|467.46|0
1640259560000|2021-12-23 11:39:20|469.41|467.81|469.41|467.81|469.41|467.81|469.41|467.81|0
1640259580000|2021-12-23 11:39:40|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640259590000|2021-12-23 11:39:50|469.75|468.15|469.64|468.04|469.75|468.15|469.64|468.04|0
1640259600000|2021-12-23 11:40:00|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640259610000|2021-12-23 11:40:10|469.75|468.15|469.64|468.04|469.75|468.15|469.64|468.04|0
1640259620000|2021-12-23 11:40:20|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640259660000|2021-12-23 11:41:00|470.33|468.73|470.33|468.73|470.33|468.73|470.33|468.73|0
1640259720000|2021-12-23 11:42:00|470.57|468.97|470.56|468.96|470.57|468.97|470.56|468.96|0
1640259790000|2021-12-23 11:43:10|470.33|468.73|470.33|468.73|470.33|468.73|470.33|468.73|0
1640259840000|2021-12-23 11:44:00|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640259860000|2021-12-23 11:44:20|470.1|468.5|470.1|468.5|470.1|468.5|470.1|468.5|0
1640259880000|2021-12-23 11:44:40|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640259890000|2021-12-23 11:44:50|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640259950000|2021-12-23 11:45:50|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640259960000|2021-12-23 11:46:00|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640260000000|2021-12-23 11:46:40|469.75|468.15|469.87|468.27|469.87|468.27|469.75|468.15|0
1640260010000|2021-12-23 11:46:50|469.75|468.15|469.75|468.15|469.75|468.15|469.75|468.15|0
1640260020000|2021-12-23 11:47:00|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640260030000|2021-12-23 11:47:10|469.4|467.8|469.4|467.8|469.64|468.04|469.4|467.8|0
1640260080000|2021-12-23 11:48:00|469.28|467.68|469.17|467.57|469.28|467.68|469.17|467.57|0
1640260100000|2021-12-23 11:48:20|468.94|467.34|468.94|467.34|468.94|467.34|468.94|467.34|0
1640260110000|2021-12-23 11:48:30|469.17|467.57|469.17|467.57|469.4|467.8|469.17|467.57|0
1640260120000|2021-12-23 11:48:40|469.28|467.68|469.28|467.68|469.4|467.8|469.28|467.68|0
1640260130000|2021-12-23 11:48:50|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1640260140000|2021-12-23 11:49:00|469.4|467.8|469.17|467.57|469.4|467.8|469.17|467.57|0
1640260160000|2021-12-23 11:49:20|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1640260190000|2021-12-23 11:49:50|469.51|467.91|469.4|467.8|469.51|467.91|469.4|467.8|0
1640260200000|2021-12-23 11:50:00|469.28|467.68|469.4|467.8|469.4|467.8|469.28|467.68|0
1640260210000|2021-12-23 11:50:10|469.51|467.91|469.51|467.91|469.51|467.91|469.51|467.91|0
1640260220000|2021-12-23 11:50:20|469.63|468.03|469.87|468.27|469.87|468.27|469.63|468.03|0
1640260230000|2021-12-23 11:50:30|470.1|468.5|470.1|468.5|470.1|468.5|470.1|468.5|0
1640260260000|2021-12-23 11:51:00|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640260280000|2021-12-23 11:51:20|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1640260300000|2021-12-23 11:51:40|469.17|467.57|469.4|467.8|469.4|467.8|469.17|467.57|0
1640260570000|2021-12-23 11:56:10|469.86|468.26|470.09|468.49|470.09|468.49|469.86|468.26|0
1640260590000|2021-12-23 11:56:30|470.33|468.73|470.33|468.73|470.33|468.73|470.33|468.73|0
1640260600000|2021-12-23 11:56:40|470.67|469.07|470.79|469.19|470.79|469.19|470.67|469.07|0
1640260660000|2021-12-23 11:57:40|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1640260730000|2021-12-23 11:58:50|470.79|469.19|470.79|469.19|470.79|469.19|470.79|469.19|0
1640260740000|2021-12-23 11:59:00|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1640260770000|2021-12-23 11:59:30|470.55|468.95|470.55|468.95|470.55|468.95|470.55|468.95|0
1640260800000|2021-12-23 12:00:00|470.79|469.19|470.79|469.19|470.79|469.19|470.79|469.19|0
1640260840000|2021-12-23 12:00:40|471.25|469.65|471.25|469.65|471.25|469.65|471.25|469.65|0
1640260880000|2021-12-23 12:01:20|471.48|469.88|471.48|469.88|471.48|469.88|471.48|469.88|0
1640260900000|2021-12-23 12:01:40|471.94|470.34|471.94|470.34|471.94|470.34|471.94|470.34|0
1640260940000|2021-12-23 12:02:20|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640260950000|2021-12-23 12:02:30|472.41|470.81|472.41|470.81|472.41|470.81|472.41|470.81|0
1640260970000|2021-12-23 12:02:50|472.64|471.04|472.41|470.81|472.64|471.04|472.41|470.81|0
1640260980000|2021-12-23 12:03:00|472.52|470.92|472.64|471.04|472.64|471.04|472.52|470.92|0
1640261000000|2021-12-23 12:03:20|472.87|471.27|472.87|471.27|472.87|471.27|472.87|471.27|0
1640261010000|2021-12-23 12:03:30|472.64|471.04|472.64|471.04|472.64|471.04|472.64|471.04|0
1640261050000|2021-12-23 12:04:10|472.52|470.92|472.41|470.81|472.52|470.92|472.41|470.81|0
1640261060000|2021-12-23 12:04:20|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640261070000|2021-12-23 12:04:30|472.41|470.81|472.41|470.81|472.41|470.81|472.41|470.81|0
1640261080000|2021-12-23 12:04:40|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261090000|2021-12-23 12:04:50|472.64|471.04|472.64|471.04|472.64|471.04|472.64|471.04|0
1640261220000|2021-12-23 12:07:00|472.87|471.27|472.87|471.27|472.87|471.27|472.87|471.27|0
1640261230000|2021-12-23 12:07:10|472.64|471.04|472.64|471.04|472.64|471.04|472.64|471.04|0
1640261240000|2021-12-23 12:07:20|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261250000|2021-12-23 12:07:30|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640261300000|2021-12-23 12:08:20|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261310000|2021-12-23 12:08:30|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640261320000|2021-12-23 12:08:40|472.4|470.8|472.17|470.57|472.4|470.8|472.17|470.57|0
1640261330000|2021-12-23 12:08:50|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261340000|2021-12-23 12:09:00|472.17|470.57|471.94|470.34|472.17|470.57|471.94|470.34|0
1640261350000|2021-12-23 12:09:10|471.71|470.11|471.71|470.11|471.71|470.11|471.71|470.11|0
1640261360000|2021-12-23 12:09:20|471.82|470.22|471.71|470.11|471.82|470.22|471.71|470.11|0
1640261370000|2021-12-23 12:09:30|471.94|470.34|471.94|470.34|471.94|470.34|471.94|470.34|0
1640261380000|2021-12-23 12:09:40|471.71|470.11|471.71|470.11|471.71|470.11|471.71|470.11|0
1640261400000|2021-12-23 12:10:00|471.94|470.34|471.94|470.34|471.94|470.34|471.94|470.34|0
1640261410000|2021-12-23 12:10:10|471.71|470.11|471.82|470.22|471.82|470.22|471.71|470.11|0
1640261420000|2021-12-23 12:10:20|471.71|470.11|471.94|470.34|471.94|470.34|471.71|470.11|0
1640261450000|2021-12-23 12:10:50|471.71|470.11|471.71|470.11|471.71|470.11|471.71|470.11|0
1640261460000|2021-12-23 12:11:00|471.82|470.22|471.94|470.34|471.94|470.34|471.82|470.22|0
1640261470000|2021-12-23 12:11:10|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640261540000|2021-12-23 12:12:20|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261560000|2021-12-23 12:12:40|472.63|471.03|472.63|471.03|472.63|471.03|472.63|471.03|0
1640261570000|2021-12-23 12:12:50|472.86|471.26|472.86|471.26|472.86|471.26|472.86|471.26|0
1640261590000|2021-12-23 12:13:10|472.63|471.03|472.63|471.03|472.63|471.03|472.63|471.03|0
1640261600000|2021-12-23 12:13:20|472.74|471.14|472.74|471.14|472.74|471.14|472.74|471.14|0
1640261610000|2021-12-23 12:13:30|472.63|471.03|472.86|471.26|472.86|471.26|472.63|471.03|0
1640261700000|2021-12-23 12:15:00|472.74|471.14|472.74|471.14|472.74|471.14|472.74|471.14|0
1640261710000|2021-12-23 12:15:10|472.86|471.26|472.86|471.26|472.86|471.26|472.86|471.26|0
1640261720000|2021-12-23 12:15:20|473.33|471.73|473.33|471.73|473.33|471.73|473.33|471.73|0
1640261730000|2021-12-23 12:15:30|473.09|471.49|473.09|471.49|473.33|471.73|473.09|471.49|0
1640261750000|2021-12-23 12:15:50|472.86|471.26|472.63|471.03|472.86|471.26|472.63|471.03|0
1640261840000|2021-12-23 12:17:20|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261850000|2021-12-23 12:17:30|472.17|470.57|472.17|470.57|472.4|470.8|472.17|470.57|0
1640261870000|2021-12-23 12:17:50|472.4|470.8|472.4|470.8|472.4|470.8|472.4|470.8|0
1640261920000|2021-12-23 12:18:40|472.17|470.57|472.17|470.57|472.17|470.57|472.17|470.57|0
1640261930000|2021-12-23 12:18:50|471.93|470.33|471.93|470.33|471.93|470.33|471.93|470.33|0
1640261940000|2021-12-23 12:19:00|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1640261950000|2021-12-23 12:19:10|471.81|470.21|471.7|470.1|471.81|470.21|471.7|470.1|0
1640261970000|2021-12-23 12:19:30|471.58|469.98|471.47|469.87|471.58|469.98|471.47|469.87|0
1640261980000|2021-12-23 12:19:40|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1640262000000|2021-12-23 12:20:00|471.47|469.87|471.47|469.87|471.7|470.1|471.47|469.87|0
1640262010000|2021-12-23 12:20:10|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1640262030000|2021-12-23 12:20:30|471.81|470.21|471.93|470.33|471.93|470.33|471.7|470.1|0
1640262040000|2021-12-23 12:20:40|472.04|470.44|472.16|470.56|472.16|470.56|472.04|470.44|0
1640262050000|2021-12-23 12:20:50|471.93|470.33|472.16|470.56|472.16|470.56|471.93|470.33|0
1640262060000|2021-12-23 12:21:00|471.93|470.33|471.93|470.33|471.93|470.33|471.93|470.33|0
1640262070000|2021-12-23 12:21:10|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1640262080000|2021-12-23 12:21:20|471.93|470.33|471.93|470.33|471.93|470.33|471.93|470.33|0
1640262110000|2021-12-23 12:21:50|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1640262120000|2021-12-23 12:22:00|471.93|470.33|471.93|470.33|471.93|470.33|471.93|470.33|0
1640262130000|2021-12-23 12:22:10|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1640262150000|2021-12-23 12:22:30|472.39|470.79|472.39|470.79|472.39|470.79|472.39|470.79|0
1640262160000|2021-12-23 12:22:40|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1640262170000|2021-12-23 12:22:50|471.93|470.33|471.93|470.33|471.93|470.33|471.93|470.33|0
1640262180000|2021-12-23 12:23:00|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1640262200000|2021-12-23 12:23:20|471.58|469.98|471.58|469.98|471.58|469.98|471.47|469.87|0
1640262210000|2021-12-23 12:23:30|471.47|469.87|471.58|469.98|471.7|470.1|471.47|469.87|0
1640262220000|2021-12-23 12:23:40|471.47|469.87|471.7|470.1|471.7|470.1|471.47|469.87|0
1640262230000|2021-12-23 12:23:50|471.47|469.87|471.47|469.87|471.47|469.87|471.47|469.87|0
1640262240000|2021-12-23 12:24:00|471.24|469.64|471.47|469.87|471.47|469.87|471.24|469.64|0
1640262250000|2021-12-23 12:24:10|471.24|469.64|471|469.4|471.24|469.64|471|469.4|0
1640262260000|2021-12-23 12:24:20|471.24|469.64|471.24|469.64|471.24|469.64|471.24|469.64|0
1640262270000|2021-12-23 12:24:30|471|469.4|471|469.4|471|469.4|471|469.4|0
1640262290000|2021-12-23 12:24:50|471.11|469.51|471.24|469.64|471.24|469.64|471.11|469.51|0
1640262300000|2021-12-23 12:25:00|471.11|469.51|471.24|469.64|471.24|469.64|471.11|469.51|0
1640262320000|2021-12-23 12:25:20|471.23|469.63|471.23|469.63|471.23|469.63|471.23|469.63|0
1640262360000|2021-12-23 12:26:00|471|469.4|471.23|469.63|471.23|469.63|471|469.4|0
1640262370000|2021-12-23 12:26:10|471|469.4|471|469.4|471|469.4|471|469.4|0
1640262390000|2021-12-23 12:26:30|471.23|469.63|471.23|469.63|471.23|469.63|471.23|469.63|0
1640262400000|2021-12-23 12:26:40|471|469.4|471|469.4|471|469.4|471|469.4|0
1640262470000|2021-12-23 12:27:50|470.77|469.17|470.77|469.17|470.77|469.17|470.77|469.17|0
1640262480000|2021-12-23 12:28:00|470.31|468.71|470.08|468.48|470.31|468.71|470.08|468.48|0
1640262490000|2021-12-23 12:28:10|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640262520000|2021-12-23 12:28:40|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1640262530000|2021-12-23 12:28:50|469.49|467.89|469.61|468.01|469.61|468.01|469.49|467.89|0
1640262540000|2021-12-23 12:29:00|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1640262560000|2021-12-23 12:29:20|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1640262590000|2021-12-23 12:29:50|469.84|468.24|470.07|468.47|470.07|468.47|469.84|468.24|0
1640262600000|2021-12-23 12:30:00|469.84|468.24|469.61|468.01|469.84|468.24|469.61|468.01|0
1640262610000|2021-12-23 12:30:10|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1640262620000|2021-12-23 12:30:20|469.61|468.01|469.84|468.24|469.84|468.24|469.61|468.01|0
1640262640000|2021-12-23 12:30:40|469.72|468.12|469.61|468.01|469.84|468.24|469.61|468.01|0
1640262650000|2021-12-23 12:30:50|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640262660000|2021-12-23 12:31:00|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640262670000|2021-12-23 12:31:10|470.19|468.59|470.07|468.47|470.19|468.59|470.07|468.47|0
1640262680000|2021-12-23 12:31:20|470.19|468.59|470.07|468.47|470.19|468.59|470.07|468.47|0
1640262740000|2021-12-23 12:32:20|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640262750000|2021-12-23 12:32:30|470.18|468.58|470.3|468.7|470.3|468.7|470.07|468.47|0
1640262820000|2021-12-23 12:33:40|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640262840000|2021-12-23 12:34:00|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640262850000|2021-12-23 12:34:10|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640262940000|2021-12-23 12:35:40|469.95|468.35|469.95|468.35|470.07|468.47|469.95|468.35|0
1640262950000|2021-12-23 12:35:50|470.07|468.47|470.18|468.58|470.18|468.58|470.07|468.47|0
1640262960000|2021-12-23 12:36:00|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640262980000|2021-12-23 12:36:20|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640262990000|2021-12-23 12:36:30|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640263040000|2021-12-23 12:37:20|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640263050000|2021-12-23 12:37:30|469.95|468.35|469.95|468.35|470.07|468.47|469.95|468.35|0
1640263060000|2021-12-23 12:37:40|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640263100000|2021-12-23 12:38:20|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640263140000|2021-12-23 12:39:00|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640263160000|2021-12-23 12:39:20|470.59|468.99|470.59|468.99|470.59|468.99|470.59|468.99|0
1640263190000|2021-12-23 12:39:50|469.66|468.06|469.66|468.06|469.66|468.06|469.66|468.06|0
1640263210000|2021-12-23 12:40:10|469.77|468.17|469.89|468.29|469.89|468.29|469.77|468.17|0
1640263220000|2021-12-23 12:40:20|470.12|468.52|470.12|468.52|470.12|468.52|470.12|468.52|0
1640263240000|2021-12-23 12:40:40|470.35|468.75|470.35|468.75|470.35|468.75|470.35|468.75|0
1640263260000|2021-12-23 12:41:00|470.12|468.52|470.12|468.52|470.12|468.52|470.12|468.52|0
1640263280000|2021-12-23 12:41:20|470.23|468.63|470.12|468.52|470.23|468.63|470.12|468.52|0
1640263290000|2021-12-23 12:41:30|470.35|468.75|470.35|468.75|470.35|468.75|470.12|468.52|0
1640263310000|2021-12-23 12:41:50|470.12|468.52|470.35|468.75|470.35|468.75|470.12|468.52|0
1640263330000|2021-12-23 12:42:10|470.47|468.87|470.47|468.87|470.47|468.87|470.47|468.87|0
1640263340000|2021-12-23 12:42:20|470.35|468.75|470.35|468.75|470.35|468.75|470.35|468.75|0
1640263350000|2021-12-23 12:42:30|470.59|468.99|470.59|468.99|470.59|468.99|470.59|468.99|0
1640263370000|2021-12-23 12:42:50|470.7|469.1|470.59|468.99|470.7|469.1|470.59|468.99|0
1640263380000|2021-12-23 12:43:00|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1640263390000|2021-12-23 12:43:10|470.59|468.99|470.59|468.99|470.59|468.99|470.59|468.99|0
1640263400000|2021-12-23 12:43:20|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1640263460000|2021-12-23 12:44:20|470.7|469.1|470.7|469.1|470.7|469.1|470.7|469.1|0
1640263470000|2021-12-23 12:44:30|470.82|469.22|471.05|469.45|471.05|469.45|470.82|469.22|0
1640263480000|2021-12-23 12:44:40|471.16|469.56|471.51|469.91|471.51|469.91|471.16|469.56|0
1640263510000|2021-12-23 12:45:10|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640263570000|2021-12-23 12:46:10|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1640263580000|2021-12-23 12:46:20|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1640263590000|2021-12-23 12:46:30|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1640263600000|2021-12-23 12:46:40|471.28|469.68|471.51|469.91|471.51|469.91|471.28|469.68|0
1640263630000|2021-12-23 12:47:10|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640263700000|2021-12-23 12:48:20|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1640263750000|2021-12-23 12:49:10|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640263860000|2021-12-23 12:51:00|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1640263880000|2021-12-23 12:51:20|471.39|469.79|471.51|469.91|471.51|469.91|471.39|469.79|0
1640263950000|2021-12-23 12:52:30|471.62|470.02|471.62|470.02|471.62|470.02|471.62|470.02|0
1640263960000|2021-12-23 12:52:40|471.74|470.14|471.51|469.91|471.74|470.14|471.51|469.91|0
1640263970000|2021-12-23 12:52:50|471.62|470.02|471.62|470.02|471.62|470.02|471.62|470.02|0
1640263980000|2021-12-23 12:53:00|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1640264020000|2021-12-23 12:53:40|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640264250000|2021-12-23 12:57:30|471.97|470.37|471.97|470.37|471.97|470.37|471.97|470.37|0
1640264260000|2021-12-23 12:57:40|471.74|470.14|471.27|469.67|471.74|470.14|471.27|469.67|0
1640264300000|2021-12-23 12:58:20|471.51|469.91|471.5|469.9|471.51|469.91|471.5|469.9|0
1640264310000|2021-12-23 12:58:30|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640264330000|2021-12-23 12:58:50|471.97|470.37|471.97|470.37|471.97|470.37|471.97|470.37|0
1640264340000|2021-12-23 12:59:00|471.74|470.14|471.74|470.14|471.74|470.14|471.74|470.14|0
1640264370000|2021-12-23 12:59:30|471.85|470.25|471.85|470.25|471.85|470.25|471.74|470.14|0
1640264380000|2021-12-23 12:59:40|471.74|470.14|471.74|470.14|471.85|470.25|471.74|470.14|0
1640264390000|2021-12-23 12:59:50|471.85|470.25|471.85|470.25|471.85|470.25|471.85|470.25|0
1640264400000|2021-12-23 13:00:00|471.74|470.14|471.97|470.37|471.97|470.37|471.74|470.14|0
1640264460000|2021-12-23 13:01:00|472.2|470.6|472.43|470.83|472.43|470.83|472.2|470.6|0
1640264470000|2021-12-23 13:01:10|472.66|471.06|472.66|471.06|472.66|471.06|472.66|471.06|0
1640264490000|2021-12-23 13:01:30|472.9|471.3|472.9|471.3|472.9|471.3|472.9|471.3|0
1640264510000|2021-12-23 13:01:50|473.13|471.53|473.36|471.76|473.36|471.76|473.13|471.53|0
1640264520000|2021-12-23 13:02:00|473.59|471.99|473.59|471.99|473.59|471.99|473.36|471.76|0
1640264530000|2021-12-23 13:02:10|473.36|471.76|473.36|471.76|473.36|471.76|473.36|471.76|0
1640264540000|2021-12-23 13:02:20|473.13|471.53|472.66|471.06|473.13|471.53|472.66|471.06|0
1640264550000|2021-12-23 13:02:30|472.9|471.3|472.66|471.06|472.9|471.3|472.66|471.06|0
1640264570000|2021-12-23 13:02:50|472.9|471.3|472.9|471.3|472.9|471.3|472.9|471.3|0
1640264580000|2021-12-23 13:03:00|472.66|471.06|472.43|470.83|472.66|471.06|472.43|470.83|0
1640264590000|2021-12-23 13:03:10|472.2|470.6|471.5|469.9|472.2|470.6|471.5|469.9|0
1640264600000|2021-12-23 13:03:20|471.04|469.44|471.27|469.67|471.27|469.67|470.92|469.32|0
1640264610000|2021-12-23 13:03:30|471.5|469.9|471.5|469.9|471.5|469.9|471.5|469.9|0
1640264620000|2021-12-23 13:03:40|471.73|470.13|471.27|469.67|471.73|470.13|471.27|469.67|0
1640264640000|2021-12-23 13:04:00|471.5|469.9|471.27|469.67|471.5|469.9|471.27|469.67|0
1640264650000|2021-12-23 13:04:10|471.5|469.9|471.27|469.67|471.5|469.9|471.27|469.67|0
1640264660000|2021-12-23 13:04:20|471.5|469.9|471.5|469.9|471.5|469.9|471.5|469.9|0
1640264680000|2021-12-23 13:04:40|471.27|469.67|470.81|469.21|471.27|469.67|470.81|469.21|0
1640264700000|2021-12-23 13:05:00|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1640264710000|2021-12-23 13:05:10|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1640264720000|2021-12-23 13:05:20|471.04|469.44|471.27|469.67|471.27|469.67|471.04|469.44|0
1640264730000|2021-12-23 13:05:30|471.04|469.44|471.04|469.44|471.04|469.44|471.04|469.44|0
1640264740000|2021-12-23 13:05:40|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1640264750000|2021-12-23 13:05:50|471.04|469.44|471.04|469.44|471.04|469.44|471.04|469.44|0
1640264760000|2021-12-23 13:06:00|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1640264770000|2021-12-23 13:06:10|471.04|469.44|471.04|469.44|471.04|469.44|471.04|469.44|0
1640264780000|2021-12-23 13:06:20|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1640264790000|2021-12-23 13:06:30|470.68|469.08|470.57|468.97|470.68|469.08|470.57|468.97|0
1640264800000|2021-12-23 13:06:40|470.34|468.74|470.34|468.74|470.34|468.74|470.34|468.74|0
1640264820000|2021-12-23 13:07:00|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1640264870000|2021-12-23 13:07:50|470.8|469.2|470.57|468.97|470.8|469.2|470.57|468.97|0
1640264880000|2021-12-23 13:08:00|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1640264890000|2021-12-23 13:08:10|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1640264910000|2021-12-23 13:08:30|470.34|468.74|470.11|468.51|470.34|468.74|470.11|468.51|0
1640264930000|2021-12-23 13:08:50|470.34|468.74|470.34|468.74|470.34|468.74|470.34|468.74|0
1640264940000|2021-12-23 13:09:00|470.57|468.97|470.34|468.74|470.57|468.97|470.34|468.74|0
1640264950000|2021-12-23 13:09:10|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1640264970000|2021-12-23 13:09:30|470.34|468.74|470.34|468.74|470.34|468.74|470.34|468.74|0
1640264980000|2021-12-23 13:09:40|470.11|468.51|470.34|468.74|470.34|468.74|470.11|468.51|0
1640265030000|2021-12-23 13:10:30|470.11|468.51|470.11|468.51|470.11|468.51|470.11|468.51|0
1640265060000|2021-12-23 13:11:00|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265110000|2021-12-23 13:11:50|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640265120000|2021-12-23 13:12:00|470.11|468.51|470.11|468.51|470.11|468.51|470.11|468.51|0
1640265140000|2021-12-23 13:12:20|469.87|468.27|470.11|468.51|470.11|468.51|469.87|468.27|0
1640265150000|2021-12-23 13:12:30|469.87|468.27|470.1|468.5|470.1|468.5|469.87|468.27|0
1640265170000|2021-12-23 13:12:50|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265190000|2021-12-23 13:13:10|470.1|468.5|469.87|468.27|470.1|468.5|469.87|468.27|0
1640265200000|2021-12-23 13:13:20|470.1|468.5|470.1|468.5|470.1|468.5|470.1|468.5|0
1640265210000|2021-12-23 13:13:30|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265220000|2021-12-23 13:13:40|469.64|468.04|469.87|468.27|469.87|468.27|469.64|468.04|0
1640265230000|2021-12-23 13:13:50|469.64|468.04|469.87|468.27|469.87|468.27|469.64|468.04|0
1640265240000|2021-12-23 13:14:00|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640265250000|2021-12-23 13:14:10|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265260000|2021-12-23 13:14:20|470.1|468.5|470.1|468.5|470.1|468.5|470.1|468.5|0
1640265280000|2021-12-23 13:14:40|470.34|468.74|470.34|468.74|470.34|468.74|470.34|468.74|0
1640265290000|2021-12-23 13:14:50|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1640265300000|2021-12-23 13:15:00|470.34|468.74|470.1|468.5|470.34|468.74|470.1|468.5|0
1640265310000|2021-12-23 13:15:10|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265320000|2021-12-23 13:15:20|469.64|468.04|469.87|468.27|469.87|468.27|469.64|468.04|0
1640265350000|2021-12-23 13:15:50|469.64|468.04|469.87|468.27|469.87|468.27|469.64|468.04|0
1640265360000|2021-12-23 13:16:00|469.75|468.15|469.64|468.04|469.75|468.15|469.64|468.04|0
1640265370000|2021-12-23 13:16:10|469.87|468.27|470.1|468.5|470.1|468.5|469.87|468.27|0
1640265380000|2021-12-23 13:16:20|469.87|468.27|470.1|468.5|470.1|468.5|469.87|468.27|0
1640265400000|2021-12-23 13:16:40|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265410000|2021-12-23 13:16:50|470.1|468.5|470.1|468.5|470.1|468.5|470.1|468.5|0
1640265430000|2021-12-23 13:17:10|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265440000|2021-12-23 13:17:20|469.64|468.04|469.41|467.81|469.64|468.04|469.41|467.81|0
1640265460000|2021-12-23 13:17:40|469.52|467.92|469.41|467.81|469.52|467.92|469.41|467.81|0
1640265490000|2021-12-23 13:18:10|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640265500000|2021-12-23 13:18:20|469.87|468.27|469.87|468.27|469.87|468.27|469.87|468.27|0
1640265520000|2021-12-23 13:18:40|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640265550000|2021-12-23 13:19:10|469.41|467.81|469.41|467.81|469.64|468.04|469.41|467.81|0
1640265570000|2021-12-23 13:19:30|469.64|468.04|469.64|468.04|469.64|468.04|469.64|468.04|0
1640265580000|2021-12-23 13:19:40|469.41|467.81|469.64|468.04|469.64|468.04|469.41|467.81|0
1640265590000|2021-12-23 13:19:50|469.41|467.81|469.41|467.81|469.41|467.81|469.41|467.81|0
1640265600000|2021-12-23 13:20:00|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1640265620000|2021-12-23 13:20:20|469.17|467.57|468.94|467.34|469.17|467.57|468.94|467.34|0
1640265630000|2021-12-23 13:20:30|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1640265640000|2021-12-23 13:20:40|468.82|467.22|468.71|467.11|468.94|467.34|468.71|467.11|0
1640265650000|2021-12-23 13:20:50|468.48|466.88|468.48|466.88|468.48|466.88|468.48|466.88|0
1640265670000|2021-12-23 13:21:10|468.25|466.65|468.25|466.65|468.25|466.65|468.25|466.65|0
1640265680000|2021-12-23 13:21:20|468.48|466.88|468.94|467.34|468.94|467.34|468.48|466.88|0
1640265690000|2021-12-23 13:21:30|468.71|467.11|468.71|467.11|468.71|467.11|468.71|467.11|0
1640265700000|2021-12-23 13:21:40|468.48|466.88|468.48|466.88|468.48|466.88|468.48|466.88|0
1640265740000|2021-12-23 13:22:20|468.71|467.11|468.94|467.34|468.94|467.34|468.71|467.11|0
1640265750000|2021-12-23 13:22:30|468.71|467.11|468.71|467.11|468.71|467.11|468.71|467.11|0
1640265770000|2021-12-23 13:22:50|468.59|466.99|468.71|467.11|468.71|467.11|468.59|466.99|0
1640265780000|2021-12-23 13:23:00|468.48|466.88|468.48|466.88|468.48|466.88|468.48|466.88|0
1640265790000|2021-12-23 13:23:10|468.36|466.76|468.36|466.76|468.36|466.76|468.36|466.76|0
1640265800000|2021-12-23 13:23:20|468.24|466.64|468.24|466.64|468.24|466.64|468.24|466.64|0
1640265810000|2021-12-23 13:23:30|468.01|466.41|468.01|466.41|468.01|466.41|468.01|466.41|0
1640265830000|2021-12-23 13:23:50|468.24|466.64|468.24|466.64|468.24|466.64|468.24|466.64|0
1640265860000|2021-12-23 13:24:20|468.01|466.41|468.24|466.64|468.24|466.64|468.01|466.41|0
1640265890000|2021-12-23 13:24:50|468.01|466.41|468.01|466.41|468.01|466.41|468.01|466.41|0
1640265900000|2021-12-23 13:25:00|467.78|466.18|467.55|465.95|467.78|466.18|467.55|465.95|0
1640265910000|2021-12-23 13:25:10|467.32|465.72|467.08|465.48|467.32|465.72|466.85|465.25|0
1640265920000|2021-12-23 13:25:20|467.32|465.72|467.32|465.72|467.55|465.95|467.32|465.72|0
1640265930000|2021-12-23 13:25:30|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1640265940000|2021-12-23 13:25:40|467.32|465.72|467.32|465.72|467.32|465.72|467.32|465.72|0
1640265950000|2021-12-23 13:25:50|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1640265970000|2021-12-23 13:26:10|467.78|466.18|467.78|466.18|467.78|466.18|467.78|466.18|0
1640265980000|2021-12-23 13:26:20|468.01|466.41|468.12|466.52|468.12|466.52|468.01|466.41|0
1640265990000|2021-12-23 13:26:30|468.24|466.64|468.01|466.41|468.24|466.64|468.01|466.41|0
1640266010000|2021-12-23 13:26:50|467.78|466.18|467.55|465.95|467.78|466.18|467.55|465.95|0
1640266020000|2021-12-23 13:27:00|467.43|465.83|467.32|465.72|467.43|465.83|467.32|465.72|0
1640266030000|2021-12-23 13:27:10|467.31|465.71|467.55|465.95|467.55|465.95|467.31|465.71|0
1640266100000|2021-12-23 13:28:20|467.31|465.71|467.55|465.95|467.55|465.95|467.31|465.71|0
1640266120000|2021-12-23 13:28:40|467.78|466.18|467.78|466.18|467.78|466.18|467.78|466.18|0
1640266130000|2021-12-23 13:28:50|467.89|466.29|467.89|466.29|467.89|466.29|467.89|466.29|0
1640266140000|2021-12-23 13:29:00|468.01|466.41|468.01|466.41|468.01|466.41|468.01|466.41|0
1640266150000|2021-12-23 13:29:10|468.24|466.64|468.24|466.64|468.24|466.64|468.24|466.64|0
1640266160000|2021-12-23 13:29:20|468.01|466.41|468.01|466.41|468.01|466.41|468.01|466.41|0
1640266180000|2021-12-23 13:29:40|468.24|466.64|468.24|466.64|468.24|466.64|468.24|466.64|0
1640266190000|2021-12-23 13:29:50|468.47|466.87|468.7|467.1|468.7|467.1|468.47|466.87|0
1640266200000|2021-12-23 13:30:00|468.82|467.22|468.82|467.22|468.82|467.22|468.58|466.98|0
1640266210000|2021-12-23 13:30:10|468.94|467.34|468.7|467.1|468.94|467.34|468.7|467.1|0
1640266220000|2021-12-23 13:30:20|468.81|467.21|468.94|467.34|468.94|467.34|468.81|467.21|0
1640266230000|2021-12-23 13:30:30|469.17|467.57|469.17|467.57|469.17|467.57|469.17|467.57|0
1640266240000|2021-12-23 13:30:40|469.4|467.8|469.17|467.57|469.4|467.8|469.17|467.57|0
1640266270000|2021-12-23 13:31:10|468.94|467.34|469.17|467.57|469.17|467.57|468.94|467.34|0
1640266280000|2021-12-23 13:31:20|469.4|467.8|469.63|468.03|469.63|468.03|469.4|467.8|0
1640266290000|2021-12-23 13:31:30|468.93|467.33|468.7|467.1|468.93|467.33|468.7|467.1|0
1640266300000|2021-12-23 13:31:40|468.47|466.87|468.01|466.41|468.47|466.87|468.01|466.41|0
1640266310000|2021-12-23 13:31:50|467.89|466.29|467.54|465.94|468.01|466.41|467.54|465.94|0
1640266320000|2021-12-23 13:32:00|467.66|466.06|467.42|465.82|467.66|466.06|467.42|465.82|0
1640266330000|2021-12-23 13:32:10|467.31|465.71|467.54|465.94|467.54|465.94|467.08|465.48|0
1640266340000|2021-12-23 13:32:20|467.78|466.18|467.78|466.18|467.78|466.18|467.78|466.18|0
1640266370000|2021-12-23 13:32:50|467.54|465.94|467.31|465.71|467.54|465.94|467.31|465.71|0
1640266380000|2021-12-23 13:33:00|467.54|465.94|467.31|465.71|467.78|466.18|467.31|465.71|0
1640266400000|2021-12-23 13:33:20|467.77|466.17|468.01|466.41|468.01|466.41|467.77|466.17|0
1640266410000|2021-12-23 13:33:30|468.47|466.87|468.47|466.87|468.7|467.1|468.47|466.87|0
1640266420000|2021-12-23 13:33:40|468.58|466.98|468.7|467.1|468.7|467.1|468.58|466.98|0
1640266430000|2021-12-23 13:33:50|468.47|466.87|468.93|467.33|468.93|467.33|468.47|466.87|0
1640266440000|2021-12-23 13:34:00|468.7|467.1|468.58|466.98|468.7|467.1|468.58|466.98|0
1640266450000|2021-12-23 13:34:10|468.47|466.87|468.7|467.1|468.93|467.33|468.47|466.87|0
1640266460000|2021-12-23 13:34:20|468.47|466.87|468.47|466.87|468.47|466.87|468.47|466.87|0
1640266470000|2021-12-23 13:34:30|468.24|466.64|468.01|466.41|468.47|466.87|468.01|466.41|0
1640266480000|2021-12-23 13:34:40|468.24|466.64|468.47|466.87|468.47|466.87|468.24|466.64|0
1640266490000|2021-12-23 13:34:50|468.7|467.1|468.47|466.87|468.7|467.1|468.47|466.87|0
1640266500000|2021-12-23 13:35:00|468.7|467.1|468.47|466.87|468.93|467.33|468.47|466.87|0
1640266510000|2021-12-23 13:35:10|468.7|467.1|468.47|466.87|468.7|467.1|468.47|466.87|0
1640266530000|2021-12-23 13:35:30|468.7|467.1|468.7|467.1|468.7|467.1|468.7|467.1|0
1640266540000|2021-12-23 13:35:40|468.93|467.33|468.93|467.33|468.93|467.33|468.93|467.33|0
1640266550000|2021-12-23 13:35:50|469.16|467.56|469.16|467.56|469.16|467.56|469.16|467.56|0
1640266560000|2021-12-23 13:36:00|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1640266570000|2021-12-23 13:36:10|469.63|468.03|469.63|468.03|469.63|468.03|469.63|468.03|0
1640266580000|2021-12-23 13:36:20|469.4|467.8|469.63|468.03|469.63|468.03|469.4|467.8|0
1640266590000|2021-12-23 13:36:30|469.4|467.8|469.4|467.8|469.63|468.03|469.4|467.8|0
1640266600000|2021-12-23 13:36:40|469.16|467.56|469.16|467.56|469.16|467.56|469.16|467.56|0
1640266610000|2021-12-23 13:36:50|469.4|467.8|469.4|467.8|469.4|467.8|469.4|467.8|0
1640266620000|2021-12-23 13:37:00|469.27|467.67|469.16|467.56|469.27|467.67|469.16|467.56|0
1640266630000|2021-12-23 13:37:10|468.93|467.33|469.16|467.56|469.16|467.56|468.93|467.33|0
1640266640000|2021-12-23 13:37:20|469.4|467.8|469.16|467.56|469.4|467.8|469.16|467.56|0
1640266680000|2021-12-23 13:38:00|468|466.4|468|466.4|468|466.4|468|466.4|0
1640266690000|2021-12-23 13:38:10|467.77|466.17|467.77|466.17|468|466.4|467.77|466.17|0
1640266700000|2021-12-23 13:38:20|468|466.4|468|466.4|468|466.4|468|466.4|0
1640266710000|2021-12-23 13:38:30|467.77|466.17|467.77|466.17|467.77|466.17|467.77|466.17|0
1640266720000|2021-12-23 13:38:40|467.54|465.94|467.54|465.94|467.54|465.94|467.54|465.94|0
1640266730000|2021-12-23 13:38:50|467.31|465.71|467.31|465.71|467.31|465.71|467.31|465.71|0
1640266740000|2021-12-23 13:39:00|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1640266750000|2021-12-23 13:39:10|467.31|465.71|467.31|465.71|467.31|465.71|467.31|465.71|0
1640266760000|2021-12-23 13:39:20|467.08|465.48|467.31|465.71|467.31|465.71|467.08|465.48|0
1640266770000|2021-12-23 13:39:30|467.08|465.48|466.84|465.24|467.08|465.48|466.84|465.24|0
1640266780000|2021-12-23 13:39:40|467.08|465.48|467.31|465.71|467.31|465.71|467.08|465.48|0
1640266790000|2021-12-23 13:39:50|467.08|465.48|467.08|465.48|467.08|465.48|467.08|465.48|0
1640266800000|2021-12-23 13:40:00|466.84|465.24|466.61|465.01|466.96|465.36|466.61|465.01|0
1640266810000|2021-12-23 13:40:10|466.84|465.24|466.15|464.55|467.31|465.71|466.15|464.55|0
1640266820000|2021-12-23 13:40:20|466.38|464.78|466.15|464.55|466.38|464.78|466.15|464.55|0
1640266830000|2021-12-23 13:40:30|465.92|464.32|465.92|464.32|465.92|464.32|465.92|464.32|0
1640266840000|2021-12-23 13:40:40|465.69|464.09|465.22|463.62|465.69|464.09|465.22|463.62|0
1640266850000|2021-12-23 13:40:50|465.45|463.85|465.22|463.62|465.45|463.85|465.22|463.62|0
1640266860000|2021-12-23 13:41:00|464.99|463.39|465.45|463.85|465.45|463.85|464.99|463.39|0
1640266870000|2021-12-23 13:41:10|465.57|463.97|465.45|463.85|465.69|464.09|465.45|463.85|0
1640266890000|2021-12-23 13:41:30|465.33|463.73|465.45|463.85|465.45|463.85|465.33|463.73|0
1640266900000|2021-12-23 13:41:40|465.22|463.62|465.22|463.62|465.22|463.62|465.22|463.62|0
1640266910000|2021-12-23 13:41:50|464.99|463.39|465.22|463.62|465.22|463.62|464.99|463.39|0
1640266920000|2021-12-23 13:42:00|464.99|463.39|464.99|463.39|464.99|463.39|464.99|463.39|0
1640266940000|2021-12-23 13:42:20|464.53|462.93|464.53|462.93|464.53|462.93|464.53|462.93|0
1640266950000|2021-12-23 13:42:30|463.83|462.23|462.91|461.31|463.83|462.23|462.91|461.31|0
1640266960000|2021-12-23 13:42:40|463.14|461.54|463.6|462|463.6|462|463.14|461.54|0
1640266970000|2021-12-23 13:42:50|463.83|462.23|463.37|461.77|463.83|462.23|463.37|461.77|0
1640266980000|2021-12-23 13:43:00|463.6|462|463.83|462.23|463.83|462.23|463.6|462|0
1640267000000|2021-12-23 13:43:20|464.06|462.46|464.06|462.46|464.06|462.46|464.06|462.46|0
1640267020000|2021-12-23 13:43:40|464.3|462.7|464.53|462.93|464.53|462.93|464.3|462.7|0
1640267030000|2021-12-23 13:43:50|464.76|463.16|464.53|462.93|464.76|463.16|464.53|462.93|0
1640267040000|2021-12-23 13:44:00|464.41|462.81|464.53|462.93|464.53|462.93|464.3|462.7|0
1640267050000|2021-12-23 13:44:10|464.76|463.16|464.76|463.16|464.76|463.16|464.76|463.16|0
1640267060000|2021-12-23 13:44:20|464.53|462.93|464.53|462.93|464.53|462.93|464.53|462.93|0
1640267070000|2021-12-23 13:44:30|464.76|463.16|464.76|463.16|464.76|463.16|464.76|463.16|0
1640267090000|2021-12-23 13:44:50|464.53|462.93|464.53|462.93|464.53|462.93|464.53|462.93|0
1640267100000|2021-12-23 13:45:00|464.3|462.7|464.53|462.93|464.76|463.16|464.3|462.7|0
1640267110000|2021-12-23 13:45:10|464.3|462.7|464.76|463.16|464.76|463.16|464.3|462.7|0
1640267120000|2021-12-23 13:45:20|464.87|463.27|464.87|463.27|464.87|463.27|464.76|463.16|0
1640267130000|2021-12-23 13:45:30|465.22|463.62|465.22|463.62|465.22|463.62|465.22|463.62|0
1640267140000|2021-12-23 13:45:40|465.45|463.85|465.45|463.85|465.45|463.85|465.45|463.85|0
1640267150000|2021-12-23 13:45:50|465.68|464.08|465.68|464.08|465.68|464.08|465.68|464.08|0
1640267160000|2021-12-23 13:46:00|465.79|464.19|466.15|464.55|466.15|464.55|465.79|464.19|0
1640267170000|2021-12-23 13:46:10|466.38|464.78|466.38|464.78|466.38|464.78|466.38|464.78|0
1640267180000|2021-12-23 13:46:20|466.15|464.55|466.38|464.78|466.38|464.78|466.15|464.55|0
1640267190000|2021-12-23 13:46:30|466.15|464.55|466.15|464.55|466.15|464.55|466.15|464.55|0
1640267220000|2021-12-23 13:47:00|465.91|464.31|465.91|464.31|465.91|464.31|465.91|464.31|0
1640267230000|2021-12-23 13:47:10|465.79|464.19|466.15|464.55|466.15|464.55|465.79|464.19|0
1640267240000|2021-12-23 13:47:20|466.38|464.78|466.15|464.55|466.38|464.78|466.15|464.55|0
1640267250000|2021-12-23 13:47:30|465.91|464.31|466.15|464.55|466.15|464.55|465.91|464.31|0
1640267260000|2021-12-23 13:47:40|465.91|464.31|465.91|464.31|465.91|464.31|465.91|464.31|0
1640267270000|2021-12-23 13:47:50|466.15|464.55|465.91|464.31|466.15|464.55|465.91|464.31|0
1640267280000|2021-12-23 13:48:00|466.15|464.55|466.15|464.55|466.15|464.55|466.15|464.55|0
1640267290000|2021-12-23 13:48:10|466.38|464.78|466.38|464.78|466.38|464.78|466.38|464.78|0
1640267320000|2021-12-23 13:48:40|466.61|465.01|466.61|465.01|466.61|465.01|466.61|465.01|0
1640267330000|2021-12-23 13:48:50|466.84|465.24|467.07|465.47|467.07|465.47|466.84|465.24|0
1640267340000|2021-12-23 13:49:00|467.3|465.7|467.53|465.93|467.53|465.93|467.18|465.58|0
1640267350000|2021-12-23 13:49:10|467.77|466.17|467.77|466.17|467.77|466.17|467.77|466.17|0
1640267360000|2021-12-23 13:49:20|467.53|465.93|467.53|465.93|467.53|465.93|467.53|465.93|0
1640267370000|2021-12-23 13:49:30|467.3|465.7|467.53|465.93|467.53|465.93|467.3|465.7|0
1640267380000|2021-12-23 13:49:40|467.65|466.05|467.53|465.93|467.65|466.05|467.53|465.93|0
1640267390000|2021-12-23 13:49:50|467.41|465.81|467.41|465.81|467.41|465.81|467.41|465.81|0
1640267400000|2021-12-23 13:50:00|467.53|465.93|467.53|465.93|467.53|465.93|467.53|465.93|0
1640267420000|2021-12-23 13:50:20|467.3|465.7|467.53|465.93|467.53|465.93|467.3|465.7|0
1640267460000|2021-12-23 13:51:00|467.76|466.16|467.53|465.93|467.76|466.16|467.53|465.93|0
1640267470000|2021-12-23 13:51:10|467.3|465.7|467.07|465.47|467.3|465.7|467.07|465.47|0
1640267480000|2021-12-23 13:51:20|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267490000|2021-12-23 13:51:30|467.07|465.47|467.3|465.7|467.3|465.7|467.07|465.47|0
1640267500000|2021-12-23 13:51:40|467.53|465.93|467.53|465.93|467.53|465.93|467.53|465.93|0
1640267520000|2021-12-23 13:52:00|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267530000|2021-12-23 13:52:10|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267560000|2021-12-23 13:52:40|466.84|465.24|467.07|465.47|467.07|465.47|466.84|465.24|0
1640267580000|2021-12-23 13:53:00|467.3|465.7|467.53|465.93|467.53|465.93|467.3|465.7|0
1640267590000|2021-12-23 13:53:10|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267620000|2021-12-23 13:53:40|467.53|465.93|467.3|465.7|467.53|465.93|467.3|465.7|0
1640267630000|2021-12-23 13:53:50|467.41|465.81|467.3|465.7|467.41|465.81|467.3|465.7|0
1640267660000|2021-12-23 13:54:20|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267670000|2021-12-23 13:54:30|466.84|465.24|466.84|465.24|466.84|465.24|466.84|465.24|0
1640267690000|2021-12-23 13:54:50|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267700000|2021-12-23 13:55:00|466.84|465.24|466.84|465.24|466.84|465.24|466.84|465.24|0
1640267720000|2021-12-23 13:55:20|466.6|465|467.07|465.47|467.07|465.47|466.6|465|0
1640267730000|2021-12-23 13:55:30|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267740000|2021-12-23 13:55:40|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267760000|2021-12-23 13:56:00|466.84|465.24|466.84|465.24|466.84|465.24|466.84|465.24|0
1640267770000|2021-12-23 13:56:10|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267790000|2021-12-23 13:56:30|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267800000|2021-12-23 13:56:40|467.07|465.47|467.07|465.47|467.07|465.47|467.07|465.47|0
1640267810000|2021-12-23 13:56:50|466.84|465.24|466.83|465.23|466.84|465.24|466.83|465.23|0
1640267820000|2021-12-23 13:57:00|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1640267830000|2021-12-23 13:57:10|467.53|465.93|467.76|466.16|467.76|466.16|467.53|465.93|0
1640267850000|2021-12-23 13:57:30|467.99|466.39|467.99|466.39|467.99|466.39|467.99|466.39|0
1640267860000|2021-12-23 13:57:40|467.76|466.16|467.99|466.39|467.99|466.39|467.76|466.16|0
1640267880000|2021-12-23 13:58:00|468.22|466.62|467.99|466.39|468.22|466.62|467.99|466.39|0
1640267900000|2021-12-23 13:58:20|468.22|466.62|468.22|466.62|468.22|466.62|468.22|466.62|0
1640267920000|2021-12-23 13:58:40|467.99|466.39|467.99|466.39|467.99|466.39|467.99|466.39|0
1640267930000|2021-12-23 13:58:50|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1640267940000|2021-12-23 13:59:00|467.53|465.93|467.53|465.93|467.76|466.16|467.53|465.93|0
1640267950000|2021-12-23 13:59:10|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1640267980000|2021-12-23 13:59:40|467.53|465.93|467.53|465.93|467.53|465.93|467.53|465.93|0
1640267990000|2021-12-23 13:59:50|467.76|466.16|467.76|466.16|467.76|466.16|467.76|466.16|0
1640268000000|2021-12-23 14:00:00|467.99|466.39|468.69|467.09|468.69|467.09|467.99|466.39|0
1640268020000|2021-12-23 14:00:20|468.92|467.32|468.92|467.32|468.92|467.32|468.69|467.09|0
1640268030000|2021-12-23 14:00:30|468.69|467.09|468.69|467.09|468.69|467.09|468.69|467.09|0
1640268040000|2021-12-23 14:00:40|468.92|467.32|468.92|467.32|468.92|467.32|468.92|467.32|0
1640268060000|2021-12-23 14:01:00|468.69|467.09|468.69|467.09|468.69|467.09|468.69|467.09|0
1640268070000|2021-12-23 14:01:10|468.8|467.2|468.8|467.2|468.8|467.2|468.8|467.2|0
1640268080000|2021-12-23 14:01:20|468.92|467.32|468.69|467.09|468.92|467.32|468.69|467.09|0
1640268090000|2021-12-23 14:01:30|468.92|467.32|469.15|467.55|469.15|467.55|468.92|467.32|0
1640268130000|2021-12-23 14:02:10|468.92|467.32|468.92|467.32|468.92|467.32|468.92|467.32|0
1640268150000|2021-12-23 14:02:30|468.69|467.09|468.69|467.09|468.69|467.09|468.69|467.09|0
1640268160000|2021-12-23 14:02:40|468.92|467.32|469.03|467.43|469.03|467.43|468.92|467.32|0
1640268170000|2021-12-23 14:02:50|469.15|467.55|469.15|467.55|469.15|467.55|469.15|467.55|0
1640268190000|2021-12-23 14:03:10|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1640268200000|2021-12-23 14:03:20|469.61|468.01|469.61|468.01|469.61|468.01|469.38|467.78|0
1640268210000|2021-12-23 14:03:30|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640268220000|2021-12-23 14:03:40|470.08|468.48|470.54|468.94|470.77|469.17|470.08|468.48|0
1640268250000|2021-12-23 14:04:10|470.31|468.71|470.54|468.94|470.54|468.94|470.31|468.71|0
1640268260000|2021-12-23 14:04:20|470.31|468.71|470.54|468.94|470.54|468.94|470.31|468.71|0
1640268270000|2021-12-23 14:04:30|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1640268280000|2021-12-23 14:04:40|470.54|468.94|470.31|468.71|470.54|468.94|470.31|468.71|0
1640268300000|2021-12-23 14:05:00|469.61|468.01|469.61|468.01|469.61|468.01|469.61|468.01|0
1640268310000|2021-12-23 14:05:10|469.38|467.78|469.61|468.01|469.61|468.01|469.38|467.78|0
1640268330000|2021-12-23 14:05:30|469.84|468.24|470.08|468.48|470.08|468.48|469.84|468.24|0
1640268340000|2021-12-23 14:05:40|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640268350000|2021-12-23 14:05:50|470.08|468.48|469.84|468.24|470.08|468.48|469.84|468.24|0
1640268360000|2021-12-23 14:06:00|469.61|468.01|469.15|467.55|469.61|468.01|469.15|467.55|0
1640268370000|2021-12-23 14:06:10|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640268390000|2021-12-23 14:06:30|469.61|468.01|470.07|468.47|470.07|468.47|469.61|468.01|0
1640268400000|2021-12-23 14:06:40|469.84|468.24|469.84|468.24|469.84|468.24|469.84|468.24|0
1640268410000|2021-12-23 14:06:50|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640268420000|2021-12-23 14:07:00|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1640268430000|2021-12-23 14:07:10|470.54|468.94|470.31|468.71|470.54|468.94|470.31|468.71|0
1640268440000|2021-12-23 14:07:20|470.54|468.94|470.31|468.71|470.54|468.94|470.31|468.71|0
1640268460000|2021-12-23 14:07:40|470.07|468.47|470.31|468.71|470.31|468.71|470.07|468.47|0
1640268470000|2021-12-23 14:07:50|470.54|468.94|470.07|468.47|470.54|468.94|470.07|468.47|0
1640268480000|2021-12-23 14:08:00|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1640268490000|2021-12-23 14:08:10|470.54|468.94|470.54|468.94|470.54|468.94|470.54|468.94|0
1640268500000|2021-12-23 14:08:20|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1640268510000|2021-12-23 14:08:30|470.54|468.94|470.31|468.71|470.54|468.94|470.31|468.71|0
1640268520000|2021-12-23 14:08:40|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640268530000|2021-12-23 14:08:50|469.84|468.24|469.61|468.01|469.84|468.24|469.61|468.01|0
1640268540000|2021-12-23 14:09:00|469.49|467.89|469.84|468.24|469.84|468.24|469.49|467.89|0
1640268550000|2021-12-23 14:09:10|470.07|468.47|470.31|468.71|470.31|468.71|470.07|468.47|0
1640268560000|2021-12-23 14:09:20|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640268570000|2021-12-23 14:09:30|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1640268580000|2021-12-23 14:09:40|470.07|468.47|470.31|468.71|470.31|468.71|470.07|468.47|0
1640268590000|2021-12-23 14:09:50|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640268610000|2021-12-23 14:10:10|470.3|468.7|470.07|468.47|470.3|468.7|470.07|468.47|0
1640268620000|2021-12-23 14:10:20|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640268630000|2021-12-23 14:10:30|470.54|468.94|470.54|468.94|470.54|468.94|470.54|468.94|0
1640268640000|2021-12-23 14:10:40|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1640268650000|2021-12-23 14:10:50|470.54|468.94|470.54|468.94|470.54|468.94|470.54|468.94|0
1640268660000|2021-12-23 14:11:00|470.77|469.17|470.3|468.7|470.77|469.17|470.3|468.7|0
1640268680000|2021-12-23 14:11:20|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1640268690000|2021-12-23 14:11:30|469.95|468.35|469.61|468.01|469.95|468.35|469.61|468.01|0
1640268710000|2021-12-23 14:11:50|469.38|467.78|469.38|467.78|469.38|467.78|469.38|467.78|0
1640268720000|2021-12-23 14:12:00|469.61|468.01|469.38|467.78|469.61|468.01|469.38|467.78|0
1640268750000|2021-12-23 14:12:30|469.14|467.54|469.14|467.54|469.14|467.54|469.14|467.54|0
1640268760000|2021-12-23 14:12:40|468.91|467.31|468.68|467.08|468.91|467.31|468.68|467.08|0
1640268770000|2021-12-23 14:12:50|468.45|466.85|468.68|467.08|468.68|467.08|468.45|466.85|0
1640268780000|2021-12-23 14:13:00|468.45|466.85|468.68|467.08|468.68|467.08|468.45|466.85|0
1640268790000|2021-12-23 14:13:10|468.91|467.31|468.91|467.31|468.91|467.31|468.91|467.31|0
1640268810000|2021-12-23 14:13:30|468.68|467.08|468.68|467.08|468.68|467.08|468.68|467.08|0
1640268860000|2021-12-23 14:14:20|468.45|466.85|468.45|466.85|468.45|466.85|468.45|466.85|0
1640268880000|2021-12-23 14:14:40|468.22|466.62|468.22|466.62|468.22|466.62|468.22|466.62|0
1640268890000|2021-12-23 14:14:50|468.45|466.85|468.45|466.85|468.45|466.85|468.45|466.85|0
1640268910000|2021-12-23 14:15:10|468.21|466.61|468.21|466.61|468.21|466.61|468.21|466.61|0
1640268920000|2021-12-23 14:15:20|468.45|466.85|468.68|467.08|468.68|467.08|468.45|466.85|0
1640268930000|2021-12-23 14:15:30|468.91|467.31|468.91|467.31|468.91|467.31|468.91|467.31|0
1640268970000|2021-12-23 14:16:10|469.02|467.42|469.14|467.54|469.14|467.54|469.02|467.42|0
1640268980000|2021-12-23 14:16:20|468.91|467.31|468.91|467.31|468.91|467.31|468.91|467.31|0
1640268990000|2021-12-23 14:16:30|469.14|467.54|469.14|467.54|469.14|467.54|468.91|467.31|0
1640269020000|2021-12-23 14:17:00|468.91|467.31|468.91|467.31|468.91|467.31|468.91|467.31|0
1640269030000|2021-12-23 14:17:10|469.14|467.54|469.14|467.54|469.14|467.54|469.14|467.54|0
1640269040000|2021-12-23 14:17:20|468.91|467.31|468.68|467.08|468.91|467.31|468.68|467.08|0
1640269060000|2021-12-23 14:17:40|468.91|467.31|469.02|467.42|469.02|467.42|468.91|467.31|0
1640269070000|2021-12-23 14:17:50|469.14|467.54|468.91|467.31|469.14|467.54|468.91|467.31|0
1640269110000|2021-12-23 14:18:30|468.68|467.08|468.79|467.19|468.79|467.19|468.68|467.08|0
1640269120000|2021-12-23 14:18:40|468.68|467.08|468.21|466.61|468.68|467.08|468.21|466.61|0
1640269130000|2021-12-23 14:18:50|467.98|466.38|467.98|466.38|467.98|466.38|467.98|466.38|0
1640269140000|2021-12-23 14:19:00|468.21|466.61|467.98|466.38|468.21|466.61|467.98|466.38|0
1640269150000|2021-12-23 14:19:10|468.21|466.61|467.98|466.38|468.21|466.61|467.98|466.38|0
1640269160000|2021-12-23 14:19:20|467.75|466.15|467.75|466.15|467.75|466.15|467.75|466.15|0
1640269170000|2021-12-23 14:19:30|467.29|465.69|467.52|465.92|467.75|466.15|467.29|465.69|0
1640269180000|2021-12-23 14:19:40|467.75|466.15|467.75|466.15|467.75|466.15|467.52|465.92|0
1640269200000|2021-12-23 14:20:00|467.52|465.92|467.29|465.69|467.52|465.92|467.29|465.69|0
1640269210000|2021-12-23 14:20:10|467.05|465.45|467.29|465.69|467.29|465.69|467.05|465.45|0
1640269220000|2021-12-23 14:20:20|467.52|465.92|467.52|465.92|467.75|466.15|467.52|465.92|0
1640269230000|2021-12-23 14:20:30|467.28|465.68|467.28|465.68|467.28|465.68|467.28|465.68|0
1640269240000|2021-12-23 14:20:40|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1640269250000|2021-12-23 14:20:50|467.75|466.15|467.75|466.15|467.75|466.15|467.52|465.92|0
1640269260000|2021-12-23 14:21:00|467.52|465.92|467.28|465.68|467.52|465.92|467.28|465.68|0
1640269270000|2021-12-23 14:21:10|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1640269280000|2021-12-23 14:21:20|467.28|465.68|467.52|465.92|467.52|465.92|467.28|465.68|0
1640269290000|2021-12-23 14:21:30|467.28|465.68|467.28|465.68|467.28|465.68|467.28|465.68|0
1640269300000|2021-12-23 14:21:40|467.52|465.92|467.52|465.92|467.52|465.92|467.52|465.92|0
1640269320000|2021-12-23 14:22:00|467.75|466.15|467.75|466.15|467.75|466.15|467.75|466.15|0
1640269330000|2021-12-23 14:22:10|467.98|466.38|468.21|466.61|468.21|466.61|467.98|466.38|0
1640269340000|2021-12-23 14:22:20|467.98|466.38|467.98|466.38|467.98|466.38|467.98|466.38|0
1640269350000|2021-12-23 14:22:30|467.75|466.15|467.75|466.15|467.75|466.15|467.75|466.15|0
1640269370000|2021-12-23 14:22:50|467.98|466.38|468.21|466.61|468.21|466.61|467.98|466.38|0
1640269390000|2021-12-23 14:23:10|468.44|466.84|468.67|467.07|468.67|467.07|468.44|466.84|0
1640269400000|2021-12-23 14:23:20|468.44|466.84|468.55|466.95|468.55|466.95|468.44|466.84|0
1640269410000|2021-12-23 14:23:30|468.67|467.07|468.44|466.84|468.67|467.07|468.44|466.84|0
1640269440000|2021-12-23 14:24:00|468.67|467.07|468.67|467.07|468.67|467.07|468.67|467.07|0
1640269450000|2021-12-23 14:24:10|468.91|467.31|468.67|467.07|468.91|467.31|468.67|467.07|0
1640269480000|2021-12-23 14:24:40|468.44|466.84|468.44|466.84|468.44|466.84|468.44|466.84|0
1640269490000|2021-12-23 14:24:50|468.67|467.07|468.44|466.84|468.67|467.07|468.44|466.84|0
1640269500000|2021-12-23 14:25:00|468.67|467.07|468.44|466.84|468.67|467.07|468.44|466.84|0
1640269550000|2021-12-23 14:25:50|468.21|466.61|468.21|466.61|468.21|466.61|468.21|466.61|0
1640269580000|2021-12-23 14:26:20|468.44|466.84|468.44|466.84|468.44|466.84|468.44|466.84|0
1640269600000|2021-12-23 14:26:40|468.21|466.61|468.21|466.61|468.21|466.61|468.21|466.61|0
1640269610000|2021-12-23 14:26:50|468.44|466.84|468.21|466.61|468.44|466.84|468.21|466.61|0
1640269620000|2021-12-23 14:27:00|468.44|466.84|468.9|467.3|468.9|467.3|468.44|466.84|0
1640269630000|2021-12-23 14:27:10|468.67|467.07|468.67|467.07|468.67|467.07|468.67|467.07|0
1640269640000|2021-12-23 14:27:20|468.44|466.84|468.44|466.84|468.44|466.84|468.44|466.84|0
1640269650000|2021-12-23 14:27:30|468.21|466.61|468.21|466.61|468.21|466.61|468.21|466.61|0
1640269660000|2021-12-23 14:27:40|468.44|466.84|467.98|466.38|468.44|466.84|467.98|466.38|0
1640269670000|2021-12-23 14:27:50|468.21|466.61|468.21|466.61|468.21|466.61|467.98|466.38|0
1640269680000|2021-12-23 14:28:00|467.98|466.38|467.51|465.91|467.98|466.38|467.51|465.91|0
1640269690000|2021-12-23 14:28:10|467.05|465.45|467.74|466.14|467.74|466.14|467.05|465.45|0
1640269710000|2021-12-23 14:28:30|467.98|466.38|467.98|466.38|467.98|466.38|467.98|466.38|0
1640269730000|2021-12-23 14:28:50|468.21|466.61|468.21|466.61|468.21|466.61|467.98|466.38|0
1640269750000|2021-12-23 14:29:10|468.32|466.72|468.21|466.61|468.32|466.72|468.21|466.61|0
1640269760000|2021-12-23 14:29:20|468.32|466.72|468.21|466.61|468.32|466.72|468.21|466.61|0
1640269770000|2021-12-23 14:29:30|468.32|466.72|467.51|465.91|468.44|466.84|467.51|465.91|0
1640269780000|2021-12-23 14:29:40|467.28|465.68|467.28|465.68|467.28|465.68|467.05|465.45|0
1640269790000|2021-12-23 14:29:50|467.05|465.45|467.05|465.45|467.05|465.45|467.05|465.45|0
1640269800000|2021-12-23 14:30:00|467.74|466.14|468.21|466.61|468.21|466.61|467.74|466.14|0
1640269810000|2021-12-23 14:30:10|468.67|467.07|469.13|467.53|469.13|467.53|468.44|466.84|0
1640269820000|2021-12-23 14:30:20|468.44|466.84|468.67|467.07|468.9|467.3|468.44|466.84|0
1640269830000|2021-12-23 14:30:30|469.13|467.53|468.21|466.61|469.13|467.53|468.21|466.61|0
1640269840000|2021-12-23 14:30:40|468.44|466.84|467.97|466.37|468.44|466.84|467.97|466.37|0
1640269850000|2021-12-23 14:30:50|467.74|466.14|467.51|465.91|467.97|466.37|467.51|465.91|0
1640269860000|2021-12-23 14:31:00|466.82|465.22|466.58|464.98|466.82|465.22|466.58|464.98|0
1640269870000|2021-12-23 14:31:10|467.28|465.68|467.74|466.14|467.74|466.14|467.28|465.68|0
1640269880000|2021-12-23 14:31:20|467.97|466.37|468.44|466.84|468.44|466.84|467.97|466.37|0
1640269890000|2021-12-23 14:31:30|468.67|467.07|469.6|468|469.6|468|468.67|467.07|0
1640269900000|2021-12-23 14:31:40|469.83|468.23|470.06|468.46|470.06|468.46|469.83|468.23|0
1640269910000|2021-12-23 14:31:50|470.29|468.69|470.99|469.39|470.99|469.39|470.29|468.69|0
1640269920000|2021-12-23 14:32:00|471.22|469.62|471.92|470.32|471.92|470.32|471.22|469.62|0
1640269930000|2021-12-23 14:32:10|472.15|470.55|472.38|470.78|472.61|471.01|472.15|470.55|0
1640269940000|2021-12-23 14:32:20|472.61|471.01|473.78|472.18|473.78|472.18|472.61|471.01|0
1640269960000|2021-12-23 14:32:40|473.54|471.94|474.01|472.41|474.01|472.41|473.31|471.71|0
1640269970000|2021-12-23 14:32:50|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1640269980000|2021-12-23 14:33:00|473.54|471.94|473.31|471.71|473.54|471.94|473.08|471.48|0
1640269990000|2021-12-23 14:33:10|473.08|471.48|473.54|471.94|473.54|471.94|473.08|471.48|0
1640270000000|2021-12-23 14:33:20|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1640270010000|2021-12-23 14:33:30|474.01|472.41|473.78|472.18|474.01|472.41|473.78|472.18|0
1640270020000|2021-12-23 14:33:40|474.01|472.41|473.54|471.94|474.01|472.41|473.54|471.94|0
1640270030000|2021-12-23 14:33:50|473.78|472.18|473.31|471.71|473.78|472.18|473.31|471.71|0
1640270040000|2021-12-23 14:34:00|473.08|471.48|473.54|471.94|473.54|471.94|473.08|471.48|0
1640270050000|2021-12-23 14:34:10|474.01|472.41|474.24|472.64|474.24|472.64|473.77|472.17|0
1640270060000|2021-12-23 14:34:20|474.47|472.87|475.87|474.27|475.87|474.27|474.47|472.87|0
1640270070000|2021-12-23 14:34:30|476.1|474.5|476.1|474.5|476.33|474.73|476.1|474.5|0
1640270080000|2021-12-23 14:34:40|475.87|474.27|475.87|474.27|475.87|474.27|475.63|474.03|0
1640270090000|2021-12-23 14:34:50|476.1|474.5|475.87|474.27|476.1|474.5|475.87|474.27|0
1640270100000|2021-12-23 14:35:00|476.1|474.5|476.1|474.5|476.1|474.5|475.87|474.27|0
1640270110000|2021-12-23 14:35:10|476.57|474.97|477.26|475.66|477.26|475.66|476.57|474.97|0
1640270120000|2021-12-23 14:35:20|477.5|475.9|477.96|476.36|477.96|476.36|477.5|475.9|0
1640270130000|2021-12-23 14:35:30|478.19|476.59|478.66|477.06|478.66|477.06|478.19|476.59|0
1640270140000|2021-12-23 14:35:40|478.43|476.83|478.66|477.06|478.66|477.06|478.43|476.83|0
1640270150000|2021-12-23 14:35:50|478.89|477.29|478.89|477.29|479.13|477.53|478.89|477.29|0
1640270160000|2021-12-23 14:36:00|479.13|477.53|479.36|477.76|479.59|477.99|479.13|477.53|0
1640270170000|2021-12-23 14:36:10|479.59|477.99|479.36|477.76|479.59|477.99|479.36|477.76|0
1640270180000|2021-12-23 14:36:20|479.13|477.53|478.89|477.29|479.13|477.53|478.89|477.29|0
1640270190000|2021-12-23 14:36:30|478.66|477.06|479.36|477.76|479.36|477.76|478.66|477.06|0
1640270200000|2021-12-23 14:36:40|479.59|477.99|478.66|477.06|479.59|477.99|478.66|477.06|0
1640270210000|2021-12-23 14:36:50|479.13|477.53|478.43|476.83|479.13|477.53|478.43|476.83|0
1640270220000|2021-12-23 14:37:00|478.66|477.06|478.19|476.59|478.66|477.06|478.19|476.59|0
1640270230000|2021-12-23 14:37:10|478.66|477.06|478.54|476.94|478.89|477.29|478.43|476.83|0
1640270240000|2021-12-23 14:37:20|478.89|477.29|478.66|477.06|478.89|477.29|478.66|477.06|0
1640270250000|2021-12-23 14:37:30|478.89|477.29|480.06|478.46|480.06|478.46|478.89|477.29|0
1640270260000|2021-12-23 14:37:40|480.29|478.69|479.36|477.76|480.29|478.69|479.36|477.76|0
1640270270000|2021-12-23 14:37:50|479.59|477.99|479.59|477.99|479.59|477.99|479.36|477.76|0
1640270280000|2021-12-23 14:38:00|480.29|478.69|481.69|480.09|481.69|480.09|480.29|478.69|0
1640270290000|2021-12-23 14:38:10|481.92|480.32|482.62|481.02|482.62|481.02|481.92|480.32|0
1640270300000|2021-12-23 14:38:20|483.09|481.49|483.32|481.72|483.32|481.72|482.86|481.26|0
1640270310000|2021-12-23 14:38:30|483.56|481.96|483.09|481.49|483.56|481.96|482.86|481.26|0
1640270320000|2021-12-23 14:38:40|482.86|481.26|483.79|482.19|483.79|482.19|482.86|481.26|0
1640270330000|2021-12-23 14:38:50|484.26|482.66|484.72|483.12|484.96|483.36|484.26|482.66|0
1640270340000|2021-12-23 14:39:00|484.26|482.66|485.19|483.59|485.19|483.59|484.26|482.66|0
1640270350000|2021-12-23 14:39:10|484.96|483.36|484.96|483.36|485.19|483.59|484.96|483.36|0
1640270360000|2021-12-23 14:39:20|484.72|483.12|484.96|483.36|485.19|483.59|484.72|483.12|0
1640270370000|2021-12-23 14:39:30|484.72|483.12|484.72|483.12|484.72|483.12|484.49|482.89|0
1640270380000|2021-12-23 14:39:40|484.96|483.36|484.72|483.12|485.19|483.59|484.72|483.12|0
1640270390000|2021-12-23 14:39:50|483.79|482.19|483.32|481.72|483.79|482.19|482.85|481.25|0
1640270400000|2021-12-23 14:40:00|483.09|481.49|483.09|481.49|483.32|481.72|483.09|481.49|0
1640270410000|2021-12-23 14:40:10|482.62|481.02|482.62|481.02|482.85|481.25|482.62|481.02|0
1640270420000|2021-12-23 14:40:20|482.39|480.79|482.39|480.79|482.39|480.79|482.15|480.55|0
1640270430000|2021-12-23 14:40:30|482.15|480.55|480.76|479.16|482.39|480.79|480.76|479.16|0
1640270440000|2021-12-23 14:40:40|480.99|479.39|481.22|479.62|481.22|479.62|480.99|479.39|0
1640270450000|2021-12-23 14:40:50|480.75|479.15|480.52|478.92|480.75|479.15|480.52|478.92|0
1640270460000|2021-12-23 14:41:00|481.22|479.62|480.29|478.69|481.22|479.62|480.29|478.69|0
1640270470000|2021-12-23 14:41:10|480.99|479.39|480.63|479.03|480.99|479.39|480.63|479.03|0
1640270480000|2021-12-23 14:41:20|480.06|478.46|479.59|477.99|480.29|478.69|479.59|477.99|0
1640270490000|2021-12-23 14:41:30|479.12|477.52|478.89|477.29|479.12|477.52|478.19|476.59|0
1640270500000|2021-12-23 14:41:40|478.66|477.06|477.73|476.13|478.66|477.06|477.73|476.13|0
1640270510000|2021-12-23 14:41:50|478.19|476.59|478.42|476.82|478.66|477.06|478.19|476.59|0
1640270520000|2021-12-23 14:42:00|478.19|476.59|478.19|476.59|478.19|476.59|477.73|476.13|0
1640270530000|2021-12-23 14:42:10|478.66|477.06|478.66|477.06|478.66|477.06|478.42|476.82|0
1640270540000|2021-12-23 14:42:20|479.12|477.52|479.36|477.76|479.36|477.76|478.89|477.29|0
1640270550000|2021-12-23 14:42:30|479.59|477.99|480.29|478.69|480.29|478.69|479.59|477.99|0
1640270560000|2021-12-23 14:42:40|479.82|478.22|479.82|478.22|480.05|478.45|479.82|478.22|0
1640270570000|2021-12-23 14:42:50|480.05|478.45|479.82|478.22|480.05|478.45|479.59|477.99|0
1640270580000|2021-12-23 14:43:00|480.05|478.45|480.29|478.69|480.52|478.92|480.05|478.45|0
1640270590000|2021-12-23 14:43:10|481.22|479.62|480.99|479.39|481.22|479.62|480.75|479.15|0
1640270600000|2021-12-23 14:43:20|481.22|479.62|481.22|479.62|481.22|479.62|480.52|478.92|0
1640270610000|2021-12-23 14:43:30|480.75|479.15|479.59|477.99|480.75|479.15|479.59|477.99|0
1640270620000|2021-12-23 14:43:40|479.35|477.75|479.12|477.52|479.35|477.75|479.12|477.52|0
1640270630000|2021-12-23 14:43:50|479.59|477.99|479.59|477.99|479.7|478.1|479.59|477.99|0
1640270640000|2021-12-23 14:44:00|479.12|477.52|480.05|478.45|480.05|478.45|479.12|477.52|0
1640270650000|2021-12-23 14:44:10|480.29|478.69|480.29|478.69|480.52|478.92|480.29|478.69|0
1640270660000|2021-12-23 14:44:20|480.05|478.45|480.75|479.15|480.75|479.15|480.05|478.45|0
1640270670000|2021-12-23 14:44:30|480.52|478.92|480.52|478.92|480.52|478.92|480.52|478.92|0
1640270680000|2021-12-23 14:44:40|480.75|479.15|480.99|479.39|480.99|479.39|480.52|478.92|0
1640270690000|2021-12-23 14:44:50|481.45|479.85|481.22|479.62|481.45|479.85|481.22|479.62|0
1640270700000|2021-12-23 14:45:00|481.92|480.32|481.92|480.32|481.92|480.32|481.69|480.09|0
1640270710000|2021-12-23 14:45:10|482.15|480.55|482.39|480.79|482.39|480.79|482.15|480.55|0
1640270720000|2021-12-23 14:45:20|482.62|481.02|482.62|481.02|482.85|481.25|482.62|481.02|0
1640270730000|2021-12-23 14:45:30|482.39|480.79|482.15|480.55|482.62|481.02|482.15|480.55|0
1640270740000|2021-12-23 14:45:40|480.99|479.39|481.92|480.32|481.92|480.32|480.99|479.39|0
1640270750000|2021-12-23 14:45:50|482.15|480.55|481.92|480.32|482.15|480.55|481.69|480.09|0
1640270760000|2021-12-23 14:46:00|481.45|479.85|481.22|479.62|481.45|479.85|481.22|479.62|0
1640270770000|2021-12-23 14:46:10|480.75|479.15|480.05|478.45|480.75|479.15|480.05|478.45|0
1640270780000|2021-12-23 14:46:20|479.82|478.22|478.89|477.29|479.82|478.22|478.89|477.29|0
1640270790000|2021-12-23 14:46:30|478.53|476.93|479.12|477.52|479.59|477.99|478.42|476.82|0
1640270800000|2021-12-23 14:46:40|479.59|477.99|479.59|477.99|479.82|478.22|479.59|477.99|0
1640270810000|2021-12-23 14:46:50|480.05|478.45|480.75|479.15|480.75|479.15|479.59|477.99|0
1640270820000|2021-12-23 14:47:00|480.52|478.92|480.75|479.15|480.75|479.15|480.52|478.92|0
1640270830000|2021-12-23 14:47:10|479.59|477.99|480.05|478.45|480.05|478.45|479.59|477.99|0
1640270840000|2021-12-23 14:47:20|480.29|478.69|480.52|478.92|481.22|479.62|480.29|478.69|0
1640270850000|2021-12-23 14:47:30|480.98|479.38|480.98|479.38|480.98|479.38|480.98|479.38|0
1640270860000|2021-12-23 14:47:40|481.22|479.62|481.22|479.62|481.45|479.85|481.22|479.62|0
1640270870000|2021-12-23 14:47:50|481.45|479.85|481.45|479.85|481.45|479.85|481.22|479.62|0
1640270880000|2021-12-23 14:48:00|481.22|479.62|481.68|480.08|481.92|480.32|481.22|479.62|0
1640270890000|2021-12-23 14:48:10|481.45|479.85|480.28|478.68|481.45|479.85|480.28|478.68|0
1640270900000|2021-12-23 14:48:20|480.05|478.45|480.28|478.68|480.28|478.68|479.82|478.22|0
1640270910000|2021-12-23 14:48:30|480.05|478.45|479.82|478.22|480.05|478.45|479.82|478.22|0
1640270920000|2021-12-23 14:48:40|479.93|478.33|479.35|477.75|479.93|478.33|479.35|477.75|0
1640270930000|2021-12-23 14:48:50|479.12|477.52|479.12|477.52|479.35|477.75|479.12|477.52|0
1640270940000|2021-12-23 14:49:00|479.35|477.75|479.59|477.99|479.59|477.99|479.12|477.52|0
1640270950000|2021-12-23 14:49:10|479.82|478.22|479.58|477.98|479.82|478.22|479.58|477.98|0
1640270960000|2021-12-23 14:49:20|479.12|477.52|479.77|478.17|479.77|478.17|479.12|477.52|0
1640270970000|2021-12-23 14:49:30|479.07|477.47|479.07|477.47|479.07|477.47|478.84|477.24|0
1640270980000|2021-12-23 14:49:40|478.54|476.94|478.31|476.71|478.77|477.17|478.31|476.71|0
1640270990000|2021-12-23 14:49:50|478.77|477.17|479.01|477.41|479.24|477.64|478.77|477.17|0
1640271000000|2021-12-23 14:50:00|479.24|477.64|479.24|477.64|479.35|477.75|479.24|477.64|0
1640271010000|2021-12-23 14:50:10|479.47|477.87|479.71|478.11|479.71|478.11|479.24|477.64|0
1640271020000|2021-12-23 14:50:20|479.24|477.64|480.05|478.45|480.05|478.45|479.24|477.64|0
1640271030000|2021-12-23 14:50:30|480.87|479.27|480.87|479.27|480.87|479.27|480.17|478.57|0
1640271040000|2021-12-23 14:50:40|480.4|478.8|479.71|478.11|480.4|478.8|479.71|478.11|0
1640271050000|2021-12-23 14:50:50|479.82|478.22|479.47|477.87|479.94|478.34|479.47|477.87|0
1640271060000|2021-12-23 14:51:00|479.7|478.1|480.28|478.68|480.28|478.68|479.7|478.1|0
1640271070000|2021-12-23 14:51:10|480.17|478.57|480.52|478.92|480.64|479.04|480.05|478.45|0
1640271080000|2021-12-23 14:51:20|480.4|478.8|480.4|478.8|480.64|479.04|480.4|478.8|0
1640271090000|2021-12-23 14:51:30|480.17|478.57|480.4|478.8|480.4|478.8|480.17|478.57|0
1640271100000|2021-12-23 14:51:40|480.28|478.68|480.52|478.92|480.64|479.04|480.28|478.68|0
1640271110000|2021-12-23 14:51:50|480.17|478.57|480.64|479.04|480.64|479.04|480.17|478.57|0
1640271120000|2021-12-23 14:52:00|480.4|478.8|480.4|478.8|480.87|479.27|480.4|478.8|0
1640271130000|2021-12-23 14:52:10|481.1|479.5|481.34|479.74|481.57|479.97|481.1|479.5|0
1640271140000|2021-12-23 14:52:20|481.57|479.97|481.8|480.2|481.8|480.2|481.57|479.97|0
1640271150000|2021-12-23 14:52:30|482.04|480.44|482.04|480.44|482.04|480.44|481.8|480.2|0
1640271160000|2021-12-23 14:52:40|482.27|480.67|482.15|480.55|482.27|480.67|482.04|480.44|0
1640271170000|2021-12-23 14:52:50|482.27|480.67|482.27|480.67|482.27|480.67|482.04|480.44|0
1640271180000|2021-12-23 14:53:00|482.5|480.9|482.04|480.44|482.5|480.9|482.04|480.44|0
1640271190000|2021-12-23 14:53:10|482.27|480.67|482.27|480.67|482.5|480.9|482.27|480.67|0
1640271200000|2021-12-23 14:53:20|482.04|480.44|481.8|480.2|482.04|480.44|481.8|480.2|0
1640271210000|2021-12-23 14:53:30|481.57|479.97|481.57|479.97|481.8|480.2|481.57|479.97|0
1640271220000|2021-12-23 14:53:40|481.8|480.2|482.27|480.67|482.27|480.67|481.8|480.2|0
1640271230000|2021-12-23 14:53:50|482.04|480.44|482.27|480.67|482.27|480.67|482.04|480.44|0
1640271240000|2021-12-23 14:54:00|481.8|480.2|482.27|480.67|482.27|480.67|481.8|480.2|0
1640271250000|2021-12-23 14:54:10|482.04|480.44|480.4|478.8|482.04|480.44|480.4|478.8|0
1640271260000|2021-12-23 14:54:20|479.94|478.34|480.4|478.8|480.4|478.8|479.47|477.87|0
1640271270000|2021-12-23 14:54:30|480.17|478.57|480.17|478.57|480.17|478.57|479.94|478.34|0
1640271280000|2021-12-23 14:54:40|479.12|477.52|479|477.4|479.24|477.64|479|477.4|0
1640271290000|2021-12-23 14:54:50|478.77|477.17|479.24|477.64|479.24|477.64|478.77|477.17|0
1640271300000|2021-12-23 14:55:00|478.54|476.94|477.84|476.24|479|477.4|477.84|476.24|0
1640271310000|2021-12-23 14:55:10|477.14|475.54|477.14|475.54|477.14|475.54|476.91|475.31|0
1640271320000|2021-12-23 14:55:20|477.48|475.88|477.25|475.65|477.48|475.88|477.25|475.65|0
1640271330000|2021-12-23 14:55:30|477.6|476|477.6|476|477.84|476.24|477.6|476|0
1640271340000|2021-12-23 14:55:40|477.84|476.24|478.77|477.17|479|477.4|477.84|476.24|0
1640271350000|2021-12-23 14:55:50|479|477.4|479.24|477.64|479.24|477.64|479|477.4|0
1640271360000|2021-12-23 14:56:00|479.47|477.87|479.47|477.87|479.7|478.1|479.47|477.87|0
1640271370000|2021-12-23 14:56:10|479.7|478.1|480.17|478.57|480.17|478.57|479.7|478.1|0
1640271380000|2021-12-23 14:56:20|479.94|478.34|480.05|478.45|480.05|478.45|479.47|477.87|0
1640271390000|2021-12-23 14:56:30|479.94|478.34|479.7|478.1|479.94|478.34|479.7|478.1|0
1640271400000|2021-12-23 14:56:40|479.94|478.34|479.94|478.34|479.94|478.34|479.94|478.34|0
1640271410000|2021-12-23 14:56:50|480.17|478.57|480.51|478.91|480.63|479.03|480.17|478.57|0
1640271420000|2021-12-23 14:57:00|480.87|479.27|480.87|479.27|480.87|479.27|480.87|479.27|0
1640271430000|2021-12-23 14:57:10|480.98|479.38|480.63|479.03|481.1|479.5|480.4|478.8|0
1640271440000|2021-12-23 14:57:20|480.4|478.8|480.75|479.15|480.98|479.38|480.4|478.8|0
1640271450000|2021-12-23 14:57:30|480.63|479.03|480.98|479.38|480.98|479.38|480.63|479.03|0
1640271460000|2021-12-23 14:57:40|480.87|479.27|481.33|479.73|481.33|479.73|480.87|479.27|0
1640271470000|2021-12-23 14:57:50|481.1|479.5|481.1|479.5|481.21|479.61|481.1|479.5|0
1640271480000|2021-12-23 14:58:00|480.87|479.27|481.1|479.5|481.1|479.5|480.87|479.27|0
1640271490000|2021-12-23 14:58:10|481.33|479.73|481.33|479.73|481.33|479.73|481.33|479.73|0
1640271500000|2021-12-23 14:58:20|481.45|479.85|481.1|479.5|481.57|479.97|481.1|479.5|0
1640271510000|2021-12-23 14:58:30|481.33|479.73|481.33|479.73|481.33|479.73|481.33|479.73|0
1640271520000|2021-12-23 14:58:40|481.1|479.5|481.33|479.73|481.33|479.73|481.1|479.5|0
1640271530000|2021-12-23 14:58:50|481.21|479.61|480.75|479.15|481.21|479.61|480.63|479.03|0
1640271540000|2021-12-23 14:59:00|480.98|479.38|481.1|479.5|481.1|479.5|480.75|479.15|0
1640271550000|2021-12-23 14:59:10|481.33|479.73|481.57|479.97|481.57|479.97|481.33|479.73|0
1640271560000|2021-12-23 14:59:20|481.8|480.2|481.91|480.31|481.91|480.31|481.8|480.2|0
1640271570000|2021-12-23 14:59:30|481.8|480.2|481.1|479.5|481.8|480.2|481.1|479.5|0
1640271580000|2021-12-23 14:59:40|480.87|479.27|481.57|479.97|481.57|479.97|480.87|479.27|0
1640271590000|2021-12-23 14:59:50|480.87|479.27|481.1|479.5|481.8|480.2|480.87|479.27|0
1640271600000|2021-12-23 15:00:00|480.63|479.03|480.63|479.03|481.21|479.61|480.63|479.03|0
1640271610000|2021-12-23 15:00:10|480.87|479.27|481.44|479.84|481.44|479.84|480.87|479.27|0
1640271620000|2021-12-23 15:00:20|481.57|479.97|482.73|481.13|482.73|481.13|481.33|479.73|0
1640271630000|2021-12-23 15:00:30|482.97|481.37|482.97|481.37|482.97|481.37|482.73|481.13|0
1640271640000|2021-12-23 15:00:40|482.73|481.13|483.2|481.6|483.2|481.6|482.73|481.13|0
1640271650000|2021-12-23 15:00:50|482.97|481.37|482.5|480.9|482.97|481.37|482.5|480.9|0
1640271660000|2021-12-23 15:01:00|482.73|481.13|481.57|479.97|482.73|481.13|481.57|479.97|0
1640271670000|2021-12-23 15:01:10|481.8|480.2|481.8|480.2|481.8|480.2|481.1|479.5|0
1640271680000|2021-12-23 15:01:20|482.5|480.9|482.73|481.13|482.97|481.37|482.5|480.9|0
1640271690000|2021-12-23 15:01:30|482.5|480.9|482.27|480.67|482.5|480.9|482.27|480.67|0
1640271700000|2021-12-23 15:01:40|482.03|480.43|481.57|479.97|482.03|480.43|481.57|479.97|0
1640271710000|2021-12-23 15:01:50|481.8|480.2|481.33|479.73|481.8|480.2|481.1|479.5|0
1640271720000|2021-12-23 15:02:00|481.57|479.97|481.57|479.97|481.8|480.2|481.33|479.73|0
1640271730000|2021-12-23 15:02:10|481.8|480.2|481.8|480.2|481.8|480.2|481.57|479.97|0
1640271740000|2021-12-23 15:02:20|481.1|479.5|480.63|479.03|481.1|479.5|480.63|479.03|0
1640271750000|2021-12-23 15:02:30|480.87|479.27|480.63|479.03|480.87|479.27|480.63|479.03|0
1640271760000|2021-12-23 15:02:40|480.4|478.8|481.33|479.73|481.33|479.73|480.4|478.8|0
1640271770000|2021-12-23 15:02:50|481.1|479.5|481.8|480.2|481.8|480.2|481.1|479.5|0
1640271780000|2021-12-23 15:03:00|482.03|480.43|481.8|480.2|482.03|480.43|481.8|480.2|0
1640271790000|2021-12-23 15:03:10|481.56|479.96|481.56|479.96|481.8|480.2|481.56|479.96|0
1640271800000|2021-12-23 15:03:20|481.1|479.5|480.86|479.26|481.1|479.5|480.63|479.03|0
1640271810000|2021-12-23 15:03:30|480.63|479.03|480.63|479.03|480.86|479.26|480.63|479.03|0
1640271820000|2021-12-23 15:03:40|480.51|478.91|480.4|478.8|480.63|479.03|480.4|478.8|0
1640271830000|2021-12-23 15:03:50|480.16|478.56|480.4|478.8|480.51|478.91|480.16|478.56|0
1640271840000|2021-12-23 15:04:00|480.16|478.56|479.93|478.33|480.4|478.8|479.93|478.33|0
1640271850000|2021-12-23 15:04:10|480.16|478.56|480.16|478.56|480.16|478.56|479.93|478.33|0
1640271860000|2021-12-23 15:04:20|479.93|478.33|480.16|478.56|480.16|478.56|479.93|478.33|0
1640271870000|2021-12-23 15:04:30|480.4|478.8|479.46|477.86|480.4|478.8|479.46|477.86|0
1640271880000|2021-12-23 15:04:40|479.7|478.1|479.46|477.86|479.7|478.1|479.46|477.86|0
1640271890000|2021-12-23 15:04:50|480.16|478.56|479.93|478.33|480.16|478.56|479.93|478.33|0
1640271900000|2021-12-23 15:05:00|479.7|478.1|480.16|478.56|480.4|478.8|479.7|478.1|0
1640271910000|2021-12-23 15:05:10|479.93|478.33|480.4|478.8|480.4|478.8|479.93|478.33|0
1640271920000|2021-12-23 15:05:20|479.93|478.33|480.16|478.56|480.16|478.56|479.93|478.33|0
1640271930000|2021-12-23 15:05:30|479.7|478.1|479.7|478.1|479.7|478.1|479.46|477.86|0
1640271940000|2021-12-23 15:05:40|479.46|477.86|479.7|478.1|479.93|478.33|479.46|477.86|0
1640271950000|2021-12-23 15:05:50|479.81|478.21|479.46|477.86|479.93|478.33|479.46|477.86|0
1640271960000|2021-12-23 15:06:00|479.81|478.21|479.46|477.86|479.81|478.21|479.23|477.63|0
1640271970000|2021-12-23 15:06:10|479.23|477.63|479.46|477.86|479.46|477.86|479.23|477.63|0
1640271980000|2021-12-23 15:06:20|479.7|478.1|480.4|478.8|480.4|478.8|479.7|478.1|0
1640271990000|2021-12-23 15:06:30|480.16|478.56|480.4|478.8|480.4|478.8|480.16|478.56|0
1640272000000|2021-12-23 15:06:40|480.16|478.56|480.4|478.8|480.4|478.8|480.16|478.56|0
1640272010000|2021-12-23 15:06:50|480.63|479.03|480.86|479.26|480.86|479.26|480.63|479.03|0
1640272020000|2021-12-23 15:07:00|481.33|479.73|480.74|479.14|481.33|479.73|480.74|479.14|0
1640272030000|2021-12-23 15:07:10|480.63|479.03|480.97|479.37|481.1|479.5|480.63|479.03|0
1640272040000|2021-12-23 15:07:20|481.33|479.73|480.86|479.26|481.33|479.73|480.86|479.26|0
1640272050000|2021-12-23 15:07:30|480.4|478.8|480.51|478.91|480.63|479.03|480.4|478.8|0
1640272060000|2021-12-23 15:07:40|480.63|479.03|480.86|479.26|481.1|479.5|480.63|479.03|0
1640272070000|2021-12-23 15:07:50|481.1|479.5|481.21|479.61|481.33|479.73|481.1|479.5|0
1640272080000|2021-12-23 15:08:00|481.56|479.96|481.33|479.73|481.56|479.96|481.33|479.73|0
1640272090000|2021-12-23 15:08:10|481.1|479.5|481.56|479.96|481.56|479.96|480.86|479.26|0
1640272100000|2021-12-23 15:08:20|481.33|479.73|481.21|479.61|481.33|479.73|481.21|479.61|0
1640272110000|2021-12-23 15:08:30|481.33|479.73|481.33|479.73|481.33|479.73|481.1|479.5|0
1640272120000|2021-12-23 15:08:40|481.1|479.5|481.33|479.73|481.33|479.73|481.1|479.5|0
1640272130000|2021-12-23 15:08:50|481.56|479.96|481.33|479.73|481.56|479.96|481.33|479.73|0
1640272140000|2021-12-23 15:09:00|481.44|479.84|481.33|479.73|481.44|479.84|481.09|479.49|0
1640272150000|2021-12-23 15:09:10|481.09|479.49|480.86|479.26|481.33|479.73|480.86|479.26|0
1640272160000|2021-12-23 15:09:20|480.74|479.14|480.39|478.79|480.74|479.14|480.39|478.79|0
1640272170000|2021-12-23 15:09:30|480.16|478.56|480.16|478.56|480.27|478.67|480.16|478.56|0
1640272180000|2021-12-23 15:09:40|480.39|478.79|480.39|478.79|480.39|478.79|480.16|478.56|0
1640272190000|2021-12-23 15:09:50|480.16|478.56|480.63|479.03|480.63|479.03|480.16|478.56|0
1640272200000|2021-12-23 15:10:00|480.86|479.26|480.86|479.26|480.86|479.26|480.63|479.03|0
1640272210000|2021-12-23 15:10:10|481.09|479.49|481.09|479.49|481.33|479.73|481.09|479.49|0
1640272220000|2021-12-23 15:10:20|481.33|479.73|480.86|479.26|481.33|479.73|480.86|479.26|0
1640272230000|2021-12-23 15:10:30|481.33|479.73|481.56|479.96|481.79|480.19|481.33|479.73|0
1640272240000|2021-12-23 15:10:40|481.79|480.19|481.56|479.96|481.79|480.19|481.56|479.96|0
1640272250000|2021-12-23 15:10:50|481.33|479.73|481.09|479.49|481.33|479.73|480.86|479.26|0
1640272260000|2021-12-23 15:11:00|480.86|479.26|480.86|479.26|480.86|479.26|480.86|479.26|0
1640272270000|2021-12-23 15:11:10|481.09|479.49|481.33|479.73|481.33|479.73|481.09|479.49|0
1640272280000|2021-12-23 15:11:20|481.56|479.96|481.56|479.96|481.56|479.96|481.56|479.96|0
1640272290000|2021-12-23 15:11:30|481.79|480.19|481.79|480.19|481.79|480.19|481.56|479.96|0
1640272300000|2021-12-23 15:11:40|481.91|480.31|481.67|480.07|481.91|480.31|481.67|480.07|0
1640272310000|2021-12-23 15:11:50|482.03|480.43|482.03|480.43|482.03|480.43|482.03|480.43|0
1640272320000|2021-12-23 15:12:00|482.26|480.66|482.26|480.66|482.26|480.66|482.14|480.54|0
1640272330000|2021-12-23 15:12:10|482.49|480.89|482.49|480.89|482.73|481.13|482.49|480.89|0
1640272340000|2021-12-23 15:12:20|482.73|481.13|483.43|481.83|483.43|481.83|482.73|481.13|0
1640272350000|2021-12-23 15:12:30|483.19|481.59|483.43|481.83|483.43|481.83|483.19|481.59|0
1640272360000|2021-12-23 15:12:40|483.19|481.59|483.19|481.59|483.19|481.59|482.96|481.36|0
1640272370000|2021-12-23 15:12:50|483.43|481.83|483.66|482.06|483.66|482.06|483.43|481.83|0
1640272380000|2021-12-23 15:13:00|483.43|481.83|483.89|482.29|483.89|482.29|483.43|481.83|0
1640272390000|2021-12-23 15:13:10|484.13|482.53|484.13|482.53|484.13|482.53|484.13|482.53|0
1640272400000|2021-12-23 15:13:20|483.89|482.29|483.89|482.29|483.89|482.29|483.89|482.29|0
1640272410000|2021-12-23 15:13:30|483.66|482.06|484.13|482.53|484.13|482.53|483.66|482.06|0
1640272420000|2021-12-23 15:13:40|484.36|482.76|484.6|483|484.6|483|484.36|482.76|0
1640272430000|2021-12-23 15:13:50|484.36|482.76|485.06|483.46|485.06|483.46|484.36|482.76|0
1640272440000|2021-12-23 15:14:00|485.3|483.7|485.53|483.93|485.53|483.93|485.3|483.7|0
1640272450000|2021-12-23 15:14:10|485.76|484.16|486.23|484.63|486.23|484.63|485.76|484.16|0
1640272460000|2021-12-23 15:14:20|486|484.4|485.76|484.16|486.23|484.63|485.76|484.16|0
1640272470000|2021-12-23 15:14:30|485.53|483.93|486|484.4|486|484.4|485.53|483.93|0
1640272480000|2021-12-23 15:14:40|486.46|484.86|486.34|484.74|486.7|485.1|486.34|484.74|0
1640272490000|2021-12-23 15:14:50|486.23|484.63|485.64|484.04|486.23|484.63|485.53|483.93|0
1640272500000|2021-12-23 15:15:00|486|484.4|486|484.4|486|484.4|485.76|484.16|0
1640272510000|2021-12-23 15:15:10|485.76|484.16|485.3|483.7|485.76|484.16|485.06|483.46|0
1640272520000|2021-12-23 15:15:20|485.53|483.93|485.53|483.93|485.76|484.16|485.53|483.93|0
1640272530000|2021-12-23 15:15:30|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1640272540000|2021-12-23 15:15:40|485.88|484.28|486|484.4|486.23|484.63|485.88|484.28|0
1640272550000|2021-12-23 15:15:50|486.23|484.63|486|484.4|486.23|484.63|486|484.4|0
1640272560000|2021-12-23 15:16:00|485.76|484.16|485.53|483.93|485.76|484.16|485.53|483.93|0
1640272570000|2021-12-23 15:16:10|485.76|484.16|485.53|483.93|485.76|484.16|485.53|483.93|0
1640272580000|2021-12-23 15:16:20|484.36|482.76|483.66|482.06|484.36|482.76|483.66|482.06|0
1640272590000|2021-12-23 15:16:30|483.19|481.59|484.59|482.99|484.59|482.99|483.19|481.59|0
1640272600000|2021-12-23 15:16:40|484.36|482.76|484.36|482.76|484.36|482.76|484.13|482.53|0
1640272610000|2021-12-23 15:16:50|484.13|482.53|483.89|482.29|484.36|482.76|483.89|482.29|0
1640272620000|2021-12-23 15:17:00|484.36|482.76|484.59|482.99|484.83|483.23|484.36|482.76|0
1640272630000|2021-12-23 15:17:10|484.36|482.76|484.36|482.76|484.59|482.99|484.36|482.76|0
1640272640000|2021-12-23 15:17:20|484.59|482.99|484.36|482.76|484.59|482.99|484.36|482.76|0
1640272650000|2021-12-23 15:17:30|484.59|482.99|484.83|483.23|484.83|483.23|484.59|482.99|0
1640272660000|2021-12-23 15:17:40|485.06|483.46|485.06|483.46|485.06|483.46|484.83|483.23|0
1640272670000|2021-12-23 15:17:50|484.83|483.23|484.59|482.99|484.83|483.23|484.59|482.99|0
1640272680000|2021-12-23 15:18:00|484.83|483.23|485.53|483.93|485.53|483.93|484.59|482.99|0
1640272690000|2021-12-23 15:18:10|485.29|483.69|485.53|483.93|485.53|483.93|485.29|483.69|0
1640272700000|2021-12-23 15:18:20|485.29|483.69|485.06|483.46|485.53|483.93|485.06|483.46|0
1640272710000|2021-12-23 15:18:30|485.29|483.69|485.29|483.69|485.29|483.69|485.29|483.69|0
1640272720000|2021-12-23 15:18:40|485.53|483.93|484.36|482.76|485.53|483.93|484.36|482.76|0
1640272730000|2021-12-23 15:18:50|483.89|482.29|484.36|482.76|484.36|482.76|483.66|482.06|0
1640272740000|2021-12-23 15:19:00|483.89|482.29|483.89|482.29|483.89|482.29|483.66|482.06|0
1640272750000|2021-12-23 15:19:10|483.66|482.06|484.13|482.53|484.13|482.53|483.66|482.06|0
1640272760000|2021-12-23 15:19:20|484.12|482.52|484.12|482.52|484.12|482.52|483.89|482.29|0
1640272770000|2021-12-23 15:19:30|484.59|482.99|484.12|482.52|484.59|482.99|484.12|482.52|0
1640272780000|2021-12-23 15:19:40|484.36|482.76|484.36|482.76|484.36|482.76|484.12|482.52|0
1640272790000|2021-12-23 15:19:50|484.59|482.99|484.59|482.99|484.59|482.99|484.59|482.99|0
1640272810000|2021-12-23 15:20:10|484.83|483.23|484.36|482.76|484.83|483.23|484.36|482.76|0
1640272820000|2021-12-23 15:20:20|484.12|482.52|483.89|482.29|484.12|482.52|483.89|482.29|0
1640272830000|2021-12-23 15:20:30|484.12|482.52|484.36|482.76|484.36|482.76|484.12|482.52|0
1640272840000|2021-12-23 15:20:40|484.59|482.99|484.59|482.99|484.59|482.99|484.59|482.99|0
1640272850000|2021-12-23 15:20:50|484.36|482.76|484.59|482.99|484.59|482.99|484.36|482.76|0
1640272860000|2021-12-23 15:21:00|484.83|483.23|484.59|482.99|484.83|483.23|484.59|482.99|0
1640272870000|2021-12-23 15:21:10|484.83|483.23|484.83|483.23|484.83|483.23|484.59|482.99|0
1640272880000|2021-12-23 15:21:20|484.59|482.99|484.82|483.22|484.82|483.22|484.59|482.99|0
1640272890000|2021-12-23 15:21:30|484.59|482.99|484.36|482.76|484.82|483.22|484.36|482.76|0
1640272900000|2021-12-23 15:21:40|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1640272910000|2021-12-23 15:21:50|483.89|482.29|484.36|482.76|484.36|482.76|483.89|482.29|0
1640272920000|2021-12-23 15:22:00|484.59|482.99|484.59|482.99|484.59|482.99|484.36|482.76|0
1640272930000|2021-12-23 15:22:10|484.82|483.22|485.06|483.46|485.06|483.46|484.59|482.99|0
1640272940000|2021-12-23 15:22:20|485.29|483.69|485.06|483.46|485.29|483.69|485.06|483.46|0
1640272950000|2021-12-23 15:22:30|485.29|483.69|485.06|483.46|485.29|483.69|485.06|483.46|0
1640272960000|2021-12-23 15:22:40|484.82|483.22|485.29|483.69|485.29|483.69|484.82|483.22|0
1640272970000|2021-12-23 15:22:50|485.06|483.46|484.82|483.22|485.06|483.46|484.82|483.22|0
1640272980000|2021-12-23 15:23:00|485.06|483.46|484.59|482.99|485.06|483.46|484.59|482.99|0
1640272990000|2021-12-23 15:23:10|484.82|483.22|485.06|483.46|485.06|483.46|484.82|483.22|0
1640273000000|2021-12-23 15:23:20|485.29|483.69|485.29|483.69|485.53|483.93|485.29|483.69|0
1640273010000|2021-12-23 15:23:30|485.53|483.93|485.53|483.93|485.53|483.93|485.06|483.46|0
1640273020000|2021-12-23 15:23:40|485.99|484.39|485.29|483.69|485.99|484.39|485.29|483.69|0
1640273030000|2021-12-23 15:23:50|485.06|483.46|485.29|483.69|485.29|483.69|485.06|483.46|0
1640273040000|2021-12-23 15:24:00|485.52|483.92|485.29|483.69|485.52|483.92|485.29|483.69|0
1640273050000|2021-12-23 15:24:10|485.52|483.92|485.29|483.69|485.52|483.92|485.29|483.69|0
1640273060000|2021-12-23 15:24:20|485.06|483.46|485.29|483.69|485.29|483.69|484.82|483.22|0
1640273070000|2021-12-23 15:24:30|485.52|483.92|486.23|484.63|486.23|484.63|485.52|483.92|0
1640273080000|2021-12-23 15:24:40|486.46|484.86|486.46|484.86|486.69|485.09|486.46|484.86|0
1640273090000|2021-12-23 15:24:50|486.23|484.63|486.46|484.86|486.46|484.86|486.23|484.63|0
1640273100000|2021-12-23 15:25:00|486.23|484.63|486.23|484.63|486.46|484.86|486.23|484.63|0
1640273110000|2021-12-23 15:25:10|486.46|484.86|486.23|484.63|486.46|484.86|486.23|484.63|0
1640273120000|2021-12-23 15:25:20|486.46|484.86|486.23|484.63|486.46|484.86|485.99|484.39|0
1640273130000|2021-12-23 15:25:30|485.99|484.39|485.99|484.39|486.23|484.63|485.99|484.39|0
1640273140000|2021-12-23 15:25:40|485.52|483.92|485.52|483.92|485.52|483.92|485.52|483.92|0
1640273150000|2021-12-23 15:25:50|485.76|484.16|485.52|483.92|485.76|484.16|485.29|483.69|0
1640273160000|2021-12-23 15:26:00|485.76|484.16|485.76|484.16|485.87|484.27|485.76|484.16|0
1640273170000|2021-12-23 15:26:10|485.99|484.39|486.23|484.63|486.23|484.63|485.99|484.39|0
1640273180000|2021-12-23 15:26:20|485.99|484.39|485.99|484.39|485.99|484.39|485.76|484.16|0
1640273190000|2021-12-23 15:26:30|485.76|484.16|485.52|483.92|485.76|484.16|485.52|483.92|0
1640273200000|2021-12-23 15:26:40|485.76|484.16|485.76|484.16|485.76|484.16|485.76|484.16|0
1640273210000|2021-12-23 15:26:50|485.52|483.92|485.52|483.92|485.76|484.16|485.52|483.92|0
1640273220000|2021-12-23 15:27:00|485.76|484.16|485.52|483.92|485.76|484.16|485.52|483.92|0
1640273230000|2021-12-23 15:27:10|485.76|484.16|485.52|483.92|485.76|484.16|485.52|483.92|0
1640273240000|2021-12-23 15:27:20|485.29|483.69|484.82|483.22|485.29|483.69|484.82|483.22|0
1640273250000|2021-12-23 15:27:30|485.06|483.46|485.29|483.69|485.29|483.69|485.06|483.46|0
1640273260000|2021-12-23 15:27:40|485.52|483.92|485.29|483.69|485.52|483.92|485.29|483.69|0
1640273270000|2021-12-23 15:27:50|485.06|483.46|484.82|483.22|485.06|483.46|484.82|483.22|0
1640273280000|2021-12-23 15:28:00|484.59|482.99|484.35|482.75|484.59|482.99|484.35|482.75|0
1640273290000|2021-12-23 15:28:10|484.12|482.52|483.89|482.29|484.12|482.52|483.89|482.29|0
1640273300000|2021-12-23 15:28:20|483.65|482.05|483.65|482.05|483.65|482.05|483.42|481.82|0
1640273310000|2021-12-23 15:28:30|483.89|482.29|484.12|482.52|484.35|482.75|483.89|482.29|0
1640273320000|2021-12-23 15:28:40|484.59|482.99|484.35|482.75|484.59|482.99|484.35|482.75|0
1640273330000|2021-12-23 15:28:50|484.47|482.87|484.35|482.75|484.47|482.87|484.12|482.52|0
1640273340000|2021-12-23 15:29:00|484.59|482.99|484.59|482.99|484.59|482.99|484.59|482.99|0
1640273350000|2021-12-23 15:29:10|484.35|482.75|484.35|482.75|484.35|482.75|484.12|482.52|0
1640273360000|2021-12-23 15:29:20|484.59|482.99|484.82|483.22|484.82|483.22|484.59|482.99|0
1640273370000|2021-12-23 15:29:30|484.59|482.99|484.59|482.99|484.59|482.99|484.35|482.75|0
1640273380000|2021-12-23 15:29:40|484.82|483.22|484.82|483.22|484.82|483.22|484.82|483.22|0
1640273390000|2021-12-23 15:29:50|485.05|483.45|485.05|483.45|485.05|483.45|485.05|483.45|0
1640273400000|2021-12-23 15:30:00|485.29|483.69|485.52|483.92|485.76|484.16|485.29|483.69|0
1640273410000|2021-12-23 15:30:10|485.76|484.16|485.99|484.39|485.99|484.39|485.76|484.16|0
1640273420000|2021-12-23 15:30:20|486.46|484.86|487.16|485.56|487.16|485.56|486.46|484.86|0
1640273430000|2021-12-23 15:30:30|487.39|485.79|486.92|485.32|487.39|485.79|486.69|485.09|0
1640273440000|2021-12-23 15:30:40|486.69|485.09|486.46|484.86|486.69|485.09|486.46|484.86|0
1640273460000|2021-12-23 15:31:00|486.22|484.62|485.05|483.45|486.22|484.62|485.05|483.45|0
1640273470000|2021-12-23 15:31:10|484.82|483.22|484.12|482.52|484.82|483.22|484.12|482.52|0
1640273480000|2021-12-23 15:31:20|484.35|482.75|484.35|482.75|484.35|482.75|484.12|482.52|0
1640273490000|2021-12-23 15:31:30|484.12|482.52|484.12|482.52|484.12|482.52|484.12|482.52|0
1640273500000|2021-12-23 15:31:40|484.35|482.75|484.12|482.52|484.35|482.75|484.12|482.52|0
1640273510000|2021-12-23 15:31:50|483.88|482.28|484.12|482.52|484.12|482.52|483.88|482.28|0
1640273520000|2021-12-23 15:32:00|483.88|482.28|483.42|481.82|483.88|482.28|483.42|481.82|0
1640273530000|2021-12-23 15:32:10|483.18|481.58|482.25|480.65|483.18|481.58|482.02|480.42|0
1640273540000|2021-12-23 15:32:20|482.48|480.88|482.48|480.88|482.72|481.12|482.25|480.65|0
1640273550000|2021-12-23 15:32:30|482.25|480.65|482.25|480.65|482.48|480.88|482.25|480.65|0
1640273560000|2021-12-23 15:32:40|482.48|480.88|482.95|481.35|482.95|481.35|482.25|480.65|0
1640273570000|2021-12-23 15:32:50|482.72|481.12|482.72|481.12|482.83|481.23|482.25|480.65|0
1640273580000|2021-12-23 15:33:00|482.48|480.88|482.48|480.88|482.48|480.88|482.48|480.88|0
1640273590000|2021-12-23 15:33:10|482.25|480.65|482.02|480.42|482.25|480.65|482.02|480.42|0
1640273600000|2021-12-23 15:33:20|482.25|480.65|482.25|480.65|482.48|480.88|482.25|480.65|0
1640273610000|2021-12-23 15:33:30|482.72|481.12|482.72|481.12|482.95|481.35|482.72|481.12|0
1640273620000|2021-12-23 15:33:40|483.18|481.58|483.18|481.58|483.18|481.58|482.95|481.35|0
1640273630000|2021-12-23 15:33:50|482.95|481.35|483.18|481.58|483.18|481.58|482.95|481.35|0
1640273640000|2021-12-23 15:34:00|482.72|481.12|483.18|481.58|483.42|481.82|482.72|481.12|0
1640273650000|2021-12-23 15:34:10|483.42|481.82|483.42|481.82|483.65|482.05|483.42|481.82|0
1640273660000|2021-12-23 15:34:20|483.65|482.05|483.42|481.82|483.65|482.05|483.18|481.58|0
1640273670000|2021-12-23 15:34:30|483.06|481.46|482.95|481.35|483.06|481.46|482.95|481.35|0
1640273680000|2021-12-23 15:34:40|483.18|481.58|482.95|481.35|483.18|481.58|482.95|481.35|0
1640273690000|2021-12-23 15:34:50|482.72|481.12|483.42|481.82|483.42|481.82|482.72|481.12|0
1640273700000|2021-12-23 15:35:00|483.18|481.58|483.18|481.58|483.18|481.58|482.95|481.35|0
1640273710000|2021-12-23 15:35:10|482.95|481.35|482.95|481.35|483.18|481.58|482.95|481.35|0
1640273720000|2021-12-23 15:35:20|483.18|481.58|482.95|481.35|483.18|481.58|482.95|481.35|0
1640273730000|2021-12-23 15:35:30|483.18|481.58|483.42|481.82|483.42|481.82|482.95|481.35|0
1640273740000|2021-12-23 15:35:40|483.18|481.58|483.42|481.82|483.42|481.82|483.18|481.58|0
1640273750000|2021-12-23 15:35:50|483.18|481.58|483.18|481.58|483.18|481.58|482.95|481.35|0
1640273760000|2021-12-23 15:36:00|483.42|481.82|483.88|482.28|483.88|482.28|483.42|481.82|0
1640273770000|2021-12-23 15:36:10|483.65|482.05|483.53|481.93|483.65|482.05|483.53|481.93|0
1640273780000|2021-12-23 15:36:20|483.42|481.82|483.65|482.05|483.65|482.05|483.42|481.82|0
1640273790000|2021-12-23 15:36:30|483.88|482.28|483.42|481.82|483.88|482.28|483.42|481.82|0
1640273800000|2021-12-23 15:36:40|483.18|481.58|483.42|481.82|483.42|481.82|483.18|481.58|0
1640273810000|2021-12-23 15:36:50|483.65|482.05|483.42|481.82|483.65|482.05|483.42|481.82|0
1640273820000|2021-12-23 15:37:00|483.18|481.58|482.95|481.35|483.18|481.58|482.71|481.11|0
1640273830000|2021-12-23 15:37:10|482.48|480.88|482.71|481.11|482.71|481.11|482.48|480.88|0
1640273840000|2021-12-23 15:37:20|483.18|481.58|483.88|482.28|483.88|482.28|483.18|481.58|0
1640273850000|2021-12-23 15:37:30|484.12|482.52|484.12|482.52|484.35|482.75|484.12|482.52|0
1640273860000|2021-12-23 15:37:40|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1640273870000|2021-12-23 15:37:50|484.12|482.52|484.35|482.75|484.35|482.75|483.88|482.28|0
1640273880000|2021-12-23 15:38:00|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640273890000|2021-12-23 15:38:10|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640273900000|2021-12-23 15:38:20|484.12|482.52|484.82|483.22|484.82|483.22|484.12|482.52|0
1640273910000|2021-12-23 15:38:30|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640273920000|2021-12-23 15:38:40|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640273930000|2021-12-23 15:38:50|484.11|482.51|484.11|482.51|484.35|482.75|484.11|482.51|0
1640273940000|2021-12-23 15:39:00|484.35|482.75|484.35|482.75|484.35|482.75|484.11|482.51|0
1640273950000|2021-12-23 15:39:10|484.23|482.63|484.23|482.63|484.23|482.63|484.23|482.63|0
1640273960000|2021-12-23 15:39:20|484.11|482.51|483.65|482.05|484.11|482.51|483.65|482.05|0
1640273970000|2021-12-23 15:39:30|483.41|481.81|483.41|481.81|483.41|481.81|483.18|481.58|0
1640273980000|2021-12-23 15:39:40|483.65|482.05|483.88|482.28|483.88|482.28|483.65|482.05|0
1640273990000|2021-12-23 15:39:50|483.53|481.93|483.65|482.05|483.65|482.05|483.41|481.81|0
1640274000000|2021-12-23 15:40:00|483.41|481.81|483.41|481.81|483.41|481.81|483.18|481.58|0
1640274010000|2021-12-23 15:40:10|483.88|482.28|483.41|481.81|483.88|482.28|483.41|481.81|0
1640274020000|2021-12-23 15:40:20|483.65|482.05|483.65|482.05|483.65|482.05|483.65|482.05|0
1640274030000|2021-12-23 15:40:30|483.88|482.28|483.65|482.05|483.88|482.28|483.41|481.81|0
1640274040000|2021-12-23 15:40:40|483.41|481.81|483.65|482.05|483.65|482.05|483.41|481.81|0
1640274050000|2021-12-23 15:40:50|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1640274060000|2021-12-23 15:41:00|483.18|481.58|483.65|482.05|483.65|482.05|483.18|481.58|0
1640274070000|2021-12-23 15:41:10|483.52|481.92|483.41|481.81|483.65|482.05|483.41|481.81|0
1640274080000|2021-12-23 15:41:20|483.65|482.05|483.41|481.81|483.65|482.05|483.41|481.81|0
1640274090000|2021-12-23 15:41:30|483.65|482.05|483.65|482.05|483.65|482.05|483.41|481.81|0
1640274100000|2021-12-23 15:41:40|483.41|481.81|483.88|482.28|483.88|482.28|483.41|481.81|0
1640274110000|2021-12-23 15:41:50|484.11|482.51|483.88|482.28|484.11|482.51|483.88|482.28|0
1640274120000|2021-12-23 15:42:00|484.11|482.51|484.11|482.51|484.11|482.51|484.11|482.51|0
1640274130000|2021-12-23 15:42:10|484.35|482.75|483.65|482.05|484.35|482.75|483.65|482.05|0
1640274140000|2021-12-23 15:42:20|483.88|482.28|484.35|482.75|484.35|482.75|483.88|482.28|0
1640274150000|2021-12-23 15:42:30|484.58|482.98|484.58|482.98|484.58|482.98|484.58|482.98|0
1640274160000|2021-12-23 15:42:40|484.81|483.21|484.81|483.21|485.05|483.45|484.81|483.21|0
1640274170000|2021-12-23 15:42:50|485.05|483.45|485.05|483.45|485.05|483.45|485.05|483.45|0
1640274180000|2021-12-23 15:43:00|484.81|483.21|485.28|483.68|485.28|483.68|484.81|483.21|0
1640274190000|2021-12-23 15:43:10|485.05|483.45|485.05|483.45|485.05|483.45|484.81|483.21|0
1640274200000|2021-12-23 15:43:20|484.81|483.21|484.81|483.21|484.81|483.21|484.58|482.98|0
1640274210000|2021-12-23 15:43:30|484.58|482.98|484.58|482.98|484.58|482.98|484.58|482.98|0
1640274220000|2021-12-23 15:43:40|484.81|483.21|484.58|482.98|484.81|483.21|484.58|482.98|0
1640274230000|2021-12-23 15:43:50|484.35|482.75|484.35|482.75|484.35|482.75|484.35|482.75|0
1640274240000|2021-12-23 15:44:00|484.11|482.51|484.11|482.51|484.11|482.51|483.88|482.28|0
1640274250000|2021-12-23 15:44:10|483.99|482.39|484.35|482.75|484.35|482.75|483.88|482.28|0
1640274260000|2021-12-23 15:44:20|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640274270000|2021-12-23 15:44:30|484.58|482.98|484.35|482.75|484.58|482.98|484.35|482.75|0
1640274280000|2021-12-23 15:44:40|484.46|482.86|484.58|482.98|484.58|482.98|484.46|482.86|0
1640274290000|2021-12-23 15:44:50|484.81|483.21|484.58|482.98|484.81|483.21|484.58|482.98|0
1640274300000|2021-12-23 15:45:00|484.35|482.75|484.35|482.75|484.35|482.75|484.11|482.51|0
1640274310000|2021-12-23 15:45:10|484.58|482.98|484.81|483.21|484.81|483.21|484.58|482.98|0
1640274320000|2021-12-23 15:45:20|485.05|483.45|484.58|482.98|485.05|483.45|484.58|482.98|0
1640274330000|2021-12-23 15:45:30|484.35|482.75|484.58|482.98|484.58|482.98|484.35|482.75|0
1640274340000|2021-12-23 15:45:40|484.35|482.75|484.81|483.21|484.81|483.21|484.35|482.75|0
1640274350000|2021-12-23 15:45:50|484.58|482.98|484.81|483.21|484.81|483.21|484.58|482.98|0
1640274360000|2021-12-23 15:46:00|485.05|483.45|485.05|483.45|485.05|483.45|485.05|483.45|0
1640274370000|2021-12-23 15:46:10|484.81|483.21|485.05|483.45|485.28|483.68|484.81|483.21|0
1640274380000|2021-12-23 15:46:20|484.81|483.21|485.05|483.45|485.05|483.45|484.81|483.21|0
1640274400000|2021-12-23 15:46:40|484.81|483.21|485.05|483.45|485.28|483.68|484.81|483.21|0
1640274410000|2021-12-23 15:46:50|484.81|483.21|484.81|483.21|485.05|483.45|484.81|483.21|0
1640274420000|2021-12-23 15:47:00|484.58|482.98|484.58|482.98|484.58|482.98|484.58|482.98|0
1640274430000|2021-12-23 15:47:10|484.81|483.21|484.58|482.98|484.81|483.21|484.58|482.98|0
1640274450000|2021-12-23 15:47:30|484.81|483.21|484.81|483.21|484.81|483.21|484.81|483.21|0
1640274460000|2021-12-23 15:47:40|485.05|483.45|485.05|483.45|485.05|483.45|485.05|483.45|0
1640274470000|2021-12-23 15:47:50|484.81|483.21|485.05|483.45|485.05|483.45|484.81|483.21|0
1640274480000|2021-12-23 15:48:00|484.58|482.98|484.58|482.98|484.81|483.21|484.58|482.98|0
1640274490000|2021-12-23 15:48:10|484.81|483.21|485.28|483.68|485.28|483.68|484.81|483.21|0
1640274500000|2021-12-23 15:48:20|485.75|484.15|485.75|484.15|485.75|484.15|485.51|483.91|0
1640274510000|2021-12-23 15:48:30|485.51|483.91|485.51|483.91|485.75|484.15|485.51|483.91|0
1640274520000|2021-12-23 15:48:40|485.75|484.15|485.75|484.15|485.75|484.15|485.75|484.15|0
1640274540000|2021-12-23 15:49:00|485.98|484.38|486.45|484.85|486.45|484.85|485.98|484.38|0
1640274550000|2021-12-23 15:49:10|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1640274560000|2021-12-23 15:49:20|485.98|484.38|486.21|484.61|486.21|484.61|485.98|484.38|0
1640274570000|2021-12-23 15:49:30|486.45|484.85|486.21|484.61|486.45|484.85|486.21|484.61|0
1640274580000|2021-12-23 15:49:40|486.45|484.85|486.68|485.08|486.68|485.08|486.45|484.85|0
1640274590000|2021-12-23 15:49:50|486.45|484.85|486.45|484.85|486.45|484.85|486.21|484.61|0
1640274600000|2021-12-23 15:50:00|486.91|485.31|486.68|485.08|486.91|485.31|486.68|485.08|0
1640274610000|2021-12-23 15:50:10|486.45|484.85|486.45|484.85|486.68|485.08|486.45|484.85|0
1640274620000|2021-12-23 15:50:20|486.21|484.61|486.21|484.61|486.21|484.61|486.21|484.61|0
1640274630000|2021-12-23 15:50:30|486.45|484.85|486.21|484.61|486.45|484.85|485.98|484.38|0
1640274640000|2021-12-23 15:50:40|486.45|484.85|486.21|484.61|486.45|484.85|486.21|484.61|0
1640274650000|2021-12-23 15:50:50|485.98|484.38|486.09|484.49|486.21|484.61|485.98|484.38|0
1640274660000|2021-12-23 15:51:00|485.98|484.38|485.74|484.14|485.98|484.38|485.51|483.91|0
1640274670000|2021-12-23 15:51:10|485.51|483.91|485.98|484.38|485.98|484.38|485.51|483.91|0
1640274680000|2021-12-23 15:51:20|485.74|484.14|486.21|484.61|486.21|484.61|485.74|484.14|0
1640274690000|2021-12-23 15:51:30|486.45|484.85|486.68|485.08|486.68|485.08|486.45|484.85|0
1640274700000|2021-12-23 15:51:40|486.45|484.85|486.21|484.61|486.45|484.85|486.21|484.61|0
1640274710000|2021-12-23 15:51:50|486.45|484.85|486.91|485.31|486.91|485.31|486.45|484.85|0
1640274720000|2021-12-23 15:52:00|486.68|485.08|486.68|485.08|486.68|485.08|486.45|484.85|0
1640274730000|2021-12-23 15:52:10|486.91|485.31|486.68|485.08|486.91|485.31|486.68|485.08|0
1640274740000|2021-12-23 15:52:20|486.45|484.85|486.21|484.61|486.45|484.85|486.21|484.61|0
1640274750000|2021-12-23 15:52:30|486.45|484.85|486.45|484.85|486.45|484.85|486.45|484.85|0
1640274780000|2021-12-23 15:53:00|486.68|485.08|486.45|484.85|486.68|485.08|486.45|484.85|0
1640274810000|2021-12-23 15:53:30|486.68|485.08|486.91|485.31|486.91|485.31|486.68|485.08|0
1640274820000|2021-12-23 15:53:40|487.15|485.55|487.85|486.25|487.85|486.25|487.15|485.55|0
1640274830000|2021-12-23 15:53:50|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1640274840000|2021-12-23 15:54:00|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1640274850000|2021-12-23 15:54:10|488.08|486.48|487.85|486.25|488.08|486.48|487.85|486.25|0
1640274860000|2021-12-23 15:54:20|487.61|486.01|487.38|485.78|487.85|486.25|487.38|485.78|0
1640274870000|2021-12-23 15:54:30|487.61|486.01|487.38|485.78|487.61|486.01|487.38|485.78|0
1640274880000|2021-12-23 15:54:40|487.26|485.66|487.38|485.78|487.38|485.78|487.26|485.66|0
1640274900000|2021-12-23 15:55:00|487.61|486.01|487.85|486.25|487.85|486.25|487.61|486.01|0
1640274910000|2021-12-23 15:55:10|487.61|486.01|487.85|486.25|487.85|486.25|487.61|486.01|0
1640274920000|2021-12-23 15:55:20|488.08|486.48|487.61|486.01|488.08|486.48|487.61|486.01|0
1640274930000|2021-12-23 15:55:30|487.85|486.25|488.08|486.48|488.08|486.48|487.85|486.25|0
1640274940000|2021-12-23 15:55:40|487.85|486.25|488.08|486.48|488.08|486.48|487.85|486.25|0
1640274960000|2021-12-23 15:56:00|488.32|486.72|488.32|486.72|488.32|486.72|488.32|486.72|0
1640274980000|2021-12-23 15:56:20|487.85|486.25|487.61|486.01|487.85|486.25|487.61|486.01|0
1640274990000|2021-12-23 15:56:30|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1640275000000|2021-12-23 15:56:40|487.61|486.01|487.38|485.78|487.61|486.01|487.38|485.78|0
1640275010000|2021-12-23 15:56:50|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1640275020000|2021-12-23 15:57:00|487.38|485.78|487.61|486.01|487.61|486.01|487.38|485.78|0
1640275030000|2021-12-23 15:57:10|487.85|486.25|487.85|486.25|487.85|486.25|487.85|486.25|0
1640275040000|2021-12-23 15:57:20|487.61|486.01|487.85|486.25|487.85|486.25|487.61|486.01|0
1640275050000|2021-12-23 15:57:30|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1640275060000|2021-12-23 15:57:40|488.31|486.71|488.31|486.71|488.31|486.71|488.31|486.71|0
1640275070000|2021-12-23 15:57:50|488.08|486.48|488.31|486.71|488.31|486.71|488.08|486.48|0
1640275080000|2021-12-23 15:58:00|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1640275100000|2021-12-23 15:58:20|488.19|486.59|488.08|486.48|488.19|486.59|488.08|486.48|0
1640275110000|2021-12-23 15:58:30|488.31|486.71|488.55|486.95|488.55|486.95|488.31|486.71|0
1640275130000|2021-12-23 15:58:50|489.25|487.65|488.78|487.18|489.25|487.65|488.78|487.18|0
1640275140000|2021-12-23 15:59:00|488.55|486.95|489.02|487.42|489.02|487.42|488.31|486.71|0
1640275150000|2021-12-23 15:59:10|489.25|487.65|489.02|487.42|489.25|487.65|489.02|487.42|0
1640275160000|2021-12-23 15:59:20|489.25|487.65|489.25|487.65|489.25|487.65|489.13|487.53|0
1640275170000|2021-12-23 15:59:30|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640275180000|2021-12-23 15:59:40|489.25|487.65|489.48|487.88|489.48|487.88|489.25|487.65|0
1640275190000|2021-12-23 15:59:50|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640275200000|2021-12-23 16:00:00|489.48|487.88|489.25|487.65|489.48|487.88|489.25|487.65|0
1640275210000|2021-12-23 16:00:10|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1640275220000|2021-12-23 16:00:20|489.25|487.65|489.02|487.42|489.25|487.65|489.02|487.42|0
1640275230000|2021-12-23 16:00:30|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640275240000|2021-12-23 16:00:40|489.02|487.42|489.02|487.42|489.25|487.65|489.02|487.42|0
1640275250000|2021-12-23 16:00:50|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640275260000|2021-12-23 16:01:00|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640275280000|2021-12-23 16:01:20|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640275290000|2021-12-23 16:01:30|489.72|488.12|489.72|488.12|489.72|488.12|489.72|488.12|0
1640275300000|2021-12-23 16:01:40|489.95|488.35|489.72|488.12|489.95|488.35|489.72|488.12|0
1640275310000|2021-12-23 16:01:50|490.19|488.59|490.19|488.59|490.19|488.59|490.19|488.59|0
1640275320000|2021-12-23 16:02:00|489.95|488.35|489.72|488.12|489.95|488.35|489.72|488.12|0
1640275330000|2021-12-23 16:02:10|489.95|488.35|489.95|488.35|490.19|488.59|489.95|488.35|0
1640275340000|2021-12-23 16:02:20|490.19|488.59|490.42|488.82|490.42|488.82|490.19|488.59|0
1640275350000|2021-12-23 16:02:30|490.19|488.59|490.42|488.82|490.42|488.82|490.19|488.59|0
1640275360000|2021-12-23 16:02:40|490.19|488.59|489.95|488.35|490.19|488.59|489.95|488.35|0
1640275380000|2021-12-23 16:03:00|489.72|488.12|489.48|487.88|489.72|488.12|489.48|487.88|0
1640275390000|2021-12-23 16:03:10|489.25|487.65|489.01|487.41|489.25|487.65|489.01|487.41|0
1640275400000|2021-12-23 16:03:20|488.55|486.95|488.55|486.95|488.55|486.95|488.55|486.95|0
1640275410000|2021-12-23 16:03:30|488.31|486.71|488.08|486.48|488.31|486.71|488.08|486.48|0
1640275420000|2021-12-23 16:03:40|488.19|486.59|488.08|486.48|488.19|486.59|488.08|486.48|0
1640275430000|2021-12-23 16:03:50|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640275440000|2021-12-23 16:04:00|488.08|486.48|488.08|486.48|488.08|486.48|487.84|486.24|0
1640275450000|2021-12-23 16:04:10|487.84|486.24|488.19|486.59|488.19|486.59|487.84|486.24|0
1640275460000|2021-12-23 16:04:20|488.08|486.48|487.84|486.24|488.08|486.48|487.84|486.24|0
1640275470000|2021-12-23 16:04:30|488.08|486.48|488.31|486.71|488.31|486.71|488.08|486.48|0
1640275480000|2021-12-23 16:04:40|488.55|486.95|489.01|487.41|489.01|487.41|488.55|486.95|0
1640275490000|2021-12-23 16:04:50|488.78|487.18|489.25|487.65|489.25|487.65|488.78|487.18|0
1640275500000|2021-12-23 16:05:00|489.48|487.88|489.48|487.88|489.48|487.88|489.48|487.88|0
1640275510000|2021-12-23 16:05:10|489.25|487.65|489.01|487.41|489.25|487.65|489.01|487.41|0
1640275520000|2021-12-23 16:05:20|489.25|487.65|489.48|487.88|489.48|487.88|489.25|487.65|0
1640275530000|2021-12-23 16:05:30|489.72|488.12|489.48|487.88|489.72|488.12|489.48|487.88|0
1640275540000|2021-12-23 16:05:40|489.72|488.12|489.95|488.35|489.95|488.35|489.72|488.12|0
1640275550000|2021-12-23 16:05:50|490.18|488.58|490.18|488.58|490.42|488.82|490.18|488.58|0
1640275560000|2021-12-23 16:06:00|490.42|488.82|490.65|489.05|490.65|489.05|490.42|488.82|0
1640275570000|2021-12-23 16:06:10|490.89|489.29|490.89|489.29|490.89|489.29|490.89|489.29|0
1640275580000|2021-12-23 16:06:20|490.65|489.05|490.65|489.05|490.89|489.29|490.65|489.05|0
1640275590000|2021-12-23 16:06:30|490.89|489.29|490.89|489.29|490.89|489.29|490.65|489.05|0
1640275600000|2021-12-23 16:06:40|490.65|489.05|490.42|488.82|490.65|489.05|490.42|488.82|0
1640275610000|2021-12-23 16:06:50|490.65|489.05|490.65|489.05|490.65|489.05|490.65|489.05|0
1640275640000|2021-12-23 16:07:20|490.89|489.29|490.42|488.82|490.89|489.29|490.42|488.82|0
1640275650000|2021-12-23 16:07:30|490.65|489.05|490.65|489.05|490.65|489.05|490.65|489.05|0
1640275660000|2021-12-23 16:07:40|490.42|488.82|490.65|489.05|490.65|489.05|490.42|488.82|0
1640275670000|2021-12-23 16:07:50|490.89|489.29|490.89|489.29|491.12|489.52|490.89|489.29|0
1640275680000|2021-12-23 16:08:00|491.12|489.52|490.89|489.29|491.12|489.52|490.89|489.29|0
1640275690000|2021-12-23 16:08:10|491.12|489.52|491.12|489.52|491.12|489.52|491.12|489.52|0
1640275710000|2021-12-23 16:08:30|491.35|489.75|491.82|490.22|491.82|490.22|491.35|489.75|0
1640275730000|2021-12-23 16:08:50|491.59|489.99|491.12|489.52|491.59|489.99|491.12|489.52|0
1640275740000|2021-12-23 16:09:00|491.35|489.75|491.35|489.75|491.35|489.75|491.12|489.52|0
1640275750000|2021-12-23 16:09:10|491.82|490.22|491.35|489.75|491.82|490.22|491.35|489.75|0
1640275760000|2021-12-23 16:09:20|491.12|489.52|490.89|489.29|491.12|489.52|490.89|489.29|0
1640275770000|2021-12-23 16:09:30|491.12|489.52|490.65|489.05|491.12|489.52|490.65|489.05|0
1640275780000|2021-12-23 16:09:40|490.89|489.29|490.65|489.05|490.89|489.29|490.65|489.05|0
1640275790000|2021-12-23 16:09:50|490.89|489.29|491.12|489.52|491.12|489.52|490.89|489.29|0
1640275800000|2021-12-23 16:10:00|491.35|489.75|491.59|489.99|491.59|489.99|491.35|489.75|0
1640275810000|2021-12-23 16:10:10|491.82|490.22|491.82|490.22|492.06|490.46|491.82|490.22|0
1640275820000|2021-12-23 16:10:20|491.12|489.52|491.12|489.52|491.12|489.52|491.12|489.52|0
1640275840000|2021-12-23 16:10:40|490.88|489.28|490.88|489.28|490.88|489.28|490.88|489.28|0
1640275850000|2021-12-23 16:10:50|491.35|489.75|491.59|489.99|491.59|489.99|491.35|489.75|0
1640275860000|2021-12-23 16:11:00|491.35|489.75|491.59|489.99|491.59|489.99|491.35|489.75|0
1640275880000|2021-12-23 16:11:20|491.82|490.22|491.82|490.22|491.82|490.22|491.82|490.22|0
1640275910000|2021-12-23 16:11:50|492.06|490.46|492.06|490.46|492.06|490.46|492.06|490.46|0
1640275920000|2021-12-23 16:12:00|492.29|490.69|492.29|490.69|492.53|490.93|492.29|490.69|0
1640275930000|2021-12-23 16:12:10|492.06|490.46|492.06|490.46|492.06|490.46|491.82|490.22|0
1640275940000|2021-12-23 16:12:20|491.59|489.99|492.29|490.69|492.29|490.69|491.59|489.99|0
1640275950000|2021-12-23 16:12:30|492.06|490.46|492.06|490.46|492.06|490.46|492.06|490.46|0
1640275960000|2021-12-23 16:12:40|492.29|490.69|492.52|490.92|492.52|490.92|492.29|490.69|0
1640275970000|2021-12-23 16:12:50|492.76|491.16|492.52|490.92|492.76|491.16|492.52|490.92|0
1640275980000|2021-12-23 16:13:00|491.59|489.99|491.82|490.22|491.82|490.22|491.59|489.99|0
1640275990000|2021-12-23 16:13:10|492.06|490.46|492.06|490.46|492.06|490.46|492.06|490.46|0
1640276000000|2021-12-23 16:13:20|491.82|490.22|491.82|490.22|492.06|490.46|491.82|490.22|0
1640276010000|2021-12-23 16:13:30|492.06|490.46|491.35|489.75|492.06|490.46|491.35|489.75|0
1640276020000|2021-12-23 16:13:40|491.23|489.63|491.82|490.22|491.82|490.22|491.12|489.52|0
1640276040000|2021-12-23 16:14:00|491.59|489.99|491.35|489.75|491.59|489.99|491.35|489.75|0
1640276050000|2021-12-23 16:14:10|491.12|489.52|491.12|489.52|491.12|489.52|491.12|489.52|0
1640276060000|2021-12-23 16:14:20|490.88|489.28|490.88|489.28|491.12|489.52|490.88|489.28|0
1640276080000|2021-12-23 16:14:40|491.12|489.52|491.12|489.52|491.35|489.75|491.12|489.52|0
1640276090000|2021-12-23 16:14:50|490.88|489.28|490.88|489.28|491.12|489.52|490.88|489.28|0
1640276100000|2021-12-23 16:15:00|491.35|489.75|491.35|489.75|491.35|489.75|491.12|489.52|0
1640276110000|2021-12-23 16:15:10|491.59|489.99|491.12|489.52|491.59|489.99|491.12|489.52|0
1640276120000|2021-12-23 16:15:20|490.99|489.39|491.35|489.75|491.35|489.75|490.88|489.28|0
1640276130000|2021-12-23 16:15:30|491.59|489.99|491.59|489.99|491.59|489.99|491.59|489.99|0
1640276160000|2021-12-23 16:16:00|491.82|490.22|491.82|490.22|491.82|490.22|491.59|489.99|0
1640276170000|2021-12-23 16:16:10|492.05|490.45|492.05|490.45|492.29|490.69|492.05|490.45|0
1640276180000|2021-12-23 16:16:20|492.29|490.69|492.05|490.45|492.29|490.69|492.05|490.45|0
1640276190000|2021-12-23 16:16:30|492.29|490.69|492.52|490.92|492.52|490.92|492.29|490.69|0
1640276200000|2021-12-23 16:16:40|492.4|490.8|492.05|490.45|492.52|490.92|492.05|490.45|0
1640276210000|2021-12-23 16:16:50|491.82|490.22|491.82|490.22|491.82|490.22|491.82|490.22|0
1640276220000|2021-12-23 16:17:00|492.05|490.45|491.82|490.22|492.05|490.45|491.82|490.22|0
1640276230000|2021-12-23 16:17:10|492.05|490.45|491.35|489.75|492.05|490.45|491.35|489.75|0
1640276240000|2021-12-23 16:17:20|491.58|489.98|491.58|489.98|491.82|490.22|491.58|489.98|0
1640276250000|2021-12-23 16:17:30|491.35|489.75|491.75|490.15|491.75|490.15|491.35|489.75|0
1640276270000|2021-12-23 16:17:50|491.51|489.91|491.98|490.38|491.98|490.38|491.51|489.91|0
1640276280000|2021-12-23 16:18:00|491.75|490.15|491.51|489.91|491.75|490.15|491.51|489.91|0
1640276290000|2021-12-23 16:18:10|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1640276300000|2021-12-23 16:18:20|491.51|489.91|491.51|489.91|491.51|489.91|491.28|489.68|0
1640276310000|2021-12-23 16:18:30|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1640276320000|2021-12-23 16:18:40|491.51|489.91|491.28|489.68|491.51|489.91|491.28|489.68|0
1640276330000|2021-12-23 16:18:50|491.51|489.91|491.51|489.91|491.51|489.91|491.51|489.91|0
1640276340000|2021-12-23 16:19:00|491.28|489.68|491.51|489.91|491.51|489.91|491.28|489.68|0
1640276350000|2021-12-23 16:19:10|491.75|490.15|491.51|489.91|491.75|490.15|491.51|489.91|0
1640276370000|2021-12-23 16:19:30|491.75|490.15|491.51|489.91|491.75|490.15|491.51|489.91|0
1640276380000|2021-12-23 16:19:40|491.75|490.15|491.75|490.15|491.75|490.15|491.51|489.91|0
1640276390000|2021-12-23 16:19:50|491.51|489.91|491.75|490.15|491.75|490.15|491.51|489.91|0
1640276400000|2021-12-23 16:20:00|491.51|489.91|491.28|489.68|491.51|489.91|491.28|489.68|0
1640276420000|2021-12-23 16:20:20|491.04|489.44|491.04|489.44|491.04|489.44|491.04|489.44|0
1640276440000|2021-12-23 16:20:40|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640276450000|2021-12-23 16:20:50|490.58|488.98|490.58|488.98|490.58|488.98|490.58|488.98|0
1640276460000|2021-12-23 16:21:00|490.34|488.74|490.34|488.74|490.34|488.74|490.34|488.74|0
1640276470000|2021-12-23 16:21:10|490.11|488.51|489.87|488.27|490.11|488.51|489.87|488.27|0
1640276480000|2021-12-23 16:21:20|490.11|488.51|489.87|488.27|490.11|488.51|489.87|488.27|0
1640276490000|2021-12-23 16:21:30|489.64|488.04|489.64|488.04|489.64|488.04|489.64|488.04|0
1640276500000|2021-12-23 16:21:40|489.41|487.81|489.17|487.57|489.41|487.81|489.17|487.57|0
1640276510000|2021-12-23 16:21:50|489.41|487.81|489.41|487.81|489.41|487.81|489.41|487.81|0
1640276520000|2021-12-23 16:22:00|489.64|488.04|489.41|487.81|489.64|488.04|489.41|487.81|0
1640276530000|2021-12-23 16:22:10|489.64|488.04|489.17|487.57|489.64|488.04|489.17|487.57|0
1640276550000|2021-12-23 16:22:30|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640276560000|2021-12-23 16:22:40|489.64|488.04|489.64|488.04|489.64|488.04|489.64|488.04|0
1640276570000|2021-12-23 16:22:50|489.4|487.8|489.4|487.8|489.64|488.04|489.4|487.8|0
1640276580000|2021-12-23 16:23:00|489.64|488.04|489.87|488.27|489.87|488.27|489.64|488.04|0
1640276590000|2021-12-23 16:23:10|489.64|488.04|489.64|488.04|489.64|488.04|489.64|488.04|0
1640276600000|2021-12-23 16:23:20|489.75|488.15|489.75|488.15|489.75|488.15|489.75|488.15|0
1640276610000|2021-12-23 16:23:30|489.87|488.27|489.87|488.27|489.87|488.27|489.87|488.27|0
1640276620000|2021-12-23 16:23:40|489.64|488.04|489.64|488.04|489.64|488.04|489.4|487.8|0
1640276630000|2021-12-23 16:23:50|489.4|487.8|489.64|488.04|489.64|488.04|489.4|487.8|0
1640276640000|2021-12-23 16:24:00|489.87|488.27|489.87|488.27|489.87|488.27|489.87|488.27|0
1640276650000|2021-12-23 16:24:10|490.11|488.51|489.87|488.27|490.11|488.51|489.87|488.27|0
1640276670000|2021-12-23 16:24:30|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1640276680000|2021-12-23 16:24:40|489.87|488.27|490.11|488.51|490.11|488.51|489.87|488.27|0
1640276690000|2021-12-23 16:24:50|490.34|488.74|490.34|488.74|490.34|488.74|490.11|488.51|0
1640276710000|2021-12-23 16:25:10|490.11|488.51|490.11|488.51|490.11|488.51|490.11|488.51|0
1640276720000|2021-12-23 16:25:20|490.34|488.74|490.34|488.74|490.34|488.74|490.34|488.74|0
1640276730000|2021-12-23 16:25:30|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640276740000|2021-12-23 16:25:40|490.81|489.21|490.34|488.74|490.81|489.21|490.34|488.74|0
1640276750000|2021-12-23 16:25:50|490.45|488.85|490.34|488.74|490.45|488.85|490.34|488.74|0
1640276760000|2021-12-23 16:26:00|490.57|488.97|490.57|488.97|490.81|489.21|490.57|488.97|0
1640276770000|2021-12-23 16:26:10|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640276780000|2021-12-23 16:26:20|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640276790000|2021-12-23 16:26:30|490.81|489.21|490.57|488.97|490.81|489.21|490.57|488.97|0
1640276800000|2021-12-23 16:26:40|490.69|489.09|490.57|488.97|490.69|489.09|490.57|488.97|0
1640276820000|2021-12-23 16:27:00|490.81|489.21|490.34|488.74|490.81|489.21|490.34|488.74|0
1640276870000|2021-12-23 16:27:50|490.1|488.5|490.1|488.5|490.1|488.5|490.1|488.5|0
1640276890000|2021-12-23 16:28:10|489.87|488.27|489.4|487.8|489.87|488.27|489.4|487.8|0
1640276900000|2021-12-23 16:28:20|489.17|487.57|489.17|487.57|489.17|487.57|489.17|487.57|0
1640276910000|2021-12-23 16:28:30|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1640276920000|2021-12-23 16:28:40|488.7|487.1|488.7|487.1|488.7|487.1|488.7|487.1|0
1640276930000|2021-12-23 16:28:50|488.47|486.87|488.23|486.63|488.47|486.87|488.23|486.63|0
1640276940000|2021-12-23 16:29:00|488.47|486.87|488.23|486.63|488.47|486.87|488.23|486.63|0
1640276950000|2021-12-23 16:29:10|488|486.4|488|486.4|488.23|486.63|488|486.4|0
1640276960000|2021-12-23 16:29:20|487.76|486.16|487.76|486.16|487.76|486.16|487.76|486.16|0
1640276970000|2021-12-23 16:29:30|487.53|485.93|486.83|485.23|487.53|485.93|486.83|485.23|0
1640276980000|2021-12-23 16:29:40|487.06|485.46|487.06|485.46|487.06|485.46|486.83|485.23|0
1640276990000|2021-12-23 16:29:50|487.3|485.7|487.76|486.16|487.76|486.16|487.3|485.7|0
1640277000000|2021-12-23 16:30:00|488|486.4|488.23|486.63|488.23|486.63|488|486.4|0
1640277010000|2021-12-23 16:30:10|488.47|486.87|488.7|487.1|488.7|487.1|488.47|486.87|0
1640277040000|2021-12-23 16:30:40|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1640277050000|2021-12-23 16:30:50|488.7|487.1|488.93|487.33|488.93|487.33|488.7|487.1|0
1640277060000|2021-12-23 16:31:00|489.17|487.57|489.17|487.57|489.17|487.57|489.17|487.57|0
1640277070000|2021-12-23 16:31:10|489.4|487.8|489.4|487.8|489.4|487.8|489.17|487.57|0
1640277080000|2021-12-23 16:31:20|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640277110000|2021-12-23 16:31:50|489.63|488.03|489.63|488.03|489.63|488.03|489.4|487.8|0
1640277120000|2021-12-23 16:32:00|489.4|487.8|489.63|488.03|489.63|488.03|489.4|487.8|0
1640277130000|2021-12-23 16:32:10|489.87|488.27|489.63|488.03|489.87|488.27|489.63|488.03|0
1640277140000|2021-12-23 16:32:20|489.87|488.27|489.63|488.03|489.87|488.27|489.4|487.8|0
1640277150000|2021-12-23 16:32:30|489.87|488.27|489.87|488.27|489.87|488.27|489.87|488.27|0
1640277160000|2021-12-23 16:32:40|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640277170000|2021-12-23 16:32:50|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640277200000|2021-12-23 16:33:20|489.17|487.57|489.4|487.8|489.4|487.8|489.17|487.57|0
1640277210000|2021-12-23 16:33:30|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640277220000|2021-12-23 16:33:40|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640277240000|2021-12-23 16:34:00|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640277250000|2021-12-23 16:34:10|489.16|487.56|489.4|487.8|489.4|487.8|489.16|487.56|0
1640277260000|2021-12-23 16:34:20|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640277270000|2021-12-23 16:34:30|489.4|487.8|489.63|488.03|489.63|488.03|489.4|487.8|0
1640277280000|2021-12-23 16:34:40|489.87|488.27|489.87|488.27|489.87|488.27|489.87|488.27|0
1640277290000|2021-12-23 16:34:50|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640277300000|2021-12-23 16:35:00|489.87|488.27|489.87|488.27|489.87|488.27|489.63|488.03|0
1640277310000|2021-12-23 16:35:10|490.1|488.5|490.1|488.5|490.1|488.5|489.87|488.27|0
1640277330000|2021-12-23 16:35:30|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1640277340000|2021-12-23 16:35:40|490.1|488.5|490.1|488.5|490.33|488.73|490.1|488.5|0
1640277350000|2021-12-23 16:35:50|490.21|488.61|490.1|488.5|490.33|488.73|490.1|488.5|0
1640277360000|2021-12-23 16:36:00|490.33|488.73|490.33|488.73|490.33|488.73|490.1|488.5|0
1640277370000|2021-12-23 16:36:10|490.1|488.5|489.87|488.27|490.1|488.5|489.87|488.27|0
1640277380000|2021-12-23 16:36:20|489.63|488.03|489.21|487.61|489.63|488.03|489.21|487.61|0
1640277390000|2021-12-23 16:36:30|489.14|487.54|488.9|487.3|489.14|487.54|488.9|487.3|0
1640277400000|2021-12-23 16:36:40|489.14|487.54|489.76|488.16|489.76|488.16|489.14|487.54|0
1640277410000|2021-12-23 16:36:50|489.99|488.39|489.27|487.67|489.99|488.39|489.27|487.67|0
1640277420000|2021-12-23 16:37:00|489.5|487.9|489.27|487.67|489.5|487.9|489.27|487.67|0
1640277440000|2021-12-23 16:37:20|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1640277460000|2021-12-23 16:37:40|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640277470000|2021-12-23 16:37:50|489.03|487.43|488.8|487.2|489.03|487.43|488.8|487.2|0
1640277480000|2021-12-23 16:38:00|489.03|487.43|488.8|487.2|489.03|487.43|488.8|487.2|0
1640277490000|2021-12-23 16:38:10|489.03|487.43|489.27|487.67|489.27|487.67|489.03|487.43|0
1640277500000|2021-12-23 16:38:20|489.03|487.43|489.27|487.67|489.27|487.67|489.03|487.43|0
1640277520000|2021-12-23 16:38:40|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640277560000|2021-12-23 16:39:20|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1640277580000|2021-12-23 16:39:40|489.15|487.55|489.27|487.67|489.27|487.67|489.15|487.55|0
1640277590000|2021-12-23 16:39:50|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640277600000|2021-12-23 16:40:00|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1640277610000|2021-12-23 16:40:10|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640277620000|2021-12-23 16:40:20|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1640277630000|2021-12-23 16:40:30|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640277640000|2021-12-23 16:40:40|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1640277650000|2021-12-23 16:40:50|489.03|487.43|489.27|487.67|489.27|487.67|489.03|487.43|0
1640277660000|2021-12-23 16:41:00|489.03|487.43|488.8|487.2|489.03|487.43|488.8|487.2|0
1640277670000|2021-12-23 16:41:10|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1640277700000|2021-12-23 16:41:40|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640277720000|2021-12-23 16:42:00|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1640277730000|2021-12-23 16:42:10|488.8|487.2|489.03|487.43|489.03|487.43|488.8|487.2|0
1640277750000|2021-12-23 16:42:30|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640277780000|2021-12-23 16:43:00|488.56|486.96|488.56|486.96|488.56|486.96|488.56|486.96|0
1640277790000|2021-12-23 16:43:10|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640277800000|2021-12-23 16:43:20|488.56|486.96|488.8|487.2|488.8|487.2|488.56|486.96|0
1640277810000|2021-12-23 16:43:30|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1640277840000|2021-12-23 16:44:00|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640277850000|2021-12-23 16:44:10|489.03|487.43|488.8|487.2|489.03|487.43|488.8|487.2|0
1640277860000|2021-12-23 16:44:20|489.03|487.43|489.03|487.43|489.03|487.43|489.03|487.43|0
1640277870000|2021-12-23 16:44:30|488.8|487.2|489.03|487.43|489.03|487.43|488.8|487.2|0
1640277900000|2021-12-23 16:45:00|489.27|487.67|489.03|487.43|489.27|487.67|489.03|487.43|0
1640277910000|2021-12-23 16:45:10|489.27|487.67|489.5|487.9|489.5|487.9|489.27|487.67|0
1640277920000|2021-12-23 16:45:20|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640277930000|2021-12-23 16:45:30|489.97|488.37|489.97|488.37|489.97|488.37|489.97|488.37|0
1640277940000|2021-12-23 16:45:40|489.5|487.9|489.97|488.37|489.97|488.37|489.27|487.67|0
1640277960000|2021-12-23 16:46:00|489.73|488.13|489.5|487.9|489.73|488.13|489.5|487.9|0
1640277970000|2021-12-23 16:46:10|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640277990000|2021-12-23 16:46:30|489.97|488.37|489.97|488.37|489.97|488.37|489.97|488.37|0
1640278000000|2021-12-23 16:46:40|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640278010000|2021-12-23 16:46:50|489.61|488.01|489.5|487.9|489.61|488.01|489.5|487.9|0
1640278020000|2021-12-23 16:47:00|489.73|488.13|489.26|487.66|489.73|488.13|489.26|487.66|0
1640278030000|2021-12-23 16:47:10|489.5|487.9|489.26|487.66|489.5|487.9|489.26|487.66|0
1640278040000|2021-12-23 16:47:20|489.5|487.9|489.26|487.66|489.5|487.9|489.26|487.66|0
1640278050000|2021-12-23 16:47:30|489.5|487.9|489.73|488.13|489.73|488.13|489.5|487.9|0
1640278060000|2021-12-23 16:47:40|489.5|487.9|489.73|488.13|489.73|488.13|489.5|487.9|0
1640278070000|2021-12-23 16:47:50|489.97|488.37|489.97|488.37|489.97|488.37|489.97|488.37|0
1640278080000|2021-12-23 16:48:00|490.08|488.48|490.08|488.48|490.08|488.48|490.08|488.48|0
1640278090000|2021-12-23 16:48:10|490.2|488.6|489.97|488.37|490.2|488.6|489.97|488.37|0
1640278100000|2021-12-23 16:48:20|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640278110000|2021-12-23 16:48:30|490.44|488.84|490.44|488.84|490.44|488.84|490.44|488.84|0
1640278120000|2021-12-23 16:48:40|490.2|488.6|490.44|488.84|490.44|488.84|490.2|488.6|0
1640278130000|2021-12-23 16:48:50|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640278140000|2021-12-23 16:49:00|490.44|488.84|490.67|489.07|490.67|489.07|490.44|488.84|0
1640278150000|2021-12-23 16:49:10|490.91|489.31|490.67|489.07|490.91|489.31|490.67|489.07|0
1640278160000|2021-12-23 16:49:20|490.44|488.84|490.2|488.6|490.44|488.84|490.2|488.6|0
1640278170000|2021-12-23 16:49:30|489.97|488.37|490.2|488.6|490.2|488.6|489.97|488.37|0
1640278190000|2021-12-23 16:49:50|489.97|488.37|489.73|488.13|489.97|488.37|489.73|488.13|0
1640278210000|2021-12-23 16:50:10|489.97|488.37|489.97|488.37|489.97|488.37|489.97|488.37|0
1640278220000|2021-12-23 16:50:20|489.73|488.13|489.97|488.37|489.97|488.37|489.73|488.13|0
1640278230000|2021-12-23 16:50:30|490.2|488.6|490.44|488.84|490.44|488.84|490.2|488.6|0
1640278240000|2021-12-23 16:50:40|490.67|489.07|490.91|489.31|490.91|489.31|490.67|489.07|0
1640278250000|2021-12-23 16:50:50|490.67|489.07|490.67|489.07|490.67|489.07|490.67|489.07|0
1640278260000|2021-12-23 16:51:00|490.44|488.84|490.44|488.84|490.67|489.07|490.44|488.84|0
1640278300000|2021-12-23 16:51:40|490.2|488.6|490.67|489.07|490.67|489.07|490.2|488.6|0
1640278310000|2021-12-23 16:51:50|490.44|488.84|490.2|488.6|490.44|488.84|490.2|488.6|0
1640278320000|2021-12-23 16:52:00|489.97|488.37|489.73|488.13|489.97|488.37|489.73|488.13|0
1640278330000|2021-12-23 16:52:10|489.97|488.37|489.73|488.13|489.97|488.37|489.73|488.13|0
1640278340000|2021-12-23 16:52:20|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640278350000|2021-12-23 16:52:30|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640278370000|2021-12-23 16:52:50|489.5|487.9|489.73|488.13|489.73|488.13|489.5|487.9|0
1640278380000|2021-12-23 16:53:00|489.61|488.01|489.61|488.01|489.61|488.01|489.5|487.9|0
1640278390000|2021-12-23 16:53:10|489.5|487.9|489.73|488.13|489.73|488.13|489.5|487.9|0
1640278400000|2021-12-23 16:53:20|489.97|488.37|489.73|488.13|489.97|488.37|489.73|488.13|0
1640278410000|2021-12-23 16:53:30|489.97|488.37|489.97|488.37|489.97|488.37|489.97|488.37|0
1640278420000|2021-12-23 16:53:40|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640278440000|2021-12-23 16:54:00|489.97|488.37|489.73|488.13|489.97|488.37|489.73|488.13|0
1640278450000|2021-12-23 16:54:10|489.5|487.9|489.5|487.9|489.5|487.9|489.5|487.9|0
1640278460000|2021-12-23 16:54:20|489.26|487.66|489.5|487.9|489.5|487.9|489.26|487.66|0
1640278470000|2021-12-23 16:54:30|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640278480000|2021-12-23 16:54:40|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640278490000|2021-12-23 16:54:50|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640278500000|2021-12-23 16:55:00|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640278510000|2021-12-23 16:55:10|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640278520000|2021-12-23 16:55:20|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640278550000|2021-12-23 16:55:50|489.96|488.36|489.73|488.13|489.96|488.36|489.73|488.13|0
1640278560000|2021-12-23 16:56:00|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640278570000|2021-12-23 16:56:10|489.73|488.13|489.49|487.89|489.73|488.13|489.49|487.89|0
1640278590000|2021-12-23 16:56:30|489.26|487.66|489.49|487.89|489.49|487.89|489.26|487.66|0
1640278600000|2021-12-23 16:56:40|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640278620000|2021-12-23 16:57:00|489.49|487.89|489.73|488.13|489.73|488.13|489.49|487.89|0
1640278630000|2021-12-23 16:57:10|489.96|488.36|490.2|488.6|490.2|488.6|489.96|488.36|0
1640278640000|2021-12-23 16:57:20|490.43|488.83|490.43|488.83|490.43|488.83|490.43|488.83|0
1640278650000|2021-12-23 16:57:30|490.2|488.6|490.43|488.83|490.43|488.83|490.2|488.6|0
1640278670000|2021-12-23 16:57:50|490.2|488.6|490.43|488.83|490.43|488.83|490.2|488.6|0
1640278680000|2021-12-23 16:58:00|490.31|488.71|490.2|488.6|490.31|488.71|490.2|488.6|0
1640278690000|2021-12-23 16:58:10|490.43|488.83|490.43|488.83|490.43|488.83|490.43|488.83|0
1640278710000|2021-12-23 16:58:30|490.67|489.07|490.67|489.07|490.67|489.07|490.43|488.83|0
1640278740000|2021-12-23 16:59:00|490.43|488.83|490.67|489.07|490.67|489.07|490.43|488.83|0
1640278760000|2021-12-23 16:59:20|490.9|489.3|490.9|489.3|490.9|489.3|490.9|489.3|0
1640278800000|2021-12-23 17:00:00|490.67|489.07|490.43|488.83|490.67|489.07|490.43|488.83|0
1640278830000|2021-12-23 17:00:30|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640278840000|2021-12-23 17:00:40|490.43|488.83|490.2|488.6|490.43|488.83|490.2|488.6|0
1640278850000|2021-12-23 17:00:50|490.43|488.83|490.2|488.6|490.43|488.83|490.2|488.6|0
1640278870000|2021-12-23 17:01:10|489.96|488.36|489.96|488.36|490.2|488.6|489.96|488.36|0
1640278880000|2021-12-23 17:01:20|490.2|488.6|489.96|488.36|490.2|488.6|489.96|488.36|0
1640278890000|2021-12-23 17:01:30|489.73|488.13|489.96|488.36|489.96|488.36|489.73|488.13|0
1640278910000|2021-12-23 17:01:50|490.2|488.6|490.2|488.6|490.2|488.6|489.96|488.36|0
1640278920000|2021-12-23 17:02:00|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640278940000|2021-12-23 17:02:20|489.73|488.13|489.96|488.36|489.96|488.36|489.73|488.13|0
1640278970000|2021-12-23 17:02:50|490.2|488.6|489.96|488.36|490.2|488.6|489.96|488.36|0
1640279030000|2021-12-23 17:03:50|490.2|488.6|490.2|488.6|490.2|488.6|490.2|488.6|0
1640279040000|2021-12-23 17:04:00|490.43|488.83|490.2|488.6|490.43|488.83|490.2|488.6|0
1640279050000|2021-12-23 17:04:10|489.96|488.36|490.2|488.6|490.2|488.6|489.96|488.36|0
1640279060000|2021-12-23 17:04:20|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640279080000|2021-12-23 17:04:40|489.73|488.13|489.73|488.13|489.73|488.13|489.73|488.13|0
1640279090000|2021-12-23 17:04:50|489.6|488|489.73|488.13|489.73|488.13|489.6|488|0
1640279100000|2021-12-23 17:05:00|489.96|488.36|489.96|488.36|489.96|488.36|489.96|488.36|0
1640279120000|2021-12-23 17:05:20|489.72|488.12|489.96|488.36|489.96|488.36|489.72|488.12|0
1640279130000|2021-12-23 17:05:30|489.72|488.12|489.96|488.36|490.19|488.59|489.72|488.12|0
1640279140000|2021-12-23 17:05:40|489.72|488.12|489.96|488.36|489.96|488.36|489.72|488.12|0
1640279150000|2021-12-23 17:05:50|489.72|488.12|489.49|487.89|489.72|488.12|489.49|487.89|0
1640279160000|2021-12-23 17:06:00|489.72|488.12|489.72|488.12|489.72|488.12|489.72|488.12|0
1640279170000|2021-12-23 17:06:10|489.49|487.89|489.02|487.42|489.49|487.89|489.02|487.42|0
1640279180000|2021-12-23 17:06:20|489.25|487.65|489.02|487.42|489.25|487.65|489.02|487.42|0
1640279190000|2021-12-23 17:06:30|488.79|487.19|489.02|487.42|489.02|487.42|488.79|487.19|0
1640279220000|2021-12-23 17:07:00|489.25|487.65|489.02|487.42|489.25|487.65|489.02|487.42|0
1640279230000|2021-12-23 17:07:10|489.25|487.65|489.13|487.53|489.25|487.65|489.13|487.53|0
1640279240000|2021-12-23 17:07:20|489.02|487.42|489.13|487.53|489.13|487.53|489.02|487.42|0
1640279250000|2021-12-23 17:07:30|489.25|487.65|489.02|487.42|489.25|487.65|489.02|487.42|0
1640279260000|2021-12-23 17:07:40|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640279270000|2021-12-23 17:07:50|489.02|487.42|489.02|487.42|489.25|487.65|489.02|487.42|0
1640279280000|2021-12-23 17:08:00|489.25|487.65|489.02|487.42|489.25|487.65|488.78|487.18|0
1640279340000|2021-12-23 17:09:00|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279350000|2021-12-23 17:09:10|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640279370000|2021-12-23 17:09:30|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279380000|2021-12-23 17:09:40|489.02|487.42|489.25|487.65|489.25|487.65|489.02|487.42|0
1640279390000|2021-12-23 17:09:50|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640279420000|2021-12-23 17:10:20|489.25|487.65|489.49|487.89|489.49|487.89|489.25|487.65|0
1640279430000|2021-12-23 17:10:30|489.25|487.65|489.49|487.89|489.49|487.89|489.25|487.65|0
1640279440000|2021-12-23 17:10:40|489.25|487.65|489.25|487.65|489.49|487.89|489.25|487.65|0
1640279490000|2021-12-23 17:11:30|489.49|487.89|489.49|487.89|489.49|487.89|489.25|487.65|0
1640279510000|2021-12-23 17:11:50|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640279520000|2021-12-23 17:12:00|489.49|487.89|489.25|487.65|489.49|487.89|489.25|487.65|0
1640279530000|2021-12-23 17:12:10|489.49|487.89|489.25|487.65|489.49|487.89|489.25|487.65|0
1640279540000|2021-12-23 17:12:20|489.49|487.89|489.49|487.89|489.49|487.89|489.49|487.89|0
1640279550000|2021-12-23 17:12:30|489.25|487.65|489.36|487.76|489.49|487.89|489.25|487.65|0
1640279560000|2021-12-23 17:12:40|489.25|487.65|489.49|487.89|489.49|487.89|489.25|487.65|0
1640279580000|2021-12-23 17:13:00|489.72|488.12|489.49|487.89|489.72|488.12|489.49|487.89|0
1640279590000|2021-12-23 17:13:10|489.72|488.12|489.49|487.89|489.72|488.12|489.49|487.89|0
1640279600000|2021-12-23 17:13:20|489.25|487.65|489.25|487.65|489.25|487.65|489.25|487.65|0
1640279610000|2021-12-23 17:13:30|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640279620000|2021-12-23 17:13:40|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279680000|2021-12-23 17:14:40|489.02|487.42|489.02|487.42|489.02|487.42|489.02|487.42|0
1640279690000|2021-12-23 17:14:50|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279700000|2021-12-23 17:15:00|489.02|487.42|489.02|487.42|489.02|487.42|488.78|487.18|0
1640279730000|2021-12-23 17:15:30|488.89|487.29|488.89|487.29|488.89|487.29|488.89|487.29|0
1640279740000|2021-12-23 17:15:40|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279760000|2021-12-23 17:16:00|489.02|487.42|488.78|487.18|489.02|487.42|488.78|487.18|0
1640279770000|2021-12-23 17:16:10|489.02|487.42|489.02|487.42|489.02|487.42|488.78|487.18|0
1640279790000|2021-12-23 17:16:30|488.78|487.18|488.78|487.18|488.78|487.18|488.78|487.18|0
1640279800000|2021-12-23 17:16:40|489.02|487.42|488.78|487.18|489.02|487.42|488.78|487.18|0
1640279820000|2021-12-23 17:17:00|488.55|486.95|488.55|486.95|488.55|486.95|488.55|486.95|0
1640279830000|2021-12-23 17:17:10|488.31|486.71|487.84|486.24|488.31|486.71|487.84|486.24|0
1640279840000|2021-12-23 17:17:20|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1640279850000|2021-12-23 17:17:30|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640279860000|2021-12-23 17:17:40|487.61|486.01|487.37|485.77|487.61|486.01|487.37|485.77|0
1640279870000|2021-12-23 17:17:50|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1640279880000|2021-12-23 17:18:00|487.84|486.24|487.61|486.01|487.84|486.24|487.61|486.01|0
1640279890000|2021-12-23 17:18:10|487.84|486.24|487.37|485.77|487.84|486.24|487.37|485.77|0
1640279900000|2021-12-23 17:18:20|487.14|485.54|487.37|485.77|487.37|485.77|487.14|485.54|0
1640279930000|2021-12-23 17:18:50|487.14|485.54|487.14|485.54|487.14|485.54|487.14|485.54|0
1640279940000|2021-12-23 17:19:00|487.61|486.01|487.37|485.77|487.61|486.01|487.37|485.77|0
1640279950000|2021-12-23 17:19:10|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1640279960000|2021-12-23 17:19:20|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640279970000|2021-12-23 17:19:30|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1640279990000|2021-12-23 17:19:50|488.07|486.47|487.61|486.01|488.07|486.47|487.61|486.01|0
1640280000000|2021-12-23 17:20:00|487.84|486.24|487.61|486.01|487.84|486.24|487.61|486.01|0
1640280010000|2021-12-23 17:20:10|487.84|486.24|487.61|486.01|487.84|486.24|487.61|486.01|0
1640280030000|2021-12-23 17:20:30|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640280040000|2021-12-23 17:20:40|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1640280050000|2021-12-23 17:20:50|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640280060000|2021-12-23 17:21:00|488.07|486.47|488.07|486.47|488.07|486.47|487.84|486.24|0
1640280080000|2021-12-23 17:21:20|488.31|486.71|488.07|486.47|488.31|486.71|488.07|486.47|0
1640280090000|2021-12-23 17:21:30|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640280100000|2021-12-23 17:21:40|488.07|486.47|487.84|486.24|488.07|486.47|487.84|486.24|0
1640280110000|2021-12-23 17:21:50|487.6|486|487.6|486|487.6|486|487.6|486|0
1640280130000|2021-12-23 17:22:10|487.37|485.77|487.14|485.54|487.37|485.77|487.14|485.54|0
1640280140000|2021-12-23 17:22:20|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280150000|2021-12-23 17:22:30|487.14|485.54|487.37|485.77|487.37|485.77|487.14|485.54|0
1640280160000|2021-12-23 17:22:40|487.14|485.54|487.37|485.77|487.37|485.77|487.14|485.54|0
1640280170000|2021-12-23 17:22:50|487.6|486|487.6|486|487.84|486.24|487.6|486|0
1640280180000|2021-12-23 17:23:00|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640280230000|2021-12-23 17:23:50|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280250000|2021-12-23 17:24:10|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640280260000|2021-12-23 17:24:20|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280270000|2021-12-23 17:24:30|487.13|485.53|487.37|485.77|487.37|485.77|487.13|485.53|0
1640280300000|2021-12-23 17:25:00|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640280310000|2021-12-23 17:25:10|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280330000|2021-12-23 17:25:30|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640280340000|2021-12-23 17:25:40|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280350000|2021-12-23 17:25:50|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640280360000|2021-12-23 17:26:00|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280380000|2021-12-23 17:26:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1640280390000|2021-12-23 17:26:30|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640280400000|2021-12-23 17:26:40|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640280420000|2021-12-23 17:27:00|487.6|486|487.84|486.24|487.84|486.24|487.6|486|0
1640280430000|2021-12-23 17:27:10|488.07|486.47|487.84|486.24|488.07|486.47|487.84|486.24|0
1640280450000|2021-12-23 17:27:30|487.6|486|487.6|486|487.6|486|487.6|486|0
1640280460000|2021-12-23 17:27:40|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640280470000|2021-12-23 17:27:50|487.37|485.77|487.37|485.77|487.37|485.77|487.37|485.77|0
1640280480000|2021-12-23 17:28:00|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640280490000|2021-12-23 17:28:10|487.37|485.77|487.84|486.24|487.84|486.24|487.37|485.77|0
1640280500000|2021-12-23 17:28:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1640280510000|2021-12-23 17:28:30|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640280520000|2021-12-23 17:28:40|487.37|485.77|487.6|486|487.6|486|487.37|485.77|0
1640280530000|2021-12-23 17:28:50|487.37|485.77|487.13|485.53|487.6|486|487.13|485.53|0
1640280540000|2021-12-23 17:29:00|487.37|485.77|487.13|485.53|487.37|485.77|487.13|485.53|0
1640280550000|2021-12-23 17:29:10|487.37|485.77|487.37|485.77|487.6|486|487.37|485.77|0
1640280560000|2021-12-23 17:29:20|487.6|486|487.37|485.77|487.6|486|487.37|485.77|0
1640280570000|2021-12-23 17:29:30|487.6|486|487.6|486|487.6|486|487.6|486|0
1640280580000|2021-12-23 17:29:40|487.84|486.24|487.37|485.77|487.84|486.24|487.37|485.77|0
1640280590000|2021-12-23 17:29:50|487.6|486|487.6|486|487.6|486|487.37|485.77|0
1640280600000|2021-12-23 17:30:00|487.37|485.77|487.6|486|487.6|486|487.37|485.77|0
1640280610000|2021-12-23 17:30:10|487.37|485.77|487.6|486|487.6|486|487.37|485.77|0
1640280630000|2021-12-23 17:30:30|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640280640000|2021-12-23 17:30:40|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640280650000|2021-12-23 17:30:50|487.6|486|487.83|486.23|487.84|486.24|487.6|486|0
1640280660000|2021-12-23 17:31:00|488.07|486.47|487.83|486.23|488.07|486.47|487.83|486.23|0
1640280670000|2021-12-23 17:31:10|487.6|486|488.07|486.47|488.07|486.47|487.6|486|0
1640280690000|2021-12-23 17:31:30|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1640280710000|2021-12-23 17:31:50|488.54|486.94|488.54|486.94|488.54|486.94|488.54|486.94|0
1640280720000|2021-12-23 17:32:00|488.77|487.17|488.77|487.17|488.77|487.17|488.77|487.17|0
1640280730000|2021-12-23 17:32:10|488.65|487.05|488.77|487.17|488.77|487.17|488.54|486.94|0
1640280740000|2021-12-23 17:32:20|488.54|486.94|488.3|486.7|488.54|486.94|488.3|486.7|0
1640280750000|2021-12-23 17:32:30|488.54|486.94|488.3|486.7|488.54|486.94|488.3|486.7|0
1640280780000|2021-12-23 17:33:00|488.54|486.94|488.54|486.94|488.54|486.94|488.3|486.7|0
1640280790000|2021-12-23 17:33:10|488.3|486.7|488.54|486.94|488.54|486.94|488.3|486.7|0
1640280800000|2021-12-23 17:33:20|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1640280810000|2021-12-23 17:33:30|488.07|486.47|488.3|486.7|488.3|486.7|488.07|486.47|0
1640280830000|2021-12-23 17:33:50|488.54|486.94|488.3|486.7|488.54|486.94|488.3|486.7|0
1640280850000|2021-12-23 17:34:10|488.07|486.47|488.07|486.47|488.07|486.47|487.95|486.35|0
1640280870000|2021-12-23 17:34:30|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1640280910000|2021-12-23 17:35:10|488.07|486.47|488.07|486.47|488.07|486.47|487.83|486.23|0
1640280920000|2021-12-23 17:35:20|487.95|486.35|487.95|486.35|487.95|486.35|487.95|486.35|0
1640280930000|2021-12-23 17:35:30|487.83|486.23|487.83|486.23|487.83|486.23|487.6|486|0
1640280940000|2021-12-23 17:35:40|487.6|486|487.99|486.39|487.99|486.39|487.6|486|0
1640280950000|2021-12-23 17:35:50|488.29|486.69|488.29|486.69|488.29|486.69|488.29|486.69|0
1640280960000|2021-12-23 17:36:00|488.62|487.02|488.46|486.86|488.62|487.02|488.46|486.86|0
1640281000000|2021-12-23 17:36:40|488.69|487.09|488.92|487.32|488.92|487.32|488.69|487.09|0
1640281010000|2021-12-23 17:36:50|488.69|487.09|488.92|487.32|488.92|487.32|488.69|487.09|0
1640281040000|2021-12-23 17:37:20|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640281050000|2021-12-23 17:37:30|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281060000|2021-12-23 17:37:40|488.69|487.09|488.69|487.09|488.69|487.09|488.69|487.09|0
1640281080000|2021-12-23 17:38:00|488.92|487.32|488.69|487.09|488.92|487.32|488.69|487.09|0
1640281100000|2021-12-23 17:38:20|488.57|486.97|488.46|486.86|488.69|487.09|488.46|486.86|0
1640281140000|2021-12-23 17:39:00|488.69|487.09|488.46|486.86|488.69|487.09|488.46|486.86|0
1640281150000|2021-12-23 17:39:10|488.69|487.09|488.69|487.09|488.69|487.09|488.46|486.86|0
1640281160000|2021-12-23 17:39:20|488.46|486.86|488.46|486.86|488.46|486.86|488.46|486.86|0
1640281170000|2021-12-23 17:39:30|488.69|487.09|488.69|487.09|488.69|487.09|488.69|487.09|0
1640281180000|2021-12-23 17:39:40|488.46|486.86|488.46|486.86|488.46|486.86|488.46|486.86|0
1640281190000|2021-12-23 17:39:50|488.69|487.09|488.69|487.09|488.69|487.09|488.69|487.09|0
1640281220000|2021-12-23 17:40:20|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281230000|2021-12-23 17:40:30|489.16|487.56|488.92|487.32|489.16|487.56|488.92|487.32|0
1640281240000|2021-12-23 17:40:40|489.03|487.43|489.16|487.56|489.16|487.56|489.03|487.43|0
1640281260000|2021-12-23 17:41:00|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640281280000|2021-12-23 17:41:20|489.62|488.02|489.62|488.02|489.62|488.02|489.62|488.02|0
1640281290000|2021-12-23 17:41:30|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640281300000|2021-12-23 17:41:40|489.62|488.02|489.62|488.02|489.62|488.02|489.62|488.02|0
1640281320000|2021-12-23 17:42:00|489.86|488.26|489.86|488.26|489.86|488.26|489.86|488.26|0
1640281330000|2021-12-23 17:42:10|489.62|488.02|489.39|487.79|489.62|488.02|489.39|487.79|0
1640281340000|2021-12-23 17:42:20|489.62|488.02|489.39|487.79|489.62|488.02|489.39|487.79|0
1640281350000|2021-12-23 17:42:30|489.62|488.02|489.62|488.02|489.62|488.02|489.39|487.79|0
1640281370000|2021-12-23 17:42:50|489.86|488.26|489.86|488.26|489.86|488.26|489.86|488.26|0
1640281380000|2021-12-23 17:43:00|489.62|488.02|489.86|488.26|489.86|488.26|489.62|488.02|0
1640281400000|2021-12-23 17:43:20|489.62|488.02|489.62|488.02|489.62|488.02|489.62|488.02|0
1640281410000|2021-12-23 17:43:30|489.86|488.26|489.62|488.02|489.86|488.26|489.62|488.02|0
1640281420000|2021-12-23 17:43:40|489.5|487.9|489.62|488.02|489.62|488.02|489.5|487.9|0
1640281450000|2021-12-23 17:44:10|489.86|488.26|489.62|488.02|489.86|488.26|489.62|488.02|0
1640281460000|2021-12-23 17:44:20|489.39|487.79|489.62|488.02|489.62|488.02|489.39|487.79|0
1640281470000|2021-12-23 17:44:30|489.39|487.79|489.27|487.67|489.39|487.79|489.27|487.67|0
1640281480000|2021-12-23 17:44:40|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640281490000|2021-12-23 17:44:50|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640281530000|2021-12-23 17:45:30|489.62|488.02|489.39|487.79|489.62|488.02|489.39|487.79|0
1640281540000|2021-12-23 17:45:40|489.62|488.02|489.39|487.79|489.62|488.02|489.39|487.79|0
1640281550000|2021-12-23 17:45:50|489.62|488.02|489.62|488.02|489.62|488.02|489.62|488.02|0
1640281560000|2021-12-23 17:46:00|489.39|487.79|489.62|488.02|489.62|488.02|489.39|487.79|0
1640281570000|2021-12-23 17:46:10|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640281580000|2021-12-23 17:46:20|489.15|487.55|489.39|487.79|489.39|487.79|489.15|487.55|0
1640281600000|2021-12-23 17:46:40|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640281610000|2021-12-23 17:46:50|489.39|487.79|489.15|487.55|489.39|487.79|489.15|487.55|0
1640281630000|2021-12-23 17:47:10|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281650000|2021-12-23 17:47:30|488.69|487.09|488.69|487.09|488.69|487.09|488.69|487.09|0
1640281660000|2021-12-23 17:47:40|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281670000|2021-12-23 17:47:50|488.8|487.2|488.92|487.32|488.92|487.32|488.8|487.2|0
1640281680000|2021-12-23 17:48:00|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640281690000|2021-12-23 17:48:10|488.45|486.85|488.22|486.62|488.45|486.85|488.22|486.62|0
1640281700000|2021-12-23 17:48:20|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1640281710000|2021-12-23 17:48:30|488.22|486.62|488.22|486.62|488.22|486.62|488.22|486.62|0
1640281730000|2021-12-23 17:48:50|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1640281740000|2021-12-23 17:49:00|488.22|486.62|488.22|486.62|488.22|486.62|488.22|486.62|0
1640281750000|2021-12-23 17:49:10|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1640281770000|2021-12-23 17:49:30|488.22|486.62|488.45|486.85|488.45|486.85|488.22|486.62|0
1640281810000|2021-12-23 17:50:10|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640281850000|2021-12-23 17:50:50|488.92|487.32|489.15|487.55|489.15|487.55|488.92|487.32|0
1640281860000|2021-12-23 17:51:00|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281870000|2021-12-23 17:51:10|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640281880000|2021-12-23 17:51:20|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281900000|2021-12-23 17:51:40|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640281930000|2021-12-23 17:52:10|488.92|487.32|488.92|487.32|488.92|487.32|488.92|487.32|0
1640281940000|2021-12-23 17:52:20|488.68|487.08|488.92|487.32|488.92|487.32|488.68|487.08|0
1640281970000|2021-12-23 17:52:50|488.68|487.08|488.45|486.85|488.68|487.08|488.45|486.85|0
1640281980000|2021-12-23 17:53:00|488.68|487.08|488.45|486.85|488.68|487.08|488.45|486.85|0
1640281990000|2021-12-23 17:53:10|488.21|486.61|488.21|486.61|488.21|486.61|488.21|486.61|0
1640282020000|2021-12-23 17:53:40|487.98|486.38|488.21|486.61|488.21|486.61|487.98|486.38|0
1640282030000|2021-12-23 17:53:50|487.98|486.38|488.21|486.61|488.21|486.61|487.98|486.38|0
1640282040000|2021-12-23 17:54:00|487.98|486.38|488.21|486.61|488.21|486.61|487.98|486.38|0
1640282060000|2021-12-23 17:54:20|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1640282080000|2021-12-23 17:54:40|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640282110000|2021-12-23 17:55:10|488.45|486.85|488.68|487.08|488.68|487.08|488.45|486.85|0
1640282120000|2021-12-23 17:55:20|488.79|487.19|488.45|486.85|488.79|487.19|488.45|486.85|0
1640282130000|2021-12-23 17:55:30|488.68|487.08|488.68|487.08|488.68|487.08|488.45|486.85|0
1640282140000|2021-12-23 17:55:40|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282150000|2021-12-23 17:55:50|489.15|487.55|489.15|487.55|489.15|487.55|488.91|487.31|0
1640282170000|2021-12-23 17:56:10|488.91|487.31|489.15|487.55|489.15|487.55|488.91|487.31|0
1640282180000|2021-12-23 17:56:20|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282190000|2021-12-23 17:56:30|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640282220000|2021-12-23 17:57:00|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282250000|2021-12-23 17:57:30|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640282260000|2021-12-23 17:57:40|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282270000|2021-12-23 17:57:50|488.68|487.08|488.91|487.31|488.91|487.31|488.68|487.08|0
1640282290000|2021-12-23 17:58:10|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640282300000|2021-12-23 17:58:20|489.38|487.78|489.38|487.78|489.38|487.78|489.38|487.78|0
1640282310000|2021-12-23 17:58:30|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640282320000|2021-12-23 17:58:40|489.38|487.78|489.15|487.55|489.38|487.78|489.15|487.55|0
1640282330000|2021-12-23 17:58:50|489.38|487.78|489.38|487.78|489.38|487.78|489.15|487.55|0
1640282350000|2021-12-23 17:59:10|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640282370000|2021-12-23 17:59:30|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282380000|2021-12-23 17:59:40|489.15|487.55|489.38|487.78|489.38|487.78|489.15|487.55|0
1640282390000|2021-12-23 17:59:50|489.61|488.01|489.61|488.01|489.61|488.01|489.61|488.01|0
1640282400000|2021-12-23 18:00:00|489.38|487.78|489.61|488.01|489.61|488.01|489.38|487.78|0
1640282410000|2021-12-23 18:00:10|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1640282420000|2021-12-23 18:00:20|489.61|488.01|489.61|488.01|489.61|488.01|489.61|488.01|0
1640282440000|2021-12-23 18:00:40|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1640282460000|2021-12-23 18:01:00|490.08|488.48|490.08|488.48|490.08|488.48|490.08|488.48|0
1640282490000|2021-12-23 18:01:30|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1640282500000|2021-12-23 18:01:40|489.61|488.01|489.61|488.01|489.61|488.01|489.61|488.01|0
1640282520000|2021-12-23 18:02:00|489.85|488.25|489.85|488.25|489.85|488.25|489.85|488.25|0
1640282540000|2021-12-23 18:02:20|489.61|488.01|489.61|488.01|489.61|488.01|489.61|488.01|0
1640282550000|2021-12-23 18:02:30|489.38|487.78|489.38|487.78|489.38|487.78|489.38|487.78|0
1640282570000|2021-12-23 18:02:50|489.49|487.89|489.38|487.78|489.49|487.89|489.38|487.78|0
1640282580000|2021-12-23 18:03:00|489.15|487.55|489.15|487.55|489.15|487.55|489.15|487.55|0
1640282600000|2021-12-23 18:03:20|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1640282620000|2021-12-23 18:03:40|489.38|487.78|488.91|487.31|489.38|487.78|488.91|487.31|0
1640282640000|2021-12-23 18:04:00|488.68|487.08|488.91|487.31|488.91|487.31|488.68|487.08|0
1640282660000|2021-12-23 18:04:20|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640282680000|2021-12-23 18:04:40|488.44|486.84|488.44|486.84|488.44|486.84|488.44|486.84|0
1640282700000|2021-12-23 18:05:00|488.68|487.08|489.14|487.54|489.14|487.54|488.68|487.08|0
1640282710000|2021-12-23 18:05:10|489.38|487.78|489.38|487.78|489.38|487.78|489.38|487.78|0
1640282720000|2021-12-23 18:05:20|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1640282730000|2021-12-23 18:05:30|489.38|487.78|489.38|487.78|489.38|487.78|489.38|487.78|0
1640282740000|2021-12-23 18:05:40|489.61|488.01|489.38|487.78|489.61|488.01|489.38|487.78|0
1640282760000|2021-12-23 18:06:00|489.14|487.54|489.14|487.54|489.14|487.54|488.91|487.31|0
1640282770000|2021-12-23 18:06:10|489.02|487.42|488.91|487.31|489.02|487.42|488.91|487.31|0
1640282790000|2021-12-23 18:06:30|489.14|487.54|489.14|487.54|489.14|487.54|489.14|487.54|0
1640282800000|2021-12-23 18:06:40|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282820000|2021-12-23 18:07:00|488.68|487.08|488.68|487.08|488.68|487.08|488.68|487.08|0
1640282830000|2021-12-23 18:07:10|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282840000|2021-12-23 18:07:20|489.14|487.54|488.91|487.31|489.14|487.54|488.91|487.31|0
1640282850000|2021-12-23 18:07:30|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1640282860000|2021-12-23 18:07:40|488.91|487.31|488.91|487.31|488.91|487.31|488.91|487.31|0
1640282870000|2021-12-23 18:07:50|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1640282880000|2021-12-23 18:08:00|488.91|487.31|488.67|487.07|488.91|487.31|488.67|487.07|0
1640282890000|2021-12-23 18:08:10|488.34|486.74|488.34|486.74|488.34|486.74|488.11|486.51|0
1640282940000|2021-12-23 18:09:00|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1640282950000|2021-12-23 18:09:10|488.34|486.74|488.58|486.98|488.58|486.98|488.34|486.74|0
1640282990000|2021-12-23 18:09:50|488.34|486.74|488.34|486.74|488.34|486.74|488.34|486.74|0
1640283010000|2021-12-23 18:10:10|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1640283020000|2021-12-23 18:10:20|488.34|486.74|488.34|486.74|488.34|486.74|488.34|486.74|0
1640283030000|2021-12-23 18:10:30|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1640283080000|2021-12-23 18:11:20|488.45|486.85|488.45|486.85|488.45|486.85|488.45|486.85|0
1640283090000|2021-12-23 18:11:30|488.34|486.74|488.34|486.74|488.34|486.74|488.34|486.74|0
1640283100000|2021-12-23 18:11:40|488.58|486.98|488.34|486.74|488.58|486.98|488.34|486.74|0
1640283140000|2021-12-23 18:12:20|488.11|486.51|488.11|486.51|488.11|486.51|488.11|486.51|0
1640283150000|2021-12-23 18:12:30|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1640283160000|2021-12-23 18:12:40|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1640283170000|2021-12-23 18:12:50|487.4|485.8|487.64|486.04|487.64|486.04|487.4|485.8|0
1640283180000|2021-12-23 18:13:00|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283190000|2021-12-23 18:13:10|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1640283210000|2021-12-23 18:13:30|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1640283220000|2021-12-23 18:13:40|486.7|485.1|486|484.4|486.7|485.1|486|484.4|0
1640283230000|2021-12-23 18:13:50|486.23|484.63|486.23|484.63|486.23|484.63|486.23|484.63|0
1640283240000|2021-12-23 18:14:00|486.47|484.87|486.47|484.87|486.47|484.87|486.35|484.75|0
1640283250000|2021-12-23 18:14:10|486.7|485.1|487.17|485.57|487.17|485.57|486.7|485.1|0
1640283270000|2021-12-23 18:14:30|486.94|485.34|486.94|485.34|486.94|485.34|486.94|485.34|0
1640283280000|2021-12-23 18:14:40|486.81|485.21|486.81|485.21|486.94|485.34|486.7|485.1|0
1640283290000|2021-12-23 18:14:50|486.7|485.1|486.7|485.1|486.7|485.1|486.7|485.1|0
1640283300000|2021-12-23 18:15:00|486.47|484.87|486.47|484.87|486.47|484.87|486.47|484.87|0
1640283320000|2021-12-23 18:15:20|486.7|485.1|486.7|485.1|486.7|485.1|486.7|485.1|0
1640283330000|2021-12-23 18:15:30|486.93|485.33|487.17|485.57|487.17|485.57|486.93|485.33|0
1640283340000|2021-12-23 18:15:40|486.93|485.33|487.17|485.57|487.17|485.57|486.93|485.33|0
1640283350000|2021-12-23 18:15:50|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283360000|2021-12-23 18:16:00|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1640283370000|2021-12-23 18:16:10|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283380000|2021-12-23 18:16:20|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1640283390000|2021-12-23 18:16:30|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283400000|2021-12-23 18:16:40|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1640283410000|2021-12-23 18:16:50|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283460000|2021-12-23 18:17:40|487.28|485.68|487.28|485.68|487.28|485.68|487.28|485.68|0
1640283470000|2021-12-23 18:17:50|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1640283480000|2021-12-23 18:18:00|486.93|485.33|487.17|485.57|487.17|485.57|486.93|485.33|0
1640283510000|2021-12-23 18:18:30|487.05|485.45|486.93|485.33|487.05|485.45|486.93|485.33|0
1640283520000|2021-12-23 18:18:40|486.7|485.1|486.93|485.33|486.93|485.33|486.7|485.1|0
1640283530000|2021-12-23 18:18:50|486.7|485.1|486.7|485.1|486.93|485.33|486.7|485.1|0
1640283540000|2021-12-23 18:19:00|486.93|485.33|486.93|485.33|486.93|485.33|486.93|485.33|0
1640283580000|2021-12-23 18:19:40|487.17|485.57|486.93|485.33|487.17|485.57|486.93|485.33|0
1640283600000|2021-12-23 18:20:00|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1640283660000|2021-12-23 18:21:00|487.4|485.8|487.17|485.57|487.4|485.8|487.17|485.57|0
1640283690000|2021-12-23 18:21:30|486.93|485.33|486.93|485.33|486.93|485.33|486.93|485.33|0
1640283720000|2021-12-23 18:22:00|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1640283750000|2021-12-23 18:22:30|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283760000|2021-12-23 18:22:40|487.17|485.57|487.17|485.57|487.17|485.57|487.17|485.57|0
1640283780000|2021-12-23 18:23:00|487.4|485.8|487.17|485.57|487.4|485.8|487.17|485.57|0
1640283800000|2021-12-23 18:23:20|486.93|485.33|487.16|485.56|487.16|485.56|486.93|485.33|0
1640283820000|2021-12-23 18:23:40|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283850000|2021-12-23 18:24:10|487.16|485.56|487.4|485.8|487.4|485.8|487.16|485.56|0
1640283880000|2021-12-23 18:24:40|487.63|486.03|487.63|486.03|487.63|486.03|487.63|486.03|0
1640283910000|2021-12-23 18:25:10|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283920000|2021-12-23 18:25:20|487.63|486.03|487.4|485.8|487.63|486.03|487.4|485.8|0
1640283930000|2021-12-23 18:25:30|487.63|486.03|487.63|486.03|487.63|486.03|487.63|486.03|0
1640283940000|2021-12-23 18:25:40|487.4|485.8|487.4|485.8|487.4|485.8|487.4|485.8|0
1640283950000|2021-12-23 18:25:50|487.51|485.91|487.63|486.03|487.63|486.03|487.4|485.8|0
1640283970000|2021-12-23 18:26:10|487.87|486.27|487.87|486.27|487.87|486.27|487.87|486.27|0
1640283980000|2021-12-23 18:26:20|488.1|486.5|488.33|486.73|488.33|486.73|488.1|486.5|0
1640283990000|2021-12-23 18:26:30|488.1|486.5|488.1|486.5|488.1|486.5|488.1|486.5|0
1640284000000|2021-12-23 18:26:40|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1640284020000|2021-12-23 18:27:00|488.57|486.97|488.45|486.85|488.57|486.97|488.45|486.85|0
1640284030000|2021-12-23 18:27:10|488.33|486.73|488.57|486.97|488.57|486.97|488.33|486.73|0
1640284050000|2021-12-23 18:27:30|488.8|487.2|488.57|486.97|488.8|487.2|488.57|486.97|0
1640284060000|2021-12-23 18:27:40|488.8|487.2|488.8|487.2|488.8|487.2|488.8|487.2|0
1640284070000|2021-12-23 18:27:50|489.04|487.44|489.04|487.44|489.04|487.44|489.04|487.44|0
1640284080000|2021-12-23 18:28:00|489.27|487.67|489.27|487.67|489.27|487.67|489.27|487.67|0
1640284090000|2021-12-23 18:28:10|489.51|487.91|489.51|487.91|489.74|488.14|489.51|487.91|0
1640284100000|2021-12-23 18:28:20|489.74|488.14|489.97|488.37|489.97|488.37|489.74|488.14|0
1640284110000|2021-12-23 18:28:30|490.21|488.61|489.97|488.37|490.21|488.61|489.74|488.14|0
1640284120000|2021-12-23 18:28:40|490.21|488.61|490.21|488.61|490.21|488.61|490.21|488.61|0
1640284130000|2021-12-23 18:28:50|490.44|488.84|490.21|488.61|490.44|488.84|490.21|488.61|0
1640284140000|2021-12-23 18:29:00|490.44|488.84|490.64|489.04|490.64|489.04|490.44|488.84|0
1640284150000|2021-12-23 18:29:10|490.74|489.14|490.57|488.97|490.74|489.14|490.5|488.9|0
1640284160000|2021-12-23 18:29:20|490.81|489.21|490.57|488.97|490.81|489.21|490.57|488.97|0
1640284170000|2021-12-23 18:29:30|490.34|488.74|490.57|488.97|490.57|488.97|490.34|488.74|0
1640284180000|2021-12-23 18:29:40|490.34|488.74|490.57|488.97|490.57|488.97|490.34|488.74|0
1640284190000|2021-12-23 18:29:50|490.34|488.74|490.57|488.97|490.57|488.97|490.34|488.74|0
1640284200000|2021-12-23 18:30:00|490.81|489.21|490.57|488.97|490.81|489.21|490.57|488.97|0
1640284210000|2021-12-23 18:30:10|490.34|488.74|490.34|488.74|490.34|488.74|490.34|488.74|0
1640284220000|2021-12-23 18:30:20|489.87|488.27|489.87|488.27|489.87|488.27|489.87|488.27|0
1640284230000|2021-12-23 18:30:30|490.1|488.5|490.34|488.74|490.34|488.74|490.1|488.5|0
1640284240000|2021-12-23 18:30:40|490.1|488.5|490.34|488.74|490.34|488.74|490.1|488.5|0
1640284250000|2021-12-23 18:30:50|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640284260000|2021-12-23 18:31:00|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640284270000|2021-12-23 18:31:10|490.57|488.97|490.34|488.74|490.57|488.97|490.34|488.74|0
1640284300000|2021-12-23 18:31:40|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640284320000|2021-12-23 18:32:00|490.34|488.74|490.57|488.97|490.57|488.97|490.34|488.74|0
1640284330000|2021-12-23 18:32:10|490.34|488.74|490.34|488.74|490.57|488.97|490.34|488.74|0
1640284350000|2021-12-23 18:32:30|490.1|488.5|490.1|488.5|490.1|488.5|490.1|488.5|0
1640284360000|2021-12-23 18:32:40|490.34|488.74|490.1|488.5|490.34|488.74|490.1|488.5|0
1640284400000|2021-12-23 18:33:20|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640284440000|2021-12-23 18:34:00|489.4|487.8|489.4|487.8|489.63|488.03|489.4|487.8|0
1640284460000|2021-12-23 18:34:20|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640284470000|2021-12-23 18:34:30|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640284480000|2021-12-23 18:34:40|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640284490000|2021-12-23 18:34:50|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640284510000|2021-12-23 18:35:10|489.4|487.8|489.63|488.03|489.63|488.03|489.4|487.8|0
1640284530000|2021-12-23 18:35:30|489.87|488.27|489.4|487.8|489.87|488.27|489.4|487.8|0
1640284550000|2021-12-23 18:35:50|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640284560000|2021-12-23 18:36:00|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640284580000|2021-12-23 18:36:20|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640284610000|2021-12-23 18:36:50|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640284630000|2021-12-23 18:37:10|489.63|488.03|489.4|487.8|489.63|488.03|489.4|487.8|0
1640284690000|2021-12-23 18:38:10|489.28|487.68|489.4|487.8|489.4|487.8|489.28|487.68|0
1640284700000|2021-12-23 18:38:20|489.16|487.56|489.4|487.8|489.4|487.8|489.16|487.56|0
1640284710000|2021-12-23 18:38:30|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640284720000|2021-12-23 18:38:40|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640284780000|2021-12-23 18:39:40|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640284800000|2021-12-23 18:40:00|488.93|487.33|488.69|487.09|488.93|487.33|488.69|487.09|0
1640284810000|2021-12-23 18:40:10|488.93|487.33|489.16|487.56|489.16|487.56|488.93|487.33|0
1640284820000|2021-12-23 18:40:20|488.93|487.33|488.69|487.09|488.93|487.33|488.69|487.09|0
1640284830000|2021-12-23 18:40:30|488.93|487.33|489.16|487.56|489.16|487.56|488.93|487.33|0
1640284840000|2021-12-23 18:40:40|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1640284850000|2021-12-23 18:40:50|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640284860000|2021-12-23 18:41:00|488.93|487.33|489.16|487.56|489.16|487.56|488.93|487.33|0
1640284870000|2021-12-23 18:41:10|488.93|487.33|488.93|487.33|488.93|487.33|488.93|487.33|0
1640284890000|2021-12-23 18:41:30|489.16|487.56|488.93|487.33|489.16|487.56|488.93|487.33|0
1640284900000|2021-12-23 18:41:40|489.16|487.56|489.16|487.56|489.16|487.56|488.93|487.33|0
1640284940000|2021-12-23 18:42:20|489.4|487.8|489.4|487.8|489.4|487.8|489.4|487.8|0
1640284960000|2021-12-23 18:42:40|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640284970000|2021-12-23 18:42:50|489.27|487.67|489.16|487.56|489.27|487.67|489.16|487.56|0
1640284980000|2021-12-23 18:43:00|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640285000000|2021-12-23 18:43:20|489.16|487.56|489.16|487.56|489.16|487.56|489.16|487.56|0
1640285010000|2021-12-23 18:43:30|489.39|487.79|489.39|487.79|489.39|487.79|489.39|487.79|0
1640285040000|2021-12-23 18:44:00|489.63|488.03|489.39|487.79|489.63|488.03|489.39|487.79|0
1640285050000|2021-12-23 18:44:10|489.63|488.03|489.39|487.79|489.63|488.03|489.39|487.79|0
1640285090000|2021-12-23 18:44:50|489.16|487.56|489.39|487.79|489.39|487.79|489.16|487.56|0
1640285100000|2021-12-23 18:45:00|489.16|487.56|489.39|487.79|489.39|487.79|489.16|487.56|0
1640285120000|2021-12-23 18:45:20|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640285130000|2021-12-23 18:45:30|489.86|488.26|489.86|488.26|489.86|488.26|489.86|488.26|0
1640285140000|2021-12-23 18:45:40|489.63|488.03|489.63|488.03|489.63|488.03|489.63|488.03|0
1640285150000|2021-12-23 18:45:50|489.86|488.26|490.1|488.5|490.1|488.5|489.86|488.26|0
1640285160000|2021-12-23 18:46:00|489.86|488.26|489.86|488.26|489.86|488.26|489.86|488.26|0
1640285180000|2021-12-23 18:46:20|490.1|488.5|490.1|488.5|490.1|488.5|490.1|488.5|0
1640285220000|2021-12-23 18:47:00|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1640285230000|2021-12-23 18:47:10|490.1|488.5|489.86|488.26|490.1|488.5|489.86|488.26|0
1640285260000|2021-12-23 18:47:40|490.1|488.5|490.1|488.5|490.1|488.5|490.1|488.5|0
1640285270000|2021-12-23 18:47:50|490.33|488.73|490.1|488.5|490.33|488.73|490.1|488.5|0
1640285280000|2021-12-23 18:48:00|490.33|488.73|490.1|488.5|490.33|488.73|490.1|488.5|0
1640285330000|2021-12-23 18:48:50|490.09|488.49|490.09|488.49|490.09|488.49|490.09|488.49|0
1640285340000|2021-12-23 18:49:00|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1640285360000|2021-12-23 18:49:20|490.09|488.49|490.09|488.49|490.09|488.49|490.09|488.49|0
1640285370000|2021-12-23 18:49:30|490.33|488.73|490.33|488.73|490.33|488.73|490.33|488.73|0
1640285400000|2021-12-23 18:50:00|490.56|488.96|490.8|489.2|490.8|489.2|490.56|488.96|0
1640285410000|2021-12-23 18:50:10|490.56|488.96|490.56|488.96|490.56|488.96|490.56|488.96|0
1640285420000|2021-12-23 18:50:20|490.8|489.2|490.56|488.96|490.8|489.2|490.56|488.96|0
1640285430000|2021-12-23 18:50:30|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640285470000|2021-12-23 18:51:10|491.03|489.43|491.03|489.43|491.03|489.43|491.03|489.43|0
1640285530000|2021-12-23 18:52:10|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640285590000|2021-12-23 18:53:10|491.03|489.43|491.03|489.43|491.03|489.43|491.03|489.43|0
1640285600000|2021-12-23 18:53:20|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640285610000|2021-12-23 18:53:30|491.03|489.43|491.03|489.43|491.03|489.43|491.03|489.43|0
1640285640000|2021-12-23 18:54:00|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640285650000|2021-12-23 18:54:10|491.03|489.43|491.03|489.43|491.03|489.43|491.03|489.43|0
1640285690000|2021-12-23 18:54:50|491.26|489.66|491.26|489.66|491.26|489.66|491.26|489.66|0
1640285700000|2021-12-23 18:55:00|491.5|489.9|491.5|489.9|491.5|489.9|491.26|489.66|0
1640285710000|2021-12-23 18:55:10|491.73|490.13|491.73|490.13|491.73|490.13|491.73|490.13|0
1640285720000|2021-12-23 18:55:20|491.97|490.37|492.2|490.6|492.2|490.6|491.97|490.37|0
1640285730000|2021-12-23 18:55:30|491.97|490.37|492.2|490.6|492.2|490.6|491.97|490.37|0
1640285740000|2021-12-23 18:55:40|491.97|490.37|491.97|490.37|491.97|490.37|491.97|490.37|0
1640285750000|2021-12-23 18:55:50|492.2|490.6|492.2|490.6|492.2|490.6|492.2|490.6|0
1640285760000|2021-12-23 18:56:00|491.97|490.37|491.97|490.37|491.97|490.37|491.97|490.37|0
1640285770000|2021-12-23 18:56:10|491.73|490.13|491.73|490.13|491.73|490.13|491.73|490.13|0
1640285780000|2021-12-23 18:56:20|491.97|490.37|491.97|490.37|491.97|490.37|491.97|490.37|0
1640285790000|2021-12-23 18:56:30|492.2|490.6|492.2|490.6|492.2|490.6|492.2|490.6|0
1640285800000|2021-12-23 18:56:40|491.97|490.37|491.97|490.37|491.97|490.37|491.97|490.37|0
1640285850000|2021-12-23 18:57:30|492.2|490.6|491.5|489.9|492.2|490.6|491.5|489.9|0
1640285880000|2021-12-23 18:58:00|491.73|490.13|491.73|490.13|491.73|490.13|491.73|490.13|0
1640285900000|2021-12-23 18:58:20|491.5|489.9|491.73|490.13|491.73|490.13|491.5|489.9|0
1640285910000|2021-12-23 18:58:30|491.5|489.9|491.73|490.13|491.73|490.13|491.5|489.9|0
1640285920000|2021-12-23 18:58:40|491.5|489.9|491.5|489.9|491.5|489.9|491.5|489.9|0
1640285930000|2021-12-23 18:58:50|491.26|489.66|491.26|489.66|491.26|489.66|491.26|489.66|0
1640285940000|2021-12-23 18:59:00|491.03|489.43|491.03|489.43|491.26|489.66|491.03|489.43|0
1640285950000|2021-12-23 18:59:10|490.79|489.19|491.03|489.43|491.03|489.43|490.79|489.19|0
1640285970000|2021-12-23 18:59:30|491.26|489.66|491.26|489.66|491.26|489.66|491.26|489.66|0
1640285980000|2021-12-23 18:59:40|491.5|489.9|491.26|489.66|491.73|490.13|491.26|489.66|0
1640286000000|2021-12-23 19:00:00|491.5|489.9|491.73|490.13|491.73|490.13|491.5|489.9|0
1640286010000|2021-12-23 19:00:10|491.5|489.9|491.5|489.9|491.5|489.9|491.5|489.9|0
1640286020000|2021-12-23 19:00:20|491.97|490.37|491.5|489.9|491.97|490.37|491.5|489.9|0
1640286030000|2021-12-23 19:00:30|491.73|490.13|491.96|490.36|491.96|490.36|491.73|490.13|0
1640286040000|2021-12-23 19:00:40|492.2|490.6|492.43|490.83|492.43|490.83|492.2|490.6|0
1640286050000|2021-12-23 19:00:50|492.2|490.6|492.2|490.6|492.43|490.83|492.2|490.6|0
1640286060000|2021-12-23 19:01:00|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286070000|2021-12-23 19:01:10|492.2|490.6|492.43|490.83|492.43|490.83|492.2|490.6|0
1640286080000|2021-12-23 19:01:20|492.67|491.07|492.67|491.07|492.67|491.07|492.67|491.07|0
1640286090000|2021-12-23 19:01:30|492.43|490.83|492.2|490.6|492.43|490.83|492.2|490.6|0
1640286100000|2021-12-23 19:01:40|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286110000|2021-12-23 19:01:50|492.2|490.6|492.31|490.71|492.43|490.83|492.2|490.6|0
1640286120000|2021-12-23 19:02:00|492.43|490.83|492.43|490.83|492.43|490.83|492.2|490.6|0
1640286130000|2021-12-23 19:02:10|492.67|491.07|492.67|491.07|492.67|491.07|492.67|491.07|0
1640286150000|2021-12-23 19:02:30|492.9|491.3|492.67|491.07|492.9|491.3|492.67|491.07|0
1640286160000|2021-12-23 19:02:40|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1640286170000|2021-12-23 19:02:50|492.67|491.07|493.14|491.54|493.14|491.54|492.67|491.07|0
1640286180000|2021-12-23 19:03:00|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1640286190000|2021-12-23 19:03:10|493.01|491.41|493.14|491.54|493.14|491.54|493.01|491.41|0
1640286200000|2021-12-23 19:03:20|492.9|491.3|493.14|491.54|493.14|491.54|492.9|491.3|0
1640286210000|2021-12-23 19:03:30|493.37|491.77|493.37|491.77|493.37|491.77|493.37|491.77|0
1640286220000|2021-12-23 19:03:40|493.14|491.54|493.37|491.77|493.37|491.77|493.14|491.54|0
1640286240000|2021-12-23 19:04:00|493.14|491.54|493.14|491.54|493.14|491.54|493.14|491.54|0
1640286250000|2021-12-23 19:04:10|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1640286260000|2021-12-23 19:04:20|493.14|491.54|492.9|491.3|493.14|491.54|492.9|491.3|0
1640286290000|2021-12-23 19:04:50|492.67|491.07|492.67|491.07|492.67|491.07|492.67|491.07|0
1640286300000|2021-12-23 19:05:00|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1640286330000|2021-12-23 19:05:30|493.14|491.54|493.14|491.54|493.14|491.54|493.14|491.54|0
1640286350000|2021-12-23 19:05:50|493.37|491.77|493.37|491.77|493.37|491.77|493.14|491.54|0
1640286370000|2021-12-23 19:06:10|493.14|491.54|493.14|491.54|493.14|491.54|493.14|491.54|0
1640286390000|2021-12-23 19:06:30|493.37|491.77|493.13|491.53|493.37|491.77|493.13|491.53|0
1640286400000|2021-12-23 19:06:40|493.37|491.77|493.37|491.77|493.37|491.77|493.37|491.77|0
1640286410000|2021-12-23 19:06:50|493.13|491.53|493.13|491.53|493.13|491.53|492.9|491.3|0
1640286430000|2021-12-23 19:07:10|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1640286450000|2021-12-23 19:07:30|493.13|491.53|493.13|491.53|493.13|491.53|493.13|491.53|0
1640286480000|2021-12-23 19:08:00|493.37|491.77|493.37|491.77|493.37|491.77|493.37|491.77|0
1640286490000|2021-12-23 19:08:10|493.13|491.53|493.37|491.77|493.37|491.77|493.13|491.53|0
1640286500000|2021-12-23 19:08:20|493.6|492|493.6|492|493.6|492|493.6|492|0
1640286530000|2021-12-23 19:08:50|493.37|491.77|493.37|491.77|493.37|491.77|493.37|491.77|0
1640286540000|2021-12-23 19:09:00|493.6|492|492.9|491.3|493.6|492|492.9|491.3|0
1640286550000|2021-12-23 19:09:10|492.66|491.06|492.66|491.06|492.66|491.06|492.66|491.06|0
1640286560000|2021-12-23 19:09:20|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286570000|2021-12-23 19:09:30|492.31|490.71|491.96|490.36|492.31|490.71|491.96|490.36|0
1640286590000|2021-12-23 19:09:50|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286600000|2021-12-23 19:10:00|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286620000|2021-12-23 19:10:20|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286630000|2021-12-23 19:10:30|491.96|490.36|491.96|490.36|492.19|490.59|491.96|490.36|0
1640286650000|2021-12-23 19:10:50|491.73|490.13|491.96|490.36|491.96|490.36|491.73|490.13|0
1640286670000|2021-12-23 19:11:10|492.19|490.59|492.43|490.83|492.43|490.83|492.19|490.59|0
1640286680000|2021-12-23 19:11:20|492.19|490.59|492.43|490.83|492.43|490.83|492.19|490.59|0
1640286690000|2021-12-23 19:11:30|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286700000|2021-12-23 19:11:40|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286710000|2021-12-23 19:11:50|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286720000|2021-12-23 19:12:00|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286730000|2021-12-23 19:12:10|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286750000|2021-12-23 19:12:30|492.43|490.83|492.43|490.83|492.43|490.83|492.43|490.83|0
1640286760000|2021-12-23 19:12:40|492.19|490.59|492.43|490.83|492.43|490.83|492.19|490.59|0
1640286780000|2021-12-23 19:13:00|492.19|490.59|492.19|490.59|492.19|490.59|492.19|490.59|0
1640286790000|2021-12-23 19:13:10|491.96|490.36|492.19|490.59|492.19|490.59|491.96|490.36|0
1640286800000|2021-12-23 19:13:20|492.43|490.83|492.19|490.59|492.43|490.83|492.19|490.59|0
1640286840000|2021-12-23 19:14:00|491.96|490.36|491.96|490.36|491.96|490.36|491.96|490.36|0
1640286850000|2021-12-23 19:14:10|492.19|490.59|491.96|490.36|492.19|490.59|491.96|490.36|0
1640286870000|2021-12-23 19:14:30|491.72|490.12|491.72|490.12|491.72|490.12|491.72|490.12|0
1640286890000|2021-12-23 19:14:50|491.96|490.36|491.96|490.36|491.96|490.36|491.96|490.36|0
1640286910000|2021-12-23 19:15:10|491.72|490.12|491.72|490.12|491.72|490.12|491.72|490.12|0
1640286940000|2021-12-23 19:15:40|491.96|490.36|491.49|489.89|491.96|490.36|491.49|489.89|0
1640286950000|2021-12-23 19:15:50|491.25|489.65|490.78|489.18|491.49|489.89|490.78|489.18|0
1640286960000|2021-12-23 19:16:00|491.25|489.65|491.13|489.53|491.25|489.65|491.13|489.53|0
1640286970000|2021-12-23 19:16:10|491.02|489.42|490.55|488.95|491.02|489.42|490.55|488.95|0
1640286980000|2021-12-23 19:16:20|490.32|488.72|490.32|488.72|490.32|488.72|490.32|488.72|0
1640286990000|2021-12-23 19:16:30|490.55|488.95|491.02|489.42|491.02|489.42|490.55|488.95|0
1640287000000|2021-12-23 19:16:40|491.25|489.65|491.02|489.42|491.25|489.65|491.02|489.42|0
1640287010000|2021-12-23 19:16:50|491.49|489.89|491.49|489.89|491.49|489.89|491.49|489.89|0
1640287030000|2021-12-23 19:17:10|491.72|490.12|491.72|490.12|491.72|490.12|491.72|490.12|0
1640287070000|2021-12-23 19:17:50|491.83|490.23|491.96|490.36|491.96|490.36|491.83|490.23|0
1640287080000|2021-12-23 19:18:00|491.72|490.12|491.72|490.12|491.96|490.36|491.72|490.12|0
1640287090000|2021-12-23 19:18:10|491.96|490.36|491.72|490.12|491.96|490.36|491.72|490.12|0
1640287100000|2021-12-23 19:18:20|491.96|490.36|491.96|490.36|491.96|490.36|491.96|490.36|0
1640287120000|2021-12-23 19:18:40|492.43|490.83|492.66|491.06|492.66|491.06|492.43|490.83|0
1640287130000|2021-12-23 19:18:50|492.89|491.29|492.66|491.06|492.89|491.29|492.66|491.06|0
1640287140000|2021-12-23 19:19:00|492.89|491.29|492.89|491.29|492.89|491.29|492.66|491.06|0
1640287160000|2021-12-23 19:19:20|492.66|491.06|492.66|491.06|492.66|491.06|492.66|491.06|0
1640287180000|2021-12-23 19:19:40|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640287190000|2021-12-23 19:19:50|492.66|491.06|492.66|491.06|492.89|491.29|492.66|491.06|0
1640287200000|2021-12-23 19:20:00|492.42|490.82|492.66|491.06|492.66|491.06|492.42|490.82|0
1640287210000|2021-12-23 19:20:10|492.42|490.82|492.66|491.06|492.66|491.06|492.42|490.82|0
1640287220000|2021-12-23 19:20:20|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640287240000|2021-12-23 19:20:40|493.13|491.53|492.89|491.29|493.13|491.53|492.89|491.29|0
1640287250000|2021-12-23 19:20:50|493.13|491.53|493.13|491.53|493.13|491.53|493.13|491.53|0
1640287260000|2021-12-23 19:21:00|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640287270000|2021-12-23 19:21:10|493.13|491.53|492.89|491.29|493.13|491.53|492.89|491.29|0
1640287280000|2021-12-23 19:21:20|493.01|491.41|493.13|491.53|493.13|491.53|493.01|491.41|0
1640287290000|2021-12-23 19:21:30|493.36|491.76|493.36|491.76|493.36|491.76|493.13|491.53|0
1640287310000|2021-12-23 19:21:50|493.13|491.53|493.36|491.76|493.36|491.76|493.13|491.53|0
1640287320000|2021-12-23 19:22:00|493.13|491.53|492.89|491.29|493.13|491.53|492.89|491.29|0
1640287330000|2021-12-23 19:22:10|493.13|491.53|493.36|491.76|493.36|491.76|493.13|491.53|0
1640287360000|2021-12-23 19:22:40|493.6|492|493.6|492|493.6|492|493.6|492|0
1640287370000|2021-12-23 19:22:50|493.36|491.76|493.6|492|493.6|492|493.36|491.76|0
1640287380000|2021-12-23 19:23:00|493.36|491.76|493.36|491.76|493.36|491.76|493.13|491.53|0
1640287400000|2021-12-23 19:23:20|493.13|491.53|493.13|491.53|493.13|491.53|493.13|491.53|0
1640287410000|2021-12-23 19:23:30|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640287420000|2021-12-23 19:23:40|493.6|492|493.36|491.76|493.6|492|493.36|491.76|0
1640287430000|2021-12-23 19:23:50|493.6|492|493.83|492.23|493.83|492.23|493.6|492|0
1640287460000|2021-12-23 19:24:20|494.07|492.47|494.07|492.47|494.07|492.47|494.07|492.47|0
1640287480000|2021-12-23 19:24:40|494.18|492.58|494.06|492.46|494.18|492.58|494.06|492.46|0
1640287490000|2021-12-23 19:24:50|494.3|492.7|494.18|492.58|494.3|492.7|494.18|492.58|0
1640287500000|2021-12-23 19:25:00|494.3|492.7|494.3|492.7|494.3|492.7|494.3|492.7|0
1640287510000|2021-12-23 19:25:10|494.77|493.17|494.77|493.17|494.77|493.17|494.77|493.17|0
1640287520000|2021-12-23 19:25:20|494.53|492.93|494.53|492.93|494.53|492.93|494.53|492.93|0
1640287530000|2021-12-23 19:25:30|494.77|493.17|494.77|493.17|494.77|493.17|494.53|492.93|0
1640287540000|2021-12-23 19:25:40|494.53|492.93|494.3|492.7|494.53|492.93|494.3|492.7|0
1640287550000|2021-12-23 19:25:50|494.06|492.46|494.06|492.46|494.3|492.7|494.06|492.46|0
1640287560000|2021-12-23 19:26:00|494.53|492.93|494.3|492.7|494.53|492.93|494.3|492.7|0
1640287570000|2021-12-23 19:26:10|494.06|492.46|493.83|492.23|494.06|492.46|493.83|492.23|0
1640287580000|2021-12-23 19:26:20|494.06|492.46|493.83|492.23|494.06|492.46|493.83|492.23|0
1640287610000|2021-12-23 19:26:50|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640287620000|2021-12-23 19:27:00|493.83|492.23|493.83|492.23|493.83|492.23|493.59|491.99|0
1640287630000|2021-12-23 19:27:10|493.59|491.99|493.83|492.23|493.83|492.23|493.59|491.99|0
1640287650000|2021-12-23 19:27:30|493.94|492.34|494.06|492.46|494.06|492.46|493.83|492.23|0
1640287660000|2021-12-23 19:27:40|493.83|492.23|494.06|492.46|494.3|492.7|493.83|492.23|0
1640287670000|2021-12-23 19:27:50|493.83|492.23|493.83|492.23|494.06|492.46|493.83|492.23|0
1640287680000|2021-12-23 19:28:00|493.59|491.99|493.59|491.99|493.83|492.23|493.59|491.99|0
1640287690000|2021-12-23 19:28:10|493.71|492.11|493.59|491.99|493.83|492.23|493.59|491.99|0
1640287700000|2021-12-23 19:28:20|493.83|492.23|493.83|492.23|493.83|492.23|493.83|492.23|0
1640287720000|2021-12-23 19:28:40|493.59|491.99|493.59|491.99|493.71|492.11|493.59|491.99|0
1640287740000|2021-12-23 19:29:00|493.83|492.23|493.83|492.23|493.83|492.23|493.83|492.23|0
1640287750000|2021-12-23 19:29:10|493.59|491.99|493.83|492.23|493.83|492.23|493.59|491.99|0
1640287760000|2021-12-23 19:29:20|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640287790000|2021-12-23 19:29:50|493.83|492.23|493.83|492.23|493.83|492.23|493.59|491.99|0
1640287800000|2021-12-23 19:30:00|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640287810000|2021-12-23 19:30:10|493.47|491.87|493.59|491.99|493.59|491.99|493.47|491.87|0
1640287820000|2021-12-23 19:30:20|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640287830000|2021-12-23 19:30:30|493.59|491.99|493.71|492.11|493.71|492.11|493.59|491.99|0
1640287840000|2021-12-23 19:30:40|493.59|491.99|494.06|492.46|494.06|492.46|493.59|491.99|0
1640287850000|2021-12-23 19:30:50|493.83|492.23|493.83|492.23|493.83|492.23|493.83|492.23|0
1640287860000|2021-12-23 19:31:00|494.06|492.46|494.06|492.46|494.06|492.46|494.06|492.46|0
1640287880000|2021-12-23 19:31:20|493.83|492.23|493.83|492.23|494.06|492.46|493.83|492.23|0
1640287890000|2021-12-23 19:31:30|493.59|491.99|493.83|492.23|493.83|492.23|493.59|491.99|0
1640287900000|2021-12-23 19:31:40|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640287910000|2021-12-23 19:31:50|493.36|491.76|493.12|491.52|493.36|491.76|493.12|491.52|0
1640287920000|2021-12-23 19:32:00|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640287930000|2021-12-23 19:32:10|492.65|491.05|492.65|491.05|492.65|491.05|492.65|491.05|0
1640287940000|2021-12-23 19:32:20|492.42|490.82|492.42|490.82|492.42|490.82|492.42|490.82|0
1640287950000|2021-12-23 19:32:30|492.65|491.05|493.12|491.52|493.12|491.52|492.65|491.05|0
1640287960000|2021-12-23 19:32:40|493.36|491.76|493.36|491.76|493.36|491.76|493.12|491.52|0
1640287970000|2021-12-23 19:32:50|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640287980000|2021-12-23 19:33:00|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640288000000|2021-12-23 19:33:20|493.12|491.52|493.12|491.52|493.12|491.52|492.89|491.29|0
1640288010000|2021-12-23 19:33:30|492.89|491.29|493.12|491.52|493.12|491.52|492.89|491.29|0
1640288020000|2021-12-23 19:33:40|493.36|491.76|493.12|491.52|493.36|491.76|493.12|491.52|0
1640288030000|2021-12-23 19:33:50|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640288040000|2021-12-23 19:34:00|493.59|491.99|493.36|491.76|493.59|491.99|493.36|491.76|0
1640288050000|2021-12-23 19:34:10|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640288060000|2021-12-23 19:34:20|493.83|492.23|493.59|491.99|493.83|492.23|493.59|491.99|0
1640288070000|2021-12-23 19:34:30|493.36|491.76|493.59|491.99|493.59|491.99|493.36|491.76|0
1640288080000|2021-12-23 19:34:40|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640288090000|2021-12-23 19:34:50|493.59|491.99|493.59|491.99|493.59|491.99|493.47|491.87|0
1640288100000|2021-12-23 19:35:00|493.12|491.52|492.89|491.29|493.12|491.52|492.89|491.29|0
1640288110000|2021-12-23 19:35:10|493.12|491.52|493.12|491.52|493.36|491.76|493.12|491.52|0
1640288130000|2021-12-23 19:35:30|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640288140000|2021-12-23 19:35:40|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640288160000|2021-12-23 19:36:00|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640288170000|2021-12-23 19:36:10|492.65|491.05|492.65|491.05|492.65|491.05|492.65|491.05|0
1640288180000|2021-12-23 19:36:20|492.89|491.29|492.42|490.82|492.89|491.29|492.42|490.82|0
1640288190000|2021-12-23 19:36:30|492.65|491.05|492.65|491.05|492.89|491.29|492.65|491.05|0
1640288200000|2021-12-23 19:36:40|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640288210000|2021-12-23 19:36:50|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640288220000|2021-12-23 19:37:00|493|491.4|492.89|491.29|493.12|491.52|492.89|491.29|0
1640288230000|2021-12-23 19:37:10|493.12|491.52|492.89|491.29|493.12|491.52|492.89|491.29|0
1640288240000|2021-12-23 19:37:20|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640288250000|2021-12-23 19:37:30|492.89|491.29|492.89|491.29|492.89|491.29|492.89|491.29|0
1640288260000|2021-12-23 19:37:40|493.12|491.52|492.65|491.05|493.12|491.52|492.65|491.05|0
1640288270000|2021-12-23 19:37:50|492.88|491.28|492.65|491.05|492.88|491.28|492.65|491.05|0
1640288280000|2021-12-23 19:38:00|492.88|491.28|492.65|491.05|492.88|491.28|492.65|491.05|0
1640288300000|2021-12-23 19:38:20|492.53|490.93|492.53|490.93|492.53|490.93|492.53|490.93|0
1640288310000|2021-12-23 19:38:30|492.42|490.82|492.65|491.05|492.76|491.16|492.42|490.82|0
1640288330000|2021-12-23 19:38:50|492.88|491.28|492.88|491.28|492.88|491.28|492.88|491.28|0
1640288340000|2021-12-23 19:39:00|492.65|491.05|493.12|491.52|493.12|491.52|492.65|491.05|0
1640288350000|2021-12-23 19:39:10|492.88|491.28|493.12|491.52|493.12|491.52|492.88|491.28|0
1640288360000|2021-12-23 19:39:20|492.88|491.28|492.88|491.28|492.88|491.28|492.88|491.28|0
1640288370000|2021-12-23 19:39:30|492.65|491.05|492.65|491.05|492.65|491.05|492.65|491.05|0
1640288410000|2021-12-23 19:40:10|492.53|490.93|492.53|490.93|492.53|490.93|492.53|490.93|0
1640288420000|2021-12-23 19:40:20|492.65|491.05|492.65|491.05|492.65|491.05|492.65|491.05|0
1640288430000|2021-12-23 19:40:30|492.88|491.28|492.88|491.28|492.88|491.28|492.88|491.28|0
1640288440000|2021-12-23 19:40:40|493|491.4|492.88|491.28|493|491.4|492.88|491.28|0
1640288450000|2021-12-23 19:40:50|492.65|491.05|492.88|491.28|492.88|491.28|492.65|491.05|0
1640288460000|2021-12-23 19:41:00|492.65|491.05|492.88|491.28|492.88|491.28|492.65|491.05|0
1640288490000|2021-12-23 19:41:30|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640288500000|2021-12-23 19:41:40|492.88|491.28|493.12|491.52|493.12|491.52|492.88|491.28|0
1640288510000|2021-12-23 19:41:50|493.35|491.75|493.35|491.75|493.35|491.75|493.35|491.75|0
1640288520000|2021-12-23 19:42:00|493.12|491.52|493.35|491.75|493.35|491.75|493.12|491.52|0
1640288530000|2021-12-23 19:42:10|493.12|491.52|493.12|491.52|493.12|491.52|493.12|491.52|0
1640288550000|2021-12-23 19:42:30|493.35|491.75|493.12|491.52|493.35|491.75|493.12|491.52|0
1640288560000|2021-12-23 19:42:40|493.35|491.75|493.59|491.99|493.59|491.99|493.35|491.75|0
1640288570000|2021-12-23 19:42:50|493.46|491.86|493.35|491.75|493.46|491.86|493.35|491.75|0
1640288590000|2021-12-23 19:43:10|493.12|491.52|493.35|491.75|493.35|491.75|493.12|491.52|0
1640288600000|2021-12-23 19:43:20|493.59|491.99|493.35|491.75|493.59|491.99|493.35|491.75|0
1640288610000|2021-12-23 19:43:30|493.59|491.99|493.35|491.75|493.59|491.99|493.35|491.75|0
1640288620000|2021-12-23 19:43:40|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640288630000|2021-12-23 19:43:50|493.82|492.22|493.59|491.99|493.82|492.22|493.59|491.99|0
1640288640000|2021-12-23 19:44:00|493.35|491.75|493.35|491.75|493.35|491.75|493.35|491.75|0
1640288650000|2021-12-23 19:44:10|493.59|491.99|493.59|491.99|493.7|492.1|493.59|491.99|0
1640288670000|2021-12-23 19:44:30|493.82|492.22|493.59|491.99|493.82|492.22|493.59|491.99|0
1640288680000|2021-12-23 19:44:40|493.82|492.22|493.59|491.99|493.82|492.22|493.59|491.99|0
1640288690000|2021-12-23 19:44:50|493.82|492.22|493.82|492.22|493.82|492.22|493.59|491.99|0
1640288700000|2021-12-23 19:45:00|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640288720000|2021-12-23 19:45:20|493.82|492.22|494.05|492.45|494.05|492.45|493.82|492.22|0
1640288730000|2021-12-23 19:45:30|493.82|492.22|493.82|492.22|494.05|492.45|493.82|492.22|0
1640288740000|2021-12-23 19:45:40|494.05|492.45|494.29|492.69|494.29|492.69|494.05|492.45|0
1640288760000|2021-12-23 19:46:00|494.05|492.45|494.05|492.45|494.05|492.45|494.05|492.45|0
1640288780000|2021-12-23 19:46:20|494.29|492.69|494.29|492.69|494.29|492.69|494.05|492.45|0
1640288800000|2021-12-23 19:46:40|494.05|492.45|494.05|492.45|494.05|492.45|494.05|492.45|0
1640288810000|2021-12-23 19:46:50|493.82|492.22|494.05|492.45|494.05|492.45|493.82|492.22|0
1640288820000|2021-12-23 19:47:00|494.29|492.69|494.05|492.45|494.29|492.69|494.05|492.45|0
1640288830000|2021-12-23 19:47:10|493.82|492.22|494.05|492.45|494.05|492.45|493.82|492.22|0
1640288840000|2021-12-23 19:47:20|493.82|492.22|493.58|491.98|493.82|492.22|493.58|491.98|0
1640288870000|2021-12-23 19:47:50|493.35|491.75|493.58|491.98|493.58|491.98|493.35|491.75|0
1640288880000|2021-12-23 19:48:00|493.35|491.75|493.11|491.51|493.35|491.75|493.11|491.51|0
1640288890000|2021-12-23 19:48:10|493.35|491.75|493.35|491.75|493.35|491.75|493.35|491.75|0
1640288910000|2021-12-23 19:48:30|493.58|491.98|493.58|491.98|493.58|491.98|493.58|491.98|0
1640288940000|2021-12-23 19:49:00|493.82|492.22|493.58|491.98|493.82|492.22|493.58|491.98|0
1640288950000|2021-12-23 19:49:10|493.82|492.22|493.82|492.22|493.82|492.22|493.82|492.22|0
1640288960000|2021-12-23 19:49:20|494.05|492.45|494.05|492.45|494.05|492.45|494.05|492.45|0
1640288990000|2021-12-23 19:49:50|494.29|492.69|494.29|492.69|494.29|492.69|494.05|492.45|0
1640289000000|2021-12-23 19:50:00|494.05|492.45|494.05|492.45|494.29|492.69|494.05|492.45|0
1640289010000|2021-12-23 19:50:10|494.29|492.69|494.05|492.45|494.29|492.69|494.05|492.45|0
1640289020000|2021-12-23 19:50:20|494.29|492.69|494.29|492.69|494.29|492.69|494.29|492.69|0
1640289050000|2021-12-23 19:50:50|494.52|492.92|494.29|492.69|494.52|492.92|494.29|492.69|0
1640289060000|2021-12-23 19:51:00|494.52|492.92|494.52|492.92|494.52|492.92|494.52|492.92|0
1640289070000|2021-12-23 19:51:10|494.29|492.69|494.29|492.69|494.29|492.69|494.29|492.69|0
1640289080000|2021-12-23 19:51:20|494.52|492.92|494.52|492.92|494.52|492.92|494.52|492.92|0
1640289090000|2021-12-23 19:51:30|494.29|492.69|494.29|492.69|494.29|492.69|494.05|492.45|0
1640289100000|2021-12-23 19:51:40|494.52|492.92|494.29|492.69|494.52|492.92|494.29|492.69|0
1640289120000|2021-12-23 19:52:00|494.52|492.92|494.76|493.16|494.76|493.16|494.52|492.92|0
1640289130000|2021-12-23 19:52:10|494.52|492.92|494.76|493.16|494.76|493.16|494.52|492.92|0
1640289160000|2021-12-23 19:52:40|495.23|493.63|495.23|493.63|495.23|493.63|495.23|493.63|0
1640289170000|2021-12-23 19:52:50|494.99|493.39|494.99|493.39|494.99|493.39|494.99|493.39|0
1640289190000|2021-12-23 19:53:10|495.23|493.63|494.99|493.39|495.23|493.63|494.99|493.39|0
1640289210000|2021-12-23 19:53:30|495.23|493.63|495.22|493.62|495.23|493.63|495.22|493.62|0
1640289220000|2021-12-23 19:53:40|494.99|493.39|495.22|493.62|495.22|493.62|494.99|493.39|0
1640289230000|2021-12-23 19:53:50|494.99|493.39|494.99|493.39|494.99|493.39|494.99|493.39|0
1640289240000|2021-12-23 19:54:00|495.22|493.62|495.22|493.62|495.22|493.62|495.22|493.62|0
1640289250000|2021-12-23 19:54:10|495.34|493.74|495.46|493.86|495.46|493.86|495.34|493.74|0
1640289260000|2021-12-23 19:54:20|495.69|494.09|495.69|494.09|495.69|494.09|495.46|493.86|0
1640289270000|2021-12-23 19:54:30|495.46|493.86|495.69|494.09|495.69|494.09|495.46|493.86|0
1640289310000|2021-12-23 19:55:10|495.46|493.86|495.46|493.86|495.46|493.86|495.46|493.86|0
1640289330000|2021-12-23 19:55:30|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289340000|2021-12-23 19:55:40|495.93|494.33|495.93|494.33|495.93|494.33|495.93|494.33|0
1640289360000|2021-12-23 19:56:00|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289400000|2021-12-23 19:56:40|495.93|494.33|495.93|494.33|495.93|494.33|495.93|494.33|0
1640289410000|2021-12-23 19:56:50|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289430000|2021-12-23 19:57:10|495.93|494.33|495.93|494.33|495.93|494.33|495.93|494.33|0
1640289440000|2021-12-23 19:57:20|495.69|494.09|495.69|494.09|495.93|494.33|495.69|494.09|0
1640289450000|2021-12-23 19:57:30|495.93|494.33|495.93|494.33|495.93|494.33|495.93|494.33|0
1640289470000|2021-12-23 19:57:50|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289500000|2021-12-23 19:58:20|495.46|493.86|495.69|494.09|495.69|494.09|495.46|493.86|0
1640289530000|2021-12-23 19:58:50|495.46|493.86|495.46|493.86|495.46|493.86|495.46|493.86|0
1640289540000|2021-12-23 19:59:00|495.22|493.62|495.22|493.62|495.22|493.62|495.22|493.62|0
1640289560000|2021-12-23 19:59:20|495.46|493.86|495.46|493.86|495.69|494.09|495.46|493.86|0
1640289570000|2021-12-23 19:59:30|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289600000|2021-12-23 20:00:00|495.46|493.86|495.93|494.33|495.93|494.33|495.46|493.86|0
1640289610000|2021-12-23 20:00:10|495.69|494.09|495.69|494.09|495.69|494.09|495.69|494.09|0
1640289630000|2021-12-23 20:00:30|495.46|493.86|495.46|493.86|495.46|493.86|495.46|493.86|0
1640289640000|2021-12-23 20:00:40|495.69|494.09|495.46|493.86|495.69|494.09|495.46|493.86|0
1640289650000|2021-12-23 20:00:50|495.33|493.73|495.22|493.62|495.33|493.73|495.22|493.62|0
1640289660000|2021-12-23 20:01:00|495.46|493.86|495.22|493.62|495.46|493.86|495.22|493.62|0
1640289680000|2021-12-23 20:01:20|494.99|493.39|494.75|493.15|494.99|493.39|494.75|493.15|0
1640289690000|2021-12-23 20:01:30|494.99|493.39|494.52|492.92|494.99|493.39|494.52|492.92|0
1640289700000|2021-12-23 20:01:40|494.28|492.68|494.52|492.92|494.52|492.92|494.28|492.68|0
1640289710000|2021-12-23 20:01:50|494.28|492.68|494.05|492.45|494.28|492.68|494.05|492.45|0
1640289720000|2021-12-23 20:02:00|493.81|492.21|493.81|492.21|493.81|492.21|493.58|491.98|0
1640289730000|2021-12-23 20:02:10|494.05|492.45|493.58|491.98|494.05|492.45|493.58|491.98|0
1640289740000|2021-12-23 20:02:20|493.45|491.85|493.34|491.74|493.45|491.85|493.34|491.74|0
1640289750000|2021-12-23 20:02:30|493.11|491.51|493.11|491.51|493.11|491.51|493.11|491.51|0
1640289760000|2021-12-23 20:02:40|492.87|491.27|492.87|491.27|492.87|491.27|492.87|491.27|0
1640289770000|2021-12-23 20:02:50|493.11|491.51|493.11|491.51|493.11|491.51|492.87|491.27|0
1640289780000|2021-12-23 20:03:00|493.34|491.74|493.34|491.74|493.58|491.98|493.34|491.74|0
1640289790000|2021-12-23 20:03:10|493.11|491.51|493.11|491.51|493.11|491.51|493.11|491.51|0
1640289800000|2021-12-23 20:03:20|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1640289820000|2021-12-23 20:03:40|493.11|491.51|492.87|491.27|493.11|491.51|492.87|491.27|0
1640289830000|2021-12-23 20:03:50|492.4|490.8|492.17|490.57|492.64|491.04|492.17|490.57|0
1640289840000|2021-12-23 20:04:00|491.93|490.33|491.93|490.33|491.93|490.33|491.93|490.33|0
1640289850000|2021-12-23 20:04:10|491.7|490.1|491.81|490.21|491.93|490.33|491.7|490.1|0
1640289860000|2021-12-23 20:04:20|491.93|490.33|491.23|489.63|491.93|490.33|491.23|489.63|0
1640289870000|2021-12-23 20:04:30|491.46|489.86|491.23|489.63|491.46|489.86|491.23|489.63|0
1640289890000|2021-12-23 20:04:50|491.46|489.86|491.23|489.63|491.46|489.86|491.23|489.63|0
1640289900000|2021-12-23 20:05:00|491.46|489.86|491.46|489.86|491.46|489.86|491.23|489.63|0
1640289910000|2021-12-23 20:05:10|491.7|490.1|491.93|490.33|491.93|490.33|491.7|490.1|0
1640289920000|2021-12-23 20:05:20|492.17|490.57|492.17|490.57|492.4|490.8|492.17|490.57|0
1640289930000|2021-12-23 20:05:30|491.93|490.33|492.17|490.57|492.17|490.57|491.93|490.33|0
1640289940000|2021-12-23 20:05:40|491.93|490.33|492.64|491.04|492.64|491.04|491.93|490.33|0
1640289950000|2021-12-23 20:05:50|492.4|490.8|492.64|491.04|492.64|491.04|492.4|490.8|0
1640289970000|2021-12-23 20:06:10|492.17|490.57|492.64|491.04|492.64|491.04|492.17|490.57|0
1640289980000|2021-12-23 20:06:20|492.87|491.27|492.98|491.38|492.98|491.38|492.87|491.27|0
1640289990000|2021-12-23 20:06:30|493.11|491.51|493.34|491.74|493.34|491.74|493.11|491.51|0
1640290000000|2021-12-23 20:06:40|493.11|491.51|493.11|491.51|493.22|491.62|493.11|491.51|0
1640290010000|2021-12-23 20:06:50|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1640290020000|2021-12-23 20:07:00|493.11|491.51|493.11|491.51|493.34|491.74|493.11|491.51|0
1640290030000|2021-12-23 20:07:10|492.87|491.27|493.11|491.51|493.11|491.51|492.87|491.27|0
1640290040000|2021-12-23 20:07:20|493.34|491.74|493.1|491.5|493.34|491.74|493.1|491.5|0
1640290050000|2021-12-23 20:07:30|492.87|491.27|493.1|491.5|493.1|491.5|492.87|491.27|0
1640290060000|2021-12-23 20:07:40|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1640290070000|2021-12-23 20:07:50|492.87|491.27|492.64|491.04|492.87|491.27|492.64|491.04|0
1640290080000|2021-12-23 20:08:00|492.87|491.27|493.1|491.5|493.1|491.5|492.87|491.27|0
1640290090000|2021-12-23 20:08:10|492.87|491.27|492.87|491.27|492.87|491.27|492.87|491.27|0
1640290100000|2021-12-23 20:08:20|493.1|491.5|493.1|491.5|493.34|491.74|493.1|491.5|0
1640290120000|2021-12-23 20:08:40|492.87|491.27|492.87|491.27|492.87|491.27|492.63|491.03|0
1640290130000|2021-12-23 20:08:50|493.1|491.5|492.87|491.27|493.1|491.5|492.87|491.27|0
1640290140000|2021-12-23 20:09:00|492.63|491.03|492.87|491.27|492.87|491.27|492.63|491.03|0
1640290150000|2021-12-23 20:09:10|492.63|491.03|492.87|491.27|492.87|491.27|492.63|491.03|0
1640290160000|2021-12-23 20:09:20|492.63|491.03|492.63|491.03|492.87|491.27|492.63|491.03|0
1640290170000|2021-12-23 20:09:30|492.87|491.27|492.4|490.8|492.87|491.27|492.4|490.8|0
1640290180000|2021-12-23 20:09:40|492.63|491.03|492.4|490.8|492.63|491.03|492.4|490.8|0
1640290190000|2021-12-23 20:09:50|492.63|491.03|492.63|491.03|492.63|491.03|492.63|491.03|0
1640290210000|2021-12-23 20:10:10|492.87|491.27|492.63|491.03|492.87|491.27|492.63|491.03|0
1640290230000|2021-12-23 20:10:30|492.87|491.27|492.63|491.03|492.87|491.27|492.63|491.03|0
1640290240000|2021-12-23 20:10:40|492.4|490.8|492.51|490.91|492.63|491.03|492.4|490.8|0
1640290250000|2021-12-23 20:10:50|492.63|491.03|492.87|491.27|492.87|491.27|492.63|491.03|0
1640290260000|2021-12-23 20:11:00|492.98|491.38|493.1|491.5|493.1|491.5|492.98|491.38|0
1640290270000|2021-12-23 20:11:10|493.22|491.62|493.22|491.62|493.22|491.62|493.22|491.62|0
1640290280000|2021-12-23 20:11:20|493.34|491.74|493.1|491.5|493.34|491.74|493.1|491.5|0
1640290290000|2021-12-23 20:11:30|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1640290300000|2021-12-23 20:11:40|493.1|491.5|493.1|491.5|493.1|491.5|493.1|491.5|0
1640290330000|2021-12-23 20:12:10|493.34|491.74|493.34|491.74|493.34|491.74|493.34|491.74|0
1640290340000|2021-12-23 20:12:20|493.1|491.5|493.34|491.74|493.34|491.74|493.1|491.5|0
1640290350000|2021-12-23 20:12:30|493.1|491.5|493.34|491.74|493.34|491.74|493.1|491.5|0
1640290360000|2021-12-23 20:12:40|493.57|491.97|493.34|491.74|493.57|491.97|493.34|491.74|0
1640290380000|2021-12-23 20:13:00|493.1|491.5|493.1|491.5|493.1|491.5|493.1|491.5|0
1640290390000|2021-12-23 20:13:10|493.34|491.74|493.34|491.74|493.34|491.74|493.1|491.5|0
1640290400000|2021-12-23 20:13:20|493.1|491.5|493.34|491.74|493.34|491.74|493.1|491.5|0
1640290410000|2021-12-23 20:13:30|493.57|491.97|493.34|491.74|493.57|491.97|493.34|491.74|0
1640290420000|2021-12-23 20:13:40|493.57|491.97|493.57|491.97|493.57|491.97|493.57|491.97|0
1640290440000|2021-12-23 20:14:00|493.81|492.21|493.81|492.21|493.81|492.21|493.81|492.21|0
1640290450000|2021-12-23 20:14:10|494.04|492.44|493.81|492.21|494.04|492.44|493.81|492.21|0
1640290460000|2021-12-23 20:14:20|493.57|491.97|493.81|492.21|493.81|492.21|493.57|491.97|0
1640290470000|2021-12-23 20:14:30|494.04|492.44|494.28|492.68|494.28|492.68|494.04|492.44|0
1640290480000|2021-12-23 20:14:40|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290500000|2021-12-23 20:15:00|495.21|493.61|494.98|493.38|495.21|493.61|494.98|493.38|0
1640290510000|2021-12-23 20:15:10|495.21|493.61|495.45|493.85|495.45|493.85|495.21|493.61|0
1640290520000|2021-12-23 20:15:20|495.21|493.61|495.21|493.61|495.45|493.85|495.21|493.61|0
1640290530000|2021-12-23 20:15:30|494.98|493.38|494.74|493.14|494.98|493.38|494.74|493.14|0
1640290540000|2021-12-23 20:15:40|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290550000|2021-12-23 20:15:50|494.74|493.14|494.74|493.14|494.74|493.14|494.51|492.91|0
1640290560000|2021-12-23 20:16:00|494.51|492.91|494.27|492.67|494.51|492.91|494.27|492.67|0
1640290570000|2021-12-23 20:16:10|494.04|492.44|494.27|492.67|494.27|492.67|494.04|492.44|0
1640290580000|2021-12-23 20:16:20|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290590000|2021-12-23 20:16:30|494.74|493.14|494.74|493.14|494.74|493.14|494.74|493.14|0
1640290600000|2021-12-23 20:16:40|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290610000|2021-12-23 20:16:50|494.27|492.67|493.8|492.2|494.27|492.67|493.8|492.2|0
1640290630000|2021-12-23 20:17:10|494.04|492.44|494.04|492.44|494.04|492.44|493.8|492.2|0
1640290640000|2021-12-23 20:17:20|493.8|492.2|493.57|491.97|493.8|492.2|493.57|491.97|0
1640290650000|2021-12-23 20:17:30|493.8|492.2|493.57|491.97|493.8|492.2|493.57|491.97|0
1640290660000|2021-12-23 20:17:40|493.8|492.2|493.57|491.97|493.8|492.2|493.57|491.97|0
1640290670000|2021-12-23 20:17:50|493.8|492.2|493.8|492.2|493.8|492.2|493.8|492.2|0
1640290680000|2021-12-23 20:18:00|494.04|492.44|494.04|492.44|494.04|492.44|494.04|492.44|0
1640290690000|2021-12-23 20:18:10|493.8|492.2|494.27|492.67|494.27|492.67|493.8|492.2|0
1640290700000|2021-12-23 20:18:20|494.04|492.44|493.8|492.2|494.27|492.67|493.8|492.2|0
1640290710000|2021-12-23 20:18:30|493.57|491.97|493.57|491.97|493.57|491.97|493.57|491.97|0
1640290720000|2021-12-23 20:18:40|493.8|492.2|493.8|492.2|493.8|492.2|493.8|492.2|0
1640290750000|2021-12-23 20:19:10|494.04|492.44|493.8|492.2|494.04|492.44|493.8|492.2|0
1640290770000|2021-12-23 20:19:30|494.04|492.44|494.04|492.44|494.04|492.44|494.04|492.44|0
1640290780000|2021-12-23 20:19:40|494.27|492.67|494.15|492.55|494.27|492.67|494.04|492.44|0
1640290790000|2021-12-23 20:19:50|494.04|492.44|494.04|492.44|494.04|492.44|493.8|492.2|0
1640290810000|2021-12-23 20:20:10|494.27|492.67|494.27|492.67|494.27|492.67|494.27|492.67|0
1640290820000|2021-12-23 20:20:20|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290840000|2021-12-23 20:20:40|494.27|492.67|494.27|492.67|494.27|492.67|494.27|492.67|0
1640290850000|2021-12-23 20:20:50|494.51|492.91|494.27|492.67|494.51|492.91|494.27|492.67|0
1640290860000|2021-12-23 20:21:00|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1640290870000|2021-12-23 20:21:10|494.27|492.67|494.51|492.91|494.51|492.91|494.27|492.67|0
1640290880000|2021-12-23 20:21:20|494.27|492.67|494.27|492.67|494.27|492.67|494.27|492.67|0
1640290900000|2021-12-23 20:21:40|494.04|492.44|494.27|492.67|494.27|492.67|494.04|492.44|0
1640290910000|2021-12-23 20:21:50|494.04|492.44|494.04|492.44|494.04|492.44|494.04|492.44|0
1640290920000|2021-12-23 20:22:00|493.91|492.31|494.04|492.44|494.04|492.44|493.91|492.31|0
1640290950000|2021-12-23 20:22:30|494.27|492.67|494.04|492.44|494.27|492.67|494.04|492.44|0
1640290960000|2021-12-23 20:22:40|493.8|492.2|493.8|492.2|493.8|492.2|493.8|492.2|0
1640290980000|2021-12-23 20:23:00|494.04|492.44|493.8|492.2|494.04|492.44|493.8|492.2|0
1640290990000|2021-12-23 20:23:10|494.04|492.44|493.8|492.2|494.04|492.44|493.8|492.2|0
1640291000000|2021-12-23 20:23:20|493.68|492.08|493.57|491.97|493.8|492.2|493.57|491.97|0
1640291060000|2021-12-23 20:24:20|493.33|491.73|493.1|491.5|493.33|491.73|493.1|491.5|0
1640291070000|2021-12-23 20:24:30|493.33|491.73|492.86|491.26|493.33|491.73|492.86|491.26|0
1640291080000|2021-12-23 20:24:40|492.63|491.03|492.86|491.26|492.86|491.26|492.63|491.03|0
1640291090000|2021-12-23 20:24:50|492.63|491.03|492.63|491.03|492.63|491.03|492.63|491.03|0
1640291100000|2021-12-23 20:25:00|492.86|491.26|492.63|491.03|492.86|491.26|492.63|491.03|0
1640291110000|2021-12-23 20:25:10|492.39|490.79|492.39|490.79|492.39|490.79|492.39|490.79|0
1640291120000|2021-12-23 20:25:20|492.63|491.03|492.63|491.03|492.63|491.03|492.63|491.03|0
1640291130000|2021-12-23 20:25:30|492.39|490.79|492.39|490.79|492.39|490.79|492.39|490.79|0
1640291140000|2021-12-23 20:25:40|492.16|490.56|492.16|490.56|492.16|490.56|491.92|490.32|0
1640291160000|2021-12-23 20:26:00|492.39|490.79|492.63|491.03|492.63|491.03|492.39|490.79|0
1640291170000|2021-12-23 20:26:10|492.86|491.26|492.86|491.26|492.86|491.26|492.63|491.03|0
1640291180000|2021-12-23 20:26:20|492.63|491.03|492.86|491.26|492.86|491.26|492.63|491.03|0
1640291190000|2021-12-23 20:26:30|492.63|491.03|492.86|491.26|492.86|491.26|492.63|491.03|0
1640291200000|2021-12-23 20:26:40|493.1|491.5|493.1|491.5|493.1|491.5|492.86|491.26|0
1640291210000|2021-12-23 20:26:50|492.97|491.37|493.33|491.73|493.33|491.73|492.97|491.37|0
1640291220000|2021-12-23 20:27:00|493.1|491.5|493.33|491.73|493.33|491.73|493.1|491.5|0
1640291230000|2021-12-23 20:27:10|493.21|491.61|493.1|491.5|493.33|491.73|493.1|491.5|0
1640291240000|2021-12-23 20:27:20|492.86|491.26|493.33|491.73|493.33|491.73|492.86|491.26|0
1640291250000|2021-12-23 20:27:30|493.1|491.5|493.1|491.5|493.33|491.73|493.1|491.5|0
1640291260000|2021-12-23 20:27:40|493.33|491.73|493.09|491.49|493.33|491.73|493.09|491.49|0
1640291270000|2021-12-23 20:27:50|492.86|491.26|492.86|491.26|492.86|491.26|492.86|491.26|0
1640291280000|2021-12-23 20:28:00|492.63|491.03|492.63|491.03|492.63|491.03|492.63|491.03|0
1640291290000|2021-12-23 20:28:10|492.86|491.26|492.86|491.26|492.86|491.26|492.86|491.26|0
1640291310000|2021-12-23 20:28:30|493.09|491.49|493.33|491.73|493.33|491.73|493.09|491.49|0
1640291320000|2021-12-23 20:28:40|493.09|491.49|493.33|491.73|493.33|491.73|493.09|491.49|0
1640291330000|2021-12-23 20:28:50|493.09|491.49|492.62|491.02|493.09|491.49|492.62|491.02|0
1640291340000|2021-12-23 20:29:00|492.86|491.26|492.62|491.02|492.86|491.26|492.62|491.02|0
1640291350000|2021-12-23 20:29:10|492.86|491.26|492.62|491.02|492.86|491.26|492.62|491.02|0
1640291370000|2021-12-23 20:29:30|492.86|491.26|492.62|491.02|492.86|491.26|492.62|491.02|0
1640291380000|2021-12-23 20:29:40|492.39|490.79|492.39|490.79|492.39|490.79|492.39|490.79|0
1640291390000|2021-12-23 20:29:50|492.62|491.02|492.62|491.02|492.62|491.02|492.62|491.02|0
1640291400000|2021-12-23 20:30:00|492.39|490.79|492.62|491.02|492.62|491.02|492.39|490.79|0
1640291410000|2021-12-23 20:30:10|492.39|490.79|492.16|490.56|492.39|490.79|492.16|490.56|0
1640291420000|2021-12-23 20:30:20|492.15|490.55|491.92|490.32|492.15|490.55|491.92|490.32|0
1640291430000|2021-12-23 20:30:30|491.69|490.09|491.22|489.62|491.69|490.09|491.22|489.62|0
1640291440000|2021-12-23 20:30:40|491.45|489.85|491.09|489.49|491.45|489.85|491.09|489.49|0
1640291450000|2021-12-23 20:30:50|491.22|489.62|491.45|489.85|491.45|489.85|491.22|489.62|0
1640291460000|2021-12-23 20:31:00|491.69|490.09|491.69|490.09|491.69|490.09|491.69|490.09|0
1640291470000|2021-12-23 20:31:10|491.45|489.85|491.69|490.09|491.69|490.09|491.45|489.85|0
1640291480000|2021-12-23 20:31:20|491.45|489.85|491.69|490.09|491.69|490.09|491.45|489.85|0
1640291490000|2021-12-23 20:31:30|491.45|489.85|491.45|489.85|491.45|489.85|491.45|489.85|0
1640291500000|2021-12-23 20:31:40|491.22|489.62|491.22|489.62|491.22|489.62|490.98|489.38|0
1640291510000|2021-12-23 20:31:50|491.45|489.85|491.45|489.85|491.45|489.85|491.45|489.85|0
1640291520000|2021-12-23 20:32:00|491.68|490.08|490.98|489.38|491.68|490.08|490.98|489.38|0
1640291530000|2021-12-23 20:32:10|490.75|489.15|491.22|489.62|491.22|489.62|490.75|489.15|0
1640291540000|2021-12-23 20:32:20|490.98|489.38|491.09|489.49|491.09|489.49|490.98|489.38|0
1640291550000|2021-12-23 20:32:30|490.75|489.15|490.98|489.38|490.98|489.38|490.75|489.15|0
1640291560000|2021-12-23 20:32:40|490.51|488.91|490.51|488.91|490.51|488.91|490.28|488.68|0
1640291570000|2021-12-23 20:32:50|490.28|488.68|490.28|488.68|490.28|488.68|490.28|488.68|0
1640291580000|2021-12-23 20:33:00|490.04|488.44|490.04|488.44|490.04|488.44|489.81|488.21|0
1640291590000|2021-12-23 20:33:10|490.51|488.91|490.51|488.91|490.51|488.91|490.51|488.91|0
1640291600000|2021-12-23 20:33:20|490.28|488.68|490.04|488.44|490.28|488.68|489.81|488.21|0
1640291610000|2021-12-23 20:33:30|489.81|488.21|489.81|488.21|490.04|488.44|489.81|488.21|0
1640291620000|2021-12-23 20:33:40|490.04|488.44|490.04|488.44|490.28|488.68|490.04|488.44|0
1640291630000|2021-12-23 20:33:50|489.81|488.21|489.81|488.21|489.81|488.21|489.81|488.21|0
1640291640000|2021-12-23 20:34:00|489.57|487.97|489.57|487.97|489.57|487.97|489.57|487.97|0
1640291650000|2021-12-23 20:34:10|489.81|488.21|489.57|487.97|489.81|488.21|489.57|487.97|0
1640291660000|2021-12-23 20:34:20|489.34|487.74|489.1|487.5|489.34|487.74|489.1|487.5|0
1640291670000|2021-12-23 20:34:30|489.34|487.74|489.34|487.74|489.34|487.74|489.1|487.5|0
1640291680000|2021-12-23 20:34:40|489.1|487.5|489.1|487.5|489.1|487.5|489.1|487.5|0
1640291690000|2021-12-23 20:34:50|489.22|487.62|489.34|487.74|489.34|487.74|489.1|487.5|0
1640291700000|2021-12-23 20:35:00|489.1|487.5|489.1|487.5|489.34|487.74|489.1|487.5|0
1640291710000|2021-12-23 20:35:10|489.34|487.74|489.34|487.74|489.34|487.74|489.1|487.5|0
1640291720000|2021-12-23 20:35:20|489.57|487.97|489.34|487.74|489.57|487.97|489.34|487.74|0
1640291730000|2021-12-23 20:35:30|489.1|487.5|489.34|487.74|489.34|487.74|489.1|487.5|0
1640291740000|2021-12-23 20:35:40|489.1|487.5|490.28|488.68|490.28|488.68|489.1|487.5|0
1640291750000|2021-12-23 20:35:50|490.74|489.14|490.98|489.38|491.21|489.61|490.74|489.14|0
1640291760000|2021-12-23 20:36:00|491.21|489.61|490.98|489.38|491.45|489.85|490.98|489.38|0
1640291770000|2021-12-23 20:36:10|491.21|489.61|491.21|489.61|491.45|489.85|491.21|489.61|0
1640291780000|2021-12-23 20:36:20|491.45|489.85|491.45|489.85|491.56|489.96|491.21|489.61|0
1640291800000|2021-12-23 20:36:40|491.68|490.08|491.68|490.08|491.68|490.08|491.68|490.08|0
1640291810000|2021-12-23 20:36:50|491.92|490.32|491.92|490.32|492.15|490.55|491.92|490.32|0
1640291820000|2021-12-23 20:37:00|492.15|490.55|491.92|490.32|492.15|490.55|491.92|490.32|0
1640291830000|2021-12-23 20:37:10|492.15|490.55|492.39|490.79|492.39|490.79|491.92|490.32|0
1640291840000|2021-12-23 20:37:20|492.15|490.55|491.92|490.32|492.15|490.55|491.92|490.32|0
1640291850000|2021-12-23 20:37:30|492.15|490.55|492.19|490.59|492.19|490.59|491.95|490.35|0
1640291860000|2021-12-23 20:37:40|492.42|490.82|492.66|491.06|492.66|491.06|492.42|490.82|0
1640291870000|2021-12-23 20:37:50|492.89|491.29|492.89|491.29|493.12|491.52|492.89|491.29|0
1640291880000|2021-12-23 20:38:00|492.65|491.05|492.65|491.05|492.89|491.29|492.19|490.59|0
1640291890000|2021-12-23 20:38:10|492.42|490.82|492.65|491.05|492.65|491.05|492.42|490.82|0
1640291900000|2021-12-23 20:38:20|492.42|490.82|492.42|490.82|492.65|491.05|492.42|490.82|0
1640291910000|2021-12-23 20:38:30|492.19|490.59|492.19|490.59|492.42|490.82|492.19|490.59|0
1640291920000|2021-12-23 20:38:40|492.42|490.82|492.19|490.59|492.42|490.82|492.19|490.59|0
1640291930000|2021-12-23 20:38:50|492.42|490.82|492.42|490.82|492.42|490.82|492.19|490.59|0
1640291940000|2021-12-23 20:39:00|492.19|490.59|491.95|490.35|492.19|490.59|491.95|490.35|0
1640291950000|2021-12-23 20:39:10|492.42|490.82|492.19|490.59|492.42|490.82|492.19|490.59|0
1640291960000|2021-12-23 20:39:20|491.95|490.35|492.19|490.59|492.19|490.59|491.95|490.35|0
1640291970000|2021-12-23 20:39:30|491.95|490.35|492.18|490.58|492.18|490.58|491.95|490.35|0
1640291980000|2021-12-23 20:39:40|492.42|490.82|492.18|490.58|492.42|490.82|492.18|490.58|0
1640292020000|2021-12-23 20:40:20|492.06|490.46|492.18|490.58|492.18|490.58|491.95|490.35|0
1640292030000|2021-12-23 20:40:30|492.42|490.82|492.42|490.82|492.42|490.82|492.42|490.82|0
1640292040000|2021-12-23 20:40:40|492.18|490.58|492.18|490.58|492.18|490.58|492.18|490.58|0
1640292050000|2021-12-23 20:40:50|492.42|490.82|491.95|490.35|492.42|490.82|491.95|490.35|0
1640292060000|2021-12-23 20:41:00|492.18|490.58|492.18|490.58|492.18|490.58|492.18|490.58|0
1640292070000|2021-12-23 20:41:10|491.95|490.35|491.95|490.35|491.95|490.35|491.72|490.12|0
1640292080000|2021-12-23 20:41:20|491.71|490.11|491.71|490.11|491.95|490.35|491.71|490.11|0
1640292090000|2021-12-23 20:41:30|491.95|490.35|491.95|490.35|491.95|490.35|491.95|490.35|0
1640292100000|2021-12-23 20:41:40|492.18|490.58|491.95|490.35|492.18|490.58|491.95|490.35|0
1640292110000|2021-12-23 20:41:50|492.18|490.58|492.42|490.82|492.42|490.82|491.95|490.35|0
1640292120000|2021-12-23 20:42:00|492.65|491.05|492.65|491.05|492.65|491.05|492.65|491.05|0
1640292130000|2021-12-23 20:42:10|492.42|490.82|492.42|490.82|492.42|490.82|492.18|490.58|0
1640292140000|2021-12-23 20:42:20|492.65|491.05|493.12|491.52|493.12|491.52|492.65|491.05|0
1640292150000|2021-12-23 20:42:30|493.36|491.76|493.36|491.76|493.36|491.76|493.36|491.76|0
1640292160000|2021-12-23 20:42:40|493.12|491.52|493.36|491.76|493.36|491.76|493.12|491.52|0
1640292170000|2021-12-23 20:42:50|493.59|491.99|493.36|491.76|493.59|491.99|493.36|491.76|0
1640292180000|2021-12-23 20:43:00|493.59|491.99|493.12|491.52|493.59|491.99|493.12|491.52|0
1640292200000|2021-12-23 20:43:20|493.36|491.76|493.59|491.99|493.59|491.99|493.36|491.76|0
1640292220000|2021-12-23 20:43:40|493.36|491.76|493.59|491.99|493.59|491.99|493.36|491.76|0
1640292230000|2021-12-23 20:43:50|493.36|491.76|493.12|491.52|493.36|491.76|493.12|491.52|0
1640292240000|2021-12-23 20:44:00|493.59|491.99|493.59|491.99|493.59|491.99|493.59|491.99|0
1640292250000|2021-12-23 20:44:10|493.36|491.76|493.59|491.99|493.59|491.99|493.36|491.76|0
1640292260000|2021-12-23 20:44:20|493.83|492.23|493.83|492.23|493.83|492.23|493.83|492.23|0
1640292280000|2021-12-23 20:44:40|494.06|492.46|494.29|492.69|494.29|492.69|494.06|492.46|0
1640292290000|2021-12-23 20:44:50|494.53|492.93|494.76|493.16|495|493.4|494.53|492.93|0
1640292300000|2021-12-23 20:45:00|495|493.4|494.76|493.16|495|493.4|494.76|493.16|0
1640292310000|2021-12-23 20:45:10|495|493.4|495.23|493.63|495.47|493.87|495|493.4|0
1640292320000|2021-12-23 20:45:20|495.47|493.87|495.7|494.1|495.7|494.1|495.47|493.87|0
1640292330000|2021-12-23 20:45:30|495.94|494.34|496.41|494.81|496.41|494.81|495.94|494.34|0
1640292340000|2021-12-23 20:45:40|496.52|494.92|496.64|495.04|496.64|495.04|496.52|494.92|0
1640292350000|2021-12-23 20:45:50|496.88|495.28|497.11|495.51|497.11|495.51|496.88|495.28|0
1640292360000|2021-12-23 20:46:00|496.88|495.28|496.64|495.04|497.11|495.51|496.41|494.81|0
1640292370000|2021-12-23 20:46:10|496.88|495.28|496.41|494.81|496.88|495.28|496.41|494.81|0
1640292380000|2021-12-23 20:46:20|496.64|495.04|496.17|494.57|496.64|495.04|496.17|494.57|0
1640292390000|2021-12-23 20:46:30|496.64|495.04|496.88|495.28|496.88|495.28|496.17|494.57|0
1640292400000|2021-12-23 20:46:40|496.64|495.04|496.88|495.28|496.88|495.28|496.64|495.04|0
1640292410000|2021-12-23 20:46:50|496.64|495.04|496.64|495.04|496.64|495.04|496.64|495.04|0
1640292420000|2021-12-23 20:47:00|496.88|495.28|496.64|495.04|496.88|495.28|496.64|495.04|0
1640292430000|2021-12-23 20:47:10|496.88|495.28|496.88|495.28|496.88|495.28|496.64|495.04|0
1640292440000|2021-12-23 20:47:20|497.11|495.51|497.11|495.51|497.35|495.75|497.11|495.51|0
1640292450000|2021-12-23 20:47:30|496.88|495.28|497.23|495.63|497.23|495.63|496.88|495.28|0
1640292460000|2021-12-23 20:47:40|497.35|495.75|497.35|495.75|497.58|495.98|497.35|495.75|0
1640292470000|2021-12-23 20:47:50|497.58|495.98|497.82|496.22|497.82|496.22|497.58|495.98|0
1640292490000|2021-12-23 20:48:10|497.58|495.98|497.58|495.98|497.82|496.22|497.58|495.98|0
1640292500000|2021-12-23 20:48:20|497.11|495.51|497.11|495.51|497.11|495.51|497.11|495.51|0
1640292510000|2021-12-23 20:48:30|497.58|495.98|497.58|495.98|497.58|495.98|497.35|495.75|0
1640292520000|2021-12-23 20:48:40|497.35|495.75|497.35|495.75|497.35|495.75|497.11|495.51|0
1640292530000|2021-12-23 20:48:50|497.11|495.51|497.11|495.51|497.11|495.51|497.11|495.51|0
1640292540000|2021-12-23 20:49:00|497.35|495.75|496.64|495.04|497.35|495.75|496.64|495.04|0
1640292550000|2021-12-23 20:49:10|496.88|495.28|496.64|495.04|496.88|495.28|496.41|494.81|0
1640292560000|2021-12-23 20:49:20|496.88|495.28|497.35|495.75|497.35|495.75|496.88|495.28|0
1640292570000|2021-12-23 20:49:30|497.58|495.98|497.35|495.75|497.58|495.98|497.35|495.75|0
1640292580000|2021-12-23 20:49:40|497.58|495.98|497.58|495.98|497.58|495.98|497.58|495.98|0
1640292590000|2021-12-23 20:49:50|497.35|495.75|497.11|495.51|497.35|495.75|497.11|495.51|0
1640292600000|2021-12-23 20:50:00|498.05|496.45|498.52|496.92|498.52|496.92|498.05|496.45|0
1640292610000|2021-12-23 20:50:10|498.05|496.45|498.52|496.92|498.52|496.92|497.82|496.22|0
1640292620000|2021-12-23 20:50:20|498.29|496.69|498.99|497.39|498.99|497.39|498.05|496.45|0
1640292630000|2021-12-23 20:50:30|499.23|497.63|499.23|497.63|499.23|497.63|498.99|497.39|0
1640292640000|2021-12-23 20:50:40|498.76|497.16|498.52|496.92|498.76|497.16|498.52|496.92|0
1640292650000|2021-12-23 20:50:50|498.29|496.69|498.29|496.69|498.63|497.03|498.29|496.69|0
1640292660000|2021-12-23 20:51:00|498.76|497.16|498.05|496.45|498.76|497.16|498.05|496.45|0
1640292670000|2021-12-23 20:51:10|497.82|496.22|497.58|495.98|497.82|496.22|497.35|495.75|0
1640292680000|2021-12-23 20:51:20|497.35|495.75|497.82|496.22|497.82|496.22|497.35|495.75|0
1640292690000|2021-12-23 20:51:30|497.35|495.75|497.58|495.98|497.58|495.98|497.35|495.75|0
1640292700000|2021-12-23 20:51:40|497.35|495.75|497.58|495.98|497.58|495.98|497.35|495.75|0
1640292710000|2021-12-23 20:51:50|497.82|496.22|498.29|496.69|498.52|496.92|497.82|496.22|0
1640292720000|2021-12-23 20:52:00|498.76|497.16|498.99|497.39|498.99|497.39|498.52|496.92|0
1640292730000|2021-12-23 20:52:10|499.23|497.63|498.76|497.16|499.23|497.63|498.76|497.16|0
1640292740000|2021-12-23 20:52:20|498.99|497.39|498.99|497.39|498.99|497.39|498.76|497.16|0
1640292750000|2021-12-23 20:52:30|498.76|497.16|498.76|497.16|499.23|497.63|498.76|497.16|0
1640292760000|2021-12-23 20:52:40|498.99|497.39|498.52|496.92|498.99|497.39|498.52|496.92|0
1640292770000|2021-12-23 20:52:50|498.99|497.39|499.23|497.63|499.23|497.63|498.76|497.16|0
1640292780000|2021-12-23 20:53:00|498.76|497.16|498.63|497.03|498.76|497.16|498.63|497.03|0
1640292790000|2021-12-23 20:53:10|498.52|496.92|498.76|497.16|498.76|497.16|498.52|496.92|0
1640292800000|2021-12-23 20:53:20|498.52|496.92|498.52|496.92|498.76|497.16|498.52|496.92|0
1640292810000|2021-12-23 20:53:30|498.29|496.69|498.52|496.92|498.52|496.92|498.29|496.69|0
1640292820000|2021-12-23 20:53:40|498.05|496.45|498.05|496.45|498.05|496.45|498.05|496.45|0
1640292830000|2021-12-23 20:53:50|497.81|496.21|498.05|496.45|498.05|496.45|497.81|496.21|0
1640292840000|2021-12-23 20:54:00|498.29|496.69|498.05|496.45|498.29|496.69|498.05|496.45|0
1640292850000|2021-12-23 20:54:10|498.28|496.68|498.28|496.68|498.28|496.68|498.05|496.45|0
1640292860000|2021-12-23 20:54:20|498.05|496.45|498.05|496.45|498.05|496.45|498.05|496.45|0
1640292870000|2021-12-23 20:54:30|498.28|496.68|498.05|496.45|498.28|496.68|498.05|496.45|0
1640292880000|2021-12-23 20:54:40|497.11|495.51|496.4|494.8|497.11|495.51|496.4|494.8|0
1640292890000|2021-12-23 20:54:50|496.64|495.04|496.4|494.8|496.64|495.04|496.17|494.57|0
1640292900000|2021-12-23 20:55:00|496.17|494.57|494.99|493.39|496.17|494.57|494.99|493.39|0
1640292910000|2021-12-23 20:55:10|494.05|492.45|493.59|491.99|494.05|492.45|493.59|491.99|0
1640292920000|2021-12-23 20:55:20|493.12|491.52|491.71|490.11|493.12|491.52|491.71|490.11|0
1640292930000|2021-12-23 20:55:30|491.47|489.87|490.77|489.17|491.47|489.87|490.77|489.17|0
1640292940000|2021-12-23 20:55:40|491.47|489.87|491.94|490.34|491.94|490.34|491.47|489.87|0
1640292950000|2021-12-23 20:55:50|491.71|490.11|491.24|489.64|491.71|490.11|491.24|489.64|0
1640292960000|2021-12-23 20:56:00|491.71|490.11|491.47|489.87|491.71|490.11|491.47|489.87|0
1640292970000|2021-12-23 20:56:10|491|489.4|490.77|489.17|491|489.4|490.77|489.17|0
1640292980000|2021-12-23 20:56:20|491|489.4|491.24|489.64|491.24|489.64|491|489.4|0
1640292990000|2021-12-23 20:56:30|491.47|489.87|491.24|489.64|491.47|489.87|491|489.4|0
1640293000000|2021-12-23 20:56:40|491.47|489.87|491.71|490.11|491.71|490.11|491.24|489.64|0
1640293010000|2021-12-23 20:56:50|492.18|490.58|491.94|490.34|492.18|490.58|491.94|490.34|0
1640293020000|2021-12-23 20:57:00|491.71|490.11|491.47|489.87|491.71|490.11|491.47|489.87|0
1640293030000|2021-12-23 20:57:10|491.24|489.64|491|489.4|491.24|489.64|491|489.4|0
1640293040000|2021-12-23 20:57:20|491.24|489.64|490.53|488.93|491.24|489.64|490.53|488.93|0
1640293050000|2021-12-23 20:57:30|490.77|489.17|490.53|488.93|490.77|489.17|490.53|488.93|0
1640293060000|2021-12-23 20:57:40|490.3|488.7|490.3|488.7|490.3|488.7|490.3|488.7|0
1640293070000|2021-12-23 20:57:50|490.07|488.47|490.07|488.47|490.07|488.47|489.83|488.23|0
1640293080000|2021-12-23 20:58:00|489.83|488.23|489.6|488|489.83|488.23|489.6|488|0
1640293090000|2021-12-23 20:58:10|489.36|487.76|489.36|487.76|489.36|487.76|489.36|487.76|0
1640293100000|2021-12-23 20:58:20|489.13|487.53|489.13|487.53|489.13|487.53|489.13|487.53|0
1640293110000|2021-12-23 20:58:30|488.89|487.29|488.89|487.29|488.89|487.29|488.89|487.29|0
1640293120000|2021-12-23 20:58:40|489.13|487.53|489.13|487.53|489.36|487.76|489.13|487.53|0
1640293140000|2021-12-23 20:59:00|488.89|487.29|488.19|486.59|488.89|487.29|488.19|486.59|0
1640293150000|2021-12-23 20:59:10|487.96|486.36|487.49|485.89|487.96|486.36|487.49|485.89|0
1640293160000|2021-12-23 20:59:20|487.25|485.65|487.02|485.42|487.25|485.65|487.02|485.42|0
1640293170000|2021-12-23 20:59:30|487.25|485.65|486.32|484.72|487.25|485.65|486.32|484.72|0
1640293180000|2021-12-23 20:59:40|486.08|484.48|484.21|482.61|486.08|484.48|484.21|482.61|0
1640293190000|2021-12-23 20:59:50|484.45|482.85|484.45|482.85|484.45|482.85|484.21|482.61|0
1640293200000|2021-12-23 21:00:00|484.21|482.61|484.21|482.61|484.91|483.31|484.21|482.61|0
1640293210000|2021-12-23 21:00:10|485.15|483.55|485.61|484.01|485.61|484.01|484.91|483.31|0
1640293220000|2021-12-23 21:00:20|485.85|484.25|487.25|485.65|487.25|485.65|485.85|484.25|0
1640293230000|2021-12-23 21:00:30|486.32|484.72|486.55|484.95|486.55|484.95|486.32|484.72|0
1640293240000|2021-12-23 21:00:40|486.32|484.72|486.78|485.18|486.78|485.18|486.32|484.72|0
1640293250000|2021-12-23 21:00:50|487.25|485.65|487.25|485.65|487.49|485.89|487.25|485.65|0
1640293260000|2021-12-23 21:01:00|487.49|485.89|487.02|485.42|487.49|485.89|486.78|485.18|0
1640293270000|2021-12-23 21:01:10|486.32|484.72|486.32|484.72|486.55|484.95|486.08|484.48|0
1640293280000|2021-12-23 21:01:20|486.08|484.48|486.32|484.72|486.32|484.72|486.08|484.48|0
1640293290000|2021-12-23 21:01:30|486.08|484.48|486.55|484.95|486.55|484.95|486.08|484.48|0
1640293300000|2021-12-23 21:01:40|486.78|485.18|486.78|485.18|486.78|485.18|486.32|484.72|0
1640293310000|2021-12-23 21:01:50|486.55|484.95|486.55|484.95|486.55|484.95|486.55|484.95|0
1640293320000|2021-12-23 21:02:00|486.78|485.18|486.78|485.18|487.02|485.42|486.78|485.18|0
1640293330000|2021-12-23 21:02:10|487.02|485.42|487.02|485.42|487.25|485.65|487.02|485.42|0
1640293340000|2021-12-23 21:02:20|486.78|485.18|487.25|485.65|487.25|485.65|486.78|485.18|0
1640293350000|2021-12-23 21:02:30|487.02|485.42|487.25|485.65|487.25|485.65|487.02|485.42|0
1640293360000|2021-12-23 21:02:40|487.02|485.42|487.02|485.42|487.02|485.42|487.02|485.42|0
1640293370000|2021-12-23 21:02:50|486.78|485.18|486.78|485.18|486.78|485.18|486.78|485.18|0
1640293380000|2021-12-23 21:03:00|486.55|484.95|486.32|484.72|486.55|484.95|486.32|484.72|0
1640293390000|2021-12-23 21:03:10|486.08|484.48|486.08|484.48|486.08|484.48|485.85|484.25|0
1640293400000|2021-12-23 21:03:20|485.85|484.25|485.85|484.25|486.08|484.48|485.85|484.25|0
1640293410000|2021-12-23 21:03:30|485.38|483.78|485.61|484.01|485.61|484.01|485.38|483.78|0
1640293420000|2021-12-23 21:03:40|485.38|483.78|485.61|484.01|485.61|484.01|485.38|483.78|0
1640293430000|2021-12-23 21:03:50|485.38|483.78|485.38|483.78|485.38|483.78|485.38|483.78|0
1640293440000|2021-12-23 21:04:00|485.61|484.01|485.85|484.25|485.85|484.25|485.61|484.01|0
1640293450000|2021-12-23 21:04:10|486.08|484.48|485.85|484.25|486.08|484.48|485.61|484.01|0
1640293460000|2021-12-23 21:04:20|485.61|484.01|484.91|483.31|485.61|484.01|484.91|483.31|0
1640293470000|2021-12-23 21:04:30|485.14|483.54|484.91|483.31|485.14|483.54|484.91|483.31|0
1640293480000|2021-12-23 21:04:40|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640293490000|2021-12-23 21:04:50|485.61|484.01|485.61|484.01|485.61|484.01|485.61|484.01|0
1640293500000|2021-12-23 21:05:00|486.08|484.48|485.61|484.01|486.08|484.48|485.61|484.01|0
1640293510000|2021-12-23 21:05:10|485.85|484.25|485.85|484.25|485.85|484.25|485.61|484.01|0
1640293520000|2021-12-23 21:05:20|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1640293530000|2021-12-23 21:05:30|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1640293540000|2021-12-23 21:05:40|485.85|484.25|486.08|484.48|486.08|484.48|485.85|484.25|0
1640293550000|2021-12-23 21:05:50|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1640293560000|2021-12-23 21:06:00|486.55|484.95|486.55|484.95|486.55|484.95|486.55|484.95|0
1640293570000|2021-12-23 21:06:10|486.78|485.18|486.55|484.95|486.78|485.18|486.55|484.95|0
1640293580000|2021-12-23 21:06:20|486.78|485.18|486.78|485.18|486.78|485.18|486.55|484.95|0
1640293590000|2021-12-23 21:06:30|487.02|485.42|487.25|485.65|487.25|485.65|487.02|485.42|0
1640293600000|2021-12-23 21:06:40|487.48|485.88|487.48|485.88|487.48|485.88|487.48|485.88|0
1640293660000|2021-12-23 21:07:40|487.25|485.65|487.25|485.65|487.25|485.65|487.25|485.65|0
1640293670000|2021-12-23 21:07:50|487.01|485.41|487.01|485.41|487.25|485.65|487.01|485.41|0
1640293680000|2021-12-23 21:08:00|486.55|484.95|486.55|484.95|486.55|484.95|486.55|484.95|0
1640293690000|2021-12-23 21:08:10|486.31|484.71|486.31|484.71|486.31|484.71|486.31|484.71|0
1640293700000|2021-12-23 21:08:20|486.08|484.48|485.61|484.01|486.08|484.48|485.61|484.01|0
1640293710000|2021-12-23 21:08:30|485.38|483.78|485.14|483.54|485.38|483.78|485.14|483.54|0
1640293720000|2021-12-23 21:08:40|485.38|483.78|485.38|483.78|485.61|484.01|485.38|483.78|0
1640293730000|2021-12-23 21:08:50|485.61|484.01|485.84|484.24|485.84|484.24|485.38|483.78|0
1640293740000|2021-12-23 21:09:00|485.61|484.01|485.61|484.01|485.61|484.01|485.61|484.01|0
1640293750000|2021-12-23 21:09:10|485.84|484.24|485.72|484.12|485.84|484.24|485.72|484.12|0
1640293760000|2021-12-23 21:09:20|485.61|484.01|484.91|483.31|485.61|484.01|484.91|483.31|0
1640293770000|2021-12-23 21:09:30|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640293790000|2021-12-23 21:09:50|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1640293800000|2021-12-23 21:10:00|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640293810000|2021-12-23 21:10:10|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1640293840000|2021-12-23 21:10:40|484.67|483.07|485.14|483.54|485.14|483.54|484.67|483.07|0
1640293860000|2021-12-23 21:11:00|484.91|483.31|484.44|482.84|484.91|483.31|484.44|482.84|0
1640293870000|2021-12-23 21:11:10|484.67|483.07|484.67|483.07|484.67|483.07|484.67|483.07|0
1640293890000|2021-12-23 21:11:30|484.79|483.19|484.44|482.84|484.79|483.19|484.44|482.84|0
1640293910000|2021-12-23 21:11:50|484.21|482.61|484.21|482.61|484.21|482.61|484.21|482.61|0
1640293930000|2021-12-23 21:12:10|484.67|483.07|484.67|483.07|484.67|483.07|484.67|483.07|0
1640293950000|2021-12-23 21:12:30|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640293960000|2021-12-23 21:12:40|485.37|483.77|485.14|483.54|485.37|483.77|485.14|483.54|0
1640293970000|2021-12-23 21:12:50|484.67|483.07|484.91|483.31|484.91|483.31|484.67|483.07|0
1640293980000|2021-12-23 21:13:00|484.67|483.07|484.67|483.07|484.67|483.07|484.67|483.07|0
1640294000000|2021-12-23 21:13:20|484.44|482.84|484.67|483.07|484.67|483.07|484.44|482.84|0
1640294010000|2021-12-23 21:13:30|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1640294020000|2021-12-23 21:13:40|484.67|483.07|484.91|483.31|484.91|483.31|484.67|483.07|0
1640294030000|2021-12-23 21:13:50|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640294040000|2021-12-23 21:14:00|484.91|483.31|485.37|483.77|485.37|483.77|484.91|483.31|0
1640294050000|2021-12-23 21:14:10|485.14|483.54|485.14|483.54|485.14|483.54|485.14|483.54|0
1640294110000|2021-12-23 21:15:10|485.34|483.34|485.34|483.34|485.34|483.34|485.34|483.34|0
1640294120000|2021-12-23 21:15:20|485.45|483.45|485.45|483.45|485.45|483.45|485.45|483.45|0
1640592300000|2021-12-27 08:05:00|483.83|482.23|484.3|482.7|484.3|482.7|483.83|482.23|0
1640592310000|2021-12-27 08:05:10|484.18|482.58|485.01|483.41|485.01|483.41|484.07|482.47|0
1640592320000|2021-12-27 08:05:20|485.12|483.52|485.12|483.52|485.24|483.64|485.12|483.52|0
1640592330000|2021-12-27 08:05:30|485.24|483.64|485.71|484.11|485.71|484.11|485.12|483.52|0
1640592340000|2021-12-27 08:05:40|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1640592350000|2021-12-27 08:05:50|486.19|484.59|486.42|484.82|486.42|484.82|485.95|484.35|0
1640592360000|2021-12-27 08:06:00|486.53|484.93|486.66|485.06|486.66|485.06|486.53|484.93|0
1640592380000|2021-12-27 08:06:20|486.89|485.29|487.13|485.53|487.13|485.53|486.66|485.06|0
1640592390000|2021-12-27 08:06:30|486.89|485.29|487.13|485.53|487.13|485.53|486.66|485.06|0
1640592400000|2021-12-27 08:06:40|487.36|485.76|487.6|486|487.83|486.23|487.24|485.64|0
1640592410000|2021-12-27 08:06:50|487.36|485.76|486.89|485.29|487.36|485.76|486.89|485.29|0
1640592420000|2021-12-27 08:07:00|487|485.4|487.24|485.64|487.24|485.64|487|485.4|0
1640592430000|2021-12-27 08:07:10|487|485.4|487.36|485.76|487.36|485.76|487|485.4|0
1640592440000|2021-12-27 08:07:20|487.24|485.64|486.89|485.29|487.24|485.64|486.89|485.29|0
1640592450000|2021-12-27 08:07:30|486.77|485.17|486.18|484.58|486.89|485.29|486.18|484.58|0
1640592460000|2021-12-27 08:07:40|485.95|484.35|485.71|484.11|485.95|484.35|485.71|484.11|0
1640592470000|2021-12-27 08:07:50|485.95|484.35|485.95|484.35|485.95|484.35|485.95|484.35|0
1640592480000|2021-12-27 08:08:00|486.06|484.46|486.53|484.93|486.53|484.93|486.06|484.46|0
1640592490000|2021-12-27 08:08:10|486.3|484.7|485.95|484.35|486.3|484.7|485.95|484.35|0
1640592500000|2021-12-27 08:08:20|485.48|483.88|485.71|484.11|485.71|484.11|485.48|483.88|0
1640592510000|2021-12-27 08:08:30|485.59|483.99|485.59|483.99|485.71|484.11|485.48|483.88|0
1640592520000|2021-12-27 08:08:40|485.71|484.11|485.71|484.11|485.83|484.23|485.71|484.11|0
1640592530000|2021-12-27 08:08:50|485.95|484.35|486.06|484.46|486.06|484.46|485.95|484.35|0
1640592540000|2021-12-27 08:09:00|485.95|484.35|485.95|484.35|485.95|484.35|485.95|484.35|0
1640592550000|2021-12-27 08:09:10|485.71|484.11|485.48|483.88|485.71|484.11|485.48|483.88|0
1640592560000|2021-12-27 08:09:20|485.95|484.35|485.95|484.35|486.06|484.46|485.95|484.35|0
1640592570000|2021-12-27 08:09:30|486.18|484.58|485.71|484.11|486.18|484.58|485.71|484.11|0
1640592580000|2021-12-27 08:09:40|485.59|483.99|485.83|484.23|485.95|484.35|485.59|483.99|0
1640592590000|2021-12-27 08:09:50|485.71|484.11|485.71|484.11|485.71|484.11|485.59|483.99|0
1640592600000|2021-12-27 08:10:00|486.06|484.46|486.42|484.82|486.42|484.82|486.06|484.46|0
1640592610000|2021-12-27 08:10:10|486.65|485.05|486.65|485.05|486.65|485.05|486.42|484.82|0
1640592620000|2021-12-27 08:10:20|486.89|485.29|487.12|485.52|487.12|485.52|486.89|485.29|0
1640592630000|2021-12-27 08:10:30|486.89|485.29|486.89|485.29|486.89|485.29|486.89|485.29|0
1640592640000|2021-12-27 08:10:40|486.65|485.05|486.42|484.82|486.65|485.05|486.3|484.7|0
1640592650000|2021-12-27 08:10:50|486.65|485.05|486.89|485.29|486.89|485.29|486.65|485.05|0
1640592660000|2021-12-27 08:11:00|486.77|485.17|486.89|485.29|487|485.4|486.77|485.17|0
1640592670000|2021-12-27 08:11:10|487.12|485.52|487.12|485.52|487.12|485.52|487.12|485.52|0
1640592680000|2021-12-27 08:11:20|486.89|485.29|487.59|485.99|487.59|485.99|486.89|485.29|0
1640592690000|2021-12-27 08:11:30|487.47|485.87|488.07|486.47|488.07|486.47|487.47|485.87|0
1640592700000|2021-12-27 08:11:40|487.83|486.23|487.59|485.99|487.83|486.23|487.59|485.99|0
1640592710000|2021-12-27 08:11:50|487.71|486.11|487.83|486.23|487.83|486.23|487.71|486.11|0
1640592720000|2021-12-27 08:12:00|488.3|486.7|488.18|486.58|488.3|486.7|488.07|486.47|0
1640592730000|2021-12-27 08:12:10|488.3|486.7|488.3|486.7|488.3|486.7|488.06|486.46|0
1640592740000|2021-12-27 08:12:20|488.06|486.46|487.94|486.34|488.06|486.46|487.83|486.23|0
1640592750000|2021-12-27 08:12:30|487.83|486.23|488.06|486.46|488.06|486.46|487.83|486.23|0
1640592760000|2021-12-27 08:12:40|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1640592770000|2021-12-27 08:12:50|487.59|485.99|487.83|486.23|487.83|486.23|487.59|485.99|0
1640592780000|2021-12-27 08:13:00|488.06|486.46|488.3|486.7|488.3|486.7|488.06|486.46|0
1640592790000|2021-12-27 08:13:10|488.18|486.58|487.83|486.23|488.18|486.58|487.83|486.23|0
1640592800000|2021-12-27 08:13:20|487.36|485.76|487.36|485.76|487.36|485.76|487.36|485.76|0
1640592810000|2021-12-27 08:13:30|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1640592820000|2021-12-27 08:13:40|487.36|485.76|487.59|485.99|487.59|485.99|487.36|485.76|0
1640592830000|2021-12-27 08:13:50|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1640592840000|2021-12-27 08:14:00|487.76|486.16|487.76|486.16|487.87|486.27|487.76|486.16|0
1640592850000|2021-12-27 08:14:10|487.84|486.24|487.37|485.77|487.96|486.36|487.37|485.77|0
1640592860000|2021-12-27 08:14:20|487.25|485.65|487.37|485.77|487.37|485.77|487.25|485.65|0
1640592870000|2021-12-27 08:14:30|487.14|485.54|487.14|485.54|487.14|485.54|487.14|485.54|0
1640592900000|2021-12-27 08:15:00|486.9|485.3|486.78|485.18|486.9|485.3|486.78|485.18|0
1640592910000|2021-12-27 08:15:10|486.67|485.07|486.78|485.18|486.78|485.18|486.67|485.07|0
1640592920000|2021-12-27 08:15:20|486.9|485.3|487.37|485.77|487.37|485.77|486.67|485.07|0
1640592930000|2021-12-27 08:15:30|487.25|485.65|487.61|486.01|487.61|486.01|487.25|485.65|0
1640592940000|2021-12-27 08:15:40|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640592960000|2021-12-27 08:16:00|487.96|486.36|488.08|486.48|488.08|486.48|487.84|486.24|0
1640592970000|2021-12-27 08:16:10|488.31|486.71|487.95|486.35|488.31|486.71|487.95|486.35|0
1640592980000|2021-12-27 08:16:20|488.31|486.71|488.78|487.18|488.78|487.18|488.31|486.71|0
1640592990000|2021-12-27 08:16:30|488.55|486.95|488.55|486.95|488.55|486.95|488.55|486.95|0
1640593000000|2021-12-27 08:16:40|488.66|487.06|488.31|486.71|488.66|487.06|488.31|486.71|0
1640593010000|2021-12-27 08:16:50|488.43|486.83|488.08|486.48|488.55|486.95|488.08|486.48|0
1640593020000|2021-12-27 08:17:00|488.31|486.71|488.19|486.59|488.31|486.71|488.19|486.59|0
1640593030000|2021-12-27 08:17:10|488.08|486.48|487.61|486.01|488.08|486.48|487.61|486.01|0
1640593040000|2021-12-27 08:17:20|487.48|485.88|487.61|486.01|487.61|486.01|487.48|485.88|0
1640593050000|2021-12-27 08:17:30|487.48|485.88|487.72|486.12|487.84|486.24|487.48|485.88|0
1640593060000|2021-12-27 08:17:40|487.84|486.24|487.61|486.01|487.84|486.24|487.61|486.01|0
1640593070000|2021-12-27 08:17:50|487.84|486.24|487.37|485.77|487.84|486.24|487.37|485.77|0
1640593080000|2021-12-27 08:18:00|487.48|485.88|487.84|486.24|487.84|486.24|487.48|485.88|0
1640593090000|2021-12-27 08:18:10|487.72|486.12|487.72|486.12|487.72|486.12|487.72|486.12|0
1640593100000|2021-12-27 08:18:20|487.84|486.24|487.61|486.01|487.84|486.24|487.61|486.01|0
1640593110000|2021-12-27 08:18:30|487.84|486.24|488.08|486.48|488.08|486.48|487.84|486.24|0
1640593120000|2021-12-27 08:18:40|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640593130000|2021-12-27 08:18:50|487.95|486.35|487.84|486.24|487.95|486.35|487.84|486.24|0
1640593140000|2021-12-27 08:19:00|487.6|486|487.84|486.24|487.84|486.24|487.6|486|0
1640593150000|2021-12-27 08:19:10|488.08|486.48|487.84|486.24|488.08|486.48|487.84|486.24|0
1640593160000|2021-12-27 08:19:20|487.95|486.35|487.95|486.35|487.95|486.35|487.84|486.24|0
1640593170000|2021-12-27 08:19:30|487.84|486.24|487.84|486.24|488.08|486.48|487.84|486.24|0
1640593180000|2021-12-27 08:19:40|487.95|486.35|487.6|486|487.95|486.35|487.37|485.77|0
1640593190000|2021-12-27 08:19:50|487.48|485.88|487.13|485.53|487.48|485.88|487.13|485.53|0
1640593200000|2021-12-27 08:20:00|487.25|485.65|487.37|485.77|487.6|486|487.25|485.65|0
1640593210000|2021-12-27 08:20:10|487.25|485.65|487.25|485.65|487.25|485.65|487.25|485.65|0
1640593230000|2021-12-27 08:20:30|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640593240000|2021-12-27 08:20:40|486.9|485.3|487.13|485.53|487.13|485.53|486.9|485.3|0
1640593250000|2021-12-27 08:20:50|487.6|486|487.6|486|487.6|486|487.6|486|0
1640593260000|2021-12-27 08:21:00|487.37|485.77|487.84|486.24|487.84|486.24|487.37|485.77|0
1640593270000|2021-12-27 08:21:10|488.07|486.47|488.19|486.59|488.19|486.59|488.07|486.47|0
1640593280000|2021-12-27 08:21:20|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1640593290000|2021-12-27 08:21:30|487.84|486.24|487.6|486|487.84|486.24|487.6|486|0
1640593320000|2021-12-27 08:22:00|487.72|486.12|487.6|486|487.72|486.12|487.6|486|0
1640593330000|2021-12-27 08:22:10|487.48|485.88|487.48|485.88|487.48|485.88|487.48|485.88|0
1640593340000|2021-12-27 08:22:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1640593370000|2021-12-27 08:22:50|487.48|485.88|487.6|486|487.6|486|487.37|485.77|0
1640593380000|2021-12-27 08:23:00|487.84|486.24|487.84|486.24|487.84|486.24|487.84|486.24|0
1640593400000|2021-12-27 08:23:20|487.6|486|487.6|486|487.6|486|487.6|486|0
1640593410000|2021-12-27 08:23:30|487.37|485.77|486.9|485.3|487.37|485.77|486.9|485.3|0
1640593420000|2021-12-27 08:23:40|486.66|485.06|486.54|484.94|486.66|485.06|486.54|484.94|0
1640593430000|2021-12-27 08:23:50|485.95|484.35|486.19|484.59|486.19|484.59|485.95|484.35|0
1640593440000|2021-12-27 08:24:00|486.3|484.7|486.43|484.83|486.43|484.83|486.3|484.7|0
1640593450000|2021-12-27 08:24:10|486.3|484.7|485.95|484.35|486.3|484.7|485.95|484.35|0
1640593460000|2021-12-27 08:24:20|485.72|484.12|485.72|484.12|485.72|484.12|485.72|484.12|0
1640593470000|2021-12-27 08:24:30|485.95|484.35|485.48|483.88|485.95|484.35|485.48|483.88|0
1640593480000|2021-12-27 08:24:40|485.72|484.12|485.95|484.35|485.95|484.35|485.48|483.88|0
1640593500000|2021-12-27 08:25:00|486.07|484.47|485.95|484.35|486.19|484.59|485.95|484.35|0
1640593510000|2021-12-27 08:25:10|485.72|484.12|485.95|484.35|485.95|484.35|485.72|484.12|0
1640593520000|2021-12-27 08:25:20|486.07|484.47|486.42|484.82|486.42|484.82|486.07|484.47|0
1640593530000|2021-12-27 08:25:30|486.19|484.59|486.19|484.59|486.19|484.59|486.19|484.59|0
1640593540000|2021-12-27 08:25:40|485.95|484.35|486.19|484.59|486.19|484.59|485.95|484.35|0
1640593550000|2021-12-27 08:25:50|485.83|484.23|485.95|484.35|485.95|484.35|485.83|484.23|0
1640593560000|2021-12-27 08:26:00|485.72|484.12|485.95|484.35|485.95|484.35|485.72|484.12|0
1640593570000|2021-12-27 08:26:10|485.72|484.12|485.48|483.88|485.72|484.12|485.48|483.88|0
1640593580000|2021-12-27 08:26:20|485.25|483.65|485.25|483.65|485.36|483.76|485.25|483.65|0
1640593590000|2021-12-27 08:26:30|485.48|483.88|485.48|483.88|485.48|483.88|485.36|483.76|0
1640593600000|2021-12-27 08:26:40|485.25|483.65|485.25|483.65|485.25|483.65|485.25|483.65|0
1640593610000|2021-12-27 08:26:50|485.36|483.76|485.36|483.76|485.36|483.76|485.36|483.76|0
1640593620000|2021-12-27 08:27:00|485.25|483.65|485.25|483.65|485.48|483.88|485.25|483.65|0
1640593630000|2021-12-27 08:27:10|485.36|483.76|485.48|483.88|485.48|483.88|485.36|483.76|0
1640593650000|2021-12-27 08:27:30|485.36|483.76|485.36|483.76|485.36|483.76|485.25|483.65|0
1640593660000|2021-12-27 08:27:40|485.48|483.88|484.78|483.18|485.48|483.88|484.78|483.18|0
1640593670000|2021-12-27 08:27:50|484.54|482.94|484.78|483.18|484.78|483.18|484.54|482.94|0
1640593680000|2021-12-27 08:28:00|484.89|483.29|485.01|483.41|485.25|483.65|484.78|483.18|0
1640593700000|2021-12-27 08:28:20|484.89|483.29|485.25|483.65|485.25|483.65|484.89|483.29|0
1640593720000|2021-12-27 08:28:40|485.36|483.76|485.25|483.65|485.36|483.76|485.25|483.65|0
1640593730000|2021-12-27 08:28:50|485.48|483.88|485.25|483.65|485.48|483.88|485.25|483.65|0
1640593750000|2021-12-27 08:29:10|485.01|483.41|485.01|483.41|485.01|483.41|485.01|483.41|0
1640593760000|2021-12-27 08:29:20|484.89|483.29|484.78|483.18|484.89|483.29|484.78|483.18|0
1640593770000|2021-12-27 08:29:30|484.89|483.29|484.78|483.18|484.89|483.29|484.78|483.18|0
1640593780000|2021-12-27 08:29:40|484.89|483.29|484.78|483.18|485.01|483.41|484.78|483.18|0
1640593790000|2021-12-27 08:29:50|484.89|483.29|484.89|483.29|485.01|483.41|484.78|483.18|0
1640593800000|2021-12-27 08:30:00|485.01|483.41|485.12|483.52|485.25|483.65|485.01|483.41|0
1640593810000|2021-12-27 08:30:10|485.25|483.65|484.54|482.94|485.25|483.65|484.54|482.94|0
1640593820000|2021-12-27 08:30:20|484.65|483.05|484.54|482.94|484.65|483.05|484.54|482.94|0
1640593830000|2021-12-27 08:30:30|484.78|483.18|484.78|483.18|484.78|483.18|484.78|483.18|0
1640593840000|2021-12-27 08:30:40|484.54|482.94|484.65|483.05|484.78|483.18|484.54|482.94|0
1640593850000|2021-12-27 08:30:50|484.78|483.18|484.77|483.17|484.78|483.18|484.77|483.17|0
1640593860000|2021-12-27 08:31:00|485.48|483.88|485.72|484.12|485.72|484.12|485.48|483.88|0
1640593870000|2021-12-27 08:31:10|485.95|484.35|485.95|484.35|486.06|484.46|485.95|484.35|0
1640593880000|2021-12-27 08:31:20|486.19|484.59|486.89|485.29|486.89|485.29|486.19|484.59|0
1640593900000|2021-12-27 08:31:40|486.77|485.17|486.89|485.29|486.89|485.29|486.77|485.17|0
1640593910000|2021-12-27 08:31:50|486.77|485.17|486.66|485.06|486.77|485.17|486.66|485.06|0
1640593920000|2021-12-27 08:32:00|486.89|485.29|486.66|485.06|486.89|485.29|486.66|485.06|0
1640593930000|2021-12-27 08:32:10|486.89|485.29|486.66|485.06|486.89|485.29|486.66|485.06|0
1640593940000|2021-12-27 08:32:20|486.77|485.17|486.66|485.06|486.77|485.17|486.66|485.06|0
1640593950000|2021-12-27 08:32:30|486.53|484.93|486.66|485.06|486.66|485.06|486.53|484.93|0
1640593960000|2021-12-27 08:32:40|486.77|485.17|486.77|485.17|486.77|485.17|486.77|485.17|0
1640593970000|2021-12-27 08:32:50|487|485.4|486.89|485.29|487|485.4|486.89|485.29|0
1640593980000|2021-12-27 08:33:00|486.77|485.17|486.89|485.29|486.89|485.29|486.77|485.17|0
1640593990000|2021-12-27 08:33:10|486.77|485.17|486.66|485.06|486.77|485.17|486.66|485.06|0
1640594000000|2021-12-27 08:33:20|486.42|484.82|486.66|485.06|486.66|485.06|486.42|484.82|0
1640594010000|2021-12-27 08:33:30|486.53|484.93|486.42|484.82|486.66|485.06|486.42|484.82|0
1640594030000|2021-12-27 08:33:50|486.53|484.93|486.53|484.93|486.53|484.93|486.53|484.93|0
1640594050000|2021-12-27 08:34:10|486.66|485.06|486.89|485.29|486.89|485.29|486.66|485.06|0
1640594060000|2021-12-27 08:34:20|487.13|485.53|487.13|485.53|487.13|485.53|487.13|485.53|0
1640594080000|2021-12-27 08:34:40|486.89|485.29|486.89|485.29|486.89|485.29|486.89|485.29|0
1640594090000|2021-12-27 08:34:50|487.36|485.76|487.13|485.53|487.36|485.76|487.13|485.53|0
1640594100000|2021-12-27 08:35:00|487.24|485.64|487.24|485.64|487.24|485.64|487.13|485.53|0
1640594110000|2021-12-27 08:35:10|487.47|485.87|487.6|486|487.71|486.11|487.36|485.76|0
1640594120000|2021-12-27 08:35:20|487.71|486.11|487.6|486|487.71|486.11|487.6|486|0
1640594130000|2021-12-27 08:35:30|487.47|485.87|487.24|485.64|487.47|485.87|487.24|485.64|0
1640594140000|2021-12-27 08:35:40|487.36|485.76|487.36|485.76|487.36|485.76|487.36|485.76|0
1640594160000|2021-12-27 08:36:00|487.6|486|487.94|486.34|487.94|486.34|487.6|486|0
1640594170000|2021-12-27 08:36:10|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1640594180000|2021-12-27 08:36:20|488.3|486.7|488.18|486.58|488.3|486.7|488.18|486.58|0
1640594190000|2021-12-27 08:36:30|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1640594210000|2021-12-27 08:36:50|488.18|486.58|488.18|486.58|488.18|486.58|488.18|486.58|0
1640594220000|2021-12-27 08:37:00|488.3|486.7|488.07|486.47|488.3|486.7|488.07|486.47|0
1640594240000|2021-12-27 08:37:20|488.18|486.58|488.18|486.58|488.18|486.58|488.18|486.58|0
1640594250000|2021-12-27 08:37:30|488.41|486.81|488.3|486.7|488.41|486.81|488.3|486.7|0
1640594260000|2021-12-27 08:37:40|488.41|486.81|488.54|486.94|488.77|487.17|488.41|486.81|0
1640594280000|2021-12-27 08:38:00|488.3|486.7|487.83|486.23|488.3|486.7|487.83|486.23|0
1640594300000|2021-12-27 08:38:20|487.71|486.11|487.83|486.23|487.83|486.23|487.71|486.11|0
1640594310000|2021-12-27 08:38:30|487.59|485.99|487.36|485.76|487.59|485.99|487.24|485.64|0
1640594320000|2021-12-27 08:38:40|487.47|485.87|487.47|485.87|487.47|485.87|487.47|485.87|0
1640594330000|2021-12-27 08:38:50|487.36|485.76|487.59|485.99|487.59|485.99|487.24|485.64|0
1640594340000|2021-12-27 08:39:00|487.47|485.87|487.71|486.11|487.71|486.11|487.47|485.87|0
1640594350000|2021-12-27 08:39:10|487.59|485.99|487.59|485.99|487.71|486.11|487.59|485.99|0
1640594370000|2021-12-27 08:39:30|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1640594380000|2021-12-27 08:39:40|488.41|486.81|488.65|487.05|488.65|487.05|488.41|486.81|0
1640594390000|2021-12-27 08:39:50|488.54|486.94|488.3|486.7|488.54|486.94|488.3|486.7|0
1640594410000|2021-12-27 08:40:10|488.18|486.58|488.3|486.7|488.3|486.7|488.18|486.58|0
1640594420000|2021-12-27 08:40:20|488.06|486.46|488.18|486.58|488.41|486.81|488.06|486.46|0
1640594430000|2021-12-27 08:40:30|488.3|486.7|488.3|486.7|488.3|486.7|488.3|486.7|0
1640594460000|2021-12-27 08:41:00|487.94|486.34|487.94|486.34|488.3|486.7|487.94|486.34|0
1640594470000|2021-12-27 08:41:10|487.83|486.23|487.94|486.34|487.94|486.34|487.83|486.23|0
1640594480000|2021-12-27 08:41:20|487.83|486.23|487.71|486.11|487.83|486.23|487.71|486.11|0
1640594490000|2021-12-27 08:41:30|487.47|485.87|488.3|486.7|488.3|486.7|487.47|485.87|0
1640594500000|2021-12-27 08:41:40|488.06|486.46|488.3|486.7|488.3|486.7|488.06|486.46|0
1640594510000|2021-12-27 08:41:50|488.41|486.81|488.06|486.46|488.41|486.81|488.06|486.46|0
1640594520000|2021-12-27 08:42:00|488.3|486.7|488.06|486.46|488.3|486.7|488.06|486.46|0
1640594530000|2021-12-27 08:42:10|487.94|486.34|487.94|486.34|487.94|486.34|487.94|486.34|0
1640594540000|2021-12-27 08:42:20|488.06|486.46|487.83|486.23|488.06|486.46|487.83|486.23|0
1640594560000|2021-12-27 08:42:40|487.47|485.87|487.59|485.99|487.83|486.23|487.47|485.87|0
1640594570000|2021-12-27 08:42:50|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1640594580000|2021-12-27 08:43:00|487.59|485.99|487.23|485.63|487.59|485.99|487.23|485.63|0
1640594590000|2021-12-27 08:43:10|487.36|485.76|487.59|485.99|487.59|485.99|487.23|485.63|0
1640594600000|2021-12-27 08:43:20|487.36|485.76|487.23|485.63|487.36|485.76|487.23|485.63|0
1640594610000|2021-12-27 08:43:30|487.36|485.76|487.12|485.52|487.36|485.76|487.12|485.52|0
1640594620000|2021-12-27 08:43:40|487.23|485.63|487.12|485.52|487.36|485.76|487.12|485.52|0
1640594630000|2021-12-27 08:43:50|487.23|485.63|487.47|485.87|487.47|485.87|487.23|485.63|0
1640594640000|2021-12-27 08:44:00|487.36|485.76|487.23|485.63|487.47|485.87|487.23|485.63|0
1640594650000|2021-12-27 08:44:10|487.36|485.76|487.36|485.76|487.36|485.76|487.36|485.76|0
1640594660000|2021-12-27 08:44:20|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1640594670000|2021-12-27 08:44:30|487.47|485.87|487.36|485.76|487.47|485.87|487.23|485.63|0
1640594690000|2021-12-27 08:44:50|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1640594700000|2021-12-27 08:45:00|487.7|486.1|487.12|485.52|487.7|486.1|487.12|485.52|0
1640594710000|2021-12-27 08:45:10|487.23|485.63|487.12|485.52|487.36|485.76|487.12|485.52|0
1640594720000|2021-12-27 08:45:20|487|485.4|487|485.4|487|485.4|487|485.4|0
1640594730000|2021-12-27 08:45:30|487.12|485.52|487.36|485.76|487.36|485.76|487.12|485.52|0
1640594740000|2021-12-27 08:45:40|487.59|485.99|487.47|485.87|487.59|485.99|487.47|485.87|0
1640594750000|2021-12-27 08:45:50|487.36|485.76|487.36|485.76|487.36|485.76|487.36|485.76|0
1640594780000|2021-12-27 08:46:20|487.23|485.63|487.23|485.63|487.23|485.63|487.23|485.63|0
1640594790000|2021-12-27 08:46:30|487.36|485.76|487.36|485.76|487.36|485.76|487.36|485.76|0
1640594800000|2021-12-27 08:46:40|487.35|485.75|486.88|485.28|487.35|485.75|486.88|485.28|0
1640594810000|2021-12-27 08:46:50|486.76|485.16|486.65|485.05|486.76|485.16|486.65|485.05|0
1640594820000|2021-12-27 08:47:00|486.53|484.93|486.53|484.93|486.53|484.93|486.53|484.93|0
1640594830000|2021-12-27 08:47:10|486.41|484.81|486.53|484.93|486.65|485.05|486.18|484.58|0
1640594840000|2021-12-27 08:47:20|486.41|484.81|486.65|485.05|486.65|485.05|486.41|484.81|0
1640594880000|2021-12-27 08:48:00|486.53|484.93|486.65|485.05|486.65|485.05|486.53|484.93|0
1640594890000|2021-12-27 08:48:10|486.88|485.28|486.76|485.16|486.88|485.28|486.76|485.16|0
1640594900000|2021-12-27 08:48:20|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1640594910000|2021-12-27 08:48:30|486.88|485.28|486.65|485.05|486.88|485.28|486.65|485.05|0
1640594920000|2021-12-27 08:48:40|486.88|485.28|486.88|485.28|486.88|485.28|486.88|485.28|0
1640594930000|2021-12-27 08:48:50|486.76|485.16|486.65|485.05|486.76|485.16|486.65|485.05|0
1640594940000|2021-12-27 08:49:00|486.76|485.16|486.76|485.16|486.88|485.28|486.76|485.16|0
1640594950000|2021-12-27 08:49:10|486.88|485.28|487|485.4|487.12|485.52|486.88|485.28|0
1640594960000|2021-12-27 08:49:20|486.88|485.28|487.12|485.52|487.12|485.52|486.88|485.28|0
1640594970000|2021-12-27 08:49:30|487.35|485.75|487.59|485.99|487.59|485.99|487.35|485.75|0
1640594980000|2021-12-27 08:49:40|487.47|485.87|487.59|485.99|487.59|485.99|487.35|485.75|0
1640594990000|2021-12-27 08:49:50|487.35|485.75|487.47|485.87|487.59|485.99|487.35|485.75|0
1640595000000|2021-12-27 08:50:00|487.59|485.99|487.7|486.1|487.7|486.1|487.59|485.99|0
1640595010000|2021-12-27 08:50:10|487.82|486.22|488.06|486.46|488.06|486.46|487.82|486.22|0
1640595020000|2021-12-27 08:50:20|488.29|486.69|488.29|486.69|488.29|486.69|488.29|486.69|0
1640595050000|2021-12-27 08:50:50|488.41|486.81|488.41|486.81|488.41|486.81|488.29|486.69|0
1640595060000|2021-12-27 08:51:00|488.29|486.69|488.29|486.69|488.29|486.69|488.06|486.46|0
1640595070000|2021-12-27 08:51:10|488.17|486.57|488.17|486.57|488.29|486.69|488.17|486.57|0
1640595080000|2021-12-27 08:51:20|488.29|486.69|488.41|486.81|488.53|486.93|488.29|486.69|0
1640595090000|2021-12-27 08:51:30|488.53|486.93|488.53|486.93|488.53|486.93|488.53|486.93|0
1640595100000|2021-12-27 08:51:40|488.77|487.17|488.53|486.93|488.77|487.17|488.53|486.93|0
1640595110000|2021-12-27 08:51:50|488.64|487.04|488.77|487.17|488.77|487.17|488.53|486.93|0
1640595120000|2021-12-27 08:52:00|488.88|487.28|488.88|487.28|489|487.4|488.77|487.17|0
1640595130000|2021-12-27 08:52:10|488.77|487.17|488.88|487.28|488.88|487.28|488.77|487.17|0
1640595140000|2021-12-27 08:52:20|488.77|487.17|487.7|486.1|488.77|487.17|487.7|486.1|0
1640595150000|2021-12-27 08:52:30|487.82|486.22|487.7|486.1|487.94|486.34|487.7|486.1|0
1640595160000|2021-12-27 08:52:40|487.59|485.99|487.59|485.99|487.7|486.1|487.59|485.99|0
1640595170000|2021-12-27 08:52:50|487.46|485.86|487.59|485.99|487.59|485.99|487.46|485.86|0
1640595180000|2021-12-27 08:53:00|487.46|485.86|487.46|485.86|487.46|485.86|487.35|485.75|0
1640595190000|2021-12-27 08:53:10|487.35|485.75|487.35|485.75|487.35|485.75|487.35|485.75|0
1640595200000|2021-12-27 08:53:20|487.23|485.63|487.23|485.63|487.23|485.63|487.23|485.63|0
1640595210000|2021-12-27 08:53:30|487.35|485.75|487.35|485.75|487.35|485.75|487.35|485.75|0
1640595220000|2021-12-27 08:53:40|487.23|485.63|487.23|485.63|487.35|485.75|487.23|485.63|0
1640595230000|2021-12-27 08:53:50|487.59|485.99|487.59|485.99|487.59|485.99|487.59|485.99|0
1640595250000|2021-12-27 08:54:10|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1640595260000|2021-12-27 08:54:20|487.59|485.99|487.82|486.22|487.82|486.22|487.59|485.99|0
1640595280000|2021-12-27 08:54:40|488.06|486.46|488.06|486.46|488.17|486.57|488.06|486.46|0
1640595300000|2021-12-27 08:55:00|487.93|486.33|487.93|486.33|487.93|486.33|487.93|486.33|0
1640595310000|2021-12-27 08:55:10|487.82|486.22|488.06|486.46|488.06|486.46|487.82|486.22|0
1640595320000|2021-12-27 08:55:20|487.82|486.22|488.06|486.46|488.06|486.46|487.82|486.22|0
1640595330000|2021-12-27 08:55:30|487.93|486.33|488.53|486.93|488.53|486.93|487.93|486.33|0
1640595340000|2021-12-27 08:55:40|488.76|487.16|488.76|487.16|488.76|487.16|488.76|487.16|0
1640595360000|2021-12-27 08:56:00|489|487.4|489|487.4|489|487.4|489|487.4|0
1640595370000|2021-12-27 08:56:10|489.47|487.87|489.71|488.11|489.71|488.11|489.47|487.87|0
1640595380000|2021-12-27 08:56:20|489.94|488.34|490.05|488.45|490.18|488.58|489.82|488.22|0
1640595390000|2021-12-27 08:56:30|490.18|488.58|490.18|488.58|490.18|488.58|490.18|488.58|0
1640595400000|2021-12-27 08:56:40|490.29|488.69|490.18|488.58|490.41|488.81|490.18|488.58|0
1640595410000|2021-12-27 08:56:50|489.94|488.34|489.94|488.34|489.94|488.34|489.94|488.34|0
1640595420000|2021-12-27 08:57:00|490.05|488.45|489.7|488.1|490.05|488.45|489.7|488.1|0
1640595430000|2021-12-27 08:57:10|489.94|488.34|489.94|488.34|489.94|488.34|489.94|488.34|0
1640595440000|2021-12-27 08:57:20|490.05|488.45|489.94|488.34|490.05|488.45|489.7|488.1|0
1640595450000|2021-12-27 08:57:30|489.7|488.1|489.94|488.34|489.94|488.34|489.7|488.1|0
1640595460000|2021-12-27 08:57:40|489|487.4|489.47|487.87|489.47|487.87|489|487.4|0
1640595470000|2021-12-27 08:57:50|489.58|487.98|489.58|487.98|489.58|487.98|489.58|487.98|0
1640595480000|2021-12-27 08:58:00|489.7|488.1|489.47|487.87|489.7|488.1|489.47|487.87|0
1640595490000|2021-12-27 08:58:10|489.7|488.1|489.47|487.87|489.7|488.1|489.47|487.87|0
1640595500000|2021-12-27 08:58:20|489.58|487.98|489.58|487.98|489.58|487.98|489.58|487.98|0
1640595510000|2021-12-27 08:58:30|489.47|487.87|489.23|487.63|489.47|487.87|489.23|487.63|0
1640595520000|2021-12-27 08:58:40|489|487.4|489|487.4|489|487.4|489|487.4|0
1640595530000|2021-12-27 08:58:50|488.76|487.16|488.76|487.16|488.76|487.16|488.76|487.16|0
1640595540000|2021-12-27 08:59:00|489|487.4|488.76|487.16|489|487.4|488.76|487.16|0
1640595550000|2021-12-27 08:59:10|488.87|487.27|488.64|487.04|488.87|487.27|488.53|486.93|0
1640595560000|2021-12-27 08:59:20|488.53|486.93|488.64|487.04|488.64|487.04|488.53|486.93|0
1640595570000|2021-12-27 08:59:30|488.76|487.16|488.64|487.04|488.76|487.16|488.53|486.93|0
1640595580000|2021-12-27 08:59:40|488.53|486.93|488.53|486.93|488.53|486.93|488.53|486.93|0
1640595590000|2021-12-27 08:59:50|488.29|486.69|488.53|486.93|488.53|486.93|488.29|486.69|0
1640595600000|2021-12-27 09:00:00|488.29|486.69|488.29|486.69|488.29|486.69|488.29|486.69|0
1640595610000|2021-12-27 09:00:10|488.17|486.57|488.29|486.69|488.29|486.69|488.05|486.45|0
1640595620000|2021-12-27 09:00:20|488.17|486.57|487.58|485.98|488.17|486.57|487.58|485.98|0
1640595630000|2021-12-27 09:00:30|487.7|486.1|487.58|485.98|487.7|486.1|487.58|485.98|0
1640595640000|2021-12-27 09:00:40|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1640595650000|2021-12-27 09:00:50|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1640595660000|2021-12-27 09:01:00|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1640595670000|2021-12-27 09:01:10|487.58|485.98|487.82|486.22|487.82|486.22|487.58|485.98|0
1640595680000|2021-12-27 09:01:20|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1640595690000|2021-12-27 09:01:30|487.82|486.22|487.82|486.22|487.82|486.22|487.82|486.22|0
1640595700000|2021-12-27 09:01:40|487.93|486.33|488.17|486.57|488.17|486.57|487.93|486.33|0
1640595710000|2021-12-27 09:01:50|487.93|486.33|487.82|486.22|488.05|486.45|487.82|486.22|0
1640595720000|2021-12-27 09:02:00|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1640595730000|2021-12-27 09:02:10|487.35|485.75|487.11|485.51|487.35|485.75|487.11|485.51|0
1640595740000|2021-12-27 09:02:20|486.88|485.28|486.88|485.28|486.88|485.28|486.64|485.04|0
1640595760000|2021-12-27 09:02:40|486.64|485.04|486.64|485.04|486.64|485.04|486.64|485.04|0
1640595770000|2021-12-27 09:02:50|486.88|485.28|486.64|485.04|486.88|485.28|486.64|485.04|0
1640595780000|2021-12-27 09:03:00|486.88|485.28|486.64|485.04|486.88|485.28|486.64|485.04|0
1640595790000|2021-12-27 09:03:10|486.4|484.8|486.4|484.8|486.4|484.8|486.4|484.8|0
1640595800000|2021-12-27 09:03:20|485.93|484.33|485.81|484.21|486.17|484.57|485.81|484.21|0
1640595810000|2021-12-27 09:03:30|485.7|484.1|485.46|483.86|485.7|484.1|485.46|483.86|0
1640595830000|2021-12-27 09:03:50|485.58|483.98|485.46|483.86|485.7|484.1|485.23|483.63|0
1640595840000|2021-12-27 09:04:00|485.34|483.74|485.34|483.74|485.46|483.86|485.34|483.74|0
1640595850000|2021-12-27 09:04:10|485.23|483.63|485.23|483.63|485.23|483.63|485.23|483.63|0
1640595860000|2021-12-27 09:04:20|485.46|483.86|485.7|484.1|485.7|484.1|485.46|483.86|0
1640595870000|2021-12-27 09:04:30|485.58|483.98|485.7|484.1|485.7|484.1|485.58|483.98|0
1640595880000|2021-12-27 09:04:40|485.58|483.98|485.7|484.1|485.7|484.1|485.58|483.98|0
1640595890000|2021-12-27 09:04:50|485.81|484.21|485.7|484.1|485.81|484.21|485.7|484.1|0
1640595900000|2021-12-27 09:05:00|485.46|483.86|485.46|483.86|485.46|483.86|485.46|483.86|0
1640595910000|2021-12-27 09:05:10|485.7|484.1|486.17|484.57|486.17|484.57|485.7|484.1|0
1640595940000|2021-12-27 09:05:40|485.93|484.33|485.93|484.33|485.93|484.33|485.93|484.33|0
1640595960000|2021-12-27 09:06:00|486.17|484.57|486.4|484.8|486.4|484.8|486.17|484.57|0
1640595970000|2021-12-27 09:06:10|486.64|485.04|486.87|485.27|486.87|485.27|486.64|485.04|0
1640595980000|2021-12-27 09:06:20|486.99|485.39|487.11|485.51|487.11|485.51|486.99|485.39|0
1640595990000|2021-12-27 09:06:30|486.87|485.27|486.87|485.27|486.87|485.27|486.87|485.27|0
1640596000000|2021-12-27 09:06:40|487.11|485.51|487.34|485.74|487.34|485.74|487.11|485.51|0
1640596010000|2021-12-27 09:06:50|487.58|485.98|487.82|486.22|487.82|486.22|487.58|485.98|0
1640596020000|2021-12-27 09:07:00|488.05|486.45|487.82|486.22|488.05|486.45|487.82|486.22|0
1640596030000|2021-12-27 09:07:10|487.93|486.33|487.93|486.33|488.05|486.45|487.93|486.33|0
1640596040000|2021-12-27 09:07:20|488.05|486.45|488.29|486.69|488.4|486.8|488.05|486.45|0
1640596050000|2021-12-27 09:07:30|488.05|486.45|488.29|486.69|488.29|486.69|488.05|486.45|0
1640596060000|2021-12-27 09:07:40|488.16|486.56|488.29|486.69|488.29|486.69|488.16|486.56|0
1640596070000|2021-12-27 09:07:50|488.52|486.92|488.29|486.69|488.52|486.92|488.29|486.69|0
1640596080000|2021-12-27 09:08:00|488.05|486.45|488.29|486.69|488.29|486.69|488.05|486.45|0
1640596090000|2021-12-27 09:08:10|488.16|486.56|488.16|486.56|488.16|486.56|488.16|486.56|0
1640596100000|2021-12-27 09:08:20|488.29|486.69|488.05|486.45|488.29|486.69|488.05|486.45|0
1640596120000|2021-12-27 09:08:40|488.29|486.69|488.52|486.92|488.52|486.92|488.29|486.69|0
1640596140000|2021-12-27 09:09:00|488.76|487.16|488.99|487.39|488.99|487.39|488.76|487.16|0
1640596150000|2021-12-27 09:09:10|489.23|487.63|489.23|487.63|489.23|487.63|489.23|487.63|0
1640596160000|2021-12-27 09:09:20|488.99|487.39|489.1|487.5|489.23|487.63|488.99|487.39|0
1640596170000|2021-12-27 09:09:30|489.23|487.63|489.23|487.63|489.23|487.63|488.99|487.39|0
1640596180000|2021-12-27 09:09:40|488.99|487.39|488.99|487.39|488.99|487.39|488.99|487.39|0
1640596190000|2021-12-27 09:09:50|489.23|487.63|489.46|487.86|489.46|487.86|489.23|487.63|0
1640596200000|2021-12-27 09:10:00|489.58|487.98|489.46|487.86|489.58|487.98|489.46|487.86|0
1640596210000|2021-12-27 09:10:10|489.23|487.63|489.58|487.98|489.7|488.1|489.23|487.63|0
1640596220000|2021-12-27 09:10:20|489.46|487.86|489.58|487.98|489.58|487.98|489.46|487.86|0
1640596230000|2021-12-27 09:10:30|489.7|488.1|489.93|488.33|489.93|488.33|489.7|488.1|0
1640596240000|2021-12-27 09:10:40|489.7|488.1|489.7|488.1|489.7|488.1|489.7|488.1|0
1640596260000|2021-12-27 09:11:00|489.46|487.86|489.7|488.1|489.7|488.1|489.46|487.86|0
1640596270000|2021-12-27 09:11:10|489.81|488.21|489.93|488.33|489.93|488.33|489.81|488.21|0
1640596280000|2021-12-27 09:11:20|489.7|488.1|489.93|488.33|489.93|488.33|489.7|488.1|0
1640596300000|2021-12-27 09:11:40|490.17|488.57|489.93|488.33|490.17|488.57|489.93|488.33|0
1640596310000|2021-12-27 09:11:50|489.7|488.1|489.7|488.1|489.7|488.1|489.7|488.1|0
1640596320000|2021-12-27 09:12:00|489.93|488.33|489.57|487.97|489.93|488.33|489.46|487.86|0
1640596330000|2021-12-27 09:12:10|489.46|487.86|489.46|487.86|489.7|488.1|489.46|487.86|0
1640596340000|2021-12-27 09:12:20|489.57|487.97|489.46|487.86|489.57|487.97|489.46|487.86|0
1640596360000|2021-12-27 09:12:40|489.7|488.1|489.23|487.63|489.7|488.1|489.23|487.63|0
1640596370000|2021-12-27 09:12:50|488.99|487.39|489.23|487.63|489.23|487.63|488.99|487.39|0
1640596390000|2021-12-27 09:13:10|489.1|487.5|488.99|487.39|489.1|487.5|488.99|487.39|0
1640596400000|2021-12-27 09:13:20|489.1|487.5|489.46|487.86|489.46|487.86|489.1|487.5|0
1640596410000|2021-12-27 09:13:30|489.34|487.74|489.23|487.63|489.46|487.86|489.23|487.63|0
1640596420000|2021-12-27 09:13:40|489.22|487.62|489.22|487.62|489.22|487.62|489.22|487.62|0
1640596430000|2021-12-27 09:13:50|489.46|487.86|489.22|487.62|489.46|487.86|489.22|487.62|0
1640596440000|2021-12-27 09:14:00|489.46|487.86|489.46|487.86|489.46|487.86|489.46|487.86|0
1640596470000|2021-12-27 09:14:30|489.22|487.62|489.22|487.62|489.46|487.86|489.22|487.62|0
1640596480000|2021-12-27 09:14:40|489.1|487.5|489.22|487.62|489.22|487.62|489.1|487.5|0
1640596500000|2021-12-27 09:15:00|489.46|487.86|489.46|487.86|489.46|487.86|489.46|487.86|0
1640596510000|2021-12-27 09:15:10|489.22|487.62|489.22|487.62|489.22|487.62|489.22|487.62|0
1640596520000|2021-12-27 09:15:20|488.99|487.39|488.99|487.39|489.1|487.5|488.99|487.39|0
1640596540000|2021-12-27 09:15:40|489.1|487.5|488.99|487.39|489.1|487.5|488.99|487.39|0
1640596550000|2021-12-27 09:15:50|489.22|487.62|488.99|487.39|489.22|487.62|488.99|487.39|0
1640596560000|2021-12-27 09:16:00|489.22|487.62|488.99|487.39|489.22|487.62|488.99|487.39|0
1640596570000|2021-12-27 09:16:10|488.75|487.15|488.52|486.92|488.87|487.27|488.52|486.92|0
1640596580000|2021-12-27 09:16:20|488.75|487.15|488.52|486.92|488.75|487.15|488.52|486.92|0
1640596590000|2021-12-27 09:16:30|488.63|487.03|488.52|486.92|488.63|487.03|488.52|486.92|0
1640596600000|2021-12-27 09:16:40|488.75|487.15|488.75|487.15|488.75|487.15|488.75|487.15|0
1640596610000|2021-12-27 09:16:50|488.52|486.92|488.52|486.92|488.52|486.92|488.52|486.92|0
1640596630000|2021-12-27 09:17:10|488.75|487.15|488.75|487.15|488.75|487.15|488.75|487.15|0
1640596650000|2021-12-27 09:17:30|488.63|487.03|488.52|486.92|488.63|487.03|488.52|486.92|0
1640596660000|2021-12-27 09:17:40|488.63|487.03|488.63|487.03|488.63|487.03|488.63|487.03|0
1640596670000|2021-12-27 09:17:50|488.52|486.92|488.39|486.79|488.52|486.92|488.39|486.79|0
1640596680000|2021-12-27 09:18:00|488.28|486.68|488.28|486.68|488.39|486.79|488.28|486.68|0
1640596690000|2021-12-27 09:18:10|488.39|486.79|488.39|486.79|488.39|486.79|488.39|486.79|0
1640596700000|2021-12-27 09:18:20|488.28|486.68|488.04|486.44|488.28|486.68|488.04|486.44|0
1640596720000|2021-12-27 09:18:40|487.92|486.32|488.16|486.56|488.16|486.56|487.92|486.32|0
1640596740000|2021-12-27 09:19:00|487.81|486.21|487.81|486.21|487.81|486.21|487.81|486.21|0
1640596750000|2021-12-27 09:19:10|488.04|486.44|487.81|486.21|488.04|486.44|487.81|486.21|0
1640596760000|2021-12-27 09:19:20|487.57|485.97|487.57|485.97|487.57|485.97|487.57|485.97|0
1640596790000|2021-12-27 09:19:50|487.34|485.74|487.57|485.97|487.57|485.97|487.34|485.74|0
1640596800000|2021-12-27 09:20:00|487.81|486.21|487.57|485.97|487.81|486.21|487.57|485.97|0
1640596850000|2021-12-27 09:20:50|487.1|485.5|487.1|485.5|487.1|485.5|487.1|485.5|0
1640596860000|2021-12-27 09:21:00|487.34|485.74|487.1|485.5|487.34|485.74|487.1|485.5|0
1640596890000|2021-12-27 09:21:30|487.21|485.61|487.1|485.5|487.21|485.61|487.1|485.5|0
1640596900000|2021-12-27 09:21:40|487.21|485.61|487.21|485.61|487.21|485.61|487.21|485.61|0
1640596910000|2021-12-27 09:21:50|487.1|485.5|487.1|485.5|487.1|485.5|486.98|485.38|0
1640596930000|2021-12-27 09:22:10|487.34|485.74|487.34|485.74|487.34|485.74|487.1|485.5|0
1640596950000|2021-12-27 09:22:30|487.57|485.97|487.57|485.97|487.57|485.97|487.57|485.97|0
1640596960000|2021-12-27 09:22:40|487.34|485.74|487.57|485.97|487.57|485.97|487.34|485.74|0
1640597040000|2021-12-27 09:24:00|487.68|486.08|487.57|485.97|487.68|486.08|487.57|485.97|0
1640597050000|2021-12-27 09:24:10|487.45|485.85|487.1|485.5|487.45|485.85|487.1|485.5|0
1640597060000|2021-12-27 09:24:20|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1640597070000|2021-12-27 09:24:30|486.98|485.38|487.1|485.5|487.1|485.5|486.98|485.38|0
1640597080000|2021-12-27 09:24:40|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1640597100000|2021-12-27 09:25:00|487.21|485.61|487.33|485.73|487.33|485.73|487.21|485.61|0
1640597110000|2021-12-27 09:25:10|487.21|485.61|487.1|485.5|487.21|485.61|487.1|485.5|0
1640597150000|2021-12-27 09:25:50|487.21|485.61|487.33|485.73|487.33|485.73|487.21|485.61|0
1640597160000|2021-12-27 09:26:00|487.21|485.61|487.21|485.61|487.21|485.61|487.1|485.5|0
1640597170000|2021-12-27 09:26:10|487.33|485.73|487.1|485.5|487.33|485.73|487.1|485.5|0
1640597180000|2021-12-27 09:26:20|487.21|485.61|487.21|485.61|487.21|485.61|487.21|485.61|0
1640597190000|2021-12-27 09:26:30|487.33|485.73|487.1|485.5|487.33|485.73|487.1|485.5|0
1640597200000|2021-12-27 09:26:40|487.21|485.61|487.1|485.5|487.21|485.61|487.1|485.5|0
1640597210000|2021-12-27 09:26:50|487.21|485.61|487.21|485.61|487.33|485.73|487.21|485.61|0
1640597220000|2021-12-27 09:27:00|487.1|485.5|486.86|485.26|487.1|485.5|486.86|485.26|0
1640597230000|2021-12-27 09:27:10|486.98|485.38|486.98|485.38|487.1|485.5|486.98|485.38|0
1640597250000|2021-12-27 09:27:30|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1640597260000|2021-12-27 09:27:40|487.1|485.5|487.33|485.73|487.33|485.73|487.1|485.5|0
1640597280000|2021-12-27 09:28:00|487.57|485.97|487.57|485.97|487.57|485.97|487.57|485.97|0
1640597320000|2021-12-27 09:28:40|487.45|485.85|487.57|485.97|487.57|485.97|487.45|485.85|0
1640597350000|2021-12-27 09:29:10|487.68|486.08|487.57|485.97|487.68|486.08|487.57|485.97|0
1640597370000|2021-12-27 09:29:30|487.33|485.73|487.57|485.97|487.68|486.08|487.33|485.73|0
1640597380000|2021-12-27 09:29:40|487.8|486.2|487.68|486.08|487.8|486.2|487.68|486.08|0
1640597390000|2021-12-27 09:29:50|487.57|485.97|487.68|486.08|487.68|486.08|487.57|485.97|0
1640597400000|2021-12-27 09:30:00|487.57|485.97|487.57|485.97|487.57|485.97|487.57|485.97|0
1640597440000|2021-12-27 09:30:40|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1640597450000|2021-12-27 09:30:50|487.21|485.61|487.33|485.73|487.33|485.73|487.21|485.61|0
1640597460000|2021-12-27 09:31:00|487.21|485.61|487.1|485.5|487.21|485.61|487.1|485.5|0
1640597480000|2021-12-27 09:31:20|486.86|485.26|486.86|485.26|486.86|485.26|486.86|485.26|0
1640597490000|2021-12-27 09:31:30|486.74|485.14|486.63|485.03|486.86|485.26|486.63|485.03|0
1640597500000|2021-12-27 09:31:40|486.62|485.02|486.62|485.02|486.62|485.02|486.62|485.02|0
1640597510000|2021-12-27 09:31:50|486.5|484.9|486.39|484.79|486.5|484.9|486.39|484.79|0
1640597530000|2021-12-27 09:32:10|486.15|484.55|486.15|484.55|486.15|484.55|486.15|484.55|0
1640597540000|2021-12-27 09:32:20|485.92|484.32|485.21|483.61|485.92|484.32|485.21|483.61|0
1640597550000|2021-12-27 09:32:30|485.33|483.73|485.56|483.96|485.56|483.96|485.33|483.73|0
1640597560000|2021-12-27 09:32:40|485.68|484.08|485.45|483.85|485.68|484.08|485.45|483.85|0
1640597580000|2021-12-27 09:33:00|485.21|483.61|485.21|483.61|485.45|483.85|485.21|483.61|0
1640597590000|2021-12-27 09:33:10|485.45|483.85|485.68|484.08|485.68|484.08|485.45|483.85|0
1640597600000|2021-12-27 09:33:20|485.56|483.96|485.56|483.96|485.68|484.08|485.56|483.96|0
1640597610000|2021-12-27 09:33:30|485.68|484.08|485.92|484.32|485.92|484.32|485.68|484.08|0
1640597620000|2021-12-27 09:33:40|486.15|484.55|486.15|484.55|486.15|484.55|486.15|484.55|0
1640597640000|2021-12-27 09:34:00|486.39|484.79|486.39|484.79|486.39|484.79|486.39|484.79|0
1640597650000|2021-12-27 09:34:10|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1640597660000|2021-12-27 09:34:20|485.68|484.08|485.68|484.08|485.68|484.08|485.68|484.08|0
1640597670000|2021-12-27 09:34:30|485.92|484.32|485.92|484.32|485.92|484.32|485.92|484.32|0
1640597690000|2021-12-27 09:34:50|486.15|484.55|486.27|484.67|486.27|484.67|486.15|484.55|0
1640597700000|2021-12-27 09:35:00|486.15|484.55|486.15|484.55|486.15|484.55|486.15|484.55|0
1640597710000|2021-12-27 09:35:10|486.39|484.79|486.86|485.26|486.86|485.26|486.39|484.79|0
1640597720000|2021-12-27 09:35:20|486.97|485.37|486.97|485.37|486.97|485.37|486.86|485.26|0
1640597730000|2021-12-27 09:35:30|487.09|485.49|487.09|485.49|487.09|485.49|487.09|485.49|0
1640597740000|2021-12-27 09:35:40|487.21|485.61|487.09|485.49|487.33|485.73|487.09|485.49|0
1640597750000|2021-12-27 09:35:50|487.21|485.61|487.33|485.73|487.33|485.73|487.21|485.61|0
1640597760000|2021-12-27 09:36:00|487.56|485.96|487.56|485.96|487.56|485.96|487.56|485.96|0
1640597770000|2021-12-27 09:36:10|487.44|485.84|487.44|485.84|487.44|485.84|487.33|485.73|0
1640597780000|2021-12-27 09:36:20|487.56|485.96|487.56|485.96|487.56|485.96|487.56|485.96|0
1640597800000|2021-12-27 09:36:40|487.44|485.84|487.44|485.84|487.44|485.84|487.44|485.84|0
1640597810000|2021-12-27 09:36:50|487.56|485.96|487.56|485.96|487.56|485.96|487.56|485.96|0
1640597820000|2021-12-27 09:37:00|487.8|486.2|487.56|485.96|487.8|486.2|487.56|485.96|0
1640597860000|2021-12-27 09:37:40|487.68|486.08|487.8|486.2|487.8|486.2|487.68|486.08|0
1640597870000|2021-12-27 09:37:50|487.91|486.31|487.91|486.31|487.91|486.31|487.91|486.31|0
1640597880000|2021-12-27 09:38:00|488.03|486.43|488.03|486.43|488.03|486.43|487.91|486.31|0
1640597890000|2021-12-27 09:38:10|487.91|486.31|488.03|486.43|488.03|486.43|487.91|486.31|0
1640597930000|2021-12-27 09:38:50|487.91|486.31|488.03|486.43|488.03|486.43|487.91|486.31|0
1640597940000|2021-12-27 09:39:00|488.27|486.67|488.27|486.67|488.27|486.67|488.27|486.67|0
1640597970000|2021-12-27 09:39:30|488.03|486.43|488.15|486.55|488.15|486.55|488.03|486.43|0
1640597980000|2021-12-27 09:39:40|488.03|486.43|488.03|486.43|488.03|486.43|488.03|486.43|0
1640598000000|2021-12-27 09:40:00|488.15|486.55|488.15|486.55|488.15|486.55|488.15|486.55|0
1640598010000|2021-12-27 09:40:10|488.27|486.67|488.38|486.78|488.38|486.78|488.27|486.67|0
1640598020000|2021-12-27 09:40:20|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1640598050000|2021-12-27 09:40:50|488.27|486.67|488.27|486.67|488.27|486.67|488.27|486.67|0
1640598070000|2021-12-27 09:41:10|488.38|486.78|488.38|486.78|488.38|486.78|488.38|486.78|0
1640598080000|2021-12-27 09:41:20|488.5|486.9|488.38|486.78|488.5|486.9|488.38|486.78|0
1640598090000|2021-12-27 09:41:30|488.5|486.9|488.27|486.67|488.5|486.9|488.27|486.67|0
1640598100000|2021-12-27 09:41:40|488.5|486.9|488.5|486.9|488.5|486.9|488.5|486.9|0
1640598120000|2021-12-27 09:42:00|488.62|487.02|488.74|487.14|488.74|487.14|488.62|487.02|0
1640598140000|2021-12-27 09:42:20|489.21|487.61|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598160000|2021-12-27 09:42:40|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1640598170000|2021-12-27 09:42:50|489.21|487.61|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598180000|2021-12-27 09:43:00|489.32|487.72|489.45|487.85|489.45|487.85|489.32|487.72|0
1640598190000|2021-12-27 09:43:10|489.32|487.72|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598200000|2021-12-27 09:43:20|489.45|487.85|489.21|487.61|489.45|487.85|489.21|487.61|0
1640598210000|2021-12-27 09:43:30|489.45|487.85|489.45|487.85|489.45|487.85|489.45|487.85|0
1640598220000|2021-12-27 09:43:40|489.92|488.32|489.92|488.32|489.92|488.32|489.92|488.32|0
1640598230000|2021-12-27 09:43:50|489.68|488.08|489.44|487.84|489.79|488.19|489.44|487.84|0
1640598240000|2021-12-27 09:44:00|489.21|487.61|489.21|487.61|489.44|487.84|489.21|487.61|0
1640598250000|2021-12-27 09:44:10|488.97|487.37|488.97|487.37|489.09|487.49|488.97|487.37|0
1640598260000|2021-12-27 09:44:20|489.21|487.61|489.21|487.61|489.21|487.61|489.21|487.61|0
1640598280000|2021-12-27 09:44:40|488.97|487.37|488.97|487.37|488.97|487.37|488.97|487.37|0
1640598290000|2021-12-27 09:44:50|489.21|487.61|489.32|487.72|489.44|487.84|489.21|487.61|0
1640598300000|2021-12-27 09:45:00|489.21|487.61|489.32|487.72|489.32|487.72|489.21|487.61|0
1640598310000|2021-12-27 09:45:10|489.44|487.84|489.44|487.84|489.44|487.84|489.44|487.84|0
1640598320000|2021-12-27 09:45:20|489.32|487.72|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598330000|2021-12-27 09:45:30|489.44|487.84|489.44|487.84|489.44|487.84|489.44|487.84|0
1640598340000|2021-12-27 09:45:40|489.68|488.08|489.68|488.08|489.68|488.08|489.68|488.08|0
1640598350000|2021-12-27 09:45:50|489.44|487.84|489.56|487.96|489.56|487.96|489.44|487.84|0
1640598360000|2021-12-27 09:46:00|489.44|487.84|489.32|487.72|489.56|487.96|489.32|487.72|0
1640598370000|2021-12-27 09:46:10|489.21|487.61|488.97|487.37|489.21|487.61|488.97|487.37|0
1640598380000|2021-12-27 09:46:20|489.09|487.49|489.09|487.49|489.09|487.49|489.09|487.49|0
1640598390000|2021-12-27 09:46:30|489.21|487.61|489.32|487.72|489.32|487.72|489.21|487.61|0
1640598400000|2021-12-27 09:46:40|489.21|487.61|489.32|487.72|489.32|487.72|489.21|487.61|0
1640598410000|2021-12-27 09:46:50|489.44|487.84|489.44|487.84|489.44|487.84|489.44|487.84|0
1640598420000|2021-12-27 09:47:00|489.32|487.72|489.44|487.84|489.44|487.84|489.32|487.72|0
1640598440000|2021-12-27 09:47:20|489.21|487.61|489.21|487.61|489.21|487.61|488.97|487.37|0
1640598450000|2021-12-27 09:47:30|489.32|487.72|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598470000|2021-12-27 09:47:50|489.32|487.72|489.21|487.61|489.32|487.72|489.21|487.61|0
1640598480000|2021-12-27 09:48:00|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1640598490000|2021-12-27 09:48:10|489.44|487.84|489.68|488.08|489.68|488.08|489.44|487.84|0
1640598510000|2021-12-27 09:48:30|489.56|487.96|489.68|488.08|489.68|488.08|489.56|487.96|0
1640598520000|2021-12-27 09:48:40|489.21|487.61|489.44|487.84|489.44|487.84|489.21|487.61|0
1640598530000|2021-12-27 09:48:50|489.32|487.72|489.44|487.84|489.44|487.84|489.32|487.72|0
1640598540000|2021-12-27 09:49:00|490.15|488.55|490.26|488.66|490.26|488.66|490.15|488.55|0
1640598550000|2021-12-27 09:49:10|490.39|488.79|490.39|488.79|490.39|488.79|490.39|488.79|0
1640598560000|2021-12-27 09:49:20|490.38|488.78|490.38|488.78|490.38|488.78|490.38|488.78|0
1640598570000|2021-12-27 09:49:30|490.62|489.02|490.62|489.02|490.62|489.02|490.62|489.02|0
1640598580000|2021-12-27 09:49:40|490.38|488.78|490.38|488.78|490.38|488.78|490.38|488.78|0
1640598590000|2021-12-27 09:49:50|489.91|488.31|489.79|488.19|489.91|488.31|489.79|488.19|0
1640598600000|2021-12-27 09:50:00|489.68|488.08|489.91|488.31|489.91|488.31|489.68|488.08|0
1640598650000|2021-12-27 09:50:50|490.03|488.43|490.15|488.55|490.15|488.55|490.03|488.43|0
1640598680000|2021-12-27 09:51:20|490.26|488.66|490.15|488.55|490.26|488.66|490.15|488.55|0
1640598710000|2021-12-27 09:51:50|490.38|488.78|490.38|488.78|490.38|488.78|490.38|488.78|0
1640598760000|2021-12-27 09:52:40|490.62|489.02|490.62|489.02|490.62|489.02|490.62|489.02|0
1640598790000|2021-12-27 09:53:10|490.85|489.25|491.09|489.49|491.09|489.49|490.85|489.25|0
1640598800000|2021-12-27 09:53:20|491.33|489.73|491.09|489.49|491.33|489.73|491.09|489.49|0
1640598860000|2021-12-27 09:54:20|490.85|489.25|491.09|489.49|491.09|489.49|490.85|489.25|0
1640598870000|2021-12-27 09:54:30|490.85|489.25|490.85|489.25|490.85|489.25|490.85|489.25|0
1640598880000|2021-12-27 09:54:40|491.09|489.49|491.33|489.73|491.33|489.73|491.09|489.49|0
1640598900000|2021-12-27 09:55:00|491.2|489.6|491.09|489.49|491.2|489.6|491.09|489.49|0
1640598910000|2021-12-27 09:55:10|491.2|489.6|492.03|490.43|492.03|490.43|491.2|489.6|0
1640598920000|2021-12-27 09:55:20|491.8|490.2|491.8|490.2|491.8|490.2|491.8|490.2|0
1640598930000|2021-12-27 09:55:30|492.03|490.43|492.03|490.43|492.03|490.43|492.03|490.43|0
1640598940000|2021-12-27 09:55:40|491.91|490.31|492.15|490.55|492.15|490.55|491.91|490.31|0
1640598950000|2021-12-27 09:55:50|492.03|490.43|492.03|490.43|492.03|490.43|492.03|490.43|0
1640598960000|2021-12-27 09:56:00|492.15|490.55|492.03|490.43|492.15|490.55|492.03|490.43|0
1640598990000|2021-12-27 09:56:30|491.56|489.96|491.32|489.72|491.56|489.96|491.32|489.72|0
1640599000000|2021-12-27 09:56:40|491.56|489.96|491.56|489.96|491.56|489.96|491.56|489.96|0
1640599020000|2021-12-27 09:57:00|491.44|489.84|491.32|489.72|491.44|489.84|491.32|489.72|0
1640599040000|2021-12-27 09:57:20|491.09|489.49|491.09|489.49|491.09|489.49|491.09|489.49|0
1640599080000|2021-12-27 09:58:00|491.2|489.6|490.85|489.25|491.2|489.6|490.85|489.25|0
1640599120000|2021-12-27 09:58:40|491.09|489.49|491.09|489.49|491.09|489.49|491.09|489.49|0
1640599130000|2021-12-27 09:58:50|490.85|489.25|490.85|489.25|491.09|489.49|490.85|489.25|0
1640599140000|2021-12-27 09:59:00|490.62|489.02|490.62|489.02|490.62|489.02|490.62|489.02|0
1640599150000|2021-12-27 09:59:10|490.49|488.89|490.62|489.02|490.62|489.02|490.49|488.89|0
1640599160000|2021-12-27 09:59:20|490.85|489.25|490.85|489.25|490.85|489.25|490.73|489.13|0
1640599170000|2021-12-27 09:59:30|491.09|489.49|490.85|489.25|491.09|489.49|490.85|489.25|0
1640599180000|2021-12-27 09:59:40|491.2|489.6|491.32|489.72|491.32|489.72|491.2|489.6|0
1640599190000|2021-12-27 09:59:50|491.44|489.84|491.44|489.84|491.44|489.84|491.44|489.84|0
1640599200000|2021-12-27 10:00:00|491.56|489.96|491.56|489.96|491.79|490.19|491.56|489.96|0
1640599210000|2021-12-27 10:00:10|491.67|490.07|491.79|490.19|491.79|490.19|491.56|489.96|0
1640599220000|2021-12-27 10:00:20|492.03|490.43|492.27|490.67|492.27|490.67|492.03|490.43|0
1640599230000|2021-12-27 10:00:30|492.03|490.43|492.27|490.67|492.27|490.67|492.03|490.43|0
1640599240000|2021-12-27 10:00:40|492.03|490.43|492.27|490.67|492.27|490.67|492.03|490.43|0
1640599250000|2021-12-27 10:00:50|492.03|490.43|492.03|490.43|492.03|490.43|492.03|490.43|0
1640599260000|2021-12-27 10:01:00|492.27|490.67|492.27|490.67|492.27|490.67|492.27|490.67|0
1640599270000|2021-12-27 10:01:10|492.5|490.9|492.5|490.9|492.5|490.9|492.5|490.9|0
1640599280000|2021-12-27 10:01:20|492.03|490.43|492.03|490.43|492.03|490.43|492.03|490.43|0
1640599330000|2021-12-27 10:02:10|491.79|490.19|492.27|490.67|492.27|490.67|491.79|490.19|0
1640599340000|2021-12-27 10:02:20|492.5|490.9|492.5|490.9|492.5|490.9|492.5|490.9|0
1640599350000|2021-12-27 10:02:30|492.74|491.14|492.74|491.14|492.74|491.14|492.74|491.14|0
1640599360000|2021-12-27 10:02:40|492.61|491.01|492.74|491.14|492.74|491.14|492.61|491.01|0
1640599370000|2021-12-27 10:02:50|492.5|490.9|491.79|490.19|492.5|490.9|491.79|490.19|0
1640599380000|2021-12-27 10:03:00|491.56|489.96|491.32|489.72|491.56|489.96|491.32|489.72|0
1640599390000|2021-12-27 10:03:10|491.09|489.49|491.09|489.49|491.09|489.49|491.09|489.49|0
1640599410000|2021-12-27 10:03:30|491.32|489.72|491.08|489.48|491.32|489.72|491.08|489.48|0
1640599420000|2021-12-27 10:03:40|491.32|489.72|491.2|489.6|491.32|489.72|491.2|489.6|0
1640599430000|2021-12-27 10:03:50|491.32|489.72|490.85|489.25|491.32|489.72|490.85|489.25|0
1640599440000|2021-12-27 10:04:00|490.61|489.01|490.61|489.01|490.61|489.01|490.61|489.01|0
1640599460000|2021-12-27 10:04:20|490.85|489.25|490.61|489.01|490.85|489.25|490.61|489.01|0
1640599470000|2021-12-27 10:04:30|490.85|489.25|490.85|489.25|490.85|489.25|490.73|489.13|0
1640599490000|2021-12-27 10:04:50|491.08|489.48|490.96|489.36|491.08|489.48|490.85|489.25|0
1640599500000|2021-12-27 10:05:00|490.85|489.25|490.85|489.25|490.85|489.25|490.85|489.25|0
1640599520000|2021-12-27 10:05:20|491.08|489.48|491.08|489.48|491.08|489.48|491.08|489.48|0
1640599530000|2021-12-27 10:05:30|490.85|489.25|490.61|489.01|490.85|489.25|490.61|489.01|0
1640599540000|2021-12-27 10:05:40|490.38|488.78|490.61|489.01|490.61|489.01|490.38|488.78|0
1640599560000|2021-12-27 10:06:00|490.38|488.78|490.49|488.89|490.49|488.89|490.38|488.78|0
1640599570000|2021-12-27 10:06:10|490.61|489.01|489.9|488.3|490.85|489.25|489.9|488.3|0
1640599610000|2021-12-27 10:06:50|489.67|488.07|489.9|488.3|489.9|488.3|489.67|488.07|0
1640599620000|2021-12-27 10:07:00|489.67|488.07|489.9|488.3|489.9|488.3|489.67|488.07|0
1640599630000|2021-12-27 10:07:10|489.67|488.07|489.67|488.07|489.67|488.07|489.67|488.07|0
1640599640000|2021-12-27 10:07:20|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640599730000|2021-12-27 10:08:50|490.14|488.54|489.9|488.3|490.14|488.54|489.9|488.3|0
1640599740000|2021-12-27 10:09:00|490.02|488.42|490.02|488.42|490.02|488.42|490.02|488.42|0
1640599750000|2021-12-27 10:09:10|489.9|488.3|490.02|488.42|490.02|488.42|489.9|488.3|0
1640599760000|2021-12-27 10:09:20|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640599800000|2021-12-27 10:10:00|489.67|488.07|490.02|488.42|490.02|488.42|489.67|488.07|0
1640599810000|2021-12-27 10:10:10|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640599820000|2021-12-27 10:10:20|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1640599840000|2021-12-27 10:10:40|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640599850000|2021-12-27 10:10:50|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1640599860000|2021-12-27 10:11:00|490.37|488.77|490.14|488.54|490.37|488.77|490.14|488.54|0
1640599870000|2021-12-27 10:11:10|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640599880000|2021-12-27 10:11:20|490.14|488.54|489.9|488.3|490.14|488.54|489.9|488.3|0
1640599900000|2021-12-27 10:11:40|490.14|488.54|490.14|488.54|490.14|488.54|489.9|488.3|0
1640599920000|2021-12-27 10:12:00|489.9|488.3|490.14|488.54|490.14|488.54|489.9|488.3|0
1640599950000|2021-12-27 10:12:30|490.37|488.77|490.37|488.77|490.37|488.77|490.37|488.77|0
1640599970000|2021-12-27 10:12:50|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1640600000000|2021-12-27 10:13:20|490.01|488.41|490.14|488.54|490.14|488.54|490.01|488.41|0
1640600020000|2021-12-27 10:13:40|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1640600030000|2021-12-27 10:13:50|490.14|488.54|490.14|488.54|490.14|488.54|490.14|488.54|0
1640600100000|2021-12-27 10:15:00|490.37|488.77|490.37|488.77|490.37|488.77|490.37|488.77|0
1640600260000|2021-12-27 10:17:40|491.08|489.48|491.31|489.71|491.31|489.71|491.08|489.48|0
1640600270000|2021-12-27 10:17:50|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1640600290000|2021-12-27 10:18:10|491.79|490.19|492.02|490.42|492.02|490.42|491.79|490.19|0
1640600310000|2021-12-27 10:18:30|492.26|490.66|492.02|490.42|492.26|490.66|492.02|490.42|0
1640600320000|2021-12-27 10:18:40|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1640600330000|2021-12-27 10:18:50|491.78|490.18|491.55|489.95|491.78|490.18|491.55|489.95|0
1640600340000|2021-12-27 10:19:00|491.78|490.18|491.55|489.95|491.78|490.18|491.55|489.95|0
1640600350000|2021-12-27 10:19:10|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640600360000|2021-12-27 10:19:20|492.02|490.42|492.02|490.42|492.02|490.42|492.02|490.42|0
1640600370000|2021-12-27 10:19:30|492.26|490.66|492.26|490.66|492.26|490.66|492.26|490.66|0
1640600380000|2021-12-27 10:19:40|492.13|490.53|492.26|490.66|492.26|490.66|492.13|490.53|0
1640600390000|2021-12-27 10:19:50|492.02|490.42|492.02|490.42|492.02|490.42|492.02|490.42|0
1640600400000|2021-12-27 10:20:00|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640600440000|2021-12-27 10:20:40|491.66|490.06|490.84|489.24|491.78|490.18|490.84|489.24|0
1640600460000|2021-12-27 10:21:00|490.6|489|490.6|489|490.6|489|490.6|489|0
1640600470000|2021-12-27 10:21:10|490.84|489.24|490.84|489.24|490.84|489.24|490.84|489.24|0
1640600480000|2021-12-27 10:21:20|490.6|489|491.08|489.48|491.08|489.48|490.6|489|0
1640600520000|2021-12-27 10:22:00|491.31|489.71|491.31|489.71|491.31|489.71|491.31|489.71|0
1640600530000|2021-12-27 10:22:10|491.55|489.95|491.55|489.95|491.55|489.95|491.31|489.71|0
1640600540000|2021-12-27 10:22:20|491.31|489.71|491.31|489.71|491.31|489.71|491.31|489.71|0
1640600550000|2021-12-27 10:22:30|491.55|489.95|491.55|489.95|491.55|489.95|491.42|489.82|0
1640600560000|2021-12-27 10:22:40|491.42|489.82|491.31|489.71|491.42|489.82|491.31|489.71|0
1640600610000|2021-12-27 10:23:30|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1640600630000|2021-12-27 10:23:50|492.02|490.42|492.02|490.42|492.02|490.42|492.02|490.42|0
1640600650000|2021-12-27 10:24:10|491.9|490.3|491.9|490.3|491.9|490.3|491.78|490.18|0
1640600660000|2021-12-27 10:24:20|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640600670000|2021-12-27 10:24:30|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640600680000|2021-12-27 10:24:40|491.31|489.71|491.19|489.59|491.31|489.71|491.19|489.59|0
1640600690000|2021-12-27 10:24:50|491.31|489.71|491.07|489.47|491.31|489.71|491.07|489.47|0
1640600700000|2021-12-27 10:25:00|491.19|489.59|491.07|489.47|491.19|489.59|491.07|489.47|0
1640600710000|2021-12-27 10:25:10|491.31|489.71|491.31|489.71|491.31|489.71|491.31|489.71|0
1640600740000|2021-12-27 10:25:40|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640600750000|2021-12-27 10:25:50|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1640600780000|2021-12-27 10:26:20|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640600800000|2021-12-27 10:26:40|491.66|490.06|491.66|490.06|491.66|490.06|491.66|490.06|0
1640600810000|2021-12-27 10:26:50|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640600820000|2021-12-27 10:27:00|491.54|489.94|491.31|489.71|491.54|489.94|491.31|489.71|0
1640600830000|2021-12-27 10:27:10|491.54|489.94|491.07|489.47|491.54|489.94|491.07|489.47|0
1640600840000|2021-12-27 10:27:20|490.84|489.24|490.84|489.24|490.84|489.24|490.84|489.24|0
1640600850000|2021-12-27 10:27:30|490.95|489.35|491.07|489.47|491.07|489.47|490.95|489.35|0
1640600860000|2021-12-27 10:27:40|490.95|489.35|491.07|489.47|491.07|489.47|490.84|489.24|0
1640600880000|2021-12-27 10:28:00|490.95|489.35|491.07|489.47|491.07|489.47|490.84|489.24|0
1640600910000|2021-12-27 10:28:30|490.84|489.24|490.84|489.24|490.84|489.24|490.84|489.24|0
1640600970000|2021-12-27 10:29:30|491.07|489.47|491.07|489.47|491.07|489.47|491.07|489.47|0
1640600990000|2021-12-27 10:29:50|491.31|489.71|491.42|489.82|491.42|489.82|491.31|489.71|0
1640601000000|2021-12-27 10:30:00|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640601010000|2021-12-27 10:30:10|491.78|490.18|491.54|489.94|491.78|490.18|491.54|489.94|0
1640601020000|2021-12-27 10:30:20|491.66|490.06|491.78|490.18|491.78|490.18|491.66|490.06|0
1640601050000|2021-12-27 10:30:50|491.54|489.94|491.66|490.06|491.66|490.06|491.54|489.94|0
1640601060000|2021-12-27 10:31:00|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640601080000|2021-12-27 10:31:20|491.66|490.06|491.78|490.18|491.78|490.18|491.54|489.94|0
1640601110000|2021-12-27 10:31:50|491.89|490.29|492.01|490.41|492.01|490.41|491.78|490.18|0
1640601120000|2021-12-27 10:32:00|492.25|490.65|492.36|490.76|492.36|490.76|492.25|490.65|0
1640601130000|2021-12-27 10:32:10|491.78|490.18|492.01|490.41|492.01|490.41|491.78|490.18|0
1640601170000|2021-12-27 10:32:50|492.25|490.65|492.25|490.65|492.25|490.65|492.25|490.65|0
1640601180000|2021-12-27 10:33:00|492.13|490.53|492.01|490.41|492.13|490.53|492.01|490.41|0
1640601190000|2021-12-27 10:33:10|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1640601200000|2021-12-27 10:33:20|492.01|490.41|492.25|490.65|492.25|490.65|492.01|490.41|0
1640601210000|2021-12-27 10:33:30|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1640601220000|2021-12-27 10:33:40|492.25|490.65|492.25|490.65|492.25|490.65|492.25|490.65|0
1640601240000|2021-12-27 10:34:00|492.13|490.53|492.01|490.41|492.13|490.53|492.01|490.41|0
1640601250000|2021-12-27 10:34:10|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1640601260000|2021-12-27 10:34:20|492.01|490.41|492.13|490.53|492.13|490.53|492.01|490.41|0
1640601270000|2021-12-27 10:34:30|492.25|490.65|492.13|490.53|492.25|490.65|492.13|490.53|0
1640601280000|2021-12-27 10:34:40|492.01|490.41|492.01|490.41|492.01|490.41|492.01|490.41|0
1640601310000|2021-12-27 10:35:10|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640601320000|2021-12-27 10:35:20|492.01|490.41|491.78|490.18|492.01|490.41|491.78|490.18|0
1640601330000|2021-12-27 10:35:30|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640601340000|2021-12-27 10:35:40|491.78|490.18|491.78|490.18|491.78|490.18|491.78|490.18|0
1640601350000|2021-12-27 10:35:50|491.65|490.05|491.65|490.05|491.65|490.05|491.65|490.05|0
1640601360000|2021-12-27 10:36:00|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640601370000|2021-12-27 10:36:10|491.3|489.7|491.3|489.7|491.3|489.7|491.3|489.7|0
1640601380000|2021-12-27 10:36:20|491.54|489.94|491.54|489.94|491.54|489.94|491.3|489.7|0
1640601390000|2021-12-27 10:36:30|491.42|489.82|491.3|489.7|491.42|489.82|491.3|489.7|0
1640601400000|2021-12-27 10:36:40|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640601420000|2021-12-27 10:37:00|491.78|490.18|492.25|490.65|492.25|490.65|491.78|490.18|0
1640601440000|2021-12-27 10:37:20|492.01|490.41|492.01|490.41|492.01|490.41|492.01|490.41|0
1640601450000|2021-12-27 10:37:30|491.78|490.18|491.78|490.18|491.89|490.29|491.78|490.18|0
1640601460000|2021-12-27 10:37:40|491.89|490.29|491.77|490.17|491.89|490.29|491.77|490.17|0
1640601470000|2021-12-27 10:37:50|492.01|490.41|491.89|490.29|492.01|490.41|491.89|490.29|0
1640601480000|2021-12-27 10:38:00|491.77|490.17|491.89|490.29|491.89|490.29|491.77|490.17|0
1640601490000|2021-12-27 10:38:10|492.01|490.41|492.01|490.41|492.01|490.41|492.01|490.41|0
1640601500000|2021-12-27 10:38:20|492.12|490.52|492.25|490.65|492.25|490.65|492.12|490.52|0
1640601530000|2021-12-27 10:38:50|492.01|490.41|492.01|490.41|492.01|490.41|492.01|490.41|0
1640601570000|2021-12-27 10:39:30|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640601600000|2021-12-27 10:40:00|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640601620000|2021-12-27 10:40:20|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640601660000|2021-12-27 10:41:00|491.54|489.94|491.54|489.94|491.54|489.94|491.54|489.94|0
1640601670000|2021-12-27 10:41:10|492.01|490.41|491.77|490.17|492.01|490.41|491.77|490.17|0
1640601680000|2021-12-27 10:41:20|492.01|490.41|491.89|490.29|492.01|490.41|491.89|490.29|0
1640601690000|2021-12-27 10:41:30|492.01|490.41|491.77|490.17|492.01|490.41|491.77|490.17|0
1640601700000|2021-12-27 10:41:40|491.65|490.05|491.65|490.05|491.65|490.05|491.65|490.05|0
1640601710000|2021-12-27 10:41:50|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640601720000|2021-12-27 10:42:00|491.89|490.29|492.01|490.41|492.01|490.41|491.77|490.17|0
1640601730000|2021-12-27 10:42:10|491.89|490.29|491.89|490.29|492.01|490.41|491.89|490.29|0
1640601740000|2021-12-27 10:42:20|492.01|490.41|491.89|490.29|492.01|490.41|491.89|490.29|0
1640601750000|2021-12-27 10:42:30|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640601780000|2021-12-27 10:43:00|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640601790000|2021-12-27 10:43:10|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640601800000|2021-12-27 10:43:20|491.89|490.29|492.01|490.41|492.01|490.41|491.89|490.29|0
1640601820000|2021-12-27 10:43:40|492.12|490.52|492.24|490.64|492.24|490.64|492.12|490.52|0
1640601830000|2021-12-27 10:43:50|492.01|490.41|492.01|490.41|492.01|490.41|492.01|490.41|0
1640601840000|2021-12-27 10:44:00|492.24|490.64|492.24|490.64|492.24|490.64|492.24|490.64|0
1640601900000|2021-12-27 10:45:00|492.36|490.76|492.36|490.76|492.36|490.76|492.36|490.76|0
1640601910000|2021-12-27 10:45:10|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1640601920000|2021-12-27 10:45:20|492.71|491.11|492.71|491.11|492.71|491.11|492.71|491.11|0
1640601930000|2021-12-27 10:45:30|492.95|491.35|492.95|491.35|492.95|491.35|492.95|491.35|0
1640601960000|2021-12-27 10:46:00|493.19|491.59|493.19|491.59|493.19|491.59|493.19|491.59|0
1640601970000|2021-12-27 10:46:10|492.95|491.35|492.95|491.35|492.95|491.35|492.95|491.35|0
1640602000000|2021-12-27 10:46:40|492.83|491.23|492.83|491.23|492.83|491.23|492.83|491.23|0
1640602010000|2021-12-27 10:46:50|492.71|491.11|492.95|491.35|492.95|491.35|492.71|491.11|0
1640602030000|2021-12-27 10:47:10|492.71|491.11|492.95|491.35|492.95|491.35|492.71|491.11|0
1640602040000|2021-12-27 10:47:20|493.06|491.46|492.95|491.35|493.06|491.46|492.95|491.35|0
1640602050000|2021-12-27 10:47:30|492.83|491.23|492.83|491.23|492.83|491.23|492.83|491.23|0
1640602060000|2021-12-27 10:47:40|492.95|491.35|492.95|491.35|492.95|491.35|492.95|491.35|0
1640602120000|2021-12-27 10:48:40|492.71|491.11|492.95|491.35|492.95|491.35|492.71|491.11|0
1640602130000|2021-12-27 10:48:50|492.81|491.21|492.69|491.09|492.81|491.21|492.69|491.09|0
1640602140000|2021-12-27 10:49:00|492.81|491.21|492.81|491.21|492.81|491.21|492.81|491.21|0
1640602150000|2021-12-27 10:49:10|492.57|490.97|492.45|490.85|492.57|490.97|492.34|490.74|0
1640602160000|2021-12-27 10:49:20|492.57|490.97|492.45|490.85|492.81|491.21|492.45|490.85|0
1640602170000|2021-12-27 10:49:30|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1640602180000|2021-12-27 10:49:40|492.45|490.85|492.45|490.85|492.45|490.85|492.45|490.85|0
1640602190000|2021-12-27 10:49:50|492.57|490.97|492.57|490.97|492.57|490.97|492.57|490.97|0
1640602200000|2021-12-27 10:50:00|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1640602220000|2021-12-27 10:50:20|492.1|490.5|492.1|490.5|492.1|490.5|492.1|490.5|0
1640602240000|2021-12-27 10:50:40|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1640602250000|2021-12-27 10:50:50|492.57|490.97|492.34|490.74|492.57|490.97|492.34|490.74|0
1640602270000|2021-12-27 10:51:10|492.1|490.5|492.1|490.5|492.1|490.5|492.1|490.5|0
1640602310000|2021-12-27 10:51:50|492.34|490.74|492.34|490.74|492.34|490.74|492.34|490.74|0
1640602380000|2021-12-27 10:53:00|492.57|490.97|492.57|490.97|492.57|490.97|492.57|490.97|0
1640602390000|2021-12-27 10:53:10|492.68|491.08|492.81|491.21|493.04|491.44|492.68|491.08|0
1640602410000|2021-12-27 10:53:30|492.68|491.08|492.68|491.08|492.68|491.08|492.68|491.08|0
1640602420000|2021-12-27 10:53:40|492.81|491.21|492.68|491.08|492.81|491.21|492.68|491.08|0
1640602430000|2021-12-27 10:53:50|492.81|491.21|492.81|491.21|492.81|491.21|492.81|491.21|0
1640602440000|2021-12-27 10:54:00|492.68|491.08|492.57|490.97|492.68|491.08|492.57|490.97|0
1640602450000|2021-12-27 10:54:10|492.81|491.21|492.81|491.21|492.81|491.21|492.81|491.21|0
1640602470000|2021-12-27 10:54:30|492.68|491.08|492.68|491.08|492.68|491.08|492.57|490.97|0
1640602480000|2021-12-27 10:54:40|492.81|491.21|491.86|490.26|492.81|491.21|491.86|490.26|0
1640602490000|2021-12-27 10:54:50|491.98|490.38|491.86|490.26|491.98|490.38|491.86|490.26|0
1640602500000|2021-12-27 10:55:00|491.74|490.14|491.39|489.79|491.74|490.14|491.39|489.79|0
1640602510000|2021-12-27 10:55:10|491.5|489.9|491.63|490.03|491.63|490.03|491.5|489.9|0
1640602520000|2021-12-27 10:55:20|491.39|489.79|491.39|489.79|491.39|489.79|491.15|489.55|0
1640602560000|2021-12-27 10:56:00|491.5|489.9|491.63|490.03|491.63|490.03|491.5|489.9|0
1640602590000|2021-12-27 10:56:30|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640602610000|2021-12-27 10:56:50|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640602620000|2021-12-27 10:57:00|491.5|489.9|491.15|489.55|491.5|489.9|491.15|489.55|0
1640602630000|2021-12-27 10:57:10|491.03|489.43|491.03|489.43|491.03|489.43|491.03|489.43|0
1640602640000|2021-12-27 10:57:20|491.15|489.55|491.15|489.55|491.15|489.55|491.15|489.55|0
1640602670000|2021-12-27 10:57:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640602680000|2021-12-27 10:58:00|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1640602690000|2021-12-27 10:58:10|491.39|489.79|491.62|490.02|491.62|490.02|491.39|489.79|0
1640602710000|2021-12-27 10:58:30|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640602720000|2021-12-27 10:58:40|491.15|489.55|491.15|489.55|491.15|489.55|491.15|489.55|0
1640602730000|2021-12-27 10:58:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640602740000|2021-12-27 10:59:00|491.15|489.55|491.15|489.55|491.15|489.55|491.15|489.55|0
1640602750000|2021-12-27 10:59:10|491.27|489.67|491.15|489.55|491.27|489.67|491.15|489.55|0
1640602760000|2021-12-27 10:59:20|491.32|489.72|491.42|489.82|491.42|489.82|491.32|489.72|0
1640602770000|2021-12-27 10:59:30|491.66|490.06|491.66|490.06|491.66|490.06|491.66|490.06|0
1640602780000|2021-12-27 10:59:40|491.89|490.29|491.89|490.29|491.89|490.29|491.66|490.06|0
1640602790000|2021-12-27 10:59:50|491.66|490.06|491.89|490.29|491.89|490.29|491.66|490.06|0
1640602800000|2021-12-27 11:00:00|491.77|490.17|492.01|490.41|492.01|490.41|491.77|490.17|0
1640602810000|2021-12-27 11:00:10|492.13|490.53|492.13|490.53|492.13|490.53|492.13|490.53|0
1640602820000|2021-12-27 11:00:20|491.89|490.29|492.13|490.53|492.13|490.53|491.89|490.29|0
1640602880000|2021-12-27 11:01:20|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640602890000|2021-12-27 11:01:30|492.13|490.53|492.13|490.53|492.13|490.53|491.89|490.29|0
1640602900000|2021-12-27 11:01:40|491.89|490.29|491.66|490.06|491.89|490.29|491.66|490.06|0
1640602910000|2021-12-27 11:01:50|491.77|490.17|491.66|490.06|491.77|490.17|491.66|490.06|0
1640602920000|2021-12-27 11:02:00|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640602930000|2021-12-27 11:02:10|491.3|489.7|491.19|489.59|491.3|489.7|491.19|489.59|0
1640602940000|2021-12-27 11:02:20|491.3|489.7|491.3|489.7|491.3|489.7|491.3|489.7|0
1640602950000|2021-12-27 11:02:30|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640602960000|2021-12-27 11:02:40|491.66|490.06|491.66|490.06|491.66|490.06|491.66|490.06|0
1640602970000|2021-12-27 11:02:50|491.77|490.17|491.77|490.17|491.77|490.17|491.77|490.17|0
1640602980000|2021-12-27 11:03:00|491.66|490.06|491.66|490.06|491.66|490.06|491.66|490.06|0
1640603000000|2021-12-27 11:03:20|491.53|489.93|491.42|489.82|491.53|489.93|491.42|489.82|0
1640603020000|2021-12-27 11:03:40|491.3|489.7|491.42|489.82|491.42|489.82|491.3|489.7|0
1640603040000|2021-12-27 11:04:00|491.18|489.58|490.95|489.35|491.18|489.58|490.95|489.35|0
1640603050000|2021-12-27 11:04:10|491.18|489.58|491.42|489.82|491.42|489.82|491.18|489.58|0
1640603060000|2021-12-27 11:04:20|491.3|489.7|491.18|489.58|491.3|489.7|491.18|489.58|0
1640603080000|2021-12-27 11:04:40|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640603150000|2021-12-27 11:05:50|491.65|490.05|491.65|490.05|491.65|490.05|491.65|490.05|0
1640603160000|2021-12-27 11:06:00|491.42|489.82|491.65|490.05|491.77|490.17|491.42|489.82|0
1640603180000|2021-12-27 11:06:20|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1640603190000|2021-12-27 11:06:30|491.53|489.93|491.53|489.93|491.53|489.93|491.53|489.93|0
1640603200000|2021-12-27 11:06:40|491.65|490.05|491.77|490.17|491.77|490.17|491.65|490.05|0
1640603210000|2021-12-27 11:06:50|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603240000|2021-12-27 11:07:20|491.77|490.17|491.89|490.29|491.89|490.29|491.77|490.17|0
1640603270000|2021-12-27 11:07:50|492.24|490.64|492.36|490.76|492.36|490.76|492.13|490.53|0
1640603320000|2021-12-27 11:08:40|492.12|490.52|492.24|490.64|492.24|490.64|492.12|490.52|0
1640603330000|2021-12-27 11:08:50|492.36|490.76|492.36|490.76|492.36|490.76|492.36|490.76|0
1640603340000|2021-12-27 11:09:00|492.24|490.64|492.24|490.64|492.24|490.64|492.12|490.52|0
1640603350000|2021-12-27 11:09:10|492.12|490.52|492.12|490.52|492.24|490.64|492.12|490.52|0
1640603360000|2021-12-27 11:09:20|492.24|490.64|492.36|490.76|492.36|490.76|492.24|490.64|0
1640603370000|2021-12-27 11:09:30|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603410000|2021-12-27 11:10:10|492.24|490.64|492.12|490.52|492.24|490.64|492.12|490.52|0
1640603420000|2021-12-27 11:10:20|492|490.4|491.89|490.29|492|490.4|491.89|490.29|0
1640603430000|2021-12-27 11:10:30|492.12|490.52|492|490.4|492.12|490.52|491.89|490.29|0
1640603440000|2021-12-27 11:10:40|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603450000|2021-12-27 11:10:50|491.77|490.17|491.65|490.05|491.77|490.17|491.65|490.05|0
1640603460000|2021-12-27 11:11:00|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603480000|2021-12-27 11:11:20|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603530000|2021-12-27 11:12:10|491.76|490.16|491.76|490.16|491.76|490.16|491.76|490.16|0
1640603540000|2021-12-27 11:12:20|491.65|490.05|491.65|490.05|491.89|490.29|491.65|490.05|0
1640603570000|2021-12-27 11:12:50|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603580000|2021-12-27 11:13:00|491.76|490.16|491.76|490.16|491.76|490.16|491.76|490.16|0
1640603590000|2021-12-27 11:13:10|491.65|490.05|491.89|490.29|491.89|490.29|491.65|490.05|0
1640603660000|2021-12-27 11:14:20|492|490.4|492|490.4|492|490.4|491.89|490.29|0
1640603670000|2021-12-27 11:14:30|491.89|490.29|492|490.4|492|490.4|491.89|490.29|0
1640603680000|2021-12-27 11:14:40|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603700000|2021-12-27 11:15:00|492|490.4|492|490.4|492|490.4|492|490.4|0
1640603720000|2021-12-27 11:15:20|491.89|490.29|491.89|490.29|491.89|490.29|491.89|490.29|0
1640603730000|2021-12-27 11:15:30|492|490.4|492|490.4|492.12|490.52|492|490.4|0
1640603740000|2021-12-27 11:15:40|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603750000|2021-12-27 11:15:50|491.89|490.29|492|490.4|492|490.4|491.89|490.29|0
1640603760000|2021-12-27 11:16:00|491.89|490.29|492|490.4|492.12|490.52|491.89|490.29|0
1640603770000|2021-12-27 11:16:10|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603810000|2021-12-27 11:16:50|492|490.4|492.12|490.52|492.12|490.52|491.88|490.28|0
1640603820000|2021-12-27 11:17:00|492.36|490.76|491.88|490.28|492.36|490.76|491.88|490.28|0
1640603850000|2021-12-27 11:17:30|492|490.4|491.88|490.28|492.12|490.52|491.88|490.28|0
1640603860000|2021-12-27 11:17:40|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603870000|2021-12-27 11:17:50|492|490.4|492|490.4|492|490.4|491.88|490.28|0
1640603880000|2021-12-27 11:18:00|491.88|490.28|492|490.4|492|490.4|491.88|490.28|0
1640603890000|2021-12-27 11:18:10|492.23|490.63|492.23|490.63|492.23|490.63|492.23|490.63|0
1640603900000|2021-12-27 11:18:20|492.12|490.52|492.12|490.52|492.12|490.52|492.12|490.52|0
1640603930000|2021-12-27 11:18:50|491.88|490.28|491.88|490.28|491.88|490.28|491.88|490.28|0
1640603940000|2021-12-27 11:19:00|492|490.4|491.88|490.28|492|490.4|491.88|490.28|0
1640603960000|2021-12-27 11:19:20|491.65|490.05|491.65|490.05|491.65|490.05|491.65|490.05|0
1640603970000|2021-12-27 11:19:30|491.88|490.28|491.88|490.28|491.88|490.28|491.88|490.28|0
1640603980000|2021-12-27 11:19:40|491.76|490.16|491.88|490.28|491.88|490.28|491.76|490.16|0
1640603990000|2021-12-27 11:19:50|491.76|490.16|491.88|490.28|491.88|490.28|491.76|490.16|0
1640604040000|2021-12-27 11:20:40|491.76|490.16|491.65|490.05|491.76|490.16|491.65|490.05|0
1640604050000|2021-12-27 11:20:50|491.76|490.16|491.76|490.16|491.76|490.16|491.76|490.16|0
1640604060000|2021-12-27 11:21:00|491.65|490.05|491.65|490.05|491.65|490.05|491.65|490.05|0
1640604070000|2021-12-27 11:21:10|491.41|489.81|491.41|489.81|491.41|489.81|491.41|489.81|0
1640604160000|2021-12-27 11:22:40|490.94|489.34|490.58|488.98|490.94|489.34|490.58|488.98|0
1640604170000|2021-12-27 11:22:50|490.47|488.87|490.58|488.98|490.58|488.98|490.47|488.87|0
1640604180000|2021-12-27 11:23:00|490.47|488.87|490.58|488.98|490.58|488.98|490.47|488.87|0
1640604190000|2021-12-27 11:23:10|490.7|489.1|490.7|489.1|490.7|489.1|490.58|488.98|0
1640604200000|2021-12-27 11:23:20|490.58|488.98|490.7|489.1|490.7|489.1|490.47|488.87|0
1640604220000|2021-12-27 11:23:40|490.58|488.98|490.58|488.98|490.58|488.98|490.58|488.98|0
1640604230000|2021-12-27 11:23:50|490.7|489.1|490.47|488.87|490.7|489.1|490.47|488.87|0
1640604240000|2021-12-27 11:24:00|490.23|488.63|490.47|488.87|490.47|488.87|490.23|488.63|0
1640604250000|2021-12-27 11:24:10|490.34|488.74|490.23|488.63|490.34|488.74|490.23|488.63|0
1640604260000|2021-12-27 11:24:20|490.47|488.87|490.47|488.87|490.47|488.87|490.47|488.87|0
1640604270000|2021-12-27 11:24:30|490.7|489.1|490.7|489.1|490.7|489.1|490.7|489.1|0
1640604280000|2021-12-27 11:24:40|490.58|488.98|490.7|489.1|490.7|489.1|490.58|488.98|0
1640604290000|2021-12-27 11:24:50|490.82|489.22|490.82|489.22|490.82|489.22|490.82|489.22|0
1640604300000|2021-12-27 11:25:00|490.7|489.1|491.17|489.57|491.17|489.57|490.7|489.1|0
1640604310000|2021-12-27 11:25:10|491.29|489.69|491.29|489.69|491.29|489.69|491.17|489.57|0
1640604320000|2021-12-27 11:25:20|491.17|489.57|491.29|489.69|491.29|489.69|491.17|489.57|0
1640604330000|2021-12-27 11:25:30|491.17|489.57|491.17|489.57|491.17|489.57|491.17|489.57|0
1640604370000|2021-12-27 11:26:10|491.05|489.45|491.05|489.45|491.05|489.45|491.05|489.45|0
1640604380000|2021-12-27 11:26:20|491.17|489.57|491.41|489.81|491.41|489.81|491.05|489.45|0
1640604400000|2021-12-27 11:26:40|491.52|489.92|491.64|490.04|491.64|490.04|491.52|489.92|0
1640604450000|2021-12-27 11:27:30|491.41|489.81|491.41|489.81|491.41|489.81|491.41|489.81|0
1640604460000|2021-12-27 11:27:40|491.17|489.57|491.17|489.57|491.17|489.57|491.17|489.57|0
1640604470000|2021-12-27 11:27:50|491.05|489.45|490.94|489.34|491.17|489.57|490.94|489.34|0
1640604480000|2021-12-27 11:28:00|490.7|489.1|490.94|489.34|490.94|489.34|490.7|489.1|0
1640604490000|2021-12-27 11:28:10|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640604500000|2021-12-27 11:28:20|490.94|489.34|490.7|489.1|490.94|489.34|490.7|489.1|0
1640604510000|2021-12-27 11:28:30|490.81|489.21|490.7|489.1|490.81|489.21|490.7|489.1|0
1640604520000|2021-12-27 11:28:40|490.81|489.21|490.7|489.1|490.81|489.21|490.7|489.1|0
1640604540000|2021-12-27 11:29:00|490.81|489.21|490.7|489.1|490.81|489.21|490.7|489.1|0
1640604570000|2021-12-27 11:29:30|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640604580000|2021-12-27 11:29:40|490.94|489.34|490.94|489.34|490.94|489.34|490.94|489.34|0
1640604590000|2021-12-27 11:29:50|490.81|489.21|490.81|489.21|490.94|489.34|490.81|489.21|0
1640604600000|2021-12-27 11:30:00|490.93|489.33|490.93|489.33|490.93|489.33|490.93|489.33|0
1640604610000|2021-12-27 11:30:10|491.05|489.45|491.05|489.45|491.05|489.45|491.05|489.45|0
1640604620000|2021-12-27 11:30:20|490.93|489.33|490.93|489.33|490.93|489.33|490.93|489.33|0
1640604640000|2021-12-27 11:30:40|490.81|489.21|490.93|489.33|490.93|489.33|490.81|489.21|0
1640604650000|2021-12-27 11:30:50|491.05|489.45|491.17|489.57|491.17|489.57|491.05|489.45|0
1640604680000|2021-12-27 11:31:20|491.28|489.68|491.17|489.57|491.41|489.81|491.17|489.57|0
1640604730000|2021-12-27 11:32:10|490.93|489.33|490.7|489.1|490.93|489.33|490.7|489.1|0
1640604740000|2021-12-27 11:32:20|490.58|488.98|490.7|489.1|490.7|489.1|490.58|488.98|0
1640604750000|2021-12-27 11:32:30|490.46|488.86|490.46|488.86|490.7|489.1|490.46|488.86|0
1640604760000|2021-12-27 11:32:40|490.23|488.63|490.34|488.74|490.34|488.74|490.23|488.63|0
1640604770000|2021-12-27 11:32:50|490.23|488.63|490.23|488.63|490.23|488.63|490.23|488.63|0
1640604780000|2021-12-27 11:33:00|489.99|488.39|490.23|488.63|490.23|488.63|489.99|488.39|0
1640604800000|2021-12-27 11:33:20|489.99|488.39|490.1|488.5|490.1|488.5|489.99|488.39|0
1640604810000|2021-12-27 11:33:30|490.23|488.63|490.23|488.63|490.23|488.63|490.23|488.63|0
1640604820000|2021-12-27 11:33:40|490.34|488.74|490.7|489.1|490.7|489.1|490.34|488.74|0
1640604830000|2021-12-27 11:33:50|490.81|489.21|490.81|489.21|490.81|489.21|490.81|489.21|0
1640604840000|2021-12-27 11:34:00|490.7|489.1|490.46|488.86|490.7|489.1|490.46|488.86|0
1640604890000|2021-12-27 11:34:50|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640604900000|2021-12-27 11:35:00|490.7|489.1|490.81|489.21|490.81|489.21|490.7|489.1|0
1640604910000|2021-12-27 11:35:10|490.93|489.33|490.93|489.33|490.93|489.33|490.93|489.33|0
1640604920000|2021-12-27 11:35:20|491.05|489.45|491.4|489.8|491.4|489.8|491.05|489.45|0
1640604930000|2021-12-27 11:35:30|491.28|489.68|491.4|489.8|491.4|489.8|491.28|489.68|0
1640604990000|2021-12-27 11:36:30|491.64|490.04|491.52|489.92|491.64|490.04|491.52|489.92|0
1640605000000|2021-12-27 11:36:40|491.4|489.8|491.64|490.04|491.64|490.04|491.4|489.8|0
1640605010000|2021-12-27 11:36:50|491.52|489.92|491.4|489.8|491.52|489.92|491.4|489.8|0
1640605060000|2021-12-27 11:37:40|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1640605080000|2021-12-27 11:38:00|491.17|489.57|491.17|489.57|491.17|489.57|491.17|489.57|0
1640605090000|2021-12-27 11:38:10|490.93|489.33|491.17|489.57|491.17|489.57|490.93|489.33|0
1640605110000|2021-12-27 11:38:30|491.4|489.8|491.17|489.57|491.4|489.8|491.17|489.57|0
1640605130000|2021-12-27 11:38:50|491.28|489.68|491.28|489.68|491.28|489.68|491.28|489.68|0
1640605140000|2021-12-27 11:39:00|491.17|489.57|491.4|489.8|491.4|489.8|491.17|489.57|0
1640605160000|2021-12-27 11:39:20|491.28|489.68|491.4|489.8|491.4|489.8|491.28|489.68|0
1640605210000|2021-12-27 11:40:10|491.64|490.04|491.64|490.04|491.64|490.04|491.64|490.04|0
1640605220000|2021-12-27 11:40:20|491.51|489.91|491.64|490.04|491.64|490.04|491.51|489.91|0
1640605230000|2021-12-27 11:40:30|491.75|490.15|491.99|490.39|491.99|490.39|491.75|490.15|0
1640605240000|2021-12-27 11:40:40|491.87|490.27|491.87|490.27|491.99|490.39|491.87|490.27|0
1640605250000|2021-12-27 11:40:50|492.11|490.51|492.22|490.62|492.22|490.62|492.11|490.51|0
1640605260000|2021-12-27 11:41:00|492.11|490.51|492.11|490.51|492.11|490.51|492.11|490.51|0
1640605280000|2021-12-27 11:41:20|491.87|490.27|491.99|490.39|492.11|490.51|491.87|490.27|0
1640605290000|2021-12-27 11:41:30|491.87|490.27|491.87|490.27|491.87|490.27|491.87|490.27|0
1640605310000|2021-12-27 11:41:50|491.99|490.39|491.87|490.27|491.99|490.39|491.87|490.27|0
1640605320000|2021-12-27 11:42:00|491.64|490.04|491.64|490.04|491.64|490.04|491.64|490.04|0
1640605340000|2021-12-27 11:42:20|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1640605370000|2021-12-27 11:42:50|491.51|489.91|491.4|489.8|491.51|489.91|491.4|489.8|0
1640605380000|2021-12-27 11:43:00|491.51|489.91|491.51|489.91|491.51|489.91|491.51|489.91|0
1640605400000|2021-12-27 11:43:20|491.64|490.04|491.64|490.04|491.64|490.04|491.64|490.04|0
1640605430000|2021-12-27 11:43:50|491.75|490.15|491.87|490.27|491.87|490.27|491.75|490.15|0
1640605440000|2021-12-27 11:44:00|491.51|489.91|491.4|489.8|491.63|490.03|491.4|489.8|0
1640605450000|2021-12-27 11:44:10|491.51|489.91|491.63|490.03|491.63|490.03|491.4|489.8|0
1640605470000|2021-12-27 11:44:30|491.51|489.91|491.51|489.91|491.51|489.91|491.51|489.91|0
1640605480000|2021-12-27 11:44:40|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1640605580000|2021-12-27 11:46:20|491.16|489.56|491.04|489.44|491.16|489.56|490.93|489.33|0
1640605590000|2021-12-27 11:46:30|491.16|489.56|491.16|489.56|491.16|489.56|491.16|489.56|0
1640605610000|2021-12-27 11:46:50|491.4|489.8|491.4|489.8|491.4|489.8|491.4|489.8|0
1640605620000|2021-12-27 11:47:00|491.16|489.56|491.28|489.68|491.28|489.68|491.16|489.56|0
1640605630000|2021-12-27 11:47:10|491.27|489.67|491.16|489.56|491.27|489.67|491.16|489.56|0
1640605640000|2021-12-27 11:47:20|491.27|489.67|491.16|489.56|491.27|489.67|491.16|489.56|0
1640605650000|2021-12-27 11:47:30|491.27|489.67|490.93|489.33|491.27|489.67|490.93|489.33|0
1640605660000|2021-12-27 11:47:40|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640605670000|2021-12-27 11:47:50|490.69|489.09|490.8|489.2|490.8|489.2|490.69|489.09|0
1640605680000|2021-12-27 11:48:00|490.93|489.33|491.04|489.44|491.04|489.44|490.93|489.33|0
1640605690000|2021-12-27 11:48:10|490.93|489.33|491.04|489.44|491.16|489.56|490.93|489.33|0
1640605700000|2021-12-27 11:48:20|490.8|489.2|490.8|489.2|490.93|489.33|490.8|489.2|0
1640605710000|2021-12-27 11:48:30|490.93|489.33|490.69|489.09|490.93|489.33|490.69|489.09|0
1640605720000|2021-12-27 11:48:40|490.8|489.2|490.8|489.2|490.93|489.33|490.8|489.2|0
1640605740000|2021-12-27 11:49:00|490.93|489.33|490.69|489.09|490.93|489.33|490.69|489.09|0
1640605760000|2021-12-27 11:49:20|490.92|489.32|490.8|489.2|490.92|489.32|490.8|489.2|0
1640605780000|2021-12-27 11:49:40|490.92|489.32|490.92|489.32|490.92|489.32|490.92|489.32|0
1640605790000|2021-12-27 11:49:50|490.8|489.2|490.8|489.2|490.8|489.2|490.8|489.2|0
1640605800000|2021-12-27 11:50:00|490.92|489.32|490.8|489.2|490.92|489.32|490.8|489.2|0
1640605810000|2021-12-27 11:50:10|490.92|489.32|490.92|489.32|490.92|489.32|490.92|489.32|0
1640605830000|2021-12-27 11:50:30|490.8|489.2|490.8|489.2|490.92|489.32|490.8|489.2|0
1640605840000|2021-12-27 11:50:40|490.69|489.09|490.57|488.97|490.69|489.09|490.57|488.97|0
1640605850000|2021-12-27 11:50:50|490.69|489.09|490.69|489.09|490.69|489.09|490.69|489.09|0
1640605860000|2021-12-27 11:51:00|490.57|488.97|490.57|488.97|490.57|488.97|490.57|488.97|0
1640605870000|2021-12-27 11:51:10|490.69|489.09|490.69|489.09|490.69|489.09|490.69|489.09|0
1640605910000|2021-12-27 11:51:50|490.92|489.32|491.04|489.44|491.04|489.44|490.92|489.32|0
1640605920000|2021-12-27 11:52:00|490.92|489.32|490.92|489.32|490.92|489.32|490.92|489.32|0
1640605930000|2021-12-27 11:52:10|491.04|489.44|490.92|489.32|491.04|489.44|490.92|489.32|0
1640605940000|2021-12-27 11:52:20|491.04|489.44|490.92|489.32|491.16|489.56|490.92|489.32|0
1640605970000|2021-12-27 11:52:50|491.04|489.44|491.04|489.44|491.04|489.44|491.04|489.44|0
1640605980000|2021-12-27 11:53:00|491.16|489.56|491.16|489.56|491.16|489.56|491.16|489.56|0
1640605990000|2021-12-27 11:53:10|491.04|489.44|491.04|489.44|491.04|489.44|491.04|489.44|0
1640606000000|2021-12-27 11:53:20|491.16|489.56|491.16|489.56|491.16|489.56|491.04|489.44|0
1640606010000|2021-12-27 11:53:30|491.04|489.44|490.92|489.32|491.04|489.44|490.92|489.32|0
1640606020000|2021-12-27 11:53:40|491.16|489.56|491.16|489.56|491.16|489.56|491.16|489.56|0
1640606030000|2021-12-27 11:53:50|491.39|489.79|491.16|489.56|491.39|489.79|491.16|489.56|0
1640606040000|2021-12-27 11:54:00|491.27|489.67|491.27|489.67|491.27|489.67|491.27|489.67|0
1640606050000|2021-12-27 11:54:10|491.39|489.79|491.39|489.79|491.63|490.03|491.39|489.79|0
1640606070000|2021-12-27 11:54:30|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606090000|2021-12-27 11:54:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606100000|2021-12-27 11:55:00|491.63|490.03|491.74|490.14|491.74|490.14|491.63|490.03|0
1640606110000|2021-12-27 11:55:10|491.86|490.26|491.74|490.14|491.86|490.26|491.74|490.14|0
1640606120000|2021-12-27 11:55:20|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606130000|2021-12-27 11:55:30|491.51|489.91|491.39|489.79|491.51|489.91|491.39|489.79|0
1640606150000|2021-12-27 11:55:50|491.16|489.56|491.39|489.79|491.39|489.79|491.16|489.56|0
1640606160000|2021-12-27 11:56:00|491.51|489.91|491.39|489.79|491.51|489.91|491.39|489.79|0
1640606170000|2021-12-27 11:56:10|491.51|489.91|491.51|489.91|491.51|489.91|491.51|489.91|0
1640606190000|2021-12-27 11:56:30|491.39|489.79|491.51|489.91|491.51|489.91|491.39|489.79|0
1640606200000|2021-12-27 11:56:40|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606210000|2021-12-27 11:56:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606220000|2021-12-27 11:57:00|491.51|489.91|491.39|489.79|491.51|489.91|491.39|489.79|0
1640606230000|2021-12-27 11:57:10|491.63|490.03|491.51|489.91|491.63|490.03|491.39|489.79|0
1640606240000|2021-12-27 11:57:20|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606250000|2021-12-27 11:57:30|491.27|489.67|491.39|489.79|491.39|489.79|491.27|489.67|0
1640606260000|2021-12-27 11:57:40|491.51|489.91|491.51|489.91|491.51|489.91|491.51|489.91|0
1640606270000|2021-12-27 11:57:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606280000|2021-12-27 11:58:00|491.74|490.14|491.63|490.03|491.74|490.14|491.63|490.03|0
1640606290000|2021-12-27 11:58:10|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606310000|2021-12-27 11:58:30|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606320000|2021-12-27 11:58:40|491.74|490.14|491.74|490.14|491.74|490.14|491.74|490.14|0
1640606330000|2021-12-27 11:58:50|491.63|490.03|491.74|490.14|491.74|490.14|491.63|490.03|0
1640606340000|2021-12-27 11:59:00|491.63|490.03|491.74|490.14|491.74|490.14|491.63|490.03|0
1640606350000|2021-12-27 11:59:10|491.63|490.03|491.86|490.26|491.86|490.26|491.63|490.03|0
1640606360000|2021-12-27 11:59:20|491.74|490.14|491.86|490.26|491.86|490.26|491.63|490.03|0
1640606370000|2021-12-27 11:59:30|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606390000|2021-12-27 11:59:50|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606400000|2021-12-27 12:00:00|491.74|490.14|491.98|490.38|491.98|490.38|491.74|490.14|0
1640606410000|2021-12-27 12:00:10|491.86|490.26|491.74|490.14|491.86|490.26|491.74|490.14|0
1640606420000|2021-12-27 12:00:20|491.63|490.03|491.39|489.79|491.63|490.03|491.39|489.79|0
1640606440000|2021-12-27 12:00:40|491.63|490.03|491.5|489.9|491.63|490.03|491.5|489.9|0
1640606450000|2021-12-27 12:00:50|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606480000|2021-12-27 12:01:20|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606490000|2021-12-27 12:01:30|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606520000|2021-12-27 12:02:00|491.86|490.26|491.86|490.26|491.86|490.26|491.74|490.14|0
1640606530000|2021-12-27 12:02:10|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606540000|2021-12-27 12:02:20|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606550000|2021-12-27 12:02:30|491.63|490.03|491.63|490.03|491.63|490.03|491.63|490.03|0
1640606570000|2021-12-27 12:02:50|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606590000|2021-12-27 12:03:10|491.74|490.14|491.74|490.14|491.74|490.14|491.74|490.14|0
1640606600000|2021-12-27 12:03:20|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606620000|2021-12-27 12:03:40|492.1|490.5|492.1|490.5|492.1|490.5|491.86|490.26|0
1640606630000|2021-12-27 12:03:50|491.97|490.37|492.1|490.5|492.1|490.5|491.86|490.26|0
1640606640000|2021-12-27 12:04:00|491.97|490.37|491.97|490.37|491.97|490.37|491.97|490.37|0
1640606650000|2021-12-27 12:04:10|491.86|490.26|491.97|490.37|492.1|490.5|491.86|490.26|0
1640606660000|2021-12-27 12:04:20|491.86|490.26|492.1|490.5|492.1|490.5|491.86|490.26|0
1640606670000|2021-12-27 12:04:30|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606680000|2021-12-27 12:04:40|491.97|490.37|491.86|490.26|491.97|490.37|491.86|490.26|0
1640606690000|2021-12-27 12:04:50|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1640606700000|2021-12-27 12:05:00|491.74|490.14|491.86|490.26|491.86|490.26|491.74|490.14|0
1640606720000|2021-12-27 12:05:20|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1640606730000|2021-12-27 12:05:30|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1640606740000|2021-12-27 12:05:40|491.15|489.55|491.15|489.55|491.15|489.55|491.15|489.55|0
1640606750000|2021-12-27 12:05:50|491.62|490.02|491.5|489.9|491.62|490.02|491.5|489.9|0
1640606760000|2021-12-27 12:06:00|491.62|490.02|491.62|490.02|491.62|490.02|491.62|490.02|0
1640606800000|2021-12-27 12:06:40|491.5|489.9|491.62|490.02|491.62|490.02|491.5|489.9|0
1640606810000|2021-12-27 12:06:50|491.39|489.79|491.74|490.14|491.74|490.14|491.39|489.79|0
1640606820000|2021-12-27 12:07:00|491.86|490.26|491.86|490.26|491.86|490.26|491.86|490.26|0
1640606840000|2021-12-27 12:07:20|492.09|490.49|491.86|490.26|492.09|490.49|491.86|490.26|0
1640606850000|2021-12-27 12:07:30|492.09|490.49|492.09|490.49|492.09|490.49|492.09|490.49|0
1640606860000|2021-12-27 12:07:40|492.33|490.73|492.33|490.73|492.33|490.73|492.33|490.73|0
1640606880000|2021-12-27 12:08:00|492.09|490.49|492.09|490.49|492.09|490.49|492.09|490.49|0
1640606900000|2021-12-27 12:08:20|492.33|490.73|492.33|490.73|492.33|490.73|492.33|490.73|0
1640606950000|2021-12-27 12:09:10|492.57|490.97|492.57|490.97|492.57|490.97|492.57|490.97|0
1640606960000|2021-12-27 12:09:20|492.33|490.73|492.57|490.97|492.57|490.97|492.33|490.73|0
1640606970000|2021-12-27 12:09:30|492.44|490.84|492.33|490.73|492.44|490.84|492.33|490.73|0
1640607010000|2021-12-27 12:10:10|492.09|490.49|492.09|490.49|492.09|490.49|492.09|490.49|0
1640607020000|2021-12-27 12:10:20|492.33|490.73|492.33|490.73|492.33|490.73|492.33|490.73|0
1640607030000|2021-12-27 12:10:30|492.56|490.96|492.56|490.96|492.56|490.96|492.56|490.96|0
1640607040000|2021-12-27 12:10:40|492.33|490.73|492.44|490.84|492.44|490.84|492.33|490.73|0
1640607050000|2021-12-27 12:10:50|492.56|490.96|492.33|490.73|492.56|490.96|492.33|490.73|0
1640607060000|2021-12-27 12:11:00|492.44|490.84|492.09|490.49|492.44|490.84|492.09|490.49|0
1640607080000|2021-12-27 12:11:20|492.21|490.61|492.09|490.49|492.21|490.61|492.09|490.49|0
1640607090000|2021-12-27 12:11:30|492.21|490.61|492.21|490.61|492.33|490.73|492.21|490.61|0
1640607100000|2021-12-27 12:11:40|492.09|490.49|492.09|490.49|492.09|490.49|492.09|490.49|0
1640607110000|2021-12-27 12:11:50|492.21|490.61|492.21|490.61|492.21|490.61|492.09|490.49|0
1640607120000|2021-12-27 12:12:00|492.09|490.49|492.56|490.96|492.56|490.96|492.09|490.49|0
1640607130000|2021-12-27 12:12:10|492.68|491.08|492.56|490.96|492.68|491.08|492.56|490.96|0
1640607140000|2021-12-27 12:12:20|492.68|491.08|492.68|491.08|492.68|491.08|492.56|490.96|0
1640607150000|2021-12-27 12:12:30|492.56|490.96|492.56|490.96|492.56|490.96|492.56|490.96|0
1640607180000|2021-12-27 12:13:00|492.44|490.84|492.33|490.73|492.44|490.84|492.33|490.73|0
1640607190000|2021-12-27 12:13:10|492.2|490.6|492.2|490.6|492.2|490.6|492.2|490.6|0
1640607200000|2021-12-27 12:13:20|492.33|490.73|492.33|490.73|492.33|490.73|492.33|490.73|0
1640607220000|2021-12-27 12:13:40|492.56|490.96|492.56|490.96|492.56|490.96|492.56|490.96|0
1640607240000|2021-12-27 12:14:00|492.44|490.84|492.56|490.96|492.56|490.96|492.44|490.84|0
1640607260000|2021-12-27 12:14:20|492.8|491.2|492.8|491.2|492.8|491.2|492.8|491.2|0
1640607300000|2021-12-27 12:15:00|493.03|491.43|493.03|491.43|493.03|491.43|493.03|491.43|0
1640607310000|2021-12-27 12:15:10|493.27|491.67|493.03|491.43|493.27|491.67|493.03|491.43|0
1640607360000|2021-12-27 12:16:00|492.8|491.2|492.8|491.2|492.8|491.2|492.8|491.2|0
1640607390000|2021-12-27 12:16:30|493.03|491.43|493.27|491.67|493.27|491.67|493.03|491.43|0
1640607400000|2021-12-27 12:16:40|493.03|491.43|493.27|491.67|493.27|491.67|493.03|491.43|0
1640607420000|2021-12-27 12:17:00|493.03|491.43|493.03|491.43|493.03|491.43|493.03|491.43|0
1640607440000|2021-12-27 12:17:20|492.8|491.2|492.8|491.2|492.8|491.2|492.8|491.2|0
1640607450000|2021-12-27 12:17:30|492.91|491.31|493.03|491.43|493.03|491.43|492.91|491.31|0
1640607460000|2021-12-27 12:17:40|493.27|491.67|493.27|491.67|493.27|491.67|493.27|491.67|0
1640607500000|2021-12-27 12:18:20|493.5|491.9|493.38|491.78|493.5|491.9|493.27|491.67|0
1640607520000|2021-12-27 12:18:40|493.5|491.9|493.5|491.9|493.5|491.9|493.5|491.9|0
1640607570000|2021-12-27 12:19:30|493.74|492.14|493.74|492.14|493.74|492.14|493.74|492.14|0
1640607580000|2021-12-27 12:19:40|493.98|492.38|493.98|492.38|493.98|492.38|493.98|492.38|0
1640607600000|2021-12-27 12:20:00|494.21|492.61|494.21|492.61|494.21|492.61|494.21|492.61|0
1640607610000|2021-12-27 12:20:10|494.45|492.85|494.21|492.61|494.45|492.85|494.21|492.61|0
1640607620000|2021-12-27 12:20:20|494.45|492.85|494.45|492.85|494.45|492.85|494.45|492.85|0
1640607630000|2021-12-27 12:20:30|494.68|493.08|494.68|493.08|494.68|493.08|494.68|493.08|0
1640607650000|2021-12-27 12:20:50|494.92|493.32|494.92|493.32|494.92|493.32|494.92|493.32|0
1640607670000|2021-12-27 12:21:10|494.8|493.2|494.68|493.08|494.8|493.2|494.68|493.08|0
1640607730000|2021-12-27 12:22:10|494.92|493.32|494.68|493.08|494.92|493.32|494.68|493.08|0
1640607740000|2021-12-27 12:22:20|494.8|493.2|494.8|493.2|494.8|493.2|494.8|493.2|0
1640607750000|2021-12-27 12:22:30|495.15|493.55|495.39|493.79|495.39|493.79|494.92|493.32|0
1640607790000|2021-12-27 12:23:10|495.63|494.03|495.15|493.55|495.63|494.03|495.15|493.55|0
1640607800000|2021-12-27 12:23:20|495.27|493.67|495.39|493.79|495.39|493.79|495.27|493.67|0
1640607810000|2021-12-27 12:23:30|495.63|494.03|495.63|494.03|495.63|494.03|495.63|494.03|0
1640607830000|2021-12-27 12:23:50|495.39|493.79|495.39|493.79|495.5|493.9|495.39|493.79|0
1640607870000|2021-12-27 12:24:30|495.63|494.03|495.39|493.79|495.63|494.03|495.39|493.79|0
1640607900000|2021-12-27 12:25:00|495.63|494.03|495.63|494.03|495.63|494.03|495.63|494.03|0
1640607910000|2021-12-27 12:25:10|495.5|493.9|495.39|493.79|495.5|493.9|495.39|493.79|0
1640607990000|2021-12-27 12:26:30|494.92|493.32|495.15|493.55|495.15|493.55|494.92|493.32|0
1640608010000|2021-12-27 12:26:50|495.03|493.43|495.15|493.55|495.15|493.55|495.03|493.43|0
1640608020000|2021-12-27 12:27:00|494.92|493.32|494.92|493.32|494.92|493.32|494.92|493.32|0
1640608030000|2021-12-27 12:27:10|494.79|493.19|494.92|493.32|494.92|493.32|494.79|493.19|0
1640608070000|2021-12-27 12:27:50|494.68|493.08|494.68|493.08|494.68|493.08|494.68|493.08|0
1640608090000|2021-12-27 12:28:10|494.92|493.32|495.15|493.55|495.15|493.55|494.92|493.32|0
1640608140000|2021-12-27 12:29:00|495.39|493.79|495.15|493.55|495.39|493.79|495.15|493.55|0
1640608150000|2021-12-27 12:29:10|495.39|493.79|495.5|493.9|495.62|494.02|495.39|493.79|0
1640608160000|2021-12-27 12:29:20|495.39|493.79|495.62|494.02|495.62|494.02|495.39|493.79|0
1640608170000|2021-12-27 12:29:30|495.39|493.79|495.39|493.79|495.39|493.79|495.39|493.79|0
1640608200000|2021-12-27 12:30:00|495.62|494.02|495.62|494.02|495.62|494.02|495.62|494.02|0
1640608240000|2021-12-27 12:30:40|495.86|494.26|495.86|494.26|495.86|494.26|495.86|494.26|0
1640608280000|2021-12-27 12:31:20|496.09|494.49|496.09|494.49|496.09|494.49|496.09|494.49|0
1640608290000|2021-12-27 12:31:30|496.33|494.73|496.33|494.73|496.33|494.73|496.33|494.73|0
1640608300000|2021-12-27 12:31:40|496.57|494.97|496.57|494.97|496.57|494.97|496.57|494.97|0
1640608310000|2021-12-27 12:31:50|496.33|494.73|496.57|494.97|496.57|494.97|496.33|494.73|0
1640608320000|2021-12-27 12:32:00|496.8|495.2|496.8|495.2|496.8|495.2|496.8|495.2|0
1640608330000|2021-12-27 12:32:10|496.68|495.08|496.68|495.08|496.8|495.2|496.57|494.97|0
1640608340000|2021-12-27 12:32:20|496.57|494.97|496.8|495.2|496.8|495.2|496.57|494.97|0
1640608350000|2021-12-27 12:32:30|496.57|494.97|496.57|494.97|496.8|495.2|496.57|494.97|0
1640608360000|2021-12-27 12:32:40|497.04|495.44|496.8|495.2|497.04|495.44|496.8|495.2|0
1640608370000|2021-12-27 12:32:50|497.04|495.44|497.51|495.91|497.51|495.91|497.04|495.44|0
1640608380000|2021-12-27 12:33:00|497.75|496.15|497.75|496.15|497.75|496.15|497.75|496.15|0
1640608390000|2021-12-27 12:33:10|498.69|497.09|498.46|496.86|498.69|497.09|498.22|496.62|0
1640608400000|2021-12-27 12:33:20|498.69|497.09|498.69|497.09|498.69|497.09|498.69|497.09|0
1640608410000|2021-12-27 12:33:30|498.57|496.97|498.93|497.33|498.93|497.33|498.57|496.97|0
1640608420000|2021-12-27 12:33:40|499.17|497.57|498.93|497.33|499.17|497.57|498.93|497.33|0
1640608430000|2021-12-27 12:33:50|498.69|497.09|498.69|497.09|498.69|497.09|498.69|497.09|0
1640608440000|2021-12-27 12:34:00|498.46|496.86|498.22|496.62|498.46|496.86|498.22|496.62|0
1640608450000|2021-12-27 12:34:10|498.1|496.5|497.98|496.38|498.1|496.5|497.98|496.38|0
1640608460000|2021-12-27 12:34:20|498.22|496.62|497.98|496.38|498.22|496.62|497.98|496.38|0
1640608480000|2021-12-27 12:34:40|498.22|496.62|498.22|496.62|498.22|496.62|498.22|496.62|0
1640608490000|2021-12-27 12:34:50|497.98|496.38|498.22|496.62|498.22|496.62|497.98|496.38|0
1640608500000|2021-12-27 12:35:00|498.1|496.5|498.22|496.62|498.22|496.62|498.1|496.5|0
1640608510000|2021-12-27 12:35:10|498.1|496.5|497.98|496.38|498.22|496.62|497.98|496.38|0
1640608530000|2021-12-27 12:35:30|498.22|496.62|497.98|496.38|498.22|496.62|497.98|496.38|0
1640608550000|2021-12-27 12:35:50|497.75|496.15|497.75|496.15|497.75|496.15|497.75|496.15|0
1640608570000|2021-12-27 12:36:10|497.51|495.91|497.51|495.91|497.51|495.91|497.51|495.91|0
1640608580000|2021-12-27 12:36:20|497.98|496.38|497.98|496.38|497.98|496.38|497.98|496.38|0
1640608610000|2021-12-27 12:36:50|498.22|496.62|498.46|496.86|498.46|496.86|498.22|496.62|0
1640608620000|2021-12-27 12:37:00|498.22|496.62|498.45|496.85|498.46|496.86|498.22|496.62|0
1640608630000|2021-12-27 12:37:10|498.57|496.97|498.57|496.97|498.57|496.97|498.57|496.97|0
1640608640000|2021-12-27 12:37:20|498.45|496.85|498.45|496.85|498.45|496.85|498.45|496.85|0
1640608660000|2021-12-27 12:37:40|498.22|496.62|498.45|496.85|498.45|496.85|498.22|496.62|0
1640608670000|2021-12-27 12:37:50|498.22|496.62|498.45|496.85|498.45|496.85|498.22|496.62|0
1640608680000|2021-12-27 12:38:00|498.22|496.62|498.33|496.73|498.33|496.73|498.22|496.62|0
1640608690000|2021-12-27 12:38:10|498.22|496.62|498.22|496.62|498.22|496.62|498.22|496.62|0
1640608700000|2021-12-27 12:38:20|498.33|496.73|498.33|496.73|498.33|496.73|498.33|496.73|0
1640608710000|2021-12-27 12:38:30|498.45|496.85|498.45|496.85|498.45|496.85|498.45|496.85|0
1640608720000|2021-12-27 12:38:40|498.93|497.33|498.69|497.09|498.93|497.33|498.69|497.09|0
1640608800000|2021-12-27 12:40:00|498.45|496.85|498.45|496.85|498.45|496.85|498.45|496.85|0
1640608810000|2021-12-27 12:40:10|498.69|497.09|498.22|496.62|498.69|497.09|498.22|496.62|0
1640608820000|2021-12-27 12:40:20|498.33|496.73|498.33|496.73|498.45|496.85|498.22|496.62|0
1640608830000|2021-12-27 12:40:30|498.22|496.62|497.98|496.38|498.22|496.62|497.98|496.38|0
1640608860000|2021-12-27 12:41:00|497.74|496.14|497.86|496.26|497.86|496.26|497.74|496.14|0
1640608870000|2021-12-27 12:41:10|497.98|496.38|497.74|496.14|497.98|496.38|497.74|496.14|0
1640608890000|2021-12-27 12:41:30|497.86|496.26|497.98|496.38|497.98|496.38|497.74|496.14|0
1640608900000|2021-12-27 12:41:40|497.74|496.14|497.98|496.38|497.98|496.38|497.74|496.14|0
1640608920000|2021-12-27 12:42:00|498.22|496.62|497.98|496.38|498.22|496.62|497.98|496.38|0
1640608930000|2021-12-27 12:42:10|498.22|496.62|498.22|496.62|498.22|496.62|498.22|496.62|0
1640608960000|2021-12-27 12:42:40|498.45|496.85|498.45|496.85|498.45|496.85|498.45|496.85|0
1640609020000|2021-12-27 12:43:40|498.8|497.2|498.92|497.32|498.92|497.32|498.69|497.09|0
1640609040000|2021-12-27 12:44:00|499.16|497.56|499.63|498.03|499.63|498.03|499.16|497.56|0
1640609060000|2021-12-27 12:44:20|499.4|497.8|499.63|498.03|499.63|498.03|499.4|497.8|0
1640609070000|2021-12-27 12:44:30|499.87|498.27|497.51|495.91|499.87|498.27|497.51|495.91|0
1640609080000|2021-12-27 12:44:40|497.74|496.14|497.74|496.14|497.74|496.14|497.74|496.14|0
1640609090000|2021-12-27 12:44:50|497.51|495.91|497.74|496.14|497.74|496.14|497.51|495.91|0
1640609100000|2021-12-27 12:45:00|497.51|495.91|497.03|495.43|497.62|496.02|497.03|495.43|0
1640609110000|2021-12-27 12:45:10|496.8|495.2|496.91|495.31|497.03|495.43|496.8|495.2|0
1640609120000|2021-12-27 12:45:20|496.8|495.2|496.67|495.07|496.8|495.2|496.67|495.07|0
1640609130000|2021-12-27 12:45:30|496.8|495.2|496.8|495.2|496.8|495.2|496.8|495.2|0
1640609140000|2021-12-27 12:45:40|496.91|495.31|497.03|495.43|497.03|495.43|496.91|495.31|0
1640609150000|2021-12-27 12:45:50|496.8|495.2|497.03|495.43|497.03|495.43|496.8|495.2|0
1640609160000|2021-12-27 12:46:00|496.8|495.2|496.8|495.2|496.8|495.2|496.8|495.2|0
1640609170000|2021-12-27 12:46:10|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609200000|2021-12-27 12:46:40|496.8|495.2|496.8|495.2|496.8|495.2|496.8|495.2|0
1640609220000|2021-12-27 12:47:00|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609230000|2021-12-27 12:47:10|496.91|495.31|496.91|495.31|496.91|495.31|496.91|495.31|0
1640609240000|2021-12-27 12:47:20|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609260000|2021-12-27 12:47:40|497.27|495.67|497.03|495.43|497.27|495.67|497.03|495.43|0
1640609270000|2021-12-27 12:47:50|497.27|495.67|497.27|495.67|497.27|495.67|497.27|495.67|0
1640609280000|2021-12-27 12:48:00|497.5|495.9|497.5|495.9|497.5|495.9|497.5|495.9|0
1640609300000|2021-12-27 12:48:20|497.62|496.02|497.74|496.14|497.74|496.14|497.62|496.02|0
1640609310000|2021-12-27 12:48:30|497.5|495.9|497.5|495.9|497.5|495.9|497.5|495.9|0
1640609400000|2021-12-27 12:50:00|497.98|496.38|497.98|496.38|497.98|496.38|497.98|496.38|0
1640609410000|2021-12-27 12:50:10|497.74|496.14|497.62|496.02|497.74|496.14|497.62|496.02|0
1640609420000|2021-12-27 12:50:20|497.74|496.14|497.5|495.9|497.74|496.14|497.5|495.9|0
1640609430000|2021-12-27 12:50:30|497.38|495.78|497.5|495.9|497.5|495.9|497.38|495.78|0
1640609440000|2021-12-27 12:50:40|497.27|495.67|497.27|495.67|497.27|495.67|497.27|495.67|0
1640609470000|2021-12-27 12:51:10|497.14|495.54|497.14|495.54|497.14|495.54|497.14|495.54|0
1640609480000|2021-12-27 12:51:20|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609490000|2021-12-27 12:51:30|497.14|495.54|497.27|495.67|497.27|495.67|497.14|495.54|0
1640609500000|2021-12-27 12:51:40|497.14|495.54|497.14|495.54|497.14|495.54|497.14|495.54|0
1640609510000|2021-12-27 12:51:50|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609560000|2021-12-27 12:52:40|496.91|495.31|496.91|495.31|496.91|495.31|496.91|495.31|0
1640609570000|2021-12-27 12:52:50|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609580000|2021-12-27 12:53:00|497.14|495.54|497.14|495.54|497.14|495.54|497.14|495.54|0
1640609590000|2021-12-27 12:53:10|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609600000|2021-12-27 12:53:20|497.14|495.54|496.79|495.19|497.14|495.54|496.79|495.19|0
1640609630000|2021-12-27 12:53:50|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609640000|2021-12-27 12:54:00|496.91|495.31|496.79|495.19|496.91|495.31|496.79|495.19|0
1640609650000|2021-12-27 12:54:10|497.26|495.66|497.03|495.43|497.26|495.66|497.03|495.43|0
1640609670000|2021-12-27 12:54:30|497.14|495.54|497.03|495.43|497.14|495.54|497.03|495.43|0
1640609740000|2021-12-27 12:55:40|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640609760000|2021-12-27 12:56:00|497.5|495.9|497.5|495.9|497.5|495.9|497.26|495.66|0
1640609780000|2021-12-27 12:56:20|497.26|495.66|497.5|495.9|497.5|495.9|497.26|495.66|0
1640609790000|2021-12-27 12:56:30|497.26|495.66|497.03|495.43|497.26|495.66|497.03|495.43|0
1640609830000|2021-12-27 12:57:10|496.79|495.19|496.79|495.19|496.79|495.19|496.79|495.19|0
1640609920000|2021-12-27 12:58:40|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640609960000|2021-12-27 12:59:20|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640609970000|2021-12-27 12:59:30|497.03|495.43|496.79|495.19|497.03|495.43|496.79|495.19|0
1640610000000|2021-12-27 13:00:00|497.03|495.43|497.26|495.66|497.26|495.66|497.03|495.43|0
1640610010000|2021-12-27 13:00:10|497.03|495.43|497.03|495.43|497.03|495.43|497.03|495.43|0
1640610020000|2021-12-27 13:00:20|496.79|495.19|496.79|495.19|496.79|495.19|496.79|495.19|0
1640610030000|2021-12-27 13:00:30|496.9|495.3|496.79|495.19|496.9|495.3|496.79|495.19|0
1640610050000|2021-12-27 13:00:50|496.67|495.07|496.79|495.19|496.79|495.19|496.67|495.07|0
1640610090000|2021-12-27 13:01:30|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610150000|2021-12-27 13:02:30|497.26|495.66|497.26|495.66|497.26|495.66|497.14|495.54|0
1640610160000|2021-12-27 13:02:40|497.02|495.42|497.02|495.42|497.26|495.66|497.02|495.42|0
1640610180000|2021-12-27 13:03:00|497.26|495.66|497.5|495.9|497.5|495.9|497.26|495.66|0
1640610190000|2021-12-27 13:03:10|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640610200000|2021-12-27 13:03:20|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610240000|2021-12-27 13:04:00|497.26|495.66|497.37|495.77|497.5|495.9|497.26|495.66|0
1640610250000|2021-12-27 13:04:10|497.26|495.66|497.5|495.9|497.5|495.9|497.26|495.66|0
1640610260000|2021-12-27 13:04:20|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1640610280000|2021-12-27 13:04:40|497.5|495.9|497.5|495.9|497.5|495.9|497.5|495.9|0
1640610290000|2021-12-27 13:04:50|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640610330000|2021-12-27 13:05:30|497.02|495.42|497.26|495.66|497.26|495.66|497.02|495.42|0
1640610340000|2021-12-27 13:05:40|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610500000|2021-12-27 13:08:20|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640610540000|2021-12-27 13:09:00|497.49|495.89|497.73|496.13|497.73|496.13|497.49|495.89|0
1640610550000|2021-12-27 13:09:10|497.97|496.37|497.97|496.37|497.97|496.37|497.97|496.37|0
1640610560000|2021-12-27 13:09:20|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1640610590000|2021-12-27 13:09:50|497.49|495.89|497.49|495.89|497.49|495.89|497.49|495.89|0
1640610650000|2021-12-27 13:10:50|497.61|496.01|497.61|496.01|497.61|496.01|497.61|496.01|0
1640610660000|2021-12-27 13:11:00|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1640610670000|2021-12-27 13:11:10|497.49|495.89|497.49|495.89|497.49|495.89|497.49|495.89|0
1640610680000|2021-12-27 13:11:20|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1640610700000|2021-12-27 13:11:40|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610710000|2021-12-27 13:11:50|496.78|495.18|497.02|495.42|497.02|495.42|496.78|495.18|0
1640610720000|2021-12-27 13:12:00|497.26|495.66|497.02|495.42|497.26|495.66|497.02|495.42|0
1640610730000|2021-12-27 13:12:10|496.78|495.18|496.78|495.18|496.78|495.18|496.78|495.18|0
1640610740000|2021-12-27 13:12:20|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610760000|2021-12-27 13:12:40|496.78|495.18|496.78|495.18|496.78|495.18|496.78|495.18|0
1640610770000|2021-12-27 13:12:50|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610780000|2021-12-27 13:13:00|496.78|495.18|496.78|495.18|496.78|495.18|496.78|495.18|0
1640610790000|2021-12-27 13:13:10|497.02|495.42|497.02|495.42|497.02|495.42|497.02|495.42|0
1640610800000|2021-12-27 13:13:20|497.25|495.65|497.25|495.65|497.25|495.65|497.25|495.65|0
1640610830000|2021-12-27 13:13:50|497.49|495.89|497.49|495.89|497.49|495.89|497.49|495.89|0
1640610840000|2021-12-27 13:14:00|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1640610850000|2021-12-27 13:14:10|497.49|495.89|497.49|495.89|497.49|495.89|497.49|495.89|0
1640610860000|2021-12-27 13:14:20|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1640610900000|2021-12-27 13:15:00|497.96|496.36|497.96|496.36|497.96|496.36|497.96|496.36|0
1640611030000|2021-12-27 13:17:10|498.2|496.6|498.43|496.83|498.43|496.83|498.2|496.6|0
1640611040000|2021-12-27 13:17:20|498.67|497.07|498.67|497.07|498.67|497.07|498.67|497.07|0
1640611050000|2021-12-27 13:17:30|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640611080000|2021-12-27 13:18:00|498.67|497.07|498.67|497.07|498.67|497.07|498.67|497.07|0
1640611100000|2021-12-27 13:18:20|498.91|497.31|499.14|497.54|499.14|497.54|498.91|497.31|0
1640611110000|2021-12-27 13:18:30|498.91|497.31|499.14|497.54|499.14|497.54|498.91|497.31|0
1640611130000|2021-12-27 13:18:50|498.91|497.31|498.91|497.31|498.91|497.31|498.91|497.31|0
1640611140000|2021-12-27 13:19:00|499.14|497.54|499.14|497.54|499.14|497.54|499.14|497.54|0
1640611160000|2021-12-27 13:19:20|498.91|497.31|498.91|497.31|498.91|497.31|498.91|497.31|0
1640611170000|2021-12-27 13:19:30|499.14|497.54|499.14|497.54|499.14|497.54|499.14|497.54|0
1640611180000|2021-12-27 13:19:40|499.38|497.78|499.38|497.78|499.38|497.78|499.38|497.78|0
1640611190000|2021-12-27 13:19:50|499.62|498.02|499.62|498.02|499.62|498.02|499.62|498.02|0
1640611200000|2021-12-27 13:20:00|499.85|498.25|500.09|498.49|500.33|498.73|499.85|498.25|0
1640611210000|2021-12-27 13:20:10|499.85|498.25|499.85|498.25|499.85|498.25|499.85|498.25|0
1640611230000|2021-12-27 13:20:30|500.09|498.49|500.09|498.49|500.09|498.49|500.09|498.49|0
1640611270000|2021-12-27 13:21:10|500.33|498.73|500.33|498.73|500.33|498.73|500.33|498.73|0
1640611290000|2021-12-27 13:21:30|500.32|498.72|500.32|498.72|500.32|498.72|500.32|498.72|0
1640611300000|2021-12-27 13:21:40|500.09|498.49|500.09|498.49|500.09|498.49|500.09|498.49|0
1640611320000|2021-12-27 13:22:00|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640611330000|2021-12-27 13:22:10|499.38|497.78|499.38|497.78|499.38|497.78|499.38|497.78|0
1640611340000|2021-12-27 13:22:20|499.14|497.54|499.38|497.78|499.38|497.78|499.14|497.54|0
1640611360000|2021-12-27 13:22:40|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640611370000|2021-12-27 13:22:50|499.38|497.78|499.38|497.78|499.38|497.78|499.38|497.78|0
1640611390000|2021-12-27 13:23:10|499.14|497.54|499.14|497.54|499.14|497.54|499.14|497.54|0
1640611400000|2021-12-27 13:23:20|499.38|497.78|499.14|497.54|499.38|497.78|499.14|497.54|0
1640611480000|2021-12-27 13:24:40|498.9|497.3|498.9|497.3|498.9|497.3|498.9|497.3|0
1640611490000|2021-12-27 13:24:50|499.02|497.42|499.14|497.54|499.14|497.54|499.02|497.42|0
1640611510000|2021-12-27 13:25:10|499.38|497.78|499.38|497.78|499.38|497.78|499.38|497.78|0
1640611530000|2021-12-27 13:25:30|499.14|497.54|499.14|497.54|499.14|497.54|499.14|497.54|0
1640611550000|2021-12-27 13:25:50|499.02|497.42|498.9|497.3|499.14|497.54|498.9|497.3|0
1640611610000|2021-12-27 13:26:50|498.67|497.07|498.9|497.3|498.9|497.3|498.67|497.07|0
1640611620000|2021-12-27 13:27:00|499.02|497.42|499.14|497.54|499.14|497.54|499.02|497.42|0
1640611630000|2021-12-27 13:27:10|498.9|497.3|498.9|497.3|499.14|497.54|498.9|497.3|0
1640611660000|2021-12-27 13:27:40|498.78|497.18|497.96|496.36|498.9|497.3|497.96|496.36|0
1640611670000|2021-12-27 13:27:50|497.72|496.12|497.72|496.12|497.72|496.12|497.72|496.12|0
1640611680000|2021-12-27 13:28:00|497.96|496.36|498.19|496.59|498.19|496.59|497.96|496.36|0
1640611690000|2021-12-27 13:28:10|497.96|496.36|497.96|496.36|497.96|496.36|497.96|496.36|0
1640611700000|2021-12-27 13:28:20|497.83|496.23|497.83|496.23|497.83|496.23|497.83|496.23|0
1640611710000|2021-12-27 13:28:30|497.72|496.12|497.72|496.12|497.72|496.12|497.72|496.12|0
1640611720000|2021-12-27 13:28:40|497.96|496.36|498.07|496.47|498.07|496.47|497.96|496.36|0
1640611730000|2021-12-27 13:28:50|498.19|496.59|498.19|496.59|498.19|496.59|498.19|496.59|0
1640611750000|2021-12-27 13:29:10|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640611760000|2021-12-27 13:29:20|498.67|497.07|498.67|497.07|498.67|497.07|498.67|497.07|0
1640611780000|2021-12-27 13:29:40|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640611800000|2021-12-27 13:30:00|498.9|497.3|498.9|497.3|498.9|497.3|498.9|497.3|0
1640611810000|2021-12-27 13:30:10|498.66|497.06|498.66|497.06|498.66|497.06|498.66|497.06|0
1640611820000|2021-12-27 13:30:20|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640611830000|2021-12-27 13:30:30|498.19|496.59|498.19|496.59|498.19|496.59|498.19|496.59|0
1640611850000|2021-12-27 13:30:50|498.31|496.71|498.43|496.83|498.43|496.83|498.31|496.71|0
1640611870000|2021-12-27 13:31:10|498.3|496.7|498.43|496.83|498.43|496.83|498.3|496.7|0
1640611900000|2021-12-27 13:31:40|498.66|497.06|498.66|497.06|498.66|497.06|498.66|497.06|0
1640611910000|2021-12-27 13:31:50|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640611940000|2021-12-27 13:32:20|498.66|497.06|498.66|497.06|498.66|497.06|498.66|497.06|0
1640611990000|2021-12-27 13:33:10|498.54|496.94|498.66|497.06|498.66|497.06|498.54|496.94|0
1640612000000|2021-12-27 13:33:20|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640612020000|2021-12-27 13:33:40|498.3|496.7|498.43|496.83|498.43|496.83|498.3|496.7|0
1640612040000|2021-12-27 13:34:00|498.66|497.06|498.9|497.3|498.9|497.3|498.66|497.06|0
1640612050000|2021-12-27 13:34:10|498.66|497.06|498.66|497.06|498.66|497.06|498.66|497.06|0
1640612060000|2021-12-27 13:34:20|498.43|496.83|498.43|496.83|498.43|496.83|498.43|496.83|0
1640612070000|2021-12-27 13:34:30|498.66|497.06|498.66|497.06|498.66|497.06|498.43|496.83|0
1640612080000|2021-12-27 13:34:40|498.9|497.3|498.66|497.06|498.9|497.3|498.66|497.06|0
1640612090000|2021-12-27 13:34:50|498.78|497.18|498.78|497.18|498.78|497.18|498.66|497.06|0
1640612100000|2021-12-27 13:35:00|498.9|497.3|498.66|497.06|498.9|497.3|498.66|497.06|0
1640612110000|2021-12-27 13:35:10|498.9|497.3|498.9|497.3|498.9|497.3|498.78|497.18|0
1640612120000|2021-12-27 13:35:20|499.01|497.41|499.14|497.54|499.14|497.54|499.01|497.41|0
1640612130000|2021-12-27 13:35:30|498.9|497.3|498.9|497.3|498.9|497.3|498.9|497.3|0
1640612170000|2021-12-27 13:36:10|498.66|497.06|499.13|497.53|499.13|497.53|498.66|497.06|0
1640612200000|2021-12-27 13:36:40|498.9|497.3|498.9|497.3|498.9|497.3|498.9|497.3|0
1640612220000|2021-12-27 13:37:00|499.13|497.53|498.9|497.3|499.13|497.53|498.9|497.3|0
1640612230000|2021-12-27 13:37:10|499.13|497.53|499.13|497.53|499.13|497.53|499.13|497.53|0
1640612240000|2021-12-27 13:37:20|499.37|497.77|499.37|497.77|499.37|497.77|499.37|497.77|0
1640612270000|2021-12-27 13:37:50|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640612300000|2021-12-27 13:38:20|499.84|498.24|499.84|498.24|499.84|498.24|499.84|498.24|0
1640612330000|2021-12-27 13:38:50|499.61|498.01|499.84|498.24|499.84|498.24|499.61|498.01|0
1640612340000|2021-12-27 13:39:00|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640612350000|2021-12-27 13:39:10|499.84|498.24|499.84|498.24|499.84|498.24|499.84|498.24|0
1640612360000|2021-12-27 13:39:20|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640612370000|2021-12-27 13:39:30|499.84|498.24|499.61|498.01|499.84|498.24|499.61|498.01|0
1640612380000|2021-12-27 13:39:40|499.84|498.24|499.61|498.01|499.84|498.24|499.61|498.01|0
1640612390000|2021-12-27 13:39:50|499.37|497.77|499.37|497.77|499.37|497.77|499.37|497.77|0
1640612400000|2021-12-27 13:40:00|499.61|498.01|500.32|498.72|500.32|498.72|499.61|498.01|0
1640612410000|2021-12-27 13:40:10|500.08|498.48|499.84|498.24|500.08|498.48|499.84|498.24|0
1640612420000|2021-12-27 13:40:20|499.72|498.12|499.84|498.24|499.84|498.24|499.61|498.01|0
1640612430000|2021-12-27 13:40:30|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640612460000|2021-12-27 13:41:00|499.37|497.77|499.61|498.01|499.61|498.01|499.37|497.77|0
1640612470000|2021-12-27 13:41:10|499.37|497.77|499.37|497.77|499.37|497.77|499.37|497.77|0
1640612480000|2021-12-27 13:41:20|499.61|498.01|499.61|498.01|499.61|498.01|499.61|498.01|0
1640612490000|2021-12-27 13:41:30|499.37|497.77|499.37|497.77|499.37|497.77|499.37|497.77|0
1640612530000|2021-12-27 13:42:10|499.6|498|499.6|498|499.6|498|499.6|498|0
1640612550000|2021-12-27 13:42:30|499.37|497.77|499.6|498|499.6|498|499.37|497.77|0
1640612570000|2021-12-27 13:42:50|499.37|497.77|499.37|497.77|499.37|497.77|499.37|497.77|0
1640612580000|2021-12-27 13:43:00|499.6|498|499.6|498|499.6|498|499.6|498|0
1640612600000|2021-12-27 13:43:20|499.84|498.24|499.84|498.24|499.84|498.24|499.84|498.24|0
1640612620000|2021-12-27 13:43:40|499.6|498|499.6|498|499.6|498|499.6|498|0
1640612640000|2021-12-27 13:44:00|499.84|498.24|499.84|498.24|499.84|498.24|499.84|498.24|0
1640612660000|2021-12-27 13:44:20|500.08|498.48|500.08|498.48|500.08|498.48|500.08|498.48|0
1640612670000|2021-12-27 13:44:30|500.31|498.71|500.31|498.71|500.31|498.71|500.31|498.71|0
1640612700000|2021-12-27 13:45:00|500.08|498.48|500.31|498.71|500.31|498.71|500.08|498.48|0
1640612720000|2021-12-27 13:45:20|500.08|498.48|500.08|498.48|500.08|498.48|500.08|498.48|0
1640612740000|2021-12-27 13:45:40|500.31|498.71|500.31|498.71|500.31|498.71|500.31|498.71|0
1640612750000|2021-12-27 13:45:50|500.55|498.95|500.55|498.95|500.55|498.95|500.55|498.95|0
1640612760000|2021-12-27 13:46:00|500.79|499.19|500.79|499.19|501.02|499.42|500.79|499.19|0
1640612790000|2021-12-27 13:46:30|501.02|499.42|500.79|499.19|501.02|499.42|500.79|499.19|0
1640612800000|2021-12-27 13:46:40|501.02|499.42|501.02|499.42|501.02|499.42|501.02|499.42|0
1640612830000|2021-12-27 13:47:10|501.26|499.66|501.56|499.96|501.56|499.96|501.26|499.66|0
1640612840000|2021-12-27 13:47:20|501.32|499.72|501.09|499.49|501.32|499.72|500.85|499.25|0
1640612850000|2021-12-27 13:47:30|501.32|499.72|501.09|499.49|501.32|499.72|501.09|499.49|0
1640612860000|2021-12-27 13:47:40|501.08|499.48|501.25|499.65|501.25|499.65|501.08|499.48|0
1640612890000|2021-12-27 13:48:10|501.01|499.41|501.01|499.41|501.01|499.41|501.01|499.41|0
1640612910000|2021-12-27 13:48:30|500.77|499.17|501.01|499.41|501.01|499.41|500.77|499.17|0
1640612920000|2021-12-27 13:48:40|500.77|499.17|500.77|499.17|500.77|499.17|500.77|499.17|0
1640612940000|2021-12-27 13:49:00|501.01|499.41|500.77|499.17|501.01|499.41|500.77|499.17|0
1640612950000|2021-12-27 13:49:10|500.53|498.93|500.77|499.17|500.77|499.17|500.53|498.93|0
1640612960000|2021-12-27 13:49:20|500.53|498.93|500.53|498.93|500.53|498.93|500.3|498.7|0
1640612970000|2021-12-27 13:49:30|500.3|498.7|500.3|498.7|500.3|498.7|500.3|498.7|0
1640612980000|2021-12-27 13:49:40|500.06|498.46|500.3|498.7|500.3|498.7|500.06|498.46|0
1640612990000|2021-12-27 13:49:50|500.53|498.93|500.77|499.17|500.77|499.17|500.53|498.93|0
1640613000000|2021-12-27 13:50:00|500.53|498.93|500.41|498.81|500.53|498.93|500.3|498.7|0
1640613010000|2021-12-27 13:50:10|500.3|498.7|500.06|498.46|500.3|498.7|500.06|498.46|0
1640613060000|2021-12-27 13:51:00|500.3|498.7|500.3|498.7|500.3|498.7|500.3|498.7|0
1640613070000|2021-12-27 13:51:10|500.53|498.93|500.53|498.93|500.53|498.93|500.53|498.93|0
1640613130000|2021-12-27 13:52:10|500.77|499.17|500.53|498.93|500.77|499.17|500.53|498.93|0
1640613140000|2021-12-27 13:52:20|500.77|499.17|500.53|498.93|500.77|499.17|500.53|498.93|0
1640613160000|2021-12-27 13:52:40|500.77|499.17|500.53|498.93|500.77|499.17|500.53|498.93|0
1640613180000|2021-12-27 13:53:00|500.77|499.17|501.01|499.41|501.24|499.64|500.77|499.17|0
1640613190000|2021-12-27 13:53:10|501.24|499.64|501.24|499.64|501.24|499.64|501.24|499.64|0
1640613200000|2021-12-27 13:53:20|501.48|499.88|501.48|499.88|501.48|499.88|501.48|499.88|0
1640613210000|2021-12-27 13:53:30|501.72|500.12|501.48|499.88|501.72|500.12|501.48|499.88|0
1640613240000|2021-12-27 13:54:00|501.72|500.12|501.72|500.12|501.72|500.12|501.72|500.12|0
1640613250000|2021-12-27 13:54:10|501.48|499.88|501.24|499.64|501.48|499.88|501.24|499.64|0
1640613280000|2021-12-27 13:54:40|501.01|499.41|500.77|499.17|501.01|499.41|500.77|499.17|0
1640613290000|2021-12-27 13:54:50|501|499.4|501|499.4|501|499.4|501|499.4|0
1640613300000|2021-12-27 13:55:00|500.77|499.17|500.77|499.17|500.77|499.17|500.77|499.17|0
1640613310000|2021-12-27 13:55:10|501|499.4|500.77|499.17|501|499.4|500.77|499.17|0
1640613350000|2021-12-27 13:55:50|500.53|498.93|500.29|498.69|500.53|498.93|500.29|498.69|0
1640613390000|2021-12-27 13:56:30|500.53|498.93|500.53|498.93|500.53|498.93|500.53|498.93|0
1640613440000|2021-12-27 13:57:20|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640613450000|2021-12-27 13:57:30|500.06|498.46|500.06|498.46|500.06|498.46|500.06|498.46|0
1640613460000|2021-12-27 13:57:40|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640613480000|2021-12-27 13:58:00|500.53|498.93|500.53|498.93|500.53|498.93|500.53|498.93|0
1640613500000|2021-12-27 13:58:20|500.77|499.17|500.53|498.93|500.77|499.17|500.53|498.93|0
1640613510000|2021-12-27 13:58:30|500.64|499.04|500.53|498.93|500.64|499.04|500.53|498.93|0
1640613540000|2021-12-27 13:59:00|500.29|498.69|500.53|498.93|500.53|498.93|500.29|498.69|0
1640613550000|2021-12-27 13:59:10|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640613560000|2021-12-27 13:59:20|500.06|498.46|500.06|498.46|500.06|498.46|500.06|498.46|0
1640613580000|2021-12-27 13:59:40|499.82|498.22|500.06|498.46|500.06|498.46|499.82|498.22|0
1640613590000|2021-12-27 13:59:50|499.82|498.22|499.82|498.22|499.82|498.22|499.82|498.22|0
1640613600000|2021-12-27 14:00:00|499.58|497.98|499.58|497.98|499.82|498.22|499.58|497.98|0
1640613650000|2021-12-27 14:00:50|499.82|498.22|499.82|498.22|499.82|498.22|499.82|498.22|0
1640613670000|2021-12-27 14:01:10|499.93|498.33|500.06|498.46|500.06|498.46|499.93|498.33|0
1640613690000|2021-12-27 14:01:30|500.05|498.45|500.29|498.69|500.29|498.69|500.05|498.45|0
1640613740000|2021-12-27 14:02:20|500.17|498.57|500.17|498.57|500.17|498.57|500.17|498.57|0
1640613750000|2021-12-27 14:02:30|500.05|498.45|499.82|498.22|500.05|498.45|499.82|498.22|0
1640613770000|2021-12-27 14:02:50|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640613780000|2021-12-27 14:03:00|499.82|498.22|499.82|498.22|499.82|498.22|499.82|498.22|0
1640613790000|2021-12-27 14:03:10|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640613800000|2021-12-27 14:03:20|499.46|497.86|499.58|497.98|499.58|497.98|499.46|497.86|0
1640613810000|2021-12-27 14:03:30|499.34|497.74|499.34|497.74|499.34|497.74|499.34|497.74|0
1640613820000|2021-12-27 14:03:40|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640613840000|2021-12-27 14:04:00|499.82|498.22|499.58|497.98|499.82|498.22|499.58|497.98|0
1640613850000|2021-12-27 14:04:10|499.82|498.22|499.82|498.22|499.82|498.22|499.82|498.22|0
1640613860000|2021-12-27 14:04:20|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640613870000|2021-12-27 14:04:30|500.17|498.57|500.29|498.69|500.29|498.69|500.05|498.45|0
1640613880000|2021-12-27 14:04:40|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640613920000|2021-12-27 14:05:20|499.82|498.22|500.05|498.45|500.05|498.45|499.82|498.22|0
1640613940000|2021-12-27 14:05:40|500.53|498.93|500.53|498.93|500.53|498.93|500.53|498.93|0
1640613960000|2021-12-27 14:06:00|500.76|499.16|500.76|499.16|500.76|499.16|500.76|499.16|0
1640613970000|2021-12-27 14:06:10|501|499.4|501|499.4|501|499.4|501|499.4|0
1640613980000|2021-12-27 14:06:20|500.76|499.16|500.76|499.16|500.76|499.16|500.76|499.16|0
1640613990000|2021-12-27 14:06:30|500.53|498.93|500.4|498.8|500.53|498.93|500.4|498.8|0
1640614000000|2021-12-27 14:06:40|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640614030000|2021-12-27 14:07:10|500.53|498.93|500.53|498.93|500.53|498.93|500.53|498.93|0
1640614040000|2021-12-27 14:07:20|500.29|498.69|500.05|498.45|500.29|498.69|500.05|498.45|0
1640614050000|2021-12-27 14:07:30|499.82|498.22|499.58|497.98|499.82|498.22|499.58|497.98|0
1640614090000|2021-12-27 14:08:10|499.34|497.74|499.34|497.74|499.34|497.74|499.34|497.74|0
1640614100000|2021-12-27 14:08:20|499.11|497.51|498.87|497.27|499.11|497.51|498.87|497.27|0
1640614110000|2021-12-27 14:08:30|499.11|497.51|499.11|497.51|499.11|497.51|498.87|497.27|0
1640614120000|2021-12-27 14:08:40|498.87|497.27|499.1|497.5|499.1|497.5|498.87|497.27|0
1640614130000|2021-12-27 14:08:50|498.87|497.27|498.87|497.27|498.87|497.27|498.87|497.27|0
1640614140000|2021-12-27 14:09:00|498.63|497.03|498.63|497.03|498.63|497.03|498.63|497.03|0
1640614150000|2021-12-27 14:09:10|498.87|497.27|499.1|497.5|499.1|497.5|498.87|497.27|0
1640614170000|2021-12-27 14:09:30|499.34|497.74|499.34|497.74|499.58|497.98|499.34|497.74|0
1640614180000|2021-12-27 14:09:40|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640614190000|2021-12-27 14:09:50|499.81|498.21|499.34|497.74|499.81|498.21|499.34|497.74|0
1640614200000|2021-12-27 14:10:00|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640614210000|2021-12-27 14:10:10|499.81|498.21|499.81|498.21|499.81|498.21|499.81|498.21|0
1640614220000|2021-12-27 14:10:20|499.58|497.98|499.34|497.74|499.58|497.98|499.34|497.74|0
1640614230000|2021-12-27 14:10:30|499.58|497.98|499.58|497.98|499.58|497.98|499.58|497.98|0
1640614290000|2021-12-27 14:11:30|499.81|498.21|499.81|498.21|499.81|498.21|499.58|497.98|0
1640614310000|2021-12-27 14:11:50|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640614330000|2021-12-27 14:12:10|499.81|498.21|500.05|498.45|500.05|498.45|499.81|498.21|0
1640614360000|2021-12-27 14:12:40|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640614370000|2021-12-27 14:12:50|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640614380000|2021-12-27 14:13:00|500.29|498.69|500.05|498.45|500.29|498.69|500.05|498.45|0
1640614390000|2021-12-27 14:13:10|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640614450000|2021-12-27 14:14:10|500.05|498.45|500.16|498.56|500.29|498.69|500.05|498.45|0
1640614460000|2021-12-27 14:14:20|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640614470000|2021-12-27 14:14:30|500.29|498.69|500.29|498.69|500.29|498.69|500.29|498.69|0
1640614480000|2021-12-27 14:14:40|500.05|498.45|500.29|498.69|500.29|498.69|500.05|498.45|0
1640614490000|2021-12-27 14:14:50|500.28|498.68|500.28|498.68|500.28|498.68|500.28|498.68|0
1640614510000|2021-12-27 14:15:10|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640614520000|2021-12-27 14:15:20|500.28|498.68|500.05|498.45|500.28|498.68|500.05|498.45|0
1640614530000|2021-12-27 14:15:30|500.28|498.68|500.28|498.68|500.28|498.68|500.28|498.68|0
1640614540000|2021-12-27 14:15:40|500.05|498.45|500.05|498.45|500.05|498.45|500.05|498.45|0
1640614560000|2021-12-27 14:16:00|499.81|498.21|500.05|498.45|500.05|498.45|499.81|498.21|0
1640614570000|2021-12-27 14:16:10|499.92|498.32|499.81|498.21|499.92|498.32|499.81|498.21|0
1640614580000|2021-12-27 14:16:20|500.05|498.45|500.28|498.68|500.28|498.68|500.05|498.45|0
1640614600000|2021-12-27 14:16:40|500.52|498.92|500.52|498.92|500.52|498.92|500.52|498.92|0
1640614610000|2021-12-27 14:16:50|500.76|499.16|500.76|499.16|500.76|499.16|500.76|499.16|0
1640614620000|2021-12-27 14:17:00|500.52|498.92|500.28|498.68|500.52|498.92|500.28|498.68|0
1640614630000|2021-12-27 14:17:10|500.52|498.92|500.28|498.68|500.52|498.92|500.28|498.68|0
1640614640000|2021-12-27 14:17:20|500.05|498.45|499.57|497.97|500.05|498.45|499.57|497.97|0
1640614650000|2021-12-27 14:17:30|499.81|498.21|500.05|498.45|500.05|498.45|499.81|498.21|0
1640614690000|2021-12-27 14:18:10|499.81|498.21|499.81|498.21|499.81|498.21|499.81|498.21|0
1640614700000|2021-12-27 14:18:20|499.57|497.97|499.57|497.97|499.57|497.97|499.57|497.97|0
1640614710000|2021-12-27 14:18:30|499.34|497.74|499.57|497.97|499.57|497.97|499.34|497.74|0
1640614720000|2021-12-27 14:18:40|499.34|497.74|499.34|497.74|499.34|497.74|499.34|497.74|0
1640614730000|2021-12-27 14:18:50|498.86|497.26|498.86|497.26|498.86|497.26|498.86|497.26|0
1640614740000|2021-12-27 14:19:00|499.1|497.5|499.1|497.5|499.1|497.5|499.1|497.5|0
1640614750000|2021-12-27 14:19:10|498.98|497.38|499.1|497.5|499.1|497.5|498.98|497.38|0
1640614760000|2021-12-27 14:19:20|498.86|497.26|498.63|497.03|498.86|497.26|498.63|497.03|0
1640614770000|2021-12-27 14:19:30|498.86|497.26|498.86|497.26|498.86|497.26|498.63|497.03|0
1640614790000|2021-12-27 14:19:50|498.63|497.03|498.86|497.26|498.86|497.26|498.63|497.03|0
1640614810000|2021-12-27 14:20:10|499.21|497.61|499.34|497.74|499.57|497.97|499.21|497.61|0
1640614820000|2021-12-27 14:20:20|499.1|497.5|498.98|497.38|499.1|497.5|498.98|497.38|0
1640614830000|2021-12-27 14:20:30|498.86|497.26|499.1|497.5|499.1|497.5|498.86|497.26|0
1640614840000|2021-12-27 14:20:40|498.86|497.26|498.86|497.26|498.86|497.26|498.86|497.26|0
1640614860000|2021-12-27 14:21:00|498.63|497.03|498.63|497.03|498.63|497.03|498.63|497.03|0
1640614870000|2021-12-27 14:21:10|498.39|496.79|498.39|496.79|498.39|496.79|498.39|496.79|0
1640614880000|2021-12-27 14:21:20|498.63|497.03|498.86|497.26|498.86|497.26|498.63|497.03|0
1640614890000|2021-12-27 14:21:30|499.1|497.5|499.34|497.74|499.34|497.74|499.1|497.5|0
1640614910000|2021-12-27 14:21:50|499.1|497.5|499.45|497.85|499.45|497.85|499.1|497.5|0
1640614920000|2021-12-27 14:22:00|499.57|497.97|499.57|497.97|499.57|497.97|499.57|497.97|0
1640614970000|2021-12-27 14:22:50|499.81|498.21|499.81|498.21|499.81|498.21|499.81|498.21|0
1640615030000|2021-12-27 14:23:50|499.57|497.97|499.57|497.97|499.57|497.97|499.57|497.97|0
1640615040000|2021-12-27 14:24:00|499.81|498.21|499.57|497.97|499.81|498.21|499.57|497.97|0
1640615080000|2021-12-27 14:24:40|499.33|497.73|499.33|497.73|499.33|497.73|499.33|497.73|0
1640615100000|2021-12-27 14:25:00|499.1|497.5|499.1|497.5|499.1|497.5|499.1|497.5|0
1640615110000|2021-12-27 14:25:10|498.86|497.26|498.86|497.26|498.86|497.26|498.62|497.02|0
1640615120000|2021-12-27 14:25:20|498.62|497.02|498.15|496.55|498.62|497.02|498.15|496.55|0
1640615130000|2021-12-27 14:25:30|498.39|496.79|498.62|497.02|498.62|497.02|498.39|496.79|0
1640615140000|2021-12-27 14:25:40|498.86|497.26|498.86|497.26|498.86|497.26|498.62|497.02|0
1640615180000|2021-12-27 14:26:20|497.68|496.08|498.15|496.55|498.15|496.55|497.68|496.08|0
1640615200000|2021-12-27 14:26:40|498.39|496.79|498.39|496.79|498.39|496.79|498.39|496.79|0
1640615210000|2021-12-27 14:26:50|498.62|497.02|498.62|497.02|498.62|497.02|498.62|497.02|0
1640615220000|2021-12-27 14:27:00|498.86|497.26|498.86|497.26|498.86|497.26|498.86|497.26|0
1640615240000|2021-12-27 14:27:20|498.62|497.02|498.86|497.26|498.86|497.26|498.62|497.02|0
1640615250000|2021-12-27 14:27:30|498.62|497.02|498.86|497.26|498.86|497.26|498.62|497.02|0
1640615270000|2021-12-27 14:27:50|498.62|497.02|498.62|497.02|498.62|497.02|498.62|497.02|0
1640615280000|2021-12-27 14:28:00|498.39|496.79|498.15|496.55|498.39|496.79|498.15|496.55|0
1640615290000|2021-12-27 14:28:10|498.39|496.79|498.39|496.79|498.39|496.79|498.15|496.55|0
1640615300000|2021-12-27 14:28:20|498.15|496.55|498.15|496.55|498.15|496.55|498.15|496.55|0
1640615310000|2021-12-27 14:28:30|498.39|496.79|498.15|496.55|498.39|496.79|498.15|496.55|0
1640615320000|2021-12-27 14:28:40|498.39|496.79|498.15|496.55|498.39|496.79|498.15|496.55|0
1640615340000|2021-12-27 14:29:00|498.03|496.43|497.91|496.31|498.03|496.43|497.91|496.31|0
1640615350000|2021-12-27 14:29:10|498.15|496.55|497.91|496.31|498.15|496.55|497.91|496.31|0
1640615370000|2021-12-27 14:29:30|498.15|496.55|497.2|495.6|498.38|496.78|497.2|495.6|0
1640615380000|2021-12-27 14:29:40|496.97|495.37|496.97|495.37|497.2|495.6|496.97|495.37|0
1640615390000|2021-12-27 14:29:50|496.84|495.24|496.97|495.37|496.97|495.37|496.84|495.24|0
1640615400000|2021-12-27 14:30:00|496.73|495.13|497.2|495.6|497.79|496.19|496.73|495.13|0
1640615410000|2021-12-27 14:30:10|496.97|495.37|498.15|496.55|498.15|496.55|496.97|495.37|0
1640615420000|2021-12-27 14:30:20|499.09|497.49|499.8|498.2|499.8|498.2|499.09|497.49|0
1640615430000|2021-12-27 14:30:30|500.04|498.44|502.17|500.57|502.17|500.57|500.04|498.44|0
1640615440000|2021-12-27 14:30:40|502.88|501.28|501.93|500.33|502.88|501.28|501.93|500.33|0
1640615450000|2021-12-27 14:30:50|501.7|500.1|501.93|500.33|501.93|500.33|501.46|499.86|0
1640615460000|2021-12-27 14:31:00|501.7|500.1|502.17|500.57|502.17|500.57|501.7|500.1|0
1640615470000|2021-12-27 14:31:10|502.41|500.81|502.17|500.57|502.41|500.81|502.17|500.57|0
1640615480000|2021-12-27 14:31:20|502.64|501.04|503.59|501.99|503.59|501.99|502.64|501.04|0
1640615490000|2021-12-27 14:31:30|503.83|502.23|504.54|502.94|504.54|502.94|503.59|501.99|0
1640615500000|2021-12-27 14:31:40|504.3|502.7|504.3|502.7|504.3|502.7|504.3|502.7|0
1640615510000|2021-12-27 14:31:50|504.54|502.94|505.01|503.41|505.25|503.65|504.54|502.94|0
1640615520000|2021-12-27 14:32:00|505.25|503.65|505.49|503.89|505.73|504.13|505.25|503.65|0
1640615530000|2021-12-27 14:32:10|505.25|503.65|505.73|504.13|505.73|504.13|505.01|503.41|0
1640615540000|2021-12-27 14:32:20|505.49|503.89|506.91|505.31|506.91|505.31|505.49|503.89|0
1640615550000|2021-12-27 14:32:30|507.15|505.55|507.62|506.02|507.62|506.02|506.91|505.31|0
1640615560000|2021-12-27 14:32:40|507.15|505.55|507.15|505.55|507.39|505.79|507.15|505.55|0
1640615570000|2021-12-27 14:32:50|507.39|505.79|506.91|505.31|507.62|506.02|506.91|505.31|0
1640615580000|2021-12-27 14:33:00|507.39|505.79|507.15|505.55|507.39|505.79|507.15|505.55|0
1640615590000|2021-12-27 14:33:10|507.39|505.79|507.39|505.79|507.86|506.26|507.39|505.79|0
1640615600000|2021-12-27 14:33:20|507.62|506.02|507.62|506.02|507.62|506.02|507.39|505.79|0
1640615610000|2021-12-27 14:33:30|507.39|505.79|506.44|504.84|507.86|506.26|506.44|504.84|0
1640615620000|2021-12-27 14:33:40|506.67|505.07|506.79|505.19|507.15|505.55|506.67|505.07|0
1640615630000|2021-12-27 14:33:50|506.91|505.31|506.67|505.07|506.91|505.31|506.44|504.84|0
1640615640000|2021-12-27 14:34:00|506.91|505.31|506.67|505.07|507.15|505.55|506.67|505.07|0
1640615650000|2021-12-27 14:34:10|506.44|504.84|505.72|504.12|506.44|504.84|505.72|504.12|0
1640615660000|2021-12-27 14:34:20|505.49|503.89|505.72|504.12|505.72|504.12|505.25|503.65|0
1640615670000|2021-12-27 14:34:30|505.49|503.89|505.01|503.41|505.49|503.89|505.01|503.41|0
1640615680000|2021-12-27 14:34:40|505.25|503.65|505.25|503.65|505.25|503.65|505.25|503.65|0
1640615690000|2021-12-27 14:34:50|505.01|503.41|505.25|503.65|505.25|503.65|505.01|503.41|0
1640615700000|2021-12-27 14:35:00|504.78|503.18|504.3|502.7|504.78|503.18|504.3|502.7|0
1640615710000|2021-12-27 14:35:10|504.54|502.94|504.78|503.18|504.78|503.18|504.54|502.94|0
1640615720000|2021-12-27 14:35:20|504.3|502.7|505.72|504.12|505.72|504.12|504.3|502.7|0
1640615730000|2021-12-27 14:35:30|505.96|504.36|506.67|505.07|506.67|505.07|505.96|504.36|0
1640615740000|2021-12-27 14:35:40|506.2|504.6|506.2|504.6|506.44|504.84|506.2|504.6|0
1640615750000|2021-12-27 14:35:50|506.44|504.84|506.44|504.84|506.44|504.84|506.2|504.6|0
1640615760000|2021-12-27 14:36:00|506.67|505.07|506.2|504.6|506.67|505.07|505.72|504.12|0
1640615770000|2021-12-27 14:36:10|505.96|504.36|506.2|504.6|506.2|504.6|505.72|504.12|0
1640615780000|2021-12-27 14:36:20|505.96|504.36|504.77|503.17|505.96|504.36|504.77|503.17|0
1640615790000|2021-12-27 14:36:30|505.01|503.41|505.49|503.89|505.49|503.89|504.77|503.17|0
1640615810000|2021-12-27 14:36:50|505.25|503.65|505.49|503.89|505.49|503.89|505.25|503.65|0
1640615820000|2021-12-27 14:37:00|505.25|503.65|505.49|503.89|505.49|503.89|505.25|503.65|0
1640615830000|2021-12-27 14:37:10|505.01|503.41|505.96|504.36|505.96|504.36|505.01|503.41|0
1640615840000|2021-12-27 14:37:20|506.43|504.83|505.96|504.36|506.43|504.83|505.96|504.36|0
1640615850000|2021-12-27 14:37:30|506.2|504.6|505.49|503.89|506.2|504.6|505.49|503.89|0
1640615860000|2021-12-27 14:37:40|505.72|504.12|505.49|503.89|505.72|504.12|505.49|503.89|0
1640615870000|2021-12-27 14:37:50|505.96|504.36|506.43|504.83|506.43|504.83|505.96|504.36|0
1640615880000|2021-12-27 14:38:00|506.67|505.07|506.2|504.6|506.67|505.07|506.2|504.6|0
1640615890000|2021-12-27 14:38:10|505.49|503.89|506.2|504.6|506.2|504.6|505.49|503.89|0
1640615900000|2021-12-27 14:38:20|505.96|504.36|506.43|504.83|506.43|504.83|505.96|504.36|0
1640615910000|2021-12-27 14:38:30|506.2|504.6|506.67|505.07|506.67|505.07|506.2|504.6|0
1640615920000|2021-12-27 14:38:40|506.43|504.83|506.43|504.83|506.43|504.83|506.2|504.6|0
1640615930000|2021-12-27 14:38:50|506.67|505.07|506.43|504.83|506.67|505.07|506.43|504.83|0
1640615940000|2021-12-27 14:39:00|506.67|505.07|507.15|505.55|507.15|505.55|506.67|505.07|0
1640615950000|2021-12-27 14:39:10|507.38|505.78|506.91|505.31|507.38|505.78|506.67|505.07|0
1640615960000|2021-12-27 14:39:20|507.15|505.55|505.96|504.36|507.15|505.55|505.96|504.36|0
1640615970000|2021-12-27 14:39:30|506.2|504.6|506.2|504.6|506.43|504.83|506.2|504.6|0
1640615980000|2021-12-27 14:39:40|505.96|504.36|505.72|504.12|505.96|504.36|505.48|503.88|0
1640615990000|2021-12-27 14:39:50|505.96|504.36|505.48|503.88|506.2|504.6|505.48|503.88|0
1640616000000|2021-12-27 14:40:00|505.96|504.36|505.96|504.36|506.2|504.6|505.96|504.36|0
1640616010000|2021-12-27 14:40:10|505.48|503.88|505.96|504.36|505.96|504.36|505.48|503.88|0
1640616020000|2021-12-27 14:40:20|505.72|504.12|506.2|504.6|506.2|504.6|505.48|503.88|0
1640616030000|2021-12-27 14:40:30|505.96|504.36|505.48|503.88|505.96|504.36|505.48|503.88|0
1640616040000|2021-12-27 14:40:40|505.72|504.12|505.96|504.36|505.96|504.36|505.72|504.12|0
1640616050000|2021-12-27 14:40:50|506.2|504.6|506.67|505.07|506.67|505.07|505.96|504.36|0
1640616060000|2021-12-27 14:41:00|507.14|505.54|506.91|505.31|507.38|505.78|506.91|505.31|0
1640616070000|2021-12-27 14:41:10|506.67|505.07|506.43|504.83|506.67|505.07|506.43|504.83|0
1640616080000|2021-12-27 14:41:20|506.2|504.6|506.43|504.83|506.43|504.83|506.2|504.6|0
1640616090000|2021-12-27 14:41:30|506.67|505.07|506.2|504.6|506.67|505.07|506.2|504.6|0
1640616100000|2021-12-27 14:41:40|505.96|504.36|506.43|504.83|506.43|504.83|505.96|504.36|0
1640616110000|2021-12-27 14:41:50|506.2|504.6|506.67|505.07|506.67|505.07|505.96|504.36|0
1640616120000|2021-12-27 14:42:00|506.91|505.31|506.91|505.31|507.14|505.54|506.67|505.07|0
1640616130000|2021-12-27 14:42:10|506.43|504.83|506.43|504.83|506.43|504.83|506.19|504.59|0
1640616140000|2021-12-27 14:42:20|506.67|505.07|506.67|505.07|506.78|505.18|506.67|505.07|0
1640616150000|2021-12-27 14:42:30|506.91|505.31|506.91|505.31|506.91|505.31|506.43|504.83|0
1640616160000|2021-12-27 14:42:40|507.14|505.54|507.86|506.26|507.86|506.26|507.14|505.54|0
1640616170000|2021-12-27 14:42:50|508.09|506.49|508.8|507.2|508.8|507.2|508.09|506.49|0
1640616180000|2021-12-27 14:43:00|508.57|506.97|508.33|506.73|508.57|506.97|508.09|506.49|0
1640616190000|2021-12-27 14:43:10|507.86|506.26|508.33|506.73|508.33|506.73|507.86|506.26|0
1640616200000|2021-12-27 14:43:20|508.09|506.49|507.38|505.78|508.09|506.49|507.38|505.78|0
1640616210000|2021-12-27 14:43:30|507.62|506.02|507.86|506.26|507.86|506.26|507.62|506.02|0
1640616220000|2021-12-27 14:43:40|508.09|506.49|507.86|506.26|508.09|506.49|507.86|506.26|0
1640616230000|2021-12-27 14:43:50|508.09|506.49|507.97|506.37|508.09|506.49|507.97|506.37|0
1640616240000|2021-12-27 14:44:00|508.09|506.49|508.09|506.49|508.09|506.49|507.85|506.25|0
1640616250000|2021-12-27 14:44:10|507.85|506.25|507.85|506.25|507.85|506.25|507.85|506.25|0
1640616260000|2021-12-27 14:44:20|507.62|506.02|508.09|506.49|508.09|506.49|507.62|506.02|0
1640616270000|2021-12-27 14:44:30|508.33|506.73|507.85|506.25|508.33|506.73|507.85|506.25|0
1640616280000|2021-12-27 14:44:40|508.09|506.49|507.85|506.25|508.09|506.49|507.85|506.25|0
1640616290000|2021-12-27 14:44:50|507.62|506.02|506.67|505.07|507.62|506.02|506.67|505.07|0
1640616300000|2021-12-27 14:45:00|506.43|504.83|507.49|505.89|507.85|506.25|506.43|504.83|0
1640616310000|2021-12-27 14:45:10|507.38|505.78|506.19|504.59|507.38|505.78|506.19|504.59|0
1640616320000|2021-12-27 14:45:20|506.43|504.83|505.72|504.12|506.43|504.83|505.72|504.12|0
1640616330000|2021-12-27 14:45:30|505.96|504.36|505.72|504.12|505.96|504.36|505.48|503.88|0
1640616340000|2021-12-27 14:45:40|505.48|503.88|505.72|504.12|505.72|504.12|505.48|503.88|0
1640616350000|2021-12-27 14:45:50|506.43|504.83|505.96|504.36|506.54|504.94|505.96|504.36|0
1640616360000|2021-12-27 14:46:00|506.43|504.83|506.67|505.07|506.67|505.07|506.43|504.83|0
1640616370000|2021-12-27 14:46:10|506.9|505.3|507.85|506.25|507.85|506.25|506.9|505.3|0
1640616380000|2021-12-27 14:46:20|507.38|505.78|507.38|505.78|507.38|505.78|507.14|505.54|0
1640616390000|2021-12-27 14:46:30|507.14|505.54|507.38|505.78|507.38|505.78|507.14|505.54|0
1640616400000|2021-12-27 14:46:40|506.9|505.3|506.9|505.3|507.38|505.78|506.9|505.3|0
1640616410000|2021-12-27 14:46:50|506.67|505.07|506.43|504.83|506.67|505.07|506.43|504.83|0
1640616420000|2021-12-27 14:47:00|506.19|504.59|506.67|505.07|506.67|505.07|505.96|504.36|0
1640616430000|2021-12-27 14:47:10|506.9|505.3|506.67|505.07|506.9|505.3|506.67|505.07|0
1640616440000|2021-12-27 14:47:20|506.9|505.3|506.67|505.07|507.38|505.78|506.67|505.07|0
1640616450000|2021-12-27 14:47:30|506.43|504.83|506.43|504.83|506.67|505.07|506.43|504.83|0
1640616460000|2021-12-27 14:47:40|506.31|504.71|505.96|504.36|506.31|504.71|505.96|504.36|0
1640616470000|2021-12-27 14:47:50|505.72|504.12|505.95|504.35|505.95|504.35|505.59|503.99|0
1640616480000|2021-12-27 14:48:00|506.9|505.3|507.14|505.54|507.14|505.54|506.9|505.3|0
1640616490000|2021-12-27 14:48:10|507.62|506.02|508.09|506.49|508.09|506.49|507.62|506.02|0
1640616500000|2021-12-27 14:48:20|508.33|506.73|508.56|506.96|508.56|506.96|508.33|506.73|0
1640616510000|2021-12-27 14:48:30|507.85|506.25|507.62|506.02|507.85|506.25|507.62|506.02|0
1640616520000|2021-12-27 14:48:40|507.85|506.25|507.85|506.25|507.85|506.25|507.38|505.78|0
1640616530000|2021-12-27 14:48:50|508.09|506.49|508.33|506.73|508.56|506.96|508.09|506.49|0
1640616540000|2021-12-27 14:49:00|508.09|506.49|508.2|506.6|508.56|506.96|508.09|506.49|0
1640616550000|2021-12-27 14:49:10|508.33|506.73|508.56|506.96|508.56|506.96|508.33|506.73|0
1640616560000|2021-12-27 14:49:20|508.33|506.73|508.8|507.2|508.8|507.2|508.33|506.73|0
1640616570000|2021-12-27 14:49:30|509.04|507.44|509.04|507.44|509.04|507.44|509.04|507.44|0
1640616580000|2021-12-27 14:49:40|509.28|507.68|509.28|507.68|509.51|507.91|509.28|507.68|0
1640616590000|2021-12-27 14:49:50|509.51|507.91|510.46|508.86|510.46|508.86|509.51|507.91|0
1640616600000|2021-12-27 14:50:00|509.99|508.39|509.51|507.91|509.99|508.39|509.51|507.91|0
1640616610000|2021-12-27 14:50:10|510.23|508.63|510.46|508.86|510.46|508.86|510.23|508.63|0
1640616620000|2021-12-27 14:50:20|510.7|509.1|510.46|508.86|510.94|509.34|510.46|508.86|0
1640616630000|2021-12-27 14:50:30|510.7|509.1|511.53|509.93|511.53|509.93|510.7|509.1|0
1640616640000|2021-12-27 14:50:40|511.65|510.05|511.89|510.29|511.89|510.29|511.65|510.05|0
1640616650000|2021-12-27 14:50:50|512.13|510.53|512.36|510.76|512.36|510.76|512.13|510.53|0
1640616660000|2021-12-27 14:51:00|512.13|510.53|512.36|510.76|512.36|510.76|512.13|510.53|0
1640616670000|2021-12-27 14:51:10|512.24|510.64|512.24|510.64|512.36|510.76|512.24|510.64|0
1640616680000|2021-12-27 14:51:20|512.13|510.53|512.24|510.64|512.24|510.64|512|510.4|0
1640616690000|2021-12-27 14:51:30|512.6|511|512.6|511|512.6|511|512.36|510.76|0
1640616700000|2021-12-27 14:51:40|512.84|511.24|512.6|511|512.84|511.24|512.6|511|0
1640616720000|2021-12-27 14:52:00|512.36|510.76|512.36|510.76|512.48|510.88|512.36|510.76|0
1640616730000|2021-12-27 14:52:10|512.24|510.64|512.36|510.76|512.36|510.76|512.24|510.64|0
1640616740000|2021-12-27 14:52:20|512.48|510.88|512.6|511|512.6|511|512.48|510.88|0
1640616750000|2021-12-27 14:52:30|512.84|511.24|512.6|511|512.84|511.24|512.6|511|0
1640616760000|2021-12-27 14:52:40|512.84|511.24|512.6|511|512.84|511.24|512.6|511|0
1640616770000|2021-12-27 14:52:50|512.36|510.76|510.46|508.86|512.36|510.76|510.46|508.86|0
1640616780000|2021-12-27 14:53:00|509.99|508.39|509.99|508.39|510.22|508.62|509.51|507.91|0
1640616790000|2021-12-27 14:53:10|509.51|507.91|508.56|506.96|509.51|507.91|508.33|506.73|0
1640616800000|2021-12-27 14:53:20|508.33|506.73|508.8|507.2|508.8|507.2|508.09|506.49|0
1640616810000|2021-12-27 14:53:30|509.04|507.44|508.33|506.73|509.04|507.44|508.33|506.73|0
1640616820000|2021-12-27 14:53:40|508.56|506.96|508.56|506.96|508.8|507.2|508.56|506.96|0
1640616830000|2021-12-27 14:53:50|508.32|506.72|508.56|506.96|508.56|506.96|508.32|506.72|0
1640616840000|2021-12-27 14:54:00|508.32|506.72|507.61|506.01|508.32|506.72|507.61|506.01|0
1640616850000|2021-12-27 14:54:10|507.38|505.78|507.14|505.54|507.61|506.01|507.14|505.54|0
1640616860000|2021-12-27 14:54:20|507.01|505.41|506.9|505.3|507.14|505.54|506.9|505.3|0
1640616870000|2021-12-27 14:54:30|507.14|505.54|506.66|505.06|507.14|505.54|506.66|505.06|0
1640616880000|2021-12-27 14:54:40|506.9|505.3|507.38|505.78|507.38|505.78|506.9|505.3|0
1640616890000|2021-12-27 14:54:50|507.14|505.54|506.9|505.3|507.14|505.54|506.66|505.06|0
1640616900000|2021-12-27 14:55:00|506.66|505.06|507.14|505.54|507.14|505.54|506.66|505.06|0
1640616910000|2021-12-27 14:55:10|507.25|505.65|507.14|505.54|507.25|505.65|506.9|505.3|0
1640616920000|2021-12-27 14:55:20|507.37|505.77|506.9|505.3|507.37|505.77|506.66|505.06|0
1640616930000|2021-12-27 14:55:30|506.78|505.18|506.43|504.83|506.78|505.18|506.43|504.83|0
1640616940000|2021-12-27 14:55:40|506.9|505.3|506.66|505.06|506.9|505.3|506.66|505.06|0
1640616950000|2021-12-27 14:55:50|506.54|504.94|506.66|505.06|506.9|505.3|506.54|504.94|0
1640616960000|2021-12-27 14:56:00|506.9|505.3|506.9|505.3|507.14|505.54|506.9|505.3|0
1640616970000|2021-12-27 14:56:10|507.14|505.54|507.85|506.25|507.85|506.25|507.14|505.54|0
1640616980000|2021-12-27 14:56:20|507.61|506.01|507.61|506.01|507.61|506.01|507.61|506.01|0
1640616990000|2021-12-27 14:56:30|507.37|505.77|507.61|506.01|507.61|506.01|507.37|505.77|0
1640617000000|2021-12-27 14:56:40|507.85|506.25|507.85|506.25|507.85|506.25|507.85|506.25|0
1640617010000|2021-12-27 14:56:50|508.09|506.49|508.56|506.96|508.56|506.96|508.09|506.49|0
1640617020000|2021-12-27 14:57:00|508.32|506.72|507.61|506.01|508.56|506.96|507.61|506.01|0
1640617030000|2021-12-27 14:57:10|507.37|505.77|507.37|505.77|507.37|505.77|506.9|505.3|0
1640617040000|2021-12-27 14:57:20|507.61|506.01|507.61|506.01|507.61|506.01|507.37|505.77|0
1640617050000|2021-12-27 14:57:30|507.37|505.77|507.14|505.54|507.37|505.77|507.14|505.54|0
1640617060000|2021-12-27 14:57:40|507.25|505.65|507.14|505.54|507.25|505.65|507.14|505.54|0
1640617070000|2021-12-27 14:57:50|506.9|505.3|507.66|506.06|507.66|506.06|506.9|505.3|0
1640617080000|2021-12-27 14:58:00|507.43|505.83|507.66|506.06|507.66|506.06|507.43|505.83|0
1640617090000|2021-12-27 14:58:10|507.43|505.83|507.43|505.83|507.66|506.06|507.19|505.59|0
1640617100000|2021-12-27 14:58:20|507.3|505.7|507.42|505.82|507.66|506.06|507.3|505.7|0
1640617110000|2021-12-27 14:58:30|507.66|506.06|507.42|505.82|507.66|506.06|507.42|505.82|0
1640617120000|2021-12-27 14:58:40|507.66|506.06|507.9|506.3|507.9|506.3|507.42|505.82|0
1640617130000|2021-12-27 14:58:50|507.66|506.06|507.9|506.3|507.9|506.3|507.66|506.06|0
1640617140000|2021-12-27 14:59:00|508.37|506.77|508.37|506.77|508.37|506.77|508.14|506.54|0
1640617150000|2021-12-27 14:59:10|508.14|506.54|508.37|506.77|508.37|506.77|508.14|506.54|0
1640617160000|2021-12-27 14:59:20|508.14|506.54|508.14|506.54|508.14|506.54|507.9|506.3|0
1640617170000|2021-12-27 14:59:30|507.9|506.3|507.9|506.3|508.14|506.54|507.9|506.3|0
1640617180000|2021-12-27 14:59:40|508.14|506.54|508.14|506.54|508.14|506.54|508.14|506.54|0
1640617190000|2021-12-27 14:59:50|508.37|506.77|508.37|506.77|508.61|507.01|508.37|506.77|0
1640617200000|2021-12-27 15:00:00|509.08|507.48|508.14|506.54|509.08|507.48|508.14|506.54|0
1640617210000|2021-12-27 15:00:10|507.66|506.06|508.61|507.01|508.61|507.01|507.66|506.06|0
1640617220000|2021-12-27 15:00:20|507.9|506.3|508.13|506.53|508.13|506.53|507.9|506.3|0
1640617230000|2021-12-27 15:00:30|507.9|506.3|508.37|506.77|508.37|506.77|507.9|506.3|0
1640617240000|2021-12-27 15:00:40|508.61|507.01|508.85|507.25|508.85|507.25|508.37|506.77|0
1640617250000|2021-12-27 15:00:50|509.08|507.48|509.32|507.72|509.56|507.96|509.08|507.48|0
1640617260000|2021-12-27 15:01:00|509.56|507.96|509.08|507.48|509.56|507.96|509.08|507.48|0
1640617270000|2021-12-27 15:01:10|509.32|507.72|509.56|507.96|509.56|507.96|509.32|507.72|0
1640617280000|2021-12-27 15:01:20|509.79|508.19|510.51|508.91|510.51|508.91|509.79|508.19|0
1640617290000|2021-12-27 15:01:30|510.74|509.14|509.79|508.19|510.74|509.14|509.79|508.19|0
1640617300000|2021-12-27 15:01:40|510.14|508.54|510.51|508.91|510.51|508.91|510.03|508.43|0
1640617310000|2021-12-27 15:01:50|510.27|508.67|510.51|508.91|510.51|508.91|510.27|508.67|0
1640617320000|2021-12-27 15:02:00|510.98|509.38|510.51|508.91|510.98|509.38|510.51|508.91|0
1640617330000|2021-12-27 15:02:10|510.27|508.67|510.51|508.91|510.51|508.91|510.03|508.43|0
1640617340000|2021-12-27 15:02:20|510.03|508.43|510.27|508.67|510.38|508.78|510.03|508.43|0
1640617350000|2021-12-27 15:02:30|510.5|508.9|510.27|508.67|510.5|508.9|510.27|508.67|0
1640617360000|2021-12-27 15:02:40|510.5|508.9|510.98|509.38|510.98|509.38|510.5|508.9|0
1640617370000|2021-12-27 15:02:50|511.22|509.62|510.74|509.14|511.22|509.62|510.74|509.14|0
1640617380000|2021-12-27 15:03:00|510.98|509.38|510.98|509.38|511.22|509.62|510.98|509.38|0
1640617390000|2021-12-27 15:03:10|511.22|509.62|511.45|509.85|511.45|509.85|510.98|509.38|0
1640617400000|2021-12-27 15:03:20|511.22|509.62|511.22|509.62|511.22|509.62|511.22|509.62|0
1640617410000|2021-12-27 15:03:30|511.45|509.85|511.45|509.85|511.45|509.85|511.22|509.62|0
1640617420000|2021-12-27 15:03:40|511.22|509.62|511.69|510.09|511.69|510.09|511.22|509.62|0
1640617430000|2021-12-27 15:03:50|511.45|509.85|512.17|510.57|512.17|510.57|511.45|509.85|0
1640617440000|2021-12-27 15:04:00|511.93|510.33|512.04|510.44|512.17|510.57|511.93|510.33|0
1640617450000|2021-12-27 15:04:10|512.4|510.8|512.64|511.04|512.64|511.04|512.4|510.8|0
1640617460000|2021-12-27 15:04:20|512.4|510.8|512.64|511.04|512.64|511.04|512.4|510.8|0
1640617470000|2021-12-27 15:04:30|512.4|510.8|512.16|510.56|512.4|510.8|511.93|510.33|0
1640617480000|2021-12-27 15:04:40|512.4|510.8|512.88|511.28|512.88|511.28|512.16|510.56|0
1640617490000|2021-12-27 15:04:50|512.64|511.04|512.88|511.28|512.88|511.28|512.64|511.04|0
1640617500000|2021-12-27 15:05:00|513.11|511.51|513.11|511.51|513.35|511.75|512.64|511.04|0
1640617510000|2021-12-27 15:05:10|513.35|511.75|513.11|511.51|513.35|511.75|513.11|511.51|0
1640617520000|2021-12-27 15:05:20|512.88|511.28|513.59|511.99|513.59|511.99|512.88|511.28|0
1640617530000|2021-12-27 15:05:30|513.83|512.23|513.83|512.23|513.83|512.23|513.59|511.99|0
1640617540000|2021-12-27 15:05:40|514.06|512.46|514.06|512.46|514.06|512.46|513.83|512.23|0
1640617550000|2021-12-27 15:05:50|513.83|512.23|514.06|512.46|514.06|512.46|513.83|512.23|0
1640617560000|2021-12-27 15:06:00|514.3|512.7|514.3|512.7|514.3|512.7|514.3|512.7|0
1640617570000|2021-12-27 15:06:10|514.06|512.46|514.06|512.46|514.06|512.46|514.06|512.46|0
1640617580000|2021-12-27 15:06:20|513.83|512.23|513.59|511.99|513.83|512.23|513.35|511.75|0
1640617590000|2021-12-27 15:06:30|513.35|511.75|513.35|511.75|513.35|511.75|513.35|511.75|0
1640617600000|2021-12-27 15:06:40|513.11|511.51|512.64|511.04|513.11|511.51|512.64|511.04|0
1640617610000|2021-12-27 15:06:50|512.16|510.56|512.4|510.8|512.4|510.8|512.16|510.56|0
1640617620000|2021-12-27 15:07:00|512.64|511.04|512.75|511.15|512.88|511.28|512.64|511.04|0
1640617630000|2021-12-27 15:07:10|512.88|511.28|513.59|511.99|513.59|511.99|512.88|511.28|0
1640617640000|2021-12-27 15:07:20|513.83|512.23|513.59|511.99|513.83|512.23|513.59|511.99|0
1640617650000|2021-12-27 15:07:30|513.83|512.23|514.06|512.46|514.06|512.46|513.83|512.23|0
1640617660000|2021-12-27 15:07:40|514.3|512.7|514.54|512.94|514.54|512.94|514.3|512.7|0
1640617670000|2021-12-27 15:07:50|514.3|512.7|514.3|512.7|514.54|512.94|514.3|512.7|0
1640617680000|2021-12-27 15:08:00|514.41|512.81|514.06|512.46|514.41|512.81|513.82|512.22|0
1640617690000|2021-12-27 15:08:10|513.82|512.22|513.82|512.22|513.82|512.22|513.82|512.22|0
1640617700000|2021-12-27 15:08:20|514.06|512.46|513.82|512.22|514.06|512.46|513.82|512.22|0
1640617710000|2021-12-27 15:08:30|513.59|511.99|513.82|512.22|513.82|512.22|513.59|511.99|0
1640617720000|2021-12-27 15:08:40|513.59|511.99|513.82|512.22|513.82|512.22|513.59|511.99|0
1640617730000|2021-12-27 15:08:50|513.59|511.99|513.59|511.99|513.82|512.22|513.59|511.99|0
1640617740000|2021-12-27 15:09:00|513.82|512.22|513.59|511.99|513.82|512.22|513.59|511.99|0
1640617750000|2021-12-27 15:09:10|513.82|512.22|514.3|512.7|514.3|512.7|513.82|512.22|0
1640617770000|2021-12-27 15:09:30|514.54|512.94|515.01|513.41|515.01|513.41|514.3|512.7|0
1640617780000|2021-12-27 15:09:40|515.25|513.65|515.72|514.12|515.72|514.12|515.25|513.65|0
1640617790000|2021-12-27 15:09:50|515.49|513.89|515.72|514.12|515.72|514.12|515.49|513.89|0
1640617800000|2021-12-27 15:10:00|515.49|513.89|515.49|513.89|515.49|513.89|515.25|513.65|0
1640617810000|2021-12-27 15:10:10|515.25|513.65|515.49|513.89|515.49|513.89|515.01|513.41|0
1640617820000|2021-12-27 15:10:20|515.96|514.36|515.72|514.12|515.96|514.36|515.49|513.89|0
1640617830000|2021-12-27 15:10:30|515.01|513.41|514.54|512.94|515.25|513.65|514.54|512.94|0
1640617840000|2021-12-27 15:10:40|513.82|512.22|514.54|512.94|514.54|512.94|513.82|512.22|0
1640617850000|2021-12-27 15:10:50|514.77|513.17|514.06|512.46|514.77|513.17|514.06|512.46|0
1640617860000|2021-12-27 15:11:00|513.82|512.22|514.54|512.94|514.54|512.94|513.82|512.22|0
1640617870000|2021-12-27 15:11:10|514.65|513.05|514.77|513.17|514.77|513.17|514.54|512.94|0
1640617880000|2021-12-27 15:11:20|514.54|512.94|514.41|512.81|514.54|512.94|514.41|512.81|0
1640617890000|2021-12-27 15:11:30|514.54|512.94|514.54|512.94|514.54|512.94|514.3|512.7|0
1640617900000|2021-12-27 15:11:40|514.77|513.17|514.3|512.7|514.77|513.17|514.3|512.7|0
1640617910000|2021-12-27 15:11:50|514.06|512.46|514.06|512.46|514.3|512.7|513.94|512.34|0
1640617920000|2021-12-27 15:12:00|514.54|512.94|514.77|513.17|514.77|513.17|514.54|512.94|0
1640617930000|2021-12-27 15:12:10|514.54|512.94|514.54|512.94|514.54|512.94|514.54|512.94|0
1640617940000|2021-12-27 15:12:20|514.65|513.05|514.77|513.17|514.77|513.17|514.54|512.94|0
1640617950000|2021-12-27 15:12:30|514.54|512.94|514.3|512.7|514.54|512.94|514.06|512.46|0
1640617960000|2021-12-27 15:12:40|514.06|512.46|514.06|512.46|514.06|512.46|514.06|512.46|0
1640617970000|2021-12-27 15:12:50|514.3|512.7|514.3|512.7|514.3|512.7|514.3|512.7|0
1640617980000|2021-12-27 15:13:00|515.01|513.41|515.49|513.89|515.49|513.89|515.01|513.41|0
1640617990000|2021-12-27 15:13:10|515.72|514.12|515.49|513.89|515.72|514.12|515.49|513.89|0
1640618000000|2021-12-27 15:13:20|515.25|513.65|515.01|513.41|515.25|513.65|515.01|513.41|0
1640618010000|2021-12-27 15:13:30|514.77|513.17|515.01|513.41|515.01|513.41|514.77|513.17|0
1640618020000|2021-12-27 15:13:40|515.25|513.65|515.25|513.65|515.25|513.65|515.25|513.65|0
1640618030000|2021-12-27 15:13:50|515.36|513.76|515.49|513.89|515.49|513.89|515.36|513.76|0
1640618040000|2021-12-27 15:14:00|515.25|513.65|515.48|513.88|515.48|513.88|515.25|513.65|0
1640618050000|2021-12-27 15:14:10|515.72|514.12|515.72|514.12|515.72|514.12|515.72|514.12|0
1640618060000|2021-12-27 15:14:20|515.6|514|515.25|513.65|515.6|514|515.25|513.65|0
1640618070000|2021-12-27 15:14:30|515.48|513.88|515.72|514.12|515.72|514.12|515.25|513.65|0
1640618080000|2021-12-27 15:14:40|515.96|514.36|515.72|514.12|515.96|514.36|515.72|514.12|0
1640618090000|2021-12-27 15:14:50|515.84|514.24|515.96|514.36|515.96|514.36|515.72|514.12|0
1640618100000|2021-12-27 15:15:00|515.72|514.12|515.96|514.36|515.96|514.36|515.72|514.12|0
1640618110000|2021-12-27 15:15:10|516.2|514.6|515.25|513.65|516.2|514.6|515.25|513.65|0
1640618120000|2021-12-27 15:15:20|515.01|513.41|514.77|513.17|515.01|513.41|514.77|513.17|0
1640618130000|2021-12-27 15:15:30|515.01|513.41|515.25|513.65|515.25|513.65|515.01|513.41|0
1640618140000|2021-12-27 15:15:40|515.48|513.88|515.48|513.88|515.48|513.88|515.48|513.88|0
1640618150000|2021-12-27 15:15:50|515.25|513.65|515.48|513.88|515.48|513.88|515.01|513.41|0
1640618160000|2021-12-27 15:16:00|515.01|513.41|515.01|513.41|515.01|513.41|515.01|513.41|0
1640618170000|2021-12-27 15:16:10|514.77|513.17|515.25|513.65|515.25|513.65|514.77|513.17|0
1640618180000|2021-12-27 15:16:20|515.12|513.52|515.25|513.65|515.25|513.65|515.12|513.52|0
1640618190000|2021-12-27 15:16:30|515.01|513.41|514.53|512.93|515.01|513.41|514.53|512.93|0
1640618200000|2021-12-27 15:16:40|514.77|513.17|515.01|513.41|515.01|513.41|514.77|513.17|0
1640618210000|2021-12-27 15:16:50|515.25|513.65|515.01|513.41|515.25|513.65|515.01|513.41|0
1640618220000|2021-12-27 15:17:00|515.25|513.65|515.25|513.65|515.25|513.65|515.01|513.41|0
1640618230000|2021-12-27 15:17:10|515.12|513.52|515.01|513.41|515.25|513.65|515.01|513.41|0
1640618240000|2021-12-27 15:17:20|515.25|513.65|515.12|513.52|515.25|513.65|515.01|513.41|0
1640618250000|2021-12-27 15:17:30|515.25|513.65|515.25|513.65|515.25|513.65|515.01|513.41|0
1640618260000|2021-12-27 15:17:40|515.48|513.88|515.25|513.65|515.48|513.88|515.25|513.65|0
1640618270000|2021-12-27 15:17:50|515.72|514.12|515.96|514.36|515.96|514.36|515.72|514.12|0
1640618280000|2021-12-27 15:18:00|515.72|514.12|515.96|514.36|515.96|514.36|515.72|514.12|0
1640618290000|2021-12-27 15:18:10|515.72|514.12|515.72|514.12|515.72|514.12|515.72|514.12|0
1640618300000|2021-12-27 15:18:20|515.48|513.88|515.72|514.12|515.72|514.12|515.48|513.88|0
1640618310000|2021-12-27 15:18:30|515.96|514.36|515.72|514.12|515.96|514.36|515.72|514.12|0
1640618320000|2021-12-27 15:18:40|515.96|514.36|515.72|514.12|515.96|514.36|515.72|514.12|0
1640618330000|2021-12-27 15:18:50|515.48|513.88|515.48|513.88|515.48|513.88|515.48|513.88|0
1640618340000|2021-12-27 15:19:00|515.72|514.12|515.48|513.88|515.96|514.36|515.48|513.88|0
1640618350000|2021-12-27 15:19:10|515.96|514.36|515.96|514.36|515.96|514.36|515.96|514.36|0
1640618360000|2021-12-27 15:19:20|515.72|514.12|515.72|514.12|515.72|514.12|515.72|514.12|0
1640618370000|2021-12-27 15:19:30|515.48|513.88|515.48|513.88|515.48|513.88|515.24|513.64|0
1640618380000|2021-12-27 15:19:40|515.24|513.64|515.24|513.64|515.48|513.88|515.24|513.64|0
1640618390000|2021-12-27 15:19:50|515.72|514.12|515.96|514.36|515.96|514.36|515.72|514.12|0
1640618400000|2021-12-27 15:20:00|516.2|514.6|516.2|514.6|516.2|514.6|516.2|514.6|0
1640618410000|2021-12-27 15:20:10|515.96|514.36|516.43|514.83|516.67|515.07|515.96|514.36|0
1640618420000|2021-12-27 15:20:20|516.19|514.59|515.48|513.88|516.19|514.59|515.48|513.88|0
1640618430000|2021-12-27 15:20:30|515.72|514.12|515.72|514.12|515.96|514.36|515.72|514.12|0
1640618440000|2021-12-27 15:20:40|515.6|514|515.72|514.12|515.96|514.36|515.6|514|0
1640618450000|2021-12-27 15:20:50|515.96|514.36|516.67|515.07|516.67|515.07|515.96|514.36|0
1640618460000|2021-12-27 15:21:00|516.91|515.31|517.15|515.55|517.15|515.55|516.91|515.31|0
1640618470000|2021-12-27 15:21:10|516.91|515.31|517.15|515.55|517.15|515.55|516.91|515.31|0
1640618480000|2021-12-27 15:21:20|516.91|515.31|517.38|515.78|517.38|515.78|516.91|515.31|0
1640618490000|2021-12-27 15:21:30|517.15|515.55|517.62|516.02|517.62|516.02|517.15|515.55|0
1640618500000|2021-12-27 15:21:40|517.38|515.78|517.62|516.02|517.62|516.02|517.38|515.78|0
1640618510000|2021-12-27 15:21:50|517.38|515.78|517.62|516.02|517.62|516.02|517.38|515.78|0
1640618520000|2021-12-27 15:22:00|517.86|516.26|517.62|516.02|517.86|516.26|517.38|515.78|0
1640618530000|2021-12-27 15:22:10|517.38|515.78|517.73|516.13|517.73|516.13|517.38|515.78|0
1640618540000|2021-12-27 15:22:20|517.62|516.02|517.86|516.26|517.86|516.26|517.62|516.02|0
1640618550000|2021-12-27 15:22:30|517.62|516.02|517.86|516.26|517.86|516.26|517.38|515.78|0
1640618560000|2021-12-27 15:22:40|518.1|516.5|518.1|516.5|518.1|516.5|518.1|516.5|0
1640618570000|2021-12-27 15:22:50|518.33|516.73|518.33|516.73|518.33|516.73|518.1|516.5|0
1640618580000|2021-12-27 15:23:00|518.57|516.97|518.33|516.73|518.57|516.97|518.1|516.5|0
1640618590000|2021-12-27 15:23:10|518.45|516.85|518.57|516.97|518.57|516.97|518.45|516.85|0
1640618600000|2021-12-27 15:23:20|518.33|516.73|518.81|517.21|518.81|517.21|518.33|516.73|0
1640618610000|2021-12-27 15:23:30|519.28|517.68|519.28|517.68|519.28|517.68|519.28|517.68|0
1640618620000|2021-12-27 15:23:40|519.05|517.45|519.52|517.92|519.52|517.92|519.05|517.45|0
1640618630000|2021-12-27 15:23:50|519.28|517.68|518.33|516.73|519.28|517.68|518.33|516.73|0
1640618640000|2021-12-27 15:24:00|519.28|517.68|519.05|517.45|519.28|517.68|519.05|517.45|0
1640618650000|2021-12-27 15:24:10|518.57|516.97|518.57|516.97|518.81|517.21|518.57|516.97|0
1640618660000|2021-12-27 15:24:20|518.81|517.21|518.57|516.97|518.81|517.21|518.33|516.73|0
1640618670000|2021-12-27 15:24:30|518.33|516.73|517.86|516.26|518.57|516.97|517.86|516.26|0
1640618680000|2021-12-27 15:24:40|518.33|516.73|518.33|516.73|518.33|516.73|518.33|516.73|0
1640618690000|2021-12-27 15:24:50|518.57|516.97|518.68|517.08|518.68|517.08|518.57|516.97|0
1640618700000|2021-12-27 15:25:00|518.81|517.21|518.57|516.97|518.81|517.21|518.57|516.97|0
1640618710000|2021-12-27 15:25:10|518.81|517.21|518.09|516.49|518.81|517.21|518.09|516.49|0
1640618720000|2021-12-27 15:25:20|518.33|516.73|518.33|516.73|518.57|516.97|518.33|516.73|0
1640618730000|2021-12-27 15:25:30|518.09|516.49|517.86|516.26|518.09|516.49|517.86|516.26|0
1640618740000|2021-12-27 15:25:40|517.62|516.02|517.62|516.02|517.86|516.26|517.62|516.02|0
1640618750000|2021-12-27 15:25:50|517.86|516.26|517.86|516.26|517.86|516.26|517.62|516.02|0
1640618760000|2021-12-27 15:26:00|518.09|516.49|518.09|516.49|518.09|516.49|518.09|516.49|0
1640618770000|2021-12-27 15:26:10|517.86|516.26|517.86|516.26|517.86|516.26|517.86|516.26|0
1640618780000|2021-12-27 15:26:20|517.97|516.37|518.09|516.49|518.09|516.49|517.86|516.26|0
1640618790000|2021-12-27 15:26:30|517.86|516.26|518.33|516.73|518.33|516.73|517.86|516.26|0
1640618800000|2021-12-27 15:26:40|518.09|516.49|517.86|516.26|518.09|516.49|517.86|516.26|0
1640618810000|2021-12-27 15:26:50|518.09|516.49|518.09|516.49|518.09|516.49|517.86|516.26|0
1640618820000|2021-12-27 15:27:00|518.33|516.73|518.33|516.73|518.33|516.73|518.09|516.49|0
1640618830000|2021-12-27 15:27:10|518.45|516.85|518.33|516.73|518.45|516.85|518.33|516.73|0
1640618840000|2021-12-27 15:27:20|518.57|516.97|518.57|516.97|518.57|516.97|518.57|516.97|0
1640618850000|2021-12-27 15:27:30|518.33|516.73|518.33|516.73|518.33|516.73|518.33|516.73|0
1640618860000|2021-12-27 15:27:40|518.57|516.97|518.81|517.21|518.81|517.21|518.57|516.97|0
1640618870000|2021-12-27 15:27:50|519.04|517.44|518.81|517.21|519.04|517.44|518.81|517.21|0
1640618880000|2021-12-27 15:28:00|519.04|517.44|519.04|517.44|519.04|517.44|518.81|517.21|0
1640618890000|2021-12-27 15:28:10|519.28|517.68|519.76|518.16|519.76|518.16|519.28|517.68|0
1640618900000|2021-12-27 15:28:20|519.52|517.92|520|518.4|520|518.4|519.52|517.92|0
1640618910000|2021-12-27 15:28:30|520.23|518.63|520.47|518.87|520.47|518.87|520.23|518.63|0
1640618920000|2021-12-27 15:28:40|520.71|519.11|520.95|519.35|521.19|519.59|520.71|519.11|0
1640618930000|2021-12-27 15:28:50|520.47|518.87|520.71|519.11|520.71|519.11|520.47|518.87|0
1640618940000|2021-12-27 15:29:00|520.59|518.99|520.71|519.11|520.95|519.35|520.59|518.99|0
1640618950000|2021-12-27 15:29:10|520.95|519.35|520.95|519.35|520.95|519.35|520.71|519.11|0
1640618960000|2021-12-27 15:29:20|520.71|519.11|520.95|519.35|520.95|519.35|520.71|519.11|0
1640618970000|2021-12-27 15:29:30|521.19|519.59|521.66|520.06|521.66|520.06|521.19|519.59|0
1640618980000|2021-12-27 15:29:40|521.9|520.3|522.14|520.54|522.14|520.54|521.9|520.3|0
1640618990000|2021-12-27 15:29:50|522.38|520.78|522.38|520.78|522.38|520.78|522.38|520.78|0
1640619000000|2021-12-27 15:30:00|522.61|521.01|523.09|521.49|523.09|521.49|522.61|521.01|0
1640619010000|2021-12-27 15:30:10|523.33|521.73|523.44|521.84|523.57|521.97|523.33|521.73|0
1640619020000|2021-12-27 15:30:20|523.57|521.97|523.33|521.73|523.81|522.21|523.33|521.73|0
1640619030000|2021-12-27 15:30:30|523.09|521.49|523.09|521.49|523.09|521.49|522.97|521.37|0
1640619040000|2021-12-27 15:30:40|523.33|521.73|522.61|521.01|523.33|521.73|522.61|521.01|0
1640619050000|2021-12-27 15:30:50|523.09|521.49|521.9|520.3|523.09|521.49|521.9|520.3|0
1640619060000|2021-12-27 15:31:00|520.95|519.35|520.95|519.35|520.95|519.35|520.71|519.11|0
1640619070000|2021-12-27 15:31:10|520.71|519.11|520.95|519.35|520.95|519.35|520.71|519.11|0
1640619080000|2021-12-27 15:31:20|521.19|519.59|520.71|519.11|521.19|519.59|520.71|519.11|0
1640619090000|2021-12-27 15:31:30|520.23|518.63|520.47|518.87|520.47|518.87|520.23|518.63|0
1640619100000|2021-12-27 15:31:40|520.23|518.63|520.71|519.11|520.71|519.11|520.23|518.63|0
1640619110000|2021-12-27 15:31:50|520.95|519.35|521.19|519.59|521.19|519.59|520.95|519.35|0
1640619120000|2021-12-27 15:32:00|521.42|519.82|520.71|519.11|521.42|519.82|520.71|519.11|0
1640619130000|2021-12-27 15:32:10|520.95|519.35|520.23|518.63|520.95|519.35|520.23|518.63|0
1640619140000|2021-12-27 15:32:20|520.47|518.87|520.23|518.63|520.47|518.87|520.23|518.63|0
1640619150000|2021-12-27 15:32:30|520.47|518.87|520.47|518.87|520.47|518.87|520.23|518.63|0
1640619160000|2021-12-27 15:32:40|520.23|518.63|520.23|518.63|520.47|518.87|520.23|518.63|0
1640619170000|2021-12-27 15:32:50|520.47|518.87|520.71|519.11|520.71|519.11|520.47|518.87|0
1640619180000|2021-12-27 15:33:00|520.95|519.35|520.95|519.35|521.18|519.58|520.95|519.35|0
1640619190000|2021-12-27 15:33:10|521.18|519.58|521.18|519.58|521.18|519.58|520.95|519.35|0
1640619200000|2021-12-27 15:33:20|521.42|519.82|521.66|520.06|521.66|520.06|521.42|519.82|0
1640619210000|2021-12-27 15:33:30|521.9|520.3|521.9|520.3|522.14|520.54|521.9|520.3|0
1640619220000|2021-12-27 15:33:40|522.14|520.54|522.14|520.54|522.14|520.54|521.9|520.3|0
1640619230000|2021-12-27 15:33:50|522.37|520.77|522.37|520.77|522.37|520.77|522.37|520.77|0
1640619240000|2021-12-27 15:34:00|522.14|520.54|522.14|520.54|522.14|520.54|521.9|520.3|0
1640619260000|2021-12-27 15:34:20|522.37|520.77|522.14|520.54|522.37|520.77|522.14|520.54|0
1640619270000|2021-12-27 15:34:30|522.37|520.77|522.61|521.01|522.61|521.01|522.37|520.77|0
1640619280000|2021-12-27 15:34:40|522.85|521.25|522.85|521.25|522.85|521.25|522.61|521.01|0
1640619290000|2021-12-27 15:34:50|523.09|521.49|523.09|521.49|523.09|521.49|523.09|521.49|0
1640619300000|2021-12-27 15:35:00|522.85|521.25|522.85|521.25|523.09|521.49|522.85|521.25|0
1640619310000|2021-12-27 15:35:10|522.61|521.01|522.14|520.54|522.61|521.01|522.14|520.54|0
1640619320000|2021-12-27 15:35:20|522.37|520.77|522.37|520.77|522.37|520.77|522.37|520.77|0
1640619330000|2021-12-27 15:35:30|522.61|521.01|522.61|521.01|522.85|521.25|522.61|521.01|0
1640619340000|2021-12-27 15:35:40|522.85|521.25|522.61|521.01|522.85|521.25|522.61|521.01|0
1640619350000|2021-12-27 15:35:50|522.85|521.25|522.85|521.25|522.85|521.25|522.61|521.01|0
1640619360000|2021-12-27 15:36:00|522.61|521.01|522.61|521.01|522.85|521.25|522.61|521.01|0
1640619370000|2021-12-27 15:36:10|521.9|520.3|521.9|520.3|521.9|520.3|521.9|520.3|0
1640619380000|2021-12-27 15:36:20|521.66|520.06|521.18|519.58|521.66|520.06|521.18|519.58|0
1640619390000|2021-12-27 15:36:30|521.42|519.82|521.9|520.3|521.9|520.3|521.42|519.82|0
1640619400000|2021-12-27 15:36:40|521.66|520.06|521.42|519.82|521.66|520.06|521.42|519.82|0
1640619410000|2021-12-27 15:36:50|521.9|520.3|522.61|521.01|522.61|521.01|521.66|520.06|0
1640619420000|2021-12-27 15:37:00|522.37|520.77|522.61|521.01|522.61|521.01|522.14|520.54|0
1640619430000|2021-12-27 15:37:10|523.09|521.49|522.61|521.01|523.09|521.49|522.37|520.77|0
1640619440000|2021-12-27 15:37:20|522.85|521.25|522.61|521.01|522.85|521.25|522.61|521.01|0
1640619450000|2021-12-27 15:37:30|522.85|521.25|523.33|521.73|523.33|521.73|522.85|521.25|0
1640619460000|2021-12-27 15:37:40|523.56|521.96|523.33|521.73|523.56|521.96|523.33|521.73|0
1640619470000|2021-12-27 15:37:50|523.56|521.96|523.56|521.96|523.56|521.96|523.56|521.96|0
1640619480000|2021-12-27 15:38:00|523.33|521.73|523.09|521.49|523.33|521.73|523.09|521.49|0
1640619490000|2021-12-27 15:38:10|523.33|521.73|522.85|521.25|523.33|521.73|522.85|521.25|0
1640619500000|2021-12-27 15:38:20|523.09|521.49|523.09|521.49|523.09|521.49|523.09|521.49|0
1640619510000|2021-12-27 15:38:30|523.33|521.73|523.8|522.2|523.8|522.2|523.33|521.73|0
1640619520000|2021-12-27 15:38:40|523.56|521.96|523.56|521.96|523.56|521.96|523.56|521.96|0
1640619530000|2021-12-27 15:38:50|523.33|521.73|523.8|522.2|523.8|522.2|523.33|521.73|0
1640619540000|2021-12-27 15:39:00|523.56|521.96|523.56|521.96|523.8|522.2|523.56|521.96|0
1640619550000|2021-12-27 15:39:10|523.8|522.2|523.8|522.2|524.04|522.44|523.8|522.2|0
1640619560000|2021-12-27 15:39:20|523.33|521.73|523.33|521.73|523.33|521.73|523.33|521.73|0
1640619570000|2021-12-27 15:39:30|523.56|521.96|523.56|521.96|523.56|521.96|523.56|521.96|0
1640619580000|2021-12-27 15:39:40|523.33|521.73|523.32|521.72|523.33|521.73|523.09|521.49|0
1640619590000|2021-12-27 15:39:50|523.56|521.96|523.56|521.96|523.56|521.96|523.32|521.72|0
1640619600000|2021-12-27 15:40:00|523.32|521.72|523.32|521.72|523.32|521.72|523.32|521.72|0
1640619610000|2021-12-27 15:40:10|523.09|521.49|523.09|521.49|523.09|521.49|522.85|521.25|0
1640619620000|2021-12-27 15:40:20|523.32|521.72|522.85|521.25|523.32|521.72|522.85|521.25|0
1640619630000|2021-12-27 15:40:30|523.09|521.49|522.13|520.53|523.09|521.49|522.13|520.53|0
1640619640000|2021-12-27 15:40:40|522.37|520.77|522.13|520.53|522.37|520.77|522.13|520.53|0
1640619650000|2021-12-27 15:40:50|521.9|520.3|522.13|520.53|522.13|520.53|521.9|520.3|0
1640619660000|2021-12-27 15:41:00|522.37|520.77|522.85|521.25|522.85|521.25|522.37|520.77|0
1640619670000|2021-12-27 15:41:10|523.09|521.49|522.37|520.77|523.09|521.49|522.37|520.77|0
1640619680000|2021-12-27 15:41:20|522.13|520.53|522.37|520.77|522.37|520.77|522.13|520.53|0
1640619690000|2021-12-27 15:41:30|522.61|521.01|522.13|520.53|522.61|521.01|522.13|520.53|0
1640619700000|2021-12-27 15:41:40|521.89|520.29|522.13|520.53|522.13|520.53|521.89|520.29|0
1640619710000|2021-12-27 15:41:50|522.37|520.77|522.37|520.77|522.37|520.77|522.13|520.53|0
1640619720000|2021-12-27 15:42:00|522.61|521.01|522.37|520.77|522.61|521.01|522.13|520.53|0
1640619730000|2021-12-27 15:42:10|522.61|521.01|523.32|521.72|523.32|521.72|522.61|521.01|0
1640619740000|2021-12-27 15:42:20|523.09|521.49|523.56|521.96|523.56|521.96|523.09|521.49|0
1640619750000|2021-12-27 15:42:30|523.32|521.72|523.56|521.96|523.56|521.96|523.32|521.72|0
1640619760000|2021-12-27 15:42:40|523.8|522.2|523.8|522.2|523.8|522.2|523.56|521.96|0
1640619770000|2021-12-27 15:42:50|523.56|521.96|523.8|522.2|523.8|522.2|523.56|521.96|0
1640619780000|2021-12-27 15:43:00|523.32|521.72|523.56|521.96|523.56|521.96|523.32|521.72|0
1640619790000|2021-12-27 15:43:10|523.32|521.72|523.32|521.72|523.56|521.96|523.32|521.72|0
1640619800000|2021-12-27 15:43:20|523.09|521.49|523.56|521.96|523.56|521.96|523.09|521.49|0
1640619810000|2021-12-27 15:43:30|523.32|521.72|523.8|522.2|523.8|522.2|523.09|521.49|0
1640619820000|2021-12-27 15:43:40|524.04|522.44|523.56|521.96|524.04|522.44|523.56|521.96|0
1640619830000|2021-12-27 15:43:50|523.8|522.2|524.04|522.44|524.04|522.44|523.8|522.2|0
1640619840000|2021-12-27 15:44:00|523.8|522.2|523.8|522.2|523.8|522.2|523.8|522.2|0
1640619850000|2021-12-27 15:44:10|524.04|522.44|523.8|522.2|524.04|522.44|523.8|522.2|0
1640619860000|2021-12-27 15:44:20|523.32|521.72|523.8|522.2|523.8|522.2|523.32|521.72|0
1640619870000|2021-12-27 15:44:30|524.04|522.44|524.04|522.44|524.04|522.44|524.04|522.44|0
1640619880000|2021-12-27 15:44:40|523.8|522.2|523.56|521.96|523.8|522.2|523.56|521.96|0
1640619890000|2021-12-27 15:44:50|523.8|522.2|523.32|521.72|523.8|522.2|523.32|521.72|0
1640619900000|2021-12-27 15:45:00|523.56|521.96|523.8|522.2|523.8|522.2|523.56|521.96|0
1640619910000|2021-12-27 15:45:10|524.04|522.44|523.8|522.2|524.04|522.44|523.8|522.2|0
1640619920000|2021-12-27 15:45:20|524.04|522.44|524.04|522.44|524.04|522.44|523.8|522.2|0
1640619930000|2021-12-27 15:45:30|524.28|522.68|524.28|522.68|524.28|522.68|524.04|522.44|0
1640619940000|2021-12-27 15:45:40|524.04|522.44|524.04|522.44|524.04|522.44|524.04|522.44|0
1640619950000|2021-12-27 15:45:50|523.8|522.2|523.56|521.96|523.8|522.2|523.56|521.96|0
1640619960000|2021-12-27 15:46:00|523.8|522.2|523.56|521.96|524.04|522.44|523.56|521.96|0
1640619970000|2021-12-27 15:46:10|523.67|522.07|523.67|522.07|523.67|522.07|523.67|522.07|0
1640619980000|2021-12-27 15:46:20|523.32|521.72|523.32|521.72|523.32|521.72|523.08|521.48|0
1640619990000|2021-12-27 15:46:30|523.56|521.96|521.89|520.29|523.56|521.96|521.65|520.05|0
1640620000000|2021-12-27 15:46:40|521.65|520.05|521.89|520.29|521.89|520.29|521.42|519.82|0
1640620010000|2021-12-27 15:46:50|521.42|519.82|521.18|519.58|521.42|519.82|520.7|519.1|0
1640620020000|2021-12-27 15:47:00|521.05|519.45|521.18|519.58|521.18|519.58|520.94|519.34|0
1640620030000|2021-12-27 15:47:10|521.65|520.05|521.89|520.29|521.89|520.29|521.65|520.05|0
1640620040000|2021-12-27 15:47:20|522.13|520.53|521.89|520.29|522.13|520.53|521.65|520.05|0
1640620050000|2021-12-27 15:47:30|521.65|520.05|521.65|520.05|521.77|520.17|521.65|520.05|0
1640620060000|2021-12-27 15:47:40|521.42|519.82|521.65|520.05|521.65|520.05|521.18|519.58|0
1640620070000|2021-12-27 15:47:50|521.89|520.29|522.13|520.53|522.13|520.53|521.89|520.29|0
1640620080000|2021-12-27 15:48:00|522.61|521.01|522.84|521.24|522.84|521.24|522.37|520.77|0
1640620090000|2021-12-27 15:48:10|522.37|520.77|522.61|521.01|522.61|521.01|522.37|520.77|0
1640620100000|2021-12-27 15:48:20|522.84|521.24|522.61|521.01|522.84|521.24|522.61|521.01|0
1640620110000|2021-12-27 15:48:30|521.89|520.29|522.13|520.53|522.37|520.77|521.89|520.29|0
1640620120000|2021-12-27 15:48:40|521.89|520.29|521.65|520.05|521.89|520.29|521.65|520.05|0
1640620130000|2021-12-27 15:48:50|521.89|520.29|522.13|520.53|522.13|520.53|521.89|520.29|0
1640620140000|2021-12-27 15:49:00|522.61|521.01|522.61|521.01|522.61|521.01|522.37|520.77|0
1640620150000|2021-12-27 15:49:10|522.37|520.77|522.61|521.01|522.61|521.01|522.37|520.77|0
1640620160000|2021-12-27 15:49:20|522.84|521.24|522.84|521.24|522.84|521.24|522.84|521.24|0
1640620170000|2021-12-27 15:49:30|522.61|521.01|522.61|521.01|522.84|521.24|522.61|521.01|0
1640620180000|2021-12-27 15:49:40|522.72|521.12|522.84|521.24|522.84|521.24|522.72|521.12|0
1640620190000|2021-12-27 15:49:50|523.08|521.48|523.08|521.48|523.08|521.48|523.08|521.48|0
1640620200000|2021-12-27 15:50:00|523.32|521.72|523.56|521.96|523.56|521.96|523.32|521.72|0
1640620210000|2021-12-27 15:50:10|523.8|522.2|524.27|522.67|524.27|522.67|523.8|522.2|0
1640620220000|2021-12-27 15:50:20|524.04|522.44|524.04|522.44|524.27|522.67|523.8|522.2|0
1640620230000|2021-12-27 15:50:30|523.56|521.96|523.8|522.2|523.8|522.2|523.56|521.96|0
1640620240000|2021-12-27 15:50:40|523.56|521.96|524.03|522.43|524.03|522.43|523.56|521.96|0
1640620250000|2021-12-27 15:50:50|523.56|521.96|523.32|521.72|523.56|521.96|523.32|521.72|0
1640620260000|2021-12-27 15:51:00|523.2|521.6|523.32|521.72|523.32|521.72|523.08|521.48|0
1640620270000|2021-12-27 15:51:10|523.56|521.96|523.56|521.96|523.56|521.96|523.56|521.96|0
1640620280000|2021-12-27 15:51:20|523.32|521.72|522.84|521.24|523.32|521.72|522.84|521.24|0
1640620290000|2021-12-27 15:51:30|523.08|521.48|523.32|521.72|523.32|521.72|522.84|521.24|0
1640620300000|2021-12-27 15:51:40|523.08|521.48|523.08|521.48|523.08|521.48|522.84|521.24|0
1640620310000|2021-12-27 15:51:50|523.32|521.72|523.32|521.72|523.32|521.72|523.32|521.72|0
1640620320000|2021-12-27 15:52:00|523.08|521.48|523.32|521.72|523.32|521.72|523.08|521.48|0
1640620340000|2021-12-27 15:52:20|523.56|521.96|523.32|521.72|523.56|521.96|523.32|521.72|0
1640620350000|2021-12-27 15:52:30|523.08|521.48|523.32|521.72|523.32|521.72|523.08|521.48|0
1640620360000|2021-12-27 15:52:40|523.56|521.96|523.56|521.96|523.56|521.96|523.32|521.72|0
1640620370000|2021-12-27 15:52:50|523.8|522.2|523.8|522.2|523.8|522.2|523.56|521.96|0
1640620380000|2021-12-27 15:53:00|523.56|521.96|523.8|522.2|523.8|522.2|523.56|521.96|0
1640620400000|2021-12-27 15:53:20|523.56|521.96|523.56|521.96|523.8|522.2|523.56|521.96|0
1640620410000|2021-12-27 15:53:30|523.32|521.72|523.32|521.72|523.56|521.96|523.32|521.72|0
1640620420000|2021-12-27 15:53:40|523.08|521.48|523.56|521.96|523.56|521.96|523.08|521.48|0
1640620430000|2021-12-27 15:53:50|523.8|522.2|523.8|522.2|523.8|522.2|523.8|522.2|0
1640620440000|2021-12-27 15:54:00|523.56|521.96|523.32|521.72|523.56|521.96|523.08|521.48|0
1640620450000|2021-12-27 15:54:10|523.08|521.48|523.08|521.48|523.32|521.72|523.08|521.48|0
1640620460000|2021-12-27 15:54:20|522.84|521.24|522.84|521.24|522.84|521.24|522.84|521.24|0
1640620470000|2021-12-27 15:54:30|523.08|521.48|522.84|521.24|523.08|521.48|522.84|521.24|0
1640620480000|2021-12-27 15:54:40|522.6|521|522.84|521.24|522.84|521.24|522.6|521|0
1640620490000|2021-12-27 15:54:50|522.6|521|522.84|521.24|522.84|521.24|522.6|521|0
1640620500000|2021-12-27 15:55:00|522.72|521.12|522.72|521.12|522.72|521.12|522.72|521.12|0
1640620510000|2021-12-27 15:55:10|522.84|521.24|522.6|521|522.84|521.24|522.6|521|0
1640620530000|2021-12-27 15:55:30|522.84|521.24|522.84|521.24|522.84|521.24|522.84|521.24|0
1640620540000|2021-12-27 15:55:40|523.08|521.48|523.08|521.48|523.08|521.48|523.08|521.48|0
1640620550000|2021-12-27 15:55:50|523.19|521.59|523.32|521.72|523.32|521.72|523.19|521.59|0
1640620560000|2021-12-27 15:56:00|523.08|521.48|523.79|522.19|523.79|522.19|523.08|521.48|0
1640620580000|2021-12-27 15:56:20|523.67|522.07|524.03|522.43|524.03|522.43|523.67|522.07|0
1640620590000|2021-12-27 15:56:30|523.79|522.19|523.79|522.19|524.03|522.43|523.79|522.19|0
1640620600000|2021-12-27 15:56:40|523.56|521.96|523.56|521.96|523.56|521.96|523.56|521.96|0
1640620610000|2021-12-27 15:56:50|523.79|522.19|524.03|522.43|524.03|522.43|523.79|522.19|0
1640620620000|2021-12-27 15:57:00|523.79|522.19|524.03|522.43|524.03|522.43|523.79|522.19|0
1640620650000|2021-12-27 15:57:30|524.27|522.67|524.15|522.55|524.27|522.67|524.15|522.55|0
1640620660000|2021-12-27 15:57:40|524.03|522.43|524.03|522.43|524.03|522.43|524.03|522.43|0
1640620670000|2021-12-27 15:57:50|524.27|522.67|524.27|522.67|524.27|522.67|524.27|522.67|0
1640620700000|2021-12-27 15:58:20|524.03|522.43|523.79|522.19|524.03|522.43|523.79|522.19|0
1640620710000|2021-12-27 15:58:30|524.03|522.43|524.03|522.43|524.03|522.43|523.79|522.19|0
1640620720000|2021-12-27 15:58:40|523.79|522.19|523.55|521.95|524.03|522.43|523.55|521.95|0
1640620730000|2021-12-27 15:58:50|523.79|522.19|524.03|522.43|524.03|522.43|523.55|521.95|0
1640620740000|2021-12-27 15:59:00|524.27|522.67|524.27|522.67|524.27|522.67|524.27|522.67|0
1640620750000|2021-12-27 15:59:10|524.51|522.91|524.51|522.91|524.51|522.91|524.51|522.91|0
1640620760000|2021-12-27 15:59:20|524.75|523.15|524.98|523.38|524.98|523.38|524.75|523.15|0
1640620770000|2021-12-27 15:59:30|524.75|523.15|525.46|523.86|525.46|523.86|524.75|523.15|0
1640620780000|2021-12-27 15:59:40|525.22|523.62|525.22|523.62|525.22|523.62|524.98|523.38|0
1640620790000|2021-12-27 15:59:50|524.98|523.38|525.46|523.86|525.46|523.86|524.98|523.38|0
1640620800000|2021-12-27 16:00:00|526.18|524.58|524.98|523.38|526.18|524.58|524.51|522.91|0
1640620810000|2021-12-27 16:00:10|525.22|523.62|524.98|523.38|525.22|523.62|524.98|523.38|0
1640620840000|2021-12-27 16:00:40|525.22|523.62|524.98|523.38|525.22|523.62|524.98|523.38|0
1640620850000|2021-12-27 16:00:50|525.22|523.62|525.7|524.1|525.7|524.1|524.98|523.38|0
1640620860000|2021-12-27 16:01:00|525.94|524.34|526.41|524.81|526.41|524.81|525.94|524.34|0
1640620870000|2021-12-27 16:01:10|526.18|524.58|525.94|524.34|526.18|524.58|525.7|524.1|0
1640620880000|2021-12-27 16:01:20|525.7|524.1|525.46|523.86|525.7|524.1|525.22|523.62|0
1640620900000|2021-12-27 16:01:40|525.7|524.1|525.7|524.1|525.7|524.1|525.7|524.1|0
1640620910000|2021-12-27 16:01:50|525.46|523.86|525.94|524.34|525.94|524.34|525.46|523.86|0
1640620920000|2021-12-27 16:02:00|526.18|524.58|525.94|524.34|526.18|524.58|525.94|524.34|0
1640620930000|2021-12-27 16:02:10|526.18|524.58|525.94|524.34|526.18|524.58|525.94|524.34|0
1640620950000|2021-12-27 16:02:30|525.7|524.1|525.7|524.1|525.94|524.34|525.7|524.1|0
1640620960000|2021-12-27 16:02:40|525.94|524.34|525.94|524.34|526.18|524.58|525.94|524.34|0
1640620970000|2021-12-27 16:02:50|526.18|524.58|525.94|524.34|526.18|524.58|525.94|524.34|0
1640620990000|2021-12-27 16:03:10|526.17|524.57|525.94|524.34|526.17|524.57|525.94|524.34|0
1640621000000|2021-12-27 16:03:20|526.17|524.57|525.94|524.34|526.17|524.57|525.7|524.1|0
1640621010000|2021-12-27 16:03:30|526.17|524.57|526.17|524.57|526.17|524.57|526.17|524.57|0
1640621020000|2021-12-27 16:03:40|526.41|524.81|526.41|524.81|526.41|524.81|526.41|524.81|0
1640621030000|2021-12-27 16:03:50|526.17|524.57|526.17|524.57|526.41|524.81|526.17|524.57|0
1640621040000|2021-12-27 16:04:00|525.94|524.34|526.17|524.57|526.17|524.57|525.94|524.34|0
1640621060000|2021-12-27 16:04:20|526.41|524.81|526.41|524.81|526.41|524.81|526.41|524.81|0
1640621070000|2021-12-27 16:04:30|526.65|525.05|526.65|525.05|526.89|525.29|526.65|525.05|0
1640621090000|2021-12-27 16:04:50|526.89|525.29|527.37|525.77|527.37|525.77|526.89|525.29|0
1640621100000|2021-12-27 16:05:00|526.89|525.29|526.65|525.05|526.89|525.29|526.65|525.05|0
1640621110000|2021-12-27 16:05:10|526.89|525.29|526.41|524.81|526.89|525.29|526.41|524.81|0
1640621120000|2021-12-27 16:05:20|526.17|524.57|525.94|524.34|526.17|524.57|525.94|524.34|0
1640621130000|2021-12-27 16:05:30|525.7|524.1|525.94|524.34|526.17|524.57|525.7|524.1|0
1640621140000|2021-12-27 16:05:40|525.7|524.1|525.46|523.86|525.7|524.1|525.46|523.86|0
1640621150000|2021-12-27 16:05:50|525.33|523.73|525.22|523.62|525.33|523.73|525.22|523.62|0
1640621160000|2021-12-27 16:06:00|525.46|523.86|525.46|523.86|525.7|524.1|525.46|523.86|0
1640621170000|2021-12-27 16:06:10|525.22|523.62|525.46|523.86|525.46|523.86|525.22|523.62|0
1640621180000|2021-12-27 16:06:20|525.22|523.62|525.46|523.86|525.46|523.86|525.22|523.62|0
1640621190000|2021-12-27 16:06:30|525.22|523.62|525.46|523.86|525.46|523.86|525.22|523.62|0
1640621210000|2021-12-27 16:06:50|525.7|524.1|525.7|524.1|525.7|524.1|525.7|524.1|0
1640621220000|2021-12-27 16:07:00|525.46|523.86|525.22|523.62|525.46|523.86|525.22|523.62|0
1640621230000|2021-12-27 16:07:10|524.98|523.38|524.98|523.38|524.98|523.38|524.98|523.38|0
1640621240000|2021-12-27 16:07:20|525.22|523.62|524.98|523.38|525.46|523.86|524.98|523.38|0
1640621250000|2021-12-27 16:07:30|524.5|522.9|524.98|523.38|524.98|523.38|524.5|522.9|0
1640621260000|2021-12-27 16:07:40|524.74|523.14|524.74|523.14|524.74|523.14|524.5|522.9|0
1640621270000|2021-12-27 16:07:50|524.98|523.38|524.98|523.38|524.98|523.38|524.98|523.38|0
1640621280000|2021-12-27 16:08:00|525.22|523.62|525.46|523.86|525.46|523.86|525.22|523.62|0
1640621290000|2021-12-27 16:08:10|525.22|523.62|525.22|523.62|525.22|523.62|525.22|523.62|0
1640621300000|2021-12-27 16:08:20|524.98|523.38|525.22|523.62|525.22|523.62|524.98|523.38|0
1640621310000|2021-12-27 16:08:30|525.46|523.86|525.46|523.86|525.46|523.86|525.46|523.86|0
1640621320000|2021-12-27 16:08:40|525.7|524.1|526.17|524.57|526.17|524.57|525.7|524.1|0
1640621330000|2021-12-27 16:08:50|526.41|524.81|526.41|524.81|526.41|524.81|526.41|524.81|0
1640621340000|2021-12-27 16:09:00|526.17|524.57|526.17|524.57|526.17|524.57|525.93|524.33|0
1640621350000|2021-12-27 16:09:10|525.7|524.1|525.7|524.1|525.7|524.1|525.7|524.1|0
1640621360000|2021-12-27 16:09:20|525.46|523.86|525.33|523.73|525.46|523.86|525.33|523.73|0
1640621370000|2021-12-27 16:09:30|525.46|523.86|525.46|523.86|525.7|524.1|525.46|523.86|0
1640621380000|2021-12-27 16:09:40|525.7|524.1|526.17|524.57|526.17|524.57|525.46|523.86|0
1640621390000|2021-12-27 16:09:50|525.69|524.09|526.41|524.81|526.41|524.81|525.69|524.09|0
1640621400000|2021-12-27 16:10:00|526.65|525.05|526.41|524.81|526.65|525.05|526.17|524.57|0
1640621410000|2021-12-27 16:10:10|526.52|524.92|526.41|524.81|526.65|525.05|526.41|524.81|0
1640621420000|2021-12-27 16:10:20|526.65|525.05|526.41|524.81|526.65|525.05|526.41|524.81|0
1640621430000|2021-12-27 16:10:30|526.65|525.05|526.65|525.05|526.65|525.05|526.41|524.81|0
1640621460000|2021-12-27 16:11:00|526.89|525.29|526.65|525.05|526.89|525.29|526.65|525.05|0
1640621470000|2021-12-27 16:11:10|526.89|525.29|526.65|525.05|526.89|525.29|526.65|525.05|0
1640621480000|2021-12-27 16:11:20|526.41|524.81|526.65|525.05|526.65|525.05|526.41|524.81|0
1640621490000|2021-12-27 16:11:30|526.41|524.81|526.41|524.81|526.41|524.81|526.41|524.81|0
1640621500000|2021-12-27 16:11:40|526.65|525.05|526.65|525.05|526.65|525.05|526.65|525.05|0
1640621510000|2021-12-27 16:11:50|526.41|524.81|526.41|524.81|526.65|525.05|526.41|524.81|0
1640621520000|2021-12-27 16:12:00|526.65|525.05|526.41|524.81|526.65|525.05|526.41|524.81|0
1640621540000|2021-12-27 16:12:20|526.17|524.57|526.17|524.57|526.17|524.57|526.17|524.57|0
1640621550000|2021-12-27 16:12:30|526.41|524.81|526.41|524.81|526.41|524.81|526.41|524.81|0
1640621560000|2021-12-27 16:12:40|526.65|525.05|526.65|525.05|526.65|525.05|526.65|525.05|0
1640621570000|2021-12-27 16:12:50|526.41|524.81|526.41|524.81|526.65|525.05|526.41|524.81|0
1640621580000|2021-12-27 16:13:00|526.65|525.05|526.65|525.05|526.65|525.05|526.41|524.81|0
1640621590000|2021-12-27 16:13:10|526.89|525.29|526.89|525.29|526.89|525.29|526.89|525.29|0
1640621600000|2021-12-27 16:13:20|526.65|525.05|527.12|525.52|527.12|525.52|526.65|525.05|0
1640621610000|2021-12-27 16:13:30|527.36|525.76|527.36|525.76|527.36|525.76|527.36|525.76|0
1640621620000|2021-12-27 16:13:40|527.6|526|528.32|526.72|528.32|526.72|527.6|526|0
1640621630000|2021-12-27 16:13:50|528.08|526.48|527.6|526|528.08|526.48|527.36|525.76|0
1640621640000|2021-12-27 16:14:00|527.36|525.76|527.6|526|527.6|526|527.36|525.76|0
1640621650000|2021-12-27 16:14:10|528.08|526.48|528.08|526.48|528.08|526.48|528.08|526.48|0
1640621660000|2021-12-27 16:14:20|528.32|526.72|528.08|526.48|528.32|526.72|528.08|526.48|0
1640621670000|2021-12-27 16:14:30|527.84|526.24|527.84|526.24|527.84|526.24|527.84|526.24|0
1640621680000|2021-12-27 16:14:40|527.6|526|527.6|526|527.84|526.24|527.6|526|0
1640621690000|2021-12-27 16:14:50|527.36|525.76|527.6|526|527.6|526|527.36|525.76|0
1640621700000|2021-12-27 16:15:00|528.08|526.48|528.08|526.48|528.08|526.48|528.08|526.48|0
1640621710000|2021-12-27 16:15:10|528.32|526.72|527.84|526.24|528.32|526.72|527.84|526.24|0
1640621720000|2021-12-27 16:15:20|528.08|526.48|527.6|526|528.08|526.48|527.6|526|0
1640621740000|2021-12-27 16:15:40|527.84|526.24|527.84|526.24|527.84|526.24|527.84|526.24|0
1640621750000|2021-12-27 16:15:50|527.6|526|527.6|526|527.6|526|527.36|525.76|0
1640621760000|2021-12-27 16:16:00|527.36|525.76|526.88|525.28|527.36|525.76|526.88|525.28|0
1640621770000|2021-12-27 16:16:10|526.65|525.05|525.69|524.09|526.65|525.05|525.69|524.09|0
1640621780000|2021-12-27 16:16:20|525.93|524.33|525.69|524.09|525.93|524.33|525.69|524.09|0
1640621790000|2021-12-27 16:16:30|525.93|524.33|524.98|523.38|525.93|524.33|524.98|523.38|0
1640621800000|2021-12-27 16:16:40|525.22|523.62|525.45|523.85|525.45|523.85|525.21|523.61|0
1640621810000|2021-12-27 16:16:50|525.21|523.61|525.09|523.49|525.21|523.61|525.09|523.49|0
1640621820000|2021-12-27 16:17:00|525.21|523.61|524.74|523.14|525.21|523.61|524.74|523.14|0
1640621830000|2021-12-27 16:17:10|524.5|522.9|523.78|522.18|524.5|522.9|523.78|522.18|0
1640621840000|2021-12-27 16:17:20|523.55|521.95|523.55|521.95|523.78|522.18|523.55|521.95|0
1640621850000|2021-12-27 16:17:30|523.31|521.71|523.55|521.95|523.55|521.95|523.31|521.71|0
1640621860000|2021-12-27 16:17:40|523.78|522.18|523.78|522.18|524.02|522.42|523.78|522.18|0
1640621870000|2021-12-27 16:17:50|524.02|522.42|523.55|521.95|524.26|522.66|523.55|521.95|0
1640621880000|2021-12-27 16:18:00|524.02|522.42|524.02|522.42|524.02|522.42|524.02|522.42|0
1640621890000|2021-12-27 16:18:10|524.26|522.66|524.26|522.66|524.26|522.66|524.26|522.66|0
1640621900000|2021-12-27 16:18:20|524.02|522.42|524.5|522.9|524.5|522.9|524.02|522.42|0
1640621910000|2021-12-27 16:18:30|524.74|523.14|524.5|522.9|524.74|523.14|524.5|522.9|0
1640621920000|2021-12-27 16:18:40|524.74|523.14|524.74|523.14|524.98|523.38|524.74|523.14|0
1640621930000|2021-12-27 16:18:50|524.61|523.01|524.61|523.01|524.61|523.01|524.61|523.01|0
1640621940000|2021-12-27 16:19:00|524.74|523.14|524.74|523.14|524.74|523.14|524.5|522.9|0
1640621950000|2021-12-27 16:19:10|524.5|522.9|524.5|522.9|524.5|522.9|524.5|522.9|0
1640621960000|2021-12-27 16:19:20|524.26|522.66|524.5|522.9|524.5|522.9|524.02|522.42|0
1640621970000|2021-12-27 16:19:30|524.37|522.77|524.5|522.9|524.74|523.14|524.37|522.77|0
1640621980000|2021-12-27 16:19:40|524.26|522.66|524.26|522.66|524.26|522.66|524.02|522.42|0
1640621990000|2021-12-27 16:19:50|524.5|522.9|524.5|522.9|524.5|522.9|524.5|522.9|0
1640622000000|2021-12-27 16:20:00|524.26|522.66|524.02|522.42|524.5|522.9|524.02|522.42|0
1640622010000|2021-12-27 16:20:10|523.78|522.18|523.07|521.47|523.78|522.18|523.07|521.47|0
1640622020000|2021-12-27 16:20:20|522.83|521.23|523.07|521.47|523.31|521.71|522.83|521.23|0
1640622030000|2021-12-27 16:20:30|522.83|521.23|522.83|521.23|523.07|521.47|522.83|521.23|0
1640622040000|2021-12-27 16:20:40|522.59|520.99|522.35|520.75|522.59|520.99|522.35|520.75|0
1640622050000|2021-12-27 16:20:50|522.12|520.52|523.07|521.47|523.07|521.47|522.12|520.52|0
1640622060000|2021-12-27 16:21:00|523.54|521.94|523.07|521.47|523.54|521.94|523.07|521.47|0
1640622070000|2021-12-27 16:21:10|522.83|521.23|522.83|521.23|523.07|521.47|522.83|521.23|0
1640622080000|2021-12-27 16:21:20|522.59|520.99|522.59|520.99|522.83|521.23|522.59|520.99|0
1640622090000|2021-12-27 16:21:30|522.35|520.75|522.59|520.99|522.59|520.99|522.35|520.75|0
1640622100000|2021-12-27 16:21:40|522.35|520.75|523.07|521.47|523.07|521.47|522.35|520.75|0
1640622110000|2021-12-27 16:21:50|523.31|521.71|523.78|522.18|523.78|522.18|523.31|521.71|0
1640622120000|2021-12-27 16:22:00|524.02|522.42|524.26|522.66|524.26|522.66|523.78|522.18|0
1640622130000|2021-12-27 16:22:10|524.5|522.9|524.5|522.9|524.5|522.9|524.5|522.9|0
1640622140000|2021-12-27 16:22:20|524.74|523.14|524.97|523.37|524.97|523.37|524.74|523.14|0
1640622150000|2021-12-27 16:22:30|524.74|523.14|524.97|523.37|524.97|523.37|524.74|523.14|0
1640622170000|2021-12-27 16:22:50|525.21|523.61|524.97|523.37|525.21|523.61|524.97|523.37|0
1640622190000|2021-12-27 16:23:10|524.74|523.14|524.74|523.14|524.74|523.14|524.74|523.14|0
1640622200000|2021-12-27 16:23:20|524.5|522.9|524.26|522.66|524.5|522.9|524.26|522.66|0
1640622210000|2021-12-27 16:23:30|524.02|522.42|524.26|522.66|524.26|522.66|524.02|522.42|0
1640622220000|2021-12-27 16:23:40|524.5|522.9|524.5|522.9|524.74|523.14|524.5|522.9|0
1640622230000|2021-12-27 16:23:50|524.73|523.13|524.73|523.13|524.73|523.13|524.5|522.9|0
1640622240000|2021-12-27 16:24:00|524.97|523.37|524.5|522.9|524.97|523.37|524.5|522.9|0
1640622250000|2021-12-27 16:24:10|524.73|523.13|524.5|522.9|524.73|523.13|524.5|522.9|0
1640622260000|2021-12-27 16:24:20|524.73|523.13|524.5|522.9|524.73|523.13|524.5|522.9|0
1640622270000|2021-12-27 16:24:30|524.73|523.13|524.73|523.13|524.73|523.13|524.73|523.13|0
1640622280000|2021-12-27 16:24:40|524.5|522.9|524.26|522.66|524.5|522.9|524.26|522.66|0
1640622290000|2021-12-27 16:24:50|524.02|522.42|524.26|522.66|524.26|522.66|524.02|522.42|0
1640622300000|2021-12-27 16:25:00|524.5|522.9|524.73|523.13|524.73|523.13|524.5|522.9|0
1640622310000|2021-12-27 16:25:10|524.26|522.66|524.02|522.42|524.26|522.66|523.78|522.18|0
1640622320000|2021-12-27 16:25:20|523.78|522.18|524.02|522.42|524.02|522.42|523.78|522.18|0
1640622330000|2021-12-27 16:25:30|524.26|522.66|524.5|522.9|524.73|523.13|524.26|522.66|0
1640622340000|2021-12-27 16:25:40|524.73|523.13|524.26|522.66|524.73|523.13|524.26|522.66|0
1640622350000|2021-12-27 16:25:50|524.02|522.42|524.5|522.9|524.5|522.9|524.02|522.42|0
1640622360000|2021-12-27 16:26:00|524.73|523.13|524.5|522.9|524.73|523.13|524.5|522.9|0
1640622370000|2021-12-27 16:26:10|524.73|523.13|524.5|522.9|524.73|523.13|524.5|522.9|0
1640622380000|2021-12-27 16:26:20|524.73|523.13|524.5|522.9|524.73|523.13|524.5|522.9|0
1640622390000|2021-12-27 16:26:30|524.73|523.13|525.21|523.61|525.21|523.61|524.73|523.13|0
1640622400000|2021-12-27 16:26:40|525.45|523.85|525.45|523.85|525.45|523.85|525.45|523.85|0
1640622410000|2021-12-27 16:26:50|525.21|523.61|525.45|523.85|525.45|523.85|524.97|523.37|0
1640622420000|2021-12-27 16:27:00|524.97|523.37|524.97|523.37|524.97|523.37|524.97|523.37|0
1640622430000|2021-12-27 16:27:10|525.21|523.61|525.21|523.61|525.21|523.61|525.21|523.61|0
1640622440000|2021-12-27 16:27:20|525.09|523.49|525.21|523.61|525.45|523.85|525.09|523.49|0
1640622450000|2021-12-27 16:27:30|525.45|523.85|525.69|524.09|525.69|524.09|525.45|523.85|0
1640622460000|2021-12-27 16:27:40|525.93|524.33|525.93|524.33|525.93|524.33|525.93|524.33|0
1640622480000|2021-12-27 16:28:00|526.16|524.56|526.16|524.56|526.16|524.56|526.16|524.56|0
1640622490000|2021-12-27 16:28:10|526.4|524.8|526.64|525.04|526.88|525.28|526.4|524.8|0
1640622500000|2021-12-27 16:28:20|526.88|525.28|527.12|525.52|527.12|525.52|526.88|525.28|0
1640622510000|2021-12-27 16:28:30|526.64|525.04|526.64|525.04|526.64|525.04|526.64|525.04|0
1640622530000|2021-12-27 16:28:50|527.12|525.52|526.88|525.28|527.12|525.52|526.88|525.28|0
1640622540000|2021-12-27 16:29:00|526.64|525.04|527.12|525.52|527.12|525.52|526.64|525.04|0
1640622550000|2021-12-27 16:29:10|527.36|525.76|527.12|525.52|527.59|525.99|527.12|525.52|0
1640622560000|2021-12-27 16:29:20|526.88|525.28|526.88|525.28|526.88|525.28|526.88|525.28|0
1640622570000|2021-12-27 16:29:30|527.12|525.52|527.12|525.52|527.36|525.76|527.12|525.52|0
1640622580000|2021-12-27 16:29:40|526.88|525.28|527.12|525.52|527.12|525.52|526.88|525.28|0
1640622590000|2021-12-27 16:29:50|526.88|525.28|526.88|525.28|526.88|525.28|526.88|525.28|0
1640622600000|2021-12-27 16:30:00|526.64|525.04|526.16|524.56|526.64|525.04|526.16|524.56|0
1640622610000|2021-12-27 16:30:10|526.52|524.92|526.4|524.8|526.64|525.04|526.4|524.8|0
1640622620000|2021-12-27 16:30:20|526.64|525.04|526.64|525.04|526.64|525.04|526.4|524.8|0
1640622630000|2021-12-27 16:30:30|526.4|524.8|526.64|525.04|526.64|525.04|526.4|524.8|0
1640622640000|2021-12-27 16:30:40|526.4|524.8|526.64|525.04|526.88|525.28|526.4|524.8|0
1640622650000|2021-12-27 16:30:50|526.4|524.8|526.4|524.8|526.4|524.8|526.16|524.56|0
1640622660000|2021-12-27 16:31:00|526.16|524.56|526.4|524.8|526.4|524.8|526.16|524.56|0
1640622670000|2021-12-27 16:31:10|526.16|524.56|525.92|524.32|526.16|524.56|525.92|524.32|0
1640622680000|2021-12-27 16:31:20|526.16|524.56|526.16|524.56|526.16|524.56|525.92|524.32|0
1640622690000|2021-12-27 16:31:30|526.4|524.8|526.4|524.8|526.4|524.8|526.4|524.8|0
1640622700000|2021-12-27 16:31:40|526.28|524.68|526.16|524.56|526.28|524.68|526.16|524.56|0
1640622710000|2021-12-27 16:31:50|526.4|524.8|526.51|524.91|526.51|524.91|526.16|524.56|0
1640622720000|2021-12-27 16:32:00|526.16|524.56|526.04|524.44|526.16|524.56|525.92|524.32|0
1640622730000|2021-12-27 16:32:10|525.92|524.32|525.92|524.32|526.16|524.56|525.92|524.32|0
1640622740000|2021-12-27 16:32:20|526.16|524.56|525.92|524.32|526.16|524.56|525.92|524.32|0
1640622750000|2021-12-27 16:32:30|526.16|524.56|526.16|524.56|526.16|524.56|525.92|524.32|0
1640622760000|2021-12-27 16:32:40|525.92|524.32|525.92|524.32|525.92|524.32|525.92|524.32|0
1640622770000|2021-12-27 16:32:50|525.45|523.85|525.68|524.08|525.68|524.08|525.45|523.85|0
1640622780000|2021-12-27 16:33:00|525.56|523.96|525.68|524.08|525.68|524.08|525.56|523.96|0
1640622790000|2021-12-27 16:33:10|525.45|523.85|525.21|523.61|525.45|523.85|525.21|523.61|0
1640622800000|2021-12-27 16:33:20|525.32|523.72|525.21|523.61|525.32|523.72|525.21|523.61|0
1640622810000|2021-12-27 16:33:30|525.45|523.85|525.45|523.85|525.68|524.08|525.45|523.85|0
1640622820000|2021-12-27 16:33:40|525.68|524.08|525.21|523.61|525.68|524.08|525.21|523.61|0
1640622830000|2021-12-27 16:33:50|524.97|523.37|524.97|523.37|524.97|523.37|524.97|523.37|0
1640622840000|2021-12-27 16:34:00|525.21|523.61|525.45|523.85|525.45|523.85|525.21|523.61|0
1640622850000|2021-12-27 16:34:10|525.68|524.08|525.68|524.08|525.68|524.08|525.68|524.08|0
1640622860000|2021-12-27 16:34:20|525.45|523.85|525.45|523.85|525.45|523.85|525.45|523.85|0
1640622870000|2021-12-27 16:34:30|525.21|523.61|524.97|523.37|525.21|523.61|524.97|523.37|0
1640622880000|2021-12-27 16:34:40|524.73|523.13|524.97|523.37|524.97|523.37|524.73|523.13|0
1640622890000|2021-12-27 16:34:50|525.21|523.61|524.97|523.37|525.21|523.61|524.97|523.37|0
1640622900000|2021-12-27 16:35:00|525.21|523.61|524.97|523.37|525.21|523.61|524.97|523.37|0
1640622910000|2021-12-27 16:35:10|525.45|523.85|524.97|523.37|525.45|523.85|524.97|523.37|0
1640622920000|2021-12-27 16:35:20|524.73|523.13|524.97|523.37|524.97|523.37|524.73|523.13|0
1640622930000|2021-12-27 16:35:30|524.73|523.13|524.73|523.13|524.73|523.13|524.73|523.13|0
1640622950000|2021-12-27 16:35:50|524.49|522.89|524.73|523.13|524.73|523.13|524.49|522.89|0
1640622960000|2021-12-27 16:36:00|524.49|522.89|524.25|522.65|524.49|522.89|524.25|522.65|0
1640622970000|2021-12-27 16:36:10|524.49|522.89|524.25|522.65|524.49|522.89|524.25|522.65|0
1640622980000|2021-12-27 16:36:20|524.01|522.41|524.01|522.41|524.01|522.41|524.01|522.41|0
1640622990000|2021-12-27 16:36:30|524.25|522.65|524.01|522.41|524.25|522.65|524.01|522.41|0
1640623000000|2021-12-27 16:36:40|524.25|522.65|524.25|522.65|524.25|522.65|524.25|522.65|0
1640623010000|2021-12-27 16:36:50|524.49|522.89|524.49|522.89|524.49|522.89|524.49|522.89|0
1640623020000|2021-12-27 16:37:00|524.73|523.13|525.21|523.61|525.21|523.61|524.73|523.13|0
1640623030000|2021-12-27 16:37:10|525.44|523.84|525.56|523.96|525.56|523.96|525.44|523.84|0
1640623040000|2021-12-27 16:37:20|525.68|524.08|525.21|523.61|525.68|524.08|525.21|523.61|0
1640623050000|2021-12-27 16:37:30|525.32|523.72|525.44|523.84|525.68|524.08|525.21|523.61|0
1640623060000|2021-12-27 16:37:40|525.21|523.61|525.44|523.84|525.44|523.84|525.21|523.61|0
1640623070000|2021-12-27 16:37:50|525.68|524.08|525.68|524.08|525.68|524.08|525.68|524.08|0
1640623080000|2021-12-27 16:38:00|525.8|524.2|525.68|524.08|525.92|524.32|525.68|524.08|0
1640623090000|2021-12-27 16:38:10|525.92|524.32|525.92|524.32|525.92|524.32|525.92|524.32|0
1640623100000|2021-12-27 16:38:20|526.16|524.56|526.16|524.56|526.16|524.56|526.16|524.56|0
1640623110000|2021-12-27 16:38:30|525.92|524.32|525.92|524.32|525.92|524.32|525.92|524.32|0
1640623120000|2021-12-27 16:38:40|526.16|524.56|526.16|524.56|526.4|524.8|526.16|524.56|0
1640623130000|2021-12-27 16:38:50|526.4|524.8|526.4|524.8|526.4|524.8|526.4|524.8|0
1640623140000|2021-12-27 16:39:00|526.64|525.04|526.4|524.8|526.64|525.04|526.4|524.8|0
1640623150000|2021-12-27 16:39:10|526.64|525.04|526.64|525.04|526.64|525.04|526.64|525.04|0
1640623160000|2021-12-27 16:39:20|526.4|524.8|526.4|524.8|526.4|524.8|526.4|524.8|0
1640623170000|2021-12-27 16:39:30|527.11|525.51|526.4|524.8|527.11|525.51|526.4|524.8|0
1640623180000|2021-12-27 16:39:40|527.35|525.75|526.64|525.04|527.35|525.75|526.64|525.04|0
1640623190000|2021-12-27 16:39:50|526.4|524.8|527.11|525.51|527.11|525.51|526.4|524.8|0
1640623200000|2021-12-27 16:40:00|526.64|525.04|526.16|524.56|526.87|525.27|526.16|524.56|0
1640623210000|2021-12-27 16:40:10|526.4|524.8|526.16|524.56|526.4|524.8|526.16|524.56|0
1640623220000|2021-12-27 16:40:20|525.92|524.32|525.92|524.32|525.92|524.32|525.92|524.32|0
1640623230000|2021-12-27 16:40:30|526.16|524.56|526.87|525.27|526.87|525.27|526.16|524.56|0
1640623240000|2021-12-27 16:40:40|527.11|525.51|526.87|525.27|527.11|525.51|526.87|525.27|0
1640623260000|2021-12-27 16:41:00|527.11|525.51|526.87|525.27|527.11|525.51|526.87|525.27|0
1640623270000|2021-12-27 16:41:10|527.11|525.51|526.87|525.27|527.11|525.51|526.87|525.27|0
1640623280000|2021-12-27 16:41:20|526.63|525.03|526.4|524.8|526.63|525.03|526.4|524.8|0
1640623290000|2021-12-27 16:41:30|526.63|525.03|526.4|524.8|526.63|525.03|526.4|524.8|0
1640623300000|2021-12-27 16:41:40|526.16|524.56|526.16|524.56|526.16|524.56|526.16|524.56|0
1640623310000|2021-12-27 16:41:50|525.92|524.32|526.16|524.56|526.16|524.56|525.92|524.32|0
1640623320000|2021-12-27 16:42:00|525.92|524.32|526.16|524.56|526.16|524.56|525.92|524.32|0
1640623340000|2021-12-27 16:42:20|526.4|524.8|526.4|524.8|526.4|524.8|526.16|524.56|0
1640623350000|2021-12-27 16:42:30|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640623360000|2021-12-27 16:42:40|526.63|525.03|526.63|525.03|526.87|525.27|526.63|525.03|0
1640623370000|2021-12-27 16:42:50|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640623380000|2021-12-27 16:43:00|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640623390000|2021-12-27 16:43:10|526.87|525.27|526.63|525.03|526.87|525.27|526.63|525.03|0
1640623400000|2021-12-27 16:43:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640623410000|2021-12-27 16:43:30|527.11|525.51|526.87|525.27|527.11|525.51|526.87|525.27|0
1640623420000|2021-12-27 16:43:40|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640623430000|2021-12-27 16:43:50|526.87|525.27|527.11|525.51|527.11|525.51|526.87|525.27|0
1640623440000|2021-12-27 16:44:00|526.87|525.27|527.11|525.51|527.11|525.51|526.87|525.27|0
1640623450000|2021-12-27 16:44:10|527.35|525.75|527.11|525.51|527.35|525.75|527.11|525.51|0
1640623460000|2021-12-27 16:44:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640623470000|2021-12-27 16:44:30|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640623480000|2021-12-27 16:44:40|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640623490000|2021-12-27 16:44:50|526.63|525.03|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623500000|2021-12-27 16:45:00|526.39|524.79|526.39|524.79|526.63|525.03|526.39|524.79|0
1640623520000|2021-12-27 16:45:20|526.16|524.56|526.16|524.56|526.16|524.56|526.03|524.43|0
1640623530000|2021-12-27 16:45:30|525.92|524.32|525.92|524.32|525.92|524.32|525.92|524.32|0
1640623540000|2021-12-27 16:45:40|525.68|524.08|525.68|524.08|525.68|524.08|525.68|524.08|0
1640623550000|2021-12-27 16:45:50|525.44|523.84|525.68|524.08|525.68|524.08|525.44|523.84|0
1640623560000|2021-12-27 16:46:00|525.92|524.32|526.16|524.56|526.16|524.56|525.92|524.32|0
1640623570000|2021-12-27 16:46:10|526.03|524.43|526.16|524.56|526.16|524.56|526.03|524.43|0
1640623580000|2021-12-27 16:46:20|526.39|524.79|526.16|524.56|526.39|524.79|525.92|524.32|0
1640623590000|2021-12-27 16:46:30|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640623600000|2021-12-27 16:46:40|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640623610000|2021-12-27 16:46:50|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640623620000|2021-12-27 16:47:00|527.35|525.75|527.35|525.75|527.35|525.75|527.35|525.75|0
1640623630000|2021-12-27 16:47:10|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640623640000|2021-12-27 16:47:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640623650000|2021-12-27 16:47:30|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640623660000|2021-12-27 16:47:40|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640623670000|2021-12-27 16:47:50|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623690000|2021-12-27 16:48:10|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623700000|2021-12-27 16:48:20|526.39|524.79|526.39|524.79|526.39|524.79|526.15|524.55|0
1640623710000|2021-12-27 16:48:30|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640623720000|2021-12-27 16:48:40|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640623740000|2021-12-27 16:49:00|526.15|524.55|525.92|524.32|526.15|524.55|525.92|524.32|0
1640623750000|2021-12-27 16:49:10|525.68|524.08|525.92|524.32|525.92|524.32|525.68|524.08|0
1640623760000|2021-12-27 16:49:20|525.68|524.08|526.15|524.55|526.15|524.55|525.68|524.08|0
1640623780000|2021-12-27 16:49:40|525.92|524.32|525.68|524.08|525.92|524.32|525.68|524.08|0
1640623790000|2021-12-27 16:49:50|525.44|523.84|525.44|523.84|525.68|524.08|525.44|523.84|0
1640623800000|2021-12-27 16:50:00|525.68|524.08|525.68|524.08|525.68|524.08|525.68|524.08|0
1640623810000|2021-12-27 16:50:10|525.92|524.32|525.68|524.08|525.92|524.32|525.68|524.08|0
1640623820000|2021-12-27 16:50:20|525.44|523.84|525.44|523.84|525.44|523.84|525.44|523.84|0
1640623830000|2021-12-27 16:50:30|525.2|523.6|525.44|523.84|525.44|523.84|525.2|523.6|0
1640623850000|2021-12-27 16:50:50|525.68|524.08|525.68|524.08|525.68|524.08|525.68|524.08|0
1640623860000|2021-12-27 16:51:00|525.91|524.31|525.91|524.31|525.91|524.31|525.91|524.31|0
1640623870000|2021-12-27 16:51:10|526.15|524.55|526.15|524.55|526.15|524.55|525.91|524.31|0
1640623880000|2021-12-27 16:51:20|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623910000|2021-12-27 16:51:50|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623920000|2021-12-27 16:52:00|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640623930000|2021-12-27 16:52:10|526.39|524.79|526.39|524.79|526.63|525.03|526.39|524.79|0
1640623940000|2021-12-27 16:52:20|526.15|524.55|526.39|524.79|526.39|524.79|526.15|524.55|0
1640623960000|2021-12-27 16:52:40|526.15|524.55|526.15|524.55|526.15|524.55|526.15|524.55|0
1640623980000|2021-12-27 16:53:00|525.91|524.31|525.91|524.31|525.91|524.31|525.91|524.31|0
1640623990000|2021-12-27 16:53:10|526.15|524.55|526.15|524.55|526.39|524.79|526.15|524.55|0
1640624000000|2021-12-27 16:53:20|525.91|524.31|525.91|524.31|526.15|524.55|525.91|524.31|0
1640624010000|2021-12-27 16:53:30|526.15|524.55|525.91|524.31|526.15|524.55|525.91|524.31|0
1640624020000|2021-12-27 16:53:40|526.15|524.55|526.15|524.55|526.39|524.79|526.15|524.55|0
1640624030000|2021-12-27 16:53:50|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640624040000|2021-12-27 16:54:00|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640624050000|2021-12-27 16:54:10|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640624070000|2021-12-27 16:54:30|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640624090000|2021-12-27 16:54:50|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640624110000|2021-12-27 16:55:10|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640624120000|2021-12-27 16:55:20|526.63|525.03|527.11|525.51|527.34|525.74|526.63|525.03|0
1640624130000|2021-12-27 16:55:30|527.34|525.74|526.87|525.27|527.34|525.74|526.87|525.27|0
1640624140000|2021-12-27 16:55:40|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640624150000|2021-12-27 16:55:50|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640624160000|2021-12-27 16:56:00|526.87|525.27|527.11|525.51|527.11|525.51|526.87|525.27|0
1640624180000|2021-12-27 16:56:20|527.22|525.62|527.58|525.98|527.58|525.98|527.22|525.62|0
1640624190000|2021-12-27 16:56:30|527.34|525.74|527.58|525.98|527.58|525.98|527.34|525.74|0
1640624200000|2021-12-27 16:56:40|527.34|525.74|527.58|525.98|527.58|525.98|527.34|525.74|0
1640624210000|2021-12-27 16:56:50|527.82|526.22|527.82|526.22|527.82|526.22|527.82|526.22|0
1640624220000|2021-12-27 16:57:00|527.58|525.98|527.58|525.98|527.58|525.98|527.58|525.98|0
1640624230000|2021-12-27 16:57:10|527.34|525.74|527.58|525.98|527.58|525.98|527.34|525.74|0
1640624240000|2021-12-27 16:57:20|527.82|526.22|527.82|526.22|527.82|526.22|527.82|526.22|0
1640624260000|2021-12-27 16:57:40|528.06|526.46|527.82|526.22|528.06|526.46|527.82|526.22|0
1640624280000|2021-12-27 16:58:00|527.34|525.74|527.34|525.74|527.34|525.74|527.34|525.74|0
1640624290000|2021-12-27 16:58:10|527.58|525.98|527.82|526.22|527.82|526.22|527.58|525.98|0
1640624300000|2021-12-27 16:58:20|527.58|525.98|527.58|525.98|527.58|525.98|527.58|525.98|0
1640624310000|2021-12-27 16:58:30|527.82|526.22|527.82|526.22|527.82|526.22|527.82|526.22|0
1640624320000|2021-12-27 16:58:40|527.34|525.74|527.34|525.74|527.34|525.74|527.1|525.5|0
1640624330000|2021-12-27 16:58:50|527.58|525.98|527.34|525.74|527.58|525.98|527.34|525.74|0
1640624340000|2021-12-27 16:59:00|527.58|525.98|527.58|525.98|527.58|525.98|527.58|525.98|0
1640624350000|2021-12-27 16:59:10|527.7|526.1|527.82|526.22|527.82|526.22|527.58|525.98|0
1640624360000|2021-12-27 16:59:20|527.58|525.98|527.82|526.22|527.82|526.22|527.58|525.98|0
1640624370000|2021-12-27 16:59:30|527.93|526.33|527.82|526.22|528.06|526.46|527.82|526.22|0
1640624380000|2021-12-27 16:59:40|528.06|526.46|528.06|526.46|528.06|526.46|528.06|526.46|0
1640624390000|2021-12-27 16:59:50|527.82|526.22|528.06|526.46|528.06|526.46|527.82|526.22|0
1640624400000|2021-12-27 17:00:00|527.82|526.22|527.82|526.22|527.82|526.22|527.82|526.22|0
1640624410000|2021-12-27 17:00:10|528.06|526.46|528.3|526.7|528.3|526.7|528.06|526.46|0
1640624420000|2021-12-27 17:00:20|528.54|526.94|528.54|526.94|528.54|526.94|528.54|526.94|0
1640624440000|2021-12-27 17:00:40|528.77|527.17|528.54|526.94|528.77|527.17|528.54|526.94|0
1640624450000|2021-12-27 17:00:50|528.77|527.17|528.77|527.17|528.77|527.17|528.77|527.17|0
1640624460000|2021-12-27 17:01:00|528.54|526.94|528.53|526.93|528.77|527.17|528.53|526.93|0
1640624470000|2021-12-27 17:01:10|528.77|527.17|528.77|527.17|528.77|527.17|528.77|527.17|0
1640624480000|2021-12-27 17:01:20|529.01|527.41|529.01|527.41|529.25|527.65|529.01|527.41|0
1640624490000|2021-12-27 17:01:30|529.25|527.65|529.49|527.89|529.49|527.89|529.25|527.65|0
1640624500000|2021-12-27 17:01:40|529.25|527.65|529.73|528.13|529.73|528.13|529.25|527.65|0
1640624510000|2021-12-27 17:01:50|529.97|528.37|530.21|528.61|530.21|528.61|529.97|528.37|0
1640624520000|2021-12-27 17:02:00|529.97|528.37|529.73|528.13|529.97|528.37|529.49|527.89|0
1640624530000|2021-12-27 17:02:10|529.97|528.37|529.73|528.13|529.97|528.37|529.73|528.13|0
1640624540000|2021-12-27 17:02:20|529.49|527.89|529.73|528.13|529.73|528.13|529.49|527.89|0
1640624550000|2021-12-27 17:02:30|529.49|527.89|529.49|527.89|529.73|528.13|529.49|527.89|0
1640624570000|2021-12-27 17:02:50|529.73|528.13|529.73|528.13|529.73|528.13|529.73|528.13|0
1640624580000|2021-12-27 17:03:00|529.6|528|529.49|527.89|529.73|528.13|529.49|527.89|0
1640624600000|2021-12-27 17:03:20|529.73|528.13|529.73|528.13|529.73|528.13|529.49|527.89|0
1640624620000|2021-12-27 17:03:40|529.97|528.37|529.73|528.13|529.97|528.37|529.73|528.13|0
1640624630000|2021-12-27 17:03:50|529.84|528.24|529.73|528.13|529.84|528.24|529.73|528.13|0
1640624640000|2021-12-27 17:04:00|529.49|527.89|529.25|527.65|529.49|527.89|529.25|527.65|0
1640624650000|2021-12-27 17:04:10|529.49|527.89|529.73|528.13|529.97|528.37|529.49|527.89|0
1640624660000|2021-12-27 17:04:20|529.97|528.37|529.97|528.37|529.97|528.37|529.97|528.37|0
1640624670000|2021-12-27 17:04:30|529.73|528.13|529.97|528.37|529.97|528.37|529.73|528.13|0
1640624680000|2021-12-27 17:04:40|529.73|528.13|529.97|528.37|529.97|528.37|529.73|528.13|0
1640624700000|2021-12-27 17:05:00|529.73|528.13|529.97|528.37|529.97|528.37|529.73|528.13|0
1640624710000|2021-12-27 17:05:10|529.73|528.13|529.73|528.13|529.73|528.13|529.73|528.13|0
1640624720000|2021-12-27 17:05:20|529.97|528.37|530.2|528.6|530.2|528.6|529.97|528.37|0
1640624750000|2021-12-27 17:05:50|529.97|528.37|530.2|528.6|530.2|528.6|529.97|528.37|0
1640624760000|2021-12-27 17:06:00|530.32|528.72|530.44|528.84|530.44|528.84|530.32|528.72|0
1640624770000|2021-12-27 17:06:10|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640624780000|2021-12-27 17:06:20|529.97|528.37|529.97|528.37|529.97|528.37|529.97|528.37|0
1640624800000|2021-12-27 17:06:40|530.2|528.6|530.2|528.6|530.2|528.6|529.97|528.37|0
1640624810000|2021-12-27 17:06:50|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640624820000|2021-12-27 17:07:00|530.2|528.6|530.44|528.84|530.44|528.84|530.2|528.6|0
1640624830000|2021-12-27 17:07:10|530.68|529.08|530.68|529.08|530.68|529.08|530.44|528.84|0
1640624840000|2021-12-27 17:07:20|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640624850000|2021-12-27 17:07:30|530.68|529.08|530.44|528.84|530.68|529.08|530.44|528.84|0
1640624860000|2021-12-27 17:07:40|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640624870000|2021-12-27 17:07:50|530.44|528.84|530.44|528.84|530.44|528.84|530.32|528.72|0
1640624880000|2021-12-27 17:08:00|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640624910000|2021-12-27 17:08:30|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640624940000|2021-12-27 17:09:00|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640624990000|2021-12-27 17:09:50|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625000000|2021-12-27 17:10:00|530.32|528.72|529.96|528.36|530.32|528.72|529.96|528.36|0
1640625030000|2021-12-27 17:10:30|529.72|528.12|529.72|528.12|529.72|528.12|529.72|528.12|0
1640625040000|2021-12-27 17:10:40|529.49|527.89|529.25|527.65|529.49|527.89|529.25|527.65|0
1640625050000|2021-12-27 17:10:50|529.01|527.41|529.01|527.41|529.01|527.41|528.77|527.17|0
1640625060000|2021-12-27 17:11:00|529.25|527.65|529.25|527.65|529.25|527.65|529.25|527.65|0
1640625070000|2021-12-27 17:11:10|529.49|527.89|529.49|527.89|529.49|527.89|529.49|527.89|0
1640625090000|2021-12-27 17:11:30|529.72|528.12|529.72|528.12|529.72|528.12|529.72|528.12|0
1640625100000|2021-12-27 17:11:40|529.96|528.36|529.72|528.12|529.96|528.36|529.72|528.12|0
1640625110000|2021-12-27 17:11:50|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625130000|2021-12-27 17:12:10|530.2|528.6|529.96|528.36|530.2|528.6|529.96|528.36|0
1640625140000|2021-12-27 17:12:20|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625150000|2021-12-27 17:12:30|529.96|528.36|530.2|528.6|530.2|528.6|529.96|528.36|0
1640625160000|2021-12-27 17:12:40|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640625170000|2021-12-27 17:12:50|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625180000|2021-12-27 17:13:00|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625190000|2021-12-27 17:13:10|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640625200000|2021-12-27 17:13:20|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640625230000|2021-12-27 17:13:50|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625240000|2021-12-27 17:14:00|530.68|529.08|530.68|529.08|530.68|529.08|530.68|529.08|0
1640625250000|2021-12-27 17:14:10|530.92|529.32|530.92|529.32|530.92|529.32|530.92|529.32|0
1640625260000|2021-12-27 17:14:20|530.68|529.08|530.68|529.08|530.68|529.08|530.68|529.08|0
1640625270000|2021-12-27 17:14:30|530.92|529.32|530.92|529.32|530.92|529.32|530.92|529.32|0
1640625280000|2021-12-27 17:14:40|530.68|529.08|530.44|528.84|530.68|529.08|530.44|528.84|0
1640625290000|2021-12-27 17:14:50|530.68|529.08|530.68|529.08|530.68|529.08|530.68|529.08|0
1640625300000|2021-12-27 17:15:00|530.92|529.32|530.44|528.84|530.92|529.32|530.44|528.84|0
1640625320000|2021-12-27 17:15:20|530.68|529.08|530.68|529.08|530.68|529.08|530.68|529.08|0
1640625330000|2021-12-27 17:15:30|530.92|529.32|530.44|528.84|530.92|529.32|530.44|528.84|0
1640625340000|2021-12-27 17:15:40|530.2|528.6|530.44|528.84|530.44|528.84|530.2|528.6|0
1640625350000|2021-12-27 17:15:50|530.31|528.71|530.44|528.84|530.44|528.84|530.31|528.71|0
1640625360000|2021-12-27 17:16:00|530.68|529.08|530.44|528.84|530.68|529.08|530.44|528.84|0
1640625370000|2021-12-27 17:16:10|530.68|529.08|530.44|528.84|530.68|529.08|530.44|528.84|0
1640625390000|2021-12-27 17:16:30|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625410000|2021-12-27 17:16:50|530.44|528.84|530.2|528.6|530.44|528.84|530.2|528.6|0
1640625420000|2021-12-27 17:17:00|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625460000|2021-12-27 17:17:40|530.2|528.6|529.96|528.36|530.2|528.6|529.96|528.36|0
1640625470000|2021-12-27 17:17:50|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625480000|2021-12-27 17:18:00|529.96|528.36|529.96|528.36|530.07|528.47|529.96|528.36|0
1640625500000|2021-12-27 17:18:20|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625530000|2021-12-27 17:18:50|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625540000|2021-12-27 17:19:00|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625550000|2021-12-27 17:19:10|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625600000|2021-12-27 17:20:00|530.68|529.08|530.44|528.84|530.68|529.08|530.44|528.84|0
1640625610000|2021-12-27 17:20:10|530.68|529.08|530.2|528.6|530.68|529.08|530.2|528.6|0
1640625620000|2021-12-27 17:20:20|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625660000|2021-12-27 17:21:00|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625670000|2021-12-27 17:21:10|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625680000|2021-12-27 17:21:20|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625690000|2021-12-27 17:21:30|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625700000|2021-12-27 17:21:40|530.2|528.6|530.2|528.6|530.2|528.6|530.2|528.6|0
1640625710000|2021-12-27 17:21:50|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625720000|2021-12-27 17:22:00|529.72|528.12|529.72|528.12|529.72|528.12|529.72|528.12|0
1640625730000|2021-12-27 17:22:10|529.96|528.36|529.96|528.36|529.96|528.36|529.96|528.36|0
1640625740000|2021-12-27 17:22:20|530.07|528.47|530.2|528.6|530.2|528.6|530.07|528.47|0
1640625750000|2021-12-27 17:22:30|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625770000|2021-12-27 17:22:50|530.2|528.6|530.44|528.84|530.44|528.84|530.2|528.6|0
1640625780000|2021-12-27 17:23:00|530.55|528.95|530.91|529.31|530.91|529.31|530.55|528.95|0
1640625790000|2021-12-27 17:23:10|530.67|529.07|530.67|529.07|530.67|529.07|530.44|528.84|0
1640625800000|2021-12-27 17:23:20|530.44|528.84|530.44|528.84|530.44|528.84|530.44|528.84|0
1640625810000|2021-12-27 17:23:30|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640625820000|2021-12-27 17:23:40|530.44|528.84|530.55|528.95|530.55|528.95|530.44|528.84|0
1640625830000|2021-12-27 17:23:50|530.44|528.84|530.44|528.84|530.44|528.84|530.2|528.6|0
1640625840000|2021-12-27 17:24:00|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640625850000|2021-12-27 17:24:10|530.91|529.31|530.67|529.07|530.91|529.31|530.67|529.07|0
1640625860000|2021-12-27 17:24:20|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640625870000|2021-12-27 17:24:30|531.03|529.43|531.15|529.55|531.15|529.55|530.91|529.31|0
1640625880000|2021-12-27 17:24:40|530.91|529.31|530.91|529.31|531.15|529.55|530.91|529.31|0
1640625890000|2021-12-27 17:24:50|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640625900000|2021-12-27 17:25:00|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640625920000|2021-12-27 17:25:20|531.03|529.43|531.39|529.79|531.39|529.79|531.03|529.43|0
1640625930000|2021-12-27 17:25:30|531.15|529.55|531.15|529.55|531.39|529.79|531.15|529.55|0
1640625940000|2021-12-27 17:25:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640625950000|2021-12-27 17:25:50|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1640625970000|2021-12-27 17:26:10|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640626000000|2021-12-27 17:26:40|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640626010000|2021-12-27 17:26:50|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640626020000|2021-12-27 17:27:00|531.63|530.03|531.63|530.03|531.63|530.03|531.63|530.03|0
1640626050000|2021-12-27 17:27:30|531.87|530.27|531.87|530.27|531.87|530.27|531.87|530.27|0
1640626060000|2021-12-27 17:27:40|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640626070000|2021-12-27 17:27:50|531.9|530.3|531.67|530.07|531.9|530.3|531.67|530.07|0
1640626090000|2021-12-27 17:28:10|531.43|529.83|531.67|530.07|531.67|530.07|531.43|529.83|0
1640626110000|2021-12-27 17:28:30|531.43|529.83|531.67|530.07|531.67|530.07|531.43|529.83|0
1640626130000|2021-12-27 17:28:50|531.43|529.83|531.43|529.83|531.43|529.83|531.19|529.59|0
1640626150000|2021-12-27 17:29:10|531.67|530.07|531.91|530.31|531.91|530.31|531.67|530.07|0
1640626160000|2021-12-27 17:29:20|531.67|530.07|531.54|529.94|531.67|530.07|531.54|529.94|0
1640626170000|2021-12-27 17:29:30|531.67|530.07|531.67|530.07|531.67|530.07|531.67|530.07|0
1640626200000|2021-12-27 17:30:00|531.91|530.31|531.67|530.07|531.91|530.31|531.67|530.07|0
1640626210000|2021-12-27 17:30:10|531.91|530.31|532.15|530.55|532.15|530.55|531.91|530.31|0
1640626240000|2021-12-27 17:30:40|531.91|530.31|532.38|530.78|532.38|530.78|531.91|530.31|0
1640626250000|2021-12-27 17:30:50|532.26|530.66|532.15|530.55|532.26|530.66|532.15|530.55|0
1640626260000|2021-12-27 17:31:00|532.38|530.78|532.15|530.55|532.38|530.78|532.15|530.55|0
1640626280000|2021-12-27 17:31:20|531.91|530.31|531.91|530.31|531.91|530.31|531.91|530.31|0
1640626310000|2021-12-27 17:31:50|531.67|530.07|531.67|530.07|531.67|530.07|531.67|530.07|0
1640626340000|2021-12-27 17:32:20|531.43|529.83|531.43|529.83|531.43|529.83|531.43|529.83|0
1640626360000|2021-12-27 17:32:40|531.19|529.59|531.19|529.59|531.19|529.59|531.19|529.59|0
1640626370000|2021-12-27 17:32:50|530.95|529.35|530.71|529.11|530.95|529.35|530.71|529.11|0
1640626380000|2021-12-27 17:33:00|530.47|528.87|530.71|529.11|530.71|529.11|530.47|528.87|0
1640626390000|2021-12-27 17:33:10|530.47|528.87|530.71|529.11|530.71|529.11|530.47|528.87|0
1640626400000|2021-12-27 17:33:20|530.59|528.99|530.59|528.99|530.59|528.99|530.59|528.99|0
1640626410000|2021-12-27 17:33:30|530.47|528.87|530.23|528.63|530.47|528.87|530.23|528.63|0
1640626420000|2021-12-27 17:33:40|530.47|528.87|530.47|528.87|530.47|528.87|530.47|528.87|0
1640626430000|2021-12-27 17:33:50|530.71|529.11|530.71|529.11|530.71|529.11|530.71|529.11|0
1640626440000|2021-12-27 17:34:00|530.95|529.35|530.95|529.35|530.95|529.35|530.71|529.11|0
1640626450000|2021-12-27 17:34:10|531.19|529.59|530.95|529.35|531.19|529.59|530.95|529.35|0
1640626460000|2021-12-27 17:34:20|530.71|529.11|530.71|529.11|530.71|529.11|530.71|529.11|0
1640626470000|2021-12-27 17:34:30|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626480000|2021-12-27 17:34:40|531.19|529.59|531.19|529.59|531.19|529.59|531.19|529.59|0
1640626500000|2021-12-27 17:35:00|530.95|529.35|530.95|529.35|530.95|529.35|530.82|529.22|0
1640626510000|2021-12-27 17:35:10|530.82|529.22|530.82|529.22|530.82|529.22|530.82|529.22|0
1640626520000|2021-12-27 17:35:20|530.95|529.35|530.71|529.11|530.95|529.35|530.71|529.11|0
1640626530000|2021-12-27 17:35:30|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626540000|2021-12-27 17:35:40|530.71|529.11|530.71|529.11|530.95|529.35|530.71|529.11|0
1640626550000|2021-12-27 17:35:50|530.47|528.87|530.47|528.87|530.47|528.87|530.47|528.87|0
1640626560000|2021-12-27 17:36:00|530.71|529.11|530.47|528.87|530.71|529.11|530.47|528.87|0
1640626570000|2021-12-27 17:36:10|530.71|529.11|530.47|528.87|530.71|529.11|530.47|528.87|0
1640626580000|2021-12-27 17:36:20|530.23|528.63|530.23|528.63|530.23|528.63|530.23|528.63|0
1640626590000|2021-12-27 17:36:30|530.47|528.87|530.23|528.63|530.47|528.87|530.23|528.63|0
1640626600000|2021-12-27 17:36:40|529.99|528.39|530.23|528.63|530.23|528.63|529.99|528.39|0
1640626610000|2021-12-27 17:36:50|530.47|528.87|530.47|528.87|530.47|528.87|530.47|528.87|0
1640626620000|2021-12-27 17:37:00|530.23|528.63|530.34|528.74|530.47|528.87|530.23|528.63|0
1640626630000|2021-12-27 17:37:10|530.47|528.87|530.95|529.35|530.95|529.35|530.47|528.87|0
1640626640000|2021-12-27 17:37:20|531.19|529.59|531.19|529.59|531.19|529.59|530.95|529.35|0
1640626650000|2021-12-27 17:37:30|531.06|529.46|530.95|529.35|531.06|529.46|530.95|529.35|0
1640626660000|2021-12-27 17:37:40|530.71|529.11|530.95|529.35|530.95|529.35|530.71|529.11|0
1640626670000|2021-12-27 17:37:50|530.71|529.11|530.71|529.11|530.71|529.11|530.71|529.11|0
1640626680000|2021-12-27 17:38:00|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626690000|2021-12-27 17:38:10|531.19|529.59|530.71|529.11|531.19|529.59|530.71|529.11|0
1640626700000|2021-12-27 17:38:20|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626710000|2021-12-27 17:38:30|530.71|529.11|530.71|529.11|530.71|529.11|530.71|529.11|0
1640626720000|2021-12-27 17:38:40|530.95|529.35|530.95|529.35|531.19|529.59|530.95|529.35|0
1640626730000|2021-12-27 17:38:50|531.06|529.46|530.95|529.35|531.06|529.46|530.95|529.35|0
1640626740000|2021-12-27 17:39:00|531.19|529.59|531.19|529.59|531.19|529.59|531.19|529.59|0
1640626750000|2021-12-27 17:39:10|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640626760000|2021-12-27 17:39:20|531.19|529.59|531.19|529.59|531.19|529.59|531.19|529.59|0
1640626790000|2021-12-27 17:39:50|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640626800000|2021-12-27 17:40:00|531.18|529.58|531.18|529.58|531.42|529.82|531.18|529.58|0
1640626810000|2021-12-27 17:40:10|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626820000|2021-12-27 17:40:20|530.71|529.11|530.71|529.11|530.71|529.11|530.71|529.11|0
1640626830000|2021-12-27 17:40:30|531.18|529.58|531.18|529.58|531.18|529.58|531.18|529.58|0
1640626850000|2021-12-27 17:40:50|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640626870000|2021-12-27 17:41:10|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640626880000|2021-12-27 17:41:20|530.95|529.35|530.95|529.35|530.95|529.35|530.95|529.35|0
1640626890000|2021-12-27 17:41:30|531.18|529.58|530.95|529.35|531.18|529.58|530.95|529.35|0
1640626900000|2021-12-27 17:41:40|530.71|529.11|530.47|528.87|530.71|529.11|530.47|528.87|0
1640626910000|2021-12-27 17:41:50|530.23|528.63|530.23|528.63|530.23|528.63|529.99|528.39|0
1640626920000|2021-12-27 17:42:00|530.47|528.87|530.47|528.87|530.71|529.11|530.47|528.87|0
1640626930000|2021-12-27 17:42:10|530.23|528.63|530.47|528.87|530.47|528.87|530.23|528.63|0
1640626940000|2021-12-27 17:42:20|530.71|529.11|530.71|529.11|530.71|529.11|530.47|528.87|0
1640626950000|2021-12-27 17:42:30|530.94|529.34|530.94|529.34|530.94|529.34|530.94|529.34|0
1640626970000|2021-12-27 17:42:50|531.18|529.58|530.94|529.34|531.18|529.58|530.94|529.34|0
1640626980000|2021-12-27 17:43:00|531.18|529.58|530.94|529.34|531.18|529.58|530.94|529.34|0
1640626990000|2021-12-27 17:43:10|531.06|529.46|530.94|529.34|531.18|529.58|530.94|529.34|0
1640627010000|2021-12-27 17:43:30|531.06|529.46|531.18|529.58|531.18|529.58|531.06|529.46|0
1640627030000|2021-12-27 17:43:50|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640627040000|2021-12-27 17:44:00|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640627050000|2021-12-27 17:44:10|531.66|530.06|531.66|530.06|531.66|530.06|531.66|530.06|0
1640627060000|2021-12-27 17:44:20|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640627070000|2021-12-27 17:44:30|531.66|530.06|531.42|529.82|531.66|530.06|531.42|529.82|0
1640627080000|2021-12-27 17:44:40|531.66|530.06|531.66|530.06|531.66|530.06|531.66|530.06|0
1640627090000|2021-12-27 17:44:50|531.42|529.82|531.66|530.06|531.66|530.06|531.42|529.82|0
1640627100000|2021-12-27 17:45:00|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640627110000|2021-12-27 17:45:10|531.18|529.58|531.42|529.82|531.42|529.82|531.18|529.58|0
1640627130000|2021-12-27 17:45:30|531.18|529.58|531.18|529.58|531.18|529.58|531.18|529.58|0
1640627140000|2021-12-27 17:45:40|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640627160000|2021-12-27 17:46:00|531.3|529.7|531.3|529.7|531.3|529.7|531.3|529.7|0
1640627170000|2021-12-27 17:46:10|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640627180000|2021-12-27 17:46:20|531.42|529.82|531.42|529.82|531.42|529.82|531.42|529.82|0
1640627200000|2021-12-27 17:46:40|531.66|530.06|531.42|529.82|531.66|530.06|531.42|529.82|0
1640627240000|2021-12-27 17:47:20|531.66|530.06|531.66|530.06|531.66|530.06|531.66|530.06|0
1640627250000|2021-12-27 17:47:30|531.42|529.82|531.18|529.58|531.42|529.82|531.18|529.58|0
1640627260000|2021-12-27 17:47:40|530.7|529.1|530.7|529.1|530.94|529.34|530.7|529.1|0
1640627270000|2021-12-27 17:47:50|530.94|529.34|531.18|529.58|531.18|529.58|530.94|529.34|0
1640627280000|2021-12-27 17:48:00|530.94|529.34|531.18|529.58|531.18|529.58|530.94|529.34|0
1640627310000|2021-12-27 17:48:30|531.42|529.82|531.66|530.06|531.66|530.06|531.42|529.82|0
1640627340000|2021-12-27 17:49:00|531.77|530.17|531.9|530.3|531.9|530.3|531.77|530.17|0
1640627350000|2021-12-27 17:49:10|531.66|530.06|531.9|530.3|531.9|530.3|531.66|530.06|0
1640627390000|2021-12-27 17:49:50|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640627400000|2021-12-27 17:50:00|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640627410000|2021-12-27 17:50:10|531.77|530.17|531.9|530.3|531.9|530.3|531.77|530.17|0
1640627430000|2021-12-27 17:50:30|532.14|530.54|531.9|530.3|532.14|530.54|531.9|530.3|0
1640627440000|2021-12-27 17:50:40|532.14|530.54|531.9|530.3|532.14|530.54|531.9|530.3|0
1640627450000|2021-12-27 17:50:50|532.14|530.54|532.14|530.54|532.14|530.54|531.9|530.3|0
1640627460000|2021-12-27 17:51:00|532.38|530.78|532.38|530.78|532.38|530.78|532.14|530.54|0
1640627470000|2021-12-27 17:51:10|532.14|530.54|531.9|530.3|532.14|530.54|531.9|530.3|0
1640627480000|2021-12-27 17:51:20|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640627500000|2021-12-27 17:51:40|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640627510000|2021-12-27 17:51:50|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640627520000|2021-12-27 17:52:00|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640627530000|2021-12-27 17:52:10|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640627550000|2021-12-27 17:52:30|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627560000|2021-12-27 17:52:40|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640627570000|2021-12-27 17:52:50|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640627580000|2021-12-27 17:53:00|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640627590000|2021-12-27 17:53:10|532.61|531.01|532.61|531.01|532.61|531.01|532.38|530.78|0
1640627610000|2021-12-27 17:53:30|532.73|531.13|532.61|531.01|532.73|531.13|532.61|531.01|0
1640627620000|2021-12-27 17:53:40|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640627630000|2021-12-27 17:53:50|532.38|530.78|532.61|531.01|532.61|531.01|532.38|530.78|0
1640627640000|2021-12-27 17:54:00|532.38|530.78|532.61|531.01|532.61|531.01|532.38|530.78|0
1640627650000|2021-12-27 17:54:10|532.38|530.78|532.38|530.78|532.61|531.01|532.38|530.78|0
1640627660000|2021-12-27 17:54:20|532.14|530.54|532.37|530.77|532.37|530.77|532.14|530.54|0
1640627680000|2021-12-27 17:54:40|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640627690000|2021-12-27 17:54:50|532.49|530.89|532.61|531.01|532.61|531.01|532.49|530.89|0
1640627700000|2021-12-27 17:55:00|532.49|530.89|532.14|530.54|532.61|531.01|532.14|530.54|0
1640627710000|2021-12-27 17:55:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640627720000|2021-12-27 17:55:20|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640627730000|2021-12-27 17:55:30|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627740000|2021-12-27 17:55:40|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640627750000|2021-12-27 17:55:50|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627770000|2021-12-27 17:56:10|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640627780000|2021-12-27 17:56:20|532.85|531.25|532.73|531.13|532.85|531.25|532.61|531.01|0
1640627790000|2021-12-27 17:56:30|532.85|531.25|532.37|530.77|532.85|531.25|532.37|530.77|0
1640627800000|2021-12-27 17:56:40|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627840000|2021-12-27 17:57:20|532.85|531.25|532.37|530.77|532.85|531.25|532.37|530.77|0
1640627850000|2021-12-27 17:57:30|532.61|531.01|532.37|530.77|532.61|531.01|532.13|530.53|0
1640627860000|2021-12-27 17:57:40|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627870000|2021-12-27 17:57:50|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640627880000|2021-12-27 17:58:00|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640627890000|2021-12-27 17:58:10|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640627900000|2021-12-27 17:58:20|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640627910000|2021-12-27 17:58:30|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640627940000|2021-12-27 17:59:00|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640627950000|2021-12-27 17:59:10|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640627990000|2021-12-27 17:59:50|532.61|531.01|532.61|531.01|532.85|531.25|532.61|531.01|0
1640628000000|2021-12-27 18:00:00|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640628040000|2021-12-27 18:00:40|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628060000|2021-12-27 18:01:00|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628070000|2021-12-27 18:01:10|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1640628090000|2021-12-27 18:01:30|531.89|530.29|531.65|530.05|531.89|530.29|531.65|530.05|0
1640628100000|2021-12-27 18:01:40|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628110000|2021-12-27 18:01:50|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1640628120000|2021-12-27 18:02:00|531.89|530.29|531.89|530.29|531.89|530.29|531.65|530.05|0
1640628130000|2021-12-27 18:02:10|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1640628170000|2021-12-27 18:02:50|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628180000|2021-12-27 18:03:00|532.13|530.53|531.89|530.29|532.13|530.53|531.89|530.29|0
1640628190000|2021-12-27 18:03:10|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628200000|2021-12-27 18:03:20|531.89|530.29|532.13|530.53|532.13|530.53|531.89|530.29|0
1640628210000|2021-12-27 18:03:30|531.89|530.29|532.13|530.53|532.13|530.53|531.89|530.29|0
1640628220000|2021-12-27 18:03:40|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628240000|2021-12-27 18:04:00|532.13|530.53|532.13|530.53|532.13|530.53|532.01|530.41|0
1640628300000|2021-12-27 18:05:00|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640628320000|2021-12-27 18:05:20|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640628340000|2021-12-27 18:05:40|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628360000|2021-12-27 18:06:00|532.37|530.77|532.13|530.53|532.37|530.77|532.13|530.53|0
1640628370000|2021-12-27 18:06:10|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628390000|2021-12-27 18:06:30|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628420000|2021-12-27 18:07:00|532.37|530.77|532.13|530.53|532.37|530.77|532.13|530.53|0
1640628430000|2021-12-27 18:07:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640628450000|2021-12-27 18:07:30|532.61|531.01|532.61|531.01|532.61|531.01|532.37|530.77|0
1640628490000|2021-12-27 18:08:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640628500000|2021-12-27 18:08:20|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640628510000|2021-12-27 18:08:30|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640628520000|2021-12-27 18:08:40|532.61|531.01|532.61|531.01|532.61|531.01|532.48|530.88|0
1640628540000|2021-12-27 18:09:00|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640628570000|2021-12-27 18:09:30|532.96|531.36|533.09|531.49|533.09|531.49|532.96|531.36|0
1640628590000|2021-12-27 18:09:50|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640628600000|2021-12-27 18:10:00|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640628610000|2021-12-27 18:10:10|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640628620000|2021-12-27 18:10:20|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640628630000|2021-12-27 18:10:30|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640628640000|2021-12-27 18:10:40|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640628660000|2021-12-27 18:11:00|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640628670000|2021-12-27 18:11:10|532.37|530.77|532.13|530.53|532.37|530.77|532.13|530.53|0
1640628680000|2021-12-27 18:11:20|532.37|530.77|532.37|530.77|532.37|530.77|532.13|530.53|0
1640628700000|2021-12-27 18:11:40|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628710000|2021-12-27 18:11:50|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628720000|2021-12-27 18:12:00|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640628730000|2021-12-27 18:12:10|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1640628750000|2021-12-27 18:12:30|532.13|530.53|532.37|530.77|532.37|530.77|532.13|530.53|0
1640628770000|2021-12-27 18:12:50|532.61|531.01|532.85|531.25|532.85|531.25|532.61|531.01|0
1640628790000|2021-12-27 18:13:10|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640628810000|2021-12-27 18:13:30|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640628820000|2021-12-27 18:13:40|533.08|531.48|533.2|531.6|533.2|531.6|533.08|531.48|0
1640628830000|2021-12-27 18:13:50|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640628840000|2021-12-27 18:14:00|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640628850000|2021-12-27 18:14:10|533.44|531.84|533.56|531.96|533.56|531.96|533.44|531.84|0
1640628860000|2021-12-27 18:14:20|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640628870000|2021-12-27 18:14:30|533.56|531.96|533.32|531.72|533.56|531.96|533.32|531.72|0
1640628880000|2021-12-27 18:14:40|533.44|531.84|533.32|531.72|533.44|531.84|533.32|531.72|0
1640628890000|2021-12-27 18:14:50|533.56|531.96|533.56|531.96|533.56|531.96|533.32|531.72|0
1640628900000|2021-12-27 18:15:00|533.8|532.2|533.8|532.2|533.8|532.2|533.8|532.2|0
1640628920000|2021-12-27 18:15:20|533.56|531.96|533.56|531.96|533.56|531.96|533.56|531.96|0
1640628930000|2021-12-27 18:15:30|533.32|531.72|533.32|531.72|533.56|531.96|533.32|531.72|0
1640628940000|2021-12-27 18:15:40|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640628950000|2021-12-27 18:15:50|532.84|531.24|532.84|531.24|532.84|531.24|532.84|531.24|0
1640628980000|2021-12-27 18:16:20|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629010000|2021-12-27 18:16:50|533.2|531.6|533.08|531.48|533.2|531.6|533.08|531.48|0
1640629020000|2021-12-27 18:17:00|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640629040000|2021-12-27 18:17:20|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629050000|2021-12-27 18:17:30|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640629060000|2021-12-27 18:17:40|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629080000|2021-12-27 18:18:00|533.32|531.72|533.32|531.72|533.32|531.72|533.08|531.48|0
1640629150000|2021-12-27 18:19:10|533.56|531.96|533.32|531.72|533.56|531.96|533.32|531.72|0
1640629180000|2021-12-27 18:19:40|533.08|531.48|533.32|531.72|533.32|531.72|533.08|531.48|0
1640629200000|2021-12-27 18:20:00|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629230000|2021-12-27 18:20:30|532.84|531.24|532.84|531.24|532.84|531.24|532.84|531.24|0
1640629240000|2021-12-27 18:20:40|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629250000|2021-12-27 18:20:50|533.32|531.72|533.32|531.72|533.32|531.72|533.32|531.72|0
1640629270000|2021-12-27 18:21:10|533.08|531.48|533.32|531.72|533.32|531.72|533.08|531.48|0
1640629280000|2021-12-27 18:21:20|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1640629290000|2021-12-27 18:21:30|533.32|531.72|533.32|531.72|533.32|531.72|533.08|531.48|0
1640629310000|2021-12-27 18:21:50|533.56|531.96|533.56|531.96|533.56|531.96|533.56|531.96|0
1640629340000|2021-12-27 18:22:20|533.32|531.72|533.56|531.96|533.56|531.96|533.32|531.72|0
1640629350000|2021-12-27 18:22:30|533.32|531.72|533.56|531.96|533.56|531.96|533.32|531.72|0
1640629360000|2021-12-27 18:22:40|533.8|532.2|533.8|532.2|533.8|532.2|533.8|532.2|0
1640629370000|2021-12-27 18:22:50|534.04|532.44|533.8|532.2|534.04|532.44|533.8|532.2|0
1640629380000|2021-12-27 18:23:00|533.56|531.96|533.56|531.96|533.56|531.96|533.56|531.96|0
1640629390000|2021-12-27 18:23:10|533.8|532.2|533.8|532.2|533.8|532.2|533.8|532.2|0
1640629410000|2021-12-27 18:23:30|533.56|531.96|533.56|531.96|533.56|531.96|533.56|531.96|0
1640629440000|2021-12-27 18:24:00|533.8|532.2|533.8|532.2|533.8|532.2|533.8|532.2|0
1640629460000|2021-12-27 18:24:20|534.04|532.44|534.04|532.44|534.04|532.44|534.04|532.44|0
1640629480000|2021-12-27 18:24:40|534.28|532.68|534.76|533.16|534.76|533.16|534.28|532.68|0
1640629490000|2021-12-27 18:24:50|534.52|532.92|534.76|533.16|534.76|533.16|534.52|532.92|0
1640629500000|2021-12-27 18:25:00|534.52|532.92|534.76|533.16|534.76|533.16|534.52|532.92|0
1640629530000|2021-12-27 18:25:30|534.52|532.92|534.76|533.16|534.76|533.16|534.52|532.92|0
1640629540000|2021-12-27 18:25:40|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640629550000|2021-12-27 18:25:50|534.76|533.16|534.99|533.39|534.99|533.39|534.76|533.16|0
1640629560000|2021-12-27 18:26:00|534.76|533.16|534.99|533.39|534.99|533.39|534.76|533.16|0
1640629570000|2021-12-27 18:26:10|534.76|533.16|534.99|533.39|534.99|533.39|534.76|533.16|0
1640629580000|2021-12-27 18:26:20|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640629590000|2021-12-27 18:26:30|535.47|533.87|535.71|534.11|535.71|534.11|535.47|533.87|0
1640629600000|2021-12-27 18:26:40|535.95|534.35|536.19|534.59|536.19|534.59|535.95|534.35|0
1640629620000|2021-12-27 18:27:00|535.95|534.35|535.95|534.35|535.95|534.35|535.95|534.35|0
1640629630000|2021-12-27 18:27:10|536.19|534.59|536.19|534.59|536.19|534.59|536.19|534.59|0
1640629640000|2021-12-27 18:27:20|536.43|534.83|536.43|534.83|536.43|534.83|536.43|534.83|0
1640629650000|2021-12-27 18:27:30|536.19|534.59|536.43|534.83|536.43|534.83|536.19|534.59|0
1640629660000|2021-12-27 18:27:40|536.19|534.59|535.95|534.35|536.19|534.59|535.95|534.35|0
1640629670000|2021-12-27 18:27:50|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640629680000|2021-12-27 18:28:00|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640629690000|2021-12-27 18:28:10|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640629700000|2021-12-27 18:28:20|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640629720000|2021-12-27 18:28:40|535.83|534.23|535.95|534.35|535.95|534.35|535.83|534.23|0
1640629740000|2021-12-27 18:29:00|535.71|534.11|535.71|534.11|535.71|534.11|535.71|534.11|0
1640629760000|2021-12-27 18:29:20|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640629770000|2021-12-27 18:29:30|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640629780000|2021-12-27 18:29:40|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640629790000|2021-12-27 18:29:50|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640629800000|2021-12-27 18:30:00|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640629810000|2021-12-27 18:30:10|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640629820000|2021-12-27 18:30:20|534.51|532.91|534.51|532.91|534.51|532.91|534.51|532.91|0
1640629830000|2021-12-27 18:30:30|534.75|533.15|534.51|532.91|534.75|533.15|534.51|532.91|0
1640629860000|2021-12-27 18:31:00|534.75|533.15|534.75|533.15|534.75|533.15|534.51|532.91|0
1640629880000|2021-12-27 18:31:20|534.51|532.91|534.51|532.91|534.51|532.91|534.51|532.91|0
1640629890000|2021-12-27 18:31:30|534.75|533.15|534.51|532.91|534.75|533.15|534.51|532.91|0
1640629900000|2021-12-27 18:31:40|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640629910000|2021-12-27 18:31:50|534.63|533.03|534.27|532.67|534.63|533.03|534.27|532.67|0
1640629920000|2021-12-27 18:32:00|534.51|532.91|534.75|533.15|534.75|533.15|534.51|532.91|0
1640630000000|2021-12-27 18:33:20|534.99|533.39|534.75|533.15|534.99|533.39|534.75|533.15|0
1640630010000|2021-12-27 18:33:30|534.27|532.67|534.51|532.91|534.51|532.91|534.27|532.67|0
1640630020000|2021-12-27 18:33:40|534.39|532.79|534.27|532.67|534.39|532.79|534.27|532.67|0
1640630030000|2021-12-27 18:33:50|534.15|532.55|534.27|532.67|534.27|532.67|534.15|532.55|0
1640630040000|2021-12-27 18:34:00|534.03|532.43|534.03|532.43|534.03|532.43|534.03|532.43|0
1640630050000|2021-12-27 18:34:10|534.27|532.67|534.03|532.43|534.27|532.67|534.03|532.43|0
1640630090000|2021-12-27 18:34:50|534.27|532.67|534.27|532.67|534.27|532.67|534.27|532.67|0
1640630110000|2021-12-27 18:35:10|534.51|532.91|534.51|532.91|534.51|532.91|534.51|532.91|0
1640630120000|2021-12-27 18:35:20|534.27|532.67|534.27|532.67|534.51|532.91|534.27|532.67|0
1640630130000|2021-12-27 18:35:30|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630140000|2021-12-27 18:35:40|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630150000|2021-12-27 18:35:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630160000|2021-12-27 18:36:00|534.99|533.39|535.47|533.87|535.47|533.87|534.99|533.39|0
1640630170000|2021-12-27 18:36:10|535.71|534.11|535.47|533.87|535.71|534.11|535.47|533.87|0
1640630180000|2021-12-27 18:36:20|535.23|533.63|535.11|533.51|535.23|533.63|535.11|533.51|0
1640630190000|2021-12-27 18:36:30|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630220000|2021-12-27 18:37:00|535.47|533.87|535.23|533.63|535.47|533.87|535.23|533.63|0
1640630260000|2021-12-27 18:37:40|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630280000|2021-12-27 18:38:00|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630300000|2021-12-27 18:38:20|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640630350000|2021-12-27 18:39:10|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630360000|2021-12-27 18:39:20|534.99|533.39|535.23|533.63|535.23|533.63|534.99|533.39|0
1640630370000|2021-12-27 18:39:30|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630390000|2021-12-27 18:39:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630410000|2021-12-27 18:40:10|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630430000|2021-12-27 18:40:30|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630450000|2021-12-27 18:40:50|534.51|532.91|534.62|533.02|534.62|533.02|534.51|532.91|0
1640630460000|2021-12-27 18:41:00|534.51|532.91|534.51|532.91|534.75|533.15|534.51|532.91|0
1640630470000|2021-12-27 18:41:10|534.75|533.15|534.75|533.15|534.75|533.15|534.51|532.91|0
1640630480000|2021-12-27 18:41:20|534.51|532.91|534.51|532.91|534.51|532.91|534.51|532.91|0
1640630530000|2021-12-27 18:42:10|534.75|533.15|534.51|532.91|534.75|533.15|534.51|532.91|0
1640630550000|2021-12-27 18:42:30|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630560000|2021-12-27 18:42:40|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630570000|2021-12-27 18:42:50|534.51|532.91|534.51|532.91|534.75|533.15|534.51|532.91|0
1640630580000|2021-12-27 18:43:00|534.75|533.15|534.99|533.39|534.99|533.39|534.75|533.15|0
1640630590000|2021-12-27 18:43:10|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630610000|2021-12-27 18:43:30|535.47|533.87|535.23|533.63|535.47|533.87|535.23|533.63|0
1640630630000|2021-12-27 18:43:50|535.47|533.87|535.23|533.63|535.47|533.87|535.23|533.63|0
1640630640000|2021-12-27 18:44:00|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640630670000|2021-12-27 18:44:30|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630680000|2021-12-27 18:44:40|535.34|533.74|535.23|533.63|535.47|533.87|535.23|533.63|0
1640630700000|2021-12-27 18:45:00|534.99|533.39|534.99|533.39|535.23|533.63|534.99|533.39|0
1640630710000|2021-12-27 18:45:10|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630720000|2021-12-27 18:45:20|534.86|533.26|534.99|533.39|534.99|533.39|534.86|533.26|0
1640630750000|2021-12-27 18:45:50|534.75|533.15|534.99|533.39|534.99|533.39|534.75|533.15|0
1640630760000|2021-12-27 18:46:00|534.75|533.15|534.99|533.39|534.99|533.39|534.75|533.15|0
1640630770000|2021-12-27 18:46:10|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630780000|2021-12-27 18:46:20|534.99|533.39|534.75|533.15|534.99|533.39|534.75|533.15|0
1640630790000|2021-12-27 18:46:30|534.51|532.91|534.51|532.91|534.51|532.91|534.51|532.91|0
1640630800000|2021-12-27 18:46:40|534.27|532.67|534.27|532.67|534.27|532.67|534.27|532.67|0
1640630810000|2021-12-27 18:46:50|534.51|532.91|534.75|533.15|534.75|533.15|534.51|532.91|0
1640630820000|2021-12-27 18:47:00|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630830000|2021-12-27 18:47:10|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640630840000|2021-12-27 18:47:20|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630860000|2021-12-27 18:47:40|534.75|533.15|534.75|533.15|534.75|533.15|534.75|533.15|0
1640630880000|2021-12-27 18:48:00|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640630900000|2021-12-27 18:48:20|535.23|533.63|535.22|533.62|535.23|533.63|535.22|533.62|0
1640630930000|2021-12-27 18:48:50|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640630940000|2021-12-27 18:49:00|535.22|533.62|535.46|533.86|535.46|533.86|535.22|533.62|0
1640630950000|2021-12-27 18:49:10|535.34|533.74|535.22|533.62|535.34|533.74|535.22|533.62|0
1640630960000|2021-12-27 18:49:20|535.1|533.5|535.1|533.5|535.1|533.5|535.1|533.5|0
1640630970000|2021-12-27 18:49:30|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640630990000|2021-12-27 18:49:50|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640631000000|2021-12-27 18:50:00|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640631010000|2021-12-27 18:50:10|535.46|533.86|535.22|533.62|535.46|533.86|535.22|533.62|0
1640631020000|2021-12-27 18:50:20|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640631030000|2021-12-27 18:50:30|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640631040000|2021-12-27 18:50:40|535.46|533.86|535.46|533.86|535.46|533.86|535.22|533.62|0
1640631060000|2021-12-27 18:51:00|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631080000|2021-12-27 18:51:20|535.46|533.86|535.7|534.1|535.7|534.1|535.46|533.86|0
1640631100000|2021-12-27 18:51:40|535.94|534.34|535.94|534.34|535.94|534.34|535.94|534.34|0
1640631110000|2021-12-27 18:51:50|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640631120000|2021-12-27 18:52:00|535.94|534.34|535.7|534.1|535.94|534.34|535.7|534.1|0
1640631160000|2021-12-27 18:52:40|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640631170000|2021-12-27 18:52:50|535.58|533.98|535.46|533.86|535.58|533.98|535.46|533.86|0
1640631180000|2021-12-27 18:53:00|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631200000|2021-12-27 18:53:20|535.94|534.34|536.18|534.58|536.18|534.58|535.94|534.34|0
1640631220000|2021-12-27 18:53:40|536.42|534.82|536.18|534.58|536.42|534.82|536.18|534.58|0
1640631230000|2021-12-27 18:53:50|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631240000|2021-12-27 18:54:00|536.18|534.58|536.42|534.82|536.42|534.82|536.18|534.58|0
1640631250000|2021-12-27 18:54:10|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640631260000|2021-12-27 18:54:20|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631280000|2021-12-27 18:54:40|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640631320000|2021-12-27 18:55:20|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631330000|2021-12-27 18:55:30|536.18|534.58|535.94|534.34|536.18|534.58|535.94|534.34|0
1640631340000|2021-12-27 18:55:40|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640631350000|2021-12-27 18:55:50|536.3|534.7|536.42|534.82|536.42|534.82|536.3|534.7|0
1640631360000|2021-12-27 18:56:00|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640631380000|2021-12-27 18:56:20|536.9|535.3|537.14|535.54|537.14|535.54|536.9|535.3|0
1640631410000|2021-12-27 18:56:50|536.9|535.3|536.9|535.3|536.9|535.3|536.9|535.3|0
1640631420000|2021-12-27 18:57:00|536.66|535.06|536.66|535.06|536.9|535.3|536.66|535.06|0
1640631430000|2021-12-27 18:57:10|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631440000|2021-12-27 18:57:20|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640631450000|2021-12-27 18:57:30|536.42|534.82|536.66|535.06|536.66|535.06|536.42|534.82|0
1640631470000|2021-12-27 18:57:50|536.9|535.3|536.9|535.3|536.9|535.3|536.9|535.3|0
1640631480000|2021-12-27 18:58:00|537.14|535.54|537.14|535.54|537.14|535.54|537.14|535.54|0
1640631490000|2021-12-27 18:58:10|537.38|535.78|537.38|535.78|537.38|535.78|537.38|535.78|0
1640631500000|2021-12-27 18:58:20|537.14|535.54|537.14|535.54|537.38|535.78|537.14|535.54|0
1640631510000|2021-12-27 18:58:30|537.38|535.78|537.38|535.78|537.38|535.78|537.38|535.78|0
1640631520000|2021-12-27 18:58:40|537.14|535.54|537.62|536.02|537.62|536.02|537.14|535.54|0
1640631530000|2021-12-27 18:58:50|537.38|535.78|537.38|535.78|537.38|535.78|537.38|535.78|0
1640631550000|2021-12-27 18:59:10|537.14|535.54|537.38|535.78|537.38|535.78|537.14|535.54|0
1640631570000|2021-12-27 18:59:30|537.62|536.02|537.25|535.65|537.62|536.02|537.25|535.65|0
1640631580000|2021-12-27 18:59:40|537.38|535.78|537.38|535.78|537.38|535.78|537.38|535.78|0
1640631590000|2021-12-27 18:59:50|537.62|536.02|537.86|536.26|537.86|536.26|537.62|536.02|0
1640631600000|2021-12-27 19:00:00|537.62|536.02|537.14|535.54|537.62|536.02|537.14|535.54|0
1640631610000|2021-12-27 19:00:10|536.9|535.3|536.9|535.3|536.9|535.3|536.9|535.3|0
1640631620000|2021-12-27 19:00:20|536.66|535.06|536.29|534.69|536.66|535.06|536.29|534.69|0
1640631630000|2021-12-27 19:00:30|536.42|534.82|536.42|534.82|536.42|534.82|536.18|534.58|0
1640631660000|2021-12-27 19:01:00|536.66|535.06|535.94|534.34|536.66|535.06|535.94|534.34|0
1640631670000|2021-12-27 19:01:10|535.7|534.1|535.94|534.34|535.94|534.34|535.7|534.1|0
1640631680000|2021-12-27 19:01:20|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631690000|2021-12-27 19:01:30|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640631700000|2021-12-27 19:01:40|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631710000|2021-12-27 19:01:50|535.46|533.86|535.7|534.1|535.7|534.1|535.46|533.86|0
1640631720000|2021-12-27 19:02:00|535.94|534.34|536.18|534.58|536.18|534.58|535.94|534.34|0
1640631730000|2021-12-27 19:02:10|535.94|534.34|535.94|534.34|535.94|534.34|535.94|534.34|0
1640631740000|2021-12-27 19:02:20|535.7|534.1|535.94|534.34|535.94|534.34|535.7|534.1|0
1640631750000|2021-12-27 19:02:30|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631760000|2021-12-27 19:02:40|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640631770000|2021-12-27 19:02:50|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640631780000|2021-12-27 19:03:00|535.94|534.34|536.18|534.58|536.18|534.58|535.94|534.34|0
1640631790000|2021-12-27 19:03:10|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631810000|2021-12-27 19:03:30|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640631820000|2021-12-27 19:03:40|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640631840000|2021-12-27 19:04:00|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640631850000|2021-12-27 19:04:10|536.9|535.3|537.14|535.54|537.14|535.54|536.9|535.3|0
1640631860000|2021-12-27 19:04:20|537.13|535.53|536.9|535.3|537.13|535.53|536.9|535.3|0
1640631880000|2021-12-27 19:04:40|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640631890000|2021-12-27 19:04:50|537.37|535.77|537.61|536.01|537.61|536.01|537.37|535.77|0
1640631900000|2021-12-27 19:05:00|537.37|535.77|537.13|535.53|537.37|535.77|537.13|535.53|0
1640631910000|2021-12-27 19:05:10|536.9|535.3|536.66|535.06|536.9|535.3|536.66|535.06|0
1640631920000|2021-12-27 19:05:20|536.53|534.93|536.89|535.29|536.89|535.29|536.53|534.93|0
1640631930000|2021-12-27 19:05:30|536.66|535.06|536.89|535.29|536.89|535.29|536.66|535.06|0
1640631950000|2021-12-27 19:05:50|536.66|535.06|536.89|535.29|536.89|535.29|536.66|535.06|0
1640631980000|2021-12-27 19:06:20|537.01|535.41|536.89|535.29|537.01|535.41|536.89|535.29|0
1640631990000|2021-12-27 19:06:30|537.13|535.53|537.13|535.53|537.13|535.53|536.89|535.29|0
1640632000000|2021-12-27 19:06:40|536.89|535.29|536.65|535.05|536.89|535.29|536.65|535.05|0
1640632010000|2021-12-27 19:06:50|536.89|535.29|537.13|535.53|537.13|535.53|536.89|535.29|0
1640632020000|2021-12-27 19:07:00|536.89|535.29|537.37|535.77|537.37|535.77|536.89|535.29|0
1640632030000|2021-12-27 19:07:10|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632040000|2021-12-27 19:07:20|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632050000|2021-12-27 19:07:30|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632060000|2021-12-27 19:07:40|536.89|535.29|536.65|535.05|536.89|535.29|536.65|535.05|0
1640632070000|2021-12-27 19:07:50|536.89|535.29|536.89|535.29|536.89|535.29|536.65|535.05|0
1640632080000|2021-12-27 19:08:00|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632110000|2021-12-27 19:08:30|536.89|535.29|536.89|535.29|536.89|535.29|536.89|535.29|0
1640632120000|2021-12-27 19:08:40|537.13|535.53|536.89|535.29|537.13|535.53|536.89|535.29|0
1640632130000|2021-12-27 19:08:50|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632140000|2021-12-27 19:09:00|536.89|535.29|536.89|535.29|536.89|535.29|536.89|535.29|0
1640632150000|2021-12-27 19:09:10|536.65|535.05|536.65|535.05|536.65|535.05|536.65|535.05|0
1640632160000|2021-12-27 19:09:20|536.89|535.29|536.89|535.29|536.89|535.29|536.89|535.29|0
1640632170000|2021-12-27 19:09:30|537.01|535.41|537.01|535.41|537.01|535.41|537.01|535.41|0
1640632180000|2021-12-27 19:09:40|536.89|535.29|537.13|535.53|537.13|535.53|536.89|535.29|0
1640632190000|2021-12-27 19:09:50|537.37|535.77|537.49|535.89|537.49|535.89|537.37|535.77|0
1640632200000|2021-12-27 19:10:00|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632220000|2021-12-27 19:10:20|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632250000|2021-12-27 19:10:50|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632260000|2021-12-27 19:11:00|537.85|536.25|537.85|536.25|537.85|536.25|537.61|536.01|0
1640632270000|2021-12-27 19:11:10|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632280000|2021-12-27 19:11:20|537.85|536.25|537.61|536.01|537.85|536.25|537.61|536.01|0
1640632290000|2021-12-27 19:11:30|537.85|536.25|537.85|536.25|537.85|536.25|537.85|536.25|0
1640632320000|2021-12-27 19:12:00|538.09|536.49|537.61|536.01|538.09|536.49|537.61|536.01|0
1640632330000|2021-12-27 19:12:10|537.37|535.77|537.13|535.53|537.37|535.77|536.89|535.29|0
1640632340000|2021-12-27 19:12:20|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632350000|2021-12-27 19:12:30|537.49|535.89|537.37|535.77|537.49|535.89|537.37|535.77|0
1640632360000|2021-12-27 19:12:40|537.61|536.01|537.37|535.77|537.61|536.01|537.37|535.77|0
1640632370000|2021-12-27 19:12:50|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632390000|2021-12-27 19:13:10|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632400000|2021-12-27 19:13:20|537.61|536.01|537.37|535.77|537.61|536.01|537.37|535.77|0
1640632410000|2021-12-27 19:13:30|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632420000|2021-12-27 19:13:40|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632440000|2021-12-27 19:14:00|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632450000|2021-12-27 19:14:10|537.73|536.13|537.85|536.25|537.85|536.25|537.73|536.13|0
1640632460000|2021-12-27 19:14:20|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632480000|2021-12-27 19:14:40|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632490000|2021-12-27 19:14:50|537.49|535.89|537.61|536.01|537.61|536.01|537.37|535.77|0
1640632510000|2021-12-27 19:15:10|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632530000|2021-12-27 19:15:30|537.13|535.53|537.37|535.77|537.37|535.77|537.13|535.53|0
1640632550000|2021-12-27 19:15:50|537.13|535.53|537.37|535.77|537.37|535.77|537.13|535.53|0
1640632560000|2021-12-27 19:16:00|537.61|536.01|537.37|535.77|537.61|536.01|537.37|535.77|0
1640632570000|2021-12-27 19:16:10|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632580000|2021-12-27 19:16:20|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632590000|2021-12-27 19:16:30|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632610000|2021-12-27 19:16:50|536.89|535.29|536.89|535.29|536.89|535.29|536.89|535.29|0
1640632620000|2021-12-27 19:17:00|537.13|535.53|537.13|535.53|537.13|535.53|537.13|535.53|0
1640632650000|2021-12-27 19:17:30|537.37|535.77|537.37|535.77|537.37|535.77|537.37|535.77|0
1640632660000|2021-12-27 19:17:40|537.13|535.53|537.37|535.77|537.37|535.77|537.13|535.53|0
1640632680000|2021-12-27 19:18:00|537.61|536.01|537.37|535.77|537.61|536.01|537.37|535.77|0
1640632690000|2021-12-27 19:18:10|537.13|535.53|537.13|535.53|537.13|535.53|536.89|535.29|0
1640632710000|2021-12-27 19:18:30|537.24|535.64|537.37|535.77|537.37|535.77|537.24|535.64|0
1640632730000|2021-12-27 19:18:50|537.61|536.01|537.61|536.01|537.61|536.01|537.61|536.01|0
1640632740000|2021-12-27 19:19:00|537.85|536.25|537.61|536.01|537.85|536.25|537.61|536.01|0
1640632780000|2021-12-27 19:19:40|537.85|536.25|537.85|536.25|537.85|536.25|537.85|536.25|0
1640632790000|2021-12-27 19:19:50|537.61|536.01|537.61|536.01|537.85|536.25|537.61|536.01|0
1640632820000|2021-12-27 19:20:20|537.85|536.25|537.61|536.01|537.85|536.25|537.61|536.01|0
1640632830000|2021-12-27 19:20:30|537.85|536.25|537.72|536.12|537.85|536.25|537.72|536.12|0
1640632840000|2021-12-27 19:20:40|537.61|536.01|537.61|536.01|537.85|536.25|537.61|536.01|0
1640632850000|2021-12-27 19:20:50|537.85|536.25|537.85|536.25|537.85|536.25|537.85|536.25|0
1640632860000|2021-12-27 19:21:00|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1640632870000|2021-12-27 19:21:10|538.33|536.73|538.33|536.73|538.33|536.73|538.33|536.73|0
1640632900000|2021-12-27 19:21:40|538.57|536.97|538.81|537.21|538.81|537.21|538.57|536.97|0
1640632910000|2021-12-27 19:21:50|539.05|537.45|538.81|537.21|539.05|537.45|538.81|537.21|0
1640632920000|2021-12-27 19:22:00|538.57|536.97|538.57|536.97|538.57|536.97|538.57|536.97|0
1640632930000|2021-12-27 19:22:10|538.81|537.21|538.81|537.21|538.81|537.21|538.81|537.21|0
1640632940000|2021-12-27 19:22:20|538.57|536.97|538.57|536.97|538.81|537.21|538.57|536.97|0
1640632950000|2021-12-27 19:22:30|538.81|537.21|538.81|537.21|538.81|537.21|538.81|537.21|0
1640632980000|2021-12-27 19:23:00|539.05|537.45|539.05|537.45|539.05|537.45|539.05|537.45|0
1640633000000|2021-12-27 19:23:20|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1640633010000|2021-12-27 19:23:30|539.28|537.68|539.04|537.44|539.28|537.68|539.04|537.44|0
1640633030000|2021-12-27 19:23:50|538.8|537.2|539.04|537.44|539.04|537.44|538.8|537.2|0
1640633040000|2021-12-27 19:24:00|538.8|537.2|538.8|537.2|538.8|537.2|538.8|537.2|0
1640633070000|2021-12-27 19:24:30|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1640633080000|2021-12-27 19:24:40|538.8|537.2|539.04|537.44|539.04|537.44|538.8|537.2|0
1640633090000|2021-12-27 19:24:50|538.8|537.2|538.8|537.2|538.8|537.2|538.8|537.2|0
1640633130000|2021-12-27 19:25:30|539.28|537.68|539.28|537.68|539.52|537.92|539.28|537.68|0
1640633140000|2021-12-27 19:25:40|538.8|537.2|539.04|537.44|539.04|537.44|538.8|537.2|0
1640633150000|2021-12-27 19:25:50|538.8|537.2|538.8|537.2|538.8|537.2|538.8|537.2|0
1640633190000|2021-12-27 19:26:30|539.04|537.44|539.04|537.44|539.04|537.44|538.8|537.2|0
1640633200000|2021-12-27 19:26:40|539.28|537.68|539.28|537.68|539.28|537.68|539.28|537.68|0
1640633220000|2021-12-27 19:27:00|539.52|537.92|539.52|537.92|539.52|537.92|539.52|537.92|0
1640633230000|2021-12-27 19:27:10|539.28|537.68|539.28|537.68|539.28|537.68|539.28|537.68|0
1640633240000|2021-12-27 19:27:20|539.52|537.92|539.04|537.44|539.52|537.92|539.04|537.44|0
1640633250000|2021-12-27 19:27:30|539.28|537.68|539.52|537.92|539.52|537.92|539.28|537.68|0
1640633260000|2021-12-27 19:27:40|539.76|538.16|539.76|538.16|539.76|538.16|539.76|538.16|0
1640633270000|2021-12-27 19:27:50|540|538.4|540|538.4|540|538.4|540|538.4|0
1640633290000|2021-12-27 19:28:10|540.24|538.64|540|538.4|540.24|538.64|540|538.4|0
1640633300000|2021-12-27 19:28:20|540.24|538.64|540|538.4|540.24|538.64|540|538.4|0
1640633320000|2021-12-27 19:28:40|539.76|538.16|539.76|538.16|539.76|538.16|539.76|538.16|0
1640633330000|2021-12-27 19:28:50|539.98|538.38|539.98|538.38|539.98|538.38|539.98|538.38|0
1640633340000|2021-12-27 19:29:00|539.54|537.94|539.78|538.18|539.78|538.18|539.54|537.94|0
1640633350000|2021-12-27 19:29:10|540.02|538.42|540.02|538.42|540.02|538.42|540.02|538.42|0
1640633360000|2021-12-27 19:29:20|539.9|538.3|540.27|538.67|540.27|538.67|539.9|538.3|0
1640633370000|2021-12-27 19:29:30|540.26|538.66|540.26|538.66|540.26|538.66|540.26|538.66|0
1640633380000|2021-12-27 19:29:40|540.51|538.91|540.51|538.91|540.51|538.91|540.51|538.91|0
1640633400000|2021-12-27 19:30:00|540.5|538.9|540.02|538.42|540.5|538.9|540.02|538.42|0
1640633420000|2021-12-27 19:30:20|539.78|538.18|539.78|538.18|540.02|538.42|539.78|538.18|0
1640633440000|2021-12-27 19:30:40|540.02|538.42|540.02|538.42|540.26|538.66|540.02|538.42|0
1640633450000|2021-12-27 19:30:50|540.26|538.66|540.02|538.42|540.26|538.66|540.02|538.42|0
1640633460000|2021-12-27 19:31:00|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633480000|2021-12-27 19:31:20|540.02|538.42|539.78|538.18|540.02|538.42|539.78|538.18|0
1640633490000|2021-12-27 19:31:30|539.9|538.3|540.26|538.66|540.26|538.66|539.9|538.3|0
1640633520000|2021-12-27 19:32:00|540.02|538.42|540.02|538.42|540.26|538.66|540.02|538.42|0
1640633530000|2021-12-27 19:32:10|539.78|538.18|539.54|537.94|539.78|538.18|539.54|537.94|0
1640633540000|2021-12-27 19:32:20|539.3|537.7|539.54|537.94|539.54|537.94|539.3|537.7|0
1640633550000|2021-12-27 19:32:30|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633580000|2021-12-27 19:33:00|539.66|538.06|539.78|538.18|540.02|538.42|539.66|538.06|0
1640633620000|2021-12-27 19:33:40|539.54|537.94|539.54|537.94|539.54|537.94|539.54|537.94|0
1640633630000|2021-12-27 19:33:50|539.78|538.18|539.54|537.94|539.78|538.18|539.54|537.94|0
1640633650000|2021-12-27 19:34:10|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633660000|2021-12-27 19:34:20|540.02|538.42|540.02|538.42|540.02|538.42|540.02|538.42|0
1640633670000|2021-12-27 19:34:30|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633680000|2021-12-27 19:34:40|539.54|537.94|539.54|537.94|539.54|537.94|539.54|537.94|0
1640633700000|2021-12-27 19:35:00|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633720000|2021-12-27 19:35:20|540.02|538.42|540.02|538.42|540.02|538.42|539.78|538.18|0
1640633730000|2021-12-27 19:35:30|540.26|538.66|540.26|538.66|540.26|538.66|540.26|538.66|0
1640633750000|2021-12-27 19:35:50|540.02|538.42|540.26|538.66|540.26|538.66|540.02|538.42|0
1640633760000|2021-12-27 19:36:00|540.5|538.9|540.5|538.9|540.5|538.9|540.26|538.66|0
1640633770000|2021-12-27 19:36:10|540.26|538.66|540.26|538.66|540.5|538.9|540.26|538.66|0
1640633780000|2021-12-27 19:36:20|540.02|538.42|540.02|538.42|540.26|538.66|540.02|538.42|0
1640633790000|2021-12-27 19:36:30|539.78|538.18|539.78|538.18|539.9|538.3|539.78|538.18|0
1640633800000|2021-12-27 19:36:40|539.54|537.94|539.78|538.18|539.78|538.18|539.54|537.94|0
1640633810000|2021-12-27 19:36:50|540.02|538.42|540.02|538.42|540.02|538.42|540.02|538.42|0
1640633820000|2021-12-27 19:37:00|539.78|538.18|539.54|537.94|539.78|538.18|539.54|537.94|0
1640633840000|2021-12-27 19:37:20|539.78|538.18|539.54|537.94|539.78|538.18|539.54|537.94|0
1640633850000|2021-12-27 19:37:30|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1640633860000|2021-12-27 19:37:40|539.54|537.94|539.54|537.94|539.54|537.94|539.3|537.7|0
1640633870000|2021-12-27 19:37:50|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1640633880000|2021-12-27 19:38:00|539.06|537.46|539.3|537.7|539.3|537.7|539.06|537.46|0
1640633900000|2021-12-27 19:38:20|539.54|537.94|539.54|537.94|539.54|537.94|539.54|537.94|0
1640633910000|2021-12-27 19:38:30|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1640633920000|2021-12-27 19:38:40|539.06|537.46|539.06|537.46|539.06|537.46|539.06|537.46|0
1640633930000|2021-12-27 19:38:50|538.82|537.22|538.82|537.22|538.82|537.22|538.82|537.22|0
1640633970000|2021-12-27 19:39:30|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1640633980000|2021-12-27 19:39:40|538.82|537.22|538.82|537.22|538.82|537.22|538.82|537.22|0
1640633990000|2021-12-27 19:39:50|539.06|537.46|538.82|537.22|539.06|537.46|538.82|537.22|0
1640634000000|2021-12-27 19:40:00|539.06|537.46|538.82|537.22|539.06|537.46|538.82|537.22|0
1640634010000|2021-12-27 19:40:10|539.06|537.46|538.82|537.22|539.06|537.46|538.82|537.22|0
1640634020000|2021-12-27 19:40:20|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1640634030000|2021-12-27 19:40:30|538.82|537.22|538.82|537.22|538.82|537.22|538.82|537.22|0
1640634040000|2021-12-27 19:40:40|538.58|536.98|538.82|537.22|538.82|537.22|538.58|536.98|0
1640634050000|2021-12-27 19:40:50|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1640634060000|2021-12-27 19:41:00|539.06|537.46|539.06|537.46|539.06|537.46|539.06|537.46|0
1640634070000|2021-12-27 19:41:10|539.3|537.7|539.3|537.7|539.3|537.7|539.06|537.46|0
1640634080000|2021-12-27 19:41:20|539.06|537.46|539.06|537.46|539.06|537.46|539.06|537.46|0
1640634090000|2021-12-27 19:41:30|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1640634110000|2021-12-27 19:41:50|539.54|537.94|539.54|537.94|539.54|537.94|539.54|537.94|0
1640634140000|2021-12-27 19:42:20|539.78|538.18|539.78|538.18|539.78|538.18|539.54|537.94|0
1640634160000|2021-12-27 19:42:40|540.02|538.42|539.78|538.18|540.02|538.42|539.78|538.18|0
1640634180000|2021-12-27 19:43:00|539.54|537.94|539.54|537.94|539.54|537.94|539.3|537.7|0
1640634190000|2021-12-27 19:43:10|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1640634230000|2021-12-27 19:43:50|539.54|537.94|539.54|537.94|539.54|537.94|539.54|537.94|0
1640634240000|2021-12-27 19:44:00|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1640634260000|2021-12-27 19:44:20|539.06|537.46|539.06|537.46|539.06|537.46|539.06|537.46|0
1640634270000|2021-12-27 19:44:30|538.82|537.22|538.82|537.22|538.82|537.22|538.82|537.22|0
1640634280000|2021-12-27 19:44:40|538.58|536.98|537.62|536.02|538.58|536.98|537.62|536.02|0
1640634290000|2021-12-27 19:44:50|536.9|535.3|536.9|535.3|536.9|535.3|536.9|535.3|0
1640634300000|2021-12-27 19:45:00|536.42|534.82|535.22|533.62|536.42|534.82|535.22|533.62|0
1640634310000|2021-12-27 19:45:10|534.98|533.38|534.74|533.14|534.98|533.38|534.74|533.14|0
1640634320000|2021-12-27 19:45:20|535.46|533.86|536.18|534.58|536.18|534.58|535.46|533.86|0
1640634330000|2021-12-27 19:45:30|535.94|534.34|535.7|534.1|535.94|534.34|535.22|533.62|0
1640634340000|2021-12-27 19:45:40|535.94|534.34|535.94|534.34|535.94|534.34|535.7|534.1|0
1640634350000|2021-12-27 19:45:50|535.7|534.1|536.18|534.58|536.18|534.58|535.7|534.1|0
1640634360000|2021-12-27 19:46:00|536.42|534.82|536.9|535.3|536.9|535.3|536.42|534.82|0
1640634380000|2021-12-27 19:46:20|537.14|535.54|536.66|535.06|537.14|535.54|536.66|535.06|0
1640634390000|2021-12-27 19:46:30|537.14|535.54|536.9|535.3|537.14|535.54|536.9|535.3|0
1640634410000|2021-12-27 19:46:50|536.66|535.06|536.9|535.3|536.9|535.3|536.66|535.06|0
1640634420000|2021-12-27 19:47:00|537.14|535.54|536.9|535.3|537.14|535.54|536.9|535.3|0
1640634430000|2021-12-27 19:47:10|536.66|535.06|536.9|535.3|536.9|535.3|536.66|535.06|0
1640634440000|2021-12-27 19:47:20|537.14|535.54|536.9|535.3|537.14|535.54|536.9|535.3|0
1640634460000|2021-12-27 19:47:40|537.14|535.54|537.14|535.54|537.14|535.54|537.14|535.54|0
1640634480000|2021-12-27 19:48:00|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640634490000|2021-12-27 19:48:10|536.9|535.3|536.66|535.06|536.9|535.3|536.66|535.06|0
1640634500000|2021-12-27 19:48:20|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1640634520000|2021-12-27 19:48:40|536.18|534.58|536.42|534.82|536.42|534.82|536.18|534.58|0
1640634530000|2021-12-27 19:48:50|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1640634540000|2021-12-27 19:49:00|536.42|534.82|536.42|534.82|536.66|535.06|536.42|534.82|0
1640634560000|2021-12-27 19:49:20|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640634570000|2021-12-27 19:49:30|535.94|534.34|535.94|534.34|535.94|534.34|535.94|534.34|0
1640634600000|2021-12-27 19:50:00|536.18|534.58|535.94|534.34|536.18|534.58|535.94|534.34|0
1640634620000|2021-12-27 19:50:20|535.7|534.1|535.81|534.21|535.81|534.21|535.7|534.1|0
1640634630000|2021-12-27 19:50:30|535.7|534.1|535.46|533.86|535.7|534.1|535.46|533.86|0
1640634640000|2021-12-27 19:50:40|535.7|534.1|535.46|533.86|535.7|534.1|535.46|533.86|0
1640634650000|2021-12-27 19:50:50|535.22|533.62|535.22|533.62|535.22|533.62|534.98|533.38|0
1640634660000|2021-12-27 19:51:00|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640634670000|2021-12-27 19:51:10|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640634680000|2021-12-27 19:51:20|534.74|533.14|534.98|533.38|534.98|533.38|534.74|533.14|0
1640634690000|2021-12-27 19:51:30|534.74|533.14|534.74|533.14|534.74|533.14|534.5|532.9|0
1640634710000|2021-12-27 19:51:50|534.98|533.38|534.74|533.14|534.98|533.38|534.74|533.14|0
1640634720000|2021-12-27 19:52:00|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640634730000|2021-12-27 19:52:10|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640634740000|2021-12-27 19:52:20|535.7|534.1|535.22|533.62|535.7|534.1|535.22|533.62|0
1640634750000|2021-12-27 19:52:30|535.33|533.73|535.22|533.62|535.33|533.73|535.22|533.62|0
1640634770000|2021-12-27 19:52:50|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640634780000|2021-12-27 19:53:00|535.22|533.62|534.74|533.14|535.22|533.62|534.74|533.14|0
1640634790000|2021-12-27 19:53:10|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1640634800000|2021-12-27 19:53:20|534.85|533.25|534.98|533.38|534.98|533.38|534.74|533.14|0
1640634820000|2021-12-27 19:53:40|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640634840000|2021-12-27 19:54:00|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640634900000|2021-12-27 19:55:00|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640634910000|2021-12-27 19:55:10|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640634920000|2021-12-27 19:55:20|534.26|532.66|534.26|532.66|534.26|532.66|534.02|532.42|0
1640634930000|2021-12-27 19:55:30|534.5|532.9|534.73|533.13|534.73|533.13|534.5|532.9|0
1640634950000|2021-12-27 19:55:50|534.5|532.9|534.73|533.13|534.73|533.13|534.26|532.66|0
1640634960000|2021-12-27 19:56:00|534.5|532.9|534.5|532.9|534.73|533.13|534.5|532.9|0
1640634970000|2021-12-27 19:56:10|534.49|532.89|534.97|533.37|534.97|533.37|534.49|532.89|0
1640634980000|2021-12-27 19:56:20|535.21|533.61|535.69|534.09|535.69|534.09|535.21|533.61|0
1640634990000|2021-12-27 19:56:30|535.45|533.85|535.45|533.85|535.45|533.85|535.45|533.85|0
1640635000000|2021-12-27 19:56:40|535.21|533.61|535.45|533.85|535.45|533.85|535.21|533.61|0
1640635030000|2021-12-27 19:57:10|535.69|534.09|535.69|534.09|535.69|534.09|535.45|533.85|0
1640635040000|2021-12-27 19:57:20|535.93|534.33|535.93|534.33|535.93|534.33|535.93|534.33|0
1640635060000|2021-12-27 19:57:40|536.17|534.57|536.17|534.57|536.17|534.57|536.17|534.57|0
1640635070000|2021-12-27 19:57:50|536.41|534.81|536.41|534.81|536.41|534.81|536.41|534.81|0
1640635080000|2021-12-27 19:58:00|535.93|534.33|536.17|534.57|536.17|534.57|535.93|534.33|0
1640635090000|2021-12-27 19:58:10|536.41|534.81|536.65|535.05|536.65|535.05|536.41|534.81|0
1640635100000|2021-12-27 19:58:20|536.41|534.81|536.65|535.05|536.65|535.05|536.41|534.81|0
1640635110000|2021-12-27 19:58:30|536.41|534.81|536.41|534.81|536.65|535.05|536.41|534.81|0
1640635130000|2021-12-27 19:58:50|536.53|534.93|536.65|535.05|536.65|535.05|536.41|534.81|0
1640635140000|2021-12-27 19:59:00|536.41|534.81|536.17|534.57|536.41|534.81|536.17|534.57|0
1640635150000|2021-12-27 19:59:10|535.93|534.33|535.93|534.33|535.93|534.33|535.93|534.33|0
1640635160000|2021-12-27 19:59:20|536.17|534.57|536.17|534.57|536.17|534.57|536.17|534.57|0
1640635180000|2021-12-27 19:59:40|535.93|534.33|536.17|534.57|536.17|534.57|535.93|534.33|0
1640635190000|2021-12-27 19:59:50|536.41|534.81|536.41|534.81|536.41|534.81|536.41|534.81|0
1640635200000|2021-12-27 20:00:00|536.17|534.57|535.45|533.85|536.17|534.57|535.45|533.85|0
1640635220000|2021-12-27 20:00:20|535.69|534.09|535.69|534.09|535.69|534.09|535.69|534.09|0
1640635230000|2021-12-27 20:00:30|535.45|533.85|535.69|534.09|535.69|534.09|535.45|533.85|0
1640635240000|2021-12-27 20:00:40|535.45|533.85|535.45|533.85|535.45|533.85|535.45|533.85|0
1640635250000|2021-12-27 20:00:50|535.21|533.61|535.45|533.85|535.45|533.85|535.21|533.61|0
1640635260000|2021-12-27 20:01:00|535.69|534.09|535.69|534.09|535.69|534.09|535.45|533.85|0
1640635270000|2021-12-27 20:01:10|535.45|533.85|535.21|533.61|535.45|533.85|535.21|533.61|0
1640635280000|2021-12-27 20:01:20|534.97|533.37|534.97|533.37|534.97|533.37|534.97|533.37|0
1640635290000|2021-12-27 20:01:30|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640635300000|2021-12-27 20:01:40|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640635310000|2021-12-27 20:01:50|534.25|532.65|534.49|532.89|534.49|532.89|534.25|532.65|0
1640635320000|2021-12-27 20:02:00|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640635330000|2021-12-27 20:02:10|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640635340000|2021-12-27 20:02:20|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640635350000|2021-12-27 20:02:30|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640635360000|2021-12-27 20:02:40|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640635370000|2021-12-27 20:02:50|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640635380000|2021-12-27 20:03:00|534.49|532.89|534.25|532.65|534.49|532.89|534.25|532.65|0
1640635400000|2021-12-27 20:03:20|534.49|532.89|534.37|532.77|534.49|532.89|534.25|532.65|0
1640635410000|2021-12-27 20:03:30|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640635420000|2021-12-27 20:03:40|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640635430000|2021-12-27 20:03:50|534.01|532.41|534.49|532.89|534.49|532.89|534.01|532.41|0
1640635440000|2021-12-27 20:04:00|534.73|533.13|534.97|533.37|534.97|533.37|534.73|533.13|0
1640635450000|2021-12-27 20:04:10|534.73|533.13|534.25|532.65|534.73|533.13|534.25|532.65|0
1640635460000|2021-12-27 20:04:20|534.49|532.89|534.25|532.65|534.49|532.89|534.01|532.41|0
1640635470000|2021-12-27 20:04:30|534.49|532.89|534.73|533.13|534.73|533.13|534.49|532.89|0
1640635480000|2021-12-27 20:04:40|534.49|532.89|534.73|533.13|534.73|533.13|534.49|532.89|0
1640635490000|2021-12-27 20:04:50|534.97|533.37|534.97|533.37|534.97|533.37|534.97|533.37|0
1640635510000|2021-12-27 20:05:10|534.73|533.13|534.97|533.37|534.97|533.37|534.73|533.13|0
1640635520000|2021-12-27 20:05:20|535.21|533.61|534.73|533.13|535.21|533.61|534.73|533.13|0
1640635530000|2021-12-27 20:05:30|534.97|533.37|534.49|532.89|534.97|533.37|534.25|532.65|0
1640635540000|2021-12-27 20:05:40|534.73|533.13|534.73|533.13|534.73|533.13|534.49|532.89|0
1640635550000|2021-12-27 20:05:50|534.49|532.89|534.73|533.13|534.73|533.13|534.49|532.89|0
1640635560000|2021-12-27 20:06:00|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640635570000|2021-12-27 20:06:10|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640635580000|2021-12-27 20:06:20|534.49|532.89|534.73|533.13|534.73|533.13|534.49|532.89|0
1640635590000|2021-12-27 20:06:30|534.49|532.89|534.49|532.89|534.73|533.13|534.25|532.65|0
1640635600000|2021-12-27 20:06:40|534.25|532.65|534.25|532.65|534.25|532.65|534.01|532.41|0
1640635620000|2021-12-27 20:07:00|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640635630000|2021-12-27 20:07:10|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640635640000|2021-12-27 20:07:20|534.01|532.41|534.01|532.41|534.25|532.65|534.01|532.41|0
1640635650000|2021-12-27 20:07:30|533.77|532.17|533.77|532.17|534.01|532.41|533.77|532.17|0
1640635660000|2021-12-27 20:07:40|533.53|531.93|533.29|531.69|533.77|532.17|533.29|531.69|0
1640635670000|2021-12-27 20:07:50|533.05|531.45|533.29|531.69|533.29|531.69|533.05|531.45|0
1640635680000|2021-12-27 20:08:00|533.05|531.45|533.29|531.69|533.53|531.93|533.05|531.45|0
1640635690000|2021-12-27 20:08:10|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640635700000|2021-12-27 20:08:20|533.77|532.17|534.01|532.41|534.01|532.41|533.77|532.17|0
1640635710000|2021-12-27 20:08:30|534.25|532.65|534.49|532.89|534.49|532.89|534.25|532.65|0
1640635720000|2021-12-27 20:08:40|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640635730000|2021-12-27 20:08:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640635740000|2021-12-27 20:09:00|534.49|532.89|534.97|533.37|534.97|533.37|534.49|532.89|0
1640635750000|2021-12-27 20:09:10|534.73|533.13|534.73|533.13|534.97|533.37|534.73|533.13|0
1640635760000|2021-12-27 20:09:20|534.49|532.89|534.97|533.37|534.97|533.37|534.49|532.89|0
1640635770000|2021-12-27 20:09:30|535.21|533.61|535.21|533.61|535.21|533.61|535.21|533.61|0
1640635780000|2021-12-27 20:09:40|534.97|533.37|534.97|533.37|534.97|533.37|534.97|533.37|0
1640635790000|2021-12-27 20:09:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640635800000|2021-12-27 20:10:00|534.49|532.89|534.6|533|534.6|533|534.49|532.89|0
1640635810000|2021-12-27 20:10:10|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640635820000|2021-12-27 20:10:20|534.25|532.65|534.01|532.41|534.49|532.89|534.01|532.41|0
1640635830000|2021-12-27 20:10:30|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640635840000|2021-12-27 20:10:40|533.77|532.17|533.53|531.93|533.77|532.17|533.53|531.93|0
1640635850000|2021-12-27 20:10:50|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640635860000|2021-12-27 20:11:00|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640635870000|2021-12-27 20:11:10|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640635880000|2021-12-27 20:11:20|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640635890000|2021-12-27 20:11:30|533.05|531.45|533.29|531.69|533.29|531.69|533.05|531.45|0
1640635900000|2021-12-27 20:11:40|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640635910000|2021-12-27 20:11:50|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640635920000|2021-12-27 20:12:00|533.77|532.17|533.77|532.17|534.01|532.41|533.77|532.17|0
1640635930000|2021-12-27 20:12:10|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640635940000|2021-12-27 20:12:20|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640635970000|2021-12-27 20:12:50|533.77|532.17|534.25|532.65|534.25|532.65|533.53|531.93|0
1640635980000|2021-12-27 20:13:00|534.36|532.76|534.25|532.65|534.36|532.76|534.25|532.65|0
1640635990000|2021-12-27 20:13:10|534.01|532.41|533.53|531.93|534.01|532.41|533.53|531.93|0
1640636000000|2021-12-27 20:13:20|533.77|532.17|533.64|532.04|533.77|532.17|533.53|531.93|0
1640636010000|2021-12-27 20:13:30|533.77|532.17|534.25|532.65|534.25|532.65|533.77|532.17|0
1640636030000|2021-12-27 20:13:50|534.12|532.52|534.01|532.41|534.12|532.52|534.01|532.41|0
1640636040000|2021-12-27 20:14:00|533.88|532.28|534.01|532.41|534.01|532.41|533.88|532.28|0
1640636060000|2021-12-27 20:14:20|534.25|532.65|534.49|532.89|534.49|532.89|534.25|532.65|0
1640636090000|2021-12-27 20:14:50|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640636100000|2021-12-27 20:15:00|534.01|532.41|533.77|532.17|534.01|532.41|533.77|532.17|0
1640636110000|2021-12-27 20:15:10|533.53|531.93|533.53|531.93|533.77|532.17|533.53|531.93|0
1640636120000|2021-12-27 20:15:20|533.29|531.69|533.53|531.93|533.53|531.93|533.29|531.69|0
1640636130000|2021-12-27 20:15:30|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640636140000|2021-12-27 20:15:40|533.05|531.45|533.64|532.04|533.64|532.04|533.05|531.45|0
1640636150000|2021-12-27 20:15:50|533.29|531.69|533.16|531.56|533.29|531.69|533.16|531.56|0
1640636160000|2021-12-27 20:16:00|533.29|531.69|533.05|531.45|533.29|531.69|533.05|531.45|0
1640636170000|2021-12-27 20:16:10|532.81|531.21|532.09|530.49|532.81|531.21|532.09|530.49|0
1640636180000|2021-12-27 20:16:20|531.85|530.25|532.09|530.49|532.09|530.49|531.85|530.25|0
1640636190000|2021-12-27 20:16:30|532.33|530.73|532.33|530.73|532.33|530.73|532.33|530.73|0
1640636200000|2021-12-27 20:16:40|532.57|530.97|532.81|531.21|532.81|531.21|532.57|530.97|0
1640636210000|2021-12-27 20:16:50|532.57|530.97|532.81|531.21|532.81|531.21|532.57|530.97|0
1640636220000|2021-12-27 20:17:00|532.57|530.97|532.81|531.21|532.81|531.21|532.57|530.97|0
1640636230000|2021-12-27 20:17:10|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640636240000|2021-12-27 20:17:20|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640636250000|2021-12-27 20:17:30|533.05|531.45|532.81|531.21|533.05|531.45|532.81|531.21|0
1640636260000|2021-12-27 20:17:40|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640636270000|2021-12-27 20:17:50|533.29|531.69|533.05|531.45|533.29|531.69|533.05|531.45|0
1640636280000|2021-12-27 20:18:00|532.81|531.21|532.81|531.21|532.92|531.32|532.81|531.21|0
1640636290000|2021-12-27 20:18:10|532.68|531.08|532.81|531.21|532.81|531.21|532.68|531.08|0
1640636300000|2021-12-27 20:18:20|532.92|531.32|532.81|531.21|533.05|531.45|532.81|531.21|0
1640636310000|2021-12-27 20:18:30|533.05|531.45|532.81|531.21|533.05|531.45|532.81|531.21|0
1640636320000|2021-12-27 20:18:40|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640636330000|2021-12-27 20:18:50|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640636340000|2021-12-27 20:19:00|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640636350000|2021-12-27 20:19:10|534.01|532.41|534.01|532.41|534.25|532.65|534.01|532.41|0
1640636360000|2021-12-27 20:19:20|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640636370000|2021-12-27 20:19:30|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640636380000|2021-12-27 20:19:40|533.77|532.17|533.77|532.17|534.01|532.41|533.77|532.17|0
1640636400000|2021-12-27 20:20:00|533.64|532.04|533.53|531.93|533.64|532.04|533.29|531.69|0
1640636410000|2021-12-27 20:20:10|533.29|531.69|533.53|531.93|533.53|531.93|533.29|531.69|0
1640636420000|2021-12-27 20:20:20|533.77|532.17|533.53|531.93|533.77|532.17|533.53|531.93|0
1640636430000|2021-12-27 20:20:30|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640636440000|2021-12-27 20:20:40|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640636450000|2021-12-27 20:20:50|533.88|532.28|533.77|532.17|534.01|532.41|533.77|532.17|0
1640636460000|2021-12-27 20:21:00|533.88|532.28|534.25|532.65|534.25|532.65|533.88|532.28|0
1640636470000|2021-12-27 20:21:10|534.48|532.88|534.48|532.88|534.48|532.88|534.25|532.65|0
1640636480000|2021-12-27 20:21:20|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640636500000|2021-12-27 20:21:40|534.24|532.64|533.77|532.17|534.24|532.64|533.77|532.17|0
1640636510000|2021-12-27 20:21:50|534.01|532.41|533.77|532.17|534.01|532.41|533.77|532.17|0
1640636520000|2021-12-27 20:22:00|533.53|531.93|533.05|531.45|533.53|531.93|533.05|531.45|0
1640636530000|2021-12-27 20:22:10|532.81|531.21|532.81|531.21|532.81|531.21|532.57|530.97|0
1640636560000|2021-12-27 20:22:40|533.29|531.69|533.76|532.16|533.76|532.16|533.29|531.69|0
1640636570000|2021-12-27 20:22:50|534|532.4|534|532.4|534|532.4|534|532.4|0
1640636580000|2021-12-27 20:23:00|533.76|532.16|534|532.4|534|532.4|533.76|532.16|0
1640636590000|2021-12-27 20:23:10|534.24|532.64|534.48|532.88|534.48|532.88|534.24|532.64|0
1640636600000|2021-12-27 20:23:20|534.72|533.12|534.96|533.36|534.96|533.36|534.72|533.12|0
1640636610000|2021-12-27 20:23:30|534.72|533.12|534.96|533.36|534.96|533.36|534.72|533.12|0
1640636620000|2021-12-27 20:23:40|534.72|533.12|534.72|533.12|534.96|533.36|534.72|533.12|0
1640636630000|2021-12-27 20:23:50|534.96|533.36|534.96|533.36|534.96|533.36|534.72|533.12|0
1640636640000|2021-12-27 20:24:00|534.72|533.12|534.72|533.12|534.96|533.36|534.72|533.12|0
1640636650000|2021-12-27 20:24:10|534.96|533.36|534.48|532.88|534.96|533.36|534.48|532.88|0
1640636660000|2021-12-27 20:24:20|534.72|533.12|534.24|532.64|534.72|533.12|534.24|532.64|0
1640636670000|2021-12-27 20:24:30|534.48|532.88|534.48|532.88|534.48|532.88|534.48|532.88|0
1640636690000|2021-12-27 20:24:50|534.24|532.64|534.24|532.64|534.24|532.64|534|532.4|0
1640636700000|2021-12-27 20:25:00|534.48|532.88|534.48|532.88|534.48|532.88|534.48|532.88|0
1640636710000|2021-12-27 20:25:10|534.72|533.12|534.72|533.12|534.96|533.36|534.72|533.12|0
1640636720000|2021-12-27 20:25:20|534.48|532.88|534.72|533.12|534.72|533.12|534.48|532.88|0
1640636730000|2021-12-27 20:25:30|534.96|533.36|534.96|533.36|534.96|533.36|534.96|533.36|0
1640636740000|2021-12-27 20:25:40|535.2|533.6|535.44|533.84|535.44|533.84|535.2|533.6|0
1640636760000|2021-12-27 20:26:00|535.2|533.6|535.2|533.6|535.2|533.6|535.2|533.6|0
1640636770000|2021-12-27 20:26:10|535.44|533.84|535.68|534.08|535.68|534.08|535.32|533.72|0
1640636780000|2021-12-27 20:26:20|535.92|534.32|536.16|534.56|536.16|534.56|535.92|534.32|0
1640636790000|2021-12-27 20:26:30|535.92|534.32|535.92|534.32|535.92|534.32|535.68|534.08|0
1640636800000|2021-12-27 20:26:40|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640636830000|2021-12-27 20:27:10|536.4|534.8|536.4|534.8|536.4|534.8|536.4|534.8|0
1640636840000|2021-12-27 20:27:20|536.64|535.04|537.12|535.52|537.12|535.52|536.64|535.04|0
1640636850000|2021-12-27 20:27:30|537.36|535.76|537.12|535.52|537.36|535.76|537.12|535.52|0
1640636870000|2021-12-27 20:27:50|536.88|535.28|536.88|535.28|536.88|535.28|536.88|535.28|0
1640636890000|2021-12-27 20:28:10|537.12|535.52|537.12|535.52|537.12|535.52|537.12|535.52|0
1640636900000|2021-12-27 20:28:20|537.36|535.76|537.36|535.76|537.36|535.76|537.12|535.52|0
1640636910000|2021-12-27 20:28:30|537.12|535.52|537.12|535.52|537.36|535.76|537.12|535.52|0
1640636920000|2021-12-27 20:28:40|537.36|535.76|536.88|535.28|537.36|535.76|536.88|535.28|0
1640636930000|2021-12-27 20:28:50|537.36|535.76|537.36|535.76|537.36|535.76|537.36|535.76|0
1640636940000|2021-12-27 20:29:00|537.12|535.52|536.88|535.28|537.12|535.52|536.88|535.28|0
1640636950000|2021-12-27 20:29:10|537.12|535.52|537.12|535.52|537.12|535.52|536.88|535.28|0
1640636970000|2021-12-27 20:29:30|536.88|535.28|536.88|535.28|536.88|535.28|536.88|535.28|0
1640636980000|2021-12-27 20:29:40|537.12|535.52|537.12|535.52|537.12|535.52|537.12|535.52|0
1640636990000|2021-12-27 20:29:50|537.36|535.76|537.24|535.64|537.36|535.76|537.24|535.64|0
1640637000000|2021-12-27 20:30:00|537.36|535.76|537.36|535.76|537.36|535.76|537.36|535.76|0
1640637010000|2021-12-27 20:30:10|537.6|536|537.6|536|537.6|536|537.6|536|0
1640637020000|2021-12-27 20:30:20|537.84|536.24|537.84|536.24|537.84|536.24|537.84|536.24|0
1640637030000|2021-12-27 20:30:30|538.08|536.48|538.08|536.48|538.08|536.48|538.08|536.48|0
1640637040000|2021-12-27 20:30:40|537.84|536.24|537.6|536|537.84|536.24|537.6|536|0
1640637050000|2021-12-27 20:30:50|537.84|536.24|537.6|536|537.84|536.24|537.6|536|0
1640637060000|2021-12-27 20:31:00|538.08|536.48|537.84|536.24|538.08|536.48|537.84|536.24|0
1640637070000|2021-12-27 20:31:10|538.08|536.48|537.84|536.24|538.08|536.48|537.84|536.24|0
1640637080000|2021-12-27 20:31:20|538.08|536.48|538.08|536.48|538.08|536.48|537.84|536.24|0
1640637090000|2021-12-27 20:31:30|538.32|536.72|538.32|536.72|538.32|536.72|538.32|536.72|0
1640637110000|2021-12-27 20:31:50|538.08|536.48|538.32|536.72|538.32|536.72|538.08|536.48|0
1640637120000|2021-12-27 20:32:00|538.43|536.83|538.32|536.72|538.56|536.96|538.32|536.72|0
1640637130000|2021-12-27 20:32:10|538.08|536.48|538.32|536.72|538.32|536.72|538.08|536.48|0
1640637160000|2021-12-27 20:32:40|538.08|536.48|538.32|536.72|538.32|536.72|538.08|536.48|0
1640637170000|2021-12-27 20:32:50|538.56|536.96|538.08|536.48|538.56|536.96|538.08|536.48|0
1640637210000|2021-12-27 20:33:30|538.32|536.72|538.32|536.72|538.32|536.72|538.32|536.72|0
1640637220000|2021-12-27 20:33:40|538.08|536.48|538.08|536.48|538.08|536.48|538.08|536.48|0
1640637230000|2021-12-27 20:33:50|538.32|536.72|538.32|536.72|538.32|536.72|538.32|536.72|0
1640637250000|2021-12-27 20:34:10|538.08|536.48|538.08|536.48|538.08|536.48|538.08|536.48|0
1640637260000|2021-12-27 20:34:20|538.32|536.72|538.32|536.72|538.32|536.72|538.32|536.72|0
1640637270000|2021-12-27 20:34:30|538.08|536.48|538.08|536.48|538.08|536.48|538.08|536.48|0
1640637300000|2021-12-27 20:35:00|537.84|536.24|537.36|535.76|537.84|536.24|537.36|535.76|0
1640637330000|2021-12-27 20:35:30|537.6|536|537.6|536|537.6|536|537.6|536|0
1640637340000|2021-12-27 20:35:40|537.84|536.24|537.84|536.24|537.84|536.24|537.84|536.24|0
1640637350000|2021-12-27 20:35:50|537.6|536|537.6|536|537.84|536.24|537.6|536|0
1640637360000|2021-12-27 20:36:00|537.36|535.76|537.6|536|537.6|536|537.36|535.76|0
1640637380000|2021-12-27 20:36:20|537.36|535.76|536.88|535.28|537.36|535.76|536.88|535.28|0
1640637400000|2021-12-27 20:36:40|536.99|535.39|537.12|535.52|537.12|535.52|536.99|535.39|0
1640637410000|2021-12-27 20:36:50|536.88|535.28|536.64|535.04|536.88|535.28|536.64|535.04|0
1640637430000|2021-12-27 20:37:10|536.88|535.28|536.88|535.28|536.88|535.28|536.88|535.28|0
1640637440000|2021-12-27 20:37:20|536.64|535.04|536.4|534.8|536.88|535.28|536.4|534.8|0
1640637450000|2021-12-27 20:37:30|536.16|534.56|536.4|534.8|536.4|534.8|536.16|534.56|0
1640637460000|2021-12-27 20:37:40|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637470000|2021-12-27 20:37:50|535.92|534.32|536.16|534.56|536.16|534.56|535.92|534.32|0
1640637480000|2021-12-27 20:38:00|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637490000|2021-12-27 20:38:10|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637500000|2021-12-27 20:38:20|535.92|534.32|536.16|534.56|536.16|534.56|535.92|534.32|0
1640637510000|2021-12-27 20:38:30|536.4|534.8|535.92|534.32|536.4|534.8|535.92|534.32|0
1640637520000|2021-12-27 20:38:40|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637530000|2021-12-27 20:38:50|535.92|534.32|535.92|534.32|536.16|534.56|535.92|534.32|0
1640637540000|2021-12-27 20:39:00|536.16|534.56|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637550000|2021-12-27 20:39:10|536.4|534.8|536.4|534.8|536.4|534.8|536.4|534.8|0
1640637560000|2021-12-27 20:39:20|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637580000|2021-12-27 20:39:40|535.92|534.32|535.92|534.32|535.92|534.32|535.92|534.32|0
1640637590000|2021-12-27 20:39:50|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637600000|2021-12-27 20:40:00|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637610000|2021-12-27 20:40:10|535.92|534.32|535.92|534.32|535.92|534.32|535.92|534.32|0
1640637620000|2021-12-27 20:40:20|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637630000|2021-12-27 20:40:30|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637640000|2021-12-27 20:40:40|536.4|534.8|536.4|534.8|536.4|534.8|536.4|534.8|0
1640637660000|2021-12-27 20:41:00|536.16|534.56|536.16|534.56|536.16|534.56|536.16|534.56|0
1640637670000|2021-12-27 20:41:10|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637680000|2021-12-27 20:41:20|536.4|534.8|536.16|534.56|536.4|534.8|536.16|534.56|0
1640637690000|2021-12-27 20:41:30|536.4|534.8|536.4|534.8|536.4|534.8|536.16|534.56|0
1640637700000|2021-12-27 20:41:40|536.64|535.04|537.12|535.52|537.12|535.52|536.64|535.04|0
1640637710000|2021-12-27 20:41:50|537.36|535.76|537.6|536|537.6|536|537.36|535.76|0
1640637720000|2021-12-27 20:42:00|537.84|536.24|538.08|536.48|538.08|536.48|537.84|536.24|0
1640637730000|2021-12-27 20:42:10|537.84|536.24|538.32|536.72|538.32|536.72|537.84|536.24|0
1640637740000|2021-12-27 20:42:20|538.08|536.48|538.32|536.72|538.32|536.72|538.08|536.48|0
1640637750000|2021-12-27 20:42:30|538.56|536.96|538.8|537.2|538.8|537.2|538.56|536.96|0
1640637760000|2021-12-27 20:42:40|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1640637770000|2021-12-27 20:42:50|538.8|537.2|538.8|537.2|538.8|537.2|538.8|537.2|0
1640637780000|2021-12-27 20:43:00|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1640637790000|2021-12-27 20:43:10|539.28|537.68|539.52|537.92|539.52|537.92|539.28|537.68|0
1640637800000|2021-12-27 20:43:20|539.28|537.68|539.52|537.92|539.52|537.92|539.28|537.68|0
1640637810000|2021-12-27 20:43:30|539.76|538.16|540.24|538.64|540.24|538.64|539.76|538.16|0
1640637820000|2021-12-27 20:43:40|540|538.4|540|538.4|540|538.4|539.76|538.16|0
1640637830000|2021-12-27 20:43:50|540.24|538.64|540.24|538.64|540.24|538.64|540.24|538.64|0
1640637840000|2021-12-27 20:44:00|540.48|538.88|539.76|538.16|540.48|538.88|539.76|538.16|0
1640637850000|2021-12-27 20:44:10|540.24|538.64|540.24|538.64|540.24|538.64|539.76|538.16|0
1640637860000|2021-12-27 20:44:20|540|538.4|539.76|538.16|540|538.4|539.76|538.16|0
1640637880000|2021-12-27 20:44:40|540|538.4|540|538.4|540|538.4|540|538.4|0
1640637890000|2021-12-27 20:44:50|539.76|538.16|540|538.4|540|538.4|539.76|538.16|0
1640637900000|2021-12-27 20:45:00|540.48|538.88|540.96|539.36|540.96|539.36|540.48|538.88|0
1640637910000|2021-12-27 20:45:10|540.72|539.12|541.44|539.84|541.44|539.84|540.72|539.12|0
1640637920000|2021-12-27 20:45:20|541.2|539.6|541.44|539.84|541.44|539.84|541.2|539.6|0
1640637930000|2021-12-27 20:45:30|541.2|539.6|541.44|539.84|541.44|539.84|541.2|539.6|0
1640637940000|2021-12-27 20:45:40|541.2|539.6|540.72|539.12|541.2|539.6|540.72|539.12|0
1640637950000|2021-12-27 20:45:50|540.48|538.88|539.99|538.39|540.48|538.88|539.99|538.39|0
1640637960000|2021-12-27 20:46:00|540.24|538.64|540.24|538.64|540.24|538.64|540.24|538.64|0
1640637970000|2021-12-27 20:46:10|540.48|538.88|540.24|538.64|540.48|538.88|540.24|538.64|0
1640637980000|2021-12-27 20:46:20|540.48|538.88|540.72|539.12|540.96|539.36|540.48|538.88|0
1640637990000|2021-12-27 20:46:30|540.96|539.36|541.2|539.6|541.2|539.6|540.96|539.36|0
1640638000000|2021-12-27 20:46:40|541.44|539.84|541.68|540.08|541.68|540.08|541.44|539.84|0
1640638010000|2021-12-27 20:46:50|541.92|540.32|541.92|540.32|541.92|540.32|541.92|540.32|0
1640638020000|2021-12-27 20:47:00|542.16|540.56|541.92|540.32|542.16|540.56|541.92|540.32|0
1640638030000|2021-12-27 20:47:10|541.68|540.08|541.44|539.84|541.68|540.08|541.44|539.84|0
1640638040000|2021-12-27 20:47:20|541.68|540.08|541.2|539.6|541.68|540.08|541.2|539.6|0
1640638050000|2021-12-27 20:47:30|541.44|539.84|541.2|539.6|541.44|539.84|541.2|539.6|0
1640638070000|2021-12-27 20:47:50|540.96|539.36|540.71|539.11|540.96|539.36|540.71|539.11|0
1640638080000|2021-12-27 20:48:00|540.47|538.87|540.47|538.87|540.47|538.87|540.47|538.87|0
1640638090000|2021-12-27 20:48:10|541.2|539.6|541.2|539.6|541.44|539.84|541.2|539.6|0
1640638110000|2021-12-27 20:48:30|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1640638120000|2021-12-27 20:48:40|541.68|540.08|541.44|539.84|541.68|540.08|541.44|539.84|0
1640638130000|2021-12-27 20:48:50|541.68|540.08|541.44|539.84|541.68|540.08|541.44|539.84|0
1640638140000|2021-12-27 20:49:00|541.19|539.59|541.44|539.84|541.44|539.84|541.19|539.59|0
1640638160000|2021-12-27 20:49:20|541.19|539.59|541.19|539.59|541.19|539.59|541.19|539.59|0
1640638170000|2021-12-27 20:49:30|541.44|539.84|541.19|539.59|541.44|539.84|541.19|539.59|0
1640638180000|2021-12-27 20:49:40|541.43|539.83|541.43|539.83|541.43|539.83|541.43|539.83|0
1640638200000|2021-12-27 20:50:00|542.4|540.8|541.92|540.32|542.4|540.8|541.68|540.08|0
1640638210000|2021-12-27 20:50:10|541.68|540.08|541.19|539.59|541.68|540.08|540.47|538.87|0
1640638220000|2021-12-27 20:50:20|541.67|540.07|540.95|539.35|541.67|540.07|540.95|539.35|0
1640638230000|2021-12-27 20:50:30|540.71|539.11|540.95|539.35|540.95|539.35|540.71|539.11|0
1640638240000|2021-12-27 20:50:40|541.19|539.59|541.43|539.83|541.67|540.07|541.19|539.59|0
1640638250000|2021-12-27 20:50:50|541.55|539.95|541.67|540.07|541.67|540.07|541.55|539.95|0
1640638260000|2021-12-27 20:51:00|541.92|540.32|542.64|541.04|542.64|541.04|541.92|540.32|0
1640638270000|2021-12-27 20:51:10|542.88|541.28|543.12|541.52|543.12|541.52|542.64|541.04|0
1640638280000|2021-12-27 20:51:20|543.36|541.76|543.84|542.24|543.84|542.24|543.36|541.76|0
1640638290000|2021-12-27 20:51:30|544.08|542.48|543.84|542.24|544.08|542.48|543.84|542.24|0
1640638300000|2021-12-27 20:51:40|544.08|542.48|544.32|542.72|544.32|542.72|544.08|542.48|0
1640638310000|2021-12-27 20:51:50|544.56|542.96|545.28|543.68|545.28|543.68|544.56|542.96|0
1640638320000|2021-12-27 20:52:00|545.04|543.44|544.8|543.2|545.04|543.44|544.56|542.96|0
1640638330000|2021-12-27 20:52:10|544.56|542.96|544.8|543.2|544.8|543.2|544.56|542.96|0
1640638340000|2021-12-27 20:52:20|544.56|542.96|544.8|543.2|544.8|543.2|544.56|542.96|0
1640638350000|2021-12-27 20:52:30|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1640638360000|2021-12-27 20:52:40|544.8|543.2|544.56|542.96|544.8|543.2|544.56|542.96|0
1640638370000|2021-12-27 20:52:50|544.32|542.72|544.56|542.96|544.56|542.96|544.08|542.48|0
1640638380000|2021-12-27 20:53:00|544.8|543.2|544.8|543.2|544.8|543.2|544.56|542.96|0
1640638390000|2021-12-27 20:53:10|543.84|542.24|543.84|542.24|543.84|542.24|543.6|542|0
1640638400000|2021-12-27 20:53:20|543.6|542|543.6|542|543.84|542.24|543.6|542|0
1640638410000|2021-12-27 20:53:30|543.84|542.24|543.84|542.24|543.84|542.24|543.84|542.24|0
1640638420000|2021-12-27 20:53:40|543.6|542|543.84|542.24|543.84|542.24|543.6|542|0
1640638430000|2021-12-27 20:53:50|543.6|542|544.08|542.48|544.08|542.48|543.6|542|0
1640638440000|2021-12-27 20:54:00|544.32|542.72|544.56|542.96|544.56|542.96|544.32|542.72|0
1640638450000|2021-12-27 20:54:10|544.8|543.2|544.56|542.96|544.8|543.2|544.56|542.96|0
1640638460000|2021-12-27 20:54:20|544.8|543.2|544.56|542.96|544.8|543.2|544.56|542.96|0
1640638470000|2021-12-27 20:54:30|545.04|543.44|545.04|543.44|545.04|543.44|545.04|543.44|0
1640638480000|2021-12-27 20:54:40|545.28|543.68|544.56|542.96|545.28|543.68|544.56|542.96|0
1640638500000|2021-12-27 20:55:00|544.8|543.2|544.56|542.96|544.8|543.2|544.56|542.96|0
1640638510000|2021-12-27 20:55:10|544.8|543.2|544.08|542.48|544.8|543.2|543.6|542|0
1640638520000|2021-12-27 20:55:20|544.32|542.72|544.08|542.48|544.32|542.72|544.08|542.48|0
1640638530000|2021-12-27 20:55:30|544.32|542.72|544.56|542.96|544.56|542.96|544.32|542.72|0
1640638540000|2021-12-27 20:55:40|544.8|543.2|545.52|543.92|545.76|544.16|544.8|543.2|0
1640638560000|2021-12-27 20:56:00|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1640638570000|2021-12-27 20:56:10|545.52|543.92|545.28|543.68|545.52|543.92|545.28|543.68|0
1640638580000|2021-12-27 20:56:20|544.56|542.96|545.28|543.68|545.28|543.68|544.56|542.96|0
1640638590000|2021-12-27 20:56:30|545.04|543.44|545.28|543.68|545.28|543.68|545.04|543.44|0
1640638600000|2021-12-27 20:56:40|545.52|543.92|545.28|543.68|545.52|543.92|545.28|543.68|0
1640638610000|2021-12-27 20:56:50|545.52|543.92|545.28|543.68|545.52|543.92|545.28|543.68|0
1640638620000|2021-12-27 20:57:00|545.76|544.16|545.76|544.16|545.76|544.16|545.63|544.03|0
1640638630000|2021-12-27 20:57:10|545.92|544.32|545.92|544.32|545.92|544.32|545.92|544.32|0
1640638640000|2021-12-27 20:57:20|545.61|544.01|545.85|544.25|545.85|544.25|545.61|544.01|0
1640638650000|2021-12-27 20:57:30|545.71|544.11|545.95|544.35|545.95|544.35|545.71|544.11|0
1640638660000|2021-12-27 20:57:40|546.19|544.59|545.95|544.35|546.19|544.59|545.95|544.35|0
1640638670000|2021-12-27 20:57:50|545.71|544.11|545.95|544.35|545.95|544.35|545.47|543.87|0
1640638680000|2021-12-27 20:58:00|545.71|544.11|545.71|544.11|545.95|544.35|545.71|544.11|0
1640638690000|2021-12-27 20:58:10|545.47|543.87|545.71|544.11|545.71|544.11|545.47|543.87|0
1640638700000|2021-12-27 20:58:20|545.47|543.87|545.95|544.35|545.95|544.35|545.47|543.87|0
1640638710000|2021-12-27 20:58:30|545.71|544.11|545.95|544.35|545.95|544.35|545.71|544.11|0
1640638720000|2021-12-27 20:58:40|546.19|544.59|545.71|544.11|546.19|544.59|545.71|544.11|0
1640638730000|2021-12-27 20:58:50|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640638740000|2021-12-27 20:59:00|545.23|543.63|544.99|543.39|545.23|543.63|544.99|543.39|0
1640638750000|2021-12-27 20:59:10|545.23|543.63|546.19|544.59|546.19|544.59|545.23|543.63|0
1640638760000|2021-12-27 20:59:20|545.95|544.35|546.19|544.59|546.19|544.59|545.95|544.35|0
1640638770000|2021-12-27 20:59:30|545.95|544.35|545.95|544.35|545.95|544.35|545.71|544.11|0
1640638780000|2021-12-27 20:59:40|545.71|544.11|546.19|544.59|546.19|544.59|545.47|543.87|0
1640638790000|2021-12-27 20:59:50|546.67|545.07|546.92|545.32|547.16|545.56|546.67|545.07|0
1640638800000|2021-12-27 21:00:00|547.64|546.04|547.16|545.56|547.64|546.04|546.92|545.32|0
1640638810000|2021-12-27 21:00:10|547.4|545.8|547.64|546.04|547.64|546.04|547.4|545.8|0
1640638820000|2021-12-27 21:00:20|547.88|546.28|547.88|546.28|548.36|546.76|547.88|546.28|0
1640638830000|2021-12-27 21:00:30|548.12|546.52|548.12|546.52|548.12|546.52|547.88|546.28|0
1640638840000|2021-12-27 21:00:40|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1640638850000|2021-12-27 21:00:50|547.88|546.28|547.64|546.04|547.88|546.28|547.64|546.04|0
1640638870000|2021-12-27 21:01:10|547.88|546.28|547.88|546.28|547.88|546.28|547.64|546.04|0
1640638880000|2021-12-27 21:01:20|548.12|546.52|548.12|546.52|548.12|546.52|548.12|546.52|0
1640638910000|2021-12-27 21:01:50|547.88|546.28|548.12|546.52|548.12|546.52|547.88|546.28|0
1640638930000|2021-12-27 21:02:10|547.88|546.28|547.88|546.28|547.88|546.28|547.88|546.28|0
1640638940000|2021-12-27 21:02:20|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1640638960000|2021-12-27 21:02:40|547.88|546.28|547.64|546.04|547.88|546.28|547.64|546.04|0
1640638970000|2021-12-27 21:02:50|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1640639010000|2021-12-27 21:03:30|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1640639020000|2021-12-27 21:03:40|547.88|546.28|547.88|546.28|547.88|546.28|547.88|546.28|0
1640639050000|2021-12-27 21:04:10|547.64|546.04|547.4|545.8|547.64|546.04|547.4|545.8|0
1640639070000|2021-12-27 21:04:30|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640639090000|2021-12-27 21:04:50|547.64|546.04|547.39|545.79|547.64|546.04|547.39|545.79|0
1640639100000|2021-12-27 21:05:00|547.15|545.55|547.15|545.55|547.15|545.55|547.15|545.55|0
1640639110000|2021-12-27 21:05:10|546.91|545.31|547.15|545.55|547.15|545.55|546.91|545.31|0
1640639130000|2021-12-27 21:05:30|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640639200000|2021-12-27 21:06:40|547.63|546.03|547.39|545.79|547.63|546.03|547.39|545.79|0
1640639210000|2021-12-27 21:06:50|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640639220000|2021-12-27 21:07:00|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640639240000|2021-12-27 21:07:20|547.15|545.55|547.15|545.55|547.15|545.55|547.15|545.55|0
1640639250000|2021-12-27 21:07:30|546.91|545.31|546.91|545.31|546.91|545.31|546.91|545.31|0
1640639270000|2021-12-27 21:07:50|546.67|545.07|546.91|545.31|546.91|545.31|546.67|545.07|0
1640639280000|2021-12-27 21:08:00|547.15|545.55|547.15|545.55|547.15|545.55|547.15|545.55|0
1640639290000|2021-12-27 21:08:10|546.67|545.07|546.43|544.83|546.67|545.07|546.43|544.83|0
1640639300000|2021-12-27 21:08:20|546.67|545.07|546.67|545.07|546.67|545.07|546.67|545.07|0
1640639310000|2021-12-27 21:08:30|546.43|544.83|546.43|544.83|546.43|544.83|546.43|544.83|0
1640639320000|2021-12-27 21:08:40|546.67|545.07|546.67|545.07|546.67|545.07|546.67|545.07|0
1640639330000|2021-12-27 21:08:50|546.43|544.83|546.43|544.83|546.43|544.83|546.43|544.83|0
1640639350000|2021-12-27 21:09:10|546.19|544.59|546.19|544.59|546.19|544.59|546.19|544.59|0
1640639370000|2021-12-27 21:09:30|546.43|544.83|546.43|544.83|546.43|544.83|546.43|544.83|0
1640639380000|2021-12-27 21:09:40|546.19|544.59|546.19|544.59|546.19|544.59|546.19|544.59|0
1640639390000|2021-12-27 21:09:50|546.43|544.83|546.43|544.83|546.43|544.83|546.43|544.83|0
1640639440000|2021-12-27 21:10:40|546.19|544.59|546.43|544.83|546.43|544.83|546.19|544.59|0
1640639460000|2021-12-27 21:11:00|546.67|545.07|546.43|544.83|546.67|545.07|546.43|544.83|0
1640639480000|2021-12-27 21:11:20|546.19|544.59|545.95|544.35|546.19|544.59|545.95|544.35|0
1640639510000|2021-12-27 21:11:50|546.19|544.59|546.19|544.59|546.19|544.59|546.19|544.59|0
1640639530000|2021-12-27 21:12:10|545.95|544.35|545.95|544.35|545.95|544.35|545.95|544.35|0
1640639570000|2021-12-27 21:12:50|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640639580000|2021-12-27 21:13:00|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640639590000|2021-12-27 21:13:10|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640639600000|2021-12-27 21:13:20|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640639610000|2021-12-27 21:13:30|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640639630000|2021-12-27 21:13:50|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640639640000|2021-12-27 21:14:00|545.71|544.11|545.47|543.87|545.71|544.11|545.47|543.87|0
1640639680000|2021-12-27 21:14:40|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640639690000|2021-12-27 21:14:50|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640639710000|2021-12-27 21:15:10|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|0
1640639720000|2021-12-27 21:15:20|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640639750000|2021-12-27 21:15:50|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640639760000|2021-12-27 21:16:00|546.39|544.39|546.39|544.39|546.39|544.39|546.39|544.39|0
1640639770000|2021-12-27 21:16:10|546.63|544.63|546.63|544.63|546.63|544.63|546.63|544.63|0
1640639790000|2021-12-27 21:16:30|546.39|544.39|546.39|544.39|546.39|544.39|546.39|544.39|0
1640639800000|2021-12-27 21:16:40|546.63|544.63|546.63|544.63|546.63|544.63|546.63|544.63|0
1640639810000|2021-12-27 21:16:50|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640639860000|2021-12-27 21:17:40|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640639970000|2021-12-27 21:19:30|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640639990000|2021-12-27 21:19:50|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640640020000|2021-12-27 21:20:20|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640640030000|2021-12-27 21:20:30|547.11|545.11|546.87|544.87|547.11|545.11|546.87|544.87|0
1640640040000|2021-12-27 21:20:40|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640640050000|2021-12-27 21:20:50|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640640060000|2021-12-27 21:21:00|546.63|544.63|546.63|544.63|546.63|544.63|546.63|544.63|0
1640640120000|2021-12-27 21:22:00|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640640210000|2021-12-27 21:23:30|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640640240000|2021-12-27 21:24:00|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640640260000|2021-12-27 21:24:20|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1640640300000|2021-12-27 21:25:00|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1640640320000|2021-12-27 21:25:20|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640640340000|2021-12-27 21:25:40|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640640370000|2021-12-27 21:26:10|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640640430000|2021-12-27 21:27:10|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640640530000|2021-12-27 21:28:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640640640000|2021-12-27 21:30:40|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640640690000|2021-12-27 21:31:30|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640640720000|2021-12-27 21:32:00|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640640740000|2021-12-27 21:32:20|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640640780000|2021-12-27 21:33:00|546.86|544.86|547.1|545.1|547.1|545.1|546.86|544.86|0
1640640810000|2021-12-27 21:33:30|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640640920000|2021-12-27 21:35:20|547.1|545.1|547.34|545.34|547.34|545.34|547.1|545.1|0
1640641010000|2021-12-27 21:36:50|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641070000|2021-12-27 21:37:50|547.82|545.82|547.82|545.82|547.82|545.82|547.58|545.58|0
1640641080000|2021-12-27 21:38:00|547.58|545.58|547.82|545.82|547.82|545.82|547.58|545.58|0
1640641120000|2021-12-27 21:38:40|548.06|546.06|548.06|546.06|548.06|546.06|548.06|546.06|0
1640641130000|2021-12-27 21:38:50|547.82|545.82|548.06|546.06|548.06|546.06|547.82|545.82|0
1640641190000|2021-12-27 21:39:50|548.3|546.3|548.06|546.06|548.3|546.3|548.06|546.06|0
1640641200000|2021-12-27 21:40:00|547.82|545.82|547.82|545.82|547.82|545.82|547.82|545.82|0
1640641210000|2021-12-27 21:40:10|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641260000|2021-12-27 21:41:00|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641270000|2021-12-27 21:41:10|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640641300000|2021-12-27 21:41:40|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641310000|2021-12-27 21:41:50|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641320000|2021-12-27 21:42:00|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641330000|2021-12-27 21:42:10|547.1|545.1|547.34|545.34|547.34|545.34|547.1|545.1|0
1640641360000|2021-12-27 21:42:40|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640641370000|2021-12-27 21:42:50|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641420000|2021-12-27 21:43:40|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641430000|2021-12-27 21:43:50|547.82|545.82|547.82|545.82|548.06|546.06|547.82|545.82|0
1640641450000|2021-12-27 21:44:10|547.58|545.58|547.58|545.58|547.82|545.82|547.58|545.58|0
1640641480000|2021-12-27 21:44:40|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641500000|2021-12-27 21:45:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640641530000|2021-12-27 21:45:30|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641560000|2021-12-27 21:46:00|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641610000|2021-12-27 21:46:50|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641660000|2021-12-27 21:47:40|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640641690000|2021-12-27 21:48:10|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641710000|2021-12-27 21:48:30|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640641740000|2021-12-27 21:49:00|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640641760000|2021-12-27 21:49:20|546.62|544.62|546.62|544.62|546.86|544.86|546.62|544.62|0
1640641770000|2021-12-27 21:49:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640641810000|2021-12-27 21:50:10|546.62|544.62|546.61|544.61|546.62|544.62|546.61|544.61|0
1640641820000|2021-12-27 21:50:20|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640641870000|2021-12-27 21:51:10|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640641920000|2021-12-27 21:52:00|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640641960000|2021-12-27 21:52:40|547.21|545.21|547.34|545.34|547.34|545.34|547.21|545.21|0
1640642000000|2021-12-27 21:53:20|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640642030000|2021-12-27 21:53:50|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640642040000|2021-12-27 21:54:00|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640642060000|2021-12-27 21:54:20|547.82|545.82|547.58|545.58|547.82|545.82|547.58|545.58|0
1640642150000|2021-12-27 21:55:50|547.82|545.82|547.82|545.82|547.82|545.82|547.82|545.82|0
1640642180000|2021-12-27 21:56:20|547.58|545.58|547.69|545.69|547.69|545.69|547.58|545.58|0
1640642190000|2021-12-27 21:56:30|547.82|545.82|547.82|545.82|547.82|545.82|547.82|545.82|0
1640642230000|2021-12-27 21:57:10|547.58|545.58|547.58|545.58|547.58|545.58|547.58|545.58|0
1640642240000|2021-12-27 21:57:20|547.33|545.33|547.58|545.58|547.58|545.58|547.33|545.33|0
1640642280000|2021-12-27 21:58:00|547.33|545.33|547.09|545.09|547.33|545.33|547.09|545.09|0
1640642290000|2021-12-27 21:58:10|546.85|544.85|547.09|545.09|547.09|545.09|546.85|544.85|0
1640642300000|2021-12-27 21:58:20|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640642340000|2021-12-27 21:59:00|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640642360000|2021-12-27 21:59:20|546.73|544.73|546.61|544.61|546.73|544.73|546.61|544.61|0
1640642390000|2021-12-27 21:59:50|546.73|544.73|546.73|544.73|546.73|544.73|546.49|544.49|0
1640642400000|2021-12-27 22:00:00|546.7|544.7|546.48|544.48|546.7|544.7|546.44|544.44|0
1640642430000|2021-12-27 22:00:30|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1640642470000|2021-12-27 22:01:10|546.33|544.33|546.33|544.33|546.41|544.41|546.33|544.33|0
1640642490000|2021-12-27 22:01:30|545.73|543.73|545.73|543.73|545.73|543.73|545.73|543.73|0
1640642500000|2021-12-27 22:01:40|545.92|543.92|545.92|543.92|545.92|543.92|545.92|543.92|0
1640642510000|2021-12-27 22:01:50|545.73|543.73|545.73|543.73|545.73|543.73|545.73|543.73|0
1640642520000|2021-12-27 22:02:00|545.56|543.56|545.35|543.35|545.56|543.56|545.35|543.35|0
1640642530000|2021-12-27 22:02:10|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640642540000|2021-12-27 22:02:20|545.39|543.39|545.46|543.46|545.46|543.46|545.39|543.39|0
1640642550000|2021-12-27 22:02:30|545.56|543.56|545.42|543.42|545.56|543.56|545.42|543.42|0
1640642580000|2021-12-27 22:03:00|545.35|543.35|545.42|543.42|545.42|543.42|545.35|543.35|0
1640642590000|2021-12-27 22:03:10|545.35|543.35|545.67|543.67|545.67|543.67|545.35|543.35|0
1640642600000|2021-12-27 22:03:20|545.88|543.88|545.71|543.71|545.88|543.88|545.71|543.71|0
1640642610000|2021-12-27 22:03:30|545.88|543.88|545.88|543.88|545.88|543.88|545.88|543.88|0
1640642620000|2021-12-27 22:03:40|545.98|543.98|545.95|543.95|545.98|543.98|545.95|543.95|0
1640642720000|2021-12-27 22:05:20|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1640642790000|2021-12-27 22:06:30|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1640642810000|2021-12-27 22:06:50|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640642850000|2021-12-27 22:07:30|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1640642900000|2021-12-27 22:08:20|546.19|544.19|546.19|544.19|546.19|544.19|546.19|544.19|0
1640642910000|2021-12-27 22:08:30|546.26|544.26|546.12|544.12|546.26|544.26|546.12|544.12|0
1640642940000|2021-12-27 22:09:00|546.26|544.26|546.12|544.12|546.26|544.26|546.12|544.12|0
1640642990000|2021-12-27 22:09:50|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1640643000000|2021-12-27 22:10:00|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640643020000|2021-12-27 22:10:20|546.22|544.22|546.22|544.22|546.22|544.22|546.22|544.22|0
1640643030000|2021-12-27 22:10:30|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|0
1640643040000|2021-12-27 22:10:40|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1640643060000|2021-12-27 22:11:00|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|0
1640643100000|2021-12-27 22:11:40|546.05|544.05|546.09|544.09|546.09|544.09|546.05|544.05|0
1640643180000|2021-12-27 22:13:00|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1640643220000|2021-12-27 22:13:40|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1640643230000|2021-12-27 22:13:50|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1640643400000|2021-12-27 22:16:40|545.94|543.94|546.09|544.09|546.09|544.09|545.94|543.94|0
1640643430000|2021-12-27 22:17:10|546.08|544.08|546.08|544.08|546.08|544.08|546.08|544.08|0
1640643530000|2021-12-27 22:18:50|546.11|544.11|546.08|544.08|546.11|544.11|546.08|544.08|0
1640643550000|2021-12-27 22:19:10|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640643590000|2021-12-27 22:19:50|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640643600000|2021-12-27 22:20:00|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640643620000|2021-12-27 22:20:20|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640643630000|2021-12-27 22:20:30|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640643640000|2021-12-27 22:20:40|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640643690000|2021-12-27 22:21:30|546.08|544.08|546.08|544.08|546.08|544.08|546.08|544.08|0
1640643710000|2021-12-27 22:21:50|546.04|544.04|546.02|544.02|546.04|544.04|546.02|544.02|0
1640643750000|2021-12-27 22:22:30|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640643760000|2021-12-27 22:22:40|545.83|543.83|545.73|543.73|545.83|543.83|545.73|543.73|0
1640643770000|2021-12-27 22:22:50|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1640643800000|2021-12-27 22:23:20|545.76|543.76|546.11|544.11|546.11|544.11|545.76|543.76|0
1640643870000|2021-12-27 22:24:30|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1640643910000|2021-12-27 22:25:10|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1640643920000|2021-12-27 22:25:20|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1640643930000|2021-12-27 22:25:30|545.91|543.91|545.94|543.94|545.94|543.94|545.91|543.91|0
1640643950000|2021-12-27 22:25:50|545.91|543.91|545.94|543.94|545.94|543.94|545.91|543.91|0
1640643970000|2021-12-27 22:26:10|545.76|543.76|545.8|543.8|545.8|543.8|545.76|543.76|0
1640643980000|2021-12-27 22:26:20|545.76|543.76|545.8|543.8|545.8|543.8|545.76|543.76|0
1640644000000|2021-12-27 22:26:40|545.87|543.87|546.19|544.19|546.19|544.19|545.87|543.87|0
1640644010000|2021-12-27 22:26:50|546.22|544.22|546.32|544.32|546.32|544.32|546.22|544.22|0
1640644020000|2021-12-27 22:27:00|546.53|544.53|546.22|544.22|546.61|544.61|546.22|544.22|0
1640644030000|2021-12-27 22:27:10|546.19|544.19|546.19|544.19|546.19|544.19|546.19|544.19|0
1640644060000|2021-12-27 22:27:40|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640644080000|2021-12-27 22:28:00|545.98|543.98|545.97|543.97|545.98|543.98|545.97|543.97|0
1640644160000|2021-12-27 22:29:20|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1640644190000|2021-12-27 22:29:50|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640644200000|2021-12-27 22:30:00|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1640644210000|2021-12-27 22:30:10|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644220000|2021-12-27 22:30:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640644290000|2021-12-27 22:31:30|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644310000|2021-12-27 22:31:50|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640644320000|2021-12-27 22:32:00|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640644330000|2021-12-27 22:32:10|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644360000|2021-12-27 22:32:40|546.25|544.25|545.87|543.87|546.25|544.25|545.87|543.87|0
1640644370000|2021-12-27 22:32:50|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640644430000|2021-12-27 22:33:50|546.18|544.18|546.18|544.18|546.18|544.18|546.18|544.18|0
1640644450000|2021-12-27 22:34:10|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644540000|2021-12-27 22:35:40|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640644590000|2021-12-27 22:36:30|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644620000|2021-12-27 22:37:00|545.93|543.93|545.93|543.93|545.93|543.93|545.93|543.93|0
1640644640000|2021-12-27 22:37:20|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640644680000|2021-12-27 22:38:00|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640644720000|2021-12-27 22:38:40|546.25|544.25|546.25|544.25|546.25|544.25|546.25|544.25|0
1640644740000|2021-12-27 22:39:00|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640644780000|2021-12-27 22:39:40|546.42|544.42|546.42|544.42|546.42|544.42|546.42|544.42|0
1640644830000|2021-12-27 22:40:30|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640644840000|2021-12-27 22:40:40|546.42|544.42|546.42|544.42|546.42|544.42|546.42|544.42|0
1640644920000|2021-12-27 22:42:00|546.18|544.18|546.1|544.1|546.18|544.18|546.1|544.1|0
1640644940000|2021-12-27 22:42:20|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1640644960000|2021-12-27 22:42:40|546.46|544.46|546.46|544.46|546.46|544.46|546.46|544.46|0
1640644990000|2021-12-27 22:43:10|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640645010000|2021-12-27 22:43:30|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640645030000|2021-12-27 22:43:50|546.18|544.18|546.14|544.14|546.18|544.18|546.14|544.14|0
1640645040000|2021-12-27 22:44:00|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640645060000|2021-12-27 22:44:20|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640645070000|2021-12-27 22:44:30|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640645080000|2021-12-27 22:44:40|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640645100000|2021-12-27 22:45:00|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640645140000|2021-12-27 22:45:40|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640645270000|2021-12-27 22:47:50|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1640645460000|2021-12-27 22:51:00|546.14|544.14|546.03|544.03|546.14|544.14|546.03|544.03|0
1640645510000|2021-12-27 22:51:50|546|544|546|544|546|544|546|544|0
1640645570000|2021-12-27 22:52:50|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640645590000|2021-12-27 22:53:10|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640645620000|2021-12-27 22:53:40|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640645630000|2021-12-27 22:53:50|546.03|544.03|546.07|544.07|546.07|544.07|546.03|544.03|0
1640645640000|2021-12-27 22:54:00|546.03|544.03|545.97|543.97|546.03|544.03|545.97|543.97|0
1640645650000|2021-12-27 22:54:10|545.9|543.9|545.9|543.9|545.9|543.9|545.9|543.9|0
1640645730000|2021-12-27 22:55:30|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1640645750000|2021-12-27 22:55:50|545.9|543.9|545.9|543.9|545.9|543.9|545.9|543.9|0
1640645850000|2021-12-27 22:57:30|545.86|543.86|545.9|543.9|545.9|543.9|545.86|543.86|0
1640645870000|2021-12-27 22:57:50|545.96|543.96|545.96|543.96|545.96|543.96|545.96|543.96|0
1640645890000|2021-12-27 22:58:10|545.93|543.93|545.93|543.93|545.93|543.93|545.93|543.93|0
1640645920000|2021-12-27 22:58:40|545.9|543.9|545.79|543.79|545.9|543.9|545.79|543.79|0
1640645930000|2021-12-27 22:58:50|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1640645940000|2021-12-27 22:59:00|545.86|543.86|545.86|543.86|545.86|543.86|545.79|543.79|0
1640645950000|2021-12-27 22:59:10|545.9|543.9|545.9|543.9|545.9|543.9|545.79|543.79|0
1640645980000|2021-12-27 22:59:40|545.86|543.86|545.9|543.9|545.9|543.9|545.86|543.86|0
1640645990000|2021-12-27 22:59:50|545.79|543.79|545.75|543.75|545.79|543.79|545.75|543.75|0
1640646000000|2021-12-27 23:00:00|544.78|542.78|545.98|543.98|545.98|543.98|544.78|542.78|0
1640646010000|2021-12-27 23:00:10|545.74|543.74|546.35|544.35|546.83|544.83|545.74|543.74|0
1640646020000|2021-12-27 23:00:20|546.22|544.22|546.11|544.11|546.22|544.22|546.11|544.11|0
1640646030000|2021-12-27 23:00:30|545.98|543.98|546.11|544.11|546.11|544.11|545.98|543.98|0
1640646040000|2021-12-27 23:00:40|546.35|544.35|545.98|543.98|546.35|544.35|545.98|543.98|0
1640646050000|2021-12-27 23:00:50|546.11|544.11|545.87|543.87|546.11|544.11|545.87|543.87|0
1640646060000|2021-12-27 23:01:00|546.46|544.46|546.35|544.35|546.46|544.46|546.11|544.11|0
1640646070000|2021-12-27 23:01:10|546.22|544.22|546.11|544.11|546.22|544.22|546.11|544.11|0
1640646080000|2021-12-27 23:01:20|546.35|544.35|546.46|544.46|546.46|544.46|546.35|544.35|0
1640646090000|2021-12-27 23:01:30|546.22|544.22|546.35|544.35|546.35|544.35|546.22|544.22|0
1640646100000|2021-12-27 23:01:40|546.59|544.59|546.7|544.7|546.83|544.83|546.59|544.59|0
1640646110000|2021-12-27 23:01:50|546.83|544.83|546.83|544.83|546.83|544.83|546.83|544.83|0
1640646120000|2021-12-27 23:02:00|547.07|545.07|546.94|544.94|547.07|545.07|546.94|544.94|0
1640646130000|2021-12-27 23:02:10|547.07|545.07|547.07|545.07|547.07|545.07|547.07|545.07|0
1640646140000|2021-12-27 23:02:20|546.83|544.83|546.83|544.83|546.83|544.83|546.83|544.83|0
1640646150000|2021-12-27 23:02:30|547.07|545.07|546.83|544.83|547.07|545.07|546.83|544.83|0
1640646170000|2021-12-27 23:02:50|546.7|544.7|546.59|544.59|546.7|544.7|546.59|544.59|0
1640646180000|2021-12-27 23:03:00|546.83|544.83|546.83|544.83|546.83|544.83|546.83|544.83|0
1640646190000|2021-12-27 23:03:10|546.59|544.59|546.59|544.59|546.59|544.59|546.59|544.59|0
1640646200000|2021-12-27 23:03:20|546.35|544.35|546.35|544.35|546.35|544.35|546.35|544.35|0
1640646210000|2021-12-27 23:03:30|546.11|544.11|546.35|544.35|546.35|544.35|546.11|544.11|0
1640646220000|2021-12-27 23:03:40|546.22|544.22|546.59|544.59|546.59|544.59|546.22|544.22|0
1640646230000|2021-12-27 23:03:50|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640646240000|2021-12-27 23:04:00|546.35|544.35|546.35|544.35|546.35|544.35|546.35|544.35|0
1640646250000|2021-12-27 23:04:10|546.46|544.46|546.46|544.46|546.46|544.46|546.46|544.46|0
1640646260000|2021-12-27 23:04:20|546.35|544.35|546.35|544.35|546.35|544.35|546.35|544.35|0
1640646270000|2021-12-27 23:04:30|546.59|544.59|546.59|544.59|546.59|544.59|546.59|544.59|0
1640646280000|2021-12-27 23:04:40|546.83|544.83|546.83|544.83|546.83|544.83|546.83|544.83|0
1640646290000|2021-12-27 23:04:50|546.59|544.59|546.46|544.46|546.59|544.59|546.46|544.46|0
1640646300000|2021-12-27 23:05:00|546.59|544.59|546.35|544.35|546.59|544.59|546.35|544.35|0
1640646320000|2021-12-27 23:05:20|546.59|544.59|546.59|544.59|546.7|544.7|546.59|544.59|0
1640646340000|2021-12-27 23:05:40|546.7|544.7|546.59|544.59|546.7|544.7|546.59|544.59|0
1640646350000|2021-12-27 23:05:50|546.83|544.83|546.83|544.83|547.07|545.07|546.83|544.83|0
1640646360000|2021-12-27 23:06:00|546.59|544.59|546.59|544.59|546.59|544.59|546.59|544.59|0
1640646370000|2021-12-27 23:06:10|546.35|544.35|546.35|544.35|546.35|544.35|546.35|544.35|0
1640646390000|2021-12-27 23:06:30|546.22|544.22|546.22|544.22|546.22|544.22|546.22|544.22|0
1640646400000|2021-12-27 23:06:40|546.35|544.35|546.35|544.35|546.35|544.35|546.35|544.35|0
1640646430000|2021-12-27 23:07:10|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640646440000|2021-12-27 23:07:20|545.74|543.74|545.62|543.62|545.74|543.74|545.62|543.62|0
1640646450000|2021-12-27 23:07:30|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640646460000|2021-12-27 23:07:40|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640646480000|2021-12-27 23:08:00|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640646490000|2021-12-27 23:08:10|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640646500000|2021-12-27 23:08:20|545.38|543.38|545.14|543.14|545.62|543.62|545.14|543.14|0
1640646520000|2021-12-27 23:08:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640646530000|2021-12-27 23:08:50|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640646540000|2021-12-27 23:09:00|545.86|543.86|545.86|543.86|546.1|544.1|545.86|543.86|0
1640646550000|2021-12-27 23:09:10|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640646560000|2021-12-27 23:09:20|545.74|543.74|545.74|543.74|545.74|543.74|545.74|543.74|0
1640646570000|2021-12-27 23:09:30|545.86|543.86|545.62|543.62|545.86|543.86|545.62|543.62|0
1640646580000|2021-12-27 23:09:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640646600000|2021-12-27 23:10:00|545.5|543.5|545.62|543.62|545.62|543.62|545.38|543.38|0
1640646650000|2021-12-27 23:10:50|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640646670000|2021-12-27 23:11:10|545.38|543.38|545.86|543.86|545.86|543.86|545.38|543.38|0
1640646680000|2021-12-27 23:11:20|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640646700000|2021-12-27 23:11:40|545.74|543.74|545.86|543.86|545.86|543.86|545.74|543.74|0
1640646710000|2021-12-27 23:11:50|545.74|543.74|545.62|543.62|545.74|543.74|545.62|543.62|0
1640646750000|2021-12-27 23:12:30|545.38|543.38|545.5|543.5|545.5|543.5|545.38|543.38|0
1640646760000|2021-12-27 23:12:40|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640646790000|2021-12-27 23:13:10|545.38|543.38|545.38|543.38|545.38|543.38|545.14|543.14|0
1640646840000|2021-12-27 23:14:00|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640646850000|2021-12-27 23:14:10|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640646860000|2021-12-27 23:14:20|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640646880000|2021-12-27 23:14:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640646890000|2021-12-27 23:14:50|545.14|543.14|545.38|543.38|545.38|543.38|545.14|543.14|0
1640646900000|2021-12-27 23:15:00|545.14|543.14|545.38|543.38|545.62|543.62|545.14|543.14|0
1640646910000|2021-12-27 23:15:10|545.62|543.62|545.86|543.86|545.86|543.86|545.62|543.62|0
1640646940000|2021-12-27 23:15:40|545.74|543.74|545.62|543.62|545.74|543.74|545.62|543.62|0
1640646960000|2021-12-27 23:16:00|545.38|543.38|545.62|543.62|545.62|543.62|545.38|543.38|0
1640647020000|2021-12-27 23:17:00|545.38|543.38|545.62|543.62|545.62|543.62|545.38|543.38|0
1640647040000|2021-12-27 23:17:20|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640647050000|2021-12-27 23:17:30|545.74|543.74|545.74|543.74|545.74|543.74|545.74|543.74|0
1640647060000|2021-12-27 23:17:40|545.73|543.73|545.62|543.62|545.73|543.73|545.62|543.62|0
1640647070000|2021-12-27 23:17:50|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640647130000|2021-12-27 23:18:50|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640647140000|2021-12-27 23:19:00|545.98|543.98|545.86|543.86|545.98|543.98|545.86|543.86|0
1640647160000|2021-12-27 23:19:20|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640647170000|2021-12-27 23:19:30|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640647200000|2021-12-27 23:20:00|545.25|543.25|545.25|543.25|545.25|543.25|545.25|543.25|0
1640647210000|2021-12-27 23:20:10|545.14|543.14|545.62|543.62|545.62|543.62|545.14|543.14|0
1640647230000|2021-12-27 23:20:30|545.49|543.49|545.62|543.62|545.62|543.62|545.49|543.49|0
1640647240000|2021-12-27 23:20:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640647300000|2021-12-27 23:21:40|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640647320000|2021-12-27 23:22:00|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640647370000|2021-12-27 23:22:50|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640647390000|2021-12-27 23:23:10|544.41|542.41|544.41|542.41|544.41|542.41|544.41|542.41|0
1640647400000|2021-12-27 23:23:20|544.65|542.65|544.41|542.41|544.65|542.65|544.41|542.41|0
1640647410000|2021-12-27 23:23:30|544.65|542.65|544.65|542.65|544.65|542.65|544.53|542.53|0
1640647420000|2021-12-27 23:23:40|543.93|541.93|544.17|542.17|544.17|542.17|543.93|541.93|0
1640647460000|2021-12-27 23:24:20|544.41|542.41|544.17|542.17|544.41|542.41|544.17|542.17|0
1640647480000|2021-12-27 23:24:40|544.41|542.41|544.17|542.17|544.41|542.41|544.17|542.17|0
1640647510000|2021-12-27 23:25:10|543.93|541.93|544.17|542.17|544.17|542.17|543.93|541.93|0
1640647530000|2021-12-27 23:25:30|544.41|542.41|544.41|542.41|544.41|542.41|544.41|542.41|0
1640647540000|2021-12-27 23:25:40|544.17|542.17|543.93|541.93|544.17|542.17|543.93|541.93|0
1640647550000|2021-12-27 23:25:50|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|0
1640647560000|2021-12-27 23:26:00|543.93|541.93|543.93|541.93|543.93|541.93|543.93|541.93|0
1640647570000|2021-12-27 23:26:10|543.69|541.69|543.45|541.45|543.69|541.69|543.45|541.45|0
1640647590000|2021-12-27 23:26:30|543.93|541.93|543.93|541.93|543.93|541.93|543.69|541.69|0
1640647600000|2021-12-27 23:26:40|543.81|541.81|543.93|541.93|543.93|541.93|543.81|541.81|0
1640647620000|2021-12-27 23:27:00|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640647630000|2021-12-27 23:27:10|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1640647650000|2021-12-27 23:27:30|543.21|541.21|543.45|541.45|543.45|541.45|543.21|541.21|0
1640647660000|2021-12-27 23:27:40|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640647670000|2021-12-27 23:27:50|543.45|541.45|543.21|541.21|543.45|541.45|543.21|541.21|0
1640647680000|2021-12-27 23:28:00|542.73|540.73|543.21|541.21|543.45|541.45|542.73|540.73|0
1640647690000|2021-12-27 23:28:10|542.97|540.97|543.08|541.08|543.08|541.08|542.97|540.97|0
1640647700000|2021-12-27 23:28:20|543.21|541.21|543.21|541.21|543.21|541.21|543.21|541.21|0
1640647710000|2021-12-27 23:28:30|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1640647720000|2021-12-27 23:28:40|543.32|541.32|543.21|541.21|543.32|541.32|543.21|541.21|0
1640647750000|2021-12-27 23:29:10|542.97|540.97|543.21|541.21|543.21|541.21|542.97|540.97|0
1640647760000|2021-12-27 23:29:20|543.08|541.08|543.08|541.08|543.08|541.08|543.08|541.08|0
1640647770000|2021-12-27 23:29:30|542.97|540.97|543.21|541.21|543.21|541.21|542.97|540.97|0
1640647780000|2021-12-27 23:29:40|543.45|541.45|543.69|541.69|543.69|541.69|543.45|541.45|0
1640647790000|2021-12-27 23:29:50|543.56|541.56|543.56|541.56|543.56|541.56|543.56|541.56|0
1640647800000|2021-12-27 23:30:00|543.69|541.69|543.45|541.45|543.69|541.69|543.45|541.45|0
1640647810000|2021-12-27 23:30:10|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640647820000|2021-12-27 23:30:20|543.93|541.93|543.93|541.93|543.93|541.93|543.93|541.93|0
1640647830000|2021-12-27 23:30:30|544.05|542.05|543.69|541.69|544.05|542.05|543.69|541.69|0
1640647840000|2021-12-27 23:30:40|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1640647880000|2021-12-27 23:31:20|543.56|541.56|543.45|541.45|543.56|541.56|543.45|541.45|0
1640647890000|2021-12-27 23:31:30|543.56|541.56|543.56|541.56|543.56|541.56|543.56|541.56|0
1640647900000|2021-12-27 23:31:40|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640647940000|2021-12-27 23:32:20|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1640647950000|2021-12-27 23:32:30|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640647970000|2021-12-27 23:32:50|543.93|541.93|543.93|541.93|543.93|541.93|543.93|541.93|0
1640647980000|2021-12-27 23:33:00|543.69|541.69|543.93|541.93|543.93|541.93|543.69|541.69|0
1640648020000|2021-12-27 23:33:40|544.29|542.29|544.41|542.41|544.41|542.41|544.29|542.29|0
1640648030000|2021-12-27 23:33:50|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|0
1640648040000|2021-12-27 23:34:00|544.41|542.41|544.17|542.17|544.41|542.41|544.17|542.17|0
1640648050000|2021-12-27 23:34:10|543.93|541.93|544.41|542.41|544.41|542.41|543.93|541.93|0
1640648060000|2021-12-27 23:34:20|544.17|542.17|544.41|542.41|544.41|542.41|544.17|542.17|0
1640648090000|2021-12-27 23:34:50|544.28|542.28|544.41|542.41|544.41|542.41|544.28|542.28|0
1640648100000|2021-12-27 23:35:00|544.28|542.28|544.17|542.17|544.41|542.41|544.17|542.17|0
1640648160000|2021-12-27 23:36:00|543.93|541.93|543.93|541.93|543.93|541.93|543.93|541.93|0
1640648190000|2021-12-27 23:36:30|544.41|542.41|544.17|542.17|544.41|542.41|544.17|542.17|0
1640648220000|2021-12-27 23:37:00|544.04|542.04|544.04|542.04|544.04|542.04|544.04|542.04|0
1640648230000|2021-12-27 23:37:10|544.17|542.17|543.93|541.93|544.17|542.17|543.93|541.93|0
1640648240000|2021-12-27 23:37:20|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|0
1640648250000|2021-12-27 23:37:30|544.41|542.41|544.17|542.17|544.41|542.41|544.17|542.17|0
1640648270000|2021-12-27 23:37:50|543.93|541.93|544.17|542.17|544.17|542.17|543.93|541.93|0
1640648280000|2021-12-27 23:38:00|543.93|541.93|543.93|541.93|543.93|541.93|543.93|541.93|0
1640648330000|2021-12-27 23:38:50|543.69|541.69|543.93|541.93|543.93|541.93|543.69|541.69|0
1640648340000|2021-12-27 23:39:00|543.8|541.8|543.93|541.93|543.93|541.93|543.8|541.8|0
1640648360000|2021-12-27 23:39:20|543.8|541.8|543.93|541.93|543.93|541.93|543.8|541.8|0
1640648380000|2021-12-27 23:39:40|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640648460000|2021-12-27 23:41:00|543.56|541.56|543.56|541.56|543.56|541.56|543.56|541.56|0
1640648470000|2021-12-27 23:41:10|543.69|541.69|543.69|541.69|543.69|541.69|543.56|541.56|0
1640648480000|2021-12-27 23:41:20|543.44|541.44|543.56|541.56|543.69|541.69|543.44|541.44|0
1640648490000|2021-12-27 23:41:30|543.69|541.69|543.93|541.93|543.93|541.93|543.69|541.69|0
1640648500000|2021-12-27 23:41:40|543.69|541.69|543.93|541.93|543.93|541.93|543.69|541.69|0
1640648520000|2021-12-27 23:42:00|543.8|541.8|543.93|541.93|543.93|541.93|543.8|541.8|0
1640648530000|2021-12-27 23:42:10|543.8|541.8|543.8|541.8|543.8|541.8|543.8|541.8|0
1640648540000|2021-12-27 23:42:20|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1640648550000|2021-12-27 23:42:30|543.8|541.8|543.93|541.93|544.04|542.04|543.8|541.8|0
1640648560000|2021-12-27 23:42:40|543.8|541.8|543.8|541.8|543.8|541.8|543.8|541.8|0
1640648570000|2021-12-27 23:42:50|543.68|541.68|543.68|541.68|543.68|541.68|543.68|541.68|0
1640648580000|2021-12-27 23:43:00|543.56|541.56|543.68|541.68|543.68|541.68|543.56|541.56|0
1640648590000|2021-12-27 23:43:10|543.56|541.56|543.44|541.44|543.68|541.68|543.44|541.44|0
1640648600000|2021-12-27 23:43:20|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648630000|2021-12-27 23:43:50|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640648670000|2021-12-27 23:44:30|543.2|541.2|543.32|541.32|543.32|541.32|543.2|541.2|0
1640648680000|2021-12-27 23:44:40|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648690000|2021-12-27 23:44:50|543.32|541.32|543.2|541.2|543.32|541.32|543.2|541.2|0
1640648700000|2021-12-27 23:45:00|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640648710000|2021-12-27 23:45:10|543.2|541.2|543.44|541.44|543.44|541.44|543.2|541.2|0
1640648720000|2021-12-27 23:45:20|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648740000|2021-12-27 23:45:40|543.44|541.44|543.44|541.44|543.44|541.44|543.44|541.44|0
1640648750000|2021-12-27 23:45:50|543.32|541.32|543.44|541.44|543.44|541.44|543.32|541.32|0
1640648760000|2021-12-27 23:46:00|543.2|541.2|542.96|540.96|543.2|541.2|542.96|540.96|0
1640648790000|2021-12-27 23:46:30|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648800000|2021-12-27 23:46:40|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640648820000|2021-12-27 23:47:00|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648850000|2021-12-27 23:47:30|543.08|541.08|543.2|541.2|543.2|541.2|543.08|541.08|0
1640648860000|2021-12-27 23:47:40|543.44|541.44|543.32|541.32|543.44|541.44|543.32|541.32|0
1640648870000|2021-12-27 23:47:50|543.44|541.44|543.44|541.44|543.44|541.44|543.44|541.44|0
1640648880000|2021-12-27 23:48:00|543.68|541.68|543.68|541.68|543.68|541.68|543.68|541.68|0
1640648890000|2021-12-27 23:48:10|543.44|541.44|543.44|541.44|543.44|541.44|543.44|541.44|0
1640648950000|2021-12-27 23:49:10|542.96|540.96|543.2|541.2|543.2|541.2|542.96|540.96|0
1640648970000|2021-12-27 23:49:30|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640648980000|2021-12-27 23:49:40|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640648990000|2021-12-27 23:49:50|543.08|541.08|543.2|541.2|543.2|541.2|543.08|541.08|0
1640649000000|2021-12-27 23:50:00|543.08|541.08|542.96|540.96|543.08|541.08|542.96|540.96|0
1640649010000|2021-12-27 23:50:10|543.2|541.2|543.08|541.08|543.2|541.2|543.08|541.08|0
1640649020000|2021-12-27 23:50:20|542.96|540.96|543.2|541.2|543.2|541.2|542.96|540.96|0
1640649110000|2021-12-27 23:51:50|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640649140000|2021-12-27 23:52:20|542.72|540.72|542.96|540.96|542.96|540.96|542.72|540.72|0
1640649160000|2021-12-27 23:52:40|542.72|540.72|542.72|540.72|542.72|540.72|542.72|540.72|0
1640649170000|2021-12-27 23:52:50|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640649180000|2021-12-27 23:53:00|542.72|540.72|542.96|540.96|542.96|540.96|542.72|540.72|0
1640649230000|2021-12-27 23:53:50|543.2|541.2|543.07|541.07|543.2|541.2|543.07|541.07|0
1640649240000|2021-12-27 23:54:00|543.2|541.2|543.07|541.07|543.2|541.2|543.07|541.07|0
1640649250000|2021-12-27 23:54:10|542.96|540.96|543.2|541.2|543.2|541.2|542.96|540.96|0
1640649260000|2021-12-27 23:54:20|543.07|541.07|543.07|541.07|543.2|541.2|543.07|541.07|0
1640649270000|2021-12-27 23:54:30|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640649280000|2021-12-27 23:54:40|543.07|541.07|543.07|541.07|543.07|541.07|542.96|540.96|0
1640649300000|2021-12-27 23:55:00|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640649340000|2021-12-27 23:55:40|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640649400000|2021-12-27 23:56:40|543.07|541.07|543.2|541.2|543.2|541.2|543.07|541.07|0
1640649420000|2021-12-27 23:57:00|542.96|540.96|543.07|541.07|543.2|541.2|542.96|540.96|0
1640649430000|2021-12-27 23:57:10|542.96|540.96|543.2|541.2|543.2|541.2|542.96|540.96|0
1640649450000|2021-12-27 23:57:30|543.44|541.44|543.31|541.31|543.44|541.44|543.31|541.31|0
1640649460000|2021-12-27 23:57:40|543.44|541.44|543.31|541.31|543.44|541.44|543.31|541.31|0
1640649470000|2021-12-27 23:57:50|543.2|541.2|543.2|541.2|543.2|541.2|543.2|541.2|0
1640649490000|2021-12-27 23:58:10|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1640649600000|2021-12-28 00:00:00|543.2|541.2|543.2|541.2|543.2|541.2|542.96|540.96|0
1640649610000|2021-12-28 00:00:10|542.96|540.96|542.96|540.96|542.96|540.96|542.72|540.72|0
1640649620000|2021-12-28 00:00:20|542.83|540.83|542.83|540.83|542.96|540.96|542.72|540.72|0
1640649630000|2021-12-28 00:00:30|542.96|540.96|543.07|541.07|543.2|541.2|542.96|540.96|0
1640649640000|2021-12-28 00:00:40|542.96|540.96|542.72|540.72|542.96|540.96|542.72|540.72|0
1640649650000|2021-12-28 00:00:50|542.96|540.96|542.96|540.96|543.2|541.2|542.96|540.96|0
1640649670000|2021-12-28 00:01:10|542.72|540.72|542.96|540.96|542.96|540.96|542.72|540.72|0
1640649690000|2021-12-28 00:01:30|542.72|540.72|542.72|540.72|542.72|540.72|542.72|540.72|0
1640649720000|2021-12-28 00:02:00|542.96|540.96|542.72|540.72|542.96|540.96|542.72|540.72|0
1640649730000|2021-12-28 00:02:10|542.96|540.96|542.23|540.23|542.96|540.96|542.23|540.23|0
1640649740000|2021-12-28 00:02:20|541.75|539.75|541.75|539.75|541.99|539.99|541.75|539.75|0
1640649770000|2021-12-28 00:02:50|541.51|539.51|541.75|539.75|541.75|539.75|541.51|539.51|0
1640649780000|2021-12-28 00:03:00|541.99|539.99|541.51|539.51|541.99|539.99|541.51|539.51|0
1640649800000|2021-12-28 00:03:20|541.27|539.27|541.51|539.51|541.51|539.51|541.27|539.27|0
1640649810000|2021-12-28 00:03:30|541.75|539.75|541.27|539.27|541.75|539.75|541.27|539.27|0
1640649820000|2021-12-28 00:03:40|541.03|539.03|541.51|539.51|541.51|539.51|541.03|539.03|0
1640649840000|2021-12-28 00:04:00|541.27|539.27|541.27|539.27|541.51|539.51|541.27|539.27|0
1640649850000|2021-12-28 00:04:10|541.51|539.51|541.51|539.51|541.51|539.51|541.51|539.51|0
1640649860000|2021-12-28 00:04:20|541.63|539.63|541.51|539.51|541.63|539.63|541.51|539.51|0
1640649870000|2021-12-28 00:04:30|541.27|539.27|541.51|539.51|541.51|539.51|541.27|539.27|0
1640649880000|2021-12-28 00:04:40|541.39|539.39|541.27|539.27|541.39|539.39|541.27|539.27|0
1640649890000|2021-12-28 00:04:50|541.39|539.39|541.51|539.51|541.51|539.51|541.39|539.39|0
1640649900000|2021-12-28 00:05:00|541.27|539.27|541.27|539.27|541.51|539.51|541.27|539.27|0
1640649910000|2021-12-28 00:05:10|541.03|539.03|541.27|539.27|541.27|539.27|541.03|539.03|0
1640649920000|2021-12-28 00:05:20|541.39|539.39|541.39|539.39|541.39|539.39|541.39|539.39|0
1640649930000|2021-12-28 00:05:30|541.51|539.51|541.75|539.75|541.75|539.75|541.51|539.51|0
1640649940000|2021-12-28 00:05:40|541.63|539.63|541.75|539.75|541.75|539.75|541.63|539.63|0
1640649950000|2021-12-28 00:05:50|541.99|539.99|541.87|539.87|541.99|539.99|541.87|539.87|0
1640649960000|2021-12-28 00:06:00|541.75|539.75|541.87|539.87|541.87|539.87|541.75|539.75|0
1640649970000|2021-12-28 00:06:10|541.99|539.99|541.99|539.99|541.99|539.99|541.87|539.87|0
1640649980000|2021-12-28 00:06:20|541.87|539.87|541.75|539.75|541.87|539.87|541.75|539.75|0
1640650010000|2021-12-28 00:06:50|541.51|539.51|541.51|539.51|541.51|539.51|541.51|539.51|0
1640650030000|2021-12-28 00:07:10|541.27|539.27|540.55|538.55|541.27|539.27|540.55|538.55|0
1640650040000|2021-12-28 00:07:20|540.07|538.07|540.07|538.07|540.31|538.31|540.07|538.07|0
1640650070000|2021-12-28 00:07:50|540.18|538.18|540.07|538.07|540.18|538.18|540.07|538.07|0
1640650080000|2021-12-28 00:08:00|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650090000|2021-12-28 00:08:10|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1640650100000|2021-12-28 00:08:20|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650110000|2021-12-28 00:08:30|540.42|538.42|540.31|538.31|540.42|538.42|540.07|538.07|0
1640650120000|2021-12-28 00:08:40|540.07|538.07|540.31|538.31|540.31|538.31|540.07|538.07|0
1640650130000|2021-12-28 00:08:50|540.42|538.42|540.55|538.55|540.55|538.55|540.42|538.42|0
1640650140000|2021-12-28 00:09:00|540.79|538.79|540.55|538.55|540.79|538.79|540.55|538.55|0
1640650150000|2021-12-28 00:09:10|540.79|538.79|540.55|538.55|540.79|538.79|540.55|538.55|0
1640650160000|2021-12-28 00:09:20|540.79|538.79|540.55|538.55|540.79|538.79|540.55|538.55|0
1640650180000|2021-12-28 00:09:40|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650190000|2021-12-28 00:09:50|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1640650200000|2021-12-28 00:10:00|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650210000|2021-12-28 00:10:10|540.07|538.07|540.31|538.31|540.31|538.31|540.07|538.07|0
1640650220000|2021-12-28 00:10:20|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1640650230000|2021-12-28 00:10:30|540.31|538.31|540.31|538.31|540.31|538.31|540.07|538.07|0
1640650240000|2021-12-28 00:10:40|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1640650250000|2021-12-28 00:10:50|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650300000|2021-12-28 00:11:40|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1640650310000|2021-12-28 00:11:50|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650320000|2021-12-28 00:12:00|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1640650330000|2021-12-28 00:12:10|540.42|538.42|540.55|538.55|540.55|538.55|540.42|538.42|0
1640650340000|2021-12-28 00:12:20|540.31|538.31|540.55|538.55|540.55|538.55|540.31|538.31|0
1640650360000|2021-12-28 00:12:40|540.79|538.79|540.79|538.79|540.79|538.79|540.55|538.55|0
1640650380000|2021-12-28 00:13:00|541.03|539.03|541.03|539.03|541.03|539.03|541.03|539.03|0
1640650420000|2021-12-28 00:13:40|540.79|538.79|540.79|538.79|540.79|538.79|540.79|538.79|0
1640650430000|2021-12-28 00:13:50|540.55|538.55|540.31|538.31|540.55|538.55|540.31|538.31|0
1640650440000|2021-12-28 00:14:00|540.07|538.07|540.31|538.31|540.31|538.31|540.07|538.07|0
1640650460000|2021-12-28 00:14:20|540.42|538.42|540.55|538.55|540.55|538.55|540.42|538.42|0
1640650470000|2021-12-28 00:14:30|540.31|538.31|539.83|537.83|540.31|538.31|539.83|537.83|0
1640650480000|2021-12-28 00:14:40|540.07|538.07|539.83|537.83|540.07|538.07|539.83|537.83|0
1640650490000|2021-12-28 00:14:50|540.07|538.07|539.83|537.83|540.07|538.07|539.83|537.83|0
1640650500000|2021-12-28 00:15:00|539.94|537.94|540.55|538.55|540.55|538.55|539.94|537.94|0
1640650510000|2021-12-28 00:15:10|540.42|538.42|540.55|538.55|540.55|538.55|540.42|538.42|0
1640650520000|2021-12-28 00:15:20|540.42|538.42|540.55|538.55|540.55|538.55|540.42|538.42|0
1640650530000|2021-12-28 00:15:30|540.31|538.31|540.31|538.31|540.31|538.31|540.31|538.31|0
1640650540000|2021-12-28 00:15:40|540.07|538.07|540.31|538.31|540.31|538.31|540.07|538.07|0
1640650550000|2021-12-28 00:15:50|540.18|538.18|540.31|538.31|540.31|538.31|540.18|538.18|0
1640650560000|2021-12-28 00:16:00|540.55|538.55|540.31|538.31|540.55|538.55|540.31|538.31|0
1640650570000|2021-12-28 00:16:10|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1640650580000|2021-12-28 00:16:20|540.31|538.31|540.07|538.07|540.31|538.31|540.07|538.07|0
1640650590000|2021-12-28 00:16:30|540.06|538.06|540.06|538.06|540.06|538.06|540.06|538.06|0
1640650600000|2021-12-28 00:16:40|540.31|538.31|540.06|538.06|540.31|538.31|540.06|538.06|0
1640650610000|2021-12-28 00:16:50|540.31|538.31|540.18|538.18|540.31|538.31|540.18|538.18|0
1640650620000|2021-12-28 00:17:00|540.31|538.31|540.06|538.06|540.31|538.31|540.06|538.06|0
1640650630000|2021-12-28 00:17:10|540.18|538.18|540.31|538.31|540.31|538.31|540.18|538.18|0
1640650650000|2021-12-28 00:17:30|540.06|538.06|540.06|538.06|540.06|538.06|540.06|538.06|0
1640650680000|2021-12-28 00:18:00|540.3|538.3|540.3|538.3|540.3|538.3|540.3|538.3|0
1640650690000|2021-12-28 00:18:10|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1640650710000|2021-12-28 00:18:30|540.54|538.54|540.42|538.42|540.54|538.54|540.42|538.42|0
1640650720000|2021-12-28 00:18:40|540.54|538.54|540.54|538.54|540.54|538.54|540.54|538.54|0
1640650730000|2021-12-28 00:18:50|540.3|538.3|540.54|538.54|540.54|538.54|540.3|538.3|0
1640650770000|2021-12-28 00:19:30|540.78|538.78|540.78|538.78|540.78|538.78|540.78|538.78|0
1640650780000|2021-12-28 00:19:40|541.03|539.03|541.03|539.03|541.27|539.27|541.03|539.03|0
1640650790000|2021-12-28 00:19:50|540.78|538.78|540.78|538.78|540.78|538.78|540.78|538.78|0
1640650820000|2021-12-28 00:20:20|540.66|538.66|540.78|538.78|540.78|538.78|540.66|538.66|0
1640650830000|2021-12-28 00:20:30|541.03|539.03|541.02|539.02|541.03|539.03|540.9|538.9|0
1640650840000|2021-12-28 00:20:40|541.27|539.27|541.14|539.14|541.27|539.27|541.14|539.14|0
1640650850000|2021-12-28 00:20:50|541.27|539.27|541.27|539.27|541.27|539.27|541.27|539.27|0
1640650870000|2021-12-28 00:21:10|541.51|539.51|541.51|539.51|541.51|539.51|541.51|539.51|0
1640650910000|2021-12-28 00:21:50|541.75|539.75|541.75|539.75|541.75|539.75|541.75|539.75|0
1640650930000|2021-12-28 00:22:10|541.51|539.51|541.75|539.75|541.75|539.75|541.51|539.51|0
1640650940000|2021-12-28 00:22:20|541.51|539.51|541.51|539.51|541.51|539.51|541.51|539.51|0
1640650960000|2021-12-28 00:22:40|541.75|539.75|541.75|539.75|541.75|539.75|541.75|539.75|0
1640650970000|2021-12-28 00:22:50|541.51|539.51|541.5|539.5|541.51|539.51|541.5|539.5|0
1640650980000|2021-12-28 00:23:00|541.38|539.38|541.38|539.38|541.38|539.38|541.26|539.26|0
1640650990000|2021-12-28 00:23:10|541.26|539.26|541.26|539.26|541.26|539.26|541.26|539.26|0
1640651000000|2021-12-28 00:23:20|541.5|539.5|541.5|539.5|541.5|539.5|541.5|539.5|0
1640651010000|2021-12-28 00:23:30|541.75|539.75|541.75|539.75|541.75|539.75|541.75|539.75|0
1640651030000|2021-12-28 00:23:50|541.99|539.99|542.23|540.23|542.23|540.23|541.99|539.99|0
1640651040000|2021-12-28 00:24:00|542.47|540.47|542.95|540.95|542.95|540.95|542.47|540.47|0
1640651070000|2021-12-28 00:24:30|542.71|540.71|542.71|540.71|542.71|540.71|542.71|540.71|0
1640651080000|2021-12-28 00:24:40|543.19|541.19|543.19|541.19|543.43|541.43|542.95|540.95|0
1640651090000|2021-12-28 00:24:50|542.95|540.95|542.95|540.95|543.19|541.19|542.95|540.95|0
1640651100000|2021-12-28 00:25:00|543.19|541.19|542.95|540.95|543.19|541.19|542.95|540.95|0
1640651110000|2021-12-28 00:25:10|542.71|540.71|542.95|540.95|542.95|540.95|542.71|540.71|0
1640651120000|2021-12-28 00:25:20|542.71|540.71|542.47|540.47|542.71|540.71|542.47|540.47|0
1640651130000|2021-12-28 00:25:30|542.58|540.58|542.47|540.47|542.58|540.58|542.47|540.47|0
1640651150000|2021-12-28 00:25:50|542.23|540.23|542.47|540.47|542.47|540.47|542.23|540.23|0
1640651160000|2021-12-28 00:26:00|542.71|540.71|542.71|540.71|542.71|540.71|542.71|540.71|0
1640651180000|2021-12-28 00:26:20|542.95|540.95|542.95|540.95|542.95|540.95|542.95|540.95|0
1640651190000|2021-12-28 00:26:30|542.82|540.82|542.71|540.71|542.82|540.82|542.71|540.71|0
1640651200000|2021-12-28 00:26:40|542.95|540.95|542.95|540.95|542.95|540.95|542.95|540.95|0
1640651230000|2021-12-28 00:27:10|542.71|540.71|542.71|540.71|542.71|540.71|542.71|540.71|0
1640651240000|2021-12-28 00:27:20|542.95|540.95|542.95|540.95|542.95|540.95|542.95|540.95|0
1640651250000|2021-12-28 00:27:30|543.19|541.19|543.19|541.19|543.19|541.19|543.19|541.19|0
1640651260000|2021-12-28 00:27:40|542.95|540.95|543.19|541.19|543.19|541.19|542.95|540.95|0
1640651290000|2021-12-28 00:28:10|543.43|541.43|543.19|541.19|543.43|541.43|543.19|541.19|0
1640651300000|2021-12-28 00:28:20|543.43|541.43|543.43|541.43|543.43|541.43|543.43|541.43|0
1640651330000|2021-12-28 00:28:50|543.19|541.19|543.19|541.19|543.19|541.19|543.19|541.19|0
1640651340000|2021-12-28 00:29:00|543.43|541.43|543.43|541.43|543.43|541.43|543.43|541.43|0
1640651360000|2021-12-28 00:29:20|543.19|541.19|543.19|541.19|543.19|541.19|543.19|541.19|0
1640651370000|2021-12-28 00:29:30|543.43|541.43|543.43|541.43|543.43|541.43|543.43|541.43|0
1640651380000|2021-12-28 00:29:40|543.67|541.67|543.67|541.67|543.67|541.67|543.67|541.67|0
1640651400000|2021-12-28 00:30:00|543.43|541.43|543.19|541.19|543.43|541.43|543.19|541.19|0
1640651410000|2021-12-28 00:30:10|543.43|541.43|543.19|541.19|543.43|541.43|543.19|541.19|0
1640651420000|2021-12-28 00:30:20|542.95|540.95|542.95|540.95|542.95|540.95|542.95|540.95|0
1640651430000|2021-12-28 00:30:30|543.19|541.19|543.19|541.19|543.19|541.19|543.19|541.19|0
1640651440000|2021-12-28 00:30:40|542.95|540.95|542.95|540.95|542.95|540.95|542.95|540.95|0
1640651450000|2021-12-28 00:30:50|543.06|541.06|542.94|540.94|543.06|541.06|542.94|540.94|0
1640651460000|2021-12-28 00:31:00|543.19|541.19|543.19|541.19|543.19|541.19|543.19|541.19|0
1640651470000|2021-12-28 00:31:10|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640651490000|2021-12-28 00:31:30|542.82|540.82|542.7|540.7|542.94|540.94|542.7|540.7|0
1640651520000|2021-12-28 00:32:00|542.82|540.82|542.94|540.94|542.94|540.94|542.82|540.82|0
1640651530000|2021-12-28 00:32:10|542.82|540.82|542.94|540.94|542.94|540.94|542.82|540.82|0
1640651560000|2021-12-28 00:32:40|543.18|541.18|543.18|541.18|543.18|541.18|543.18|541.18|0
1640651570000|2021-12-28 00:32:50|543.06|541.06|543.06|541.06|543.18|541.18|543.06|541.06|0
1640651580000|2021-12-28 00:33:00|542.94|540.94|543.18|541.18|543.18|541.18|542.94|540.94|0
1640651590000|2021-12-28 00:33:10|543.43|541.43|543.43|541.43|543.43|541.43|543.43|541.43|0
1640651600000|2021-12-28 00:33:20|543.54|541.54|543.54|541.54|543.54|541.54|543.54|541.54|0
1640651610000|2021-12-28 00:33:30|543.67|541.67|543.43|541.43|543.67|541.67|543.43|541.43|0
1640651620000|2021-12-28 00:33:40|543.3|541.3|543.3|541.3|543.43|541.43|543.18|541.18|0
1640651630000|2021-12-28 00:33:50|543.43|541.43|543.3|541.3|543.43|541.43|543.3|541.3|0
1640651640000|2021-12-28 00:34:00|543.18|541.18|543.18|541.18|543.42|541.42|543.18|541.18|0
1640651650000|2021-12-28 00:34:10|543.3|541.3|543.18|541.18|543.3|541.3|543.18|541.18|0
1640651660000|2021-12-28 00:34:20|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640651720000|2021-12-28 00:35:20|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640651730000|2021-12-28 00:35:30|542.94|540.94|543.06|541.06|543.06|541.06|542.94|540.94|0
1640651740000|2021-12-28 00:35:40|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640651780000|2021-12-28 00:36:20|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640651810000|2021-12-28 00:36:50|542.46|540.46|542.46|540.46|542.46|540.46|542.46|540.46|0
1640651820000|2021-12-28 00:37:00|542.58|540.58|542.46|540.46|542.58|540.58|542.46|540.46|0
1640651850000|2021-12-28 00:37:30|542.22|540.22|542.94|540.94|542.94|540.94|542.22|540.22|0
1640651860000|2021-12-28 00:37:40|542.58|540.58|542.22|540.22|542.58|540.58|542.22|540.22|0
1640651880000|2021-12-28 00:38:00|542.1|540.1|542.1|540.1|542.1|540.1|542.1|540.1|0
1640651890000|2021-12-28 00:38:10|542.22|540.22|542.22|540.22|542.22|540.22|542.1|540.1|0
1640651910000|2021-12-28 00:38:30|542.46|540.46|542.46|540.46|542.7|540.7|542.46|540.46|0
1640651920000|2021-12-28 00:38:40|542.58|540.58|542.7|540.7|542.7|540.7|542.58|540.58|0
1640651940000|2021-12-28 00:39:00|542.94|540.94|542.7|540.7|542.94|540.94|542.7|540.7|0
1640651960000|2021-12-28 00:39:20|542.58|540.58|542.46|540.46|542.7|540.7|542.46|540.46|0
1640651970000|2021-12-28 00:39:30|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652000000|2021-12-28 00:40:00|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640652030000|2021-12-28 00:40:30|542.7|540.7|542.94|540.94|542.94|540.94|542.7|540.7|0
1640652040000|2021-12-28 00:40:40|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652060000|2021-12-28 00:41:00|542.82|540.82|542.94|540.94|542.94|540.94|542.82|540.82|0
1640652070000|2021-12-28 00:41:10|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652090000|2021-12-28 00:41:30|542.46|540.46|542.7|540.7|542.7|540.7|542.46|540.46|0
1640652110000|2021-12-28 00:41:50|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640652120000|2021-12-28 00:42:00|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652140000|2021-12-28 00:42:20|542.46|540.46|542.46|540.46|542.46|540.46|542.46|540.46|0
1640652150000|2021-12-28 00:42:30|542.22|540.22|542.22|540.22|542.22|540.22|542.22|540.22|0
1640652160000|2021-12-28 00:42:40|542.33|540.33|542.46|540.46|542.46|540.46|542.33|540.33|0
1640652170000|2021-12-28 00:42:50|542.22|540.22|542.22|540.22|542.22|540.22|542.22|540.22|0
1640652180000|2021-12-28 00:43:00|542.33|540.33|542.46|540.46|542.46|540.46|542.33|540.33|0
1640652190000|2021-12-28 00:43:10|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652200000|2021-12-28 00:43:20|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640652220000|2021-12-28 00:43:40|543.18|541.18|543.18|541.18|543.42|541.42|543.18|541.18|0
1640652230000|2021-12-28 00:43:50|543.3|541.3|543.3|541.3|543.42|541.42|543.3|541.3|0
1640652240000|2021-12-28 00:44:00|543.42|541.42|543.66|541.66|543.66|541.66|543.42|541.42|0
1640652250000|2021-12-28 00:44:10|543.9|541.9|543.66|541.66|543.9|541.9|543.66|541.66|0
1640652260000|2021-12-28 00:44:20|543.78|541.78|543.9|541.9|543.9|541.9|543.66|541.66|0
1640652280000|2021-12-28 00:44:40|544.14|542.14|544.38|542.38|544.38|542.38|544.14|542.14|0
1640652290000|2021-12-28 00:44:50|544.14|542.14|544.38|542.38|544.38|542.38|544.14|542.14|0
1640652300000|2021-12-28 00:45:00|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1640652310000|2021-12-28 00:45:10|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640652320000|2021-12-28 00:45:20|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1640652330000|2021-12-28 00:45:30|544.26|542.26|544.86|542.86|544.86|542.86|544.26|542.26|0
1640652340000|2021-12-28 00:45:40|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640652350000|2021-12-28 00:45:50|545.1|543.1|544.86|542.86|545.1|543.1|544.86|542.86|0
1640652360000|2021-12-28 00:46:00|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640652370000|2021-12-28 00:46:10|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640652390000|2021-12-28 00:46:30|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640652400000|2021-12-28 00:46:40|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640652440000|2021-12-28 00:47:20|544.98|542.98|545.1|543.1|545.1|543.1|544.86|542.86|0
1640652470000|2021-12-28 00:47:50|544.98|542.98|544.86|542.86|544.98|542.98|544.86|542.86|0
1640652480000|2021-12-28 00:48:00|544.62|542.62|544.62|542.62|544.86|542.86|544.62|542.62|0
1640652490000|2021-12-28 00:48:10|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1640652510000|2021-12-28 00:48:30|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640652530000|2021-12-28 00:48:50|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1640652540000|2021-12-28 00:49:00|543.9|541.9|544.14|542.14|544.14|542.14|543.9|541.9|0
1640652550000|2021-12-28 00:49:10|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640652560000|2021-12-28 00:49:20|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1640652570000|2021-12-28 00:49:30|543.42|541.42|543.42|541.42|543.42|541.42|543.42|541.42|0
1640652600000|2021-12-28 00:50:00|543.18|541.18|543.42|541.42|543.42|541.42|543.18|541.18|0
1640652630000|2021-12-28 00:50:30|543.66|541.66|543.42|541.42|543.66|541.66|543.42|541.42|0
1640652640000|2021-12-28 00:50:40|543.66|541.66|543.53|541.53|543.66|541.66|543.42|541.42|0
1640652650000|2021-12-28 00:50:50|543.42|541.42|543.42|541.42|543.42|541.42|543.42|541.42|0
1640652660000|2021-12-28 00:51:00|543.66|541.66|543.42|541.42|543.66|541.66|543.42|541.42|0
1640652670000|2021-12-28 00:51:10|543.18|541.18|543.18|541.18|543.29|541.29|543.18|541.18|0
1640652680000|2021-12-28 00:51:20|543.42|541.42|543.18|541.18|543.42|541.42|543.18|541.18|0
1640652700000|2021-12-28 00:51:40|542.94|540.94|542.81|540.81|542.94|540.94|542.81|540.81|0
1640652710000|2021-12-28 00:51:50|542.7|540.7|543.05|541.05|543.05|541.05|542.7|540.7|0
1640652720000|2021-12-28 00:52:00|542.94|540.94|542.94|540.94|543.05|541.05|542.94|540.94|0
1640652760000|2021-12-28 00:52:40|542.7|540.7|542.7|540.7|542.7|540.7|542.7|540.7|0
1640652780000|2021-12-28 00:53:00|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640652790000|2021-12-28 00:53:10|543.18|541.18|543.18|541.18|543.18|541.18|543.18|541.18|0
1640652800000|2021-12-28 00:53:20|542.94|540.94|542.94|540.94|542.94|540.94|542.94|540.94|0
1640652810000|2021-12-28 00:53:30|543.05|541.05|542.94|540.94|543.18|541.18|542.94|540.94|0
1640652820000|2021-12-28 00:53:40|542.7|540.7|542.94|540.94|542.94|540.94|542.7|540.7|0
1640652830000|2021-12-28 00:53:50|543.05|541.05|543.18|541.18|543.18|541.18|543.05|541.05|0
1640652840000|2021-12-28 00:54:00|543.42|541.42|543.42|541.42|543.42|541.42|543.42|541.42|0
1640652870000|2021-12-28 00:54:30|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1640652890000|2021-12-28 00:54:50|543.42|541.42|543.42|541.42|543.42|541.42|543.42|541.42|0
1640652910000|2021-12-28 00:55:10|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1640652920000|2021-12-28 00:55:20|543.77|541.77|543.9|541.9|543.9|541.9|543.66|541.66|0
1640652940000|2021-12-28 00:55:40|544.01|542.01|544.01|542.01|544.01|542.01|544.01|542.01|0
1640652950000|2021-12-28 00:55:50|543.9|541.9|544.14|542.14|544.14|542.14|543.9|541.9|0
1640652960000|2021-12-28 00:56:00|543.9|541.9|544.14|542.14|544.14|542.14|543.9|541.9|0
1640652980000|2021-12-28 00:56:20|544.25|542.25|544.25|542.25|544.25|542.25|544.25|542.25|0
1640652990000|2021-12-28 00:56:30|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640653020000|2021-12-28 00:57:00|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640653060000|2021-12-28 00:57:40|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640653090000|2021-12-28 00:58:10|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640653100000|2021-12-28 00:58:20|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640653110000|2021-12-28 00:58:30|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640653120000|2021-12-28 00:58:40|544.49|542.49|544.38|542.38|544.49|542.49|544.38|542.38|0
1640653130000|2021-12-28 00:58:50|544.62|542.62|544.62|542.62|544.62|542.62|544.38|542.38|0
1640653140000|2021-12-28 00:59:00|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640653150000|2021-12-28 00:59:10|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640653160000|2021-12-28 00:59:20|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640653170000|2021-12-28 00:59:30|544.62|542.62|544.62|542.62|544.73|542.73|544.62|542.62|0
1640653180000|2021-12-28 00:59:40|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640653200000|2021-12-28 01:00:00|544.62|542.62|544.62|542.62|544.86|542.86|544.62|542.62|0
1640653210000|2021-12-28 01:00:10|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640653230000|2021-12-28 01:00:30|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640653240000|2021-12-28 01:00:40|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640653250000|2021-12-28 01:00:50|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640653280000|2021-12-28 01:01:20|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1640653290000|2021-12-28 01:01:30|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640653300000|2021-12-28 01:01:40|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1640653310000|2021-12-28 01:01:50|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640653320000|2021-12-28 01:02:00|543.65|541.65|543.9|541.9|543.9|541.9|543.65|541.65|0
1640653340000|2021-12-28 01:02:20|543.65|541.65|543.9|541.9|543.9|541.9|543.65|541.65|0
1640653380000|2021-12-28 01:03:00|543.65|541.65|543.77|541.77|543.77|541.77|543.65|541.65|0
1640653390000|2021-12-28 01:03:10|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1640653430000|2021-12-28 01:03:50|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1640653440000|2021-12-28 01:04:00|543.53|541.53|543.65|541.65|543.65|541.65|543.41|541.41|0
1640653450000|2021-12-28 01:04:10|543.53|541.53|543.41|541.41|543.65|541.65|543.41|541.41|0
1640653460000|2021-12-28 01:04:20|543.17|541.17|543.41|541.41|543.41|541.41|543.17|541.17|0
1640653480000|2021-12-28 01:04:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1640653510000|2021-12-28 01:05:10|543.53|541.53|543.53|541.53|543.53|541.53|543.53|541.53|0
1640653520000|2021-12-28 01:05:20|543.41|541.41|543.65|541.65|543.65|541.65|543.41|541.41|0
1640653530000|2021-12-28 01:05:30|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1640653540000|2021-12-28 01:05:40|543.65|541.65|543.41|541.41|543.65|541.65|543.41|541.41|0
1640653550000|2021-12-28 01:05:50|543.17|541.17|543.17|541.17|543.17|541.17|543.17|541.17|0
1640653570000|2021-12-28 01:06:10|542.93|540.93|542.45|540.45|542.93|540.93|542.45|540.45|0
1640653580000|2021-12-28 01:06:20|542.21|540.21|542.45|540.45|542.45|540.45|542.21|540.21|0
1640653590000|2021-12-28 01:06:30|542.57|540.57|542.69|540.69|542.69|540.69|542.57|540.57|0
1640653600000|2021-12-28 01:06:40|542.45|540.45|542.21|540.21|542.45|540.45|542.21|540.21|0
1640653620000|2021-12-28 01:07:00|542.45|540.45|542.69|540.69|542.69|540.69|542.45|540.45|0
1640653630000|2021-12-28 01:07:10|542.81|540.81|542.93|540.93|542.93|540.93|542.69|540.69|0
1640653640000|2021-12-28 01:07:20|543.05|541.05|542.45|540.45|543.05|541.05|542.45|540.45|0
1640653660000|2021-12-28 01:07:40|542.57|540.57|542.57|540.57|542.57|540.57|542.57|540.57|0
1640653670000|2021-12-28 01:07:50|542.69|540.69|542.69|540.69|542.69|540.69|542.69|540.69|0
1640653690000|2021-12-28 01:08:10|542.57|540.57|542.45|540.45|542.57|540.57|542.45|540.45|0
1640653700000|2021-12-28 01:08:20|542.32|540.32|541.97|539.97|542.32|540.32|541.97|539.97|0
1640653710000|2021-12-28 01:08:30|542.08|540.08|542.21|540.21|542.21|540.21|542.08|540.08|0
1640653730000|2021-12-28 01:08:50|542.08|540.08|542.21|540.21|542.21|540.21|542.08|540.08|0
1640653740000|2021-12-28 01:09:00|542.32|540.32|542.45|540.45|542.45|540.45|542.32|540.32|0
1640653750000|2021-12-28 01:09:10|542.69|540.69|542.69|540.69|542.69|540.69|542.69|540.69|0
1640653770000|2021-12-28 01:09:30|542.56|540.56|542.69|540.69|542.69|540.69|542.56|540.56|0
1640653780000|2021-12-28 01:09:40|542.93|540.93|542.93|540.93|542.93|540.93|542.93|540.93|0
1640653800000|2021-12-28 01:10:00|542.81|540.81|542.8|540.8|542.81|540.81|542.8|540.8|0
1640653810000|2021-12-28 01:10:10|542.93|540.93|542.93|540.93|542.93|540.93|542.93|540.93|0
1640653830000|2021-12-28 01:10:30|543.17|541.17|543.17|541.17|543.17|541.17|543.17|541.17|0
1640653840000|2021-12-28 01:10:40|543.05|541.05|543.05|541.05|543.05|541.05|543.05|541.05|0
1640653850000|2021-12-28 01:10:50|542.93|540.93|542.93|540.93|543.05|541.05|542.93|540.93|0
1640653860000|2021-12-28 01:11:00|543.05|541.05|543.17|541.17|543.17|541.17|543.05|541.05|0
1640653890000|2021-12-28 01:11:30|543.29|541.29|543.41|541.41|543.41|541.41|543.29|541.29|0
1640653900000|2021-12-28 01:11:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1640653910000|2021-12-28 01:11:50|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1640653920000|2021-12-28 01:12:00|542.93|540.93|542.93|540.93|542.93|540.93|542.93|540.93|0
1640653930000|2021-12-28 01:12:10|542.8|540.8|542.8|540.8|542.8|540.8|542.8|540.8|0
1640653940000|2021-12-28 01:12:20|542.93|540.93|542.93|540.93|542.93|540.93|542.93|540.93|0
1640653950000|2021-12-28 01:12:30|542.45|540.45|542.56|540.56|542.56|540.56|542.45|540.45|0
1640653960000|2021-12-28 01:12:40|542.45|540.45|542.69|540.69|542.69|540.69|542.45|540.45|0
1640653970000|2021-12-28 01:12:50|542.93|540.93|542.8|540.8|542.93|540.93|542.8|540.8|0
1640653980000|2021-12-28 01:13:00|542.93|540.93|542.8|540.8|542.93|540.93|542.8|540.8|0
1640653990000|2021-12-28 01:13:10|542.69|540.69|542.8|540.8|542.8|540.8|542.69|540.69|0
1640654000000|2021-12-28 01:13:20|542.93|540.93|542.69|540.69|542.93|540.93|542.69|540.69|0
1640654020000|2021-12-28 01:13:40|542.93|540.93|542.93|540.93|542.93|540.93|542.8|540.8|0
1640654030000|2021-12-28 01:13:50|542.8|540.8|542.93|540.93|542.93|540.93|542.8|540.8|0
1640654050000|2021-12-28 01:14:10|543.17|541.17|542.93|540.93|543.17|541.17|542.93|540.93|0
1640654060000|2021-12-28 01:14:20|542.8|540.8|542.69|540.69|542.8|540.8|542.69|540.69|0
1640654080000|2021-12-28 01:14:40|542.8|540.8|542.93|540.93|542.93|540.93|542.8|540.8|0
1640654090000|2021-12-28 01:14:50|543.17|541.17|542.93|540.93|543.17|541.17|542.93|540.93|0
1640654100000|2021-12-28 01:15:00|542.69|540.69|542.45|540.45|542.69|540.69|542.45|540.45|0
1640654110000|2021-12-28 01:15:10|542.69|540.69|542.93|540.93|542.93|540.93|542.69|540.69|0
1640654120000|2021-12-28 01:15:20|543.17|541.17|543.41|541.41|543.41|541.41|543.17|541.17|0
1640654130000|2021-12-28 01:15:30|543.17|541.17|543.28|541.28|543.28|541.28|543.17|541.17|0
1640654140000|2021-12-28 01:15:40|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1640654150000|2021-12-28 01:15:50|543.28|541.28|543.17|541.17|543.28|541.28|543.17|541.17|0
1640654160000|2021-12-28 01:16:00|543.41|541.41|543.17|541.17|543.41|541.41|543.17|541.17|0
1640654180000|2021-12-28 01:16:20|543.28|541.28|543.28|541.28|543.41|541.41|543.28|541.28|0
1640654190000|2021-12-28 01:16:30|543.17|541.17|543.17|541.17|543.41|541.41|543.17|541.17|0
1640654210000|2021-12-28 01:16:50|542.93|540.93|542.45|540.45|542.93|540.93|542.45|540.45|0
1640654220000|2021-12-28 01:17:00|542.21|540.21|542.21|540.21|542.21|540.21|542.21|540.21|0
1640654230000|2021-12-28 01:17:10|541.97|539.97|542.21|540.21|542.21|540.21|541.97|539.97|0
1640654240000|2021-12-28 01:17:20|541.97|539.97|541.72|539.72|541.97|539.97|541.72|539.72|0
1640654250000|2021-12-28 01:17:30|541.48|539.48|541.72|539.72|541.72|539.72|541.48|539.48|0
1640654270000|2021-12-28 01:17:50|541.96|539.96|541.84|539.84|541.96|539.96|541.84|539.84|0
1640654280000|2021-12-28 01:18:00|541.96|539.96|541.72|539.72|541.96|539.96|541.72|539.72|0
1640654290000|2021-12-28 01:18:10|541.84|539.84|541.96|539.96|541.96|539.96|541.72|539.72|0
1640654300000|2021-12-28 01:18:20|541.84|539.84|541.72|539.72|541.84|539.84|541.72|539.72|0
1640654310000|2021-12-28 01:18:30|541.48|539.48|541.72|539.72|541.72|539.72|541.48|539.48|0
1640654320000|2021-12-28 01:18:40|541.6|539.6|541.6|539.6|541.6|539.6|541.6|539.6|0
1640654330000|2021-12-28 01:18:50|541.72|539.72|541.72|539.72|541.72|539.72|541.72|539.72|0
1640654340000|2021-12-28 01:19:00|541.48|539.48|541.48|539.48|541.48|539.48|541.48|539.48|0
1640654360000|2021-12-28 01:19:20|541.36|539.36|541|539|541.36|539.36|541|539|0
1640654370000|2021-12-28 01:19:30|540.52|538.52|540.88|538.88|540.88|538.88|540.52|538.52|0
1640654380000|2021-12-28 01:19:40|540.76|538.76|541.24|539.24|541.24|539.24|540.76|538.76|0
1640654390000|2021-12-28 01:19:50|541.48|539.48|541.48|539.48|541.48|539.48|541.48|539.48|0
1640654400000|2021-12-28 01:20:00|541.24|539.24|541.36|539.36|541.48|539.48|541.24|539.24|0
1640654410000|2021-12-28 01:20:10|541.48|539.48|541.24|539.24|541.48|539.48|541.24|539.24|0
1640654430000|2021-12-28 01:20:30|541.48|539.48|541.48|539.48|541.48|539.48|541.36|539.36|0
1640654450000|2021-12-28 01:20:50|541.36|539.36|541.24|539.24|541.36|539.36|541.24|539.24|0
1640654460000|2021-12-28 01:21:00|541.12|539.12|541.12|539.12|541.12|539.12|541|539|0
1640654470000|2021-12-28 01:21:10|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640654490000|2021-12-28 01:21:30|541.48|539.48|541.48|539.48|541.48|539.48|541.48|539.48|0
1640654500000|2021-12-28 01:21:40|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640654510000|2021-12-28 01:21:50|541.12|539.12|541.24|539.24|541.24|539.24|541.12|539.12|0
1640654520000|2021-12-28 01:22:00|541.36|539.36|541.24|539.24|541.36|539.36|541|539|0
1640654530000|2021-12-28 01:22:10|541|539|541|539|541.12|539.12|541|539|0
1640654550000|2021-12-28 01:22:30|540.88|538.88|540.88|538.88|540.88|538.88|540.76|538.76|0
1640654560000|2021-12-28 01:22:40|541|539|541|539|541|539|541|539|0
1640654570000|2021-12-28 01:22:50|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640654580000|2021-12-28 01:23:00|541.12|539.12|541.12|539.12|541.12|539.12|541|539|0
1640654590000|2021-12-28 01:23:10|541|539|541.24|539.24|541.24|539.24|541|539|0
1640654600000|2021-12-28 01:23:20|541|539|541|539|541|539|541|539|0
1640654620000|2021-12-28 01:23:40|540.76|538.76|540.76|538.76|540.76|538.76|540.76|538.76|0
1640654630000|2021-12-28 01:23:50|541|539|541|539|541|539|541|539|0
1640654670000|2021-12-28 01:24:30|540.76|538.76|540.76|538.76|540.88|538.88|540.76|538.76|0
1640654680000|2021-12-28 01:24:40|541|539|541|539|541|539|541|539|0
1640654700000|2021-12-28 01:25:00|541.24|539.24|541|539|541.24|539.24|541|539|0
1640654740000|2021-12-28 01:25:40|540.76|538.76|540.76|538.76|540.76|538.76|540.76|538.76|0
1640654760000|2021-12-28 01:26:00|540.52|538.52|540.39|538.39|540.52|538.52|540.28|538.28|0
1640654770000|2021-12-28 01:26:10|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640654790000|2021-12-28 01:26:30|540.52|538.52|540.52|538.52|540.52|538.52|540.52|538.52|0
1640654800000|2021-12-28 01:26:40|540.39|538.39|540.52|538.52|540.52|538.52|540.39|538.39|0
1640654810000|2021-12-28 01:26:50|540.28|538.28|540.04|538.04|540.28|538.28|540.04|538.04|0
1640654820000|2021-12-28 01:27:00|540.28|538.28|540.15|538.15|540.28|538.28|540.15|538.15|0
1640654830000|2021-12-28 01:27:10|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640654850000|2021-12-28 01:27:30|540.39|538.39|540.39|538.39|540.52|538.52|540.39|538.39|0
1640654860000|2021-12-28 01:27:40|540.52|538.52|540.52|538.52|540.52|538.52|540.52|538.52|0
1640654870000|2021-12-28 01:27:50|540.39|538.39|540.28|538.28|540.39|538.39|540.28|538.28|0
1640654880000|2021-12-28 01:28:00|540.52|538.52|540.52|538.52|540.52|538.52|540.52|538.52|0
1640654900000|2021-12-28 01:28:20|540.76|538.76|540.76|538.76|540.76|538.76|540.63|538.63|0
1640654910000|2021-12-28 01:28:30|540.63|538.63|540.76|538.76|540.76|538.76|540.63|538.63|0
1640654950000|2021-12-28 01:29:10|540.52|538.52|540.52|538.52|540.52|538.52|540.39|538.39|0
1640654960000|2021-12-28 01:29:20|540.39|538.39|540.39|538.39|540.52|538.52|540.39|538.39|0
1640654970000|2021-12-28 01:29:30|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640654980000|2021-12-28 01:29:40|540.39|538.39|540.52|538.52|540.52|538.52|540.39|538.39|0
1640654990000|2021-12-28 01:29:50|540.39|538.39|540.39|538.39|540.39|538.39|540.28|538.28|0
1640655000000|2021-12-28 01:30:00|540.52|538.52|540.76|538.76|540.87|538.87|540.52|538.52|0
1640655010000|2021-12-28 01:30:10|541|539|541|539|541|539|541|539|0
1640655020000|2021-12-28 01:30:20|540.76|538.76|540.63|538.63|540.76|538.76|540.63|538.63|0
1640655030000|2021-12-28 01:30:30|540.52|538.52|540.76|538.76|540.76|538.76|540.52|538.52|0
1640655040000|2021-12-28 01:30:40|540.52|538.52|540.52|538.52|540.52|538.52|540.52|538.52|0
1640655050000|2021-12-28 01:30:50|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640655060000|2021-12-28 01:31:00|540.52|538.52|540.52|538.52|540.63|538.63|540.52|538.52|0
1640655070000|2021-12-28 01:31:10|540.39|538.39|540.39|538.39|540.39|538.39|540.39|538.39|0
1640655080000|2021-12-28 01:31:20|540.28|538.28|540.52|538.52|540.52|538.52|540.28|538.28|0
1640655100000|2021-12-28 01:31:40|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640655110000|2021-12-28 01:31:50|540.52|538.52|540.28|538.28|540.52|538.52|540.28|538.28|0
1640655120000|2021-12-28 01:32:00|540.04|538.04|540.04|538.04|540.04|538.04|539.91|537.91|0
1640655150000|2021-12-28 01:32:30|539.8|537.8|539.8|537.8|539.8|537.8|539.8|537.8|0
1640655160000|2021-12-28 01:32:40|540.04|538.04|540.04|538.04|540.04|538.04|540.04|538.04|0
1640655170000|2021-12-28 01:32:50|539.8|537.8|539.8|537.8|539.8|537.8|539.8|537.8|0
1640655180000|2021-12-28 01:33:00|540.04|538.04|539.8|537.8|540.04|538.04|539.8|537.8|0
1640655190000|2021-12-28 01:33:10|540.04|538.04|540.04|538.04|540.04|538.04|540.04|538.04|0
1640655200000|2021-12-28 01:33:20|539.91|537.91|540.04|538.04|540.04|538.04|539.91|537.91|0
1640655230000|2021-12-28 01:33:50|540.28|538.28|540.28|538.28|540.28|538.28|540.28|538.28|0
1640655260000|2021-12-28 01:34:20|540.52|538.52|540.28|538.28|540.52|538.52|540.28|538.28|0
1640655270000|2021-12-28 01:34:30|540.03|538.03|540.03|538.03|540.03|538.03|540.03|538.03|0
1640655280000|2021-12-28 01:34:40|540.15|538.15|540.28|538.28|540.28|538.28|540.15|538.15|0
1640655290000|2021-12-28 01:34:50|540.15|538.15|540.28|538.28|540.28|538.28|540.15|538.15|0
1640655300000|2021-12-28 01:35:00|540.52|538.52|540.52|538.52|540.52|538.52|540.52|538.52|0
1640655310000|2021-12-28 01:35:10|540.28|538.28|540.52|538.52|540.52|538.52|540.28|538.28|0
1640655320000|2021-12-28 01:35:20|540.76|538.76|540.76|538.76|540.76|538.76|540.76|538.76|0
1640655340000|2021-12-28 01:35:40|540.63|538.63|540.76|538.76|540.76|538.76|540.63|538.63|0
1640655350000|2021-12-28 01:35:50|541|539|541.24|539.24|541.24|539.24|541|539|0
1640655360000|2021-12-28 01:36:00|541.48|539.48|541.48|539.48|541.48|539.48|541.24|539.24|0
1640655370000|2021-12-28 01:36:10|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640655390000|2021-12-28 01:36:30|541.48|539.48|541.48|539.48|541.48|539.48|541.48|539.48|0
1640655430000|2021-12-28 01:37:10|541.72|539.72|541.48|539.48|541.72|539.72|541.48|539.48|0
1640655440000|2021-12-28 01:37:20|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640655450000|2021-12-28 01:37:30|541.11|539.11|541|539|541.11|539.11|541|539|0
1640655460000|2021-12-28 01:37:40|540.75|538.75|540.75|538.75|540.75|538.75|540.75|538.75|0
1640655470000|2021-12-28 01:37:50|540.63|538.63|540.51|538.51|540.63|538.63|540.51|538.51|0
1640655480000|2021-12-28 01:38:00|540.75|538.75|540.51|538.51|540.75|538.75|540.51|538.51|0
1640655490000|2021-12-28 01:38:10|540.75|538.75|541|539|541|539|540.75|538.75|0
1640655500000|2021-12-28 01:38:20|541.11|539.11|541.11|539.11|541.11|539.11|541.11|539.11|0
1640655510000|2021-12-28 01:38:30|541.24|539.24|541.48|539.48|541.48|539.48|541.24|539.24|0
1640655530000|2021-12-28 01:38:50|541.24|539.24|541.35|539.35|541.48|539.48|541.24|539.24|0
1640655540000|2021-12-28 01:39:00|541.48|539.48|541.35|539.35|541.48|539.48|541.24|539.24|0
1640655550000|2021-12-28 01:39:10|541.48|539.48|541.24|539.24|541.48|539.48|541.24|539.24|0
1640655570000|2021-12-28 01:39:30|541.48|539.48|541.48|539.48|541.48|539.48|541.48|539.48|0
1640655590000|2021-12-28 01:39:50|541.24|539.24|541.24|539.24|541.24|539.24|541.24|539.24|0
1640655600000|2021-12-28 01:40:00|540.99|538.99|540.99|538.99|540.99|538.99|540.99|538.99|0
1640655610000|2021-12-28 01:40:10|541.23|539.23|541.48|539.48|541.48|539.48|541.23|539.23|0
1640655620000|2021-12-28 01:40:20|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640655630000|2021-12-28 01:40:30|540.99|538.99|541.23|539.23|541.23|539.23|540.99|538.99|0
1640655640000|2021-12-28 01:40:40|541.11|539.11|541.23|539.23|541.23|539.23|541.11|539.11|0
1640655650000|2021-12-28 01:40:50|541.11|539.11|540.99|538.99|541.11|539.11|540.99|538.99|0
1640655670000|2021-12-28 01:41:10|540.75|538.75|540.99|538.99|540.99|538.99|540.75|538.75|0
1640655680000|2021-12-28 01:41:20|540.75|538.75|540.75|538.75|540.75|538.75|540.75|538.75|0
1640655690000|2021-12-28 01:41:30|540.87|538.87|540.87|538.87|540.87|538.87|540.87|538.87|0
1640655700000|2021-12-28 01:41:40|540.99|538.99|540.75|538.75|540.99|538.99|540.75|538.75|0
1640655720000|2021-12-28 01:42:00|540.99|538.99|540.75|538.75|540.99|538.99|540.75|538.75|0
1640655730000|2021-12-28 01:42:10|540.87|538.87|541.23|539.23|541.23|539.23|540.87|538.87|0
1640655740000|2021-12-28 01:42:20|541.11|539.11|541.11|539.11|541.11|539.11|541.11|539.11|0
1640655750000|2021-12-28 01:42:30|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640655760000|2021-12-28 01:42:40|541.11|539.11|541.23|539.23|541.23|539.23|541.11|539.11|0
1640655780000|2021-12-28 01:43:00|541.47|539.47|541.71|539.71|541.71|539.71|541.47|539.47|0
1640655790000|2021-12-28 01:43:10|541.47|539.47|541.71|539.71|541.71|539.71|541.47|539.47|0
1640655810000|2021-12-28 01:43:30|541.96|539.96|541.96|539.96|541.96|539.96|541.96|539.96|0
1640655820000|2021-12-28 01:43:40|541.83|539.83|541.71|539.71|541.83|539.83|541.71|539.71|0
1640655830000|2021-12-28 01:43:50|541.59|539.59|541.71|539.71|541.71|539.71|541.59|539.59|0
1640655840000|2021-12-28 01:44:00|541.59|539.59|541.71|539.71|541.71|539.71|541.59|539.59|0
1640655850000|2021-12-28 01:44:10|541.47|539.47|541.47|539.47|541.71|539.71|541.47|539.47|0
1640655890000|2021-12-28 01:44:50|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640655900000|2021-12-28 01:45:00|541.47|539.47|541.71|539.71|541.71|539.71|541.47|539.47|0
1640655910000|2021-12-28 01:45:10|541.59|539.59|541.47|539.47|541.71|539.71|541.47|539.47|0
1640655920000|2021-12-28 01:45:20|541.71|539.71|541.59|539.59|541.71|539.71|541.59|539.59|0
1640655930000|2021-12-28 01:45:30|541.47|539.47|541.35|539.35|541.47|539.47|541.35|539.35|0
1640655940000|2021-12-28 01:45:40|541.47|539.47|541.35|539.35|541.47|539.47|541.35|539.35|0
1640655950000|2021-12-28 01:45:50|541.47|539.47|541.23|539.23|541.47|539.47|541.23|539.23|0
1640655960000|2021-12-28 01:46:00|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640655970000|2021-12-28 01:46:10|541.35|539.35|541.23|539.23|541.35|539.35|541.23|539.23|0
1640655980000|2021-12-28 01:46:20|541.35|539.35|541.23|539.23|541.47|539.47|541.23|539.23|0
1640656010000|2021-12-28 01:46:50|540.99|538.99|540.99|538.99|540.99|538.99|540.99|538.99|0
1640656020000|2021-12-28 01:47:00|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656030000|2021-12-28 01:47:10|541.11|539.11|541.23|539.23|541.23|539.23|540.99|538.99|0
1640656050000|2021-12-28 01:47:30|540.99|538.99|540.99|538.99|541.23|539.23|540.99|538.99|0
1640656060000|2021-12-28 01:47:40|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656070000|2021-12-28 01:47:50|540.99|538.99|540.99|538.99|540.99|538.99|540.99|538.99|0
1640656080000|2021-12-28 01:48:00|541.23|539.23|541.35|539.35|541.35|539.35|541.11|539.11|0
1640656090000|2021-12-28 01:48:10|541.47|539.47|541.23|539.23|541.47|539.47|541.23|539.23|0
1640656100000|2021-12-28 01:48:20|541.35|539.35|541.47|539.47|541.47|539.47|541.35|539.35|0
1640656110000|2021-12-28 01:48:30|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656120000|2021-12-28 01:48:40|541.47|539.47|541.47|539.47|541.47|539.47|541.23|539.23|0
1640656140000|2021-12-28 01:49:00|541.35|539.35|541.23|539.23|541.47|539.47|541.23|539.23|0
1640656150000|2021-12-28 01:49:10|541.11|539.11|540.99|538.99|541.11|539.11|540.99|538.99|0
1640656160000|2021-12-28 01:49:20|540.87|538.87|540.75|538.75|540.87|538.87|540.75|538.75|0
1640656180000|2021-12-28 01:49:40|540.51|538.51|540.51|538.51|540.51|538.51|540.51|538.51|0
1640656190000|2021-12-28 01:49:50|540.75|538.75|540.75|538.75|540.75|538.75|540.63|538.63|0
1640656200000|2021-12-28 01:50:00|540.63|538.63|540.63|538.63|540.75|538.75|540.63|538.63|0
1640656210000|2021-12-28 01:50:10|540.75|538.75|540.99|538.99|540.99|538.99|540.75|538.75|0
1640656220000|2021-12-28 01:50:20|540.75|538.75|540.75|538.75|540.75|538.75|540.75|538.75|0
1640656240000|2021-12-28 01:50:40|540.99|538.99|540.99|538.99|540.99|538.99|540.87|538.87|0
1640656250000|2021-12-28 01:50:50|540.87|538.87|540.75|538.75|540.87|538.87|540.75|538.75|0
1640656280000|2021-12-28 01:51:20|540.51|538.51|540.51|538.51|540.51|538.51|540.51|538.51|0
1640656290000|2021-12-28 01:51:30|540.27|538.27|540.27|538.27|540.27|538.27|540.27|538.27|0
1640656300000|2021-12-28 01:51:40|540.03|538.03|540.03|538.03|540.03|538.03|540.03|538.03|0
1640656310000|2021-12-28 01:51:50|539.79|537.79|540.03|538.03|540.03|538.03|539.79|537.79|0
1640656320000|2021-12-28 01:52:00|539.79|537.79|539.79|537.79|539.79|537.79|539.79|537.79|0
1640656340000|2021-12-28 01:52:20|540.03|538.03|540.03|538.03|540.03|538.03|540.03|538.03|0
1640656350000|2021-12-28 01:52:30|539.79|537.79|539.79|537.79|539.79|537.79|539.79|537.79|0
1640656360000|2021-12-28 01:52:40|539.66|537.66|539.66|537.66|539.66|537.66|539.66|537.66|0
1640656370000|2021-12-28 01:52:50|539.79|537.79|540.03|538.03|540.03|538.03|539.79|537.79|0
1640656380000|2021-12-28 01:53:00|539.9|537.9|540.03|538.03|540.03|538.03|539.9|537.9|0
1640656390000|2021-12-28 01:53:10|539.9|537.9|540.03|538.03|540.03|538.03|539.9|537.9|0
1640656400000|2021-12-28 01:53:20|539.9|537.9|540.03|538.03|540.03|538.03|539.9|537.9|0
1640656410000|2021-12-28 01:53:30|540.27|538.27|540.27|538.27|540.27|538.27|540.27|538.27|0
1640656430000|2021-12-28 01:53:50|540.51|538.51|540.51|538.51|540.51|538.51|540.51|538.51|0
1640656440000|2021-12-28 01:54:00|540.27|538.27|540.27|538.27|540.51|538.51|540.27|538.27|0
1640656450000|2021-12-28 01:54:10|540.51|538.51|540.51|538.51|540.51|538.51|540.51|538.51|0
1640656470000|2021-12-28 01:54:30|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656480000|2021-12-28 01:54:40|541.47|539.47|541.83|539.83|541.95|539.95|541.47|539.47|0
1640656490000|2021-12-28 01:54:50|541.71|539.71|542.43|540.43|542.43|540.43|541.71|539.71|0
1640656500000|2021-12-28 01:55:00|542.19|540.19|542.43|540.43|542.43|540.43|542.19|540.19|0
1640656510000|2021-12-28 01:55:10|542.31|540.31|542.43|540.43|542.43|540.43|542.31|540.31|0
1640656520000|2021-12-28 01:55:20|542.19|540.19|542.43|540.43|542.43|540.43|542.19|540.19|0
1640656560000|2021-12-28 01:56:00|542.19|540.19|542.19|540.19|542.31|540.31|542.19|540.19|0
1640656570000|2021-12-28 01:56:10|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640656580000|2021-12-28 01:56:20|542.19|540.19|542.07|540.07|542.19|540.19|542.07|540.07|0
1640656590000|2021-12-28 01:56:30|541.95|539.95|542.19|540.19|542.19|540.19|541.95|539.95|0
1640656600000|2021-12-28 01:56:40|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640656620000|2021-12-28 01:57:00|542.19|540.19|542.19|540.19|542.19|540.19|542.07|540.07|0
1640656630000|2021-12-28 01:57:10|541.95|539.95|541.71|539.71|541.95|539.95|541.71|539.71|0
1640656650000|2021-12-28 01:57:30|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640656670000|2021-12-28 01:57:50|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656680000|2021-12-28 01:58:00|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640656710000|2021-12-28 01:58:30|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656720000|2021-12-28 01:58:40|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640656740000|2021-12-28 01:59:00|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640656760000|2021-12-28 01:59:20|541.58|539.58|541.71|539.71|541.71|539.71|541.58|539.58|0
1640656770000|2021-12-28 01:59:30|541.82|539.82|542.19|540.19|542.19|540.19|541.82|539.82|0
1640656780000|2021-12-28 01:59:40|541.95|539.95|541.82|539.82|541.95|539.95|541.82|539.82|0
1640656790000|2021-12-28 01:59:50|541.71|539.71|541.47|539.47|541.71|539.71|541.47|539.47|0
1640656800000|2021-12-28 02:00:00|541.23|539.23|541.47|539.47|541.47|539.47|541.23|539.23|0
1640656810000|2021-12-28 02:00:10|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656830000|2021-12-28 02:00:30|541.47|539.47|541.47|539.47|541.58|539.58|541.47|539.47|0
1640656850000|2021-12-28 02:00:50|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640656880000|2021-12-28 02:01:20|540.99|538.99|540.75|538.75|540.99|538.99|540.75|538.75|0
1640656890000|2021-12-28 02:01:30|540.51|538.51|540.51|538.51|540.51|538.51|540.51|538.51|0
1640656930000|2021-12-28 02:02:10|540.26|538.26|540.26|538.26|540.26|538.26|540.26|538.26|0
1640656950000|2021-12-28 02:02:30|540.02|538.02|540.26|538.26|540.26|538.26|540.02|538.02|0
1640656970000|2021-12-28 02:02:50|540.02|538.02|540.02|538.02|540.02|538.02|540.02|538.02|0
1640656980000|2021-12-28 02:03:00|540.26|538.26|540.02|538.02|540.26|538.26|540.02|538.02|0
1640657000000|2021-12-28 02:03:20|540.26|538.26|540.26|538.26|540.26|538.26|540.26|538.26|0
1640657020000|2021-12-28 02:03:40|540.02|538.02|540.02|538.02|540.02|538.02|540.02|538.02|0
1640657040000|2021-12-28 02:04:00|540.14|538.14|540.02|538.02|540.14|538.14|540.02|538.02|0
1640657050000|2021-12-28 02:04:10|540.26|538.26|540.02|538.02|540.26|538.26|540.02|538.02|0
1640657060000|2021-12-28 02:04:20|540.14|538.14|540.26|538.26|540.26|538.26|540.14|538.14|0
1640657070000|2021-12-28 02:04:30|540.5|538.5|540.38|538.38|540.5|538.5|540.26|538.26|0
1640657080000|2021-12-28 02:04:40|540.5|538.5|540.26|538.26|540.5|538.5|540.26|538.26|0
1640657100000|2021-12-28 02:05:00|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657110000|2021-12-28 02:05:10|540.86|538.86|540.74|538.74|540.86|538.86|540.74|538.74|0
1640657120000|2021-12-28 02:05:20|540.86|538.86|540.74|538.74|540.98|538.98|540.74|538.74|0
1640657130000|2021-12-28 02:05:30|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657140000|2021-12-28 02:05:40|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657150000|2021-12-28 02:05:50|540.62|538.62|540.98|538.98|540.98|538.98|540.62|538.62|0
1640657160000|2021-12-28 02:06:00|540.74|538.74|540.74|538.74|540.74|538.74|540.74|538.74|0
1640657180000|2021-12-28 02:06:20|540.5|538.5|540.5|538.5|540.5|538.5|540.5|538.5|0
1640657190000|2021-12-28 02:06:30|540.74|538.74|540.74|538.74|540.74|538.74|540.74|538.74|0
1640657210000|2021-12-28 02:06:50|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657230000|2021-12-28 02:07:10|540.62|538.62|540.62|538.62|540.62|538.62|540.62|538.62|0
1640657240000|2021-12-28 02:07:20|540.26|538.26|540.26|538.26|540.26|538.26|540.26|538.26|0
1640657250000|2021-12-28 02:07:30|540.5|538.5|540.5|538.5|540.5|538.5|540.5|538.5|0
1640657260000|2021-12-28 02:07:40|540.74|538.74|540.74|538.74|540.74|538.74|540.74|538.74|0
1640657280000|2021-12-28 02:08:00|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657290000|2021-12-28 02:08:10|540.98|538.98|540.74|538.74|540.98|538.98|540.74|538.74|0
1640657310000|2021-12-28 02:08:30|540.62|538.62|540.62|538.62|540.62|538.62|540.62|538.62|0
1640657320000|2021-12-28 02:08:40|540.5|538.5|540.74|538.74|540.74|538.74|540.5|538.5|0
1640657330000|2021-12-28 02:08:50|540.62|538.62|540.5|538.5|540.62|538.62|540.5|538.5|0
1640657340000|2021-12-28 02:09:00|540.74|538.74|540.74|538.74|540.74|538.74|540.74|538.74|0
1640657360000|2021-12-28 02:09:20|540.98|538.98|540.98|538.98|540.98|538.98|540.98|538.98|0
1640657370000|2021-12-28 02:09:30|540.74|538.74|540.98|538.98|540.98|538.98|540.74|538.74|0
1640657380000|2021-12-28 02:09:40|540.74|538.74|540.74|538.74|540.74|538.74|540.74|538.74|0
1640657390000|2021-12-28 02:09:50|540.98|538.98|540.98|538.98|540.98|538.98|540.98|538.98|0
1640657430000|2021-12-28 02:10:30|541.22|539.22|541.22|539.22|541.22|539.22|541.22|539.22|0
1640657450000|2021-12-28 02:10:50|541.1|539.1|541.1|539.1|541.22|539.22|541.1|539.1|0
1640657460000|2021-12-28 02:11:00|540.98|538.98|541.22|539.22|541.22|539.22|540.98|538.98|0
1640657500000|2021-12-28 02:11:40|541.46|539.46|541.46|539.46|541.46|539.46|541.46|539.46|0
1640657510000|2021-12-28 02:11:50|540.98|538.98|541.22|539.22|541.22|539.22|540.98|538.98|0
1640657520000|2021-12-28 02:12:00|541.1|539.1|541.22|539.22|541.22|539.22|541.1|539.1|0
1640657530000|2021-12-28 02:12:10|541.1|539.1|540.98|538.98|541.1|539.1|540.98|538.98|0
1640657550000|2021-12-28 02:12:30|540.86|538.86|540.86|538.86|540.86|538.86|540.86|538.86|0
1640657560000|2021-12-28 02:12:40|540.74|538.74|540.86|538.86|540.86|538.86|540.74|538.74|0
1640657570000|2021-12-28 02:12:50|540.74|538.74|540.5|538.5|540.74|538.74|540.5|538.5|0
1640657580000|2021-12-28 02:13:00|540.74|538.74|540.74|538.74|540.74|538.74|540.62|538.62|0
1640657600000|2021-12-28 02:13:20|540.62|538.62|540.74|538.74|540.74|538.74|540.62|538.62|0
1640657660000|2021-12-28 02:14:20|540.5|538.5|540.5|538.5|540.5|538.5|540.5|538.5|0
1640657670000|2021-12-28 02:14:30|540.38|538.38|540.5|538.5|540.5|538.5|540.38|538.38|0
1640657700000|2021-12-28 02:15:00|540.62|538.62|540.38|538.38|540.62|538.62|540.38|538.38|0
1640657710000|2021-12-28 02:15:10|540.5|538.5|540.5|538.5|540.5|538.5|540.5|538.5|0
1640657730000|2021-12-28 02:15:30|540.62|538.62|540.5|538.5|540.62|538.62|540.5|538.5|0
1640657750000|2021-12-28 02:15:50|540.26|538.26|540.26|538.26|540.37|538.37|540.26|538.26|0
1640657760000|2021-12-28 02:16:00|540.5|538.5|540.5|538.5|540.5|538.5|540.5|538.5|0
1640657770000|2021-12-28 02:16:10|540.26|538.26|540.5|538.5|540.5|538.5|540.26|538.26|0
1640657780000|2021-12-28 02:16:20|540.37|538.37|540.26|538.26|540.37|538.37|540.26|538.26|0
1640657790000|2021-12-28 02:16:30|540.37|538.37|540.5|538.5|540.74|538.74|540.37|538.37|0
1640657810000|2021-12-28 02:16:50|540.37|538.37|540.37|538.37|540.37|538.37|540.37|538.37|0
1640657820000|2021-12-28 02:17:00|540.26|538.26|540.26|538.26|540.26|538.26|540.26|538.26|0
1640657860000|2021-12-28 02:17:40|540.13|538.13|540.13|538.13|540.13|538.13|540.13|538.13|0
1640657870000|2021-12-28 02:17:50|540.02|538.02|540.02|538.02|540.02|538.02|540.02|538.02|0
1640657880000|2021-12-28 02:18:00|539.78|537.78|539.78|537.78|539.78|537.78|539.78|537.78|0
1640657900000|2021-12-28 02:18:20|540.02|538.02|540.02|538.02|540.13|538.13|540.02|538.02|0
1640657910000|2021-12-28 02:18:30|539.78|537.78|539.78|537.78|539.78|537.78|539.78|537.78|0
1640657930000|2021-12-28 02:18:50|539.65|537.65|539.65|537.65|539.65|537.65|539.65|537.65|0
1640657940000|2021-12-28 02:19:00|539.78|537.78|539.78|537.78|539.78|537.78|539.78|537.78|0
1640657950000|2021-12-28 02:19:10|539.54|537.54|538.82|536.82|539.54|537.54|538.82|536.82|0
1640657970000|2021-12-28 02:19:30|539.06|537.06|539.06|537.06|539.17|537.17|539.06|537.06|0
1640657980000|2021-12-28 02:19:40|538.82|536.82|538.82|536.82|538.82|536.82|538.82|536.82|0
1640657990000|2021-12-28 02:19:50|538.58|536.58|538.58|536.58|538.58|536.58|538.58|536.58|0
1640658000000|2021-12-28 02:20:00|538.82|536.82|538.82|536.82|538.82|536.82|538.82|536.82|0
1640658010000|2021-12-28 02:20:10|538.69|536.69|538.82|536.82|539.06|537.06|538.69|536.69|0
1640658020000|2021-12-28 02:20:20|538.58|536.58|538.58|536.58|538.58|536.58|538.58|536.58|0
1640658030000|2021-12-28 02:20:30|538.82|536.82|538.82|536.82|538.82|536.82|538.82|536.82|0
1640658070000|2021-12-28 02:21:10|539.06|537.06|539.06|537.06|539.06|537.06|539.06|537.06|0
1640658080000|2021-12-28 02:21:20|539.3|537.3|539.3|537.3|539.54|537.54|539.3|537.3|0
1640658090000|2021-12-28 02:21:30|539.41|537.41|539.3|537.3|539.41|537.41|539.3|537.3|0
1640658110000|2021-12-28 02:21:50|539.17|537.17|539.06|537.06|539.17|537.17|539.06|537.06|0
1640658140000|2021-12-28 02:22:20|539.17|537.17|539.05|537.05|539.17|537.17|539.05|537.05|0
1640658150000|2021-12-28 02:22:30|538.93|536.93|539.05|537.05|539.05|537.05|538.93|536.93|0
1640658160000|2021-12-28 02:22:40|538.93|536.93|539.05|537.05|539.17|537.17|538.93|536.93|0
1640658190000|2021-12-28 02:23:10|538.93|536.93|539.05|537.05|539.05|537.05|538.81|536.81|0
1640658200000|2021-12-28 02:23:20|538.81|536.81|538.81|536.81|538.81|536.81|538.81|536.81|0
1640658210000|2021-12-28 02:23:30|538.93|536.93|538.81|536.81|539.05|537.05|538.81|536.81|0
1640658230000|2021-12-28 02:23:50|538.69|536.69|538.69|536.69|538.81|536.81|538.69|536.69|0
1640658240000|2021-12-28 02:24:00|538.57|536.57|538.69|536.69|538.69|536.69|538.57|536.57|0
1640658250000|2021-12-28 02:24:10|538.81|536.81|538.81|536.81|538.81|536.81|538.57|536.57|0
1640658300000|2021-12-28 02:25:00|538.57|536.57|538.57|536.57|538.57|536.57|538.57|536.57|0
1640658310000|2021-12-28 02:25:10|538.33|536.33|538.33|536.33|538.33|536.33|538.33|536.33|0
1640658320000|2021-12-28 02:25:20|538.57|536.57|538.57|536.57|538.57|536.57|538.57|536.57|0
1640658340000|2021-12-28 02:25:40|539.29|537.29|539.05|537.05|539.29|537.29|539.05|537.05|0
1640658350000|2021-12-28 02:25:50|538.93|536.93|538.81|536.81|539.05|537.05|538.81|536.81|0
1640658360000|2021-12-28 02:26:00|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1640658370000|2021-12-28 02:26:10|538.81|536.81|539.05|537.05|539.05|537.05|538.81|536.81|0
1640658380000|2021-12-28 02:26:20|538.93|536.93|538.81|536.81|539.05|537.05|538.81|536.81|0
1640658390000|2021-12-28 02:26:30|538.93|536.93|538.93|536.93|539.05|537.05|538.93|536.93|0
1640658400000|2021-12-28 02:26:40|538.81|536.81|538.81|536.81|538.81|536.81|538.81|536.81|0
1640658430000|2021-12-28 02:27:10|538.69|536.69|538.81|536.81|538.81|536.81|538.57|536.57|0
1640658440000|2021-12-28 02:27:20|539.05|537.05|538.81|536.81|539.05|537.05|538.81|536.81|0
1640658450000|2021-12-28 02:27:30|538.93|536.93|539.05|537.05|539.05|537.05|538.93|536.93|0
1640658480000|2021-12-28 02:28:00|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658490000|2021-12-28 02:28:10|539.17|537.17|539.05|537.05|539.17|537.17|539.05|537.05|0
1640658500000|2021-12-28 02:28:20|539.17|537.17|539.05|537.05|539.17|537.17|539.05|537.05|0
1640658510000|2021-12-28 02:28:30|538.93|536.93|539.05|537.05|539.05|537.05|538.81|536.81|0
1640658520000|2021-12-28 02:28:40|539.17|537.17|539.05|537.05|539.17|537.17|539.05|537.05|0
1640658530000|2021-12-28 02:28:50|539.17|537.17|539.17|537.17|539.29|537.29|539.17|537.17|0
1640658540000|2021-12-28 02:29:00|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658550000|2021-12-28 02:29:10|539.17|537.17|539.29|537.29|539.29|537.29|539.17|537.17|0
1640658560000|2021-12-28 02:29:20|539.05|537.05|539.29|537.29|539.29|537.29|539.05|537.05|0
1640658590000|2021-12-28 02:29:50|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640658600000|2021-12-28 02:30:00|539.65|537.65|539.53|537.53|539.65|537.65|539.53|537.53|0
1640658610000|2021-12-28 02:30:10|539.41|537.41|539.41|537.41|539.53|537.53|539.41|537.41|0
1640658620000|2021-12-28 02:30:20|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658640000|2021-12-28 02:30:40|539.17|537.17|539.05|537.05|539.17|537.17|539.05|537.05|0
1640658660000|2021-12-28 02:31:00|539.17|537.17|539.17|537.17|539.17|537.17|539.17|537.17|0
1640658670000|2021-12-28 02:31:10|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658730000|2021-12-28 02:32:10|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640658740000|2021-12-28 02:32:20|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658780000|2021-12-28 02:33:00|539.41|537.41|539.53|537.53|539.53|537.53|539.29|537.29|0
1640658800000|2021-12-28 02:33:20|539.77|537.77|539.53|537.53|539.77|537.77|539.53|537.53|0
1640658810000|2021-12-28 02:33:30|539.65|537.65|539.65|537.65|539.65|537.65|539.65|537.65|0
1640658820000|2021-12-28 02:33:40|539.77|537.77|539.77|537.77|539.77|537.77|539.77|537.77|0
1640658830000|2021-12-28 02:33:50|539.89|537.89|539.77|537.77|539.89|537.89|539.77|537.77|0
1640658840000|2021-12-28 02:34:00|539.53|537.53|539.65|537.65|539.65|537.65|539.53|537.53|0
1640658850000|2021-12-28 02:34:10|539.53|537.53|539.53|537.53|539.65|537.65|539.53|537.53|0
1640658870000|2021-12-28 02:34:30|539.41|537.41|539.29|537.29|539.41|537.41|539.29|537.29|0
1640658910000|2021-12-28 02:35:10|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640658920000|2021-12-28 02:35:20|539.41|537.41|539.41|537.41|539.41|537.41|539.41|537.41|0
1640658930000|2021-12-28 02:35:30|539.53|537.53|539.29|537.29|539.53|537.53|539.29|537.29|0
1640658950000|2021-12-28 02:35:50|539.41|537.41|539.41|537.41|539.41|537.41|539.29|537.29|0
1640658960000|2021-12-28 02:36:00|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640658970000|2021-12-28 02:36:10|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1640658980000|2021-12-28 02:36:20|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640658990000|2021-12-28 02:36:30|539.65|537.65|539.77|537.77|539.77|537.77|539.65|537.65|0
1640659000000|2021-12-28 02:36:40|540.01|538.01|539.77|537.77|540.01|538.01|539.77|537.77|0
1640659010000|2021-12-28 02:36:50|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640659030000|2021-12-28 02:37:10|539.41|537.41|539.29|537.29|539.41|537.41|539.29|537.29|0
1640659050000|2021-12-28 02:37:30|539.53|537.53|539.53|537.53|539.53|537.53|539.53|537.53|0
1640659060000|2021-12-28 02:37:40|539.77|537.77|539.77|537.77|539.77|537.77|539.77|537.77|0
1640659080000|2021-12-28 02:38:00|539.89|537.89|539.89|537.89|539.89|537.89|539.89|537.89|0
1640659090000|2021-12-28 02:38:10|540.01|538.01|539.77|537.77|540.01|538.01|539.77|537.77|0
1640659110000|2021-12-28 02:38:30|540.01|538.01|540.01|538.01|540.01|538.01|540.01|538.01|0
1640659140000|2021-12-28 02:39:00|540.25|538.25|540.01|538.01|540.25|538.25|540.01|538.01|0
1640659170000|2021-12-28 02:39:30|539.77|537.77|540.01|538.01|540.01|538.01|539.77|537.77|0
1640659180000|2021-12-28 02:39:40|540.25|538.25|540.25|538.25|540.25|538.25|540.25|538.25|0
1640659190000|2021-12-28 02:39:50|540.01|538.01|540.01|538.01|540.01|538.01|540.01|538.01|0
1640659200000|2021-12-28 02:40:00|540.13|538.13|540.25|538.25|540.25|538.25|540.13|538.13|0
1640659220000|2021-12-28 02:40:20|540.37|538.37|540.37|538.37|540.37|538.37|540.37|538.37|0
1640659230000|2021-12-28 02:40:30|540.49|538.49|540.49|538.49|540.49|538.49|540.49|538.49|0
1640659260000|2021-12-28 02:41:00|540.37|538.37|540.25|538.25|540.49|538.49|540.25|538.25|0
1640659270000|2021-12-28 02:41:10|540.49|538.49|540.49|538.49|540.49|538.49|540.25|538.25|0
1640659280000|2021-12-28 02:41:20|540.25|538.25|540.49|538.49|540.49|538.49|540.25|538.25|0
1640659290000|2021-12-28 02:41:30|540.25|538.25|540.49|538.49|540.49|538.49|540.25|538.25|0
1640659310000|2021-12-28 02:41:50|540.73|538.73|540.49|538.49|540.73|538.73|540.49|538.49|0
1640659320000|2021-12-28 02:42:00|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640659330000|2021-12-28 02:42:10|540.61|538.61|540.73|538.73|540.73|538.73|540.49|538.49|0
1640659390000|2021-12-28 02:43:10|540.97|538.97|540.73|538.73|540.97|538.97|540.73|538.73|0
1640659400000|2021-12-28 02:43:20|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659410000|2021-12-28 02:43:30|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640659420000|2021-12-28 02:43:40|540.73|538.73|540.85|538.85|540.85|538.85|540.73|538.73|0
1640659430000|2021-12-28 02:43:50|540.73|538.73|540.73|538.73|540.85|538.85|540.73|538.73|0
1640659450000|2021-12-28 02:44:10|540.6|538.6|540.6|538.6|540.6|538.6|540.6|538.6|0
1640659460000|2021-12-28 02:44:20|540.73|538.73|540.84|538.84|540.97|538.97|540.73|538.73|0
1640659470000|2021-12-28 02:44:30|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659480000|2021-12-28 02:44:40|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640659490000|2021-12-28 02:44:50|540.84|538.84|540.97|538.97|540.97|538.97|540.84|538.84|0
1640659500000|2021-12-28 02:45:00|541.09|539.09|541.21|539.21|541.21|539.21|541.09|539.09|0
1640659510000|2021-12-28 02:45:10|541.09|539.09|541.21|539.21|541.21|539.21|541.09|539.09|0
1640659520000|2021-12-28 02:45:20|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659530000|2021-12-28 02:45:30|541.21|539.21|541.21|539.21|541.21|539.21|541.21|539.21|0
1640659550000|2021-12-28 02:45:50|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659560000|2021-12-28 02:46:00|541.21|539.21|541.21|539.21|541.21|539.21|541.21|539.21|0
1640659580000|2021-12-28 02:46:20|541.45|539.45|541.21|539.21|541.45|539.45|541.21|539.21|0
1640659590000|2021-12-28 02:46:30|541.33|539.33|541.21|539.21|541.33|539.33|541.21|539.21|0
1640659600000|2021-12-28 02:46:40|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659610000|2021-12-28 02:46:50|540.73|538.73|540.84|538.84|540.84|538.84|540.73|538.73|0
1640659620000|2021-12-28 02:47:00|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640659630000|2021-12-28 02:47:10|540.84|538.84|540.73|538.73|540.84|538.84|540.73|538.73|0
1640659720000|2021-12-28 02:48:40|540.6|538.6|540.73|538.73|540.73|538.73|540.6|538.6|0
1640659730000|2021-12-28 02:48:50|540.49|538.49|540.49|538.49|540.49|538.49|540.49|538.49|0
1640659750000|2021-12-28 02:49:10|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640659760000|2021-12-28 02:49:20|540.6|538.6|540.6|538.6|540.6|538.6|540.6|538.6|0
1640659770000|2021-12-28 02:49:30|540.49|538.49|540.73|538.73|540.73|538.73|540.49|538.49|0
1640659780000|2021-12-28 02:49:40|540.6|538.6|540.49|538.49|540.6|538.6|540.49|538.49|0
1640659800000|2021-12-28 02:50:00|540.73|538.73|540.49|538.49|540.73|538.73|540.49|538.49|0
1640659820000|2021-12-28 02:50:20|540.6|538.6|540.73|538.73|540.73|538.73|540.6|538.6|0
1640659840000|2021-12-28 02:50:40|540.97|538.97|540.84|538.84|540.97|538.97|540.84|538.84|0
1640659850000|2021-12-28 02:50:50|540.97|538.97|540.97|538.97|540.97|538.97|540.97|538.97|0
1640659860000|2021-12-28 02:51:00|541.08|539.08|540.97|538.97|541.08|539.08|540.97|538.97|0
1640659920000|2021-12-28 02:52:00|540.84|538.84|540.73|538.73|540.97|538.97|540.73|538.73|0
1640659930000|2021-12-28 02:52:10|540.84|538.84|540.97|538.97|540.97|538.97|540.84|538.84|0
1640659940000|2021-12-28 02:52:20|540.84|538.84|540.97|538.97|540.97|538.97|540.84|538.84|0
1640659980000|2021-12-28 02:53:00|540.84|538.84|540.73|538.73|540.84|538.84|540.73|538.73|0
1640659990000|2021-12-28 02:53:10|540.84|538.84|540.97|538.97|540.97|538.97|540.84|538.84|0
1640660000000|2021-12-28 02:53:20|540.84|538.84|540.97|538.97|540.97|538.97|540.73|538.73|0
1640660020000|2021-12-28 02:53:40|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640660040000|2021-12-28 02:54:00|540.49|538.49|540.49|538.49|540.49|538.49|540.49|538.49|0
1640660050000|2021-12-28 02:54:10|540.6|538.6|540.49|538.49|540.73|538.73|540.49|538.49|0
1640660060000|2021-12-28 02:54:20|540.6|538.6|540.6|538.6|540.6|538.6|540.49|538.49|0
1640660070000|2021-12-28 02:54:30|540.49|538.49|540.73|538.73|540.73|538.73|540.49|538.49|0
1640660080000|2021-12-28 02:54:40|540.6|538.6|540.48|538.48|540.6|538.6|540.48|538.48|0
1640660100000|2021-12-28 02:55:00|540.6|538.6|540.6|538.6|540.6|538.6|540.6|538.6|0
1640660110000|2021-12-28 02:55:10|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640660130000|2021-12-28 02:55:30|540.6|538.6|540.6|538.6|540.73|538.73|540.48|538.48|0
1640660140000|2021-12-28 02:55:40|540.48|538.48|540.48|538.48|540.48|538.48|540.48|538.48|0
1640660200000|2021-12-28 02:56:40|540.24|538.24|540.24|538.24|540.24|538.24|540.24|538.24|0
1640660210000|2021-12-28 02:56:50|540.48|538.48|540.24|538.24|540.48|538.48|540.24|538.24|0
1640660250000|2021-12-28 02:57:30|540.48|538.48|540.48|538.48|540.48|538.48|540.48|538.48|0
1640660260000|2021-12-28 02:57:40|540.36|538.36|540.24|538.24|540.48|538.48|540.24|538.24|0
1640660280000|2021-12-28 02:58:00|540.48|538.48|540.48|538.48|540.48|538.48|540.48|538.48|0
1640660330000|2021-12-28 02:58:50|540.6|538.6|540.72|538.72|540.72|538.72|540.6|538.6|0
1640660340000|2021-12-28 02:59:00|540.6|538.6|540.24|538.24|540.6|538.6|540.24|538.24|0
1640660400000|2021-12-28 03:00:00|540.48|538.48|540|538|540.48|538.48|540|538|0
1640660430000|2021-12-28 03:00:30|540.24|538.24|540.24|538.24|540.24|538.24|540.24|538.24|0
1640660450000|2021-12-28 03:00:50|540.36|538.36|540.24|538.24|540.36|538.36|540.24|538.24|0
1640660460000|2021-12-28 03:01:00|540.48|538.48|540.48|538.48|540.48|538.48|540.48|538.48|0
1640660480000|2021-12-28 03:01:20|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640660500000|2021-12-28 03:01:40|540.96|538.96|540.96|538.96|540.96|538.96|540.96|538.96|0
1640660510000|2021-12-28 03:01:50|541.2|539.2|541.2|539.2|541.2|539.2|541.2|539.2|0
1640660530000|2021-12-28 03:02:10|540.96|538.96|540.96|538.96|540.96|538.96|540.96|538.96|0
1640660570000|2021-12-28 03:02:50|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640660580000|2021-12-28 03:03:00|540.48|538.48|540.72|538.72|540.72|538.72|540.48|538.48|0
1640660600000|2021-12-28 03:03:20|540.6|538.6|540.6|538.6|540.6|538.6|540.6|538.6|0
1640660610000|2021-12-28 03:03:30|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640660620000|2021-12-28 03:03:40|540.84|538.84|540.84|538.84|540.84|538.84|540.84|538.84|0
1640660630000|2021-12-28 03:03:50|540.72|538.72|540.84|538.84|540.84|538.84|540.72|538.72|0
1640660640000|2021-12-28 03:04:00|540.96|538.96|540.96|538.96|540.96|538.96|540.84|538.84|0
1640660650000|2021-12-28 03:04:10|540.84|538.84|540.96|538.96|540.96|538.96|540.84|538.84|0
1640660660000|2021-12-28 03:04:20|540.84|538.84|540.72|538.72|540.96|538.96|540.72|538.72|0
1640660670000|2021-12-28 03:04:30|540.84|538.84|540.84|538.84|540.84|538.84|540.84|538.84|0
1640660680000|2021-12-28 03:04:40|540.72|538.72|540.96|538.96|540.96|538.96|540.72|538.72|0
1640660690000|2021-12-28 03:04:50|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640660700000|2021-12-28 03:05:00|540.96|538.96|540.96|538.96|540.96|538.96|540.96|538.96|0
1640660710000|2021-12-28 03:05:10|540.48|538.48|540.72|538.72|540.72|538.72|540.48|538.48|0
1640660720000|2021-12-28 03:05:20|540.6|538.6|540.72|538.72|540.72|538.72|540.6|538.6|0
1640660730000|2021-12-28 03:05:30|540.48|538.48|540.48|538.48|540.48|538.48|540.48|538.48|0
1640660740000|2021-12-28 03:05:40|540.6|538.6|540.48|538.48|540.6|538.6|540.48|538.48|0
1640660750000|2021-12-28 03:05:50|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640660760000|2021-12-28 03:06:00|540.84|538.84|540.72|538.72|540.96|538.96|540.72|538.72|0
1640660840000|2021-12-28 03:07:20|540.48|538.48|540.72|538.72|540.72|538.72|540.48|538.48|0
1640660850000|2021-12-28 03:07:30|540.96|538.96|540.96|538.96|540.96|538.96|540.96|538.96|0
1640660870000|2021-12-28 03:07:50|540.84|538.84|540.96|538.96|540.96|538.96|540.84|538.84|0
1640660880000|2021-12-28 03:08:00|540.72|538.72|540.96|538.96|540.96|538.96|540.72|538.72|0
1640660960000|2021-12-28 03:09:20|541.2|539.2|541.2|539.2|541.2|539.2|541.2|539.2|0
1640660970000|2021-12-28 03:09:30|540.96|538.96|540.96|538.96|540.96|538.96|540.96|538.96|0
1640661020000|2021-12-28 03:10:20|540.72|538.72|540.72|538.72|540.72|538.72|540.72|538.72|0
1640661040000|2021-12-28 03:10:40|540.48|538.48|540.24|538.24|540.48|538.48|540.24|538.24|0
1640661050000|2021-12-28 03:10:50|540|538|540|538|540|538|540|538|0
1640661060000|2021-12-28 03:11:00|540.24|538.24|540|538|540.24|538.24|540|538|0
1640661070000|2021-12-28 03:11:10|540.11|538.11|540.24|538.24|540.24|538.24|540.11|538.11|0
1640661080000|2021-12-28 03:11:20|540|538|540|538|540|538|540|538|0
1640661100000|2021-12-28 03:11:40|539.76|537.76|539.76|537.76|539.76|537.76|539.76|537.76|0
1640661120000|2021-12-28 03:12:00|539.52|537.52|539.52|537.52|539.52|537.52|539.52|537.52|0
1640661150000|2021-12-28 03:12:30|540|538|540.11|538.11|540.11|538.11|540|538|0
1640661160000|2021-12-28 03:12:40|540.24|538.24|540.11|538.11|540.24|538.24|540.11|538.11|0
1640661170000|2021-12-28 03:12:50|540|538|540|538|540|538|540|538|0
1640661190000|2021-12-28 03:13:10|540.24|538.24|540.11|538.11|540.24|538.24|540.11|538.11|0
1640661200000|2021-12-28 03:13:20|540.24|538.24|540.11|538.11|540.24|538.24|540.11|538.11|0
1640661210000|2021-12-28 03:13:30|540.24|538.24|540.11|538.11|540.24|538.24|540.11|538.11|0
1640661220000|2021-12-28 03:13:40|540.24|538.24|540.11|538.11|540.24|538.24|540.11|538.11|0
1640661230000|2021-12-28 03:13:50|540|538|539.76|537.76|540|538|539.76|537.76|0
1640661240000|2021-12-28 03:14:00|539.87|537.87|540|538|540|538|539.87|537.87|0
1640661260000|2021-12-28 03:14:20|539.87|537.87|540|538|540|538|539.87|537.87|0
1640661330000|2021-12-28 03:15:30|540.11|538.11|540|538|540.24|538.24|540|538|0
1640661340000|2021-12-28 03:15:40|540.24|538.24|540.24|538.24|540.24|538.24|540.24|538.24|0
1640661360000|2021-12-28 03:16:00|540.11|538.11|540.11|538.11|540.11|538.11|540|538|0
1640661370000|2021-12-28 03:16:10|540.24|538.24|540|538|540.24|538.24|540|538|0
1640661400000|2021-12-28 03:16:40|539.87|537.87|539.76|537.76|539.87|537.87|539.76|537.76|0
1640661410000|2021-12-28 03:16:50|540|538|540|538|540|538|540|538|0
1640661430000|2021-12-28 03:17:10|539.76|537.76|539.76|537.76|539.76|537.76|539.76|537.76|0
1640661440000|2021-12-28 03:17:20|539.75|537.75|539.75|537.75|539.75|537.75|539.75|537.75|0
1640661510000|2021-12-28 03:18:30|539.51|537.51|539.51|537.51|539.75|537.75|539.51|537.51|0
1640661530000|2021-12-28 03:18:50|539.39|537.39|539.51|537.51|539.51|537.51|539.39|537.39|0
1640661540000|2021-12-28 03:19:00|539.75|537.75|539.51|537.51|539.75|537.75|539.51|537.51|0
1640661550000|2021-12-28 03:19:10|539.75|537.75|539.75|537.75|539.75|537.75|539.75|537.75|0
1640661560000|2021-12-28 03:19:20|539.63|537.63|539.63|537.63|539.63|537.63|539.63|537.63|0
1640661570000|2021-12-28 03:19:30|539.51|537.51|539.51|537.51|539.51|537.51|539.51|537.51|0
1640661580000|2021-12-28 03:19:40|539.75|537.75|539.75|537.75|539.75|537.75|539.75|537.75|0
1640661600000|2021-12-28 03:20:00|539.51|537.51|539.51|537.51|539.51|537.51|539.51|537.51|0
1640661630000|2021-12-28 03:20:30|539.63|537.63|539.51|537.51|539.75|537.75|539.51|537.51|0
1640661650000|2021-12-28 03:20:50|539.27|537.27|539.27|537.27|539.27|537.27|539.27|537.27|0
1640661660000|2021-12-28 03:21:00|539.51|537.51|539.51|537.51|539.51|537.51|539.51|537.51|0
1640661690000|2021-12-28 03:21:30|539.27|537.27|539.27|537.27|539.27|537.27|539.27|537.27|0
1640661710000|2021-12-28 03:21:50|539.51|537.51|539.51|537.51|539.51|537.51|539.27|537.27|0
1640661720000|2021-12-28 03:22:00|539.39|537.39|539.27|537.27|539.51|537.51|539.27|537.27|0
1640661730000|2021-12-28 03:22:10|539.51|537.51|539.27|537.27|539.51|537.51|539.27|537.27|0
1640661850000|2021-12-28 03:24:10|539.51|537.51|539.51|537.51|539.51|537.51|539.51|537.51|0
1640661930000|2021-12-28 03:25:30|539.75|537.75|539.75|537.75|539.75|537.75|539.75|537.75|0
1640661940000|2021-12-28 03:25:40|539.63|537.63|539.63|537.63|539.75|537.75|539.63|537.63|0
1640661950000|2021-12-28 03:25:50|539.51|537.51|539.75|537.75|539.75|537.75|539.51|537.51|0
1640661960000|2021-12-28 03:26:00|539.51|537.51|539.63|537.63|539.75|537.75|539.51|537.51|0
1640661970000|2021-12-28 03:26:10|539.51|537.51|539.51|537.51|539.51|537.51|539.51|537.51|0
1640662000000|2021-12-28 03:26:40|539.75|537.75|539.75|537.75|539.75|537.75|539.75|537.75|0
1640662020000|2021-12-28 03:27:00|539.87|537.87|539.87|537.87|539.87|537.87|539.87|537.87|0
1640662030000|2021-12-28 03:27:10|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662070000|2021-12-28 03:27:50|539.75|537.75|539.99|537.99|539.99|537.99|539.75|537.75|0
1640662140000|2021-12-28 03:29:00|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662150000|2021-12-28 03:29:10|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662160000|2021-12-28 03:29:20|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662170000|2021-12-28 03:29:30|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662180000|2021-12-28 03:29:40|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662190000|2021-12-28 03:29:50|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662200000|2021-12-28 03:30:00|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662210000|2021-12-28 03:30:10|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662220000|2021-12-28 03:30:20|540.23|538.23|540.47|538.47|540.47|538.47|540.23|538.23|0
1640662230000|2021-12-28 03:30:30|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662240000|2021-12-28 03:30:40|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662260000|2021-12-28 03:31:00|540.71|538.71|540.71|538.71|540.71|538.71|540.71|538.71|0
1640662280000|2021-12-28 03:31:20|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662290000|2021-12-28 03:31:30|540.59|538.59|540.47|538.47|540.59|538.59|540.47|538.47|0
1640662300000|2021-12-28 03:31:40|540.35|538.35|540.23|538.23|540.35|538.35|540.23|538.23|0
1640662330000|2021-12-28 03:32:10|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662380000|2021-12-28 03:33:00|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662390000|2021-12-28 03:33:10|540.71|538.71|540.47|538.47|540.71|538.71|540.47|538.47|0
1640662400000|2021-12-28 03:33:20|540.71|538.71|540.47|538.47|540.71|538.71|540.47|538.47|0
1640662410000|2021-12-28 03:33:30|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662460000|2021-12-28 03:34:20|539.99|537.99|540.1|538.1|540.1|538.1|539.99|537.99|0
1640662470000|2021-12-28 03:34:30|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662480000|2021-12-28 03:34:40|540.1|538.1|540.1|538.1|540.1|538.1|539.99|537.99|0
1640662490000|2021-12-28 03:34:50|539.99|537.99|539.99|537.99|539.99|537.99|539.99|537.99|0
1640662500000|2021-12-28 03:35:00|539.86|537.86|539.99|537.99|539.99|537.99|539.86|537.86|0
1640662510000|2021-12-28 03:35:10|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662530000|2021-12-28 03:35:30|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662560000|2021-12-28 03:36:00|540.34|538.34|540.34|538.34|540.34|538.34|540.34|538.34|0
1640662580000|2021-12-28 03:36:20|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662590000|2021-12-28 03:36:30|540.47|538.47|540.23|538.23|540.47|538.47|540.23|538.23|0
1640662600000|2021-12-28 03:36:40|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662630000|2021-12-28 03:37:10|540.34|538.34|540.34|538.34|540.34|538.34|540.34|538.34|0
1640662640000|2021-12-28 03:37:20|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662650000|2021-12-28 03:37:30|540.34|538.34|540.47|538.47|540.47|538.47|540.34|538.34|0
1640662660000|2021-12-28 03:37:40|540.34|538.34|540.47|538.47|540.47|538.47|540.34|538.34|0
1640662680000|2021-12-28 03:38:00|540.23|538.23|540.23|538.23|540.23|538.23|540.23|538.23|0
1640662700000|2021-12-28 03:38:20|540.47|538.47|540.23|538.23|540.47|538.47|540.23|538.23|0
1640662720000|2021-12-28 03:38:40|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1640662730000|2021-12-28 03:38:50|540.34|538.34|540.34|538.34|540.34|538.34|540.34|538.34|0
1640662740000|2021-12-28 03:39:00|540.47|538.47|540.47|538.47|540.47|538.47|540.34|538.34|0
1640662760000|2021-12-28 03:39:20|540.71|538.71|540.71|538.71|540.71|538.71|540.71|538.71|0
1640662770000|2021-12-28 03:39:30|540.95|538.95|540.82|538.82|540.95|538.95|540.82|538.82|0
1640662780000|2021-12-28 03:39:40|540.71|538.71|540.82|538.82|540.95|538.95|540.71|538.71|0
1640662790000|2021-12-28 03:39:50|540.95|538.95|540.82|538.82|540.95|538.95|540.82|538.82|0
1640662800000|2021-12-28 03:40:00|540.95|538.95|540.95|538.95|540.95|538.95|540.82|538.82|0
1640662820000|2021-12-28 03:40:20|541.06|539.06|541.19|539.19|541.19|539.19|541.06|539.06|0
1640662830000|2021-12-28 03:40:30|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640662850000|2021-12-28 03:40:50|541.19|539.19|541.19|539.19|541.19|539.19|541.19|539.19|0
1640662880000|2021-12-28 03:41:20|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640662890000|2021-12-28 03:41:30|541.67|539.67|541.43|539.43|541.67|539.67|541.43|539.43|0
1640662940000|2021-12-28 03:42:20|541.19|539.19|540.95|538.95|541.19|539.19|540.95|538.95|0
1640662950000|2021-12-28 03:42:30|541.19|539.19|541.06|539.06|541.19|539.19|541.06|539.06|0
1640662960000|2021-12-28 03:42:40|541.19|539.19|541.19|539.19|541.19|539.19|541.19|539.19|0
1640662980000|2021-12-28 03:43:00|540.95|538.95|540.95|538.95|540.95|538.95|540.95|538.95|0
1640663040000|2021-12-28 03:44:00|541.19|539.19|541.19|539.19|541.19|539.19|541.19|539.19|0
1640663050000|2021-12-28 03:44:10|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640663060000|2021-12-28 03:44:20|540.95|538.95|540.95|538.95|540.95|538.95|540.95|538.95|0
1640663070000|2021-12-28 03:44:30|541.06|539.06|540.95|538.95|541.06|539.06|540.95|538.95|0
1640663080000|2021-12-28 03:44:40|541.19|539.19|540.95|538.95|541.19|539.19|540.95|538.95|0
1640663090000|2021-12-28 03:44:50|541.06|539.06|541.19|539.19|541.19|539.19|541.06|539.06|0
1640663100000|2021-12-28 03:45:00|540.95|538.95|541.19|539.19|541.19|539.19|540.95|538.95|0
1640663110000|2021-12-28 03:45:10|540.95|538.95|540.95|538.95|540.95|538.95|540.95|538.95|0
1640663140000|2021-12-28 03:45:40|541.19|539.19|541.19|539.19|541.19|539.19|541.19|539.19|0
1640663150000|2021-12-28 03:45:50|541.3|539.3|541.3|539.3|541.3|539.3|541.3|539.3|0
1640663160000|2021-12-28 03:46:00|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1640663170000|2021-12-28 03:46:10|541.78|539.78|541.67|539.67|541.78|539.78|541.67|539.67|0
1640663190000|2021-12-28 03:46:30|541.91|539.91|541.91|539.91|541.91|539.91|541.91|539.91|0
1640663200000|2021-12-28 03:46:40|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1640663260000|2021-12-28 03:47:40|541.78|539.78|541.78|539.78|541.78|539.78|541.78|539.78|0
1640663270000|2021-12-28 03:47:50|541.91|539.91|541.91|539.91|541.91|539.91|541.91|539.91|0
1640663300000|2021-12-28 03:48:20|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1640663330000|2021-12-28 03:48:50|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640663340000|2021-12-28 03:49:00|541.67|539.67|541.43|539.43|541.67|539.67|541.43|539.43|0
1640663360000|2021-12-28 03:49:20|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1640663390000|2021-12-28 03:49:50|541.91|539.91|541.91|539.91|541.91|539.91|541.91|539.91|0
1640663420000|2021-12-28 03:50:20|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1640663430000|2021-12-28 03:50:30|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640663450000|2021-12-28 03:50:50|541.19|539.19|541.43|539.43|541.43|539.43|541.19|539.19|0
1640663460000|2021-12-28 03:51:00|541.19|539.19|541.18|539.18|541.43|539.43|541.18|539.18|0
1640663470000|2021-12-28 03:51:10|541.3|539.3|541.3|539.3|541.43|539.43|541.3|539.3|0
1640663480000|2021-12-28 03:51:20|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640663520000|2021-12-28 03:52:00|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663530000|2021-12-28 03:52:10|541.43|539.43|541.43|539.43|541.43|539.43|541.43|539.43|0
1640663550000|2021-12-28 03:52:30|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663560000|2021-12-28 03:52:40|541.3|539.3|541.18|539.18|541.42|539.42|541.18|539.18|0
1640663570000|2021-12-28 03:52:50|541.3|539.3|541.3|539.3|541.3|539.3|541.18|539.18|0
1640663580000|2021-12-28 03:53:00|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663620000|2021-12-28 03:53:40|541.3|539.3|541.18|539.18|541.3|539.3|541.18|539.18|0
1640663650000|2021-12-28 03:54:10|541.3|539.3|541.42|539.42|541.42|539.42|541.18|539.18|0
1640663670000|2021-12-28 03:54:30|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663680000|2021-12-28 03:54:40|541.42|539.42|541.18|539.18|541.42|539.42|541.18|539.18|0
1640663700000|2021-12-28 03:55:00|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640663710000|2021-12-28 03:55:10|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663730000|2021-12-28 03:55:30|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640663740000|2021-12-28 03:55:40|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663760000|2021-12-28 03:56:00|541.42|539.42|541.18|539.18|541.42|539.42|541.18|539.18|0
1640663770000|2021-12-28 03:56:10|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640663790000|2021-12-28 03:56:30|541.3|539.3|541.42|539.42|541.42|539.42|541.18|539.18|0
1640663820000|2021-12-28 03:57:00|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663830000|2021-12-28 03:57:10|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640663840000|2021-12-28 03:57:20|541.3|539.3|541.3|539.3|541.42|539.42|541.3|539.3|0
1640663850000|2021-12-28 03:57:30|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640663890000|2021-12-28 03:58:10|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640663900000|2021-12-28 03:58:20|541.06|539.06|541.18|539.18|541.18|539.18|541.06|539.06|0
1640663940000|2021-12-28 03:59:00|541.3|539.3|541.18|539.18|541.3|539.3|541.18|539.18|0
1640663960000|2021-12-28 03:59:20|541.3|539.3|541.18|539.18|541.3|539.3|541.18|539.18|0
1640663970000|2021-12-28 03:59:30|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640664000000|2021-12-28 04:00:00|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640664020000|2021-12-28 04:00:20|541.42|539.42|541.18|539.18|541.42|539.42|541.18|539.18|0
1640664090000|2021-12-28 04:01:30|541.42|539.42|541.42|539.42|541.42|539.42|541.3|539.3|0
1640664100000|2021-12-28 04:01:40|541.3|539.3|541.18|539.18|541.3|539.3|541.18|539.18|0
1640664160000|2021-12-28 04:02:40|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640664180000|2021-12-28 04:03:00|541.18|539.18|541.42|539.42|541.42|539.42|541.18|539.18|0
1640664190000|2021-12-28 04:03:10|541.3|539.3|541.18|539.18|541.42|539.42|541.18|539.18|0
1640664200000|2021-12-28 04:03:20|541.3|539.3|541.18|539.18|541.3|539.3|541.18|539.18|0
1640664210000|2021-12-28 04:03:30|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640664220000|2021-12-28 04:03:40|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640664240000|2021-12-28 04:04:00|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640664250000|2021-12-28 04:04:10|541.18|539.18|540.94|538.94|541.18|539.18|540.94|538.94|0
1640664260000|2021-12-28 04:04:20|541.05|539.05|541.18|539.18|541.18|539.18|541.05|539.05|0
1640664290000|2021-12-28 04:04:50|541.05|539.05|540.94|538.94|541.05|539.05|540.94|538.94|0
1640664310000|2021-12-28 04:05:10|540.7|538.7|540.7|538.7|540.7|538.7|540.7|538.7|0
1640664320000|2021-12-28 04:05:20|540.94|538.94|541.18|539.18|541.18|539.18|540.94|538.94|0
1640664330000|2021-12-28 04:05:30|541.05|539.05|541.05|539.05|541.05|539.05|541.05|539.05|0
1640664340000|2021-12-28 04:05:40|541.18|539.18|541.18|539.18|541.18|539.18|541.05|539.05|0
1640664360000|2021-12-28 04:06:00|541.05|539.05|540.94|538.94|541.05|539.05|540.94|538.94|0
1640664380000|2021-12-28 04:06:20|540.7|538.7|540.94|538.94|540.94|538.94|540.7|538.7|0
1640664410000|2021-12-28 04:06:50|540.81|538.81|540.94|538.94|540.94|538.94|540.81|538.81|0
1640664420000|2021-12-28 04:07:00|540.81|538.81|540.94|538.94|540.94|538.94|540.81|538.81|0
1640664430000|2021-12-28 04:07:10|540.7|538.7|540.94|538.94|540.94|538.94|540.7|538.7|0
1640664440000|2021-12-28 04:07:20|540.7|538.7|540.7|538.7|540.7|538.7|540.7|538.7|0
1640664490000|2021-12-28 04:08:10|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640664570000|2021-12-28 04:09:30|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640664590000|2021-12-28 04:09:50|541.05|539.05|541.18|539.18|541.18|539.18|541.05|539.05|0
1640664820000|2021-12-28 04:13:40|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640664850000|2021-12-28 04:14:10|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640664880000|2021-12-28 04:14:40|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640664890000|2021-12-28 04:14:50|541.29|539.29|541.42|539.42|541.42|539.42|541.29|539.29|0
1640664900000|2021-12-28 04:15:00|541.29|539.29|541.42|539.42|541.42|539.42|541.29|539.29|0
1640664910000|2021-12-28 04:15:10|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640664920000|2021-12-28 04:15:20|541.29|539.29|541.29|539.29|541.29|539.29|541.29|539.29|0
1640664930000|2021-12-28 04:15:30|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640664980000|2021-12-28 04:16:20|541.29|539.29|541.18|539.18|541.29|539.29|541.18|539.18|0
1640665000000|2021-12-28 04:16:40|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1640665020000|2021-12-28 04:17:00|541.66|539.66|541.66|539.66|541.66|539.66|541.66|539.66|0
1640665080000|2021-12-28 04:18:00|541.9|539.9|541.9|539.9|541.9|539.9|541.9|539.9|0
1640665110000|2021-12-28 04:18:30|541.66|539.66|541.66|539.66|541.66|539.66|541.66|539.66|0
1640665140000|2021-12-28 04:19:00|541.9|539.9|541.9|539.9|541.9|539.9|541.9|539.9|0
1640665150000|2021-12-28 04:19:10|541.77|539.77|541.9|539.9|541.9|539.9|541.77|539.77|0
1640665200000|2021-12-28 04:20:00|541.77|539.77|541.66|539.66|541.77|539.77|541.66|539.66|0
1640665220000|2021-12-28 04:20:20|541.65|539.65|541.65|539.65|541.65|539.65|541.65|539.65|0
1640665250000|2021-12-28 04:20:50|541.9|539.9|541.9|539.9|541.9|539.9|541.9|539.9|0
1640665310000|2021-12-28 04:21:50|541.77|539.77|541.65|539.65|541.77|539.77|541.65|539.65|0
1640665320000|2021-12-28 04:22:00|541.77|539.77|541.65|539.65|541.77|539.77|541.65|539.65|0
1640665340000|2021-12-28 04:22:20|541.41|539.41|541.41|539.41|541.53|539.53|541.41|539.41|0
1640665350000|2021-12-28 04:22:30|541.29|539.29|541.29|539.29|541.29|539.29|541.29|539.29|0
1640665360000|2021-12-28 04:22:40|541.41|539.41|541.17|539.17|541.41|539.41|541.17|539.17|0
1640665440000|2021-12-28 04:24:00|541.29|539.29|541.41|539.41|541.41|539.41|541.29|539.29|0
1640665520000|2021-12-28 04:25:20|541.29|539.29|541.29|539.29|541.29|539.29|541.29|539.29|0
1640665530000|2021-12-28 04:25:30|541.41|539.41|541.41|539.41|541.41|539.41|541.41|539.41|0
1640665560000|2021-12-28 04:26:00|542.13|540.13|542.13|540.13|542.13|540.13|542.13|540.13|0
1640665600000|2021-12-28 04:26:40|542.25|540.25|542.13|540.13|542.25|540.25|542.13|540.13|0
1640665820000|2021-12-28 04:30:20|542.37|540.37|542.13|540.13|542.37|540.37|542.13|540.13|0
1640665830000|2021-12-28 04:30:30|542.25|540.25|542.25|540.25|542.25|540.25|542.25|540.25|0
1640665840000|2021-12-28 04:30:40|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640665880000|2021-12-28 04:31:20|542.61|540.61|542.85|540.85|542.85|540.85|542.61|540.61|0
1640665930000|2021-12-28 04:32:10|542.73|540.73|542.85|540.85|542.85|540.85|542.73|540.73|0
1640665940000|2021-12-28 04:32:20|542.97|540.97|543.09|541.09|543.09|541.09|542.97|540.97|0
1640665980000|2021-12-28 04:33:00|543.21|541.21|543.09|541.09|543.21|541.21|543.09|541.09|0
1640666070000|2021-12-28 04:34:30|542.85|540.85|542.85|540.85|542.85|540.85|542.85|540.85|0
1640666090000|2021-12-28 04:34:50|542.61|540.61|542.61|540.61|542.61|540.61|542.61|540.61|0
1640666110000|2021-12-28 04:35:10|542.85|540.85|542.85|540.85|542.85|540.85|542.85|540.85|0
1640666200000|2021-12-28 04:36:40|542.61|540.61|542.61|540.61|542.61|540.61|542.61|540.61|0
1640666260000|2021-12-28 04:37:40|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640666320000|2021-12-28 04:38:40|542.24|540.24|542.13|540.13|542.24|540.24|542.13|540.13|0
1640666370000|2021-12-28 04:39:30|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640666470000|2021-12-28 04:41:10|542.61|540.61|542.61|540.61|542.61|540.61|542.61|540.61|0
1640666490000|2021-12-28 04:41:30|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640666520000|2021-12-28 04:42:00|542.48|540.48|542.37|540.37|542.48|540.48|542.37|540.37|0
1640666530000|2021-12-28 04:42:10|542.61|540.61|542.37|540.37|542.61|540.61|542.37|540.37|0
1640666540000|2021-12-28 04:42:20|542.48|540.48|542.48|540.48|542.48|540.48|542.48|540.48|0
1640666550000|2021-12-28 04:42:30|542.61|540.61|542.61|540.61|542.61|540.61|542.61|540.61|0
1640666560000|2021-12-28 04:42:40|542.48|540.48|542.48|540.48|542.48|540.48|542.48|540.48|0
1640666570000|2021-12-28 04:42:50|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640666630000|2021-12-28 04:43:50|542.13|540.13|542.13|540.13|542.13|540.13|542.13|540.13|0
1640666640000|2021-12-28 04:44:00|542.37|540.37|542.37|540.37|542.37|540.37|542.24|540.24|0
1640666700000|2021-12-28 04:45:00|542.13|540.13|542.13|540.13|542.13|540.13|542.13|540.13|0
1640666740000|2021-12-28 04:45:40|542.24|540.24|542.24|540.24|542.24|540.24|542.24|540.24|0
1640666750000|2021-12-28 04:45:50|542.13|540.13|542.37|540.37|542.37|540.37|542.13|540.13|0
1640666770000|2021-12-28 04:46:10|542.24|540.24|542.37|540.37|542.37|540.37|542.24|540.24|0
1640666780000|2021-12-28 04:46:20|542.24|540.24|542.13|540.13|542.24|540.24|542.13|540.13|0
1640666810000|2021-12-28 04:46:50|542.37|540.37|542.37|540.37|542.37|540.37|542.37|540.37|0
1640666820000|2021-12-28 04:47:00|542.24|540.24|542.13|540.13|542.24|540.24|542.13|540.13|0
1640667000000|2021-12-28 04:50:00|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640667070000|2021-12-28 04:51:10|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640667120000|2021-12-28 04:52:00|542|540|541.88|539.88|542|540|541.88|539.88|0
1640667130000|2021-12-28 04:52:10|542|540|542|540|542|540|542|540|0
1640667140000|2021-12-28 04:52:20|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640667150000|2021-12-28 04:52:30|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640667240000|2021-12-28 04:54:00|542|540|541.88|539.88|542|540|541.88|539.88|0
1640667260000|2021-12-28 04:54:20|541.76|539.76|541.88|539.88|541.88|539.88|541.76|539.76|0
1640667290000|2021-12-28 04:54:50|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640667370000|2021-12-28 04:56:10|542.36|540.36|542.36|540.36|542.36|540.36|542.24|540.24|0
1640667390000|2021-12-28 04:56:30|542.24|540.24|542.24|540.24|542.24|540.24|542.24|540.24|0
1640667400000|2021-12-28 04:56:40|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640667420000|2021-12-28 04:57:00|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640667430000|2021-12-28 04:57:10|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640667440000|2021-12-28 04:57:20|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640667500000|2021-12-28 04:58:20|541.88|539.88|542.12|540.12|542.12|540.12|541.88|539.88|0
1640667510000|2021-12-28 04:58:30|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640667600000|2021-12-28 05:00:00|541.64|539.64|541.64|539.64|541.64|539.64|541.64|539.64|0
1640667630000|2021-12-28 05:00:30|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640667660000|2021-12-28 05:01:00|541.64|539.64|541.64|539.64|541.64|539.64|541.64|539.64|0
1640667710000|2021-12-28 05:01:50|541.51|539.51|541.4|539.4|541.51|539.51|541.4|539.4|0
1640667730000|2021-12-28 05:02:10|541.16|539.16|541.16|539.16|541.16|539.16|541.16|539.16|0
1640667820000|2021-12-28 05:03:40|541.4|539.4|541.4|539.4|541.4|539.4|541.4|539.4|0
1640667880000|2021-12-28 05:04:40|541.64|539.64|541.64|539.64|541.64|539.64|541.64|539.64|0
1640667890000|2021-12-28 05:04:50|541.51|539.51|541.64|539.64|541.64|539.64|541.51|539.51|0
1640667900000|2021-12-28 05:05:00|541.51|539.51|541.4|539.4|541.51|539.51|541.4|539.4|0
1640667910000|2021-12-28 05:05:10|541.64|539.64|541.64|539.64|541.64|539.64|541.64|539.64|0
1640667960000|2021-12-28 05:06:00|541.4|539.4|541.88|539.88|541.88|539.88|541.4|539.4|0
1640667970000|2021-12-28 05:06:10|541.64|539.64|541.64|539.64|541.75|539.75|541.64|539.64|0
1640668000000|2021-12-28 05:06:40|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640668010000|2021-12-28 05:06:50|541.75|539.75|541.64|539.64|541.75|539.75|541.64|539.64|0
1640668020000|2021-12-28 05:07:00|541.75|539.75|541.64|539.64|541.88|539.88|541.64|539.64|0
1640668030000|2021-12-28 05:07:10|541.4|539.4|541.4|539.4|541.4|539.4|541.4|539.4|0
1640668040000|2021-12-28 05:07:20|541.51|539.51|541.4|539.4|541.51|539.51|541.4|539.4|0
1640668050000|2021-12-28 05:07:30|541.51|539.51|541.4|539.4|541.51|539.51|541.4|539.4|0
1640668060000|2021-12-28 05:07:40|541.51|539.51|541.64|539.64|541.64|539.64|541.51|539.51|0
1640668070000|2021-12-28 05:07:50|541.88|539.88|541.64|539.64|541.88|539.88|541.64|539.64|0
1640668210000|2021-12-28 05:10:10|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1640668260000|2021-12-28 05:11:00|542.12|540.12|542.12|540.12|542.12|540.12|542.12|540.12|0
1640668290000|2021-12-28 05:11:30|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640668300000|2021-12-28 05:11:40|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1640668310000|2021-12-28 05:11:50|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640668320000|2021-12-28 05:12:00|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1640668340000|2021-12-28 05:12:20|542.84|540.84|542.84|540.84|542.84|540.84|542.84|540.84|0
1640668370000|2021-12-28 05:12:50|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1640668380000|2021-12-28 05:13:00|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640668390000|2021-12-28 05:13:10|542.6|540.6|542.47|540.47|542.6|540.6|542.36|540.36|0
1640668400000|2021-12-28 05:13:20|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1640668450000|2021-12-28 05:14:10|542.36|540.36|542.6|540.6|542.6|540.6|542.36|540.36|0
1640668460000|2021-12-28 05:14:20|542.36|540.36|542.47|540.47|542.47|540.47|542.36|540.36|0
1640668470000|2021-12-28 05:14:30|542.36|540.36|542.47|540.47|542.47|540.47|542.36|540.36|0
1640668480000|2021-12-28 05:14:40|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1640668550000|2021-12-28 05:15:50|542.71|540.71|542.71|540.71|542.71|540.71|542.71|540.71|0
1640668560000|2021-12-28 05:16:00|542.6|540.6|542.6|540.6|542.71|540.71|542.6|540.6|0
1640668600000|2021-12-28 05:16:40|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640668610000|2021-12-28 05:16:50|542.6|540.6|542.36|540.36|542.6|540.6|542.36|540.36|0
1640668620000|2021-12-28 05:17:00|542.47|540.47|542.6|540.6|542.6|540.6|542.47|540.47|0
1640668650000|2021-12-28 05:17:30|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1640668690000|2021-12-28 05:18:10|542.11|540.11|542.35|540.35|542.35|540.35|542.11|540.11|0
1640668740000|2021-12-28 05:19:00|542.6|540.6|542.35|540.35|542.6|540.6|542.35|540.35|0
1640668780000|2021-12-28 05:19:40|542.23|540.23|542.35|540.35|542.35|540.35|542.11|540.11|0
1640668800000|2021-12-28 05:20:00|542.47|540.47|542.47|540.47|542.47|540.47|542.47|540.47|0
1640668810000|2021-12-28 05:20:10|542.59|540.59|542.47|540.47|542.59|540.59|542.47|540.47|0
1640668820000|2021-12-28 05:20:20|542.35|540.35|542.35|540.35|542.35|540.35|542.35|540.35|0
1640668840000|2021-12-28 05:20:40|542.47|540.47|542.35|540.35|542.47|540.47|542.35|540.35|0
1640668850000|2021-12-28 05:20:50|542.59|540.59|542.47|540.47|542.59|540.59|542.47|540.47|0
1640668860000|2021-12-28 05:21:00|542.35|540.35|542.35|540.35|542.35|540.35|542.35|540.35|0
1640668940000|2021-12-28 05:22:20|542.59|540.59|542.59|540.59|542.59|540.59|542.59|540.59|0
1640668960000|2021-12-28 05:22:40|542.35|540.35|542.35|540.35|542.59|540.59|542.35|540.35|0
1640668970000|2021-12-28 05:22:50|542.47|540.47|542.35|540.35|542.47|540.47|542.35|540.35|0
1640668990000|2021-12-28 05:23:10|542.11|540.11|542.35|540.35|542.35|540.35|542.11|540.11|0
1640669000000|2021-12-28 05:23:20|542.11|540.11|542.11|540.11|542.35|540.35|542.11|540.11|0
1640669040000|2021-12-28 05:24:00|541.99|539.99|541.99|539.99|541.99|539.99|541.99|539.99|0
1640669050000|2021-12-28 05:24:10|541.87|539.87|542.11|540.11|542.11|540.11|541.87|539.87|0
1640669120000|2021-12-28 05:25:20|542.35|540.35|542.11|540.11|542.35|540.35|542.11|540.11|0
1640669140000|2021-12-28 05:25:40|542.35|540.35|542.35|540.35|542.35|540.35|542.35|540.35|0
1640669150000|2021-12-28 05:25:50|542.23|540.23|542.11|540.11|542.23|540.23|542.11|540.11|0
1640669200000|2021-12-28 05:26:40|541.87|539.87|541.87|539.87|542.11|540.11|541.87|539.87|0
1640669220000|2021-12-28 05:27:00|542.11|540.11|541.99|539.99|542.11|540.11|541.87|539.87|0
1640669230000|2021-12-28 05:27:10|541.87|539.87|541.87|539.87|541.87|539.87|541.87|539.87|0
1640669250000|2021-12-28 05:27:30|541.63|539.63|541.63|539.63|541.63|539.63|541.63|539.63|0
1640669260000|2021-12-28 05:27:40|541.87|539.87|541.87|539.87|541.87|539.87|541.87|539.87|0
1640669300000|2021-12-28 05:28:20|542.11|540.11|542.11|540.11|542.11|540.11|542.11|540.11|0
1640669310000|2021-12-28 05:28:30|541.87|539.87|541.99|539.99|541.99|539.99|541.87|539.87|0
1640669320000|2021-12-28 05:28:40|542.11|540.11|541.87|539.87|542.11|540.11|541.87|539.87|0
1640669330000|2021-12-28 05:28:50|541.74|539.74|541.87|539.87|541.87|539.87|541.74|539.74|0
1640669340000|2021-12-28 05:29:00|541.99|539.99|542.11|540.11|542.11|540.11|541.99|539.99|0
1640669410000|2021-12-28 05:30:10|541.98|539.98|541.98|539.98|541.98|539.98|541.98|539.98|0
1640669420000|2021-12-28 05:30:20|542.11|540.11|542.11|540.11|542.11|540.11|541.98|539.98|0
1640669490000|2021-12-28 05:31:30|541.87|539.87|541.87|539.87|541.87|539.87|541.87|539.87|0
1640669520000|2021-12-28 05:32:00|542.11|540.11|542.11|540.11|542.11|540.11|542.11|540.11|0
1640669580000|2021-12-28 05:33:00|542.22|540.22|542.11|540.11|542.22|540.22|542.11|540.11|0
1640669610000|2021-12-28 05:33:30|542.22|540.22|542.22|540.22|542.22|540.22|542.22|540.22|0
1640669620000|2021-12-28 05:33:40|542.11|540.11|542.22|540.22|542.22|540.22|542.11|540.11|0
1640669630000|2021-12-28 05:33:50|542.11|540.11|542.11|540.11|542.11|540.11|542.11|540.11|0
1640669640000|2021-12-28 05:34:00|542.22|540.22|542.35|540.35|542.35|540.35|542.22|540.22|0
1640669650000|2021-12-28 05:34:10|542.11|540.11|542.11|540.11|542.11|540.11|542.11|540.11|0
1640669660000|2021-12-28 05:34:20|542.22|540.22|542.35|540.35|542.35|540.35|542.22|540.22|0
1640669670000|2021-12-28 05:34:30|542.22|540.22|542.22|540.22|542.22|540.22|542.22|540.22|0
1640669680000|2021-12-28 05:34:40|542.11|540.11|542.11|540.11|542.22|540.22|542.11|540.11|0
1640669690000|2021-12-28 05:34:50|542.22|540.22|542.35|540.35|542.35|540.35|542.22|540.22|0
1640669700000|2021-12-28 05:35:00|542.22|540.22|542.35|540.35|542.35|540.35|542.22|540.22|0
1640669710000|2021-12-28 05:35:10|542.59|540.59|542.59|540.59|542.59|540.59|542.59|540.59|0
1640669760000|2021-12-28 05:36:00|542.83|540.83|542.83|540.83|542.83|540.83|542.83|540.83|0
1640669770000|2021-12-28 05:36:10|542.7|540.7|542.7|540.7|542.83|540.83|542.7|540.7|0
1640669780000|2021-12-28 05:36:20|542.83|540.83|542.83|540.83|542.83|540.83|542.7|540.7|0
1640669800000|2021-12-28 05:36:40|543.07|541.07|543.07|541.07|543.07|541.07|543.07|541.07|0
1640669810000|2021-12-28 05:36:50|543.31|541.31|543.31|541.31|543.31|541.31|543.31|541.31|0
1640669820000|2021-12-28 05:37:00|543.55|541.55|543.31|541.31|543.55|541.55|543.31|541.31|0
1640669850000|2021-12-28 05:37:30|543.43|541.43|543.43|541.43|543.43|541.43|543.43|541.43|0
1640669860000|2021-12-28 05:37:40|543.55|541.55|543.55|541.55|543.55|541.55|543.55|541.55|0
1640669870000|2021-12-28 05:37:50|543.79|541.79|543.79|541.79|543.79|541.79|543.67|541.67|0
1640669880000|2021-12-28 05:38:00|543.55|541.55|543.55|541.55|543.55|541.55|543.55|541.55|0
1640669890000|2021-12-28 05:38:10|543.31|541.31|543.55|541.55|543.55|541.55|543.31|541.31|0
1640669900000|2021-12-28 05:38:20|543.43|541.43|543.43|541.43|543.43|541.43|543.31|541.31|0
1640669910000|2021-12-28 05:38:30|543.79|541.79|543.79|541.79|543.79|541.79|543.79|541.79|0
1640669920000|2021-12-28 05:38:40|543.55|541.55|543.79|541.79|543.79|541.79|543.55|541.55|0
1640669930000|2021-12-28 05:38:50|543.67|541.67|543.79|541.79|543.79|541.79|543.67|541.67|0
1640669990000|2021-12-28 05:39:50|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640670000000|2021-12-28 05:40:00|544.03|542.03|543.91|541.91|544.03|542.03|543.79|541.79|0
1640670010000|2021-12-28 05:40:10|543.79|541.79|543.79|541.79|543.79|541.79|543.79|541.79|0
1640670020000|2021-12-28 05:40:20|544.03|542.03|543.91|541.91|544.03|542.03|543.91|541.91|0
1640670030000|2021-12-28 05:40:30|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640670040000|2021-12-28 05:40:40|543.79|541.79|543.79|541.79|543.79|541.79|543.79|541.79|0
1640670090000|2021-12-28 05:41:30|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640670100000|2021-12-28 05:41:40|543.79|541.79|543.79|541.79|543.91|541.91|543.79|541.79|0
1640670210000|2021-12-28 05:43:30|544.03|542.03|543.79|541.79|544.03|542.03|543.79|541.79|0
1640670250000|2021-12-28 05:44:10|543.55|541.55|543.55|541.55|543.55|541.55|543.55|541.55|0
1640670300000|2021-12-28 05:45:00|543.79|541.79|543.55|541.55|543.79|541.79|543.55|541.55|0
1640670310000|2021-12-28 05:45:10|543.79|541.79|543.79|541.79|543.79|541.79|543.79|541.79|0
1640670340000|2021-12-28 05:45:40|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640670380000|2021-12-28 05:46:20|543.79|541.79|543.79|541.79|543.79|541.79|543.79|541.79|0
1640670480000|2021-12-28 05:48:00|544.03|542.03|544.03|542.03|544.03|542.03|543.79|541.79|0
1640670490000|2021-12-28 05:48:10|543.9|541.9|543.79|541.79|543.9|541.9|543.79|541.79|0
1640670540000|2021-12-28 05:49:00|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640670560000|2021-12-28 05:49:20|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1640670580000|2021-12-28 05:49:40|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640670590000|2021-12-28 05:49:50|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1640670640000|2021-12-28 05:50:40|544.51|542.51|544.51|542.51|544.51|542.51|544.51|542.51|0
1640670710000|2021-12-28 05:51:50|544.62|542.62|544.75|542.75|544.75|542.75|544.62|542.62|0
1640670720000|2021-12-28 05:52:00|544.51|542.51|544.62|542.62|544.62|542.62|544.51|542.51|0
1640670730000|2021-12-28 05:52:10|544.75|542.75|544.75|542.75|544.75|542.75|544.75|542.75|0
1640670770000|2021-12-28 05:52:50|544.99|542.99|544.99|542.99|544.99|542.99|544.99|542.99|0
1640670800000|2021-12-28 05:53:20|544.75|542.75|544.99|542.99|544.99|542.99|544.75|542.75|0
1640670890000|2021-12-28 05:54:50|545.11|543.11|545.23|543.23|545.23|543.23|545.11|543.11|0
1640670960000|2021-12-28 05:56:00|544.99|542.99|544.99|542.99|544.99|542.99|544.99|542.99|0
1640671000000|2021-12-28 05:56:40|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640671020000|2021-12-28 05:57:00|544.99|542.99|544.99|542.99|544.99|542.99|544.99|542.99|0
1640671030000|2021-12-28 05:57:10|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640671040000|2021-12-28 05:57:20|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640671060000|2021-12-28 05:57:40|545.35|543.35|545.35|543.35|545.35|543.35|545.23|543.23|0
1640671070000|2021-12-28 05:57:50|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640671130000|2021-12-28 05:58:50|545.47|543.47|545.47|543.47|545.59|543.59|545.47|543.47|0
1640671160000|2021-12-28 05:59:20|545.71|543.71|545.71|543.71|545.71|543.71|545.71|543.71|0
1640671170000|2021-12-28 05:59:30|545.59|543.59|545.47|543.47|545.59|543.59|545.47|543.47|0
1640671190000|2021-12-28 05:59:50|545.23|543.23|545.47|543.47|545.47|543.47|545.23|543.23|0
1640671200000|2021-12-28 06:00:00|545.83|543.83|544.99|542.99|545.83|543.83|544.99|542.99|0
1640671210000|2021-12-28 06:00:10|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640671220000|2021-12-28 06:00:20|544.99|542.99|544.75|542.75|544.99|542.99|544.75|542.75|0
1640671250000|2021-12-28 06:00:50|544.99|542.99|544.99|542.99|544.99|542.99|544.99|542.99|0
1640671260000|2021-12-28 06:01:00|544.86|542.86|544.75|542.75|544.86|542.86|544.75|542.75|0
1640671290000|2021-12-28 06:01:30|544.99|542.99|544.99|542.99|544.99|542.99|544.99|542.99|0
1640671300000|2021-12-28 06:01:40|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640671310000|2021-12-28 06:01:50|544.99|542.99|545.23|543.23|545.23|543.23|544.99|542.99|0
1640671320000|2021-12-28 06:02:00|545.47|543.47|545.34|543.34|545.47|543.47|545.34|543.34|0
1640671330000|2021-12-28 06:02:10|545.47|543.47|545.47|543.47|545.47|543.47|545.47|543.47|0
1640671340000|2021-12-28 06:02:20|545.58|543.58|545.71|543.71|545.71|543.71|545.58|543.58|0
1640671350000|2021-12-28 06:02:30|545.95|543.95|546.19|544.19|546.19|544.19|545.95|543.95|0
1640671360000|2021-12-28 06:02:40|546.31|544.31|546.19|544.19|546.31|544.31|546.19|544.19|0
1640671370000|2021-12-28 06:02:50|546.43|544.43|546.43|544.43|546.43|544.43|546.43|544.43|0
1640671380000|2021-12-28 06:03:00|546.19|544.19|546.43|544.43|546.43|544.43|546.19|544.19|0
1640671410000|2021-12-28 06:03:30|546.19|544.19|546.19|544.19|546.19|544.19|546.19|544.19|0
1640671420000|2021-12-28 06:03:40|546.43|544.43|546.43|544.43|546.43|544.43|546.43|544.43|0
1640671440000|2021-12-28 06:04:00|546.19|544.19|546.19|544.19|546.31|544.31|546.19|544.19|0
1640671450000|2021-12-28 06:04:10|545.95|543.95|545.95|543.95|545.95|543.95|545.95|543.95|0
1640671460000|2021-12-28 06:04:20|545.82|543.82|545.95|543.95|545.95|543.95|545.82|543.82|0
1640671470000|2021-12-28 06:04:30|545.71|543.71|545.71|543.71|545.71|543.71|545.71|543.71|0
1640671500000|2021-12-28 06:05:00|545.23|543.23|544.99|542.99|545.23|543.23|544.99|542.99|0
1640671510000|2021-12-28 06:05:10|544.86|542.86|544.74|542.74|544.86|542.86|544.74|542.74|0
1640671520000|2021-12-28 06:05:20|544.5|542.5|544.5|542.5|544.5|542.5|544.5|542.5|0
1640671550000|2021-12-28 06:05:50|544.26|542.26|544.26|542.26|544.26|542.26|544.26|542.26|0
1640671560000|2021-12-28 06:06:00|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640671570000|2021-12-28 06:06:10|543.9|541.9|543.78|541.78|543.9|541.9|543.78|541.78|0
1640671580000|2021-12-28 06:06:20|544.26|542.26|544.26|542.26|544.26|542.26|544.26|542.26|0
1640671590000|2021-12-28 06:06:30|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640671600000|2021-12-28 06:06:40|543.78|541.78|543.78|541.78|543.9|541.9|543.78|541.78|0
1640671610000|2021-12-28 06:06:50|543.9|541.9|543.78|541.78|543.9|541.9|543.78|541.78|0
1640671630000|2021-12-28 06:07:10|544.02|542.02|544.02|542.02|544.02|542.02|543.9|541.9|0
1640671640000|2021-12-28 06:07:20|543.78|541.78|543.54|541.54|543.78|541.78|543.54|541.54|0
1640671660000|2021-12-28 06:07:40|543.78|541.78|543.78|541.78|543.78|541.78|543.78|541.78|0
1640671670000|2021-12-28 06:07:50|543.54|541.54|543.66|541.66|543.66|541.66|543.54|541.54|0
1640671680000|2021-12-28 06:08:00|543.78|541.78|543.78|541.78|543.78|541.78|543.78|541.78|0
1640671700000|2021-12-28 06:08:20|544.02|542.02|543.78|541.78|544.02|542.02|543.78|541.78|0
1640671730000|2021-12-28 06:08:50|543.54|541.54|543.78|541.78|543.78|541.78|543.54|541.54|0
1640671740000|2021-12-28 06:09:00|543.54|541.54|543.54|541.54|543.54|541.54|543.54|541.54|0
1640671770000|2021-12-28 06:09:30|543.78|541.78|543.54|541.54|543.78|541.78|543.54|541.54|0
1640671780000|2021-12-28 06:09:40|543.3|541.3|543.3|541.3|543.3|541.3|543.3|541.3|0
1640671800000|2021-12-28 06:10:00|543.06|541.06|543.06|541.06|543.06|541.06|543.06|541.06|0
1640671820000|2021-12-28 06:10:20|542.82|540.82|542.82|540.82|542.82|540.82|542.82|540.82|0
1640671830000|2021-12-28 06:10:30|543.06|541.06|543.06|541.06|543.06|541.06|543.06|541.06|0
1640671840000|2021-12-28 06:10:40|543.3|541.3|543.3|541.3|543.3|541.3|543.3|541.3|0
1640671890000|2021-12-28 06:11:30|543.54|541.54|543.54|541.54|543.54|541.54|543.3|541.3|0
1640671910000|2021-12-28 06:11:50|543.41|541.41|543.54|541.54|543.54|541.54|543.41|541.41|0
1640671920000|2021-12-28 06:12:00|543.3|541.3|543.3|541.3|543.3|541.3|543.3|541.3|0
1640671940000|2021-12-28 06:12:20|543.06|541.06|542.82|540.82|543.06|541.06|542.82|540.82|0
1640671950000|2021-12-28 06:12:30|543.06|541.06|543.06|541.06|543.06|541.06|543.06|541.06|0
1640671960000|2021-12-28 06:12:40|542.93|540.93|542.93|540.93|542.93|540.93|542.93|540.93|0
1640671970000|2021-12-28 06:12:50|543.06|541.06|543.06|541.06|543.06|541.06|543.06|541.06|0
1640672000000|2021-12-28 06:13:20|542.82|540.82|542.82|540.82|542.82|540.82|542.82|540.82|0
1640672080000|2021-12-28 06:14:40|542.57|540.57|542.57|540.57|542.57|540.57|542.57|540.57|0
1640672120000|2021-12-28 06:15:20|542.81|540.81|543.06|541.06|543.06|541.06|542.81|540.81|0
1640672140000|2021-12-28 06:15:40|543.3|541.3|543.3|541.3|543.3|541.3|543.3|541.3|0
1640672150000|2021-12-28 06:15:50|543.54|541.54|543.3|541.3|543.54|541.54|543.3|541.3|0
1640672170000|2021-12-28 06:16:10|543.54|541.54|543.54|541.54|543.54|541.54|543.54|541.54|0
1640672210000|2021-12-28 06:16:50|543.78|541.78|543.78|541.78|543.78|541.78|543.78|541.78|0
1640672280000|2021-12-28 06:18:00|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640672290000|2021-12-28 06:18:10|543.78|541.78|543.78|541.78|543.89|541.89|543.78|541.78|0
1640672300000|2021-12-28 06:18:20|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640672340000|2021-12-28 06:19:00|544.26|542.26|544.26|542.26|544.26|542.26|544.26|542.26|0
1640672360000|2021-12-28 06:19:20|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640672370000|2021-12-28 06:19:30|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1640672380000|2021-12-28 06:19:40|543.54|541.54|543.54|541.54|543.54|541.54|543.54|541.54|0
1640672390000|2021-12-28 06:19:50|543.29|541.29|543.29|541.29|543.29|541.29|543.29|541.29|0
1640672440000|2021-12-28 06:20:40|543.54|541.54|543.65|541.65|543.65|541.65|543.54|541.54|0
1640672450000|2021-12-28 06:20:50|543.54|541.54|543.54|541.54|543.54|541.54|543.54|541.54|0
1640672460000|2021-12-28 06:21:00|543.78|541.78|543.78|541.78|543.78|541.78|543.65|541.65|0
1640672490000|2021-12-28 06:21:30|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640672510000|2021-12-28 06:21:50|543.78|541.78|543.78|541.78|543.78|541.78|543.78|541.78|0
1640672520000|2021-12-28 06:22:00|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1640672530000|2021-12-28 06:22:10|543.78|541.78|543.78|541.78|543.89|541.89|543.78|541.78|0
1640672570000|2021-12-28 06:22:50|543.53|541.53|543.65|541.65|543.65|541.65|543.53|541.53|0
1640672580000|2021-12-28 06:23:00|543.78|541.78|543.77|541.77|543.78|541.78|543.77|541.77|0
1640672610000|2021-12-28 06:23:30|543.53|541.53|543.53|541.53|543.53|541.53|543.53|541.53|0
1640672620000|2021-12-28 06:23:40|543.77|541.77|543.65|541.65|543.77|541.77|543.65|541.65|0
1640672630000|2021-12-28 06:23:50|543.53|541.53|543.53|541.53|543.65|541.65|543.53|541.53|0
1640672650000|2021-12-28 06:24:10|543.77|541.77|543.77|541.77|543.77|541.77|543.77|541.77|0
1640672690000|2021-12-28 06:24:50|543.53|541.53|543.53|541.53|543.53|541.53|543.53|541.53|0
1640672710000|2021-12-28 06:25:10|543.65|541.65|543.65|541.65|543.65|541.65|543.53|541.53|0
1640672720000|2021-12-28 06:25:20|543.77|541.77|543.77|541.77|543.77|541.77|543.77|541.77|0
1640672740000|2021-12-28 06:25:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1640672750000|2021-12-28 06:25:50|543.53|541.53|543.65|541.65|543.65|541.65|543.53|541.53|0
1640672760000|2021-12-28 06:26:00|543.77|541.77|543.77|541.77|543.77|541.77|543.77|541.77|0
1640672770000|2021-12-28 06:26:10|543.89|541.89|544.01|542.01|544.01|542.01|543.89|541.89|0
1640672780000|2021-12-28 06:26:20|543.89|541.89|543.89|541.89|544.01|542.01|543.89|541.89|0
1640672790000|2021-12-28 06:26:30|544.01|542.01|544.01|542.01|544.01|542.01|544.01|542.01|0
1640672910000|2021-12-28 06:28:30|544.25|542.25|544.25|542.25|544.25|542.25|544.01|542.01|0
1640672930000|2021-12-28 06:28:50|544.5|542.5|544.5|542.5|544.5|542.5|544.5|542.5|0
1640672950000|2021-12-28 06:29:10|544.74|542.74|544.74|542.74|544.74|542.74|544.74|542.74|0
1640672960000|2021-12-28 06:29:20|544.98|542.98|544.98|542.98|544.98|542.98|544.98|542.98|0
1640673000000|2021-12-28 06:30:00|545.22|543.22|545.22|543.22|545.22|543.22|545.22|543.22|0
1640673010000|2021-12-28 06:30:10|544.98|542.98|544.98|542.98|544.98|542.98|544.98|542.98|0
1640673030000|2021-12-28 06:30:30|544.74|542.74|544.74|542.74|544.74|542.74|544.74|542.74|0
1640673050000|2021-12-28 06:30:50|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640673080000|2021-12-28 06:31:20|544.74|542.74|544.49|542.49|544.74|542.74|544.49|542.49|0
1640673110000|2021-12-28 06:31:50|544.74|542.74|544.73|542.73|544.74|542.74|544.73|542.73|0
1640673140000|2021-12-28 06:32:20|544.61|542.61|544.49|542.49|544.61|542.61|544.49|542.49|0
1640673160000|2021-12-28 06:32:40|544.25|542.25|544.25|542.25|544.25|542.25|544.25|542.25|0
1640673180000|2021-12-28 06:33:00|544.49|542.49|544.49|542.49|544.49|542.49|544.37|542.37|0
1640673190000|2021-12-28 06:33:10|544.25|542.25|544.37|542.37|544.37|542.37|544.25|542.25|0
1640673200000|2021-12-28 06:33:20|544.25|542.25|544.49|542.49|544.49|542.49|544.25|542.25|0
1640673210000|2021-12-28 06:33:30|544.25|542.25|544.37|542.37|544.37|542.37|544.25|542.25|0
1640673220000|2021-12-28 06:33:40|544.25|542.25|544.25|542.25|544.25|542.25|544.25|542.25|0
1640673230000|2021-12-28 06:33:50|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1640673240000|2021-12-28 06:34:00|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640673250000|2021-12-28 06:34:10|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673290000|2021-12-28 06:34:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673310000|2021-12-28 06:35:10|544.85|542.85|544.73|542.73|544.85|542.85|544.73|542.73|0
1640673320000|2021-12-28 06:35:20|544.85|542.85|544.85|542.85|544.85|542.85|544.73|542.73|0
1640673330000|2021-12-28 06:35:30|544.73|542.73|544.97|542.97|544.97|542.97|544.73|542.73|0
1640673340000|2021-12-28 06:35:40|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640673350000|2021-12-28 06:35:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673360000|2021-12-28 06:36:00|545.09|543.09|544.97|542.97|545.09|543.09|544.97|542.97|0
1640673370000|2021-12-28 06:36:10|545.09|543.09|545.22|543.22|545.22|543.22|545.09|543.09|0
1640673400000|2021-12-28 06:36:40|545.21|543.21|544.97|542.97|545.21|543.21|544.97|542.97|0
1640673450000|2021-12-28 06:37:30|545.09|543.09|544.97|542.97|545.09|543.09|544.97|542.97|0
1640673500000|2021-12-28 06:38:20|544.73|542.73|544.61|542.61|544.73|542.73|544.61|542.61|0
1640673510000|2021-12-28 06:38:30|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640673540000|2021-12-28 06:39:00|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673550000|2021-12-28 06:39:10|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640673560000|2021-12-28 06:39:20|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640673570000|2021-12-28 06:39:30|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673580000|2021-12-28 06:39:40|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640673600000|2021-12-28 06:40:00|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673640000|2021-12-28 06:40:40|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640673650000|2021-12-28 06:40:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673670000|2021-12-28 06:41:10|544.85|542.85|544.97|542.97|544.97|542.97|544.85|542.85|0
1640673680000|2021-12-28 06:41:20|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640673690000|2021-12-28 06:41:30|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673700000|2021-12-28 06:41:40|544.61|542.61|544.73|542.73|544.73|542.73|544.61|542.61|0
1640673710000|2021-12-28 06:41:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673720000|2021-12-28 06:42:00|544.73|542.73|544.85|542.85|544.85|542.85|544.73|542.73|0
1640673730000|2021-12-28 06:42:10|544.97|542.97|545.21|543.21|545.21|543.21|544.97|542.97|0
1640673740000|2021-12-28 06:42:20|544.97|542.97|545.09|543.09|545.09|543.09|544.97|542.97|0
1640673750000|2021-12-28 06:42:30|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673760000|2021-12-28 06:42:40|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640673770000|2021-12-28 06:42:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673780000|2021-12-28 06:43:00|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673790000|2021-12-28 06:43:10|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673800000|2021-12-28 06:43:20|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640673810000|2021-12-28 06:43:30|544.97|542.97|545.09|543.09|545.09|543.09|544.97|542.97|0
1640673820000|2021-12-28 06:43:40|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640673830000|2021-12-28 06:43:50|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673840000|2021-12-28 06:44:00|545.09|543.09|544.97|542.97|545.09|543.09|544.97|542.97|0
1640673850000|2021-12-28 06:44:10|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640673860000|2021-12-28 06:44:20|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640673890000|2021-12-28 06:44:50|545.09|543.09|545.21|543.21|545.21|543.21|545.09|543.09|0
1640673950000|2021-12-28 06:45:50|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640673980000|2021-12-28 06:46:20|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640674020000|2021-12-28 06:47:00|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640674030000|2021-12-28 06:47:10|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640674040000|2021-12-28 06:47:20|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640674050000|2021-12-28 06:47:30|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640674080000|2021-12-28 06:48:00|544.49|542.49|544.6|542.6|544.6|542.6|544.49|542.49|0
1640674090000|2021-12-28 06:48:10|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640674120000|2021-12-28 06:48:40|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640674130000|2021-12-28 06:48:50|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640674140000|2021-12-28 06:49:00|544.73|542.73|544.6|542.6|544.73|542.73|544.6|542.6|0
1640674160000|2021-12-28 06:49:20|544.73|542.73|544.6|542.6|544.73|542.73|544.6|542.6|0
1640674170000|2021-12-28 06:49:30|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640674180000|2021-12-28 06:49:40|544.6|542.6|544.49|542.49|544.73|542.73|544.49|542.49|0
1640674200000|2021-12-28 06:50:00|544.84|542.84|544.97|542.97|544.97|542.97|544.84|542.84|0
1640674210000|2021-12-28 06:50:10|544.84|542.84|544.97|542.97|544.97|542.97|544.84|542.84|0
1640674230000|2021-12-28 06:50:30|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640674240000|2021-12-28 06:50:40|544.73|542.73|544.84|542.84|544.84|542.84|544.73|542.73|0
1640674250000|2021-12-28 06:50:50|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640674300000|2021-12-28 06:51:40|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640674310000|2021-12-28 06:51:50|545.08|543.08|544.97|542.97|545.21|543.21|544.97|542.97|0
1640674330000|2021-12-28 06:52:10|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640674350000|2021-12-28 06:52:30|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640674380000|2021-12-28 06:53:00|544.6|542.6|544.49|542.49|544.6|542.6|544.49|542.49|0
1640674390000|2021-12-28 06:53:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640674400000|2021-12-28 06:53:20|544.25|542.25|544.49|542.49|544.49|542.49|544.25|542.25|0
1640674410000|2021-12-28 06:53:30|544.36|542.36|544.25|542.25|544.36|542.36|544.25|542.25|0
1640674420000|2021-12-28 06:53:40|544.12|542.12|544.25|542.25|544.25|542.25|544.12|542.12|0
1640674440000|2021-12-28 06:54:00|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640674450000|2021-12-28 06:54:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640674460000|2021-12-28 06:54:20|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640674500000|2021-12-28 06:55:00|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640674510000|2021-12-28 06:55:10|544.49|542.49|544.36|542.36|544.49|542.49|544.36|542.36|0
1640674530000|2021-12-28 06:55:30|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640674550000|2021-12-28 06:55:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640674650000|2021-12-28 06:57:30|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640674660000|2021-12-28 06:57:40|544.73|542.73|544.97|542.97|544.97|542.97|544.73|542.73|0
1640674670000|2021-12-28 06:57:50|544.84|542.84|544.97|542.97|544.97|542.97|544.84|542.84|0
1640674720000|2021-12-28 06:58:40|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640674730000|2021-12-28 06:58:50|545.45|543.45|545.93|543.93|545.93|543.93|545.45|543.45|0
1640674780000|2021-12-28 06:59:40|545.69|543.69|545.69|543.69|545.69|543.69|545.69|543.69|0
1640674800000|2021-12-28 07:00:00|545.56|543.56|545.93|543.93|545.93|543.93|545.56|543.56|0
1640674810000|2021-12-28 07:00:10|546.17|544.17|546.17|544.17|546.17|544.17|546.04|544.04|0
1640674820000|2021-12-28 07:00:20|545.93|543.93|545.93|543.93|545.93|543.93|545.93|543.93|0
1640674830000|2021-12-28 07:00:30|545.69|543.69|545.21|543.21|545.69|543.69|545.21|543.21|0
1640674840000|2021-12-28 07:00:40|545.32|543.32|545.21|543.21|545.32|543.32|545.21|543.21|0
1640674850000|2021-12-28 07:00:50|544.97|542.97|545.21|543.21|545.21|543.21|544.97|542.97|0
1640674860000|2021-12-28 07:01:00|545.08|543.08|545.21|543.21|545.21|543.21|544.97|542.97|0
1640674880000|2021-12-28 07:01:20|544.96|542.96|544.96|542.96|544.96|542.96|544.84|542.84|0
1640674890000|2021-12-28 07:01:30|544.72|542.72|544.96|542.96|544.96|542.96|544.72|542.72|0
1640674910000|2021-12-28 07:01:50|544.72|542.72|544.96|542.96|544.96|542.96|544.72|542.72|0
1640674940000|2021-12-28 07:02:20|544.72|542.72|544.48|542.48|544.72|542.72|544.48|542.48|0
1640674950000|2021-12-28 07:02:30|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640674970000|2021-12-28 07:02:50|544.48|542.48|544.36|542.36|544.48|542.48|544.36|542.36|0
1640674980000|2021-12-28 07:03:00|544.24|542.24|544.24|542.24|544.36|542.36|544.24|542.24|0
1640674990000|2021-12-28 07:03:10|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640675000000|2021-12-28 07:03:20|544|542|544|542|544|542|544|542|0
1640675010000|2021-12-28 07:03:30|543.88|541.88|543.76|541.76|543.88|541.88|543.76|541.76|0
1640675050000|2021-12-28 07:04:10|544|542|543.76|541.76|544|542|543.76|541.76|0
1640675080000|2021-12-28 07:04:40|543.63|541.63|543.52|541.52|543.63|541.63|543.52|541.52|0
1640675090000|2021-12-28 07:04:50|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640675100000|2021-12-28 07:05:00|543.52|541.52|543.52|541.52|543.52|541.52|543.52|541.52|0
1640675110000|2021-12-28 07:05:10|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640675130000|2021-12-28 07:05:30|544|542|544|542|544|542|544|542|0
1640675140000|2021-12-28 07:05:40|543.76|541.76|544|542|544|542|543.76|541.76|0
1640675180000|2021-12-28 07:06:20|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640675190000|2021-12-28 07:06:30|544|542|543.76|541.76|544|542|543.76|541.76|0
1640675240000|2021-12-28 07:07:20|543.63|541.63|543.52|541.52|543.63|541.63|543.52|541.52|0
1640675250000|2021-12-28 07:07:30|543.39|541.39|543.28|541.28|543.52|541.52|543.28|541.28|0
1640675260000|2021-12-28 07:07:40|543.39|541.39|543.52|541.52|543.52|541.52|543.39|541.39|0
1640675270000|2021-12-28 07:07:50|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640675290000|2021-12-28 07:08:10|544|542|544.11|542.11|544.11|542.11|544|542|0
1640675300000|2021-12-28 07:08:20|544|542|544|542|544|542|544|542|0
1640675310000|2021-12-28 07:08:30|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640675340000|2021-12-28 07:09:00|544.36|542.36|544.48|542.48|544.48|542.48|544.36|542.36|0
1640675360000|2021-12-28 07:09:20|544.35|542.35|544.48|542.48|544.48|542.48|544.35|542.35|0
1640675380000|2021-12-28 07:09:40|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640675390000|2021-12-28 07:09:50|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640675400000|2021-12-28 07:10:00|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1640675410000|2021-12-28 07:10:10|544.24|542.24|544.48|542.48|544.48|542.48|544.24|542.24|0
1640675430000|2021-12-28 07:10:30|544.6|542.6|544|542|544.6|542.6|544|542|0
1640675440000|2021-12-28 07:10:40|544.24|542.24|544.48|542.48|544.48|542.48|544.24|542.24|0
1640675450000|2021-12-28 07:10:50|544.24|542.24|544.72|542.72|544.72|542.72|544.24|542.24|0
1640675460000|2021-12-28 07:11:00|544.96|542.96|544.96|542.96|544.96|542.96|544.96|542.96|0
1640675480000|2021-12-28 07:11:20|545.2|543.2|545.2|543.2|545.2|543.2|545.2|543.2|0
1640675490000|2021-12-28 07:11:30|544.96|542.96|544.96|542.96|544.96|542.96|544.96|542.96|0
1640675540000|2021-12-28 07:12:20|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640675560000|2021-12-28 07:12:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640675570000|2021-12-28 07:12:50|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640675580000|2021-12-28 07:13:00|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640675620000|2021-12-28 07:13:40|544.24|542.24|544.48|542.48|544.48|542.48|544.24|542.24|0
1640675630000|2021-12-28 07:13:50|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1640675640000|2021-12-28 07:14:00|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640675670000|2021-12-28 07:14:30|544.11|542.11|544|542|544.11|542.11|544|542|0
1640675690000|2021-12-28 07:14:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640675710000|2021-12-28 07:15:10|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640675720000|2021-12-28 07:15:20|544.35|542.35|544.48|542.48|544.48|542.48|544.35|542.35|0
1640675730000|2021-12-28 07:15:30|544.35|542.35|544.48|542.48|544.48|542.48|544.35|542.35|0
1640675750000|2021-12-28 07:15:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640675760000|2021-12-28 07:16:00|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640675770000|2021-12-28 07:16:10|544.11|542.11|544|542|544.11|542.11|544|542|0
1640675780000|2021-12-28 07:16:20|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640675810000|2021-12-28 07:16:50|544|542|544.24|542.24|544.24|542.24|544|542|0
1640675820000|2021-12-28 07:17:00|544|542|544|542|544|542|544|542|0
1640675830000|2021-12-28 07:17:10|544.24|542.24|544.24|542.24|544.24|542.24|544.11|542.11|0
1640675840000|2021-12-28 07:17:20|544.11|542.11|544.11|542.11|544.24|542.24|544.11|542.11|0
1640675850000|2021-12-28 07:17:30|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640675900000|2021-12-28 07:18:20|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640675920000|2021-12-28 07:18:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640675950000|2021-12-28 07:19:10|544.24|542.24|544.35|542.35|544.35|542.35|544.24|542.24|0
1640675960000|2021-12-28 07:19:20|544.24|542.24|544.35|542.35|544.35|542.35|544.24|542.24|0
1640675970000|2021-12-28 07:19:30|544.48|542.48|544.35|542.35|544.48|542.48|544.35|542.35|0
1640675980000|2021-12-28 07:19:40|544.24|542.24|544.24|542.24|544.24|542.24|544.11|542.11|0
1640675990000|2021-12-28 07:19:50|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640676000000|2021-12-28 07:20:00|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640676030000|2021-12-28 07:20:30|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640676040000|2021-12-28 07:20:40|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640676050000|2021-12-28 07:20:50|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640676060000|2021-12-28 07:21:00|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640676080000|2021-12-28 07:21:20|543.87|541.87|543.99|541.99|543.99|541.99|543.87|541.87|0
1640676090000|2021-12-28 07:21:30|543.87|541.87|543.75|541.75|543.87|541.87|543.75|541.75|0
1640676100000|2021-12-28 07:21:40|543.87|541.87|543.99|541.99|543.99|541.99|543.75|541.75|0
1640676120000|2021-12-28 07:22:00|543.87|541.87|543.87|541.87|543.87|541.87|543.75|541.75|0
1640676130000|2021-12-28 07:22:10|543.99|541.99|543.75|541.75|543.99|541.99|543.75|541.75|0
1640676200000|2021-12-28 07:23:20|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640676210000|2021-12-28 07:23:30|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640676230000|2021-12-28 07:23:50|543.99|541.99|543.87|541.87|543.99|541.99|543.75|541.75|0
1640676240000|2021-12-28 07:24:00|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640676250000|2021-12-28 07:24:10|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640676270000|2021-12-28 07:24:30|543.87|541.87|543.75|541.75|543.87|541.87|543.75|541.75|0
1640676280000|2021-12-28 07:24:40|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640676290000|2021-12-28 07:24:50|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640676300000|2021-12-28 07:25:00|543.63|541.63|543.51|541.51|543.63|541.63|543.51|541.51|0
1640676310000|2021-12-28 07:25:10|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640676320000|2021-12-28 07:25:20|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640676360000|2021-12-28 07:26:00|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640676380000|2021-12-28 07:26:20|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640676390000|2021-12-28 07:26:30|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640676410000|2021-12-28 07:26:50|543.39|541.39|543.51|541.51|543.51|541.51|543.39|541.39|0
1640676420000|2021-12-28 07:27:00|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640676430000|2021-12-28 07:27:10|543.14|541.14|543.27|541.27|543.27|541.27|543.14|541.14|0
1640676450000|2021-12-28 07:27:30|543.14|541.14|543.27|541.27|543.27|541.27|543.14|541.14|0
1640676480000|2021-12-28 07:28:00|543.51|541.51|543.27|541.27|543.51|541.51|543.27|541.27|0
1640676490000|2021-12-28 07:28:10|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640676500000|2021-12-28 07:28:20|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640676510000|2021-12-28 07:28:30|543.27|541.27|543.03|541.03|543.27|541.27|543.03|541.03|0
1640676520000|2021-12-28 07:28:40|543.14|541.14|543.03|541.03|543.14|541.14|543.03|541.03|0
1640676530000|2021-12-28 07:28:50|543.14|541.14|543.27|541.27|543.27|541.27|543.14|541.14|0
1640676540000|2021-12-28 07:29:00|543.03|541.03|543.14|541.14|543.14|541.14|543.03|541.03|0
1640676550000|2021-12-28 07:29:10|543.03|541.03|543.03|541.03|543.03|541.03|543.03|541.03|0
1640676560000|2021-12-28 07:29:20|543.14|541.14|543.03|541.03|543.14|541.14|543.03|541.03|0
1640676610000|2021-12-28 07:30:10|542.79|540.79|542.9|540.9|542.9|540.9|542.79|540.79|0
1640676620000|2021-12-28 07:30:20|543.03|541.03|542.79|540.79|543.03|541.03|542.79|540.79|0
1640676660000|2021-12-28 07:31:00|542.9|540.9|542.9|540.9|542.9|540.9|542.9|540.9|0
1640676670000|2021-12-28 07:31:10|542.79|540.79|543.03|541.03|543.03|541.03|542.79|540.79|0
1640676680000|2021-12-28 07:31:20|542.79|540.79|542.79|540.79|542.79|540.79|542.79|540.79|0
1640676720000|2021-12-28 07:32:00|542.66|540.66|542.55|540.55|542.66|540.66|542.55|540.55|0
1640676730000|2021-12-28 07:32:10|542.3|540.3|542.3|540.3|542.3|540.3|542.3|540.3|0
1640676750000|2021-12-28 07:32:30|542.55|540.55|542.55|540.55|542.55|540.55|542.55|540.55|0
1640676770000|2021-12-28 07:32:50|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640676830000|2021-12-28 07:33:50|542.42|540.42|542.42|540.42|542.42|540.42|542.42|540.42|0
1640676840000|2021-12-28 07:34:00|542.3|540.3|542.3|540.3|542.3|540.3|542.3|540.3|0
1640676860000|2021-12-28 07:34:20|542.18|540.18|542.18|540.18|542.18|540.18|542.18|540.18|0
1640676870000|2021-12-28 07:34:30|542.06|540.06|541.7|539.7|542.06|540.06|541.58|539.58|0
1640676880000|2021-12-28 07:34:40|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640676910000|2021-12-28 07:35:10|541.94|539.94|541.82|539.82|541.94|539.94|541.82|539.82|0
1640676920000|2021-12-28 07:35:20|541.7|539.7|541.82|539.82|542.06|540.06|541.7|539.7|0
1640676930000|2021-12-28 07:35:30|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640676950000|2021-12-28 07:35:50|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640676970000|2021-12-28 07:36:10|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640676990000|2021-12-28 07:36:30|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640677000000|2021-12-28 07:36:40|541.58|539.58|541.7|539.7|541.82|539.82|541.58|539.58|0
1640677010000|2021-12-28 07:36:50|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640677050000|2021-12-28 07:37:30|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640677090000|2021-12-28 07:38:10|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640677110000|2021-12-28 07:38:30|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640677120000|2021-12-28 07:38:40|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640677130000|2021-12-28 07:38:50|541.34|539.34|541.58|539.58|541.58|539.58|541.34|539.34|0
1640677140000|2021-12-28 07:39:00|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640677150000|2021-12-28 07:39:10|541.45|539.45|541.58|539.58|541.58|539.58|541.45|539.45|0
1640677180000|2021-12-28 07:39:40|541.45|539.45|541.45|539.45|541.45|539.45|541.45|539.45|0
1640677190000|2021-12-28 07:39:50|541.34|539.34|541.1|539.1|541.34|539.34|541.1|539.1|0
1640677200000|2021-12-28 07:40:00|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640677210000|2021-12-28 07:40:10|541.21|539.21|541.21|539.21|541.21|539.21|541.21|539.21|0
1640677220000|2021-12-28 07:40:20|541.34|539.34|541.1|539.1|541.34|539.34|541.1|539.1|0
1640677230000|2021-12-28 07:40:30|541.21|539.21|541.34|539.34|541.34|539.34|541.21|539.21|0
1640677240000|2021-12-28 07:40:40|541.21|539.21|541.21|539.21|541.21|539.21|541.21|539.21|0
1640677250000|2021-12-28 07:40:50|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640677280000|2021-12-28 07:41:20|541.1|539.1|541.1|539.1|541.1|539.1|541.1|539.1|0
1640677290000|2021-12-28 07:41:30|540.86|538.86|541.1|539.1|541.1|539.1|540.86|538.86|0
1640677300000|2021-12-28 07:41:40|540.97|538.97|541.1|539.1|541.1|539.1|540.86|538.86|0
1640677310000|2021-12-28 07:41:50|540.97|538.97|541.1|539.1|541.1|539.1|540.97|538.97|0
1640677320000|2021-12-28 07:42:00|540.86|538.86|540.86|538.86|540.97|538.97|540.86|538.86|0
1640677330000|2021-12-28 07:42:10|540.97|538.97|540.86|538.86|540.97|538.97|540.86|538.86|0
1640677360000|2021-12-28 07:42:40|540.62|538.62|540.86|538.86|540.86|538.86|540.62|538.62|0
1640677370000|2021-12-28 07:42:50|540.73|538.73|540.62|538.62|540.73|538.73|540.62|538.62|0
1640677380000|2021-12-28 07:43:00|540.38|538.38|540.38|538.38|540.38|538.38|540.38|538.38|0
1640677390000|2021-12-28 07:43:10|540.13|538.13|540.13|538.13|540.13|538.13|540.13|538.13|0
1640677400000|2021-12-28 07:43:20|540.37|538.37|540.37|538.37|540.37|538.37|540.37|538.37|0
1640677410000|2021-12-28 07:43:30|540.13|538.13|540.13|538.13|540.13|538.13|540.13|538.13|0
1640677430000|2021-12-28 07:43:50|540.37|538.37|540.37|538.37|540.37|538.37|540.37|538.37|0
1640677440000|2021-12-28 07:44:00|540.62|538.62|540.37|538.37|540.62|538.62|540.37|538.37|0
1640677450000|2021-12-28 07:44:10|540.25|538.25|540.37|538.37|540.37|538.37|540.25|538.25|0
1640677470000|2021-12-28 07:44:30|540.13|538.13|540.13|538.13|540.13|538.13|540.13|538.13|0
1640677480000|2021-12-28 07:44:40|540.25|538.25|540.13|538.13|540.25|538.25|540.13|538.13|0
1640677490000|2021-12-28 07:44:50|540.25|538.25|539.89|537.89|540.25|538.25|539.89|537.89|0
1640677500000|2021-12-28 07:45:00|540.13|538.13|540.01|538.01|540.13|538.13|539.89|537.89|0
1640677510000|2021-12-28 07:45:10|540.13|538.13|540.13|538.13|540.13|538.13|540.13|538.13|0
1640677520000|2021-12-28 07:45:20|540.37|538.37|540.37|538.37|540.37|538.37|540.37|538.37|0
1640677560000|2021-12-28 07:46:00|540.61|538.61|540.61|538.61|540.61|538.61|540.61|538.61|0
1640677580000|2021-12-28 07:46:20|540.73|538.73|540.61|538.61|540.73|538.73|540.61|538.61|0
1640677590000|2021-12-28 07:46:30|540.73|538.73|540.73|538.73|540.73|538.73|540.73|538.73|0
1640677600000|2021-12-28 07:46:40|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640677680000|2021-12-28 07:48:00|540.73|538.73|540.61|538.61|540.73|538.73|540.61|538.61|0
1640677690000|2021-12-28 07:48:10|540.37|538.37|540.61|538.61|540.61|538.61|540.37|538.37|0
1640677720000|2021-12-28 07:48:40|540.49|538.49|540.61|538.61|540.61|538.61|540.49|538.49|0
1640677730000|2021-12-28 07:48:50|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640677750000|2021-12-28 07:49:10|540.61|538.61|540.61|538.61|540.61|538.61|540.61|538.61|0
1640677760000|2021-12-28 07:49:20|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640677770000|2021-12-28 07:49:30|541.09|539.09|541.09|539.09|541.09|539.09|541.09|539.09|0
1640677790000|2021-12-28 07:49:50|541.34|539.34|541.34|539.34|541.34|539.34|541.34|539.34|0
1640677800000|2021-12-28 07:50:00|541.33|539.33|541.33|539.33|541.33|539.33|541.33|539.33|0
1640677840000|2021-12-28 07:50:40|541.45|539.45|541.33|539.33|541.45|539.45|541.33|539.33|0
1640677860000|2021-12-28 07:51:00|541.58|539.58|541.58|539.58|541.58|539.58|541.58|539.58|0
1640677880000|2021-12-28 07:51:20|541.69|539.69|541.69|539.69|541.69|539.69|541.69|539.69|0
1640677890000|2021-12-28 07:51:30|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640677900000|2021-12-28 07:51:40|542.06|540.06|542.17|540.17|542.17|540.17|542.06|540.06|0
1640677910000|2021-12-28 07:51:50|542.06|540.06|542.06|540.06|542.06|540.06|542.06|540.06|0
1640677920000|2021-12-28 07:52:00|541.93|539.93|541.93|539.93|542.06|540.06|541.93|539.93|0
1640677930000|2021-12-28 07:52:10|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640677940000|2021-12-28 07:52:20|541.93|539.93|542.06|540.06|542.06|540.06|541.93|539.93|0
1640677950000|2021-12-28 07:52:30|541.93|539.93|542.06|540.06|542.06|540.06|541.93|539.93|0
1640677960000|2021-12-28 07:52:40|541.93|539.93|541.82|539.82|541.93|539.93|541.82|539.82|0
1640677970000|2021-12-28 07:52:50|541.69|539.69|541.69|539.69|541.82|539.82|541.69|539.69|0
1640677980000|2021-12-28 07:53:00|541.57|539.57|541.57|539.57|541.57|539.57|541.57|539.57|0
1640678000000|2021-12-28 07:53:20|541.33|539.33|541.33|539.33|541.33|539.33|541.33|539.33|0
1640678010000|2021-12-28 07:53:30|541.09|539.09|541.09|539.09|541.09|539.09|541.09|539.09|0
1640678020000|2021-12-28 07:53:40|540.61|538.61|540.73|538.73|540.73|538.73|540.61|538.61|0
1640678030000|2021-12-28 07:53:50|540.61|538.61|540.49|538.49|540.61|538.61|540.49|538.49|0
1640678040000|2021-12-28 07:54:00|540.61|538.61|540.49|538.49|540.61|538.61|540.49|538.49|0
1640678050000|2021-12-28 07:54:10|540.61|538.61|540.61|538.61|540.61|538.61|540.37|538.37|0
1640678070000|2021-12-28 07:54:30|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640678100000|2021-12-28 07:55:00|541.09|539.09|541.09|539.09|541.09|539.09|540.97|538.97|0
1640678110000|2021-12-28 07:55:10|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640678120000|2021-12-28 07:55:20|540.97|538.97|540.61|538.61|540.97|538.97|540.61|538.61|0
1640678130000|2021-12-28 07:55:30|540.85|538.85|540.85|538.85|540.85|538.85|540.85|538.85|0
1640678170000|2021-12-28 07:56:10|541.09|539.09|541.09|539.09|541.21|539.21|541.09|539.09|0
1640678180000|2021-12-28 07:56:20|541.33|539.33|541.45|539.45|541.45|539.45|541.33|539.33|0
1640678190000|2021-12-28 07:56:30|541.33|539.33|541.33|539.33|541.57|539.57|541.33|539.33|0
1640678200000|2021-12-28 07:56:40|541.57|539.57|541.33|539.33|541.57|539.57|541.33|539.33|0
1640678210000|2021-12-28 07:56:50|541.57|539.57|541.33|539.33|541.57|539.57|541.33|539.33|0
1640678220000|2021-12-28 07:57:00|541.45|539.45|541.57|539.57|541.57|539.57|541.45|539.45|0
1640678230000|2021-12-28 07:57:10|541.45|539.45|541.57|539.57|541.57|539.57|541.45|539.45|0
1640678260000|2021-12-28 07:57:40|541.45|539.45|541.57|539.57|541.57|539.57|541.45|539.45|0
1640678270000|2021-12-28 07:57:50|541.33|539.33|541.57|539.57|541.57|539.57|541.33|539.33|0
1640678280000|2021-12-28 07:58:00|541.33|539.33|541.33|539.33|541.33|539.33|541.33|539.33|0
1640678320000|2021-12-28 07:58:40|541.57|539.57|541.57|539.57|541.57|539.57|541.57|539.57|0
1640678340000|2021-12-28 07:59:00|541.69|539.69|541.81|539.81|541.81|539.81|541.57|539.57|0
1640678350000|2021-12-28 07:59:10|541.69|539.69|541.69|539.69|541.81|539.81|541.57|539.57|0
1640678360000|2021-12-28 07:59:20|541.81|539.81|541.81|539.81|541.81|539.81|541.81|539.81|0
1640678380000|2021-12-28 07:59:40|542.05|540.05|542.05|540.05|542.05|540.05|542.05|540.05|0
1640678390000|2021-12-28 07:59:50|541.93|539.93|542.05|540.05|542.05|540.05|541.81|539.81|0
1640678400000|2021-12-28 08:00:00|541.57|539.57|541.57|539.57|542.05|540.05|541.57|539.57|0
1640678410000|2021-12-28 08:00:10|541.33|539.33|541.33|539.33|541.45|539.45|541.33|539.33|0
1640678420000|2021-12-28 08:00:20|541.45|539.45|541.57|539.57|541.57|539.57|541.45|539.45|0
1640678430000|2021-12-28 08:00:30|541.45|539.45|541.69|539.69|541.69|539.69|541.45|539.45|0
1640678440000|2021-12-28 08:00:40|541.57|539.57|541.57|539.57|541.57|539.57|541.57|539.57|0
1640678450000|2021-12-28 08:00:50|541.33|539.33|541.45|539.45|541.45|539.45|541.33|539.33|0
1640678460000|2021-12-28 08:01:00|541.81|539.81|541.57|539.57|541.81|539.81|541.57|539.57|0
1640678470000|2021-12-28 08:01:10|541.69|539.69|541.69|539.69|541.69|539.69|541.69|539.69|0
1640678480000|2021-12-28 08:01:20|541.81|539.81|542.05|540.05|542.05|540.05|541.81|539.81|0
1640678490000|2021-12-28 08:01:30|541.81|539.81|541.81|539.81|541.81|539.81|541.69|539.69|0
1640678500000|2021-12-28 08:01:40|541.69|539.69|542.05|540.05|542.05|540.05|541.69|539.69|0
1640678510000|2021-12-28 08:01:50|542.17|540.17|542.17|540.17|542.17|540.17|542.17|540.17|0
1640678520000|2021-12-28 08:02:00|542.29|540.29|542.77|540.77|542.77|540.77|542.29|540.29|0
1640678560000|2021-12-28 08:02:40|542.53|540.53|542.65|540.65|542.65|540.65|542.53|540.53|0
1640678570000|2021-12-28 08:02:50|542.53|540.53|542.53|540.53|542.53|540.53|542.29|540.29|0
1640678580000|2021-12-28 08:03:00|542.41|540.41|542.29|540.29|542.41|540.41|542.29|540.29|0
1640678590000|2021-12-28 08:03:10|542.53|540.53|542.53|540.53|542.53|540.53|542.53|540.53|0
1640678600000|2021-12-28 08:03:20|542.41|540.41|542.17|540.17|542.53|540.53|542.17|540.17|0
1640678610000|2021-12-28 08:03:30|542.29|540.29|542.29|540.29|542.29|540.29|542.29|540.29|0
1640678620000|2021-12-28 08:03:40|542.53|540.53|542.41|540.41|542.53|540.53|542.29|540.29|0
1640678630000|2021-12-28 08:03:50|542.29|540.29|542.29|540.29|542.29|540.29|542.29|540.29|0
1640678640000|2021-12-28 08:04:00|542.05|540.05|542.41|540.41|542.41|540.41|542.05|540.05|0
1640678650000|2021-12-28 08:04:10|542.29|540.29|542.05|540.05|542.29|540.29|542.05|540.05|0
1640678660000|2021-12-28 08:04:20|542.17|540.17|542.17|540.17|542.17|540.17|542.17|540.17|0
1640678670000|2021-12-28 08:04:30|542.29|540.29|542.29|540.29|542.29|540.29|542.29|540.29|0
1640678680000|2021-12-28 08:04:40|542.05|540.05|541.81|539.81|542.05|540.05|541.81|539.81|0
1640678700000|2021-12-28 08:05:00|541.37|539.77|541.49|539.89|541.61|540.01|541.37|539.77|0
1640678710000|2021-12-28 08:05:10|541.37|539.77|541.73|540.13|541.73|540.13|541.37|539.77|0
1640678720000|2021-12-28 08:05:20|541.85|540.25|541.73|540.13|541.85|540.25|541.73|540.13|0
1640678730000|2021-12-28 08:05:30|541.85|540.25|541.85|540.25|541.85|540.25|541.85|540.25|0
1640678750000|2021-12-28 08:05:50|541.76|540.16|541.76|540.16|541.76|540.16|541.76|540.16|0
1640678760000|2021-12-28 08:06:00|541.64|540.04|541.76|540.16|541.76|540.16|541.64|540.04|0
1640678770000|2021-12-28 08:06:10|542.17|540.57|542.17|540.57|542.17|540.57|542.17|540.57|0
1640678780000|2021-12-28 08:06:20|542.41|540.81|542.41|540.81|542.41|540.81|542.41|540.81|0
1640678790000|2021-12-28 08:06:30|542.17|540.57|542.17|540.57|542.17|540.57|542.17|540.57|0
1640678820000|2021-12-28 08:07:00|542.41|540.81|542.65|541.05|542.89|541.29|542.41|540.81|0
1640678830000|2021-12-28 08:07:10|542.52|540.92|542.41|540.81|542.52|540.92|542.41|540.81|0
1640678840000|2021-12-28 08:07:20|542.65|541.05|542.89|541.29|542.89|541.29|542.65|541.05|0
1640678850000|2021-12-28 08:07:30|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1640678860000|2021-12-28 08:07:40|543.37|541.77|543.37|541.77|543.37|541.77|543.37|541.77|0
1640678870000|2021-12-28 08:07:50|543.24|541.64|543.13|541.53|543.24|541.64|543.13|541.53|0
1640678880000|2021-12-28 08:08:00|543.24|541.64|543.37|541.77|543.37|541.77|543.24|541.64|0
1640678900000|2021-12-28 08:08:20|543.85|542.25|543.61|542.01|543.85|542.25|543.61|542.01|0
1640678940000|2021-12-28 08:09:00|543.85|542.25|543.85|542.25|543.85|542.25|543.85|542.25|0
1640678950000|2021-12-28 08:09:10|544.09|542.49|544.09|542.49|544.09|542.49|544.09|542.49|0
1640678960000|2021-12-28 08:09:20|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640678970000|2021-12-28 08:09:30|544.09|542.49|544.33|542.73|544.33|542.73|544.09|542.49|0
1640678990000|2021-12-28 08:09:50|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679000000|2021-12-28 08:10:00|544.33|542.73|544.57|542.97|544.57|542.97|544.33|542.73|0
1640679020000|2021-12-28 08:10:20|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640679060000|2021-12-28 08:11:00|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679070000|2021-12-28 08:11:10|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640679090000|2021-12-28 08:11:30|544.09|542.49|544.09|542.49|544.09|542.49|543.85|542.25|0
1640679100000|2021-12-28 08:11:40|543.85|542.25|543.96|542.36|543.96|542.36|543.85|542.25|0
1640679110000|2021-12-28 08:11:50|544.09|542.49|544.09|542.49|544.09|542.49|544.09|542.49|0
1640679120000|2021-12-28 08:12:00|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640679130000|2021-12-28 08:12:10|544.45|542.85|544.57|542.97|544.57|542.97|544.45|542.85|0
1640679160000|2021-12-28 08:12:40|544.33|542.73|544.44|542.84|544.44|542.84|544.33|542.73|0
1640679170000|2021-12-28 08:12:50|544.33|542.73|544.33|542.73|544.44|542.84|544.33|542.73|0
1640679180000|2021-12-28 08:13:00|544.2|542.6|544.33|542.73|544.33|542.73|544.2|542.6|0
1640679190000|2021-12-28 08:13:10|544.09|542.49|544.09|542.49|544.33|542.73|544.09|542.49|0
1640679200000|2021-12-28 08:13:20|543.96|542.36|543.96|542.36|543.96|542.36|543.96|542.36|0
1640679210000|2021-12-28 08:13:30|544.09|542.49|543.96|542.36|544.09|542.49|543.85|542.25|0
1640679220000|2021-12-28 08:13:40|543.85|542.25|544.09|542.49|544.09|542.49|543.85|542.25|0
1640679240000|2021-12-28 08:14:00|544.2|542.6|544.09|542.49|544.2|542.6|544.09|542.49|0
1640679250000|2021-12-28 08:14:10|544.2|542.6|544.2|542.6|544.2|542.6|544.2|542.6|0
1640679260000|2021-12-28 08:14:20|544.09|542.49|543.85|542.25|544.09|542.49|543.85|542.25|0
1640679270000|2021-12-28 08:14:30|543.96|542.36|543.96|542.36|544.09|542.49|543.85|542.25|0
1640679280000|2021-12-28 08:14:40|543.85|542.25|543.85|542.25|543.96|542.36|543.85|542.25|0
1640679300000|2021-12-28 08:15:00|543.96|542.36|543.96|542.36|543.96|542.36|543.96|542.36|0
1640679310000|2021-12-28 08:15:10|544.09|542.49|543.96|542.36|544.09|542.49|543.96|542.36|0
1640679320000|2021-12-28 08:15:20|544.44|542.84|544.09|542.49|544.44|542.84|544.09|542.49|0
1640679340000|2021-12-28 08:15:40|543.85|542.25|543.85|542.25|543.85|542.25|543.85|542.25|0
1640679350000|2021-12-28 08:15:50|544.09|542.49|544.09|542.49|544.09|542.49|544.09|542.49|0
1640679360000|2021-12-28 08:16:00|544.2|542.6|544.2|542.6|544.33|542.73|544.2|542.6|0
1640679370000|2021-12-28 08:16:10|544.09|542.49|544.33|542.73|544.33|542.73|544.09|542.49|0
1640679390000|2021-12-28 08:16:30|544.44|542.84|544.33|542.73|544.44|542.84|544.33|542.73|0
1640679410000|2021-12-28 08:16:50|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679420000|2021-12-28 08:17:00|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679430000|2021-12-28 08:17:10|545.16|543.56|545.16|543.56|545.16|543.56|545.16|543.56|0
1640679440000|2021-12-28 08:17:20|545.29|543.69|545.29|543.69|545.29|543.69|545.29|543.69|0
1640679460000|2021-12-28 08:17:40|545.4|543.8|545.29|543.69|545.4|543.8|545.29|543.69|0
1640679470000|2021-12-28 08:17:50|545.4|543.8|545.29|543.69|545.53|543.93|545.29|543.69|0
1640679480000|2021-12-28 08:18:00|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1640679490000|2021-12-28 08:18:10|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679500000|2021-12-28 08:18:20|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679510000|2021-12-28 08:18:30|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679520000|2021-12-28 08:18:40|544.68|543.08|544.57|542.97|544.81|543.21|544.57|542.97|0
1640679570000|2021-12-28 08:19:30|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640679580000|2021-12-28 08:19:40|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679610000|2021-12-28 08:20:10|544.57|542.97|544.57|542.97|544.57|542.97|544.33|542.73|0
1640679620000|2021-12-28 08:20:20|544.33|542.73|544.33|542.73|544.33|542.73|544.33|542.73|0
1640679630000|2021-12-28 08:20:30|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679680000|2021-12-28 08:21:20|544.68|543.08|544.81|543.21|544.81|543.21|544.68|543.08|0
1640679690000|2021-12-28 08:21:30|544.57|542.97|544.57|542.97|544.57|542.97|544.57|542.97|0
1640679720000|2021-12-28 08:22:00|544.81|543.21|544.81|543.21|544.81|543.21|544.57|542.97|0
1640679730000|2021-12-28 08:22:10|544.68|543.08|544.57|542.97|544.81|543.21|544.57|542.97|0
1640679740000|2021-12-28 08:22:20|544.68|543.08|544.57|542.97|544.68|543.08|544.57|542.97|0
1640679750000|2021-12-28 08:22:30|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679760000|2021-12-28 08:22:40|545.05|543.45|545.29|543.69|545.29|543.69|545.05|543.45|0
1640679770000|2021-12-28 08:22:50|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1640679780000|2021-12-28 08:23:00|545.29|543.69|545.29|543.69|545.29|543.69|545.29|543.69|0
1640679790000|2021-12-28 08:23:10|545.16|543.56|545.05|543.45|545.16|543.56|545.05|543.45|0
1640679820000|2021-12-28 08:23:40|545.16|543.56|545.16|543.56|545.29|543.69|545.16|543.56|0
1640679830000|2021-12-28 08:23:50|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1640679850000|2021-12-28 08:24:10|544.81|543.21|544.92|543.32|544.92|543.32|544.81|543.21|0
1640679860000|2021-12-28 08:24:20|544.81|543.21|544.92|543.32|544.92|543.32|544.81|543.21|0
1640679870000|2021-12-28 08:24:30|544.81|543.21|544.57|542.97|544.81|543.21|544.57|542.97|0
1640679890000|2021-12-28 08:24:50|544.68|543.08|544.81|543.21|544.81|543.21|544.68|543.08|0
1640679910000|2021-12-28 08:25:10|545.05|543.45|544.92|543.32|545.05|543.45|544.92|543.32|0
1640679920000|2021-12-28 08:25:20|545.05|543.45|544.92|543.32|545.05|543.45|544.81|543.21|0
1640679930000|2021-12-28 08:25:30|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1640679960000|2021-12-28 08:26:00|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1640679970000|2021-12-28 08:26:10|544.81|543.21|544.92|543.32|545.05|543.45|544.81|543.21|0
1640679980000|2021-12-28 08:26:20|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1640679990000|2021-12-28 08:26:30|544.92|543.32|545.05|543.45|545.05|543.45|544.92|543.32|0
1640680010000|2021-12-28 08:26:50|545.16|543.56|545.16|543.56|545.16|543.56|545.16|543.56|0
1640680020000|2021-12-28 08:27:00|545.29|543.69|545.53|543.93|545.53|543.93|545.29|543.69|0
1640680040000|2021-12-28 08:27:20|545.77|544.17|545.77|544.17|545.77|544.17|545.77|544.17|0
1640680050000|2021-12-28 08:27:30|546.01|544.41|546.49|544.89|546.49|544.89|546.01|544.41|0
1640680060000|2021-12-28 08:27:40|546.73|545.13|549.86|548.26|549.86|548.26|546.73|545.13|0
1640680070000|2021-12-28 08:27:50|549.62|548.02|549.73|548.13|549.73|548.13|549.14|547.54|0
1640680080000|2021-12-28 08:28:00|549.62|548.02|549.14|547.54|549.62|548.02|549.14|547.54|0
1640680090000|2021-12-28 08:28:10|548.9|547.3|548.77|547.17|548.9|547.3|548.65|547.05|0
1640680100000|2021-12-28 08:28:20|548.9|547.3|548.9|547.3|549.14|547.54|548.9|547.3|0
1640680110000|2021-12-28 08:28:30|549.14|547.54|550.46|548.86|550.46|548.86|549.14|547.54|0
1640680120000|2021-12-28 08:28:40|550.34|548.74|551.3|549.7|551.3|549.7|550.34|548.74|0
1640680130000|2021-12-28 08:28:50|551.06|549.46|550.82|549.22|551.06|549.46|550.82|549.22|0
1640680140000|2021-12-28 08:29:00|550.94|549.34|550.58|548.98|550.94|549.34|550.58|548.98|0
1640680150000|2021-12-28 08:29:10|550.46|548.86|550.58|548.98|550.58|548.98|550.34|548.74|0
1640680160000|2021-12-28 08:29:20|550.46|548.86|550.34|548.74|550.46|548.86|550.34|548.74|0
1640680170000|2021-12-28 08:29:30|550.46|548.86|550.21|548.61|550.46|548.86|550.1|548.5|0
1640680180000|2021-12-28 08:29:40|550.1|548.5|549.97|548.37|550.34|548.74|549.97|548.37|0
1640680190000|2021-12-28 08:29:50|549.62|548.02|549.86|548.26|549.86|548.26|549.62|548.02|0
1640680200000|2021-12-28 08:30:00|550.1|548.5|549.25|547.65|550.1|548.5|549.25|547.65|0
1640680210000|2021-12-28 08:30:10|549.14|547.54|548.89|547.29|549.14|547.54|548.89|547.29|0
1640680220000|2021-12-28 08:30:20|548.65|547.05|548.65|547.05|548.65|547.05|548.65|547.05|0
1640680230000|2021-12-28 08:30:30|548.41|546.81|548.41|546.81|548.65|547.05|548.41|546.81|0
1640680240000|2021-12-28 08:30:40|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1640680250000|2021-12-28 08:30:50|548.41|546.81|548.17|546.57|548.41|546.81|548.17|546.57|0
1640680260000|2021-12-28 08:31:00|548.29|546.69|548.29|546.69|548.29|546.69|548.29|546.69|0
1640680270000|2021-12-28 08:31:10|548.41|546.81|548.89|547.29|548.89|547.29|548.41|546.81|0
1640680280000|2021-12-28 08:31:20|548.65|547.05|548.65|547.05|548.65|547.05|548.41|546.81|0
1640680290000|2021-12-28 08:31:30|548.53|546.93|548.65|547.05|548.65|547.05|548.53|546.93|0
1640680300000|2021-12-28 08:31:40|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640680310000|2021-12-28 08:31:50|549.01|547.41|549.13|547.53|549.13|547.53|549.01|547.41|0
1640680320000|2021-12-28 08:32:00|549.25|547.65|549.13|547.53|549.25|547.65|549.13|547.53|0
1640680330000|2021-12-28 08:32:10|549.01|547.41|548.89|547.29|549.01|547.41|548.89|547.29|0
1640680340000|2021-12-28 08:32:20|548.41|546.81|548.65|547.05|548.65|547.05|548.41|546.81|0
1640680350000|2021-12-28 08:32:30|548.77|547.17|548.77|547.17|548.77|547.17|548.77|547.17|0
1640680360000|2021-12-28 08:32:40|548.89|547.29|548.41|546.81|548.89|547.29|548.41|546.81|0
1640680370000|2021-12-28 08:32:50|548.17|546.57|548.41|546.81|548.41|546.81|548.17|546.57|0
1640680380000|2021-12-28 08:33:00|548.29|546.69|548.41|546.81|548.41|546.81|548.29|546.69|0
1640680410000|2021-12-28 08:33:30|548.29|546.69|548.41|546.81|548.41|546.81|548.29|546.69|0
1640680420000|2021-12-28 08:33:40|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1640680440000|2021-12-28 08:34:00|548.65|547.05|548.29|546.69|548.65|547.05|548.29|546.69|0
1640680450000|2021-12-28 08:34:10|548.17|546.57|548.17|546.57|548.17|546.57|547.93|546.33|0
1640680460000|2021-12-28 08:34:20|548.41|546.81|548.41|546.81|548.41|546.81|548.41|546.81|0
1640680470000|2021-12-28 08:34:30|548.65|547.05|548.65|547.05|548.65|547.05|548.41|546.81|0
1640680480000|2021-12-28 08:34:40|548.89|547.29|548.77|547.17|548.89|547.29|548.77|547.17|0
1640680490000|2021-12-28 08:34:50|548.65|547.05|548.89|547.29|548.89|547.29|548.65|547.05|0
1640680500000|2021-12-28 08:35:00|548.65|547.05|548.17|546.57|548.65|547.05|548.17|546.57|0
1640680510000|2021-12-28 08:35:10|547.93|546.33|547.93|546.33|547.93|546.33|547.93|546.33|0
1640680520000|2021-12-28 08:35:20|547.69|546.09|547.21|545.61|547.69|546.09|547.21|545.61|0
1640680530000|2021-12-28 08:35:30|547.32|545.72|547.45|545.85|547.45|545.85|547.21|545.61|0
1640680540000|2021-12-28 08:35:40|547.69|546.09|547.56|545.96|547.69|546.09|547.56|545.96|0
1640680550000|2021-12-28 08:35:50|547.69|546.09|547.21|545.61|547.69|546.09|547.21|545.61|0
1640680560000|2021-12-28 08:36:00|547.45|545.85|547.45|545.85|547.45|545.85|547.45|545.85|0
1640680570000|2021-12-28 08:36:10|547.21|545.61|547.21|545.61|547.21|545.61|547.21|545.61|0
1640680590000|2021-12-28 08:36:30|547.08|545.48|546.97|545.37|547.08|545.48|546.97|545.37|0
1640680600000|2021-12-28 08:36:40|547.08|545.48|546.97|545.37|547.08|545.48|546.97|545.37|0
1640680610000|2021-12-28 08:36:50|546.84|545.24|546.73|545.13|546.84|545.24|546.73|545.13|0
1640680620000|2021-12-28 08:37:00|546.84|545.24|546.97|545.37|546.97|545.37|546.84|545.24|0
1640680630000|2021-12-28 08:37:10|546.73|545.13|546.48|544.88|546.73|545.13|546.48|544.88|0
1640680650000|2021-12-28 08:37:30|546.6|545|546.48|544.88|546.6|545|546.48|544.88|0
1640680660000|2021-12-28 08:37:40|546.73|545.13|546.73|545.13|546.73|545.13|546.73|545.13|0
1640680680000|2021-12-28 08:38:00|546.84|545.24|546.97|545.37|546.97|545.37|546.84|545.24|0
1640680700000|2021-12-28 08:38:20|546.73|545.13|546.73|545.13|546.73|545.13|546.73|545.13|0
1640680710000|2021-12-28 08:38:30|546.72|545.12|546.72|545.12|546.72|545.12|546.72|545.12|0
1640680720000|2021-12-28 08:38:40|546.6|545|546.6|545|546.6|545|546.6|545|0
1640680730000|2021-12-28 08:38:50|546.48|544.88|546.6|545|546.6|545|546.48|544.88|0
1640680740000|2021-12-28 08:39:00|546.48|544.88|546.97|545.37|546.97|545.37|546.48|544.88|0
1640680750000|2021-12-28 08:39:10|546.72|545.12|546.72|545.12|546.72|545.12|546.72|545.12|0
1640680760000|2021-12-28 08:39:20|546.6|545|546.72|545.12|546.72|545.12|546.6|545|0
1640680770000|2021-12-28 08:39:30|546.48|544.88|546.48|544.88|546.48|544.88|546.48|544.88|0
1640680780000|2021-12-28 08:39:40|546.72|545.12|547.08|545.48|547.08|545.48|546.72|545.12|0
1640680790000|2021-12-28 08:39:50|547.21|545.61|547.21|545.61|547.21|545.61|546.97|545.37|0
1640680800000|2021-12-28 08:40:00|546.97|545.37|547.08|545.48|547.08|545.48|546.97|545.37|0
1640680810000|2021-12-28 08:40:10|546.96|545.36|547.32|545.72|547.32|545.72|546.96|545.36|0
1640680820000|2021-12-28 08:40:20|547.45|545.85|547.21|545.61|547.45|545.85|547.21|545.61|0
1640680830000|2021-12-28 08:40:30|547.08|545.48|547.21|545.61|547.21|545.61|547.08|545.48|0
1640680840000|2021-12-28 08:40:40|547.45|545.85|547.45|545.85|547.45|545.85|547.45|545.85|0
1640680850000|2021-12-28 08:40:50|547.21|545.61|547.21|545.61|547.45|545.85|547.21|545.61|0
1640680860000|2021-12-28 08:41:00|547.45|545.85|547.45|545.85|547.45|545.85|547.45|545.85|0
1640680880000|2021-12-28 08:41:20|547.69|546.09|547.45|545.85|547.69|546.09|547.45|545.85|0
1640680890000|2021-12-28 08:41:30|547.21|545.61|547.45|545.85|547.45|545.85|547.21|545.61|0
1640680900000|2021-12-28 08:41:40|547.32|545.72|547.32|545.72|547.32|545.72|547.32|545.72|0
1640680910000|2021-12-28 08:41:50|547.2|545.6|547.2|545.6|547.2|545.6|547.2|545.6|0
1640680920000|2021-12-28 08:42:00|547.32|545.72|547.69|546.09|547.69|546.09|547.2|545.6|0
1640680930000|2021-12-28 08:42:10|547.93|546.33|547.69|546.09|547.93|546.33|547.69|546.09|0
1640680940000|2021-12-28 08:42:20|547.8|546.2|547.8|546.2|547.8|546.2|547.8|546.2|0
1640680950000|2021-12-28 08:42:30|547.93|546.33|547.93|546.33|547.93|546.33|547.8|546.2|0
1640680960000|2021-12-28 08:42:40|547.69|546.09|547.69|546.09|547.69|546.09|547.69|546.09|0
1640680970000|2021-12-28 08:42:50|547.93|546.33|548.17|546.57|548.17|546.57|547.93|546.33|0
1640680980000|2021-12-28 08:43:00|548.41|546.81|548.65|547.05|548.65|547.05|548.41|546.81|0
1640680990000|2021-12-28 08:43:10|548.41|546.81|548.52|546.92|548.65|547.05|548.41|546.81|0
1640681000000|2021-12-28 08:43:20|548.89|547.29|549.01|547.41|549.01|547.41|548.89|547.29|0
1640681010000|2021-12-28 08:43:30|548.89|547.29|549|547.4|549.13|547.53|548.89|547.29|0
1640681020000|2021-12-28 08:43:40|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640681030000|2021-12-28 08:43:50|549.13|547.53|549.13|547.53|549.13|547.53|549.13|547.53|0
1640681040000|2021-12-28 08:44:00|548.76|547.16|548.76|547.16|548.89|547.29|548.65|547.05|0
1640681050000|2021-12-28 08:44:10|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640681060000|2021-12-28 08:44:20|549|547.4|548.76|547.16|549|547.4|548.76|547.16|0
1640681070000|2021-12-28 08:44:30|548.65|547.05|548.52|546.92|548.65|547.05|548.41|546.81|0
1640681080000|2021-12-28 08:44:40|548.28|546.68|548.41|546.81|548.41|546.81|548.17|546.57|0
1640681090000|2021-12-28 08:44:50|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1640681100000|2021-12-28 08:45:00|548.52|546.92|548.41|546.81|548.52|546.92|548.41|546.81|0
1640681110000|2021-12-28 08:45:10|548.65|547.05|548.65|547.05|548.65|547.05|548.65|547.05|0
1640681120000|2021-12-28 08:45:20|548.89|547.29|549.13|547.53|549.13|547.53|548.89|547.29|0
1640681130000|2021-12-28 08:45:30|548.89|547.29|549.13|547.53|549.13|547.53|548.89|547.29|0
1640681140000|2021-12-28 08:45:40|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640681150000|2021-12-28 08:45:50|549|547.4|549|547.4|549|547.4|549|547.4|0
1640681160000|2021-12-28 08:46:00|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640681180000|2021-12-28 08:46:20|549|547.4|549|547.4|549|547.4|549|547.4|0
1640681190000|2021-12-28 08:46:30|549.13|547.53|549.37|547.77|549.37|547.77|549.13|547.53|0
1640681210000|2021-12-28 08:46:50|549.61|548.01|549.37|547.77|549.61|548.01|549.37|547.77|0
1640681230000|2021-12-28 08:47:10|549.24|547.64|549.24|547.64|549.24|547.64|549.13|547.53|0
1640681240000|2021-12-28 08:47:20|549.37|547.77|549.37|547.77|549.37|547.77|549.37|547.77|0
1640681250000|2021-12-28 08:47:30|549.13|547.53|549.37|547.77|549.37|547.77|549.13|547.53|0
1640681260000|2021-12-28 08:47:40|549.24|547.64|549.37|547.77|549.37|547.77|549.24|547.64|0
1640681270000|2021-12-28 08:47:50|548.89|547.29|549.13|547.53|549.13|547.53|548.89|547.29|0
1640681300000|2021-12-28 08:48:20|549.37|547.77|549.37|547.77|549.37|547.77|549.37|547.77|0
1640681310000|2021-12-28 08:48:30|549.61|548.01|549.61|548.01|549.61|548.01|549.61|548.01|0
1640681320000|2021-12-28 08:48:40|549.48|547.88|549.61|548.01|549.61|548.01|549.48|547.88|0
1640681330000|2021-12-28 08:48:50|549.85|548.25|549.85|548.25|550.09|548.49|549.85|548.25|0
1640681340000|2021-12-28 08:49:00|550.09|548.49|550.81|549.21|550.81|549.21|550.09|548.49|0
1640681350000|2021-12-28 08:49:10|550.57|548.97|550.33|548.73|550.57|548.97|550.33|548.73|0
1640681360000|2021-12-28 08:49:20|550.09|548.49|550.45|548.85|550.45|548.85|550.09|548.49|0
1640681370000|2021-12-28 08:49:30|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1640681390000|2021-12-28 08:49:50|550.09|548.49|550.09|548.49|550.09|548.49|550.09|548.49|0
1640681400000|2021-12-28 08:50:00|549.85|548.25|549.85|548.25|549.85|548.25|549.61|548.01|0
1640681410000|2021-12-28 08:50:10|550.09|548.49|550.09|548.49|550.09|548.49|550.09|548.49|0
1640681420000|2021-12-28 08:50:20|549.85|548.25|549.61|548.01|549.97|548.37|549.61|548.01|0
1640681430000|2021-12-28 08:50:30|549.85|548.25|549.85|548.25|549.85|548.25|549.85|548.25|0
1640681440000|2021-12-28 08:50:40|549.72|548.12|549.85|548.25|549.85|548.25|549.72|548.12|0
1640681450000|2021-12-28 08:50:50|550.09|548.49|550.57|548.97|550.57|548.97|550.09|548.49|0
1640681460000|2021-12-28 08:51:00|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640681470000|2021-12-28 08:51:10|551.3|549.7|551.05|549.45|551.3|549.7|551.05|549.45|0
1640681480000|2021-12-28 08:51:20|551.3|549.7|551.17|549.57|551.3|549.7|551.05|549.45|0
1640681490000|2021-12-28 08:51:30|551.05|549.45|551.29|549.69|551.29|549.69|551.05|549.45|0
1640681500000|2021-12-28 08:51:40|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640681510000|2021-12-28 08:51:50|551.54|549.94|551.05|549.45|551.54|549.94|551.05|549.45|0
1640681520000|2021-12-28 08:52:00|550.81|549.21|550.93|549.33|551.05|549.45|550.81|549.21|0
1640681530000|2021-12-28 08:52:10|551.05|549.45|550.57|548.97|551.05|549.45|550.57|548.97|0
1640681540000|2021-12-28 08:52:20|550.69|549.09|550.81|549.21|550.81|549.21|550.69|549.09|0
1640681550000|2021-12-28 08:52:30|550.57|548.97|550.57|548.97|550.57|548.97|550.57|548.97|0
1640681570000|2021-12-28 08:52:50|550.81|549.21|550.57|548.97|550.81|549.21|550.57|548.97|0
1640681580000|2021-12-28 08:53:00|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1640681590000|2021-12-28 08:53:10|550.21|548.61|550.09|548.49|550.21|548.61|550.09|548.49|0
1640681600000|2021-12-28 08:53:20|549.96|548.36|549.85|548.25|550.09|548.49|549.85|548.25|0
1640681630000|2021-12-28 08:53:50|550.09|548.49|549.96|548.36|550.09|548.49|549.96|548.36|0
1640681640000|2021-12-28 08:54:00|549.85|548.25|549.85|548.25|550.09|548.49|549.85|548.25|0
1640681650000|2021-12-28 08:54:10|550.09|548.49|550.33|548.73|550.33|548.73|550.09|548.49|0
1640681660000|2021-12-28 08:54:20|550.09|548.49|550.33|548.73|550.33|548.73|550.09|548.49|0
1640681670000|2021-12-28 08:54:30|550.57|548.97|550.69|549.09|550.69|549.09|550.57|548.97|0
1640681680000|2021-12-28 08:54:40|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640681690000|2021-12-28 08:54:50|551.29|549.69|551.53|549.93|551.53|549.93|551.29|549.69|0
1640681700000|2021-12-28 08:55:00|551.78|550.18|551.53|549.93|551.78|550.18|551.53|549.93|0
1640681710000|2021-12-28 08:55:10|551.78|550.18|551.29|549.69|551.78|550.18|551.29|549.69|0
1640681740000|2021-12-28 08:55:40|551.05|549.45|551.41|549.81|551.41|549.81|550.81|549.21|0
1640681750000|2021-12-28 08:55:50|551.29|549.69|551.17|549.57|551.29|549.69|551.05|549.45|0
1640681760000|2021-12-28 08:56:00|551.05|549.45|551.53|549.93|551.53|549.93|550.81|549.21|0
1640681780000|2021-12-28 08:56:20|551.78|550.18|551.77|550.17|551.78|550.18|551.77|550.17|0
1640681790000|2021-12-28 08:56:30|551.53|549.93|551.77|550.17|551.77|550.17|551.53|549.93|0
1640681800000|2021-12-28 08:56:40|552.02|550.42|552.02|550.42|552.13|550.53|552.02|550.42|0
1640681810000|2021-12-28 08:56:50|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640681820000|2021-12-28 08:57:00|552.02|550.42|552.02|550.42|552.13|550.53|552.02|550.42|0
1640681830000|2021-12-28 08:57:10|551.77|550.17|551.77|550.17|551.77|550.17|551.77|550.17|0
1640681840000|2021-12-28 08:57:20|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640681850000|2021-12-28 08:57:30|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640681860000|2021-12-28 08:57:40|552.5|550.9|552.26|550.66|552.5|550.9|552.26|550.66|0
1640681870000|2021-12-28 08:57:50|552.37|550.77|552.26|550.66|552.37|550.77|552.26|550.66|0
1640681880000|2021-12-28 08:58:00|552.5|550.9|552.02|550.42|552.5|550.9|552.02|550.42|0
1640681890000|2021-12-28 08:58:10|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640681900000|2021-12-28 08:58:20|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640681910000|2021-12-28 08:58:30|553.22|551.62|552.85|551.25|553.22|551.62|552.85|551.25|0
1640681920000|2021-12-28 08:58:40|552.74|551.14|552.61|551.01|552.74|551.14|552.61|551.01|0
1640681930000|2021-12-28 08:58:50|552.5|550.9|552.5|550.9|552.74|551.14|552.5|550.9|0
1640681940000|2021-12-28 08:59:00|552.74|551.14|552.85|551.25|552.85|551.25|552.74|551.14|0
1640681950000|2021-12-28 08:59:10|552.74|551.14|552.5|550.9|552.74|551.14|552.5|550.9|0
1640681960000|2021-12-28 08:59:20|552.26|550.66|552.26|550.66|552.5|550.9|552.26|550.66|0
1640681980000|2021-12-28 08:59:40|552.5|550.9|552.5|550.9|552.5|550.9|552.5|550.9|0
1640681990000|2021-12-28 08:59:50|552.74|551.14|552.61|551.01|552.74|551.14|552.61|551.01|0
1640682000000|2021-12-28 09:00:00|552.5|550.9|552.74|551.14|552.74|551.14|552.5|550.9|0
1640682010000|2021-12-28 09:00:10|552.5|550.9|552.26|550.66|552.5|550.9|552.26|550.66|0
1640682020000|2021-12-28 09:00:20|552.01|550.41|551.29|549.69|552.01|550.41|551.29|549.69|0
1640682030000|2021-12-28 09:00:30|551.53|549.93|551.53|549.93|551.53|549.93|551.53|549.93|0
1640682040000|2021-12-28 09:00:40|551.77|550.17|551.77|550.17|551.77|550.17|551.77|550.17|0
1640682050000|2021-12-28 09:00:50|551.53|549.93|551.53|549.93|551.77|550.17|551.29|549.69|0
1640682060000|2021-12-28 09:01:00|551.77|550.17|551.53|549.93|551.77|550.17|551.53|549.93|0
1640682070000|2021-12-28 09:01:10|551.29|549.69|551.53|549.93|551.53|549.93|551.29|549.69|0
1640682080000|2021-12-28 09:01:20|551.77|550.17|551.77|550.17|551.77|550.17|551.77|550.17|0
1640682110000|2021-12-28 09:01:50|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640682130000|2021-12-28 09:02:10|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640682140000|2021-12-28 09:02:20|551.77|550.17|551.53|549.93|551.77|550.17|551.53|549.93|0
1640682150000|2021-12-28 09:02:30|551.77|550.17|552.01|550.41|552.01|550.41|551.77|550.17|0
1640682160000|2021-12-28 09:02:40|551.77|550.17|552.01|550.41|552.01|550.41|551.77|550.17|0
1640682180000|2021-12-28 09:03:00|551.77|550.17|551.77|550.17|551.77|550.17|551.77|550.17|0
1640682190000|2021-12-28 09:03:10|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640682200000|2021-12-28 09:03:20|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640682210000|2021-12-28 09:03:30|552.5|550.9|552.37|550.77|552.5|550.9|552.37|550.77|0
1640682220000|2021-12-28 09:03:40|552.25|550.65|552.74|551.14|552.74|551.14|552.25|550.65|0
1640682230000|2021-12-28 09:03:50|552.85|551.25|552.98|551.38|552.98|551.38|552.85|551.25|0
1640682240000|2021-12-28 09:04:00|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640682250000|2021-12-28 09:04:10|552.5|550.9|552.61|551.01|552.74|551.14|552.5|550.9|0
1640682260000|2021-12-28 09:04:20|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640682270000|2021-12-28 09:04:30|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640682280000|2021-12-28 09:04:40|553.33|551.73|553.46|551.86|553.46|551.86|553.22|551.62|0
1640682290000|2021-12-28 09:04:50|553.57|551.97|553.46|551.86|553.7|552.1|553.46|551.86|0
1640682300000|2021-12-28 09:05:00|553.7|552.1|553.46|551.86|553.7|552.1|553.46|551.86|0
1640682310000|2021-12-28 09:05:10|553.7|552.1|553.7|552.1|553.7|552.1|553.7|552.1|0
1640682320000|2021-12-28 09:05:20|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640682330000|2021-12-28 09:05:30|553.33|551.73|553.22|551.62|553.33|551.73|553.22|551.62|0
1640682340000|2021-12-28 09:05:40|553.46|551.86|553.7|552.1|553.7|552.1|553.46|551.86|0
1640682350000|2021-12-28 09:05:50|553.46|551.86|553.7|552.1|553.7|552.1|553.46|551.86|0
1640682360000|2021-12-28 09:06:00|553.57|551.97|553.7|552.1|553.7|552.1|553.57|551.97|0
1640682400000|2021-12-28 09:06:40|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640682420000|2021-12-28 09:07:00|553.7|552.1|553.7|552.1|553.7|552.1|553.7|552.1|0
1640682470000|2021-12-28 09:07:50|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640682480000|2021-12-28 09:08:00|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640682490000|2021-12-28 09:08:10|553.22|551.62|553.46|551.86|553.46|551.86|553.22|551.62|0
1640682500000|2021-12-28 09:08:20|553.7|552.1|553.7|552.1|553.7|552.1|553.7|552.1|0
1640682510000|2021-12-28 09:08:30|554.42|552.82|554.9|553.3|554.9|553.3|554.42|552.82|0
1640682520000|2021-12-28 09:08:40|554.66|553.06|554.9|553.3|554.9|553.3|554.66|553.06|0
1640682530000|2021-12-28 09:08:50|554.78|553.18|554.42|552.82|554.78|553.18|554.42|552.82|0
1640682540000|2021-12-28 09:09:00|554.54|552.94|554.18|552.58|554.54|552.94|554.18|552.58|0
1640682550000|2021-12-28 09:09:10|554.3|552.7|554.3|552.7|554.3|552.7|554.3|552.7|0
1640682560000|2021-12-28 09:09:20|554.42|552.82|554.66|553.06|554.66|553.06|554.42|552.82|0
1640682580000|2021-12-28 09:09:40|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1640682600000|2021-12-28 09:10:00|554.18|552.58|553.94|552.34|554.18|552.58|553.94|552.34|0
1640682620000|2021-12-28 09:10:20|554.18|552.58|554.18|552.58|554.42|552.82|554.18|552.58|0
1640682630000|2021-12-28 09:10:30|553.94|552.34|553.7|552.1|553.94|552.34|553.7|552.1|0
1640682640000|2021-12-28 09:10:40|553.94|552.34|553.94|552.34|553.94|552.34|553.94|552.34|0
1640682660000|2021-12-28 09:11:00|554.18|552.58|554.18|552.58|554.18|552.58|554.18|552.58|0
1640682680000|2021-12-28 09:11:20|554.42|552.82|554.54|552.94|554.54|552.94|554.42|552.82|0
1640682690000|2021-12-28 09:11:30|554.66|553.06|554.9|553.3|554.9|553.3|554.66|553.06|0
1640682700000|2021-12-28 09:11:40|555.14|553.54|554.9|553.3|555.14|553.54|554.9|553.3|0
1640682710000|2021-12-28 09:11:50|555.02|553.42|555.14|553.54|555.14|553.54|554.9|553.3|0
1640682720000|2021-12-28 09:12:00|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1640682730000|2021-12-28 09:12:10|555.02|553.42|554.9|553.3|555.02|553.42|554.9|553.3|0
1640682750000|2021-12-28 09:12:30|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640682760000|2021-12-28 09:12:40|555.26|553.66|555.14|553.54|555.26|553.66|555.14|553.54|0
1640682770000|2021-12-28 09:12:50|555.02|553.42|554.9|553.3|555.02|553.42|554.9|553.3|0
1640682780000|2021-12-28 09:13:00|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1640682790000|2021-12-28 09:13:10|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1640682800000|2021-12-28 09:13:20|554.66|553.06|554.66|553.06|554.66|553.06|554.42|552.82|0
1640682820000|2021-12-28 09:13:40|554.42|552.82|554.66|553.06|554.66|553.06|554.42|552.82|0
1640682830000|2021-12-28 09:13:50|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1640682840000|2021-12-28 09:14:00|554.29|552.69|554.9|553.3|554.9|553.3|554.29|552.69|0
1640682850000|2021-12-28 09:14:10|555.14|553.54|555.38|553.78|555.38|553.78|555.14|553.54|0
1640682870000|2021-12-28 09:14:30|556.11|554.51|556.22|554.62|556.22|554.62|556.11|554.51|0
1640682880000|2021-12-28 09:14:40|556.35|554.75|556.11|554.51|556.35|554.75|556.11|554.51|0
1640682900000|2021-12-28 09:15:00|555.87|554.27|555.87|554.27|556.11|554.51|555.87|554.27|0
1640682910000|2021-12-28 09:15:10|555.38|553.78|554.9|553.3|555.38|553.78|554.9|553.3|0
1640682930000|2021-12-28 09:15:30|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1640682950000|2021-12-28 09:15:50|554.42|552.82|554.42|552.82|554.42|552.82|554.29|552.69|0
1640682960000|2021-12-28 09:16:00|554.18|552.58|554.18|552.58|554.18|552.58|554.18|552.58|0
1640682970000|2021-12-28 09:16:10|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1640682980000|2021-12-28 09:16:20|554.29|552.69|554.18|552.58|554.29|552.69|554.18|552.58|0
1640682990000|2021-12-28 09:16:30|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1640683000000|2021-12-28 09:16:40|554.18|552.58|554.42|552.82|554.42|552.82|554.18|552.58|0
1640683010000|2021-12-28 09:16:50|554.66|553.06|554.9|553.3|554.9|553.3|554.66|553.06|0
1640683020000|2021-12-28 09:17:00|554.66|553.06|555.14|553.54|555.14|553.54|554.66|553.06|0
1640683030000|2021-12-28 09:17:10|555.38|553.78|555.38|553.78|555.38|553.78|555.14|553.54|0
1640683040000|2021-12-28 09:17:20|555.62|554.02|555.38|553.78|555.62|554.02|555.38|553.78|0
1640683050000|2021-12-28 09:17:30|555.26|553.66|555.14|553.54|555.26|553.66|555.14|553.54|0
1640683060000|2021-12-28 09:17:40|554.9|553.3|555.14|553.54|555.14|553.54|554.9|553.3|0
1640683070000|2021-12-28 09:17:50|554.9|553.3|554.9|553.3|555.14|553.54|554.9|553.3|0
1640683080000|2021-12-28 09:18:00|554.78|553.18|554.66|553.06|554.78|553.18|554.66|553.06|0
1640683090000|2021-12-28 09:18:10|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1640683100000|2021-12-28 09:18:20|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640683110000|2021-12-28 09:18:30|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1640683120000|2021-12-28 09:18:40|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640683130000|2021-12-28 09:18:50|555.38|553.78|555.38|553.78|555.38|553.78|555.38|553.78|0
1640683140000|2021-12-28 09:19:00|555.02|553.42|554.66|553.06|555.14|553.54|554.66|553.06|0
1640683160000|2021-12-28 09:19:20|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1640683180000|2021-12-28 09:19:40|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640683200000|2021-12-28 09:20:00|555.38|553.78|555.38|553.78|555.38|553.78|555.26|553.66|0
1640683210000|2021-12-28 09:20:10|555.14|553.54|555.62|554.02|555.62|554.02|555.14|553.54|0
1640683230000|2021-12-28 09:20:30|555.86|554.26|555.86|554.26|555.86|554.26|555.86|554.26|0
1640683240000|2021-12-28 09:20:40|555.98|554.38|556.11|554.51|556.11|554.51|555.98|554.38|0
1640683260000|2021-12-28 09:21:00|556.22|554.62|556.11|554.51|556.22|554.62|556.11|554.51|0
1640683270000|2021-12-28 09:21:10|555.86|554.26|556.11|554.51|556.11|554.51|555.86|554.26|0
1640683280000|2021-12-28 09:21:20|555.98|554.38|555.86|554.26|555.98|554.38|555.86|554.26|0
1640683290000|2021-12-28 09:21:30|555.98|554.38|556.11|554.51|556.11|554.51|555.86|554.26|0
1640683300000|2021-12-28 09:21:40|555.86|554.26|556.11|554.51|556.11|554.51|555.86|554.26|0
1640683310000|2021-12-28 09:21:50|556.35|554.75|556.59|554.99|556.59|554.99|556.35|554.75|0
1640683320000|2021-12-28 09:22:00|556.83|555.23|556.59|554.99|556.83|555.23|556.59|554.99|0
1640683330000|2021-12-28 09:22:10|556.83|555.23|557.31|555.71|557.31|555.71|556.83|555.23|0
1640683340000|2021-12-28 09:22:20|557.07|555.47|557.55|555.95|557.55|555.95|557.07|555.47|0
1640683350000|2021-12-28 09:22:30|557.31|555.71|556.83|555.23|557.31|555.71|556.83|555.23|0
1640683360000|2021-12-28 09:22:40|557.31|555.71|557.07|555.47|557.31|555.71|557.07|555.47|0
1640683390000|2021-12-28 09:23:10|556.83|555.23|556.83|555.23|556.83|555.23|556.83|555.23|0
1640683400000|2021-12-28 09:23:20|557.07|555.47|557.07|555.47|557.07|555.47|557.07|555.47|0
1640683410000|2021-12-28 09:23:30|557.31|555.71|557.31|555.71|557.31|555.71|557.31|555.71|0
1640683420000|2021-12-28 09:23:40|557.07|555.47|557.31|555.71|557.31|555.71|557.07|555.47|0
1640683440000|2021-12-28 09:24:00|557.07|555.47|557.07|555.47|557.07|555.47|557.07|555.47|0
1640683450000|2021-12-28 09:24:10|557.31|555.71|557.43|555.83|557.43|555.83|557.31|555.71|0
1640683460000|2021-12-28 09:24:20|557.31|555.71|557.55|555.95|557.55|555.95|557.31|555.71|0
1640683470000|2021-12-28 09:24:30|557.79|556.19|557.79|556.19|557.79|556.19|557.79|556.19|0
1640683480000|2021-12-28 09:24:40|557.91|556.31|557.91|556.31|557.91|556.31|557.91|556.31|0
1640683490000|2021-12-28 09:24:50|557.79|556.19|557.79|556.19|557.79|556.19|557.79|556.19|0
1640683500000|2021-12-28 09:25:00|557.67|556.07|557.55|555.95|557.67|556.07|557.55|555.95|0
1640683520000|2021-12-28 09:25:20|557.67|556.07|557.55|555.95|557.67|556.07|557.55|555.95|0
1640683530000|2021-12-28 09:25:30|557.79|556.19|557.67|556.07|557.79|556.19|557.67|556.07|0
1640683540000|2021-12-28 09:25:40|557.79|556.19|557.67|556.07|557.79|556.19|557.67|556.07|0
1640683550000|2021-12-28 09:25:50|557.79|556.19|557.79|556.19|557.79|556.19|557.55|555.95|0
1640683560000|2021-12-28 09:26:00|557.55|555.95|557.55|555.95|557.79|556.19|557.55|555.95|0
1640683570000|2021-12-28 09:26:10|557.31|555.71|557.31|555.71|557.31|555.71|557.31|555.71|0
1640683580000|2021-12-28 09:26:20|557.07|555.47|557.31|555.71|557.43|555.83|557.07|555.47|0
1640683590000|2021-12-28 09:26:30|557.55|555.95|557.55|555.95|557.55|555.95|557.55|555.95|0
1640683600000|2021-12-28 09:26:40|557.79|556.19|557.79|556.19|557.79|556.19|557.79|556.19|0
1640683610000|2021-12-28 09:26:50|557.55|555.95|557.67|556.07|557.79|556.19|557.55|555.95|0
1640683620000|2021-12-28 09:27:00|557.55|555.95|557.55|555.95|557.55|555.95|557.55|555.95|0
1640683640000|2021-12-28 09:27:20|557.79|556.19|557.55|555.95|557.79|556.19|557.55|555.95|0
1640683650000|2021-12-28 09:27:30|557.79|556.19|557.79|556.19|557.79|556.19|557.79|556.19|0
1640683680000|2021-12-28 09:28:00|557.55|555.95|557.31|555.71|557.55|555.95|557.31|555.71|0
1640683690000|2021-12-28 09:28:10|557.07|555.47|557.07|555.47|557.07|555.47|557.07|555.47|0
1640683700000|2021-12-28 09:28:20|557.18|555.58|557.18|555.58|557.18|555.58|557.07|555.47|0
1640683710000|2021-12-28 09:28:30|557.31|555.71|557.31|555.71|557.31|555.71|557.31|555.71|0
1640683720000|2021-12-28 09:28:40|557.43|555.83|557.31|555.71|557.43|555.83|557.31|555.71|0
1640683740000|2021-12-28 09:29:00|557.18|555.58|557.31|555.71|557.31|555.71|557.18|555.58|0
1640683750000|2021-12-28 09:29:10|557.55|555.95|557.55|555.95|557.55|555.95|557.55|555.95|0
1640683770000|2021-12-28 09:29:30|557.31|555.71|557.07|555.47|557.31|555.71|557.07|555.47|0
1640683800000|2021-12-28 09:30:00|556.83|555.23|556.7|555.1|556.83|555.23|556.7|555.1|0
1640683810000|2021-12-28 09:30:10|556.59|554.99|556.58|554.98|556.59|554.99|556.34|554.74|0
1640683840000|2021-12-28 09:30:40|556.83|555.23|556.83|555.23|556.83|555.23|556.83|555.23|0
1640683850000|2021-12-28 09:30:50|557.07|555.47|556.83|555.23|557.07|555.47|556.83|555.23|0
1640683860000|2021-12-28 09:31:00|557.07|555.47|557.31|555.71|557.31|555.71|557.07|555.47|0
1640683870000|2021-12-28 09:31:10|557.55|555.95|557.31|555.71|557.55|555.95|557.31|555.71|0
1640683890000|2021-12-28 09:31:30|557.07|555.47|557.31|555.71|557.31|555.71|557.07|555.47|0
1640683900000|2021-12-28 09:31:40|557.07|555.47|556.83|555.23|557.07|555.47|556.83|555.23|0
1640683940000|2021-12-28 09:32:20|557.07|555.47|556.83|555.23|557.07|555.47|556.83|555.23|0
1640683970000|2021-12-28 09:32:50|556.58|554.98|556.83|555.23|556.83|555.23|556.58|554.98|0
1640683980000|2021-12-28 09:33:00|556.58|554.98|556.83|555.23|556.83|555.23|556.58|554.98|0
1640683990000|2021-12-28 09:33:10|556.58|554.98|556.58|554.98|556.58|554.98|556.58|554.98|0
1640684030000|2021-12-28 09:33:50|556.34|554.74|556.1|554.5|556.34|554.74|556.1|554.5|0
1640684050000|2021-12-28 09:34:10|556.34|554.74|556.34|554.74|556.34|554.74|556.34|554.74|0
1640684070000|2021-12-28 09:34:30|556.22|554.62|556.58|554.98|556.58|554.98|556.22|554.62|0
1640684090000|2021-12-28 09:34:50|556.7|555.1|556.82|555.22|556.82|555.22|556.7|555.1|0
1640684100000|2021-12-28 09:35:00|556.58|554.98|556.58|554.98|556.58|554.98|556.58|554.98|0
1640684110000|2021-12-28 09:35:10|556.7|555.1|556.82|555.22|556.82|555.22|556.58|554.98|0
1640684120000|2021-12-28 09:35:20|556.58|554.98|556.58|554.98|556.58|554.98|556.58|554.98|0
1640684130000|2021-12-28 09:35:30|556.82|555.22|556.82|555.22|556.82|555.22|556.82|555.22|0
1640684150000|2021-12-28 09:35:50|556.58|554.98|556.58|554.98|556.58|554.98|556.58|554.98|0
1640684220000|2021-12-28 09:37:00|556.82|555.22|556.58|554.98|556.82|555.22|556.58|554.98|0
1640684230000|2021-12-28 09:37:10|557.07|555.47|556.82|555.22|557.07|555.47|556.82|555.22|0
1640684240000|2021-12-28 09:37:20|557.06|555.46|557.06|555.46|557.06|555.46|556.82|555.22|0
1640684260000|2021-12-28 09:37:40|557.31|555.71|557.55|555.95|557.55|555.95|557.31|555.71|0
1640684280000|2021-12-28 09:38:00|557.79|556.19|557.79|556.19|557.79|556.19|557.79|556.19|0
1640684290000|2021-12-28 09:38:10|558.03|556.43|558.15|556.55|558.15|556.55|558.03|556.43|0
1640684300000|2021-12-28 09:38:20|558.03|556.43|558.03|556.43|558.03|556.43|558.03|556.43|0
1640684310000|2021-12-28 09:38:30|558.75|557.15|558.75|557.15|558.75|557.15|558.75|557.15|0
1640684330000|2021-12-28 09:38:50|558.51|556.91|558.51|556.91|558.51|556.91|558.51|556.91|0
1640684340000|2021-12-28 09:39:00|558.75|557.15|558.75|557.15|558.75|557.15|558.75|557.15|0
1640684360000|2021-12-28 09:39:20|558.51|556.91|558.63|557.03|558.63|557.03|558.51|556.91|0
1640684370000|2021-12-28 09:39:30|558.51|556.91|558.51|556.91|558.51|556.91|558.51|556.91|0
1640684380000|2021-12-28 09:39:40|558.63|557.03|558.51|556.91|558.63|557.03|558.51|556.91|0
1640684400000|2021-12-28 09:40:00|558.03|556.43|558.03|556.43|558.03|556.43|558.03|556.43|0
1640684410000|2021-12-28 09:40:10|558.15|556.55|557.9|556.3|558.15|556.55|557.9|556.3|0
1640684420000|2021-12-28 09:40:20|558.03|556.43|557.55|555.95|558.03|556.43|557.55|555.95|0
1640684440000|2021-12-28 09:40:40|557.31|555.71|557.55|555.95|557.55|555.95|557.31|555.71|0
1640736000000|2021-12-29 00:00:00|550.67|548.67|550.54|548.54|550.67|548.67|550.43|548.43|0
1640736010000|2021-12-29 00:00:10|550.43|548.43|550.43|548.43|550.67|548.67|550.43|548.43|0
1640736020000|2021-12-29 00:00:20|550.67|548.67|550.67|548.67|550.91|548.91|550.67|548.67|0
1640736030000|2021-12-29 00:00:30|550.91|548.91|550.91|548.91|551.15|549.15|550.91|548.91|0
1640736040000|2021-12-29 00:00:40|551.03|549.03|551.15|549.15|551.15|549.15|551.03|549.03|0
1640736050000|2021-12-29 00:00:50|551.27|549.27|551.39|549.39|551.39|549.39|551.27|549.27|0
1640736060000|2021-12-29 00:01:00|551.63|549.63|550.91|548.91|551.88|549.88|550.91|548.91|0
1640736070000|2021-12-29 00:01:10|550.79|548.79|551.15|549.15|551.15|549.15|550.79|548.79|0
1640736080000|2021-12-29 00:01:20|551.39|549.39|551.27|549.27|551.39|549.39|551.15|549.15|0
1640736090000|2021-12-29 00:01:30|551.39|549.39|551.27|549.27|551.39|549.39|551.27|549.27|0
1640736100000|2021-12-29 00:01:40|551.15|549.15|551.15|549.15|551.15|549.15|551.15|549.15|0
1640736110000|2021-12-29 00:01:50|550.91|548.91|550.67|548.67|550.91|548.91|550.67|548.67|0
1640736120000|2021-12-29 00:02:00|550.43|548.43|550.43|548.43|550.43|548.43|550.43|548.43|0
1640736130000|2021-12-29 00:02:10|550.19|548.19|550.19|548.19|550.19|548.19|550.19|548.19|0
1640736140000|2021-12-29 00:02:20|550.43|548.43|550.54|548.54|550.54|548.54|550.3|548.3|0
1640736150000|2021-12-29 00:02:30|550.67|548.67|550.19|548.19|550.67|548.67|550.19|548.19|0
1640736170000|2021-12-29 00:02:50|549.95|547.95|549.95|547.95|549.95|547.95|549.95|547.95|0
1640736190000|2021-12-29 00:03:10|549.71|547.71|548.98|546.98|549.71|547.71|548.98|546.98|0
1640736200000|2021-12-29 00:03:20|548.74|546.74|548.98|546.98|548.98|546.98|548.74|546.74|0
1640736210000|2021-12-29 00:03:30|549.22|547.22|549.22|547.22|549.22|547.22|549.22|547.22|0
1640736220000|2021-12-29 00:03:40|549.34|547.34|549.46|547.46|549.46|547.46|549.34|547.34|0
1640736230000|2021-12-29 00:03:50|549.34|547.34|548.98|546.98|549.34|547.34|548.98|546.98|0
1640736240000|2021-12-29 00:04:00|548.74|546.74|549.22|547.22|549.22|547.22|548.74|546.74|0
1640736260000|2021-12-29 00:04:20|549.46|547.46|549.22|547.22|549.46|547.46|549.22|547.22|0
1640736270000|2021-12-29 00:04:30|549.34|547.34|549.22|547.22|549.34|547.34|549.22|547.22|0
1640736280000|2021-12-29 00:04:40|549.46|547.46|549.95|547.95|549.95|547.95|549.46|547.46|0
1640736290000|2021-12-29 00:04:50|549.7|547.7|549.7|547.7|549.7|547.7|549.7|547.7|0
1640736300000|2021-12-29 00:05:00|549.58|547.58|549.95|547.95|549.95|547.95|549.58|547.58|0
1640736310000|2021-12-29 00:05:10|550.19|548.19|550.19|548.19|550.19|548.19|550.19|548.19|0
1640736320000|2021-12-29 00:05:20|550.43|548.43|550.67|548.67|550.67|548.67|550.43|548.43|0
1640736330000|2021-12-29 00:05:30|550.43|548.43|550.67|548.67|550.67|548.67|550.43|548.43|0
1640736340000|2021-12-29 00:05:40|550.43|548.43|550.67|548.67|550.67|548.67|550.43|548.43|0
1640736350000|2021-12-29 00:05:50|550.91|548.91|551.02|549.02|551.02|549.02|550.91|548.91|0
1640736360000|2021-12-29 00:06:00|551.15|549.15|551.39|549.39|551.63|549.63|551.15|549.15|0
1640736370000|2021-12-29 00:06:10|551.63|549.63|551.39|549.39|551.63|549.63|551.39|549.39|0
1640736380000|2021-12-29 00:06:20|551.63|549.63|551.63|549.63|551.63|549.63|551.63|549.63|0
1640736390000|2021-12-29 00:06:30|551.75|549.75|551.51|549.51|551.75|549.75|551.51|549.51|0
1640736400000|2021-12-29 00:06:40|551.63|549.63|551.75|549.75|551.75|549.75|551.63|549.63|0
1640736410000|2021-12-29 00:06:50|551.63|549.63|551.63|549.63|551.63|549.63|551.63|549.63|0
1640736420000|2021-12-29 00:07:00|551.75|549.75|551.63|549.63|551.75|549.75|551.63|549.63|0
1640736460000|2021-12-29 00:07:40|551.39|549.39|551.39|549.39|551.39|549.39|551.39|549.39|0
1640736470000|2021-12-29 00:07:50|551.63|549.63|551.39|549.39|551.63|549.63|551.39|549.39|0
1640736490000|2021-12-29 00:08:10|551.26|549.26|551.02|549.02|551.26|549.26|551.02|549.02|0
1640736500000|2021-12-29 00:08:20|551.15|549.15|551.26|549.26|551.26|549.26|551.15|549.15|0
1640736510000|2021-12-29 00:08:30|551.15|549.15|551.15|549.15|551.26|549.26|551.15|549.15|0
1640736530000|2021-12-29 00:08:50|551.39|549.39|551.39|549.39|551.39|549.39|551.39|549.39|0
1640736540000|2021-12-29 00:09:00|551.51|549.51|551.63|549.63|551.75|549.75|551.51|549.51|0
1640736560000|2021-12-29 00:09:20|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1640736600000|2021-12-29 00:10:00|551.15|549.15|551.15|549.15|551.15|549.15|551.15|549.15|0
1640736610000|2021-12-29 00:10:10|551.39|549.39|551.39|549.39|551.39|549.39|551.15|549.15|0
1640736620000|2021-12-29 00:10:20|551.15|549.15|551.15|549.15|551.15|549.15|550.91|548.91|0
1640736630000|2021-12-29 00:10:30|550.67|548.67|550.78|548.78|550.91|548.91|550.67|548.67|0
1640736640000|2021-12-29 00:10:40|550.67|548.67|550.43|548.43|550.67|548.67|550.43|548.43|0
1640736650000|2021-12-29 00:10:50|550.3|548.3|550.18|548.18|550.3|548.3|550.18|548.18|0
1640736660000|2021-12-29 00:11:00|550.43|548.43|550.18|548.18|550.43|548.43|550.18|548.18|0
1640736670000|2021-12-29 00:11:10|550.42|548.42|550.54|548.54|550.54|548.54|550.42|548.42|0
1640736680000|2021-12-29 00:11:20|550.67|548.67|550.54|548.54|550.67|548.67|550.54|548.54|0
1640736690000|2021-12-29 00:11:30|550.42|548.42|550.54|548.54|550.54|548.54|550.42|548.42|0
1640736700000|2021-12-29 00:11:40|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1640736710000|2021-12-29 00:11:50|550.78|548.78|550.67|548.67|550.78|548.78|550.67|548.67|0
1640736720000|2021-12-29 00:12:00|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640736730000|2021-12-29 00:12:10|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1640736740000|2021-12-29 00:12:20|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1640736750000|2021-12-29 00:12:30|550.78|548.78|550.67|548.67|550.78|548.78|550.67|548.67|0
1640736760000|2021-12-29 00:12:40|550.42|548.42|550.42|548.42|550.67|548.67|550.42|548.42|0
1640736780000|2021-12-29 00:13:00|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1640736790000|2021-12-29 00:13:10|550.06|548.06|550.18|548.18|550.18|548.18|550.06|548.06|0
1640736800000|2021-12-29 00:13:20|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640736810000|2021-12-29 00:13:30|550.42|548.42|550.42|548.42|550.42|548.42|550.3|548.3|0
1640736830000|2021-12-29 00:13:50|550.67|548.67|550.54|548.54|550.67|548.67|550.54|548.54|0
1640736840000|2021-12-29 00:14:00|550.66|548.66|550.66|548.66|550.66|548.66|550.54|548.54|0
1640736850000|2021-12-29 00:14:10|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640736860000|2021-12-29 00:14:20|550.42|548.42|550.66|548.66|550.66|548.66|550.42|548.42|0
1640736870000|2021-12-29 00:14:30|550.91|548.91|550.66|548.66|550.91|548.91|550.66|548.66|0
1640736880000|2021-12-29 00:14:40|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1640736890000|2021-12-29 00:14:50|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640736900000|2021-12-29 00:15:00|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1640736910000|2021-12-29 00:15:10|550.18|548.18|549.94|547.94|550.18|548.18|549.94|547.94|0
1640736920000|2021-12-29 00:15:20|549.7|547.7|549.7|547.7|549.82|547.82|549.7|547.7|0
1640736930000|2021-12-29 00:15:30|550.06|548.06|550.06|548.06|550.06|548.06|550.06|548.06|0
1640736940000|2021-12-29 00:15:40|549.94|547.94|549.94|547.94|549.94|547.94|549.82|547.82|0
1640736950000|2021-12-29 00:15:50|549.82|547.82|549.7|547.7|549.82|547.82|549.7|547.7|0
1640736960000|2021-12-29 00:16:00|549.82|547.82|549.94|547.94|549.94|547.94|549.82|547.82|0
1640736970000|2021-12-29 00:16:10|549.82|547.82|549.7|547.7|549.82|547.82|549.7|547.7|0
1640736980000|2021-12-29 00:16:20|549.94|547.94|549.94|547.94|549.94|547.94|549.94|547.94|0
1640736990000|2021-12-29 00:16:30|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1640737000000|2021-12-29 00:16:40|549.94|547.94|549.7|547.7|549.94|547.94|549.7|547.7|0
1640737010000|2021-12-29 00:16:50|549.46|547.46|549.46|547.46|549.46|547.46|549.46|547.46|0
1640737020000|2021-12-29 00:17:00|549.33|547.33|549.46|547.46|549.57|547.57|549.33|547.33|0
1640737030000|2021-12-29 00:17:10|549.57|547.57|549.46|547.46|549.57|547.57|549.46|547.46|0
1640737040000|2021-12-29 00:17:20|549.7|547.7|549.46|547.46|549.7|547.7|549.46|547.46|0
1640737050000|2021-12-29 00:17:30|549.7|547.7|549.46|547.46|549.7|547.7|549.46|547.46|0
1640737070000|2021-12-29 00:17:50|549.7|547.7|549.7|547.7|549.7|547.7|549.7|547.7|0
1640737080000|2021-12-29 00:18:00|549.46|547.46|549.7|547.7|549.7|547.7|549.46|547.46|0
1640737090000|2021-12-29 00:18:10|549.46|547.46|549.46|547.46|549.46|547.46|549.46|547.46|0
1640737110000|2021-12-29 00:18:30|549.33|547.33|549.22|547.22|549.33|547.33|549.22|547.22|0
1640737120000|2021-12-29 00:18:40|549.46|547.46|549.46|547.46|549.46|547.46|549.46|547.46|0
1640737130000|2021-12-29 00:18:50|549.22|547.22|549.33|547.33|549.33|547.33|549.22|547.22|0
1640737140000|2021-12-29 00:19:00|549.46|547.46|549.46|547.46|549.46|547.46|549.22|547.22|0
1640737170000|2021-12-29 00:19:30|549.7|547.7|549.57|547.57|549.7|547.7|549.57|547.57|0
1640737180000|2021-12-29 00:19:40|549.7|547.7|549.7|547.7|549.7|547.7|549.7|547.7|0
1640737200000|2021-12-29 00:20:00|549.57|547.57|549.57|547.57|549.57|547.57|549.57|547.57|0
1640737210000|2021-12-29 00:20:10|549.46|547.46|549.7|547.7|549.7|547.7|549.46|547.46|0
1640737220000|2021-12-29 00:20:20|549.46|547.46|549.7|547.7|549.7|547.7|549.46|547.46|0
1640737230000|2021-12-29 00:20:30|549.81|547.81|549.7|547.7|549.81|547.81|549.7|547.7|0
1640737240000|2021-12-29 00:20:40|549.94|547.94|549.94|547.94|549.94|547.94|549.94|547.94|0
1640737260000|2021-12-29 00:21:00|550.05|548.05|550.18|548.18|550.18|548.18|550.05|548.05|0
1640737280000|2021-12-29 00:21:20|550.05|548.05|549.94|547.94|550.18|548.18|549.94|547.94|0
1640737290000|2021-12-29 00:21:30|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1640737320000|2021-12-29 00:22:00|550.42|548.42|550.66|548.66|550.66|548.66|550.42|548.42|0
1640737330000|2021-12-29 00:22:10|550.54|548.54|550.9|548.9|550.9|548.9|550.54|548.54|0
1640737360000|2021-12-29 00:22:40|550.66|548.66|550.9|548.9|550.9|548.9|550.66|548.66|0
1640737370000|2021-12-29 00:22:50|551.14|549.14|551.14|549.14|551.14|549.14|551.14|549.14|0
1640737380000|2021-12-29 00:23:00|550.9|548.9|550.9|548.9|551.14|549.14|550.9|548.9|0
1640737390000|2021-12-29 00:23:10|551.14|549.14|550.66|548.66|551.14|549.14|550.66|548.66|0
1640737400000|2021-12-29 00:23:20|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1640737430000|2021-12-29 00:23:50|550.29|548.29|550.18|548.18|550.29|548.29|550.18|548.18|0
1640737440000|2021-12-29 00:24:00|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1640737450000|2021-12-29 00:24:10|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1640737460000|2021-12-29 00:24:20|549.94|547.94|549.94|547.94|549.94|547.94|549.94|547.94|0
1640737470000|2021-12-29 00:24:30|549.81|547.81|549.94|547.94|549.94|547.94|549.81|547.81|0
1640737480000|2021-12-29 00:24:40|549.81|547.81|549.94|547.94|549.94|547.94|549.7|547.7|0
1640737490000|2021-12-29 00:24:50|549.81|547.81|549.94|547.94|549.94|547.94|549.81|547.81|0
1640737570000|2021-12-29 00:26:10|550.05|548.05|549.94|547.94|550.05|548.05|549.94|547.94|0
1640737580000|2021-12-29 00:26:20|549.81|547.81|549.7|547.7|549.81|547.81|549.7|547.7|0
1640737600000|2021-12-29 00:26:40|549.46|547.46|549.46|547.46|549.46|547.46|549.46|547.46|0
1640737610000|2021-12-29 00:26:50|549.21|547.21|549.21|547.21|549.21|547.21|549.21|547.21|0
1640737620000|2021-12-29 00:27:00|548.97|546.97|548.97|546.97|548.97|546.97|548.97|546.97|0
1640737630000|2021-12-29 00:27:10|549.21|547.21|548.97|546.97|549.21|547.21|548.97|546.97|0
1640737640000|2021-12-29 00:27:20|549.21|547.21|548.97|546.97|549.21|547.21|548.97|546.97|0
1640737650000|2021-12-29 00:27:30|549.09|547.09|548.97|546.97|549.09|547.09|548.97|546.97|0
1640737660000|2021-12-29 00:27:40|549.09|547.09|548.97|546.97|549.09|547.09|548.97|546.97|0
1640737670000|2021-12-29 00:27:50|549.21|547.21|549.21|547.21|549.21|547.21|549.21|547.21|0
1640737680000|2021-12-29 00:28:00|549.33|547.33|549.45|547.45|549.45|547.45|549.33|547.33|0
1640737690000|2021-12-29 00:28:10|549.33|547.33|549.45|547.45|549.45|547.45|549.33|547.33|0
1640737700000|2021-12-29 00:28:20|549.33|547.33|549.45|547.45|549.45|547.45|549.33|547.33|0
1640737710000|2021-12-29 00:28:30|549.7|547.7|549.7|547.7|549.7|547.7|549.7|547.7|0
1640737720000|2021-12-29 00:28:40|549.57|547.57|549.45|547.45|549.57|547.57|549.45|547.45|0
1640737730000|2021-12-29 00:28:50|549.7|547.7|549.81|547.81|549.94|547.94|549.7|547.7|0
1640737740000|2021-12-29 00:29:00|549.94|547.94|549.7|547.7|549.94|547.94|549.7|547.7|0
1640737750000|2021-12-29 00:29:10|549.94|547.94|549.94|547.94|549.94|547.94|549.94|547.94|0
1640737780000|2021-12-29 00:29:40|549.81|547.81|549.94|547.94|549.94|547.94|549.81|547.81|0
1640737790000|2021-12-29 00:29:50|549.81|547.81|549.69|547.69|549.81|547.81|549.69|547.69|0
1640737810000|2021-12-29 00:30:10|549.45|547.45|549.45|547.45|549.45|547.45|549.45|547.45|0
1640737820000|2021-12-29 00:30:20|549.33|547.33|549.45|547.45|549.45|547.45|549.33|547.33|0
1640737830000|2021-12-29 00:30:30|549.57|547.57|549.57|547.57|549.57|547.57|549.57|547.57|0
1640737840000|2021-12-29 00:30:40|549.45|547.45|549.21|547.21|549.45|547.45|549.21|547.21|0
1640737860000|2021-12-29 00:31:00|548.97|546.97|548.97|546.97|548.97|546.97|548.97|546.97|0
1640737870000|2021-12-29 00:31:10|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640737880000|2021-12-29 00:31:20|548.73|546.73|548.49|546.49|548.73|546.73|548.49|546.49|0
1640737890000|2021-12-29 00:31:30|548.73|546.73|548.73|546.73|548.85|546.85|548.73|546.73|0
1640737910000|2021-12-29 00:31:50|548.85|546.85|548.73|546.73|548.85|546.85|548.73|546.73|0
1640737970000|2021-12-29 00:32:50|548.85|546.85|548.85|546.85|548.85|546.85|548.73|546.73|0
1640737980000|2021-12-29 00:33:00|548.73|546.73|548.49|546.49|548.73|546.73|548.49|546.49|0
1640737990000|2021-12-29 00:33:10|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738000000|2021-12-29 00:33:20|548.97|546.97|548.85|546.85|548.97|546.97|548.85|546.85|0
1640738010000|2021-12-29 00:33:30|548.73|546.73|548.73|546.73|548.97|546.97|548.73|546.73|0
1640738020000|2021-12-29 00:33:40|548.85|546.85|548.73|546.73|548.85|546.85|548.73|546.73|0
1640738050000|2021-12-29 00:34:10|548.49|546.49|548.73|546.73|548.73|546.73|548.49|546.49|0
1640738080000|2021-12-29 00:34:40|548.49|546.49|548.25|546.25|548.49|546.49|548.25|546.25|0
1640738090000|2021-12-29 00:34:50|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640738120000|2021-12-29 00:35:20|548.6|546.6|548.6|546.6|548.6|546.6|548.6|546.6|0
1640738130000|2021-12-29 00:35:30|548.73|546.73|548.6|546.6|548.73|546.73|548.6|546.6|0
1640738140000|2021-12-29 00:35:40|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738160000|2021-12-29 00:36:00|548.84|546.84|548.49|546.49|548.84|546.84|548.49|546.49|0
1640738170000|2021-12-29 00:36:10|548.6|546.6|548.49|546.49|548.6|546.6|548.49|546.49|0
1640738180000|2021-12-29 00:36:20|548.6|546.6|548.49|546.49|548.6|546.6|548.49|546.49|0
1640738190000|2021-12-29 00:36:30|548.25|546.25|548.49|546.49|548.49|546.49|548.25|546.25|0
1640738220000|2021-12-29 00:37:00|548.73|546.73|548.6|546.6|548.73|546.73|548.49|546.49|0
1640738230000|2021-12-29 00:37:10|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738240000|2021-12-29 00:37:20|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640738270000|2021-12-29 00:37:50|548.6|546.6|548.49|546.49|548.6|546.6|548.49|546.49|0
1640738280000|2021-12-29 00:38:00|548.73|546.73|548.73|546.73|548.73|546.73|548.6|546.6|0
1640738300000|2021-12-29 00:38:20|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640738310000|2021-12-29 00:38:30|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738320000|2021-12-29 00:38:40|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640738340000|2021-12-29 00:39:00|548.25|546.25|548.25|546.25|548.25|546.25|548.25|546.25|0
1640738350000|2021-12-29 00:39:10|548.49|546.49|548.49|546.49|548.49|546.49|548.25|546.25|0
1640738360000|2021-12-29 00:39:20|548.36|546.36|548.25|546.25|548.36|546.36|548.25|546.25|0
1640738370000|2021-12-29 00:39:30|548.49|546.49|548.49|546.49|548.49|546.49|548.49|546.49|0
1640738400000|2021-12-29 00:40:00|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738410000|2021-12-29 00:40:10|548.6|546.6|548.49|546.49|548.6|546.6|548.49|546.49|0
1640738420000|2021-12-29 00:40:20|548.73|546.73|548.73|546.73|548.73|546.73|548.73|546.73|0
1640738430000|2021-12-29 00:40:30|548.6|546.6|548.49|546.49|548.6|546.6|548.49|546.49|0
1640738440000|2021-12-29 00:40:40|548.73|546.73|548.73|546.73|548.73|546.73|548.6|546.6|0
1640738460000|2021-12-29 00:41:00|548.84|546.84|548.73|546.73|548.97|546.97|548.73|546.73|0
1640738480000|2021-12-29 00:41:20|548.84|546.84|548.73|546.73|548.84|546.84|548.73|546.73|0
1640738520000|2021-12-29 00:42:00|548.97|546.97|549.21|547.21|549.21|547.21|548.97|546.97|0
1640738530000|2021-12-29 00:42:10|549.08|547.08|548.97|546.97|549.08|547.08|548.97|546.97|0
1640738540000|2021-12-29 00:42:20|549.08|547.08|549.21|547.21|549.21|547.21|548.97|546.97|0
1640738600000|2021-12-29 00:43:20|549.08|547.08|549.08|547.08|549.08|547.08|548.97|546.97|0
1640738610000|2021-12-29 00:43:30|549.21|547.21|549.08|547.08|549.21|547.21|549.08|547.08|0
1640738620000|2021-12-29 00:43:40|548.97|546.97|548.97|546.97|548.97|546.97|548.97|546.97|0
1640738630000|2021-12-29 00:43:50|549.08|547.08|549.21|547.21|549.21|547.21|549.08|547.08|0
1640738640000|2021-12-29 00:44:00|549.08|547.08|549.21|547.21|549.21|547.21|549.08|547.08|0
1640738700000|2021-12-29 00:45:00|549.45|547.45|549.32|547.32|549.45|547.45|549.21|547.21|0
1640738710000|2021-12-29 00:45:10|549.45|547.45|549.45|547.45|549.45|547.45|549.45|547.45|0
1640738740000|2021-12-29 00:45:40|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640738750000|2021-12-29 00:45:50|549.45|547.45|549.69|547.69|549.69|547.69|549.45|547.45|0
1640738770000|2021-12-29 00:46:10|549.45|547.45|549.45|547.45|549.45|547.45|549.45|547.45|0
1640738790000|2021-12-29 00:46:30|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640738800000|2021-12-29 00:46:40|549.45|547.45|549.45|547.45|549.45|547.45|549.45|547.45|0
1640738820000|2021-12-29 00:47:00|549.21|547.21|549.21|547.21|549.21|547.21|549.21|547.21|0
1640738880000|2021-12-29 00:48:00|549.45|547.45|549.45|547.45|549.45|547.45|549.45|547.45|0
1640738890000|2021-12-29 00:48:10|549.56|547.56|549.45|547.45|549.56|547.56|549.45|547.45|0
1640738910000|2021-12-29 00:48:30|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640738960000|2021-12-29 00:49:20|549.45|547.45|549.69|547.69|549.69|547.69|549.45|547.45|0
1640738980000|2021-12-29 00:49:40|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640738990000|2021-12-29 00:49:50|549.8|547.8|549.69|547.69|549.8|547.8|549.69|547.69|0
1640739010000|2021-12-29 00:50:10|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640739040000|2021-12-29 00:50:40|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739070000|2021-12-29 00:51:10|549.45|547.45|549.2|547.2|549.45|547.45|549.2|547.2|0
1640739080000|2021-12-29 00:51:20|549.45|547.45|549.45|547.45|549.45|547.45|549.2|547.2|0
1640739090000|2021-12-29 00:51:30|549.32|547.32|549.45|547.45|549.45|547.45|549.32|547.32|0
1640739140000|2021-12-29 00:52:20|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739160000|2021-12-29 00:52:40|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640739190000|2021-12-29 00:53:10|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739210000|2021-12-29 00:53:30|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640739220000|2021-12-29 00:53:40|549.69|547.69|549.44|547.44|549.69|547.69|549.44|547.44|0
1640739240000|2021-12-29 00:54:00|549.56|547.56|549.44|547.44|549.56|547.56|549.32|547.32|0
1640739260000|2021-12-29 00:54:20|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739270000|2021-12-29 00:54:30|549.44|547.44|549.44|547.44|549.44|547.44|549.44|547.44|0
1640739280000|2021-12-29 00:54:40|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739290000|2021-12-29 00:54:50|549.44|547.44|549.56|547.56|549.56|547.56|549.44|547.44|0
1640739300000|2021-12-29 00:55:00|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640739320000|2021-12-29 00:55:20|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640739330000|2021-12-29 00:55:30|550.17|548.17|550.17|548.17|550.17|548.17|550.17|548.17|0
1640739360000|2021-12-29 00:56:00|550.41|548.41|550.41|548.41|550.41|548.41|550.41|548.41|0
1640739380000|2021-12-29 00:56:20|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739390000|2021-12-29 00:56:30|550.41|548.41|550.41|548.41|550.41|548.41|550.41|548.41|0
1640739400000|2021-12-29 00:56:40|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739410000|2021-12-29 00:56:50|550.41|548.41|550.65|548.65|550.65|548.65|550.41|548.41|0
1640739430000|2021-12-29 00:57:10|550.89|548.89|550.89|548.89|550.89|548.89|550.89|548.89|0
1640739450000|2021-12-29 00:57:30|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739480000|2021-12-29 00:58:00|550.76|548.76|550.89|548.89|550.89|548.89|550.65|548.65|0
1640739490000|2021-12-29 00:58:10|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739500000|2021-12-29 00:58:20|550.76|548.76|550.65|548.65|550.76|548.76|550.65|548.65|0
1640739550000|2021-12-29 00:59:10|550.76|548.76|550.76|548.76|550.76|548.76|550.76|548.76|0
1640739560000|2021-12-29 00:59:20|550.89|548.89|551.13|549.13|551.13|549.13|550.89|548.89|0
1640739580000|2021-12-29 00:59:40|550.89|548.89|551.13|549.13|551.13|549.13|550.89|548.89|0
1640739610000|2021-12-29 01:00:10|551|549|550.89|548.89|551|549|550.89|548.89|0
1640739620000|2021-12-29 01:00:20|551|549|550.89|548.89|551|549|550.89|548.89|0
1640739630000|2021-12-29 01:00:30|551.13|549.13|550.89|548.89|551.13|549.13|550.89|548.89|0
1640739640000|2021-12-29 01:00:40|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739650000|2021-12-29 01:00:50|550.76|548.76|550.89|548.89|550.89|548.89|550.76|548.76|0
1640739660000|2021-12-29 01:01:00|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640739670000|2021-12-29 01:01:10|550.89|548.89|550.89|548.89|550.89|548.89|550.89|548.89|0
1640739680000|2021-12-29 01:01:20|551.13|549.13|551.13|549.13|551.13|549.13|551.13|549.13|0
1640739690000|2021-12-29 01:01:30|550.89|548.89|551.13|549.13|551.13|549.13|550.89|548.89|0
1640739710000|2021-12-29 01:01:50|551.37|549.37|551.13|549.13|551.37|549.37|551.13|549.13|0
1640739720000|2021-12-29 01:02:00|550.89|548.89|551.13|549.13|551.13|549.13|550.89|548.89|0
1640739740000|2021-12-29 01:02:20|551.37|549.37|551.37|549.37|551.37|549.37|551.37|549.37|0
1640739750000|2021-12-29 01:02:30|551.24|549.24|551.37|549.37|551.37|549.37|551.24|549.24|0
1640739760000|2021-12-29 01:02:40|551.13|549.13|551.13|549.13|551.13|549.13|551.13|549.13|0
1640739770000|2021-12-29 01:02:50|551.37|549.37|551.13|549.13|551.37|549.37|551.13|549.13|0
1640739780000|2021-12-29 01:03:00|551.24|549.24|551.13|549.13|551.24|549.24|551.13|549.13|0
1640739790000|2021-12-29 01:03:10|551.37|549.37|551.61|549.61|551.61|549.61|551.37|549.37|0
1640739810000|2021-12-29 01:03:30|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640739820000|2021-12-29 01:03:40|551.61|549.61|551.73|549.73|551.73|549.73|551.61|549.61|0
1640739830000|2021-12-29 01:03:50|551.61|549.61|551.37|549.37|551.61|549.61|551.37|549.37|0
1640739840000|2021-12-29 01:04:00|551.13|549.13|551.13|549.13|551.24|549.24|551.13|549.13|0
1640739850000|2021-12-29 01:04:10|551.37|549.37|551.37|549.37|551.37|549.37|551.37|549.37|0
1640739860000|2021-12-29 01:04:20|551.24|549.24|551.37|549.37|551.37|549.37|551.24|549.24|0
1640739880000|2021-12-29 01:04:40|551.13|549.13|551.13|549.13|551.24|549.24|551.13|549.13|0
1640739890000|2021-12-29 01:04:50|551.37|549.37|551.13|549.13|551.37|549.37|551.13|549.13|0
1640739900000|2021-12-29 01:05:00|551.37|549.37|551.37|549.37|551.37|549.37|551.37|549.37|0
1640739920000|2021-12-29 01:05:20|551.48|549.48|551.61|549.61|551.61|549.61|551.48|549.48|0
1640739940000|2021-12-29 01:05:40|551.85|549.85|552.09|550.09|552.09|550.09|551.85|549.85|0
1640739950000|2021-12-29 01:05:50|552.21|550.21|552.21|550.21|552.21|550.21|552.09|550.09|0
1640739960000|2021-12-29 01:06:00|552.33|550.33|552.33|550.33|552.33|550.33|552.33|550.33|0
1640739970000|2021-12-29 01:06:10|552.21|550.21|552.21|550.21|552.21|550.21|552.21|550.21|0
1640739980000|2021-12-29 01:06:20|552.33|550.33|552.33|550.33|552.33|550.33|552.21|550.21|0
1640739990000|2021-12-29 01:06:30|552.09|550.09|552.09|550.09|552.09|550.09|552.09|550.09|0
1640740010000|2021-12-29 01:06:50|551.97|549.97|552.09|550.09|552.09|550.09|551.97|549.97|0
1640740020000|2021-12-29 01:07:00|551.97|549.97|551.97|549.97|552.09|550.09|551.85|549.85|0
1640740030000|2021-12-29 01:07:10|552.09|550.09|552.33|550.33|552.33|550.33|552.09|550.09|0
1640740050000|2021-12-29 01:07:30|552.09|550.09|552.09|550.09|552.09|550.09|552.09|550.09|0
1640740060000|2021-12-29 01:07:40|552.21|550.21|552.09|550.09|552.21|550.21|552.09|550.09|0
1640740070000|2021-12-29 01:07:50|551.97|549.97|551.85|549.85|551.97|549.97|551.85|549.85|0
1640740080000|2021-12-29 01:08:00|551.97|549.97|552.09|550.09|552.09|550.09|551.97|549.97|0
1640740090000|2021-12-29 01:08:10|551.85|549.85|551.97|549.97|551.97|549.97|551.85|549.85|0
1640740100000|2021-12-29 01:08:20|552.09|550.09|551.85|549.85|552.09|550.09|551.85|549.85|0
1640740120000|2021-12-29 01:08:40|551.97|549.97|552.09|550.09|552.09|550.09|551.97|549.97|0
1640740130000|2021-12-29 01:08:50|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640740140000|2021-12-29 01:09:00|552.09|550.09|552.09|550.09|552.09|550.09|552.09|550.09|0
1640740150000|2021-12-29 01:09:10|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640740160000|2021-12-29 01:09:20|551.97|549.97|551.97|549.97|551.97|549.97|551.97|549.97|0
1640740170000|2021-12-29 01:09:30|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640740180000|2021-12-29 01:09:40|552.09|550.09|551.96|549.96|552.09|550.09|551.96|549.96|0
1640740190000|2021-12-29 01:09:50|551.85|549.85|551.37|549.37|551.85|549.85|551.37|549.37|0
1640740210000|2021-12-29 01:10:10|551.61|549.61|551.61|549.61|551.61|549.61|551.61|549.61|0
1640740220000|2021-12-29 01:10:20|551.37|549.37|551.37|549.37|551.37|549.37|551.37|549.37|0
1640740230000|2021-12-29 01:10:30|551.61|549.61|551.61|549.61|551.61|549.61|551.61|549.61|0
1640740240000|2021-12-29 01:10:40|551.85|549.85|551.72|549.72|551.85|549.85|551.72|549.72|0
1640740250000|2021-12-29 01:10:50|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640740300000|2021-12-29 01:11:40|551.96|549.96|552.09|550.09|552.09|550.09|551.96|549.96|0
1640740310000|2021-12-29 01:11:50|552.33|550.33|552.09|550.09|552.33|550.33|552.09|550.09|0
1640740320000|2021-12-29 01:12:00|551.85|549.85|551.85|549.85|551.85|549.85|551.85|549.85|0
1640740330000|2021-12-29 01:12:10|551.61|549.61|551.85|549.85|551.85|549.85|551.61|549.61|0
1640740350000|2021-12-29 01:12:30|551.72|549.72|551.72|549.72|551.72|549.72|551.72|549.72|0
1640740360000|2021-12-29 01:12:40|551.61|549.61|551.61|549.61|551.61|549.61|551.61|549.61|0
1640740410000|2021-12-29 01:13:30|551.72|549.72|551.61|549.61|551.72|549.72|551.61|549.61|0
1640740420000|2021-12-29 01:13:40|551.48|549.48|551.48|549.48|551.48|549.48|551.37|549.37|0
1640740430000|2021-12-29 01:13:50|551.37|549.37|551.37|549.37|551.48|549.48|551.37|549.37|0
1640740440000|2021-12-29 01:14:00|551.48|549.48|551.37|549.37|551.48|549.48|551.37|549.37|0
1640740450000|2021-12-29 01:14:10|551.24|549.24|551.12|549.12|551.24|549.24|551.12|549.12|0
1640740460000|2021-12-29 01:14:20|550.88|548.88|550.88|548.88|550.88|548.88|550.88|548.88|0
1640740470000|2021-12-29 01:14:30|550.76|548.76|550.88|548.88|550.88|548.88|550.76|548.76|0
1640740480000|2021-12-29 01:14:40|550.76|548.76|550.64|548.64|550.76|548.76|550.64|548.64|0
1640740490000|2021-12-29 01:14:50|550.88|548.88|550.88|548.88|550.88|548.88|550.88|548.88|0
1640740510000|2021-12-29 01:15:10|551.12|549.12|550.88|548.88|551.12|549.12|550.64|548.64|0
1640740520000|2021-12-29 01:15:20|551.12|549.12|551.12|549.12|551.12|549.12|551.12|549.12|0
1640740530000|2021-12-29 01:15:30|551.36|549.36|551.12|549.12|551.36|549.36|551.12|549.12|0
1640740540000|2021-12-29 01:15:40|551.36|549.36|551.12|549.12|551.36|549.36|551.12|549.12|0
1640740560000|2021-12-29 01:16:00|551|549|551.12|549.12|551.12|549.12|551|549|0
1640740580000|2021-12-29 01:16:20|551|549|550.88|548.88|551|549|550.88|548.88|0
1640740590000|2021-12-29 01:16:30|550.64|548.64|550.16|548.16|550.64|548.64|550.16|548.16|0
1640740600000|2021-12-29 01:16:40|549.92|547.92|549.44|547.44|549.92|547.92|549.44|547.44|0
1640740610000|2021-12-29 01:16:50|549.2|547.2|548.71|546.71|549.2|547.2|548.71|546.71|0
1640740620000|2021-12-29 01:17:00|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640740630000|2021-12-29 01:17:10|548.35|546.35|548.35|546.35|548.35|546.35|548.35|546.35|0
1640740640000|2021-12-29 01:17:20|548.47|546.47|548.71|546.71|548.71|546.71|548.47|546.47|0
1640740650000|2021-12-29 01:17:30|548.47|546.47|548.71|546.71|548.71|546.71|548.47|546.47|0
1640740660000|2021-12-29 01:17:40|548.83|546.83|548.95|546.95|548.95|546.95|548.83|546.83|0
1640740680000|2021-12-29 01:18:00|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640740690000|2021-12-29 01:18:10|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640740700000|2021-12-29 01:18:20|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1640740710000|2021-12-29 01:18:30|548.83|546.83|548.71|546.71|548.83|546.83|548.71|546.71|0
1640740720000|2021-12-29 01:18:40|548.83|546.83|548.71|546.71|548.83|546.83|548.71|546.71|0
1640740730000|2021-12-29 01:18:50|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640740740000|2021-12-29 01:19:00|548.71|546.71|548.59|546.59|548.71|546.71|548.59|546.59|0
1640740750000|2021-12-29 01:19:10|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1640740760000|2021-12-29 01:19:20|548.95|546.95|549.19|547.19|549.19|547.19|548.71|546.71|0
1640740770000|2021-12-29 01:19:30|548.95|546.95|548.71|546.71|548.95|546.95|548.71|546.71|0
1640740790000|2021-12-29 01:19:50|548.59|546.59|548.71|546.71|548.71|546.71|548.59|546.59|0
1640740800000|2021-12-29 01:20:00|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640740810000|2021-12-29 01:20:10|548.59|546.59|548.71|546.71|548.71|546.71|548.59|546.59|0
1640740830000|2021-12-29 01:20:30|548.83|546.83|549.07|547.07|549.07|547.07|548.83|546.83|0
1640740840000|2021-12-29 01:20:40|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640740850000|2021-12-29 01:20:50|548.95|546.95|549.19|547.19|549.19|547.19|548.95|546.95|0
1640740860000|2021-12-29 01:21:00|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1640740870000|2021-12-29 01:21:10|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640740880000|2021-12-29 01:21:20|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640740900000|2021-12-29 01:21:40|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640740910000|2021-12-29 01:21:50|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640740920000|2021-12-29 01:22:00|549.31|547.31|549.19|547.19|549.31|547.31|549.19|547.19|0
1640740950000|2021-12-29 01:22:30|549.31|547.31|549.43|547.43|549.43|547.43|549.31|547.31|0
1640740970000|2021-12-29 01:22:50|549.31|547.31|549.43|547.43|549.43|547.43|549.31|547.31|0
1640740980000|2021-12-29 01:23:00|549.67|547.67|549.67|547.67|549.67|547.67|549.43|547.43|0
1640741000000|2021-12-29 01:23:20|549.92|547.92|549.79|547.79|549.92|547.92|549.79|547.79|0
1640741010000|2021-12-29 01:23:30|549.92|547.92|549.67|547.67|549.92|547.92|549.67|547.67|0
1640741020000|2021-12-29 01:23:40|549.43|547.43|549.67|547.67|549.67|547.67|549.43|547.43|0
1640741030000|2021-12-29 01:23:50|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640741040000|2021-12-29 01:24:00|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640741050000|2021-12-29 01:24:10|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640741060000|2021-12-29 01:24:20|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640741070000|2021-12-29 01:24:30|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|0
1640741090000|2021-12-29 01:24:50|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640741100000|2021-12-29 01:25:00|549.31|547.31|549.43|547.43|549.43|547.43|549.31|547.31|0
1640741110000|2021-12-29 01:25:10|549.67|547.67|549.55|547.55|549.67|547.67|549.43|547.43|0
1640741120000|2021-12-29 01:25:20|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|0
1640741130000|2021-12-29 01:25:30|549.55|547.55|549.43|547.43|549.67|547.67|549.43|547.43|0
1640741140000|2021-12-29 01:25:40|549.55|547.55|549.43|547.43|549.55|547.55|549.43|547.43|0
1640741150000|2021-12-29 01:25:50|549.67|547.67|549.55|547.55|549.67|547.67|549.55|547.55|0
1640741160000|2021-12-29 01:26:00|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640741170000|2021-12-29 01:26:10|549.55|547.55|549.67|547.67|549.67|547.67|549.55|547.55|0
1640741180000|2021-12-29 01:26:20|549.91|547.91|550.16|548.16|550.16|548.16|549.91|547.91|0
1640741190000|2021-12-29 01:26:30|549.91|547.91|549.91|547.91|550.03|548.03|549.91|547.91|0
1640741200000|2021-12-29 01:26:40|549.67|547.67|549.91|547.91|549.91|547.91|549.67|547.67|0
1640741210000|2021-12-29 01:26:50|549.67|547.67|549.91|547.91|549.91|547.91|549.67|547.67|0
1640741230000|2021-12-29 01:27:10|549.67|547.67|549.67|547.67|549.67|547.67|549.67|547.67|0
1640741240000|2021-12-29 01:27:20|549.91|547.91|549.91|547.91|549.91|547.91|549.91|547.91|0
1640741260000|2021-12-29 01:27:40|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|0
1640741290000|2021-12-29 01:28:10|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640741310000|2021-12-29 01:28:30|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640741320000|2021-12-29 01:28:40|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640741340000|2021-12-29 01:29:00|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640741350000|2021-12-29 01:29:10|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640741360000|2021-12-29 01:29:20|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640741370000|2021-12-29 01:29:30|549.31|547.31|549.43|547.43|549.43|547.43|549.31|547.31|0
1640741400000|2021-12-29 01:30:00|549.19|547.19|548.71|546.71|549.19|547.19|548.71|546.71|0
1640741410000|2021-12-29 01:30:10|548.58|546.58|548.58|546.58|548.58|546.58|548.58|546.58|0
1640741420000|2021-12-29 01:30:20|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640741440000|2021-12-29 01:30:40|548.58|546.58|548.71|546.71|548.71|546.71|548.47|546.47|0
1640741450000|2021-12-29 01:30:50|548.95|546.95|549.19|547.19|549.19|547.19|548.82|546.82|0
1640741460000|2021-12-29 01:31:00|548.95|546.95|548.71|546.71|548.95|546.95|548.71|546.71|0
1640741470000|2021-12-29 01:31:10|548.47|546.47|548.34|546.34|548.47|546.47|548.34|546.34|0
1640741480000|2021-12-29 01:31:20|548.23|546.23|546.54|544.54|548.23|546.23|546.54|544.54|0
1640741490000|2021-12-29 01:31:30|546.3|544.3|546.41|544.41|546.41|544.41|546.06|544.06|0
1640741500000|2021-12-29 01:31:40|546.78|544.78|547.02|545.02|547.02|545.02|546.78|544.78|0
1640741510000|2021-12-29 01:31:50|546.78|544.78|547.02|545.02|547.02|545.02|546.78|544.78|0
1640741520000|2021-12-29 01:32:00|546.78|544.78|547.26|545.26|547.26|545.26|546.78|544.78|0
1640741530000|2021-12-29 01:32:10|547.5|545.5|547.26|545.26|547.5|545.5|547.26|545.26|0
1640741540000|2021-12-29 01:32:20|547.5|545.5|547.02|545.02|547.5|545.5|547.02|545.02|0
1640741550000|2021-12-29 01:32:30|547.26|545.26|547.02|545.02|547.26|545.26|547.02|545.02|0
1640741570000|2021-12-29 01:32:50|546.65|544.65|545.82|543.82|546.65|544.65|545.82|543.82|0
1640741580000|2021-12-29 01:33:00|545.58|543.58|545.09|543.09|545.58|543.58|545.09|543.09|0
1640741590000|2021-12-29 01:33:10|545.34|543.34|545.09|543.09|545.34|543.34|545.09|543.09|0
1640741600000|2021-12-29 01:33:20|545.34|543.34|545.45|543.45|545.45|543.45|545.21|543.21|0
1640741610000|2021-12-29 01:33:30|545.33|543.33|545.33|543.33|545.58|543.58|545.33|543.33|0
1640741620000|2021-12-29 01:33:40|545.09|543.09|544.13|542.13|545.09|543.09|543.89|541.89|0
1640741630000|2021-12-29 01:33:50|544.37|542.37|544.13|542.13|544.37|542.37|544.13|542.13|0
1640741640000|2021-12-29 01:34:00|544.37|542.37|544.37|542.37|544.37|542.37|544.13|542.13|0
1640741650000|2021-12-29 01:34:10|544.13|542.13|544.37|542.37|544.37|542.37|544.13|542.13|0
1640741660000|2021-12-29 01:34:20|544.61|542.61|544.61|542.61|544.61|542.61|544.37|542.37|0
1640741670000|2021-12-29 01:34:30|544.37|542.37|544.37|542.37|544.49|542.49|544.37|542.37|0
1640741680000|2021-12-29 01:34:40|544.49|542.49|544.13|542.13|544.49|542.49|544.13|542.13|0
1640741690000|2021-12-29 01:34:50|543.65|541.65|544.13|542.13|544.13|542.13|543.65|541.65|0
1640741700000|2021-12-29 01:35:00|544.25|542.25|543.89|541.89|544.25|542.25|543.89|541.89|0
1640741710000|2021-12-29 01:35:10|544.01|542.01|544.37|542.37|544.37|542.37|543.89|541.89|0
1640741720000|2021-12-29 01:35:20|544.61|542.61|544.97|542.97|544.97|542.97|544.61|542.61|0
1640741730000|2021-12-29 01:35:30|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640741740000|2021-12-29 01:35:40|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640741750000|2021-12-29 01:35:50|545.33|543.33|545.33|543.33|545.57|543.57|545.33|543.33|0
1640741760000|2021-12-29 01:36:00|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640741770000|2021-12-29 01:36:10|545.21|543.21|545.33|543.33|545.33|543.33|545.21|543.21|0
1640741790000|2021-12-29 01:36:30|545.45|543.45|545.33|543.33|545.45|543.45|545.09|543.09|0
1640741800000|2021-12-29 01:36:40|545.57|543.57|545.33|543.33|545.57|543.57|545.33|543.33|0
1640741810000|2021-12-29 01:36:50|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640741820000|2021-12-29 01:37:00|545.21|543.21|545.09|543.09|545.21|543.21|545.09|543.09|0
1640741830000|2021-12-29 01:37:10|544.85|542.85|544.85|542.85|544.85|542.85|544.73|542.73|0
1640741840000|2021-12-29 01:37:20|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640741850000|2021-12-29 01:37:30|544.85|542.85|545.09|543.09|545.09|543.09|544.85|542.85|0
1640741860000|2021-12-29 01:37:40|544.97|542.97|545.33|543.33|545.33|543.33|544.97|542.97|0
1640741880000|2021-12-29 01:38:00|545.21|543.21|544.85|542.85|545.21|543.21|544.85|542.85|0
1640741890000|2021-12-29 01:38:10|544.73|542.73|544.85|542.85|544.85|542.85|544.61|542.61|0
1640741900000|2021-12-29 01:38:20|544.37|542.37|544.49|542.49|544.49|542.49|543.65|541.65|0
1640741910000|2021-12-29 01:38:30|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640741920000|2021-12-29 01:38:40|544.49|542.49|544.61|542.61|544.61|542.61|544.37|542.37|0
1640741930000|2021-12-29 01:38:50|544.85|542.85|544.97|542.97|544.97|542.97|544.73|542.73|0
1640741940000|2021-12-29 01:39:00|544.85|542.85|544.24|542.24|544.85|542.85|544.24|542.24|0
1640741950000|2021-12-29 01:39:10|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1640741960000|2021-12-29 01:39:20|544.61|542.61|544.37|542.37|544.61|542.61|544.37|542.37|0
1640741970000|2021-12-29 01:39:30|544.73|542.73|544.73|542.73|544.73|542.73|544.61|542.61|0
1640741980000|2021-12-29 01:39:40|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640741990000|2021-12-29 01:39:50|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640742000000|2021-12-29 01:40:00|544.61|542.61|544.61|542.61|544.61|542.61|544.49|542.49|0
1640742010000|2021-12-29 01:40:10|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742020000|2021-12-29 01:40:20|545.33|543.33|545.21|543.21|545.33|543.33|545.21|543.21|0
1640742030000|2021-12-29 01:40:30|545.09|543.09|544.85|542.85|545.09|543.09|544.85|542.85|0
1640742040000|2021-12-29 01:40:40|545.09|543.09|544.85|542.85|545.09|543.09|544.85|542.85|0
1640742050000|2021-12-29 01:40:50|544.73|542.73|544.85|542.85|544.85|542.85|544.61|542.61|0
1640742060000|2021-12-29 01:41:00|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742070000|2021-12-29 01:41:10|544.97|542.97|544.97|542.97|544.97|542.97|544.97|542.97|0
1640742080000|2021-12-29 01:41:20|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640742090000|2021-12-29 01:41:30|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640742100000|2021-12-29 01:41:40|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742110000|2021-12-29 01:41:50|545.33|543.33|544.85|542.85|545.33|543.33|544.85|542.85|0
1640742120000|2021-12-29 01:42:00|545.09|543.09|545.09|543.09|545.21|543.21|545.09|543.09|0
1640742130000|2021-12-29 01:42:10|545.33|543.33|545.09|543.09|545.33|543.33|545.09|543.09|0
1640742140000|2021-12-29 01:42:20|545.21|543.21|545.21|543.21|545.21|543.21|545.09|543.09|0
1640742150000|2021-12-29 01:42:30|545.33|543.33|545.09|543.09|545.33|543.33|545.09|543.09|0
1640742160000|2021-12-29 01:42:40|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640742170000|2021-12-29 01:42:50|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640742180000|2021-12-29 01:43:00|544.85|542.85|544.37|542.37|544.85|542.85|544.37|542.37|0
1640742190000|2021-12-29 01:43:10|544.61|542.61|544.61|542.61|544.72|542.72|544.61|542.61|0
1640742200000|2021-12-29 01:43:20|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640742210000|2021-12-29 01:43:30|544.85|542.85|544.61|542.61|544.85|542.85|544.48|542.48|0
1640742220000|2021-12-29 01:43:40|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640742230000|2021-12-29 01:43:50|544.37|542.37|544.61|542.61|544.61|542.61|544.37|542.37|0
1640742240000|2021-12-29 01:44:00|544.37|542.37|544.37|542.37|544.48|542.48|544.13|542.13|0
1640742250000|2021-12-29 01:44:10|543.89|541.89|543.65|541.65|543.89|541.89|543.65|541.65|0
1640742260000|2021-12-29 01:44:20|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1640742270000|2021-12-29 01:44:30|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1640742280000|2021-12-29 01:44:40|544.61|542.61|544.37|542.37|544.61|542.61|544.37|542.37|0
1640742290000|2021-12-29 01:44:50|544.61|542.61|544.72|542.72|544.85|542.85|544.61|542.61|0
1640742300000|2021-12-29 01:45:00|544.85|542.85|544.85|542.85|544.85|542.85|544.72|542.72|0
1640742310000|2021-12-29 01:45:10|544.96|542.96|544.85|542.85|544.96|542.96|544.85|542.85|0
1640742320000|2021-12-29 01:45:20|544.72|542.72|544.61|542.61|544.72|542.72|544.61|542.61|0
1640742330000|2021-12-29 01:45:30|544.37|542.37|544.37|542.37|544.48|542.48|544.37|542.37|0
1640742350000|2021-12-29 01:45:50|544.13|542.13|544.37|542.37|544.37|542.37|544.13|542.13|0
1640742360000|2021-12-29 01:46:00|544.24|542.24|544.37|542.37|544.37|542.37|544.13|542.13|0
1640742370000|2021-12-29 01:46:10|544.85|542.85|544.61|542.61|544.85|542.85|544.61|542.61|0
1640742380000|2021-12-29 01:46:20|544.72|542.72|544.61|542.61|544.72|542.72|544.61|542.61|0
1640742400000|2021-12-29 01:46:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640742410000|2021-12-29 01:46:50|544.61|542.61|544.48|542.48|544.61|542.61|544.48|542.48|0
1640742420000|2021-12-29 01:47:00|544.61|542.61|544.37|542.37|544.61|542.61|544.37|542.37|0
1640742430000|2021-12-29 01:47:10|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1640742440000|2021-12-29 01:47:20|544.37|542.37|544.24|542.24|544.37|542.37|544.24|542.24|0
1640742450000|2021-12-29 01:47:30|544.37|542.37|544.13|542.13|544.37|542.37|544.13|542.13|0
1640742460000|2021-12-29 01:47:40|543.89|541.89|543.89|541.89|544.13|542.13|543.89|541.89|0
1640742470000|2021-12-29 01:47:50|543.64|541.64|544.13|542.13|544.13|542.13|543.64|541.64|0
1640742480000|2021-12-29 01:48:00|544|542|544|542|544.13|542.13|543.89|541.89|0
1640742490000|2021-12-29 01:48:10|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1640742500000|2021-12-29 01:48:20|544.24|542.24|544.13|542.13|544.24|542.24|544.13|542.13|0
1640742510000|2021-12-29 01:48:30|544.24|542.24|544.37|542.37|544.37|542.37|544.24|542.24|0
1640742520000|2021-12-29 01:48:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640742530000|2021-12-29 01:48:50|544.72|542.72|544.37|542.37|544.72|542.72|544.37|542.37|0
1640742540000|2021-12-29 01:49:00|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640742550000|2021-12-29 01:49:10|544.37|542.37|544.48|542.48|544.61|542.61|544.37|542.37|0
1640742560000|2021-12-29 01:49:20|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640742570000|2021-12-29 01:49:30|544.85|542.85|544.61|542.61|544.85|542.85|544.61|542.61|0
1640742580000|2021-12-29 01:49:40|544.85|542.85|544.61|542.61|544.85|542.85|544.61|542.61|0
1640742600000|2021-12-29 01:50:00|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1640742620000|2021-12-29 01:50:20|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640742630000|2021-12-29 01:50:30|544.48|542.48|544.12|542.12|544.48|542.48|544.12|542.12|0
1640742640000|2021-12-29 01:50:40|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1640742650000|2021-12-29 01:50:50|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640742660000|2021-12-29 01:51:00|544|542|544.37|542.37|544.37|542.37|544|542|0
1640742680000|2021-12-29 01:51:20|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640742690000|2021-12-29 01:51:30|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640742710000|2021-12-29 01:51:50|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640742720000|2021-12-29 01:52:00|545.09|543.09|545.33|543.33|545.33|543.33|545.09|543.09|0
1640742730000|2021-12-29 01:52:10|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742740000|2021-12-29 01:52:20|544.85|542.85|545.09|543.09|545.09|543.09|544.85|542.85|0
1640742760000|2021-12-29 01:52:40|545.33|543.33|545.57|543.57|545.57|543.57|545.33|543.33|0
1640742770000|2021-12-29 01:52:50|545.44|543.44|545.57|543.57|545.57|543.57|545.33|543.33|0
1640742780000|2021-12-29 01:53:00|545.33|543.33|545.33|543.33|545.44|543.44|545.33|543.33|0
1640742790000|2021-12-29 01:53:10|545.09|543.09|545.09|543.09|545.09|543.09|544.85|542.85|0
1640742800000|2021-12-29 01:53:20|544.96|542.96|544.96|542.96|544.96|542.96|544.85|542.85|0
1640742810000|2021-12-29 01:53:30|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742820000|2021-12-29 01:53:40|545.33|543.33|545.33|543.33|545.33|543.33|545.33|543.33|0
1640742830000|2021-12-29 01:53:50|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640742840000|2021-12-29 01:54:00|544.85|542.85|544.85|542.85|544.85|542.85|544.72|542.72|0
1640742850000|2021-12-29 01:54:10|544.6|542.6|544.6|542.6|544.72|542.72|544.6|542.6|0
1640742860000|2021-12-29 01:54:20|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640742870000|2021-12-29 01:54:30|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640742900000|2021-12-29 01:55:00|544.85|542.85|544.85|542.85|544.85|542.85|544.6|542.6|0
1640742910000|2021-12-29 01:55:10|544.72|542.72|544.6|542.6|544.72|542.72|544.6|542.6|0
1640742920000|2021-12-29 01:55:20|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640742930000|2021-12-29 01:55:30|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640742950000|2021-12-29 01:55:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640742960000|2021-12-29 01:56:00|544.12|542.12|543.64|541.64|544.12|542.12|543.64|541.64|0
1640742970000|2021-12-29 01:56:10|542.44|540.44|542.92|540.92|542.92|540.92|542.31|540.31|0
1640742980000|2021-12-29 01:56:20|542.44|540.44|541.96|539.96|542.44|540.44|541.96|539.96|0
1640742990000|2021-12-29 01:56:30|542.2|540.2|542.44|540.44|542.44|540.44|542.2|540.2|0
1640743020000|2021-12-29 01:57:00|542.68|540.68|542.55|540.55|542.79|540.79|542.55|540.55|0
1640743030000|2021-12-29 01:57:10|542.68|540.68|542.92|540.92|542.92|540.92|542.68|540.68|0
1640743040000|2021-12-29 01:57:20|542.68|540.68|542.79|540.79|542.79|540.79|542.68|540.68|0
1640743050000|2021-12-29 01:57:30|542.92|540.92|542.68|540.68|542.92|540.92|542.68|540.68|0
1640743060000|2021-12-29 01:57:40|542.79|540.79|542.55|540.55|542.79|540.79|542.55|540.55|0
1640743070000|2021-12-29 01:57:50|542.44|540.44|542.44|540.44|542.44|540.44|542.44|540.44|0
1640743080000|2021-12-29 01:58:00|542.2|540.2|542.2|540.2|542.2|540.2|542.2|540.2|0
1640743090000|2021-12-29 01:58:10|542.44|540.44|542.2|540.2|542.44|540.44|542.2|540.2|0
1640743100000|2021-12-29 01:58:20|542.44|540.44|542.44|540.44|542.44|540.44|542.44|540.44|0
1640743110000|2021-12-29 01:58:30|542.31|540.31|542.2|540.2|542.44|540.44|542.2|540.2|0
1640743120000|2021-12-29 01:58:40|542.07|540.07|541.72|539.72|542.07|540.07|541.72|539.72|0
1640743130000|2021-12-29 01:58:50|541.48|539.48|541.48|539.48|541.72|539.72|541.48|539.48|0
1640743140000|2021-12-29 01:59:00|541.23|539.23|541.23|539.23|541.35|539.35|541.23|539.23|0
1640743150000|2021-12-29 01:59:10|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640743160000|2021-12-29 01:59:20|541.72|539.72|541.59|539.59|541.72|539.72|541.59|539.59|0
1640743170000|2021-12-29 01:59:30|541.47|539.47|541.23|539.23|541.59|539.59|541.23|539.23|0
1640743180000|2021-12-29 01:59:40|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640743190000|2021-12-29 01:59:50|541.59|539.59|541.72|539.72|541.72|539.72|541.59|539.59|0
1640743200000|2021-12-29 02:00:00|541.47|539.47|541.72|539.72|541.72|539.72|541.47|539.47|0
1640743210000|2021-12-29 02:00:10|541.47|539.47|540.51|538.51|541.47|539.47|540.51|538.51|0
1640743220000|2021-12-29 02:00:20|540.75|538.75|540.75|538.75|540.75|538.75|540.75|538.75|0
1640743230000|2021-12-29 02:00:30|540.51|538.51|540.27|538.27|540.51|538.51|540.27|538.27|0
1640743240000|2021-12-29 02:00:40|540.51|538.51|540.51|538.51|540.75|538.75|540.51|538.51|0
1640743250000|2021-12-29 02:00:50|540.39|538.39|540.75|538.75|540.75|538.75|540.39|538.39|0
1640743260000|2021-12-29 02:01:00|540.99|538.99|541.23|539.23|541.23|539.23|540.99|538.99|0
1640743280000|2021-12-29 02:01:20|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640743290000|2021-12-29 02:01:30|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640743300000|2021-12-29 02:01:40|541.47|539.47|541.47|539.47|541.47|539.47|541.23|539.23|0
1640743310000|2021-12-29 02:01:50|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640743320000|2021-12-29 02:02:00|541.47|539.47|541.23|539.23|541.47|539.47|541.23|539.23|0
1640743330000|2021-12-29 02:02:10|541.11|539.11|541.11|539.11|541.11|539.11|541.11|539.11|0
1640743340000|2021-12-29 02:02:20|541.23|539.23|540.99|538.99|541.23|539.23|540.99|538.99|0
1640743350000|2021-12-29 02:02:30|540.75|538.75|540.99|538.99|540.99|538.99|540.75|538.75|0
1640743360000|2021-12-29 02:02:40|540.75|538.75|540.75|538.75|540.75|538.75|540.75|538.75|0
1640743370000|2021-12-29 02:02:50|540.51|538.51|540.51|538.51|540.51|538.51|540.27|538.27|0
1640743380000|2021-12-29 02:03:00|540.75|538.75|540.51|538.51|540.75|538.75|540.51|538.51|0
1640743390000|2021-12-29 02:03:10|540.63|538.63|540.75|538.75|540.75|538.75|540.63|538.63|0
1640743400000|2021-12-29 02:03:20|540.51|538.51|540.51|538.51|540.75|538.75|540.51|538.51|0
1640743410000|2021-12-29 02:03:30|540.75|538.75|540.87|538.87|540.87|538.87|540.75|538.75|0
1640743420000|2021-12-29 02:03:40|540.99|538.99|540.75|538.75|540.99|538.99|540.75|538.75|0
1640743430000|2021-12-29 02:03:50|540.51|538.51|540.75|538.75|540.75|538.75|540.51|538.51|0
1640743440000|2021-12-29 02:04:00|540.87|538.87|540.99|538.99|540.99|538.99|540.75|538.75|0
1640743470000|2021-12-29 02:04:30|541.23|539.23|541.35|539.35|541.35|539.35|541.23|539.23|0
1640743480000|2021-12-29 02:04:40|541.23|539.23|541.11|539.11|541.23|539.23|541.11|539.11|0
1640743490000|2021-12-29 02:04:50|540.99|538.99|541.23|539.23|541.23|539.23|540.99|538.99|0
1640743500000|2021-12-29 02:05:00|541.11|539.11|540.99|538.99|541.11|539.11|540.99|538.99|0
1640743510000|2021-12-29 02:05:10|540.75|538.75|540.75|538.75|540.99|538.99|540.75|538.75|0
1640743520000|2021-12-29 02:05:20|540.63|538.63|540.51|538.51|540.63|538.63|540.51|538.51|0
1640743530000|2021-12-29 02:05:30|540.75|538.75|540.75|538.75|540.75|538.75|540.51|538.51|0
1640743540000|2021-12-29 02:05:40|540.99|538.99|540.99|538.99|540.99|538.99|540.99|538.99|0
1640743560000|2021-12-29 02:06:00|541.23|539.23|540.99|538.99|541.23|539.23|540.99|538.99|0
1640743580000|2021-12-29 02:06:20|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640743600000|2021-12-29 02:06:40|541.47|539.47|541.23|539.23|541.47|539.47|541.23|539.23|0
1640743610000|2021-12-29 02:06:50|541.11|539.11|540.99|538.99|541.11|539.11|540.99|538.99|0
1640743620000|2021-12-29 02:07:00|541.23|539.23|541.35|539.35|541.47|539.47|541.23|539.23|0
1640743630000|2021-12-29 02:07:10|541.23|539.23|541.23|539.23|541.23|539.23|541.23|539.23|0
1640743640000|2021-12-29 02:07:20|541.11|539.11|541.23|539.23|541.23|539.23|541.11|539.11|0
1640743650000|2021-12-29 02:07:30|541.47|539.47|541.23|539.23|541.47|539.47|541.23|539.23|0
1640743660000|2021-12-29 02:07:40|541.47|539.47|541.47|539.47|541.47|539.47|541.47|539.47|0
1640743680000|2021-12-29 02:08:00|541.35|539.35|541.23|539.23|541.35|539.35|541.23|539.23|0
1640743690000|2021-12-29 02:08:10|541.35|539.35|541.23|539.23|541.35|539.35|541.23|539.23|0
1640743700000|2021-12-29 02:08:20|541.47|539.47|541.47|539.47|541.47|539.47|541.23|539.23|0
1640743710000|2021-12-29 02:08:30|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640743720000|2021-12-29 02:08:40|541.83|539.83|541.83|539.83|541.95|539.95|541.83|539.83|0
1640743730000|2021-12-29 02:08:50|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640743740000|2021-12-29 02:09:00|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640743750000|2021-12-29 02:09:10|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640743760000|2021-12-29 02:09:20|541.71|539.71|541.95|539.95|541.95|539.95|541.71|539.71|0
1640743770000|2021-12-29 02:09:30|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640743780000|2021-12-29 02:09:40|541.83|539.83|541.83|539.83|541.83|539.83|541.83|539.83|0
1640743790000|2021-12-29 02:09:50|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640743800000|2021-12-29 02:10:00|541.83|539.83|541.95|539.95|541.95|539.95|541.83|539.83|0
1640743810000|2021-12-29 02:10:10|542.43|540.43|541.95|539.95|542.43|540.43|541.95|539.95|0
1640743820000|2021-12-29 02:10:20|542.31|540.31|541.95|539.95|542.31|540.31|541.95|539.95|0
1640743850000|2021-12-29 02:10:50|542.19|540.19|541.95|539.95|542.19|540.19|541.95|539.95|0
1640743860000|2021-12-29 02:11:00|542.07|540.07|542.07|540.07|542.07|540.07|542.07|540.07|0
1640743870000|2021-12-29 02:11:10|542.19|540.19|541.95|539.95|542.19|540.19|541.95|539.95|0
1640743880000|2021-12-29 02:11:20|541.71|539.71|541.71|539.71|541.71|539.71|541.71|539.71|0
1640743890000|2021-12-29 02:11:30|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640743900000|2021-12-29 02:11:40|542.19|540.19|542.43|540.43|542.43|540.43|542.19|540.19|0
1640743910000|2021-12-29 02:11:50|542.31|540.31|542.19|540.19|542.31|540.31|542.19|540.19|0
1640743920000|2021-12-29 02:12:00|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640743930000|2021-12-29 02:12:10|541.83|539.83|541.95|539.95|541.95|539.95|541.83|539.83|0
1640743940000|2021-12-29 02:12:20|542.19|540.19|542.19|540.19|542.19|540.19|542.19|540.19|0
1640743950000|2021-12-29 02:12:30|541.95|539.95|542.19|540.19|542.19|540.19|541.95|539.95|0
1640743960000|2021-12-29 02:12:40|542.43|540.43|542.31|540.31|542.43|540.43|542.31|540.31|0
1640743970000|2021-12-29 02:12:50|542.43|540.43|542.19|540.19|542.43|540.43|542.19|540.19|0
1640744000000|2021-12-29 02:13:20|542.07|540.07|541.95|539.95|542.19|540.19|541.95|539.95|0
1640744020000|2021-12-29 02:13:40|542.07|540.07|541.95|539.95|542.07|540.07|541.95|539.95|0
1640744050000|2021-12-29 02:14:10|542.19|540.19|542.19|540.19|542.19|540.19|542.19|540.19|0
1640744100000|2021-12-29 02:15:00|542.43|540.43|542.19|540.19|542.43|540.43|542.19|540.19|0
1640744110000|2021-12-29 02:15:10|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744120000|2021-12-29 02:15:20|542.67|540.67|542.43|540.43|542.67|540.67|542.43|540.43|0
1640744140000|2021-12-29 02:15:40|542.67|540.67|542.43|540.43|542.67|540.67|542.43|540.43|0
1640744160000|2021-12-29 02:16:00|542.31|540.31|542.19|540.19|542.43|540.43|542.19|540.19|0
1640744170000|2021-12-29 02:16:10|542.31|540.31|542.31|540.31|542.31|540.31|542.31|540.31|0
1640744180000|2021-12-29 02:16:20|542.43|540.43|542.43|540.43|542.43|540.43|542.31|540.31|0
1640744200000|2021-12-29 02:16:40|542.55|540.55|542.55|540.55|542.55|540.55|542.55|540.55|0
1640744210000|2021-12-29 02:16:50|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1640744230000|2021-12-29 02:17:10|542.91|540.91|542.67|540.67|542.91|540.91|542.67|540.67|0
1640744290000|2021-12-29 02:18:10|542.79|540.79|542.91|540.91|542.91|540.91|542.79|540.79|0
1640744300000|2021-12-29 02:18:20|542.79|540.79|542.67|540.67|542.79|540.79|542.67|540.67|0
1640744310000|2021-12-29 02:18:30|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744320000|2021-12-29 02:18:40|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1640744330000|2021-12-29 02:18:50|542.43|540.43|542.67|540.67|542.67|540.67|542.43|540.43|0
1640744350000|2021-12-29 02:19:10|542.43|540.43|542.19|540.19|542.43|540.43|542.19|540.19|0
1640744360000|2021-12-29 02:19:20|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640744380000|2021-12-29 02:19:40|542.19|540.19|542.19|540.19|542.19|540.19|542.19|540.19|0
1640744390000|2021-12-29 02:19:50|541.95|539.95|541.95|539.95|541.95|539.95|541.95|539.95|0
1640744410000|2021-12-29 02:20:10|542.19|540.19|542.19|540.19|542.3|540.3|542.19|540.19|0
1640744430000|2021-12-29 02:20:30|542.43|540.43|542.43|540.43|542.43|540.43|542.3|540.3|0
1640744450000|2021-12-29 02:20:50|542.54|540.54|542.67|540.67|542.67|540.67|542.54|540.54|0
1640744460000|2021-12-29 02:21:00|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744470000|2021-12-29 02:21:10|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1640744480000|2021-12-29 02:21:20|542.43|540.43|542.43|540.43|542.54|540.54|542.43|540.43|0
1640744510000|2021-12-29 02:21:50|542.3|540.3|542.43|540.43|542.43|540.43|542.3|540.3|0
1640744520000|2021-12-29 02:22:00|542.19|540.19|542.19|540.19|542.3|540.3|542.19|540.19|0
1640744530000|2021-12-29 02:22:10|542.3|540.3|542.43|540.43|542.43|540.43|542.3|540.3|0
1640744550000|2021-12-29 02:22:30|542.19|540.19|542.19|540.19|542.19|540.19|542.19|540.19|0
1640744580000|2021-12-29 02:23:00|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744610000|2021-12-29 02:23:30|542.3|540.3|542.43|540.43|542.43|540.43|542.3|540.3|0
1640744650000|2021-12-29 02:24:10|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1640744660000|2021-12-29 02:24:20|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744690000|2021-12-29 02:24:50|542.3|540.3|542.43|540.43|542.43|540.43|542.19|540.19|0
1640744700000|2021-12-29 02:25:00|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640744710000|2021-12-29 02:25:10|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744720000|2021-12-29 02:25:20|542.19|540.19|542.43|540.43|542.43|540.43|542.19|540.19|0
1640744730000|2021-12-29 02:25:30|542.19|540.19|542.43|540.43|542.43|540.43|542.19|540.19|0
1640744750000|2021-12-29 02:25:50|542.3|540.3|542.3|540.3|542.3|540.3|542.3|540.3|0
1640744760000|2021-12-29 02:26:00|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744770000|2021-12-29 02:26:10|542.3|540.3|542.19|540.19|542.3|540.3|542.19|540.19|0
1640744810000|2021-12-29 02:26:50|542.06|540.06|541.94|539.94|542.06|540.06|541.94|539.94|0
1640744820000|2021-12-29 02:27:00|541.7|539.7|541.7|539.7|541.7|539.7|541.7|539.7|0
1640744830000|2021-12-29 02:27:10|541.46|539.46|541.46|539.46|541.46|539.46|541.46|539.46|0
1640744840000|2021-12-29 02:27:20|541.7|539.7|541.7|539.7|541.7|539.7|541.7|539.7|0
1640744850000|2021-12-29 02:27:30|541.82|539.82|541.94|539.94|541.94|539.94|541.82|539.82|0
1640744860000|2021-12-29 02:27:40|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640744870000|2021-12-29 02:27:50|541.94|539.94|541.94|539.94|541.94|539.94|541.94|539.94|0
1640744880000|2021-12-29 02:28:00|541.7|539.7|541.7|539.7|541.82|539.82|541.7|539.7|0
1640744890000|2021-12-29 02:28:10|541.82|539.82|541.82|539.82|541.82|539.82|541.82|539.82|0
1640744900000|2021-12-29 02:28:20|541.94|539.94|542.18|540.18|542.18|540.18|541.94|539.94|0
1640744910000|2021-12-29 02:28:30|542.3|540.3|542.18|540.18|542.3|540.3|542.18|540.18|0
1640744930000|2021-12-29 02:28:50|542.43|540.43|542.43|540.43|542.43|540.43|542.43|540.43|0
1640744940000|2021-12-29 02:29:00|542.67|540.67|542.43|540.43|542.67|540.67|542.43|540.43|0
1640744980000|2021-12-29 02:29:40|542.18|540.18|542.42|540.42|542.42|540.42|542.18|540.18|0
1640744990000|2021-12-29 02:29:50|542.3|540.3|542.42|540.42|542.42|540.42|542.18|540.18|0
1640745000000|2021-12-29 02:30:00|542.18|540.18|542.18|540.18|542.18|540.18|542.18|540.18|0
1640745020000|2021-12-29 02:30:20|542.06|540.06|542.06|540.06|542.06|540.06|542.06|540.06|0
1640745030000|2021-12-29 02:30:30|541.94|539.94|542.06|540.06|542.06|540.06|541.94|539.94|0
1640745040000|2021-12-29 02:30:40|541.94|539.94|542.42|540.42|542.42|540.42|541.94|539.94|0
1640745060000|2021-12-29 02:31:00|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640745070000|2021-12-29 02:31:10|542.42|540.42|542.54|540.54|542.54|540.54|542.42|540.42|0
1640745080000|2021-12-29 02:31:20|542.42|540.42|542.42|540.42|542.42|540.42|542.42|540.42|0
1640745100000|2021-12-29 02:31:40|542.18|540.18|541.94|539.94|542.18|540.18|541.94|539.94|0
1640745110000|2021-12-29 02:31:50|542.18|540.18|542.18|540.18|542.18|540.18|542.18|540.18|0
1640745120000|2021-12-29 02:32:00|541.94|539.94|541.94|539.94|541.94|539.94|541.94|539.94|0
1640745140000|2021-12-29 02:32:20|542.18|540.18|542.18|540.18|542.18|540.18|542.06|540.06|0
1640745150000|2021-12-29 02:32:30|542.06|540.06|542.06|540.06|542.06|540.06|542.06|540.06|0
1640745160000|2021-12-29 02:32:40|542.18|540.18|542.18|540.18|542.18|540.18|542.18|540.18|0
1640745170000|2021-12-29 02:32:50|542.42|540.42|542.18|540.18|542.42|540.42|542.18|540.18|0
1640745180000|2021-12-29 02:33:00|542.42|540.42|542.42|540.42|542.42|540.42|542.42|540.42|0
1640745190000|2021-12-29 02:33:10|542.3|540.3|542.3|540.3|542.3|540.3|542.3|540.3|0
1640745200000|2021-12-29 02:33:20|542.42|540.42|542.42|540.42|542.42|540.42|542.42|540.42|0
1640745220000|2021-12-29 02:33:40|542.66|540.66|542.66|540.66|542.66|540.66|542.66|540.66|0
1640745230000|2021-12-29 02:33:50|542.78|540.78|543.15|541.15|543.39|541.39|542.78|540.78|0
1640745240000|2021-12-29 02:34:00|542.9|540.9|543.02|541.02|543.15|541.15|542.9|540.9|0
1640745250000|2021-12-29 02:34:10|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640745260000|2021-12-29 02:34:20|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640745270000|2021-12-29 02:34:30|543.14|541.14|543.14|541.14|543.39|541.39|543.14|541.14|0
1640745280000|2021-12-29 02:34:40|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1640745300000|2021-12-29 02:35:00|543.63|541.63|543.63|541.63|543.63|541.63|543.5|541.5|0
1640745310000|2021-12-29 02:35:10|543.5|541.5|543.39|541.39|543.5|541.5|543.26|541.26|0
1640745320000|2021-12-29 02:35:20|543.14|541.14|543.39|541.39|543.39|541.39|543.14|541.14|0
1640745350000|2021-12-29 02:35:50|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640745360000|2021-12-29 02:36:00|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640745380000|2021-12-29 02:36:20|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640745420000|2021-12-29 02:37:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640745430000|2021-12-29 02:37:10|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1640745440000|2021-12-29 02:37:20|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640745460000|2021-12-29 02:37:40|543.98|541.98|543.87|541.87|544.11|542.11|543.87|541.87|0
1640745470000|2021-12-29 02:37:50|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640745480000|2021-12-29 02:38:00|543.87|541.87|543.62|541.62|543.87|541.87|543.62|541.62|0
1640745490000|2021-12-29 02:38:10|543.38|541.38|543.62|541.62|543.62|541.62|543.38|541.38|0
1640745510000|2021-12-29 02:38:30|543.74|541.74|544.35|542.35|544.35|542.35|543.74|541.74|0
1640745520000|2021-12-29 02:38:40|544.83|542.83|545.31|543.31|545.31|543.31|544.83|542.83|0
1640745530000|2021-12-29 02:38:50|544.83|542.83|545.07|543.07|545.07|543.07|544.83|542.83|0
1640745540000|2021-12-29 02:39:00|544.94|542.94|544.7|542.7|544.94|542.94|544.7|542.7|0
1640745550000|2021-12-29 02:39:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640745560000|2021-12-29 02:39:20|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1640745570000|2021-12-29 02:39:30|545.07|543.07|544.59|542.59|545.07|543.07|544.59|542.59|0
1640745580000|2021-12-29 02:39:40|545.31|543.31|544.83|542.83|545.31|543.31|544.83|542.83|0
1640745590000|2021-12-29 02:39:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640745600000|2021-12-29 02:40:00|544.94|542.94|544.83|542.83|545.07|543.07|544.83|542.83|0
1640745610000|2021-12-29 02:40:10|544.94|542.94|545.07|543.07|545.07|543.07|544.94|542.94|0
1640745630000|2021-12-29 02:40:30|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1640745640000|2021-12-29 02:40:40|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640745650000|2021-12-29 02:40:50|544.94|542.94|544.94|542.94|544.94|542.94|544.83|542.83|0
1640745660000|2021-12-29 02:41:00|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640745670000|2021-12-29 02:41:10|544.83|542.83|544.94|542.94|544.94|542.94|544.83|542.83|0
1640745680000|2021-12-29 02:41:20|544.83|542.83|544.83|542.83|545.07|543.07|544.83|542.83|0
1640745690000|2021-12-29 02:41:30|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640745700000|2021-12-29 02:41:40|544.7|542.7|544.59|542.59|544.7|542.7|544.59|542.59|0
1640745710000|2021-12-29 02:41:50|544.7|542.7|544.59|542.59|544.7|542.7|544.59|542.59|0
1640745730000|2021-12-29 02:42:10|544.35|542.35|544.59|542.59|544.59|542.59|544.35|542.35|0
1640745750000|2021-12-29 02:42:30|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640745760000|2021-12-29 02:42:40|544.7|542.7|544.7|542.7|544.83|542.83|544.59|542.59|0
1640745770000|2021-12-29 02:42:50|544.59|542.59|544.83|542.83|544.83|542.83|544.59|542.59|0
1640745780000|2021-12-29 02:43:00|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640745790000|2021-12-29 02:43:10|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640745800000|2021-12-29 02:43:20|544.59|542.59|544.22|542.22|544.59|542.59|544.22|542.22|0
1640745810000|2021-12-29 02:43:30|544.34|542.34|544.34|542.34|544.46|542.46|544.34|542.34|0
1640745820000|2021-12-29 02:43:40|544.22|542.22|544.34|542.34|544.34|542.34|544.22|542.22|0
1640745850000|2021-12-29 02:44:10|544.46|542.46|544.59|542.59|544.59|542.59|544.46|542.46|0
1640745860000|2021-12-29 02:44:20|544.83|542.83|544.59|542.59|544.83|542.83|544.59|542.59|0
1640745870000|2021-12-29 02:44:30|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640745890000|2021-12-29 02:44:50|544.94|542.94|544.94|542.94|544.94|542.94|544.83|542.83|0
1640745900000|2021-12-29 02:45:00|544.83|542.83|544.83|542.83|544.83|542.83|544.7|542.7|0
1640745920000|2021-12-29 02:45:20|544.58|542.58|544.83|542.83|544.83|542.83|544.58|542.58|0
1640745930000|2021-12-29 02:45:30|544.58|542.58|544.7|542.7|544.7|542.7|544.58|542.58|0
1640745940000|2021-12-29 02:45:40|544.58|542.58|544.83|542.83|544.83|542.83|544.58|542.58|0
1640745950000|2021-12-29 02:45:50|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640745960000|2021-12-29 02:46:00|544.83|542.83|545.07|543.07|545.07|543.07|544.83|542.83|0
1640745970000|2021-12-29 02:46:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640745980000|2021-12-29 02:46:20|544.7|542.7|544.34|542.34|544.83|542.83|544.34|542.34|0
1640745990000|2021-12-29 02:46:30|544.46|542.46|544.58|542.58|544.58|542.58|544.46|542.46|0
1640746000000|2021-12-29 02:46:40|544.46|542.46|544.58|542.58|544.58|542.58|544.46|542.46|0
1640746020000|2021-12-29 02:47:00|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640746040000|2021-12-29 02:47:20|544.46|542.46|544.46|542.46|544.46|542.46|544.34|542.34|0
1640746050000|2021-12-29 02:47:30|544.34|542.34|544.46|542.46|544.46|542.46|544.34|542.34|0
1640746060000|2021-12-29 02:47:40|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640746080000|2021-12-29 02:48:00|544.1|542.1|544.1|542.1|544.1|542.1|544.1|542.1|0
1640746100000|2021-12-29 02:48:20|544.22|542.22|544.1|542.1|544.22|542.22|544.1|542.1|0
1640746150000|2021-12-29 02:49:10|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640746160000|2021-12-29 02:49:20|544.22|542.22|544.22|542.22|544.22|542.22|544.22|542.22|0
1640746170000|2021-12-29 02:49:30|544.34|542.34|544.58|542.58|544.58|542.58|544.34|542.34|0
1640746200000|2021-12-29 02:50:00|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640746220000|2021-12-29 02:50:20|544.22|542.22|544.34|542.34|544.34|542.34|544.22|542.22|0
1640746260000|2021-12-29 02:51:00|544.1|542.1|544.1|542.1|544.1|542.1|544.1|542.1|0
1640746270000|2021-12-29 02:51:10|544.34|542.34|544.22|542.22|544.34|542.34|544.22|542.22|0
1640746280000|2021-12-29 02:51:20|544.1|542.1|544.22|542.22|544.22|542.22|544.1|542.1|0
1640746290000|2021-12-29 02:51:30|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640746310000|2021-12-29 02:51:50|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640746330000|2021-12-29 02:52:10|544.82|542.82|545.06|543.06|545.06|543.06|544.82|542.82|0
1640746340000|2021-12-29 02:52:20|544.94|542.94|544.94|542.94|544.94|542.94|544.82|542.82|0
1640746350000|2021-12-29 02:52:30|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1640746370000|2021-12-29 02:52:50|545.06|543.06|545.18|543.18|545.18|543.18|545.06|543.06|0
1640746380000|2021-12-29 02:53:00|545.3|543.3|545.3|543.3|545.3|543.3|545.18|543.18|0
1640746390000|2021-12-29 02:53:10|545.18|543.18|545.3|543.3|545.3|543.3|545.06|543.06|0
1640746420000|2021-12-29 02:53:40|545.54|543.54|545.79|543.79|545.79|543.79|545.54|543.54|0
1640746430000|2021-12-29 02:53:50|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640746440000|2021-12-29 02:54:00|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640746460000|2021-12-29 02:54:20|545.78|543.78|545.78|543.78|545.78|543.78|545.54|543.54|0
1640746480000|2021-12-29 02:54:40|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640746490000|2021-12-29 02:54:50|546.14|544.14|546.14|544.14|546.14|544.14|546.03|544.03|0
1640746500000|2021-12-29 02:55:00|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640746510000|2021-12-29 02:55:10|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640746520000|2021-12-29 02:55:20|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1640746530000|2021-12-29 02:55:30|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640746550000|2021-12-29 02:55:50|546.03|544.03|545.9|543.9|546.03|544.03|545.9|543.9|0
1640746560000|2021-12-29 02:56:00|546.03|544.03|545.9|543.9|546.03|544.03|545.78|543.78|0
1640746570000|2021-12-29 02:56:10|546.03|544.03|545.9|543.9|546.03|544.03|545.78|543.78|0
1640746580000|2021-12-29 02:56:20|546.03|544.03|546.02|544.02|546.03|544.03|546.02|544.02|0
1640746590000|2021-12-29 02:56:30|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640746600000|2021-12-29 02:56:40|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640746610000|2021-12-29 02:56:50|545.78|543.78|545.54|543.54|545.78|543.78|545.54|543.54|0
1640746650000|2021-12-29 02:57:30|545.42|543.42|545.54|543.54|545.54|543.54|545.42|543.42|0
1640746680000|2021-12-29 02:58:00|545.78|543.78|545.66|543.66|545.78|543.78|545.54|543.54|0
1640746690000|2021-12-29 02:58:10|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640746700000|2021-12-29 02:58:20|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640746720000|2021-12-29 02:58:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640746730000|2021-12-29 02:58:50|545.78|543.78|546.26|544.26|546.26|544.26|545.78|543.78|0
1640746740000|2021-12-29 02:59:00|546.02|544.02|546.02|544.02|546.02|544.02|545.78|543.78|0
1640746750000|2021-12-29 02:59:10|545.78|543.78|545.9|543.9|546.02|544.02|545.78|543.78|0
1640746760000|2021-12-29 02:59:20|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640746770000|2021-12-29 02:59:30|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640746790000|2021-12-29 02:59:50|546.51|544.51|546.26|544.26|546.51|544.51|546.26|544.26|0
1640746800000|2021-12-29 03:00:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640746810000|2021-12-29 03:00:10|546.38|544.38|546.26|544.26|546.38|544.38|546.26|544.26|0
1640746820000|2021-12-29 03:00:20|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1640746830000|2021-12-29 03:00:30|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640746840000|2021-12-29 03:00:40|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640746850000|2021-12-29 03:00:50|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640746860000|2021-12-29 03:01:00|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640746870000|2021-12-29 03:01:10|546.02|544.02|546.26|544.26|546.26|544.26|546.02|544.02|0
1640746880000|2021-12-29 03:01:20|546.38|544.38|546.5|544.5|546.5|544.5|546.26|544.26|0
1640746900000|2021-12-29 03:01:40|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640746940000|2021-12-29 03:02:20|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640746950000|2021-12-29 03:02:30|546.14|544.14|545.78|543.78|546.14|544.14|545.78|543.78|0
1640746960000|2021-12-29 03:02:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640746970000|2021-12-29 03:02:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640746980000|2021-12-29 03:03:00|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640747000000|2021-12-29 03:03:20|546.14|544.14|546.02|544.02|546.14|544.14|546.02|544.02|0
1640747050000|2021-12-29 03:04:10|546.14|544.14|546.02|544.02|546.14|544.14|546.02|544.02|0
1640747060000|2021-12-29 03:04:20|545.9|543.9|545.78|543.78|545.9|543.9|545.78|543.78|0
1640747080000|2021-12-29 03:04:40|545.9|543.9|545.78|543.78|545.9|543.9|545.78|543.78|0
1640747100000|2021-12-29 03:05:00|545.9|543.9|546.02|544.02|546.02|544.02|545.9|543.9|0
1640747110000|2021-12-29 03:05:10|545.9|543.9|545.9|543.9|545.9|543.9|545.78|543.78|0
1640747120000|2021-12-29 03:05:20|545.78|543.78|545.78|543.78|546.02|544.02|545.78|543.78|0
1640747200000|2021-12-29 03:06:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640747220000|2021-12-29 03:07:00|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640747260000|2021-12-29 03:07:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640747270000|2021-12-29 03:07:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640747280000|2021-12-29 03:08:00|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640747290000|2021-12-29 03:08:10|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640747300000|2021-12-29 03:08:20|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640747310000|2021-12-29 03:08:30|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1640747320000|2021-12-29 03:08:40|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640747330000|2021-12-29 03:08:50|546.02|544.02|546.02|544.02|546.14|544.14|546.02|544.02|0
1640747340000|2021-12-29 03:09:00|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640747350000|2021-12-29 03:09:10|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1640747380000|2021-12-29 03:09:40|546.74|544.74|546.74|544.74|546.74|544.74|546.74|544.74|0
1640747390000|2021-12-29 03:09:50|546.5|544.5|546.5|544.5|546.74|544.74|546.5|544.5|0
1640747400000|2021-12-29 03:10:00|546.74|544.74|546.74|544.74|546.74|544.74|546.74|544.74|0
1640747410000|2021-12-29 03:10:10|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640747420000|2021-12-29 03:10:20|546.98|544.98|547.1|545.1|547.1|545.1|546.98|544.98|0
1640747430000|2021-12-29 03:10:30|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640747440000|2021-12-29 03:10:40|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640747490000|2021-12-29 03:11:30|547.1|545.1|547.22|545.22|547.22|545.22|547.1|545.1|0
1640747510000|2021-12-29 03:11:50|547.1|545.1|547.1|545.1|547.22|545.22|547.1|545.1|0
1640747520000|2021-12-29 03:12:00|546.98|544.98|547.22|545.22|547.22|545.22|546.98|544.98|0
1640747540000|2021-12-29 03:12:20|546.98|544.98|547.22|545.22|547.22|545.22|546.98|544.98|0
1640747580000|2021-12-29 03:13:00|547.46|545.46|547.46|545.46|547.46|545.46|547.46|545.46|0
1640747590000|2021-12-29 03:13:10|547.7|545.7|547.95|545.95|547.95|545.95|547.7|545.7|0
1640747620000|2021-12-29 03:13:40|547.7|545.7|547.7|545.7|547.7|545.7|547.7|545.7|0
1640747630000|2021-12-29 03:13:50|547.46|545.46|547.46|545.46|547.46|545.46|547.46|545.46|0
1640747640000|2021-12-29 03:14:00|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640747650000|2021-12-29 03:14:10|547.1|545.1|547.22|545.22|547.22|545.22|547.1|545.1|0
1640747660000|2021-12-29 03:14:20|547.34|545.34|547.46|545.46|547.46|545.46|547.34|545.34|0
1640747670000|2021-12-29 03:14:30|547.22|545.22|547.34|545.34|547.34|545.34|547.22|545.22|0
1640747680000|2021-12-29 03:14:40|547.46|545.46|547.34|545.34|547.46|545.46|547.34|545.34|0
1640747690000|2021-12-29 03:14:50|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640747710000|2021-12-29 03:15:10|547.1|545.1|547.1|545.1|547.1|545.1|546.98|544.98|0
1640747720000|2021-12-29 03:15:20|547.22|545.22|547.22|545.22|547.22|545.22|546.98|544.98|0
1640747730000|2021-12-29 03:15:30|547.1|545.1|546.98|544.98|547.22|545.22|546.98|544.98|0
1640747810000|2021-12-29 03:16:50|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640747820000|2021-12-29 03:17:00|546.74|544.74|546.5|544.5|546.74|544.74|546.5|544.5|0
1640747910000|2021-12-29 03:18:30|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640747940000|2021-12-29 03:19:00|546.5|544.5|546.5|544.5|546.5|544.5|546.26|544.26|0
1640747980000|2021-12-29 03:19:40|546.61|544.61|546.5|544.5|546.61|544.61|546.5|544.5|0
1640748000000|2021-12-29 03:20:00|546.74|544.74|546.5|544.5|546.74|544.74|546.5|544.5|0
1640748010000|2021-12-29 03:20:10|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640748030000|2021-12-29 03:20:30|546.5|544.5|546.26|544.26|546.5|544.5|546.26|544.26|0
1640748040000|2021-12-29 03:20:40|546.37|544.37|546.26|544.26|546.37|544.37|546.26|544.26|0
1640748060000|2021-12-29 03:21:00|546.5|544.5|546.37|544.37|546.5|544.5|546.37|544.37|0
1640748070000|2021-12-29 03:21:10|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1640748080000|2021-12-29 03:21:20|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640748140000|2021-12-29 03:22:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640748160000|2021-12-29 03:22:40|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640748180000|2021-12-29 03:23:00|546.13|544.13|546.26|544.26|546.26|544.26|546.13|544.13|0
1640748230000|2021-12-29 03:23:50|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1640748250000|2021-12-29 03:24:10|546.5|544.5|546.37|544.37|546.5|544.5|546.37|544.37|0
1640748260000|2021-12-29 03:24:20|546.5|544.5|546.25|544.25|546.5|544.5|546.25|544.25|0
1640748270000|2021-12-29 03:24:30|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1640748330000|2021-12-29 03:25:30|546.37|544.37|546.25|544.25|546.37|544.37|546.25|544.25|0
1640748340000|2021-12-29 03:25:40|546.37|544.37|546.25|544.25|546.37|544.37|546.25|544.25|0
1640748370000|2021-12-29 03:26:10|546.13|544.13|546.25|544.25|546.25|544.25|546.13|544.13|0
1640748380000|2021-12-29 03:26:20|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1640748390000|2021-12-29 03:26:30|546.25|544.25|546.25|544.25|546.25|544.25|546.25|544.25|0
1640748450000|2021-12-29 03:27:30|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640748460000|2021-12-29 03:27:40|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640748470000|2021-12-29 03:27:50|545.77|543.77|545.77|543.77|546.01|544.01|545.77|543.77|0
1640748480000|2021-12-29 03:28:00|545.53|543.53|545.53|543.53|545.53|543.53|545.53|543.53|0
1640748490000|2021-12-29 03:28:10|545.41|543.41|545.05|543.05|545.41|543.41|545.05|543.05|0
1640748500000|2021-12-29 03:28:20|545.29|543.29|544.81|542.81|545.29|543.29|544.81|542.81|0
1640748510000|2021-12-29 03:28:30|544.57|542.57|544.92|542.92|544.92|542.92|544.57|542.57|0
1640748520000|2021-12-29 03:28:40|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1640748530000|2021-12-29 03:28:50|544.68|542.68|544.68|542.68|544.68|542.68|544.68|542.68|0
1640748540000|2021-12-29 03:29:00|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1640748550000|2021-12-29 03:29:10|544.92|542.92|545.05|543.05|545.05|543.05|544.81|542.81|0
1640748560000|2021-12-29 03:29:20|545.29|543.29|545.29|543.29|545.29|543.29|545.16|543.16|0
1640748600000|2021-12-29 03:30:00|545.77|543.77|546.01|544.01|546.01|544.01|545.77|543.77|0
1640748610000|2021-12-29 03:30:10|546.25|544.25|546.01|544.01|546.25|544.25|546.01|544.01|0
1640748640000|2021-12-29 03:30:40|546.25|544.25|546.25|544.25|546.25|544.25|546.25|544.25|0
1640748650000|2021-12-29 03:30:50|546.49|544.49|546.49|544.49|546.49|544.49|546.25|544.25|0
1640748660000|2021-12-29 03:31:00|546.37|544.37|546.49|544.49|546.49|544.49|546.25|544.25|0
1640748680000|2021-12-29 03:31:20|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640748690000|2021-12-29 03:31:30|546.85|544.85|546.97|544.97|546.97|544.97|546.85|544.85|0
1640748730000|2021-12-29 03:32:10|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640748740000|2021-12-29 03:32:20|547.7|545.7|547.94|545.94|547.94|545.94|547.57|545.57|0
1640748750000|2021-12-29 03:32:30|547.7|545.7|547.94|545.94|547.94|545.94|547.7|545.7|0
1640748760000|2021-12-29 03:32:40|547.7|545.7|547.7|545.7|547.7|545.7|547.7|545.7|0
1640748770000|2021-12-29 03:32:50|547.81|545.81|547.7|545.7|547.81|545.81|547.7|545.7|0
1640748790000|2021-12-29 03:33:10|547.57|545.57|547.46|545.46|547.7|545.7|547.46|545.46|0
1640748800000|2021-12-29 03:33:20|547.33|545.33|547.22|545.22|547.46|545.46|547.22|545.22|0
1640748810000|2021-12-29 03:33:30|547.33|545.33|547.33|545.33|547.33|545.33|547.33|545.33|0
1640748820000|2021-12-29 03:33:40|547.21|545.21|547.46|545.46|547.46|545.46|547.21|545.21|0
1640748830000|2021-12-29 03:33:50|547.21|545.21|547.21|545.21|547.21|545.21|547.21|545.21|0
1640748870000|2021-12-29 03:34:30|546.97|544.97|547.09|545.09|547.21|545.21|546.97|544.97|0
1640748880000|2021-12-29 03:34:40|546.97|544.97|546.97|544.97|547.09|545.09|546.97|544.97|0
1640748890000|2021-12-29 03:34:50|547.09|545.09|547.09|545.09|547.09|545.09|546.97|544.97|0
1640748910000|2021-12-29 03:35:10|546.97|544.97|547.09|545.09|547.09|545.09|546.97|544.97|0
1640748920000|2021-12-29 03:35:20|547.21|545.21|546.97|544.97|547.21|545.21|546.97|544.97|0
1640748940000|2021-12-29 03:35:40|546.85|544.85|546.73|544.73|546.85|544.85|546.73|544.73|0
1640748960000|2021-12-29 03:36:00|546.61|544.61|546.37|544.37|546.61|544.61|546.37|544.37|0
1640748970000|2021-12-29 03:36:10|546.49|544.49|546.49|544.49|546.49|544.49|546.49|544.49|0
1640748990000|2021-12-29 03:36:30|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640749010000|2021-12-29 03:36:50|546.61|544.61|546.73|544.73|546.73|544.73|546.61|544.61|0
1640749040000|2021-12-29 03:37:20|546.97|544.97|546.85|544.85|546.97|544.97|546.85|544.85|0
1640749050000|2021-12-29 03:37:30|546.97|544.97|546.97|544.97|546.97|544.97|546.97|544.97|0
1640749060000|2021-12-29 03:37:40|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640749130000|2021-12-29 03:38:50|546.85|544.85|546.85|544.85|546.97|544.97|546.73|544.73|0
1640749140000|2021-12-29 03:39:00|546.97|544.97|546.85|544.85|546.97|544.97|546.85|544.85|0
1640749160000|2021-12-29 03:39:20|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640749180000|2021-12-29 03:39:40|546.85|544.85|546.73|544.73|546.85|544.85|546.73|544.73|0
1640749190000|2021-12-29 03:39:50|546.85|544.85|546.73|544.73|546.85|544.85|546.73|544.73|0
1640749230000|2021-12-29 03:40:30|546.61|544.61|546.49|544.49|546.61|544.61|546.49|544.49|0
1640749260000|2021-12-29 03:41:00|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640749290000|2021-12-29 03:41:30|546.97|544.97|546.97|544.97|546.97|544.97|546.97|544.97|0
1640749300000|2021-12-29 03:41:40|546.73|544.73|546.73|544.73|546.73|544.73|546.73|544.73|0
1640749310000|2021-12-29 03:41:50|546.97|544.97|546.97|544.97|546.97|544.97|546.97|544.97|0
1640749340000|2021-12-29 03:42:20|547.09|545.09|547.09|545.09|547.09|545.09|547.09|545.09|0
1640749350000|2021-12-29 03:42:30|547.21|545.21|546.97|544.97|547.21|545.21|546.97|544.97|0
1640749360000|2021-12-29 03:42:40|547.21|545.21|547.45|545.45|547.45|545.45|547.21|545.21|0
1640749420000|2021-12-29 03:43:40|547.21|545.21|547.45|545.45|547.45|545.45|547.21|545.21|0
1640749430000|2021-12-29 03:43:50|547.33|545.33|547.21|545.21|547.45|545.45|547.21|545.21|0
1640749470000|2021-12-29 03:44:30|547.33|545.33|547.21|545.21|547.33|545.33|547.21|545.21|0
1640749480000|2021-12-29 03:44:40|547.33|545.33|547.21|545.21|547.33|545.33|547.21|545.21|0
1640749490000|2021-12-29 03:44:50|547.45|545.45|547.21|545.21|547.45|545.45|547.21|545.21|0
1640749500000|2021-12-29 03:45:00|547.33|545.33|547.21|545.21|547.33|545.33|547.21|545.21|0
1640749510000|2021-12-29 03:45:10|547.33|545.33|547.33|545.33|547.33|545.33|547.33|545.33|0
1640749530000|2021-12-29 03:45:30|547.21|545.21|547.21|545.21|547.21|545.21|547.21|545.21|0
1640749540000|2021-12-29 03:45:40|546.97|544.97|546.97|544.97|546.97|544.97|546.97|544.97|0
1640749570000|2021-12-29 03:46:10|547.21|545.21|547.21|545.21|547.21|545.21|547.21|545.21|0
1640749580000|2021-12-29 03:46:20|547.08|545.08|547.21|545.21|547.21|545.21|547.08|545.08|0
1640749590000|2021-12-29 03:46:30|546.97|544.97|546.97|544.97|546.97|544.97|546.97|544.97|0
1640749610000|2021-12-29 03:46:50|547.21|545.21|547.21|545.21|547.33|545.33|547.21|545.21|0
1640749630000|2021-12-29 03:47:10|547.45|545.45|547.69|545.69|547.69|545.69|547.45|545.45|0
1640749640000|2021-12-29 03:47:20|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640749650000|2021-12-29 03:47:30|547.57|545.57|547.69|545.69|547.69|545.69|547.57|545.57|0
1640749670000|2021-12-29 03:47:50|547.81|545.81|547.93|545.93|547.93|545.93|547.81|545.81|0
1640749690000|2021-12-29 03:48:10|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640749700000|2021-12-29 03:48:20|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640749730000|2021-12-29 03:48:50|547.32|545.32|547.32|545.32|547.32|545.32|547.32|545.32|0
1640749740000|2021-12-29 03:49:00|547.45|545.45|547.32|545.32|547.45|545.45|547.32|545.32|0
1640749750000|2021-12-29 03:49:10|547.21|545.21|547.21|545.21|547.32|545.32|547.21|545.21|0
1640749790000|2021-12-29 03:49:50|547.32|545.32|547.32|545.32|547.32|545.32|547.32|545.32|0
1640749800000|2021-12-29 03:50:00|547.21|545.21|547.21|545.21|547.45|545.45|547.21|545.21|0
1640749850000|2021-12-29 03:50:50|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640749910000|2021-12-29 03:51:50|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640749930000|2021-12-29 03:52:10|547.93|545.93|547.93|545.93|547.93|545.93|547.93|545.93|0
1640749940000|2021-12-29 03:52:20|548.17|546.17|548.17|546.17|548.17|546.17|547.93|545.93|0
1640749950000|2021-12-29 03:52:30|548.41|546.41|548.41|546.41|548.41|546.41|548.41|546.41|0
1640750000000|2021-12-29 03:53:20|548.65|546.65|548.65|546.65|548.65|546.65|548.65|546.65|0
1640750010000|2021-12-29 03:53:30|548.41|546.41|548.41|546.41|548.41|546.41|548.41|546.41|0
1640750040000|2021-12-29 03:54:00|548.17|546.17|548.17|546.17|548.17|546.17|548.17|546.17|0
1640750070000|2021-12-29 03:54:30|547.93|545.93|547.93|545.93|547.93|545.93|547.93|545.93|0
1640750090000|2021-12-29 03:54:50|547.69|545.69|547.8|545.8|547.93|545.93|547.69|545.69|0
1640750100000|2021-12-29 03:55:00|547.93|545.93|547.93|545.93|547.93|545.93|547.8|545.8|0
1640750110000|2021-12-29 03:55:10|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1640750120000|2021-12-29 03:55:20|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640750130000|2021-12-29 03:55:30|547.56|545.56|547.56|545.56|547.56|545.56|547.45|545.45|0
1640750140000|2021-12-29 03:55:40|547.69|545.69|547.45|545.45|547.69|545.69|547.45|545.45|0
1640750160000|2021-12-29 03:56:00|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640750190000|2021-12-29 03:56:30|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640750200000|2021-12-29 03:56:40|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640750210000|2021-12-29 03:56:50|547.56|545.56|547.45|545.45|547.56|545.56|547.45|545.45|0
1640750220000|2021-12-29 03:57:00|547.69|545.69|547.45|545.45|547.69|545.69|547.21|545.21|0
1640750260000|2021-12-29 03:57:40|547.21|545.21|547.45|545.45|547.45|545.45|547.21|545.21|0
1640750290000|2021-12-29 03:58:10|547.32|545.32|547.45|545.45|547.45|545.45|547.32|545.32|0
1640750300000|2021-12-29 03:58:20|547.21|545.21|547.21|545.21|547.21|545.21|547.21|545.21|0
1640750330000|2021-12-29 03:58:50|546.96|544.96|547.21|545.21|547.21|545.21|546.96|544.96|0
1640750340000|2021-12-29 03:59:00|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640750370000|2021-12-29 03:59:30|547.69|545.69|547.69|545.69|547.69|545.69|547.69|545.69|0
1640750380000|2021-12-29 03:59:40|547.56|545.56|547.69|545.69|547.69|545.69|547.56|545.56|0
1640750400000|2021-12-29 04:00:00|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640750410000|2021-12-29 04:00:10|547.56|545.56|547.45|545.45|547.56|545.56|547.45|545.45|0
1640750430000|2021-12-29 04:00:30|547.32|545.32|547.32|545.32|547.32|545.32|547.32|545.32|0
1640750450000|2021-12-29 04:00:50|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640750460000|2021-12-29 04:01:00|547.32|545.32|547.2|545.2|547.32|545.32|547.2|545.2|0
1640750470000|2021-12-29 04:01:10|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640750520000|2021-12-29 04:02:00|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|0
1640750530000|2021-12-29 04:02:10|547.32|545.32|547.32|545.32|547.32|545.32|547.32|545.32|0
1640750550000|2021-12-29 04:02:30|547.2|545.2|547.2|545.2|547.32|545.32|547.2|545.2|0
1640750570000|2021-12-29 04:02:50|547.08|545.08|547.2|545.2|547.2|545.2|547.08|545.08|0
1640750630000|2021-12-29 04:03:50|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640750700000|2021-12-29 04:05:00|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640750720000|2021-12-29 04:05:20|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640750730000|2021-12-29 04:05:30|546.72|544.72|546.96|544.96|546.96|544.96|546.72|544.72|0
1640750750000|2021-12-29 04:05:50|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640750780000|2021-12-29 04:06:20|546.96|544.96|547.44|545.44|547.44|545.44|546.96|544.96|0
1640750800000|2021-12-29 04:06:40|547.56|545.56|547.44|545.44|547.56|545.56|547.44|545.44|0
1640750810000|2021-12-29 04:06:50|547.56|545.56|547.44|545.44|547.68|545.68|547.44|545.44|0
1640750830000|2021-12-29 04:07:10|547.56|545.56|547.56|545.56|547.56|545.56|547.44|545.44|0
1640750840000|2021-12-29 04:07:20|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|0
1640750880000|2021-12-29 04:08:00|547.32|545.32|547.2|545.2|547.32|545.32|547.2|545.2|0
1640750900000|2021-12-29 04:08:20|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|0
1640750910000|2021-12-29 04:08:30|547.2|545.2|547.2|545.2|547.32|545.32|547.2|545.2|0
1640750970000|2021-12-29 04:09:30|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|0
1640750980000|2021-12-29 04:09:40|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640750990000|2021-12-29 04:09:50|547.32|545.32|547.2|545.2|547.32|545.32|547.2|545.2|0
1640751050000|2021-12-29 04:10:50|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|0
1640751100000|2021-12-29 04:11:40|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640751110000|2021-12-29 04:11:50|547.07|545.07|547.2|545.2|547.2|545.2|547.07|545.07|0
1640751120000|2021-12-29 04:12:00|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640751170000|2021-12-29 04:12:50|546.83|544.83|546.83|544.83|546.83|544.83|546.83|544.83|0
1640751180000|2021-12-29 04:13:00|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640751190000|2021-12-29 04:13:10|546.83|544.83|546.72|544.72|546.83|544.83|546.72|544.72|0
1640751200000|2021-12-29 04:13:20|546.59|544.59|546.72|544.72|546.72|544.72|546.59|544.59|0
1640751210000|2021-12-29 04:13:30|546.24|544.24|546.24|544.24|546.24|544.24|546.24|544.24|0
1640751220000|2021-12-29 04:13:40|546|544|546|544|546|544|546|544|0
1640751230000|2021-12-29 04:13:50|546.24|544.24|546.11|544.11|546.24|544.24|546.11|544.11|0
1640751240000|2021-12-29 04:14:00|546.24|544.24|546.24|544.24|546.24|544.24|546.11|544.11|0
1640751250000|2021-12-29 04:14:10|546.48|544.48|546.35|544.35|546.48|544.48|546.24|544.24|0
1640751260000|2021-12-29 04:14:20|546.24|544.24|546.24|544.24|546.24|544.24|546.24|544.24|0
1640751270000|2021-12-29 04:14:30|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1640751280000|2021-12-29 04:14:40|546.24|544.24|545.99|543.99|546.24|544.24|545.99|543.99|0
1640751340000|2021-12-29 04:15:40|546.24|544.24|545.99|543.99|546.24|544.24|545.99|543.99|0
1640751370000|2021-12-29 04:16:10|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640751380000|2021-12-29 04:16:20|546.11|544.11|546.23|544.23|546.23|544.23|546.11|544.11|0
1640751390000|2021-12-29 04:16:30|545.99|543.99|546.11|544.11|546.11|544.11|545.99|543.99|0
1640751400000|2021-12-29 04:16:40|545.99|543.99|546.23|544.23|546.23|544.23|545.99|543.99|0
1640751410000|2021-12-29 04:16:50|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1640751420000|2021-12-29 04:17:00|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640751440000|2021-12-29 04:17:20|545.99|543.99|546.11|544.11|546.11|544.11|545.99|543.99|0
1640751450000|2021-12-29 04:17:30|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1640751470000|2021-12-29 04:17:50|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640751590000|2021-12-29 04:19:50|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640751620000|2021-12-29 04:20:20|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640751630000|2021-12-29 04:20:30|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640751640000|2021-12-29 04:20:40|546.59|544.59|546.59|544.59|546.59|544.59|546.59|544.59|0
1640751650000|2021-12-29 04:20:50|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640751660000|2021-12-29 04:21:00|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640751680000|2021-12-29 04:21:20|546.71|544.71|546.96|544.96|546.96|544.96|546.71|544.71|0
1640751720000|2021-12-29 04:22:00|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640751730000|2021-12-29 04:22:10|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640751740000|2021-12-29 04:22:20|546.83|544.83|546.71|544.71|546.83|544.83|546.71|544.71|0
1640751770000|2021-12-29 04:22:50|546.96|544.96|546.96|544.96|546.96|544.96|546.96|544.96|0
1640751790000|2021-12-29 04:23:10|546.95|544.95|546.95|544.95|546.95|544.95|546.71|544.71|0
1640751840000|2021-12-29 04:24:00|546.83|544.83|546.95|544.95|546.95|544.95|546.83|544.83|0
1640751880000|2021-12-29 04:24:40|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640751910000|2021-12-29 04:25:10|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640751920000|2021-12-29 04:25:20|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640751950000|2021-12-29 04:25:50|546.59|544.59|546.47|544.47|546.59|544.59|546.47|544.47|0
1640751970000|2021-12-29 04:26:10|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640751990000|2021-12-29 04:26:30|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640752020000|2021-12-29 04:27:00|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640752040000|2021-12-29 04:27:20|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752060000|2021-12-29 04:27:40|546.35|544.35|546.23|544.23|546.35|544.35|546.23|544.23|0
1640752070000|2021-12-29 04:27:50|545.99|543.99|546.23|544.23|546.23|544.23|545.99|543.99|0
1640752090000|2021-12-29 04:28:10|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1640752100000|2021-12-29 04:28:20|546.23|544.23|546.1|544.1|546.23|544.23|546.1|544.1|0
1640752110000|2021-12-29 04:28:30|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640752140000|2021-12-29 04:29:00|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1640752150000|2021-12-29 04:29:10|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640752210000|2021-12-29 04:30:10|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752220000|2021-12-29 04:30:20|546.23|544.23|546.47|544.47|546.47|544.47|546.23|544.23|0
1640752230000|2021-12-29 04:30:30|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640752240000|2021-12-29 04:30:40|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752260000|2021-12-29 04:31:00|546.34|544.34|546.23|544.23|546.34|544.34|546.23|544.23|0
1640752290000|2021-12-29 04:31:30|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752300000|2021-12-29 04:31:40|546.34|544.34|546.47|544.47|546.47|544.47|546.34|544.34|0
1640752310000|2021-12-29 04:31:50|546.23|544.23|546.47|544.47|546.47|544.47|546.23|544.23|0
1640752330000|2021-12-29 04:32:10|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640752340000|2021-12-29 04:32:20|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752350000|2021-12-29 04:32:30|546.59|544.59|546.59|544.59|546.71|544.71|546.59|544.59|0
1640752360000|2021-12-29 04:32:40|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640752370000|2021-12-29 04:32:50|546.59|544.59|546.71|544.71|546.71|544.71|546.59|544.59|0
1640752400000|2021-12-29 04:33:20|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640752500000|2021-12-29 04:35:00|547.07|545.07|546.95|544.95|547.07|545.07|546.95|544.95|0
1640752510000|2021-12-29 04:35:10|547.07|545.07|547.07|545.07|547.07|545.07|547.07|545.07|0
1640752520000|2021-12-29 04:35:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640752540000|2021-12-29 04:35:40|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640752560000|2021-12-29 04:36:00|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640752600000|2021-12-29 04:36:40|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640752610000|2021-12-29 04:36:50|547.19|545.19|546.95|544.95|547.19|545.19|546.95|544.95|0
1640752620000|2021-12-29 04:37:00|547.19|545.19|547.07|545.07|547.19|545.19|547.07|545.07|0
1640752630000|2021-12-29 04:37:10|547.19|545.19|547.07|545.07|547.19|545.19|547.07|545.07|0
1640752650000|2021-12-29 04:37:30|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640752680000|2021-12-29 04:38:00|546.82|544.82|546.71|544.71|546.82|544.82|546.71|544.71|0
1640752720000|2021-12-29 04:38:40|546.58|544.58|546.58|544.58|546.58|544.58|546.58|544.58|0
1640752730000|2021-12-29 04:38:50|546.71|544.71|546.71|544.71|546.71|544.71|546.71|544.71|0
1640752800000|2021-12-29 04:40:00|546.95|544.95|546.82|544.82|546.95|544.95|546.71|544.71|0
1640752810000|2021-12-29 04:40:10|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640752840000|2021-12-29 04:40:40|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640752900000|2021-12-29 04:41:40|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640752930000|2021-12-29 04:42:10|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1640752940000|2021-12-29 04:42:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640752960000|2021-12-29 04:42:40|547.06|545.06|546.95|544.95|547.06|545.06|546.95|544.95|0
1640753000000|2021-12-29 04:43:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640753010000|2021-12-29 04:43:30|547.3|545.3|547.19|545.19|547.3|545.3|547.19|545.19|0
1640753030000|2021-12-29 04:43:50|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640753040000|2021-12-29 04:44:00|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640753050000|2021-12-29 04:44:10|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1640753060000|2021-12-29 04:44:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640753090000|2021-12-29 04:44:50|547.06|545.06|546.95|544.95|547.06|545.06|546.95|544.95|0
1640753100000|2021-12-29 04:45:00|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640753140000|2021-12-29 04:45:40|546.95|544.95|547.19|545.19|547.19|545.19|546.95|544.95|0
1640753310000|2021-12-29 04:48:30|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640753330000|2021-12-29 04:48:50|546.82|544.82|546.95|544.95|546.95|544.95|546.82|544.82|0
1640753350000|2021-12-29 04:49:10|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640753360000|2021-12-29 04:49:20|546.7|544.7|546.94|544.94|546.94|544.94|546.7|544.7|0
1640753380000|2021-12-29 04:49:40|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640753390000|2021-12-29 04:49:50|546.94|544.94|546.7|544.7|546.94|544.94|546.7|544.7|0
1640753410000|2021-12-29 04:50:10|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640753420000|2021-12-29 04:50:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640753490000|2021-12-29 04:51:30|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640753510000|2021-12-29 04:51:50|547.3|545.3|547.43|545.43|547.43|545.43|547.3|545.3|0
1640753550000|2021-12-29 04:52:30|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640753560000|2021-12-29 04:52:40|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640753590000|2021-12-29 04:53:10|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640753600000|2021-12-29 04:53:20|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640753610000|2021-12-29 04:53:30|547.54|545.54|547.54|545.54|547.54|545.54|547.54|545.54|0
1640753620000|2021-12-29 04:53:40|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640753760000|2021-12-29 04:56:00|547.54|545.54|547.54|545.54|547.54|545.54|547.54|545.54|0
1640753770000|2021-12-29 04:56:10|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640753800000|2021-12-29 04:56:40|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640753910000|2021-12-29 04:58:30|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640753930000|2021-12-29 04:58:50|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640753950000|2021-12-29 04:59:10|547.42|545.42|547.66|545.66|547.66|545.66|547.42|545.42|0
1640753960000|2021-12-29 04:59:20|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640753980000|2021-12-29 04:59:40|547.66|545.66|547.54|545.54|547.66|545.66|547.42|545.42|0
1640753990000|2021-12-29 04:59:50|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754000000|2021-12-29 05:00:00|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1640754010000|2021-12-29 05:00:10|547.18|545.18|546.94|544.94|547.18|545.18|546.94|544.94|0
1640754020000|2021-12-29 05:00:20|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640754030000|2021-12-29 05:00:30|547.06|545.06|546.94|544.94|547.18|545.18|546.94|544.94|0
1640754050000|2021-12-29 05:00:50|546.7|544.7|546.46|544.46|546.7|544.7|546.46|544.46|0
1640754080000|2021-12-29 05:01:20|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640754090000|2021-12-29 05:01:30|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640754120000|2021-12-29 05:02:00|547.06|545.06|546.94|544.94|547.06|545.06|546.94|544.94|0
1640754130000|2021-12-29 05:02:10|547.06|545.06|547.06|545.06|547.06|545.06|547.06|545.06|0
1640754140000|2021-12-29 05:02:20|547.18|545.18|547.18|545.18|547.18|545.18|546.94|544.94|0
1640754150000|2021-12-29 05:02:30|547.06|545.06|546.94|544.94|547.06|545.06|546.94|544.94|0
1640754180000|2021-12-29 05:03:00|546.7|544.7|546.46|544.46|546.7|544.7|546.46|544.46|0
1640754190000|2021-12-29 05:03:10|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640754210000|2021-12-29 05:03:30|546.81|544.81|546.7|544.7|546.81|544.81|546.7|544.7|0
1640754220000|2021-12-29 05:03:40|546.81|544.81|546.94|544.94|546.94|544.94|546.81|544.81|0
1640754230000|2021-12-29 05:03:50|547.18|545.18|546.94|544.94|547.18|545.18|546.94|544.94|0
1640754240000|2021-12-29 05:04:00|546.81|544.81|546.81|544.81|546.81|544.81|546.81|544.81|0
1640754250000|2021-12-29 05:04:10|546.94|544.94|546.81|544.81|546.94|544.94|546.7|544.7|0
1640754260000|2021-12-29 05:04:20|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640754270000|2021-12-29 05:04:30|546.81|544.81|546.94|544.94|546.94|544.94|546.81|544.81|0
1640754280000|2021-12-29 05:04:40|546.81|544.81|546.7|544.7|546.94|544.94|546.7|544.7|0
1640754300000|2021-12-29 05:05:00|546.94|544.94|546.7|544.7|546.94|544.94|546.7|544.7|0
1640754310000|2021-12-29 05:05:10|546.81|544.81|547.18|545.18|547.18|545.18|546.81|544.81|0
1640754320000|2021-12-29 05:05:20|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1640754330000|2021-12-29 05:05:30|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640754340000|2021-12-29 05:05:40|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754350000|2021-12-29 05:05:50|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640754410000|2021-12-29 05:06:50|547.42|545.42|547.29|545.29|547.42|545.42|547.29|545.29|0
1640754420000|2021-12-29 05:07:00|547.42|545.42|547.18|545.18|547.42|545.42|547.18|545.18|0
1640754430000|2021-12-29 05:07:10|547.29|545.29|547.29|545.29|547.29|545.29|547.18|545.18|0
1640754440000|2021-12-29 05:07:20|547.42|545.42|547.29|545.29|547.42|545.42|547.18|545.18|0
1640754450000|2021-12-29 05:07:30|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754470000|2021-12-29 05:07:50|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754480000|2021-12-29 05:08:00|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754490000|2021-12-29 05:08:10|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754500000|2021-12-29 05:08:20|547.42|545.42|547.42|545.42|547.54|545.54|547.42|545.42|0
1640754560000|2021-12-29 05:09:20|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754580000|2021-12-29 05:09:40|547.53|545.53|547.42|545.42|547.53|545.53|547.42|545.42|0
1640754600000|2021-12-29 05:10:00|547.18|545.18|547.42|545.42|547.42|545.42|547.18|545.18|0
1640754640000|2021-12-29 05:10:40|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754650000|2021-12-29 05:10:50|547.53|545.53|547.42|545.42|547.53|545.53|547.42|545.42|0
1640754670000|2021-12-29 05:11:10|547.18|545.18|547.42|545.42|547.42|545.42|547.18|545.18|0
1640754710000|2021-12-29 05:11:50|547.66|545.66|547.53|545.53|547.66|545.66|547.42|545.42|0
1640754720000|2021-12-29 05:12:00|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754740000|2021-12-29 05:12:20|547.66|545.66|547.42|545.42|547.66|545.66|547.42|545.42|0
1640754750000|2021-12-29 05:12:30|547.53|545.53|547.42|545.42|547.53|545.53|547.42|545.42|0
1640754790000|2021-12-29 05:13:10|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754800000|2021-12-29 05:13:20|547.42|545.42|547.66|545.66|547.66|545.66|547.42|545.42|0
1640754820000|2021-12-29 05:13:40|547.9|545.9|547.9|545.9|547.9|545.9|547.9|545.9|0
1640754840000|2021-12-29 05:14:00|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640754860000|2021-12-29 05:14:20|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640754870000|2021-12-29 05:14:30|547.53|545.53|547.42|545.42|547.53|545.53|547.42|545.42|0
1640754990000|2021-12-29 05:16:30|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640755050000|2021-12-29 05:17:30|547.9|545.9|547.9|545.9|547.9|545.9|547.9|545.9|0
1640755060000|2021-12-29 05:17:40|548.14|546.14|548.14|546.14|548.14|546.14|548.14|546.14|0
1640755070000|2021-12-29 05:17:50|548.38|546.38|548.38|546.38|548.38|546.38|548.38|546.38|0
1640755080000|2021-12-29 05:18:00|548.14|546.14|548.25|546.25|548.38|546.38|548.14|546.14|0
1640755090000|2021-12-29 05:18:10|548.14|546.14|548.14|546.14|548.38|546.38|548.14|546.14|0
1640755100000|2021-12-29 05:18:20|548.25|546.25|548.14|546.14|548.25|546.25|548.14|546.14|0
1640755120000|2021-12-29 05:18:40|548.01|546.01|548.14|546.14|548.14|546.14|548.01|546.01|0
1640755190000|2021-12-29 05:19:50|548.38|546.38|548.14|546.14|548.38|546.38|548.14|546.14|0
1640755220000|2021-12-29 05:20:20|547.9|545.9|547.9|545.9|548.14|546.14|547.9|545.9|0
1640755230000|2021-12-29 05:20:30|548.01|546.01|548.14|546.14|548.14|546.14|547.9|545.9|0
1640755260000|2021-12-29 05:21:00|547.9|545.9|547.9|545.9|547.9|545.9|547.9|545.9|0
1640755280000|2021-12-29 05:21:20|548.14|546.14|547.9|545.9|548.14|546.14|547.9|545.9|0
1640755310000|2021-12-29 05:21:50|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|0
1640755340000|2021-12-29 05:22:20|547.9|545.9|547.66|545.66|547.9|545.9|547.66|545.66|0
1640755360000|2021-12-29 05:22:40|547.9|545.9|547.66|545.66|547.9|545.9|547.66|545.66|0
1640755370000|2021-12-29 05:22:50|547.65|545.65|547.65|545.65|547.65|545.65|547.65|545.65|0
1640755390000|2021-12-29 05:23:10|547.41|545.41|547.41|545.41|547.53|545.53|547.41|545.41|0
1640755410000|2021-12-29 05:23:30|547.29|545.29|547.29|545.29|547.29|545.29|547.29|545.29|0
1640755420000|2021-12-29 05:23:40|547.41|545.41|547.41|545.41|547.41|545.41|547.41|545.41|0
1640755430000|2021-12-29 05:23:50|547.17|545.17|547.17|545.17|547.17|545.17|547.17|545.17|0
1640755530000|2021-12-29 05:25:30|547.05|545.05|547.17|545.17|547.17|545.17|547.05|545.05|0
1640755560000|2021-12-29 05:26:00|546.93|544.93|546.93|544.93|546.93|544.93|546.93|544.93|0
1640755590000|2021-12-29 05:26:30|547.17|545.17|547.17|545.17|547.17|545.17|547.17|545.17|0
1640755600000|2021-12-29 05:26:40|546.93|544.93|546.93|544.93|546.93|544.93|546.93|544.93|0
1640755680000|2021-12-29 05:28:00|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640755700000|2021-12-29 05:28:20|546.56|544.56|546.45|544.45|546.56|544.56|546.45|544.45|0
1640755710000|2021-12-29 05:28:30|546.21|544.21|546.21|544.21|546.21|544.21|546.21|544.21|0
1640755720000|2021-12-29 05:28:40|545.97|543.97|545.97|543.97|545.97|543.97|545.97|543.97|0
1640755750000|2021-12-29 05:29:10|545.6|543.6|545.48|543.48|545.6|543.6|545.48|543.48|0
1640755780000|2021-12-29 05:29:40|545.24|543.24|545.24|543.24|545.24|543.24|545.24|543.24|0
1640755790000|2021-12-29 05:29:50|545.48|543.48|545.48|543.48|545.48|543.48|545.48|543.48|0
1640755800000|2021-12-29 05:30:00|545.24|543.24|545.24|543.24|545.24|543.24|545|543|0
1640755810000|2021-12-29 05:30:10|545|543|545.12|543.12|545.12|543.12|545|543|0
1640755820000|2021-12-29 05:30:20|545.24|543.24|545.48|543.48|545.48|543.48|545.24|543.24|0
1640755850000|2021-12-29 05:30:50|545.72|543.72|545.97|543.97|545.97|543.97|545.72|543.72|0
1640755860000|2021-12-29 05:31:00|545.72|543.72|545.97|543.97|545.97|543.97|545.72|543.72|0
1640755870000|2021-12-29 05:31:10|546.21|544.21|546.08|544.08|546.21|544.21|546.08|544.08|0
1640755880000|2021-12-29 05:31:20|546.21|544.21|545.97|543.97|546.21|544.21|545.97|543.97|0
1640755890000|2021-12-29 05:31:30|546.08|544.08|546.08|544.08|546.21|544.21|546.08|544.08|0
1640755900000|2021-12-29 05:31:40|546.21|544.21|546.21|544.21|546.21|544.21|546.21|544.21|0
1640755940000|2021-12-29 05:32:20|546.45|544.45|546.45|544.45|546.45|544.45|546.45|544.45|0
1640755990000|2021-12-29 05:33:10|546.69|544.69|546.69|544.69|546.69|544.69|546.56|544.56|0
1640756000000|2021-12-29 05:33:20|546.8|544.8|546.8|544.8|546.8|544.8|546.8|544.8|0
1640756010000|2021-12-29 05:33:30|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640756020000|2021-12-29 05:33:40|546.8|544.8|546.93|544.93|546.93|544.93|546.8|544.8|0
1640756050000|2021-12-29 05:34:10|547.17|545.17|547.17|545.17|547.17|545.17|546.93|544.93|0
1640756060000|2021-12-29 05:34:20|547.04|545.04|546.93|544.93|547.04|545.04|546.93|544.93|0
1640756070000|2021-12-29 05:34:30|547.04|545.04|547.04|545.04|547.04|545.04|546.93|544.93|0
1640756080000|2021-12-29 05:34:40|546.93|544.93|546.93|544.93|546.93|544.93|546.93|544.93|0
1640756100000|2021-12-29 05:35:00|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1640756110000|2021-12-29 05:35:10|546.93|544.93|547.04|545.04|547.04|545.04|546.93|544.93|0
1640756120000|2021-12-29 05:35:20|547.17|545.17|547.17|545.17|547.17|545.17|547.17|545.17|0
1640756130000|2021-12-29 05:35:30|547.41|545.41|547.41|545.41|547.41|545.41|547.41|545.41|0
1640756140000|2021-12-29 05:35:40|547.52|545.52|547.52|545.52|547.52|545.52|547.52|545.52|0
1640756150000|2021-12-29 05:35:50|547.65|545.65|547.89|545.89|547.89|545.89|547.65|545.65|0
1640756190000|2021-12-29 05:36:30|548.13|546.13|547.89|545.89|548.13|546.13|547.89|545.89|0
1640756200000|2021-12-29 05:36:40|547.65|545.65|547.65|545.65|547.65|545.65|547.65|545.65|0
1640756210000|2021-12-29 05:36:50|547.77|545.77|547.89|545.89|547.89|545.89|547.77|545.77|0
1640756220000|2021-12-29 05:37:00|548.01|546.01|548.01|546.01|548.13|546.13|548.01|546.01|0
1640756230000|2021-12-29 05:37:10|548.13|546.13|547.89|545.89|548.13|546.13|547.89|545.89|0
1640756240000|2021-12-29 05:37:20|548.01|546.01|548.13|546.13|548.13|546.13|548.01|546.01|0
1640756290000|2021-12-29 05:38:10|549.34|547.34|549.82|547.82|549.82|547.82|549.34|547.34|0
1640756300000|2021-12-29 05:38:20|549.58|547.58|549.82|547.82|549.82|547.82|549.58|547.58|0
1640756310000|2021-12-29 05:38:30|550.06|548.06|549.82|547.82|550.06|548.06|549.82|547.82|0
1640756330000|2021-12-29 05:38:50|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640756340000|2021-12-29 05:39:00|550.06|548.06|550.18|548.18|550.3|548.3|550.06|548.06|0
1640756350000|2021-12-29 05:39:10|550.3|548.3|550.06|548.06|550.3|548.3|550.06|548.06|0
1640756360000|2021-12-29 05:39:20|549.82|547.82|549.93|547.93|549.93|547.93|549.82|547.82|0
1640756370000|2021-12-29 05:39:30|550.06|548.06|550.06|548.06|550.06|548.06|550.06|548.06|0
1640756380000|2021-12-29 05:39:40|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1640756390000|2021-12-29 05:39:50|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640756410000|2021-12-29 05:40:10|550.06|548.06|549.82|547.82|550.06|548.06|549.82|547.82|0
1640756420000|2021-12-29 05:40:20|550.06|548.06|549.93|547.93|550.06|548.06|549.93|547.93|0
1640756430000|2021-12-29 05:40:30|550.06|548.06|549.58|547.58|550.06|548.06|549.58|547.58|0
1640756530000|2021-12-29 05:42:10|549.69|547.69|549.69|547.69|549.69|547.69|549.58|547.58|0
1640756540000|2021-12-29 05:42:20|549.82|547.82|549.82|547.82|549.82|547.82|549.82|547.82|0
1640756560000|2021-12-29 05:42:40|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640756570000|2021-12-29 05:42:50|549.82|547.82|549.82|547.82|549.82|547.82|549.82|547.82|0
1640756580000|2021-12-29 05:43:00|549.93|547.93|549.82|547.82|549.93|547.93|549.82|547.82|0
1640756600000|2021-12-29 05:43:20|549.58|547.58|549.58|547.58|549.58|547.58|549.58|547.58|0
1640756610000|2021-12-29 05:43:30|549.69|547.69|549.69|547.69|549.69|547.69|549.58|547.58|0
1640756620000|2021-12-29 05:43:40|549.82|547.82|549.82|547.82|549.82|547.82|549.82|547.82|0
1640756640000|2021-12-29 05:44:00|550.06|548.06|549.82|547.82|550.06|548.06|549.82|547.82|0
1640756670000|2021-12-29 05:44:30|549.93|547.93|550.06|548.06|550.06|548.06|549.82|547.82|0
1640756690000|2021-12-29 05:44:50|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640756700000|2021-12-29 05:45:00|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640756730000|2021-12-29 05:45:30|550.41|548.41|550.41|548.41|550.41|548.41|550.41|548.41|0
1640756740000|2021-12-29 05:45:40|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640756760000|2021-12-29 05:46:00|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640756820000|2021-12-29 05:47:00|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640756830000|2021-12-29 05:47:10|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640756860000|2021-12-29 05:47:40|550.65|548.65|550.65|548.65|550.65|548.65|550.65|548.65|0
1640756870000|2021-12-29 05:47:50|550.78|548.78|550.78|548.78|550.78|548.78|550.78|548.78|0
1640756880000|2021-12-29 05:48:00|550.9|548.9|550.78|548.78|550.9|548.9|550.78|548.78|0
1640756890000|2021-12-29 05:48:10|550.9|548.9|551.02|549.02|551.02|549.02|550.9|548.9|0
1640756910000|2021-12-29 05:48:30|551.26|549.26|551.02|549.02|551.26|549.26|551.02|549.02|0
1640756940000|2021-12-29 05:49:00|550.9|548.9|551.02|549.02|551.02|549.02|550.78|548.78|0
1640756950000|2021-12-29 05:49:10|550.78|548.78|550.78|548.78|550.9|548.9|550.78|548.78|0
1640756960000|2021-12-29 05:49:20|551.02|549.02|551.02|549.02|551.02|549.02|551.02|549.02|0
1640756980000|2021-12-29 05:49:40|551.14|549.14|551.02|549.02|551.14|549.14|551.02|549.02|0
1640757000000|2021-12-29 05:50:00|550.78|548.78|550.78|548.78|550.78|548.78|550.78|548.78|0
1640757040000|2021-12-29 05:50:40|550.65|548.65|550.54|548.54|550.65|548.65|550.54|548.54|0
1640757050000|2021-12-29 05:50:50|550.78|548.78|550.54|548.54|550.78|548.78|550.54|548.54|0
1640757060000|2021-12-29 05:51:00|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640757070000|2021-12-29 05:51:10|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640757080000|2021-12-29 05:51:20|550.41|548.41|550.41|548.41|550.41|548.41|550.41|548.41|0
1640757090000|2021-12-29 05:51:30|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640757110000|2021-12-29 05:51:50|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640757120000|2021-12-29 05:52:00|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640757130000|2021-12-29 05:52:10|550.54|548.54|550.54|548.54|550.54|548.54|550.54|548.54|0
1640757140000|2021-12-29 05:52:20|550.3|548.3|550.54|548.54|550.54|548.54|550.3|548.3|0
1640757150000|2021-12-29 05:52:30|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640757170000|2021-12-29 05:52:50|550.41|548.41|550.3|548.3|550.41|548.41|550.3|548.3|0
1640757180000|2021-12-29 05:53:00|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640757190000|2021-12-29 05:53:10|550.41|548.41|550.41|548.41|550.41|548.41|550.3|548.3|0
1640757200000|2021-12-29 05:53:20|550.54|548.54|550.54|548.54|550.54|548.54|550.3|548.3|0
1640757210000|2021-12-29 05:53:30|550.41|548.41|550.41|548.41|550.54|548.54|550.41|548.41|0
1640757220000|2021-12-29 05:53:40|550.3|548.3|550.3|548.3|550.3|548.3|550.3|548.3|0
1640757230000|2021-12-29 05:53:50|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640757260000|2021-12-29 05:54:20|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640757270000|2021-12-29 05:54:30|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640757290000|2021-12-29 05:54:50|550.41|548.41|550.54|548.54|550.54|548.54|550.41|548.41|0
1640757330000|2021-12-29 05:55:30|550.29|548.29|550.29|548.29|550.29|548.29|550.29|548.29|0
1640757340000|2021-12-29 05:55:40|549.81|547.81|549.81|547.81|549.81|547.81|549.81|547.81|0
1640757350000|2021-12-29 05:55:50|550.05|548.05|549.81|547.81|550.05|548.05|549.81|547.81|0
1640757360000|2021-12-29 05:56:00|549.93|547.93|550.05|548.05|550.05|548.05|549.93|547.93|0
1640757380000|2021-12-29 05:56:20|549.93|547.93|549.81|547.81|549.93|547.93|549.81|547.81|0
1640757390000|2021-12-29 05:56:30|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1640757400000|2021-12-29 05:56:40|550.05|548.05|549.93|547.93|550.05|548.05|549.93|547.93|0
1640757410000|2021-12-29 05:56:50|550.05|548.05|550.05|548.05|550.05|548.05|550.05|548.05|0
1640757420000|2021-12-29 05:57:00|550.17|548.17|550.05|548.05|550.17|548.17|550.05|548.05|0
1640757440000|2021-12-29 05:57:20|549.93|547.93|550.05|548.05|550.05|548.05|549.93|547.93|0
1640757540000|2021-12-29 05:59:00|549.81|547.81|549.81|547.81|549.81|547.81|549.81|547.81|0
1640757550000|2021-12-29 05:59:10|549.57|547.57|549.81|547.81|549.81|547.81|549.57|547.57|0
1640757570000|2021-12-29 05:59:30|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1640757580000|2021-12-29 05:59:40|549.81|547.81|549.69|547.69|549.81|547.81|549.69|547.69|0
1640757590000|2021-12-29 05:59:50|549.81|547.81|550.05|548.05|550.05|548.05|549.81|547.81|0
1640757600000|2021-12-29 06:00:00|550.29|548.29|550.53|548.53|550.53|548.53|550.29|548.29|0
1640757610000|2021-12-29 06:00:10|550.78|548.78|550.78|548.78|551.02|549.02|550.78|548.78|0
1640757620000|2021-12-29 06:00:20|550.53|548.53|550.53|548.53|550.78|548.78|550.53|548.53|0
1640757640000|2021-12-29 06:00:40|550.78|548.78|550.78|548.78|550.78|548.78|550.78|548.78|0
1640757650000|2021-12-29 06:00:50|550.77|548.77|550.77|548.77|550.77|548.77|550.77|548.77|0
1640757660000|2021-12-29 06:01:00|551.02|549.02|551.02|549.02|551.02|549.02|551.02|549.02|0
1640757670000|2021-12-29 06:01:10|551.26|549.26|551.26|549.26|551.26|549.26|551.26|549.26|0
1640757680000|2021-12-29 06:01:20|551.02|549.02|550.77|548.77|551.02|549.02|550.77|548.77|0
1640757690000|2021-12-29 06:01:30|550.53|548.53|550.41|548.41|550.53|548.53|550.41|548.41|0
1640757700000|2021-12-29 06:01:40|550.29|548.29|550.17|548.17|550.29|548.29|550.17|548.17|0
1640757710000|2021-12-29 06:01:50|550.05|548.05|549.81|547.81|550.05|548.05|549.81|547.81|0
1640757720000|2021-12-29 06:02:00|549.93|547.93|549.81|547.81|549.93|547.93|549.81|547.81|0
1640757740000|2021-12-29 06:02:20|549.57|547.57|549.33|547.33|549.57|547.57|549.33|547.33|0
1640757750000|2021-12-29 06:02:30|549.09|547.09|549.33|547.33|549.33|547.33|549.09|547.09|0
1640757770000|2021-12-29 06:02:50|549.09|547.09|549.09|547.09|549.09|547.09|549.09|547.09|0
1640757790000|2021-12-29 06:03:10|549.33|547.33|549.33|547.33|549.33|547.33|549.33|547.33|0
1640757810000|2021-12-29 06:03:30|549.09|547.09|549.33|547.33|549.33|547.33|549.09|547.09|0
1640757820000|2021-12-29 06:03:40|549.2|547.2|549.33|547.33|549.33|547.33|549.2|547.2|0
1640757840000|2021-12-29 06:04:00|549.57|547.57|549.44|547.44|549.57|547.57|549.33|547.33|0
1640757850000|2021-12-29 06:04:10|549.57|547.57|549.33|547.33|549.57|547.57|549.33|547.33|0
1640757860000|2021-12-29 06:04:20|549.44|547.44|549.57|547.57|549.57|547.57|549.44|547.44|0
1640757870000|2021-12-29 06:04:30|549.33|547.33|549.57|547.57|549.57|547.57|549.33|547.33|0
1640757880000|2021-12-29 06:04:40|549.81|547.81|549.81|547.81|549.81|547.81|549.81|547.81|0
1640757900000|2021-12-29 06:05:00|549.68|547.68|549.68|547.68|549.68|547.68|549.68|547.68|0
1640757910000|2021-12-29 06:05:10|549.81|547.81|549.68|547.68|549.81|547.81|549.57|547.57|0
1640757920000|2021-12-29 06:05:20|549.57|547.57|549.09|547.09|549.57|547.57|549.09|547.09|0
1640757930000|2021-12-29 06:05:30|549.33|547.33|549.33|547.33|549.33|547.33|549.2|547.2|0
1640757940000|2021-12-29 06:05:40|549.44|547.44|549.57|547.57|549.57|547.57|549.44|547.44|0
1640757960000|2021-12-29 06:06:00|549.33|547.33|549.33|547.33|549.33|547.33|549.33|547.33|0
1640757970000|2021-12-29 06:06:10|549.44|547.44|549.44|547.44|549.44|547.44|549.44|547.44|0
1640757980000|2021-12-29 06:06:20|549.33|547.33|549.33|547.33|549.44|547.44|549.33|547.33|0
1640757990000|2021-12-29 06:06:30|549.2|547.2|549.33|547.33|549.33|547.33|549.08|547.08|0
1640758000000|2021-12-29 06:06:40|549.08|547.08|549.33|547.33|549.33|547.33|549.08|547.08|0
1640758010000|2021-12-29 06:06:50|549.2|547.2|549.2|547.2|549.2|547.2|549.2|547.2|0
1640758020000|2021-12-29 06:07:00|549.33|547.33|549.33|547.33|549.33|547.33|549.08|547.08|0
1640758030000|2021-12-29 06:07:10|549.2|547.2|549.2|547.2|549.2|547.2|549.2|547.2|0
1640758040000|2021-12-29 06:07:20|549.08|547.08|548.84|546.84|549.08|547.08|548.84|546.84|0
1640758060000|2021-12-29 06:07:40|548.96|546.96|548.84|546.84|548.96|546.96|548.84|546.84|0
1640758070000|2021-12-29 06:07:50|548.96|546.96|548.84|546.84|548.96|546.96|548.84|546.84|0
1640758120000|2021-12-29 06:08:40|548.6|546.6|548.6|546.6|548.6|546.6|548.6|546.6|0
1640758130000|2021-12-29 06:08:50|548.84|546.84|548.84|546.84|548.84|546.84|548.84|546.84|0
1640758140000|2021-12-29 06:09:00|548.96|546.96|549.08|547.08|549.08|547.08|548.84|546.84|0
1640758150000|2021-12-29 06:09:10|548.84|546.84|548.96|546.96|548.96|546.96|548.84|546.84|0
1640758160000|2021-12-29 06:09:20|549.08|547.08|548.84|546.84|549.08|547.08|548.84|546.84|0
1640758190000|2021-12-29 06:09:50|548.96|546.96|549.08|547.08|549.08|547.08|548.96|546.96|0
1640758200000|2021-12-29 06:10:00|549.32|547.32|549.08|547.08|549.32|547.32|549.08|547.08|0
1640758210000|2021-12-29 06:10:10|549.32|547.32|549.32|547.32|549.32|547.32|549.32|547.32|0
1640758220000|2021-12-29 06:10:20|549.57|547.57|549.57|547.57|549.57|547.57|549.57|547.57|0
1640758230000|2021-12-29 06:10:30|549.32|547.32|549.08|547.08|549.32|547.32|549.08|547.08|0
1640758240000|2021-12-29 06:10:40|549.32|547.32|549.32|547.32|549.32|547.32|549.32|547.32|0
1640758260000|2021-12-29 06:11:00|549.08|547.08|549.08|547.08|549.08|547.08|549.08|547.08|0
1640758280000|2021-12-29 06:11:20|549.2|547.2|549.2|547.2|549.2|547.2|549.2|547.2|0
1640758290000|2021-12-29 06:11:30|549.32|547.32|549.2|547.2|549.32|547.32|549.2|547.2|0
1640758300000|2021-12-29 06:11:40|549.08|547.08|548.84|546.84|549.08|547.08|548.84|546.84|0
1640758310000|2021-12-29 06:11:50|548.6|546.6|548.6|546.6|548.6|546.6|548.6|546.6|0
1640758320000|2021-12-29 06:12:00|548.84|546.84|548.72|546.72|548.84|546.84|548.72|546.72|0
1640758330000|2021-12-29 06:12:10|548.84|546.84|548.72|546.72|548.84|546.84|548.72|546.72|0
1640758340000|2021-12-29 06:12:20|548.6|546.6|548.36|546.36|548.6|546.6|548.36|546.36|0
1640758350000|2021-12-29 06:12:30|548.6|546.6|548.84|546.84|548.84|546.84|548.6|546.6|0
1640758380000|2021-12-29 06:13:00|548.6|546.6|548.6|546.6|548.6|546.6|548.36|546.36|0
1640758390000|2021-12-29 06:13:10|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640758400000|2021-12-29 06:13:20|548.36|546.36|548.36|546.36|548.47|546.47|548.36|546.36|0
1640758450000|2021-12-29 06:14:10|547.88|545.88|547.88|545.88|547.88|545.88|547.88|545.88|0
1640758460000|2021-12-29 06:14:20|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640758470000|2021-12-29 06:14:30|547.15|545.15|547.15|545.15|547.27|545.27|547.15|545.15|0
1640758490000|2021-12-29 06:14:50|547.03|545.03|546.91|544.91|547.03|545.03|546.91|544.91|0
1640758500000|2021-12-29 06:15:00|547.15|545.15|546.91|544.91|547.15|545.15|546.91|544.91|0
1640758510000|2021-12-29 06:15:10|547.39|545.39|547.88|545.88|547.88|545.88|547.27|545.27|0
1640758520000|2021-12-29 06:15:20|547.63|545.63|547.39|545.39|547.63|545.63|547.39|545.39|0
1640758530000|2021-12-29 06:15:30|547.27|545.27|547.63|545.63|547.63|545.63|547.27|545.27|0
1640758540000|2021-12-29 06:15:40|547.51|545.51|547.51|545.51|547.51|545.51|547.51|545.51|0
1640758550000|2021-12-29 06:15:50|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640758560000|2021-12-29 06:16:00|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758570000|2021-12-29 06:16:10|547.51|545.51|547.63|545.63|547.63|545.63|547.51|545.51|0
1640758640000|2021-12-29 06:17:20|547.39|545.39|547.15|545.15|547.39|545.39|547.15|545.15|0
1640758650000|2021-12-29 06:17:30|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640758660000|2021-12-29 06:17:40|547.51|545.51|547.51|545.51|547.51|545.51|547.51|545.51|0
1640758670000|2021-12-29 06:17:50|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758690000|2021-12-29 06:18:10|547.51|545.51|547.39|545.39|547.51|545.51|547.39|545.39|0
1640758700000|2021-12-29 06:18:20|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758710000|2021-12-29 06:18:30|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640758720000|2021-12-29 06:18:40|547.63|545.63|547.63|545.63|547.63|545.63|547.51|545.51|0
1640758730000|2021-12-29 06:18:50|547.39|545.39|547.51|545.51|547.51|545.51|547.39|545.39|0
1640758740000|2021-12-29 06:19:00|547.39|545.39|547.39|545.39|547.39|545.39|547.15|545.15|0
1640758750000|2021-12-29 06:19:10|547.27|545.27|547.27|545.27|547.27|545.27|547.27|545.27|0
1640758760000|2021-12-29 06:19:20|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640758780000|2021-12-29 06:19:40|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758790000|2021-12-29 06:19:50|547.51|545.51|547.39|545.39|547.51|545.51|547.39|545.39|0
1640758800000|2021-12-29 06:20:00|547.87|545.87|547.87|545.87|547.87|545.87|547.75|545.75|0
1640758810000|2021-12-29 06:20:10|547.75|545.75|547.75|545.75|547.87|545.87|547.75|545.75|0
1640758820000|2021-12-29 06:20:20|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758830000|2021-12-29 06:20:30|547.75|545.75|547.87|545.87|547.87|545.87|547.75|545.75|0
1640758840000|2021-12-29 06:20:40|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758850000|2021-12-29 06:20:50|547.75|545.75|547.63|545.63|547.75|545.75|547.63|545.63|0
1640758870000|2021-12-29 06:21:10|547.75|545.75|547.75|545.75|547.75|545.75|547.75|545.75|0
1640758880000|2021-12-29 06:21:20|547.87|545.87|547.63|545.63|547.87|545.87|547.63|545.63|0
1640758890000|2021-12-29 06:21:30|547.75|545.75|547.75|545.75|547.75|545.75|547.63|545.63|0
1640758900000|2021-12-29 06:21:40|547.87|545.87|547.87|545.87|547.87|545.87|547.87|545.87|0
1640758940000|2021-12-29 06:22:20|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640758990000|2021-12-29 06:23:10|547.75|545.75|547.87|545.87|547.87|545.87|547.75|545.75|0
1640759000000|2021-12-29 06:23:20|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640759020000|2021-12-29 06:23:40|547.39|545.39|547.87|545.87|547.87|545.87|547.39|545.39|0
1640759040000|2021-12-29 06:24:00|547.63|545.63|547.87|545.87|547.87|545.87|547.63|545.63|0
1640759050000|2021-12-29 06:24:10|547.99|545.99|548.11|546.11|548.11|546.11|547.99|545.99|0
1640759060000|2021-12-29 06:24:20|548.35|546.35|548.6|546.6|548.6|546.6|548.35|546.35|0
1640759070000|2021-12-29 06:24:30|548.47|546.47|548.35|546.35|548.47|546.47|548.35|546.35|0
1640759080000|2021-12-29 06:24:40|548.23|546.23|548.35|546.35|548.35|546.35|548.23|546.23|0
1640759090000|2021-12-29 06:24:50|548.47|546.47|548.23|546.23|548.47|546.47|548.23|546.23|0
1640759100000|2021-12-29 06:25:00|548.35|546.35|548.47|546.47|548.47|546.47|548.23|546.23|0
1640759110000|2021-12-29 06:25:10|548.35|546.35|548.47|546.47|548.6|546.6|548.35|546.35|0
1640759120000|2021-12-29 06:25:20|548.6|546.6|548.35|546.35|548.6|546.6|548.35|546.35|0
1640759140000|2021-12-29 06:25:40|548.11|546.11|548.11|546.11|548.11|546.11|548.11|546.11|0
1640759160000|2021-12-29 06:26:00|548.35|546.35|548.35|546.35|548.35|546.35|548.35|546.35|0
1640759170000|2021-12-29 06:26:10|548.6|546.6|548.35|546.35|548.6|546.6|548.35|546.35|0
1640759190000|2021-12-29 06:26:30|548.11|546.11|548.11|546.11|548.11|546.11|548.11|546.11|0
1640759200000|2021-12-29 06:26:40|548.35|546.35|548.35|546.35|548.35|546.35|548.35|546.35|0
1640759220000|2021-12-29 06:27:00|548.23|546.23|548.35|546.35|548.35|546.35|548.23|546.23|0
1640759240000|2021-12-29 06:27:20|548.59|546.59|548.35|546.35|548.59|546.59|548.35|546.35|0
1640759250000|2021-12-29 06:27:30|548.47|546.47|548.35|546.35|548.47|546.47|548.35|546.35|0
1640759260000|2021-12-29 06:27:40|548.47|546.47|548.47|546.47|548.59|546.59|548.47|546.47|0
1640759270000|2021-12-29 06:27:50|548.35|546.35|548.59|546.59|548.59|546.59|548.35|546.35|0
1640759280000|2021-12-29 06:28:00|548.47|546.47|548.47|546.47|548.59|546.59|548.47|546.47|0
1640759290000|2021-12-29 06:28:10|548.59|546.59|548.47|546.47|548.59|546.59|548.47|546.47|0
1640759300000|2021-12-29 06:28:20|548.35|546.35|548.35|546.35|548.35|546.35|548.35|546.35|0
1640759310000|2021-12-29 06:28:30|548.59|546.59|548.35|546.35|548.59|546.59|548.35|546.35|0
1640759350000|2021-12-29 06:29:10|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640759360000|2021-12-29 06:29:20|548.35|546.35|548.35|546.35|548.35|546.35|548.35|546.35|0
1640759370000|2021-12-29 06:29:30|548.47|546.47|548.47|546.47|548.47|546.47|548.47|546.47|0
1640759380000|2021-12-29 06:29:40|548.35|546.35|548.47|546.47|548.47|546.47|548.35|546.35|0
1640759390000|2021-12-29 06:29:50|548.35|546.35|548.47|546.47|548.47|546.47|548.35|546.35|0
1640759400000|2021-12-29 06:30:00|548.59|546.59|548.83|546.83|548.83|546.83|548.59|546.59|0
1640759410000|2021-12-29 06:30:10|548.71|546.71|548.83|546.83|548.83|546.83|548.71|546.71|0
1640759420000|2021-12-29 06:30:20|548.71|546.71|548.83|546.83|548.83|546.83|548.71|546.71|0
1640759430000|2021-12-29 06:30:30|548.71|546.71|548.83|546.83|548.83|546.83|548.71|546.71|0
1640759440000|2021-12-29 06:30:40|549.08|547.08|549.08|547.08|549.08|547.08|548.95|546.95|0
1640759450000|2021-12-29 06:30:50|548.83|546.83|549.56|547.56|549.56|547.56|548.83|546.83|0
1640759460000|2021-12-29 06:31:00|549.43|547.43|549.32|547.32|549.43|547.43|549.19|547.19|0
1640759470000|2021-12-29 06:31:10|549.08|547.08|549.08|547.08|549.08|547.08|549.08|547.08|0
1640759480000|2021-12-29 06:31:20|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640759520000|2021-12-29 06:32:00|549.08|547.08|549.08|547.08|549.08|547.08|549.08|547.08|0
1640759530000|2021-12-29 06:32:10|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640759550000|2021-12-29 06:32:30|548.83|546.83|549.07|547.07|549.07|547.07|548.83|546.83|0
1640759560000|2021-12-29 06:32:40|548.95|546.95|549.07|547.07|549.07|547.07|548.95|546.95|0
1640759570000|2021-12-29 06:32:50|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640759580000|2021-12-29 06:33:00|548.83|546.83|548.95|546.95|548.95|546.95|548.83|546.83|0
1640759590000|2021-12-29 06:33:10|549.07|547.07|548.83|546.83|549.07|547.07|548.83|546.83|0
1640759600000|2021-12-29 06:33:20|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640759610000|2021-12-29 06:33:30|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640759620000|2021-12-29 06:33:40|549.19|547.19|549.19|547.19|549.19|547.19|549.07|547.07|0
1640759630000|2021-12-29 06:33:50|549.32|547.32|549.19|547.19|549.32|547.32|549.19|547.19|0
1640759640000|2021-12-29 06:34:00|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1640759650000|2021-12-29 06:34:10|548.83|546.83|549.07|547.07|549.07|547.07|548.83|546.83|0
1640759660000|2021-12-29 06:34:20|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640759670000|2021-12-29 06:34:30|548.83|546.83|548.95|546.95|548.95|546.95|548.83|546.83|0
1640759680000|2021-12-29 06:34:40|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640759690000|2021-12-29 06:34:50|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640759700000|2021-12-29 06:35:00|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640759710000|2021-12-29 06:35:10|548.83|546.83|548.95|546.95|548.95|546.95|548.83|546.83|0
1640759720000|2021-12-29 06:35:20|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640759740000|2021-12-29 06:35:40|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640759750000|2021-12-29 06:35:50|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640759760000|2021-12-29 06:36:00|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640759770000|2021-12-29 06:36:10|548.95|546.95|549.07|547.07|549.07|547.07|548.95|546.95|0
1640759780000|2021-12-29 06:36:20|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640759790000|2021-12-29 06:36:30|548.83|546.83|548.59|546.59|548.83|546.83|548.59|546.59|0
1640759800000|2021-12-29 06:36:40|548.95|546.95|549.07|547.07|549.07|547.07|548.95|546.95|0
1640759840000|2021-12-29 06:37:20|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640759850000|2021-12-29 06:37:30|548.59|546.59|548.59|546.59|548.59|546.59|548.59|546.59|0
1640759860000|2021-12-29 06:37:40|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640759880000|2021-12-29 06:38:00|549.07|547.07|549.19|547.19|549.19|547.19|549.07|547.07|0
1640759890000|2021-12-29 06:38:10|549.31|547.31|549.31|547.31|549.31|547.31|549.19|547.19|0
1640759900000|2021-12-29 06:38:20|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640759910000|2021-12-29 06:38:30|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640759920000|2021-12-29 06:38:40|549.31|547.31|549.55|547.55|549.55|547.55|549.31|547.31|0
1640759930000|2021-12-29 06:38:50|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640759940000|2021-12-29 06:39:00|549.43|547.43|549.55|547.55|549.55|547.55|549.43|547.43|0
1640759950000|2021-12-29 06:39:10|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640759970000|2021-12-29 06:39:30|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760000000|2021-12-29 06:40:00|549.19|547.19|549.43|547.43|549.43|547.43|549.19|547.19|0
1640760010000|2021-12-29 06:40:10|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760080000|2021-12-29 06:41:20|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640760090000|2021-12-29 06:41:30|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760110000|2021-12-29 06:41:50|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760120000|2021-12-29 06:42:00|549.19|547.19|549.19|547.19|549.19|547.19|549.19|547.19|0
1640760130000|2021-12-29 06:42:10|549.07|547.07|549.31|547.31|549.31|547.31|549.07|547.07|0
1640760140000|2021-12-29 06:42:20|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760150000|2021-12-29 06:42:30|548.95|546.95|549.07|547.07|549.07|547.07|548.95|546.95|0
1640760180000|2021-12-29 06:43:00|549.31|547.31|549.31|547.31|549.31|547.31|549.07|547.07|0
1640760190000|2021-12-29 06:43:10|549.19|547.19|549.07|547.07|549.19|547.19|549.07|547.07|0
1640760210000|2021-12-29 06:43:30|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640760230000|2021-12-29 06:43:50|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640760240000|2021-12-29 06:44:00|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1640760260000|2021-12-29 06:44:20|549.07|547.07|549.07|547.07|549.19|547.19|549.07|547.07|0
1640760280000|2021-12-29 06:44:40|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640760290000|2021-12-29 06:44:50|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760300000|2021-12-29 06:45:00|549.19|547.19|549.19|547.19|549.31|547.31|549.19|547.19|0
1640760310000|2021-12-29 06:45:10|548.94|546.94|549.07|547.07|549.07|547.07|548.94|546.94|0
1640760320000|2021-12-29 06:45:20|548.94|546.94|549.07|547.07|549.07|547.07|548.94|546.94|0
1640760350000|2021-12-29 06:45:50|548.94|546.94|549.07|547.07|549.07|547.07|548.94|546.94|0
1640760360000|2021-12-29 06:46:00|548.83|546.83|549.07|547.07|549.07|547.07|548.83|546.83|0
1640760370000|2021-12-29 06:46:10|549.31|547.31|549.07|547.07|549.31|547.31|549.07|547.07|0
1640760390000|2021-12-29 06:46:30|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640760400000|2021-12-29 06:46:40|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760410000|2021-12-29 06:46:50|548.94|546.94|548.83|546.83|548.94|546.94|548.83|546.83|0
1640760420000|2021-12-29 06:47:00|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760440000|2021-12-29 06:47:20|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640760450000|2021-12-29 06:47:30|548.83|546.83|548.94|546.94|549.07|547.07|548.83|546.83|0
1640760460000|2021-12-29 06:47:40|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1640760490000|2021-12-29 06:48:10|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760550000|2021-12-29 06:49:10|549.31|547.31|549.07|547.07|549.31|547.31|549.07|547.07|0
1640760600000|2021-12-29 06:50:00|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760640000|2021-12-29 06:50:40|549.18|547.18|549.18|547.18|549.18|547.18|549.18|547.18|0
1640760650000|2021-12-29 06:50:50|549.31|547.31|549.18|547.18|549.31|547.31|549.07|547.07|0
1640760660000|2021-12-29 06:51:00|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760680000|2021-12-29 06:51:20|549.07|547.07|549.07|547.07|549.07|547.07|549.07|547.07|0
1640760690000|2021-12-29 06:51:30|549.18|547.18|549.31|547.31|549.31|547.31|549.18|547.18|0
1640760700000|2021-12-29 06:51:40|549.18|547.18|549.31|547.31|549.31|547.31|549.18|547.18|0
1640760730000|2021-12-29 06:52:10|549.18|547.18|549.31|547.31|549.31|547.31|549.18|547.18|0
1640760750000|2021-12-29 06:52:30|549.18|547.18|549.07|547.07|549.18|547.18|549.07|547.07|0
1640760760000|2021-12-29 06:52:40|549.18|547.18|549.18|547.18|549.18|547.18|549.18|547.18|0
1640760770000|2021-12-29 06:52:50|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760780000|2021-12-29 06:53:00|549.18|547.18|549.31|547.31|549.31|547.31|549.18|547.18|0
1640760790000|2021-12-29 06:53:10|549.07|547.07|549.07|547.07|549.18|547.18|549.07|547.07|0
1640760850000|2021-12-29 06:54:10|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640760900000|2021-12-29 06:55:00|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640760910000|2021-12-29 06:55:10|549.66|547.66|549.66|547.66|549.79|547.79|549.66|547.66|0
1640760920000|2021-12-29 06:55:20|549.79|547.79|549.66|547.66|549.79|547.79|549.66|547.66|0
1640760930000|2021-12-29 06:55:30|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640760940000|2021-12-29 06:55:40|549.79|547.79|549.79|547.79|549.79|547.79|549.79|547.79|0
1640760990000|2021-12-29 06:56:30|550.03|548.03|550.03|548.03|550.03|548.03|550.03|548.03|0
1640761040000|2021-12-29 06:57:20|549.9|547.9|549.79|547.79|549.9|547.9|549.79|547.79|0
1640761080000|2021-12-29 06:58:00|549.55|547.55|549.66|547.66|549.66|547.66|549.55|547.55|0
1640761090000|2021-12-29 06:58:10|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640761100000|2021-12-29 06:58:20|549.31|547.31|549.31|547.31|549.31|547.31|549.31|547.31|0
1640761110000|2021-12-29 06:58:30|549.42|547.42|549.31|547.31|549.42|547.42|549.31|547.31|0
1640761180000|2021-12-29 06:59:40|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640761200000|2021-12-29 07:00:00|549.79|547.79|549.66|547.66|549.79|547.79|549.55|547.55|0
1640761210000|2021-12-29 07:00:10|549.55|547.55|549.55|547.55|549.55|547.55|549.55|547.55|0
1640761220000|2021-12-29 07:00:20|549.66|547.66|549.55|547.55|549.66|547.66|549.55|547.55|0
1640761230000|2021-12-29 07:00:30|549.42|547.42|549.79|547.79|549.79|547.79|549.42|547.42|0
1640761240000|2021-12-29 07:00:40|549.55|547.55|549.79|547.79|549.79|547.79|549.55|547.55|0
1640761250000|2021-12-29 07:00:50|549.66|547.66|549.66|547.66|549.79|547.79|549.66|547.66|0
1640761260000|2021-12-29 07:01:00|549.79|547.79|549.79|547.79|549.79|547.79|549.79|547.79|0
1640761270000|2021-12-29 07:01:10|550.03|548.03|550.27|548.27|550.27|548.27|550.03|548.03|0
1640761290000|2021-12-29 07:01:30|550.39|548.39|550.75|548.75|550.75|548.75|550.39|548.39|0
1640761300000|2021-12-29 07:01:40|550.51|548.51|550.27|548.27|550.51|548.51|550.27|548.27|0
1640761310000|2021-12-29 07:01:50|550.03|548.03|550.03|548.03|550.03|548.03|550.03|548.03|0
1640761320000|2021-12-29 07:02:00|549.9|547.9|549.9|547.9|549.9|547.9|549.9|547.9|0
1640761330000|2021-12-29 07:02:10|549.79|547.79|550.03|548.03|550.03|548.03|549.79|547.79|0
1640761340000|2021-12-29 07:02:20|550.27|548.27|550.27|548.27|550.27|548.27|550.14|548.14|0
1640761360000|2021-12-29 07:02:40|550.51|548.51|550.51|548.51|550.51|548.51|550.51|548.51|0
1640761380000|2021-12-29 07:03:00|550.75|548.75|550.75|548.75|550.75|548.75|550.75|548.75|0
1640761420000|2021-12-29 07:03:40|550.63|548.63|550.51|548.51|550.63|548.63|550.51|548.51|0
1640761430000|2021-12-29 07:03:50|550.63|548.63|550.63|548.63|550.75|548.75|550.63|548.63|0
1640761440000|2021-12-29 07:04:00|550.14|548.14|550.27|548.27|550.27|548.27|550.14|548.14|0
1640761450000|2021-12-29 07:04:10|550.38|548.38|550.38|548.38|550.51|548.51|550.38|548.38|0
1640761460000|2021-12-29 07:04:20|550.75|548.75|550.75|548.75|550.75|548.75|550.75|548.75|0
1640761470000|2021-12-29 07:04:30|550.51|548.51|550.75|548.75|550.75|548.75|550.51|548.51|0
1640761480000|2021-12-29 07:04:40|550.63|548.63|550.75|548.75|550.75|548.75|550.63|548.63|0
1640761490000|2021-12-29 07:04:50|550.99|548.99|550.75|548.75|550.99|548.99|550.75|548.75|0
1640761500000|2021-12-29 07:05:00|550.99|548.99|550.75|548.75|550.99|548.99|550.75|548.75|0
1640761510000|2021-12-29 07:05:10|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761530000|2021-12-29 07:05:30|550.75|548.75|550.63|548.63|550.75|548.75|550.63|548.63|0
1640761540000|2021-12-29 07:05:40|550.75|548.75|550.75|548.75|550.75|548.75|550.75|548.75|0
1640761560000|2021-12-29 07:06:00|550.99|548.99|550.75|548.75|550.99|548.99|550.75|548.75|0
1640761570000|2021-12-29 07:06:10|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761610000|2021-12-29 07:06:50|551.23|549.23|551.23|549.23|551.23|549.23|551.23|549.23|0
1640761620000|2021-12-29 07:07:00|551.11|549.11|550.99|548.99|551.11|549.11|550.99|548.99|0
1640761630000|2021-12-29 07:07:10|551.11|549.11|551.11|549.11|551.11|549.11|551.11|549.11|0
1640761640000|2021-12-29 07:07:20|551.23|549.23|551.23|549.23|551.23|549.23|551.23|549.23|0
1640761680000|2021-12-29 07:08:00|551.47|549.47|551.47|549.47|551.47|549.47|551.47|549.47|0
1640761690000|2021-12-29 07:08:10|551.23|549.23|550.99|548.99|551.23|549.23|550.99|548.99|0
1640761700000|2021-12-29 07:08:20|551.11|549.11|551.11|549.11|551.11|549.11|551.11|549.11|0
1640761710000|2021-12-29 07:08:30|551.23|549.23|550.99|548.99|551.23|549.23|550.99|548.99|0
1640761720000|2021-12-29 07:08:40|551.11|549.11|550.99|548.99|551.11|549.11|550.99|548.99|0
1640761730000|2021-12-29 07:08:50|550.87|548.87|550.99|548.99|550.99|548.99|550.87|548.87|0
1640761740000|2021-12-29 07:09:00|550.75|548.75|550.62|548.62|550.75|548.75|550.62|548.62|0
1640761750000|2021-12-29 07:09:10|550.51|548.51|550.51|548.51|550.51|548.51|550.51|548.51|0
1640761760000|2021-12-29 07:09:20|550.75|548.75|550.51|548.51|550.75|548.75|550.51|548.51|0
1640761770000|2021-12-29 07:09:30|550.62|548.62|550.62|548.62|550.62|548.62|550.62|548.62|0
1640761780000|2021-12-29 07:09:40|550.75|548.75|550.27|548.27|550.75|548.75|550.27|548.27|0
1640761790000|2021-12-29 07:09:50|550.51|548.51|550.51|548.51|550.51|548.51|550.51|548.51|0
1640761800000|2021-12-29 07:10:00|550.27|548.27|550.86|548.86|550.86|548.86|550.27|548.27|0
1640761810000|2021-12-29 07:10:10|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761830000|2021-12-29 07:10:30|551.11|549.11|551.23|549.23|551.23|549.23|550.99|548.99|0
1640761840000|2021-12-29 07:10:40|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761850000|2021-12-29 07:10:50|551.11|549.11|551.11|549.11|551.11|549.11|551.11|549.11|0
1640761860000|2021-12-29 07:11:00|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761890000|2021-12-29 07:11:30|550.51|548.51|550.51|548.51|550.51|548.51|550.51|548.51|0
1640761910000|2021-12-29 07:11:50|550.27|548.27|550.27|548.27|550.27|548.27|550.27|548.27|0
1640761920000|2021-12-29 07:12:00|550.51|548.51|550.51|548.51|550.51|548.51|550.51|548.51|0
1640761940000|2021-12-29 07:12:20|550.75|548.75|550.86|548.86|550.86|548.86|550.75|548.75|0
1640761950000|2021-12-29 07:12:30|550.99|548.99|550.86|548.86|550.99|548.99|550.86|548.86|0
1640761960000|2021-12-29 07:12:40|550.99|548.99|550.99|548.99|550.99|548.99|550.99|548.99|0
1640761970000|2021-12-29 07:12:50|551.23|549.23|551.35|549.35|551.35|549.35|551.23|549.23|0
1640761980000|2021-12-29 07:13:00|551.47|549.47|551.47|549.47|551.47|549.47|551.47|549.47|0
1640762030000|2021-12-29 07:13:50|551.23|549.23|551.47|549.47|551.47|549.47|551.23|549.23|0
1640762040000|2021-12-29 07:14:00|551.23|549.23|551.23|549.23|551.23|549.23|551.23|549.23|0
1640762080000|2021-12-29 07:14:40|551.35|549.35|551.23|549.23|551.35|549.35|551.23|549.23|0
1640762090000|2021-12-29 07:14:50|551.35|549.35|551.23|549.23|551.35|549.35|551.23|549.23|0
1640762100000|2021-12-29 07:15:00|551.47|549.47|551.47|549.47|551.47|549.47|551.23|549.23|0
1640762110000|2021-12-29 07:15:10|551.95|549.95|551.59|549.59|551.95|549.95|551.47|549.47|0
1640762120000|2021-12-29 07:15:20|551.71|549.71|551.71|549.71|551.71|549.71|551.47|549.47|0
1640762130000|2021-12-29 07:15:30|551.59|549.59|551.95|549.95|551.95|549.95|551.59|549.59|0
1640762140000|2021-12-29 07:15:40|551.71|549.71|551.71|549.71|551.83|549.83|551.71|549.71|0
1640762150000|2021-12-29 07:15:50|551.83|549.83|551.95|549.95|551.95|549.95|551.71|549.71|0
1640762160000|2021-12-29 07:16:00|551.71|549.71|551.71|549.71|551.71|549.71|551.71|549.71|0
1640762170000|2021-12-29 07:16:10|551.95|549.95|551.95|549.95|551.95|549.95|551.95|549.95|0
1640762180000|2021-12-29 07:16:20|551.71|549.71|551.71|549.71|551.71|549.71|551.71|549.71|0
1640762220000|2021-12-29 07:17:00|551.47|549.47|551.47|549.47|551.47|549.47|551.47|549.47|0
1640762230000|2021-12-29 07:17:10|551.71|549.71|551.47|549.47|551.71|549.71|551.47|549.47|0
1640762240000|2021-12-29 07:17:20|551.34|549.34|551.34|549.34|551.34|549.34|551.34|549.34|0
1640762250000|2021-12-29 07:17:30|551.23|549.23|551.23|549.23|551.34|549.34|551.23|549.23|0
1640762290000|2021-12-29 07:18:10|551.47|549.47|551.47|549.47|551.47|549.47|551.47|549.47|0
1640762330000|2021-12-29 07:18:50|551.58|549.58|551.58|549.58|551.58|549.58|551.58|549.58|0
1640762340000|2021-12-29 07:19:00|551.82|549.82|552.06|550.06|552.06|550.06|551.82|549.82|0
1640762350000|2021-12-29 07:19:10|551.82|549.82|551.82|549.82|551.82|549.82|551.82|549.82|0
1640762360000|2021-12-29 07:19:20|552.06|550.06|551.82|549.82|552.06|550.06|551.82|549.82|0
1640762370000|2021-12-29 07:19:30|552.06|550.06|551.82|549.82|552.06|550.06|551.82|549.82|0
1640762380000|2021-12-29 07:19:40|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640762390000|2021-12-29 07:19:50|551.94|549.94|551.94|549.94|551.94|549.94|551.94|549.94|0
1640762400000|2021-12-29 07:20:00|551.82|549.82|551.82|549.82|551.82|549.82|551.82|549.82|0
1640762420000|2021-12-29 07:20:20|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640762450000|2021-12-29 07:20:50|551.82|549.82|552.06|550.06|552.06|550.06|551.82|549.82|0
1640762460000|2021-12-29 07:21:00|552.18|550.18|552.18|550.18|552.18|550.18|552.18|550.18|0
1640762470000|2021-12-29 07:21:10|552.06|550.06|552.3|550.3|552.3|550.3|552.06|550.06|0
1640762480000|2021-12-29 07:21:20|552.55|550.55|552.55|550.55|552.55|550.55|552.55|550.55|0
1640762490000|2021-12-29 07:21:30|552.79|550.79|552.79|550.79|552.79|550.79|552.79|550.79|0
1640762500000|2021-12-29 07:21:40|553.03|551.03|553.03|551.03|553.27|551.27|553.03|551.03|0
1640762520000|2021-12-29 07:22:00|552.79|550.79|552.79|550.79|552.79|550.79|552.79|550.79|0
1640762530000|2021-12-29 07:22:10|552.55|550.55|552.55|550.55|552.55|550.55|552.55|550.55|0
1640762550000|2021-12-29 07:22:30|552.3|550.3|552.42|550.42|552.42|550.42|552.3|550.3|0
1640762560000|2021-12-29 07:22:40|552.3|550.3|552.3|550.3|552.3|550.3|552.3|550.3|0
1640762570000|2021-12-29 07:22:50|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640762580000|2021-12-29 07:23:00|552.3|550.3|552.3|550.3|552.3|550.3|552.06|550.06|0
1640762590000|2021-12-29 07:23:10|552.06|550.06|551.94|549.94|552.06|550.06|551.82|549.82|0
1640762600000|2021-12-29 07:23:20|551.82|549.82|551.82|549.82|551.82|549.82|551.82|549.82|0
1640762620000|2021-12-29 07:23:40|552.06|550.06|551.82|549.82|552.06|550.06|551.82|549.82|0
1640762630000|2021-12-29 07:23:50|552.06|550.06|551.82|549.82|552.06|550.06|551.82|549.82|0
1640762640000|2021-12-29 07:24:00|552.06|550.06|551.82|549.82|552.06|550.06|551.82|549.82|0
1640762650000|2021-12-29 07:24:10|551.7|549.7|551.7|549.7|551.7|549.7|551.7|549.7|0
1640762660000|2021-12-29 07:24:20|551.58|549.58|551.34|549.34|551.58|549.58|551.34|549.34|0
1640762670000|2021-12-29 07:24:30|551.58|549.58|551.34|549.34|551.58|549.58|551.34|549.34|0
1640762690000|2021-12-29 07:24:50|551.58|549.58|551.58|549.58|551.58|549.58|551.58|549.58|0
1640762700000|2021-12-29 07:25:00|551.34|549.34|551.34|549.34|551.45|549.45|551.34|549.34|0
1640762710000|2021-12-29 07:25:10|551.45|549.45|551.34|549.34|551.45|549.45|551.34|549.34|0
1640762730000|2021-12-29 07:25:30|551.45|549.45|551.45|549.45|551.45|549.45|551.45|549.45|0
1640762740000|2021-12-29 07:25:40|551.21|549.21|551.1|549.1|551.21|549.21|551.1|549.1|0
1640762760000|2021-12-29 07:26:00|551.34|549.34|551.34|549.34|551.34|549.34|551.34|549.34|0
1640762770000|2021-12-29 07:26:10|551.1|549.1|551.34|549.34|551.34|549.34|551.1|549.1|0
1640762840000|2021-12-29 07:27:20|551.21|549.21|551.21|549.21|551.21|549.21|551.21|549.21|0
1640762850000|2021-12-29 07:27:30|551.34|549.34|551.45|549.45|551.45|549.45|551.34|549.34|0
1640762860000|2021-12-29 07:27:40|551.34|549.34|551.34|549.34|551.34|549.34|551.34|549.34|0
1640762880000|2021-12-29 07:28:00|551.1|549.1|551.1|549.1|551.21|549.21|551.1|549.1|0
1640762910000|2021-12-29 07:28:30|550.97|548.97|550.97|548.97|550.97|548.97|550.97|548.97|0
1640762920000|2021-12-29 07:28:40|550.86|548.86|550.86|548.86|550.86|548.86|550.86|548.86|0
1640762930000|2021-12-29 07:28:50|551.1|549.1|550.86|548.86|551.1|549.1|550.86|548.86|0
1640762940000|2021-12-29 07:29:00|550.85|548.85|550.97|548.97|550.97|548.97|550.85|548.85|0
1640762950000|2021-12-29 07:29:10|551.1|549.1|551.1|549.1|551.1|549.1|550.97|548.97|0
1640762970000|2021-12-29 07:29:30|551.34|549.34|551.34|549.34|551.34|549.34|551.34|549.34|0
1640763000000|2021-12-29 07:30:00|551.1|549.1|551.1|549.1|551.1|549.1|551.1|549.1|0
1640763020000|2021-12-29 07:30:20|550.97|548.97|550.97|548.97|550.97|548.97|550.97|548.97|0
1640763030000|2021-12-29 07:30:30|550.85|548.85|550.85|548.85|550.85|548.85|550.85|548.85|0
1640763040000|2021-12-29 07:30:40|551.1|549.1|551.1|549.1|551.1|549.1|551.1|549.1|0
1640763070000|2021-12-29 07:31:10|550.85|548.85|550.85|548.85|550.85|548.85|550.85|548.85|0
1640763130000|2021-12-29 07:32:10|550.61|548.61|550.85|548.85|550.85|548.85|550.61|548.61|0
1640763150000|2021-12-29 07:32:30|550.61|548.61|550.61|548.61|550.61|548.61|550.61|548.61|0
1640763160000|2021-12-29 07:32:40|550.85|548.85|550.61|548.61|550.85|548.85|550.61|548.61|0
1640763170000|2021-12-29 07:32:50|550.73|548.73|550.73|548.73|550.85|548.85|550.73|548.73|0
1640763180000|2021-12-29 07:33:00|550.85|548.85|550.85|548.85|550.85|548.85|550.85|548.85|0
1640763200000|2021-12-29 07:33:20|550.61|548.61|550.61|548.61|550.61|548.61|550.61|548.61|0
1640763210000|2021-12-29 07:33:30|550.85|548.85|550.85|548.85|550.85|548.85|550.85|548.85|0
1640763220000|2021-12-29 07:33:40|550.73|548.73|550.85|548.85|550.85|548.85|550.73|548.73|0
1640763240000|2021-12-29 07:34:00|550.61|548.61|550.49|548.49|550.73|548.73|550.49|548.49|0
1640763250000|2021-12-29 07:34:10|550.61|548.61|550.13|548.13|550.61|548.61|550.13|548.13|0
1640763270000|2021-12-29 07:34:30|549.89|547.89|550.13|548.13|550.13|548.13|549.89|547.89|0
1640763300000|2021-12-29 07:35:00|550|548|550|548|550.13|548.13|550|548|0
1640763310000|2021-12-29 07:35:10|549.89|547.89|550.13|548.13|550.13|548.13|549.89|547.89|0
1640763320000|2021-12-29 07:35:20|550|548|549.89|547.89|550|548|549.89|547.89|0
1640763350000|2021-12-29 07:35:50|550.13|548.13|550.13|548.13|550.13|548.13|550.13|548.13|0
1640763360000|2021-12-29 07:36:00|550.24|548.24|550.24|548.24|550.24|548.24|550.24|548.24|0
1640763370000|2021-12-29 07:36:10|550.37|548.37|550.37|548.37|550.37|548.37|550.37|548.37|0
1640763380000|2021-12-29 07:36:20|550.61|548.61|550.61|548.61|550.61|548.61|550.61|548.61|0
1640763410000|2021-12-29 07:36:50|550.85|548.85|550.61|548.61|550.85|548.85|550.61|548.61|0
1640763420000|2021-12-29 07:37:00|550.85|548.85|550.37|548.37|550.85|548.85|550.37|548.37|0
1640763430000|2021-12-29 07:37:10|550.61|548.61|550.61|548.61|550.61|548.61|550.61|548.61|0
1640763440000|2021-12-29 07:37:20|550.37|548.37|550.37|548.37|550.37|548.37|550.37|548.37|0
1640763450000|2021-12-29 07:37:30|550.49|548.49|550.61|548.61|550.61|548.61|550.49|548.49|0
1640763480000|2021-12-29 07:38:00|550.49|548.49|550.37|548.37|550.61|548.61|550.37|548.37|0
1640763510000|2021-12-29 07:38:30|550.61|548.61|550.61|548.61|550.61|548.61|550.61|548.61|0
1640763520000|2021-12-29 07:38:40|550.85|548.85|550.85|548.85|550.85|548.85|550.85|548.85|0
1640763540000|2021-12-29 07:39:00|550.73|548.73|550.73|548.73|550.73|548.73|550.73|548.73|0
1640763550000|2021-12-29 07:39:10|550.85|548.85|550.61|548.61|550.85|548.85|550.61|548.61|0
1640763560000|2021-12-29 07:39:20|550.85|548.85|550.85|548.85|550.85|548.85|550.61|548.61|0
1640763580000|2021-12-29 07:39:40|551.09|549.09|550.85|548.85|551.09|549.09|550.85|548.85|0
1640763590000|2021-12-29 07:39:50|550.97|548.97|551.09|549.09|551.09|549.09|550.85|548.85|0
1640763610000|2021-12-29 07:40:10|550.97|548.97|551.33|549.33|551.33|549.33|550.97|548.97|0
1640763620000|2021-12-29 07:40:20|551.57|549.57|551.57|549.57|551.57|549.57|551.57|549.57|0
1640763630000|2021-12-29 07:40:30|551.33|549.33|551.33|549.33|551.33|549.33|551.33|549.33|0
1640763640000|2021-12-29 07:40:40|551.57|549.57|551.33|549.33|551.57|549.57|551.33|549.33|0
1640763650000|2021-12-29 07:40:50|551.57|549.57|551.57|549.57|551.57|549.57|551.57|549.57|0
1640763710000|2021-12-29 07:41:50|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763720000|2021-12-29 07:42:00|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640763730000|2021-12-29 07:42:10|552.3|550.3|552.54|550.54|552.54|550.54|552.3|550.3|0
1640763740000|2021-12-29 07:42:20|552.78|550.78|552.54|550.54|552.78|550.78|552.54|550.54|0
1640763750000|2021-12-29 07:42:30|552.3|550.3|552.3|550.3|552.3|550.3|552.3|550.3|0
1640763760000|2021-12-29 07:42:40|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640763790000|2021-12-29 07:43:10|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763800000|2021-12-29 07:43:20|552.06|550.06|552.06|550.06|552.06|550.06|552.06|550.06|0
1640763820000|2021-12-29 07:43:40|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763830000|2021-12-29 07:43:50|551.57|549.57|551.57|549.57|551.57|549.57|551.57|549.57|0
1640763840000|2021-12-29 07:44:00|551.81|549.81|552.05|550.05|552.06|550.06|551.81|549.81|0
1640763850000|2021-12-29 07:44:10|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763860000|2021-12-29 07:44:20|551.93|549.93|551.81|549.81|551.93|549.93|551.81|549.81|0
1640763880000|2021-12-29 07:44:40|551.57|549.57|551.57|549.57|551.57|549.57|551.57|549.57|0
1640763890000|2021-12-29 07:44:50|551.69|549.69|551.69|549.69|551.69|549.69|551.57|549.57|0
1640763900000|2021-12-29 07:45:00|551.57|549.57|551.81|549.81|551.81|549.81|551.57|549.57|0
1640763910000|2021-12-29 07:45:10|551.69|549.69|551.69|549.69|551.69|549.69|551.69|549.69|0
1640763920000|2021-12-29 07:45:20|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763930000|2021-12-29 07:45:30|552.05|550.05|552.05|550.05|552.05|550.05|552.05|550.05|0
1640763940000|2021-12-29 07:45:40|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640763950000|2021-12-29 07:45:50|551.93|549.93|552.05|550.05|552.05|550.05|551.93|549.93|0
1640763960000|2021-12-29 07:46:00|552.17|550.17|552.05|550.05|552.17|550.17|552.05|550.05|0
1640763970000|2021-12-29 07:46:10|552.3|550.3|552.17|550.17|552.3|550.3|552.17|550.17|0
1640763980000|2021-12-29 07:46:20|552.05|550.05|552.3|550.3|552.3|550.3|552.05|550.05|0
1640764000000|2021-12-29 07:46:40|552.05|550.05|552.05|550.05|552.05|550.05|552.05|550.05|0
1640764010000|2021-12-29 07:46:50|552.3|550.3|552.54|550.54|552.54|550.54|552.3|550.3|0
1640764020000|2021-12-29 07:47:00|552.78|550.78|552.78|550.78|552.78|550.78|552.78|550.78|0
1640764040000|2021-12-29 07:47:20|552.54|550.54|552.54|550.54|552.54|550.54|552.54|550.54|0
1640764050000|2021-12-29 07:47:30|552.29|550.29|552.05|550.05|552.29|550.29|552.05|550.05|0
1640764060000|2021-12-29 07:47:40|551.93|549.93|552.05|550.05|552.05|550.05|551.81|549.81|0
1640764070000|2021-12-29 07:47:50|551.93|549.93|551.81|549.81|552.05|550.05|551.81|549.81|0
1640764080000|2021-12-29 07:48:00|551.93|549.93|552.05|550.05|552.05|550.05|551.93|549.93|0
1640764110000|2021-12-29 07:48:30|551.81|549.81|551.81|549.81|551.81|549.81|551.81|549.81|0
1640764120000|2021-12-29 07:48:40|552.05|550.05|552.05|550.05|552.05|550.05|552.05|550.05|0
1640764130000|2021-12-29 07:48:50|552.17|550.17|552.17|550.17|552.17|550.17|552.17|550.17|0
1640764140000|2021-12-29 07:49:00|552.05|550.05|552.05|550.05|552.29|550.29|552.05|550.05|0
1640764150000|2021-12-29 07:49:10|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|0
1640764160000|2021-12-29 07:49:20|552.41|550.41|552.54|550.54|552.54|550.54|552.29|550.29|0
1640764170000|2021-12-29 07:49:30|552.41|550.41|552.54|550.54|552.54|550.54|552.29|550.29|0
1640764180000|2021-12-29 07:49:40|552.29|550.29|552.54|550.54|552.54|550.54|552.29|550.29|0
1640764190000|2021-12-29 07:49:50|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|0
1640764200000|2021-12-29 07:50:00|552.41|550.41|552.29|550.29|552.41|550.41|552.29|550.29|0
1640764220000|2021-12-29 07:50:20|552.17|550.17|552.05|550.05|552.17|550.17|552.05|550.05|0
1640764230000|2021-12-29 07:50:30|552.17|550.17|552.17|550.17|552.17|550.17|552.17|550.17|0
1640764240000|2021-12-29 07:50:40|552.05|550.05|552.05|550.05|552.05|550.05|552.05|550.05|0
1640764250000|2021-12-29 07:50:50|552.53|550.53|552.53|550.53|552.53|550.53|552.53|550.53|0
1640764260000|2021-12-29 07:51:00|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|0
1640764270000|2021-12-29 07:51:10|552.17|550.17|552.17|550.17|552.17|550.17|552.17|550.17|0
1640764280000|2021-12-29 07:51:20|552.05|550.05|552.05|550.05|552.17|550.17|552.05|550.05|0
1640764290000|2021-12-29 07:51:30|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|0
1640764300000|2021-12-29 07:51:40|552.17|550.17|552.17|550.17|552.17|550.17|552.17|550.17|0
1640764310000|2021-12-29 07:51:50|552.05|550.05|552.05|550.05|552.05|550.05|552.05|550.05|0
1640764320000|2021-12-29 07:52:00|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|0
1640764330000|2021-12-29 07:52:10|552.41|550.41|552.29|550.29|552.41|550.41|552.29|550.29|0
1640764340000|2021-12-29 07:52:20|552.53|550.53|552.53|550.53|552.53|550.53|552.53|550.53|0
1640764360000|2021-12-29 07:52:40|552.78|550.78|552.53|550.53|552.78|550.78|552.53|550.53|0
1640764370000|2021-12-29 07:52:50|552.78|550.78|552.78|550.78|552.78|550.78|552.78|550.78|0
1640764400000|2021-12-29 07:53:20|553.02|551.02|552.65|550.65|553.02|551.02|552.65|550.65|0
1640764410000|2021-12-29 07:53:30|552.78|550.78|552.78|550.78|552.78|550.78|552.78|550.78|0
1640764420000|2021-12-29 07:53:40|552.77|550.77|552.77|550.77|552.77|550.77|552.77|550.77|0
1640764430000|2021-12-29 07:53:50|552.53|550.53|552.53|550.53|552.53|550.53|552.53|550.53|0
1640764440000|2021-12-29 07:54:00|552.77|550.77|552.77|550.77|552.77|550.77|552.53|550.53|0
1640764460000|2021-12-29 07:54:20|552.53|550.53|552.53|550.53|552.53|550.53|552.53|550.53|0
1640764470000|2021-12-29 07:54:30|552.65|550.65|552.77|550.77|552.77|550.77|552.53|550.53|0
1640764490000|2021-12-29 07:54:50|552.53|550.53|552.53|550.53|552.53|550.53|552.53|550.53|0
1640764500000|2021-12-29 07:55:00|552.77|550.77|553.02|551.02|553.02|551.02|552.77|550.77|0
1640764510000|2021-12-29 07:55:10|552.77|550.77|552.77|550.77|552.89|550.89|552.77|550.77|0
1640764530000|2021-12-29 07:55:30|553.02|551.02|553.02|551.02|553.02|551.02|553.02|551.02|0
1640764570000|2021-12-29 07:56:10|552.53|550.53|552.29|550.29|552.53|550.53|552.29|550.29|0
1640764580000|2021-12-29 07:56:20|552.53|550.53|552.53|550.53|552.53|550.53|552.41|550.41|0
1640764590000|2021-12-29 07:56:30|552.41|550.41|552.53|550.53|552.53|550.53|552.41|550.41|0
1640764620000|2021-12-29 07:57:00|552.77|550.77|552.77|550.77|552.77|550.77|552.77|550.77|0
1640764650000|2021-12-29 07:57:30|553.01|551.01|553.01|551.01|553.01|551.01|553.01|551.01|0
1640764660000|2021-12-29 07:57:40|552.77|550.77|552.77|550.77|552.77|550.77|552.77|550.77|0
1640764670000|2021-12-29 07:57:50|553.01|551.01|552.77|550.77|553.01|551.01|552.77|550.77|0
1640764680000|2021-12-29 07:58:00|553.01|551.01|553.26|551.26|553.26|551.26|553.01|551.01|0
1640764690000|2021-12-29 07:58:10|553.5|551.5|553.5|551.5|553.5|551.5|553.5|551.5|0
1640764700000|2021-12-29 07:58:20|553.74|551.74|553.74|551.74|553.74|551.74|553.5|551.5|0
1640764710000|2021-12-29 07:58:30|553.5|551.5|553.5|551.5|553.5|551.5|553.5|551.5|0
1640764720000|2021-12-29 07:58:40|553.74|551.74|553.74|551.74|553.74|551.74|553.74|551.74|0
1640764730000|2021-12-29 07:58:50|553.98|551.98|553.74|551.74|553.98|551.98|553.74|551.74|0
1640764760000|2021-12-29 07:59:20|553.26|551.26|553.01|551.01|553.26|551.26|553.01|551.01|0
1640764770000|2021-12-29 07:59:30|553.26|551.26|553.26|551.26|553.26|551.26|553.13|551.13|0
1640764780000|2021-12-29 07:59:40|553.01|551.01|553.5|551.5|553.5|551.5|553.01|551.01|0
1640764790000|2021-12-29 07:59:50|553.26|551.26|553.01|551.01|553.5|551.5|553.01|551.01|0
1640764800000|2021-12-29 08:00:00|553.26|551.26|553.5|551.5|553.74|551.74|553.26|551.26|0
1640764810000|2021-12-29 08:00:10|553.37|551.37|553.01|551.01|553.37|551.37|553.01|551.01|0
1640764820000|2021-12-29 08:00:20|552.77|550.77|552.53|550.53|552.77|550.77|552.53|550.53|0
1640764830000|2021-12-29 08:00:30|552.29|550.29|552.77|550.77|552.77|550.77|552.29|550.29|0
1640764840000|2021-12-29 08:00:40|552.65|550.65|552.77|550.77|553.01|551.01|552.53|550.53|0
1640764850000|2021-12-29 08:00:50|553.01|551.01|552.53|550.53|553.01|551.01|552.53|550.53|0
1640764860000|2021-12-29 08:01:00|552.29|550.29|552.29|550.29|552.29|550.29|551.33|549.33|0
1640764870000|2021-12-29 08:01:10|552.05|550.05|552.53|550.53|552.53|550.53|552.05|550.05|0
1640764880000|2021-12-29 08:01:20|552.65|550.65|551.81|549.81|552.65|550.65|551.81|549.81|0
1640764890000|2021-12-29 08:01:30|551.57|549.57|552.05|550.05|552.05|550.05|551.57|549.57|0
1640764900000|2021-12-29 08:01:40|551.92|549.92|551.68|549.68|551.92|549.92|551.68|549.68|0
1640764910000|2021-12-29 08:01:50|551.57|549.57|551.57|549.57|551.57|549.57|551.57|549.57|0
1640764920000|2021-12-29 08:02:00|551.32|549.32|551.08|549.08|551.32|549.32|551.08|549.08|0
1640764930000|2021-12-29 08:02:10|550.84|548.84|551.08|549.08|551.08|549.08|550.84|548.84|0
1640764940000|2021-12-29 08:02:20|551.32|549.32|551.57|549.57|551.57|549.57|551.32|549.32|0
1640764950000|2021-12-29 08:02:30|551.32|549.32|551.81|549.81|551.81|549.81|551.32|549.32|0
1640764960000|2021-12-29 08:02:40|551.57|549.57|551.44|549.44|551.81|549.81|551.44|549.44|0
1640764970000|2021-12-29 08:02:50|551.32|549.32|552.05|550.05|552.05|550.05|551.32|549.32|0
1640764980000|2021-12-29 08:03:00|551.81|549.81|552.29|550.29|552.29|550.29|551.81|549.81|0
1640764990000|2021-12-29 08:03:10|552.4|550.4|551.81|549.81|552.4|550.4|551.81|549.81|0
1640765000000|2021-12-29 08:03:20|552.05|550.05|552.29|550.29|552.29|550.29|552.05|550.05|0
1640765010000|2021-12-29 08:03:30|551.81|549.81|552.05|550.05|552.05|550.05|551.81|549.81|0
1640765020000|2021-12-29 08:03:40|551.81|549.81|551.08|549.08|551.81|549.81|551.08|549.08|0
1640765030000|2021-12-29 08:03:50|551.2|549.2|551.57|549.57|551.57|549.57|551.2|549.2|0
1640765040000|2021-12-29 08:04:00|551.68|549.68|551.57|549.57|551.81|549.81|551.57|549.57|0
1640765050000|2021-12-29 08:04:10|551.56|549.56|551.56|549.56|551.56|549.56|551.56|549.56|0
1640765060000|2021-12-29 08:04:20|551.32|549.32|551.56|549.56|551.56|549.56|551.08|549.08|0
1640765070000|2021-12-29 08:04:30|551.32|549.32|551.08|549.08|551.44|549.44|551.08|549.08|0
1640765080000|2021-12-29 08:04:40|551.32|549.32|551.56|549.56|551.56|549.56|551.32|549.32|0
1640765090000|2021-12-29 08:04:50|551.32|549.32|551.56|549.56|551.56|549.56|551.08|549.08|0
1640765100000|2021-12-29 08:05:00|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640765110000|2021-12-29 08:05:10|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640765120000|2021-12-29 08:05:20|551.24|549.64|551.36|549.76|551.36|549.76|551.24|549.64|0
1640765130000|2021-12-29 08:05:30|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640765140000|2021-12-29 08:05:40|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640765150000|2021-12-29 08:05:50|551.48|549.88|551.36|549.76|551.48|549.88|551.24|549.64|0
1640765160000|2021-12-29 08:06:00|551.48|549.88|551.36|549.76|551.61|550.01|551.12|549.52|0
1640765170000|2021-12-29 08:06:10|551.61|550.01|551.61|550.01|551.61|550.01|551.36|549.76|0
1640765180000|2021-12-29 08:06:20|551.36|549.76|551.85|550.25|551.85|550.25|551.36|549.76|0
1640765190000|2021-12-29 08:06:30|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640765200000|2021-12-29 08:06:40|552.44|550.84|552.44|550.84|552.57|550.97|552.33|550.73|0
1640765210000|2021-12-29 08:06:50|552.57|550.97|552.81|551.21|552.81|551.21|552.33|550.73|0
1640765220000|2021-12-29 08:07:00|552.93|551.33|552.81|551.21|552.93|551.33|552.81|551.21|0
1640765230000|2021-12-29 08:07:10|553.05|551.45|552.81|551.21|553.05|551.45|552.81|551.21|0
1640765240000|2021-12-29 08:07:20|552.44|550.84|552.81|551.21|552.81|551.21|552.44|550.84|0
1640765250000|2021-12-29 08:07:30|552.57|550.97|552.09|550.49|552.57|550.97|552.09|550.49|0
1640765260000|2021-12-29 08:07:40|551.96|550.36|551.85|550.25|551.96|550.36|551.85|550.25|0
1640765270000|2021-12-29 08:07:50|551.72|550.12|551.72|550.12|551.72|550.12|551.6|550|0
1640765280000|2021-12-29 08:08:00|551.96|550.36|551.6|550|551.96|550.36|551.6|550|0
1640765290000|2021-12-29 08:08:10|551.48|549.88|551.36|549.76|551.6|550|551.36|549.76|0
1640765310000|2021-12-29 08:08:30|551.24|549.64|551.36|549.76|551.36|549.76|551.24|549.64|0
1640765330000|2021-12-29 08:08:50|551.24|549.64|551.12|549.52|551.24|549.64|551|549.4|0
1640765340000|2021-12-29 08:09:00|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640765350000|2021-12-29 08:09:10|551.36|549.76|551.36|549.76|551.6|550|551.36|549.76|0
1640765370000|2021-12-29 08:09:30|551.6|550|551.6|550|551.85|550.25|551.48|549.88|0
1640765380000|2021-12-29 08:09:40|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765390000|2021-12-29 08:09:50|551.12|549.52|551.24|549.64|551.36|549.76|551.12|549.52|0
1640765400000|2021-12-29 08:10:00|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765410000|2021-12-29 08:10:10|551.48|549.88|551.12|549.52|551.48|549.88|551.12|549.52|0
1640765420000|2021-12-29 08:10:20|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765430000|2021-12-29 08:10:30|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640765440000|2021-12-29 08:10:40|551.36|549.76|551|549.4|551.36|549.76|551|549.4|0
1640765450000|2021-12-29 08:10:50|550.88|549.28|550.16|548.56|550.88|549.28|550.16|548.56|0
1640765460000|2021-12-29 08:11:00|550.27|548.67|550.16|548.56|550.4|548.8|550.16|548.56|0
1640765470000|2021-12-29 08:11:10|549.92|548.32|550.4|548.8|550.4|548.8|549.92|548.32|0
1640765490000|2021-12-29 08:11:30|550.27|548.67|550.16|548.56|550.27|548.67|550.16|548.56|0
1640765510000|2021-12-29 08:11:50|549.92|548.32|550.16|548.56|550.16|548.56|549.92|548.32|0
1640765520000|2021-12-29 08:12:00|549.92|548.32|550.16|548.56|550.16|548.56|549.92|548.32|0
1640765530000|2021-12-29 08:12:10|549.92|548.32|550.03|548.43|550.03|548.43|549.67|548.07|0
1640765540000|2021-12-29 08:12:20|549.92|548.32|549.92|548.32|549.92|548.32|549.79|548.19|0
1640765550000|2021-12-29 08:12:30|550.4|548.8|550.4|548.8|550.4|548.8|550.4|548.8|0
1640765560000|2021-12-29 08:12:40|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640765570000|2021-12-29 08:12:50|550.4|548.8|550.16|548.56|550.4|548.8|550.16|548.56|0
1640765580000|2021-12-29 08:13:00|550.75|549.15|550.4|548.8|550.75|549.15|550.4|548.8|0
1640765590000|2021-12-29 08:13:10|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640765620000|2021-12-29 08:13:40|550.4|548.8|550.4|548.8|550.4|548.8|550.4|548.8|0
1640765630000|2021-12-29 08:13:50|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640765640000|2021-12-29 08:14:00|550.4|548.8|550.4|548.8|550.4|548.8|550.4|548.8|0
1640765650000|2021-12-29 08:14:10|550.51|548.91|550.64|549.04|550.64|549.04|550.51|548.91|0
1640765660000|2021-12-29 08:14:20|550.4|548.8|550.27|548.67|550.4|548.8|550.27|548.67|0
1640765670000|2021-12-29 08:14:30|550.16|548.56|549.91|548.31|550.16|548.56|549.91|548.31|0
1640765680000|2021-12-29 08:14:40|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640765700000|2021-12-29 08:15:00|549.91|548.31|550.4|548.8|550.4|548.8|549.91|548.31|0
1640765710000|2021-12-29 08:15:10|550.64|549.04|550.64|549.04|550.64|549.04|550.64|549.04|0
1640765720000|2021-12-29 08:15:20|550.75|549.15|550.64|549.04|550.75|549.15|550.64|549.04|0
1640765730000|2021-12-29 08:15:30|550.51|548.91|550.64|549.04|550.64|549.04|550.51|548.91|0
1640765750000|2021-12-29 08:15:50|550.51|548.91|550.51|548.91|550.51|548.91|550.51|548.91|0
1640765760000|2021-12-29 08:16:00|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640765770000|2021-12-29 08:16:10|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640765780000|2021-12-29 08:16:20|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765790000|2021-12-29 08:16:30|551.6|550|551.48|549.88|551.6|550|551.36|549.76|0
1640765800000|2021-12-29 08:16:40|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765830000|2021-12-29 08:17:10|551.48|549.88|551.6|550|551.6|550|551.48|549.88|0
1640765840000|2021-12-29 08:17:20|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640765850000|2021-12-29 08:17:30|551.6|550|551.48|549.88|551.6|550|551.36|549.76|0
1640765860000|2021-12-29 08:17:40|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640765870000|2021-12-29 08:17:50|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640765880000|2021-12-29 08:18:00|551.23|549.63|551.36|549.76|551.48|549.88|551.23|549.63|0
1640765890000|2021-12-29 08:18:10|551.6|550|551.36|549.76|551.6|550|551.36|549.76|0
1640765900000|2021-12-29 08:18:20|551.48|549.88|551.36|549.76|551.6|550|551.36|549.76|0
1640765930000|2021-12-29 08:18:50|551.6|550|551.6|550|551.6|550|551.6|550|0
1640765940000|2021-12-29 08:19:00|551.48|549.88|551.48|549.88|551.48|549.88|551.36|549.76|0
1640765950000|2021-12-29 08:19:10|551.36|549.76|550.39|548.79|551.36|549.76|550.15|548.55|0
1640765960000|2021-12-29 08:19:20|550.15|548.55|549.67|548.07|550.15|548.55|549.67|548.07|0
1640765970000|2021-12-29 08:19:30|549.91|548.31|549.91|548.31|550.15|548.55|549.91|548.31|0
1640765980000|2021-12-29 08:19:40|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640765990000|2021-12-29 08:19:50|549.91|548.31|549.91|548.31|549.91|548.31|549.91|548.31|0
1640766000000|2021-12-29 08:20:00|550.15|548.55|550.51|548.91|550.51|548.91|550.15|548.55|0
1640766010000|2021-12-29 08:20:10|550.39|548.79|550.88|549.28|550.88|549.28|550.39|548.79|0
1640766020000|2021-12-29 08:20:20|550.39|548.79|550.39|548.79|550.64|549.04|550.39|548.79|0
1640766030000|2021-12-29 08:20:30|550.51|548.91|550.88|549.28|550.88|549.28|550.51|548.91|0
1640766040000|2021-12-29 08:20:40|550.99|549.39|551.12|549.52|551.23|549.63|550.99|549.39|0
1640766050000|2021-12-29 08:20:50|551.23|549.63|551.12|549.52|551.36|549.76|551.12|549.52|0
1640766060000|2021-12-29 08:21:00|551.23|549.63|550.64|549.04|551.23|549.63|550.64|549.04|0
1640766070000|2021-12-29 08:21:10|550.88|549.28|551.36|549.76|551.36|549.76|550.88|549.28|0
1640766080000|2021-12-29 08:21:20|551.12|549.52|551.6|550|551.6|550|551.12|549.52|0
1640766090000|2021-12-29 08:21:30|551.84|550.24|551.6|550|551.84|550.24|551.6|550|0
1640766100000|2021-12-29 08:21:40|551.84|550.24|551.6|550|551.84|550.24|551.6|550|0
1640766110000|2021-12-29 08:21:50|551.36|549.76|550.99|549.39|551.36|549.76|550.88|549.28|0
1640766120000|2021-12-29 08:22:00|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640766130000|2021-12-29 08:22:10|551.23|549.63|551.36|549.76|551.36|549.76|551.23|549.63|0
1640766140000|2021-12-29 08:22:20|551.23|549.63|550.88|549.28|551.23|549.63|550.75|549.15|0
1640766160000|2021-12-29 08:22:40|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640766170000|2021-12-29 08:22:50|551.23|549.63|550.88|549.28|551.36|549.76|550.88|549.28|0
1640766180000|2021-12-29 08:23:00|550.63|549.03|550.39|548.79|550.63|549.03|550.39|548.79|0
1640766190000|2021-12-29 08:23:10|550.63|549.03|550.63|549.03|550.63|549.03|550.63|549.03|0
1640766200000|2021-12-29 08:23:20|550.99|549.39|550.99|549.39|551.12|549.52|550.88|549.28|0
1640766210000|2021-12-29 08:23:30|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640766220000|2021-12-29 08:23:40|550.99|549.39|550.88|549.28|550.99|549.39|550.88|549.28|0
1640766230000|2021-12-29 08:23:50|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640766240000|2021-12-29 08:24:00|550.99|549.39|550.75|549.15|551.12|549.52|550.75|549.15|0
1640766250000|2021-12-29 08:24:10|550.88|549.28|550.88|549.28|551.12|549.52|550.88|549.28|0
1640766260000|2021-12-29 08:24:20|551.12|549.52|550.87|549.27|551.12|549.52|550.75|549.15|0
1640766280000|2021-12-29 08:24:40|551.12|549.52|550.99|549.39|551.12|549.52|550.87|549.27|0
1640766290000|2021-12-29 08:24:50|550.87|549.27|551.12|549.52|551.12|549.52|550.87|549.27|0
1640766300000|2021-12-29 08:25:00|550.87|549.27|551.12|549.52|551.12|549.52|550.87|549.27|0
1640766310000|2021-12-29 08:25:10|550.87|549.27|551.6|550|551.6|550|550.87|549.27|0
1640766320000|2021-12-29 08:25:20|551.84|550.24|551.84|550.24|552.08|550.48|551.84|550.24|0
1640766330000|2021-12-29 08:25:30|551.71|550.11|551.84|550.24|551.84|550.24|551.6|550|0
1640766340000|2021-12-29 08:25:40|551.6|550|551.71|550.11|551.84|550.24|551.6|550|0
1640766350000|2021-12-29 08:25:50|551.6|550|551.6|550|551.71|550.11|551.6|550|0
1640766360000|2021-12-29 08:26:00|551.71|550.11|551.6|550|551.71|550.11|551.36|549.76|0
1640766370000|2021-12-29 08:26:10|551.84|550.24|551.6|550|551.84|550.24|551.6|550|0
1640766380000|2021-12-29 08:26:20|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640766390000|2021-12-29 08:26:30|551.71|550.11|551.95|550.35|552.08|550.48|551.71|550.11|0
1640766400000|2021-12-29 08:26:40|551.84|550.24|551.95|550.35|552.08|550.48|551.84|550.24|0
1640766410000|2021-12-29 08:26:50|552.08|550.48|551.95|550.35|552.08|550.48|551.84|550.24|0
1640766420000|2021-12-29 08:27:00|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640766440000|2021-12-29 08:27:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640766450000|2021-12-29 08:27:30|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640766460000|2021-12-29 08:27:40|551.6|550|551.6|550|551.6|550|551.6|550|0
1640766470000|2021-12-29 08:27:50|551.84|550.24|551.84|550.24|551.95|550.35|551.84|550.24|0
1640766480000|2021-12-29 08:28:00|551.6|550|551.84|550.24|551.84|550.24|551.6|550|0
1640766500000|2021-12-29 08:28:20|551.6|550|551.84|550.24|551.84|550.24|551.6|550|0
1640766510000|2021-12-29 08:28:30|551.6|550|551.6|550|551.71|550.11|551.6|550|0
1640766520000|2021-12-29 08:28:40|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640766540000|2021-12-29 08:29:00|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640766550000|2021-12-29 08:29:10|551.84|550.24|551.71|550.11|551.84|550.24|551.71|550.11|0
1640766560000|2021-12-29 08:29:20|551.6|550|551.6|550|551.84|550.24|551.6|550|0
1640766580000|2021-12-29 08:29:40|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640766590000|2021-12-29 08:29:50|551.11|549.51|551.11|549.51|551.11|549.51|550.87|549.27|0
1640766600000|2021-12-29 08:30:00|550.87|549.27|551.11|549.51|551.11|549.51|550.87|549.27|0
1640766610000|2021-12-29 08:30:10|550.99|549.39|550.63|549.03|550.99|549.39|550.63|549.03|0
1640766620000|2021-12-29 08:30:20|550.39|548.79|550.39|548.79|550.39|548.79|550.39|548.79|0
1640766630000|2021-12-29 08:30:30|550.15|548.55|550.15|548.55|550.15|548.55|549.91|548.31|0
1640766640000|2021-12-29 08:30:40|549.91|548.31|550.15|548.55|550.15|548.55|549.91|548.31|0
1640766650000|2021-12-29 08:30:50|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1640766660000|2021-12-29 08:31:00|550.51|548.91|550.63|549.03|550.63|549.03|550.39|548.79|0
1640766670000|2021-12-29 08:31:10|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1640766680000|2021-12-29 08:31:20|550.51|548.91|550.63|549.03|550.63|549.03|550.39|548.79|0
1640766690000|2021-12-29 08:31:30|550.87|549.27|550.87|549.27|550.87|549.27|550.87|549.27|0
1640766700000|2021-12-29 08:31:40|551.11|549.51|551.35|549.75|551.35|549.75|551.11|549.51|0
1640766710000|2021-12-29 08:31:50|551.6|550|551.6|550|551.6|550|551.6|550|0
1640766720000|2021-12-29 08:32:00|551.35|549.75|551.35|549.75|551.6|550|551.35|549.75|0
1640766730000|2021-12-29 08:32:10|551.23|549.63|551.35|549.75|551.35|549.75|551.23|549.63|0
1640766740000|2021-12-29 08:32:20|551.6|550|551.6|550|551.6|550|551.6|550|0
1640766760000|2021-12-29 08:32:40|551.84|550.24|551.84|550.24|551.84|550.24|551.71|550.11|0
1640766770000|2021-12-29 08:32:50|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640766780000|2021-12-29 08:33:00|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640766790000|2021-12-29 08:33:10|551.95|550.35|552.08|550.48|552.08|550.48|551.95|550.35|0
1640766810000|2021-12-29 08:33:30|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640766830000|2021-12-29 08:33:50|552.08|550.48|552.32|550.72|552.32|550.72|552.08|550.48|0
1640766840000|2021-12-29 08:34:00|552.56|550.96|552.56|550.96|552.8|551.2|552.56|550.96|0
1640766850000|2021-12-29 08:34:10|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640766870000|2021-12-29 08:34:30|552.08|550.48|551.95|550.35|552.08|550.48|551.84|550.24|0
1640766880000|2021-12-29 08:34:40|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640766890000|2021-12-29 08:34:50|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640766900000|2021-12-29 08:35:00|552.56|550.96|552.32|550.72|552.56|550.96|552.32|550.72|0
1640766920000|2021-12-29 08:35:20|552.43|550.83|552.32|550.72|552.43|550.83|552.32|550.72|0
1640766960000|2021-12-29 08:36:00|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640766970000|2021-12-29 08:36:10|552.32|550.72|552.19|550.59|552.32|550.72|552.08|550.48|0
1640766980000|2021-12-29 08:36:20|552.32|550.72|552.19|550.59|552.32|550.72|552.19|550.59|0
1640766990000|2021-12-29 08:36:30|552.32|550.72|552.08|550.48|552.32|550.72|552.08|550.48|0
1640767000000|2021-12-29 08:36:40|552.19|550.59|552.19|550.59|552.32|550.72|552.19|550.59|0
1640767010000|2021-12-29 08:36:50|552.32|550.72|552.32|550.72|552.43|550.83|552.32|550.72|0
1640767020000|2021-12-29 08:37:00|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640767030000|2021-12-29 08:37:10|552.32|550.72|552.19|550.59|552.32|550.72|552.19|550.59|0
1640767040000|2021-12-29 08:37:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640767060000|2021-12-29 08:37:40|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640767070000|2021-12-29 08:37:50|552.19|550.59|552.32|550.72|552.32|550.72|552.19|550.59|0
1640767090000|2021-12-29 08:38:10|552.19|550.59|552.32|550.72|552.32|550.72|552.08|550.48|0
1640767100000|2021-12-29 08:38:20|552.08|550.48|552.43|550.83|552.43|550.83|552.08|550.48|0
1640767110000|2021-12-29 08:38:30|552.32|550.72|552.43|550.83|552.56|550.96|552.32|550.72|0
1640767120000|2021-12-29 08:38:40|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640767130000|2021-12-29 08:38:50|552.43|550.83|552.56|550.96|552.56|550.96|552.43|550.83|0
1640767140000|2021-12-29 08:39:00|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640767150000|2021-12-29 08:39:10|552.56|550.96|552.56|550.96|552.56|550.96|552.56|550.96|0
1640767160000|2021-12-29 08:39:20|552.43|550.83|552.8|551.2|552.8|551.2|552.43|550.83|0
1640767190000|2021-12-29 08:39:50|552.67|551.07|552.67|551.07|552.67|551.07|552.67|551.07|0
1640767200000|2021-12-29 08:40:00|552.8|551.2|552.56|550.96|552.8|551.2|552.56|550.96|0
1640767220000|2021-12-29 08:40:20|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767230000|2021-12-29 08:40:30|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640767260000|2021-12-29 08:41:00|552.56|550.96|552.56|550.96|552.56|550.96|552.56|550.96|0
1640767270000|2021-12-29 08:41:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767280000|2021-12-29 08:41:20|552.56|550.96|552.56|550.96|552.56|550.96|552.32|550.72|0
1640767290000|2021-12-29 08:41:30|552.43|550.83|552.56|550.96|552.56|550.96|552.32|550.72|0
1640767300000|2021-12-29 08:41:40|552.43|550.83|552.56|550.96|552.56|550.96|552.43|550.83|0
1640767320000|2021-12-29 08:42:00|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767330000|2021-12-29 08:42:10|552.67|551.07|552.67|551.07|552.67|551.07|552.67|551.07|0
1640767340000|2021-12-29 08:42:20|552.56|550.96|552.32|550.72|552.56|550.96|552.32|550.72|0
1640767350000|2021-12-29 08:42:30|552.56|550.96|552.56|550.96|552.56|550.96|552.56|550.96|0
1640767380000|2021-12-29 08:43:00|552.8|551.2|552.8|551.2|552.8|551.2|552.56|550.96|0
1640767440000|2021-12-29 08:44:00|552.56|550.96|552.8|551.2|552.8|551.2|552.56|550.96|0
1640767450000|2021-12-29 08:44:10|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767510000|2021-12-29 08:45:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767530000|2021-12-29 08:45:30|552.91|551.31|552.8|551.2|553.04|551.44|552.8|551.2|0
1640767540000|2021-12-29 08:45:40|552.67|551.07|552.67|551.07|552.67|551.07|552.67|551.07|0
1640767550000|2021-12-29 08:45:50|552.8|551.2|552.56|550.96|552.8|551.2|552.56|550.96|0
1640767560000|2021-12-29 08:46:00|552.67|551.07|552.56|550.96|552.8|551.2|552.56|550.96|0
1640767570000|2021-12-29 08:46:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767580000|2021-12-29 08:46:20|552.56|550.96|552.8|551.2|552.8|551.2|552.56|550.96|0
1640767590000|2021-12-29 08:46:30|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767600000|2021-12-29 08:46:40|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640767610000|2021-12-29 08:46:50|553.04|551.44|553.28|551.68|553.28|551.68|553.04|551.44|0
1640767660000|2021-12-29 08:47:40|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767670000|2021-12-29 08:47:50|553.28|551.68|553.04|551.44|553.28|551.68|553.04|551.44|0
1640767680000|2021-12-29 08:48:00|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640767690000|2021-12-29 08:48:10|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767700000|2021-12-29 08:48:20|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640767730000|2021-12-29 08:48:50|553.52|551.92|553.52|551.92|553.52|551.92|553.52|551.92|0
1640767740000|2021-12-29 08:49:00|553.28|551.68|553.04|551.44|553.28|551.68|553.04|551.44|0
1640767750000|2021-12-29 08:49:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767760000|2021-12-29 08:49:20|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767770000|2021-12-29 08:49:30|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640767790000|2021-12-29 08:49:50|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640767840000|2021-12-29 08:50:40|552.79|551.19|552.79|551.19|552.79|551.19|552.79|551.19|0
1640767850000|2021-12-29 08:50:50|552.91|551.31|552.79|551.19|552.91|551.31|552.79|551.19|0
1640767860000|2021-12-29 08:51:00|552.91|551.31|553.04|551.44|553.04|551.44|552.91|551.31|0
1640767870000|2021-12-29 08:51:10|552.79|551.19|552.91|551.31|552.91|551.31|552.79|551.19|0
1640767880000|2021-12-29 08:51:20|552.79|551.19|553.04|551.44|553.04|551.44|552.79|551.19|0
1640767890000|2021-12-29 08:51:30|552.91|551.31|553.04|551.44|553.04|551.44|552.91|551.31|0
1640767910000|2021-12-29 08:51:50|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640767920000|2021-12-29 08:52:00|553.15|551.55|553.04|551.44|553.15|551.55|553.04|551.44|0
1640767930000|2021-12-29 08:52:10|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640767980000|2021-12-29 08:53:00|553.15|551.55|553.15|551.55|553.15|551.55|553.15|551.55|0
1640767990000|2021-12-29 08:53:10|553.04|551.44|552.79|551.19|553.04|551.44|552.79|551.19|0
1640768000000|2021-12-29 08:53:20|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640768010000|2021-12-29 08:53:30|552.07|550.47|552.07|550.47|552.07|550.47|551.83|550.23|0
1640768020000|2021-12-29 08:53:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640768030000|2021-12-29 08:53:50|552.07|550.47|551.83|550.23|552.07|550.47|551.7|550.1|0
1640768050000|2021-12-29 08:54:10|551.7|550.1|551.83|550.23|551.83|550.23|551.7|550.1|0
1640768060000|2021-12-29 08:54:20|551.7|550.1|551.83|550.23|551.83|550.23|551.7|550.1|0
1640768070000|2021-12-29 08:54:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640768080000|2021-12-29 08:54:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640768100000|2021-12-29 08:55:00|551.59|549.99|551.7|550.1|551.7|550.1|551.59|549.99|0
1640768110000|2021-12-29 08:55:10|551.83|550.23|552.07|550.47|552.07|550.47|551.83|550.23|0
1640768140000|2021-12-29 08:55:40|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640768160000|2021-12-29 08:56:00|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640768170000|2021-12-29 08:56:10|552.91|551.31|552.67|551.07|552.91|551.31|552.67|551.07|0
1640768180000|2021-12-29 08:56:20|552.55|550.95|552.67|551.07|552.79|551.19|552.55|550.95|0
1640768190000|2021-12-29 08:56:30|552.79|551.19|552.79|551.19|552.79|551.19|552.79|551.19|0
1640768200000|2021-12-29 08:56:40|552.67|551.07|552.55|550.95|552.67|551.07|552.55|550.95|0
1640768220000|2021-12-29 08:57:00|552.31|550.71|552.55|550.95|552.55|550.95|552.31|550.71|0
1640768230000|2021-12-29 08:57:10|552.43|550.83|552.55|550.95|552.55|550.95|552.43|550.83|0
1640768240000|2021-12-29 08:57:20|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640768250000|2021-12-29 08:57:30|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640768260000|2021-12-29 08:57:40|552.31|550.71|552.43|550.83|552.43|550.83|552.31|550.71|0
1640768270000|2021-12-29 08:57:50|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640768280000|2021-12-29 08:58:00|552.07|550.47|552.07|550.47|552.07|550.47|552.07|550.47|0
1640768290000|2021-12-29 08:58:10|552.18|550.58|552.18|550.58|552.31|550.71|552.18|550.58|0
1640768300000|2021-12-29 08:58:20|552.31|550.71|552.07|550.47|552.31|550.71|552.07|550.47|0
1640768310000|2021-12-29 08:58:30|551.83|550.23|551.83|550.23|552.07|550.47|551.83|550.23|0
1640768320000|2021-12-29 08:58:40|551.94|550.34|551.83|550.23|551.94|550.34|551.83|550.23|0
1640768340000|2021-12-29 08:59:00|552.07|550.47|551.83|550.23|552.07|550.47|551.83|550.23|0
1640768360000|2021-12-29 08:59:20|551.7|550.1|551.34|549.74|551.7|550.1|551.34|549.74|0
1640768370000|2021-12-29 08:59:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640768390000|2021-12-29 08:59:50|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640768400000|2021-12-29 09:00:00|551.59|549.99|551.59|549.99|551.83|550.23|551.59|549.99|0
1640768410000|2021-12-29 09:00:10|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640768420000|2021-12-29 09:00:20|552.07|550.47|551.83|550.23|552.07|550.47|551.83|550.23|0
1640768440000|2021-12-29 09:00:40|551.58|549.98|551.58|549.98|551.83|550.23|551.58|549.98|0
1640768450000|2021-12-29 09:00:50|551.83|550.23|551.83|550.23|551.83|550.23|551.7|550.1|0
1640768460000|2021-12-29 09:01:00|552.07|550.47|552.07|550.47|552.07|550.47|552.07|550.47|0
1640768470000|2021-12-29 09:01:10|552.31|550.71|552.79|551.19|552.79|551.19|552.31|550.71|0
1640768510000|2021-12-29 09:01:50|552.67|551.07|552.67|551.07|552.67|551.07|552.55|550.95|0
1640768520000|2021-12-29 09:02:00|552.79|551.19|553.27|551.67|553.27|551.67|552.79|551.19|0
1640768530000|2021-12-29 09:02:10|553.03|551.43|553.03|551.43|553.27|551.67|553.03|551.43|0
1640768540000|2021-12-29 09:02:20|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640768550000|2021-12-29 09:02:30|553.03|551.43|553.15|551.55|553.15|551.55|553.03|551.43|0
1640768560000|2021-12-29 09:02:40|553.03|551.43|553.15|551.55|553.27|551.67|553.03|551.43|0
1640768570000|2021-12-29 09:02:50|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640768610000|2021-12-29 09:03:30|553.03|551.43|553.27|551.67|553.27|551.67|553.03|551.43|0
1640768620000|2021-12-29 09:03:40|553.51|551.91|553.51|551.91|553.51|551.91|553.51|551.91|0
1640768650000|2021-12-29 09:04:10|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640768660000|2021-12-29 09:04:20|553.03|551.43|553.03|551.43|553.03|551.43|553.03|551.43|0
1640768670000|2021-12-29 09:04:30|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640768700000|2021-12-29 09:05:00|553.51|551.91|553.39|551.79|553.51|551.91|553.39|551.79|0
1640768720000|2021-12-29 09:05:20|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640768730000|2021-12-29 09:05:30|553.03|551.43|553.15|551.55|553.15|551.55|553.03|551.43|0
1640768740000|2021-12-29 09:05:40|553.03|551.43|553.03|551.43|553.03|551.43|553.03|551.43|0
1640768750000|2021-12-29 09:05:50|552.9|551.3|552.9|551.3|553.03|551.43|552.9|551.3|0
1640768760000|2021-12-29 09:06:00|553.03|551.43|552.79|551.19|553.03|551.43|552.79|551.19|0
1640768770000|2021-12-29 09:06:10|552.55|550.95|552.79|551.19|552.79|551.19|552.55|550.95|0
1640768780000|2021-12-29 09:06:20|552.55|550.95|552.55|550.95|552.55|550.95|552.31|550.71|0
1640768820000|2021-12-29 09:07:00|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640768850000|2021-12-29 09:07:30|552.42|550.82|552.31|550.71|552.42|550.82|552.31|550.71|0
1640768870000|2021-12-29 09:07:50|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1640768880000|2021-12-29 09:08:00|551.94|550.34|551.82|550.22|551.94|550.34|551.58|549.98|0
1640768890000|2021-12-29 09:08:10|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640768910000|2021-12-29 09:08:30|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640768920000|2021-12-29 09:08:40|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640768930000|2021-12-29 09:08:50|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640768940000|2021-12-29 09:09:00|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640768960000|2021-12-29 09:09:20|551.21|549.61|551.1|549.5|551.21|549.61|551.1|549.5|0
1640768970000|2021-12-29 09:09:30|551.21|549.61|551.46|549.86|551.46|549.86|551.21|549.61|0
1640768980000|2021-12-29 09:09:40|551.58|549.98|551.34|549.74|551.58|549.98|551.34|549.74|0
1640769000000|2021-12-29 09:10:00|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1640769010000|2021-12-29 09:10:10|551.34|549.74|551.46|549.86|551.46|549.86|551.34|549.74|0
1640769020000|2021-12-29 09:10:20|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640769050000|2021-12-29 09:10:50|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640769060000|2021-12-29 09:11:00|551.21|549.61|551.34|549.74|551.34|549.74|551.21|549.61|0
1640769070000|2021-12-29 09:11:10|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640769080000|2021-12-29 09:11:20|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640769090000|2021-12-29 09:11:30|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640769100000|2021-12-29 09:11:40|551.82|550.22|552.06|550.46|552.06|550.46|551.82|550.22|0
1640769130000|2021-12-29 09:12:10|551.82|550.22|552.06|550.46|552.06|550.46|551.82|550.22|0
1640769160000|2021-12-29 09:12:40|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640769180000|2021-12-29 09:13:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640769190000|2021-12-29 09:13:10|551.82|550.22|551.94|550.34|551.94|550.34|551.82|550.22|0
1640769200000|2021-12-29 09:13:20|551.82|550.22|551.58|549.98|551.82|550.22|551.58|549.98|0
1640769230000|2021-12-29 09:13:50|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640769240000|2021-12-29 09:14:00|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640769250000|2021-12-29 09:14:10|551.21|549.61|551.1|549.5|551.21|549.61|551.1|549.5|0
1640769260000|2021-12-29 09:14:20|551.34|549.74|551.1|549.5|551.34|549.74|551.1|549.5|0
1640769300000|2021-12-29 09:15:00|550.86|549.26|550.61|549.01|550.86|549.26|550.61|549.01|0
1640769310000|2021-12-29 09:15:10|550.86|549.26|551.1|549.5|551.1|549.5|550.86|549.26|0
1640769320000|2021-12-29 09:15:20|550.97|549.37|551.1|549.5|551.1|549.5|550.86|549.26|0
1640769340000|2021-12-29 09:15:40|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640769350000|2021-12-29 09:15:50|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640769360000|2021-12-29 09:16:00|550.97|549.37|550.97|549.37|550.97|549.37|550.86|549.26|0
1640769370000|2021-12-29 09:16:10|550.86|549.26|550.97|549.37|550.97|549.37|550.86|549.26|0
1640769380000|2021-12-29 09:16:20|550.86|549.26|551.1|549.5|551.1|549.5|550.86|549.26|0
1640769390000|2021-12-29 09:16:30|550.86|549.26|551.1|549.5|551.1|549.5|550.86|549.26|0
1640769400000|2021-12-29 09:16:40|550.97|549.37|551.1|549.5|551.1|549.5|550.97|549.37|0
1640769420000|2021-12-29 09:17:00|550.97|549.37|550.85|549.25|551.1|549.5|550.85|549.25|0
1640769440000|2021-12-29 09:17:20|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640769450000|2021-12-29 09:17:30|550.85|549.25|551.1|549.5|551.1|549.5|550.85|549.25|0
1640769470000|2021-12-29 09:17:50|550.85|549.25|551.1|549.5|551.1|549.5|550.85|549.25|0
1640769480000|2021-12-29 09:18:00|550.97|549.37|550.85|549.25|550.97|549.37|550.85|549.25|0
1640769500000|2021-12-29 09:18:20|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640769510000|2021-12-29 09:18:30|550.85|549.25|550.85|549.25|550.85|549.25|550.85|549.25|0
1640769530000|2021-12-29 09:18:50|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640769540000|2021-12-29 09:19:00|550.85|549.25|550.85|549.25|550.85|549.25|550.85|549.25|0
1640769560000|2021-12-29 09:19:20|550.61|549.01|550.61|549.01|550.61|549.01|550.61|549.01|0
1640769570000|2021-12-29 09:19:30|550.73|549.13|550.73|549.13|550.73|549.13|550.73|549.13|0
1640769580000|2021-12-29 09:19:40|550.85|549.25|550.85|549.25|550.85|549.25|550.85|549.25|0
1640769600000|2021-12-29 09:20:00|550.73|549.13|550.13|548.53|550.73|549.13|550.13|548.53|0
1640769610000|2021-12-29 09:20:10|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640769630000|2021-12-29 09:20:30|550.61|549.01|550.61|549.01|550.61|549.01|550.61|549.01|0
1640769640000|2021-12-29 09:20:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640769650000|2021-12-29 09:20:50|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640769660000|2021-12-29 09:21:00|550.37|548.77|550.25|548.65|550.37|548.77|550.13|548.53|0
1640769670000|2021-12-29 09:21:10|550.37|548.77|550.37|548.77|550.37|548.77|550.25|548.65|0
1640769690000|2021-12-29 09:21:30|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640769700000|2021-12-29 09:21:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640769710000|2021-12-29 09:21:50|550.61|549.01|550.49|548.89|550.61|549.01|550.49|548.89|0
1640769720000|2021-12-29 09:22:00|550.61|549.01|550.37|548.77|550.61|549.01|550.37|548.77|0
1640769740000|2021-12-29 09:22:20|550.25|548.65|550.37|548.77|550.37|548.77|550.25|548.65|0
1640769760000|2021-12-29 09:22:40|550.49|548.89|550.49|548.89|550.49|548.89|550.49|548.89|0
1640769770000|2021-12-29 09:22:50|550.61|549.01|550.61|549.01|550.61|549.01|550.61|549.01|0
1640769790000|2021-12-29 09:23:10|550.73|549.13|550.85|549.25|550.85|549.25|550.73|549.13|0
1640769800000|2021-12-29 09:23:20|550.61|549.01|550.61|549.01|550.61|549.01|550.61|549.01|0
1640769810000|2021-12-29 09:23:30|550.85|549.25|550.85|549.25|550.85|549.25|550.85|549.25|0
1640769820000|2021-12-29 09:23:40|550.73|549.13|550.73|549.13|550.73|549.13|550.73|549.13|0
1640769830000|2021-12-29 09:23:50|550.61|549.01|550.61|549.01|550.85|549.25|550.61|549.01|0
1640769840000|2021-12-29 09:24:00|550.73|549.13|550.85|549.25|550.85|549.25|550.73|549.13|0
1640769860000|2021-12-29 09:24:20|550.73|549.13|550.73|549.13|550.73|549.13|550.73|549.13|0
1640769870000|2021-12-29 09:24:30|550.85|549.25|550.73|549.13|550.85|549.25|550.73|549.13|0
1640769880000|2021-12-29 09:24:40|550.85|549.25|550.73|549.13|550.85|549.25|550.61|549.01|0
1640769890000|2021-12-29 09:24:50|550.85|549.25|550.85|549.25|550.85|549.25|550.85|549.25|0
1640769900000|2021-12-29 09:25:00|550.61|549.01|550.61|549.01|550.61|549.01|550.61|549.01|0
1640769910000|2021-12-29 09:25:10|550.73|549.13|550.85|549.25|550.85|549.25|550.73|549.13|0
1640769920000|2021-12-29 09:25:20|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1640769930000|2021-12-29 09:25:30|551.09|549.49|551.09|549.49|551.09|549.49|551.09|549.49|0
1640769940000|2021-12-29 09:25:40|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1640769950000|2021-12-29 09:25:50|551.09|549.49|551.69|550.09|551.69|550.09|551.09|549.49|0
1640769960000|2021-12-29 09:26:00|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640769970000|2021-12-29 09:26:10|552.06|550.46|552.17|550.57|552.17|550.57|552.06|550.46|0
1640769980000|2021-12-29 09:26:20|552.3|550.7|552.06|550.46|552.3|550.7|552.06|550.46|0
1640769990000|2021-12-29 09:26:30|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640770000000|2021-12-29 09:26:40|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1640770010000|2021-12-29 09:26:50|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640770020000|2021-12-29 09:27:00|551.57|549.97|551.82|550.22|551.82|550.22|551.57|549.97|0
1640770030000|2021-12-29 09:27:10|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1640770040000|2021-12-29 09:27:20|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640770060000|2021-12-29 09:27:40|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1640770070000|2021-12-29 09:27:50|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1640770090000|2021-12-29 09:28:10|551.57|549.97|551.33|549.73|551.57|549.97|551.33|549.73|0
1640770100000|2021-12-29 09:28:20|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1640770140000|2021-12-29 09:29:00|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770150000|2021-12-29 09:29:10|552.3|550.7|552.3|550.7|552.3|550.7|552.3|550.7|0
1640770160000|2021-12-29 09:29:20|552.17|550.57|552.17|550.57|552.3|550.7|552.17|550.57|0
1640770170000|2021-12-29 09:29:30|552.06|550.46|552.3|550.7|552.3|550.7|552.06|550.46|0
1640770180000|2021-12-29 09:29:40|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770190000|2021-12-29 09:29:50|552.06|550.46|552.17|550.57|552.3|550.7|552.06|550.46|0
1640770200000|2021-12-29 09:30:00|552.3|550.7|552.17|550.57|552.3|550.7|552.06|550.46|0
1640770210000|2021-12-29 09:30:10|552.06|550.46|552.3|550.7|552.3|550.7|552.06|550.46|0
1640770220000|2021-12-29 09:30:20|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770230000|2021-12-29 09:30:30|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1640770240000|2021-12-29 09:30:40|552.17|550.57|552.3|550.7|552.3|550.7|552.06|550.46|0
1640770260000|2021-12-29 09:31:00|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1640770280000|2021-12-29 09:31:20|552.3|550.7|552.3|550.7|552.3|550.7|552.3|550.7|0
1640770290000|2021-12-29 09:31:30|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1640770300000|2021-12-29 09:31:40|552.3|550.7|552.06|550.46|552.3|550.7|552.06|550.46|0
1640770310000|2021-12-29 09:31:50|552.17|550.57|552.3|550.7|552.3|550.7|552.17|550.57|0
1640770320000|2021-12-29 09:32:00|552.17|550.57|552.3|550.7|552.3|550.7|552.17|550.57|0
1640770330000|2021-12-29 09:32:10|552.17|550.57|552.06|550.46|552.3|550.7|552.06|550.46|0
1640770340000|2021-12-29 09:32:20|552.54|550.94|552.54|550.94|552.54|550.94|552.54|550.94|0
1640770350000|2021-12-29 09:32:30|552.78|551.18|552.78|551.18|552.78|551.18|552.78|551.18|0
1640770360000|2021-12-29 09:32:40|552.54|550.94|552.54|550.94|552.54|550.94|552.54|550.94|0
1640770380000|2021-12-29 09:33:00|552.3|550.7|552.3|550.7|552.3|550.7|552.3|550.7|0
1640770390000|2021-12-29 09:33:10|552.41|550.81|552.41|550.81|552.54|550.94|552.3|550.7|0
1640770400000|2021-12-29 09:33:20|552.3|550.7|552.3|550.7|552.3|550.7|552.3|550.7|0
1640770420000|2021-12-29 09:33:40|552.05|550.45|552.05|550.45|552.05|550.45|552.05|550.45|0
1640770430000|2021-12-29 09:33:50|551.81|550.21|551.81|550.21|551.81|550.21|551.81|550.21|0
1640770440000|2021-12-29 09:34:00|552.05|550.45|551.81|550.21|552.05|550.45|551.81|550.21|0
1640770450000|2021-12-29 09:34:10|551.93|550.33|552.05|550.45|552.05|550.45|551.81|550.21|0
1640770480000|2021-12-29 09:34:40|551.81|550.21|552.05|550.45|552.05|550.45|551.81|550.21|0
1640770500000|2021-12-29 09:35:00|552.3|550.7|552.17|550.57|552.3|550.7|552.17|550.57|0
1640770510000|2021-12-29 09:35:10|552.3|550.7|552.3|550.7|552.3|550.7|552.3|550.7|0
1640770540000|2021-12-29 09:35:40|552.05|550.45|552.05|550.45|552.05|550.45|552.05|550.45|0
1640770550000|2021-12-29 09:35:50|552.17|550.57|552.3|550.7|552.3|550.7|552.17|550.57|0
1640770570000|2021-12-29 09:36:10|552.17|550.57|552.05|550.45|552.17|550.57|552.05|550.45|0
1640770580000|2021-12-29 09:36:20|552.3|550.7|552.05|550.45|552.3|550.7|552.05|550.45|0
1640770590000|2021-12-29 09:36:30|552.17|550.57|552.3|550.7|552.3|550.7|552.17|550.57|0
1640770600000|2021-12-29 09:36:40|552.05|550.45|552.29|550.69|552.29|550.69|552.05|550.45|0
1640770610000|2021-12-29 09:36:50|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770620000|2021-12-29 09:37:00|552.29|550.69|552.05|550.45|552.29|550.69|552.05|550.45|0
1640770640000|2021-12-29 09:37:20|552.29|550.69|552.54|550.94|552.54|550.94|552.29|550.69|0
1640770680000|2021-12-29 09:38:00|552.29|550.69|552.05|550.45|552.29|550.69|552.05|550.45|0
1640770690000|2021-12-29 09:38:10|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770700000|2021-12-29 09:38:20|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640770720000|2021-12-29 09:38:40|552.17|550.57|552.17|550.57|552.17|550.57|552.17|550.57|0
1640770730000|2021-12-29 09:38:50|552.29|550.69|552.05|550.45|552.29|550.69|552.05|550.45|0
1640770740000|2021-12-29 09:39:00|552.29|550.69|552.05|550.45|552.29|550.69|552.05|550.45|0
1640770750000|2021-12-29 09:39:10|552.29|550.69|552.29|550.69|552.29|550.69|552.05|550.45|0
1640770760000|2021-12-29 09:39:20|552.17|550.57|552.29|550.69|552.29|550.69|552.17|550.57|0
1640770770000|2021-12-29 09:39:30|552.05|550.45|552.05|550.45|552.05|550.45|552.05|550.45|0
1640770790000|2021-12-29 09:39:50|552.29|550.69|552.05|550.45|552.29|550.69|552.05|550.45|0
1640770800000|2021-12-29 09:40:00|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640770810000|2021-12-29 09:40:10|552.53|550.93|552.29|550.69|552.53|550.93|552.29|550.69|0
1640770820000|2021-12-29 09:40:20|552.41|550.81|552.41|550.81|552.41|550.81|552.41|550.81|0
1640770830000|2021-12-29 09:40:30|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640770840000|2021-12-29 09:40:40|552.41|550.81|552.53|550.93|552.53|550.93|552.29|550.69|0
1640770850000|2021-12-29 09:40:50|552.41|550.81|552.29|550.69|552.41|550.81|552.29|550.69|0
1640770860000|2021-12-29 09:41:00|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640770890000|2021-12-29 09:41:30|552.65|551.05|552.65|551.05|552.65|551.05|552.65|551.05|0
1640770900000|2021-12-29 09:41:40|552.78|551.18|552.53|550.93|552.78|551.18|552.53|550.93|0
1640770910000|2021-12-29 09:41:50|552.78|551.18|553.02|551.42|553.02|551.42|552.78|551.18|0
1640770960000|2021-12-29 09:42:40|552.89|551.29|552.89|551.29|552.89|551.29|552.89|551.29|0
1640770970000|2021-12-29 09:42:50|552.78|551.18|552.78|551.18|552.78|551.18|552.78|551.18|0
1640771000000|2021-12-29 09:43:20|553.02|551.42|552.78|551.18|553.02|551.42|552.78|551.18|0
1640771010000|2021-12-29 09:43:30|552.77|551.17|552.65|551.05|552.77|551.17|552.65|551.05|0
1640771020000|2021-12-29 09:43:40|552.77|551.17|552.77|551.17|552.77|551.17|552.65|551.05|0
1640771030000|2021-12-29 09:43:50|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771040000|2021-12-29 09:44:00|552.65|551.05|552.65|551.05|552.65|551.05|552.65|551.05|0
1640771050000|2021-12-29 09:44:10|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771060000|2021-12-29 09:44:20|552.65|551.05|552.65|551.05|552.65|551.05|552.53|550.93|0
1640771070000|2021-12-29 09:44:30|552.77|551.17|552.77|551.17|552.77|551.17|552.77|551.17|0
1640771080000|2021-12-29 09:44:40|552.53|550.93|552.65|551.05|552.65|551.05|552.53|550.93|0
1640771090000|2021-12-29 09:44:50|552.53|550.93|552.29|550.69|552.53|550.93|552.29|550.69|0
1640771120000|2021-12-29 09:45:20|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771150000|2021-12-29 09:45:50|552.41|550.81|552.29|550.69|552.41|550.81|552.29|550.69|0
1640771160000|2021-12-29 09:46:00|552.53|550.93|552.41|550.81|552.53|550.93|552.29|550.69|0
1640771170000|2021-12-29 09:46:10|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771180000|2021-12-29 09:46:20|552.05|550.45|552.29|550.69|552.29|550.69|552.05|550.45|0
1640771190000|2021-12-29 09:46:30|552.05|550.45|552.17|550.57|552.17|550.57|552.05|550.45|0
1640771200000|2021-12-29 09:46:40|552.05|550.45|552.17|550.57|552.17|550.57|552.05|550.45|0
1640771210000|2021-12-29 09:46:50|552.29|550.69|552.17|550.57|552.29|550.69|552.17|550.57|0
1640771220000|2021-12-29 09:47:00|552.29|550.69|552.17|550.57|552.29|550.69|552.17|550.57|0
1640771230000|2021-12-29 09:47:10|552.05|550.45|552.17|550.57|552.17|550.57|552.05|550.45|0
1640771240000|2021-12-29 09:47:20|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771250000|2021-12-29 09:47:30|552.41|550.81|552.41|550.81|552.41|550.81|552.41|550.81|0
1640771260000|2021-12-29 09:47:40|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771270000|2021-12-29 09:47:50|552.41|550.81|552.29|550.69|552.41|550.81|552.29|550.69|0
1640771280000|2021-12-29 09:48:00|552.41|550.81|552.41|550.81|552.41|550.81|552.41|550.81|0
1640771290000|2021-12-29 09:48:10|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771310000|2021-12-29 09:48:30|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771320000|2021-12-29 09:48:40|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771340000|2021-12-29 09:49:00|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771360000|2021-12-29 09:49:20|552.41|550.81|552.29|550.69|552.41|550.81|552.29|550.69|0
1640771380000|2021-12-29 09:49:40|552.16|550.56|552.16|550.56|552.16|550.56|552.16|550.56|0
1640771390000|2021-12-29 09:49:50|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771410000|2021-12-29 09:50:10|552.53|550.93|552.41|550.81|552.53|550.93|552.29|550.69|0
1640771420000|2021-12-29 09:50:20|552.29|550.69|552.53|550.93|552.53|550.93|552.29|550.69|0
1640771460000|2021-12-29 09:51:00|552.65|551.05|552.77|551.17|552.77|551.17|552.65|551.05|0
1640771470000|2021-12-29 09:51:10|552.65|551.05|552.53|550.93|552.65|551.05|552.53|550.93|0
1640771480000|2021-12-29 09:51:20|552.29|550.69|552.41|550.81|552.41|550.81|552.29|550.69|0
1640771490000|2021-12-29 09:51:30|552.53|550.93|552.41|550.81|552.53|550.93|552.41|550.81|0
1640771500000|2021-12-29 09:51:40|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771530000|2021-12-29 09:52:10|552.05|550.45|552.29|550.69|552.29|550.69|552.05|550.45|0
1640771540000|2021-12-29 09:52:20|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771550000|2021-12-29 09:52:30|552.16|550.56|552.05|550.45|552.16|550.56|552.05|550.45|0
1640771570000|2021-12-29 09:52:50|551.92|550.32|552.05|550.45|552.05|550.45|551.92|550.32|0
1640771580000|2021-12-29 09:53:00|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771590000|2021-12-29 09:53:10|552.05|550.45|552.05|550.45|552.05|550.45|552.05|550.45|0
1640771620000|2021-12-29 09:53:40|552.16|550.56|552.16|550.56|552.16|550.56|552.16|550.56|0
1640771630000|2021-12-29 09:53:50|552.05|550.45|552.29|550.69|552.29|550.69|552.05|550.45|0
1640771640000|2021-12-29 09:54:00|552.05|550.45|552.05|550.45|552.05|550.45|552.05|550.45|0
1640771650000|2021-12-29 09:54:10|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771710000|2021-12-29 09:55:10|552.4|550.8|552.4|550.8|552.4|550.8|552.4|550.8|0
1640771720000|2021-12-29 09:55:20|552.53|550.93|552.4|550.8|552.53|550.93|552.29|550.69|0
1640771730000|2021-12-29 09:55:30|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771740000|2021-12-29 09:55:40|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771760000|2021-12-29 09:56:00|552.29|550.69|552.4|550.8|552.4|550.8|552.29|550.69|0
1640771770000|2021-12-29 09:56:10|552.53|550.93|552.53|550.93|552.53|550.93|552.4|550.8|0
1640771780000|2021-12-29 09:56:20|552.4|550.8|552.4|550.8|552.4|550.8|552.4|550.8|0
1640771790000|2021-12-29 09:56:30|552.53|550.93|552.29|550.69|552.53|550.93|552.29|550.69|0
1640771810000|2021-12-29 09:56:50|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771820000|2021-12-29 09:57:00|552.29|550.69|552.29|550.69|552.4|550.8|552.29|550.69|0
1640771830000|2021-12-29 09:57:10|552.05|550.45|552.29|550.69|552.29|550.69|552.05|550.45|0
1640771850000|2021-12-29 09:57:30|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1640771860000|2021-12-29 09:57:40|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771870000|2021-12-29 09:57:50|552.29|550.69|552.29|550.69|552.29|550.69|552.29|550.69|0
1640771880000|2021-12-29 09:58:00|552.4|550.8|552.29|550.69|552.4|550.8|552.29|550.69|0
1640771900000|2021-12-29 09:58:20|552.4|550.8|552.29|550.69|552.4|550.8|552.29|550.69|0
1640771910000|2021-12-29 09:58:30|552.53|550.93|552.53|550.93|552.53|550.93|552.53|550.93|0
1640771920000|2021-12-29 09:58:40|552.4|550.8|552.4|550.8|552.4|550.8|552.4|550.8|0
1640771930000|2021-12-29 09:58:50|552.53|550.93|552.53|550.93|552.77|551.17|552.53|550.93|0
1640771970000|2021-12-29 09:59:30|552.77|551.17|552.77|551.17|552.77|551.17|552.77|551.17|0
1640771980000|2021-12-29 09:59:40|552.64|551.04|552.53|550.93|552.64|551.04|552.53|550.93|0
1640771990000|2021-12-29 09:59:50|552.77|551.17|552.77|551.17|552.77|551.17|552.64|551.04|0
1640772010000|2021-12-29 10:00:10|552.53|550.93|552.77|551.17|552.77|551.17|552.53|550.93|0
1640772030000|2021-12-29 10:00:30|552.53|550.93|552.53|550.93|552.64|551.04|552.53|550.93|0
1640772040000|2021-12-29 10:00:40|552.77|551.17|552.77|551.17|552.77|551.17|552.77|551.17|0
1640772080000|2021-12-29 10:01:20|553.01|551.41|553.01|551.41|553.01|551.41|553.01|551.41|0
1640772090000|2021-12-29 10:01:30|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640772120000|2021-12-29 10:02:00|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640772140000|2021-12-29 10:02:20|553.73|552.13|553.73|552.13|553.73|552.13|553.73|552.13|0
1640772170000|2021-12-29 10:02:50|553.97|552.37|553.97|552.37|553.97|552.37|553.73|552.13|0
1640772180000|2021-12-29 10:03:00|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640772200000|2021-12-29 10:03:20|554.09|552.49|553.97|552.37|554.09|552.49|553.97|552.37|0
1640772260000|2021-12-29 10:04:20|552.77|551.17|552.77|551.17|552.77|551.17|552.77|551.17|0
1640772270000|2021-12-29 10:04:30|553.01|551.41|553.01|551.41|553.01|551.41|553.01|551.41|0
1640772280000|2021-12-29 10:04:40|553.12|551.52|553.25|551.65|553.25|551.65|553.12|551.52|0
1640772310000|2021-12-29 10:05:10|553.12|551.52|553.12|551.52|553.12|551.52|553.12|551.52|0
1640772320000|2021-12-29 10:05:20|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640772350000|2021-12-29 10:05:50|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640772360000|2021-12-29 10:06:00|553.61|552.01|553.49|551.89|553.73|552.13|553.49|551.89|0
1640772370000|2021-12-29 10:06:10|553.73|552.13|553.73|552.13|553.97|552.37|553.73|552.13|0
1640772400000|2021-12-29 10:06:40|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640772410000|2021-12-29 10:06:50|553.73|552.13|553.73|552.13|553.73|552.13|553.73|552.13|0
1640772420000|2021-12-29 10:07:00|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640772430000|2021-12-29 10:07:10|553.73|552.13|553.73|552.13|553.73|552.13|553.73|552.13|0
1640772470000|2021-12-29 10:07:50|553.01|551.41|553.01|551.41|553.01|551.41|553.01|551.41|0
1640772490000|2021-12-29 10:08:10|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640772500000|2021-12-29 10:08:20|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640772520000|2021-12-29 10:08:40|553.12|551.52|553.01|551.41|553.12|551.52|552.88|551.28|0
1640772530000|2021-12-29 10:08:50|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640772550000|2021-12-29 10:09:10|552.88|551.28|552.88|551.28|552.88|551.28|552.88|551.28|0
1640772560000|2021-12-29 10:09:20|552.77|551.17|552.77|551.17|552.77|551.17|552.77|551.17|0
1640772570000|2021-12-29 10:09:30|552.52|550.92|552.28|550.68|552.52|550.92|552.28|550.68|0
1640772590000|2021-12-29 10:09:50|552.04|550.44|552.28|550.68|552.28|550.68|552.04|550.44|0
1640772600000|2021-12-29 10:10:00|552.04|550.44|552.28|550.68|552.28|550.68|552.04|550.44|0
1640772670000|2021-12-29 10:11:10|552.16|550.56|552.16|550.56|552.16|550.56|552.16|550.56|0
1640772680000|2021-12-29 10:11:20|552.04|550.44|552.28|550.68|552.28|550.68|552.04|550.44|0
1640772750000|2021-12-29 10:12:30|552.04|550.44|552.28|550.68|552.28|550.68|552.04|550.44|0
1640772780000|2021-12-29 10:13:00|552.16|550.56|552.04|550.44|552.16|550.56|552.04|550.44|0
1640772790000|2021-12-29 10:13:10|552.16|550.56|552.16|550.56|552.16|550.56|552.16|550.56|0
1640772800000|2021-12-29 10:13:20|552.28|550.68|552.16|550.56|552.28|550.68|552.04|550.44|0
1640772810000|2021-12-29 10:13:30|552.28|550.68|552.28|550.68|552.28|550.68|552.28|550.68|0
1640772830000|2021-12-29 10:13:50|552.04|550.44|552.04|550.44|552.04|550.44|552.04|550.44|0
1640772850000|2021-12-29 10:14:10|551.56|549.96|551.56|549.96|551.56|549.96|551.56|549.96|0
1640772860000|2021-12-29 10:14:20|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1640772900000|2021-12-29 10:15:00|551.67|550.07|551.8|550.2|551.8|550.2|551.67|550.07|0
1640772910000|2021-12-29 10:15:10|551.67|550.07|551.67|550.07|551.8|550.2|551.67|550.07|0
1640772920000|2021-12-29 10:15:20|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1640772950000|2021-12-29 10:15:50|552.04|550.44|552.04|550.44|552.04|550.44|552.04|550.44|0
1640772970000|2021-12-29 10:16:10|552.15|550.55|552.28|550.68|552.28|550.68|552.04|550.44|0
1640773010000|2021-12-29 10:16:50|551.91|550.31|551.91|550.31|551.91|550.31|551.91|550.31|0
1640773020000|2021-12-29 10:17:00|551.8|550.2|552.04|550.44|552.15|550.55|551.8|550.2|0
1640773050000|2021-12-29 10:17:30|552.28|550.68|552.28|550.68|552.28|550.68|552.28|550.68|0
1640773080000|2021-12-29 10:18:00|552.15|550.55|552.28|550.68|552.28|550.68|552.15|550.55|0
1640773100000|2021-12-29 10:18:20|552.15|550.55|551.56|549.96|552.15|550.55|551.56|549.96|0
1640773110000|2021-12-29 10:18:30|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640773150000|2021-12-29 10:19:10|551.07|549.47|551.31|549.71|551.31|549.71|551.07|549.47|0
1640773160000|2021-12-29 10:19:20|551.56|549.96|551.56|549.96|551.56|549.96|551.56|549.96|0
1640773170000|2021-12-29 10:19:30|551.31|549.71|551.19|549.59|551.31|549.71|551.19|549.59|0
1640773180000|2021-12-29 10:19:40|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773200000|2021-12-29 10:20:00|551.8|550.2|551.91|550.31|551.91|550.31|551.55|549.95|0
1640773210000|2021-12-29 10:20:10|552.04|550.44|552.04|550.44|552.04|550.44|551.8|550.2|0
1640773230000|2021-12-29 10:20:30|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1640773240000|2021-12-29 10:20:40|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773250000|2021-12-29 10:20:50|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640773260000|2021-12-29 10:21:00|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773270000|2021-12-29 10:21:10|551.31|549.71|551.67|550.07|551.67|550.07|551.31|549.71|0
1640773280000|2021-12-29 10:21:20|551.55|549.95|551.8|550.2|551.8|550.2|551.55|549.95|0
1640773290000|2021-12-29 10:21:30|551.67|550.07|551.55|549.95|551.67|550.07|551.55|549.95|0
1640773340000|2021-12-29 10:22:20|551.43|549.83|551.43|549.83|551.43|549.83|551.43|549.83|0
1640773350000|2021-12-29 10:22:30|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773420000|2021-12-29 10:23:40|551.43|549.83|551.43|549.83|551.43|549.83|551.31|549.71|0
1640773430000|2021-12-29 10:23:50|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773440000|2021-12-29 10:24:00|551.43|549.83|551.43|549.83|551.43|549.83|551.31|549.71|0
1640773450000|2021-12-29 10:24:10|551.55|549.95|551.55|549.95|551.55|549.95|551.31|549.71|0
1640773460000|2021-12-29 10:24:20|550.59|548.99|550.59|548.99|550.59|548.99|550.59|548.99|0
1640773470000|2021-12-29 10:24:30|550.83|549.23|550.83|549.23|550.83|549.23|550.83|549.23|0
1640773490000|2021-12-29 10:24:50|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1640773500000|2021-12-29 10:25:00|550.95|549.35|551.07|549.47|551.07|549.47|550.95|549.35|0
1640773510000|2021-12-29 10:25:10|550.83|549.23|550.83|549.23|550.83|549.23|550.83|549.23|0
1640773520000|2021-12-29 10:25:20|551.07|549.47|551.31|549.71|551.31|549.71|551.07|549.47|0
1640773540000|2021-12-29 10:25:40|551.07|549.47|551.55|549.95|551.55|549.95|551.07|549.47|0
1640773570000|2021-12-29 10:26:10|551.79|550.19|551.79|550.19|551.79|550.19|551.79|550.19|0
1640773580000|2021-12-29 10:26:20|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773650000|2021-12-29 10:27:30|551.79|550.19|551.55|549.95|551.79|550.19|551.55|549.95|0
1640773680000|2021-12-29 10:28:00|551.79|550.19|551.79|550.19|551.79|550.19|551.79|550.19|0
1640773690000|2021-12-29 10:28:10|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773710000|2021-12-29 10:28:30|551.67|550.07|551.67|550.07|551.67|550.07|551.67|550.07|0
1640773720000|2021-12-29 10:28:40|551.55|549.95|551.79|550.19|551.79|550.19|551.55|549.95|0
1640773740000|2021-12-29 10:29:00|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773800000|2021-12-29 10:30:00|551.43|549.83|551.31|549.71|551.43|549.83|551.31|549.71|0
1640773810000|2021-12-29 10:30:10|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773820000|2021-12-29 10:30:20|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640773830000|2021-12-29 10:30:30|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1640773850000|2021-12-29 10:30:50|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640773860000|2021-12-29 10:31:00|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640773880000|2021-12-29 10:31:20|551.18|549.58|551.18|549.58|551.18|549.58|551.18|549.58|0
1640773890000|2021-12-29 10:31:30|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1640773900000|2021-12-29 10:31:40|551.31|549.71|551.07|549.47|551.31|549.71|551.07|549.47|0
1640773910000|2021-12-29 10:31:50|551.18|549.58|551.31|549.71|551.31|549.71|551.07|549.47|0
1640773970000|2021-12-29 10:32:50|551.55|549.95|551.42|549.82|551.55|549.95|551.42|549.82|0
1640773980000|2021-12-29 10:33:00|551.31|549.71|551.55|549.95|551.55|549.95|551.31|549.71|0
1640774010000|2021-12-29 10:33:30|551.42|549.82|551.42|549.82|551.42|549.82|551.42|549.82|0
1640774020000|2021-12-29 10:33:40|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640774030000|2021-12-29 10:33:50|551.42|549.82|551.55|549.95|551.55|549.95|551.42|549.82|0
1640774040000|2021-12-29 10:34:00|551.42|549.82|551.42|549.82|551.42|549.82|551.42|549.82|0
1640774050000|2021-12-29 10:34:10|551.55|549.95|551.42|549.82|551.55|549.95|551.42|549.82|0
1640774060000|2021-12-29 10:34:20|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774070000|2021-12-29 10:34:30|551.42|549.82|551.42|549.82|551.42|549.82|551.42|549.82|0
1640774080000|2021-12-29 10:34:40|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774160000|2021-12-29 10:36:00|551.18|549.58|551.31|549.71|551.31|549.71|551.18|549.58|0
1640774200000|2021-12-29 10:36:40|551.07|549.47|551.18|549.58|551.18|549.58|551.07|549.47|0
1640774210000|2021-12-29 10:36:50|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1640774220000|2021-12-29 10:37:00|550.82|549.22|550.94|549.34|550.94|549.34|550.82|549.22|0
1640774230000|2021-12-29 10:37:10|551.07|549.47|550.82|549.22|551.07|549.47|550.82|549.22|0
1640774330000|2021-12-29 10:38:50|550.58|548.98|550.58|548.98|550.58|548.98|550.58|548.98|0
1640774340000|2021-12-29 10:39:00|550.7|549.1|550.7|549.1|550.82|549.22|550.7|549.1|0
1640774350000|2021-12-29 10:39:10|550.58|548.98|550.82|549.22|550.82|549.22|550.58|548.98|0
1640774400000|2021-12-29 10:40:00|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774410000|2021-12-29 10:40:10|551.06|549.46|551.31|549.71|551.31|549.71|551.06|549.46|0
1640774420000|2021-12-29 10:40:20|551.55|549.95|551.79|550.19|551.79|550.19|551.31|549.71|0
1640774430000|2021-12-29 10:40:30|551.66|550.06|551.55|549.95|551.66|550.06|551.55|549.95|0
1640774440000|2021-12-29 10:40:40|551.79|550.19|551.55|549.95|551.79|550.19|551.55|549.95|0
1640774450000|2021-12-29 10:40:50|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774460000|2021-12-29 10:41:00|551.55|549.95|551.55|549.95|551.55|549.95|551.31|549.71|0
1640774470000|2021-12-29 10:41:10|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774490000|2021-12-29 10:41:30|551.06|549.46|551.31|549.71|551.31|549.71|551.06|549.46|0
1640774510000|2021-12-29 10:41:50|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1640774520000|2021-12-29 10:42:00|551.31|549.71|551.42|549.82|551.55|549.95|551.31|549.71|0
1640774530000|2021-12-29 10:42:10|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1640774550000|2021-12-29 10:42:30|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1640774580000|2021-12-29 10:43:00|551.3|549.7|551.3|549.7|551.3|549.7|551.3|549.7|0
1640774620000|2021-12-29 10:43:40|551.42|549.82|551.3|549.7|551.55|549.95|551.3|549.7|0
1640774630000|2021-12-29 10:43:50|551.42|549.82|551.42|549.82|551.42|549.82|551.42|549.82|0
1640774640000|2021-12-29 10:44:00|551.3|549.7|551.55|549.95|551.55|549.95|551.3|549.7|0
1640774660000|2021-12-29 10:44:20|551.3|549.7|551.3|549.7|551.3|549.7|551.3|549.7|0
1640774680000|2021-12-29 10:44:40|551.55|549.95|551.55|549.95|551.55|549.95|551.42|549.82|0
1640774770000|2021-12-29 10:46:10|551.54|549.94|552.27|550.67|552.27|550.67|551.54|549.94|0
1640774810000|2021-12-29 10:46:50|552.51|550.91|552.27|550.67|552.51|550.91|552.27|550.67|0
1640774830000|2021-12-29 10:47:10|552.03|550.43|552.03|550.43|552.03|550.43|552.03|550.43|0
1640774860000|2021-12-29 10:47:40|551.79|550.19|552.03|550.43|552.03|550.43|551.79|550.19|0
1640774880000|2021-12-29 10:48:00|552.14|550.54|552.03|550.43|552.14|550.54|552.03|550.43|0
1640774890000|2021-12-29 10:48:10|551.79|550.19|551.79|550.19|551.79|550.19|551.79|550.19|0
1640774910000|2021-12-29 10:48:30|551.66|550.06|551.79|550.19|551.79|550.19|551.54|549.94|0
1640774930000|2021-12-29 10:48:50|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640774940000|2021-12-29 10:49:00|551.66|550.06|551.79|550.19|551.79|550.19|551.66|550.06|0
1640774960000|2021-12-29 10:49:20|552.03|550.43|552.03|550.43|552.03|550.43|552.03|550.43|0
1640774990000|2021-12-29 10:49:50|551.9|550.3|551.9|550.3|551.9|550.3|551.9|550.3|0
1640775000000|2021-12-29 10:50:00|552.03|550.43|551.78|550.18|552.03|550.43|551.78|550.18|0
1640775010000|2021-12-29 10:50:10|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640775040000|2021-12-29 10:50:40|551.42|549.82|551.42|549.82|551.42|549.82|551.42|549.82|0
1640775050000|2021-12-29 10:50:50|551.3|549.7|551.42|549.82|551.42|549.82|551.3|549.7|0
1640775060000|2021-12-29 10:51:00|551.3|549.7|551.54|549.94|551.54|549.94|551.3|549.7|0
1640775070000|2021-12-29 10:51:10|551.3|549.7|551.3|549.7|551.3|549.7|551.3|549.7|0
1640775110000|2021-12-29 10:51:50|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640775120000|2021-12-29 10:52:00|551.42|549.82|551.3|549.7|551.42|549.82|551.3|549.7|0
1640775130000|2021-12-29 10:52:10|551.06|549.46|550.82|549.22|551.06|549.46|550.82|549.22|0
1640775140000|2021-12-29 10:52:20|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1640775150000|2021-12-29 10:52:30|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1640775190000|2021-12-29 10:53:10|550.69|549.09|550.58|548.98|550.69|549.09|550.58|548.98|0
1640775200000|2021-12-29 10:53:20|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1640775210000|2021-12-29 10:53:30|550.58|548.98|550.82|549.22|550.82|549.22|550.58|548.98|0
1640775230000|2021-12-29 10:53:50|550.58|548.98|550.34|548.74|550.58|548.98|550.34|548.74|0
1640775240000|2021-12-29 10:54:00|550.21|548.61|550.09|548.49|550.21|548.61|550.09|548.49|0
1640775250000|2021-12-29 10:54:10|549.61|548.01|549.37|547.77|549.61|548.01|549.37|547.77|0
1640775260000|2021-12-29 10:54:20|549.61|548.01|549.37|547.77|549.61|548.01|549.37|547.77|0
1640775270000|2021-12-29 10:54:30|549.49|547.89|549.61|548.01|549.61|548.01|549.49|547.89|0
1640775280000|2021-12-29 10:54:40|549.85|548.25|549.85|548.25|549.85|548.25|549.85|548.25|0
1640775290000|2021-12-29 10:54:50|549.73|548.13|549.61|548.01|549.73|548.13|549.61|548.01|0
1640775300000|2021-12-29 10:55:00|549.73|548.13|549.85|548.25|549.85|548.25|549.73|548.13|0
1640775310000|2021-12-29 10:55:10|550.09|548.49|550.09|548.49|550.09|548.49|550.09|548.49|0
1640775320000|2021-12-29 10:55:20|549.85|548.25|550.09|548.49|550.09|548.49|549.85|548.25|0
1640775330000|2021-12-29 10:55:30|549.85|548.25|549.85|548.25|549.85|548.25|549.73|548.13|0
1640775340000|2021-12-29 10:55:40|549.97|548.37|549.97|548.37|549.97|548.37|549.97|548.37|0
1640775350000|2021-12-29 10:55:50|550.09|548.49|549.85|548.25|550.09|548.49|549.85|548.25|0
1640775360000|2021-12-29 10:56:00|549.73|548.13|549.85|548.25|549.85|548.25|549.73|548.13|0
1640775400000|2021-12-29 10:56:40|550.09|548.49|550.09|548.49|550.09|548.49|550.09|548.49|0
1640775430000|2021-12-29 10:57:10|550.21|548.61|550.33|548.73|550.33|548.73|550.21|548.61|0
1640775480000|2021-12-29 10:58:00|550.58|548.98|550.82|549.22|551.06|549.46|550.58|548.98|0
1640775490000|2021-12-29 10:58:10|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1640775500000|2021-12-29 10:58:20|550.82|549.22|550.82|549.22|550.82|549.22|550.58|548.98|0
1640775520000|2021-12-29 10:58:40|551.06|549.46|551.3|549.7|551.3|549.7|551.06|549.46|0
1640775540000|2021-12-29 10:59:00|551.06|549.46|551.06|549.46|551.06|549.46|550.93|549.33|0
1640775550000|2021-12-29 10:59:10|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1640775560000|2021-12-29 10:59:20|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1640775600000|2021-12-29 11:00:00|549.61|548.01|549.37|547.77|549.61|548.01|549.37|547.77|0
1640775610000|2021-12-29 11:00:10|549.13|547.53|549.37|547.77|549.37|547.77|549.13|547.53|0
1640775620000|2021-12-29 11:00:20|549.61|548.01|549.85|548.25|549.85|548.25|549.61|548.01|0
1640775660000|2021-12-29 11:01:00|549.61|548.01|549.61|548.01|549.61|548.01|549.37|547.77|0
1640775690000|2021-12-29 11:01:30|549.48|547.88|549.48|547.88|549.48|547.88|549.48|547.88|0
1640775700000|2021-12-29 11:01:40|549.61|548.01|549.61|548.01|549.61|548.01|549.61|548.01|0
1640775710000|2021-12-29 11:01:50|549.37|547.77|549.13|547.53|549.37|547.77|549.13|547.53|0
1640775720000|2021-12-29 11:02:00|549.37|547.77|549.37|547.77|549.37|547.77|549.13|547.53|0
1640775730000|2021-12-29 11:02:10|549.13|547.53|549|547.4|549.13|547.53|549|547.4|0
1640775740000|2021-12-29 11:02:20|549.13|547.53|548.89|547.29|549.13|547.53|548.89|547.29|0
1640775750000|2021-12-29 11:02:30|549.13|547.53|548.89|547.29|549.13|547.53|548.89|547.29|0
1640775760000|2021-12-29 11:02:40|549|547.4|549|547.4|549|547.4|548.89|547.29|0
1640775770000|2021-12-29 11:02:50|549.13|547.53|548.76|547.16|549.13|547.53|548.76|547.16|0
1640775780000|2021-12-29 11:03:00|548.89|547.29|548.89|547.29|548.89|547.29|548.89|547.29|0
1640775790000|2021-12-29 11:03:10|548.76|547.16|549|547.4|549|547.4|548.76|547.16|0
1640775800000|2021-12-29 11:03:20|549.13|547.53|549.13|547.53|549.13|547.53|548.89|547.29|0
1640775880000|2021-12-29 11:04:40|549.37|547.77|549.13|547.53|549.37|547.77|549.13|547.53|0
1640775890000|2021-12-29 11:04:50|549.24|547.64|549.24|547.64|549.24|547.64|549.24|547.64|0
1640775900000|2021-12-29 11:05:00|549.13|547.53|549.13|547.53|549.13|547.53|548.88|547.28|0
1640775910000|2021-12-29 11:05:10|549|547.4|549|547.4|549|547.4|549|547.4|0
1640775920000|2021-12-29 11:05:20|549.13|547.53|549|547.4|549.13|547.53|549|547.4|0
1640775930000|2021-12-29 11:05:30|549.13|547.53|549.13|547.53|549.13|547.53|549|547.4|0
1640775940000|2021-12-29 11:05:40|549|547.4|549.13|547.53|549.13|547.53|549|547.4|0
1640776010000|2021-12-29 11:06:50|548.88|547.28|549.13|547.53|549.13|547.53|548.88|547.28|0
1640776020000|2021-12-29 11:07:00|548.88|547.28|548.64|547.04|549.13|547.53|548.64|547.04|0
1640776040000|2021-12-29 11:07:20|548.4|546.8|548.16|546.56|548.4|546.8|548.16|546.56|0
1640776050000|2021-12-29 11:07:30|547.92|546.32|547.92|546.32|547.92|546.32|547.92|546.32|0
1640776060000|2021-12-29 11:07:40|547.79|546.19|547.92|546.32|547.92|546.32|547.68|546.08|0
1640776070000|2021-12-29 11:07:50|548.16|546.56|548.16|546.56|548.16|546.56|548.16|546.56|0
1640776080000|2021-12-29 11:08:00|548.03|546.43|547.92|546.32|548.03|546.43|547.92|546.32|0
1640776100000|2021-12-29 11:08:20|548.16|546.56|547.92|546.32|548.16|546.56|547.92|546.32|0
1640776110000|2021-12-29 11:08:30|547.68|546.08|547.68|546.08|547.68|546.08|547.68|546.08|0
1640776140000|2021-12-29 11:09:00|547.44|545.84|547.92|546.32|547.92|546.32|547.44|545.84|0
1640776150000|2021-12-29 11:09:10|548.16|546.56|547.92|546.32|548.16|546.56|547.92|546.32|0
1640776160000|2021-12-29 11:09:20|547.68|546.08|547.68|546.08|547.68|546.08|547.68|546.08|0
1640776170000|2021-12-29 11:09:30|547.79|546.19|547.68|546.08|547.92|546.32|547.68|546.08|0
1640776190000|2021-12-29 11:09:50|547.2|545.6|547.68|546.08|547.68|546.08|547.2|545.6|0
1640776200000|2021-12-29 11:10:00|547.44|545.84|547.44|545.84|547.44|545.84|547.44|545.84|0
1640776210000|2021-12-29 11:10:10|547.68|546.08|547.68|546.08|547.68|546.08|547.68|546.08|0
1640776220000|2021-12-29 11:10:20|547.92|546.32|547.92|546.32|548.16|546.56|547.92|546.32|0
1640776230000|2021-12-29 11:10:30|548.03|546.43|547.92|546.32|548.16|546.56|547.92|546.32|0
1640776240000|2021-12-29 11:10:40|548.16|546.56|548.16|546.56|548.4|546.8|548.16|546.56|0
1640776250000|2021-12-29 11:10:50|548.4|546.8|548.4|546.8|548.4|546.8|548.4|546.8|0
1640776260000|2021-12-29 11:11:00|548.16|546.56|548.4|546.8|548.4|546.8|548.16|546.56|0
1640776270000|2021-12-29 11:11:10|548.16|546.56|548.4|546.8|548.4|546.8|548.16|546.56|0
1640776280000|2021-12-29 11:11:20|548.27|546.67|548.16|546.56|548.4|546.8|548.16|546.56|0
1640776300000|2021-12-29 11:11:40|547.92|546.32|548.16|546.56|548.16|546.56|547.92|546.32|0
1640776310000|2021-12-29 11:11:50|548.4|546.8|548.16|546.56|548.4|546.8|548.16|546.56|0
1640776320000|2021-12-29 11:12:00|548.4|546.8|548.4|546.8|548.4|546.8|548.4|546.8|0
1640776330000|2021-12-29 11:12:10|548.27|546.67|548.16|546.56|548.27|546.67|548.16|546.56|0
1640776380000|2021-12-29 11:13:00|548.03|546.43|547.92|546.32|548.03|546.43|547.92|546.32|0
1640776400000|2021-12-29 11:13:20|548.16|546.56|548.16|546.56|548.16|546.56|548.16|546.56|0
1640776430000|2021-12-29 11:13:50|547.92|546.32|547.92|546.32|547.92|546.32|547.92|546.32|0
1640776440000|2021-12-29 11:14:00|548.16|546.56|548.16|546.56|548.16|546.56|548.16|546.56|0
1640776450000|2021-12-29 11:14:10|548.4|546.8|548.4|546.8|548.4|546.8|548.4|546.8|0
1640776460000|2021-12-29 11:14:20|548.64|547.04|548.64|547.04|548.64|547.04|548.64|547.04|0
1640776470000|2021-12-29 11:14:30|548.4|546.8|548.16|546.56|548.4|546.8|548.16|546.56|0
1640776510000|2021-12-29 11:15:10|548.27|546.67|548.16|546.56|548.27|546.67|548.16|546.56|0
1640776520000|2021-12-29 11:15:20|547.92|546.32|547.92|546.32|547.92|546.32|547.92|546.32|0
1640776530000|2021-12-29 11:15:30|547.68|546.08|547.68|546.08|547.92|546.32|547.68|546.08|0
1640776540000|2021-12-29 11:15:40|547.19|545.59|547.43|545.83|547.43|545.83|547.19|545.59|0
1640776550000|2021-12-29 11:15:50|547.19|545.59|547.19|545.59|547.31|545.71|547.19|545.59|0
1640776560000|2021-12-29 11:16:00|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1640776570000|2021-12-29 11:16:10|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640776580000|2021-12-29 11:16:20|546.71|545.11|546.71|545.11|546.71|545.11|546.71|545.11|0
1640776590000|2021-12-29 11:16:30|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640776610000|2021-12-29 11:16:50|546.71|545.11|546.71|545.11|546.95|545.35|546.71|545.11|0
1640776630000|2021-12-29 11:17:10|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640776640000|2021-12-29 11:17:20|547.19|545.59|547.31|545.71|547.31|545.71|547.19|545.59|0
1640776650000|2021-12-29 11:17:30|547.19|545.59|547.43|545.83|547.43|545.83|547.19|545.59|0
1640776660000|2021-12-29 11:17:40|547.19|545.59|547.43|545.83|547.43|545.83|547.19|545.59|0
1640776670000|2021-12-29 11:17:50|547.31|545.71|547.43|545.83|547.43|545.83|547.31|545.71|0
1640776680000|2021-12-29 11:18:00|547.19|545.59|546.95|545.35|547.19|545.59|546.95|545.35|0
1640776700000|2021-12-29 11:18:20|547.19|545.59|546.95|545.35|547.19|545.59|546.95|545.35|0
1640776710000|2021-12-29 11:18:30|546.71|545.11|546.95|545.35|546.95|545.35|546.71|545.11|0
1640776720000|2021-12-29 11:18:40|546.83|545.23|546.95|545.35|546.95|545.35|546.83|545.23|0
1640776740000|2021-12-29 11:19:00|547.19|545.59|547.19|545.59|547.19|545.59|546.95|545.35|0
1640776750000|2021-12-29 11:19:10|547.07|545.47|547.19|545.59|547.19|545.59|546.95|545.35|0
1640776760000|2021-12-29 11:19:20|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640776800000|2021-12-29 11:20:00|546.71|545.11|546.71|545.11|546.71|545.11|546.71|545.11|0
1640776810000|2021-12-29 11:20:10|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640776820000|2021-12-29 11:20:20|546.23|544.63|546.23|544.63|546.23|544.63|546.23|544.63|0
1640776830000|2021-12-29 11:20:30|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640776840000|2021-12-29 11:20:40|546.34|544.74|546.47|544.87|546.47|544.87|546.34|544.74|0
1640776850000|2021-12-29 11:20:50|546.23|544.63|546.23|544.63|546.23|544.63|546.23|544.63|0
1640776860000|2021-12-29 11:21:00|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640776870000|2021-12-29 11:21:10|546.23|544.63|546.71|545.11|546.71|545.11|546.23|544.63|0
1640776890000|2021-12-29 11:21:30|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640776910000|2021-12-29 11:21:50|547.19|545.59|547.19|545.59|547.19|545.59|547.19|545.59|0
1640776920000|2021-12-29 11:22:00|546.95|545.35|547.19|545.59|547.19|545.59|546.95|545.35|0
1640776930000|2021-12-29 11:22:10|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1640776960000|2021-12-29 11:22:40|547.55|545.95|547.67|546.07|547.67|546.07|547.55|545.95|0
1640776980000|2021-12-29 11:23:00|547.43|545.83|547.67|546.07|547.67|546.07|547.43|545.83|0
1640777000000|2021-12-29 11:23:20|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1640777010000|2021-12-29 11:23:30|547.19|545.59|547.31|545.71|547.43|545.83|547.19|545.59|0
1640777020000|2021-12-29 11:23:40|547.19|545.59|547.19|545.59|547.31|545.71|547.19|545.59|0
1640777030000|2021-12-29 11:23:50|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1640777040000|2021-12-29 11:24:00|547.55|545.95|547.67|546.07|547.67|546.07|547.43|545.83|0
1640777050000|2021-12-29 11:24:10|547.43|545.83|547.55|545.95|547.55|545.95|547.43|545.83|0
1640777060000|2021-12-29 11:24:20|547.43|545.83|547.67|546.07|547.67|546.07|547.43|545.83|0
1640777070000|2021-12-29 11:24:30|547.43|545.83|547.67|546.07|547.67|546.07|547.43|545.83|0
1640777080000|2021-12-29 11:24:40|547.79|546.19|547.91|546.31|547.91|546.31|547.67|546.07|0
1640777100000|2021-12-29 11:25:00|548.03|546.43|548.15|546.55|548.15|546.55|548.03|546.43|0
1640777110000|2021-12-29 11:25:10|548.39|546.79|548.39|546.79|548.39|546.79|548.27|546.67|0
1640777120000|2021-12-29 11:25:20|548.27|546.67|548.27|546.67|548.27|546.67|548.15|546.55|0
1640777130000|2021-12-29 11:25:30|548.39|546.79|548.39|546.79|548.39|546.79|548.39|546.79|0
1640777140000|2021-12-29 11:25:40|547.91|546.31|547.91|546.31|547.91|546.31|547.91|546.31|0
1640777160000|2021-12-29 11:26:00|547.67|546.07|547.43|545.83|547.67|546.07|547.43|545.83|0
1640777170000|2021-12-29 11:26:10|547.19|545.59|547.19|545.59|547.19|545.59|547.19|545.59|0
1640777180000|2021-12-29 11:26:20|546.95|545.35|546.95|545.35|546.95|545.35|546.95|545.35|0
1640777190000|2021-12-29 11:26:30|546.71|545.11|546.95|545.35|546.95|545.35|546.71|545.11|0
1640777210000|2021-12-29 11:26:50|546.71|545.11|546.95|545.35|546.95|545.35|546.71|545.11|0
1640777220000|2021-12-29 11:27:00|546.71|545.11|546.71|545.11|546.71|545.11|546.71|545.11|0
1640777230000|2021-12-29 11:27:10|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640777240000|2021-12-29 11:27:20|546.22|544.62|546.22|544.62|546.47|544.87|546.22|544.62|0
1640777250000|2021-12-29 11:27:30|546.34|544.74|546.22|544.62|546.34|544.74|546.22|544.62|0
1640777260000|2021-12-29 11:27:40|546.34|544.74|546.22|544.62|546.34|544.74|546.22|544.62|0
1640777270000|2021-12-29 11:27:50|546.34|544.74|546.34|544.74|546.34|544.74|546.34|544.74|0
1640777280000|2021-12-29 11:28:00|546.22|544.62|546.22|544.62|546.34|544.74|546.22|544.62|0
1640777370000|2021-12-29 11:29:30|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777400000|2021-12-29 11:30:00|545.74|544.14|545.98|544.38|545.98|544.38|545.74|544.14|0
1640777410000|2021-12-29 11:30:10|545.74|544.14|545.98|544.38|545.98|544.38|545.74|544.14|0
1640777420000|2021-12-29 11:30:20|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777430000|2021-12-29 11:30:30|546.1|544.5|546.22|544.62|546.22|544.62|546.1|544.5|0
1640777450000|2021-12-29 11:30:50|546.1|544.5|546.22|544.62|546.22|544.62|546.1|544.5|0
1640777460000|2021-12-29 11:31:00|546.1|544.5|545.98|544.38|546.1|544.5|545.98|544.38|0
1640777470000|2021-12-29 11:31:10|545.74|544.14|545.74|544.14|545.74|544.14|545.74|544.14|0
1640777480000|2021-12-29 11:31:20|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777490000|2021-12-29 11:31:30|545.74|544.14|545.86|544.26|545.86|544.26|545.74|544.14|0
1640777500000|2021-12-29 11:31:40|545.98|544.38|545.74|544.14|545.98|544.38|545.74|544.14|0
1640777510000|2021-12-29 11:31:50|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777520000|2021-12-29 11:32:00|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777530000|2021-12-29 11:32:10|545.98|544.38|546.1|544.5|546.22|544.62|545.98|544.38|0
1640777540000|2021-12-29 11:32:20|545.98|544.38|545.74|544.14|545.98|544.38|545.74|544.14|0
1640777560000|2021-12-29 11:32:40|545.86|544.26|545.98|544.38|545.98|544.38|545.86|544.26|0
1640777590000|2021-12-29 11:33:10|546.1|544.5|545.98|544.38|546.1|544.5|545.98|544.38|0
1640777610000|2021-12-29 11:33:30|546.1|544.5|546.1|544.5|546.1|544.5|546.1|544.5|0
1640777620000|2021-12-29 11:33:40|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777640000|2021-12-29 11:34:00|546.46|544.86|546.7|545.1|546.7|545.1|546.46|544.86|0
1640777650000|2021-12-29 11:34:10|546.94|545.34|546.94|545.34|546.94|545.34|546.94|545.34|0
1640777770000|2021-12-29 11:36:10|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1640777780000|2021-12-29 11:36:20|546.58|544.98|546.46|544.86|546.58|544.98|546.46|544.86|0
1640777790000|2021-12-29 11:36:30|546.34|544.74|546.22|544.62|546.46|544.86|546.22|544.62|0
1640777810000|2021-12-29 11:36:50|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777820000|2021-12-29 11:37:00|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777830000|2021-12-29 11:37:10|546.1|544.5|545.98|544.38|546.1|544.5|545.98|544.38|0
1640777840000|2021-12-29 11:37:20|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777850000|2021-12-29 11:37:30|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777880000|2021-12-29 11:38:00|546.1|544.5|546.1|544.5|546.1|544.5|546.1|544.5|0
1640777890000|2021-12-29 11:38:10|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777910000|2021-12-29 11:38:30|546.22|544.62|545.98|544.38|546.22|544.62|545.98|544.38|0
1640777930000|2021-12-29 11:38:50|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777940000|2021-12-29 11:39:00|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640777950000|2021-12-29 11:39:10|546.09|544.49|546.09|544.49|546.09|544.49|546.09|544.49|0
1640777960000|2021-12-29 11:39:20|545.98|544.38|546.09|544.49|546.09|544.49|545.98|544.38|0
1640777970000|2021-12-29 11:39:30|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640777990000|2021-12-29 11:39:50|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778000000|2021-12-29 11:40:00|546.58|544.98|546.46|544.86|546.58|544.98|546.46|544.86|0
1640778010000|2021-12-29 11:40:10|546.58|544.98|546.7|545.1|546.7|545.1|546.58|544.98|0
1640778030000|2021-12-29 11:40:30|546.94|545.34|546.94|545.34|546.94|545.34|546.94|545.34|0
1640778040000|2021-12-29 11:40:40|546.7|545.1|546.94|545.34|546.94|545.34|546.7|545.1|0
1640778050000|2021-12-29 11:40:50|546.82|545.22|546.94|545.34|546.94|545.34|546.82|545.22|0
1640778100000|2021-12-29 11:41:40|546.7|545.1|546.94|545.34|546.94|545.34|546.7|545.1|0
1640778230000|2021-12-29 11:43:50|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1640778240000|2021-12-29 11:44:00|546.57|544.97|546.57|544.97|546.57|544.97|546.57|544.97|0
1640778250000|2021-12-29 11:44:10|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1640778260000|2021-12-29 11:44:20|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778300000|2021-12-29 11:45:00|546.22|544.62|545.98|544.38|546.22|544.62|545.98|544.38|0
1640778310000|2021-12-29 11:45:10|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640778330000|2021-12-29 11:45:30|546.46|544.86|546.33|544.73|546.46|544.86|546.33|544.73|0
1640778340000|2021-12-29 11:45:40|546.46|544.86|546.33|544.73|546.46|544.86|546.33|544.73|0
1640778350000|2021-12-29 11:45:50|546.46|544.86|546.22|544.62|546.46|544.86|546.22|544.62|0
1640778360000|2021-12-29 11:46:00|546.46|544.86|546.33|544.73|546.46|544.86|546.33|544.73|0
1640778370000|2021-12-29 11:46:10|546.22|544.62|546.46|544.86|546.46|544.86|546.22|544.62|0
1640778380000|2021-12-29 11:46:20|546.33|544.73|546.22|544.62|546.46|544.86|546.22|544.62|0
1640778390000|2021-12-29 11:46:30|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778420000|2021-12-29 11:47:00|546.33|544.73|546.46|544.86|546.46|544.86|546.33|544.73|0
1640778430000|2021-12-29 11:47:10|546.33|544.73|546.33|544.73|546.46|544.86|546.33|544.73|0
1640778440000|2021-12-29 11:47:20|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778460000|2021-12-29 11:47:40|546.57|544.97|546.57|544.97|546.57|544.97|546.57|544.97|0
1640778470000|2021-12-29 11:47:50|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778480000|2021-12-29 11:48:00|546.7|545.1|546.46|544.86|546.7|545.1|546.46|544.86|0
1640778490000|2021-12-29 11:48:10|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1640778510000|2021-12-29 11:48:30|546.46|544.86|546.57|544.97|546.57|544.97|546.46|544.86|0
1640778520000|2021-12-29 11:48:40|546.7|545.1|546.7|545.1|546.7|545.1|546.46|544.86|0
1640778570000|2021-12-29 11:49:30|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778580000|2021-12-29 11:49:40|546.57|544.97|546.46|544.86|546.7|545.1|546.46|544.86|0
1640778590000|2021-12-29 11:49:50|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640778600000|2021-12-29 11:50:00|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640778640000|2021-12-29 11:50:40|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1640778660000|2021-12-29 11:51:00|546.33|544.73|546.46|544.86|546.46|544.86|546.33|544.73|0
1640778670000|2021-12-29 11:51:10|546.33|544.73|546.33|544.73|546.33|544.73|546.33|544.73|0
1640778680000|2021-12-29 11:51:20|546.46|544.86|546.22|544.62|546.46|544.86|546.22|544.62|0
1640778700000|2021-12-29 11:51:40|546.33|544.73|546.33|544.73|546.46|544.86|546.33|544.73|0
1640778710000|2021-12-29 11:51:50|546.22|544.62|546.22|544.62|546.22|544.62|546.22|544.62|0
1640778720000|2021-12-29 11:52:00|546.33|544.73|546.46|544.86|546.46|544.86|546.33|544.73|0
1640778740000|2021-12-29 11:52:20|546.21|544.61|546.21|544.61|546.21|544.61|546.21|544.61|0
1640778750000|2021-12-29 11:52:30|546.46|544.86|546.21|544.61|546.46|544.86|546.21|544.61|0
1640778840000|2021-12-29 11:54:00|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640778850000|2021-12-29 11:54:10|546.21|544.61|546.21|544.61|546.21|544.61|546.21|544.61|0
1640778890000|2021-12-29 11:54:50|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640778900000|2021-12-29 11:55:00|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640778980000|2021-12-29 11:56:20|545.49|543.89|545.49|543.89|545.49|543.89|545.49|543.89|0
1640779000000|2021-12-29 11:56:40|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640779040000|2021-12-29 11:57:20|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640779050000|2021-12-29 11:57:30|546.21|544.61|546.09|544.49|546.21|544.61|546.09|544.49|0
1640779060000|2021-12-29 11:57:40|545.97|544.37|546.21|544.61|546.21|544.61|545.97|544.37|0
1640779070000|2021-12-29 11:57:50|546.45|544.85|546.45|544.85|546.45|544.85|546.45|544.85|0
1640779090000|2021-12-29 11:58:10|546.69|545.09|546.94|545.34|546.94|545.34|546.69|545.09|0
1640779110000|2021-12-29 11:58:30|546.69|545.09|546.69|545.09|546.69|545.09|546.69|545.09|0
1640779120000|2021-12-29 11:58:40|546.94|545.34|546.94|545.34|546.94|545.34|546.94|545.34|0
1640779140000|2021-12-29 11:59:00|546.69|545.09|546.69|545.09|546.69|545.09|546.69|545.09|0
1640779190000|2021-12-29 11:59:50|546.94|545.34|546.94|545.34|546.94|545.34|546.94|545.34|0
1640779200000|2021-12-29 12:00:00|546.69|545.09|546.93|545.33|546.94|545.34|546.69|545.09|0
1640779260000|2021-12-29 12:01:00|546.69|545.09|546.69|545.09|546.69|545.09|546.69|545.09|0
1640779270000|2021-12-29 12:01:10|546.93|545.33|546.69|545.09|546.93|545.33|546.69|545.09|0
1640779320000|2021-12-29 12:02:00|546.45|544.85|546.45|544.85|546.69|545.09|546.45|544.85|0
1640779330000|2021-12-29 12:02:10|546.21|544.61|546.21|544.61|546.21|544.61|546.21|544.61|0
1640779340000|2021-12-29 12:02:20|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640779370000|2021-12-29 12:02:50|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640779380000|2021-12-29 12:03:00|545.84|544.24|545.97|544.37|545.97|544.37|545.84|544.24|0
1640779400000|2021-12-29 12:03:20|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640779420000|2021-12-29 12:03:40|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640779430000|2021-12-29 12:03:50|545.73|544.13|545.97|544.37|545.97|544.37|545.73|544.13|0
1640779440000|2021-12-29 12:04:00|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640779460000|2021-12-29 12:04:20|545.97|544.37|545.97|544.37|545.97|544.37|545.97|544.37|0
1640779480000|2021-12-29 12:04:40|546.21|544.61|545.97|544.37|546.21|544.61|545.97|544.37|0
1640779510000|2021-12-29 12:05:10|545.73|544.13|545.97|544.37|545.97|544.37|545.73|544.13|0
1640779540000|2021-12-29 12:05:40|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640779560000|2021-12-29 12:06:00|545.49|543.89|545.25|543.65|545.49|543.89|545.25|543.65|0
1640779570000|2021-12-29 12:06:10|544.76|543.16|544.28|542.68|544.76|543.16|544.28|542.68|0
1640779580000|2021-12-29 12:06:20|544.76|543.16|544.52|542.92|544.76|543.16|544.4|542.8|0
1640779590000|2021-12-29 12:06:30|544.28|542.68|544.28|542.68|544.52|542.92|544.28|542.68|0
1640779600000|2021-12-29 12:06:40|544.52|542.92|544.28|542.68|544.52|542.92|544.28|542.68|0
1640779610000|2021-12-29 12:06:50|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640779620000|2021-12-29 12:07:00|543.8|542.2|543.8|542.2|544.04|542.44|543.8|542.2|0
1640779650000|2021-12-29 12:07:30|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640779660000|2021-12-29 12:07:40|544.28|542.68|544.28|542.68|544.28|542.68|544.28|542.68|0
1640779670000|2021-12-29 12:07:50|544.04|542.44|544.28|542.68|544.28|542.68|544.04|542.44|0
1640779680000|2021-12-29 12:08:00|544.4|542.8|544.28|542.68|544.4|542.8|544.28|542.68|0
1640779690000|2021-12-29 12:08:10|544.04|542.44|544.28|542.68|544.28|542.68|544.04|542.44|0
1640779720000|2021-12-29 12:08:40|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640779740000|2021-12-29 12:09:00|543.92|542.32|543.92|542.32|543.92|542.32|543.92|542.32|0
1640779750000|2021-12-29 12:09:10|543.8|542.2|544.04|542.44|544.04|542.44|543.8|542.2|0
1640779780000|2021-12-29 12:09:40|544.16|542.56|544.04|542.44|544.16|542.56|544.04|542.44|0
1640779810000|2021-12-29 12:10:10|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1640779820000|2021-12-29 12:10:20|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640779830000|2021-12-29 12:10:30|543.8|542.2|543.8|542.2|544.04|542.44|543.8|542.2|0
1640779870000|2021-12-29 12:11:10|543.67|542.07|543.8|542.2|543.8|542.2|543.67|542.07|0
1640779890000|2021-12-29 12:11:30|543.56|541.96|543.32|541.72|543.56|541.96|543.32|541.72|0
1640779900000|2021-12-29 12:11:40|543.56|541.96|543.8|542.2|543.8|542.2|543.56|541.96|0
1640779910000|2021-12-29 12:11:50|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640779920000|2021-12-29 12:12:00|544.15|542.55|544.15|542.55|544.28|542.68|544.04|542.44|0
1640779930000|2021-12-29 12:12:10|544.04|542.44|544.28|542.68|544.28|542.68|544.04|542.44|0
1640779940000|2021-12-29 12:12:20|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640779950000|2021-12-29 12:12:30|545|543.4|545|543.4|545|543.4|545|543.4|0
1640779960000|2021-12-29 12:12:40|545.24|543.64|545.24|543.64|545.24|543.64|545|543.4|0
1640779980000|2021-12-29 12:13:00|545|543.4|545|543.4|545|543.4|545|543.4|0
1640779990000|2021-12-29 12:13:10|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640780010000|2021-12-29 12:13:30|544.64|543.04|544.76|543.16|544.76|543.16|544.52|542.92|0
1640780040000|2021-12-29 12:14:00|545|543.4|545.12|543.52|545.12|543.52|545|543.4|0
1640780050000|2021-12-29 12:14:10|545|543.4|545.24|543.64|545.24|543.64|545|543.4|0
1640780060000|2021-12-29 12:14:20|545|543.4|545|543.4|545|543.4|545|543.4|0
1640780080000|2021-12-29 12:14:40|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640780110000|2021-12-29 12:15:10|544.52|542.92|544.52|542.92|544.52|542.92|544.52|542.92|0
1640780120000|2021-12-29 12:15:20|544.76|543.16|545|543.4|545|543.4|544.76|543.16|0
1640780130000|2021-12-29 12:15:30|545.24|543.64|545.24|543.64|545.24|543.64|545.24|543.64|0
1640780140000|2021-12-29 12:15:40|545.48|543.88|545.24|543.64|545.48|543.88|545.24|543.64|0
1640780150000|2021-12-29 12:15:50|545.36|543.76|545.24|543.64|545.48|543.88|545.24|543.64|0
1640780160000|2021-12-29 12:16:00|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640780170000|2021-12-29 12:16:10|545.6|544|545.6|544|545.6|544|545.6|544|0
1640780180000|2021-12-29 12:16:20|545.48|543.88|545.48|543.88|545.6|544|545.48|543.88|0
1640780190000|2021-12-29 12:16:30|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640780200000|2021-12-29 12:16:40|545.6|544|545.48|543.88|545.72|544.12|545.48|543.88|0
1640780210000|2021-12-29 12:16:50|545.6|544|545.48|543.88|545.6|544|545.48|543.88|0
1640780220000|2021-12-29 12:17:00|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640780230000|2021-12-29 12:17:10|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640780300000|2021-12-29 12:18:20|545.6|544|545.48|543.88|545.6|544|545.48|543.88|0
1640780320000|2021-12-29 12:18:40|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640780330000|2021-12-29 12:18:50|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640780340000|2021-12-29 12:19:00|545.6|544|545.48|543.88|545.72|544.12|545.48|543.88|0
1640780350000|2021-12-29 12:19:10|545.72|544.12|545.6|544|545.72|544.12|545.48|543.88|0
1640780360000|2021-12-29 12:19:20|545.48|543.88|545.72|544.12|545.72|544.12|545.48|543.88|0
1640780390000|2021-12-29 12:19:50|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640780400000|2021-12-29 12:20:00|545.6|544|545.48|543.88|545.72|544.12|545.48|543.88|0
1640780410000|2021-12-29 12:20:10|545.6|544|545.72|544.12|545.72|544.12|545.6|544|0
1640780440000|2021-12-29 12:20:40|545.84|544.24|545.84|544.24|545.84|544.24|545.84|544.24|0
1640780450000|2021-12-29 12:20:50|545.96|544.36|545.72|544.12|545.96|544.36|545.72|544.12|0
1640780460000|2021-12-29 12:21:00|545.96|544.36|545.72|544.12|545.96|544.36|545.72|544.12|0
1640780480000|2021-12-29 12:21:20|545.6|544|545.48|543.88|545.6|544|545.48|543.88|0
1640780500000|2021-12-29 12:21:40|545.36|543.76|545.36|543.76|545.36|543.76|545.24|543.64|0
1640780510000|2021-12-29 12:21:50|545.24|543.64|545|543.4|545.24|543.64|545|543.4|0
1640780540000|2021-12-29 12:22:20|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640780580000|2021-12-29 12:23:00|545|543.4|545|543.4|545|543.4|545|543.4|0
1640780590000|2021-12-29 12:23:10|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640780600000|2021-12-29 12:23:20|544.63|543.03|544.52|542.92|544.63|543.03|544.52|542.92|0
1640780610000|2021-12-29 12:23:30|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640780630000|2021-12-29 12:23:50|544.87|543.27|545|543.4|545|543.4|544.87|543.27|0
1640780650000|2021-12-29 12:24:10|545.11|543.51|545.11|543.51|545.11|543.51|545.11|543.51|0
1640780660000|2021-12-29 12:24:20|545.24|543.64|545.48|543.88|545.48|543.88|545.24|543.64|0
1640780670000|2021-12-29 12:24:30|545.6|544|545.6|544|545.6|544|545.6|544|0
1640780680000|2021-12-29 12:24:40|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640780690000|2021-12-29 12:24:50|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640780700000|2021-12-29 12:25:00|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640780710000|2021-12-29 12:25:10|545.96|544.36|545.96|544.36|545.96|544.36|545.96|544.36|0
1640780730000|2021-12-29 12:25:30|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640780740000|2021-12-29 12:25:40|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640780750000|2021-12-29 12:25:50|546.2|544.6|546.44|544.84|546.44|544.84|546.2|544.6|0
1640780770000|2021-12-29 12:26:10|546.2|544.6|546.32|544.72|546.44|544.84|546.2|544.6|0
1640780780000|2021-12-29 12:26:20|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640780840000|2021-12-29 12:27:20|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640780850000|2021-12-29 12:27:30|546.32|544.72|546.32|544.72|546.32|544.72|546.32|544.72|0
1640780860000|2021-12-29 12:27:40|546.44|544.84|546.2|544.6|546.44|544.84|546.2|544.6|0
1640780880000|2021-12-29 12:28:00|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640780890000|2021-12-29 12:28:10|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640780900000|2021-12-29 12:28:20|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640780920000|2021-12-29 12:28:40|546.56|544.96|546.56|544.96|546.56|544.96|546.56|544.96|0
1640780930000|2021-12-29 12:28:50|546.68|545.08|546.44|544.84|546.68|545.08|546.44|544.84|0
1640780940000|2021-12-29 12:29:00|546.68|545.08|546.68|545.08|546.68|545.08|546.56|544.96|0
1640780950000|2021-12-29 12:29:10|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640780990000|2021-12-29 12:29:50|546.68|545.08|546.68|545.08|546.68|545.08|546.68|545.08|0
1640781000000|2021-12-29 12:30:00|546.44|544.84|546.2|544.6|546.56|544.96|546.2|544.6|0
1640781010000|2021-12-29 12:30:10|546.08|544.48|546.08|544.48|546.2|544.6|546.08|544.48|0
1640781020000|2021-12-29 12:30:20|545.96|544.36|546.2|544.6|546.2|544.6|545.96|544.36|0
1640781040000|2021-12-29 12:30:40|546.07|544.47|545.96|544.36|546.2|544.6|545.96|544.36|0
1640781050000|2021-12-29 12:30:50|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640781060000|2021-12-29 12:31:00|545.96|544.36|546.44|544.84|546.44|544.84|545.96|544.36|0
1640781070000|2021-12-29 12:31:10|546.32|544.72|545.96|544.36|546.32|544.72|545.96|544.36|0
1640781090000|2021-12-29 12:31:30|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640781100000|2021-12-29 12:31:40|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640781180000|2021-12-29 12:33:00|545.24|543.64|545.24|543.64|545.24|543.64|545.24|543.64|0
1640781210000|2021-12-29 12:33:30|544.99|543.39|544.99|543.39|544.99|543.39|544.99|543.39|0
1640781240000|2021-12-29 12:34:00|545.24|543.64|544.99|543.39|545.24|543.64|544.99|543.39|0
1640781250000|2021-12-29 12:34:10|545.11|543.51|544.51|542.91|545.11|543.51|544.51|542.91|0
1640781260000|2021-12-29 12:34:20|544.27|542.67|544.51|542.91|544.51|542.91|544.27|542.67|0
1640781280000|2021-12-29 12:34:40|544.27|542.67|544.27|542.67|544.27|542.67|544.27|542.67|0
1640781290000|2021-12-29 12:34:50|544.51|542.91|544.51|542.91|544.51|542.91|544.51|542.91|0
1640781300000|2021-12-29 12:35:00|544.75|543.15|544.75|543.15|544.75|543.15|544.75|543.15|0
1640781310000|2021-12-29 12:35:10|544.51|542.91|544.75|543.15|544.75|543.15|544.51|542.91|0
1640781320000|2021-12-29 12:35:20|544.51|542.91|544.75|543.15|544.75|543.15|544.51|542.91|0
1640781330000|2021-12-29 12:35:30|544.99|543.39|544.99|543.39|545.23|543.63|544.99|543.39|0
1640781340000|2021-12-29 12:35:40|545.23|543.63|544.99|543.39|545.23|543.63|544.99|543.39|0
1640781360000|2021-12-29 12:36:00|545.11|543.51|544.99|543.39|545.11|543.51|544.99|543.39|0
1640781370000|2021-12-29 12:36:10|545.11|543.51|545.23|543.63|545.23|543.63|545.11|543.51|0
1640781380000|2021-12-29 12:36:20|545.48|543.88|545.48|543.88|545.48|543.88|545.48|543.88|0
1640781390000|2021-12-29 12:36:30|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640781410000|2021-12-29 12:36:50|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1640781420000|2021-12-29 12:37:00|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640781430000|2021-12-29 12:37:10|546.44|544.84|546.44|544.84|546.44|544.84|546.44|544.84|0
1640781460000|2021-12-29 12:37:40|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1640781470000|2021-12-29 12:37:50|545.96|544.36|546.2|544.6|546.2|544.6|545.96|544.36|0
1640781490000|2021-12-29 12:38:10|545.96|544.36|545.96|544.36|545.96|544.36|545.96|544.36|0
1640781520000|2021-12-29 12:38:40|545.83|544.23|545.47|543.87|545.83|544.23|545.47|543.87|0
1640781530000|2021-12-29 12:38:50|545.59|543.99|545.59|543.99|545.72|544.12|545.59|543.99|0
1640781540000|2021-12-29 12:39:00|545.47|543.87|545.83|544.23|545.83|544.23|545.47|543.87|0
1640781550000|2021-12-29 12:39:10|545.71|544.11|545.47|543.87|545.71|544.11|545.47|543.87|0
1640781560000|2021-12-29 12:39:20|545.71|544.11|545.47|543.87|545.71|544.11|545.47|543.87|0
1640781570000|2021-12-29 12:39:30|545.59|543.99|545.71|544.11|545.71|544.11|545.59|543.99|0
1640781580000|2021-12-29 12:39:40|545.47|543.87|545.71|544.11|545.71|544.11|545.47|543.87|0
1640781600000|2021-12-29 12:40:00|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640781610000|2021-12-29 12:40:10|545.71|544.11|545.59|543.99|545.71|544.11|545.59|543.99|0
1640781620000|2021-12-29 12:40:20|545.47|543.87|545.59|543.99|545.59|543.99|545.47|543.87|0
1640781630000|2021-12-29 12:40:30|545.71|544.11|545.71|544.11|545.83|544.23|545.71|544.11|0
1640781650000|2021-12-29 12:40:50|545.59|543.99|545.71|544.11|545.71|544.11|545.59|543.99|0
1640781660000|2021-12-29 12:41:00|545.96|544.36|545.96|544.36|545.96|544.36|545.96|544.36|0
1640781670000|2021-12-29 12:41:10|545.71|544.11|545.59|543.99|545.83|544.23|545.59|543.99|0
1640781680000|2021-12-29 12:41:20|545.71|544.11|545.47|543.87|545.71|544.11|545.47|543.87|0
1640781690000|2021-12-29 12:41:30|545.59|543.99|545.71|544.11|545.71|544.11|545.59|543.99|0
1640781700000|2021-12-29 12:41:40|545.59|543.99|545.71|544.11|545.71|544.11|545.59|543.99|0
1640781720000|2021-12-29 12:42:00|545.47|543.87|545.71|544.11|545.71|544.11|545.47|543.87|0
1640781740000|2021-12-29 12:42:20|545.59|543.99|545.71|544.11|545.71|544.11|545.59|543.99|0
1640781750000|2021-12-29 12:42:30|545.83|544.23|545.83|544.23|545.83|544.23|545.83|544.23|0
1640781760000|2021-12-29 12:42:40|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640781800000|2021-12-29 12:43:20|545.47|543.87|545.71|544.11|545.71|544.11|545.47|543.87|0
1640781830000|2021-12-29 12:43:50|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640781840000|2021-12-29 12:44:00|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640781860000|2021-12-29 12:44:20|545.95|544.35|546.19|544.59|546.19|544.59|545.95|544.35|0
1640781880000|2021-12-29 12:44:40|545.95|544.35|545.95|544.35|545.95|544.35|545.95|544.35|0
1640781900000|2021-12-29 12:45:00|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1640781910000|2021-12-29 12:45:10|545.47|543.87|545.23|543.63|545.47|543.87|545.23|543.63|0
1640781920000|2021-12-29 12:45:20|544.75|543.15|544.75|543.15|544.75|543.15|544.75|543.15|0
1640781930000|2021-12-29 12:45:30|544.62|543.02|544.51|542.91|544.62|543.02|544.51|542.91|0
1640781950000|2021-12-29 12:45:50|544.27|542.67|544.27|542.67|544.27|542.67|544.27|542.67|0
1640781960000|2021-12-29 12:46:00|544.51|542.91|544.51|542.91|544.51|542.91|544.51|542.91|0
1640781970000|2021-12-29 12:46:10|544.27|542.67|544.27|542.67|544.27|542.67|544.27|542.67|0
1640781980000|2021-12-29 12:46:20|544.51|542.91|544.27|542.67|544.51|542.91|544.27|542.67|0
1640781990000|2021-12-29 12:46:30|544.51|542.91|544.51|542.91|544.51|542.91|544.51|542.91|0
1640782010000|2021-12-29 12:46:50|544.75|543.15|544.75|543.15|544.75|543.15|544.75|543.15|0
1640782040000|2021-12-29 12:47:20|544.62|543.02|544.75|543.15|544.75|543.15|544.62|543.02|0
1640782050000|2021-12-29 12:47:30|544.51|542.91|544.75|543.15|544.75|543.15|544.51|542.91|0
1640782060000|2021-12-29 12:47:40|544.99|543.39|544.99|543.39|544.99|543.39|544.99|543.39|0
1640782070000|2021-12-29 12:47:50|544.75|543.15|544.75|543.15|544.75|543.15|544.75|543.15|0
1640782080000|2021-12-29 12:48:00|544.99|543.39|544.99|543.39|544.99|543.39|544.75|543.15|0
1640782090000|2021-12-29 12:48:10|545.1|543.5|545.1|543.5|545.23|543.63|545.1|543.5|0
1640782100000|2021-12-29 12:48:20|544.99|543.39|544.51|542.91|544.99|543.39|544.51|542.91|0
1640782110000|2021-12-29 12:48:30|544.75|543.15|544.51|542.91|544.75|543.15|544.51|542.91|0
1640782130000|2021-12-29 12:48:50|544.75|543.15|544.99|543.39|544.99|543.39|544.75|543.15|0
1640782140000|2021-12-29 12:49:00|545.23|543.63|545.23|543.63|545.23|543.63|545.23|543.63|0
1640782150000|2021-12-29 12:49:10|544.99|543.39|544.99|543.39|544.99|543.39|544.99|543.39|0
1640782160000|2021-12-29 12:49:20|545.23|543.63|545.23|543.63|545.23|543.63|545.23|543.63|0
1640782170000|2021-12-29 12:49:30|545.1|543.5|545.23|543.63|545.23|543.63|544.99|543.39|0
1640782180000|2021-12-29 12:49:40|544.99|543.39|545.1|543.5|545.23|543.63|544.99|543.39|0
1640782190000|2021-12-29 12:49:50|545.23|543.63|544.99|543.39|545.23|543.63|544.75|543.15|0
1640782200000|2021-12-29 12:50:00|545.23|543.63|545.1|543.5|545.23|543.63|545.1|543.5|0
1640782210000|2021-12-29 12:50:10|545.23|543.63|545.23|543.63|545.23|543.63|545.23|543.63|0
1640782220000|2021-12-29 12:50:20|545.1|543.5|545.23|543.63|545.23|543.63|544.99|543.39|0
1640782240000|2021-12-29 12:50:40|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1640782310000|2021-12-29 12:51:50|545.23|543.63|545.47|543.87|545.47|543.87|545.23|543.63|0
1640782340000|2021-12-29 12:52:20|545.34|543.74|545.23|543.63|545.47|543.87|545.23|543.63|0
1640782360000|2021-12-29 12:52:40|545.1|543.5|545.1|543.5|545.1|543.5|544.99|543.39|0
1640782370000|2021-12-29 12:52:50|545.23|543.63|545.23|543.63|545.23|543.63|545.23|543.63|0
1640782390000|2021-12-29 12:53:10|545.1|543.5|544.99|543.39|545.1|543.5|544.99|543.39|0
1640782400000|2021-12-29 12:53:20|545.1|543.5|544.99|543.39|545.1|543.5|544.99|543.39|0
1640782420000|2021-12-29 12:53:40|544.86|543.26|544.99|543.39|544.99|543.39|544.86|543.26|0
1640782440000|2021-12-29 12:54:00|545.1|543.5|545.1|543.5|545.1|543.5|545.1|543.5|0
1640782450000|2021-12-29 12:54:10|544.99|543.39|544.5|542.9|544.99|543.39|544.5|542.9|0
1640782470000|2021-12-29 12:54:30|544.75|543.15|544.75|543.15|544.75|543.15|544.75|543.15|0
1640782480000|2021-12-29 12:54:40|544.99|543.39|544.75|543.15|544.99|543.39|544.75|543.15|0
1640782500000|2021-12-29 12:55:00|544.74|543.14|544.74|543.14|544.74|543.14|544.74|543.14|0
1640782520000|2021-12-29 12:55:20|544.62|543.02|544.5|542.9|544.74|543.14|544.5|542.9|0
1640782530000|2021-12-29 12:55:30|544.62|543.02|544.62|543.02|544.62|543.02|544.62|543.02|0
1640782540000|2021-12-29 12:55:40|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640782560000|2021-12-29 12:56:00|544.62|543.02|544.62|543.02|544.62|543.02|544.62|543.02|0
1640782570000|2021-12-29 12:56:10|544.74|543.14|544.62|543.02|544.74|543.14|544.62|543.02|0
1640782580000|2021-12-29 12:56:20|544.74|543.14|544.74|543.14|544.74|543.14|544.74|543.14|0
1640782590000|2021-12-29 12:56:30|544.62|543.02|544.62|543.02|544.62|543.02|544.62|543.02|0
1640782600000|2021-12-29 12:56:40|544.74|543.14|544.5|542.9|544.74|543.14|544.5|542.9|0
1640782610000|2021-12-29 12:56:50|544.74|543.14|544.62|543.02|544.74|543.14|544.62|543.02|0
1640782620000|2021-12-29 12:57:00|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640782630000|2021-12-29 12:57:10|544.02|542.42|544.02|542.42|544.02|542.42|544.02|542.42|0
1640782650000|2021-12-29 12:57:30|543.9|542.3|544.02|542.42|544.02|542.42|543.9|542.3|0
1640782660000|2021-12-29 12:57:40|543.9|542.3|543.78|542.18|543.9|542.3|543.78|542.18|0
1640782670000|2021-12-29 12:57:50|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640782680000|2021-12-29 12:58:00|543.3|541.7|543.3|541.7|543.3|541.7|543.3|541.7|0
1640782690000|2021-12-29 12:58:10|543.17|541.57|543.3|541.7|543.3|541.7|543.17|541.57|0
1640782700000|2021-12-29 12:58:20|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640782710000|2021-12-29 12:58:30|543.3|541.7|543.54|541.94|543.54|541.94|543.3|541.7|0
1640782720000|2021-12-29 12:58:40|543.78|542.18|543.54|541.94|543.78|542.18|543.54|541.94|0
1640782730000|2021-12-29 12:58:50|543.3|541.7|543.54|541.94|543.54|541.94|543.3|541.7|0
1640782740000|2021-12-29 12:59:00|543.3|541.7|543.3|541.7|543.3|541.7|543.3|541.7|0
1640782750000|2021-12-29 12:59:10|543.17|541.57|543.06|541.46|543.3|541.7|543.06|541.46|0
1640782760000|2021-12-29 12:59:20|543.3|541.7|543.3|541.7|543.3|541.7|543.3|541.7|0
1640782800000|2021-12-29 13:00:00|543.54|541.94|543.78|542.18|543.78|542.18|543.54|541.94|0
1640782810000|2021-12-29 13:00:10|543.54|541.94|543.3|541.7|543.54|541.94|543.3|541.7|0
1640782820000|2021-12-29 13:00:20|543.54|541.94|543.54|541.94|543.54|541.94|543.3|541.7|0
1640782830000|2021-12-29 13:00:30|543.3|541.7|543.54|541.94|543.54|541.94|543.3|541.7|0
1640782850000|2021-12-29 13:00:50|543.78|542.18|543.78|542.18|543.78|542.18|543.54|541.94|0
1640782860000|2021-12-29 13:01:00|544.02|542.42|543.78|542.18|544.02|542.42|543.78|542.18|0
1640782870000|2021-12-29 13:01:10|544.02|542.42|543.78|542.18|544.02|542.42|543.78|542.18|0
1640782880000|2021-12-29 13:01:20|544.02|542.42|543.78|542.18|544.02|542.42|543.78|542.18|0
1640782930000|2021-12-29 13:02:10|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640782970000|2021-12-29 13:02:50|543.3|541.7|543.3|541.7|543.3|541.7|543.3|541.7|0
1640782980000|2021-12-29 13:03:00|543.06|541.46|542.81|541.21|543.06|541.46|542.81|541.21|0
1640783000000|2021-12-29 13:03:20|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640783010000|2021-12-29 13:03:30|542.33|540.73|542.33|540.73|542.33|540.73|542.33|540.73|0
1640783020000|2021-12-29 13:03:40|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640783040000|2021-12-29 13:04:00|542.33|540.73|542.57|540.97|542.57|540.97|542.33|540.73|0
1640783050000|2021-12-29 13:04:10|542.33|540.73|542.33|540.73|542.57|540.97|542.09|540.49|0
1640783060000|2021-12-29 13:04:20|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640783070000|2021-12-29 13:04:30|542.33|540.73|542.81|541.21|542.81|541.21|542.33|540.73|0
1640783080000|2021-12-29 13:04:40|543.06|541.46|542.81|541.21|543.06|541.46|542.81|541.21|0
1640783090000|2021-12-29 13:04:50|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640783100000|2021-12-29 13:05:00|542.81|541.21|543.3|541.7|543.3|541.7|542.81|541.21|0
1640783110000|2021-12-29 13:05:10|543.17|541.57|543.3|541.7|543.3|541.7|543.17|541.57|0
1640783120000|2021-12-29 13:05:20|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1640783130000|2021-12-29 13:05:30|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640783140000|2021-12-29 13:05:40|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1640783150000|2021-12-29 13:05:50|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640783160000|2021-12-29 13:06:00|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640783170000|2021-12-29 13:06:10|543.78|542.18|544.02|542.42|544.02|542.42|543.78|542.18|0
1640783190000|2021-12-29 13:06:30|543.78|542.18|544.02|542.42|544.02|542.42|543.78|542.18|0
1640783210000|2021-12-29 13:06:50|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640783220000|2021-12-29 13:07:00|543.89|542.29|543.78|542.18|543.89|542.29|543.78|542.18|0
1640783230000|2021-12-29 13:07:10|544.02|542.42|543.78|542.18|544.02|542.42|543.78|542.18|0
1640783250000|2021-12-29 13:07:30|543.89|542.29|544.02|542.42|544.02|542.42|543.89|542.29|0
1640783260000|2021-12-29 13:07:40|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640783280000|2021-12-29 13:08:00|544.02|542.42|543.78|542.18|544.02|542.42|543.78|542.18|0
1640783290000|2021-12-29 13:08:10|543.89|542.29|543.89|542.29|543.89|542.29|543.89|542.29|0
1640783300000|2021-12-29 13:08:20|544.02|542.42|544.02|542.42|544.02|542.42|544.02|542.42|0
1640783350000|2021-12-29 13:09:10|543.89|542.29|543.89|542.29|543.89|542.29|543.89|542.29|0
1640783360000|2021-12-29 13:09:20|543.78|542.18|544.02|542.42|544.02|542.42|543.78|542.18|0
1640783390000|2021-12-29 13:09:50|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640783420000|2021-12-29 13:10:20|544.02|542.42|544.02|542.42|544.02|542.42|544.02|542.42|0
1640783430000|2021-12-29 13:10:30|543.78|542.18|544.02|542.42|544.02|542.42|543.78|542.18|0
1640783440000|2021-12-29 13:10:40|543.89|542.29|544.02|542.42|544.02|542.42|543.89|542.29|0
1640783520000|2021-12-29 13:12:00|544.98|543.38|544.74|543.14|544.98|543.38|544.74|543.14|0
1640783530000|2021-12-29 13:12:10|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640783540000|2021-12-29 13:12:20|544.74|543.14|544.5|542.9|544.74|543.14|544.5|542.9|0
1640783570000|2021-12-29 13:12:50|544.37|542.77|544.26|542.66|544.37|542.77|544.26|542.66|0
1640783590000|2021-12-29 13:13:10|544.5|542.9|544.61|543.01|544.61|543.01|544.5|542.9|0
1640783600000|2021-12-29 13:13:20|544.74|543.14|544.61|543.01|544.74|543.14|544.61|543.01|0
1640783610000|2021-12-29 13:13:30|544.5|542.9|544.26|542.66|544.5|542.9|544.26|542.66|0
1640783640000|2021-12-29 13:14:00|544.01|542.41|544.01|542.41|544.01|542.41|544.01|542.41|0
1640783660000|2021-12-29 13:14:20|544.26|542.66|544.01|542.41|544.26|542.66|544.01|542.41|0
1640783670000|2021-12-29 13:14:30|544.26|542.66|544.26|542.66|544.26|542.66|544.26|542.66|0
1640783680000|2021-12-29 13:14:40|544.01|542.41|544.26|542.66|544.26|542.66|544.01|542.41|0
1640783700000|2021-12-29 13:15:00|544.5|542.9|544.5|542.9|544.5|542.9|544.26|542.66|0
1640783720000|2021-12-29 13:15:20|544.26|542.66|544.26|542.66|544.26|542.66|544.26|542.66|0
1640783740000|2021-12-29 13:15:40|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640783750000|2021-12-29 13:15:50|544.74|543.14|544.74|543.14|544.74|543.14|544.74|543.14|0
1640783780000|2021-12-29 13:16:20|544.98|543.38|544.74|543.14|544.98|543.38|544.74|543.14|0
1640783800000|2021-12-29 13:16:40|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640783820000|2021-12-29 13:17:00|544.74|543.14|544.5|542.9|544.74|543.14|544.5|542.9|0
1640783830000|2021-12-29 13:17:10|544.74|543.14|544.98|543.38|544.98|543.38|544.74|543.14|0
1640783840000|2021-12-29 13:17:20|544.74|543.14|544.74|543.14|544.74|543.14|544.74|543.14|0
1640783880000|2021-12-29 13:18:00|544.5|542.9|544.74|543.14|544.74|543.14|544.5|542.9|0
1640783890000|2021-12-29 13:18:10|544.5|542.9|544.5|542.9|544.5|542.9|544.5|542.9|0
1640783900000|2021-12-29 13:18:20|544.49|542.89|544.49|542.89|544.49|542.89|544.25|542.65|0
1640783920000|2021-12-29 13:18:40|544.74|543.14|544.74|543.14|544.74|543.14|544.74|543.14|0
1640783980000|2021-12-29 13:19:40|544.49|542.89|544.74|543.14|544.74|543.14|544.49|542.89|0
1640784000000|2021-12-29 13:20:00|544.49|542.89|544.74|543.14|544.74|543.14|544.49|542.89|0
1640784040000|2021-12-29 13:20:40|544.49|542.89|544.73|543.13|544.73|543.13|544.49|542.89|0
1640784070000|2021-12-29 13:21:10|544.49|542.89|544.49|542.89|544.49|542.89|544.49|542.89|0
1640784100000|2021-12-29 13:21:40|544.25|542.65|544.25|542.65|544.25|542.65|544.25|542.65|0
1640784110000|2021-12-29 13:21:50|544.01|542.41|544.01|542.41|544.01|542.41|544.01|542.41|0
1640784130000|2021-12-29 13:22:10|544.25|542.65|544.25|542.65|544.25|542.65|544.25|542.65|0
1640784160000|2021-12-29 13:22:40|544.49|542.89|544.49|542.89|544.49|542.89|544.25|542.65|0
1640784170000|2021-12-29 13:22:50|544.25|542.65|544.25|542.65|544.25|542.65|544.25|542.65|0
1640784190000|2021-12-29 13:23:10|544.13|542.53|544.25|542.65|544.25|542.65|544.01|542.41|0
1640784200000|2021-12-29 13:23:20|544.01|542.41|544.01|542.41|544.01|542.41|544.01|542.41|0
1640784210000|2021-12-29 13:23:30|543.89|542.29|543.77|542.17|543.89|542.29|543.53|541.93|0
1640784220000|2021-12-29 13:23:40|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640784230000|2021-12-29 13:23:50|542.81|541.21|542.57|540.97|542.81|541.21|542.57|540.97|0
1640784240000|2021-12-29 13:24:00|542.33|540.73|542.57|540.97|542.57|540.97|542.33|540.73|0
1640784250000|2021-12-29 13:24:10|542.81|541.21|542.81|541.21|542.81|541.21|542.57|540.97|0
1640784260000|2021-12-29 13:24:20|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640784290000|2021-12-29 13:24:50|542.32|540.72|542.57|540.97|542.57|540.97|542.32|540.72|0
1640784300000|2021-12-29 13:25:00|542.81|541.21|543.29|541.69|543.29|541.69|542.57|540.97|0
1640784310000|2021-12-29 13:25:10|543.05|541.45|542.92|541.32|543.05|541.45|542.81|541.21|0
1640784320000|2021-12-29 13:25:20|543.05|541.45|543.05|541.45|543.05|541.45|542.92|541.32|0
1640784330000|2021-12-29 13:25:30|542.57|540.97|542.57|540.97|542.81|541.21|542.57|540.97|0
1640784340000|2021-12-29 13:25:40|542.68|541.08|543.05|541.45|543.29|541.69|542.68|541.08|0
1640784350000|2021-12-29 13:25:50|542.81|541.21|542.08|540.48|542.81|541.21|542.08|540.48|0
1640784360000|2021-12-29 13:26:00|541.84|540.24|541.6|540|541.84|540.24|541.6|540|0
1640784370000|2021-12-29 13:26:10|541.36|539.76|541.6|540|541.6|540|541.36|539.76|0
1640784380000|2021-12-29 13:26:20|541.84|540.24|542.08|540.48|542.08|540.48|541.84|540.24|0
1640784390000|2021-12-29 13:26:30|541.84|540.24|542.32|540.72|542.32|540.72|541.84|540.24|0
1640784400000|2021-12-29 13:26:40|542.56|540.96|542.56|540.96|542.56|540.96|542.56|540.96|0
1640784410000|2021-12-29 13:26:50|542.32|540.72|542.32|540.72|542.32|540.72|542.32|540.72|0
1640784420000|2021-12-29 13:27:00|542.08|540.48|541.84|540.24|542.2|540.6|541.84|540.24|0
1640784430000|2021-12-29 13:27:10|541.96|540.36|542.08|540.48|542.08|540.48|541.84|540.24|0
1640784440000|2021-12-29 13:27:20|542.2|540.6|541.88|540.28|542.2|540.6|541.88|540.28|0
1640784450000|2021-12-29 13:27:30|542.12|540.52|541.88|540.28|542.12|540.52|541.88|540.28|0
1640784460000|2021-12-29 13:27:40|541.63|540.03|540.91|539.31|541.63|540.03|540.91|539.31|0
1640784470000|2021-12-29 13:27:50|540.77|539.17|540.53|538.93|540.77|539.17|540.53|538.93|0
1640784480000|2021-12-29 13:28:00|541.01|539.41|540.77|539.17|541.01|539.41|540.77|539.17|0
1640784490000|2021-12-29 13:28:10|541.01|539.41|540.77|539.17|541.01|539.41|540.77|539.17|0
1640784500000|2021-12-29 13:28:20|540.53|538.93|540.28|538.68|540.53|538.93|540.28|538.68|0
1640784510000|2021-12-29 13:28:30|540.53|538.93|540.53|538.93|540.53|538.93|540.28|538.68|0
1640784520000|2021-12-29 13:28:40|540.77|539.17|541.01|539.41|541.01|539.41|540.77|539.17|0
1640784530000|2021-12-29 13:28:50|540.77|539.17|540.77|539.17|540.77|539.17|540.77|539.17|0
1640784540000|2021-12-29 13:29:00|541.01|539.41|541.01|539.41|541.01|539.41|541.01|539.41|0
1640784600000|2021-12-29 13:30:00|541.73|540.13|542.33|540.73|542.33|540.73|541.73|540.13|0
1640784610000|2021-12-29 13:30:10|542.45|540.85|542.21|540.61|542.45|540.85|541.97|540.37|0
1640784620000|2021-12-29 13:30:20|542.45|540.85|542.21|540.61|542.45|540.85|542.21|540.61|0
1640784640000|2021-12-29 13:30:40|541.97|540.37|541.97|540.37|541.97|540.37|541.73|540.13|0
1640784650000|2021-12-29 13:30:50|541.73|540.13|541.49|539.89|541.73|540.13|541.49|539.89|0
1640784660000|2021-12-29 13:31:00|541.25|539.65|541.25|539.65|541.25|539.65|541.25|539.65|0
1640784670000|2021-12-29 13:31:10|541.49|539.89|541.6|540|541.73|540.13|541.49|539.89|0
1640784680000|2021-12-29 13:31:20|541.73|540.13|541.73|540.13|541.73|540.13|541.73|540.13|0
1640784700000|2021-12-29 13:31:40|541.49|539.89|541.6|540|541.6|540|541.49|539.89|0
1640784710000|2021-12-29 13:31:50|541.49|539.89|541.49|539.89|541.49|539.89|541.49|539.89|0
1640784720000|2021-12-29 13:32:00|541.6|540|541.25|539.65|541.6|540|541.25|539.65|0
1640784730000|2021-12-29 13:32:10|541.49|539.89|541.73|540.13|541.73|540.13|541.49|539.89|0
1640784740000|2021-12-29 13:32:20|541.49|539.89|541.49|539.89|541.49|539.89|541.49|539.89|0
1640784750000|2021-12-29 13:32:30|541.73|540.13|541.97|540.37|541.97|540.37|541.73|540.13|0
1640784770000|2021-12-29 13:32:50|542.21|540.61|542.21|540.61|542.21|540.61|542.21|540.61|0
1640784780000|2021-12-29 13:33:00|541.97|540.37|542.33|540.73|542.45|540.85|541.97|540.37|0
1640784790000|2021-12-29 13:33:10|542.93|541.33|542.93|541.33|543.17|541.57|542.93|541.33|0
1640784810000|2021-12-29 13:33:30|543.17|541.57|543.17|541.57|543.17|541.57|543.17|541.57|0
1640784820000|2021-12-29 13:33:40|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640784830000|2021-12-29 13:33:50|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1640784840000|2021-12-29 13:34:00|543.17|541.57|542.69|541.09|543.17|541.57|542.69|541.09|0
1640784850000|2021-12-29 13:34:10|542.45|540.85|542.45|540.85|542.45|540.85|542.45|540.85|0
1640784870000|2021-12-29 13:34:30|542.69|541.09|541.73|540.13|542.69|541.09|541.73|540.13|0
1640784890000|2021-12-29 13:34:50|541.97|540.37|541.97|540.37|541.97|540.37|541.97|540.37|0
1640784900000|2021-12-29 13:35:00|541.73|540.13|541.73|540.13|541.73|540.13|541.73|540.13|0
1640784910000|2021-12-29 13:35:10|541.25|539.65|541|539.4|541.25|539.65|541|539.4|0
1640784920000|2021-12-29 13:35:20|541.12|539.52|540.52|538.92|541.12|539.52|540.52|538.92|0
1640784930000|2021-12-29 13:35:30|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640784940000|2021-12-29 13:35:40|541|539.4|541|539.4|541|539.4|541|539.4|0
1640784960000|2021-12-29 13:36:00|540.76|539.16|541|539.4|541|539.4|540.76|539.16|0
1640784970000|2021-12-29 13:36:10|541.25|539.65|541.24|539.64|541.25|539.65|541.24|539.64|0
1640784990000|2021-12-29 13:36:30|541|539.4|541|539.4|541.24|539.64|541|539.4|0
1640785000000|2021-12-29 13:36:40|540.88|539.28|541.24|539.64|541.24|539.64|540.88|539.28|0
1640785010000|2021-12-29 13:36:50|541.49|539.89|541.73|540.13|541.73|540.13|541.49|539.89|0
1640785020000|2021-12-29 13:37:00|541.97|540.37|541.97|540.37|541.97|540.37|541.97|540.37|0
1640785030000|2021-12-29 13:37:10|541.73|540.13|541.49|539.89|541.73|540.13|541.49|539.89|0
1640785040000|2021-12-29 13:37:20|541.24|539.64|541|539.4|541.24|539.64|541|539.4|0
1640785050000|2021-12-29 13:37:30|541.12|539.52|541|539.4|541.12|539.52|541|539.4|0
1640785060000|2021-12-29 13:37:40|540.76|539.16|541|539.4|541|539.4|540.76|539.16|0
1640785070000|2021-12-29 13:37:50|541.24|539.64|541|539.4|541.24|539.64|541|539.4|0
1640785080000|2021-12-29 13:38:00|540.76|539.16|540.64|539.04|540.76|539.16|540.64|539.04|0
1640785090000|2021-12-29 13:38:10|540.52|538.92|540.28|538.68|540.52|538.92|540.28|538.68|0
1640785100000|2021-12-29 13:38:20|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640785120000|2021-12-29 13:38:40|541|539.4|540.76|539.16|541|539.4|540.76|539.16|0
1640785130000|2021-12-29 13:38:50|540.52|538.92|540.52|538.92|540.52|538.92|540.52|538.92|0
1640785140000|2021-12-29 13:39:00|540.28|538.68|539.32|537.72|540.28|538.68|539.32|537.72|0
1640785150000|2021-12-29 13:39:10|539.56|537.96|539.56|537.96|539.56|537.96|539.56|537.96|0
1640785160000|2021-12-29 13:39:20|539.8|538.2|539.8|538.2|539.8|538.2|539.8|538.2|0
1640785170000|2021-12-29 13:39:30|539.56|537.96|539.56|537.96|539.56|537.96|539.56|537.96|0
1640785190000|2021-12-29 13:39:50|539.32|537.72|539.32|537.72|539.32|537.72|539.32|537.72|0
1640785200000|2021-12-29 13:40:00|539.8|538.2|539.8|538.2|540.04|538.44|539.8|538.2|0
1640785220000|2021-12-29 13:40:20|540.04|538.44|540.28|538.68|540.28|538.68|540.04|538.44|0
1640785230000|2021-12-29 13:40:30|540.52|538.92|540.52|538.92|540.52|538.92|540.52|538.92|0
1640785240000|2021-12-29 13:40:40|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640785260000|2021-12-29 13:41:00|540.64|539.04|540.52|538.92|540.64|539.04|540.52|538.92|0
1640785280000|2021-12-29 13:41:20|540.28|538.68|540.28|538.68|540.28|538.68|540.28|538.68|0
1640785290000|2021-12-29 13:41:30|540.52|538.92|540.64|539.04|540.76|539.16|540.52|538.92|0
1640785300000|2021-12-29 13:41:40|540.52|538.92|540.76|539.16|540.76|539.16|540.52|538.92|0
1640785310000|2021-12-29 13:41:50|541|539.4|541.48|539.88|541.48|539.88|541|539.4|0
1640785320000|2021-12-29 13:42:00|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1640785330000|2021-12-29 13:42:10|541.48|539.88|541.48|539.88|541.48|539.88|541.48|539.88|0
1640785340000|2021-12-29 13:42:20|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785350000|2021-12-29 13:42:30|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1640785360000|2021-12-29 13:42:40|541|539.4|541.24|539.64|541.24|539.64|541|539.4|0
1640785380000|2021-12-29 13:43:00|541|539.4|541.48|539.88|541.48|539.88|541|539.4|0
1640785390000|2021-12-29 13:43:10|541.24|539.64|541.48|539.88|541.48|539.88|541.24|539.64|0
1640785410000|2021-12-29 13:43:30|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1640785430000|2021-12-29 13:43:50|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785440000|2021-12-29 13:44:00|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640785450000|2021-12-29 13:44:10|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785460000|2021-12-29 13:44:20|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640785470000|2021-12-29 13:44:30|540.63|539.03|540.76|539.16|540.76|539.16|540.63|539.03|0
1640785480000|2021-12-29 13:44:40|540.52|538.92|540.52|538.92|540.52|538.92|540.52|538.92|0
1640785500000|2021-12-29 13:45:00|540.04|538.44|540.39|538.79|540.39|538.79|540.04|538.44|0
1640785510000|2021-12-29 13:45:10|540.15|538.55|541|539.4|541|539.4|540.15|538.55|0
1640785520000|2021-12-29 13:45:20|541.24|539.64|541.48|539.88|541.48|539.88|541.24|539.64|0
1640785530000|2021-12-29 13:45:30|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1640785540000|2021-12-29 13:45:40|541.48|539.88|541.72|540.12|541.72|540.12|541.48|539.88|0
1640785550000|2021-12-29 13:45:50|541.48|539.88|541.72|540.12|541.72|540.12|541.48|539.88|0
1640785600000|2021-12-29 13:46:40|541.6|540|541.6|540|541.6|540|541.6|540|0
1640785610000|2021-12-29 13:46:50|541.72|540.12|541.72|540.12|541.96|540.36|541.72|540.12|0
1640785620000|2021-12-29 13:47:00|541.84|540.24|541.72|540.12|541.84|540.24|541.72|540.12|0
1640785630000|2021-12-29 13:47:10|541.48|539.88|541.48|539.88|541.48|539.88|541.48|539.88|0
1640785640000|2021-12-29 13:47:20|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1640785650000|2021-12-29 13:47:30|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785660000|2021-12-29 13:47:40|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1640785670000|2021-12-29 13:47:50|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785680000|2021-12-29 13:48:00|540.87|539.27|541|539.4|541|539.4|540.87|539.27|0
1640785690000|2021-12-29 13:48:10|541.12|539.52|541.12|539.52|541.12|539.52|541.12|539.52|0
1640785700000|2021-12-29 13:48:20|541|539.4|541|539.4|541|539.4|541|539.4|0
1640785740000|2021-12-29 13:49:00|541.48|539.88|541.48|539.88|541.48|539.88|541.48|539.88|0
1640785770000|2021-12-29 13:49:30|541.36|539.76|541.48|539.88|541.72|540.12|541.36|539.76|0
1640785780000|2021-12-29 13:49:40|541.72|540.12|541.72|540.12|541.72|540.12|541.72|540.12|0
1640785790000|2021-12-29 13:49:50|541.96|540.36|541.72|540.12|541.96|540.36|541.72|540.12|0
1640785800000|2021-12-29 13:50:00|541.48|539.88|541.24|539.64|541.48|539.88|541|539.4|0
1640785820000|2021-12-29 13:50:20|541.96|540.36|541.96|540.36|541.96|540.36|541.84|540.24|0
1640785830000|2021-12-29 13:50:30|541.72|540.12|541.84|540.24|541.84|540.24|541.72|540.12|0
1640785840000|2021-12-29 13:50:40|541.96|540.36|541.96|540.36|541.96|540.36|541.96|540.36|0
1640785850000|2021-12-29 13:50:50|542.2|540.6|542.44|540.84|542.44|540.84|542.2|540.6|0
1640785870000|2021-12-29 13:51:10|542.32|540.72|542.44|540.84|542.44|540.84|542.2|540.6|0
1640785890000|2021-12-29 13:51:30|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1640785900000|2021-12-29 13:51:40|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1640785920000|2021-12-29 13:52:00|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1640785930000|2021-12-29 13:52:10|542.93|541.33|542.93|541.33|542.93|541.33|542.68|541.08|0
1640785940000|2021-12-29 13:52:20|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1640785950000|2021-12-29 13:52:30|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1640785970000|2021-12-29 13:52:50|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1640785980000|2021-12-29 13:53:00|543.17|541.57|543.17|541.57|543.17|541.57|542.92|541.32|0
1640785990000|2021-12-29 13:53:10|543.41|541.81|543.65|542.05|543.65|542.05|543.41|541.81|0
1640786000000|2021-12-29 13:53:20|543.41|541.81|543.17|541.57|543.41|541.81|542.92|541.32|0
1640786030000|2021-12-29 13:53:50|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1640786040000|2021-12-29 13:54:00|543.17|541.57|542.92|541.32|543.17|541.57|542.92|541.32|0
1640786060000|2021-12-29 13:54:20|542.68|541.08|542.92|541.32|542.92|541.32|542.68|541.08|0
1640786070000|2021-12-29 13:54:30|543.17|541.57|542.92|541.32|543.17|541.57|542.92|541.32|0
1640786090000|2021-12-29 13:54:50|542.68|541.08|542.92|541.32|542.92|541.32|542.68|541.08|0
1640786110000|2021-12-29 13:55:10|543.17|541.57|543.17|541.57|543.17|541.57|543.17|541.57|0
1640786120000|2021-12-29 13:55:20|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1640786130000|2021-12-29 13:55:30|542.68|541.08|542.44|540.84|542.68|541.08|542.44|540.84|0
1640786140000|2021-12-29 13:55:40|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1640786150000|2021-12-29 13:55:50|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1640786170000|2021-12-29 13:56:10|543.41|541.81|543.16|541.56|543.41|541.81|543.16|541.56|0
1640786180000|2021-12-29 13:56:20|543.28|541.68|543.41|541.81|543.41|541.81|543.28|541.68|0
1640786230000|2021-12-29 13:57:10|543.16|541.56|542.92|541.32|543.16|541.56|542.92|541.32|0
1640786260000|2021-12-29 13:57:40|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1640786270000|2021-12-29 13:57:50|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1640786280000|2021-12-29 13:58:00|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1640786290000|2021-12-29 13:58:10|543.04|541.44|543.16|541.56|543.16|541.56|543.04|541.44|0
1640786300000|2021-12-29 13:58:20|543.4|541.8|543.4|541.8|543.4|541.8|543.28|541.68|0
1640786320000|2021-12-29 13:58:40|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1640786330000|2021-12-29 13:58:50|543.89|542.29|543.89|542.29|543.89|542.29|543.89|542.29|0
1640786340000|2021-12-29 13:59:00|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1640786360000|2021-12-29 13:59:20|543.4|541.8|543.4|541.8|543.65|542.05|543.4|541.8|0
1640786390000|2021-12-29 13:59:50|543.65|542.05|543.4|541.8|543.65|542.05|543.4|541.8|0
1640786400000|2021-12-29 14:00:00|543.16|541.56|543.16|541.56|543.4|541.8|543.16|541.56|0
1640786410000|2021-12-29 14:00:10|543.4|541.8|543.65|542.05|543.65|542.05|543.4|541.8|0
1640786420000|2021-12-29 14:00:20|543.52|541.92|543.89|542.29|543.89|542.29|543.52|541.92|0
1640786430000|2021-12-29 14:00:30|544.13|542.53|544.13|542.53|544.13|542.53|544.13|542.53|0
1640786440000|2021-12-29 14:00:40|544.37|542.77|544.37|542.77|544.37|542.77|544.37|542.77|0
1640786450000|2021-12-29 14:00:50|544.61|543.01|544.61|543.01|544.61|543.01|544.61|543.01|0
1640786460000|2021-12-29 14:01:00|544.37|542.77|544.37|542.77|544.37|542.77|544.37|542.77|0
1640786470000|2021-12-29 14:01:10|544.61|543.01|544.61|543.01|544.61|543.01|544.61|543.01|0
1640786480000|2021-12-29 14:01:20|544.85|543.25|544.85|543.25|544.85|543.25|544.85|543.25|0
1640786490000|2021-12-29 14:01:30|545.09|543.49|545.09|543.49|545.09|543.49|544.85|543.25|0
1640786510000|2021-12-29 14:01:50|545.33|543.73|545.09|543.49|545.33|543.73|545.09|543.49|0
1640786530000|2021-12-29 14:02:10|544.85|543.25|545.09|543.49|545.09|543.49|544.85|543.25|0
1640786540000|2021-12-29 14:02:20|545.57|543.97|546.06|544.46|546.06|544.46|545.57|543.97|0
1640786550000|2021-12-29 14:02:30|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640786560000|2021-12-29 14:02:40|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1640786580000|2021-12-29 14:03:00|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640786590000|2021-12-29 14:03:10|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640786600000|2021-12-29 14:03:20|546.06|544.46|545.57|543.97|546.06|544.46|545.57|543.97|0
1640786610000|2021-12-29 14:03:30|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640786620000|2021-12-29 14:03:40|545.57|543.97|545.81|544.21|545.81|544.21|545.57|543.97|0
1640786630000|2021-12-29 14:03:50|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640786640000|2021-12-29 14:04:00|545.81|544.21|545.81|544.21|545.81|544.21|545.57|543.97|0
1640786650000|2021-12-29 14:04:10|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640786660000|2021-12-29 14:04:20|546.3|544.7|546.78|545.18|546.78|545.18|546.3|544.7|0
1640786670000|2021-12-29 14:04:30|546.54|544.94|546.78|545.18|546.78|545.18|546.54|544.94|0
1640786680000|2021-12-29 14:04:40|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640786690000|2021-12-29 14:04:50|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640786700000|2021-12-29 14:05:00|546.54|544.94|546.3|544.7|546.54|544.94|546.3|544.7|0
1640786710000|2021-12-29 14:05:10|546.05|544.45|546.54|544.94|546.54|544.94|546.05|544.45|0
1640786720000|2021-12-29 14:05:20|546.3|544.7|546.05|544.45|546.3|544.7|546.05|544.45|0
1640786740000|2021-12-29 14:05:40|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1640786750000|2021-12-29 14:05:50|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640786760000|2021-12-29 14:06:00|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640786770000|2021-12-29 14:06:10|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640786780000|2021-12-29 14:06:20|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640786790000|2021-12-29 14:06:30|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640786810000|2021-12-29 14:06:50|546.3|544.7|546.29|544.69|546.3|544.7|546.29|544.69|0
1640786820000|2021-12-29 14:07:00|546.17|544.57|546.29|544.69|546.29|544.69|546.05|544.45|0
1640786830000|2021-12-29 14:07:10|546.54|544.94|546.78|545.18|546.78|545.18|546.54|544.94|0
1640786870000|2021-12-29 14:07:50|546.54|544.94|546.78|545.18|546.78|545.18|546.54|544.94|0
1640786880000|2021-12-29 14:08:00|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640786890000|2021-12-29 14:08:10|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640786900000|2021-12-29 14:08:20|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640786910000|2021-12-29 14:08:30|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640786920000|2021-12-29 14:08:40|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640786930000|2021-12-29 14:08:50|546.89|545.29|547.02|545.42|547.02|545.42|546.89|545.29|0
1640786960000|2021-12-29 14:09:20|547.13|545.53|547.5|545.9|547.5|545.9|547.13|545.53|0
1640786970000|2021-12-29 14:09:30|547.74|546.14|547.5|545.9|547.74|546.14|547.5|545.9|0
1640786990000|2021-12-29 14:09:50|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640787000000|2021-12-29 14:10:00|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640787030000|2021-12-29 14:10:30|547.26|545.66|547.5|545.9|547.5|545.9|547.26|545.66|0
1640787040000|2021-12-29 14:10:40|547.37|545.77|547.5|545.9|547.5|545.9|547.26|545.66|0
1640787050000|2021-12-29 14:10:50|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640787060000|2021-12-29 14:11:00|547.5|545.9|547.26|545.66|547.5|545.9|547.26|545.66|0
1640787070000|2021-12-29 14:11:10|547.02|545.42|546.78|545.18|547.02|545.42|546.78|545.18|0
1640787080000|2021-12-29 14:11:20|546.89|545.29|546.53|544.93|546.89|545.29|546.53|544.93|0
1640787090000|2021-12-29 14:11:30|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640787100000|2021-12-29 14:11:40|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640787110000|2021-12-29 14:11:50|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640787130000|2021-12-29 14:12:10|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640787150000|2021-12-29 14:12:30|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640787180000|2021-12-29 14:13:00|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640787190000|2021-12-29 14:13:10|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640787200000|2021-12-29 14:13:20|546.77|545.17|546.77|545.17|546.77|545.17|546.77|545.17|0
1640787210000|2021-12-29 14:13:30|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640787220000|2021-12-29 14:13:40|547.13|545.53|547.13|545.53|547.13|545.53|547.13|545.53|0
1640787230000|2021-12-29 14:13:50|547.26|545.66|547.13|545.53|547.26|545.66|547.02|545.42|0
1640787240000|2021-12-29 14:14:00|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640787250000|2021-12-29 14:14:10|546.77|545.17|547.02|545.42|547.02|545.42|546.77|545.17|0
1640787260000|2021-12-29 14:14:20|547.26|545.66|547.26|545.66|547.26|545.66|547.02|545.42|0
1640787270000|2021-12-29 14:14:30|547.02|545.42|547.02|545.42|547.26|545.66|547.02|545.42|0
1640787280000|2021-12-29 14:14:40|546.77|545.17|547.02|545.42|547.02|545.42|546.77|545.17|0
1640787310000|2021-12-29 14:15:10|546.89|545.29|547.74|546.14|547.74|546.14|546.89|545.29|0
1640787320000|2021-12-29 14:15:20|547.98|546.38|548.22|546.62|548.22|546.62|547.98|546.38|0
1640787340000|2021-12-29 14:15:40|547.98|546.38|548.22|546.62|548.22|546.62|547.98|546.38|0
1640787360000|2021-12-29 14:16:00|547.98|546.38|548.22|546.62|548.22|546.62|547.98|546.38|0
1640787380000|2021-12-29 14:16:20|547.98|546.38|547.74|546.14|547.98|546.38|547.74|546.14|0
1640787390000|2021-12-29 14:16:30|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640787400000|2021-12-29 14:16:40|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640787410000|2021-12-29 14:16:50|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640787430000|2021-12-29 14:17:10|547.26|545.66|546.53|544.93|547.26|545.66|546.53|544.93|0
1640787440000|2021-12-29 14:17:20|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640787450000|2021-12-29 14:17:30|546.05|544.45|546.53|544.93|546.53|544.93|546.05|544.45|0
1640787470000|2021-12-29 14:17:50|546.77|545.17|546.77|545.17|546.77|545.17|546.53|544.93|0
1640787480000|2021-12-29 14:18:00|546.65|545.05|546.53|544.93|546.65|545.05|546.53|544.93|0
1640787490000|2021-12-29 14:18:10|546.77|545.17|547.26|545.66|547.26|545.66|546.77|545.17|0
1640787510000|2021-12-29 14:18:30|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640787540000|2021-12-29 14:19:00|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640787570000|2021-12-29 14:19:30|547.5|545.9|547.26|545.66|547.5|545.9|547.26|545.66|0
1640787580000|2021-12-29 14:19:40|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640787600000|2021-12-29 14:20:00|547.26|545.66|547.25|545.65|547.26|545.66|547.25|545.65|0
1640787610000|2021-12-29 14:20:10|547.01|545.41|547.13|545.53|547.25|545.65|547.01|545.41|0
1640787620000|2021-12-29 14:20:20|547.01|545.41|547.01|545.41|547.01|545.41|547.01|545.41|0
1640787630000|2021-12-29 14:20:30|547.13|545.53|547.25|545.65|547.25|545.65|547.13|545.53|0
1640787700000|2021-12-29 14:21:40|547.01|545.41|546.77|545.17|547.01|545.41|546.77|545.17|0
1640787720000|2021-12-29 14:22:00|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640787730000|2021-12-29 14:22:10|546.29|544.69|546.53|544.93|546.53|544.93|546.29|544.69|0
1640787750000|2021-12-29 14:22:30|546.29|544.69|546.53|544.93|546.53|544.93|546.29|544.69|0
1640787760000|2021-12-29 14:22:40|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640787780000|2021-12-29 14:23:00|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640787840000|2021-12-29 14:24:00|546.29|544.69|546.05|544.45|546.29|544.69|546.05|544.45|0
1640787850000|2021-12-29 14:24:10|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640787880000|2021-12-29 14:24:40|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640787910000|2021-12-29 14:25:10|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640787930000|2021-12-29 14:25:30|545.56|543.96|545.56|543.96|545.56|543.96|545.56|543.96|0
1640787950000|2021-12-29 14:25:50|545.81|544.21|545.56|543.96|545.81|544.21|545.56|543.96|0
1640787960000|2021-12-29 14:26:00|545.32|543.72|545.32|543.72|545.32|543.72|545.32|543.72|0
1640787970000|2021-12-29 14:26:10|545.56|543.96|545.32|543.72|545.56|543.96|545.32|543.72|0
1640787980000|2021-12-29 14:26:20|545.56|543.96|545.56|543.96|545.56|543.96|545.56|543.96|0
1640787990000|2021-12-29 14:26:30|545.44|543.84|545.32|543.72|545.44|543.84|545.32|543.72|0
1640788000000|2021-12-29 14:26:40|545.08|543.48|545.08|543.48|545.08|543.48|545.08|543.48|0
1640788010000|2021-12-29 14:26:50|545.32|543.72|545.32|543.72|545.32|543.72|545.32|543.72|0
1640788020000|2021-12-29 14:27:00|545.56|543.96|545.56|543.96|545.81|544.21|545.56|543.96|0
1640788050000|2021-12-29 14:27:30|545.8|544.2|546.29|544.69|546.29|544.69|545.8|544.2|0
1640788060000|2021-12-29 14:27:40|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640788070000|2021-12-29 14:27:50|546.77|545.17|546.77|545.17|546.77|545.17|546.53|544.93|0
1640788100000|2021-12-29 14:28:20|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640788140000|2021-12-29 14:29:00|546.29|544.69|546.05|544.45|546.29|544.69|545.8|544.2|0
1640788150000|2021-12-29 14:29:10|545.8|544.2|545.32|543.72|545.8|544.2|545.32|543.72|0
1640788160000|2021-12-29 14:29:20|545.08|543.48|545.08|543.48|545.08|543.48|545.08|543.48|0
1640788170000|2021-12-29 14:29:30|545.32|543.72|545.08|543.48|545.32|543.72|545.08|543.48|0
1640788180000|2021-12-29 14:29:40|544.84|543.24|544.84|543.24|545.08|543.48|544.84|543.24|0
1640788190000|2021-12-29 14:29:50|544.6|543|544.36|542.76|544.6|543|544.36|542.76|0
1640788200000|2021-12-29 14:30:00|545.32|543.72|545.08|543.48|545.32|543.72|544.95|543.35|0
1640788210000|2021-12-29 14:30:10|544.6|543|545.8|544.2|545.8|544.2|544.6|543|0
1640788220000|2021-12-29 14:30:20|547.25|545.65|547.25|545.65|547.49|545.89|547.25|545.65|0
1640788230000|2021-12-29 14:30:30|547.01|545.41|547.49|545.89|547.49|545.89|547.01|545.41|0
1640788240000|2021-12-29 14:30:40|547.25|545.65|547.49|545.89|547.49|545.89|546.77|545.17|0
1640788250000|2021-12-29 14:30:50|547.25|545.65|546.04|544.44|547.25|545.65|546.04|544.44|0
1640788260000|2021-12-29 14:31:00|546.77|545.17|547.97|546.37|547.97|546.37|546.77|545.17|0
1640788270000|2021-12-29 14:31:10|548.22|546.62|549.18|547.58|549.18|547.58|548.22|546.62|0
1640788280000|2021-12-29 14:31:20|548.7|547.1|548.94|547.34|549.18|547.58|548.7|547.1|0
1640788290000|2021-12-29 14:31:30|549.18|547.58|548.94|547.34|549.42|547.82|548.94|547.34|0
1640788300000|2021-12-29 14:31:40|548.46|546.86|547.73|546.13|548.46|546.86|547.73|546.13|0
1640788310000|2021-12-29 14:31:50|547.49|545.89|547.01|545.41|547.73|546.13|547.01|545.41|0
1640788320000|2021-12-29 14:32:00|546.53|544.93|546.88|545.28|546.88|545.28|546.29|544.69|0
1640788330000|2021-12-29 14:32:10|547.01|545.41|547.01|545.41|547.25|545.65|547.01|545.41|0
1640788340000|2021-12-29 14:32:20|546.77|545.17|547.25|545.65|547.49|545.89|546.77|545.17|0
1640788350000|2021-12-29 14:32:30|547.01|545.41|546.04|544.44|547.01|545.41|546.04|544.44|0
1640788360000|2021-12-29 14:32:40|545.32|543.72|545.08|543.48|545.32|543.72|544.84|543.24|0
1640788370000|2021-12-29 14:32:50|544.71|543.11|546.04|544.44|546.04|544.44|544.71|543.11|0
1640788380000|2021-12-29 14:33:00|545.92|544.32|546.29|544.69|546.53|544.93|545.92|544.32|0
1640788390000|2021-12-29 14:33:10|546.53|544.93|547.25|545.65|547.25|545.65|546.53|544.93|0
1640788400000|2021-12-29 14:33:20|547.49|545.89|547.97|546.37|547.97|546.37|547.49|545.89|0
1640788410000|2021-12-29 14:33:30|547.49|545.89|547.25|545.65|547.49|545.89|547.25|545.65|0
1640788420000|2021-12-29 14:33:40|547.01|545.41|547.49|545.89|547.49|545.89|547.01|545.41|0
1640788430000|2021-12-29 14:33:50|547.97|546.37|548.22|546.62|548.22|546.62|547.97|546.37|0
1640788440000|2021-12-29 14:34:00|548.21|546.61|548.21|546.61|548.21|546.61|547.97|546.37|0
1640788450000|2021-12-29 14:34:10|548.46|546.86|548.7|547.1|548.94|547.34|548.46|546.86|0
1640788460000|2021-12-29 14:34:20|548.94|547.34|548.7|547.1|548.94|547.34|548.46|546.86|0
1640788470000|2021-12-29 14:34:30|548.94|547.34|548.46|546.86|548.94|547.34|548.46|546.86|0
1640788480000|2021-12-29 14:34:40|547.97|546.37|548.21|546.61|548.21|546.61|547.97|546.37|0
1640788490000|2021-12-29 14:34:50|548.46|546.86|548.46|546.86|548.7|547.1|548.46|546.86|0
1640788500000|2021-12-29 14:35:00|548.7|547.1|548.46|546.86|548.7|547.1|548.46|546.86|0
1640788510000|2021-12-29 14:35:10|549.18|547.58|548.94|547.34|549.18|547.58|548.94|547.34|0
1640788520000|2021-12-29 14:35:20|548.7|547.1|547.97|546.37|548.7|547.1|547.97|546.37|0
1640788530000|2021-12-29 14:35:30|548.7|547.1|549.9|548.3|549.9|548.3|548.7|547.1|0
1640788540000|2021-12-29 14:35:40|549.66|548.06|550.39|548.79|550.63|549.03|549.66|548.06|0
1640788550000|2021-12-29 14:35:50|550.63|549.03|550.15|548.55|550.63|549.03|550.15|548.55|0
1640788560000|2021-12-29 14:36:00|549.9|548.3|550.15|548.55|550.39|548.79|549.9|548.3|0
1640788570000|2021-12-29 14:36:10|549.9|548.3|549.42|547.82|549.9|548.3|548.94|547.34|0
1640788580000|2021-12-29 14:36:20|549.66|548.06|549.18|547.58|549.66|548.06|549.18|547.58|0
1640788590000|2021-12-29 14:36:30|549.42|547.82|549.42|547.82|549.42|547.82|549.18|547.58|0
1640788600000|2021-12-29 14:36:40|549.18|547.58|549.66|548.06|549.66|548.06|549.18|547.58|0
1640788610000|2021-12-29 14:36:50|549.42|547.82|549.18|547.58|549.42|547.82|549.18|547.58|0
1640788620000|2021-12-29 14:37:00|548.7|547.1|548.21|546.61|548.7|547.1|548.21|546.61|0
1640788630000|2021-12-29 14:37:10|548.46|546.86|547.25|545.65|548.46|546.86|547.25|545.65|0
1640788640000|2021-12-29 14:37:20|547.49|545.89|547.97|546.37|547.97|546.37|547.49|545.89|0
1640788650000|2021-12-29 14:37:30|548.21|546.61|547.97|546.37|548.21|546.61|547.49|545.89|0
1640788660000|2021-12-29 14:37:40|547.73|546.13|547.97|546.37|548.45|546.85|547.73|546.13|0
1640788670000|2021-12-29 14:37:50|548.21|546.61|547.73|546.13|548.21|546.61|547.73|546.13|0
1640788680000|2021-12-29 14:38:00|547.49|545.89|547.85|546.25|547.85|546.25|547.49|545.89|0
1640788690000|2021-12-29 14:38:10|547.97|546.37|548.21|546.61|548.45|546.85|547.97|546.37|0
1640788700000|2021-12-29 14:38:20|548.45|546.85|548.45|546.85|548.45|546.85|548.21|546.61|0
1640788710000|2021-12-29 14:38:30|548.7|547.1|548.7|547.1|548.7|547.1|548.7|547.1|0
1640788720000|2021-12-29 14:38:40|549.66|548.06|549.66|548.06|549.66|548.06|549.42|547.82|0
1640788730000|2021-12-29 14:38:50|550.14|548.54|549.9|548.3|550.39|548.79|549.9|548.3|0
1640788740000|2021-12-29 14:39:00|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1640788750000|2021-12-29 14:39:10|549.9|548.3|549.9|548.3|550.14|548.54|549.9|548.3|0
1640788760000|2021-12-29 14:39:20|550.14|548.54|550.63|549.03|550.63|549.03|550.14|548.54|0
1640788770000|2021-12-29 14:39:30|550.39|548.79|550.63|549.03|550.63|549.03|549.9|548.3|0
1640788780000|2021-12-29 14:39:40|550.39|548.79|550.14|548.54|550.39|548.79|550.14|548.54|0
1640788790000|2021-12-29 14:39:50|549.9|548.3|549.78|548.18|550.14|548.54|549.78|548.18|0
1640788800000|2021-12-29 14:40:00|549.9|548.3|552.32|550.72|552.32|550.72|549.9|548.3|0
1640788810000|2021-12-29 14:40:10|552.08|550.48|553.53|551.93|553.53|551.93|552.08|550.48|0
1640788820000|2021-12-29 14:40:20|553.77|552.17|554.01|552.41|554.49|552.89|553.77|552.17|0
1640788830000|2021-12-29 14:40:30|553.77|552.17|553.53|551.93|554.01|552.41|553.28|551.68|0
1640788840000|2021-12-29 14:40:40|554.01|552.41|553.77|552.17|554.01|552.41|553.53|551.93|0
1640788850000|2021-12-29 14:40:50|553.28|551.68|553.53|551.93|553.77|552.17|553.28|551.68|0
1640788860000|2021-12-29 14:41:00|553.28|551.68|554.01|552.41|554.25|552.65|553.28|551.68|0
1640788870000|2021-12-29 14:41:10|554.49|552.89|554.01|552.41|554.49|552.89|554.01|552.41|0
1640788880000|2021-12-29 14:41:20|553.77|552.17|554.98|553.38|554.98|553.38|553.77|552.17|0
1640788890000|2021-12-29 14:41:30|554.85|553.25|554.73|553.13|554.85|553.25|554.73|553.13|0
1640788900000|2021-12-29 14:41:40|555.22|553.62|554.98|553.38|555.22|553.62|554.98|553.38|0
1640788910000|2021-12-29 14:41:50|554.73|553.13|553.28|551.68|554.73|553.13|553.28|551.68|0
1640788920000|2021-12-29 14:42:00|553.53|551.93|553.53|551.93|553.53|551.93|553.28|551.68|0
1640788930000|2021-12-29 14:42:10|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640788940000|2021-12-29 14:42:20|553.28|551.68|553.77|552.17|554.01|552.41|553.28|551.68|0
1640788950000|2021-12-29 14:42:30|554.01|552.41|552.8|551.2|554.25|552.65|552.8|551.2|0
1640788960000|2021-12-29 14:42:40|552.08|550.48|551.47|549.87|552.08|550.48|551.35|549.75|0
1640788970000|2021-12-29 14:42:50|551.59|549.99|551.83|550.23|551.83|550.23|551.35|549.75|0
1640788980000|2021-12-29 14:43:00|552.07|550.47|551.35|549.75|552.07|550.47|550.63|549.03|0
1640788990000|2021-12-29 14:43:10|550.87|549.27|550.87|549.27|551.11|549.51|550.63|549.03|0
1640789000000|2021-12-29 14:43:20|550.63|549.03|550.38|548.78|550.63|549.03|550.14|548.54|0
1640789010000|2021-12-29 14:43:30|550.14|548.54|549.42|547.82|550.14|548.54|549.42|547.82|0
1640789020000|2021-12-29 14:43:40|549.18|547.58|548.45|546.85|549.18|547.58|548.45|546.85|0
1640789030000|2021-12-29 14:43:50|548.69|547.09|548.94|547.34|548.94|547.34|548.69|547.09|0
1640789040000|2021-12-29 14:44:00|549.18|547.58|549.18|547.58|549.18|547.58|549.18|547.58|0
1640789050000|2021-12-29 14:44:10|549.42|547.82|548.94|547.34|549.42|547.82|548.94|547.34|0
1640789060000|2021-12-29 14:44:20|549.18|547.58|549.42|547.82|549.42|547.82|548.94|547.34|0
1640789070000|2021-12-29 14:44:30|549.18|547.58|549.66|548.06|549.66|548.06|549.18|547.58|0
1640789080000|2021-12-29 14:44:40|549.42|547.82|548.94|547.34|549.42|547.82|548.94|547.34|0
1640789090000|2021-12-29 14:44:50|548.69|547.09|548.21|546.61|548.69|547.09|547.97|546.37|0
1640789100000|2021-12-29 14:45:00|548.69|547.09|549.18|547.58|549.42|547.82|548.69|547.09|0
1640789110000|2021-12-29 14:45:10|549.42|547.82|549.66|548.06|550.38|548.78|549.42|547.82|0
1640789120000|2021-12-29 14:45:20|550.14|548.54|550.14|548.54|550.38|548.78|550.14|548.54|0
1640789130000|2021-12-29 14:45:30|550.62|549.02|550.14|548.54|550.62|549.02|550.14|548.54|0
1640789140000|2021-12-29 14:45:40|550.38|548.78|549.42|547.82|550.38|548.78|549.42|547.82|0
1640789150000|2021-12-29 14:45:50|548.45|546.85|548.93|547.33|548.93|547.33|548.45|546.85|0
1640789160000|2021-12-29 14:46:00|548.45|546.85|548.93|547.33|548.93|547.33|548.45|546.85|0
1640789170000|2021-12-29 14:46:10|549.18|547.58|549.66|548.06|549.66|548.06|548.93|547.33|0
1640789180000|2021-12-29 14:46:20|549.18|547.58|549.18|547.58|549.18|547.58|548.93|547.33|0
1640789190000|2021-12-29 14:46:30|549.42|547.82|549.18|547.58|549.66|548.06|549.18|547.58|0
1640789200000|2021-12-29 14:46:40|548.93|547.33|548.21|546.61|548.93|547.33|548.21|546.61|0
1640789210000|2021-12-29 14:46:50|547.97|546.37|547.97|546.37|547.97|546.37|547.73|546.13|0
1640789220000|2021-12-29 14:47:00|548.21|546.61|548.21|546.61|548.69|547.09|548.21|546.61|0
1640789230000|2021-12-29 14:47:10|547.97|546.37|547.73|546.13|548.08|546.48|547.73|546.13|0
1640789240000|2021-12-29 14:47:20|548.45|546.85|548.45|546.85|548.45|546.85|548.21|546.61|0
1640789250000|2021-12-29 14:47:30|548.93|547.33|548.21|546.61|548.93|547.33|548.21|546.61|0
1640789260000|2021-12-29 14:47:40|547.73|546.13|547.97|546.37|547.97|546.37|547.73|546.13|0
1640789270000|2021-12-29 14:47:50|547.73|546.13|547.49|545.89|547.73|546.13|547.49|545.89|0
1640789280000|2021-12-29 14:48:00|547.73|546.13|547.73|546.13|547.97|546.37|547.49|545.89|0
1640789290000|2021-12-29 14:48:10|547.49|545.89|546.28|544.68|547.49|545.89|546.28|544.68|0
1640789300000|2021-12-29 14:48:20|545.56|543.96|546.28|544.68|546.28|544.68|545.56|543.96|0
1640789310000|2021-12-29 14:48:30|546.52|544.92|547.49|545.89|547.49|545.89|546.52|544.92|0
1640789320000|2021-12-29 14:48:40|547.73|546.13|548.08|546.48|548.45|546.85|547.73|546.13|0
1640789330000|2021-12-29 14:48:50|548.45|546.85|548.21|546.61|548.69|547.09|548.21|546.61|0
1640789340000|2021-12-29 14:49:00|548.45|546.85|548.69|547.09|548.93|547.33|548.45|546.85|0
1640789350000|2021-12-29 14:49:10|549.17|547.57|549.42|547.82|549.66|548.06|549.17|547.57|0
1640789360000|2021-12-29 14:49:20|549.66|548.06|549.9|548.3|549.9|548.3|549.66|548.06|0
1640789370000|2021-12-29 14:49:30|550.62|549.02|550.14|548.54|550.62|549.02|550.14|548.54|0
1640789380000|2021-12-29 14:49:40|550.38|548.78|550.86|549.26|550.86|549.26|550.38|548.78|0
1640789390000|2021-12-29 14:49:50|550.38|548.78|550.14|548.54|550.38|548.78|549.9|548.3|0
1640789400000|2021-12-29 14:50:00|550.01|548.41|550.62|549.02|550.62|549.02|549.9|548.3|0
1640789410000|2021-12-29 14:50:10|550.38|548.78|550.38|548.78|550.38|548.78|550.14|548.54|0
1640789420000|2021-12-29 14:50:20|549.9|548.3|549.9|548.3|550.14|548.54|549.9|548.3|0
1640789430000|2021-12-29 14:50:30|550.38|548.78|550.38|548.78|550.62|549.02|550.38|548.78|0
1640789440000|2021-12-29 14:50:40|550.14|548.54|549.9|548.3|550.14|548.54|549.9|548.3|0
1640789450000|2021-12-29 14:50:50|549.42|547.82|549.17|547.57|549.42|547.82|549.17|547.57|0
1640789460000|2021-12-29 14:51:00|548.93|547.33|548.69|547.09|549.17|547.57|548.69|547.09|0
1640789470000|2021-12-29 14:51:10|548.93|547.33|549.17|547.57|549.17|547.57|548.93|547.33|0
1640789480000|2021-12-29 14:51:20|548.93|547.33|549.17|547.57|549.17|547.57|548.93|547.33|0
1640789490000|2021-12-29 14:51:30|549.66|548.06|549.9|548.3|550.14|548.54|549.66|548.06|0
1640789500000|2021-12-29 14:51:40|550.38|548.78|550.62|549.02|550.62|549.02|550.14|548.54|0
1640789510000|2021-12-29 14:51:50|550.38|548.78|551.59|549.99|551.59|549.99|550.38|548.78|0
1640789520000|2021-12-29 14:52:00|551.35|549.75|552.55|550.95|552.55|550.95|551.35|549.75|0
1640789530000|2021-12-29 14:52:10|552.8|551.2|552.55|550.95|552.8|551.2|552.55|550.95|0
1640789540000|2021-12-29 14:52:20|552.07|550.47|552.07|550.47|552.07|550.47|551.83|550.23|0
1640789550000|2021-12-29 14:52:30|551.83|550.23|552.55|550.95|552.55|550.95|551.83|550.23|0
1640789560000|2021-12-29 14:52:40|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640789570000|2021-12-29 14:52:50|553.04|551.44|553.04|551.44|553.04|551.44|553.04|551.44|0
1640789580000|2021-12-29 14:53:00|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640789590000|2021-12-29 14:53:10|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640789600000|2021-12-29 14:53:20|552.8|551.2|553.28|551.68|553.28|551.68|552.8|551.2|0
1640789610000|2021-12-29 14:53:30|553.04|551.44|553.28|551.68|553.28|551.68|552.8|551.2|0
1640789620000|2021-12-29 14:53:40|553.04|551.44|553.28|551.68|553.28|551.68|553.04|551.44|0
1640789630000|2021-12-29 14:53:50|553.52|551.92|553.28|551.68|553.52|551.92|553.28|551.68|0
1640789640000|2021-12-29 14:54:00|553.52|551.92|553.76|552.16|553.76|552.16|553.52|551.92|0
1640789650000|2021-12-29 14:54:10|553.52|551.92|553.28|551.68|553.52|551.92|553.28|551.68|0
1640789660000|2021-12-29 14:54:20|553.04|551.44|553.28|551.68|553.28|551.68|553.04|551.44|0
1640789670000|2021-12-29 14:54:30|553.04|551.44|552.8|551.2|553.04|551.44|552.8|551.2|0
1640789680000|2021-12-29 14:54:40|553.04|551.44|552.8|551.2|553.04|551.44|552.8|551.2|0
1640789690000|2021-12-29 14:54:50|552.55|550.95|552.8|551.2|552.8|551.2|552.55|550.95|0
1640789700000|2021-12-29 14:55:00|552.31|550.71|552.31|550.71|552.31|550.71|551.83|550.23|0
1640789710000|2021-12-29 14:55:10|552.55|550.95|552.07|550.47|552.55|550.95|551.83|550.23|0
1640789720000|2021-12-29 14:55:20|551.83|550.23|551.59|549.99|551.83|550.23|551.59|549.99|0
1640789730000|2021-12-29 14:55:30|551.83|550.23|552.31|550.71|552.31|550.71|551.83|550.23|0
1640789740000|2021-12-29 14:55:40|552.55|550.95|552.55|550.95|552.8|551.2|552.55|550.95|0
1640789750000|2021-12-29 14:55:50|552.31|550.71|551.83|550.23|552.31|550.71|551.59|549.99|0
1640789760000|2021-12-29 14:56:00|551.59|549.99|550.38|548.78|551.59|549.99|550.38|548.78|0
1640789770000|2021-12-29 14:56:10|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640789780000|2021-12-29 14:56:20|550.62|549.02|550.38|548.78|550.62|549.02|550.14|548.54|0
1640789790000|2021-12-29 14:56:30|550.14|548.54|550.25|548.65|550.38|548.78|550.14|548.54|0
1640789800000|2021-12-29 14:56:40|550.14|548.54|549.9|548.3|550.25|548.65|549.9|548.3|0
1640789810000|2021-12-29 14:56:50|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1640789820000|2021-12-29 14:57:00|549.41|547.81|549.17|547.57|549.41|547.81|549.17|547.57|0
1640789830000|2021-12-29 14:57:10|549.41|547.81|549.41|547.81|549.41|547.81|549.17|547.57|0
1640789840000|2021-12-29 14:57:20|549.65|548.05|550.14|548.54|550.14|548.54|549.41|547.81|0
1640789850000|2021-12-29 14:57:30|549.9|548.3|549.17|547.57|549.9|548.3|549.17|547.57|0
1640789860000|2021-12-29 14:57:40|549.41|547.81|549.41|547.81|549.41|547.81|549.41|547.81|0
1640789870000|2021-12-29 14:57:50|549.17|547.57|548.93|547.33|549.17|547.57|548.93|547.33|0
1640789880000|2021-12-29 14:58:00|549.17|547.57|548.93|547.33|549.17|547.57|548.93|547.33|0
1640789890000|2021-12-29 14:58:10|548.8|547.2|548.69|547.09|548.8|547.2|548.69|547.09|0
1640789900000|2021-12-29 14:58:20|548.32|546.72|547.96|546.36|548.32|546.72|547.96|546.36|0
1640789910000|2021-12-29 14:58:30|548.21|546.61|548.45|546.85|548.69|547.09|547.96|546.36|0
1640789920000|2021-12-29 14:58:40|548.69|547.09|548.93|547.33|548.93|547.33|548.45|546.85|0
1640789930000|2021-12-29 14:58:50|549.17|547.57|548.93|547.33|549.17|547.57|548.93|547.33|0
1640789940000|2021-12-29 14:59:00|549.17|547.57|549.9|548.3|549.9|548.3|549.17|547.57|0
1640789950000|2021-12-29 14:59:10|549.41|547.81|549.9|548.3|549.9|548.3|549.41|547.81|0
1640789960000|2021-12-29 14:59:20|550.14|548.54|550.14|548.54|550.14|548.54|549.9|548.3|0
1640789970000|2021-12-29 14:59:30|549.9|548.3|550.38|548.78|550.38|548.78|549.9|548.3|0
1640789980000|2021-12-29 14:59:40|549.9|548.3|549.9|548.3|549.9|548.3|549.9|548.3|0
1640789990000|2021-12-29 14:59:50|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1640790000000|2021-12-29 15:00:00|551.1|549.5|550.62|549.02|551.1|549.5|550.38|548.78|0
1640790010000|2021-12-29 15:00:10|550.14|548.54|550.14|548.54|550.14|548.54|549.65|548.05|0
1640790020000|2021-12-29 15:00:20|549.89|548.29|550.14|548.54|550.14|548.54|549.89|548.29|0
1640790030000|2021-12-29 15:00:30|550.38|548.78|548.93|547.33|550.38|548.78|548.93|547.33|0
1640790040000|2021-12-29 15:00:40|548.45|546.85|547.96|546.36|548.45|546.85|547.96|546.36|0
1640790050000|2021-12-29 15:00:50|548.2|546.6|548.69|547.09|548.69|547.09|548.2|546.6|0
1640790060000|2021-12-29 15:01:00|548.93|547.33|548.93|547.33|548.93|547.33|548.69|547.09|0
1640790070000|2021-12-29 15:01:10|549.41|547.81|549.41|547.81|549.41|547.81|549.41|547.81|0
1640790080000|2021-12-29 15:01:20|549.65|548.05|549.65|548.05|550.14|548.54|549.65|548.05|0
1640790090000|2021-12-29 15:01:30|550.14|548.54|549.89|548.29|550.14|548.54|549.89|548.29|0
1640790100000|2021-12-29 15:01:40|549.65|548.05|549.17|547.57|549.65|548.05|549.17|547.57|0
1640790110000|2021-12-29 15:01:50|548.93|547.33|549.41|547.81|549.41|547.81|548.93|547.33|0
1640790120000|2021-12-29 15:02:00|549.17|547.57|549.17|547.57|549.65|548.05|549.17|547.57|0
1640790130000|2021-12-29 15:02:10|549.65|548.05|548.69|547.09|549.65|548.05|548.69|547.09|0
1640790140000|2021-12-29 15:02:20|548.8|547.2|548.93|547.33|548.93|547.33|548.8|547.2|0
1640790150000|2021-12-29 15:02:30|549.17|547.57|549.17|547.57|549.17|547.57|549.17|547.57|0
1640790160000|2021-12-29 15:02:40|548.93|547.33|548.93|547.33|548.93|547.33|548.93|547.33|0
1640790170000|2021-12-29 15:02:50|549.17|547.57|548.93|547.33|549.17|547.57|548.93|547.33|0
1640790180000|2021-12-29 15:03:00|548.69|547.09|549.41|547.81|549.41|547.81|548.45|546.85|0
1640790190000|2021-12-29 15:03:10|549.29|547.69|548.69|547.09|549.29|547.69|548.69|547.09|0
1640790200000|2021-12-29 15:03:20|548.93|547.33|548.2|546.6|548.93|547.33|548.2|546.6|0
1640790210000|2021-12-29 15:03:30|547.96|546.36|547.48|545.88|548.2|546.6|547.48|545.88|0
1640790220000|2021-12-29 15:03:40|547.72|546.12|547.72|546.12|547.96|546.36|547.72|546.12|0
1640790230000|2021-12-29 15:03:50|547.96|546.36|548.45|546.85|548.45|546.85|547.96|546.36|0
1640790240000|2021-12-29 15:04:00|548.69|547.09|548.2|546.6|548.69|547.09|548.2|546.6|0
1640790250000|2021-12-29 15:04:10|547.84|546.24|547.96|546.36|548.2|546.6|547.72|546.12|0
1640790260000|2021-12-29 15:04:20|548.2|546.6|548.44|546.84|548.44|546.84|548.2|546.6|0
1640790270000|2021-12-29 15:04:30|548.93|547.33|548.69|547.09|548.93|547.33|548.69|547.09|0
1640790280000|2021-12-29 15:04:40|548.44|546.84|547.72|546.12|548.44|546.84|547.72|546.12|0
1640790290000|2021-12-29 15:04:50|547.96|546.36|547.96|546.36|548.2|546.6|547.96|546.36|0
1640790300000|2021-12-29 15:05:00|548.44|546.84|547.72|546.12|548.44|546.84|547.72|546.12|0
1640790310000|2021-12-29 15:05:10|547.48|545.88|547.96|546.36|548.2|546.6|547.48|545.88|0
1640790320000|2021-12-29 15:05:20|547.72|546.12|547.96|546.36|547.96|546.36|547.72|546.12|0
1640790330000|2021-12-29 15:05:30|548.2|546.6|548.2|546.6|548.69|547.09|548.2|546.6|0
1640790340000|2021-12-29 15:05:40|548.32|546.72|547.72|546.12|548.32|546.72|547.72|546.12|0
1640790350000|2021-12-29 15:05:50|547.48|545.88|546.76|545.16|547.48|545.88|546.76|545.16|0
1640790360000|2021-12-29 15:06:00|546.51|544.91|546.76|545.16|546.76|545.16|546.51|544.91|0
1640790370000|2021-12-29 15:06:10|548.2|546.6|547.96|546.36|548.44|546.84|547.96|546.36|0
1640790380000|2021-12-29 15:06:20|547.72|546.12|547.48|545.88|548.2|546.6|547.48|545.88|0
1640790390000|2021-12-29 15:06:30|547.96|546.36|548.69|547.09|548.69|547.09|547.72|546.12|0
1640790400000|2021-12-29 15:06:40|548.44|546.84|548.08|546.48|548.44|546.84|548.08|546.48|0
1640790410000|2021-12-29 15:06:50|548.44|546.84|547.48|545.88|548.44|546.84|547.48|545.88|0
1640790420000|2021-12-29 15:07:00|547.24|545.64|547.48|545.88|547.48|545.88|547.24|545.64|0
1640790430000|2021-12-29 15:07:10|547.72|546.12|547.96|546.36|547.96|546.36|547.72|546.12|0
1640790440000|2021-12-29 15:07:20|548.2|546.6|547.96|546.36|548.2|546.6|547.48|545.88|0
1640790450000|2021-12-29 15:07:30|548.44|546.84|547.72|546.12|548.44|546.84|547.72|546.12|0
1640790460000|2021-12-29 15:07:40|547.48|545.88|547.48|545.88|547.72|546.12|547.24|545.64|0
1640790470000|2021-12-29 15:07:50|547.72|546.12|547.72|546.12|548.2|546.6|547.72|546.12|0
1640790480000|2021-12-29 15:08:00|547.96|546.36|547.96|546.36|548.2|546.6|547.96|546.36|0
1640790490000|2021-12-29 15:08:10|547.72|546.12|547.72|546.12|547.96|546.36|547.72|546.12|0
1640790500000|2021-12-29 15:08:20|547.96|546.36|548.2|546.6|548.2|546.6|547.96|546.36|0
1640790510000|2021-12-29 15:08:30|547.96|546.36|547.96|546.36|548.2|546.6|547.96|546.36|0
1640790520000|2021-12-29 15:08:40|548.2|546.6|548.44|546.84|548.44|546.84|548.2|546.6|0
1640790530000|2021-12-29 15:08:50|548.68|547.08|549.17|547.57|549.17|547.57|548.68|547.08|0
1640790540000|2021-12-29 15:09:00|548.68|547.08|548.44|546.84|548.68|547.08|548.44|546.84|0
1640790550000|2021-12-29 15:09:10|548.68|547.08|548.93|547.33|548.93|547.33|548.68|547.08|0
1640790560000|2021-12-29 15:09:20|549.17|547.57|549.41|547.81|549.41|547.81|549.17|547.57|0
1640790570000|2021-12-29 15:09:30|549.65|548.05|549.89|548.29|549.89|548.29|549.65|548.05|0
1640790580000|2021-12-29 15:09:40|549.65|548.05|549.17|547.57|549.65|548.05|549.17|547.57|0
1640790590000|2021-12-29 15:09:50|549.41|547.81|549.17|547.57|549.65|548.05|549.17|547.57|0
1640790600000|2021-12-29 15:10:00|548.93|547.33|549.89|548.29|549.89|548.29|548.93|547.33|0
1640790610000|2021-12-29 15:10:10|550.13|548.53|549.89|548.29|550.13|548.53|549.89|548.29|0
1640790620000|2021-12-29 15:10:20|550.13|548.53|549.65|548.05|550.13|548.53|549.65|548.05|0
1640790630000|2021-12-29 15:10:30|549.89|548.29|549.17|547.57|549.89|548.29|549.17|547.57|0
1640790640000|2021-12-29 15:10:40|548.93|547.33|548.68|547.08|548.93|547.33|548.68|547.08|0
1640790650000|2021-12-29 15:10:50|548.56|546.96|548.2|546.6|548.56|546.96|547.96|546.36|0
1640790660000|2021-12-29 15:11:00|547.96|546.36|548.2|546.6|548.2|546.6|547.96|546.36|0
1640790670000|2021-12-29 15:11:10|548.44|546.84|548.2|546.6|548.44|546.84|547.96|546.36|0
1640790680000|2021-12-29 15:11:20|547.48|545.88|547.48|545.88|547.48|545.88|547.24|545.64|0
1640790690000|2021-12-29 15:11:30|546.75|545.15|545.55|543.95|546.75|545.15|545.55|543.95|0
1640790700000|2021-12-29 15:11:40|545.31|543.71|544.82|543.22|545.31|543.71|544.82|543.22|0
1640790710000|2021-12-29 15:11:50|545.55|543.95|545.31|543.71|545.55|543.95|545.06|543.46|0
1640790720000|2021-12-29 15:12:00|545.06|543.46|545.06|543.46|545.31|543.71|545.06|543.46|0
1640790730000|2021-12-29 15:12:10|546.03|544.43|545.06|543.46|546.03|544.43|544.82|543.22|0
1640790740000|2021-12-29 15:12:20|545.31|543.71|543.62|542.02|545.31|543.71|543.62|542.02|0
1640790750000|2021-12-29 15:12:30|543.14|541.54|540.97|539.37|543.14|541.54|540.97|539.37|0
1640790760000|2021-12-29 15:12:40|540.73|539.13|540|538.4|540.73|539.13|539.76|538.16|0
1640790770000|2021-12-29 15:12:50|540.24|538.64|538.8|537.2|540.24|538.64|538.56|536.96|0
1640790780000|2021-12-29 15:13:00|539.04|537.44|538.56|536.96|539.04|537.44|538.08|536.48|0
1640790790000|2021-12-29 15:13:10|538.32|536.72|538.56|536.96|538.8|537.2|538.32|536.72|0
1640790800000|2021-12-29 15:13:20|538.32|536.72|537.6|536|538.32|536.72|537.6|536|0
1640790810000|2021-12-29 15:13:30|537.84|536.24|539.52|537.92|539.52|537.92|537.84|536.24|0
1640790820000|2021-12-29 15:13:40|539.76|538.16|540.24|538.64|540.24|538.64|539.76|538.16|0
1640790830000|2021-12-29 15:13:50|540.48|538.88|540|538.4|540.48|538.88|540|538.4|0
1640790840000|2021-12-29 15:14:00|539.76|538.16|540.48|538.88|540.73|539.13|539.76|538.16|0
1640790850000|2021-12-29 15:14:10|540.24|538.64|540|538.4|540.48|538.88|540|538.4|0
1640790860000|2021-12-29 15:14:20|540.48|538.88|540.24|538.64|540.97|539.37|540.24|538.64|0
1640790870000|2021-12-29 15:14:30|539.52|537.92|539.76|538.16|540|538.4|539.52|537.92|0
1640790880000|2021-12-29 15:14:40|540|538.4|539.52|537.92|540|538.4|539.52|537.92|0
1640790890000|2021-12-29 15:14:50|539.28|537.68|539.04|537.44|539.28|537.68|539.04|537.44|0
1640790900000|2021-12-29 15:15:00|539.28|537.68|538.56|536.96|539.76|538.16|538.56|536.96|0
1640790910000|2021-12-29 15:15:10|538.08|536.48|537.84|536.24|538.32|536.72|537.84|536.24|0
1640790920000|2021-12-29 15:15:20|538.08|536.48|537.84|536.24|538.08|536.48|537.35|535.75|0
1640790930000|2021-12-29 15:15:30|537.59|535.99|537.11|535.51|537.84|536.24|537.11|535.51|0
1640790940000|2021-12-29 15:15:40|537.35|535.75|536.39|534.79|537.35|535.75|536.39|534.79|0
1640790950000|2021-12-29 15:15:50|536.63|535.03|536.39|534.79|536.63|535.03|536.39|534.79|0
1640790960000|2021-12-29 15:16:00|536.15|534.55|535.19|533.59|536.15|534.55|535.19|533.59|0
1640790970000|2021-12-29 15:16:10|534.95|533.35|534.71|533.11|535.19|533.59|534.71|533.11|0
1640790980000|2021-12-29 15:16:20|534.47|532.87|534.47|532.87|534.95|533.35|534.47|532.87|0
1640790990000|2021-12-29 15:16:30|534.71|533.11|534.95|533.35|534.95|533.35|534.47|532.87|0
1640791000000|2021-12-29 15:16:40|535.19|533.59|534.71|533.11|535.19|533.59|534.47|532.87|0
1640791010000|2021-12-29 15:16:50|534.47|532.87|534.71|533.11|534.71|533.11|534.47|532.87|0
1640791020000|2021-12-29 15:17:00|534.58|532.98|535.91|534.31|535.91|534.31|534.58|532.98|0
1640791030000|2021-12-29 15:17:10|536.15|534.55|536.63|535.03|536.63|535.03|536.15|534.55|0
1640791040000|2021-12-29 15:17:20|536.15|534.55|536.63|535.03|536.63|535.03|535.91|534.31|0
1640791050000|2021-12-29 15:17:30|536.39|534.79|536.63|535.03|536.63|535.03|536.39|534.79|0
1640791060000|2021-12-29 15:17:40|536.87|535.27|536.87|535.27|536.87|535.27|536.63|535.03|0
1640791070000|2021-12-29 15:17:50|537.11|535.51|536.87|535.27|537.11|535.51|536.87|535.27|0
1640791080000|2021-12-29 15:18:00|536.63|535.03|536.39|534.79|536.63|535.03|535.91|534.31|0
1640791090000|2021-12-29 15:18:10|537.11|535.51|538.8|537.2|538.8|537.2|537.11|535.51|0
1640791100000|2021-12-29 15:18:20|538.56|536.96|539.04|537.44|539.52|537.92|538.56|536.96|0
1640791110000|2021-12-29 15:18:30|539.28|537.68|540|538.4|540|538.4|539.28|537.68|0
1640791120000|2021-12-29 15:18:40|539.52|537.92|539.52|537.92|539.76|538.16|539.04|537.44|0
1640791130000|2021-12-29 15:18:50|539.28|537.68|539.76|538.16|540|538.4|539.28|537.68|0
1640791140000|2021-12-29 15:19:00|540|538.4|540.24|538.64|540.48|538.88|540|538.4|0
1640791150000|2021-12-29 15:19:10|540|538.4|540.24|538.64|540.24|538.64|540|538.4|0
1640791160000|2021-12-29 15:19:20|540.48|538.88|540.48|538.88|540.48|538.88|540.24|538.64|0
1640791170000|2021-12-29 15:19:30|540.24|538.64|540.48|538.88|540.48|538.88|540.24|538.64|0
1640791180000|2021-12-29 15:19:40|541.45|539.85|541.56|539.96|541.69|540.09|541.45|539.85|0
1640791190000|2021-12-29 15:19:50|541.45|539.85|540.48|538.88|541.45|539.85|540.48|538.88|0
1640791200000|2021-12-29 15:20:00|540|538.4|539.76|538.16|540|538.4|539.76|538.16|0
1640791210000|2021-12-29 15:20:10|540|538.4|540.72|539.12|540.96|539.36|540|538.4|0
1640791220000|2021-12-29 15:20:20|540.96|539.36|540.72|539.12|540.96|539.36|540.72|539.12|0
1640791230000|2021-12-29 15:20:30|540.96|539.36|540.24|538.64|540.96|539.36|540|538.4|0
1640791240000|2021-12-29 15:20:40|540.48|538.88|540.72|539.12|540.96|539.36|540.48|538.88|0
1640791250000|2021-12-29 15:20:50|540.96|539.36|540.96|539.36|541.2|539.6|540.96|539.36|0
1640791260000|2021-12-29 15:21:00|541.2|539.6|541.69|540.09|541.93|540.33|541.2|539.6|0
1640791270000|2021-12-29 15:21:10|540.96|539.36|540.96|539.36|540.96|539.36|540.96|539.36|0
1640791280000|2021-12-29 15:21:20|541.2|539.6|541.69|540.09|541.69|540.09|541.08|539.48|0
1640791290000|2021-12-29 15:21:30|541.93|540.33|541.93|540.33|541.93|540.33|541.69|540.09|0
1640791300000|2021-12-29 15:21:40|541.69|540.09|540.96|539.36|541.69|540.09|540.96|539.36|0
1640791310000|2021-12-29 15:21:50|541.2|539.6|541.2|539.6|541.2|539.6|540.96|539.36|0
1640791320000|2021-12-29 15:22:00|541.44|539.84|541.44|539.84|542.17|540.57|541.44|539.84|0
1640791330000|2021-12-29 15:22:10|541.2|539.6|540.72|539.12|541.2|539.6|540.72|539.12|0
1640791340000|2021-12-29 15:22:20|540.96|539.36|540.24|538.64|540.96|539.36|540.24|538.64|0
1640791350000|2021-12-29 15:22:30|540.48|538.88|540.96|539.36|540.96|539.36|540.48|538.88|0
1640791360000|2021-12-29 15:22:40|540.72|539.12|541.44|539.84|541.44|539.84|540.72|539.12|0
1640791370000|2021-12-29 15:22:50|541.2|539.6|541.69|540.09|541.69|540.09|541.2|539.6|0
1640791380000|2021-12-29 15:23:00|540.96|539.36|541.44|539.84|541.69|540.09|540.96|539.36|0
1640791390000|2021-12-29 15:23:10|541.93|540.33|542.28|540.68|542.28|540.68|541.93|540.33|0
1640791400000|2021-12-29 15:23:20|541.93|540.33|541.69|540.09|541.93|540.33|541.69|540.09|0
1640791410000|2021-12-29 15:23:30|542.17|540.57|542.17|540.57|542.17|540.57|541.93|540.33|0
1640791420000|2021-12-29 15:23:40|542.41|540.81|542.17|540.57|542.41|540.81|542.17|540.57|0
1640791430000|2021-12-29 15:23:50|541.93|540.33|541.93|540.33|542.17|540.57|541.93|540.33|0
1640791440000|2021-12-29 15:24:00|542.17|540.57|542.17|540.57|542.41|540.81|542.17|540.57|0
1640791450000|2021-12-29 15:24:10|542.89|541.29|542.65|541.05|542.89|541.29|542.41|540.81|0
1640791460000|2021-12-29 15:24:20|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1640791470000|2021-12-29 15:24:30|543.13|541.53|543.25|541.65|543.25|541.65|542.89|541.29|0
1640791480000|2021-12-29 15:24:40|543.13|541.53|543.61|542.01|543.61|542.01|543.13|541.53|0
1640791490000|2021-12-29 15:24:50|543.85|542.25|543.85|542.25|544.09|542.49|543.85|542.25|0
1640791500000|2021-12-29 15:25:00|543.61|542.01|543.13|541.53|543.61|542.01|542.89|541.29|0
1640791510000|2021-12-29 15:25:10|542.89|541.29|543.85|542.25|543.85|542.25|542.89|541.29|0
1640791520000|2021-12-29 15:25:20|543.37|541.77|543.13|541.53|543.37|541.77|543.13|541.53|0
1640791530000|2021-12-29 15:25:30|542.89|541.29|543.37|541.77|543.61|542.01|542.89|541.29|0
1640791540000|2021-12-29 15:25:40|543.13|541.53|543.13|541.53|543.37|541.77|543.13|541.53|0
1640791550000|2021-12-29 15:25:50|542.89|541.29|542.89|541.29|543.37|541.77|542.89|541.29|0
1640791560000|2021-12-29 15:26:00|542.65|541.05|542.41|540.81|542.65|541.05|542.41|540.81|0
1640791570000|2021-12-29 15:26:10|542.17|540.57|542.41|540.81|542.41|540.81|541.93|540.33|0
1640791580000|2021-12-29 15:26:20|542.65|541.05|542.89|541.29|542.89|541.29|542.41|540.81|0
1640791590000|2021-12-29 15:26:30|542.65|541.05|543.13|541.53|543.61|542.01|542.65|541.05|0
1640791600000|2021-12-29 15:26:40|542.89|541.29|541.92|540.32|542.89|541.29|541.92|540.32|0
1640791610000|2021-12-29 15:26:50|542.17|540.57|542.65|541.05|542.65|541.05|542.17|540.57|0
1640791620000|2021-12-29 15:27:00|542.52|540.92|542.65|541.05|542.65|541.05|542.41|540.81|0
1640791630000|2021-12-29 15:27:10|542.17|540.57|542.41|540.81|542.41|540.81|542.17|540.57|0
1640791640000|2021-12-29 15:27:20|542.17|540.57|542.65|541.05|542.65|541.05|542.17|540.57|0
1640791650000|2021-12-29 15:27:30|542.28|540.68|541.68|540.08|542.28|540.68|541.68|540.08|0
1640791660000|2021-12-29 15:27:40|541.92|540.32|541.44|539.84|541.92|540.32|541.44|539.84|0
1640791670000|2021-12-29 15:27:50|541.2|539.6|540.48|538.88|541.2|539.6|540.48|538.88|0
1640791680000|2021-12-29 15:28:00|540.72|539.12|540.72|539.12|540.96|539.36|540.72|539.12|0
1640791690000|2021-12-29 15:28:10|540.48|538.88|540.96|539.36|540.96|539.36|540.24|538.64|0
1640791700000|2021-12-29 15:28:20|541.2|539.6|541.44|539.84|541.44|539.84|541.2|539.6|0
1640791710000|2021-12-29 15:28:30|541.68|540.08|541.68|540.08|542.17|540.57|541.68|540.08|0
1640791720000|2021-12-29 15:28:40|541.92|540.32|541.44|539.84|541.92|540.32|541.44|539.84|0
1640791730000|2021-12-29 15:28:50|541.2|539.6|540.96|539.36|541.2|539.6|540.96|539.36|0
1640791740000|2021-12-29 15:29:00|541.44|539.84|541.56|539.96|541.56|539.96|541.44|539.84|0
1640791750000|2021-12-29 15:29:10|541.44|539.84|540.72|539.12|541.44|539.84|540.72|539.12|0
1640791760000|2021-12-29 15:29:20|540.48|538.88|540.24|538.64|540.48|538.88|539.76|538.16|0
1640791770000|2021-12-29 15:29:30|540|538.4|540.24|538.64|540.24|538.64|540|538.4|0
1640791780000|2021-12-29 15:29:40|540.48|538.88|540.96|539.36|540.96|539.36|540.48|538.88|0
1640791790000|2021-12-29 15:29:50|541.2|539.6|540.96|539.36|541.2|539.6|540.96|539.36|0
1640791800000|2021-12-29 15:30:00|540.72|539.12|541.2|539.6|541.44|539.84|540.72|539.12|0
1640791810000|2021-12-29 15:30:10|540.96|539.36|540.72|539.12|540.96|539.36|540.48|538.88|0
1640791820000|2021-12-29 15:30:20|541.2|539.6|540.96|539.36|541.2|539.6|540.96|539.36|0
1640791830000|2021-12-29 15:30:30|540.24|538.64|540.24|538.64|540.24|538.64|540.24|538.64|0
1640791840000|2021-12-29 15:30:40|540|538.4|539.27|537.67|540|538.4|539.27|537.67|0
1640791850000|2021-12-29 15:30:50|539.76|538.16|540.72|539.12|540.72|539.12|539.76|538.16|0
1640791860000|2021-12-29 15:31:00|541.2|539.6|542.52|540.92|542.52|540.92|541.08|539.48|0
1640791870000|2021-12-29 15:31:10|542.41|540.81|542.16|540.56|542.41|540.81|541.92|540.32|0
1640791880000|2021-12-29 15:31:20|543.13|541.53|542.41|540.81|543.13|541.53|542.41|540.81|0
1640791890000|2021-12-29 15:31:30|542.65|541.05|542.65|541.05|542.65|541.05|542.4|540.8|0
1640791900000|2021-12-29 15:31:40|542.4|540.8|542.89|541.29|542.89|541.29|542.4|540.8|0
1640791910000|2021-12-29 15:31:50|542.76|541.16|542.76|541.16|542.89|541.29|542.76|541.16|0
1640791920000|2021-12-29 15:32:00|542.65|541.05|542.65|541.05|542.65|541.05|542.16|540.56|0
1640791930000|2021-12-29 15:32:10|542.4|540.8|542.4|540.8|542.65|541.05|542.4|540.8|0
1640791940000|2021-12-29 15:32:20|542.89|541.29|542.16|540.56|543.13|541.53|542.16|540.56|0
1640791950000|2021-12-29 15:32:30|542.4|540.8|541.68|540.08|542.4|540.8|541.68|540.08|0
1640791960000|2021-12-29 15:32:40|541.92|540.32|541.44|539.84|541.92|540.32|541.44|539.84|0
1640791980000|2021-12-29 15:33:00|540.96|539.36|541.2|539.6|541.2|539.6|540.96|539.36|0
1640791990000|2021-12-29 15:33:10|541.44|539.84|541.44|539.84|541.68|540.08|541.44|539.84|0
1640792000000|2021-12-29 15:33:20|541.2|539.6|540.96|539.36|541.44|539.84|540.96|539.36|0
1640792010000|2021-12-29 15:33:30|540.72|539.12|540.48|538.88|540.72|539.12|540.48|538.88|0
1640792020000|2021-12-29 15:33:40|540.96|539.36|540.96|539.36|541.2|539.6|540.96|539.36|0
1640792030000|2021-12-29 15:33:50|541.2|539.6|541.68|540.08|541.68|540.08|541.2|539.6|0
1640792040000|2021-12-29 15:34:00|542.16|540.56|541.44|539.84|542.16|540.56|541.44|539.84|0
1640792050000|2021-12-29 15:34:10|541.68|540.08|541.92|540.32|542.04|540.44|541.68|540.08|0
1640792060000|2021-12-29 15:34:20|541.68|540.08|542.16|540.56|542.16|540.56|541.68|540.08|0
1640792070000|2021-12-29 15:34:30|542.4|540.8|542.64|541.04|542.89|541.29|542.4|540.8|0
1640792080000|2021-12-29 15:34:40|542.89|541.29|543.13|541.53|543.13|541.53|542.89|541.29|0
1640792090000|2021-12-29 15:34:50|543.37|541.77|543.61|542.01|543.61|542.01|543.37|541.77|0
1640792100000|2021-12-29 15:35:00|543.37|541.77|543.13|541.53|543.37|541.77|542.89|541.29|0
1640792110000|2021-12-29 15:35:10|542.89|541.29|542.28|540.68|543.13|541.53|542.28|540.68|0
1640792120000|2021-12-29 15:35:20|541.92|540.32|542.16|540.56|542.16|540.56|541.68|540.08|0
1640792130000|2021-12-29 15:35:30|542.4|540.8|543.37|541.77|543.37|541.77|542.4|540.8|0
1640792140000|2021-12-29 15:35:40|543.24|541.64|543.13|541.53|543.24|541.64|542.89|541.29|0
1640792150000|2021-12-29 15:35:50|542.64|541.04|542.64|541.04|542.76|541.16|542.52|540.92|0
1640792160000|2021-12-29 15:36:00|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1640792170000|2021-12-29 15:36:10|541.92|540.32|542.89|541.29|542.89|541.29|541.92|540.32|0
1640792180000|2021-12-29 15:36:20|543.13|541.53|542.64|541.04|543.13|541.53|542.64|541.04|0
1640792190000|2021-12-29 15:36:30|542.4|540.8|542.64|541.04|542.64|541.04|542.4|540.8|0
1640792200000|2021-12-29 15:36:40|542.4|540.8|542.4|540.8|542.4|540.8|542.16|540.56|0
1640792210000|2021-12-29 15:36:50|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1640792220000|2021-12-29 15:37:00|541.2|539.6|540.96|539.36|541.2|539.6|540.96|539.36|0
1640792230000|2021-12-29 15:37:10|541.68|540.08|541.68|540.08|541.68|540.08|541.44|539.84|0
1640792240000|2021-12-29 15:37:20|542.4|540.8|542.88|541.28|542.88|541.28|542.4|540.8|0
1640792250000|2021-12-29 15:37:30|542.64|541.04|542.4|540.8|542.64|541.04|542.4|540.8|0
1640792260000|2021-12-29 15:37:40|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1640792270000|2021-12-29 15:37:50|541.92|540.32|541.92|540.32|541.92|540.32|541.44|539.84|0
1640792280000|2021-12-29 15:38:00|542.4|540.8|542.16|540.56|542.4|540.8|542.16|540.56|0
1640792290000|2021-12-29 15:38:10|542.4|540.8|542.16|540.56|542.52|540.92|542.16|540.56|0
1640792300000|2021-12-29 15:38:20|541.92|540.32|542.88|541.28|542.88|541.28|541.92|540.32|0
1640792310000|2021-12-29 15:38:30|542.4|540.8|542.4|540.8|542.4|540.8|542.16|540.56|0
1640792320000|2021-12-29 15:38:40|541.92|540.32|541.68|540.08|541.92|540.32|541.68|540.08|0
1640792330000|2021-12-29 15:38:50|541.44|539.84|541.68|540.08|541.68|540.08|541.44|539.84|0
1640792340000|2021-12-29 15:39:00|541.92|540.32|542.16|540.56|542.16|540.56|541.68|540.08|0
1640792350000|2021-12-29 15:39:10|541.92|540.32|541.68|540.08|541.92|540.32|541.68|540.08|0
1640792360000|2021-12-29 15:39:20|540.96|539.36|542.4|540.8|542.4|540.8|540.96|539.36|0
1640792370000|2021-12-29 15:39:30|542.16|540.56|542.4|540.8|542.4|540.8|542.16|540.56|0
1640792380000|2021-12-29 15:39:40|542.16|540.56|542.4|540.8|542.4|540.8|542.16|540.56|0
1640792390000|2021-12-29 15:39:50|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1640792400000|2021-12-29 15:40:00|541.92|540.32|541.92|540.32|542.16|540.56|541.92|540.32|0
1640792410000|2021-12-29 15:40:10|541.68|540.08|541.68|540.08|541.68|540.08|541.44|539.84|0
1640792420000|2021-12-29 15:40:20|541.92|540.32|541.92|540.32|541.92|540.32|541.68|540.08|0
1640792430000|2021-12-29 15:40:30|542.4|540.8|543.37|541.77|543.37|541.77|542.4|540.8|0
1640792440000|2021-12-29 15:40:40|543.61|542.01|544.09|542.49|544.09|542.49|543.61|542.01|0
1640792450000|2021-12-29 15:40:50|543.85|542.25|543.37|541.77|543.85|542.25|543.37|541.77|0
1640792460000|2021-12-29 15:41:00|542.88|541.28|542.88|541.28|542.88|541.28|542.4|540.8|0
1640792470000|2021-12-29 15:41:10|543.12|541.52|543.12|541.52|543.24|541.64|543.12|541.52|0
1640792480000|2021-12-29 15:41:20|542.88|541.28|543.12|541.52|543.12|541.52|542.88|541.28|0
1640792490000|2021-12-29 15:41:30|543.37|541.77|543.37|541.77|543.37|541.77|543.24|541.64|0
1640792500000|2021-12-29 15:41:40|543.12|541.52|543.12|541.52|543.12|541.52|543.12|541.52|0
1640792510000|2021-12-29 15:41:50|543.37|541.77|543.37|541.77|543.37|541.77|543.12|541.52|0
1640792520000|2021-12-29 15:42:00|543.61|542.01|544.57|542.97|544.57|542.97|543.61|542.01|0
1640792530000|2021-12-29 15:42:10|544.81|543.21|545.05|543.45|545.05|543.45|544.81|543.21|0
1640792540000|2021-12-29 15:42:20|544.81|543.21|545.29|543.69|545.29|543.69|544.81|543.21|0
1640792550000|2021-12-29 15:42:30|546.26|544.66|545.78|544.18|546.26|544.66|545.78|544.18|0
1640792560000|2021-12-29 15:42:40|546.02|544.42|545.54|543.94|546.02|544.42|545.54|543.94|0
1640792570000|2021-12-29 15:42:50|546.02|544.42|546.02|544.42|546.02|544.42|545.78|544.18|0
1640792580000|2021-12-29 15:43:00|545.78|544.18|546.02|544.42|546.02|544.42|545.78|544.18|0
1640792590000|2021-12-29 15:43:10|546.26|544.66|547.22|545.62|547.22|545.62|546.26|544.66|0
1640792600000|2021-12-29 15:43:20|547.95|546.35|547.22|545.62|547.95|546.35|547.1|545.5|0
1640792610000|2021-12-29 15:43:30|547.46|545.86|547.71|546.11|548.19|546.59|547.46|545.86|0
1640792620000|2021-12-29 15:43:40|547.58|545.98|546.98|545.38|547.58|545.98|546.98|545.38|0
1640792630000|2021-12-29 15:43:50|546.5|544.9|546.5|544.9|546.74|545.14|546.5|544.9|0
1640792640000|2021-12-29 15:44:00|546.74|545.14|546.98|545.38|546.98|545.38|546.5|544.9|0
1640792650000|2021-12-29 15:44:10|546.74|545.14|547.46|545.86|547.46|545.86|546.74|545.14|0
1640792660000|2021-12-29 15:44:20|547.22|545.62|546.98|545.38|547.46|545.86|546.98|545.38|0
1640792670000|2021-12-29 15:44:30|547.22|545.62|546.74|545.14|547.22|545.62|546.74|545.14|0
1640792680000|2021-12-29 15:44:40|546.98|545.38|547.22|545.62|547.22|545.62|546.74|545.14|0
1640792690000|2021-12-29 15:44:50|546.74|545.14|546.74|545.14|546.74|545.14|546.5|544.9|0
1640792700000|2021-12-29 15:45:00|546.02|544.42|546.98|545.38|546.98|545.38|546.02|544.42|0
1640792710000|2021-12-29 15:45:10|547.22|545.62|547.22|545.62|547.46|545.86|547.22|545.62|0
1640792720000|2021-12-29 15:45:20|546.98|545.38|547.46|545.86|547.46|545.86|546.98|545.38|0
1640792730000|2021-12-29 15:45:30|547.22|545.62|547.22|545.62|547.22|545.62|546.98|545.38|0
1640792740000|2021-12-29 15:45:40|546.98|545.38|547.22|545.62|547.22|545.62|546.98|545.38|0
1640792750000|2021-12-29 15:45:50|546.98|545.38|547.22|545.62|547.22|545.62|546.98|545.38|0
1640792760000|2021-12-29 15:46:00|546.74|545.14|546.98|545.38|547.22|545.62|546.74|545.14|0
1640792770000|2021-12-29 15:46:10|547.46|545.86|547.22|545.62|547.46|545.86|546.98|545.38|0
1640792780000|2021-12-29 15:46:20|546.98|545.38|546.74|545.14|547.22|545.62|546.74|545.14|0
1640792790000|2021-12-29 15:46:30|546.26|544.66|546.37|544.77|546.5|544.9|546.26|544.66|0
1640792800000|2021-12-29 15:46:40|546.74|545.14|547.22|545.62|547.22|545.62|546.74|545.14|0
1640792810000|2021-12-29 15:46:50|547.34|545.74|547.22|545.62|547.46|545.86|547.22|545.62|0
1640792820000|2021-12-29 15:47:00|547.46|545.86|547.58|545.98|547.95|546.35|547.46|545.86|0
1640792830000|2021-12-29 15:47:10|547.46|545.86|547.22|545.62|547.7|546.1|547.22|545.62|0
1640792840000|2021-12-29 15:47:20|547.46|545.86|547.7|546.1|547.7|546.1|547.46|545.86|0
1640792850000|2021-12-29 15:47:30|547.95|546.35|547.95|546.35|547.95|546.35|547.95|546.35|0
1640792870000|2021-12-29 15:47:50|548.19|546.59|548.43|546.83|548.43|546.83|548.19|546.59|0
1640792880000|2021-12-29 15:48:00|547.95|546.35|547.58|545.98|547.95|546.35|547.58|545.98|0
1640792890000|2021-12-29 15:48:10|547.7|546.1|547.7|546.1|547.95|546.35|547.46|545.86|0
1640792900000|2021-12-29 15:48:20|547.46|545.86|547.22|545.62|547.46|545.86|547.22|545.62|0
1640792910000|2021-12-29 15:48:30|547.34|545.74|547.46|545.86|547.7|546.1|547.34|545.74|0
1640792920000|2021-12-29 15:48:40|547.22|545.62|547.34|545.74|547.34|545.74|547.22|545.62|0
1640792930000|2021-12-29 15:48:50|547.46|545.86|547.22|545.62|547.46|545.86|547.22|545.62|0
1640792940000|2021-12-29 15:49:00|547.7|546.1|547.46|545.86|547.7|546.1|547.46|545.86|0
1640792950000|2021-12-29 15:49:10|547.22|545.62|547.46|545.86|547.46|545.86|547.22|545.62|0
1640792960000|2021-12-29 15:49:20|547.22|545.62|546.98|545.38|547.22|545.62|546.98|545.38|0
1640792970000|2021-12-29 15:49:30|547.46|545.86|547.46|545.86|547.46|545.86|547.22|545.62|0
1640792980000|2021-12-29 15:49:40|547.22|545.62|546.98|545.38|547.22|545.62|546.98|545.38|0
1640792990000|2021-12-29 15:49:50|547.22|545.62|547.22|545.62|547.22|545.62|547.22|545.62|0
1640793000000|2021-12-29 15:50:00|546.98|545.38|546.5|544.9|546.98|545.38|546.5|544.9|0
1640793010000|2021-12-29 15:50:10|546.74|545.14|546.74|545.14|546.74|545.14|546.5|544.9|0
1640793020000|2021-12-29 15:50:20|546.98|545.38|546.98|545.38|546.98|545.38|546.74|545.14|0
1640793030000|2021-12-29 15:50:30|546.74|545.14|546.98|545.38|546.98|545.38|546.74|545.14|0
1640793040000|2021-12-29 15:50:40|546.5|544.9|546.98|545.38|546.98|545.38|546.5|544.9|0
1640793050000|2021-12-29 15:50:50|546.74|545.14|546.74|545.14|546.98|545.38|546.74|545.14|0
1640793060000|2021-12-29 15:51:00|546.5|544.9|545.77|544.17|546.5|544.9|545.77|544.17|0
1640793070000|2021-12-29 15:51:10|546.01|544.41|545.77|544.17|546.01|544.41|545.53|543.93|0
1640793080000|2021-12-29 15:51:20|546.01|544.41|546.26|544.66|546.5|544.9|546.01|544.41|0
1640793090000|2021-12-29 15:51:30|546.01|544.41|546.01|544.41|546.01|544.41|545.77|544.17|0
1640793100000|2021-12-29 15:51:40|545.77|544.17|545.53|543.93|545.77|544.17|545.53|543.93|0
1640793110000|2021-12-29 15:51:50|545.77|544.17|545.77|544.17|545.77|544.17|545.53|543.93|0
1640793120000|2021-12-29 15:52:00|545.53|543.93|545.29|543.69|545.53|543.93|545.05|543.45|0
1640793130000|2021-12-29 15:52:10|545.53|543.93|545.29|543.69|545.53|543.93|545.29|543.69|0
1640793140000|2021-12-29 15:52:20|545.53|543.93|545.29|543.69|545.53|543.93|545.29|543.69|0
1640793150000|2021-12-29 15:52:30|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1640793160000|2021-12-29 15:52:40|545.16|543.56|545.05|543.45|545.16|543.56|544.81|543.21|0
1640793170000|2021-12-29 15:52:50|545.29|543.69|545.29|543.69|545.29|543.69|545.05|543.45|0
1640793180000|2021-12-29 15:53:00|545.53|543.93|545.53|543.93|545.53|543.93|545.29|543.69|0
1640793190000|2021-12-29 15:53:10|545.77|544.17|546.01|544.41|546.01|544.41|545.77|544.17|0
1640793200000|2021-12-29 15:53:20|545.77|544.17|545.77|544.17|545.77|544.17|545.77|544.17|0
1640793210000|2021-12-29 15:53:30|545.65|544.05|545.29|543.69|545.65|544.05|545.29|543.69|0
1640793220000|2021-12-29 15:53:40|545.53|543.93|545.53|543.93|545.53|543.93|545.53|543.93|0
1640793230000|2021-12-29 15:53:50|545.29|543.69|545.29|543.69|545.29|543.69|545.29|543.69|0
1640793240000|2021-12-29 15:54:00|545.53|543.93|545.77|544.17|545.77|544.17|545.53|543.93|0
1640793250000|2021-12-29 15:54:10|546.5|544.9|546.25|544.65|546.5|544.9|546.25|544.65|0
1640793260000|2021-12-29 15:54:20|546.5|544.9|546.5|544.9|546.5|544.9|546.5|544.9|0
1640793270000|2021-12-29 15:54:30|546.74|545.14|547.22|545.62|547.22|545.62|546.74|545.14|0
1640793280000|2021-12-29 15:54:40|546.98|545.38|546.98|545.38|546.98|545.38|546.98|545.38|0
1640793290000|2021-12-29 15:54:50|547.22|545.62|547.94|546.34|547.94|546.34|547.22|545.62|0
1640793300000|2021-12-29 15:55:00|547.7|546.1|547.46|545.86|547.7|546.1|547.46|545.86|0
1640793310000|2021-12-29 15:55:10|547.22|545.62|547.46|545.86|547.46|545.86|547.22|545.62|0
1640793320000|2021-12-29 15:55:20|547.7|546.1|547.7|546.1|547.7|546.1|547.7|546.1|0
1640793330000|2021-12-29 15:55:30|547.94|546.34|547.22|545.62|547.94|546.34|547.22|545.62|0
1640793340000|2021-12-29 15:55:40|546.74|545.14|546.98|545.38|546.98|545.38|546.74|545.14|0
1640793350000|2021-12-29 15:55:50|547.22|545.62|546.98|545.38|547.22|545.62|546.98|545.38|0
1640793360000|2021-12-29 15:56:00|546.74|545.14|546.74|545.14|546.74|545.14|546.74|545.14|0
1640793370000|2021-12-29 15:56:10|546.49|544.89|545.53|543.93|546.49|544.89|545.53|543.93|0
1640793380000|2021-12-29 15:56:20|545.65|544.05|545.77|544.17|545.77|544.17|545.53|543.93|0
1640793390000|2021-12-29 15:56:30|546.01|544.41|546.25|544.65|546.25|544.65|545.77|544.17|0
1640793400000|2021-12-29 15:56:40|546.01|544.41|546.25|544.65|546.25|544.65|546.01|544.41|0
1640793410000|2021-12-29 15:56:50|546.01|544.41|546.49|544.89|546.49|544.89|546.01|544.41|0
1640793420000|2021-12-29 15:57:00|546.74|545.14|546.49|544.89|546.74|545.14|546.25|544.65|0
1640793440000|2021-12-29 15:57:20|546.25|544.65|546.25|544.65|546.25|544.65|546.01|544.41|0
1640793450000|2021-12-29 15:57:30|546.49|544.89|546.49|544.89|546.49|544.89|546.25|544.65|0
1640793460000|2021-12-29 15:57:40|546.25|544.65|546.74|545.14|546.74|545.14|546.25|544.65|0
1640793470000|2021-12-29 15:57:50|546.98|545.38|546.74|545.14|546.98|545.38|546.74|545.14|0
1640793480000|2021-12-29 15:58:00|546.98|545.38|546.98|545.38|547.22|545.62|546.98|545.38|0
1640793490000|2021-12-29 15:58:10|546.74|545.14|546.49|544.89|546.74|545.14|546.49|544.89|0
1640793500000|2021-12-29 15:58:20|546.98|545.38|546.74|545.14|546.98|545.38|546.74|545.14|0
1640793510000|2021-12-29 15:58:30|546.49|544.89|546.74|545.14|546.98|545.38|546.49|544.89|0
1640793530000|2021-12-29 15:58:50|546.25|544.65|546.49|544.89|546.49|544.89|546.25|544.65|0
1640793540000|2021-12-29 15:59:00|546.74|545.14|546.49|544.89|546.74|545.14|546.49|544.89|0
1640793550000|2021-12-29 15:59:10|546.25|544.65|546.25|544.65|546.25|544.65|546.25|544.65|0
1640793560000|2021-12-29 15:59:20|546.49|544.89|546.25|544.65|546.49|544.89|546.25|544.65|0
1640793580000|2021-12-29 15:59:40|546.01|544.41|546.25|544.65|546.25|544.65|546.01|544.41|0
1640793590000|2021-12-29 15:59:50|546.49|544.89|546.49|544.89|546.49|544.89|546.25|544.65|0
1640793600000|2021-12-29 16:00:00|546.25|544.65|546.01|544.41|546.25|544.65|546.01|544.41|0
1640793610000|2021-12-29 16:00:10|546.25|544.65|546.73|545.13|546.73|545.13|546.25|544.65|0
1640793640000|2021-12-29 16:00:40|546.98|545.38|546.98|545.38|546.98|545.38|546.98|545.38|0
1640793650000|2021-12-29 16:00:50|547.22|545.62|546.98|545.38|547.22|545.62|546.73|545.13|0
1640793660000|2021-12-29 16:01:00|546.73|545.13|546.73|545.13|546.98|545.38|546.73|545.13|0
1640793670000|2021-12-29 16:01:10|546.98|545.38|546.49|544.89|546.98|545.38|546.49|544.89|0
1640793680000|2021-12-29 16:01:20|546.25|544.65|546.25|544.65|546.25|544.65|546.25|544.65|0
1640793690000|2021-12-29 16:01:30|546.01|544.41|545.53|543.93|546.01|544.41|545.53|543.93|0
1640793700000|2021-12-29 16:01:40|545.29|543.69|545.29|543.69|545.29|543.69|545.29|543.69|0
1640793710000|2021-12-29 16:01:50|545.53|543.93|545.77|544.17|545.77|544.17|545.53|543.93|0
1640793720000|2021-12-29 16:02:00|545.53|543.93|545.29|543.69|545.53|543.93|545.29|543.69|0
1640793730000|2021-12-29 16:02:10|545.53|543.93|546.49|544.89|546.49|544.89|545.53|543.93|0
1640793740000|2021-12-29 16:02:20|546.73|545.13|546.98|545.38|546.98|545.38|546.73|545.13|0
1640793750000|2021-12-29 16:02:30|547.22|545.62|546.98|545.38|547.22|545.62|546.98|545.38|0
1640793760000|2021-12-29 16:02:40|546.73|545.13|546.49|544.89|546.73|545.13|546.49|544.89|0
1640793770000|2021-12-29 16:02:50|546.98|545.38|546.98|545.38|546.98|545.38|546.98|545.38|0
1640793780000|2021-12-29 16:03:00|546.79|545.19|547.03|545.43|547.03|545.43|546.79|545.19|0
1640793790000|2021-12-29 16:03:10|547.28|545.68|547.28|545.68|547.28|545.68|547.03|545.43|0
1640793800000|2021-12-29 16:03:20|547.52|545.92|548|546.4|548|546.4|547.52|545.92|0
1640793810000|2021-12-29 16:03:30|547.76|546.16|547.76|546.16|548|546.4|547.76|546.16|0
1640793820000|2021-12-29 16:03:40|547.52|545.92|547.28|545.68|547.52|545.92|547.28|545.68|0
1640793830000|2021-12-29 16:03:50|547.52|545.92|547.52|545.92|547.52|545.92|547.52|545.92|0
1640793840000|2021-12-29 16:04:00|547.76|546.16|547.28|545.68|547.76|546.16|547.28|545.68|0
1640793880000|2021-12-29 16:04:40|547.52|545.92|547.52|545.92|547.52|545.92|547.52|545.92|0
1640793890000|2021-12-29 16:04:50|547.76|546.16|547.76|546.16|547.76|546.16|547.76|546.16|0
1640793900000|2021-12-29 16:05:00|547.52|545.92|547.76|546.16|547.76|546.16|547.52|545.92|0
1640793910000|2021-12-29 16:05:10|548|546.4|548|546.4|548|546.4|547.76|546.16|0
1640793930000|2021-12-29 16:05:30|548.24|546.64|547.76|546.16|548.24|546.64|547.76|546.16|0
1640793940000|2021-12-29 16:05:40|548|546.4|547.76|546.16|548.24|546.64|547.76|546.16|0
1640793950000|2021-12-29 16:05:50|547.52|545.92|547.52|545.92|547.52|545.92|547.52|545.92|0
1640793960000|2021-12-29 16:06:00|547.27|545.67|547.27|545.67|547.27|545.67|547.03|545.43|0
1640793980000|2021-12-29 16:06:20|547.52|545.92|547.27|545.67|547.52|545.92|547.27|545.67|0
1640793990000|2021-12-29 16:06:30|547.52|545.92|547.03|545.43|547.52|545.92|547.03|545.43|0
1640794010000|2021-12-29 16:06:50|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1640794020000|2021-12-29 16:07:00|547.03|545.43|547.27|545.67|547.27|545.67|547.03|545.43|0
1640794030000|2021-12-29 16:07:10|547.03|545.43|547.03|545.43|547.03|545.43|547.03|545.43|0
1640794040000|2021-12-29 16:07:20|546.91|545.31|546.31|544.71|546.91|545.31|546.31|544.71|0
1640794060000|2021-12-29 16:07:40|546.07|544.47|546.31|544.71|546.31|544.71|546.07|544.47|0
1640794070000|2021-12-29 16:07:50|546.18|544.58|546.31|544.71|546.31|544.71|546.18|544.58|0
1640794080000|2021-12-29 16:08:00|546.55|544.95|546.31|544.71|546.55|544.95|546.31|544.71|0
1640794090000|2021-12-29 16:08:10|546.42|544.82|546.55|544.95|546.55|544.95|546.31|544.71|0
1640794100000|2021-12-29 16:08:20|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1640794110000|2021-12-29 16:08:30|547.03|545.43|546.55|544.95|547.03|545.43|546.55|544.95|0
1640794120000|2021-12-29 16:08:40|546.79|545.19|546.79|545.19|547.03|545.43|546.79|545.19|0
1640794130000|2021-12-29 16:08:50|546.55|544.95|546.55|544.95|546.79|545.19|546.55|544.95|0
1640794140000|2021-12-29 16:09:00|546.31|544.71|546.55|544.95|546.55|544.95|546.31|544.71|0
1640794150000|2021-12-29 16:09:10|546.31|544.71|546.31|544.71|546.55|544.95|546.31|544.71|0
1640794160000|2021-12-29 16:09:20|546.07|544.47|546.31|544.71|546.31|544.71|546.07|544.47|0
1640794170000|2021-12-29 16:09:30|546.55|544.95|546.31|544.71|546.55|544.95|546.31|544.71|0
1640794180000|2021-12-29 16:09:40|546.07|544.47|546.31|544.71|546.31|544.71|546.07|544.47|0
1640794200000|2021-12-29 16:10:00|546.07|544.47|545.34|543.74|546.07|544.47|545.34|543.74|0
1640794210000|2021-12-29 16:10:10|545.1|543.5|545.1|543.5|545.1|543.5|544.86|543.26|0
1640794220000|2021-12-29 16:10:20|544.86|543.26|545.34|543.74|545.34|543.74|544.86|543.26|0
1640794230000|2021-12-29 16:10:30|545.58|543.98|546.07|544.47|546.07|544.47|545.58|543.98|0
1640794240000|2021-12-29 16:10:40|545.82|544.22|545.58|543.98|545.82|544.22|545.58|543.98|0
1640794250000|2021-12-29 16:10:50|545.34|543.74|545.58|543.98|545.58|543.98|545.34|543.74|0
1640794260000|2021-12-29 16:11:00|545.82|544.22|545.1|543.5|545.82|544.22|545.1|543.5|0
1640794270000|2021-12-29 16:11:10|545.58|543.98|545.58|543.98|545.58|543.98|545.34|543.74|0
1640794280000|2021-12-29 16:11:20|545.34|543.74|545.34|543.74|545.34|543.74|545.34|543.74|0
1640794290000|2021-12-29 16:11:30|545.58|543.98|545.34|543.74|545.58|543.98|545.34|543.74|0
1640794300000|2021-12-29 16:11:40|545.58|543.98|545.34|543.74|545.58|543.98|545.34|543.74|0
1640794310000|2021-12-29 16:11:50|545.1|543.5|545.1|543.5|545.1|543.5|545.1|543.5|0
1640794320000|2021-12-29 16:12:00|544.86|543.26|545.1|543.5|545.34|543.74|544.86|543.26|0
1640794330000|2021-12-29 16:12:10|544.86|543.26|544.62|543.02|544.86|543.26|544.62|543.02|0
1640794340000|2021-12-29 16:12:20|544.86|543.26|544.62|543.02|545.1|543.5|544.62|543.02|0
1640794350000|2021-12-29 16:12:30|544.86|543.26|544.86|543.26|544.86|543.26|544.86|543.26|0
1640794360000|2021-12-29 16:12:40|544.62|543.02|544.37|542.77|544.62|543.02|544.37|542.77|0
1640794370000|2021-12-29 16:12:50|544.13|542.53|543.65|542.05|544.13|542.53|543.65|542.05|0
1640794380000|2021-12-29 16:13:00|543.89|542.29|543.89|542.29|544.13|542.53|543.89|542.29|0
1640794390000|2021-12-29 16:13:10|543.65|542.05|543.65|542.05|543.89|542.29|543.65|542.05|0
1640794400000|2021-12-29 16:13:20|543.41|541.81|543.41|541.81|543.65|542.05|543.41|541.81|0
1640794410000|2021-12-29 16:13:30|543.17|541.57|543.41|541.81|543.41|541.81|542.93|541.33|0
1640794420000|2021-12-29 16:13:40|543.17|541.57|543.04|541.44|543.41|541.81|543.04|541.44|0
1640794430000|2021-12-29 16:13:50|542.93|541.33|542.93|541.33|542.93|541.33|542.68|541.08|0
1640794440000|2021-12-29 16:14:00|542.68|541.08|543.41|541.81|543.41|541.81|542.68|541.08|0
1640794450000|2021-12-29 16:14:10|543.17|541.57|542.93|541.33|543.17|541.57|542.68|541.08|0
1640794460000|2021-12-29 16:14:20|542.8|541.2|542.93|541.33|542.93|541.33|542.8|541.2|0
1640794470000|2021-12-29 16:14:30|542.68|541.08|542.68|541.08|542.93|541.33|542.68|541.08|0
1640794480000|2021-12-29 16:14:40|542.44|540.84|542.68|541.08|542.68|541.08|542.44|540.84|0
1640794490000|2021-12-29 16:14:50|542.93|541.33|542.59|540.99|543.17|541.57|542.59|540.99|0
1640794500000|2021-12-29 16:15:00|542.83|541.23|543.56|541.96|543.56|541.96|542.83|541.23|0
1640794510000|2021-12-29 16:15:10|544.04|542.44|543.56|541.96|544.04|542.44|543.56|541.96|0
1640794520000|2021-12-29 16:15:20|543.8|542.2|543.32|541.72|543.8|542.2|543.32|541.72|0
1640794530000|2021-12-29 16:15:30|543.07|541.47|543.56|541.96|543.56|541.96|543.07|541.47|0
1640794540000|2021-12-29 16:15:40|543.8|542.2|543.56|541.96|543.8|542.2|543.56|541.96|0
1640794550000|2021-12-29 16:15:50|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1640794560000|2021-12-29 16:16:00|543.56|541.96|543.32|541.72|543.56|541.96|543.32|541.72|0
1640794570000|2021-12-29 16:16:10|543.56|541.96|543.32|541.72|543.56|541.96|543.32|541.72|0
1640794580000|2021-12-29 16:16:20|543.07|541.47|542.83|541.23|543.07|541.47|542.83|541.23|0
1640794590000|2021-12-29 16:16:30|543.07|541.47|543.32|541.72|543.32|541.72|543.07|541.47|0
1640794600000|2021-12-29 16:16:40|543.43|541.83|543.32|541.72|543.43|541.83|543.32|541.72|0
1640794610000|2021-12-29 16:16:50|543.07|541.47|543.07|541.47|543.32|541.72|543.07|541.47|0
1640794620000|2021-12-29 16:17:00|543.32|541.72|543.43|541.83|543.56|541.96|543.32|541.72|0
1640794630000|2021-12-29 16:17:10|543.56|541.96|543.32|541.72|543.56|541.96|543.32|541.72|0
1640794640000|2021-12-29 16:17:20|543.56|541.96|543.43|541.83|543.56|541.96|543.43|541.83|0
1640794650000|2021-12-29 16:17:30|543.32|541.72|543.32|541.72|543.56|541.96|543.32|541.72|0
1640794660000|2021-12-29 16:17:40|543.56|541.96|543.32|541.72|543.56|541.96|543.32|541.72|0
1640794670000|2021-12-29 16:17:50|543.56|541.96|543.8|542.2|543.8|542.2|543.56|541.96|0
1640794680000|2021-12-29 16:18:00|543.56|541.96|543.56|541.96|543.56|541.96|543.56|541.96|0
1640794700000|2021-12-29 16:18:20|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1640794710000|2021-12-29 16:18:30|544.28|542.68|544.28|542.68|544.28|542.68|544.28|542.68|0
1640794720000|2021-12-29 16:18:40|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1640794730000|2021-12-29 16:18:50|543.8|542.2|544.04|542.44|544.04|542.44|543.8|542.2|0
1640794760000|2021-12-29 16:19:20|543.8|542.2|543.8|542.2|544.04|542.44|543.8|542.2|0
1640794770000|2021-12-29 16:19:30|544.04|542.44|544.04|542.44|544.04|542.44|543.56|541.96|0
1640794780000|2021-12-29 16:19:40|544.16|542.56|544.52|542.92|544.52|542.92|544.16|542.56|0
1640794790000|2021-12-29 16:19:50|544.64|543.04|544.76|543.16|544.76|543.16|544.64|543.04|0
1640794800000|2021-12-29 16:20:00|544.52|542.92|545.49|543.89|545.49|543.89|544.52|542.92|0
1640794810000|2021-12-29 16:20:10|545.73|544.13|545.97|544.37|545.97|544.37|545.73|544.13|0
1640794820000|2021-12-29 16:20:20|545.73|544.13|545.73|544.13|545.73|544.13|545.73|544.13|0
1640794830000|2021-12-29 16:20:30|545.49|543.89|545.49|543.89|545.49|543.89|545.49|543.89|0
1640794840000|2021-12-29 16:20:40|545.73|544.13|545.49|543.89|545.73|544.13|545.49|543.89|0
1640794850000|2021-12-29 16:20:50|545.25|543.65|545.25|543.65|545.49|543.89|545.25|543.65|0
1640794860000|2021-12-29 16:21:00|544.76|543.16|545.01|543.41|545.01|543.41|544.76|543.16|0
1640794870000|2021-12-29 16:21:10|545.25|543.65|545.25|543.65|545.25|543.65|545.25|543.65|0
1640794880000|2021-12-29 16:21:20|545|543.4|545.25|543.65|545.25|543.65|545|543.4|0
1640794890000|2021-12-29 16:21:30|545|543.4|545|543.4|545|543.4|545|543.4|0
1640794910000|2021-12-29 16:21:50|545.12|543.52|545.25|543.65|545.25|543.65|545|543.4|0
1640794920000|2021-12-29 16:22:00|545|543.4|545.25|543.65|545.25|543.65|545|543.4|0
1640794930000|2021-12-29 16:22:10|545|543.4|544.76|543.16|545|543.4|544.76|543.16|0
1640794940000|2021-12-29 16:22:20|545|543.4|545|543.4|545|543.4|545|543.4|0
1640794950000|2021-12-29 16:22:30|545.25|543.65|545|543.4|545.25|543.65|545|543.4|0
1640794960000|2021-12-29 16:22:40|544.52|542.92|544.28|542.68|544.52|542.92|544.28|542.68|0
1640794970000|2021-12-29 16:22:50|544.52|542.92|544.76|543.16|544.76|543.16|544.52|542.92|0
1640794980000|2021-12-29 16:23:00|544.28|542.68|544.04|542.44|544.28|542.68|544.04|542.44|0
1640794990000|2021-12-29 16:23:10|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1640795000000|2021-12-29 16:23:20|544.04|542.44|544.28|542.68|544.52|542.92|544.04|542.44|0
1640795020000|2021-12-29 16:23:40|544.52|542.92|544.28|542.68|544.52|542.92|544.28|542.68|0
1640795030000|2021-12-29 16:23:50|544.52|542.92|544.52|542.92|544.52|542.92|544.52|542.92|0
1640795040000|2021-12-29 16:24:00|544.76|543.16|544.76|543.16|544.76|543.16|544.76|543.16|0
1640795050000|2021-12-29 16:24:10|544.52|542.92|544.52|542.92|544.52|542.92|544.52|542.92|0
1640795060000|2021-12-29 16:24:20|544.28|542.68|544.04|542.44|544.28|542.68|544.04|542.44|0
1640795070000|2021-12-29 16:24:30|544.52|542.92|544.52|542.92|544.52|542.92|544.28|542.68|0
1640795080000|2021-12-29 16:24:40|544.28|542.68|543.8|542.2|544.28|542.68|543.8|542.2|0
1640795090000|2021-12-29 16:24:50|544.04|542.44|543.8|542.2|544.04|542.44|543.8|542.2|0
1640795110000|2021-12-29 16:25:10|543.55|541.95|542.95|541.35|543.55|541.95|542.95|541.35|0
1640795120000|2021-12-29 16:25:20|542.83|541.23|543.07|541.47|543.07|541.47|542.83|541.23|0
1640795130000|2021-12-29 16:25:30|542.83|541.23|542.83|541.23|542.83|541.23|542.83|541.23|0
1640795140000|2021-12-29 16:25:40|542.59|540.99|542.59|540.99|542.59|540.99|542.59|540.99|0
1640795150000|2021-12-29 16:25:50|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1640795160000|2021-12-29 16:26:00|542.59|540.99|542.83|541.23|542.83|541.23|542.59|540.99|0
1640795170000|2021-12-29 16:26:10|543.07|541.47|543.07|541.47|543.07|541.47|543.07|541.47|0
1640795180000|2021-12-29 16:26:20|542.83|541.23|543.07|541.47|543.07|541.47|542.83|541.23|0
1640795190000|2021-12-29 16:26:30|542.83|541.23|542.83|541.23|543.07|541.47|542.83|541.23|0
1640795200000|2021-12-29 16:26:40|543.07|541.47|544.04|542.44|544.04|542.44|543.07|541.47|0
1640795210000|2021-12-29 16:26:50|543.8|542.2|543.55|541.95|543.8|542.2|543.55|541.95|0
1640795220000|2021-12-29 16:27:00|543.8|542.2|544.04|542.44|544.04|542.44|543.8|542.2|0
1640795230000|2021-12-29 16:27:10|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1640795260000|2021-12-29 16:27:40|543.31|541.71|543.31|541.71|543.79|542.19|543.31|541.71|0
1640795270000|2021-12-29 16:27:50|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1640795280000|2021-12-29 16:28:00|543.31|541.71|543.31|541.71|543.31|541.71|543.31|541.71|0
1640795300000|2021-12-29 16:28:20|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1640795310000|2021-12-29 16:28:30|543.31|541.71|543.31|541.71|543.55|541.95|543.31|541.71|0
1640795320000|2021-12-29 16:28:40|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1640795330000|2021-12-29 16:28:50|542.59|540.99|542.1|540.5|542.59|540.99|542.1|540.5|0
1640795340000|2021-12-29 16:29:00|542.35|540.75|541.86|540.26|542.35|540.75|541.86|540.26|0
1640795350000|2021-12-29 16:29:10|542.1|540.5|541.86|540.26|542.1|540.5|541.86|540.26|0
1640795360000|2021-12-29 16:29:20|541.62|540.02|541.86|540.26|541.86|540.26|541.62|540.02|0
1640795370000|2021-12-29 16:29:30|541.62|540.02|541.32|539.72|541.62|540.02|541.14|539.54|0
1640795380000|2021-12-29 16:29:40|541.08|539.48|541.08|539.48|541.08|539.48|540.84|539.24|0
1640795390000|2021-12-29 16:29:50|540.84|539.24|541.08|539.48|541.08|539.48|540.84|539.24|0
1640795400000|2021-12-29 16:30:00|541.32|539.72|540.84|539.24|541.32|539.72|540.84|539.24|0
1640795410000|2021-12-29 16:30:10|540.6|539|540.6|539|540.6|539|540.6|539|0
1640795420000|2021-12-29 16:30:20|540.36|538.76|540.84|539.24|540.84|539.24|540.36|538.76|0
1640795430000|2021-12-29 16:30:30|540.6|539|540.36|538.76|540.6|539|540.36|538.76|0
1640795440000|2021-12-29 16:30:40|540.84|539.24|540.36|538.76|540.84|539.24|540.36|538.76|0
1640795450000|2021-12-29 16:30:50|540.12|538.52|540.12|538.52|540.12|538.52|540.12|538.52|0
1640795460000|2021-12-29 16:31:00|540.6|539|540.72|539.12|540.72|539.12|540.36|538.76|0
1640795470000|2021-12-29 16:31:10|540.84|539.24|540.84|539.24|541.08|539.48|540.84|539.24|0
1640795480000|2021-12-29 16:31:20|541.32|539.72|540.6|539|541.32|539.72|540.6|539|0
1640795490000|2021-12-29 16:31:30|540.84|539.24|540.36|538.76|540.84|539.24|540.36|538.76|0
1640795500000|2021-12-29 16:31:40|540.12|538.52|540.23|538.63|540.36|538.76|540.12|538.52|0
1640795510000|2021-12-29 16:31:50|540.12|538.52|539.88|538.28|540.12|538.52|539.64|538.04|0
1640795520000|2021-12-29 16:32:00|540.12|538.52|540.12|538.52|540.12|538.52|539.88|538.28|0
1640795530000|2021-12-29 16:32:10|539.88|538.28|540.12|538.52|540.12|538.52|539.88|538.28|0
1640795540000|2021-12-29 16:32:20|539.64|538.04|539.39|537.79|539.64|538.04|539.39|537.79|0
1640795550000|2021-12-29 16:32:30|539.64|538.04|539.15|537.55|539.64|538.04|539.15|537.55|0
1640795560000|2021-12-29 16:32:40|538.91|537.31|539.39|537.79|539.39|537.79|538.91|537.31|0
1640795570000|2021-12-29 16:32:50|539.64|538.04|539.88|538.28|539.88|538.28|539.64|538.04|0
1640795580000|2021-12-29 16:33:00|539.64|538.04|539.64|538.04|539.64|538.04|539.64|538.04|0
1640795590000|2021-12-29 16:33:10|539.88|538.28|539.88|538.28|539.88|538.28|539.88|538.28|0
1640795600000|2021-12-29 16:33:20|540.12|538.52|539.88|538.28|540.12|538.52|539.88|538.28|0
1640795610000|2021-12-29 16:33:30|539.64|538.04|539.39|537.79|539.64|538.04|539.39|537.79|0
1640795620000|2021-12-29 16:33:40|539.64|538.04|539.39|537.79|539.64|538.04|539.39|537.79|0
1640795630000|2021-12-29 16:33:50|539.88|538.28|540.12|538.52|540.12|538.52|539.88|538.28|0
1640795640000|2021-12-29 16:34:00|539.88|538.28|540.12|538.52|540.12|538.52|539.88|538.28|0
1640795650000|2021-12-29 16:34:10|540.6|539|540.6|539|540.6|539|540.6|539|0
1640795660000|2021-12-29 16:34:20|540.36|538.76|540.84|539.24|540.84|539.24|540.36|538.76|0
1640795670000|2021-12-29 16:34:30|541.08|539.48|540.84|539.24|541.08|539.48|540.84|539.24|0
1640795680000|2021-12-29 16:34:40|541.08|539.48|541.8|540.2|542.05|540.45|541.08|539.48|0
1640795690000|2021-12-29 16:34:50|541.32|539.72|541.56|539.96|541.68|540.08|541.32|539.72|0
1640795700000|2021-12-29 16:35:00|541.8|540.2|541.8|540.2|542.05|540.45|541.8|540.2|0
1640795710000|2021-12-29 16:35:10|541.56|539.96|541.08|539.48|541.56|539.96|541.08|539.48|0
1640795720000|2021-12-29 16:35:20|541.32|539.72|541.32|539.72|541.32|539.72|541.08|539.48|0
1640795730000|2021-12-29 16:35:30|541.56|539.96|542.29|540.69|542.29|540.69|541.56|539.96|0
1640795740000|2021-12-29 16:35:40|542.05|540.45|542.53|540.93|542.53|540.93|542.05|540.45|0
1640795750000|2021-12-29 16:35:50|542.29|540.69|542.16|540.56|542.29|540.69|542.05|540.45|0
1640795760000|2021-12-29 16:36:00|542.05|540.45|541.8|540.2|542.05|540.45|541.8|540.2|0
1640795770000|2021-12-29 16:36:10|542.04|540.44|541.8|540.2|542.04|540.44|541.56|539.96|0
1640795780000|2021-12-29 16:36:20|542.04|540.44|541.8|540.2|542.04|540.44|541.8|540.2|0
1640795790000|2021-12-29 16:36:30|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640795800000|2021-12-29 16:36:40|541.32|539.72|540.84|539.24|541.32|539.72|540.84|539.24|0
1640795810000|2021-12-29 16:36:50|541.08|539.48|541.08|539.48|541.08|539.48|541.08|539.48|0
1640795820000|2021-12-29 16:37:00|541.32|539.72|541.08|539.48|541.32|539.72|541.08|539.48|0
1640795830000|2021-12-29 16:37:10|541.32|539.72|541.8|540.2|541.8|540.2|541.32|539.72|0
1640795840000|2021-12-29 16:37:20|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1640795850000|2021-12-29 16:37:30|541.56|539.96|541.56|539.96|541.56|539.96|541.32|539.72|0
1640795860000|2021-12-29 16:37:40|541.8|540.2|541.56|539.96|541.8|540.2|541.56|539.96|0
1640795870000|2021-12-29 16:37:50|541.32|539.72|541.08|539.48|541.32|539.72|541.08|539.48|0
1640795880000|2021-12-29 16:38:00|540.84|539.24|541.32|539.72|541.32|539.72|540.84|539.24|0
1640795890000|2021-12-29 16:38:10|541.08|539.48|541.32|539.72|541.32|539.72|541.08|539.48|0
1640795900000|2021-12-29 16:38:20|541.08|539.48|540.84|539.24|541.56|539.96|540.84|539.24|0
1640795910000|2021-12-29 16:38:30|541.08|539.48|540.84|539.24|541.08|539.48|540.84|539.24|0
1640795920000|2021-12-29 16:38:40|540.6|539|540.84|539.24|540.84|539.24|540.6|539|0
1640795930000|2021-12-29 16:38:50|540.6|539|540.36|538.76|540.6|539|540.36|538.76|0
1640795940000|2021-12-29 16:39:00|540.6|539|540.6|539|540.6|539|540.6|539|0
1640795950000|2021-12-29 16:39:10|540.36|538.76|539.87|538.27|540.36|538.76|539.87|538.27|0
1640795960000|2021-12-29 16:39:20|540.12|538.52|540.12|538.52|540.36|538.76|539.87|538.27|0
1640795970000|2021-12-29 16:39:30|540.84|539.24|541.08|539.48|541.08|539.48|540.84|539.24|0
1640795980000|2021-12-29 16:39:40|540.84|539.24|540.6|539|540.84|539.24|540.6|539|0
1640795990000|2021-12-29 16:39:50|540.36|538.76|540.84|539.24|540.84|539.24|540.36|538.76|0
1640796000000|2021-12-29 16:40:00|540.6|539|540.6|539|540.6|539|540.36|538.76|0
1640796010000|2021-12-29 16:40:10|540.36|538.76|540.11|538.51|540.36|538.76|540.11|538.51|0
1640796020000|2021-12-29 16:40:20|539.87|538.27|540.11|538.51|540.36|538.76|539.87|538.27|0
1640796030000|2021-12-29 16:40:30|540.36|538.76|540.11|538.51|540.36|538.76|540.11|538.51|0
1640796050000|2021-12-29 16:40:50|540.36|538.76|540.6|539|540.6|539|540.36|538.76|0
1640796060000|2021-12-29 16:41:00|540.36|538.76|540.84|539.24|540.84|539.24|540.36|538.76|0
1640796070000|2021-12-29 16:41:10|540.6|539|539.87|538.27|540.6|539|539.87|538.27|0
1640796080000|2021-12-29 16:41:20|540.36|538.76|540.36|538.76|540.6|539|540.36|538.76|0
1640796090000|2021-12-29 16:41:30|540.6|539|540.6|539|540.6|539|540.6|539|0
1640796100000|2021-12-29 16:41:40|540.84|539.24|540.84|539.24|540.84|539.24|540.6|539|0
1640796110000|2021-12-29 16:41:50|541.08|539.48|541.32|539.72|541.32|539.72|541.08|539.48|0
1640796120000|2021-12-29 16:42:00|541.56|539.96|541.56|539.96|541.56|539.96|541.32|539.72|0
1640796130000|2021-12-29 16:42:10|541.8|540.2|542.28|540.68|542.28|540.68|541.8|540.2|0
1640796150000|2021-12-29 16:42:30|542.04|540.44|541.8|540.2|542.04|540.44|541.8|540.2|0
1640796160000|2021-12-29 16:42:40|541.56|539.96|541.32|539.72|541.56|539.96|541.32|539.72|0
1640796170000|2021-12-29 16:42:50|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640796180000|2021-12-29 16:43:00|541.32|539.72|541.56|539.96|541.8|540.2|541.32|539.72|0
1640796190000|2021-12-29 16:43:10|541.32|539.72|541.56|539.96|541.56|539.96|541.32|539.72|0
1640796210000|2021-12-29 16:43:30|541.8|540.2|541.56|539.96|541.8|540.2|541.56|539.96|0
1640796220000|2021-12-29 16:43:40|541.8|540.2|542.4|540.8|542.4|540.8|541.56|539.96|0
1640796230000|2021-12-29 16:43:50|542.28|540.68|542.28|540.68|542.52|540.92|542.28|540.68|0
1640796240000|2021-12-29 16:44:00|541.8|540.2|541.8|540.2|541.8|540.2|541.8|540.2|0
1640796260000|2021-12-29 16:44:20|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640796270000|2021-12-29 16:44:30|541.32|539.72|541.8|540.2|541.8|540.2|541.32|539.72|0
1640796280000|2021-12-29 16:44:40|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640796290000|2021-12-29 16:44:50|541.8|540.2|541.56|539.96|541.8|540.2|541.56|539.96|0
1640796300000|2021-12-29 16:45:00|541.8|540.2|541.8|540.2|541.8|540.2|541.56|539.96|0
1640796310000|2021-12-29 16:45:10|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640796330000|2021-12-29 16:45:30|541.32|539.72|541.56|539.96|541.56|539.96|541.32|539.72|0
1640796340000|2021-12-29 16:45:40|542.04|540.44|541.56|539.96|542.04|540.44|541.56|539.96|0
1640796350000|2021-12-29 16:45:50|541.32|539.72|541.56|539.96|541.56|539.96|541.32|539.72|0
1640796360000|2021-12-29 16:46:00|541.32|539.72|541.32|539.72|541.32|539.72|541.08|539.48|0
1640796370000|2021-12-29 16:46:10|541.08|539.48|540.59|538.99|541.08|539.48|540.59|538.99|0
1640796380000|2021-12-29 16:46:20|540.84|539.24|541.32|539.72|541.32|539.72|540.84|539.24|0
1640796390000|2021-12-29 16:46:30|541.08|539.48|541.08|539.48|541.32|539.72|541.08|539.48|0
1640796400000|2021-12-29 16:46:40|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1640796410000|2021-12-29 16:46:50|541.08|539.48|541.08|539.48|541.08|539.48|541.08|539.48|0
1640796420000|2021-12-29 16:47:00|540.84|539.24|541.08|539.48|541.08|539.48|540.84|539.24|0
1640796440000|2021-12-29 16:47:20|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1640796450000|2021-12-29 16:47:30|541.8|540.2|541.8|540.2|541.8|540.2|541.8|540.2|0
1640796460000|2021-12-29 16:47:40|541.56|539.96|541.8|540.2|541.8|540.2|541.56|539.96|0
1640796470000|2021-12-29 16:47:50|541.56|539.96|541.8|540.2|541.8|540.2|541.56|539.96|0
1640796480000|2021-12-29 16:48:00|541.56|539.96|541.56|539.96|541.8|540.2|541.56|539.96|0
1640796490000|2021-12-29 16:48:10|541.8|540.2|541.8|540.2|541.8|540.2|541.56|539.96|0
1640796520000|2021-12-29 16:48:40|542.04|540.44|542.04|540.44|542.28|540.68|542.04|540.44|0
1640796530000|2021-12-29 16:48:50|542.28|540.68|542.52|540.92|542.52|540.92|542.28|540.68|0
1640796540000|2021-12-29 16:49:00|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796550000|2021-12-29 16:49:10|543|541.4|543|541.4|543.25|541.65|543|541.4|0
1640796560000|2021-12-29 16:49:20|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796570000|2021-12-29 16:49:30|543|541.4|542.76|541.16|543|541.4|542.76|541.16|0
1640796580000|2021-12-29 16:49:40|543|541.4|543|541.4|543|541.4|543|541.4|0
1640796590000|2021-12-29 16:49:50|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796600000|2021-12-29 16:50:00|542.52|540.92|542.52|540.92|542.52|540.92|542.28|540.68|0
1640796610000|2021-12-29 16:50:10|542.28|540.68|542.52|540.92|542.52|540.92|542.28|540.68|0
1640796620000|2021-12-29 16:50:20|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796640000|2021-12-29 16:50:40|543|541.4|542.76|541.16|543|541.4|542.76|541.16|0
1640796650000|2021-12-29 16:50:50|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1640796660000|2021-12-29 16:51:00|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796670000|2021-12-29 16:51:10|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1640796680000|2021-12-29 16:51:20|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1640796690000|2021-12-29 16:51:30|543.25|541.65|543|541.4|543.49|541.89|543|541.4|0
1640796700000|2021-12-29 16:51:40|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1640796710000|2021-12-29 16:51:50|543|541.4|543|541.4|543.25|541.65|543|541.4|0
1640796720000|2021-12-29 16:52:00|542.88|541.28|542.76|541.16|542.88|541.28|542.76|541.16|0
1640796730000|2021-12-29 16:52:10|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1640796740000|2021-12-29 16:52:20|542.76|541.16|542.15|540.55|542.76|541.16|542.15|540.55|0
1640796750000|2021-12-29 16:52:30|542.28|540.68|542.52|540.92|542.52|540.92|542.28|540.68|0
1640796760000|2021-12-29 16:52:40|542.28|540.68|542.04|540.44|542.28|540.68|542.04|540.44|0
1640796770000|2021-12-29 16:52:50|542.28|540.68|542.04|540.44|542.28|540.68|542.04|540.44|0
1640796780000|2021-12-29 16:53:00|542.28|540.68|542.52|540.92|542.52|540.92|542.28|540.68|0
1640796790000|2021-12-29 16:53:10|542.28|540.68|542.4|540.8|542.4|540.8|542.04|540.44|0
1640796800000|2021-12-29 16:53:20|542.28|540.68|542.28|540.68|542.28|540.68|542.28|540.68|0
1640796810000|2021-12-29 16:53:30|542.04|540.44|541.8|540.2|542.04|540.44|541.8|540.2|0
1640796820000|2021-12-29 16:53:40|541.56|539.96|541.56|539.96|541.8|540.2|541.56|539.96|0
1640796830000|2021-12-29 16:53:50|541.31|539.71|541.31|539.71|541.56|539.96|541.31|539.71|0
1640796840000|2021-12-29 16:54:00|541.07|539.47|541.31|539.71|541.31|539.71|541.07|539.47|0
1640796850000|2021-12-29 16:54:10|541.07|539.47|540.83|539.23|541.07|539.47|540.83|539.23|0
1640796860000|2021-12-29 16:54:20|540.59|538.99|540.83|539.23|540.83|539.23|540.59|538.99|0
1640796870000|2021-12-29 16:54:30|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1640796880000|2021-12-29 16:54:40|540.35|538.75|540.59|538.99|540.59|538.99|540.35|538.75|0
1640796890000|2021-12-29 16:54:50|540.35|538.75|540.35|538.75|540.59|538.99|540.35|538.75|0
1640796900000|2021-12-29 16:55:00|540.11|538.51|539.87|538.27|540.11|538.51|539.87|538.27|0
1640796910000|2021-12-29 16:55:10|539.63|538.03|539.87|538.27|539.87|538.27|539.63|538.03|0
1640796920000|2021-12-29 16:55:20|540.11|538.51|539.39|537.79|540.11|538.51|539.39|537.79|0
1640796930000|2021-12-29 16:55:30|539.63|538.03|539.87|538.27|540.11|538.51|539.63|538.03|0
1640796940000|2021-12-29 16:55:40|540.11|538.51|540.59|538.99|540.59|538.99|540.11|538.51|0
1640796950000|2021-12-29 16:55:50|540.35|538.75|540.83|539.23|540.83|539.23|540.35|538.75|0
1640796960000|2021-12-29 16:56:00|541.07|539.47|540.83|539.23|541.07|539.47|540.83|539.23|0
1640796970000|2021-12-29 16:56:10|541.07|539.47|541.07|539.47|541.07|539.47|540.83|539.23|0
1640796980000|2021-12-29 16:56:20|541.19|539.59|541.56|539.96|541.8|540.2|541.19|539.59|0
1640796990000|2021-12-29 16:56:30|541.8|540.2|541.67|540.07|542.04|540.44|541.67|540.07|0
1640797000000|2021-12-29 16:56:40|541.55|539.95|541.07|539.47|541.55|539.95|541.07|539.47|0
1640797010000|2021-12-29 16:56:50|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1640797020000|2021-12-29 16:57:00|541.31|539.71|541.31|539.71|541.31|539.71|541.31|539.71|0
1640797030000|2021-12-29 16:57:10|541.07|539.47|541.07|539.47|541.07|539.47|541.07|539.47|0
1640797040000|2021-12-29 16:57:20|540.83|539.23|541.07|539.47|541.07|539.47|540.83|539.23|0
1640797050000|2021-12-29 16:57:30|541.31|539.71|540.83|539.23|541.31|539.71|540.83|539.23|0
1640797070000|2021-12-29 16:57:50|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1640797080000|2021-12-29 16:58:00|540.35|538.75|540.35|538.75|540.35|538.75|540.35|538.75|0
1640797090000|2021-12-29 16:58:10|540.11|538.51|539.87|538.27|540.11|538.51|539.87|538.27|0
1640797100000|2021-12-29 16:58:20|540.11|538.51|540.11|538.51|540.11|538.51|540.11|538.51|0
1640797110000|2021-12-29 16:58:30|540.35|538.75|540.35|538.75|540.35|538.75|540.11|538.51|0
1640797120000|2021-12-29 16:58:40|540.22|538.62|540.11|538.51|540.22|538.62|540.11|538.51|0
1640797130000|2021-12-29 16:58:50|540.35|538.75|540.35|538.75|540.35|538.75|540.35|538.75|0
1640797150000|2021-12-29 16:59:10|540.11|538.51|539.87|538.27|540.11|538.51|539.87|538.27|0
1640797160000|2021-12-29 16:59:20|539.63|538.03|539.63|538.03|539.87|538.27|539.63|538.03|0
1640797170000|2021-12-29 16:59:30|539.87|538.27|539.87|538.27|539.87|538.27|539.87|538.27|0
1640797180000|2021-12-29 16:59:40|540.11|538.51|539.63|538.03|540.11|538.51|539.63|538.03|0
1640797190000|2021-12-29 16:59:50|539.87|538.27|540.11|538.51|540.11|538.51|539.87|538.27|0
1640797200000|2021-12-29 17:00:00|540.35|538.75|539.87|538.27|540.35|538.75|539.87|538.27|0
1640797210000|2021-12-29 17:00:10|539.62|538.02|539.62|538.02|539.62|538.02|539.62|538.02|0
1640797220000|2021-12-29 17:00:20|540.11|538.51|539.62|538.02|540.35|538.75|539.62|538.02|0
1640797230000|2021-12-29 17:00:30|539.87|538.27|539.87|538.27|539.87|538.27|539.87|538.27|0
1640797240000|2021-12-29 17:00:40|539.62|538.02|539.38|537.78|539.62|538.02|539.38|537.78|0
1640797250000|2021-12-29 17:00:50|539.14|537.54|539.14|537.54|539.38|537.78|539.14|537.54|0
1640797260000|2021-12-29 17:01:00|539.26|537.66|539.14|537.54|539.38|537.78|539.14|537.54|0
1640797270000|2021-12-29 17:01:10|538.9|537.3|539.02|537.42|539.14|537.54|538.9|537.3|0
1640797280000|2021-12-29 17:01:20|538.9|537.3|538.66|537.06|538.9|537.3|538.66|537.06|0
1640797290000|2021-12-29 17:01:30|538.42|536.82|538.42|536.82|538.42|536.82|538.42|536.82|0
1640797300000|2021-12-29 17:01:40|538.9|537.3|538.9|537.3|538.9|537.3|538.9|537.3|0
1640797310000|2021-12-29 17:01:50|539.14|537.54|539.38|537.78|539.38|537.78|539.14|537.54|0
1640797330000|2021-12-29 17:02:10|539.14|537.54|539.14|537.54|539.14|537.54|539.14|537.54|0
1640797340000|2021-12-29 17:02:20|538.9|537.3|538.42|536.82|538.9|537.3|538.42|536.82|0
1640797350000|2021-12-29 17:02:30|538.9|537.3|538.9|537.3|538.9|537.3|538.9|537.3|0
1640797370000|2021-12-29 17:02:50|538.66|537.06|538.66|537.06|538.66|537.06|538.53|536.93|0
1640797380000|2021-12-29 17:03:00|538.42|536.82|538.66|537.06|538.66|537.06|538.42|536.82|0
1640797390000|2021-12-29 17:03:10|538.9|537.3|538.9|537.3|538.9|537.3|538.9|537.3|0
1640797400000|2021-12-29 17:03:20|538.66|537.06|539.14|537.54|539.14|537.54|538.66|537.06|0
1640797410000|2021-12-29 17:03:30|538.9|537.3|539.38|537.78|539.38|537.78|538.9|537.3|0
1640797420000|2021-12-29 17:03:40|539.62|538.02|539.62|538.02|539.62|538.02|539.5|537.9|0
1640797430000|2021-12-29 17:03:50|539.38|537.78|539.38|537.78|539.38|537.78|539.38|537.78|0
1640797440000|2021-12-29 17:04:00|539.5|537.9|539.62|538.02|539.62|538.02|539.5|537.9|0
1640797450000|2021-12-29 17:04:10|539.38|537.78|539.38|537.78|539.5|537.9|539.38|537.78|0
1640797460000|2021-12-29 17:04:20|539.62|538.02|540.35|538.75|540.59|538.99|539.62|538.02|0
1640797470000|2021-12-29 17:04:30|540.59|538.99|540.83|539.23|540.83|539.23|540.59|538.99|0
1640797480000|2021-12-29 17:04:40|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1640797490000|2021-12-29 17:04:50|540.35|538.75|540.35|538.75|540.35|538.75|540.35|538.75|0
1640797510000|2021-12-29 17:05:10|540.11|538.51|540.83|539.23|540.83|539.23|540.11|538.51|0
1640797520000|2021-12-29 17:05:20|541.07|539.47|540.83|539.23|541.07|539.47|540.83|539.23|0
1640797530000|2021-12-29 17:05:30|541.07|539.47|540.79|539.19|541.07|539.47|540.79|539.19|0
1640797540000|2021-12-29 17:05:40|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1640797550000|2021-12-29 17:05:50|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1640797560000|2021-12-29 17:06:00|540.1|538.5|540.1|538.5|540.1|538.5|540.1|538.5|0
1640797570000|2021-12-29 17:06:10|540.34|538.74|540.1|538.5|540.34|538.74|539.86|538.26|0
1640797580000|2021-12-29 17:06:20|540.34|538.74|540.1|538.5|540.34|538.74|540.1|538.5|0
1640797590000|2021-12-29 17:06:30|539.86|538.26|539.86|538.26|540.1|538.5|539.86|538.26|0
1640797600000|2021-12-29 17:06:40|540.1|538.5|539.86|538.26|540.1|538.5|539.86|538.26|0
1640797610000|2021-12-29 17:06:50|540.1|538.5|540.1|538.5|540.1|538.5|539.86|538.26|0
1640797620000|2021-12-29 17:07:00|540.34|538.74|540.1|538.5|540.34|538.74|540.1|538.5|0
1640797630000|2021-12-29 17:07:10|540.34|538.74|540.34|538.74|540.58|538.98|540.34|538.74|0
1640797660000|2021-12-29 17:07:40|540.58|538.98|539.86|538.26|540.58|538.98|539.86|538.26|0
1640797670000|2021-12-29 17:07:50|539.61|538.01|539.86|538.26|539.86|538.26|539.61|538.01|0
1640797680000|2021-12-29 17:08:00|539.61|538.01|539.61|538.01|539.61|538.01|539.61|538.01|0
1640797690000|2021-12-29 17:08:10|539.13|537.53|539.13|537.53|539.13|537.53|539.13|537.53|0
1640797700000|2021-12-29 17:08:20|538.89|537.29|538.89|537.29|538.89|537.29|538.89|537.29|0
1640797710000|2021-12-29 17:08:30|538.65|537.05|539|537.4|539.13|537.53|538.65|537.05|0
1640797720000|2021-12-29 17:08:40|539.13|537.53|539.13|537.53|539.37|537.77|539.13|537.53|0
1640797730000|2021-12-29 17:08:50|538.89|537.29|538.89|537.29|538.89|537.29|538.89|537.29|0
1640797740000|2021-12-29 17:09:00|538.65|537.05|538.65|537.05|538.65|537.05|538.65|537.05|0
1640797760000|2021-12-29 17:09:20|538.41|536.81|537.92|536.32|538.41|536.81|537.92|536.32|0
1640797770000|2021-12-29 17:09:30|538.16|536.56|538.41|536.81|538.41|536.81|538.16|536.56|0
1640797790000|2021-12-29 17:09:50|538.16|536.56|538.4|536.8|538.41|536.81|538.16|536.56|0
1640797800000|2021-12-29 17:10:00|538.65|537.05|538.65|537.05|538.65|537.05|538.65|537.05|0
1640797810000|2021-12-29 17:10:10|538.76|537.16|538.4|536.8|538.76|537.16|538.4|536.8|0
1640797820000|2021-12-29 17:10:20|538.65|537.05|538.16|536.56|538.89|537.29|538.16|536.56|0
1640797830000|2021-12-29 17:10:30|538.4|536.8|538.52|536.92|538.52|536.92|538.4|536.8|0
1640797840000|2021-12-29 17:10:40|538.4|536.8|538.4|536.8|538.65|537.05|538.4|536.8|0
1640797850000|2021-12-29 17:10:50|538.65|537.05|538.65|537.05|538.65|537.05|538.65|537.05|0
1640797860000|2021-12-29 17:11:00|538.4|536.8|538.4|536.8|538.65|537.05|538.4|536.8|0
1640797870000|2021-12-29 17:11:10|538.65|537.05|538.65|537.05|538.89|537.29|538.65|537.05|0
1640797880000|2021-12-29 17:11:20|538.89|537.29|538.89|537.29|538.89|537.29|538.89|537.29|0
1640797890000|2021-12-29 17:11:30|539.13|537.53|539.13|537.53|539.13|537.53|539.13|537.53|0
1640797900000|2021-12-29 17:11:40|538.89|537.29|539.13|537.53|539.13|537.53|538.89|537.29|0
1640797910000|2021-12-29 17:11:50|538.89|537.29|538.4|536.8|538.89|537.29|538.4|536.8|0
1640797920000|2021-12-29 17:12:00|538.28|536.68|538.16|536.56|538.4|536.8|538.16|536.56|0
1640797930000|2021-12-29 17:12:10|537.92|536.32|538.16|536.56|538.16|536.56|537.92|536.32|0
1640797950000|2021-12-29 17:12:30|537.92|536.32|538.16|536.56|538.16|536.56|537.92|536.32|0
1640797960000|2021-12-29 17:12:40|538.4|536.8|538.16|536.56|538.4|536.8|538.16|536.56|0
1640797970000|2021-12-29 17:12:50|537.92|536.32|538.16|536.56|538.4|536.8|537.92|536.32|0
1640797990000|2021-12-29 17:13:10|537.68|536.08|537.68|536.08|537.68|536.08|537.68|536.08|0
1640798020000|2021-12-29 17:13:40|537.44|535.84|537.44|535.84|537.68|536.08|537.44|535.84|0
1640798030000|2021-12-29 17:13:50|537.2|535.6|537.44|535.84|537.44|535.84|537.2|535.6|0
1640798040000|2021-12-29 17:14:00|537.68|536.08|537.44|535.84|537.68|536.08|537.44|535.84|0
1640798050000|2021-12-29 17:14:10|537.2|535.6|537.2|535.6|537.44|535.84|537.2|535.6|0
1640798060000|2021-12-29 17:14:20|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1640798070000|2021-12-29 17:14:30|537.2|535.6|537.2|535.6|537.44|535.84|537.2|535.6|0
1640798080000|2021-12-29 17:14:40|537.68|536.08|537.92|536.32|537.92|536.32|537.68|536.08|0
1640798090000|2021-12-29 17:14:50|537.68|536.08|537.68|536.08|537.68|536.08|537.68|536.08|0
1640798100000|2021-12-29 17:15:00|537.55|535.95|537.68|536.08|537.68|536.08|537.44|535.84|0
1640798110000|2021-12-29 17:15:10|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1640798120000|2021-12-29 17:15:20|537.2|535.6|537.44|535.84|537.44|535.84|537.19|535.59|0
1640798130000|2021-12-29 17:15:30|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640798140000|2021-12-29 17:15:40|536.95|535.35|536.71|535.11|536.95|535.35|536.71|535.11|0
1640798150000|2021-12-29 17:15:50|536.47|534.87|537.19|535.59|537.19|535.59|536.47|534.87|0
1640798160000|2021-12-29 17:16:00|536.95|535.35|537.44|535.84|537.44|535.84|536.95|535.35|0
1640798170000|2021-12-29 17:16:10|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640798180000|2021-12-29 17:16:20|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1640798190000|2021-12-29 17:16:30|537.68|536.08|537.92|536.32|537.92|536.32|537.68|536.08|0
1640798210000|2021-12-29 17:16:50|537.68|536.08|537.68|536.08|537.68|536.08|537.68|536.08|0
1640798220000|2021-12-29 17:17:00|537.79|536.19|538.16|536.56|538.16|536.56|537.79|536.19|0
1640798230000|2021-12-29 17:17:10|538.4|536.8|538.28|536.68|538.4|536.8|538.28|536.68|0
1640798240000|2021-12-29 17:17:20|538.4|536.8|538.4|536.8|538.4|536.8|538.4|536.8|0
1640798250000|2021-12-29 17:17:30|538.16|536.56|538.16|536.56|538.16|536.56|538.16|536.56|0
1640798260000|2021-12-29 17:17:40|537.92|536.32|537.68|536.08|537.92|536.32|537.68|536.08|0
1640798290000|2021-12-29 17:18:10|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1640798300000|2021-12-29 17:18:20|537.44|535.84|537.31|535.71|537.44|535.84|537.31|535.71|0
1640798310000|2021-12-29 17:18:30|537.19|535.59|537.19|535.59|537.19|535.59|537.07|535.47|0
1640798320000|2021-12-29 17:18:40|536.95|535.35|537.19|535.59|537.19|535.59|536.95|535.35|0
1640798330000|2021-12-29 17:18:50|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640798340000|2021-12-29 17:19:00|537.19|535.59|537.44|535.84|537.44|535.84|537.19|535.59|0
1640798350000|2021-12-29 17:19:10|537.31|535.71|537.19|535.59|537.31|535.71|537.19|535.59|0
1640798360000|2021-12-29 17:19:20|537.31|535.71|537.44|535.84|537.44|535.84|537.19|535.59|0
1640798370000|2021-12-29 17:19:30|537.68|536.08|537.68|536.08|537.68|536.08|537.44|535.84|0
1640798380000|2021-12-29 17:19:40|537.92|536.32|537.79|536.19|537.92|536.32|537.79|536.19|0
1640798390000|2021-12-29 17:19:50|537.68|536.08|537.92|536.32|537.92|536.32|537.68|536.08|0
1640798400000|2021-12-29 17:20:00|537.68|536.08|537.92|536.32|538.16|536.56|537.68|536.08|0
1640798420000|2021-12-29 17:20:20|538.16|536.56|538.03|536.43|538.16|536.56|538.03|536.43|0
1640798430000|2021-12-29 17:20:30|538.16|536.56|538.4|536.8|538.4|536.8|538.16|536.56|0
1640798440000|2021-12-29 17:20:40|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1640798450000|2021-12-29 17:20:50|538.88|537.28|538.64|537.04|538.88|537.28|538.64|537.04|0
1640798460000|2021-12-29 17:21:00|538.4|536.8|538.64|537.04|538.64|537.04|538.4|536.8|0
1640798470000|2021-12-29 17:21:10|538.4|536.8|538.64|537.04|538.64|537.04|538.4|536.8|0
1640798480000|2021-12-29 17:21:20|538.4|536.8|538.64|537.04|538.64|537.04|538.4|536.8|0
1640798490000|2021-12-29 17:21:30|538.4|536.8|538.4|536.8|538.64|537.04|538.4|536.8|0
1640798510000|2021-12-29 17:21:50|538.16|536.56|538.16|536.56|538.16|536.56|538.16|536.56|0
1640798520000|2021-12-29 17:22:00|538.4|536.8|538.16|536.56|538.4|536.8|538.16|536.56|0
1640798530000|2021-12-29 17:22:10|538.4|536.8|538.64|537.04|538.64|537.04|538.4|536.8|0
1640798540000|2021-12-29 17:22:20|538.4|536.8|538.4|536.8|538.4|536.8|538.4|536.8|0
1640798550000|2021-12-29 17:22:30|538.16|536.56|538.16|536.56|538.4|536.8|538.16|536.56|0
1640798560000|2021-12-29 17:22:40|538.4|536.8|538.4|536.8|538.4|536.8|538.4|536.8|0
1640798570000|2021-12-29 17:22:50|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1640798580000|2021-12-29 17:23:00|538.4|536.8|538.64|537.04|538.64|537.04|538.4|536.8|0
1640798590000|2021-12-29 17:23:10|538.4|536.8|538.4|536.8|538.4|536.8|538.4|536.8|0
1640798600000|2021-12-29 17:23:20|538.16|536.56|538.16|536.56|538.16|536.56|538.16|536.56|0
1640798620000|2021-12-29 17:23:40|537.68|536.08|537.68|536.08|537.68|536.08|537.68|536.08|0
1640798630000|2021-12-29 17:23:50|537.92|536.32|537.92|536.32|537.92|536.32|537.68|536.08|0
1640798640000|2021-12-29 17:24:00|538.03|536.43|537.92|536.32|538.03|536.43|537.92|536.32|0
1640798660000|2021-12-29 17:24:20|537.67|536.07|537.67|536.07|537.67|536.07|537.67|536.07|0
1640798680000|2021-12-29 17:24:40|537.43|535.83|537.43|535.83|537.43|535.83|537.43|535.83|0
1640798700000|2021-12-29 17:25:00|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640798710000|2021-12-29 17:25:10|537.07|535.47|537.19|535.59|537.19|535.59|537.07|535.47|0
1640798730000|2021-12-29 17:25:30|536.95|535.35|537.43|535.83|537.43|535.83|536.95|535.35|0
1640798740000|2021-12-29 17:25:40|537.19|535.59|537.19|535.59|537.43|535.83|537.19|535.59|0
1640798750000|2021-12-29 17:25:50|536.95|535.35|536.71|535.11|536.95|535.35|536.71|535.11|0
1640798760000|2021-12-29 17:26:00|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640798770000|2021-12-29 17:26:10|536.71|535.11|537.19|535.59|537.19|535.59|536.71|535.11|0
1640798790000|2021-12-29 17:26:30|537.43|535.83|537.43|535.83|537.43|535.83|537.43|535.83|0
1640798800000|2021-12-29 17:26:40|537.19|535.59|537.43|535.83|537.43|535.83|537.19|535.59|0
1640798810000|2021-12-29 17:26:50|537.31|535.71|537.43|535.83|537.43|535.83|537.31|535.71|0
1640798820000|2021-12-29 17:27:00|537.67|536.07|537.43|535.83|537.67|536.07|537.43|535.83|0
1640798840000|2021-12-29 17:27:20|537.19|535.59|537.19|535.59|537.43|535.83|537.19|535.59|0
1640798860000|2021-12-29 17:27:40|537.43|535.83|537.06|535.46|537.43|535.83|537.06|535.46|0
1640798870000|2021-12-29 17:27:50|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640798880000|2021-12-29 17:28:00|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640798900000|2021-12-29 17:28:20|536.71|535.11|536.71|535.11|536.71|535.11|536.71|535.11|0
1640798930000|2021-12-29 17:28:50|536.58|534.98|536.47|534.87|536.58|534.98|536.47|534.87|0
1640798940000|2021-12-29 17:29:00|536.71|535.11|536.47|534.87|536.71|535.11|536.47|534.87|0
1640798950000|2021-12-29 17:29:10|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640798960000|2021-12-29 17:29:20|535.98|534.38|536.22|534.62|536.22|534.62|535.98|534.38|0
1640798980000|2021-12-29 17:29:40|536.47|534.87|536.22|534.62|536.47|534.87|536.22|534.62|0
1640798990000|2021-12-29 17:29:50|536.47|534.87|536.47|534.87|536.47|534.87|536.47|534.87|0
1640799020000|2021-12-29 17:30:20|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640799030000|2021-12-29 17:30:30|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640799040000|2021-12-29 17:30:40|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640799060000|2021-12-29 17:31:00|536.46|534.86|536.22|534.62|536.46|534.86|536.22|534.62|0
1640799070000|2021-12-29 17:31:10|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640799080000|2021-12-29 17:31:20|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640799090000|2021-12-29 17:31:30|535.98|534.38|536.22|534.62|536.22|534.62|535.98|534.38|0
1640799100000|2021-12-29 17:31:40|536.46|534.86|536.22|534.62|536.46|534.86|536.22|534.62|0
1640799110000|2021-12-29 17:31:50|536.46|534.86|536.1|534.5|536.46|534.86|536.1|534.5|0
1640799120000|2021-12-29 17:32:00|535.98|534.38|535.74|534.14|535.98|534.38|535.74|534.14|0
1640799130000|2021-12-29 17:32:10|535.5|533.9|535.74|534.14|535.74|534.14|535.5|533.9|0
1640799150000|2021-12-29 17:32:30|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640799160000|2021-12-29 17:32:40|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640799170000|2021-12-29 17:32:50|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640799180000|2021-12-29 17:33:00|535.74|534.14|535.98|534.38|535.98|534.38|535.74|534.14|0
1640799190000|2021-12-29 17:33:10|536.22|534.62|536.46|534.86|536.46|534.86|536.22|534.62|0
1640799200000|2021-12-29 17:33:20|536.71|535.11|536.71|535.11|536.71|535.11|536.46|534.86|0
1640799220000|2021-12-29 17:33:40|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640799230000|2021-12-29 17:33:50|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640799240000|2021-12-29 17:34:00|536.46|534.86|536.22|534.62|536.46|534.86|536.22|534.62|0
1640799260000|2021-12-29 17:34:20|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640799280000|2021-12-29 17:34:40|536.7|535.1|536.7|535.1|536.7|535.1|536.7|535.1|0
1640799290000|2021-12-29 17:34:50|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640799300000|2021-12-29 17:35:00|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640799310000|2021-12-29 17:35:10|537.3|535.7|537.43|535.83|537.43|535.83|537.19|535.59|0
1640799320000|2021-12-29 17:35:20|537.67|536.07|538.4|536.8|538.4|536.8|537.67|536.07|0
1640799330000|2021-12-29 17:35:30|538.15|536.55|538.4|536.8|538.4|536.8|538.15|536.55|0
1640799340000|2021-12-29 17:35:40|538.64|537.04|538.4|536.8|538.64|537.04|538.4|536.8|0
1640799350000|2021-12-29 17:35:50|538.15|536.55|538.64|537.04|538.88|537.28|538.15|536.55|0
1640799360000|2021-12-29 17:36:00|538.88|537.28|538.88|537.28|538.88|537.28|538.88|537.28|0
1640799370000|2021-12-29 17:36:10|539.12|537.52|539.6|538|539.6|538|539.12|537.52|0
1640799380000|2021-12-29 17:36:20|539.36|537.76|539.6|538|539.6|538|539.36|537.76|0
1640799390000|2021-12-29 17:36:30|539.12|537.52|539.12|537.52|539.36|537.76|539.12|537.52|0
1640799400000|2021-12-29 17:36:40|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1640799410000|2021-12-29 17:36:50|538.88|537.28|538.64|537.04|538.88|537.28|538.64|537.04|0
1640799420000|2021-12-29 17:37:00|538.88|537.28|539.36|537.76|539.36|537.76|538.88|537.28|0
1640799430000|2021-12-29 17:37:10|539.6|538|539.85|538.25|539.85|538.25|539.6|538|0
1640799440000|2021-12-29 17:37:20|539.6|538|540.09|538.49|540.09|538.49|539.6|538|0
1640799450000|2021-12-29 17:37:30|539.85|538.25|539.85|538.25|539.85|538.25|539.6|538|0
1640799460000|2021-12-29 17:37:40|539.6|538|539.6|538|539.6|538|539.6|538|0
1640799470000|2021-12-29 17:37:50|539.85|538.25|539.85|538.25|539.85|538.25|539.85|538.25|0
1640799480000|2021-12-29 17:38:00|539.6|538|539.6|538|539.6|538|539.36|537.76|0
1640799490000|2021-12-29 17:38:10|539.36|537.76|539.12|537.52|539.36|537.76|539.12|537.52|0
1640799500000|2021-12-29 17:38:20|539.36|537.76|539.36|537.76|539.36|537.76|539.12|537.52|0
1640799510000|2021-12-29 17:38:30|539.6|538|539.85|538.25|539.85|538.25|539.6|538|0
1640799520000|2021-12-29 17:38:40|539.6|538|539.6|538|539.6|538|539.6|538|0
1640799530000|2021-12-29 17:38:50|539.48|537.88|539.6|538|539.6|538|539.36|537.76|0
1640799540000|2021-12-29 17:39:00|539.84|538.24|539.84|538.24|539.84|538.24|539.84|538.24|0
1640799550000|2021-12-29 17:39:10|540.09|538.49|539.84|538.24|540.09|538.49|539.84|538.24|0
1640799560000|2021-12-29 17:39:20|540.09|538.49|540.09|538.49|540.09|538.49|539.84|538.24|0
1640799570000|2021-12-29 17:39:30|539.96|538.36|540.09|538.49|540.09|538.49|539.96|538.36|0
1640799580000|2021-12-29 17:39:40|539.91|538.31|539.91|538.31|539.91|538.31|539.67|538.07|0
1640799600000|2021-12-29 17:40:00|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640799610000|2021-12-29 17:40:10|539.91|538.31|539.67|538.07|539.91|538.31|539.67|538.07|0
1640799620000|2021-12-29 17:40:20|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640799630000|2021-12-29 17:40:30|539.43|537.83|539.43|537.83|539.43|537.83|539.43|537.83|0
1640799640000|2021-12-29 17:40:40|539.19|537.59|539.43|537.83|539.43|537.83|539.19|537.59|0
1640799660000|2021-12-29 17:41:00|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640799690000|2021-12-29 17:41:30|539.91|538.31|539.67|538.07|539.91|538.31|539.67|538.07|0
1640799700000|2021-12-29 17:41:40|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640799710000|2021-12-29 17:41:50|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640799730000|2021-12-29 17:42:10|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640799740000|2021-12-29 17:42:20|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640799750000|2021-12-29 17:42:30|539.43|537.83|539.43|537.83|539.43|537.83|539.43|537.83|0
1640799760000|2021-12-29 17:42:40|539.67|538.07|539.43|537.83|539.67|538.07|539.43|537.83|0
1640799810000|2021-12-29 17:43:30|539.19|537.59|539.19|537.59|539.19|537.59|539.19|537.59|0
1640799820000|2021-12-29 17:43:40|539.43|537.83|539.43|537.83|539.43|537.83|539.19|537.59|0
1640799830000|2021-12-29 17:43:50|539.67|538.07|539.43|537.83|539.67|538.07|539.43|537.83|0
1640799840000|2021-12-29 17:44:00|539.54|537.94|539.67|538.07|539.67|538.07|539.54|537.94|0
1640799850000|2021-12-29 17:44:10|539.43|537.83|539.43|537.83|539.43|537.83|539.43|537.83|0
1640799860000|2021-12-29 17:44:20|539.19|537.59|539.43|537.83|539.43|537.83|539.19|537.59|0
1640799880000|2021-12-29 17:44:40|539.18|537.58|539.18|537.58|539.18|537.58|539.18|537.58|0
1640799900000|2021-12-29 17:45:00|539.06|537.46|538.94|537.34|539.18|537.58|538.94|537.34|0
1640799910000|2021-12-29 17:45:10|539.18|537.58|539.18|537.58|539.18|537.58|539.18|537.58|0
1640799920000|2021-12-29 17:45:20|538.94|537.34|539.18|537.58|539.18|537.58|538.94|537.34|0
1640799930000|2021-12-29 17:45:30|538.94|537.34|538.7|537.1|538.94|537.34|538.7|537.1|0
1640799940000|2021-12-29 17:45:40|538.46|536.86|538.46|536.86|538.46|536.86|538.46|536.86|0
1640799950000|2021-12-29 17:45:50|538.22|536.62|537.97|536.37|538.22|536.62|537.97|536.37|0
1640799960000|2021-12-29 17:46:00|537.73|536.13|537.73|536.13|537.73|536.13|537.73|536.13|0
1640799970000|2021-12-29 17:46:10|537.97|536.37|538.22|536.62|538.22|536.62|537.97|536.37|0
1640799980000|2021-12-29 17:46:20|538.46|536.86|538.46|536.86|538.46|536.86|538.46|536.86|0
1640800000000|2021-12-29 17:46:40|538.22|536.62|538.22|536.62|538.46|536.86|538.22|536.62|0
1640800010000|2021-12-29 17:46:50|538.46|536.86|538.22|536.62|538.46|536.86|538.22|536.62|0
1640800020000|2021-12-29 17:47:00|538.46|536.86|538.22|536.62|538.46|536.86|538.22|536.62|0
1640800030000|2021-12-29 17:47:10|537.97|536.37|538.22|536.62|538.22|536.62|537.97|536.37|0
1640800040000|2021-12-29 17:47:20|538.46|536.86|538.46|536.86|538.46|536.86|538.46|536.86|0
1640800050000|2021-12-29 17:47:30|538.22|536.62|538.22|536.62|538.46|536.86|538.22|536.62|0
1640800080000|2021-12-29 17:48:00|538.46|536.86|538.46|536.86|538.7|537.1|538.46|536.86|0
1640800100000|2021-12-29 17:48:20|538.22|536.62|538.22|536.62|538.46|536.86|538.22|536.62|0
1640800110000|2021-12-29 17:48:30|538.46|536.86|538.46|536.86|538.46|536.86|538.22|536.62|0
1640800120000|2021-12-29 17:48:40|538.22|536.62|538.46|536.86|538.46|536.86|538.22|536.62|0
1640800130000|2021-12-29 17:48:50|538.7|537.1|538.46|536.86|538.7|537.1|538.46|536.86|0
1640800150000|2021-12-29 17:49:10|538.7|537.1|538.94|537.34|538.94|537.34|538.7|537.1|0
1640800160000|2021-12-29 17:49:20|538.7|537.1|538.94|537.34|538.94|537.34|538.7|537.1|0
1640800170000|2021-12-29 17:49:30|538.7|537.1|538.7|537.1|538.7|537.1|538.7|537.1|0
1640800180000|2021-12-29 17:49:40|538.94|537.34|538.94|537.34|538.94|537.34|538.94|537.34|0
1640800190000|2021-12-29 17:49:50|538.7|537.1|538.94|537.34|538.94|537.34|538.7|537.1|0
1640800200000|2021-12-29 17:50:00|538.7|537.1|539.18|537.58|539.18|537.58|538.7|537.1|0
1640800210000|2021-12-29 17:50:10|539.42|537.82|539.42|537.82|539.42|537.82|539.42|537.82|0
1640800220000|2021-12-29 17:50:20|539.67|538.07|539.18|537.58|539.67|538.07|539.18|537.58|0
1640800230000|2021-12-29 17:50:30|539.42|537.82|539.18|537.58|539.42|537.82|538.94|537.34|0
1640800270000|2021-12-29 17:51:10|538.94|537.34|539.18|537.58|539.18|537.58|538.94|537.34|0
1640800280000|2021-12-29 17:51:20|539.42|537.82|539.42|537.82|539.42|537.82|539.42|537.82|0
1640800290000|2021-12-29 17:51:30|539.18|537.58|539.18|537.58|539.18|537.58|539.18|537.58|0
1640800300000|2021-12-29 17:51:40|538.94|537.34|539.18|537.58|539.18|537.58|538.94|537.34|0
1640800310000|2021-12-29 17:51:50|539.06|537.46|539.18|537.58|539.18|537.58|538.94|537.34|0
1640800320000|2021-12-29 17:52:00|538.94|537.34|538.94|537.34|538.94|537.34|538.94|537.34|0
1640800330000|2021-12-29 17:52:10|539.18|537.58|538.94|537.34|539.18|537.58|538.94|537.34|0
1640800340000|2021-12-29 17:52:20|538.7|537.1|538.7|537.1|538.7|537.1|538.7|537.1|0
1640800350000|2021-12-29 17:52:30|538.94|537.34|538.94|537.34|538.94|537.34|538.94|537.34|0
1640800360000|2021-12-29 17:52:40|539.18|537.58|539.18|537.58|539.18|537.58|538.94|537.34|0
1640800370000|2021-12-29 17:52:50|539.42|537.82|539.42|537.82|539.42|537.82|539.42|537.82|0
1640800390000|2021-12-29 17:53:10|539.54|537.94|539.42|537.82|539.67|538.07|539.42|537.82|0
1640800400000|2021-12-29 17:53:20|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640800430000|2021-12-29 17:53:50|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640800440000|2021-12-29 17:54:00|540.39|538.79|539.91|538.31|540.39|538.79|539.91|538.31|0
1640800450000|2021-12-29 17:54:10|540.15|538.55|539.91|538.31|540.15|538.55|539.91|538.31|0
1640800460000|2021-12-29 17:54:20|539.67|538.07|539.67|538.07|539.67|538.07|539.67|538.07|0
1640800470000|2021-12-29 17:54:30|539.42|537.82|539.42|537.82|539.42|537.82|539.42|537.82|0
1640800480000|2021-12-29 17:54:40|539.67|538.07|539.91|538.31|539.91|538.31|539.67|538.07|0
1640800510000|2021-12-29 17:55:10|540.15|538.55|540.15|538.55|540.15|538.55|539.91|538.31|0
1640800520000|2021-12-29 17:55:20|540.39|538.79|540.88|539.28|540.88|539.28|540.39|538.79|0
1640800530000|2021-12-29 17:55:30|540.75|539.15|540.88|539.28|540.88|539.28|540.75|539.15|0
1640800540000|2021-12-29 17:55:40|540.63|539.03|540.39|538.79|540.63|539.03|540.39|538.79|0
1640800550000|2021-12-29 17:55:50|540.15|538.55|540.15|538.55|540.15|538.55|540.15|538.55|0
1640800560000|2021-12-29 17:56:00|539.91|538.31|540.15|538.55|540.15|538.55|539.91|538.31|0
1640800570000|2021-12-29 17:56:10|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640800580000|2021-12-29 17:56:20|540.15|538.55|540.39|538.79|540.39|538.79|540.15|538.55|0
1640800590000|2021-12-29 17:56:30|540.15|538.55|540.15|538.55|540.15|538.55|540.15|538.55|0
1640800600000|2021-12-29 17:56:40|540.39|538.79|540.39|538.79|540.39|538.79|540.39|538.79|0
1640800620000|2021-12-29 17:57:00|540.15|538.55|540.15|538.55|540.15|538.55|539.91|538.31|0
1640800630000|2021-12-29 17:57:10|539.91|538.31|539.91|538.31|539.91|538.31|539.91|538.31|0
1640800640000|2021-12-29 17:57:20|540.15|538.55|540.15|538.55|540.15|538.55|540.15|538.55|0
1640800650000|2021-12-29 17:57:30|540.39|538.79|540.39|538.79|540.39|538.79|540.15|538.55|0
1640800680000|2021-12-29 17:58:00|540.15|538.55|540.15|538.55|540.15|538.55|540.15|538.55|0
1640800690000|2021-12-29 17:58:10|540.39|538.79|540.39|538.79|540.39|538.79|540.39|538.79|0
1640800700000|2021-12-29 17:58:20|540.15|538.55|540.15|538.55|540.15|538.55|540.15|538.55|0
1640800760000|2021-12-29 17:59:20|540.39|538.79|540.39|538.79|540.39|538.79|540.39|538.79|0
1640800770000|2021-12-29 17:59:30|540.63|539.03|540.63|539.03|540.63|539.03|540.63|539.03|0
1640800780000|2021-12-29 17:59:40|540.87|539.27|540.63|539.03|540.87|539.27|540.63|539.03|0
1640800790000|2021-12-29 17:59:50|540.87|539.27|540.87|539.27|541.12|539.52|540.87|539.27|0
1640800800000|2021-12-29 18:00:00|541.12|539.52|541.12|539.52|541.36|539.76|541.12|539.52|0
1640800810000|2021-12-29 18:00:10|540.87|539.27|540.63|539.03|540.87|539.27|540.63|539.03|0
1640800820000|2021-12-29 18:00:20|540.87|539.27|540.87|539.27|541.12|539.52|540.87|539.27|0
1640800830000|2021-12-29 18:00:30|541.12|539.52|541.12|539.52|541.12|539.52|541.12|539.52|0
1640800840000|2021-12-29 18:00:40|540.87|539.27|541.12|539.52|541.12|539.52|540.87|539.27|0
1640800850000|2021-12-29 18:00:50|541.36|539.76|542.33|540.73|542.33|540.73|541.36|539.76|0
1640800860000|2021-12-29 18:01:00|542.08|540.48|542.33|540.73|542.33|540.73|542.08|540.48|0
1640800870000|2021-12-29 18:01:10|542.08|540.48|542.2|540.6|542.2|540.6|541.84|540.24|0
1640800880000|2021-12-29 18:01:20|542.08|540.48|542.08|540.48|542.33|540.73|542.08|540.48|0
1640800890000|2021-12-29 18:01:30|542.33|540.73|542.57|540.97|542.57|540.97|542.33|540.73|0
1640800920000|2021-12-29 18:02:00|542.33|540.73|542.57|540.97|542.57|540.97|542.33|540.73|0
1640800930000|2021-12-29 18:02:10|542.33|540.73|542.33|540.73|542.57|540.97|542.08|540.48|0
1640800940000|2021-12-29 18:02:20|542.08|540.48|542.33|540.73|542.33|540.73|541.96|540.36|0
1640800950000|2021-12-29 18:02:30|542.57|540.97|543.05|541.45|543.05|541.45|542.57|540.97|0
1640800960000|2021-12-29 18:02:40|543.29|541.69|543.05|541.45|543.29|541.69|543.05|541.45|0
1640800970000|2021-12-29 18:02:50|543.29|541.69|543.05|541.45|543.29|541.69|543.05|541.45|0
1640800980000|2021-12-29 18:03:00|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1640800990000|2021-12-29 18:03:10|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640801020000|2021-12-29 18:03:40|542.81|541.21|542.57|540.97|542.81|541.21|542.57|540.97|0
1640801030000|2021-12-29 18:03:50|542.81|541.21|542.57|540.97|542.81|541.21|542.57|540.97|0
1640801040000|2021-12-29 18:04:00|542.81|541.21|543.05|541.45|543.05|541.45|542.81|541.21|0
1640801070000|2021-12-29 18:04:30|542.81|541.21|542.81|541.21|543.05|541.45|542.81|541.21|0
1640801080000|2021-12-29 18:04:40|543.05|541.45|543.05|541.45|543.29|541.69|543.05|541.45|0
1640801090000|2021-12-29 18:04:50|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801100000|2021-12-29 18:05:00|543.05|541.45|543.29|541.69|543.29|541.69|542.81|541.21|0
1640801110000|2021-12-29 18:05:10|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801120000|2021-12-29 18:05:20|543.54|541.94|543.29|541.69|543.78|542.18|543.29|541.69|0
1640801130000|2021-12-29 18:05:30|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640801140000|2021-12-29 18:05:40|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640801150000|2021-12-29 18:05:50|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640801160000|2021-12-29 18:06:00|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801180000|2021-12-29 18:06:20|543.17|541.57|543.29|541.69|543.29|541.69|543.17|541.57|0
1640801190000|2021-12-29 18:06:30|543.54|541.94|543.54|541.94|543.54|541.94|543.54|541.94|0
1640801210000|2021-12-29 18:06:50|543.78|542.18|543.78|542.18|543.78|542.18|543.54|541.94|0
1640801220000|2021-12-29 18:07:00|543.54|541.94|543.54|541.94|543.54|541.94|543.41|541.81|0
1640801230000|2021-12-29 18:07:10|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801240000|2021-12-29 18:07:20|543.05|541.45|543.29|541.69|543.29|541.69|543.05|541.45|0
1640801250000|2021-12-29 18:07:30|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801260000|2021-12-29 18:07:40|543.29|541.69|543.29|541.69|543.54|541.94|543.29|541.69|0
1640801280000|2021-12-29 18:08:00|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801290000|2021-12-29 18:08:10|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801310000|2021-12-29 18:08:30|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801320000|2021-12-29 18:08:40|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801340000|2021-12-29 18:09:00|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801350000|2021-12-29 18:09:10|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640801370000|2021-12-29 18:09:30|544.02|542.42|544.02|542.42|544.02|542.42|543.78|542.18|0
1640801400000|2021-12-29 18:10:00|543.78|542.18|543.78|542.18|543.78|542.18|543.78|542.18|0
1640801410000|2021-12-29 18:10:10|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801420000|2021-12-29 18:10:20|543.29|541.69|543.29|541.69|543.29|541.69|543.05|541.45|0
1640801430000|2021-12-29 18:10:30|543.05|541.45|543.29|541.69|543.29|541.69|543.05|541.45|0
1640801440000|2021-12-29 18:10:40|543.53|541.93|543.78|542.18|543.78|542.18|543.53|541.93|0
1640801450000|2021-12-29 18:10:50|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801460000|2021-12-29 18:11:00|543.29|541.69|543.53|541.93|543.53|541.93|543.29|541.69|0
1640801470000|2021-12-29 18:11:10|543.78|542.18|543.53|541.93|543.78|542.18|543.53|541.93|0
1640801490000|2021-12-29 18:11:30|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801500000|2021-12-29 18:11:40|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801510000|2021-12-29 18:11:50|542.81|541.21|542.56|540.96|542.81|541.21|542.56|540.96|0
1640801520000|2021-12-29 18:12:00|542.81|541.21|543.05|541.45|543.05|541.45|542.81|541.21|0
1640801530000|2021-12-29 18:12:10|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1640801540000|2021-12-29 18:12:20|543.05|541.45|542.81|541.21|543.05|541.45|542.81|541.21|0
1640801560000|2021-12-29 18:12:40|543.05|541.45|542.81|541.21|543.05|541.45|542.81|541.21|0
1640801570000|2021-12-29 18:12:50|542.56|540.96|542.56|540.96|542.56|540.96|542.56|540.96|0
1640801580000|2021-12-29 18:13:00|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1640801590000|2021-12-29 18:13:10|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801600000|2021-12-29 18:13:20|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801610000|2021-12-29 18:13:30|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801620000|2021-12-29 18:13:40|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801630000|2021-12-29 18:13:50|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801640000|2021-12-29 18:14:00|543.29|541.69|543.29|541.69|543.53|541.93|543.29|541.69|0
1640801650000|2021-12-29 18:14:10|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801660000|2021-12-29 18:14:20|543.29|541.69|543.29|541.69|543.29|541.69|543.29|541.69|0
1640801690000|2021-12-29 18:14:50|543.53|541.93|543.77|542.17|543.77|542.17|543.53|541.93|0
1640801700000|2021-12-29 18:15:00|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801710000|2021-12-29 18:15:10|543.41|541.81|543.29|541.69|543.41|541.81|543.29|541.69|0
1640801720000|2021-12-29 18:15:20|543.53|541.93|543.53|541.93|543.53|541.93|543.53|541.93|0
1640801730000|2021-12-29 18:15:30|543.29|541.69|543.53|541.93|543.53|541.93|543.29|541.69|0
1640801740000|2021-12-29 18:15:40|543.77|542.17|543.53|541.93|543.77|542.17|543.53|541.93|0
1640801760000|2021-12-29 18:16:00|543.77|542.17|543.53|541.93|543.77|542.17|543.53|541.93|0
1640801770000|2021-12-29 18:16:10|543.29|541.69|543.53|541.93|543.53|541.93|543.29|541.69|0
1640801780000|2021-12-29 18:16:20|543.77|542.17|543.77|542.17|543.77|542.17|543.77|542.17|0
1640801790000|2021-12-29 18:16:30|543.53|541.93|543.29|541.69|543.53|541.93|543.29|541.69|0
1640801800000|2021-12-29 18:16:40|543.53|541.93|543.29|541.69|543.53|541.93|543.29|541.69|0
1640801820000|2021-12-29 18:17:00|543.41|541.81|543.29|541.69|543.41|541.81|543.29|541.69|0
1640801830000|2021-12-29 18:17:10|543.41|541.81|543.29|541.69|543.53|541.93|543.29|541.69|0
1640801890000|2021-12-29 18:18:10|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801900000|2021-12-29 18:18:20|543.29|541.69|543.05|541.45|543.29|541.69|543.05|541.45|0
1640801910000|2021-12-29 18:18:30|542.8|541.2|542.8|541.2|542.8|541.2|542.8|541.2|0
1640801920000|2021-12-29 18:18:40|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1640801940000|2021-12-29 18:19:00|543.29|541.69|543.05|541.45|543.29|541.69|543.05|541.45|0
1640801950000|2021-12-29 18:19:10|542.8|541.2|543.05|541.45|543.05|541.45|542.8|541.2|0
1640801960000|2021-12-29 18:19:20|542.8|541.2|542.8|541.2|542.8|541.2|542.8|541.2|0
1640801970000|2021-12-29 18:19:30|542.56|540.96|543.05|541.45|543.05|541.45|542.56|540.96|0
1640801980000|2021-12-29 18:19:40|543.29|541.69|543.53|541.93|543.53|541.93|543.29|541.69|0
1640802000000|2021-12-29 18:20:00|543.29|541.69|542.8|541.2|543.29|541.69|542.8|541.2|0
1640802010000|2021-12-29 18:20:10|542.56|540.96|542.56|540.96|542.56|540.96|542.56|540.96|0
1640802030000|2021-12-29 18:20:30|542.32|540.72|542.32|540.72|542.32|540.72|542.32|540.72|0
1640802060000|2021-12-29 18:21:00|542.56|540.96|542.32|540.72|542.56|540.96|542.32|540.72|0
1640802070000|2021-12-29 18:21:10|542.08|540.48|542.08|540.48|542.08|540.48|542.08|540.48|0
1640802110000|2021-12-29 18:21:50|541.84|540.24|541.83|540.23|541.84|540.24|541.83|540.23|0
1640802120000|2021-12-29 18:22:00|542.08|540.48|542.08|540.48|542.08|540.48|541.83|540.23|0
1640802150000|2021-12-29 18:22:30|541.83|540.23|542.32|540.72|542.32|540.72|541.83|540.23|0
1640802160000|2021-12-29 18:22:40|542.08|540.48|541.83|540.23|542.08|540.48|541.83|540.23|0
1640802180000|2021-12-29 18:23:00|541.59|539.99|541.35|539.75|541.59|539.99|541.35|539.75|0
1640802190000|2021-12-29 18:23:10|541.11|539.51|541.11|539.51|541.11|539.51|541.11|539.51|0
1640802210000|2021-12-29 18:23:30|540.87|539.27|540.87|539.27|540.87|539.27|540.87|539.27|0
1640802220000|2021-12-29 18:23:40|541.11|539.51|541.11|539.51|541.11|539.51|541.11|539.51|0
1640802230000|2021-12-29 18:23:50|541.35|539.75|541.11|539.51|541.35|539.75|541.11|539.51|0
1640802240000|2021-12-29 18:24:00|541.35|539.75|541.35|539.75|541.35|539.75|541.35|539.75|0
1640802250000|2021-12-29 18:24:10|541.59|539.99|541.35|539.75|541.59|539.99|541.35|539.75|0
1640802270000|2021-12-29 18:24:30|541.11|539.51|541.11|539.51|541.11|539.51|541.11|539.51|0
1640802280000|2021-12-29 18:24:40|541.35|539.75|541.35|539.75|541.35|539.75|541.35|539.75|0
1640802290000|2021-12-29 18:24:50|541.11|539.51|541.11|539.51|541.22|539.62|541.11|539.51|0
1640802300000|2021-12-29 18:25:00|541.35|539.75|541.35|539.75|541.35|539.75|541.11|539.51|0
1640802330000|2021-12-29 18:25:30|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802350000|2021-12-29 18:25:50|541.59|539.99|541.59|539.99|541.59|539.99|541.59|539.99|0
1640802360000|2021-12-29 18:26:00|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802370000|2021-12-29 18:26:10|541.59|539.99|541.59|539.99|541.59|539.99|541.59|539.99|0
1640802380000|2021-12-29 18:26:20|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802390000|2021-12-29 18:26:30|541.59|539.99|541.59|539.99|541.59|539.99|541.59|539.99|0
1640802410000|2021-12-29 18:26:50|541.35|539.75|541.35|539.75|541.35|539.75|541.35|539.75|0
1640802420000|2021-12-29 18:27:00|541.11|539.51|541.11|539.51|541.35|539.75|541.11|539.51|0
1640802460000|2021-12-29 18:27:40|540.86|539.26|541.11|539.51|541.11|539.51|540.86|539.26|0
1640802470000|2021-12-29 18:27:50|540.98|539.38|540.86|539.26|541.11|539.51|540.86|539.26|0
1640802490000|2021-12-29 18:28:10|540.62|539.02|540.62|539.02|540.62|539.02|540.62|539.02|0
1640802540000|2021-12-29 18:29:00|540.86|539.26|540.86|539.26|540.86|539.26|540.86|539.26|0
1640802560000|2021-12-29 18:29:20|541.11|539.51|540.86|539.26|541.11|539.51|540.86|539.26|0
1640802600000|2021-12-29 18:30:00|541.11|539.51|540.86|539.26|541.11|539.51|540.86|539.26|0
1640802620000|2021-12-29 18:30:20|541.11|539.51|541.11|539.51|541.11|539.51|540.86|539.26|0
1640802630000|2021-12-29 18:30:30|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802640000|2021-12-29 18:30:40|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640802650000|2021-12-29 18:30:50|542.32|540.72|542.32|540.72|542.32|540.72|542.32|540.72|0
1640802660000|2021-12-29 18:31:00|542.56|540.96|542.8|541.2|542.8|541.2|542.56|540.96|0
1640802700000|2021-12-29 18:31:40|543.04|541.44|543.04|541.44|543.04|541.44|542.8|541.2|0
1640802710000|2021-12-29 18:31:50|542.8|541.2|542.56|540.96|543.04|541.44|542.56|540.96|0
1640802720000|2021-12-29 18:32:00|542.32|540.72|542.56|540.96|542.56|540.96|542.32|540.72|0
1640802730000|2021-12-29 18:32:10|542.32|540.72|542.32|540.72|542.32|540.72|542.32|540.72|0
1640802740000|2021-12-29 18:32:20|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640802750000|2021-12-29 18:32:30|541.83|540.23|542.07|540.47|542.07|540.47|541.83|540.23|0
1640802790000|2021-12-29 18:33:10|541.95|540.35|541.95|540.35|541.95|540.35|541.95|540.35|0
1640802800000|2021-12-29 18:33:20|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640802830000|2021-12-29 18:33:50|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802840000|2021-12-29 18:34:00|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640802870000|2021-12-29 18:34:30|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640802890000|2021-12-29 18:34:50|542.07|540.47|541.83|540.23|542.07|540.47|541.83|540.23|0
1640802910000|2021-12-29 18:35:10|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640802960000|2021-12-29 18:36:00|542.31|540.71|542.31|540.71|542.31|540.71|542.31|540.71|0
1640802990000|2021-12-29 18:36:30|542.07|540.47|542.07|540.47|542.07|540.47|542.07|540.47|0
1640803020000|2021-12-29 18:37:00|541.83|540.23|541.83|540.23|541.83|540.23|541.83|540.23|0
1640803030000|2021-12-29 18:37:10|542.07|540.47|541.83|540.23|542.07|540.47|541.83|540.23|0
1640803040000|2021-12-29 18:37:20|541.59|539.99|541.59|539.99|541.59|539.99|541.59|539.99|0
1640803050000|2021-12-29 18:37:30|541.35|539.75|541.35|539.75|541.35|539.75|541.35|539.75|0
1640803060000|2021-12-29 18:37:40|541.59|539.99|540.86|539.26|541.59|539.99|540.86|539.26|0
1640803070000|2021-12-29 18:37:50|540.62|539.02|540.62|539.02|540.62|539.02|540.62|539.02|0
1640803090000|2021-12-29 18:38:10|540.38|538.78|540.38|538.78|540.38|538.78|540.38|538.78|0
1640803100000|2021-12-29 18:38:20|540.62|539.02|540.62|539.02|540.62|539.02|540.62|539.02|0
1640803110000|2021-12-29 18:38:30|540.38|538.78|540.62|539.02|540.62|539.02|540.38|538.78|0
1640803120000|2021-12-29 18:38:40|540.38|538.78|540.38|538.78|540.38|538.78|540.38|538.78|0
1640803130000|2021-12-29 18:38:50|540.25|538.65|540.38|538.78|540.38|538.78|540.25|538.65|0
1640803140000|2021-12-29 18:39:00|540.13|538.53|539.65|538.05|540.13|538.53|539.65|538.05|0
1640803150000|2021-12-29 18:39:10|539.89|538.29|539.89|538.29|539.89|538.29|539.89|538.29|0
1640803160000|2021-12-29 18:39:20|540.13|538.53|540.13|538.53|540.13|538.53|539.89|538.29|0
1640803170000|2021-12-29 18:39:30|539.89|538.29|539.89|538.29|539.89|538.29|539.89|538.29|0
1640803180000|2021-12-29 18:39:40|540.13|538.53|540.13|538.53|540.13|538.53|540.13|538.53|0
1640803190000|2021-12-29 18:39:50|540.38|538.78|540.38|538.78|540.38|538.78|540.13|538.53|0
1640803200000|2021-12-29 18:40:00|540.62|539.02|540.62|539.02|540.62|539.02|540.62|539.02|0
1640803210000|2021-12-29 18:40:10|540.86|539.26|540.62|539.02|540.86|539.26|540.62|539.02|0
1640803230000|2021-12-29 18:40:30|540.86|539.26|540.86|539.26|540.86|539.26|540.86|539.26|0
1640803260000|2021-12-29 18:41:00|541.34|539.74|541.34|539.74|541.34|539.74|541.34|539.74|0
1640803270000|2021-12-29 18:41:10|541.1|539.5|541.1|539.5|541.1|539.5|541.1|539.5|0
1640803300000|2021-12-29 18:41:40|541.34|539.74|541.34|539.74|541.34|539.74|541.34|539.74|0
1640803320000|2021-12-29 18:42:00|541.1|539.5|541.1|539.5|541.1|539.5|541.1|539.5|0
1640803330000|2021-12-29 18:42:10|540.73|539.13|540.73|539.13|540.73|539.13|540.73|539.13|0
1640803350000|2021-12-29 18:42:30|540.98|539.38|540.73|539.13|540.98|539.38|540.73|539.13|0
1640803360000|2021-12-29 18:42:40|540.98|539.38|540.98|539.38|540.98|539.38|540.98|539.38|0
1640803390000|2021-12-29 18:43:10|540.73|539.13|540.73|539.13|540.73|539.13|540.73|539.13|0
1640803400000|2021-12-29 18:43:20|540.98|539.38|540.73|539.13|540.98|539.38|540.73|539.13|0
1640803410000|2021-12-29 18:43:30|540.98|539.38|540.98|539.38|540.98|539.38|540.98|539.38|0
1640803420000|2021-12-29 18:43:40|540.73|539.13|540.73|539.13|540.98|539.38|540.73|539.13|0
1640803450000|2021-12-29 18:44:10|540.49|538.89|540.49|538.89|540.49|538.89|540.49|538.89|0
1640803460000|2021-12-29 18:44:20|540.73|539.13|540.97|539.37|540.97|539.37|540.73|539.13|0
1640803470000|2021-12-29 18:44:30|541.22|539.62|541.22|539.62|541.22|539.62|541.22|539.62|0
1640803490000|2021-12-29 18:44:50|541.46|539.86|541.46|539.86|541.46|539.86|541.22|539.62|0
1640803510000|2021-12-29 18:45:10|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803520000|2021-12-29 18:45:20|541.46|539.86|541.7|540.1|541.7|540.1|541.46|539.86|0
1640803530000|2021-12-29 18:45:30|541.46|539.86|541.46|539.86|541.46|539.86|541.46|539.86|0
1640803540000|2021-12-29 18:45:40|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803550000|2021-12-29 18:45:50|541.46|539.86|541.46|539.86|541.46|539.86|541.46|539.86|0
1640803560000|2021-12-29 18:46:00|541.22|539.62|540.97|539.37|541.22|539.62|540.97|539.37|0
1640803570000|2021-12-29 18:46:10|541.22|539.62|541.46|539.86|541.46|539.86|541.22|539.62|0
1640803580000|2021-12-29 18:46:20|541.22|539.62|541.46|539.86|541.46|539.86|541.22|539.62|0
1640803600000|2021-12-29 18:46:40|541.7|540.1|541.94|540.34|541.94|540.34|541.7|540.1|0
1640803610000|2021-12-29 18:46:50|541.7|540.1|541.7|540.1|541.82|540.22|541.7|540.1|0
1640803650000|2021-12-29 18:47:30|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1640803660000|2021-12-29 18:47:40|541.82|540.22|541.82|540.22|541.82|540.22|541.82|540.22|0
1640803670000|2021-12-29 18:47:50|541.7|540.1|542.19|540.59|542.19|540.59|541.7|540.1|0
1640803680000|2021-12-29 18:48:00|541.94|540.34|542.19|540.59|542.19|540.59|541.94|540.34|0
1640803700000|2021-12-29 18:48:20|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1640803710000|2021-12-29 18:48:30|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803720000|2021-12-29 18:48:40|541.46|539.86|541.46|539.86|541.46|539.86|541.46|539.86|0
1640803730000|2021-12-29 18:48:50|541.7|540.1|541.46|539.86|541.7|540.1|541.46|539.86|0
1640803750000|2021-12-29 18:49:10|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803760000|2021-12-29 18:49:20|541.94|540.34|541.7|540.1|541.94|540.34|541.7|540.1|0
1640803800000|2021-12-29 18:50:00|541.46|539.86|540.97|539.37|541.46|539.86|540.85|539.25|0
1640803830000|2021-12-29 18:50:30|540.73|539.13|540.97|539.37|540.97|539.37|540.73|539.13|0
1640803840000|2021-12-29 18:50:40|541.22|539.62|541.22|539.62|541.22|539.62|541.22|539.62|0
1640803850000|2021-12-29 18:50:50|541.46|539.86|541.46|539.86|541.46|539.86|541.46|539.86|0
1640803860000|2021-12-29 18:51:00|541.22|539.62|541.46|539.86|541.46|539.86|541.22|539.62|0
1640803870000|2021-12-29 18:51:10|541.22|539.62|541.46|539.86|541.46|539.86|541.22|539.62|0
1640803900000|2021-12-29 18:51:40|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803950000|2021-12-29 18:52:30|541.94|540.34|541.7|540.1|541.94|540.34|541.7|540.1|0
1640803970000|2021-12-29 18:52:50|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1640803980000|2021-12-29 18:53:00|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1640803990000|2021-12-29 18:53:10|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1640804000000|2021-12-29 18:53:20|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1640804030000|2021-12-29 18:53:50|542.43|540.83|542.43|540.83|542.43|540.83|542.43|540.83|0
1640804040000|2021-12-29 18:54:00|542.54|540.94|542.43|540.83|542.54|540.94|542.43|540.83|0
1640804050000|2021-12-29 18:54:10|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1640804080000|2021-12-29 18:54:40|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1640804090000|2021-12-29 18:54:50|543.15|541.55|543.64|542.04|543.64|542.04|543.15|541.55|0
1640804100000|2021-12-29 18:55:00|543.4|541.8|542.91|541.31|543.4|541.8|542.91|541.31|0
1640804110000|2021-12-29 18:55:10|543.15|541.55|543.15|541.55|543.15|541.55|543.15|541.55|0
1640804120000|2021-12-29 18:55:20|543.4|541.8|543.64|542.04|543.64|542.04|543.4|541.8|0
1640804130000|2021-12-29 18:55:30|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804140000|2021-12-29 18:55:40|544.12|542.52|544.61|543.01|544.61|543.01|544.12|542.52|0
1640804150000|2021-12-29 18:55:50|544.36|542.76|544.61|543.01|544.61|543.01|544.36|542.76|0
1640804160000|2021-12-29 18:56:00|544.85|543.25|544.61|543.01|544.85|543.25|544.61|543.01|0
1640804170000|2021-12-29 18:56:10|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640804180000|2021-12-29 18:56:20|544.61|543.01|544.85|543.25|544.85|543.25|544.61|543.01|0
1640804190000|2021-12-29 18:56:30|544.61|543.01|544.85|543.25|544.85|543.25|544.61|543.01|0
1640804200000|2021-12-29 18:56:40|544.61|543.01|544.72|543.12|544.72|543.12|544.61|543.01|0
1640804210000|2021-12-29 18:56:50|544.61|543.01|544.61|543.01|544.85|543.25|544.61|543.01|0
1640804220000|2021-12-29 18:57:00|544.85|543.25|544.85|543.25|544.85|543.25|544.85|543.25|0
1640804230000|2021-12-29 18:57:10|544.61|543.01|544.85|543.25|544.85|543.25|544.61|543.01|0
1640804240000|2021-12-29 18:57:20|545.09|543.49|545.33|543.73|545.33|543.73|545.09|543.49|0
1640804260000|2021-12-29 18:57:40|545.58|543.98|545.45|543.85|545.58|543.98|545.33|543.73|0
1640804270000|2021-12-29 18:57:50|545.58|543.98|545.58|543.98|545.58|543.98|545.58|543.98|0
1640804280000|2021-12-29 18:58:00|545.82|544.22|545.33|543.73|545.82|544.22|545.33|543.73|0
1640804290000|2021-12-29 18:58:10|544.85|543.25|544.61|543.01|544.85|543.25|544.61|543.01|0
1640804300000|2021-12-29 18:58:20|544.85|543.25|545.33|543.73|545.33|543.73|544.85|543.25|0
1640804310000|2021-12-29 18:58:30|544.85|543.25|545.09|543.49|545.09|543.49|544.85|543.25|0
1640804320000|2021-12-29 18:58:40|544.85|543.25|544.85|543.25|545.09|543.49|544.85|543.25|0
1640804340000|2021-12-29 18:59:00|545.09|543.49|544.85|543.25|545.09|543.49|544.85|543.25|0
1640804350000|2021-12-29 18:59:10|545.09|543.49|545.09|543.49|545.09|543.49|545.09|543.49|0
1640804360000|2021-12-29 18:59:20|544.85|543.25|544.61|543.01|544.85|543.25|544.61|543.01|0
1640804370000|2021-12-29 18:59:30|544.85|543.25|544.85|543.25|544.85|543.25|544.85|543.25|0
1640804400000|2021-12-29 19:00:00|544.61|543.01|544.36|542.76|544.61|543.01|544.36|542.76|0
1640804420000|2021-12-29 19:00:20|544.61|543.01|544.61|543.01|544.61|543.01|544.61|543.01|0
1640804460000|2021-12-29 19:01:00|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640804470000|2021-12-29 19:01:10|544.12|542.52|544.36|542.76|544.36|542.76|544.12|542.52|0
1640804490000|2021-12-29 19:01:30|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804500000|2021-12-29 19:01:40|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640804520000|2021-12-29 19:02:00|544.61|543.01|544.36|542.76|544.61|543.01|544.36|542.76|0
1640804530000|2021-12-29 19:02:10|544.12|542.52|544.36|542.76|544.36|542.76|544.12|542.52|0
1640804540000|2021-12-29 19:02:20|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804550000|2021-12-29 19:02:30|544.36|542.76|544.24|542.64|544.36|542.76|544.24|542.64|0
1640804560000|2021-12-29 19:02:40|544.36|542.76|544.12|542.52|544.36|542.76|544.12|542.52|0
1640804570000|2021-12-29 19:02:50|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804580000|2021-12-29 19:03:00|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804590000|2021-12-29 19:03:10|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804620000|2021-12-29 19:03:40|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1640804630000|2021-12-29 19:03:50|543.88|542.28|543.63|542.03|543.88|542.28|543.63|542.03|0
1640804640000|2021-12-29 19:04:00|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804660000|2021-12-29 19:04:20|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1640804670000|2021-12-29 19:04:30|543.39|541.79|543.39|541.79|543.39|541.79|543.39|541.79|0
1640804680000|2021-12-29 19:04:40|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1640804690000|2021-12-29 19:04:50|543.88|542.28|543.88|542.28|543.88|542.28|543.63|542.03|0
1640804710000|2021-12-29 19:05:10|544.12|542.52|543.88|542.28|544.12|542.52|543.88|542.28|0
1640804720000|2021-12-29 19:05:20|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804730000|2021-12-29 19:05:30|543.88|542.28|543.88|542.28|544.12|542.52|543.88|542.28|0
1640804760000|2021-12-29 19:06:00|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804770000|2021-12-29 19:06:10|544.36|542.76|544.12|542.52|544.36|542.76|544.12|542.52|0
1640804780000|2021-12-29 19:06:20|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640804810000|2021-12-29 19:06:50|544.6|543|544.6|543|544.6|543|544.6|543|0
1640804820000|2021-12-29 19:07:00|544.36|542.76|544.6|543|544.6|543|544.36|542.76|0
1640804830000|2021-12-29 19:07:10|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640804850000|2021-12-29 19:07:30|544.12|542.52|544.12|542.52|544.12|542.52|543.99|542.39|0
1640804860000|2021-12-29 19:07:40|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804870000|2021-12-29 19:07:50|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804890000|2021-12-29 19:08:10|544.36|542.76|543.88|542.28|544.36|542.76|543.88|542.28|0
1640804910000|2021-12-29 19:08:30|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804950000|2021-12-29 19:09:10|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1640804960000|2021-12-29 19:09:20|544.12|542.52|543.88|542.28|544.12|542.52|543.88|542.28|0
1640804970000|2021-12-29 19:09:30|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1640804990000|2021-12-29 19:09:50|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640805000000|2021-12-29 19:10:00|544.6|543|544.6|543|544.6|543|544.6|543|0
1640805010000|2021-12-29 19:10:10|544.36|542.76|544.36|542.76|544.36|542.76|544.36|542.76|0
1640805020000|2021-12-29 19:10:20|544.6|543|544.6|543|544.6|543|544.6|543|0
1640805040000|2021-12-29 19:10:40|544.85|543.25|544.85|543.25|544.85|543.25|544.85|543.25|0
1640805060000|2021-12-29 19:11:00|544.84|543.24|544.6|543|544.84|543.24|544.6|543|0
1640805070000|2021-12-29 19:11:10|544.84|543.24|544.84|543.24|544.84|543.24|544.84|543.24|0
1640805080000|2021-12-29 19:11:20|544.6|543|544.6|543|544.6|543|544.6|543|0
1640805090000|2021-12-29 19:11:30|544.84|543.24|544.84|543.24|544.84|543.24|544.84|543.24|0
1640805110000|2021-12-29 19:11:50|545.33|543.73|545.57|543.97|545.81|544.21|545.33|543.73|0
1640805120000|2021-12-29 19:12:00|545.33|543.73|545.33|543.73|545.33|543.73|545.33|543.73|0
1640805130000|2021-12-29 19:12:10|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640805160000|2021-12-29 19:12:40|545.33|543.73|545.33|543.73|545.33|543.73|545.33|543.73|0
1640805180000|2021-12-29 19:13:00|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640805190000|2021-12-29 19:13:10|545.33|543.73|545.33|543.73|545.33|543.73|545.33|543.73|0
1640805230000|2021-12-29 19:13:50|545.57|543.97|545.33|543.73|545.57|543.97|545.33|543.73|0
1640805250000|2021-12-29 19:14:10|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640805270000|2021-12-29 19:14:30|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1640805280000|2021-12-29 19:14:40|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805290000|2021-12-29 19:14:50|546.54|544.94|546.54|544.94|546.54|544.94|546.3|544.7|0
1640805300000|2021-12-29 19:15:00|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1640805310000|2021-12-29 19:15:10|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805330000|2021-12-29 19:15:30|546.06|544.46|545.81|544.21|546.06|544.46|545.57|543.97|0
1640805340000|2021-12-29 19:15:40|545.57|543.97|545.57|543.97|545.81|544.21|545.33|543.73|0
1640805360000|2021-12-29 19:16:00|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640805370000|2021-12-29 19:16:10|545.57|543.97|545.81|544.21|545.81|544.21|545.57|543.97|0
1640805390000|2021-12-29 19:16:30|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1640805400000|2021-12-29 19:16:40|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1640805410000|2021-12-29 19:16:50|546.3|544.7|546.3|544.7|546.3|544.7|546.06|544.46|0
1640805420000|2021-12-29 19:17:00|546.06|544.46|546.3|544.7|546.3|544.7|546.06|544.46|0
1640805440000|2021-12-29 19:17:20|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805470000|2021-12-29 19:17:50|546.78|545.18|546.54|544.94|546.78|545.18|546.54|544.94|0
1640805480000|2021-12-29 19:18:00|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1640805490000|2021-12-29 19:18:10|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1640805500000|2021-12-29 19:18:20|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805510000|2021-12-29 19:18:30|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1640805530000|2021-12-29 19:18:50|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1640805550000|2021-12-29 19:19:10|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805560000|2021-12-29 19:19:20|546.41|544.81|546.41|544.81|546.41|544.81|546.41|544.81|0
1640805570000|2021-12-29 19:19:30|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805600000|2021-12-29 19:20:00|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1640805610000|2021-12-29 19:20:10|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805620000|2021-12-29 19:20:20|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805650000|2021-12-29 19:20:50|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640805670000|2021-12-29 19:21:10|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805700000|2021-12-29 19:21:40|546.78|545.18|546.54|544.94|546.78|545.18|546.54|544.94|0
1640805710000|2021-12-29 19:21:50|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640805720000|2021-12-29 19:22:00|546.54|544.94|546.78|545.18|546.78|545.18|546.54|544.94|0
1640805730000|2021-12-29 19:22:10|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805740000|2021-12-29 19:22:20|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640805760000|2021-12-29 19:22:40|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640805780000|2021-12-29 19:23:00|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640805800000|2021-12-29 19:23:20|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640805820000|2021-12-29 19:23:40|546.78|545.18|546.54|544.94|546.78|545.18|546.54|544.94|0
1640805830000|2021-12-29 19:23:50|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640805850000|2021-12-29 19:24:10|546.05|544.45|545.81|544.21|546.05|544.45|545.81|544.21|0
1640805870000|2021-12-29 19:24:30|545.57|543.97|545.57|543.97|545.57|543.97|545.57|543.97|0
1640805880000|2021-12-29 19:24:40|545.81|544.21|545.57|543.97|545.81|544.21|545.57|543.97|0
1640805890000|2021-12-29 19:24:50|545.81|544.21|545.57|543.97|545.81|544.21|545.57|543.97|0
1640805910000|2021-12-29 19:25:10|545.33|543.73|545.57|543.97|545.57|543.97|545.33|543.73|0
1640805920000|2021-12-29 19:25:20|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640805930000|2021-12-29 19:25:30|546.05|544.45|546.05|544.45|546.05|544.45|545.81|544.21|0
1640805940000|2021-12-29 19:25:40|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1640805970000|2021-12-29 19:26:10|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1640805990000|2021-12-29 19:26:30|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640806000000|2021-12-29 19:26:40|546.78|545.18|546.54|544.94|546.78|545.18|546.54|544.94|0
1640806010000|2021-12-29 19:26:50|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1640806020000|2021-12-29 19:27:00|546.54|544.94|546.3|544.7|546.54|544.94|546.3|544.7|0
1640806030000|2021-12-29 19:27:10|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640806050000|2021-12-29 19:27:30|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1640806070000|2021-12-29 19:27:50|546.05|544.45|546.41|544.81|546.41|544.81|546.05|544.45|0
1640806080000|2021-12-29 19:28:00|546.54|544.94|546.54|544.94|546.78|545.18|546.54|544.94|0
1640806100000|2021-12-29 19:28:20|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640806110000|2021-12-29 19:28:30|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640806120000|2021-12-29 19:28:40|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640806130000|2021-12-29 19:28:50|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640806140000|2021-12-29 19:29:00|546.29|544.69|546.54|544.94|546.54|544.94|546.29|544.69|0
1640806150000|2021-12-29 19:29:10|546.29|544.69|546.54|544.94|546.54|544.94|546.29|544.69|0
1640806180000|2021-12-29 19:29:40|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640806200000|2021-12-29 19:30:00|546.05|544.45|546.05|544.45|546.29|544.69|546.05|544.45|0
1640806210000|2021-12-29 19:30:10|546.29|544.69|546.54|544.94|546.54|544.94|546.29|544.69|0
1640806230000|2021-12-29 19:30:30|546.78|545.18|547.02|545.42|547.02|545.42|546.78|545.18|0
1640806240000|2021-12-29 19:30:40|547.26|545.66|547.02|545.42|547.26|545.66|547.02|545.42|0
1640806260000|2021-12-29 19:31:00|546.78|545.18|546.78|545.18|547.02|545.42|546.78|545.18|0
1640806270000|2021-12-29 19:31:10|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640806280000|2021-12-29 19:31:20|546.78|545.18|546.78|545.18|547.02|545.42|546.78|545.18|0
1640806290000|2021-12-29 19:31:30|547.02|545.42|546.78|545.18|547.02|545.42|546.78|545.18|0
1640806310000|2021-12-29 19:31:50|546.54|544.94|546.29|544.69|546.54|544.94|546.29|544.69|0
1640806320000|2021-12-29 19:32:00|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1640806380000|2021-12-29 19:33:00|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640806400000|2021-12-29 19:33:20|546.54|544.94|546.78|545.18|546.78|545.18|546.54|544.94|0
1640806410000|2021-12-29 19:33:30|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640806430000|2021-12-29 19:33:50|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640806440000|2021-12-29 19:34:00|547.02|545.42|546.78|545.18|547.02|545.42|546.78|545.18|0
1640806460000|2021-12-29 19:34:20|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640806470000|2021-12-29 19:34:30|546.78|545.18|546.78|545.18|546.78|545.18|546.78|545.18|0
1640806480000|2021-12-29 19:34:40|547.02|545.42|547.02|545.42|547.02|545.42|546.78|545.18|0
1640806520000|2021-12-29 19:35:20|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640806530000|2021-12-29 19:35:30|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640806570000|2021-12-29 19:36:10|546.78|545.18|547.02|545.42|547.02|545.42|546.78|545.18|0
1640806600000|2021-12-29 19:36:40|547.14|545.54|547.26|545.66|547.26|545.66|547.14|545.54|0
1640806610000|2021-12-29 19:36:50|547.51|545.91|547.26|545.66|547.51|545.91|547.26|545.66|0
1640806630000|2021-12-29 19:37:10|547.51|545.91|547.26|545.66|547.51|545.91|547.26|545.66|0
1640806640000|2021-12-29 19:37:20|547.51|545.91|547.75|546.15|547.75|546.15|547.51|545.91|0
1640806650000|2021-12-29 19:37:30|547.99|546.39|547.75|546.15|547.99|546.39|547.51|545.91|0
1640806660000|2021-12-29 19:37:40|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640806670000|2021-12-29 19:37:50|547.86|546.26|547.99|546.39|547.99|546.39|547.86|546.26|0
1640806680000|2021-12-29 19:38:00|547.75|546.15|547.51|545.91|547.75|546.15|547.51|545.91|0
1640806690000|2021-12-29 19:38:10|547.75|546.15|547.51|545.91|547.75|546.15|547.51|545.91|0
1640806700000|2021-12-29 19:38:20|547.75|546.15|547.75|546.15|547.75|546.15|547.75|546.15|0
1640806720000|2021-12-29 19:38:40|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640806730000|2021-12-29 19:38:50|547.26|545.66|547.5|545.9|547.5|545.9|547.26|545.66|0
1640806740000|2021-12-29 19:39:00|547.62|546.02|547.5|545.9|547.62|546.02|547.5|545.9|0
1640806790000|2021-12-29 19:39:50|547.26|545.66|547.26|545.66|547.5|545.9|547.26|545.66|0
1640806800000|2021-12-29 19:40:00|547.5|545.9|547.26|545.66|547.5|545.9|547.26|545.66|0
1640806810000|2021-12-29 19:40:10|547.02|545.42|546.29|544.69|547.02|545.42|546.29|544.69|0
1640806820000|2021-12-29 19:40:20|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640806830000|2021-12-29 19:40:30|546.29|544.69|546.05|544.45|546.29|544.69|546.05|544.45|0
1640806840000|2021-12-29 19:40:40|546.29|544.69|546.53|544.93|546.53|544.93|546.29|544.69|0
1640806850000|2021-12-29 19:40:50|546.65|545.05|546.53|544.93|546.65|545.05|546.53|544.93|0
1640806860000|2021-12-29 19:41:00|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640806870000|2021-12-29 19:41:10|546.05|544.45|546.05|544.45|546.29|544.69|546.05|544.45|0
1640806880000|2021-12-29 19:41:20|545.81|544.21|546.29|544.69|546.29|544.69|545.81|544.21|0
1640806890000|2021-12-29 19:41:30|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640806910000|2021-12-29 19:41:50|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640806940000|2021-12-29 19:42:20|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1640806950000|2021-12-29 19:42:30|546.29|544.69|546.05|544.45|546.29|544.69|546.05|544.45|0
1640806990000|2021-12-29 19:43:10|545.81|544.21|545.8|544.2|545.81|544.21|545.8|544.2|0
1640807010000|2021-12-29 19:43:30|545.56|543.96|545.56|543.96|545.56|543.96|545.56|543.96|0
1640807020000|2021-12-29 19:43:40|545.32|543.72|545.8|544.2|545.8|544.2|545.32|543.72|0
1640807040000|2021-12-29 19:44:00|545.92|544.32|545.92|544.32|545.92|544.32|545.92|544.32|0
1640807050000|2021-12-29 19:44:10|546.05|544.45|546.29|544.69|546.29|544.69|546.05|544.45|0
1640807110000|2021-12-29 19:45:10|546.53|544.93|546.29|544.69|546.53|544.93|546.29|544.69|0
1640807120000|2021-12-29 19:45:20|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640807140000|2021-12-29 19:45:40|546.29|544.69|546.53|544.93|546.53|544.93|546.29|544.69|0
1640807180000|2021-12-29 19:46:20|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640807190000|2021-12-29 19:46:30|546.53|544.93|546.29|544.69|546.53|544.93|546.29|544.69|0
1640807230000|2021-12-29 19:47:10|546.05|544.45|546.05|544.45|546.29|544.69|546.05|544.45|0
1640807240000|2021-12-29 19:47:20|546.29|544.69|546.05|544.45|546.29|544.69|546.05|544.45|0
1640807250000|2021-12-29 19:47:30|546.29|544.69|546.29|544.69|546.29|544.69|546.05|544.45|0
1640807260000|2021-12-29 19:47:40|546.05|544.45|546.29|544.69|546.29|544.69|546.05|544.45|0
1640807270000|2021-12-29 19:47:50|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640807310000|2021-12-29 19:48:30|546.29|544.69|546.53|544.93|546.53|544.93|546.29|544.69|0
1640807320000|2021-12-29 19:48:40|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640807360000|2021-12-29 19:49:20|546.53|544.93|546.53|544.93|546.53|544.93|546.53|544.93|0
1640807370000|2021-12-29 19:49:30|546.29|544.69|546.29|544.69|546.29|544.69|546.29|544.69|0
1640807380000|2021-12-29 19:49:40|546.53|544.93|546.53|544.93|546.53|544.93|546.29|544.69|0
1640807400000|2021-12-29 19:50:00|546.65|545.05|546.77|545.17|546.77|545.17|546.53|544.93|0
1640807410000|2021-12-29 19:50:10|546.53|544.93|546.77|545.17|546.77|545.17|546.53|544.93|0
1640807420000|2021-12-29 19:50:20|547.26|545.66|547.74|546.14|547.74|546.14|547.26|545.66|0
1640807440000|2021-12-29 19:50:40|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640807450000|2021-12-29 19:50:50|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640807460000|2021-12-29 19:51:00|547.26|545.66|547.5|545.9|547.5|545.9|547.26|545.66|0
1640807470000|2021-12-29 19:51:10|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640807480000|2021-12-29 19:51:20|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640807500000|2021-12-29 19:51:40|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640807510000|2021-12-29 19:51:50|547.99|546.39|548.23|546.63|548.47|546.87|547.99|546.39|0
1640807520000|2021-12-29 19:52:00|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640807530000|2021-12-29 19:52:10|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640807540000|2021-12-29 19:52:20|547.5|545.9|547.74|546.14|547.74|546.14|547.5|545.9|0
1640807550000|2021-12-29 19:52:30|547.99|546.39|547.74|546.14|547.99|546.39|547.74|546.14|0
1640807580000|2021-12-29 19:53:00|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640807590000|2021-12-29 19:53:10|547.74|546.14|547.74|546.14|547.99|546.39|547.74|546.14|0
1640807620000|2021-12-29 19:53:40|547.99|546.39|548.23|546.63|548.23|546.63|547.99|546.39|0
1640807630000|2021-12-29 19:53:50|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640807640000|2021-12-29 19:54:00|548.71|547.11|548.47|546.87|548.71|547.11|548.23|546.63|0
1640807650000|2021-12-29 19:54:10|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640807670000|2021-12-29 19:54:30|548.1|546.5|547.99|546.39|548.1|546.5|547.99|546.39|0
1640807680000|2021-12-29 19:54:40|548.23|546.63|548.23|546.63|548.23|546.63|547.99|546.39|0
1640807690000|2021-12-29 19:54:50|548.1|546.5|548.23|546.63|548.23|546.63|548.1|546.5|0
1640807700000|2021-12-29 19:55:00|547.99|546.39|548.23|546.63|548.23|546.63|547.99|546.39|0
1640807720000|2021-12-29 19:55:20|547.99|546.39|548.23|546.63|548.23|546.63|547.99|546.39|0
1640807730000|2021-12-29 19:55:30|548.47|546.87|548.96|547.36|548.96|547.36|548.47|546.87|0
1640807750000|2021-12-29 19:55:50|548.71|547.11|548.71|547.11|548.96|547.36|548.71|547.11|0
1640807760000|2021-12-29 19:56:00|548.47|546.87|548.96|547.36|548.96|547.36|548.47|546.87|0
1640807770000|2021-12-29 19:56:10|548.83|547.23|548.71|547.11|548.96|547.36|548.71|547.11|0
1640807780000|2021-12-29 19:56:20|548.47|546.87|548.71|547.11|548.71|547.11|548.47|546.87|0
1640807790000|2021-12-29 19:56:30|548.96|547.36|548.71|547.11|548.96|547.36|548.71|547.11|0
1640807820000|2021-12-29 19:57:00|548.47|546.87|548.23|546.63|548.47|546.87|548.23|546.63|0
1640807830000|2021-12-29 19:57:10|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640807840000|2021-12-29 19:57:20|548.23|546.63|548.23|546.63|548.47|546.87|548.23|546.63|0
1640807850000|2021-12-29 19:57:30|548.47|546.87|548.23|546.63|548.47|546.87|548.23|546.63|0
1640807860000|2021-12-29 19:57:40|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640807870000|2021-12-29 19:57:50|548.71|547.11|548.71|547.11|548.71|547.11|548.71|547.11|0
1640807880000|2021-12-29 19:58:00|548.59|546.99|548.71|547.11|548.71|547.11|548.59|546.99|0
1640807890000|2021-12-29 19:58:10|548.47|546.87|548.71|547.11|548.71|547.11|548.47|546.87|0
1640807900000|2021-12-29 19:58:20|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640807910000|2021-12-29 19:58:30|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640807940000|2021-12-29 19:59:00|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640807960000|2021-12-29 19:59:20|548.23|546.63|548.47|546.87|548.47|546.87|548.23|546.63|0
1640807980000|2021-12-29 19:59:40|548.71|547.11|548.71|547.11|548.71|547.11|548.71|547.11|0
1640807990000|2021-12-29 19:59:50|548.47|546.87|548.71|547.11|548.71|547.11|548.47|546.87|0
1640808000000|2021-12-29 20:00:00|548.47|546.87|548.47|546.87|548.47|546.87|548.47|546.87|0
1640808030000|2021-12-29 20:00:30|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640808040000|2021-12-29 20:00:40|548.47|546.87|547.01|545.41|548.47|546.87|547.01|545.41|0
1640808050000|2021-12-29 20:00:50|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640808060000|2021-12-29 20:01:00|547.5|545.9|547.74|546.14|547.74|546.14|547.5|545.9|0
1640808070000|2021-12-29 20:01:10|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640808080000|2021-12-29 20:01:20|547.26|545.66|547.01|545.41|547.26|545.66|547.01|545.41|0
1640808100000|2021-12-29 20:01:40|547.26|545.66|546.77|545.17|547.26|545.66|546.77|545.17|0
1640808110000|2021-12-29 20:01:50|546.53|544.93|546.77|545.17|546.77|545.17|546.53|544.93|0
1640808120000|2021-12-29 20:02:00|546.53|544.93|547.01|545.41|547.01|545.41|546.53|544.93|0
1640808130000|2021-12-29 20:02:10|546.77|545.17|546.77|545.17|547.01|545.41|546.77|545.17|0
1640808140000|2021-12-29 20:02:20|547.01|545.41|547.01|545.41|547.01|545.41|547.01|545.41|0
1640808150000|2021-12-29 20:02:30|546.77|545.17|547.25|545.65|547.25|545.65|546.77|545.17|0
1640808160000|2021-12-29 20:02:40|547.13|545.53|547.25|545.65|547.25|545.65|547.13|545.53|0
1640808170000|2021-12-29 20:02:50|547.5|545.9|547.25|545.65|547.5|545.9|547.25|545.65|0
1640808180000|2021-12-29 20:03:00|547.5|545.9|547.74|546.14|547.74|546.14|547.5|545.9|0
1640808190000|2021-12-29 20:03:10|547.98|546.38|548.23|546.63|548.23|546.63|547.98|546.38|0
1640808200000|2021-12-29 20:03:20|548.47|546.87|548.23|546.63|548.47|546.87|548.23|546.63|0
1640808220000|2021-12-29 20:03:40|547.98|546.38|547.98|546.38|547.98|546.38|547.98|546.38|0
1640808230000|2021-12-29 20:03:50|547.74|546.14|547.98|546.38|547.98|546.38|547.74|546.14|0
1640808250000|2021-12-29 20:04:10|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640808260000|2021-12-29 20:04:20|547.61|546.01|547.5|545.9|547.61|546.01|547.5|545.9|0
1640808270000|2021-12-29 20:04:30|547.25|545.65|547.25|545.65|547.25|545.65|547.25|545.65|0
1640808280000|2021-12-29 20:04:40|547.5|545.9|547.5|545.9|547.5|545.9|547.25|545.65|0
1640808290000|2021-12-29 20:04:50|547.61|546.01|547.98|546.38|547.98|546.38|547.61|546.01|0
1640808300000|2021-12-29 20:05:00|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640808310000|2021-12-29 20:05:10|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640808330000|2021-12-29 20:05:30|547.74|546.14|547.25|545.65|547.74|546.14|547.25|545.65|0
1640808340000|2021-12-29 20:05:40|547.5|545.9|547.5|545.9|547.5|545.9|547.5|545.9|0
1640808350000|2021-12-29 20:05:50|547.25|545.65|547.25|545.65|547.25|545.65|547.25|545.65|0
1640808360000|2021-12-29 20:06:00|547.5|545.9|547.74|546.14|547.74|546.14|547.5|545.9|0
1640808370000|2021-12-29 20:06:10|547.5|545.9|547.98|546.38|547.98|546.38|547.5|545.9|0
1640808380000|2021-12-29 20:06:20|548.22|546.62|548.22|546.62|548.47|546.87|548.22|546.62|0
1640808390000|2021-12-29 20:06:30|548.34|546.74|548.47|546.87|548.47|546.87|548.34|546.74|0
1640808400000|2021-12-29 20:06:40|548.71|547.11|548.71|547.11|548.71|547.11|548.71|547.11|0
1640808410000|2021-12-29 20:06:50|548.58|546.98|548.47|546.87|548.58|546.98|548.47|546.87|0
1640808420000|2021-12-29 20:07:00|548.22|546.62|548.47|546.87|548.47|546.87|548.22|546.62|0
1640808430000|2021-12-29 20:07:10|548.58|546.98|548.71|547.11|548.71|547.11|548.58|546.98|0
1640808440000|2021-12-29 20:07:20|548.95|547.35|548.95|547.35|548.95|547.35|548.71|547.11|0
1640808450000|2021-12-29 20:07:30|549.2|547.6|549.2|547.6|549.2|547.6|548.95|547.35|0
1640808460000|2021-12-29 20:07:40|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640808470000|2021-12-29 20:07:50|549.2|547.6|549.44|547.84|549.44|547.84|549.2|547.6|0
1640808480000|2021-12-29 20:08:00|548.95|547.35|549.44|547.84|549.44|547.84|548.95|547.35|0
1640808490000|2021-12-29 20:08:10|549.68|548.08|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808500000|2021-12-29 20:08:20|549.44|547.84|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808510000|2021-12-29 20:08:30|549.44|547.84|549.19|547.59|549.44|547.84|549.19|547.59|0
1640808520000|2021-12-29 20:08:40|548.95|547.35|549.44|547.84|549.44|547.84|548.95|547.35|0
1640808530000|2021-12-29 20:08:50|549.19|547.59|549.19|547.59|549.19|547.59|549.19|547.59|0
1640808540000|2021-12-29 20:09:00|548.95|547.35|548.71|547.11|548.95|547.35|548.71|547.11|0
1640808550000|2021-12-29 20:09:10|548.95|547.35|549.19|547.59|549.19|547.59|548.95|547.35|0
1640808560000|2021-12-29 20:09:20|549.44|547.84|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808570000|2021-12-29 20:09:30|549.44|547.84|549.55|547.95|549.55|547.95|549.44|547.84|0
1640808580000|2021-12-29 20:09:40|549.44|547.84|549.44|547.84|549.44|547.84|549.44|547.84|0
1640808590000|2021-12-29 20:09:50|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640808600000|2021-12-29 20:10:00|549.44|547.84|549.44|547.84|549.44|547.84|549.44|547.84|0
1640808620000|2021-12-29 20:10:20|549.68|548.08|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808630000|2021-12-29 20:10:30|549.44|547.84|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808650000|2021-12-29 20:10:50|549.92|548.32|549.92|548.32|549.92|548.32|549.68|548.08|0
1640808660000|2021-12-29 20:11:00|550.17|548.57|549.68|548.08|550.17|548.57|549.68|548.08|0
1640808670000|2021-12-29 20:11:10|549.92|548.32|549.92|548.32|549.92|548.32|549.92|548.32|0
1640808680000|2021-12-29 20:11:20|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640808690000|2021-12-29 20:11:30|549.92|548.32|549.68|548.08|549.92|548.32|549.68|548.08|0
1640808700000|2021-12-29 20:11:40|549.92|548.32|549.68|548.08|549.92|548.32|549.68|548.08|0
1640808710000|2021-12-29 20:11:50|549.92|548.32|549.92|548.32|549.92|548.32|549.68|548.08|0
1640808720000|2021-12-29 20:12:00|549.68|548.08|549.44|547.84|549.68|548.08|549.44|547.84|0
1640808730000|2021-12-29 20:12:10|549.19|547.59|548.95|547.35|549.19|547.59|548.95|547.35|0
1640808740000|2021-12-29 20:12:20|549.19|547.59|549.19|547.59|549.19|547.59|549.19|547.59|0
1640808750000|2021-12-29 20:12:30|548.95|547.35|549.19|547.59|549.19|547.59|548.95|547.35|0
1640808760000|2021-12-29 20:12:40|549.44|547.84|549.44|547.84|549.44|547.84|549.19|547.59|0
1640808770000|2021-12-29 20:12:50|549.68|548.08|549.68|548.08|549.68|548.08|549.44|547.84|0
1640808790000|2021-12-29 20:13:10|549.44|547.84|549.19|547.59|549.44|547.84|549.19|547.59|0
1640808800000|2021-12-29 20:13:20|548.95|547.35|549.19|547.59|549.19|547.59|548.95|547.35|0
1640808810000|2021-12-29 20:13:30|549.44|547.84|549.44|547.84|549.44|547.84|549.44|547.84|0
1640808820000|2021-12-29 20:13:40|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640808830000|2021-12-29 20:13:50|549.44|547.84|549.44|547.84|549.44|547.84|549.44|547.84|0
1640808840000|2021-12-29 20:14:00|549.68|548.08|549.19|547.59|549.68|548.08|549.19|547.59|0
1640808860000|2021-12-29 20:14:20|549.44|547.84|549.19|547.59|549.44|547.84|549.19|547.59|0
1640808870000|2021-12-29 20:14:30|549.44|547.84|549.44|547.84|549.44|547.84|549.44|547.84|0
1640808880000|2021-12-29 20:14:40|549.31|547.71|549.44|547.84|549.44|547.84|549.19|547.59|0
1640808890000|2021-12-29 20:14:50|549.19|547.59|549.44|547.84|549.44|547.84|549.19|547.59|0
1640808900000|2021-12-29 20:15:00|549.19|547.59|548.71|547.11|549.19|547.59|548.71|547.11|0
1640808910000|2021-12-29 20:15:10|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640808920000|2021-12-29 20:15:20|549.19|547.59|549.19|547.59|549.19|547.59|549.19|547.59|0
1640808940000|2021-12-29 20:15:40|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640808950000|2021-12-29 20:15:50|549.79|548.19|549.79|548.19|549.79|548.19|549.79|548.19|0
1640808960000|2021-12-29 20:16:00|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640808970000|2021-12-29 20:16:10|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640808990000|2021-12-29 20:16:30|550.41|548.81|550.16|548.56|550.41|548.81|550.16|548.56|0
1640809000000|2021-12-29 20:16:40|549.92|548.32|550.16|548.56|550.16|548.56|549.92|548.32|0
1640809010000|2021-12-29 20:16:50|549.92|548.32|549.92|548.32|549.92|548.32|549.92|548.32|0
1640809020000|2021-12-29 20:17:00|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640809030000|2021-12-29 20:17:10|549.44|547.84|549.68|548.08|549.68|548.08|549.44|547.84|0
1640809040000|2021-12-29 20:17:20|549.92|548.32|550.16|548.56|550.16|548.56|549.92|548.32|0
1640809070000|2021-12-29 20:17:50|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809080000|2021-12-29 20:18:00|550.41|548.81|550.65|549.05|550.65|549.05|550.41|548.81|0
1640809090000|2021-12-29 20:18:10|550.41|548.81|550.41|548.81|550.41|548.81|550.41|548.81|0
1640809100000|2021-12-29 20:18:20|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809110000|2021-12-29 20:18:30|550.41|548.81|550.65|549.05|550.65|549.05|550.41|548.81|0
1640809130000|2021-12-29 20:18:50|550.89|549.29|550.89|549.29|550.89|549.29|550.89|549.29|0
1640809140000|2021-12-29 20:19:00|551.13|549.53|550.89|549.29|551.13|549.53|550.89|549.29|0
1640809150000|2021-12-29 20:19:10|551.13|549.53|550.89|549.29|551.13|549.53|550.89|549.29|0
1640809160000|2021-12-29 20:19:20|551.13|549.53|551.13|549.53|551.13|549.53|551.13|549.53|0
1640809170000|2021-12-29 20:19:30|551.38|549.78|551.38|549.78|551.38|549.78|551.38|549.78|0
1640809180000|2021-12-29 20:19:40|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1640809190000|2021-12-29 20:19:50|551.38|549.78|551.13|549.53|551.38|549.78|551.13|549.53|0
1640809200000|2021-12-29 20:20:00|550.89|549.29|550.89|549.29|551.13|549.53|550.89|549.29|0
1640809220000|2021-12-29 20:20:20|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809230000|2021-12-29 20:20:30|550.41|548.81|550.65|549.05|550.65|549.05|550.41|548.81|0
1640809240000|2021-12-29 20:20:40|550.89|549.29|550.89|549.29|550.89|549.29|550.89|549.29|0
1640809250000|2021-12-29 20:20:50|550.65|549.05|550.41|548.81|550.65|549.05|550.41|548.81|0
1640809260000|2021-12-29 20:21:00|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809270000|2021-12-29 20:21:10|550.41|548.81|549.68|548.08|550.41|548.81|549.68|548.08|0
1640809280000|2021-12-29 20:21:20|549.92|548.32|549.68|548.08|549.92|548.32|549.68|548.08|0
1640809300000|2021-12-29 20:21:40|549.43|547.83|549.43|547.83|549.68|548.08|549.43|547.83|0
1640809310000|2021-12-29 20:21:50|549.92|548.32|550.16|548.56|550.16|548.56|549.92|548.32|0
1640809320000|2021-12-29 20:22:00|550.4|548.8|550.4|548.8|550.4|548.8|550.4|548.8|0
1640809330000|2021-12-29 20:22:10|550.16|548.56|550.4|548.8|550.4|548.8|550.16|548.56|0
1640809350000|2021-12-29 20:22:30|550.28|548.68|550.4|548.8|550.4|548.8|550.28|548.68|0
1640809360000|2021-12-29 20:22:40|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809380000|2021-12-29 20:23:00|550.89|549.29|550.89|549.29|550.89|549.29|550.89|549.29|0
1640809400000|2021-12-29 20:23:20|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809410000|2021-12-29 20:23:30|550.76|549.16|550.89|549.29|550.89|549.29|550.76|549.16|0
1640809440000|2021-12-29 20:24:00|550.65|549.05|550.89|549.29|550.89|549.29|550.65|549.05|0
1640809450000|2021-12-29 20:24:10|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640809470000|2021-12-29 20:24:30|550.89|549.29|550.89|549.29|550.89|549.29|550.65|549.05|0
1640809480000|2021-12-29 20:24:40|550.65|549.05|550.89|549.29|550.89|549.29|550.65|549.05|0
1640809490000|2021-12-29 20:24:50|550.65|549.05|550.4|548.8|550.65|549.05|550.4|548.8|0
1640809500000|2021-12-29 20:25:00|550.65|549.05|550.4|548.8|550.65|549.05|550.4|548.8|0
1640809510000|2021-12-29 20:25:10|550.16|548.56|550.16|548.56|550.16|548.56|550.16|548.56|0
1640809520000|2021-12-29 20:25:20|550.4|548.8|550.65|549.05|550.65|549.05|550.4|548.8|0
1640809530000|2021-12-29 20:25:30|550.4|548.8|550.65|549.05|550.65|549.05|550.4|548.8|0
1640809540000|2021-12-29 20:25:40|550.89|549.29|550.65|549.05|550.89|549.29|550.65|549.05|0
1640809550000|2021-12-29 20:25:50|550.89|549.29|550.89|549.29|550.89|549.29|550.89|549.29|0
1640809560000|2021-12-29 20:26:00|551.13|549.53|551.13|549.53|551.13|549.53|551.13|549.53|0
1640809570000|2021-12-29 20:26:10|551.38|549.78|551.38|549.78|551.38|549.78|551.38|549.78|0
1640809590000|2021-12-29 20:26:30|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1640809600000|2021-12-29 20:26:40|551.38|549.78|551.38|549.78|551.38|549.78|551.38|549.78|0
1640809610000|2021-12-29 20:26:50|551.62|550.02|551.38|549.78|551.62|550.02|551.38|549.78|0
1640809620000|2021-12-29 20:27:00|551.37|549.77|551.62|550.02|551.62|550.02|551.37|549.77|0
1640809630000|2021-12-29 20:27:10|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640809640000|2021-12-29 20:27:20|551.62|550.02|551.37|549.77|551.62|550.02|551.37|549.77|0
1640809650000|2021-12-29 20:27:30|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1640809660000|2021-12-29 20:27:40|551.86|550.26|551.86|550.26|551.86|550.26|551.86|550.26|0
1640809690000|2021-12-29 20:28:10|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1640809710000|2021-12-29 20:28:30|551.37|549.77|551.49|549.89|551.62|550.02|551.37|549.77|0
1640809720000|2021-12-29 20:28:40|551.62|550.02|551.37|549.77|551.62|550.02|551.37|549.77|0
1640809730000|2021-12-29 20:28:50|551.62|550.02|551.86|550.26|551.86|550.26|551.62|550.02|0
1640809740000|2021-12-29 20:29:00|552.1|550.5|551.86|550.26|552.1|550.5|551.86|550.26|0
1640809750000|2021-12-29 20:29:10|551.62|550.02|551.86|550.26|551.86|550.26|551.62|550.02|0
1640809770000|2021-12-29 20:29:30|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1640809780000|2021-12-29 20:29:40|551.37|549.77|551.62|550.02|551.62|550.02|551.37|549.77|0
1640809790000|2021-12-29 20:29:50|551.37|549.77|551.86|550.26|551.86|550.26|551.37|549.77|0
1640809800000|2021-12-29 20:30:00|552.1|550.5|552.1|550.5|552.1|550.5|551.86|550.26|0
1640809810000|2021-12-29 20:30:10|552.35|550.75|552.35|550.75|552.35|550.75|552.35|550.75|0
1640809850000|2021-12-29 20:30:50|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640809860000|2021-12-29 20:31:00|552.35|550.75|552.35|550.75|552.35|550.75|552.35|550.75|0
1640809870000|2021-12-29 20:31:10|552.59|550.99|552.59|550.99|552.59|550.99|552.59|550.99|0
1640809880000|2021-12-29 20:31:20|552.35|550.75|552.35|550.75|552.35|550.75|552.35|550.75|0
1640809900000|2021-12-29 20:31:40|552.59|550.99|552.35|550.75|552.59|550.99|552.35|550.75|0
1640809930000|2021-12-29 20:32:10|552.83|551.23|553.07|551.47|553.07|551.47|552.83|551.23|0
1640809940000|2021-12-29 20:32:20|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640809950000|2021-12-29 20:32:30|552.83|551.23|552.59|550.99|552.83|551.23|552.59|550.99|0
1640809960000|2021-12-29 20:32:40|552.35|550.75|552.59|550.99|552.59|550.99|552.35|550.75|0
1640809970000|2021-12-29 20:32:50|552.35|550.75|552.83|551.23|552.83|551.23|552.35|550.75|0
1640809980000|2021-12-29 20:33:00|553.07|551.47|553.56|551.96|553.8|552.2|553.07|551.47|0
1640809990000|2021-12-29 20:33:10|553.8|552.2|554.05|552.45|554.05|552.45|553.8|552.2|0
1640810000000|2021-12-29 20:33:20|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640810010000|2021-12-29 20:33:30|553.56|551.96|553.8|552.2|553.8|552.2|553.56|551.96|0
1640810030000|2021-12-29 20:33:50|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640810040000|2021-12-29 20:34:00|554.29|552.69|555.02|553.42|555.02|553.42|554.29|552.69|0
1640810050000|2021-12-29 20:34:10|555.26|553.66|555.26|553.66|555.26|553.66|555.26|553.66|0
1640810060000|2021-12-29 20:34:20|555.5|553.9|555.75|554.15|555.75|554.15|555.5|553.9|0
1640810070000|2021-12-29 20:34:30|555.5|553.9|555.75|554.15|555.75|554.15|555.26|553.66|0
1640810080000|2021-12-29 20:34:40|555.5|553.9|555.26|553.66|555.5|553.9|555.26|553.66|0
1640810090000|2021-12-29 20:34:50|555.5|553.9|555.26|553.66|555.5|553.9|555.26|553.66|0
1640810100000|2021-12-29 20:35:00|555.02|553.42|555.5|553.9|555.5|553.9|555.02|553.42|0
1640810110000|2021-12-29 20:35:10|555.75|554.15|555.75|554.15|555.75|554.15|555.75|554.15|0
1640810120000|2021-12-29 20:35:20|555.5|553.9|555.5|553.9|555.5|553.9|555.5|553.9|0
1640810130000|2021-12-29 20:35:30|555.38|553.78|554.53|552.93|555.38|553.78|554.29|552.69|0
1640810140000|2021-12-29 20:35:40|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810150000|2021-12-29 20:35:50|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810160000|2021-12-29 20:36:00|554.77|553.17|555.26|553.66|555.26|553.66|554.77|553.17|0
1640810170000|2021-12-29 20:36:10|555.5|553.9|555.5|553.9|555.5|553.9|555.5|553.9|0
1640810180000|2021-12-29 20:36:20|555.75|554.15|555.75|554.15|555.75|554.15|555.75|554.15|0
1640810190000|2021-12-29 20:36:30|555.99|554.39|555.75|554.15|555.99|554.39|555.75|554.15|0
1640810200000|2021-12-29 20:36:40|555.5|553.9|555.5|553.9|555.5|553.9|555.5|553.9|0
1640810220000|2021-12-29 20:37:00|555.75|554.15|555.75|554.15|555.75|554.15|555.5|553.9|0
1640810230000|2021-12-29 20:37:10|555.5|553.9|555.5|553.9|555.5|553.9|555.5|553.9|0
1640810240000|2021-12-29 20:37:20|555.26|553.66|555.5|553.9|555.5|553.9|555.26|553.66|0
1640810250000|2021-12-29 20:37:30|555.26|553.66|555.02|553.42|555.26|553.66|555.02|553.42|0
1640810260000|2021-12-29 20:37:40|555.26|553.66|554.77|553.17|555.26|553.66|554.77|553.17|0
1640810270000|2021-12-29 20:37:50|555.02|553.42|554.77|553.17|555.02|553.42|554.77|553.17|0
1640810280000|2021-12-29 20:38:00|554.53|552.93|554.29|552.69|554.77|553.17|554.29|552.69|0
1640810290000|2021-12-29 20:38:10|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640810300000|2021-12-29 20:38:20|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640810310000|2021-12-29 20:38:30|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640810320000|2021-12-29 20:38:40|553.32|551.72|553.56|551.96|553.56|551.96|553.32|551.72|0
1640810330000|2021-12-29 20:38:50|553.32|551.72|553.56|551.96|553.56|551.96|553.32|551.72|0
1640810340000|2021-12-29 20:39:00|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640810350000|2021-12-29 20:39:10|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640810370000|2021-12-29 20:39:30|553.32|551.72|553.8|552.2|553.8|552.2|553.32|551.72|0
1640810380000|2021-12-29 20:39:40|554.04|552.44|553.8|552.2|554.04|552.44|553.8|552.2|0
1640810400000|2021-12-29 20:40:00|553.92|552.32|554.04|552.44|554.04|552.44|553.8|552.2|0
1640810410000|2021-12-29 20:40:10|554.29|552.69|554.04|552.44|554.29|552.69|554.04|552.44|0
1640810430000|2021-12-29 20:40:30|554.29|552.69|554.04|552.44|554.29|552.69|554.04|552.44|0
1640810440000|2021-12-29 20:40:40|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810450000|2021-12-29 20:40:50|554.77|553.17|555.02|553.42|555.02|553.42|554.77|553.17|0
1640810460000|2021-12-29 20:41:00|555.26|553.66|555.26|553.66|555.26|553.66|555.26|553.66|0
1640810470000|2021-12-29 20:41:10|555.02|553.42|555.02|553.42|555.02|553.42|555.02|553.42|0
1640810480000|2021-12-29 20:41:20|555.26|553.66|555.02|553.42|555.26|553.66|555.02|553.42|0
1640810490000|2021-12-29 20:41:30|554.77|553.17|554.53|552.93|554.77|553.17|554.53|552.93|0
1640810500000|2021-12-29 20:41:40|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810510000|2021-12-29 20:41:50|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640810520000|2021-12-29 20:42:00|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810530000|2021-12-29 20:42:10|554.29|552.69|553.56|551.96|554.29|552.69|553.56|551.96|0
1640810540000|2021-12-29 20:42:20|553.31|551.71|552.83|551.23|553.31|551.71|552.83|551.23|0
1640810550000|2021-12-29 20:42:30|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640810560000|2021-12-29 20:42:40|553.31|551.71|553.31|551.71|553.31|551.71|553.07|551.47|0
1640810570000|2021-12-29 20:42:50|553.07|551.47|553.19|551.59|553.31|551.71|553.07|551.47|0
1640810580000|2021-12-29 20:43:00|553.31|551.71|553.56|551.96|553.56|551.96|553.31|551.71|0
1640810590000|2021-12-29 20:43:10|553.8|552.2|553.56|551.96|553.8|552.2|553.56|551.96|0
1640810600000|2021-12-29 20:43:20|553.8|552.2|553.8|552.2|553.8|552.2|553.56|551.96|0
1640810610000|2021-12-29 20:43:30|554.04|552.44|554.29|552.69|554.29|552.69|554.04|552.44|0
1640810620000|2021-12-29 20:43:40|554.04|552.44|553.56|551.96|554.04|552.44|553.56|551.96|0
1640810630000|2021-12-29 20:43:50|554.04|552.44|553.8|552.2|554.04|552.44|553.8|552.2|0
1640810640000|2021-12-29 20:44:00|553.56|551.96|553.31|551.71|553.56|551.96|553.31|551.71|0
1640810650000|2021-12-29 20:44:10|553.56|551.96|553.8|552.2|553.8|552.2|553.56|551.96|0
1640810660000|2021-12-29 20:44:20|554.04|552.44|553.8|552.2|554.04|552.44|553.8|552.2|0
1640810670000|2021-12-29 20:44:30|554.04|552.44|553.56|551.96|554.04|552.44|553.56|551.96|0
1640810680000|2021-12-29 20:44:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640810690000|2021-12-29 20:44:50|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640810700000|2021-12-29 20:45:00|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640810710000|2021-12-29 20:45:10|553.56|551.96|553.56|551.96|553.56|551.96|553.31|551.71|0
1640810720000|2021-12-29 20:45:20|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640810730000|2021-12-29 20:45:30|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640810740000|2021-12-29 20:45:40|553.8|552.2|554.29|552.69|554.29|552.69|553.8|552.2|0
1640810750000|2021-12-29 20:45:50|554.53|552.93|554.04|552.44|554.77|553.17|554.04|552.44|0
1640810770000|2021-12-29 20:46:10|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640810780000|2021-12-29 20:46:20|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640810790000|2021-12-29 20:46:30|555.01|553.41|555.01|553.41|555.26|553.66|555.01|553.41|0
1640810800000|2021-12-29 20:46:40|555.13|553.53|555.13|553.53|555.13|553.53|555.13|553.53|0
1640810810000|2021-12-29 20:46:50|555.01|553.41|555.26|553.66|555.5|553.9|555.01|553.41|0
1640810820000|2021-12-29 20:47:00|555.5|553.9|555.74|554.14|555.74|554.14|555.5|553.9|0
1640810830000|2021-12-29 20:47:10|555.99|554.39|555.74|554.14|555.99|554.39|555.74|554.14|0
1640810840000|2021-12-29 20:47:20|555.5|553.9|555.26|553.66|555.5|553.9|555.26|553.66|0
1640810850000|2021-12-29 20:47:30|555.5|553.9|555.5|553.9|555.74|554.14|555.5|553.9|0
1640810860000|2021-12-29 20:47:40|555.74|554.14|555.99|554.39|555.99|554.39|555.5|553.9|0
1640810870000|2021-12-29 20:47:50|555.74|554.14|555.99|554.39|555.99|554.39|555.74|554.14|0
1640810880000|2021-12-29 20:48:00|555.74|554.14|556.23|554.63|556.23|554.63|555.5|553.9|0
1640810890000|2021-12-29 20:48:10|556.47|554.87|556.47|554.87|556.47|554.87|556.23|554.63|0
1640810900000|2021-12-29 20:48:20|555.99|554.39|555.99|554.39|555.99|554.39|555.99|554.39|0
1640810910000|2021-12-29 20:48:30|556.47|554.87|556.47|554.87|556.47|554.87|556.23|554.63|0
1640810920000|2021-12-29 20:48:40|556.23|554.63|556.23|554.63|556.23|554.63|556.23|554.63|0
1640810930000|2021-12-29 20:48:50|556.47|554.87|556.47|554.87|556.96|555.36|556.47|554.87|0
1640810940000|2021-12-29 20:49:00|556.72|555.12|556.23|554.63|556.72|555.12|556.23|554.63|0
1640810950000|2021-12-29 20:49:10|556.47|554.87|556.47|554.87|556.47|554.87|556.47|554.87|0
1640810960000|2021-12-29 20:49:20|556.72|555.12|556.72|555.12|556.72|555.12|556.47|554.87|0
1640810970000|2021-12-29 20:49:30|556.47|554.87|556.59|554.99|556.59|554.99|556.23|554.63|0
1640810980000|2021-12-29 20:49:40|556.47|554.87|556.72|555.12|556.72|555.12|555.99|554.39|0
1640810990000|2021-12-29 20:49:50|556.23|554.63|555.74|554.14|556.23|554.63|555.74|554.14|0
1640811000000|2021-12-29 20:50:00|556.23|554.63|554.53|552.93|557.45|555.85|554.53|552.93|0
1640811010000|2021-12-29 20:50:10|555.74|554.14|555.26|553.66|555.74|554.14|555.26|553.66|0
1640811020000|2021-12-29 20:50:20|555.01|553.41|554.28|552.68|555.01|553.41|554.28|552.68|0
1640811030000|2021-12-29 20:50:30|554.53|552.93|554.77|553.17|554.77|553.17|554.28|552.68|0
1640811040000|2021-12-29 20:50:40|555.01|553.41|555.01|553.41|555.26|553.66|555.01|553.41|0
1640811050000|2021-12-29 20:50:50|554.77|553.17|555.01|553.41|555.01|553.41|554.77|553.17|0
1640811060000|2021-12-29 20:51:00|555.26|553.66|556.23|554.63|556.23|554.63|555.26|553.66|0
1640811070000|2021-12-29 20:51:10|556.47|554.87|557.45|555.85|557.45|555.85|556.23|554.63|0
1640811080000|2021-12-29 20:51:20|557.2|555.6|555.74|554.14|557.2|555.6|555.74|554.14|0
1640811090000|2021-12-29 20:51:30|556.47|554.87|556.23|554.63|556.47|554.87|556.23|554.63|0
1640811100000|2021-12-29 20:51:40|556.47|554.87|556.72|555.12|556.72|555.12|556.47|554.87|0
1640811110000|2021-12-29 20:51:50|556.47|554.87|556.72|555.12|556.72|555.12|556.47|554.87|0
1640811120000|2021-12-29 20:52:00|556.23|554.63|556.23|554.63|556.47|554.87|556.23|554.63|0
1640811130000|2021-12-29 20:52:10|556.47|554.87|555.99|554.39|556.47|554.87|555.99|554.39|0
1640811140000|2021-12-29 20:52:20|555.74|554.14|555.99|554.39|555.99|554.39|555.74|554.14|0
1640811150000|2021-12-29 20:52:30|556.23|554.63|555.74|554.14|556.23|554.63|555.74|554.14|0
1640811160000|2021-12-29 20:52:40|555.5|553.9|555.5|553.9|555.5|553.9|555.5|553.9|0
1640811170000|2021-12-29 20:52:50|555.26|553.66|555.26|553.66|555.5|553.9|555.26|553.66|0
1640811180000|2021-12-29 20:53:00|555.01|553.41|555.01|553.41|555.01|553.41|555.01|553.41|0
1640811190000|2021-12-29 20:53:10|554.77|553.17|554.77|553.17|555.01|553.41|554.77|553.17|0
1640811200000|2021-12-29 20:53:20|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640811210000|2021-12-29 20:53:30|554.77|553.17|554.53|552.93|554.77|553.17|554.53|552.93|0
1640811220000|2021-12-29 20:53:40|554.77|553.17|554.77|553.17|554.77|553.17|554.53|552.93|0
1640811230000|2021-12-29 20:53:50|554.53|552.93|554.28|552.68|554.53|552.93|554.28|552.68|0
1640811240000|2021-12-29 20:54:00|554.53|552.93|554.77|553.17|554.77|553.17|554.53|552.93|0
1640811250000|2021-12-29 20:54:10|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640811260000|2021-12-29 20:54:20|553.8|552.2|553.31|551.71|553.8|552.2|553.07|551.47|0
1640811270000|2021-12-29 20:54:30|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640811280000|2021-12-29 20:54:40|552.82|551.22|553.07|551.47|553.07|551.47|552.82|551.22|0
1640811300000|2021-12-29 20:55:00|552.82|551.22|551.61|550.01|552.82|551.22|551.61|550.01|0
1640811310000|2021-12-29 20:55:10|552.1|550.5|551.61|550.01|552.1|550.5|551.61|550.01|0
1640811320000|2021-12-29 20:55:20|551.37|549.77|551.85|550.25|551.85|550.25|551.37|549.77|0
1640811330000|2021-12-29 20:55:30|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640811350000|2021-12-29 20:55:50|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640811360000|2021-12-29 20:56:00|551.61|550.01|550.15|548.55|551.61|550.01|550.15|548.55|0
1640811370000|2021-12-29 20:56:10|549.18|547.58|549.91|548.31|550.15|548.55|549.18|547.58|0
1640811380000|2021-12-29 20:56:20|549.67|548.07|550.39|548.79|550.39|548.79|549.67|548.07|0
1640811390000|2021-12-29 20:56:30|550.64|549.04|550.15|548.55|550.64|549.04|550.15|548.55|0
1640811400000|2021-12-29 20:56:40|549.91|548.31|550.39|548.79|550.39|548.79|549.67|548.07|0
1640811410000|2021-12-29 20:56:50|550.64|549.04|550.64|549.04|550.88|549.28|550.64|549.04|0
1640811420000|2021-12-29 20:57:00|551.12|549.52|550.39|548.79|551.12|549.52|550.39|548.79|0
1640811430000|2021-12-29 20:57:10|550.64|549.04|550.64|549.04|550.64|549.04|550.39|548.79|0
1640811440000|2021-12-29 20:57:20|550.39|548.79|551.12|549.52|551.12|549.52|550.39|548.79|0
1640811450000|2021-12-29 20:57:30|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640811460000|2021-12-29 20:57:40|551.12|549.52|551.61|550.01|551.61|550.01|551.12|549.52|0
1640811470000|2021-12-29 20:57:50|551.37|549.77|551.37|549.77|551.61|550.01|551.37|549.77|0
1640811480000|2021-12-29 20:58:00|551.12|549.52|551.37|549.77|551.37|549.77|551.12|549.52|0
1640811490000|2021-12-29 20:58:10|551.12|549.52|551.37|549.77|551.37|549.77|551.12|549.52|0
1640811500000|2021-12-29 20:58:20|551.12|549.52|551.12|549.52|551.37|549.77|551.12|549.52|0
1640811510000|2021-12-29 20:58:30|550.88|549.28|550.64|549.04|551.12|549.52|550.64|549.04|0
1640811520000|2021-12-29 20:58:40|550.39|548.79|550.15|548.55|550.39|548.79|550.15|548.55|0
1640811530000|2021-12-29 20:58:50|549.91|548.31|550.88|549.28|550.88|549.28|549.91|548.31|0
1640811540000|2021-12-29 20:59:00|550.39|548.79|549.66|548.06|550.39|548.79|549.66|548.06|0
1640811550000|2021-12-29 20:59:10|549.18|547.58|548.69|547.09|549.18|547.58|548.69|547.09|0
1640811560000|2021-12-29 20:59:20|548.94|547.34|548.21|546.61|548.94|547.34|548.21|546.61|0
1640811570000|2021-12-29 20:59:30|547.97|546.37|547.48|545.88|547.97|546.37|547.24|545.64|0
1640811580000|2021-12-29 20:59:40|546.99|545.39|547.97|546.37|547.97|546.37|546.99|545.39|0
1640811590000|2021-12-29 20:59:50|547.72|546.12|546.99|545.39|547.72|546.12|546.99|545.39|0
1640811600000|2021-12-29 21:00:00|547.96|546.36|546.75|545.15|547.96|546.36|546.75|545.15|0
1640811610000|2021-12-29 21:00:10|546.99|545.39|547.24|545.64|547.24|545.64|546.75|545.15|0
1640811620000|2021-12-29 21:00:20|547.48|545.88|547.48|545.88|547.48|545.88|547.24|545.64|0
1640811630000|2021-12-29 21:00:30|547.96|546.36|548.45|546.85|548.45|546.85|547.96|546.36|0
1640811640000|2021-12-29 21:00:40|548.21|546.61|548.21|546.61|548.21|546.61|547.96|546.36|0
1640811650000|2021-12-29 21:00:50|548.45|546.85|548.21|546.61|548.45|546.85|548.21|546.61|0
1640811660000|2021-12-29 21:01:00|548.45|546.85|548.45|546.85|548.69|547.09|548.45|546.85|0
1640811670000|2021-12-29 21:01:10|548.69|547.09|548.94|547.34|548.94|547.34|548.69|547.09|0
1640811680000|2021-12-29 21:01:20|548.69|547.09|548.94|547.34|549.18|547.58|548.69|547.09|0
1640811690000|2021-12-29 21:01:30|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640811700000|2021-12-29 21:01:40|548.69|547.09|548.94|547.34|548.94|547.34|548.69|547.09|0
1640811710000|2021-12-29 21:01:50|548.69|547.09|548.69|547.09|548.69|547.09|548.69|547.09|0
1640811720000|2021-12-29 21:02:00|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640811730000|2021-12-29 21:02:10|548.21|546.61|548.21|546.61|548.45|546.85|548.21|546.61|0
1640811740000|2021-12-29 21:02:20|547.96|546.36|548.21|546.61|548.21|546.61|547.96|546.36|0
1640811760000|2021-12-29 21:02:40|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640811770000|2021-12-29 21:02:50|548.69|547.09|548.69|547.09|548.69|547.09|548.69|547.09|0
1640811780000|2021-12-29 21:03:00|548.21|546.61|548.21|546.61|548.45|546.85|548.21|546.61|0
1640811790000|2021-12-29 21:03:10|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640811810000|2021-12-29 21:03:30|548.21|546.61|548.21|546.61|548.21|546.61|548.21|546.61|0
1640811820000|2021-12-29 21:03:40|547.96|546.36|548.21|546.61|548.21|546.61|547.96|546.36|0
1640811830000|2021-12-29 21:03:50|548.08|546.48|548.21|546.61|548.21|546.61|547.96|546.36|0
1640811840000|2021-12-29 21:04:00|548.45|546.85|548.45|546.85|548.45|546.85|548.32|546.72|0
1640811860000|2021-12-29 21:04:20|548.69|547.09|548.45|546.85|548.69|547.09|548.45|546.85|0
1640811870000|2021-12-29 21:04:30|548.69|547.09|548.93|547.33|548.93|547.33|548.69|547.09|0
1640811880000|2021-12-29 21:04:40|548.69|547.09|548.69|547.09|548.93|547.33|548.69|547.09|0
1640811890000|2021-12-29 21:04:50|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640811900000|2021-12-29 21:05:00|548.69|547.09|548.45|546.85|548.69|547.09|548.45|546.85|0
1640811910000|2021-12-29 21:05:10|548.69|547.09|548.93|547.33|548.93|547.33|548.69|547.09|0
1640811930000|2021-12-29 21:05:30|549.18|547.58|548.93|547.33|549.18|547.58|548.93|547.33|0
1640811940000|2021-12-29 21:05:40|549.18|547.58|548.93|547.33|549.18|547.58|548.93|547.33|0
1640811950000|2021-12-29 21:05:50|549.18|547.58|549.18|547.58|549.18|547.58|549.18|547.58|0
1640811960000|2021-12-29 21:06:00|549.42|547.82|549.66|548.06|549.66|548.06|549.42|547.82|0
1640811980000|2021-12-29 21:06:20|549.42|547.82|549.66|548.06|549.66|548.06|549.42|547.82|0
1640811990000|2021-12-29 21:06:30|549.91|548.31|549.91|548.31|549.91|548.31|549.91|548.31|0
1640812000000|2021-12-29 21:06:40|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640812020000|2021-12-29 21:07:00|549.91|548.31|549.91|548.31|549.91|548.31|549.91|548.31|0
1640812030000|2021-12-29 21:07:10|549.66|548.06|549.91|548.31|549.91|548.31|549.66|548.06|0
1640812040000|2021-12-29 21:07:20|549.66|548.06|549.91|548.31|549.91|548.31|549.66|548.06|0
1640812050000|2021-12-29 21:07:30|550.02|548.42|550.02|548.42|550.02|548.42|550.02|548.42|0
1640812060000|2021-12-29 21:07:40|550.15|548.55|549.91|548.31|550.15|548.55|549.91|548.31|0
1640812070000|2021-12-29 21:07:50|549.9|548.3|549.9|548.3|549.9|548.3|549.9|548.3|0
1640812080000|2021-12-29 21:08:00|549.66|548.06|549.42|547.82|549.66|548.06|549.42|547.82|0
1640812090000|2021-12-29 21:08:10|549.66|548.06|549.9|548.3|549.9|548.3|549.66|548.06|0
1640812120000|2021-12-29 21:08:40|549.66|548.06|549.66|548.06|549.66|548.06|549.66|548.06|0
1640812140000|2021-12-29 21:09:00|549.9|548.3|549.9|548.3|549.9|548.3|549.9|548.3|0
1640812150000|2021-12-29 21:09:10|549.66|548.06|549.66|548.06|549.78|548.18|549.66|548.06|0
1640812180000|2021-12-29 21:09:40|549.42|547.82|549.18|547.58|549.42|547.82|549.18|547.58|0
1640812190000|2021-12-29 21:09:50|548.93|547.33|549.18|547.58|549.18|547.58|548.93|547.33|0
1640812210000|2021-12-29 21:10:10|548.93|547.33|548.93|547.33|548.93|547.33|548.93|547.33|0
1640812220000|2021-12-29 21:10:20|548.69|547.09|548.69|547.09|548.69|547.09|548.69|547.09|0
1640812230000|2021-12-29 21:10:30|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640812240000|2021-12-29 21:10:40|548.69|547.09|548.69|547.09|548.69|547.09|548.69|547.09|0
1640812260000|2021-12-29 21:11:00|548.45|546.85|548.45|546.85|548.45|546.85|548.45|546.85|0
1640812320000|2021-12-29 21:12:00|548.2|546.6|548.2|546.6|548.2|546.6|548.2|546.6|0
1640812350000|2021-12-29 21:12:30|547.96|546.36|547.48|545.88|547.96|546.36|547.48|545.88|0
1640812380000|2021-12-29 21:13:00|547.23|545.63|547.23|545.63|547.23|545.63|547.23|545.63|0
1640812410000|2021-12-29 21:13:30|546.99|545.39|546.99|545.39|546.99|545.39|546.99|545.39|0
1640812430000|2021-12-29 21:13:50|547.23|545.63|547.23|545.63|547.23|545.63|547.23|545.63|0
1640812450000|2021-12-29 21:14:10|546.99|545.39|546.99|545.39|546.99|545.39|546.99|545.39|0
1640812470000|2021-12-29 21:14:30|546.75|545.15|546.75|545.15|546.75|545.15|546.75|545.15|0
1640812480000|2021-12-29 21:14:40|546.5|544.9|546.5|544.9|546.75|545.15|546.5|544.9|0
1640812490000|2021-12-29 21:14:50|546.26|544.66|546.26|544.66|546.26|544.66|546.26|544.66|0
1640812510000|2021-12-29 21:15:10|546.46|544.46|546.46|544.46|546.46|544.46|546.46|544.46|0
1640812520000|2021-12-29 21:15:20|546.7|544.7|546.7|544.7|546.7|544.7|546.58|544.58|0
1640812530000|2021-12-29 21:15:30|546.46|544.46|546.33|544.33|546.46|544.46|546.33|544.33|0
1640812540000|2021-12-29 21:15:40|546.46|544.46|546.46|544.46|546.46|544.46|546.46|544.46|0
1640812550000|2021-12-29 21:15:50|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640812560000|2021-12-29 21:16:00|546.46|544.46|546.7|544.7|546.7|544.7|546.46|544.46|0
1640812570000|2021-12-29 21:16:10|546.46|544.46|546.7|544.7|546.7|544.7|546.46|544.46|0
1640812590000|2021-12-29 21:16:30|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640812600000|2021-12-29 21:16:40|547.19|545.19|546.95|544.95|547.19|545.19|546.95|544.95|0
1640812620000|2021-12-29 21:17:00|547.06|545.06|547.19|545.19|547.19|545.19|547.06|545.06|0
1640812660000|2021-12-29 21:17:40|547.06|545.06|547.19|545.19|547.19|545.19|547.06|545.06|0
1640812670000|2021-12-29 21:17:50|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640812690000|2021-12-29 21:18:10|547.3|545.3|547.19|545.19|547.3|545.3|547.19|545.19|0
1640812700000|2021-12-29 21:18:20|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640812710000|2021-12-29 21:18:30|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640812720000|2021-12-29 21:18:40|547.43|545.43|547.19|545.19|547.43|545.43|547.19|545.19|0
1640812790000|2021-12-29 21:19:50|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640812800000|2021-12-29 21:20:00|547.19|545.19|547.43|545.43|547.43|545.43|547.19|545.19|0
1640812820000|2021-12-29 21:20:20|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1640812830000|2021-12-29 21:20:30|547.43|545.43|547.67|545.67|547.67|545.67|547.43|545.43|0
1640812880000|2021-12-29 21:21:20|547.92|545.92|547.92|545.92|547.92|545.92|547.92|545.92|0
1640812940000|2021-12-29 21:22:20|547.79|545.79|547.67|545.67|547.92|545.92|547.67|545.67|0
1640812950000|2021-12-29 21:22:30|547.55|545.55|547.43|545.43|547.55|545.55|547.43|545.43|0
1640812970000|2021-12-29 21:22:50|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640813010000|2021-12-29 21:23:30|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640813060000|2021-12-29 21:24:20|547.19|545.19|547.19|545.19|547.19|545.19|547.19|545.19|0
1640813080000|2021-12-29 21:24:40|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640813090000|2021-12-29 21:24:50|547.19|545.19|547.43|545.43|547.43|545.43|547.19|545.19|0
1640813190000|2021-12-29 21:26:30|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640813260000|2021-12-29 21:27:40|547.91|545.91|547.91|545.91|547.91|545.91|547.91|545.91|0
1640813270000|2021-12-29 21:27:50|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640813280000|2021-12-29 21:28:00|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640813340000|2021-12-29 21:29:00|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640813360000|2021-12-29 21:29:20|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640813440000|2021-12-29 21:30:40|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640813490000|2021-12-29 21:31:30|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640813500000|2021-12-29 21:31:40|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640813520000|2021-12-29 21:32:00|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640813530000|2021-12-29 21:32:10|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640813650000|2021-12-29 21:34:10|547.43|545.43|547.43|545.43|547.43|545.43|547.43|545.43|0
1640813690000|2021-12-29 21:34:50|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640813710000|2021-12-29 21:35:10|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640813720000|2021-12-29 21:35:20|547.18|545.18|547.43|545.43|547.43|545.43|547.18|545.18|0
1640813790000|2021-12-29 21:36:30|547.54|545.54|547.67|545.67|547.67|545.67|547.54|545.54|0
1640813920000|2021-12-29 21:38:40|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640813930000|2021-12-29 21:38:50|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640813940000|2021-12-29 21:39:00|547.42|545.42|547.18|545.18|547.42|545.42|547.18|545.18|0
1640814030000|2021-12-29 21:40:30|547.06|545.06|547.18|545.18|547.18|545.18|547.06|545.06|0
1640814040000|2021-12-29 21:40:40|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640814080000|2021-12-29 21:41:20|546.7|544.7|546.7|544.7|546.7|544.7|546.7|544.7|0
1640814150000|2021-12-29 21:42:30|546.45|544.45|546.45|544.45|546.45|544.45|546.45|544.45|0
1640814210000|2021-12-29 21:43:30|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640814250000|2021-12-29 21:44:10|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640814280000|2021-12-29 21:44:40|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640814290000|2021-12-29 21:44:50|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640814330000|2021-12-29 21:45:30|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640814480000|2021-12-29 21:48:00|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640814560000|2021-12-29 21:49:20|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640814590000|2021-12-29 21:49:50|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|0
1640814600000|2021-12-29 21:50:00|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|0
1640814610000|2021-12-29 21:50:10|546.94|544.94|547.18|545.18|547.18|545.18|546.94|544.94|0
1640814690000|2021-12-29 21:51:30|546.94|544.94|546.69|544.69|546.94|544.94|546.69|544.69|0
1640814740000|2021-12-29 21:52:20|546.45|544.45|546.45|544.45|546.45|544.45|546.45|544.45|0
1640814770000|2021-12-29 21:52:50|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640814800000|2021-12-29 21:53:20|546.45|544.45|546.45|544.45|546.45|544.45|546.45|544.45|0
1640814850000|2021-12-29 21:54:10|546.21|544.21|546.21|544.21|546.21|544.21|546.21|544.21|0
1640814930000|2021-12-29 21:55:30|545.96|543.96|546.21|544.21|546.21|544.21|545.96|543.96|0
1640815060000|2021-12-29 21:57:40|546.45|544.45|546.45|544.45|546.45|544.45|546.45|544.45|0
1640815130000|2021-12-29 21:58:50|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640815140000|2021-12-29 21:59:00|546.93|544.93|546.93|544.93|547.05|545.05|546.93|544.93|0
1640815160000|2021-12-29 21:59:20|546.69|544.69|546.69|544.69|546.69|544.69|546.69|544.69|0
1640815190000|2021-12-29 21:59:50|546.81|544.81|546.81|544.81|546.81|544.81|546.56|544.56|0
1640815200000|2021-12-29 22:00:00|546.67|544.67|547.11|545.11|547.11|545.11|546.67|544.67|0
1640815210000|2021-12-29 22:00:10|547.15|545.15|547.15|545.15|547.15|545.15|547.15|545.15|0
1640815220000|2021-12-29 22:00:20|547.25|545.25|547.07|545.07|547.25|545.25|547.07|545.07|0
1640815390000|2021-12-29 22:03:10|547.04|545.04|547|545|547.04|545.04|547|545|0
1640815460000|2021-12-29 22:04:20|547.14|545.14|547.14|545.14|547.14|545.14|547.14|545.14|0
1640815470000|2021-12-29 22:04:30|547.17|545.17|547.17|545.17|547.17|545.17|547.17|545.17|0
1640815500000|2021-12-29 22:05:00|547.04|545.04|547.39|545.39|547.39|545.39|547.04|545.04|0
1640815550000|2021-12-29 22:05:50|547.36|545.36|547.36|545.36|547.36|545.36|547.36|545.36|0
1640815740000|2021-12-29 22:09:00|547.42|545.42|547.39|545.39|547.42|545.42|547.39|545.39|0
1640815750000|2021-12-29 22:09:10|547.36|545.36|547.36|545.36|547.36|545.36|547.36|545.36|0
1640815780000|2021-12-29 22:09:40|547.39|545.39|547.39|545.39|547.39|545.39|547.39|545.39|0
1640815920000|2021-12-29 22:12:00|547.38|545.38|547.38|545.38|547.38|545.38|547.38|545.38|0
1640816020000|2021-12-29 22:13:40|547.36|545.36|547.36|545.36|547.36|545.36|547.36|545.36|0
1640816090000|2021-12-29 22:14:50|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640816140000|2021-12-29 22:15:40|547.28|545.28|547.28|545.28|547.28|545.28|547.28|545.28|0
1640816270000|2021-12-29 22:17:50|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640816330000|2021-12-29 22:18:50|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640816510000|2021-12-29 22:21:50|547.57|545.57|547.57|545.57|547.57|545.57|547.57|545.57|0
1640816550000|2021-12-29 22:22:30|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640816570000|2021-12-29 22:22:50|547.6|545.6|547.6|545.6|547.6|545.6|547.6|545.6|0
1640816590000|2021-12-29 22:23:10|547.57|545.57|547.57|545.57|547.57|545.57|547.57|545.57|0
1640816760000|2021-12-29 22:26:00|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640816840000|2021-12-29 22:27:20|547.63|545.63|547.59|545.59|547.63|545.63|547.59|545.59|0
1640817000000|2021-12-29 22:30:00|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640817360000|2021-12-29 22:36:00|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640817380000|2021-12-29 22:36:20|547.67|545.67|547.67|545.67|547.67|545.67|547.67|545.67|0
1640817390000|2021-12-29 22:36:30|547.46|545.46|547.46|545.46|547.46|545.46|547.46|545.46|0
1640817400000|2021-12-29 22:36:40|547.45|545.45|547.45|545.45|547.45|545.45|547.45|545.45|0
1640817410000|2021-12-29 22:36:50|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1640817510000|2021-12-29 22:38:30|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1640817520000|2021-12-29 22:38:40|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640817570000|2021-12-29 22:39:30|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640817650000|2021-12-29 22:40:50|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640817830000|2021-12-29 22:43:50|547.38|545.38|547.35|545.35|547.38|545.38|547.2|545.2|0
1640817940000|2021-12-29 22:45:40|547.37|545.37|547.37|545.37|547.37|545.37|547.37|545.37|0
1640817980000|2021-12-29 22:46:20|546.95|544.95|546.95|544.95|546.95|544.95|546.95|544.95|0
1640817990000|2021-12-29 22:46:30|546.88|544.88|547.2|545.2|547.2|545.2|546.88|544.88|0
1640818010000|2021-12-29 22:46:50|547.16|545.16|547.16|545.16|547.16|545.16|547.16|545.16|0
1640818160000|2021-12-29 22:49:20|547.13|545.13|547.13|545.13|547.13|545.13|547.13|545.13|0
1640818170000|2021-12-29 22:49:30|547.16|545.16|547.09|545.09|547.16|545.16|547.09|545.09|0
1640818230000|2021-12-29 22:50:30|547.2|545.2|547.3|545.3|547.3|545.3|547.2|545.2|0
1640818240000|2021-12-29 22:50:40|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640818280000|2021-12-29 22:51:20|547.27|545.27|547.27|545.27|547.27|545.27|547.27|545.27|0
1640818290000|2021-12-29 22:51:30|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640818320000|2021-12-29 22:52:00|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640818330000|2021-12-29 22:52:10|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640818340000|2021-12-29 22:52:20|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640818360000|2021-12-29 22:52:40|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640818380000|2021-12-29 22:53:00|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640818390000|2021-12-29 22:53:10|547.2|545.2|547.2|545.2|547.2|545.2|547.2|545.2|0
1640818420000|2021-12-29 22:53:40|547.37|545.37|547.37|545.37|547.37|545.37|547.37|545.37|0
1640818430000|2021-12-29 22:53:50|547.16|545.16|547.16|545.16|547.16|545.16|547.16|545.16|0
1640818460000|2021-12-29 22:54:20|547.09|545.09|547.09|545.09|547.09|545.09|547.09|545.09|0
1640818490000|2021-12-29 22:54:50|547.16|545.16|547.09|545.09|547.16|545.16|547.09|545.09|0
1640818690000|2021-12-29 22:58:10|547.23|545.23|547.23|545.23|547.23|545.23|547.23|545.23|0
1640818700000|2021-12-29 22:58:20|547.13|545.13|547.13|545.13|547.13|545.13|547.13|545.13|0
1640818770000|2021-12-29 22:59:30|547.09|545.09|547.09|545.09|547.09|545.09|547.09|545.09|0
1640818800000|2021-12-29 23:00:00|548.24|546.24|548.24|546.24|548.49|546.49|548.24|546.24|0
1640818810000|2021-12-29 23:00:10|548.61|546.61|549.22|547.22|549.22|547.22|548.61|546.61|0
1640818820000|2021-12-29 23:00:20|549.1|547.1|549.1|547.1|549.1|547.1|549.1|547.1|0
1640818830000|2021-12-29 23:00:30|548.86|546.86|548.61|546.61|548.86|546.86|548.61|546.61|0
1640818840000|2021-12-29 23:00:40|548.37|546.37|548.13|546.13|548.37|546.37|548.13|546.13|0
1640818850000|2021-12-29 23:00:50|548|546|547.64|545.64|548|546|547.64|545.64|0
1640818860000|2021-12-29 23:01:00|547.76|545.76|548.13|546.13|548.13|546.13|547.76|545.76|0
1640818870000|2021-12-29 23:01:10|547.88|545.88|547.88|545.88|547.88|545.88|547.88|545.88|0
1640818880000|2021-12-29 23:01:20|547.64|545.64|548.24|546.24|548.24|546.24|547.64|545.64|0
1640818890000|2021-12-29 23:01:30|547.64|545.64|547.52|545.52|547.64|545.64|547.4|545.4|0
1640818900000|2021-12-29 23:01:40|547.4|545.4|547.4|545.4|547.4|545.4|547.4|545.4|0
1640818920000|2021-12-29 23:02:00|547.64|545.64|547.4|545.4|547.64|545.64|547.4|545.4|0
1640818930000|2021-12-29 23:02:10|548.13|546.13|547.4|545.4|548.13|546.13|547.4|545.4|0
1640818940000|2021-12-29 23:02:20|547.88|545.88|547.88|545.88|547.88|545.88|547.88|545.88|0
1640818950000|2021-12-29 23:02:30|548.13|546.13|548.13|546.13|548.13|546.13|548.13|546.13|0
1640818960000|2021-12-29 23:02:40|547.88|545.88|547.88|545.88|547.88|545.88|547.88|545.88|0
1640818970000|2021-12-29 23:02:50|547.64|545.64|547.64|545.64|547.64|545.64|547.64|545.64|0
1640818980000|2021-12-29 23:03:00|547.4|545.4|547.4|545.4|547.4|545.4|547.4|545.4|0
1640818990000|2021-12-29 23:03:10|547.51|545.51|546.18|544.18|547.51|545.51|545.7|543.7|0
1640819000000|2021-12-29 23:03:20|545.46|543.46|545.21|543.21|545.46|543.46|545.21|543.21|0
1640819010000|2021-12-29 23:03:30|545.46|543.46|545.46|543.46|545.46|543.46|545.21|543.21|0
1640819020000|2021-12-29 23:03:40|544.97|542.97|544|542|544.97|542.97|544|542|0
1640819030000|2021-12-29 23:03:50|544.24|542.24|544.49|542.49|544.49|542.49|544.24|542.24|0
1640819040000|2021-12-29 23:04:00|544.6|542.6|543.52|541.52|544.73|542.73|543.52|541.52|0
1640819050000|2021-12-29 23:04:10|543.39|541.39|543.52|541.52|543.52|541.52|543.39|541.39|0
1640819060000|2021-12-29 23:04:20|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640819070000|2021-12-29 23:04:30|544|542|543.63|541.63|544|542|543.63|541.63|0
1640819080000|2021-12-29 23:04:40|543.27|541.27|542.79|540.79|543.27|541.27|542.79|540.79|0
1640819090000|2021-12-29 23:04:50|543.03|541.03|542.54|540.54|543.03|541.03|542.54|540.54|0
1640819110000|2021-12-29 23:05:10|542.79|540.79|543.03|541.03|543.03|541.03|542.79|540.79|0
1640819120000|2021-12-29 23:05:20|543.27|541.27|543.51|541.51|543.51|541.51|543.27|541.27|0
1640819130000|2021-12-29 23:05:30|543.76|541.76|543.76|541.76|543.76|541.76|543.51|541.51|0
1640819160000|2021-12-29 23:06:00|544|542|543.87|541.87|544|542|543.87|541.87|0
1640819170000|2021-12-29 23:06:10|544|542|543.76|541.76|544|542|543.76|541.76|0
1640819180000|2021-12-29 23:06:20|544|542|544|542|544|542|544|542|0
1640819200000|2021-12-29 23:06:40|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640819210000|2021-12-29 23:06:50|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640819220000|2021-12-29 23:07:00|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640819240000|2021-12-29 23:07:20|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640819250000|2021-12-29 23:07:30|543.39|541.39|543.27|541.27|543.39|541.39|543.27|541.27|0
1640819280000|2021-12-29 23:08:00|543.03|541.03|543.03|541.03|543.03|541.03|543.03|541.03|0
1640819290000|2021-12-29 23:08:10|542.79|540.79|542.54|540.54|542.79|540.79|542.54|540.54|0
1640819300000|2021-12-29 23:08:20|542.66|540.66|542.79|540.79|542.79|540.79|542.66|540.66|0
1640819310000|2021-12-29 23:08:30|543.03|541.03|543.03|541.03|543.03|541.03|543.03|541.03|0
1640819320000|2021-12-29 23:08:40|543.27|541.27|543.51|541.51|543.51|541.51|543.27|541.27|0
1640819340000|2021-12-29 23:09:00|543.76|541.76|543.51|541.51|543.76|541.76|543.51|541.51|0
1640819360000|2021-12-29 23:09:20|543.76|541.76|543.76|541.76|543.76|541.76|543.76|541.76|0
1640819380000|2021-12-29 23:09:40|543.87|541.87|543.76|541.76|543.87|541.87|543.76|541.76|0
1640819390000|2021-12-29 23:09:50|544|542|544|542|544|542|544|542|0
1640819400000|2021-12-29 23:10:00|544.24|542.24|544|542|544.24|542.24|544|542|0
1640819410000|2021-12-29 23:10:10|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640819420000|2021-12-29 23:10:20|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819430000|2021-12-29 23:10:30|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640819450000|2021-12-29 23:10:50|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819460000|2021-12-29 23:11:00|544.24|542.24|544|542|544.24|542.24|543.87|541.87|0
1640819480000|2021-12-29 23:11:20|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640819490000|2021-12-29 23:11:30|544.48|542.48|544.36|542.36|544.48|542.48|544.36|542.36|0
1640819500000|2021-12-29 23:11:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819510000|2021-12-29 23:11:50|544.36|542.36|544.48|542.48|544.48|542.48|544.36|542.36|0
1640819520000|2021-12-29 23:12:00|544.36|542.36|544.24|542.24|544.36|542.36|544.24|542.24|0
1640819530000|2021-12-29 23:12:10|544|542|544.24|542.24|544.24|542.24|544|542|0
1640819550000|2021-12-29 23:12:30|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819580000|2021-12-29 23:13:00|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|0
1640819620000|2021-12-29 23:13:40|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819630000|2021-12-29 23:13:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640819670000|2021-12-29 23:14:30|544.48|542.48|544.24|542.24|544.48|542.48|544.24|542.24|0
1640819680000|2021-12-29 23:14:40|544.11|542.11|543.75|541.75|544.11|542.11|543.75|541.75|0
1640819690000|2021-12-29 23:14:50|543.87|541.87|544|542|544|542|543.75|541.75|0
1640819700000|2021-12-29 23:15:00|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640819710000|2021-12-29 23:15:10|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640819720000|2021-12-29 23:15:20|544|542|544|542|544|542|544|542|0
1640819730000|2021-12-29 23:15:30|544.24|542.24|544.24|542.24|544.24|542.24|544.11|542.11|0
1640819740000|2021-12-29 23:15:40|544.11|542.11|544|542|544.11|542.11|544|542|0
1640819770000|2021-12-29 23:16:10|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640819780000|2021-12-29 23:16:20|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819820000|2021-12-29 23:17:00|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640819830000|2021-12-29 23:17:10|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640819840000|2021-12-29 23:17:20|544|542|544|542|544|542|544|542|0
1640819850000|2021-12-29 23:17:30|544.11|542.11|544.24|542.24|544.24|542.24|544.11|542.11|0
1640819880000|2021-12-29 23:18:00|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640819890000|2021-12-29 23:18:10|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640819900000|2021-12-29 23:18:20|543.03|541.03|543.27|541.27|543.27|541.27|543.03|541.03|0
1640819910000|2021-12-29 23:18:30|543.63|541.63|543.51|541.51|543.63|541.63|543.38|541.38|0
1640819920000|2021-12-29 23:18:40|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640819930000|2021-12-29 23:18:50|543.03|541.03|543.03|541.03|543.03|541.03|543.03|541.03|0
1640819940000|2021-12-29 23:19:00|542.78|540.78|542.78|540.78|542.78|540.78|542.78|540.78|0
1640819950000|2021-12-29 23:19:10|543.03|541.03|542.78|540.78|543.03|541.03|542.78|540.78|0
1640819960000|2021-12-29 23:19:20|543.03|541.03|543.03|541.03|543.03|541.03|543.03|541.03|0
1640819990000|2021-12-29 23:19:50|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640820000000|2021-12-29 23:20:00|543.75|541.75|543.02|541.02|543.75|541.75|543.02|541.02|0
1640820010000|2021-12-29 23:20:10|543.27|541.27|543.14|541.14|543.27|541.27|543.14|541.14|0
1640820020000|2021-12-29 23:20:20|542.78|540.78|542.78|540.78|542.78|540.78|542.78|540.78|0
1640820040000|2021-12-29 23:20:40|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640820050000|2021-12-29 23:20:50|543.14|541.14|543.02|541.02|543.14|541.14|543.02|541.02|0
1640820060000|2021-12-29 23:21:00|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640820070000|2021-12-29 23:21:10|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640820080000|2021-12-29 23:21:20|543.02|541.02|543.27|541.27|543.27|541.27|543.02|541.02|0
1640820090000|2021-12-29 23:21:30|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640820100000|2021-12-29 23:21:40|543.75|541.75|543.27|541.27|543.75|541.75|543.27|541.27|0
1640820140000|2021-12-29 23:22:20|543.02|541.02|543.27|541.27|543.27|541.27|543.02|541.02|0
1640820150000|2021-12-29 23:22:30|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640820160000|2021-12-29 23:22:40|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640820170000|2021-12-29 23:22:50|543.02|541.02|543.14|541.14|543.14|541.14|543.02|541.02|0
1640820180000|2021-12-29 23:23:00|543.02|541.02|543.27|541.27|543.27|541.27|543.02|541.02|0
1640820190000|2021-12-29 23:23:10|543.14|541.14|543.27|541.27|543.27|541.27|543.14|541.14|0
1640820210000|2021-12-29 23:23:30|542.78|540.78|542.78|540.78|542.78|540.78|542.78|540.78|0
1640820230000|2021-12-29 23:23:50|542.66|540.66|542.78|540.78|542.78|540.78|542.54|540.54|0
1640820240000|2021-12-29 23:24:00|542.66|540.66|543.02|541.02|543.02|541.02|542.66|540.66|0
1640820250000|2021-12-29 23:24:10|543.14|541.14|543.27|541.27|543.27|541.27|543.14|541.14|0
1640820280000|2021-12-29 23:24:40|543.02|541.02|543.27|541.27|543.27|541.27|543.02|541.02|0
1640820290000|2021-12-29 23:24:50|543.14|541.14|543.02|541.02|543.14|541.14|543.02|541.02|0
1640820310000|2021-12-29 23:25:10|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640820320000|2021-12-29 23:25:20|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640820330000|2021-12-29 23:25:30|543.27|541.27|543.27|541.27|543.27|541.27|543.27|541.27|0
1640820410000|2021-12-29 23:26:50|543.02|541.02|542.3|540.3|543.02|541.02|542.3|540.3|0
1640820420000|2021-12-29 23:27:00|542.05|540.05|542.3|540.3|542.3|540.3|542.05|540.05|0
1640820430000|2021-12-29 23:27:10|542.05|540.05|541.81|539.81|542.05|540.05|541.81|539.81|0
1640820440000|2021-12-29 23:27:20|542.05|540.05|542.3|540.3|542.3|540.3|542.05|540.05|0
1640820450000|2021-12-29 23:27:30|542.17|540.17|542.65|540.65|542.65|540.65|542.17|540.17|0
1640820460000|2021-12-29 23:27:40|542.54|540.54|542.29|540.29|542.54|540.54|542.29|540.29|0
1640820470000|2021-12-29 23:27:50|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640820500000|2021-12-29 23:28:20|542.65|540.65|542.78|540.78|542.78|540.78|542.65|540.65|0
1640820520000|2021-12-29 23:28:40|542.41|540.41|542.29|540.29|542.54|540.54|542.29|540.29|0
1640820530000|2021-12-29 23:28:50|542.54|540.54|542.29|540.29|542.54|540.54|542.29|540.29|0
1640820540000|2021-12-29 23:29:00|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640820550000|2021-12-29 23:29:10|542.65|540.65|542.65|540.65|542.65|540.65|542.65|540.65|0
1640820560000|2021-12-29 23:29:20|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640820580000|2021-12-29 23:29:40|542.41|540.41|542.29|540.29|542.41|540.41|542.29|540.29|0
1640820590000|2021-12-29 23:29:50|542.54|540.54|542.41|540.41|542.54|540.54|542.41|540.41|0
1640820600000|2021-12-29 23:30:00|542.54|540.54|542.29|540.29|542.54|540.54|542.29|540.29|0
1640820610000|2021-12-29 23:30:10|542.41|540.41|542.29|540.29|542.41|540.41|542.29|540.29|0
1640820620000|2021-12-29 23:30:20|542.54|540.54|542.54|540.54|542.54|540.54|542.54|540.54|0
1640820640000|2021-12-29 23:30:40|542.65|540.65|542.54|540.54|542.78|540.78|542.54|540.54|0
1640820650000|2021-12-29 23:30:50|542.65|540.65|542.54|540.54|542.65|540.65|542.54|540.54|0
1640820660000|2021-12-29 23:31:00|542.65|540.65|542.78|540.78|542.78|540.78|542.65|540.65|0
1640820670000|2021-12-29 23:31:10|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640820730000|2021-12-29 23:32:10|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640820790000|2021-12-29 23:33:10|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640820820000|2021-12-29 23:33:40|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640820840000|2021-12-29 23:34:00|543.51|541.51|543.51|541.51|543.51|541.51|543.51|541.51|0
1640820850000|2021-12-29 23:34:10|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640820870000|2021-12-29 23:34:30|543.02|541.02|543.02|541.02|543.02|541.02|543.02|541.02|0
1640820900000|2021-12-29 23:35:00|542.78|540.78|542.65|540.65|542.78|540.78|542.65|540.65|0
1640820910000|2021-12-29 23:35:10|542.78|540.78|542.78|540.78|542.78|540.78|542.78|540.78|0
1640820920000|2021-12-29 23:35:20|542.89|540.89|543.26|541.26|543.26|541.26|542.89|540.89|0
1640820930000|2021-12-29 23:35:30|543.14|541.14|543.02|541.02|543.14|541.14|543.02|541.02|0
1640820940000|2021-12-29 23:35:40|543.26|541.26|543.02|541.02|543.26|541.26|543.02|541.02|0
1640820960000|2021-12-29 23:36:00|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640820970000|2021-12-29 23:36:10|543.02|541.02|543.02|541.02|543.5|541.5|543.02|541.02|0
1640820980000|2021-12-29 23:36:20|543.26|541.26|543.5|541.5|543.5|541.5|543.26|541.26|0
1640820990000|2021-12-29 23:36:30|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640821010000|2021-12-29 23:36:50|543.99|541.99|543.99|541.99|544.23|542.23|543.99|541.99|0
1640821030000|2021-12-29 23:37:10|543.5|541.5|543.5|541.5|543.5|541.5|543.5|541.5|0
1640821040000|2021-12-29 23:37:20|543.75|541.75|543.5|541.5|543.75|541.75|543.5|541.5|0
1640821060000|2021-12-29 23:37:40|543.75|541.75|543.86|541.86|543.99|541.99|543.75|541.75|0
1640821070000|2021-12-29 23:37:50|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640821080000|2021-12-29 23:38:00|543.86|541.86|543.99|541.99|543.99|541.99|543.86|541.86|0
1640821090000|2021-12-29 23:38:10|543.75|541.75|543.99|541.99|543.99|541.99|543.75|541.75|0
1640821120000|2021-12-29 23:38:40|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821130000|2021-12-29 23:38:50|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640821140000|2021-12-29 23:39:00|544.11|542.11|544.23|542.23|544.23|542.23|544.11|542.11|0
1640821150000|2021-12-29 23:39:10|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640821190000|2021-12-29 23:39:50|544.23|542.23|543.99|541.99|544.23|542.23|543.99|541.99|0
1640821220000|2021-12-29 23:40:20|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821230000|2021-12-29 23:40:30|544.35|542.35|544.47|542.47|544.47|542.47|544.35|542.35|0
1640821250000|2021-12-29 23:40:50|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821270000|2021-12-29 23:41:10|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640821280000|2021-12-29 23:41:20|544.1|542.1|543.99|541.99|544.23|542.23|543.99|541.99|0
1640821290000|2021-12-29 23:41:30|544.23|542.23|543.99|541.99|544.23|542.23|543.99|541.99|0
1640821340000|2021-12-29 23:42:20|544.23|542.23|543.99|541.99|544.23|542.23|543.99|541.99|0
1640821420000|2021-12-29 23:43:40|543.5|541.5|543.75|541.75|543.75|541.75|543.5|541.5|0
1640821430000|2021-12-29 23:43:50|543.62|541.62|543.5|541.5|543.62|541.62|543.5|541.5|0
1640821440000|2021-12-29 23:44:00|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640821450000|2021-12-29 23:44:10|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640821470000|2021-12-29 23:44:30|544.1|542.1|544.23|542.23|544.23|542.23|544.1|542.1|0
1640821480000|2021-12-29 23:44:40|544.35|542.35|544.23|542.23|544.47|542.47|544.23|542.23|0
1640821490000|2021-12-29 23:44:50|544.47|542.47|544.47|542.47|544.47|542.47|544.47|542.47|0
1640821510000|2021-12-29 23:45:10|544.23|542.23|544.35|542.35|544.35|542.35|544.23|542.23|0
1640821520000|2021-12-29 23:45:20|544.47|542.47|544.35|542.35|544.47|542.47|544.35|542.35|0
1640821530000|2021-12-29 23:45:30|544.47|542.47|544.47|542.47|544.47|542.47|544.47|542.47|0
1640821540000|2021-12-29 23:45:40|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821550000|2021-12-29 23:45:50|544.35|542.35|544.47|542.47|544.47|542.47|544.35|542.35|0
1640821570000|2021-12-29 23:46:10|544.71|542.71|544.71|542.71|544.71|542.71|544.47|542.47|0
1640821590000|2021-12-29 23:46:30|544.96|542.96|544.96|542.96|544.96|542.96|544.96|542.96|0
1640821600000|2021-12-29 23:46:40|545.07|543.07|545.2|543.2|545.2|543.2|545.07|543.07|0
1640821610000|2021-12-29 23:46:50|544.96|542.96|544.96|542.96|544.96|542.96|544.96|542.96|0
1640821620000|2021-12-29 23:47:00|545.07|543.07|545.2|543.2|545.2|543.2|545.07|543.07|0
1640821630000|2021-12-29 23:47:10|544.96|542.96|544.96|542.96|544.96|542.96|544.96|542.96|0
1640821650000|2021-12-29 23:47:30|544.83|542.83|544.96|542.96|544.96|542.96|544.83|542.83|0
1640821660000|2021-12-29 23:47:40|544.83|542.83|545.2|543.2|545.2|543.2|544.83|542.83|0
1640821690000|2021-12-29 23:48:10|545.44|543.44|545.2|543.2|545.44|543.44|545.2|543.2|0
1640821700000|2021-12-29 23:48:20|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640821710000|2021-12-29 23:48:30|545.44|543.44|544.71|542.71|545.44|543.44|544.71|542.71|0
1640821730000|2021-12-29 23:48:50|544.47|542.47|544.47|542.47|544.47|542.47|544.47|542.47|0
1640821740000|2021-12-29 23:49:00|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821750000|2021-12-29 23:49:10|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640821760000|2021-12-29 23:49:20|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640821790000|2021-12-29 23:49:50|544.34|542.34|544.23|542.23|544.34|542.34|544.23|542.23|0
1640821800000|2021-12-29 23:50:00|543.99|541.99|544.1|542.1|544.1|542.1|543.99|541.99|0
1640821810000|2021-12-29 23:50:10|543.99|541.99|543.99|541.99|544.1|542.1|543.99|541.99|0
1640821830000|2021-12-29 23:50:30|543.86|541.86|543.74|541.74|543.86|541.86|543.74|541.74|0
1640821840000|2021-12-29 23:50:40|543.86|541.86|543.86|541.86|543.86|541.86|543.86|541.86|0
1640821850000|2021-12-29 23:50:50|543.99|541.99|544.23|542.23|544.23|542.23|543.99|541.99|0
1640821860000|2021-12-29 23:51:00|544.1|542.1|543.99|541.99|544.1|542.1|543.99|541.99|0
1640821870000|2021-12-29 23:51:10|544.1|542.1|544.1|542.1|544.1|542.1|543.99|541.99|0
1640821880000|2021-12-29 23:51:20|543.99|541.99|543.99|541.99|543.99|541.99|543.86|541.86|0
1640821890000|2021-12-29 23:51:30|543.74|541.74|543.5|541.5|543.74|541.74|543.5|541.5|0
1640821910000|2021-12-29 23:51:50|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640821920000|2021-12-29 23:52:00|543.01|541.01|543.26|541.26|543.26|541.26|543.01|541.01|0
1640821930000|2021-12-29 23:52:10|543.74|541.74|543.5|541.5|543.74|541.74|543.5|541.5|0
1640821940000|2021-12-29 23:52:20|543.62|541.62|543.62|541.62|543.74|541.74|543.5|541.5|0
1640821950000|2021-12-29 23:52:30|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640821960000|2021-12-29 23:52:40|543.98|541.98|544.1|542.1|544.23|542.23|543.98|541.98|0
1640821970000|2021-12-29 23:52:50|544.23|542.23|543.98|541.98|544.23|542.23|543.98|541.98|0
1640821980000|2021-12-29 23:53:00|544.23|542.23|544.23|542.23|544.23|542.23|544.1|542.1|0
1640821990000|2021-12-29 23:53:10|543.98|541.98|544.23|542.23|544.23|542.23|543.98|541.98|0
1640822000000|2021-12-29 23:53:20|543.98|541.98|543.98|541.98|543.98|541.98|543.98|541.98|0
1640822010000|2021-12-29 23:53:30|543.74|541.74|543.86|541.86|543.86|541.86|543.74|541.74|0
1640822020000|2021-12-29 23:53:40|543.74|541.74|543.5|541.5|543.74|541.74|543.5|541.5|0
1640822040000|2021-12-29 23:54:00|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640822060000|2021-12-29 23:54:20|543.5|541.5|543.5|541.5|543.5|541.5|543.5|541.5|0
1640822080000|2021-12-29 23:54:40|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1640822120000|2021-12-29 23:55:20|543.5|541.5|543.5|541.5|543.5|541.5|543.5|541.5|0
1640822140000|2021-12-29 23:55:40|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640822150000|2021-12-29 23:55:50|543.86|541.86|543.98|541.98|543.98|541.98|543.86|541.86|0
1640822160000|2021-12-29 23:56:00|543.74|541.74|543.86|541.86|543.86|541.86|543.74|541.74|0
1640822170000|2021-12-29 23:56:10|543.74|541.74|543.98|541.98|543.98|541.98|543.74|541.74|0
1640822200000|2021-12-29 23:56:40|544.47|542.47|544.47|542.47|544.47|542.47|544.47|542.47|0
1640822220000|2021-12-29 23:57:00|544.34|542.34|544.47|542.47|544.47|542.47|544.34|542.34|0
1640822230000|2021-12-29 23:57:10|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640822240000|2021-12-29 23:57:20|544.47|542.47|544.34|542.34|544.47|542.47|544.34|542.34|0
1640822250000|2021-12-29 23:57:30|544.23|542.23|544.34|542.34|544.47|542.47|544.23|542.23|0
1640822260000|2021-12-29 23:57:40|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640822270000|2021-12-29 23:57:50|544.47|542.47|544.47|542.47|544.71|542.71|544.47|542.47|0
1640822290000|2021-12-29 23:58:10|544.23|542.23|544.47|542.47|544.47|542.47|544.23|542.23|0
1640822310000|2021-12-29 23:58:30|544.23|542.23|544.1|542.1|544.23|542.23|544.1|542.1|0
1640822320000|2021-12-29 23:58:40|543.98|541.98|543.98|541.98|543.98|541.98|543.98|541.98|0
1640822330000|2021-12-29 23:58:50|543.86|541.86|543.74|541.74|543.86|541.86|543.74|541.74|0
1640822340000|2021-12-29 23:59:00|543.5|541.5|543.37|541.37|543.5|541.5|543.37|541.37|0
1640822350000|2021-12-29 23:59:10|543.5|541.5|543.37|541.37|543.5|541.5|543.37|541.37|0
1640822360000|2021-12-29 23:59:20|543.25|541.25|543.5|541.5|543.5|541.5|543.25|541.25|0
1640822370000|2021-12-29 23:59:30|543.25|541.25|543.37|541.37|543.37|541.37|543.25|541.25|0
1640822380000|2021-12-29 23:59:40|543.5|541.5|543.5|541.5|543.5|541.5|543.5|541.5|0
1640822400000|2021-12-30 00:00:00|543.25|541.25|543.13|541.13|543.25|541.25|542.77|540.77|0
1640822410000|2021-12-30 00:00:10|543.01|541.01|542.53|540.53|543.01|541.01|542.53|540.53|0
1640822420000|2021-12-30 00:00:20|542.77|540.77|542.77|540.77|542.89|540.89|542.77|540.77|0
1640822430000|2021-12-30 00:00:30|543.01|541.01|542.77|540.77|543.01|541.01|542.77|540.77|0
1640822440000|2021-12-30 00:00:40|543.01|541.01|543.25|541.25|543.25|541.25|543.01|541.01|0
1640822450000|2021-12-30 00:00:50|543.5|541.5|543.25|541.25|543.5|541.5|543.25|541.25|0
1640822460000|2021-12-30 00:01:00|542.53|540.53|542.53|540.53|542.77|540.77|542.53|540.53|0
1640822470000|2021-12-30 00:01:10|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822480000|2021-12-30 00:01:20|542.28|540.28|542.77|540.77|542.77|540.77|542.28|540.28|0
1640822490000|2021-12-30 00:01:30|543.01|541.01|542.77|540.77|543.01|541.01|542.77|540.77|0
1640822500000|2021-12-30 00:01:40|543.01|541.01|542.28|540.28|543.01|541.01|542.28|540.28|0
1640822510000|2021-12-30 00:01:50|542.53|540.53|542.53|540.53|542.53|540.53|542.4|540.4|0
1640822520000|2021-12-30 00:02:00|542.77|540.77|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822530000|2021-12-30 00:02:10|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822540000|2021-12-30 00:02:20|543.01|541.01|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822550000|2021-12-30 00:02:30|543.25|541.25|543.5|541.5|543.5|541.5|543.25|541.25|0
1640822560000|2021-12-30 00:02:40|543.25|541.25|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822570000|2021-12-30 00:02:50|543.37|541.37|543.25|541.25|543.5|541.5|543.25|541.25|0
1640822580000|2021-12-30 00:03:00|543.5|541.5|543.61|541.61|543.74|541.74|543.5|541.5|0
1640822590000|2021-12-30 00:03:10|543.5|541.5|543.13|541.13|543.5|541.5|543.13|541.13|0
1640822600000|2021-12-30 00:03:20|543.01|541.01|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822610000|2021-12-30 00:03:30|542.88|540.88|543.01|541.01|543.01|541.01|542.77|540.77|0
1640822620000|2021-12-30 00:03:40|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822630000|2021-12-30 00:03:50|542.53|540.53|542.53|540.53|542.53|540.53|542.53|540.53|0
1640822640000|2021-12-30 00:04:00|542.64|540.64|542.53|540.53|542.64|540.64|542.53|540.53|0
1640822650000|2021-12-30 00:04:10|542.28|540.28|542.53|540.53|542.53|540.53|542.28|540.28|0
1640822660000|2021-12-30 00:04:20|542.77|540.77|542.53|540.53|542.77|540.77|542.53|540.53|0
1640822680000|2021-12-30 00:04:40|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822690000|2021-12-30 00:04:50|542.53|540.53|542.64|540.64|542.64|540.64|542.53|540.53|0
1640822700000|2021-12-30 00:05:00|542.53|540.53|542.28|540.28|542.53|540.53|542.28|540.28|0
1640822710000|2021-12-30 00:05:10|542.16|540.16|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822720000|2021-12-30 00:05:20|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822730000|2021-12-30 00:05:30|542.28|540.28|542.16|540.16|542.28|540.28|542.16|540.16|0
1640822740000|2021-12-30 00:05:40|542.04|540.04|542.04|540.04|542.04|540.04|542.04|540.04|0
1640822760000|2021-12-30 00:06:00|541.91|539.91|542.04|540.04|542.04|540.04|541.91|539.91|0
1640822770000|2021-12-30 00:06:10|542.28|540.28|542.53|540.53|542.53|540.53|542.28|540.28|0
1640822780000|2021-12-30 00:06:20|542.77|540.77|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822790000|2021-12-30 00:06:30|542.64|540.64|542.77|540.77|542.77|540.77|542.52|540.52|0
1640822810000|2021-12-30 00:06:50|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640822820000|2021-12-30 00:07:00|542.28|540.28|542.52|540.52|542.52|540.52|542.28|540.28|0
1640822830000|2021-12-30 00:07:10|542.4|540.4|542.4|540.4|542.4|540.4|542.4|540.4|0
1640822840000|2021-12-30 00:07:20|542.52|540.52|542.4|540.4|542.52|540.52|542.28|540.28|0
1640822850000|2021-12-30 00:07:30|542.28|540.28|542.52|540.52|542.52|540.52|542.28|540.28|0
1640822860000|2021-12-30 00:07:40|542.4|540.4|542.28|540.28|542.52|540.52|542.28|540.28|0
1640822880000|2021-12-30 00:08:00|542.16|540.16|542.52|540.52|542.52|540.52|542.04|540.04|0
1640822890000|2021-12-30 00:08:10|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822900000|2021-12-30 00:08:20|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640822910000|2021-12-30 00:08:30|542.64|540.64|542.52|540.52|542.64|540.64|542.52|540.52|0
1640822930000|2021-12-30 00:08:50|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822940000|2021-12-30 00:09:00|542.64|540.64|542.77|540.77|542.77|540.77|542.52|540.52|0
1640822960000|2021-12-30 00:09:20|542.64|540.64|542.52|540.52|542.77|540.77|542.52|540.52|0
1640822970000|2021-12-30 00:09:30|542.64|540.64|542.64|540.64|542.64|540.64|542.64|540.64|0
1640822980000|2021-12-30 00:09:40|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822990000|2021-12-30 00:09:50|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640823000000|2021-12-30 00:10:00|542.77|540.77|542.52|540.52|542.77|540.77|542.52|540.52|0
1640823010000|2021-12-30 00:10:10|542.64|540.64|542.52|540.52|542.64|540.64|542.52|540.52|0
1640823030000|2021-12-30 00:10:30|542.28|540.28|542.28|540.28|542.28|540.28|542.28|540.28|0
1640823050000|2021-12-30 00:10:50|542.04|540.04|542.04|540.04|542.04|540.04|542.04|540.04|0
1640823060000|2021-12-30 00:11:00|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640823070000|2021-12-30 00:11:10|542.15|540.15|542.04|540.04|542.15|540.15|542.04|540.04|0
1640823080000|2021-12-30 00:11:20|541.8|539.8|541.8|539.8|541.8|539.8|541.8|539.8|0
1640823100000|2021-12-30 00:11:40|541.55|539.55|541.8|539.8|541.8|539.8|541.55|539.55|0
1640823110000|2021-12-30 00:11:50|541.67|539.67|541.67|539.67|541.8|539.8|541.55|539.55|0
1640823120000|2021-12-30 00:12:00|541.8|539.8|541.8|539.8|541.8|539.8|541.8|539.8|0
1640823130000|2021-12-30 00:12:10|542.04|540.04|542.04|540.04|542.04|540.04|541.8|539.8|0
1640823150000|2021-12-30 00:12:30|541.8|539.8|542.04|540.04|542.04|540.04|541.8|539.8|0
1640823160000|2021-12-30 00:12:40|541.8|539.8|541.55|539.55|541.8|539.8|541.31|539.31|0
1640823180000|2021-12-30 00:13:00|541.31|539.31|541.55|539.55|541.55|539.55|541.31|539.31|0
1640823190000|2021-12-30 00:13:10|541.43|539.43|541.43|539.43|541.43|539.43|541.31|539.31|0
1640823200000|2021-12-30 00:13:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640823210000|2021-12-30 00:13:30|540.83|538.83|540.83|538.83|540.83|538.83|540.58|538.58|0
1640823220000|2021-12-30 00:13:40|540.7|538.7|540.58|538.58|540.83|538.83|540.58|538.58|0
1640823240000|2021-12-30 00:14:00|540.34|538.34|540.1|538.1|540.34|538.34|540.1|538.1|0
1640823260000|2021-12-30 00:14:20|540.34|538.34|540.34|538.34|540.34|538.34|540.1|538.1|0
1640823270000|2021-12-30 00:14:30|540.58|538.58|540.46|538.46|540.58|538.58|540.34|538.34|0
1640823280000|2021-12-30 00:14:40|540.34|538.34|540.58|538.58|540.58|538.58|540.34|538.34|0
1640823290000|2021-12-30 00:14:50|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823300000|2021-12-30 00:15:00|540.58|538.58|540.21|538.21|540.58|538.58|539.86|537.86|0
1640823310000|2021-12-30 00:15:10|540.34|538.34|540.82|538.82|540.82|538.82|540.34|538.34|0
1640823320000|2021-12-30 00:15:20|540.58|538.58|540.34|538.34|540.58|538.58|540.34|538.34|0
1640823330000|2021-12-30 00:15:30|540.21|538.21|540.34|538.34|540.46|538.46|540.21|538.21|0
1640823340000|2021-12-30 00:15:40|540.1|538.1|539.85|537.85|540.1|538.1|539.85|537.85|0
1640823350000|2021-12-30 00:15:50|539.61|537.61|539.37|537.37|539.61|537.61|539.37|537.37|0
1640823360000|2021-12-30 00:16:00|539.13|537.13|539.13|537.13|539.13|537.13|539.13|537.13|0
1640823370000|2021-12-30 00:16:10|538.89|536.89|539.37|537.37|539.37|537.37|538.89|536.89|0
1640823380000|2021-12-30 00:16:20|539.61|537.61|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823390000|2021-12-30 00:16:30|539.85|537.85|539.73|537.73|539.85|537.85|539.73|537.73|0
1640823400000|2021-12-30 00:16:40|539.61|537.61|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823410000|2021-12-30 00:16:50|539.73|537.73|539.61|537.61|539.73|537.73|539.61|537.61|0
1640823420000|2021-12-30 00:17:00|539.49|537.49|539.13|537.13|539.49|537.49|539.13|537.13|0
1640823430000|2021-12-30 00:17:10|539.37|537.37|539.37|537.37|539.37|537.37|539.37|537.37|0
1640823440000|2021-12-30 00:17:20|539.61|537.61|539.61|537.61|539.61|537.61|539.61|537.61|0
1640823450000|2021-12-30 00:17:30|539.85|537.85|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823460000|2021-12-30 00:17:40|539.73|537.73|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823470000|2021-12-30 00:17:50|539.49|537.49|539.37|537.37|539.49|537.49|539.37|537.37|0
1640823480000|2021-12-30 00:18:00|539.49|537.49|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823490000|2021-12-30 00:18:10|539.73|537.73|539.37|537.37|539.73|537.73|539.37|537.37|0
1640823500000|2021-12-30 00:18:20|539.24|537.24|539.37|537.37|539.37|537.37|539.24|537.24|0
1640823510000|2021-12-30 00:18:30|539.49|537.49|539.49|537.49|539.49|537.49|539.49|537.49|0
1640823520000|2021-12-30 00:18:40|539.61|537.61|539.73|537.73|539.73|537.73|539.61|537.61|0
1640823530000|2021-12-30 00:18:50|539.61|537.61|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823550000|2021-12-30 00:19:10|539.73|537.73|539.73|537.73|539.73|537.73|539.73|537.73|0
1640823560000|2021-12-30 00:19:20|539.85|537.85|539.85|537.85|539.85|537.85|539.73|537.73|0
1640823570000|2021-12-30 00:19:30|540.1|538.1|540.34|538.34|540.34|538.34|540.1|538.1|0
1640823590000|2021-12-30 00:19:50|540.45|538.45|540.58|538.58|540.58|538.58|540.34|538.34|0
1640823600000|2021-12-30 00:20:00|540.7|538.7|540.58|538.58|540.7|538.7|540.58|538.58|0
1640823610000|2021-12-30 00:20:10|540.34|538.34|540.34|538.34|540.34|538.34|540.34|538.34|0
1640823620000|2021-12-30 00:20:20|540.58|538.58|540.45|538.45|540.58|538.58|540.45|538.45|0
1640823630000|2021-12-30 00:20:30|540.58|538.58|540.58|538.58|540.58|538.58|540.58|538.58|0
1640823640000|2021-12-30 00:20:40|540.82|538.82|540.7|538.7|540.82|538.82|540.58|538.58|0
1640823650000|2021-12-30 00:20:50|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823660000|2021-12-30 00:21:00|540.7|538.7|540.7|538.7|540.7|538.7|540.58|538.58|0
1640823670000|2021-12-30 00:21:10|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823680000|2021-12-30 00:21:20|541.07|539.07|541.07|539.07|541.07|539.07|541.07|539.07|0
1640823690000|2021-12-30 00:21:30|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823700000|2021-12-30 00:21:40|541.07|539.07|541.07|539.07|541.07|539.07|541.07|539.07|0
1640823710000|2021-12-30 00:21:50|540.82|538.82|541.31|539.31|541.31|539.31|540.82|538.82|0
1640823720000|2021-12-30 00:22:00|541.06|539.06|541.06|539.06|541.31|539.31|541.06|539.06|0
1640823730000|2021-12-30 00:22:10|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823750000|2021-12-30 00:22:30|541.06|539.06|541.06|539.06|541.18|539.18|541.06|539.06|0
1640823760000|2021-12-30 00:22:40|540.94|538.94|540.82|538.82|541.06|539.06|540.82|538.82|0
1640823770000|2021-12-30 00:22:50|540.94|538.94|540.94|538.94|540.94|538.94|540.82|538.82|0
1640823780000|2021-12-30 00:23:00|541.06|539.06|540.82|538.82|541.06|539.06|540.82|538.82|0
1640823790000|2021-12-30 00:23:10|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640823800000|2021-12-30 00:23:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640823810000|2021-12-30 00:23:30|541.18|539.18|541.31|539.31|541.31|539.31|541.06|539.06|0
1640823820000|2021-12-30 00:23:40|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640823830000|2021-12-30 00:23:50|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640823840000|2021-12-30 00:24:00|541.31|539.31|541.18|539.18|541.31|539.31|541.18|539.18|0
1640823850000|2021-12-30 00:24:10|541.31|539.31|541.55|539.55|541.55|539.55|541.31|539.31|0
1640823880000|2021-12-30 00:24:40|541.79|539.79|541.67|539.67|541.79|539.79|541.67|539.67|0
1640823890000|2021-12-30 00:24:50|541.55|539.55|541.55|539.55|541.55|539.55|541.42|539.42|0
1640823930000|2021-12-30 00:25:30|541.31|539.31|540.82|538.82|541.31|539.31|540.82|538.82|0
1640823940000|2021-12-30 00:25:40|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640823950000|2021-12-30 00:25:50|541.06|539.06|541.06|539.06|541.06|539.06|540.94|538.94|0
1640823970000|2021-12-30 00:26:10|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640823980000|2021-12-30 00:26:20|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640824000000|2021-12-30 00:26:40|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640824010000|2021-12-30 00:26:50|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824020000|2021-12-30 00:27:00|541.06|539.06|541.31|539.31|541.31|539.31|541.06|539.06|0
1640824030000|2021-12-30 00:27:10|541.55|539.55|541.18|539.18|541.55|539.55|541.18|539.18|0
1640824040000|2021-12-30 00:27:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824050000|2021-12-30 00:27:30|541.55|539.55|541.31|539.31|541.55|539.55|541.31|539.31|0
1640824060000|2021-12-30 00:27:40|541.42|539.42|541.42|539.42|541.42|539.42|541.31|539.31|0
1640824070000|2021-12-30 00:27:50|541.31|539.31|541.06|539.06|541.31|539.31|541.06|539.06|0
1640824080000|2021-12-30 00:28:00|541.18|539.18|541.55|539.55|541.55|539.55|541.18|539.18|0
1640824100000|2021-12-30 00:28:20|541.79|539.79|542.03|540.03|542.03|540.03|541.79|539.79|0
1640824110000|2021-12-30 00:28:30|541.91|539.91|541.91|539.91|542.03|540.03|541.79|539.79|0
1640824120000|2021-12-30 00:28:40|541.79|539.79|541.79|539.79|541.79|539.79|541.79|539.79|0
1640824130000|2021-12-30 00:28:50|541.91|539.91|541.79|539.79|541.91|539.91|541.79|539.79|0
1640824140000|2021-12-30 00:29:00|541.66|539.66|541.55|539.55|541.66|539.66|541.55|539.55|0
1640824150000|2021-12-30 00:29:10|541.42|539.42|541.42|539.42|541.55|539.55|541.31|539.31|0
1640824160000|2021-12-30 00:29:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824170000|2021-12-30 00:29:30|541.42|539.42|541.55|539.55|541.55|539.55|541.31|539.31|0
1640824180000|2021-12-30 00:29:40|541.42|539.42|541.42|539.42|541.55|539.55|541.42|539.42|0
1640824190000|2021-12-30 00:29:50|541.3|539.3|541.3|539.3|541.3|539.3|541.3|539.3|0
1640824200000|2021-12-30 00:30:00|541.06|539.06|540.82|538.82|541.06|539.06|540.82|538.82|0
1640824220000|2021-12-30 00:30:20|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640824230000|2021-12-30 00:30:30|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640824240000|2021-12-30 00:30:40|540.94|538.94|540.94|538.94|540.94|538.94|540.82|538.82|0
1640824250000|2021-12-30 00:30:50|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640824260000|2021-12-30 00:31:00|540.94|538.94|541.06|539.06|541.06|539.06|540.94|538.94|0
1640824280000|2021-12-30 00:31:20|541.3|539.3|541.55|539.55|541.55|539.55|541.3|539.3|0
1640824290000|2021-12-30 00:31:30|541.79|539.79|542.03|540.03|542.03|540.03|541.79|539.79|0
1640824300000|2021-12-30 00:31:40|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824320000|2021-12-30 00:32:00|541.79|539.79|541.79|539.79|541.79|539.79|541.79|539.79|0
1640824330000|2021-12-30 00:32:10|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824340000|2021-12-30 00:32:20|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824350000|2021-12-30 00:32:30|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824360000|2021-12-30 00:32:40|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824370000|2021-12-30 00:32:50|542.76|540.76|542.52|540.52|542.76|540.76|542.52|540.52|0
1640824390000|2021-12-30 00:33:10|542.39|540.39|542.52|540.52|542.52|540.52|542.39|540.39|0
1640824400000|2021-12-30 00:33:20|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824410000|2021-12-30 00:33:30|542.27|540.27|542.27|540.27|542.52|540.52|542.27|540.27|0
1640824420000|2021-12-30 00:33:40|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824430000|2021-12-30 00:33:50|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824440000|2021-12-30 00:34:00|542.27|540.27|542.27|540.27|542.27|540.27|542.15|540.15|0
1640824450000|2021-12-30 00:34:10|542.15|540.15|542.27|540.27|542.27|540.27|542.03|540.03|0
1640824460000|2021-12-30 00:34:20|542.03|540.03|542.15|540.15|542.15|540.15|542.03|540.03|0
1640824470000|2021-12-30 00:34:30|542.27|540.27|542.52|540.52|542.52|540.52|542.27|540.27|0
1640824480000|2021-12-30 00:34:40|542.39|540.39|542.27|540.27|542.39|540.39|542.27|540.27|0
1640824490000|2021-12-30 00:34:50|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824500000|2021-12-30 00:35:00|542.52|540.52|542.27|540.27|542.52|540.52|542.15|540.15|0
1640824520000|2021-12-30 00:35:20|542.52|540.52|542.39|540.39|542.52|540.52|542.39|540.39|0
1640824530000|2021-12-30 00:35:30|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824540000|2021-12-30 00:35:40|542.15|540.15|542.15|540.15|542.15|540.15|542.15|540.15|0
1640824550000|2021-12-30 00:35:50|542.27|540.27|542.52|540.52|542.52|540.52|542.27|540.27|0
1640824570000|2021-12-30 00:36:10|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824580000|2021-12-30 00:36:20|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824590000|2021-12-30 00:36:30|542.52|540.52|542.27|540.27|542.52|540.52|542.27|540.27|0
1640824600000|2021-12-30 00:36:40|542.52|540.52|542.39|540.39|542.52|540.52|542.27|540.27|0
1640824610000|2021-12-30 00:36:50|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824620000|2021-12-30 00:37:00|542.15|540.15|542.39|540.39|542.39|540.39|542.15|540.15|0
1640824630000|2021-12-30 00:37:10|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824650000|2021-12-30 00:37:30|542.51|540.51|542.27|540.27|542.51|540.51|542.27|540.27|0
1640824670000|2021-12-30 00:37:50|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640824680000|2021-12-30 00:38:00|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824720000|2021-12-30 00:38:40|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640824730000|2021-12-30 00:38:50|542.76|540.76|543|541|543|541|542.76|540.76|0
1640824750000|2021-12-30 00:39:10|543.24|541.24|543|541|543.24|541.24|543|541|0
1640824760000|2021-12-30 00:39:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640824800000|2021-12-30 00:40:00|543|541|543|541|543|541|543|541|0
1640824810000|2021-12-30 00:40:10|543.12|541.12|543|541|543.24|541.24|543|541|0
1640824820000|2021-12-30 00:40:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640824840000|2021-12-30 00:40:40|543|541|543|541|543|541|543|541|0
1640824850000|2021-12-30 00:40:50|543.24|541.24|543|541|543.24|541.24|543|541|0
1640824870000|2021-12-30 00:41:10|543.24|541.24|543.12|541.12|543.24|541.24|543.12|541.12|0
1640824880000|2021-12-30 00:41:20|543|541|543|541|543|541|543|541|0
1640824890000|2021-12-30 00:41:30|542.76|540.76|542.76|540.76|543|541|542.76|540.76|0
1640824910000|2021-12-30 00:41:50|543|541|542.87|540.87|543|541|542.87|540.87|0
1640824920000|2021-12-30 00:42:00|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824930000|2021-12-30 00:42:10|542.87|540.87|542.87|540.87|542.87|540.87|542.76|540.76|0
1640824940000|2021-12-30 00:42:20|543|541|543|541|543|541|543|541|0
1640824950000|2021-12-30 00:42:30|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824960000|2021-12-30 00:42:40|542.87|540.87|542.76|540.76|542.87|540.87|542.76|540.76|0
1640824970000|2021-12-30 00:42:50|543|541|542.76|540.76|543|541|542.76|540.76|0
1640824980000|2021-12-30 00:43:00|543|541|542.76|540.76|543|541|542.76|540.76|0
1640825040000|2021-12-30 00:44:00|542.63|540.63|542.76|540.76|542.76|540.76|542.63|540.63|0
1640825050000|2021-12-30 00:44:10|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640825070000|2021-12-30 00:44:30|542.63|540.63|542.76|540.76|542.76|540.76|542.63|540.63|0
1640825090000|2021-12-30 00:44:50|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640825100000|2021-12-30 00:45:00|542.76|540.76|542.51|540.51|542.76|540.76|542.51|540.51|0
1640825110000|2021-12-30 00:45:10|542.27|540.27|542.27|540.27|542.51|540.51|542.27|540.27|0
1640825120000|2021-12-30 00:45:20|542.03|540.03|542.27|540.27|542.27|540.27|542.03|540.03|0
1640825130000|2021-12-30 00:45:30|542.51|540.51|542.27|540.27|542.51|540.51|542.27|540.27|0
1640825150000|2021-12-30 00:45:50|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640825160000|2021-12-30 00:46:00|542.63|540.63|543|541|543|541|542.63|540.63|0
1640825170000|2021-12-30 00:46:10|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825180000|2021-12-30 00:46:20|543|541|543|541|543|541|543|541|0
1640825200000|2021-12-30 00:46:40|543.11|541.11|543.11|541.11|543.24|541.24|543.11|541.11|0
1640825210000|2021-12-30 00:46:50|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825220000|2021-12-30 00:47:00|543|541|543|541|543|541|543|541|0
1640825230000|2021-12-30 00:47:10|543.11|541.11|543.24|541.24|543.24|541.24|543.11|541.11|0
1640825240000|2021-12-30 00:47:20|543.11|541.11|543|541|543.11|541.11|543|541|0
1640825260000|2021-12-30 00:47:40|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640825270000|2021-12-30 00:47:50|543|541|543|541|543|541|543|541|0
1640825290000|2021-12-30 00:48:10|543.24|541.24|543.24|541.24|543.24|541.24|543.11|541.11|0
1640825320000|2021-12-30 00:48:40|543|541|543|541|543|541|543|541|0
1640825330000|2021-12-30 00:48:50|543.11|541.11|543|541|543.11|541.11|543|541|0
1640825340000|2021-12-30 00:49:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825360000|2021-12-30 00:49:20|543.11|541.11|543.11|541.11|543.11|541.11|543.11|541.11|0
1640825370000|2021-12-30 00:49:30|543|541|543.24|541.24|543.24|541.24|543|541|0
1640825400000|2021-12-30 00:50:00|543|541|543.11|541.11|543.11|541.11|543|541|0
1640825410000|2021-12-30 00:50:10|543.24|541.24|543.11|541.11|543.24|541.24|543|541|0
1640825420000|2021-12-30 00:50:20|543.24|541.24|543|541|543.24|541.24|543|541|0
1640825440000|2021-12-30 00:50:40|542.87|540.87|542.87|540.87|542.87|540.87|542.87|540.87|0
1640825450000|2021-12-30 00:50:50|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640825470000|2021-12-30 00:51:10|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640825480000|2021-12-30 00:51:20|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640825490000|2021-12-30 00:51:30|542.87|540.87|542.75|540.75|542.87|540.87|542.75|540.75|0
1640825500000|2021-12-30 00:51:40|542.87|540.87|542.75|540.75|542.87|540.87|542.75|540.75|0
1640825510000|2021-12-30 00:51:50|542.87|540.87|543|541|543|541|542.87|540.87|0
1640825520000|2021-12-30 00:52:00|542.87|540.87|543|541|543|541|542.87|540.87|0
1640825540000|2021-12-30 00:52:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825550000|2021-12-30 00:52:30|543|541|543|541|543|541|543|541|0
1640825580000|2021-12-30 00:53:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825600000|2021-12-30 00:53:20|543|541|543|541|543|541|543|541|0
1640825620000|2021-12-30 00:53:40|542.99|540.99|542.87|540.87|542.99|540.99|542.75|540.75|0
1640825630000|2021-12-30 00:53:50|542.99|540.99|543.11|541.11|543.11|541.11|542.99|540.99|0
1640825640000|2021-12-30 00:54:00|543.24|541.24|542.99|540.99|543.24|541.24|542.99|540.99|0
1640825650000|2021-12-30 00:54:10|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825680000|2021-12-30 00:54:40|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825690000|2021-12-30 00:54:50|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640825700000|2021-12-30 00:55:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825710000|2021-12-30 00:55:10|543.35|541.35|543.35|541.35|543.35|541.35|543.35|541.35|0
1640825720000|2021-12-30 00:55:20|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640825740000|2021-12-30 00:55:40|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825750000|2021-12-30 00:55:50|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825780000|2021-12-30 00:56:20|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640825790000|2021-12-30 00:56:30|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640825810000|2021-12-30 00:56:50|543.11|541.11|543.11|541.11|543.11|541.11|542.99|540.99|0
1640825820000|2021-12-30 00:57:00|543.24|541.24|543.11|541.11|543.24|541.24|542.99|540.99|0
1640825830000|2021-12-30 00:57:10|543.24|541.24|543.24|541.24|543.35|541.35|543.24|541.24|0
1640825840000|2021-12-30 00:57:20|543.48|541.48|543.24|541.24|543.48|541.48|543.24|541.24|0
1640825850000|2021-12-30 00:57:30|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825860000|2021-12-30 00:57:40|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825870000|2021-12-30 00:57:50|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825880000|2021-12-30 00:58:00|543.72|541.72|543.72|541.72|543.72|541.72|543.72|541.72|0
1640825940000|2021-12-30 00:59:00|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825960000|2021-12-30 00:59:20|543.72|541.72|543.72|541.72|543.72|541.72|543.72|541.72|0
1640825980000|2021-12-30 00:59:40|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825990000|2021-12-30 00:59:50|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640826000000|2021-12-30 01:00:00|543.72|541.72|543.48|541.48|543.72|541.72|543.48|541.48|0
1640826010000|2021-12-30 01:00:10|543.72|541.72|543.72|541.72|543.72|541.72|543.59|541.59|0
1640826020000|2021-12-30 01:00:20|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640826030000|2021-12-30 01:00:30|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640826040000|2021-12-30 01:00:40|543.35|541.35|543.24|541.24|543.35|541.35|543.24|541.24|0
1640826050000|2021-12-30 01:00:50|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640826060000|2021-12-30 01:01:00|543.24|541.24|543.11|541.11|543.24|541.24|542.99|540.99|0
1640826070000|2021-12-30 01:01:10|543.24|541.24|543.24|541.24|543.24|541.24|542.99|540.99|0
1640826080000|2021-12-30 01:01:20|542.99|540.99|542.99|540.99|543.11|541.11|542.99|540.99|0
1640826120000|2021-12-30 01:02:00|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826140000|2021-12-30 01:02:20|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826150000|2021-12-30 01:02:30|542.38|540.38|542.51|540.51|542.51|540.51|542.38|540.38|0
1640826160000|2021-12-30 01:02:40|542.38|540.38|542.26|540.26|542.38|540.38|542.26|540.26|0
1640826170000|2021-12-30 01:02:50|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826180000|2021-12-30 01:03:00|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826190000|2021-12-30 01:03:10|542.62|540.62|542.51|540.51|542.62|540.62|542.51|540.51|0
1640826200000|2021-12-30 01:03:20|542.26|540.26|542.26|540.26|542.26|540.26|542.26|540.26|0
1640826240000|2021-12-30 01:04:00|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826250000|2021-12-30 01:04:10|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826260000|2021-12-30 01:04:20|542.62|540.62|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826270000|2021-12-30 01:04:30|542.62|540.62|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826280000|2021-12-30 01:04:40|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826300000|2021-12-30 01:05:00|542.26|540.26|542.51|540.51|542.51|540.51|542.26|540.26|0
1640826330000|2021-12-30 01:05:30|542.75|540.75|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826340000|2021-12-30 01:05:40|542.62|540.62|542.51|540.51|542.62|540.62|542.51|540.51|0
1640826350000|2021-12-30 01:05:50|542.75|540.75|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826360000|2021-12-30 01:06:00|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826390000|2021-12-30 01:06:30|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826440000|2021-12-30 01:07:20|543.23|541.23|542.99|540.99|543.23|541.23|542.99|540.99|0
1640826450000|2021-12-30 01:07:30|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640826480000|2021-12-30 01:08:00|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826490000|2021-12-30 01:08:10|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826520000|2021-12-30 01:08:40|542.38|540.38|542.38|540.38|542.38|540.38|542.38|540.38|0
1640826540000|2021-12-30 01:09:00|542.26|540.26|542.75|540.75|542.75|540.75|542.26|540.26|0
1640826550000|2021-12-30 01:09:10|542.99|540.99|542.99|540.99|542.99|540.99|542.99|540.99|0
1640826560000|2021-12-30 01:09:20|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826570000|2021-12-30 01:09:30|542.99|540.99|542.99|540.99|542.99|540.99|542.99|540.99|0
1640826580000|2021-12-30 01:09:40|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826590000|2021-12-30 01:09:50|542.99|540.99|542.86|540.86|542.99|540.99|542.75|540.75|0
1640826600000|2021-12-30 01:10:00|542.75|540.75|542.86|540.86|542.99|540.99|542.75|540.75|0
1640826610000|2021-12-30 01:10:10|542.99|540.99|542.86|540.86|542.99|540.99|542.86|540.86|0
1640826620000|2021-12-30 01:10:20|542.99|540.99|542.75|540.75|542.99|540.99|542.75|540.75|0
1640826630000|2021-12-30 01:10:30|542.86|540.86|542.99|540.99|542.99|540.99|542.75|540.75|0
1640826640000|2021-12-30 01:10:40|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826660000|2021-12-30 01:11:00|542.75|540.75|542.75|540.75|542.86|540.86|542.75|540.75|0
1640826670000|2021-12-30 01:11:10|542.86|540.86|542.75|540.75|542.86|540.86|542.75|540.75|0
1640826680000|2021-12-30 01:11:20|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826700000|2021-12-30 01:11:40|543.23|541.23|543.23|541.23|543.23|541.23|543.23|541.23|0
1640826710000|2021-12-30 01:11:50|543.47|541.47|543.72|541.72|543.72|541.72|543.47|541.47|0
1640826760000|2021-12-30 01:12:40|544.2|542.2|544.2|542.2|544.2|542.2|544.2|542.2|0
1640826770000|2021-12-30 01:12:50|544.44|542.44|544.93|542.93|544.93|542.93|544.44|542.44|0
1640826780000|2021-12-30 01:13:00|544.69|542.69|544.56|542.56|544.69|542.69|544.44|542.44|0
1640826790000|2021-12-30 01:13:10|544.69|542.69|544.69|542.69|544.93|542.93|544.69|542.69|0
1640826810000|2021-12-30 01:13:30|544.8|542.8|544.69|542.69|544.8|542.8|544.69|542.69|0
1640826840000|2021-12-30 01:14:00|544.8|542.8|544.93|542.93|544.93|542.93|544.8|542.8|0
1640826850000|2021-12-30 01:14:10|544.69|542.69|544.69|542.69|544.69|542.69|544.69|542.69|0
1640826880000|2021-12-30 01:14:40|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1640826890000|2021-12-30 01:14:50|544.69|542.69|544.69|542.69|544.69|542.69|544.69|542.69|0
1640826900000|2021-12-30 01:15:00|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1640826910000|2021-12-30 01:15:10|544.93|542.93|544.69|542.69|544.93|542.93|544.69|542.69|0
1640826920000|2021-12-30 01:15:20|544.93|542.93|545.17|543.17|545.17|543.17|544.93|542.93|0
1640826930000|2021-12-30 01:15:30|545.41|543.41|545.9|543.9|545.9|543.9|545.41|543.41|0
1640826940000|2021-12-30 01:15:40|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640826950000|2021-12-30 01:15:50|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640826960000|2021-12-30 01:16:00|545.66|543.66|545.41|543.41|545.66|543.66|545.41|543.41|0
1640826970000|2021-12-30 01:16:10|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640826980000|2021-12-30 01:16:20|545.41|543.41|545.66|543.66|545.66|543.66|545.41|543.41|0
1640826990000|2021-12-30 01:16:30|545.41|543.41|545.66|543.66|545.66|543.66|545.41|543.41|0
1640827000000|2021-12-30 01:16:40|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827010000|2021-12-30 01:16:50|545.53|543.53|545.66|543.66|545.66|543.66|545.53|543.53|0
1640827020000|2021-12-30 01:17:00|545.41|543.41|545.05|543.05|545.66|543.66|545.05|543.05|0
1640827030000|2021-12-30 01:17:10|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827040000|2021-12-30 01:17:20|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827050000|2021-12-30 01:17:30|545.53|543.53|545.66|543.66|545.66|543.66|545.53|543.53|0
1640827070000|2021-12-30 01:17:50|545.9|543.9|545.9|543.9|545.9|543.9|545.77|543.77|0
1640827080000|2021-12-30 01:18:00|545.66|543.66|545.9|543.9|545.9|543.9|545.66|543.66|0
1640827100000|2021-12-30 01:18:20|545.77|543.77|545.66|543.66|545.77|543.77|545.66|543.66|0
1640827110000|2021-12-30 01:18:30|545.77|543.77|545.77|543.77|545.77|543.77|545.66|543.66|0
1640827120000|2021-12-30 01:18:40|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640827130000|2021-12-30 01:18:50|545.9|543.9|545.9|543.9|545.9|543.9|545.9|543.9|0
1640827140000|2021-12-30 01:19:00|545.66|543.66|545.9|543.9|545.9|543.9|545.66|543.66|0
1640827170000|2021-12-30 01:19:30|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640827180000|2021-12-30 01:19:40|545.9|543.9|546.14|544.14|546.14|544.14|545.9|543.9|0
1640827200000|2021-12-30 01:20:00|545.9|543.9|545.66|543.66|545.9|543.9|545.66|543.66|0
1640827210000|2021-12-30 01:20:10|545.77|543.77|545.66|543.66|545.77|543.77|545.66|543.66|0
1640827230000|2021-12-30 01:20:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827240000|2021-12-30 01:20:40|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827250000|2021-12-30 01:20:50|545.41|543.41|545.29|543.29|545.41|543.41|545.17|543.17|0
1640827260000|2021-12-30 01:21:00|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827270000|2021-12-30 01:21:10|545.29|543.29|545.41|543.41|545.41|543.41|545.29|543.29|0
1640827280000|2021-12-30 01:21:20|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827290000|2021-12-30 01:21:30|544.93|542.93|544.93|542.93|544.93|542.93|544.93|542.93|0
1640827300000|2021-12-30 01:21:40|545.04|543.04|544.93|542.93|545.17|543.17|544.93|542.93|0
1640827310000|2021-12-30 01:21:50|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827320000|2021-12-30 01:22:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827340000|2021-12-30 01:22:20|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827360000|2021-12-30 01:22:40|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827370000|2021-12-30 01:22:50|545.04|543.04|544.93|542.93|545.04|543.04|544.93|542.93|0
1640827380000|2021-12-30 01:23:00|544.68|542.68|544.44|542.44|544.68|542.68|544.44|542.44|0
1640827400000|2021-12-30 01:23:20|544.68|542.68|544.2|542.2|544.68|542.68|544.2|542.2|0
1640827440000|2021-12-30 01:24:00|544.07|542.07|544.2|542.2|544.2|542.2|544.07|542.07|0
1640827450000|2021-12-30 01:24:10|543.71|541.71|544.2|542.2|544.2|542.2|543.71|541.71|0
1640827480000|2021-12-30 01:24:40|544.44|542.44|544.68|542.68|544.68|542.68|544.44|542.44|0
1640827490000|2021-12-30 01:24:50|544.8|542.8|544.93|542.93|544.93|542.93|544.8|542.8|0
1640827500000|2021-12-30 01:25:00|545.17|543.17|545.41|543.41|545.65|543.65|545.17|543.17|0
1640827530000|2021-12-30 01:25:30|545.17|543.17|545.17|543.17|545.29|543.29|545.17|543.17|0
1640827540000|2021-12-30 01:25:40|544.93|542.93|544.93|542.93|544.93|542.93|544.93|542.93|0
1640827560000|2021-12-30 01:26:00|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827570000|2021-12-30 01:26:10|545.04|543.04|545.17|543.17|545.17|543.17|544.93|542.93|0
1640827590000|2021-12-30 01:26:30|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640827610000|2021-12-30 01:26:50|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640827630000|2021-12-30 01:27:10|545.53|543.53|545.65|543.65|545.65|543.65|545.53|543.53|0
1640827650000|2021-12-30 01:27:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827660000|2021-12-30 01:27:40|545.53|543.53|545.53|543.53|545.65|543.65|545.53|543.53|0
1640827670000|2021-12-30 01:27:50|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827680000|2021-12-30 01:28:00|545.53|543.53|545.53|543.53|545.53|543.53|545.53|543.53|0
1640827690000|2021-12-30 01:28:10|545.41|543.41|545.28|543.28|545.41|543.41|545.28|543.28|0
1640827700000|2021-12-30 01:28:20|545.41|543.41|545.41|543.41|545.41|543.41|545.17|543.17|0
1640827710000|2021-12-30 01:28:30|545.28|543.28|545.28|543.28|545.41|543.41|545.28|543.28|0
1640827720000|2021-12-30 01:28:40|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827730000|2021-12-30 01:28:50|545.28|543.28|545.28|543.28|545.28|543.28|545.28|543.28|0
1640827740000|2021-12-30 01:29:00|545.17|543.17|545.17|543.17|545.28|543.28|545.17|543.17|0
1640827770000|2021-12-30 01:29:30|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640827780000|2021-12-30 01:29:40|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827790000|2021-12-30 01:29:50|545.41|543.41|545.17|543.17|545.41|543.41|545.17|543.17|0
1640827800000|2021-12-30 01:30:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827810000|2021-12-30 01:30:10|545.65|543.65|545.41|543.41|545.65|543.65|545.41|543.41|0
1640827820000|2021-12-30 01:30:20|545.53|543.53|545.65|543.65|545.65|543.65|545.53|543.53|0
1640827830000|2021-12-30 01:30:30|545.77|543.77|545.65|543.65|545.77|543.77|545.65|543.65|0
1640827840000|2021-12-30 01:30:40|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827850000|2021-12-30 01:30:50|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827860000|2021-12-30 01:31:00|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640827900000|2021-12-30 01:31:40|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827910000|2021-12-30 01:31:50|544.92|542.92|544.92|542.92|544.92|542.92|544.92|542.92|0
1640827920000|2021-12-30 01:32:00|545.17|543.17|544.92|542.92|545.17|543.17|544.92|542.92|0
1640827960000|2021-12-30 01:32:40|544.8|542.8|544.92|542.92|544.92|542.92|544.8|542.8|0
1640827980000|2021-12-30 01:33:00|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827990000|2021-12-30 01:33:10|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828000000|2021-12-30 01:33:20|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640828010000|2021-12-30 01:33:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828030000|2021-12-30 01:33:50|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640828050000|2021-12-30 01:34:10|545.89|543.89|546.14|544.14|546.14|544.14|545.89|543.89|0
1640828060000|2021-12-30 01:34:20|545.89|543.89|545.65|543.65|545.89|543.89|545.65|543.65|0
1640828070000|2021-12-30 01:34:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828090000|2021-12-30 01:34:50|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640828100000|2021-12-30 01:35:00|545.17|543.17|544.92|542.92|545.17|543.17|544.92|542.92|0
1640828120000|2021-12-30 01:35:20|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828130000|2021-12-30 01:35:30|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828140000|2021-12-30 01:35:40|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828150000|2021-12-30 01:35:50|544.8|542.8|544.92|542.92|544.92|542.92|544.8|542.8|0
1640828160000|2021-12-30 01:36:00|545.17|543.17|545.17|543.17|545.17|543.17|545.04|543.04|0
1640828170000|2021-12-30 01:36:10|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640828180000|2021-12-30 01:36:20|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640828210000|2021-12-30 01:36:50|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640828220000|2021-12-30 01:37:00|546.01|544.01|546.14|544.14|546.14|544.14|546.01|544.01|0
1640828230000|2021-12-30 01:37:10|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1640828240000|2021-12-30 01:37:20|546.14|544.14|546.25|544.25|546.25|544.25|546.14|544.14|0
1640828250000|2021-12-30 01:37:30|546.38|544.38|546.38|544.38|546.62|544.62|546.38|544.38|0
1640828280000|2021-12-30 01:38:00|546.62|544.62|546.62|544.62|546.62|544.62|546.38|544.38|0
1640828290000|2021-12-30 01:38:10|546.86|544.86|547.11|545.11|547.11|545.11|546.86|544.86|0
1640828300000|2021-12-30 01:38:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828310000|2021-12-30 01:38:30|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828330000|2021-12-30 01:38:50|547.35|545.35|547.35|545.35|547.35|545.35|547.22|545.22|0
1640828340000|2021-12-30 01:39:00|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828350000|2021-12-30 01:39:10|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828360000|2021-12-30 01:39:20|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828370000|2021-12-30 01:39:30|546.98|544.98|547.11|545.11|547.11|545.11|546.98|544.98|0
1640828410000|2021-12-30 01:40:10|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828430000|2021-12-30 01:40:30|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828440000|2021-12-30 01:40:40|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640828450000|2021-12-30 01:40:50|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1640828460000|2021-12-30 01:41:00|546.38|544.38|546.62|544.62|546.62|544.62|546.38|544.38|0
1640828480000|2021-12-30 01:41:20|546.74|544.74|547.11|545.11|547.11|545.11|546.74|544.74|0
1640828490000|2021-12-30 01:41:30|546.98|544.98|546.62|544.62|546.98|544.98|546.62|544.62|0
1640828500000|2021-12-30 01:41:40|546.74|544.74|546.62|544.62|546.74|544.74|546.62|544.62|0
1640828510000|2021-12-30 01:41:50|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640828520000|2021-12-30 01:42:00|547.11|545.11|547.11|545.11|547.11|545.11|546.86|544.86|0
1640828530000|2021-12-30 01:42:10|546.86|544.86|546.86|544.86|546.98|544.98|546.86|544.86|0
1640828540000|2021-12-30 01:42:20|546.98|544.98|547.11|545.11|547.11|545.11|546.98|544.98|0
1640828580000|2021-12-30 01:43:00|547.35|545.35|547.11|545.11|547.35|545.35|547.11|545.11|0
1640828590000|2021-12-30 01:43:10|547.22|545.22|547.11|545.11|547.35|545.35|547.11|545.11|0
1640828610000|2021-12-30 01:43:30|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828630000|2021-12-30 01:43:50|547.11|545.11|547.35|545.35|547.35|545.35|547.11|545.11|0
1640828640000|2021-12-30 01:44:00|547.46|545.46|547.35|545.35|547.46|545.46|547.35|545.35|0
1640828650000|2021-12-30 01:44:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828680000|2021-12-30 01:44:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828700000|2021-12-30 01:45:00|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640828710000|2021-12-30 01:45:10|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640828720000|2021-12-30 01:45:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828730000|2021-12-30 01:45:30|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640828740000|2021-12-30 01:45:40|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828760000|2021-12-30 01:46:00|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640828770000|2021-12-30 01:46:10|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640828780000|2021-12-30 01:46:20|547.35|545.35|547.59|545.59|547.59|545.59|547.35|545.35|0
1640828790000|2021-12-30 01:46:30|547.46|545.46|547.59|545.59|547.59|545.59|547.46|545.46|0
1640828800000|2021-12-30 01:46:40|547.46|545.46|547.35|545.35|547.46|545.46|547.35|545.35|0
1640828810000|2021-12-30 01:46:50|547.22|545.22|547.22|545.22|547.35|545.35|547.22|545.22|0
1640828820000|2021-12-30 01:47:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828830000|2021-12-30 01:47:10|546.98|544.98|546.98|544.98|546.98|544.98|546.98|544.98|0
1640828840000|2021-12-30 01:47:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828850000|2021-12-30 01:47:30|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828860000|2021-12-30 01:47:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828870000|2021-12-30 01:47:50|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828880000|2021-12-30 01:48:00|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828900000|2021-12-30 01:48:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828910000|2021-12-30 01:48:30|547.22|545.22|547.35|545.35|547.35|545.35|547.22|545.22|0
1640828920000|2021-12-30 01:48:40|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828930000|2021-12-30 01:48:50|547.83|545.83|547.83|545.83|547.83|545.83|547.71|545.71|0
1640828950000|2021-12-30 01:49:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828990000|2021-12-30 01:49:50|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640829000000|2021-12-30 01:50:00|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640829010000|2021-12-30 01:50:10|547.1|545.1|546.86|544.86|547.1|545.1|546.86|544.86|0
1640829020000|2021-12-30 01:50:20|546.98|544.98|546.98|544.98|546.98|544.98|546.98|544.98|0
1640829030000|2021-12-30 01:50:30|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829040000|2021-12-30 01:50:40|546.98|544.98|547.1|545.1|547.1|545.1|546.86|544.86|0
1640829050000|2021-12-30 01:50:50|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829060000|2021-12-30 01:51:00|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640829070000|2021-12-30 01:51:10|546.86|544.86|546.62|544.62|546.86|544.86|546.62|544.62|0
1640829090000|2021-12-30 01:51:30|546.86|544.86|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829120000|2021-12-30 01:52:00|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829140000|2021-12-30 01:52:20|546.73|544.73|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829180000|2021-12-30 01:53:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829190000|2021-12-30 01:53:10|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829200000|2021-12-30 01:53:20|546.98|544.98|547.1|545.1|547.1|545.1|546.98|544.98|0
1640829220000|2021-12-30 01:53:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640829230000|2021-12-30 01:53:50|547.22|545.22|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829280000|2021-12-30 01:54:40|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829300000|2021-12-30 01:55:00|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829310000|2021-12-30 01:55:10|547.22|545.22|547.1|545.1|547.22|545.22|547.1|545.1|0
1640829320000|2021-12-30 01:55:20|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640829330000|2021-12-30 01:55:30|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829370000|2021-12-30 01:56:10|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640829380000|2021-12-30 01:56:20|546.62|544.62|546.86|544.86|546.86|544.86|546.62|544.62|0
1640829410000|2021-12-30 01:56:50|546.73|544.73|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829540000|2021-12-30 01:59:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829580000|2021-12-30 01:59:40|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640829590000|2021-12-30 01:59:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829600000|2021-12-30 02:00:00|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829610000|2021-12-30 02:00:10|546.86|544.86|546.97|544.97|546.97|544.97|546.86|544.86|0
1640829620000|2021-12-30 02:00:20|546.86|544.86|547.1|545.1|547.1|545.1|546.86|544.86|0
1640829630000|2021-12-30 02:00:30|546.97|544.97|547.1|545.1|547.1|545.1|546.97|544.97|0
1640829640000|2021-12-30 02:00:40|546.86|544.86|546.97|544.97|547.1|545.1|546.86|544.86|0
1640829650000|2021-12-30 02:00:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829680000|2021-12-30 02:01:20|547.22|545.22|547.34|545.34|547.34|545.34|547.22|545.22|0
1640829700000|2021-12-30 02:01:40|547.59|545.59|548.07|546.07|548.07|546.07|547.59|545.59|0
1640829710000|2021-12-30 02:01:50|548.19|546.19|548.07|546.07|548.19|546.19|548.07|546.07|0
1640829720000|2021-12-30 02:02:00|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640829730000|2021-12-30 02:02:10|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829740000|2021-12-30 02:02:20|549.04|547.04|549.04|547.04|549.04|547.04|549.04|547.04|0
1640829750000|2021-12-30 02:02:30|548.8|546.8|548.56|546.56|548.8|546.8|548.56|546.56|0
1640829770000|2021-12-30 02:02:50|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829780000|2021-12-30 02:03:00|549.04|547.04|548.8|546.8|549.04|547.04|548.8|546.8|0
1640829810000|2021-12-30 02:03:30|548.56|546.56|548.8|546.8|548.8|546.8|548.56|546.56|0
1640829820000|2021-12-30 02:03:40|548.92|546.92|548.8|546.8|549.04|547.04|548.8|546.8|0
1640829840000|2021-12-30 02:04:00|548.92|546.92|548.92|546.92|548.92|546.92|548.92|546.92|0
1640829850000|2021-12-30 02:04:10|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829900000|2021-12-30 02:05:00|548.56|546.56|548.31|546.31|548.56|546.56|548.31|546.31|0
1640829910000|2021-12-30 02:05:10|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640829960000|2021-12-30 02:06:00|548.31|546.31|548.56|546.56|548.56|546.56|548.31|546.31|0
1640829970000|2021-12-30 02:06:10|548.31|546.31|548.56|546.56|548.56|546.56|548.31|546.31|0
1640829990000|2021-12-30 02:06:30|548.31|546.31|548.31|546.31|548.31|546.31|548.31|546.31|0
1640830010000|2021-12-30 02:06:50|548.56|546.56|548.56|546.56|548.56|546.56|548.43|546.43|0
1640830020000|2021-12-30 02:07:00|548.31|546.31|548.31|546.31|548.31|546.31|548.31|546.31|0
1640830050000|2021-12-30 02:07:30|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640830090000|2021-12-30 02:08:10|548.55|546.55|548.55|546.55|548.55|546.55|548.55|546.55|0
1640830100000|2021-12-30 02:08:20|548.07|546.07|548.07|546.07|548.07|546.07|548.07|546.07|0
1640830180000|2021-12-30 02:09:40|548.19|546.19|548.19|546.19|548.19|546.19|548.19|546.19|0
1640830190000|2021-12-30 02:09:50|548.31|546.31|548.07|546.07|548.31|546.31|548.07|546.07|0
1640830200000|2021-12-30 02:10:00|547.83|545.83|547.58|545.58|547.83|545.83|547.58|545.58|0
1640830210000|2021-12-30 02:10:10|547.83|545.83|547.83|545.83|547.83|545.83|547.83|545.83|0
1640830230000|2021-12-30 02:10:30|547.58|545.58|547.58|545.58|547.58|545.58|547.34|545.34|0
1640830260000|2021-12-30 02:11:00|547.34|545.34|547.58|545.58|547.58|545.58|547.34|545.34|0
1640830280000|2021-12-30 02:11:20|547.83|545.83|547.34|545.34|547.83|545.83|547.34|545.34|0
1640830310000|2021-12-30 02:11:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640830330000|2021-12-30 02:12:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640830340000|2021-12-30 02:12:20|546.97|544.97|546.85|544.85|546.97|544.97|546.85|544.85|0
1640830370000|2021-12-30 02:12:50|546.61|544.61|546.85|544.85|546.85|544.85|546.61|544.61|0
1640830400000|2021-12-30 02:13:20|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640830410000|2021-12-30 02:13:30|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830420000|2021-12-30 02:13:40|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830440000|2021-12-30 02:14:00|546.48|544.48|546.48|544.48|546.48|544.48|546.48|544.48|0
1640830450000|2021-12-30 02:14:10|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830470000|2021-12-30 02:14:30|546.12|544.12|546.24|544.24|546.24|544.24|546.12|544.12|0
1640830480000|2021-12-30 02:14:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830490000|2021-12-30 02:14:50|546.37|544.37|546.12|544.12|546.37|544.37|546.12|544.12|0
1640830500000|2021-12-30 02:15:00|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830510000|2021-12-30 02:15:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830520000|2021-12-30 02:15:20|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830530000|2021-12-30 02:15:30|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830540000|2021-12-30 02:15:40|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830560000|2021-12-30 02:16:00|546.48|544.48|546.37|544.37|546.48|544.48|546.37|544.37|0
1640830570000|2021-12-30 02:16:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830590000|2021-12-30 02:16:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830600000|2021-12-30 02:16:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830610000|2021-12-30 02:16:50|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830640000|2021-12-30 02:17:20|546.12|544.12|546.37|544.37|546.37|544.37|546.12|544.12|0
1640830650000|2021-12-30 02:17:30|546.24|544.24|546.12|544.12|546.24|544.24|546.12|544.12|0
1640830660000|2021-12-30 02:17:40|546.24|544.24|546.37|544.37|546.37|544.37|546.24|544.24|0
1640830670000|2021-12-30 02:17:50|546.24|544.24|546.37|544.37|546.37|544.37|546.24|544.24|0
1640830680000|2021-12-30 02:18:00|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830750000|2021-12-30 02:19:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640830760000|2021-12-30 02:19:20|546.61|544.61|546.61|544.61|546.61|544.61|546.37|544.37|0
1640830780000|2021-12-30 02:19:40|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830790000|2021-12-30 02:19:50|546.48|544.48|546.37|544.37|546.48|544.48|546.37|544.37|0
1640830800000|2021-12-30 02:20:00|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830810000|2021-12-30 02:20:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830820000|2021-12-30 02:20:20|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830880000|2021-12-30 02:21:20|546.24|544.24|546.24|544.24|546.24|544.24|546.24|544.24|0
1640830890000|2021-12-30 02:21:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830900000|2021-12-30 02:21:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830920000|2021-12-30 02:22:00|546|544|545.88|543.88|546|544|545.88|543.88|0
1640830930000|2021-12-30 02:22:10|546.12|544.12|546.36|544.36|546.36|544.36|546.12|544.12|0
1640830940000|2021-12-30 02:22:20|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640830990000|2021-12-30 02:23:10|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831010000|2021-12-30 02:23:30|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640831020000|2021-12-30 02:23:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831040000|2021-12-30 02:24:00|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640831050000|2021-12-30 02:24:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831080000|2021-12-30 02:24:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831100000|2021-12-30 02:25:00|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831150000|2021-12-30 02:25:50|546.72|544.72|546.85|544.85|546.85|544.85|546.61|544.61|0
1640831160000|2021-12-30 02:26:00|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831170000|2021-12-30 02:26:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831270000|2021-12-30 02:27:50|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831280000|2021-12-30 02:28:00|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831290000|2021-12-30 02:28:10|546.72|544.72|546.61|544.61|546.72|544.72|546.61|544.61|0
1640831300000|2021-12-30 02:28:20|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831320000|2021-12-30 02:28:40|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831340000|2021-12-30 02:29:00|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640831370000|2021-12-30 02:29:30|546.48|544.48|546.48|544.48|546.48|544.48|546.48|544.48|0
1640831380000|2021-12-30 02:29:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831390000|2021-12-30 02:29:50|546.36|544.36|546.61|544.61|546.61|544.61|546.36|544.36|0
1640831400000|2021-12-30 02:30:00|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831430000|2021-12-30 02:30:30|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831440000|2021-12-30 02:30:40|546.61|544.61|546.6|544.6|546.61|544.61|546.6|544.6|0
1640831450000|2021-12-30 02:30:50|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831470000|2021-12-30 02:31:10|546.6|544.6|546.36|544.36|546.6|544.6|546.36|544.36|0
1640831490000|2021-12-30 02:31:30|546.12|544.12|546.36|544.36|546.36|544.36|546.12|544.12|0
1640831500000|2021-12-30 02:31:40|546.24|544.24|546.12|544.12|546.24|544.24|546.12|544.12|0
1640831510000|2021-12-30 02:31:50|545.99|543.99|546.12|544.12|546.12|544.12|545.88|543.88|0
1640831520000|2021-12-30 02:32:00|545.88|543.88|546.12|544.12|546.12|544.12|545.88|543.88|0
1640831530000|2021-12-30 02:32:10|546.24|544.24|546.36|544.36|546.36|544.36|546.24|544.24|0
1640831540000|2021-12-30 02:32:20|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640831550000|2021-12-30 02:32:30|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831560000|2021-12-30 02:32:40|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831570000|2021-12-30 02:32:50|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831600000|2021-12-30 02:33:20|547.09|545.09|547.09|545.09|547.09|545.09|546.96|544.96|0
1640831610000|2021-12-30 02:33:30|546.96|544.96|547.09|545.09|547.09|545.09|546.96|544.96|0
1640831620000|2021-12-30 02:33:40|546.85|544.85|546.85|544.85|547.09|545.09|546.85|544.85|0
1640831680000|2021-12-30 02:34:40|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831690000|2021-12-30 02:34:50|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831700000|2021-12-30 02:35:00|546.72|544.72|546.6|544.6|546.72|544.72|546.6|544.6|0
1640831710000|2021-12-30 02:35:10|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831730000|2021-12-30 02:35:30|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640831740000|2021-12-30 02:35:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831760000|2021-12-30 02:36:00|545.99|543.99|546.12|544.12|546.12|544.12|545.87|543.87|0
1640831770000|2021-12-30 02:36:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640831790000|2021-12-30 02:36:30|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831800000|2021-12-30 02:36:40|545.99|543.99|545.87|543.87|545.99|543.99|545.87|543.87|0
1640831820000|2021-12-30 02:37:00|545.99|543.99|546.12|544.12|546.12|544.12|545.99|543.99|0
1640831860000|2021-12-30 02:37:40|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640831870000|2021-12-30 02:37:50|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831880000|2021-12-30 02:38:00|546.23|544.23|546.36|544.36|546.36|544.36|546.12|544.12|0
1640831890000|2021-12-30 02:38:10|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831950000|2021-12-30 02:39:10|545.99|543.99|546.12|544.12|546.12|544.12|545.99|543.99|0
1640831970000|2021-12-30 02:39:30|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831980000|2021-12-30 02:39:40|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832000000|2021-12-30 02:40:00|546.36|544.36|546.12|544.12|546.36|544.36|546.12|544.12|0
1640832040000|2021-12-30 02:40:40|545.87|543.87|545.63|543.63|545.87|543.87|545.63|543.63|0
1640832050000|2021-12-30 02:40:50|545.5|543.5|545.39|543.39|545.5|543.5|545.39|543.39|0
1640832060000|2021-12-30 02:41:00|545.63|543.63|545.63|543.63|545.63|543.63|545.5|543.5|0
1640832070000|2021-12-30 02:41:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640832100000|2021-12-30 02:41:40|545.75|543.75|545.87|543.87|545.87|543.87|545.75|543.75|0
1640832110000|2021-12-30 02:41:50|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640832130000|2021-12-30 02:42:10|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832140000|2021-12-30 02:42:20|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832150000|2021-12-30 02:42:30|546.48|544.48|546.36|544.36|546.6|544.6|546.36|544.36|0
1640832160000|2021-12-30 02:42:40|546.48|544.48|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832170000|2021-12-30 02:42:50|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832180000|2021-12-30 02:43:00|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832190000|2021-12-30 02:43:10|546.47|544.47|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832200000|2021-12-30 02:43:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832290000|2021-12-30 02:44:50|546.23|544.23|546.23|544.23|546.36|544.36|546.23|544.23|0
1640832300000|2021-12-30 02:45:00|546.11|544.11|546.36|544.36|546.36|544.36|546.11|544.11|0
1640832310000|2021-12-30 02:45:10|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640832320000|2021-12-30 02:45:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832360000|2021-12-30 02:46:00|546.23|544.23|546.23|544.23|546.36|544.36|546.23|544.23|0
1640832370000|2021-12-30 02:46:10|546.36|544.36|546.11|544.11|546.36|544.36|546.11|544.11|0
1640832440000|2021-12-30 02:47:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832450000|2021-12-30 02:47:30|546.11|544.11|546.36|544.36|546.36|544.36|546.11|544.11|0
1640832470000|2021-12-30 02:47:50|546.6|544.6|546.72|544.72|546.72|544.72|546.6|544.6|0
1640832480000|2021-12-30 02:48:00|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832490000|2021-12-30 02:48:10|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832500000|2021-12-30 02:48:20|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640832510000|2021-12-30 02:48:30|546.84|544.84|546.84|544.84|546.84|544.84|546.84|544.84|0
1640832520000|2021-12-30 02:48:40|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832530000|2021-12-30 02:48:50|546.84|544.84|546.84|544.84|546.84|544.84|546.84|544.84|0
1640832540000|2021-12-30 02:49:00|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832600000|2021-12-30 02:50:00|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832650000|2021-12-30 02:50:50|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640832660000|2021-12-30 02:51:00|546.36|544.36|546.47|544.47|546.47|544.47|546.36|544.36|0
1640832670000|2021-12-30 02:51:10|546.6|544.6|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832680000|2021-12-30 02:51:20|546.36|544.36|546.6|544.6|546.6|544.6|546.36|544.36|0
1640832710000|2021-12-30 02:51:50|546.47|544.47|546.36|544.36|546.47|544.47|546.36|544.36|0
1640832720000|2021-12-30 02:52:00|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640832740000|2021-12-30 02:52:20|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640832760000|2021-12-30 02:52:40|545.63|543.63|545.63|543.63|545.63|543.63|545.63|543.63|0
1640832770000|2021-12-30 02:52:50|545.38|543.38|545.63|543.63|545.63|543.63|545.38|543.38|0
1640832790000|2021-12-30 02:53:10|545.87|543.87|545.63|543.63|545.87|543.87|545.63|543.63|0
1640832820000|2021-12-30 02:53:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640832830000|2021-12-30 02:53:50|545.5|543.5|545.5|543.5|545.5|543.5|545.38|543.38|0
1640832840000|2021-12-30 02:54:00|545.38|543.38|545.5|543.5|545.63|543.63|545.38|543.38|0
1640832850000|2021-12-30 02:54:10|545.63|543.63|545.63|543.63|545.63|543.63|545.63|543.63|0
1640832900000|2021-12-30 02:55:00|545.38|543.38|545.38|543.38|545.63|543.63|545.38|543.38|0
1640832910000|2021-12-30 02:55:10|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640832930000|2021-12-30 02:55:30|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640832940000|2021-12-30 02:55:40|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640832950000|2021-12-30 02:55:50|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640832960000|2021-12-30 02:56:00|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640832970000|2021-12-30 02:56:10|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640832980000|2021-12-30 02:56:20|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640832990000|2021-12-30 02:56:30|544.77|542.77|544.77|542.77|544.77|542.77|544.77|542.77|0
1640833000000|2021-12-30 02:56:40|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640833010000|2021-12-30 02:56:50|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640833020000|2021-12-30 02:57:00|544.77|542.77|544.9|542.9|544.9|542.9|544.77|542.77|0
1640833030000|2021-12-30 02:57:10|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640833040000|2021-12-30 02:57:20|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640833050000|2021-12-30 02:57:30|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640833070000|2021-12-30 02:57:50|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833080000|2021-12-30 02:58:00|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833120000|2021-12-30 02:58:40|545.01|543.01|544.9|542.9|545.01|543.01|544.9|542.9|0
1640833130000|2021-12-30 02:58:50|545.01|543.01|544.9|542.9|545.01|543.01|544.9|542.9|0
1640833140000|2021-12-30 02:59:00|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833150000|2021-12-30 02:59:10|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833160000|2021-12-30 02:59:20|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833170000|2021-12-30 02:59:30|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640833180000|2021-12-30 02:59:40|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833190000|2021-12-30 02:59:50|545.26|543.26|545.26|543.26|545.26|543.26|545.26|543.26|0
1640833200000|2021-12-30 03:00:00|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833210000|2021-12-30 03:00:10|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833240000|2021-12-30 03:00:40|545.5|543.5|545.38|543.38|545.5|543.5|545.38|543.38|0
1640833250000|2021-12-30 03:00:50|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833260000|2021-12-30 03:01:00|545.14|543.14|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833270000|2021-12-30 03:01:10|545.01|543.01|545.14|543.14|545.14|543.14|544.9|542.9|0
1640833280000|2021-12-30 03:01:20|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833290000|2021-12-30 03:01:30|544.9|542.9|545.01|543.01|545.14|543.14|544.9|542.9|0
1640833300000|2021-12-30 03:01:40|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833310000|2021-12-30 03:01:50|545.38|543.38|545.25|543.25|545.38|543.38|545.25|543.25|0
1640833320000|2021-12-30 03:02:00|545.14|543.14|545.14|543.14|545.25|543.25|545.14|543.14|0
1640833330000|2021-12-30 03:02:10|545.25|543.25|545.38|543.38|545.38|543.38|545.25|543.25|0
1640833350000|2021-12-30 03:02:30|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833390000|2021-12-30 03:03:10|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833400000|2021-12-30 03:03:20|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833410000|2021-12-30 03:03:30|545.74|543.74|545.62|543.62|545.74|543.74|545.62|543.62|0
1640833440000|2021-12-30 03:04:00|545.74|543.74|545.74|543.74|545.87|543.87|545.74|543.74|0
1640833450000|2021-12-30 03:04:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640833460000|2021-12-30 03:04:20|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640833480000|2021-12-30 03:04:40|546.23|544.23|546.35|544.35|546.35|544.35|546.23|544.23|0
1640833490000|2021-12-30 03:04:50|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640833500000|2021-12-30 03:05:00|546.11|544.11|546.11|544.11|546.11|544.11|545.98|543.98|0
1640833510000|2021-12-30 03:05:10|545.98|543.98|545.87|543.87|546.11|544.11|545.87|543.87|0
1640833520000|2021-12-30 03:05:20|546.11|544.11|545.87|543.87|546.11|544.11|545.87|543.87|0
1640833530000|2021-12-30 03:05:30|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833550000|2021-12-30 03:05:50|545.87|543.87|546.11|544.11|546.11|544.11|545.87|543.87|0
1640833560000|2021-12-30 03:06:00|545.98|543.98|546.11|544.11|546.11|544.11|545.98|543.98|0
1640833600000|2021-12-30 03:06:40|545.98|543.98|545.87|543.87|545.98|543.98|545.87|543.87|0
1640833620000|2021-12-30 03:07:00|545.98|543.98|546.11|544.11|546.22|544.22|545.98|543.98|0
1640833630000|2021-12-30 03:07:10|546.22|544.22|546.35|544.35|546.35|544.35|546.22|544.22|0
1640833640000|2021-12-30 03:07:20|546.11|544.11|546.22|544.22|546.22|544.22|546.11|544.11|0
1640833650000|2021-12-30 03:07:30|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640833680000|2021-12-30 03:08:00|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640833800000|2021-12-30 03:10:00|545.74|543.74|545.74|543.74|545.86|543.86|545.74|543.74|0
1640833810000|2021-12-30 03:10:10|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640833840000|2021-12-30 03:10:40|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833920000|2021-12-30 03:12:00|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833930000|2021-12-30 03:12:10|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833940000|2021-12-30 03:12:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640833950000|2021-12-30 03:12:30|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640833970000|2021-12-30 03:12:50|544.65|542.65|544.89|542.89|544.89|542.89|544.65|542.65|0
1640833980000|2021-12-30 03:13:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834000000|2021-12-30 03:13:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834010000|2021-12-30 03:13:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834020000|2021-12-30 03:13:40|545.01|543.01|545.13|543.13|545.13|543.13|545.01|543.01|0
1640834030000|2021-12-30 03:13:50|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640834040000|2021-12-30 03:14:00|544.89|542.89|544.65|542.65|544.89|542.89|544.65|542.65|0
1640834050000|2021-12-30 03:14:10|544.77|542.77|544.65|542.65|544.77|542.77|544.65|542.65|0
1640834060000|2021-12-30 03:14:20|544.41|542.41|544.65|542.65|544.65|542.65|544.41|542.41|0
1640834070000|2021-12-30 03:14:30|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834090000|2021-12-30 03:14:50|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640834100000|2021-12-30 03:15:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834110000|2021-12-30 03:15:10|545.01|543.01|545.01|543.01|545.13|543.13|545.01|543.01|0
1640834120000|2021-12-30 03:15:20|544.89|542.89|545.13|543.13|545.13|543.13|544.89|542.89|0
1640834150000|2021-12-30 03:15:50|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640834180000|2021-12-30 03:16:20|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834220000|2021-12-30 03:17:00|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834230000|2021-12-30 03:17:10|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834240000|2021-12-30 03:17:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834250000|2021-12-30 03:17:30|544.76|542.76|544.65|542.65|544.76|542.76|544.65|542.65|0
1640834260000|2021-12-30 03:17:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834280000|2021-12-30 03:18:00|544.65|542.65|544.76|542.76|544.76|542.76|544.65|542.65|0
1640834290000|2021-12-30 03:18:10|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834360000|2021-12-30 03:19:20|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834370000|2021-12-30 03:19:30|544.76|542.76|544.76|542.76|544.89|542.89|544.76|542.76|0
1640834380000|2021-12-30 03:19:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834400000|2021-12-30 03:20:00|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834410000|2021-12-30 03:20:10|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640834420000|2021-12-30 03:20:20|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834430000|2021-12-30 03:20:30|545.01|543.01|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834470000|2021-12-30 03:21:10|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834480000|2021-12-30 03:21:20|544.76|542.76|544.76|542.76|544.76|542.76|544.76|542.76|0
1640834490000|2021-12-30 03:21:30|544.89|542.89|544.76|542.76|544.89|542.89|544.76|542.76|0
1640834500000|2021-12-30 03:21:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834510000|2021-12-30 03:21:50|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834520000|2021-12-30 03:22:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834530000|2021-12-30 03:22:10|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834550000|2021-12-30 03:22:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834580000|2021-12-30 03:23:00|545.01|543.01|545.13|543.13|545.13|543.13|545.01|543.01|0
1640834620000|2021-12-30 03:23:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834640000|2021-12-30 03:24:00|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640834650000|2021-12-30 03:24:10|545.01|543.01|545.01|543.01|545.01|543.01|544.89|542.89|0
1640834660000|2021-12-30 03:24:20|544.89|542.89|545.13|543.13|545.13|543.13|544.89|542.89|0
1640834700000|2021-12-30 03:25:00|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834750000|2021-12-30 03:25:50|544.76|542.76|544.76|542.76|544.76|542.76|544.76|542.76|0
1640834760000|2021-12-30 03:26:00|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834770000|2021-12-30 03:26:10|544.76|542.76|544.65|542.65|544.76|542.76|544.65|542.65|0
1640834810000|2021-12-30 03:26:50|544.52|542.52|544.4|542.4|544.52|542.52|544.4|542.4|0
1640834830000|2021-12-30 03:27:10|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640834840000|2021-12-30 03:27:20|543.92|541.92|543.92|541.92|544.16|542.16|543.92|541.92|0
1640834850000|2021-12-30 03:27:30|544.16|542.16|543.92|541.92|544.16|542.16|543.92|541.92|0
1640834860000|2021-12-30 03:27:40|544.03|542.03|543.92|541.92|544.03|542.03|543.92|541.92|0
1640834870000|2021-12-30 03:27:50|544.03|542.03|544.16|542.16|544.16|542.16|544.03|542.03|0
1640834940000|2021-12-30 03:29:00|544.28|542.28|544.16|542.16|544.28|542.28|544.16|542.16|0
1640834950000|2021-12-30 03:29:10|544.03|542.03|544.16|542.16|544.16|542.16|544.03|542.03|0
1640834960000|2021-12-30 03:29:20|544.03|542.03|543.92|541.92|544.03|542.03|543.92|541.92|0
1640834970000|2021-12-30 03:29:30|543.79|541.79|543.92|541.92|543.92|541.92|543.79|541.79|0
1640835000000|2021-12-30 03:30:00|544.16|542.16|544.16|542.16|544.16|542.16|543.92|541.92|0
1640835010000|2021-12-30 03:30:10|544.28|542.28|544.4|542.4|544.4|542.4|544.28|542.28|0
1640835020000|2021-12-30 03:30:20|544.28|542.28|544.52|542.52|544.52|542.52|544.28|542.28|0
1640835030000|2021-12-30 03:30:30|544.4|542.4|544.16|542.16|544.4|542.4|544.16|542.16|0
1640835050000|2021-12-30 03:30:50|543.92|541.92|543.92|541.92|543.92|541.92|543.92|541.92|0
1640835070000|2021-12-30 03:31:10|544.16|542.16|544.16|542.16|544.16|542.16|544.03|542.03|0
1640835080000|2021-12-30 03:31:20|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640835090000|2021-12-30 03:31:30|544.27|542.27|544.16|542.16|544.27|542.27|544.16|542.16|0
1640835190000|2021-12-30 03:33:10|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640835230000|2021-12-30 03:33:50|544.16|542.16|544.03|542.03|544.16|542.16|544.03|542.03|0
1640835240000|2021-12-30 03:34:00|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835250000|2021-12-30 03:34:10|544.03|542.03|544.03|542.03|544.16|542.16|543.91|541.91|0
1640835260000|2021-12-30 03:34:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640835280000|2021-12-30 03:34:40|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640835290000|2021-12-30 03:34:50|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835300000|2021-12-30 03:35:00|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640835310000|2021-12-30 03:35:10|544.03|542.03|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835420000|2021-12-30 03:37:00|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640835440000|2021-12-30 03:37:20|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835480000|2021-12-30 03:38:00|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640835610000|2021-12-30 03:40:10|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640835720000|2021-12-30 03:42:00|544.64|542.64|544.4|542.4|544.64|542.64|544.4|542.4|0
1640835880000|2021-12-30 03:44:40|544.64|542.64|544.4|542.4|544.64|542.64|544.4|542.4|0
1640835920000|2021-12-30 03:45:20|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836000000|2021-12-30 03:46:40|544.88|542.88|544.76|542.76|544.88|542.88|544.76|542.76|0
1640836010000|2021-12-30 03:46:50|544.64|542.64|544.76|542.76|544.76|542.76|544.64|542.64|0
1640836020000|2021-12-30 03:47:00|544.88|542.88|544.4|542.4|544.88|542.88|544.4|542.4|0
1640836030000|2021-12-30 03:47:10|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836040000|2021-12-30 03:47:20|544.4|542.4|544.64|542.64|544.64|542.64|544.4|542.4|0
1640836070000|2021-12-30 03:47:50|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640836080000|2021-12-30 03:48:00|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836120000|2021-12-30 03:48:40|544.4|542.4|544.64|542.64|544.64|542.64|544.4|542.4|0
1640836130000|2021-12-30 03:48:50|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640836190000|2021-12-30 03:49:50|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836200000|2021-12-30 03:50:00|544.4|542.4|544.4|542.4|544.4|542.4|544.27|542.27|0
1640836210000|2021-12-30 03:50:10|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1640836260000|2021-12-30 03:51:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836340000|2021-12-30 03:52:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640836370000|2021-12-30 03:52:50|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836530000|2021-12-30 03:55:30|544.39|542.39|544.15|542.15|544.39|542.39|544.15|542.15|0
1640836610000|2021-12-30 03:56:50|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640836620000|2021-12-30 03:57:00|544.15|542.15|544.15|542.15|544.15|542.15|544.02|542.02|0
1640836640000|2021-12-30 03:57:20|544.02|542.02|543.91|541.91|544.15|542.15|543.91|541.91|0
1640836710000|2021-12-30 03:58:30|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640836720000|2021-12-30 03:58:40|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836730000|2021-12-30 03:58:50|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640836740000|2021-12-30 03:59:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836760000|2021-12-30 03:59:20|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836770000|2021-12-30 03:59:30|544.15|542.15|544.15|542.15|544.15|542.15|544.02|542.02|0
1640836780000|2021-12-30 03:59:40|544.02|542.02|543.91|541.91|544.02|542.02|543.91|541.91|0
1640836810000|2021-12-30 04:00:10|544.02|542.02|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836820000|2021-12-30 04:00:20|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836830000|2021-12-30 04:00:30|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836840000|2021-12-30 04:00:40|543.91|541.91|543.91|541.91|544.02|542.02|543.91|541.91|0
1640836890000|2021-12-30 04:01:30|544.15|542.15|543.91|541.91|544.15|542.15|543.91|541.91|0
1640836900000|2021-12-30 04:01:40|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837000000|2021-12-30 04:03:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640837010000|2021-12-30 04:03:30|544.02|542.02|543.91|541.91|544.02|542.02|543.91|541.91|0
1640837050000|2021-12-30 04:04:10|543.78|541.78|543.66|541.66|543.78|541.78|543.66|541.66|0
1640837090000|2021-12-30 04:04:50|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640837100000|2021-12-30 04:05:00|543.78|541.78|543.9|541.9|543.9|541.9|543.78|541.78|0
1640837180000|2021-12-30 04:06:20|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837200000|2021-12-30 04:06:40|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640837250000|2021-12-30 04:07:30|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1640837260000|2021-12-30 04:07:40|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1640837280000|2021-12-30 04:08:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837360000|2021-12-30 04:09:20|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1640837460000|2021-12-30 04:11:00|544.63|542.63|544.63|542.63|544.63|542.63|544.63|542.63|0
1640837470000|2021-12-30 04:11:10|544.87|542.87|544.63|542.63|544.87|542.87|544.63|542.63|0
1640837490000|2021-12-30 04:11:30|544.75|542.75|544.63|542.63|544.87|542.87|544.63|542.63|0
1640837520000|2021-12-30 04:12:00|544.75|542.75|544.63|542.63|544.75|542.75|544.63|542.63|0
1640837530000|2021-12-30 04:12:10|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640837630000|2021-12-30 04:13:50|544.63|542.63|544.63|542.63|544.63|542.63|544.63|542.63|0
1640837700000|2021-12-30 04:15:00|544.75|542.75|544.63|542.63|544.75|542.75|544.63|542.63|0
1640837760000|2021-12-30 04:16:00|544.75|542.75|544.75|542.75|544.75|542.75|544.75|542.75|0
1640837770000|2021-12-30 04:16:10|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640837940000|2021-12-30 04:19:00|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640837960000|2021-12-30 04:19:20|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640837970000|2021-12-30 04:19:30|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640837980000|2021-12-30 04:19:40|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838000000|2021-12-30 04:20:00|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838030000|2021-12-30 04:20:30|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838040000|2021-12-30 04:20:40|545.6|543.6|545.47|543.47|545.6|543.6|545.47|543.47|0
1640838050000|2021-12-30 04:20:50|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838060000|2021-12-30 04:21:00|545.47|543.47|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838070000|2021-12-30 04:21:10|545.36|543.36|545.6|543.6|545.6|543.6|545.36|543.36|0
1640838080000|2021-12-30 04:21:20|545.84|543.84|545.84|543.84|545.84|543.84|545.84|543.84|0
1640838090000|2021-12-30 04:21:30|545.72|543.72|545.84|543.84|545.84|543.84|545.72|543.72|0
1640838160000|2021-12-30 04:22:40|545.72|543.72|545.72|543.72|545.84|543.84|545.72|543.72|0
1640838170000|2021-12-30 04:22:50|545.84|543.84|545.84|543.84|545.84|543.84|545.84|543.84|0
1640838180000|2021-12-30 04:23:00|545.6|543.6|545.6|543.6|545.84|543.84|545.6|543.6|0
1640838190000|2021-12-30 04:23:10|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838200000|2021-12-30 04:23:20|545.47|543.47|545.47|543.47|545.47|543.47|545.47|543.47|0
1640838210000|2021-12-30 04:23:30|545.6|543.6|545.47|543.47|545.6|543.6|545.47|543.47|0
1640838220000|2021-12-30 04:23:40|545.6|543.6|545.36|543.36|545.6|543.6|545.36|543.36|0
1640838230000|2021-12-30 04:23:50|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838260000|2021-12-30 04:24:20|545.36|543.36|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838270000|2021-12-30 04:24:30|545.36|543.36|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838280000|2021-12-30 04:24:40|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838340000|2021-12-30 04:25:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838370000|2021-12-30 04:26:10|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838390000|2021-12-30 04:26:30|544.87|542.87|545.23|543.23|545.23|543.23|544.87|542.87|0
1640838400000|2021-12-30 04:26:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838420000|2021-12-30 04:27:00|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838440000|2021-12-30 04:27:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838530000|2021-12-30 04:28:50|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838540000|2021-12-30 04:29:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838550000|2021-12-30 04:29:10|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838560000|2021-12-30 04:29:20|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838570000|2021-12-30 04:29:30|545.23|543.23|545.11|543.11|545.23|543.23|545.11|543.11|0
1640838580000|2021-12-30 04:29:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838590000|2021-12-30 04:29:50|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838600000|2021-12-30 04:30:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838620000|2021-12-30 04:30:20|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838630000|2021-12-30 04:30:30|545.35|543.35|545.11|543.11|545.35|543.35|545.11|543.11|0
1640838640000|2021-12-30 04:30:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838660000|2021-12-30 04:31:00|545.23|543.23|545.23|543.23|545.35|543.35|545.23|543.23|0
1640838670000|2021-12-30 04:31:10|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838830000|2021-12-30 04:33:50|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640838850000|2021-12-30 04:34:10|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640839080000|2021-12-30 04:38:00|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640839090000|2021-12-30 04:38:10|544.62|542.62|544.38|542.38|544.62|542.62|544.38|542.38|0
1640839100000|2021-12-30 04:38:20|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839110000|2021-12-30 04:38:30|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839120000|2021-12-30 04:38:40|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839160000|2021-12-30 04:39:20|544.5|542.5|544.5|542.5|544.5|542.5|544.5|542.5|0
1640839170000|2021-12-30 04:39:30|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640839220000|2021-12-30 04:40:20|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839320000|2021-12-30 04:42:00|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839330000|2021-12-30 04:42:10|544.74|542.74|544.86|542.86|544.86|542.86|544.74|542.74|0
1640839340000|2021-12-30 04:42:20|544.74|542.74|544.86|542.86|544.86|542.86|544.74|542.74|0
1640839410000|2021-12-30 04:43:30|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640839420000|2021-12-30 04:43:40|544.98|542.98|544.86|542.86|545.11|543.11|544.86|542.86|0
1640839540000|2021-12-30 04:45:40|544.62|542.62|544.74|542.74|544.86|542.86|544.62|542.62|0
1640839550000|2021-12-30 04:45:50|544.62|542.62|544.62|542.62|544.62|542.62|544.49|542.49|0
1640839570000|2021-12-30 04:46:10|544.74|542.74|544.74|542.74|544.74|542.74|544.74|542.74|0
1640839580000|2021-12-30 04:46:20|544.86|542.86|544.74|542.74|544.86|542.86|544.74|542.74|0
1640839590000|2021-12-30 04:46:30|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839600000|2021-12-30 04:46:40|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839670000|2021-12-30 04:47:50|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640839680000|2021-12-30 04:48:00|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839690000|2021-12-30 04:48:10|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839720000|2021-12-30 04:48:40|545.11|543.11|545.1|543.1|545.11|543.11|545.1|543.1|0
1640839760000|2021-12-30 04:49:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839770000|2021-12-30 04:49:30|545.46|543.46|545.46|543.46|545.46|543.46|545.46|543.46|0
1640839780000|2021-12-30 04:49:40|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839860000|2021-12-30 04:51:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839900000|2021-12-30 04:51:40|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839910000|2021-12-30 04:51:50|545.71|543.71|545.71|543.71|545.71|543.71|545.71|543.71|0
1640839920000|2021-12-30 04:52:00|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839950000|2021-12-30 04:52:30|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839990000|2021-12-30 04:53:10|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640840020000|2021-12-30 04:53:40|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1640840040000|2021-12-30 04:54:00|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1640840050000|2021-12-30 04:54:10|544.73|542.73|544.62|542.62|544.73|542.73|544.62|542.62|0
1640840060000|2021-12-30 04:54:20|544.86|542.86|545.35|543.35|545.35|543.35|544.86|542.86|0
1640840070000|2021-12-30 04:54:30|545.1|543.1|545.35|543.35|545.35|543.35|545.1|543.1|0
1640840150000|2021-12-30 04:55:50|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640840170000|2021-12-30 04:56:10|545.22|543.22|545.35|543.35|545.35|543.35|545.22|543.22|0
1640840230000|2021-12-30 04:57:10|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640840240000|2021-12-30 04:57:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640840250000|2021-12-30 04:57:30|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640840290000|2021-12-30 04:58:10|545.7|543.7|545.83|543.83|545.83|543.83|545.7|543.7|0
1640840360000|2021-12-30 04:59:20|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840390000|2021-12-30 04:59:50|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840400000|2021-12-30 05:00:00|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640840410000|2021-12-30 05:00:10|545.95|543.95|546.07|544.07|546.07|544.07|545.95|543.95|0
1640840420000|2021-12-30 05:00:20|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840430000|2021-12-30 05:00:30|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840440000|2021-12-30 05:00:40|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840540000|2021-12-30 05:02:20|546.32|544.32|546.32|544.32|546.32|544.32|546.32|544.32|0
1640840550000|2021-12-30 05:02:30|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840570000|2021-12-30 05:02:50|546.56|544.56|546.31|544.31|546.56|544.56|546.31|544.31|0
1640840580000|2021-12-30 05:03:00|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840590000|2021-12-30 05:03:10|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840620000|2021-12-30 05:03:40|546.19|544.19|546.07|544.07|546.19|544.19|546.07|544.07|0
1640840630000|2021-12-30 05:03:50|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840640000|2021-12-30 05:04:00|546.19|544.19|546.31|544.31|546.31|544.31|546.19|544.19|0
1640840650000|2021-12-30 05:04:10|546.56|544.56|546.43|544.43|546.56|544.56|546.43|544.43|0
1640840660000|2021-12-30 05:04:20|546.56|544.56|546.56|544.56|546.56|544.56|546.56|544.56|0
1640840730000|2021-12-30 05:05:30|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840760000|2021-12-30 05:06:00|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840800000|2021-12-30 05:06:40|545.83|543.83|545.7|543.7|545.83|543.83|545.7|543.7|0
1640840810000|2021-12-30 05:06:50|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840840000|2021-12-30 05:07:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840860000|2021-12-30 05:07:40|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840870000|2021-12-30 05:07:50|545.58|543.58|545.7|543.7|545.7|543.7|545.58|543.58|0
1640840880000|2021-12-30 05:08:00|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840890000|2021-12-30 05:08:10|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840910000|2021-12-30 05:08:30|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840950000|2021-12-30 05:09:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640840960000|2021-12-30 05:09:20|545.58|543.58|545.46|543.46|545.58|543.58|545.46|543.46|0
1640840970000|2021-12-30 05:09:30|545.58|543.58|545.58|543.58|545.58|543.58|545.46|543.46|0
1640840990000|2021-12-30 05:09:50|545.83|543.83|545.83|543.83|545.83|543.83|545.7|543.7|0
1640841020000|2021-12-30 05:10:20|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640841030000|2021-12-30 05:10:30|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640841050000|2021-12-30 05:10:50|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841060000|2021-12-30 05:11:00|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640841070000|2021-12-30 05:11:10|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640841090000|2021-12-30 05:11:30|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640841140000|2021-12-30 05:12:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841230000|2021-12-30 05:13:50|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841240000|2021-12-30 05:14:00|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841250000|2021-12-30 05:14:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841260000|2021-12-30 05:14:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841280000|2021-12-30 05:14:40|545.46|543.46|545.34|543.34|545.58|543.58|545.34|543.34|0
1640841320000|2021-12-30 05:15:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841400000|2021-12-30 05:16:40|545.46|543.46|545.34|543.34|545.46|543.46|545.34|543.34|0
1640841410000|2021-12-30 05:16:50|545.46|543.46|545.46|543.46|545.46|543.46|545.46|543.46|0
1640841420000|2021-12-30 05:17:00|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841480000|2021-12-30 05:18:00|545.58|543.58|545.82|543.82|546.07|544.07|545.58|543.58|0
1640841490000|2021-12-30 05:18:10|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841510000|2021-12-30 05:18:30|545.94|543.94|545.82|543.82|545.94|543.94|545.82|543.82|0
1640841520000|2021-12-30 05:18:40|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841580000|2021-12-30 05:19:40|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1640841590000|2021-12-30 05:19:50|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841610000|2021-12-30 05:20:10|545.45|543.45|545.58|543.58|545.58|543.58|545.45|543.45|0
1640841620000|2021-12-30 05:20:20|545.45|543.45|545.45|543.45|545.45|543.45|545.45|543.45|0
1640841640000|2021-12-30 05:20:40|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841650000|2021-12-30 05:20:50|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841660000|2021-12-30 05:21:00|545.45|543.45|545.58|543.58|545.58|543.58|545.45|543.45|0
1640841670000|2021-12-30 05:21:10|545.34|543.34|545.58|543.58|545.58|543.58|545.34|543.34|0
1640841680000|2021-12-30 05:21:20|545.34|543.34|545.45|543.45|545.45|543.45|545.34|543.34|0
1640841690000|2021-12-30 05:21:30|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841700000|2021-12-30 05:21:40|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640841710000|2021-12-30 05:21:50|545.09|543.09|545.21|543.21|545.21|543.21|545.09|543.09|0
1640841720000|2021-12-30 05:22:00|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640841780000|2021-12-30 05:23:00|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841840000|2021-12-30 05:24:00|545.09|543.09|545.34|543.34|545.34|543.34|545.09|543.09|0
1640841850000|2021-12-30 05:24:10|545.58|543.58|545.34|543.34|545.58|543.58|545.34|543.34|0
1640841880000|2021-12-30 05:24:40|545.58|543.58|545.58|543.58|545.82|543.82|545.58|543.58|0
1640841910000|2021-12-30 05:25:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841920000|2021-12-30 05:25:20|545.58|543.58|545.45|543.45|545.58|543.58|545.34|543.34|0
1640841930000|2021-12-30 05:25:30|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841950000|2021-12-30 05:25:50|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640841960000|2021-12-30 05:26:00|545.09|543.09|544.85|542.85|545.09|543.09|544.85|542.85|0
1640842060000|2021-12-30 05:27:40|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640842070000|2021-12-30 05:27:50|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842080000|2021-12-30 05:28:00|544.97|542.97|545.09|543.09|545.09|543.09|544.97|542.97|0
1640842090000|2021-12-30 05:28:10|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842100000|2021-12-30 05:28:20|544.97|542.97|544.97|542.97|545.09|543.09|544.97|542.97|0
1640842110000|2021-12-30 05:28:30|545.09|543.09|545.09|543.09|545.09|543.09|544.85|542.85|0
1640842120000|2021-12-30 05:28:40|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842130000|2021-12-30 05:28:50|544.97|542.97|544.61|542.61|544.97|542.97|544.61|542.61|0
1640842160000|2021-12-30 05:29:20|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842170000|2021-12-30 05:29:30|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640842200000|2021-12-30 05:30:00|544.85|542.85|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842210000|2021-12-30 05:30:10|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842220000|2021-12-30 05:30:20|544.12|542.12|544.36|542.36|544.36|542.36|544.12|542.12|0
1640842230000|2021-12-30 05:30:30|544.24|542.24|544.12|542.12|544.24|542.24|544.12|542.12|0
1640842240000|2021-12-30 05:30:40|543.99|541.99|544.12|542.12|544.12|542.12|543.99|541.99|0
1640842250000|2021-12-30 05:30:50|543.99|541.99|544.12|542.12|544.12|542.12|543.99|541.99|0
1640842260000|2021-12-30 05:31:00|543.88|541.88|544.12|542.12|544.12|542.12|543.88|541.88|0
1640842270000|2021-12-30 05:31:10|544.24|542.24|544.48|542.48|544.48|542.48|544.24|542.24|0
1640842280000|2021-12-30 05:31:20|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640842310000|2021-12-30 05:31:50|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640842320000|2021-12-30 05:32:00|544.61|542.61|544.61|542.61|544.61|542.61|544.36|542.36|0
1640842330000|2021-12-30 05:32:10|544.36|542.36|544.61|542.61|544.61|542.61|544.36|542.36|0
1640842350000|2021-12-30 05:32:30|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842360000|2021-12-30 05:32:40|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842370000|2021-12-30 05:32:50|544.61|542.61|544.61|542.61|544.72|542.72|544.61|542.61|0
1640842430000|2021-12-30 05:33:50|544.36|542.36|544.48|542.48|544.61|542.61|544.36|542.36|0
1640842440000|2021-12-30 05:34:00|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640842450000|2021-12-30 05:34:10|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842470000|2021-12-30 05:34:30|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842480000|2021-12-30 05:34:40|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842490000|2021-12-30 05:34:50|544.85|542.85|544.6|542.6|544.85|542.85|544.6|542.6|0
1640842500000|2021-12-30 05:35:00|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640842520000|2021-12-30 05:35:20|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640842530000|2021-12-30 05:35:30|544.36|542.36|544.24|542.24|544.36|542.36|544.24|542.24|0
1640842540000|2021-12-30 05:35:40|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640842550000|2021-12-30 05:35:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640842560000|2021-12-30 05:36:00|544.36|542.36|544.12|542.12|544.36|542.36|544.12|542.12|0
1640842570000|2021-12-30 05:36:10|543.88|541.88|544.12|542.12|544.12|542.12|543.88|541.88|0
1640842580000|2021-12-30 05:36:20|543.99|541.99|543.88|541.88|543.99|541.99|543.88|541.88|0
1640842590000|2021-12-30 05:36:30|544.12|542.12|543.99|541.99|544.12|542.12|543.88|541.88|0
1640842600000|2021-12-30 05:36:40|544.12|542.12|544.24|542.24|544.36|542.36|544.12|542.12|0
1640842610000|2021-12-30 05:36:50|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640842620000|2021-12-30 05:37:00|544.36|542.36|544.36|542.36|544.36|542.36|544.24|542.24|0
1640842640000|2021-12-30 05:37:20|544.85|542.85|545.09|543.09|545.09|543.09|544.85|542.85|0
1640842670000|2021-12-30 05:37:50|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842690000|2021-12-30 05:38:10|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842710000|2021-12-30 05:38:30|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842750000|2021-12-30 05:39:10|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842760000|2021-12-30 05:39:20|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842770000|2021-12-30 05:39:30|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842780000|2021-12-30 05:39:40|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842800000|2021-12-30 05:40:00|544.48|542.48|544.6|542.6|544.6|542.6|544.48|542.48|0
1640842860000|2021-12-30 05:41:00|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640842870000|2021-12-30 05:41:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640842880000|2021-12-30 05:41:20|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640842900000|2021-12-30 05:41:40|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640842910000|2021-12-30 05:41:50|544.36|542.36|544.23|542.23|544.36|542.36|544.23|542.23|0
1640842920000|2021-12-30 05:42:00|544.12|542.12|544.23|542.23|544.23|542.23|544.12|542.12|0
1640842930000|2021-12-30 05:42:10|544.36|542.36|544.23|542.23|544.36|542.36|544.23|542.23|0
1640842940000|2021-12-30 05:42:20|544.36|542.36|544.12|542.12|544.36|542.36|544.12|542.12|0
1640842950000|2021-12-30 05:42:30|543.63|541.63|543.75|541.75|543.87|541.87|543.63|541.63|0
1640842960000|2021-12-30 05:42:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640842970000|2021-12-30 05:42:50|543.63|541.63|543.75|541.75|543.75|541.75|543.63|541.63|0
1640842980000|2021-12-30 05:43:00|543.63|541.63|543.75|541.75|543.75|541.75|543.63|541.63|0
1640842990000|2021-12-30 05:43:10|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843010000|2021-12-30 05:43:30|543.75|541.75|543.87|541.87|543.87|541.87|543.75|541.75|0
1640843030000|2021-12-30 05:43:50|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843040000|2021-12-30 05:44:00|543.87|541.87|543.63|541.63|543.87|541.87|543.63|541.63|0
1640843050000|2021-12-30 05:44:10|543.87|541.87|544.12|542.12|544.12|542.12|543.87|541.87|0
1640843060000|2021-12-30 05:44:20|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843070000|2021-12-30 05:44:30|543.87|541.87|543.87|541.87|544.12|542.12|543.87|541.87|0
1640843100000|2021-12-30 05:45:00|544.12|542.12|544.23|542.23|544.36|542.36|544.12|542.12|0
1640843110000|2021-12-30 05:45:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843120000|2021-12-30 05:45:20|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640843130000|2021-12-30 05:45:30|544.48|542.48|544.48|542.48|544.6|542.6|544.48|542.48|0
1640843140000|2021-12-30 05:45:40|544.36|542.36|544.6|542.6|544.6|542.6|544.36|542.36|0
1640843150000|2021-12-30 05:45:50|544.48|542.48|544.36|542.36|544.48|542.48|544.36|542.36|0
1640843160000|2021-12-30 05:46:00|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640843190000|2021-12-30 05:46:30|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843200000|2021-12-30 05:46:40|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640843220000|2021-12-30 05:47:00|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843250000|2021-12-30 05:47:30|544.23|542.23|544.12|542.12|544.36|542.36|544.12|542.12|0
1640843260000|2021-12-30 05:47:40|544.23|542.23|543.99|541.99|544.23|542.23|543.99|541.99|0
1640843270000|2021-12-30 05:47:50|544.12|542.12|543.99|541.99|544.12|542.12|543.99|541.99|0
1640843280000|2021-12-30 05:48:00|544.12|542.12|544.36|542.36|544.36|542.36|544.12|542.12|0
1640843300000|2021-12-30 05:48:20|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843310000|2021-12-30 05:48:30|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843320000|2021-12-30 05:48:40|544.12|542.12|543.87|541.87|544.12|542.12|543.87|541.87|0
1640843340000|2021-12-30 05:49:00|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843350000|2021-12-30 05:49:10|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843360000|2021-12-30 05:49:20|543.99|541.99|544.11|542.11|544.11|542.11|543.99|541.99|0
1640843370000|2021-12-30 05:49:30|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843380000|2021-12-30 05:49:40|544.11|542.11|544.23|542.23|544.23|542.23|544.11|542.11|0
1640843390000|2021-12-30 05:49:50|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843400000|2021-12-30 05:50:00|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843430000|2021-12-30 05:50:30|544.36|542.36|544.11|542.11|544.36|542.36|544.11|542.11|0
1640843440000|2021-12-30 05:50:40|543.87|541.87|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843450000|2021-12-30 05:50:50|543.75|541.75|543.87|541.87|543.87|541.87|543.75|541.75|0
1640843460000|2021-12-30 05:51:00|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640843470000|2021-12-30 05:51:10|543.63|541.63|543.87|541.87|543.87|541.87|543.63|541.63|0
1640843480000|2021-12-30 05:51:20|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843490000|2021-12-30 05:51:30|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843500000|2021-12-30 05:51:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843510000|2021-12-30 05:51:50|543.75|541.75|543.87|541.87|543.87|541.87|543.63|541.63|0
1640843530000|2021-12-30 05:52:10|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843550000|2021-12-30 05:52:30|544.11|542.11|543.74|541.74|544.11|542.11|543.74|541.74|0
1640843560000|2021-12-30 05:52:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843570000|2021-12-30 05:52:50|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843580000|2021-12-30 05:53:00|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843590000|2021-12-30 05:53:10|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843600000|2021-12-30 05:53:20|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843630000|2021-12-30 05:53:50|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843640000|2021-12-30 05:54:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843650000|2021-12-30 05:54:10|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843680000|2021-12-30 05:54:40|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843690000|2021-12-30 05:54:50|544.11|542.11|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843700000|2021-12-30 05:55:00|544.11|542.11|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843710000|2021-12-30 05:55:10|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843720000|2021-12-30 05:55:20|544.11|542.11|544.23|542.23|544.23|542.23|544.11|542.11|0
1640843730000|2021-12-30 05:55:30|544.36|542.36|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843740000|2021-12-30 05:55:40|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843750000|2021-12-30 05:55:50|543.87|541.87|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843760000|2021-12-30 05:56:00|543.99|541.99|544.11|542.11|544.36|542.36|543.99|541.99|0
1640843810000|2021-12-30 05:56:50|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843820000|2021-12-30 05:57:00|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843830000|2021-12-30 05:57:10|543.99|541.99|544.11|542.11|544.11|542.11|543.87|541.87|0
1640843850000|2021-12-30 05:57:30|543.87|541.87|543.99|541.99|543.99|541.99|543.87|541.87|0
1640843860000|2021-12-30 05:57:40|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843880000|2021-12-30 05:58:00|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843890000|2021-12-30 05:58:10|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843900000|2021-12-30 05:58:20|543.74|541.74|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843910000|2021-12-30 05:58:30|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640843920000|2021-12-30 05:58:40|543.87|541.87|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843930000|2021-12-30 05:58:50|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640843940000|2021-12-30 05:59:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843950000|2021-12-30 05:59:10|543.74|541.74|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843960000|2021-12-30 05:59:20|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843970000|2021-12-30 05:59:30|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640843980000|2021-12-30 05:59:40|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640843990000|2021-12-30 05:59:50|542.9|540.9|542.65|540.65|542.9|540.9|542.41|540.41|0
1640844000000|2021-12-30 06:00:00|542.41|540.41|542.65|540.65|542.65|540.65|542.41|540.41|0
1640844010000|2021-12-30 06:00:10|542.9|540.9|542.9|540.9|542.9|540.9|542.9|540.9|0
1640844020000|2021-12-30 06:00:20|542.77|540.77|542.77|540.77|542.77|540.77|542.65|540.65|0
1640844030000|2021-12-30 06:00:30|543.14|541.14|543.38|541.38|543.38|541.38|542.9|540.9|0
1640844040000|2021-12-30 06:00:40|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640844050000|2021-12-30 06:00:50|543.01|541.01|542.9|540.9|543.01|541.01|542.9|540.9|0
1640844060000|2021-12-30 06:01:00|543.01|541.01|543.14|541.14|543.14|541.14|542.9|540.9|0
1640844070000|2021-12-30 06:01:10|543.26|541.26|543.14|541.14|543.38|541.38|543.14|541.14|0
1640844090000|2021-12-30 06:01:30|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844100000|2021-12-30 06:01:40|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844110000|2021-12-30 06:01:50|543.38|541.38|543.14|541.14|543.38|541.38|543.14|541.14|0
1640844120000|2021-12-30 06:02:00|542.9|540.9|543.14|541.14|543.14|541.14|542.9|540.9|0
1640844130000|2021-12-30 06:02:10|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844140000|2021-12-30 06:02:20|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844150000|2021-12-30 06:02:30|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844160000|2021-12-30 06:02:40|543.14|541.14|543.26|541.26|543.26|541.26|543.14|541.14|0
1640844170000|2021-12-30 06:02:50|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844180000|2021-12-30 06:03:00|543.62|541.62|543.38|541.38|543.62|541.62|543.38|541.38|0
1640844190000|2021-12-30 06:03:10|543.26|541.26|543.26|541.26|543.26|541.26|543.14|541.14|0
1640844200000|2021-12-30 06:03:20|543.14|541.14|543.5|541.5|543.5|541.5|543.14|541.14|0
1640844210000|2021-12-30 06:03:30|543.62|541.62|543.87|541.87|543.87|541.87|543.62|541.62|0
1640844240000|2021-12-30 06:04:00|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844270000|2021-12-30 06:04:30|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844290000|2021-12-30 06:04:50|543.14|541.14|542.9|540.9|543.14|541.14|542.9|540.9|0
1640844300000|2021-12-30 06:05:00|542.77|540.77|542.65|540.65|542.9|540.9|542.65|540.65|0
1640844320000|2021-12-30 06:05:20|542.41|540.41|542.41|540.41|542.41|540.41|542.41|540.41|0
1640844340000|2021-12-30 06:05:40|542.28|540.28|542.28|540.28|542.28|540.28|542.28|540.28|0
1640844350000|2021-12-30 06:05:50|542.41|540.41|542.41|540.41|542.53|540.53|542.41|540.41|0
1640844360000|2021-12-30 06:06:00|542.53|540.53|542.53|540.53|542.53|540.53|542.53|540.53|0
1640844370000|2021-12-30 06:06:10|542.65|540.65|542.9|540.9|543.14|541.14|542.65|540.65|0
1640844380000|2021-12-30 06:06:20|543.01|541.01|543.01|541.01|543.01|541.01|543.01|541.01|0
1640844390000|2021-12-30 06:06:30|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844410000|2021-12-30 06:06:50|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844420000|2021-12-30 06:07:00|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844430000|2021-12-30 06:07:10|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844440000|2021-12-30 06:07:20|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640844460000|2021-12-30 06:07:40|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640844480000|2021-12-30 06:08:00|544.35|542.35|544.59|542.59|544.59|542.59|544.35|542.35|0
1640844490000|2021-12-30 06:08:10|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1640844500000|2021-12-30 06:08:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640844540000|2021-12-30 06:09:00|544.47|542.47|544.71|542.71|544.71|542.71|544.47|542.47|0
1640844550000|2021-12-30 06:09:10|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844560000|2021-12-30 06:09:20|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844570000|2021-12-30 06:09:30|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844590000|2021-12-30 06:09:50|545.08|543.08|544.84|542.84|545.08|543.08|544.84|542.84|0
1640844600000|2021-12-30 06:10:00|544.71|542.71|544.71|542.71|544.71|542.71|544.71|542.71|0
1640844610000|2021-12-30 06:10:10|544.59|542.59|544.84|542.84|544.84|542.84|544.59|542.59|0
1640844620000|2021-12-30 06:10:20|545.08|543.08|545.2|543.2|545.2|543.2|545.08|543.08|0
1640844630000|2021-12-30 06:10:30|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844660000|2021-12-30 06:11:00|545.32|543.32|545.57|543.57|545.57|543.57|545.32|543.32|0
1640844670000|2021-12-30 06:11:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844680000|2021-12-30 06:11:20|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640844720000|2021-12-30 06:12:00|545.44|543.44|545.44|543.44|545.56|543.56|545.44|543.44|0
1640844730000|2021-12-30 06:12:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844750000|2021-12-30 06:12:30|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844760000|2021-12-30 06:12:40|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844770000|2021-12-30 06:12:50|544.95|542.95|544.95|542.95|544.95|542.95|544.95|542.95|0
1640844780000|2021-12-30 06:13:00|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844790000|2021-12-30 06:13:10|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844800000|2021-12-30 06:13:20|545.2|543.2|545.2|543.2|545.2|543.2|545.2|543.2|0
1640844810000|2021-12-30 06:13:30|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844830000|2021-12-30 06:13:50|545.44|543.44|545.56|543.56|545.56|543.56|545.44|543.44|0
1640844840000|2021-12-30 06:14:00|545.81|543.81|545.81|543.81|545.81|543.81|545.81|543.81|0
1640844850000|2021-12-30 06:14:10|546.05|544.05|546.41|544.41|546.41|544.41|546.05|544.05|0
1640844860000|2021-12-30 06:14:20|546.29|544.29|546.29|544.29|546.29|544.29|546.17|544.17|0
1640844870000|2021-12-30 06:14:30|546.41|544.41|546.29|544.29|546.41|544.41|546.29|544.29|0
1640844880000|2021-12-30 06:14:40|546.41|544.41|546.29|544.29|546.41|544.41|546.29|544.29|0
1640844890000|2021-12-30 06:14:50|546.05|544.05|546.17|544.17|546.17|544.17|546.05|544.05|0
1640844900000|2021-12-30 06:15:00|546.05|544.05|545.56|543.56|546.05|544.05|545.56|543.56|0
1640844910000|2021-12-30 06:15:10|545.81|543.81|545.68|543.68|545.81|543.81|545.68|543.68|0
1640844930000|2021-12-30 06:15:30|545.81|543.81|545.44|543.44|545.81|543.81|545.44|543.44|0
1640844940000|2021-12-30 06:15:40|545.56|543.56|545.32|543.32|545.56|543.56|545.32|543.32|0
1640844950000|2021-12-30 06:15:50|545.44|543.44|545.44|543.44|545.44|543.44|545.32|543.32|0
1640844960000|2021-12-30 06:16:00|545.56|543.56|545.56|543.56|545.56|543.56|545.44|543.44|0
1640844970000|2021-12-30 06:16:10|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844980000|2021-12-30 06:16:20|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844990000|2021-12-30 06:16:30|545.56|543.56|545.44|543.44|545.56|543.56|545.44|543.44|0
1640845000000|2021-12-30 06:16:40|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845010000|2021-12-30 06:16:50|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845060000|2021-12-30 06:17:40|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845070000|2021-12-30 06:17:50|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640845090000|2021-12-30 06:18:10|545.32|543.32|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845100000|2021-12-30 06:18:20|545.56|543.56|545.56|543.56|545.56|543.56|545.44|543.44|0
1640845130000|2021-12-30 06:18:50|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845140000|2021-12-30 06:19:00|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845150000|2021-12-30 06:19:10|545.32|543.32|545.44|543.44|545.44|543.44|545.32|543.32|0
1640845160000|2021-12-30 06:19:20|545.32|543.32|545.44|543.44|545.44|543.44|545.32|543.32|0
1640845170000|2021-12-30 06:19:30|545.56|543.56|545.44|543.44|545.56|543.56|545.44|543.44|0
1640845180000|2021-12-30 06:19:40|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845190000|2021-12-30 06:19:50|545.44|543.44|545.56|543.56|545.56|543.56|545.44|543.44|0
1640845200000|2021-12-30 06:20:00|545.44|543.44|545.56|543.56|545.68|543.68|545.44|543.44|0
1640845210000|2021-12-30 06:20:10|545.68|543.68|545.56|543.56|545.68|543.68|545.56|543.56|0
1640845240000|2021-12-30 06:20:40|545.32|543.32|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845250000|2021-12-30 06:20:50|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845260000|2021-12-30 06:21:00|545.08|543.08|545.19|543.19|545.32|543.32|545.08|543.08|0
1640845270000|2021-12-30 06:21:10|545.32|543.32|545.19|543.19|545.32|543.32|545.19|543.19|0
1640845280000|2021-12-30 06:21:20|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845290000|2021-12-30 06:21:30|545.19|543.19|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845320000|2021-12-30 06:22:00|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845340000|2021-12-30 06:22:20|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640845360000|2021-12-30 06:22:40|544.83|542.83|545.08|543.08|545.08|543.08|544.83|542.83|0
1640845370000|2021-12-30 06:22:50|545.32|543.32|545.19|543.19|545.32|543.32|545.08|543.08|0
1640845380000|2021-12-30 06:23:00|545.32|543.32|544.83|542.83|545.32|543.32|544.83|542.83|0
1640845390000|2021-12-30 06:23:10|544.95|542.95|544.95|542.95|544.95|542.95|544.95|542.95|0
1640845400000|2021-12-30 06:23:20|544.83|542.83|545.08|543.08|545.08|543.08|544.83|542.83|0
1640845410000|2021-12-30 06:23:30|544.95|542.95|545.08|543.08|545.08|543.08|544.95|542.95|0
1640845430000|2021-12-30 06:23:50|545.32|543.32|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845450000|2021-12-30 06:24:10|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640845460000|2021-12-30 06:24:20|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845480000|2021-12-30 06:24:40|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640845490000|2021-12-30 06:24:50|545.56|543.56|545.43|543.43|545.56|543.56|545.43|543.43|0
1640845500000|2021-12-30 06:25:00|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845520000|2021-12-30 06:25:20|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845530000|2021-12-30 06:25:30|545.32|543.32|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845540000|2021-12-30 06:25:40|545.43|543.43|545.32|543.32|545.43|543.43|545.32|543.32|0
1640845550000|2021-12-30 06:25:50|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845560000|2021-12-30 06:26:00|545.43|543.43|545.56|543.56|545.56|543.56|545.32|543.32|0
1640845570000|2021-12-30 06:26:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845610000|2021-12-30 06:26:50|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845620000|2021-12-30 06:27:00|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845640000|2021-12-30 06:27:20|544.95|542.95|544.83|542.83|544.95|542.95|544.83|542.83|0
1640845650000|2021-12-30 06:27:30|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845680000|2021-12-30 06:28:00|545.19|543.19|544.95|542.95|545.19|543.19|544.95|542.95|0
1640845690000|2021-12-30 06:28:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640845710000|2021-12-30 06:28:30|544.7|542.7|544.83|542.83|544.83|542.83|544.7|542.7|0
1640845720000|2021-12-30 06:28:40|544.95|542.95|544.83|542.83|544.95|542.95|544.83|542.83|0
1640845740000|2021-12-30 06:29:00|544.7|542.7|544.7|542.7|544.7|542.7|544.7|542.7|0
1640845750000|2021-12-30 06:29:10|544.59|542.59|544.7|542.7|544.7|542.7|544.59|542.59|0
1640845760000|2021-12-30 06:29:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640845780000|2021-12-30 06:29:40|544.83|542.83|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845790000|2021-12-30 06:29:50|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640845800000|2021-12-30 06:30:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640845810000|2021-12-30 06:30:10|544.7|542.7|544.83|542.83|544.83|542.83|544.59|542.59|0
1640845820000|2021-12-30 06:30:20|544.7|542.7|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845830000|2021-12-30 06:30:30|544.59|542.59|544.7|542.7|544.7|542.7|544.59|542.59|0
1640845840000|2021-12-30 06:30:40|544.83|542.83|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845850000|2021-12-30 06:30:50|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640845920000|2021-12-30 06:32:00|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640845970000|2021-12-30 06:32:50|544.46|542.46|544.59|542.59|544.59|542.59|544.46|542.46|0
1640846040000|2021-12-30 06:34:00|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846050000|2021-12-30 06:34:10|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640846060000|2021-12-30 06:34:20|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846070000|2021-12-30 06:34:30|544.95|542.95|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846100000|2021-12-30 06:35:00|544.7|542.7|544.59|542.59|544.7|542.7|544.59|542.59|0
1640846110000|2021-12-30 06:35:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846180000|2021-12-30 06:36:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640846190000|2021-12-30 06:36:30|544.7|542.7|544.83|542.83|544.83|542.83|544.7|542.7|0
1640846210000|2021-12-30 06:36:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846220000|2021-12-30 06:37:00|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846260000|2021-12-30 06:37:40|544.94|542.94|545.07|543.07|545.07|543.07|544.94|542.94|0
1640846280000|2021-12-30 06:38:00|544.94|542.94|545.07|543.07|545.07|543.07|544.94|542.94|0
1640846330000|2021-12-30 06:38:50|544.83|542.83|544.94|542.94|544.94|542.94|544.83|542.83|0
1640846340000|2021-12-30 06:39:00|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846350000|2021-12-30 06:39:10|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846370000|2021-12-30 06:39:30|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640846390000|2021-12-30 06:39:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846450000|2021-12-30 06:40:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846490000|2021-12-30 06:41:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846530000|2021-12-30 06:42:10|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640846540000|2021-12-30 06:42:20|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846630000|2021-12-30 06:43:50|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640846640000|2021-12-30 06:44:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846660000|2021-12-30 06:44:20|545.07|543.07|545.31|543.31|545.31|543.31|545.07|543.07|0
1640846700000|2021-12-30 06:45:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846730000|2021-12-30 06:45:30|544.7|542.7|544.7|542.7|544.7|542.7|544.7|542.7|0
1640846740000|2021-12-30 06:45:40|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640846770000|2021-12-30 06:46:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846800000|2021-12-30 06:46:40|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846810000|2021-12-30 06:46:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846820000|2021-12-30 06:47:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846830000|2021-12-30 06:47:10|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846850000|2021-12-30 06:47:30|545.31|543.31|545.18|543.18|545.31|543.31|545.18|543.18|0
1640846860000|2021-12-30 06:47:40|545.31|543.31|545.31|543.31|545.31|543.31|545.18|543.18|0
1640846890000|2021-12-30 06:48:10|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1640846910000|2021-12-30 06:48:30|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846940000|2021-12-30 06:49:00|544.82|542.82|544.82|542.82|545.07|543.07|544.82|542.82|0
1640846950000|2021-12-30 06:49:10|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846970000|2021-12-30 06:49:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846980000|2021-12-30 06:49:40|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640847000000|2021-12-30 06:50:00|544.82|542.82|545.07|543.07|545.07|543.07|544.82|542.82|0
1640847010000|2021-12-30 06:50:10|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847060000|2021-12-30 06:51:00|545.18|543.18|545.07|543.07|545.31|543.31|545.07|543.07|0
1640847090000|2021-12-30 06:51:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847100000|2021-12-30 06:51:40|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640847120000|2021-12-30 06:52:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847130000|2021-12-30 06:52:10|545.18|543.18|545.18|543.18|545.18|543.18|545.07|543.07|0
1640847140000|2021-12-30 06:52:20|545.31|543.31|545.31|543.31|545.31|543.31|545.07|543.07|0
1640847150000|2021-12-30 06:52:30|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640847160000|2021-12-30 06:52:40|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847170000|2021-12-30 06:52:50|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847180000|2021-12-30 06:53:00|545.55|543.55|545.43|543.43|545.55|543.55|545.43|543.43|0
1640847190000|2021-12-30 06:53:10|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847220000|2021-12-30 06:53:40|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847240000|2021-12-30 06:54:00|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640847250000|2021-12-30 06:54:10|546.04|544.04|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847260000|2021-12-30 06:54:20|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847270000|2021-12-30 06:54:30|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847290000|2021-12-30 06:54:50|545.91|543.91|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847300000|2021-12-30 06:55:00|546.28|544.28|546.28|544.28|546.28|544.28|546.28|544.28|0
1640847310000|2021-12-30 06:55:10|546.15|544.15|546.04|544.04|546.15|544.15|546.04|544.04|0
1640847330000|2021-12-30 06:55:30|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847340000|2021-12-30 06:55:40|546.15|544.15|546.15|544.15|546.28|544.28|546.15|544.15|0
1640847350000|2021-12-30 06:55:50|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847380000|2021-12-30 06:56:20|545.79|543.79|546.04|544.04|546.04|544.04|545.79|543.79|0
1640847410000|2021-12-30 06:56:50|545.91|543.91|546.04|544.04|546.28|544.28|545.91|543.91|0
1640847420000|2021-12-30 06:57:00|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640847430000|2021-12-30 06:57:10|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847450000|2021-12-30 06:57:30|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847480000|2021-12-30 06:58:00|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847500000|2021-12-30 06:58:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847540000|2021-12-30 06:59:00|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|0
1640847550000|2021-12-30 06:59:10|545.79|543.79|545.55|543.55|545.79|543.79|545.55|543.55|0
1640847570000|2021-12-30 06:59:30|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847590000|2021-12-30 06:59:50|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847600000|2021-12-30 07:00:00|546.28|544.28|546.52|544.52|546.52|544.52|546.28|544.28|0
1640847610000|2021-12-30 07:00:10|546.28|544.28|546.28|544.28|546.4|544.4|546.28|544.28|0
1640847620000|2021-12-30 07:00:20|546.4|544.4|546.28|544.28|546.52|544.52|546.28|544.28|0
1640847630000|2021-12-30 07:00:30|546.04|544.04|546.15|544.15|546.15|544.15|546.04|544.04|0
1640847640000|2021-12-30 07:00:40|546.04|544.04|545.79|543.79|546.04|544.04|545.79|543.79|0
1640847650000|2021-12-30 07:00:50|545.91|543.91|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847660000|2021-12-30 07:01:00|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640847680000|2021-12-30 07:01:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847690000|2021-12-30 07:01:30|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847700000|2021-12-30 07:01:40|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847720000|2021-12-30 07:02:00|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640847730000|2021-12-30 07:02:10|545.79|543.79|546.04|544.04|546.04|544.04|545.79|543.79|0
1640847740000|2021-12-30 07:02:20|546.03|544.03|545.55|543.55|546.03|544.03|545.55|543.55|0
1640847760000|2021-12-30 07:02:40|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847770000|2021-12-30 07:02:50|545.55|543.55|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847780000|2021-12-30 07:03:00|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847790000|2021-12-30 07:03:10|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847800000|2021-12-30 07:03:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847810000|2021-12-30 07:03:30|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|0
1640847820000|2021-12-30 07:03:40|545.55|543.55|545.79|543.79|545.79|543.79|545.55|543.55|0
1640847830000|2021-12-30 07:03:50|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640847850000|2021-12-30 07:04:10|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847870000|2021-12-30 07:04:30|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847880000|2021-12-30 07:04:40|545.79|543.79|545.55|543.55|545.79|543.79|545.55|543.55|0
1640847890000|2021-12-30 07:04:50|545.66|543.66|545.55|543.55|545.66|543.66|545.55|543.55|0
1640847900000|2021-12-30 07:05:00|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847930000|2021-12-30 07:05:30|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640847950000|2021-12-30 07:05:50|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847980000|2021-12-30 07:06:20|546.03|544.03|545.79|543.79|546.03|544.03|545.79|543.79|0
1640847990000|2021-12-30 07:06:30|545.55|543.55|545.79|543.79|545.79|543.79|545.55|543.55|0
1640848000000|2021-12-30 07:06:40|545.66|543.66|545.79|543.79|545.79|543.79|545.66|543.66|0
1640848010000|2021-12-30 07:06:50|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640848020000|2021-12-30 07:07:00|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640848040000|2021-12-30 07:07:20|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1640848050000|2021-12-30 07:07:30|544.82|542.82|545.3|543.3|545.3|543.3|544.82|542.82|0
1640848070000|2021-12-30 07:07:50|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1640848080000|2021-12-30 07:08:00|544.94|542.94|545.06|543.06|545.06|543.06|544.94|542.94|0
1640848100000|2021-12-30 07:08:20|544.94|542.94|544.94|542.94|544.94|542.94|544.94|542.94|0
1640848110000|2021-12-30 07:08:30|544.82|542.82|544.82|542.82|544.94|542.94|544.82|542.82|0
1640848160000|2021-12-30 07:09:20|544.58|542.58|544.45|542.45|544.58|542.58|544.45|542.45|0
1640848170000|2021-12-30 07:09:30|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848190000|2021-12-30 07:09:50|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640848200000|2021-12-30 07:10:00|544.69|542.69|544.69|542.69|544.82|542.82|544.69|542.69|0
1640848210000|2021-12-30 07:10:10|544.58|542.58|544.58|542.58|544.58|542.58|544.45|542.45|0
1640848240000|2021-12-30 07:10:40|544.33|542.33|544.58|542.58|544.58|542.58|544.33|542.33|0
1640848250000|2021-12-30 07:10:50|544.45|542.45|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848260000|2021-12-30 07:11:00|544.21|542.21|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848270000|2021-12-30 07:11:10|544.21|542.21|544.09|542.09|544.21|542.21|544.09|542.09|0
1640848280000|2021-12-30 07:11:20|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848310000|2021-12-30 07:11:50|544.45|542.45|544.45|542.45|544.45|542.45|544.33|542.33|0
1640848320000|2021-12-30 07:12:00|544.57|542.57|544.57|542.57|544.82|542.82|544.57|542.57|0
1640848340000|2021-12-30 07:12:20|544.69|542.69|544.69|542.69|544.69|542.69|544.57|542.57|0
1640848350000|2021-12-30 07:12:30|544.57|542.57|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848360000|2021-12-30 07:12:40|544.21|542.21|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848380000|2021-12-30 07:13:00|544.45|542.45|544.45|542.45|544.45|542.45|544.45|542.45|0
1640848390000|2021-12-30 07:13:10|544.33|542.33|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848400000|2021-12-30 07:13:20|544.21|542.21|544.09|542.09|544.21|542.21|544.09|542.09|0
1640848410000|2021-12-30 07:13:30|543.85|541.85|543.85|541.85|543.85|541.85|543.85|541.85|0
1640848420000|2021-12-30 07:13:40|543.6|541.6|544.09|542.09|544.09|542.09|543.6|541.6|0
1640848440000|2021-12-30 07:14:00|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848470000|2021-12-30 07:14:30|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848490000|2021-12-30 07:14:50|543.85|541.85|543.85|541.85|543.85|541.85|543.85|541.85|0
1640848500000|2021-12-30 07:15:00|544.09|542.09|544.2|542.2|544.33|542.33|544.09|542.09|0
1640848510000|2021-12-30 07:15:10|544.09|542.09|544.2|542.2|544.2|542.2|544.09|542.09|0
1640848520000|2021-12-30 07:15:20|544.09|542.09|544.09|542.09|544.33|542.33|543.96|541.96|0
1640848530000|2021-12-30 07:15:30|544.33|542.33|544.2|542.2|544.33|542.33|544.2|542.2|0
1640848540000|2021-12-30 07:15:40|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848550000|2021-12-30 07:15:50|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848560000|2021-12-30 07:16:00|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848570000|2021-12-30 07:16:10|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848580000|2021-12-30 07:16:20|543.96|541.96|543.96|541.96|543.96|541.96|543.96|541.96|0
1640848590000|2021-12-30 07:16:30|544.09|542.09|543.84|541.84|544.09|542.09|543.84|541.84|0
1640848600000|2021-12-30 07:16:40|544.09|542.09|543.84|541.84|544.09|542.09|543.84|541.84|0
1640848610000|2021-12-30 07:16:50|543.96|541.96|543.96|541.96|543.96|541.96|543.84|541.84|0
1640848620000|2021-12-30 07:17:00|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848640000|2021-12-30 07:17:20|543.6|541.6|543.6|541.6|543.6|541.6|543.6|541.6|0
1640848650000|2021-12-30 07:17:30|543.36|541.36|543.6|541.6|543.6|541.6|543.36|541.36|0
1640848660000|2021-12-30 07:17:40|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848670000|2021-12-30 07:17:50|543.6|541.6|543.84|541.84|543.84|541.84|543.6|541.6|0
1640848680000|2021-12-30 07:18:00|543.96|541.96|543.96|541.96|543.96|541.96|543.96|541.96|0
1640848690000|2021-12-30 07:18:10|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848700000|2021-12-30 07:18:20|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848730000|2021-12-30 07:18:50|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848750000|2021-12-30 07:19:10|544.09|542.09|543.96|541.96|544.09|542.09|543.96|541.96|0
1640848760000|2021-12-30 07:19:20|544.09|542.09|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848770000|2021-12-30 07:19:30|544.2|542.2|544.33|542.33|544.33|542.33|544.2|542.2|0
1640848780000|2021-12-30 07:19:40|544.45|542.45|544.33|542.33|544.45|542.45|544.33|542.33|0
1640848800000|2021-12-30 07:20:00|544.57|542.57|544.45|542.45|544.57|542.57|544.33|542.33|0
1640848810000|2021-12-30 07:20:10|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848830000|2021-12-30 07:20:30|544.45|542.45|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848840000|2021-12-30 07:20:40|544.45|542.45|544.45|542.45|544.45|542.45|544.45|542.45|0
1640848850000|2021-12-30 07:20:50|544.57|542.57|544.57|542.57|544.57|542.57|544.45|542.45|0
1640848860000|2021-12-30 07:21:00|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848870000|2021-12-30 07:21:10|544.2|542.2|544.09|542.09|544.2|542.2|544.09|542.09|0
1640848880000|2021-12-30 07:21:20|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848890000|2021-12-30 07:21:30|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848900000|2021-12-30 07:21:40|544.33|542.33|544.45|542.45|544.45|542.45|544.33|542.33|0
1640848910000|2021-12-30 07:21:50|544.57|542.57|544.45|542.45|544.57|542.57|544.45|542.45|0
1640848920000|2021-12-30 07:22:00|544.57|542.57|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848930000|2021-12-30 07:22:10|544.57|542.57|544.45|542.45|544.57|542.57|544.45|542.45|0
1640848940000|2021-12-30 07:22:20|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1640848980000|2021-12-30 07:23:00|544.33|542.33|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849000000|2021-12-30 07:23:20|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640849010000|2021-12-30 07:23:30|544.57|542.57|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849020000|2021-12-30 07:23:40|544.33|542.33|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849040000|2021-12-30 07:24:00|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1640849050000|2021-12-30 07:24:10|545.06|543.06|545.3|543.3|545.3|543.3|545.06|543.06|0
1640849060000|2021-12-30 07:24:20|545.17|543.17|545.3|543.3|545.3|543.3|545.06|543.06|0
1640849070000|2021-12-30 07:24:30|545.42|543.42|545.54|543.54|545.54|543.54|545.42|543.42|0
1640849090000|2021-12-30 07:24:50|545.3|543.3|545.3|543.3|545.3|543.3|545.3|543.3|0
1640849130000|2021-12-30 07:25:30|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640849140000|2021-12-30 07:25:40|545.3|543.3|545.3|543.3|545.54|543.54|545.3|543.3|0
1640849150000|2021-12-30 07:25:50|545.42|543.42|545.3|543.3|545.54|543.54|545.3|543.3|0
1640849160000|2021-12-30 07:26:00|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640849170000|2021-12-30 07:26:10|545.66|543.66|545.54|543.54|545.66|543.66|545.54|543.54|0
1640849180000|2021-12-30 07:26:20|545.66|543.66|545.78|543.78|545.78|543.78|545.66|543.66|0
1640849200000|2021-12-30 07:26:40|546.03|544.03|545.78|543.78|546.03|544.03|545.78|543.78|0
1640849210000|2021-12-30 07:26:50|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1640849240000|2021-12-30 07:27:20|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640849290000|2021-12-30 07:28:10|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640849310000|2021-12-30 07:28:30|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640849390000|2021-12-30 07:29:50|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640849400000|2021-12-30 07:30:00|547.24|545.24|547.24|545.24|547.24|545.24|547|545|0
1640849410000|2021-12-30 07:30:10|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1640849420000|2021-12-30 07:30:20|547|545|547|545|547.24|545.24|547|545|0
1640849430000|2021-12-30 07:30:30|547.11|545.11|547.24|545.24|547.24|545.24|547|545|0
1640849440000|2021-12-30 07:30:40|547|545|547.24|545.24|547.24|545.24|547|545|0
1640849450000|2021-12-30 07:30:50|547.48|545.48|547.97|545.97|548.21|546.21|547.48|545.48|0
1640849460000|2021-12-30 07:31:00|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1640849470000|2021-12-30 07:31:10|548.46|546.46|548.7|546.7|548.7|546.7|548.46|546.46|0
1640849490000|2021-12-30 07:31:30|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849500000|2021-12-30 07:31:40|548.7|546.7|548.46|546.46|548.7|546.7|548.46|546.46|0
1640849510000|2021-12-30 07:31:50|548.7|546.7|548.46|546.46|548.7|546.7|548.46|546.46|0
1640849520000|2021-12-30 07:32:00|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849530000|2021-12-30 07:32:10|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849540000|2021-12-30 07:32:20|548.7|546.7|548.94|546.94|548.94|546.94|548.7|546.7|0
1640849550000|2021-12-30 07:32:30|549.06|547.06|548.94|546.94|549.06|547.06|548.94|546.94|0
1640849560000|2021-12-30 07:32:40|549.06|547.06|549.18|547.18|549.19|547.19|549.06|547.06|0
1640849570000|2021-12-30 07:32:50|549.3|547.3|549.18|547.18|549.43|547.43|549.18|547.18|0
1640849580000|2021-12-30 07:33:00|549.43|547.43|549.18|547.18|549.43|547.43|549.18|547.18|0
1640849590000|2021-12-30 07:33:10|549.06|547.06|549.18|547.18|549.18|547.18|549.06|547.06|0
1640849600000|2021-12-30 07:33:20|549.3|547.3|549.43|547.43|549.43|547.43|549.3|547.3|0
1640849610000|2021-12-30 07:33:30|549.67|547.67|549.67|547.67|549.67|547.67|549.54|547.54|0
1640849630000|2021-12-30 07:33:50|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640849640000|2021-12-30 07:34:00|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|0
1640849650000|2021-12-30 07:34:10|549.3|547.3|549.18|547.18|549.3|547.3|549.18|547.18|0
1640849660000|2021-12-30 07:34:20|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849670000|2021-12-30 07:34:30|548.81|546.81|548.94|546.94|548.94|546.94|548.81|546.81|0
1640849680000|2021-12-30 07:34:40|549.18|547.18|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849690000|2021-12-30 07:34:50|549.18|547.18|549.18|547.18|549.18|547.18|549.18|547.18|0
1640849730000|2021-12-30 07:35:30|548.94|546.94|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849740000|2021-12-30 07:35:40|549.18|547.18|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849750000|2021-12-30 07:35:50|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849760000|2021-12-30 07:36:00|548.94|546.94|548.81|546.81|548.94|546.94|548.81|546.81|0
1640849770000|2021-12-30 07:36:10|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849780000|2021-12-30 07:36:20|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849790000|2021-12-30 07:36:30|548.81|546.81|548.81|546.81|548.81|546.81|548.81|546.81|0
1640849800000|2021-12-30 07:36:40|548.94|546.94|548.94|546.94|548.94|546.94|548.7|546.7|0
1640849810000|2021-12-30 07:36:50|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849820000|2021-12-30 07:37:00|548.45|546.45|548.45|546.45|548.45|546.45|548.45|546.45|0
1640849830000|2021-12-30 07:37:10|548.21|546.21|548.21|546.21|548.45|546.45|548.21|546.21|0
1640849850000|2021-12-30 07:37:30|547.73|545.73|547.73|545.73|547.73|545.73|547.73|545.73|0
1640849870000|2021-12-30 07:37:50|547.72|545.72|547.48|545.48|547.72|545.72|547.48|545.48|0
1640849880000|2021-12-30 07:38:00|547.72|545.72|547.72|545.72|547.84|545.84|547.72|545.72|0
1640849890000|2021-12-30 07:38:10|547.48|545.48|547.72|545.72|547.72|545.72|547.48|545.48|0
1640849920000|2021-12-30 07:38:40|547.48|545.48|547.97|545.97|547.97|545.97|547.48|545.48|0
1640849940000|2021-12-30 07:39:00|547.84|545.84|547.97|545.97|547.97|545.97|547.84|545.84|0
1640849960000|2021-12-30 07:39:20|547.84|545.84|547.97|545.97|547.97|545.97|547.72|545.72|0
1640849970000|2021-12-30 07:39:30|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640849990000|2021-12-30 07:39:50|547.97|545.97|547.72|545.72|547.97|545.97|547.72|545.72|0
1640850000000|2021-12-30 07:40:00|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1640850010000|2021-12-30 07:40:10|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640850020000|2021-12-30 07:40:20|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1640850030000|2021-12-30 07:40:30|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640850070000|2021-12-30 07:41:10|547.24|545.24|546.99|544.99|547.24|545.24|546.99|544.99|0
1640850080000|2021-12-30 07:41:20|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640850090000|2021-12-30 07:41:30|546.99|544.99|547.24|545.24|547.24|545.24|546.99|544.99|0
1640850100000|2021-12-30 07:41:40|547.11|545.11|546.99|544.99|547.11|545.11|546.99|544.99|0
1640850120000|2021-12-30 07:42:00|546.75|544.75|546.99|544.99|546.99|544.99|546.75|544.75|0
1640850200000|2021-12-30 07:43:20|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850210000|2021-12-30 07:43:30|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850220000|2021-12-30 07:43:40|546.75|544.75|546.75|544.75|546.75|544.75|546.51|544.51|0
1640850260000|2021-12-30 07:44:20|546.87|544.87|546.87|544.87|546.99|544.99|546.87|544.87|0
1640850270000|2021-12-30 07:44:30|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1640850280000|2021-12-30 07:44:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850290000|2021-12-30 07:44:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850300000|2021-12-30 07:45:00|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850310000|2021-12-30 07:45:10|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850350000|2021-12-30 07:45:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640850370000|2021-12-30 07:46:10|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640850430000|2021-12-30 07:47:10|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640850440000|2021-12-30 07:47:20|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850470000|2021-12-30 07:47:50|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850480000|2021-12-30 07:48:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850490000|2021-12-30 07:48:10|546.62|544.62|546.51|544.51|546.62|544.62|546.51|544.51|0
1640850510000|2021-12-30 07:48:30|546.62|544.62|546.51|544.51|546.62|544.62|546.51|544.51|0
1640850520000|2021-12-30 07:48:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850530000|2021-12-30 07:48:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850540000|2021-12-30 07:49:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850560000|2021-12-30 07:49:20|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1640850570000|2021-12-30 07:49:30|546.5|544.5|546.38|544.38|546.5|544.5|546.38|544.38|0
1640850600000|2021-12-30 07:50:00|546.14|544.14|546.14|544.14|546.14|544.14|545.89|543.89|0
1640850660000|2021-12-30 07:51:00|546.01|544.01|545.89|543.89|546.01|544.01|545.89|543.89|0
1640850670000|2021-12-30 07:51:10|546.01|544.01|546.14|544.14|546.14|544.14|546.01|544.01|0
1640850730000|2021-12-30 07:52:10|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640850770000|2021-12-30 07:52:50|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1640850780000|2021-12-30 07:53:00|545.65|543.65|545.89|543.89|545.89|543.89|545.65|543.65|0
1640850790000|2021-12-30 07:53:10|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640850810000|2021-12-30 07:53:30|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1640850820000|2021-12-30 07:53:40|545.41|543.41|545.16|543.16|545.41|543.41|545.16|543.16|0
1640850840000|2021-12-30 07:54:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640850870000|2021-12-30 07:54:30|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640850880000|2021-12-30 07:54:40|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640850900000|2021-12-30 07:55:00|545.65|543.65|545.52|543.52|545.65|543.65|545.52|543.52|0
1640850910000|2021-12-30 07:55:10|545.65|543.65|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850940000|2021-12-30 07:55:40|545.52|543.52|545.41|543.41|545.65|543.65|545.41|543.41|0
1640850950000|2021-12-30 07:55:50|545.16|543.16|545.16|543.16|545.16|543.16|545.16|543.16|0
1640850970000|2021-12-30 07:56:10|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850980000|2021-12-30 07:56:20|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850990000|2021-12-30 07:56:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640851000000|2021-12-30 07:56:40|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1640851020000|2021-12-30 07:57:00|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640851030000|2021-12-30 07:57:10|545.76|543.76|546.13|544.13|546.13|544.13|545.76|543.76|0
1640851040000|2021-12-30 07:57:20|546.01|544.01|545.89|543.89|546.01|544.01|545.89|543.89|0
1640851100000|2021-12-30 07:58:20|545.76|543.76|545.65|543.65|545.76|543.76|545.65|543.65|0
1640851110000|2021-12-30 07:58:30|545.52|543.52|545.41|543.41|545.52|543.52|545.41|543.41|0
1640851120000|2021-12-30 07:58:40|545.65|543.65|545.89|543.89|545.89|543.89|545.65|543.65|0
1640851130000|2021-12-30 07:58:50|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1640851150000|2021-12-30 07:59:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640851160000|2021-12-30 07:59:20|546.13|544.13|546.01|544.01|546.13|544.13|545.89|543.89|0
1640851170000|2021-12-30 07:59:30|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640851180000|2021-12-30 07:59:40|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1640851190000|2021-12-30 07:59:50|546.38|544.38|546.13|544.13|546.38|544.38|546.01|544.01|0
1640851200000|2021-12-30 08:00:00|546.62|544.62|547.1|545.1|547.35|545.35|546.62|544.62|0
1640851210000|2021-12-30 08:00:10|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640851220000|2021-12-30 08:00:20|546.62|544.62|546.86|544.86|546.86|544.86|546.62|544.62|0
1640851230000|2021-12-30 08:00:30|546.38|544.38|546.62|544.62|546.62|544.62|546.38|544.38|0
1640851240000|2021-12-30 08:00:40|547.1|545.1|547.35|545.35|547.35|545.35|546.98|544.98|0
1640851250000|2021-12-30 08:00:50|547.59|545.59|547.59|545.59|547.59|545.59|547.35|545.35|0
1640851260000|2021-12-30 08:01:00|547.35|545.35|547.83|545.83|547.83|545.83|547.35|545.35|0
1640851270000|2021-12-30 08:01:10|548.08|546.08|547.83|545.83|548.08|546.08|547.83|545.83|0
1640851280000|2021-12-30 08:01:20|548.08|546.08|547.83|545.83|548.08|546.08|547.83|545.83|0
1640851290000|2021-12-30 08:01:30|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851300000|2021-12-30 08:01:40|547.59|545.59|547.83|545.83|547.83|545.83|547.46|545.46|0
1640851310000|2021-12-30 08:01:50|548.08|546.08|547.59|545.59|548.08|546.08|547.59|545.59|0
1640851320000|2021-12-30 08:02:00|547.35|545.35|547.71|545.71|547.71|545.71|547.35|545.35|0
1640851330000|2021-12-30 08:02:10|547.59|545.59|547.46|545.46|547.59|545.59|547.35|545.35|0
1640851340000|2021-12-30 08:02:20|547.59|545.59|547.1|545.1|547.59|545.59|547.1|545.1|0
1640851350000|2021-12-30 08:02:30|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851370000|2021-12-30 08:02:50|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851380000|2021-12-30 08:03:00|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851390000|2021-12-30 08:03:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640851400000|2021-12-30 08:03:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851410000|2021-12-30 08:03:30|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640851420000|2021-12-30 08:03:40|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851430000|2021-12-30 08:03:50|547.59|545.59|547.46|545.46|547.59|545.59|547.46|545.46|0
1640851440000|2021-12-30 08:04:00|547.35|545.35|547.59|545.59|547.59|545.59|547.35|545.35|0
1640851460000|2021-12-30 08:04:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851480000|2021-12-30 08:04:40|547.22|545.22|546.98|544.98|547.22|545.22|546.98|544.98|0
1640851490000|2021-12-30 08:04:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640851500000|2021-12-30 08:05:00|546.42|544.82|546.17|544.57|546.42|544.82|546.17|544.57|0
1640851510000|2021-12-30 08:05:10|545.93|544.33|545.69|544.09|545.93|544.33|545.45|543.85|0
1640851520000|2021-12-30 08:05:20|545.45|543.85|545.56|543.96|545.69|544.09|545.45|543.85|0
1640851530000|2021-12-30 08:05:30|545.69|544.09|545.93|544.33|545.93|544.33|545.69|544.09|0
1640851540000|2021-12-30 08:05:40|545.8|544.2|545.8|544.2|545.8|544.2|545.8|544.2|0
1640851550000|2021-12-30 08:05:50|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1640851560000|2021-12-30 08:06:00|545.93|544.33|545.69|544.09|545.93|544.33|545.69|544.09|0
1640851570000|2021-12-30 08:06:10|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1640851580000|2021-12-30 08:06:20|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1640851590000|2021-12-30 08:06:30|545.56|543.96|545.69|544.09|545.69|544.09|545.56|543.96|0
1640851600000|2021-12-30 08:06:40|545.93|544.33|546.66|545.06|546.66|545.06|545.93|544.33|0
1640851610000|2021-12-30 08:06:50|546.53|544.93|546.78|545.18|546.78|545.18|546.53|544.93|0
1640851620000|2021-12-30 08:07:00|546.9|545.3|547.14|545.54|547.26|545.66|546.9|545.3|0
1640851630000|2021-12-30 08:07:10|547.39|545.79|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851640000|2021-12-30 08:07:20|547.63|546.03|547.5|545.9|547.63|546.03|547.5|545.9|0
1640851650000|2021-12-30 08:07:30|547.39|545.79|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851660000|2021-12-30 08:07:40|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851670000|2021-12-30 08:07:50|547.75|546.15|547.63|546.03|547.75|546.15|547.63|546.03|0
1640851680000|2021-12-30 08:08:00|547.87|546.27|547.99|546.39|548.12|546.52|547.87|546.27|0
1640851690000|2021-12-30 08:08:10|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851700000|2021-12-30 08:08:20|548.12|546.52|547.87|546.27|548.12|546.52|547.75|546.15|0
1640851710000|2021-12-30 08:08:30|547.99|546.39|547.87|546.27|547.99|546.39|547.87|546.27|0
1640851720000|2021-12-30 08:08:40|548.12|546.52|547.99|546.39|548.12|546.52|547.99|546.39|0
1640851730000|2021-12-30 08:08:50|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640851740000|2021-12-30 08:09:00|548.12|546.52|547.87|546.27|548.12|546.52|547.63|546.03|0
1640851750000|2021-12-30 08:09:10|547.75|546.15|547.87|546.27|547.87|546.27|547.75|546.15|0
1640851770000|2021-12-30 08:09:30|548.12|546.52|547.63|546.03|548.12|546.52|547.63|546.03|0
1640851780000|2021-12-30 08:09:40|547.75|546.15|547.63|546.03|547.75|546.15|547.63|546.03|0
1640851790000|2021-12-30 08:09:50|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851800000|2021-12-30 08:10:00|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640851810000|2021-12-30 08:10:10|547.75|546.15|547.63|546.03|547.87|546.27|547.63|546.03|0
1640851820000|2021-12-30 08:10:20|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851850000|2021-12-30 08:10:50|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851860000|2021-12-30 08:11:00|547.87|546.27|547.87|546.27|547.87|546.27|547.75|546.15|0
1640851870000|2021-12-30 08:11:10|547.75|546.15|547.39|545.79|547.75|546.15|547.39|545.79|0
1640851880000|2021-12-30 08:11:20|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851890000|2021-12-30 08:11:30|547.39|545.79|547.14|545.54|547.39|545.79|547.14|545.54|0
1640851900000|2021-12-30 08:11:40|546.9|545.3|546.9|545.3|546.9|545.3|546.9|545.3|0
1640851910000|2021-12-30 08:11:50|546.77|545.17|547.14|545.54|547.14|545.54|546.77|545.17|0
1640851920000|2021-12-30 08:12:00|547.39|545.79|547.39|545.79|547.5|545.9|547.39|545.79|0
1640851930000|2021-12-30 08:12:10|547.5|545.9|547.39|545.79|547.5|545.9|547.39|545.79|0
1640851940000|2021-12-30 08:12:20|547.5|545.9|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851950000|2021-12-30 08:12:30|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640851960000|2021-12-30 08:12:40|546.9|545.3|547.14|545.54|547.26|545.66|546.9|545.3|0
1640851970000|2021-12-30 08:12:50|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640851980000|2021-12-30 08:13:00|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640851990000|2021-12-30 08:13:10|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640852000000|2021-12-30 08:13:20|547.14|545.54|547.14|545.54|547.39|545.79|547.14|545.54|0
1640852010000|2021-12-30 08:13:30|546.9|545.3|547.14|545.54|547.14|545.54|546.9|545.3|0
1640852020000|2021-12-30 08:13:40|547.26|545.66|547.26|545.66|547.26|545.66|547.14|545.54|0
1640852030000|2021-12-30 08:13:50|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640852050000|2021-12-30 08:14:10|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640852060000|2021-12-30 08:14:20|547.87|546.27|547.87|546.27|547.87|546.27|547.63|546.03|0
1640852070000|2021-12-30 08:14:30|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640852080000|2021-12-30 08:14:40|547.39|545.79|547.14|545.54|547.39|545.79|547.14|545.54|0
1640852090000|2021-12-30 08:14:50|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640852100000|2021-12-30 08:15:00|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640852110000|2021-12-30 08:15:10|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640852130000|2021-12-30 08:15:30|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640852140000|2021-12-30 08:15:40|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852150000|2021-12-30 08:15:50|547.63|546.03|547.74|546.14|547.74|546.14|547.63|546.03|0
1640852160000|2021-12-30 08:16:00|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852170000|2021-12-30 08:16:10|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852190000|2021-12-30 08:16:30|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640852200000|2021-12-30 08:16:40|548.36|546.76|548.6|547|548.6|547|548.36|546.76|0
1640852220000|2021-12-30 08:17:00|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852230000|2021-12-30 08:17:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852240000|2021-12-30 08:17:20|547.87|546.27|547.99|546.39|547.99|546.39|547.87|546.27|0
1640852250000|2021-12-30 08:17:30|548.11|546.51|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852270000|2021-12-30 08:17:50|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852280000|2021-12-30 08:18:00|548.47|546.87|548.36|546.76|548.47|546.87|548.36|546.76|0
1640852290000|2021-12-30 08:18:10|548.11|546.51|548.36|546.76|548.36|546.76|548.11|546.51|0
1640852300000|2021-12-30 08:18:20|548.23|546.63|548.36|546.76|548.36|546.76|548.23|546.63|0
1640852310000|2021-12-30 08:18:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852320000|2021-12-30 08:18:40|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640852330000|2021-12-30 08:18:50|548.11|546.51|548.36|546.76|548.36|546.76|548.11|546.51|0
1640852340000|2021-12-30 08:19:00|548.6|547|548.6|547|548.6|547|548.6|547|0
1640852350000|2021-12-30 08:19:10|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852380000|2021-12-30 08:19:40|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852390000|2021-12-30 08:19:50|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852400000|2021-12-30 08:20:00|547.99|546.39|548.11|546.51|548.11|546.51|547.99|546.39|0
1640852410000|2021-12-30 08:20:10|548.36|546.76|548.36|546.76|548.36|546.76|548.23|546.63|0
1640852420000|2021-12-30 08:20:20|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852430000|2021-12-30 08:20:30|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852440000|2021-12-30 08:20:40|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1640852450000|2021-12-30 08:20:50|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640852460000|2021-12-30 08:21:00|548.11|546.51|548.11|546.51|548.35|546.75|548.11|546.51|0
1640852470000|2021-12-30 08:21:10|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852480000|2021-12-30 08:21:20|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1640852490000|2021-12-30 08:21:30|547.63|546.03|547.74|546.14|547.74|546.14|547.63|546.03|0
1640852500000|2021-12-30 08:21:40|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852510000|2021-12-30 08:21:50|547.74|546.14|547.63|546.03|547.74|546.14|547.63|546.03|0
1640852520000|2021-12-30 08:22:00|547.87|546.27|547.87|546.27|547.87|546.27|547.74|546.14|0
1640852530000|2021-12-30 08:22:10|547.63|546.03|547.87|546.27|547.87|546.27|547.63|546.03|0
1640852540000|2021-12-30 08:22:20|547.74|546.14|547.87|546.27|547.87|546.27|547.74|546.14|0
1640852550000|2021-12-30 08:22:30|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640852560000|2021-12-30 08:22:40|548.11|546.51|548.11|546.51|548.11|546.51|547.99|546.39|0
1640852570000|2021-12-30 08:22:50|548.35|546.75|548.84|547.24|548.84|547.24|548.35|546.75|0
1640852580000|2021-12-30 08:23:00|548.6|547|548.84|547.24|548.84|547.24|548.6|547|0
1640852590000|2021-12-30 08:23:10|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640852600000|2021-12-30 08:23:20|549.57|547.97|549.57|547.97|549.57|547.97|549.57|547.97|0
1640852620000|2021-12-30 08:23:40|550.05|548.45|549.93|548.33|550.05|548.45|549.81|548.21|0
1640852630000|2021-12-30 08:23:50|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852640000|2021-12-30 08:24:00|549.57|547.97|549.33|547.73|549.57|547.97|549.33|547.73|0
1640852650000|2021-12-30 08:24:10|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640852660000|2021-12-30 08:24:20|549.2|547.6|549.33|547.73|549.33|547.73|549.2|547.6|0
1640852670000|2021-12-30 08:24:30|549.57|547.97|549.57|547.97|549.57|547.97|549.57|547.97|0
1640852700000|2021-12-30 08:25:00|550.54|548.94|550.3|548.7|550.54|548.94|550.3|548.7|0
1640852720000|2021-12-30 08:25:20|550.05|548.45|549.81|548.21|550.05|548.45|549.81|548.21|0
1640852730000|2021-12-30 08:25:30|550.05|548.45|549.93|548.33|550.05|548.45|549.93|548.33|0
1640852740000|2021-12-30 08:25:40|550.05|548.45|550.3|548.7|550.3|548.7|550.05|548.45|0
1640852750000|2021-12-30 08:25:50|550.54|548.94|550.78|549.18|550.78|549.18|550.54|548.94|0
1640852760000|2021-12-30 08:26:00|550.54|548.94|550.66|549.06|550.78|549.18|550.54|548.94|0
1640852770000|2021-12-30 08:26:10|550.54|548.94|550.54|548.94|550.78|549.18|550.54|548.94|0
1640852780000|2021-12-30 08:26:20|550.78|549.18|550.41|548.81|550.78|549.18|550.41|548.81|0
1640852790000|2021-12-30 08:26:30|550.3|548.7|550.17|548.57|550.3|548.7|550.17|548.57|0
1640852800000|2021-12-30 08:26:40|550.3|548.7|550.05|548.45|550.3|548.7|550.05|548.45|0
1640852820000|2021-12-30 08:27:00|549.81|548.21|549.57|547.97|549.81|548.21|549.57|547.97|0
1640852840000|2021-12-30 08:27:20|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640852850000|2021-12-30 08:27:30|549.57|547.97|549.68|548.08|549.68|548.08|549.57|547.97|0
1640852860000|2021-12-30 08:27:40|549.57|547.97|549.93|548.33|550.05|548.45|549.57|547.97|0
1640852870000|2021-12-30 08:27:50|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852880000|2021-12-30 08:28:00|550.05|548.45|549.57|547.97|550.05|548.45|549.57|547.97|0
1640852890000|2021-12-30 08:28:10|549.81|548.21|549.81|548.21|550.05|548.45|549.81|548.21|0
1640852910000|2021-12-30 08:28:30|549.68|548.08|550.05|548.45|550.05|548.45|549.57|547.97|0
1640852920000|2021-12-30 08:28:40|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640852930000|2021-12-30 08:28:50|549.81|548.21|549.81|548.21|549.93|548.33|549.81|548.21|0
1640852940000|2021-12-30 08:29:00|550.05|548.45|550.05|548.45|550.05|548.45|549.93|548.33|0
1640852950000|2021-12-30 08:29:10|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852970000|2021-12-30 08:29:30|549.93|548.33|549.57|547.97|549.93|548.33|549.57|547.97|0
1640852980000|2021-12-30 08:29:40|549.81|548.21|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853000000|2021-12-30 08:30:00|549.81|548.21|549.93|548.33|550.05|548.45|549.81|548.21|0
1640853010000|2021-12-30 08:30:10|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853020000|2021-12-30 08:30:20|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640853030000|2021-12-30 08:30:30|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853040000|2021-12-30 08:30:40|550.05|548.45|549.93|548.33|550.05|548.45|549.93|548.33|0
1640853050000|2021-12-30 08:30:50|549.81|548.21|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853060000|2021-12-30 08:31:00|549.81|548.21|550.54|548.94|550.54|548.94|549.81|548.21|0
1640853070000|2021-12-30 08:31:10|550.3|548.7|550.54|548.94|550.54|548.94|550.3|548.7|0
1640853080000|2021-12-30 08:31:20|550.3|548.7|550.3|548.7|550.3|548.7|550.3|548.7|0
1640853100000|2021-12-30 08:31:40|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853110000|2021-12-30 08:31:50|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853120000|2021-12-30 08:32:00|550.05|548.45|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853130000|2021-12-30 08:32:10|549.81|548.21|549.93|548.33|549.93|548.33|549.81|548.21|0
1640853140000|2021-12-30 08:32:20|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853150000|2021-12-30 08:32:30|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853160000|2021-12-30 08:32:40|549.81|548.21|549.81|548.21|549.93|548.33|549.81|548.21|0
1640853190000|2021-12-30 08:33:10|549.57|547.97|549.32|547.72|549.57|547.97|549.32|547.72|0
1640853250000|2021-12-30 08:34:10|549.08|547.48|549.08|547.48|549.08|547.48|548.84|547.24|0
1640853280000|2021-12-30 08:34:40|548.84|547.24|548.84|547.24|548.84|547.24|548.84|547.24|0
1640853290000|2021-12-30 08:34:50|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853300000|2021-12-30 08:35:00|548.84|547.24|548.59|546.99|548.84|547.24|548.59|546.99|0
1640853320000|2021-12-30 08:35:20|548.84|547.24|548.35|546.75|548.84|547.24|548.35|546.75|0
1640853330000|2021-12-30 08:35:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853340000|2021-12-30 08:35:40|548.35|546.75|548.11|546.51|548.35|546.75|548.11|546.51|0
1640853360000|2021-12-30 08:36:00|547.98|546.38|548.11|546.51|548.11|546.51|547.86|546.26|0
1640853370000|2021-12-30 08:36:10|547.98|546.38|547.98|546.38|548.11|546.51|547.98|546.38|0
1640853380000|2021-12-30 08:36:20|548.11|546.51|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853390000|2021-12-30 08:36:30|547.98|546.38|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853400000|2021-12-30 08:36:40|547.98|546.38|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853410000|2021-12-30 08:36:50|548.22|546.62|548.35|546.75|548.35|546.75|548.22|546.62|0
1640853420000|2021-12-30 08:37:00|548.22|546.62|548.11|546.51|548.22|546.62|548.11|546.51|0
1640853430000|2021-12-30 08:37:10|548.35|546.75|548.22|546.62|548.35|546.75|548.22|546.62|0
1640853440000|2021-12-30 08:37:20|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853450000|2021-12-30 08:37:30|547.86|546.26|547.98|546.38|547.98|546.38|547.86|546.26|0
1640853460000|2021-12-30 08:37:40|547.86|546.26|548.35|546.75|548.35|546.75|547.86|546.26|0
1640853470000|2021-12-30 08:37:50|548.22|546.62|548.22|546.62|548.22|546.62|548.22|546.62|0
1640853480000|2021-12-30 08:38:00|548.35|546.75|548.35|546.75|548.35|546.75|548.22|546.62|0
1640853490000|2021-12-30 08:38:10|548.22|546.62|547.86|546.26|548.22|546.62|547.86|546.26|0
1640853520000|2021-12-30 08:38:40|547.62|546.02|547.62|546.02|547.62|546.02|547.62|546.02|0
1640853530000|2021-12-30 08:38:50|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853540000|2021-12-30 08:39:00|547.62|546.02|547.62|546.02|547.86|546.26|547.62|546.02|0
1640853550000|2021-12-30 08:39:10|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853560000|2021-12-30 08:39:20|547.98|546.38|548.11|546.51|548.11|546.51|547.86|546.26|0
1640853570000|2021-12-30 08:39:30|547.98|546.38|547.98|546.38|547.98|546.38|547.98|546.38|0
1640853580000|2021-12-30 08:39:40|548.11|546.51|547.86|546.26|548.11|546.51|547.86|546.26|0
1640853590000|2021-12-30 08:39:50|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640853600000|2021-12-30 08:40:00|547.62|546.02|547.62|546.02|547.62|546.02|547.49|545.89|0
1640853610000|2021-12-30 08:40:10|547.74|546.14|547.62|546.02|547.74|546.14|547.62|546.02|0
1640853620000|2021-12-30 08:40:20|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853630000|2021-12-30 08:40:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853640000|2021-12-30 08:40:40|547.98|546.38|547.86|546.26|547.98|546.38|547.86|546.26|0
1640853660000|2021-12-30 08:41:00|547.74|546.14|547.86|546.26|547.86|546.26|547.74|546.14|0
1640853670000|2021-12-30 08:41:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853680000|2021-12-30 08:41:20|547.98|546.38|547.86|546.26|547.98|546.38|547.86|546.26|0
1640853690000|2021-12-30 08:41:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853720000|2021-12-30 08:42:00|547.98|546.38|547.98|546.38|547.98|546.38|547.98|546.38|0
1640853730000|2021-12-30 08:42:10|548.11|546.51|548.35|546.75|548.35|546.75|548.11|546.51|0
1640853740000|2021-12-30 08:42:20|548.83|547.23|548.59|546.99|548.83|547.23|548.59|546.99|0
1640853760000|2021-12-30 08:42:40|548.83|547.23|548.83|547.23|548.83|547.23|548.83|547.23|0
1640853770000|2021-12-30 08:42:50|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853810000|2021-12-30 08:43:30|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853820000|2021-12-30 08:43:40|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853830000|2021-12-30 08:43:50|549.32|547.72|549.32|547.72|549.32|547.72|549.32|547.72|0
1640853840000|2021-12-30 08:44:00|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853850000|2021-12-30 08:44:10|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853860000|2021-12-30 08:44:20|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853870000|2021-12-30 08:44:30|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640853880000|2021-12-30 08:44:40|549.08|547.48|548.95|547.35|549.08|547.48|548.95|547.35|0
1640853890000|2021-12-30 08:44:50|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853900000|2021-12-30 08:45:00|549.32|547.72|548.95|547.35|549.32|547.72|548.95|547.35|0
1640853910000|2021-12-30 08:45:10|548.83|547.23|548.83|547.23|548.83|547.23|548.83|547.23|0
1640853920000|2021-12-30 08:45:20|548.59|546.99|548.59|546.99|548.71|547.11|548.59|546.99|0
1640853940000|2021-12-30 08:45:40|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853960000|2021-12-30 08:46:00|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640853970000|2021-12-30 08:46:10|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853980000|2021-12-30 08:46:20|549.56|547.96|549.32|547.72|549.56|547.96|549.32|547.72|0
1640853990000|2021-12-30 08:46:30|549.44|547.84|549.56|547.96|549.56|547.96|549.44|547.84|0
1640854010000|2021-12-30 08:46:50|549.8|548.2|549.8|548.2|549.8|548.2|549.8|548.2|0
1640854030000|2021-12-30 08:47:10|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640854050000|2021-12-30 08:47:30|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854070000|2021-12-30 08:47:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854090000|2021-12-30 08:48:10|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854100000|2021-12-30 08:48:20|550.53|548.93|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854110000|2021-12-30 08:48:30|550.41|548.81|550.29|548.69|550.41|548.81|550.29|548.69|0
1640854130000|2021-12-30 08:48:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854140000|2021-12-30 08:49:00|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854170000|2021-12-30 08:49:30|550.78|549.18|550.78|549.18|550.78|549.18|550.53|548.93|0
1640854190000|2021-12-30 08:49:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854220000|2021-12-30 08:50:20|550.29|548.69|550.41|548.81|550.53|548.93|550.29|548.69|0
1640854230000|2021-12-30 08:50:30|550.53|548.93|550.53|548.93|550.53|548.93|550.41|548.81|0
1640854270000|2021-12-30 08:51:10|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854280000|2021-12-30 08:51:20|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854300000|2021-12-30 08:51:40|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854320000|2021-12-30 08:52:00|550.29|548.69|550.41|548.81|550.53|548.93|550.29|548.69|0
1640854330000|2021-12-30 08:52:10|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854340000|2021-12-30 08:52:20|550.41|548.81|550.29|548.69|550.41|548.81|550.29|548.69|0
1640854350000|2021-12-30 08:52:30|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854400000|2021-12-30 08:53:20|550.41|548.81|550.41|548.81|550.41|548.81|550.41|548.81|0
1640854410000|2021-12-30 08:53:30|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854420000|2021-12-30 08:53:40|550.29|548.69|550.41|548.81|550.41|548.81|550.29|548.69|0
1640854430000|2021-12-30 08:53:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854440000|2021-12-30 08:54:00|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854470000|2021-12-30 08:54:30|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854480000|2021-12-30 08:54:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854500000|2021-12-30 08:55:00|551.02|549.42|551.02|549.42|551.02|549.42|551.02|549.42|0
1640854520000|2021-12-30 08:55:20|551.26|549.66|551.26|549.66|551.26|549.66|551.26|549.66|0
1640854530000|2021-12-30 08:55:30|551.02|549.42|550.89|549.29|551.26|549.66|550.89|549.29|0
1640854540000|2021-12-30 08:55:40|551.02|549.42|551.02|549.42|551.02|549.42|550.89|549.29|0
1640854550000|2021-12-30 08:55:50|550.89|549.29|550.89|549.29|551.02|549.42|550.89|549.29|0
1640854560000|2021-12-30 08:56:00|550.77|549.17|551.02|549.42|551.02|549.42|550.77|549.17|0
1640854600000|2021-12-30 08:56:40|550.77|549.17|550.53|548.93|550.77|549.17|550.53|548.93|0
1640854610000|2021-12-30 08:56:50|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854620000|2021-12-30 08:57:00|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854630000|2021-12-30 08:57:10|550.4|548.8|550.29|548.69|550.4|548.8|550.29|548.69|0
1640854640000|2021-12-30 08:57:20|550.4|548.8|550.53|548.93|550.53|548.93|550.4|548.8|0
1640854650000|2021-12-30 08:57:30|550.77|549.17|550.4|548.8|550.77|549.17|550.4|548.8|0
1640854660000|2021-12-30 08:57:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854670000|2021-12-30 08:57:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854680000|2021-12-30 08:58:00|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854690000|2021-12-30 08:58:10|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640854700000|2021-12-30 08:58:20|550.77|549.17|551.02|549.42|551.02|549.42|550.77|549.17|0
1640854720000|2021-12-30 08:58:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854730000|2021-12-30 08:58:50|551.02|549.42|551.02|549.42|551.02|549.42|551.02|549.42|0
1640854740000|2021-12-30 08:59:00|551.13|549.53|551.13|549.53|551.13|549.53|551.13|549.53|0
1640854750000|2021-12-30 08:59:10|551.26|549.66|551.02|549.42|551.26|549.66|551.02|549.42|0
1640854770000|2021-12-30 08:59:30|550.77|549.17|550.89|549.29|550.89|549.29|550.77|549.17|0
1640854780000|2021-12-30 08:59:40|550.77|549.17|550.89|549.29|550.89|549.29|550.77|549.17|0
1640854790000|2021-12-30 08:59:50|550.77|549.17|550.77|549.17|550.89|549.29|550.77|549.17|0
1640854800000|2021-12-30 09:00:00|551.02|549.42|551.26|549.66|551.26|549.66|551.02|549.42|0
1640854810000|2021-12-30 09:00:10|551.13|549.53|551.02|549.42|551.26|549.66|551.02|549.42|0
1640854830000|2021-12-30 09:00:30|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854840000|2021-12-30 09:00:40|550.53|548.93|550.29|548.69|550.53|548.93|550.29|548.69|0
1640854850000|2021-12-30 09:00:50|550.04|548.44|550.04|548.44|550.04|548.44|550.04|548.44|0
1640854890000|2021-12-30 09:01:30|549.8|548.2|549.8|548.2|549.8|548.2|549.8|548.2|0
1640854900000|2021-12-30 09:01:40|549.56|547.96|549.56|547.96|549.56|547.96|549.56|547.96|0
1640854930000|2021-12-30 09:02:10|549.31|547.71|549.31|547.71|549.31|547.71|549.31|547.71|0
1640854940000|2021-12-30 09:02:20|549.56|547.96|549.56|547.96|549.56|547.96|549.56|547.96|0
1640854950000|2021-12-30 09:02:30|549.8|548.2|550.04|548.44|550.04|548.44|549.8|548.2|0
1640854960000|2021-12-30 09:02:40|549.8|548.2|550.04|548.44|550.04|548.44|549.8|548.2|0
1640854990000|2021-12-30 09:03:10|550.53|548.93|550.53|548.93|550.77|549.17|550.53|548.93|0
1640855000000|2021-12-30 09:03:20|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640855010000|2021-12-30 09:03:30|551.01|549.41|550.77|549.17|551.01|549.41|550.77|549.17|0
1640855020000|2021-12-30 09:03:40|551.01|549.41|551.26|549.66|551.26|549.66|551.01|549.41|0
1640855070000|2021-12-30 09:04:30|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855100000|2021-12-30 09:05:00|551.74|550.14|551.5|549.9|551.74|550.14|551.5|549.9|0
1640855110000|2021-12-30 09:05:10|551.26|549.66|551.5|549.9|551.5|549.9|551.26|549.66|0
1640855120000|2021-12-30 09:05:20|551.37|549.77|551.5|549.9|551.5|549.9|551.37|549.77|0
1640855130000|2021-12-30 09:05:30|551.26|549.66|551.26|549.66|551.26|549.66|551.26|549.66|0
1640855160000|2021-12-30 09:06:00|551.5|549.9|551.37|549.77|551.5|549.9|551.26|549.66|0
1640855170000|2021-12-30 09:06:10|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855180000|2021-12-30 09:06:20|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855190000|2021-12-30 09:06:30|551.62|550.02|551.74|550.14|551.74|550.14|551.62|550.02|0
1640855210000|2021-12-30 09:06:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855230000|2021-12-30 09:07:10|552.1|550.5|551.74|550.14|552.23|550.63|551.74|550.14|0
1640855250000|2021-12-30 09:07:30|551.99|550.39|551.74|550.14|551.99|550.39|551.74|550.14|0
1640855270000|2021-12-30 09:07:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855290000|2021-12-30 09:08:10|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855300000|2021-12-30 09:08:20|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640855310000|2021-12-30 09:08:30|552.23|550.63|551.99|550.39|552.23|550.63|551.99|550.39|0
1640855320000|2021-12-30 09:08:40|552.23|550.63|552.1|550.5|552.23|550.63|551.99|550.39|0
1640855330000|2021-12-30 09:08:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855340000|2021-12-30 09:09:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855350000|2021-12-30 09:09:10|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855370000|2021-12-30 09:09:30|551.74|550.14|551.86|550.26|551.86|550.26|551.74|550.14|0
1640855380000|2021-12-30 09:09:40|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855400000|2021-12-30 09:10:00|551.74|550.14|551.99|550.39|551.99|550.39|551.74|550.14|0
1640855430000|2021-12-30 09:10:30|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855450000|2021-12-30 09:10:50|551.99|550.39|551.5|549.9|551.99|550.39|551.5|549.9|0
1640855460000|2021-12-30 09:11:00|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855480000|2021-12-30 09:11:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855490000|2021-12-30 09:11:30|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855500000|2021-12-30 09:11:40|551.86|550.26|552.23|550.63|552.23|550.63|551.86|550.26|0
1640855510000|2021-12-30 09:11:50|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855520000|2021-12-30 09:12:00|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855530000|2021-12-30 09:12:10|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855550000|2021-12-30 09:12:30|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855560000|2021-12-30 09:12:40|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855570000|2021-12-30 09:12:50|551.37|549.77|551.26|549.66|551.37|549.77|551.26|549.66|0
1640855580000|2021-12-30 09:13:00|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855590000|2021-12-30 09:13:10|551.37|549.77|551.26|549.66|551.37|549.77|551.26|549.66|0
1640855600000|2021-12-30 09:13:20|551.5|549.9|551.37|549.77|551.5|549.9|551.37|549.77|0
1640855610000|2021-12-30 09:13:30|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855620000|2021-12-30 09:13:40|551.37|549.77|551.25|549.65|551.37|549.77|551.25|549.65|0
1640855630000|2021-12-30 09:13:50|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855640000|2021-12-30 09:14:00|551.37|549.77|551.5|549.9|551.5|549.9|551.37|549.77|0
1640855660000|2021-12-30 09:14:20|551.61|550.01|551.5|549.9|551.61|550.01|551.5|549.9|0
1640855690000|2021-12-30 09:14:50|551.25|549.65|551.01|549.41|551.25|549.65|551.01|549.41|0
1640855730000|2021-12-30 09:15:30|551.25|549.65|551.25|549.65|551.25|549.65|551.25|549.65|0
1640855740000|2021-12-30 09:15:40|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855760000|2021-12-30 09:16:00|551.37|549.77|551.5|549.9|551.5|549.9|551.25|549.65|0
1640855770000|2021-12-30 09:16:10|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855780000|2021-12-30 09:16:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855790000|2021-12-30 09:16:30|552.23|550.63|551.98|550.38|552.23|550.63|551.98|550.38|0
1640855820000|2021-12-30 09:17:00|552.1|550.5|552.23|550.63|552.23|550.63|551.98|550.38|0
1640855830000|2021-12-30 09:17:10|552.47|550.87|552.23|550.63|552.47|550.87|552.23|550.63|0
1640855840000|2021-12-30 09:17:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855850000|2021-12-30 09:17:30|552.1|550.5|551.98|550.38|552.23|550.63|551.98|550.38|0
1640855860000|2021-12-30 09:17:40|552.1|550.5|551.98|550.38|552.1|550.5|551.98|550.38|0
1640855880000|2021-12-30 09:18:00|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855890000|2021-12-30 09:18:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855900000|2021-12-30 09:18:20|552.23|550.63|552.47|550.87|552.47|550.87|552.23|550.63|0
1640855910000|2021-12-30 09:18:30|552.34|550.74|552.47|550.87|552.47|550.87|552.34|550.74|0
1640855920000|2021-12-30 09:18:40|552.23|550.63|552.47|550.87|552.47|550.87|552.23|550.63|0
1640855940000|2021-12-30 09:19:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855960000|2021-12-30 09:19:20|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640855970000|2021-12-30 09:19:30|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640856000000|2021-12-30 09:20:00|551.98|550.38|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856020000|2021-12-30 09:20:20|551.86|550.26|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856060000|2021-12-30 09:21:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640856070000|2021-12-30 09:21:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856100000|2021-12-30 09:21:40|551.74|550.14|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856110000|2021-12-30 09:21:50|551.86|550.26|551.98|550.38|551.98|550.38|551.86|550.26|0
1640856120000|2021-12-30 09:22:00|551.86|550.26|551.86|550.26|551.86|550.26|551.86|550.26|0
1640856130000|2021-12-30 09:22:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856140000|2021-12-30 09:22:20|552.22|550.62|552.47|550.87|552.47|550.87|552.22|550.62|0
1640856150000|2021-12-30 09:22:30|552.22|550.62|552.47|550.87|552.47|550.87|552.22|550.62|0
1640856190000|2021-12-30 09:23:10|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856200000|2021-12-30 09:23:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640856210000|2021-12-30 09:23:30|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856220000|2021-12-30 09:23:40|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856230000|2021-12-30 09:23:50|553.2|551.6|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856240000|2021-12-30 09:24:00|553.2|551.6|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856250000|2021-12-30 09:24:10|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856270000|2021-12-30 09:24:30|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640856280000|2021-12-30 09:24:40|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856290000|2021-12-30 09:24:50|552.47|550.87|552.47|550.87|552.47|550.87|552.47|550.87|0
1640856300000|2021-12-30 09:25:00|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856310000|2021-12-30 09:25:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856320000|2021-12-30 09:25:20|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640856330000|2021-12-30 09:25:30|551.74|550.14|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856370000|2021-12-30 09:26:10|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856380000|2021-12-30 09:26:20|551.98|550.38|552.22|550.62|552.22|550.62|551.98|550.38|0
1640856390000|2021-12-30 09:26:30|552.1|550.5|552.1|550.5|552.22|550.62|552.1|550.5|0
1640856400000|2021-12-30 09:26:40|552.22|550.62|552.22|550.62|552.22|550.62|551.98|550.38|0
1640856410000|2021-12-30 09:26:50|552.1|550.5|551.74|550.14|552.1|550.5|551.74|550.14|0
1640856420000|2021-12-30 09:27:00|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640856430000|2021-12-30 09:27:10|551.98|550.38|551.98|550.38|551.98|550.38|551.85|550.25|0
1640856450000|2021-12-30 09:27:30|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856470000|2021-12-30 09:27:50|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856490000|2021-12-30 09:28:10|552.83|551.23|552.95|551.35|552.95|551.35|552.83|551.23|0
1640856500000|2021-12-30 09:28:20|552.83|551.23|552.95|551.35|552.95|551.35|552.83|551.23|0
1640856530000|2021-12-30 09:28:50|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856540000|2021-12-30 09:29:00|552.95|551.35|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856560000|2021-12-30 09:29:20|553.2|551.6|553.2|551.6|553.2|551.6|553.07|551.47|0
1640856570000|2021-12-30 09:29:30|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856580000|2021-12-30 09:29:40|553.2|551.6|553.31|551.71|553.31|551.71|553.2|551.6|0
1640856590000|2021-12-30 09:29:50|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856600000|2021-12-30 09:30:00|553.44|551.84|553.31|551.71|553.44|551.84|553.31|551.71|0
1640856610000|2021-12-30 09:30:10|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856620000|2021-12-30 09:30:20|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640856630000|2021-12-30 09:30:30|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856640000|2021-12-30 09:30:40|552.95|551.35|552.71|551.11|552.95|551.35|552.71|551.11|0
1640856650000|2021-12-30 09:30:50|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856660000|2021-12-30 09:31:00|553.19|551.59|553.31|551.71|553.31|551.71|553.19|551.59|0
1640856670000|2021-12-30 09:31:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856690000|2021-12-30 09:31:30|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640856700000|2021-12-30 09:31:40|553.07|551.47|552.95|551.35|553.07|551.47|552.95|551.35|0
1640856720000|2021-12-30 09:32:00|553.19|551.59|552.95|551.35|553.19|551.59|552.95|551.35|0
1640856730000|2021-12-30 09:32:10|553.07|551.47|552.95|551.35|553.19|551.59|552.95|551.35|0
1640856740000|2021-12-30 09:32:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640856750000|2021-12-30 09:32:30|553.19|551.59|553.19|551.59|553.19|551.59|552.95|551.35|0
1640856780000|2021-12-30 09:33:00|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640856820000|2021-12-30 09:33:40|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640856830000|2021-12-30 09:33:50|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856840000|2021-12-30 09:34:00|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856880000|2021-12-30 09:34:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856900000|2021-12-30 09:35:00|553.31|551.71|553.19|551.59|553.44|551.84|553.19|551.59|0
1640856920000|2021-12-30 09:35:20|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856930000|2021-12-30 09:35:30|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856950000|2021-12-30 09:35:50|553.31|551.71|553.44|551.84|553.44|551.84|553.19|551.59|0
1640856960000|2021-12-30 09:36:00|553.19|551.59|553.44|551.84|553.44|551.84|553.19|551.59|0
1640856970000|2021-12-30 09:36:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857010000|2021-12-30 09:36:50|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857030000|2021-12-30 09:37:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857040000|2021-12-30 09:37:20|553.07|551.47|552.95|551.35|553.19|551.59|552.95|551.35|0
1640857050000|2021-12-30 09:37:30|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640857060000|2021-12-30 09:37:40|553.19|551.59|553.19|551.59|553.19|551.59|553.07|551.47|0
1640857090000|2021-12-30 09:38:10|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640857100000|2021-12-30 09:38:20|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640857140000|2021-12-30 09:39:00|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857150000|2021-12-30 09:39:10|554.65|553.05|554.77|553.17|554.77|553.17|554.65|553.05|0
1640857160000|2021-12-30 09:39:20|554.9|553.3|554.65|553.05|554.9|553.3|554.65|553.05|0
1640857170000|2021-12-30 09:39:30|554.9|553.3|554.9|553.3|554.9|553.3|554.65|553.05|0
1640857180000|2021-12-30 09:39:40|554.77|553.17|554.65|553.05|554.9|553.3|554.65|553.05|0
1640857200000|2021-12-30 09:40:00|554.41|552.81|554.65|553.05|554.65|553.05|554.41|552.81|0
1640857210000|2021-12-30 09:40:10|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857220000|2021-12-30 09:40:20|554.65|553.05|554.65|553.05|554.65|553.05|554.65|553.05|0
1640857230000|2021-12-30 09:40:30|554.41|552.81|554.89|553.29|554.89|553.29|554.41|552.81|0
1640857240000|2021-12-30 09:40:40|554.65|553.05|554.65|553.05|554.65|553.05|554.65|553.05|0
1640857250000|2021-12-30 09:40:50|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857260000|2021-12-30 09:41:00|554.53|552.93|554.65|553.05|554.65|553.05|554.53|552.93|0
1640857270000|2021-12-30 09:41:10|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857280000|2021-12-30 09:41:20|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857320000|2021-12-30 09:42:00|554.52|552.92|554.41|552.81|554.52|552.92|554.41|552.81|0
1640857330000|2021-12-30 09:42:10|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857340000|2021-12-30 09:42:20|554.65|553.05|554.89|553.29|554.89|553.29|554.65|553.05|0
1640857360000|2021-12-30 09:42:40|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640857370000|2021-12-30 09:42:50|555.01|553.41|554.89|553.29|555.01|553.41|554.89|553.29|0
1640857400000|2021-12-30 09:43:20|554.65|553.05|554.65|553.05|554.89|553.29|554.65|553.05|0
1640857410000|2021-12-30 09:43:30|554.77|553.17|554.41|552.81|554.77|553.17|554.41|552.81|0
1640857460000|2021-12-30 09:44:20|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857480000|2021-12-30 09:44:40|554.16|552.56|554.41|552.81|554.41|552.81|554.16|552.56|0
1640857490000|2021-12-30 09:44:50|554.16|552.56|554.04|552.44|554.16|552.56|554.04|552.44|0
1640857500000|2021-12-30 09:45:00|553.92|552.32|553.92|552.32|553.92|552.32|553.92|552.32|0
1640857510000|2021-12-30 09:45:10|554.16|552.56|554.16|552.56|554.16|552.56|554.16|552.56|0
1640857520000|2021-12-30 09:45:20|553.92|552.32|553.92|552.32|553.92|552.32|553.92|552.32|0
1640857530000|2021-12-30 09:45:30|553.68|552.08|553.68|552.08|553.68|552.08|553.68|552.08|0
1640857550000|2021-12-30 09:45:50|553.43|551.83|553.43|551.83|553.43|551.83|553.43|551.83|0
1640857560000|2021-12-30 09:46:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857570000|2021-12-30 09:46:10|553.43|551.83|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857580000|2021-12-30 09:46:20|553.43|551.83|553.43|551.83|553.43|551.83|553.43|551.83|0
1640857600000|2021-12-30 09:46:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857610000|2021-12-30 09:46:50|552.95|551.35|553.19|551.59|553.19|551.59|552.95|551.35|0
1640857620000|2021-12-30 09:47:00|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857630000|2021-12-30 09:47:10|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857670000|2021-12-30 09:47:50|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857710000|2021-12-30 09:48:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857760000|2021-12-30 09:49:20|552.82|551.22|552.95|551.35|552.95|551.35|552.82|551.22|0
1640857770000|2021-12-30 09:49:30|552.7|551.1|552.7|551.1|552.82|551.22|552.7|551.1|0
1640857790000|2021-12-30 09:49:50|552.46|550.86|552.7|551.1|552.7|551.1|552.46|550.86|0
1640857800000|2021-12-30 09:50:00|552.95|551.35|552.7|551.1|552.95|551.35|552.7|551.1|0
1640857820000|2021-12-30 09:50:20|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640857830000|2021-12-30 09:50:30|552.7|551.1|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857860000|2021-12-30 09:51:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857880000|2021-12-30 09:51:20|552.95|551.35|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857890000|2021-12-30 09:51:30|552.7|551.1|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857910000|2021-12-30 09:51:50|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857920000|2021-12-30 09:52:00|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640857940000|2021-12-30 09:52:20|552.58|550.98|552.7|551.1|552.7|551.1|552.58|550.98|0
1640857950000|2021-12-30 09:52:30|552.58|550.98|552.7|551.1|552.7|551.1|552.58|550.98|0
1640857960000|2021-12-30 09:52:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857980000|2021-12-30 09:53:00|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640857990000|2021-12-30 09:53:10|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640858000000|2021-12-30 09:53:20|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640858010000|2021-12-30 09:53:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640858020000|2021-12-30 09:53:40|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858050000|2021-12-30 09:54:10|553.19|551.59|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858060000|2021-12-30 09:54:20|553.19|551.59|553.06|551.46|553.19|551.59|553.06|551.46|0
1640858070000|2021-12-30 09:54:30|552.94|551.34|552.7|551.1|552.94|551.34|552.7|551.1|0
1640858100000|2021-12-30 09:55:00|552.46|550.86|552.46|550.86|552.57|550.97|552.46|550.86|0
1640858110000|2021-12-30 09:55:10|552.57|550.97|552.7|551.1|552.7|551.1|552.57|550.97|0
1640858120000|2021-12-30 09:55:20|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858130000|2021-12-30 09:55:30|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858140000|2021-12-30 09:55:40|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858150000|2021-12-30 09:55:50|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858160000|2021-12-30 09:56:00|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858170000|2021-12-30 09:56:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640858180000|2021-12-30 09:56:20|552.7|551.1|552.94|551.34|552.94|551.34|552.7|551.1|0
1640858190000|2021-12-30 09:56:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640858220000|2021-12-30 09:57:00|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858230000|2021-12-30 09:57:10|553.06|551.46|552.94|551.34|553.06|551.46|552.94|551.34|0
1640858250000|2021-12-30 09:57:30|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640858290000|2021-12-30 09:58:10|552.94|551.34|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858300000|2021-12-30 09:58:20|553.19|551.59|553.19|551.59|553.19|551.59|553.06|551.46|0
1640858340000|2021-12-30 09:59:00|553.06|551.46|552.94|551.34|553.06|551.46|552.94|551.34|0
1640858350000|2021-12-30 09:59:10|553.19|551.59|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858360000|2021-12-30 09:59:20|552.82|551.22|552.82|551.22|552.94|551.34|552.82|551.22|0
1640858370000|2021-12-30 09:59:30|552.7|551.1|552.94|551.34|552.94|551.34|552.7|551.1|0
1640858380000|2021-12-30 09:59:40|552.82|551.22|552.82|551.22|552.82|551.22|552.7|551.1|0
1640858390000|2021-12-30 09:59:50|552.94|551.34|552.82|551.22|552.94|551.34|552.82|551.22|0
1640858400000|2021-12-30 10:00:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640858410000|2021-12-30 10:00:10|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858420000|2021-12-30 10:00:20|553.19|551.59|553.19|551.59|553.3|551.7|553.19|551.59|0
1640858430000|2021-12-30 10:00:30|552.94|551.34|552.7|551.1|552.94|551.34|552.7|551.1|0
1640858440000|2021-12-30 10:00:40|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858450000|2021-12-30 10:00:50|552.21|550.61|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858460000|2021-12-30 10:01:00|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640858470000|2021-12-30 10:01:10|551.97|550.37|552.21|550.61|552.21|550.61|551.97|550.37|0
1640858490000|2021-12-30 10:01:30|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858500000|2021-12-30 10:01:40|552.09|550.49|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858510000|2021-12-30 10:01:50|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858520000|2021-12-30 10:02:00|552.7|551.1|552.57|550.97|552.7|551.1|552.57|550.97|0
1640858530000|2021-12-30 10:02:10|552.7|551.1|552.46|550.86|552.7|551.1|552.46|550.86|0
1640858540000|2021-12-30 10:02:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640858550000|2021-12-30 10:02:30|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858560000|2021-12-30 10:02:40|552.7|551.1|552.7|551.1|552.7|551.1|552.46|550.86|0
1640858580000|2021-12-30 10:03:00|552.46|550.86|552.7|551.1|552.7|551.1|552.46|550.86|0
1640858610000|2021-12-30 10:03:30|552.46|550.86|552.57|550.97|552.57|550.97|552.46|550.86|0
1640858620000|2021-12-30 10:03:40|552.7|551.1|552.46|550.86|552.7|551.1|552.46|550.86|0
1640858630000|2021-12-30 10:03:50|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640858640000|2021-12-30 10:04:00|552.46|550.86|552.21|550.61|552.46|550.86|552.21|550.61|0
1640858650000|2021-12-30 10:04:10|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858660000|2021-12-30 10:04:20|552.21|550.61|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858670000|2021-12-30 10:04:30|551.84|550.24|551.84|550.24|551.97|550.37|551.84|550.24|0
1640858680000|2021-12-30 10:04:40|551.73|550.13|551.97|550.37|551.97|550.37|551.73|550.13|0
1640858690000|2021-12-30 10:04:50|551.73|550.13|551.73|550.13|551.73|550.13|551.73|550.13|0
1640858700000|2021-12-30 10:05:00|551.84|550.24|551.97|550.37|551.97|550.37|551.73|550.13|0
1640858710000|2021-12-30 10:05:10|551.84|550.24|552.09|550.49|552.09|550.49|551.84|550.24|0
1640858720000|2021-12-30 10:05:20|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640858730000|2021-12-30 10:05:30|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858740000|2021-12-30 10:05:40|551.97|550.37|551.97|550.37|551.97|550.37|551.84|550.24|0
1640858750000|2021-12-30 10:05:50|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858760000|2021-12-30 10:06:00|552.09|550.49|551.97|550.37|552.09|550.49|551.97|550.37|0
1640858820000|2021-12-30 10:07:00|552.08|550.48|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858850000|2021-12-30 10:07:30|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640858860000|2021-12-30 10:07:40|552.21|550.61|552.08|550.48|552.21|550.61|552.08|550.48|0
1640858870000|2021-12-30 10:07:50|552.21|550.61|552.08|550.48|552.21|550.61|552.08|550.48|0
1640858880000|2021-12-30 10:08:00|552.21|550.61|551.72|550.12|552.21|550.61|551.72|550.12|0
1640858890000|2021-12-30 10:08:10|551.84|550.24|551.72|550.12|551.84|550.24|551.72|550.12|0
1640858910000|2021-12-30 10:08:30|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640858920000|2021-12-30 10:08:40|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640858930000|2021-12-30 10:08:50|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640858940000|2021-12-30 10:09:00|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640858960000|2021-12-30 10:09:20|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640858980000|2021-12-30 10:09:40|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640858990000|2021-12-30 10:09:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640859000000|2021-12-30 10:10:00|550.99|549.39|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859020000|2021-12-30 10:10:20|550.99|549.39|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859060000|2021-12-30 10:11:00|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859070000|2021-12-30 10:11:10|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859100000|2021-12-30 10:11:40|550.99|549.39|551.11|549.51|551.24|549.64|550.99|549.39|0
1640859110000|2021-12-30 10:11:50|551.24|549.64|550.99|549.39|551.24|549.64|550.99|549.39|0
1640859120000|2021-12-30 10:12:00|550.87|549.27|550.99|549.39|550.99|549.39|550.87|549.27|0
1640859130000|2021-12-30 10:12:10|550.75|549.15|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859140000|2021-12-30 10:12:20|550.87|549.27|550.87|549.27|550.87|549.27|550.75|549.15|0
1640859150000|2021-12-30 10:12:30|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859170000|2021-12-30 10:12:50|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640859180000|2021-12-30 10:13:00|551.35|549.75|551.24|549.64|551.48|549.88|551.24|549.64|0
1640859200000|2021-12-30 10:13:20|551.48|549.88|551.97|550.37|551.97|550.37|551.48|549.88|0
1640859210000|2021-12-30 10:13:30|551.84|550.24|551.72|550.12|551.84|550.24|551.6|550|0
1640859230000|2021-12-30 10:13:50|551.6|550|551.48|549.88|551.72|550.12|551.48|549.88|0
1640859240000|2021-12-30 10:14:00|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859260000|2021-12-30 10:14:20|551.48|549.88|551.35|549.75|551.48|549.88|551.35|549.75|0
1640859270000|2021-12-30 10:14:30|551.48|549.88|551.48|549.88|551.48|549.88|551.35|549.75|0
1640859280000|2021-12-30 10:14:40|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859310000|2021-12-30 10:15:10|551.48|549.88|551.24|549.64|551.48|549.88|551.24|549.64|0
1640859330000|2021-12-30 10:15:30|551.11|549.51|551.48|549.88|551.48|549.88|551.11|549.51|0
1640859350000|2021-12-30 10:15:50|551.72|550.12|551.72|550.12|551.72|550.12|551.48|549.88|0
1640859360000|2021-12-30 10:16:00|551.6|550|551.72|550.12|551.72|550.12|551.6|550|0
1640859370000|2021-12-30 10:16:10|551.97|550.37|551.97|550.37|552.21|550.61|551.97|550.37|0
1640859380000|2021-12-30 10:16:20|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640859420000|2021-12-30 10:17:00|551.84|550.24|551.72|550.12|551.84|550.24|551.72|550.12|0
1640859430000|2021-12-30 10:17:10|551.84|550.24|551.97|550.37|551.97|550.37|551.72|550.12|0
1640859440000|2021-12-30 10:17:20|551.96|550.36|552.21|550.61|552.21|550.61|551.96|550.36|0
1640859450000|2021-12-30 10:17:30|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640859480000|2021-12-30 10:18:00|551.96|550.36|552.08|550.48|552.08|550.48|551.96|550.36|0
1640859490000|2021-12-30 10:18:10|551.96|550.36|552.08|550.48|552.08|550.48|551.96|550.36|0
1640859500000|2021-12-30 10:18:20|551.96|550.36|552.45|550.85|552.45|550.85|551.96|550.36|0
1640859510000|2021-12-30 10:18:30|552.32|550.72|552.21|550.61|552.32|550.72|552.21|550.61|0
1640859520000|2021-12-30 10:18:40|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859550000|2021-12-30 10:19:10|551.84|550.24|551.96|550.36|551.96|550.36|551.72|550.12|0
1640859590000|2021-12-30 10:19:50|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640859620000|2021-12-30 10:20:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640859630000|2021-12-30 10:20:30|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859650000|2021-12-30 10:20:50|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640859660000|2021-12-30 10:21:00|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859680000|2021-12-30 10:21:20|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640859690000|2021-12-30 10:21:30|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859700000|2021-12-30 10:21:40|551.84|550.24|551.48|549.88|551.84|550.24|551.48|549.88|0
1640859720000|2021-12-30 10:22:00|551.23|549.63|551.48|549.88|551.48|549.88|551.23|549.63|0
1640859740000|2021-12-30 10:22:20|551.23|549.63|550.99|549.39|551.23|549.63|550.99|549.39|0
1640859750000|2021-12-30 10:22:30|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640859760000|2021-12-30 10:22:40|551.23|549.63|551.11|549.51|551.23|549.63|550.99|549.39|0
1640859770000|2021-12-30 10:22:50|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859780000|2021-12-30 10:23:00|551.11|549.51|551.23|549.63|551.35|549.75|551.11|549.51|0
1640859800000|2021-12-30 10:23:20|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640859810000|2021-12-30 10:23:30|551.48|549.88|551.48|549.88|551.48|549.88|551.23|549.63|0
1640859830000|2021-12-30 10:23:50|551.23|549.63|551.35|549.75|551.35|549.75|551.23|549.63|0
1640859840000|2021-12-30 10:24:00|551.48|549.88|551.23|549.63|551.48|549.88|551.23|549.63|0
1640859850000|2021-12-30 10:24:10|551.35|549.75|551.23|549.63|551.35|549.75|551.23|549.63|0
1640859870000|2021-12-30 10:24:30|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859910000|2021-12-30 10:25:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640859920000|2021-12-30 10:25:20|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640859930000|2021-12-30 10:25:30|550.99|549.39|551.23|549.63|551.23|549.63|550.99|549.39|0
1640859970000|2021-12-30 10:26:10|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859990000|2021-12-30 10:26:30|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860010000|2021-12-30 10:26:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640860020000|2021-12-30 10:27:00|550.75|549.15|550.75|549.15|550.75|549.15|550.62|549.02|0
1640860030000|2021-12-30 10:27:10|550.5|548.9|550.75|549.15|550.75|549.15|550.5|548.9|0
1640860040000|2021-12-30 10:27:20|550.5|548.9|550.75|549.15|550.99|549.39|550.5|548.9|0
1640860050000|2021-12-30 10:27:30|550.86|549.26|550.99|549.39|550.99|549.39|550.86|549.26|0
1640860080000|2021-12-30 10:28:00|550.86|549.26|550.75|549.15|550.86|549.26|550.75|549.15|0
1640860120000|2021-12-30 10:28:40|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860130000|2021-12-30 10:28:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860140000|2021-12-30 10:29:00|550.5|548.9|550.75|549.15|550.75|549.15|550.5|548.9|0
1640860150000|2021-12-30 10:29:10|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860170000|2021-12-30 10:29:30|550.26|548.66|550.26|548.66|550.26|548.66|550.26|548.66|0
1640860180000|2021-12-30 10:29:40|550.5|548.9|550.99|549.39|550.99|549.39|550.5|548.9|0
1640860200000|2021-12-30 10:30:00|550.75|549.15|550.99|549.39|550.99|549.39|550.75|549.15|0
1640860220000|2021-12-30 10:30:20|550.75|549.15|550.75|549.15|550.99|549.39|550.75|549.15|0
1640860230000|2021-12-30 10:30:30|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640860240000|2021-12-30 10:30:40|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860250000|2021-12-30 10:30:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860260000|2021-12-30 10:31:00|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860300000|2021-12-30 10:31:40|550.26|548.66|550.02|548.42|550.26|548.66|550.02|548.42|0
1640860310000|2021-12-30 10:31:50|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860320000|2021-12-30 10:32:00|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860340000|2021-12-30 10:32:20|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860350000|2021-12-30 10:32:30|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860360000|2021-12-30 10:32:40|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860370000|2021-12-30 10:32:50|549.53|547.93|549.29|547.69|549.53|547.93|549.29|547.69|0
1640860380000|2021-12-30 10:33:00|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860390000|2021-12-30 10:33:10|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860400000|2021-12-30 10:33:20|549.65|548.05|549.77|548.17|549.77|548.17|549.65|548.05|0
1640860410000|2021-12-30 10:33:30|549.65|548.05|549.77|548.17|549.77|548.17|549.65|548.05|0
1640860420000|2021-12-30 10:33:40|549.53|547.93|549.77|548.17|549.77|548.17|549.53|547.93|0
1640860430000|2021-12-30 10:33:50|550.01|548.41|549.77|548.17|550.01|548.41|549.77|548.17|0
1640860440000|2021-12-30 10:34:00|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1640860450000|2021-12-30 10:34:10|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860470000|2021-12-30 10:34:30|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860480000|2021-12-30 10:34:40|549.65|548.05|549.53|547.93|549.65|548.05|549.53|547.93|0
1640860490000|2021-12-30 10:34:50|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640860500000|2021-12-30 10:35:00|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860520000|2021-12-30 10:35:20|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860530000|2021-12-30 10:35:30|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860540000|2021-12-30 10:35:40|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860550000|2021-12-30 10:35:50|549.53|547.93|549.64|548.04|549.64|548.04|549.53|547.93|0
1640860560000|2021-12-30 10:36:00|549.53|547.93|549.89|548.29|549.89|548.29|549.53|547.93|0
1640860570000|2021-12-30 10:36:10|550.01|548.41|550.01|548.41|550.01|548.41|550.01|548.41|0
1640860580000|2021-12-30 10:36:20|549.77|548.17|550.01|548.41|550.01|548.41|549.77|548.17|0
1640860620000|2021-12-30 10:37:00|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860630000|2021-12-30 10:37:10|549.89|548.29|549.89|548.29|550.01|548.41|549.89|548.29|0
1640860640000|2021-12-30 10:37:20|550.01|548.41|550.01|548.41|550.01|548.41|550.01|548.41|0
1640860690000|2021-12-30 10:38:10|550.26|548.66|550.26|548.66|550.26|548.66|550.26|548.66|0
1640860710000|2021-12-30 10:38:30|550.5|548.9|550.37|548.77|550.5|548.9|550.26|548.66|0
1640860720000|2021-12-30 10:38:40|550.5|548.9|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860730000|2021-12-30 10:38:50|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860740000|2021-12-30 10:39:00|550.37|548.77|550.26|548.66|550.37|548.77|550.26|548.66|0
1640860750000|2021-12-30 10:39:10|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860760000|2021-12-30 10:39:20|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640860770000|2021-12-30 10:39:30|550.26|548.66|550.5|548.9|550.5|548.9|550.26|548.66|0
1640860780000|2021-12-30 10:39:40|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640860800000|2021-12-30 10:40:00|550.62|549.02|550.5|548.9|550.74|549.14|550.5|548.9|0
1640860810000|2021-12-30 10:40:10|550.62|549.02|550.74|549.14|550.74|549.14|550.5|548.9|0
1640860820000|2021-12-30 10:40:20|550.99|549.39|550.74|549.14|550.99|549.39|550.74|549.14|0
1640860850000|2021-12-30 10:40:50|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860870000|2021-12-30 10:41:10|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640860880000|2021-12-30 10:41:20|550.99|549.39|550.74|549.14|550.99|549.39|550.74|549.14|0
1640860890000|2021-12-30 10:41:30|550.86|549.26|550.74|549.14|550.86|549.26|550.74|549.14|0
1640860950000|2021-12-30 10:42:30|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640860960000|2021-12-30 10:42:40|551.1|549.5|551.1|549.5|551.23|549.63|551.1|549.5|0
1640860970000|2021-12-30 10:42:50|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640860990000|2021-12-30 10:43:10|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861020000|2021-12-30 10:43:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861030000|2021-12-30 10:43:50|551.71|550.11|551.96|550.36|551.96|550.36|551.71|550.11|0
1640861040000|2021-12-30 10:44:00|551.71|550.11|551.71|550.11|551.83|550.23|551.71|550.11|0
1640861050000|2021-12-30 10:44:10|551.96|550.36|551.71|550.11|551.96|550.36|551.71|550.11|0
1640861090000|2021-12-30 10:44:50|551.47|549.87|551.23|549.63|551.47|549.87|551.23|549.63|0
1640861100000|2021-12-30 10:45:00|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861110000|2021-12-30 10:45:10|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640861120000|2021-12-30 10:45:20|551.71|550.11|551.23|549.63|551.71|550.11|551.23|549.63|0
1640861130000|2021-12-30 10:45:30|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861140000|2021-12-30 10:45:40|551.71|550.11|551.96|550.36|551.96|550.36|551.71|550.11|0
1640861150000|2021-12-30 10:45:50|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861160000|2021-12-30 10:46:00|551.59|549.99|551.71|550.11|551.71|550.11|551.59|549.99|0
1640861200000|2021-12-30 10:46:40|551.59|549.99|551.47|549.87|551.71|550.11|551.47|549.87|0
1640861220000|2021-12-30 10:47:00|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640861230000|2021-12-30 10:47:10|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861240000|2021-12-30 10:47:20|551.47|549.87|551.34|549.74|551.47|549.87|551.34|549.74|0
1640861250000|2021-12-30 10:47:30|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640861260000|2021-12-30 10:47:40|551.47|549.87|551.47|549.87|551.47|549.87|551.23|549.63|0
1640861300000|2021-12-30 10:48:20|551.34|549.74|551.47|549.87|551.47|549.87|551.34|549.74|0
1640861330000|2021-12-30 10:48:50|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640861340000|2021-12-30 10:49:00|551.23|549.63|550.98|549.38|551.23|549.63|550.98|549.38|0
1640861350000|2021-12-30 10:49:10|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640861360000|2021-12-30 10:49:20|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640861370000|2021-12-30 10:49:30|551.23|549.63|551.23|549.63|551.23|549.63|551.1|549.5|0
1640861380000|2021-12-30 10:49:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861400000|2021-12-30 10:50:00|550.74|549.14|550.98|549.38|550.98|549.38|550.74|549.14|0
1640861410000|2021-12-30 10:50:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640861420000|2021-12-30 10:50:20|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861430000|2021-12-30 10:50:30|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861440000|2021-12-30 10:50:40|550.74|549.14|550.5|548.9|550.74|549.14|550.5|548.9|0
1640861450000|2021-12-30 10:50:50|550.74|549.14|550.5|548.9|550.74|549.14|550.5|548.9|0
1640861460000|2021-12-30 10:51:00|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640861470000|2021-12-30 10:51:10|550.61|549.01|550.5|548.9|550.61|549.01|550.5|548.9|0
1640861480000|2021-12-30 10:51:20|550.61|549.01|550.61|549.01|550.74|549.14|550.61|549.01|0
1640861490000|2021-12-30 10:51:30|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640861510000|2021-12-30 10:51:50|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861520000|2021-12-30 10:52:00|550.86|549.26|550.98|549.38|550.98|549.38|550.86|549.26|0
1640861530000|2021-12-30 10:52:10|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640861550000|2021-12-30 10:52:30|550.74|549.14|550.98|549.38|550.98|549.38|550.74|549.14|0
1640861560000|2021-12-30 10:52:40|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861570000|2021-12-30 10:52:50|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640861580000|2021-12-30 10:53:00|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861600000|2021-12-30 10:53:20|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640861610000|2021-12-30 10:53:30|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861640000|2021-12-30 10:54:00|550.13|548.53|550.13|548.53|550.13|548.53|550.01|548.41|0
1640861650000|2021-12-30 10:54:10|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861660000|2021-12-30 10:54:20|550.49|548.89|550.49|548.89|550.49|548.89|550.49|548.89|0
1640861700000|2021-12-30 10:55:00|550.37|548.77|550.49|548.89|550.49|548.89|550.37|548.77|0
1640861710000|2021-12-30 10:55:10|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861740000|2021-12-30 10:55:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640861750000|2021-12-30 10:55:50|550.49|548.89|551.22|549.62|551.22|549.62|550.49|548.89|0
1640861760000|2021-12-30 10:56:00|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861770000|2021-12-30 10:56:10|551.71|550.11|551.95|550.35|551.95|550.35|551.71|550.11|0
1640861780000|2021-12-30 10:56:20|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861790000|2021-12-30 10:56:30|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861810000|2021-12-30 10:56:50|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861850000|2021-12-30 10:57:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861860000|2021-12-30 10:57:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861870000|2021-12-30 10:57:50|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861880000|2021-12-30 10:58:00|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861900000|2021-12-30 10:58:20|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861920000|2021-12-30 10:58:40|551.71|550.11|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861940000|2021-12-30 10:59:00|551.47|549.87|551.58|549.98|551.58|549.98|551.47|549.87|0
1640861950000|2021-12-30 10:59:10|551.71|550.11|551.22|549.62|551.71|550.11|551.22|549.62|0
1640861960000|2021-12-30 10:59:20|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640861970000|2021-12-30 10:59:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861980000|2021-12-30 10:59:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861990000|2021-12-30 10:59:50|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640862000000|2021-12-30 11:00:00|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640862010000|2021-12-30 11:00:10|551.22|549.62|551.47|549.87|551.47|549.87|551.22|549.62|0
1640862020000|2021-12-30 11:00:20|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862030000|2021-12-30 11:00:30|551.1|549.5|551.47|549.87|551.47|549.87|551.1|549.5|0
1640862040000|2021-12-30 11:00:40|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862050000|2021-12-30 11:00:50|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862060000|2021-12-30 11:01:00|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862070000|2021-12-30 11:01:10|550.74|549.14|550.49|548.89|550.74|549.14|550.49|548.89|0
1640862080000|2021-12-30 11:01:20|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640862090000|2021-12-30 11:01:30|550.98|549.38|550.98|549.38|550.98|549.38|550.74|549.14|0
1640862100000|2021-12-30 11:01:40|551.22|549.62|551.71|550.11|551.71|550.11|551.22|549.62|0
1640862110000|2021-12-30 11:01:50|551.58|549.98|551.71|550.11|551.95|550.35|551.58|549.98|0
1640862120000|2021-12-30 11:02:00|551.47|549.87|550.98|549.38|551.47|549.87|550.98|549.38|0
1640862140000|2021-12-30 11:02:20|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862150000|2021-12-30 11:02:30|551.34|549.74|551.22|549.62|551.34|549.74|551.22|549.62|0
1640862160000|2021-12-30 11:02:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640862190000|2021-12-30 11:03:10|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640862200000|2021-12-30 11:03:20|550.98|549.38|551.1|549.5|551.1|549.5|550.98|549.38|0
1640862210000|2021-12-30 11:03:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862220000|2021-12-30 11:03:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640862240000|2021-12-30 11:04:00|551.09|549.49|550.98|549.38|551.09|549.49|550.98|549.38|0
1640862250000|2021-12-30 11:04:10|551.09|549.49|551.22|549.62|551.22|549.62|551.09|549.49|0
1640862300000|2021-12-30 11:05:00|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640862310000|2021-12-30 11:05:10|551.71|550.11|551.58|549.98|551.71|550.11|551.58|549.98|0
1640862320000|2021-12-30 11:05:20|551.46|549.86|551.71|550.11|551.71|550.11|551.46|549.86|0
1640862330000|2021-12-30 11:05:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640862340000|2021-12-30 11:05:40|551.71|550.11|551.46|549.86|551.71|550.11|551.46|549.86|0
1640862350000|2021-12-30 11:05:50|551.71|550.11|551.58|549.98|551.71|550.11|551.58|549.98|0
1640862360000|2021-12-30 11:06:00|551.46|549.86|551.58|549.98|551.71|550.11|551.46|549.86|0
1640862370000|2021-12-30 11:06:10|551.46|549.86|551.71|550.11|551.71|550.11|551.46|549.86|0
1640862410000|2021-12-30 11:06:50|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1640862420000|2021-12-30 11:07:00|552.07|550.47|552.19|550.59|552.19|550.59|552.07|550.47|0
1640862440000|2021-12-30 11:07:20|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862460000|2021-12-30 11:07:40|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862470000|2021-12-30 11:07:50|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862480000|2021-12-30 11:08:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862490000|2021-12-30 11:08:10|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640862500000|2021-12-30 11:08:20|552.44|550.84|552.31|550.71|552.44|550.84|552.31|550.71|0
1640862510000|2021-12-30 11:08:30|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1640862520000|2021-12-30 11:08:40|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862530000|2021-12-30 11:08:50|552.31|550.71|552.44|550.84|552.44|550.84|552.31|550.71|0
1640862540000|2021-12-30 11:09:00|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862550000|2021-12-30 11:09:10|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862560000|2021-12-30 11:09:20|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862570000|2021-12-30 11:09:30|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862580000|2021-12-30 11:09:40|552.55|550.95|552.68|551.08|552.68|551.08|552.55|550.95|0
1640862590000|2021-12-30 11:09:50|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862600000|2021-12-30 11:10:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862610000|2021-12-30 11:10:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862620000|2021-12-30 11:10:20|552.68|551.08|552.92|551.32|552.92|551.32|552.68|551.08|0
1640862630000|2021-12-30 11:10:30|552.68|551.08|552.68|551.08|552.92|551.32|552.68|551.08|0
1640862660000|2021-12-30 11:11:00|552.92|551.32|552.92|551.32|552.92|551.32|552.8|551.2|0
1640862670000|2021-12-30 11:11:10|552.68|551.08|552.92|551.32|552.92|551.32|552.68|551.08|0
1640862680000|2021-12-30 11:11:20|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862690000|2021-12-30 11:11:30|552.8|551.2|552.79|551.19|552.8|551.2|552.68|551.08|0
1640862700000|2021-12-30 11:11:40|552.92|551.32|552.92|551.32|552.92|551.32|552.92|551.32|0
1640862710000|2021-12-30 11:11:50|552.79|551.19|552.79|551.19|552.79|551.19|552.68|551.08|0
1640862720000|2021-12-30 11:12:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862780000|2021-12-30 11:13:00|552.43|550.83|552.19|550.59|552.43|550.83|552.19|550.59|0
1640862800000|2021-12-30 11:13:20|552.31|550.71|552.43|550.83|552.43|550.83|552.31|550.71|0
1640862810000|2021-12-30 11:13:30|552.68|551.08|552.43|550.83|552.68|551.08|552.43|550.83|0
1640862820000|2021-12-30 11:13:40|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862840000|2021-12-30 11:14:00|552.31|550.71|552.43|550.83|552.43|550.83|552.31|550.71|0
1640862890000|2021-12-30 11:14:50|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640862900000|2021-12-30 11:15:00|552.43|550.83|552.68|551.08|552.68|551.08|552.43|550.83|0
1640862930000|2021-12-30 11:15:30|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640862960000|2021-12-30 11:16:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862970000|2021-12-30 11:16:10|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640862980000|2021-12-30 11:16:20|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862990000|2021-12-30 11:16:30|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1640863000000|2021-12-30 11:16:40|552.19|550.59|552.19|550.59|552.43|550.83|552.19|550.59|0
1640863010000|2021-12-30 11:16:50|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640863020000|2021-12-30 11:17:00|552.55|550.95|552.43|550.83|552.55|550.95|552.43|550.83|0
1640863040000|2021-12-30 11:17:20|552.31|550.71|552.19|550.59|552.31|550.71|552.19|550.59|0
1640863060000|2021-12-30 11:17:40|551.95|550.35|551.7|550.1|551.95|550.35|551.7|550.1|0
1640863070000|2021-12-30 11:17:50|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1640863080000|2021-12-30 11:18:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863110000|2021-12-30 11:18:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863120000|2021-12-30 11:18:40|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863130000|2021-12-30 11:18:50|551.46|549.86|551.22|549.62|551.46|549.86|551.22|549.62|0
1640863140000|2021-12-30 11:19:00|551.46|549.86|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863150000|2021-12-30 11:19:10|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863160000|2021-12-30 11:19:20|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1640863170000|2021-12-30 11:19:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863180000|2021-12-30 11:19:40|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863190000|2021-12-30 11:19:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863210000|2021-12-30 11:20:10|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640863250000|2021-12-30 11:20:50|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1640863260000|2021-12-30 11:21:00|551.22|549.62|551.22|549.62|551.22|549.62|550.97|549.37|0
1640863270000|2021-12-30 11:21:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863280000|2021-12-30 11:21:20|551.22|549.62|551.46|549.86|551.46|549.86|551.22|549.62|0
1640863320000|2021-12-30 11:22:00|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1640863330000|2021-12-30 11:22:10|551.82|550.22|551.7|550.1|551.82|550.22|551.7|550.1|0
1640863370000|2021-12-30 11:22:50|551.95|550.35|551.7|550.1|551.95|550.35|551.7|550.1|0
1640863390000|2021-12-30 11:23:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863400000|2021-12-30 11:23:20|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640863410000|2021-12-30 11:23:30|551.7|550.1|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863440000|2021-12-30 11:24:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863450000|2021-12-30 11:24:10|551.94|550.34|551.82|550.22|551.94|550.34|551.82|550.22|0
1640863460000|2021-12-30 11:24:20|551.94|550.34|551.94|550.34|551.94|550.34|551.7|550.1|0
1640863470000|2021-12-30 11:24:30|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863490000|2021-12-30 11:24:50|551.94|550.34|552.19|550.59|552.19|550.59|551.94|550.34|0
1640863500000|2021-12-30 11:25:00|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640863510000|2021-12-30 11:25:10|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640863550000|2021-12-30 11:25:50|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863560000|2021-12-30 11:26:00|552.06|550.46|551.94|550.34|552.06|550.46|551.94|550.34|0
1640863600000|2021-12-30 11:26:40|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863620000|2021-12-30 11:27:00|551.94|550.34|551.7|550.1|551.94|550.34|551.7|550.1|0
1640863630000|2021-12-30 11:27:10|551.82|550.22|551.94|550.34|551.94|550.34|551.7|550.1|0
1640863640000|2021-12-30 11:27:20|551.82|550.22|551.7|550.1|551.82|550.22|551.7|550.1|0
1640863680000|2021-12-30 11:28:00|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1640863710000|2021-12-30 11:28:30|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1640863730000|2021-12-30 11:28:50|551.09|549.49|551.21|549.61|551.21|549.61|551.09|549.49|0
1640863740000|2021-12-30 11:29:00|551.09|549.49|551.09|549.49|551.09|549.49|551.09|549.49|0
1640863750000|2021-12-30 11:29:10|551.21|549.61|551.21|549.61|551.21|549.61|551.09|549.49|0
1640863760000|2021-12-30 11:29:20|551.33|549.73|551.21|549.61|551.46|549.86|551.21|549.61|0
1640863780000|2021-12-30 11:29:40|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863810000|2021-12-30 11:30:10|551.7|550.1|551.57|549.97|551.7|550.1|551.57|549.97|0
1640863820000|2021-12-30 11:30:20|551.46|549.86|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863840000|2021-12-30 11:30:40|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1640863850000|2021-12-30 11:30:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863880000|2021-12-30 11:31:20|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1640863890000|2021-12-30 11:31:30|551.57|549.97|551.46|549.86|551.57|549.97|551.46|549.86|0
1640863920000|2021-12-30 11:32:00|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863940000|2021-12-30 11:32:20|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863960000|2021-12-30 11:32:40|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863980000|2021-12-30 11:33:00|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640864020000|2021-12-30 11:33:40|552.3|550.7|552.43|550.83|552.43|550.83|552.3|550.7|0
1640864050000|2021-12-30 11:34:10|552.67|551.07|552.67|551.07|552.67|551.07|552.67|551.07|0
1640864120000|2021-12-30 11:35:20|552.91|551.31|552.91|551.31|552.91|551.31|552.91|551.31|0
1640864130000|2021-12-30 11:35:30|553.16|551.56|553.16|551.56|553.16|551.56|553.16|551.56|0
1640864140000|2021-12-30 11:35:40|553.4|551.8|553.4|551.8|553.4|551.8|553.4|551.8|0
1640864160000|2021-12-30 11:36:00|553.64|552.04|553.64|552.04|553.64|552.04|553.64|552.04|0
1640864180000|2021-12-30 11:36:20|553.4|551.8|553.64|552.04|553.64|552.04|553.4|551.8|0
1640864200000|2021-12-30 11:36:40|554.13|552.53|554.13|552.53|554.13|552.53|554.13|552.53|0
1640864220000|2021-12-30 11:37:00|553.89|552.29|553.89|552.29|553.89|552.29|553.89|552.29|0
1640864230000|2021-12-30 11:37:10|554|552.4|554.13|552.53|554.13|552.53|554|552.4|0
1640864270000|2021-12-30 11:37:50|553.89|552.29|553.89|552.29|553.89|552.29|553.89|552.29|0
1640864280000|2021-12-30 11:38:00|554.13|552.53|554.13|552.53|554.13|552.53|554.13|552.53|0
1640864300000|2021-12-30 11:38:20|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864310000|2021-12-30 11:38:30|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864320000|2021-12-30 11:38:40|554.86|553.26|554.86|553.26|554.86|553.26|554.86|553.26|0
1640864350000|2021-12-30 11:39:10|554.62|553.02|554.73|553.13|554.86|553.26|554.62|553.02|0
1640864360000|2021-12-30 11:39:20|554.62|553.02|554.49|552.89|554.62|553.02|554.49|552.89|0
1640864370000|2021-12-30 11:39:30|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864380000|2021-12-30 11:39:40|554.49|552.89|554.49|552.89|554.49|552.89|554.49|552.89|0
1640864390000|2021-12-30 11:39:50|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864420000|2021-12-30 11:40:20|554.49|552.89|554.49|552.89|554.49|552.89|554.49|552.89|0
1640864430000|2021-12-30 11:40:30|554.37|552.77|554.62|553.02|554.62|553.02|554.37|552.77|0
1640864440000|2021-12-30 11:40:40|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864460000|2021-12-30 11:41:00|554.13|552.53|554.13|552.53|554.37|552.77|554.13|552.53|0
1640864470000|2021-12-30 11:41:10|554.25|552.65|554.25|552.65|554.25|552.65|554.25|552.65|0
1640864480000|2021-12-30 11:41:20|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864510000|2021-12-30 11:41:50|554.62|553.02|554.49|552.89|554.62|553.02|554.37|552.77|0
1640864520000|2021-12-30 11:42:00|554.62|553.02|554.37|552.77|554.62|553.02|554.37|552.77|0
1640864530000|2021-12-30 11:42:10|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864590000|2021-12-30 11:43:10|554.86|553.26|554.86|553.26|554.86|553.26|554.62|553.02|0
1640864600000|2021-12-30 11:43:20|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864620000|2021-12-30 11:43:40|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864670000|2021-12-30 11:44:30|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864680000|2021-12-30 11:44:40|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864690000|2021-12-30 11:44:50|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864700000|2021-12-30 11:45:00|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864710000|2021-12-30 11:45:10|554.86|553.26|554.86|553.26|554.86|553.26|554.86|553.26|0
1640864730000|2021-12-30 11:45:30|555.1|553.5|555.34|553.74|555.34|553.74|555.1|553.5|0
1640864740000|2021-12-30 11:45:40|555.1|553.5|554.86|553.26|555.1|553.5|554.86|553.26|0
1640864770000|2021-12-30 11:46:10|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640864780000|2021-12-30 11:46:20|555.1|553.5|554.97|553.37|555.1|553.5|554.97|553.37|0
1640864790000|2021-12-30 11:46:30|554.86|553.26|555.59|553.99|555.59|553.99|554.86|553.26|0
1640864810000|2021-12-30 11:46:50|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640864820000|2021-12-30 11:47:00|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640864830000|2021-12-30 11:47:10|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640864880000|2021-12-30 11:48:00|556.07|554.47|556.07|554.47|556.07|554.47|556.07|554.47|0
1640864890000|2021-12-30 11:48:10|556.19|554.59|556.19|554.59|556.19|554.59|556.07|554.47|0
1640864900000|2021-12-30 11:48:20|556.07|554.47|556.32|554.72|556.32|554.72|556.07|554.47|0
1640864910000|2021-12-30 11:48:30|556.56|554.96|556.56|554.96|556.56|554.96|556.56|554.96|0
1640864920000|2021-12-30 11:48:40|556.32|554.72|556.32|554.72|556.32|554.72|556.32|554.72|0
1640864930000|2021-12-30 11:48:50|556.07|554.47|556.19|554.59|556.19|554.59|556.07|554.47|0
1640864940000|2021-12-30 11:49:00|556.07|554.47|556.07|554.47|556.32|554.72|556.07|554.47|0
1640864950000|2021-12-30 11:49:10|556.32|554.72|556.32|554.72|556.32|554.72|556.32|554.72|0
1640864960000|2021-12-30 11:49:20|556.56|554.96|556.56|554.96|556.56|554.96|556.32|554.72|0
1640864980000|2021-12-30 11:49:40|556.8|555.2|556.8|555.2|556.8|555.2|556.8|555.2|0
1640864990000|2021-12-30 11:49:50|556.56|554.96|556.8|555.2|556.8|555.2|556.56|554.96|0
1640865000000|2021-12-30 11:50:00|556.56|554.96|556.8|555.2|557.05|555.45|556.56|554.96|0
1640865010000|2021-12-30 11:50:10|556.92|555.32|557.05|555.45|557.05|555.45|556.92|555.32|0
1640865020000|2021-12-30 11:50:20|556.8|555.2|557.05|555.45|557.05|555.45|556.8|555.2|0
1640865030000|2021-12-30 11:50:30|556.8|555.2|556.8|555.2|556.8|555.2|556.8|555.2|0
1640865040000|2021-12-30 11:50:40|557.05|555.45|556.92|555.32|557.05|555.45|556.92|555.32|0
1640865050000|2021-12-30 11:50:50|557.05|555.45|556.8|555.2|557.05|555.45|556.8|555.2|0
1640865060000|2021-12-30 11:51:00|556.56|554.96|556.07|554.47|556.56|554.96|556.07|554.47|0
1640865100000|2021-12-30 11:51:40|555.83|554.23|556.07|554.47|556.07|554.47|555.83|554.23|0
1640865110000|2021-12-30 11:51:50|555.83|554.23|556.07|554.47|556.07|554.47|555.83|554.23|0
1640865120000|2021-12-30 11:52:00|555.95|554.35|555.83|554.23|556.07|554.47|555.83|554.23|0
1640865140000|2021-12-30 11:52:20|555.95|554.35|555.83|554.23|555.95|554.35|555.83|554.23|0
1640865150000|2021-12-30 11:52:30|555.59|553.99|555.59|553.99|555.59|553.99|555.59|553.99|0
1640865160000|2021-12-30 11:52:40|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865180000|2021-12-30 11:53:00|555.95|554.35|555.95|554.35|555.95|554.35|555.95|554.35|0
1640865190000|2021-12-30 11:53:10|556.07|554.47|556.07|554.47|556.19|554.59|556.07|554.47|0
1640865200000|2021-12-30 11:53:20|555.83|554.23|555.95|554.35|555.95|554.35|555.83|554.23|0
1640865210000|2021-12-30 11:53:30|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865220000|2021-12-30 11:53:40|555.7|554.1|555.7|554.1|555.7|554.1|555.7|554.1|0
1640865230000|2021-12-30 11:53:50|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640865260000|2021-12-30 11:54:20|555.34|553.74|555.59|553.99|555.59|553.99|555.34|553.74|0
1640865320000|2021-12-30 11:55:20|555.46|553.86|555.59|553.99|555.59|553.99|555.46|553.86|0
1640865330000|2021-12-30 11:55:30|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865350000|2021-12-30 11:55:50|555.58|553.98|555.83|554.23|555.83|554.23|555.58|553.98|0
1640865410000|2021-12-30 11:56:50|556.31|554.71|556.31|554.71|556.31|554.71|556.31|554.71|0
1640865420000|2021-12-30 11:57:00|556.07|554.47|556.31|554.71|556.31|554.71|556.07|554.47|0
1640865430000|2021-12-30 11:57:10|556.07|554.47|556.19|554.59|556.19|554.59|556.07|554.47|0
1640865440000|2021-12-30 11:57:20|556.31|554.71|556.31|554.71|556.56|554.96|556.31|554.71|0
1640865450000|2021-12-30 11:57:30|556.43|554.83|556.07|554.47|556.43|554.83|556.07|554.47|0
1640865480000|2021-12-30 11:58:00|555.94|554.34|556.07|554.47|556.07|554.47|555.94|554.34|0
1640865490000|2021-12-30 11:58:10|556|554.4|556.23|554.63|556.23|554.63|556|554.4|0
1640865500000|2021-12-30 11:58:20|555.94|554.34|555.46|553.86|555.94|554.34|555.46|553.86|0
1640865520000|2021-12-30 11:58:40|555.7|554.1|555.7|554.1|555.7|554.1|555.7|554.1|0
1640865530000|2021-12-30 11:58:50|555.46|553.86|555.64|554.04|555.77|554.17|555.46|553.86|0
1640865540000|2021-12-30 11:59:00|555.53|553.93|555.53|553.93|555.53|553.93|555.53|553.93|0
1640865570000|2021-12-30 11:59:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640865590000|2021-12-30 11:59:50|556.01|554.41|555.77|554.17|556.01|554.41|555.77|554.17|0
1640865600000|2021-12-30 12:00:00|555.53|553.93|555.77|554.17|555.77|554.17|555.53|553.93|0
1640865610000|2021-12-30 12:00:10|555.64|554.04|555.53|553.93|555.77|554.17|555.53|553.93|0
1640865630000|2021-12-30 12:00:30|555.28|553.68|555.04|553.44|555.28|553.68|555.04|553.44|0
1640865640000|2021-12-30 12:00:40|554.8|553.2|554.8|553.2|554.8|553.2|554.8|553.2|0
1640865650000|2021-12-30 12:00:50|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640865660000|2021-12-30 12:01:00|554.8|553.2|554.8|553.2|554.8|553.2|554.67|553.07|0
1640865670000|2021-12-30 12:01:10|554.55|552.95|554.8|553.2|554.8|553.2|554.55|552.95|0
1640865680000|2021-12-30 12:01:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865690000|2021-12-30 12:01:30|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865700000|2021-12-30 12:01:40|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865710000|2021-12-30 12:01:50|554.31|552.71|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865720000|2021-12-30 12:02:00|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865730000|2021-12-30 12:02:10|554.07|552.47|554.07|552.47|554.07|552.47|554.07|552.47|0
1640865740000|2021-12-30 12:02:20|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865760000|2021-12-30 12:02:40|554.55|552.95|554.43|552.83|554.55|552.95|554.43|552.83|0
1640865770000|2021-12-30 12:02:50|554.55|552.95|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865780000|2021-12-30 12:03:00|554.43|552.83|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865790000|2021-12-30 12:03:10|554.55|552.95|554.67|553.07|554.67|553.07|554.55|552.95|0
1640865800000|2021-12-30 12:03:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865820000|2021-12-30 12:03:40|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865830000|2021-12-30 12:03:50|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865840000|2021-12-30 12:04:00|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865860000|2021-12-30 12:04:20|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865870000|2021-12-30 12:04:30|554.43|552.83|554.31|552.71|554.43|552.83|554.31|552.71|0
1640865880000|2021-12-30 12:04:40|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640865890000|2021-12-30 12:04:50|554.55|552.95|554.8|553.2|554.8|553.2|554.55|552.95|0
1640865900000|2021-12-30 12:05:00|554.55|552.95|554.43|552.83|554.55|552.95|554.43|552.83|0
1640865910000|2021-12-30 12:05:10|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865920000|2021-12-30 12:05:20|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865930000|2021-12-30 12:05:30|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865940000|2021-12-30 12:05:40|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865960000|2021-12-30 12:06:00|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865980000|2021-12-30 12:06:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865990000|2021-12-30 12:06:30|554.8|553.2|554.8|553.2|554.8|553.2|554.8|553.2|0
1640866030000|2021-12-30 12:07:10|555.04|553.44|554.8|553.2|555.04|553.44|554.8|553.2|0
1640866040000|2021-12-30 12:07:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640866050000|2021-12-30 12:07:30|554.8|553.2|554.91|553.31|554.91|553.31|554.8|553.2|0
1640866060000|2021-12-30 12:07:40|554.8|553.2|555.04|553.44|555.04|553.44|554.8|553.2|0
1640866070000|2021-12-30 12:07:50|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1640866080000|2021-12-30 12:08:00|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640866090000|2021-12-30 12:08:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866130000|2021-12-30 12:08:50|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1640866140000|2021-12-30 12:09:00|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640866150000|2021-12-30 12:09:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866180000|2021-12-30 12:09:40|555.04|553.44|554.91|553.31|555.04|553.44|554.91|553.31|0
1640866190000|2021-12-30 12:09:50|554.79|553.19|555.04|553.44|555.04|553.44|554.79|553.19|0
1640866200000|2021-12-30 12:10:00|554.79|553.19|555.04|553.44|555.04|553.44|554.79|553.19|0
1640866220000|2021-12-30 12:10:20|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640866230000|2021-12-30 12:10:30|554.91|553.31|555.04|553.44|555.04|553.44|554.91|553.31|0
1640866240000|2021-12-30 12:10:40|554.91|553.31|555.28|553.68|555.28|553.68|554.91|553.31|0
1640866250000|2021-12-30 12:10:50|555.04|553.44|554.91|553.31|555.04|553.44|554.91|553.31|0
1640866260000|2021-12-30 12:11:00|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866280000|2021-12-30 12:11:20|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640866290000|2021-12-30 12:11:30|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1640866300000|2021-12-30 12:11:40|555.04|553.44|555.04|553.44|555.28|553.68|555.04|553.44|0
1640866320000|2021-12-30 12:12:00|555.15|553.55|555.04|553.44|555.15|553.55|555.04|553.44|0
1640866330000|2021-12-30 12:12:10|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1640866340000|2021-12-30 12:12:20|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866380000|2021-12-30 12:13:00|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866390000|2021-12-30 12:13:10|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866440000|2021-12-30 12:14:00|555.52|553.92|555.52|553.92|555.52|553.92|555.28|553.68|0
1640866460000|2021-12-30 12:14:20|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866490000|2021-12-30 12:14:50|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866500000|2021-12-30 12:15:00|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640866510000|2021-12-30 12:15:10|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866520000|2021-12-30 12:15:20|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640866530000|2021-12-30 12:15:30|556.13|554.53|556.25|554.65|556.25|554.65|556.13|554.53|0
1640866540000|2021-12-30 12:15:40|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866550000|2021-12-30 12:15:50|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866580000|2021-12-30 12:16:20|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866590000|2021-12-30 12:16:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866600000|2021-12-30 12:16:40|555.64|554.04|555.77|554.17|556.01|554.41|555.52|553.92|0
1640866610000|2021-12-30 12:16:50|555.64|554.04|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866620000|2021-12-30 12:17:00|556.01|554.41|555.77|554.17|556.01|554.41|555.77|554.17|0
1640866630000|2021-12-30 12:17:10|555.88|554.28|555.77|554.17|555.88|554.28|555.77|554.17|0
1640866650000|2021-12-30 12:17:30|555.64|554.04|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866670000|2021-12-30 12:17:50|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866680000|2021-12-30 12:18:00|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866690000|2021-12-30 12:18:10|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866710000|2021-12-30 12:18:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866720000|2021-12-30 12:18:40|555.52|553.92|555.28|553.68|555.52|553.92|555.28|553.68|0
1640866750000|2021-12-30 12:19:10|555.4|553.8|555.52|553.92|555.52|553.92|555.4|553.8|0
1640866760000|2021-12-30 12:19:20|555.77|554.17|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866780000|2021-12-30 12:19:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866830000|2021-12-30 12:20:30|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866840000|2021-12-30 12:20:40|555.88|554.28|555.77|554.17|555.88|554.28|555.77|554.17|0
1640866850000|2021-12-30 12:20:50|555.52|553.92|555.52|553.92|555.64|554.04|555.52|553.92|0
1640866860000|2021-12-30 12:21:00|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866870000|2021-12-30 12:21:10|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640866890000|2021-12-30 12:21:30|554.79|553.19|555.03|553.43|555.03|553.43|554.79|553.19|0
1640866900000|2021-12-30 12:21:40|554.91|553.31|555.03|553.43|555.03|553.43|554.91|553.31|0
1640866920000|2021-12-30 12:22:00|555.15|553.55|555.03|553.43|555.28|553.68|555.03|553.43|0
1640866940000|2021-12-30 12:22:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640866950000|2021-12-30 12:22:30|555.03|553.43|554.79|553.19|555.03|553.43|554.79|553.19|0
1640866980000|2021-12-30 12:23:00|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640866990000|2021-12-30 12:23:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640867020000|2021-12-30 12:23:40|555.03|553.43|554.91|553.31|555.03|553.43|554.79|553.19|0
1640867030000|2021-12-30 12:23:50|554.79|553.19|554.79|553.19|555.03|553.43|554.79|553.19|0
1640867040000|2021-12-30 12:24:00|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640867050000|2021-12-30 12:24:10|555.03|553.43|554.79|553.19|555.03|553.43|554.79|553.19|0
1640867060000|2021-12-30 12:24:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640867070000|2021-12-30 12:24:30|555.03|553.43|555.52|553.92|555.52|553.92|555.03|553.43|0
1640867090000|2021-12-30 12:24:50|555.39|553.79|555.39|553.79|555.39|553.79|555.39|553.79|0
1640867100000|2021-12-30 12:25:00|555.28|553.68|555.28|553.68|555.39|553.79|555.28|553.68|0
1640867110000|2021-12-30 12:25:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867120000|2021-12-30 12:25:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867210000|2021-12-30 12:26:50|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867220000|2021-12-30 12:27:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867230000|2021-12-30 12:27:10|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867250000|2021-12-30 12:27:30|555.64|554.04|555.76|554.16|555.76|554.16|555.64|554.04|0
1640867260000|2021-12-30 12:27:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867270000|2021-12-30 12:27:50|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867280000|2021-12-30 12:28:00|555.76|554.16|555.76|554.16|555.76|554.16|555.64|554.04|0
1640867310000|2021-12-30 12:28:30|556.01|554.41|555.76|554.16|556.01|554.41|555.76|554.16|0
1640867320000|2021-12-30 12:28:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867340000|2021-12-30 12:29:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867380000|2021-12-30 12:29:40|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640867390000|2021-12-30 12:29:50|555.76|554.16|556.01|554.41|556.01|554.41|555.76|554.16|0
1640867400000|2021-12-30 12:30:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867410000|2021-12-30 12:30:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867420000|2021-12-30 12:30:20|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640867430000|2021-12-30 12:30:30|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640867440000|2021-12-30 12:30:40|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640867460000|2021-12-30 12:31:00|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640867490000|2021-12-30 12:31:30|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640867500000|2021-12-30 12:31:40|555.39|553.79|555.52|553.92|555.52|553.92|555.39|553.79|0
1640867510000|2021-12-30 12:31:50|555.39|553.79|555.52|553.92|555.52|553.92|555.39|553.79|0
1640867520000|2021-12-30 12:32:00|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640867540000|2021-12-30 12:32:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867550000|2021-12-30 12:32:30|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867560000|2021-12-30 12:32:40|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867570000|2021-12-30 12:32:50|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867650000|2021-12-30 12:34:10|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867690000|2021-12-30 12:34:50|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867700000|2021-12-30 12:35:00|555.63|554.03|556|554.4|556|554.4|555.63|554.03|0
1640867710000|2021-12-30 12:35:10|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867720000|2021-12-30 12:35:20|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867740000|2021-12-30 12:35:40|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867750000|2021-12-30 12:35:50|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867770000|2021-12-30 12:36:10|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867800000|2021-12-30 12:36:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867810000|2021-12-30 12:36:50|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867830000|2021-12-30 12:37:10|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867850000|2021-12-30 12:37:30|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867890000|2021-12-30 12:38:10|555.88|554.28|556|554.4|556|554.4|555.88|554.28|0
1640867920000|2021-12-30 12:38:40|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867930000|2021-12-30 12:38:50|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867940000|2021-12-30 12:39:00|555.88|554.28|555.76|554.16|555.88|554.28|555.76|554.16|0
1640867950000|2021-12-30 12:39:10|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867960000|2021-12-30 12:39:20|555.88|554.28|555.88|554.28|555.88|554.28|555.88|554.28|0
1640867970000|2021-12-30 12:39:30|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640867980000|2021-12-30 12:39:40|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640867990000|2021-12-30 12:39:50|555.76|554.16|555.76|554.16|556|554.4|555.76|554.16|0
1640868010000|2021-12-30 12:40:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640868020000|2021-12-30 12:40:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640868050000|2021-12-30 12:40:50|555.63|554.03|555.52|553.92|555.63|554.03|555.52|553.92|0
1640868070000|2021-12-30 12:41:10|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868080000|2021-12-30 12:41:20|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868090000|2021-12-30 12:41:30|556|554.4|556|554.4|556|554.4|556|554.4|0
1640868110000|2021-12-30 12:41:50|555.88|554.28|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868120000|2021-12-30 12:42:00|556|554.4|556.12|554.52|556.12|554.52|556|554.4|0
1640868130000|2021-12-30 12:42:10|556|554.4|556.25|554.65|556.25|554.65|556|554.4|0
1640868140000|2021-12-30 12:42:20|556|554.4|556|554.4|556|554.4|556|554.4|0
1640868150000|2021-12-30 12:42:30|556.12|554.52|556|554.4|556.12|554.52|556|554.4|0
1640868160000|2021-12-30 12:42:40|556.12|554.52|556.25|554.65|556.25|554.65|556.12|554.52|0
1640868180000|2021-12-30 12:43:00|556.49|554.89|556.73|555.13|556.73|555.13|556.49|554.89|0
1640868190000|2021-12-30 12:43:10|556.49|554.89|556.49|554.89|556.49|554.89|556.49|554.89|0
1640868200000|2021-12-30 12:43:20|556.73|555.13|556.73|555.13|556.73|555.13|556.73|555.13|0
1640868210000|2021-12-30 12:43:30|556.49|554.89|556.49|554.89|556.49|554.89|556.49|554.89|0
1640868220000|2021-12-30 12:43:40|556.61|555.01|556.73|555.13|556.73|555.13|556.61|555.01|0
1640868250000|2021-12-30 12:44:10|556.98|555.38|556.98|555.38|556.98|555.38|556.98|555.38|0
1640868270000|2021-12-30 12:44:30|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868280000|2021-12-30 12:44:40|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868300000|2021-12-30 12:45:00|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640868330000|2021-12-30 12:45:30|556.12|554.52|556.12|554.52|556.12|554.52|556.12|554.52|0
1640868340000|2021-12-30 12:45:40|556.25|554.65|556.25|554.65|556.25|554.65|556.12|554.52|0
1640868350000|2021-12-30 12:45:50|556.24|554.64|556.49|554.89|556.49|554.89|556.24|554.64|0
1640868360000|2021-12-30 12:46:00|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868370000|2021-12-30 12:46:10|556.24|554.64|556.24|554.64|556.24|554.64|556.24|554.64|0
1640868400000|2021-12-30 12:46:40|556|554.4|555.76|554.16|556|554.4|555.76|554.16|0
1640868480000|2021-12-30 12:48:00|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868490000|2021-12-30 12:48:10|555.39|553.79|555.39|553.79|555.39|553.79|555.39|553.79|0
1640868500000|2021-12-30 12:48:20|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868510000|2021-12-30 12:48:30|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868520000|2021-12-30 12:48:40|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868570000|2021-12-30 12:49:30|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640868580000|2021-12-30 12:49:40|555.63|554.03|555.51|553.91|555.63|554.03|555.51|553.91|0
1640868600000|2021-12-30 12:50:00|555.63|554.03|555.51|553.91|555.63|554.03|555.51|553.91|0
1640868650000|2021-12-30 12:50:50|555.27|553.67|555.51|553.91|555.51|553.91|555.27|553.67|0
1640868660000|2021-12-30 12:51:00|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868670000|2021-12-30 12:51:10|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868710000|2021-12-30 12:51:50|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868720000|2021-12-30 12:52:00|555.51|553.91|555.27|553.67|555.51|553.91|555.27|553.67|0
1640868730000|2021-12-30 12:52:10|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868750000|2021-12-30 12:52:30|555.03|553.43|555.03|553.43|555.14|553.54|555.03|553.43|0
1640868780000|2021-12-30 12:53:00|554.29|552.69|554.05|552.45|554.29|552.69|554.05|552.45|0
1640868790000|2021-12-30 12:53:10|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640868920000|2021-12-30 12:55:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640868930000|2021-12-30 12:55:30|554.17|552.57|554.29|552.69|554.29|552.69|554.05|552.45|0
1640868940000|2021-12-30 12:55:40|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640868960000|2021-12-30 12:56:00|553.81|552.21|553.81|552.21|553.81|552.21|553.81|552.21|0
1640868990000|2021-12-30 12:56:30|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869050000|2021-12-30 12:57:30|553.81|552.21|553.81|552.21|553.81|552.21|553.81|552.21|0
1640869070000|2021-12-30 12:57:50|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869190000|2021-12-30 12:59:50|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640869200000|2021-12-30 13:00:00|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640869210000|2021-12-30 13:00:10|553.56|551.96|553.81|552.21|553.81|552.21|553.56|551.96|0
1640869220000|2021-12-30 13:00:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869230000|2021-12-30 13:00:30|553.81|552.21|553.08|551.48|553.81|552.21|553.08|551.48|0
1640869240000|2021-12-30 13:00:40|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640869250000|2021-12-30 13:00:50|553.08|551.48|553.32|551.72|553.32|551.72|553.08|551.48|0
1640869260000|2021-12-30 13:01:00|553.08|551.48|553.19|551.59|553.32|551.72|553.08|551.48|0
1640869270000|2021-12-30 13:01:10|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869280000|2021-12-30 13:01:20|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640869290000|2021-12-30 13:01:30|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869320000|2021-12-30 13:02:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640869330000|2021-12-30 13:02:10|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869350000|2021-12-30 13:02:30|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640869430000|2021-12-30 13:03:50|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640869440000|2021-12-30 13:04:00|554.05|552.45|553.8|552.2|554.05|552.45|553.8|552.2|0
1640869450000|2021-12-30 13:04:10|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869480000|2021-12-30 13:04:40|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640869500000|2021-12-30 13:05:00|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869520000|2021-12-30 13:05:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869530000|2021-12-30 13:05:30|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640869540000|2021-12-30 13:05:40|554.29|552.69|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869550000|2021-12-30 13:05:50|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869560000|2021-12-30 13:06:00|554.41|552.81|554.53|552.93|554.53|552.93|554.41|552.81|0
1640869570000|2021-12-30 13:06:10|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640869580000|2021-12-30 13:06:20|554.78|553.18|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869610000|2021-12-30 13:06:50|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869620000|2021-12-30 13:07:00|554.65|553.05|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869660000|2021-12-30 13:07:40|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869680000|2021-12-30 13:08:00|554.65|553.05|554.53|552.93|554.65|553.05|554.53|552.93|0
1640869690000|2021-12-30 13:08:10|554.41|552.81|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869700000|2021-12-30 13:08:20|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869720000|2021-12-30 13:08:40|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869730000|2021-12-30 13:08:50|554.53|552.93|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869740000|2021-12-30 13:09:00|554.78|553.18|555.02|553.42|555.02|553.42|554.78|553.18|0
1640869750000|2021-12-30 13:09:10|555.26|553.66|555.02|553.42|555.26|553.66|555.02|553.42|0
1640869760000|2021-12-30 13:09:20|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869770000|2021-12-30 13:09:30|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869780000|2021-12-30 13:09:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869790000|2021-12-30 13:09:50|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640869800000|2021-12-30 13:10:00|554.53|552.93|554.29|552.69|554.53|552.93|554.05|552.45|0
1640869830000|2021-12-30 13:10:30|554.05|552.45|554.29|552.69|554.29|552.69|554.05|552.45|0
1640869870000|2021-12-30 13:11:10|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869900000|2021-12-30 13:11:40|554.29|552.69|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869950000|2021-12-30 13:12:30|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869960000|2021-12-30 13:12:40|553.8|552.2|553.8|552.2|553.8|552.2|553.56|551.96|0
1640869990000|2021-12-30 13:13:10|553.56|551.96|553.56|551.96|553.56|551.96|553.32|551.72|0
1640870000000|2021-12-30 13:13:20|553.32|551.72|553.56|551.96|553.56|551.96|553.32|551.72|0
1640870030000|2021-12-30 13:13:50|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640870040000|2021-12-30 13:14:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640870050000|2021-12-30 13:14:10|553.8|552.2|553.56|551.96|553.8|552.2|553.56|551.96|0
1640870070000|2021-12-30 13:14:30|553.31|551.71|553.56|551.96|553.56|551.96|553.31|551.71|0
1640870090000|2021-12-30 13:14:50|553.43|551.83|553.31|551.71|553.43|551.83|553.31|551.71|0
1640870100000|2021-12-30 13:15:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640870150000|2021-12-30 13:15:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640870180000|2021-12-30 13:16:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870190000|2021-12-30 13:16:30|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640870200000|2021-12-30 13:16:40|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640870210000|2021-12-30 13:16:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870230000|2021-12-30 13:17:10|552.83|551.23|553.07|551.47|553.07|551.47|552.83|551.23|0
1640870240000|2021-12-30 13:17:20|552.83|551.23|552.94|551.34|553.07|551.47|552.83|551.23|0
1640870250000|2021-12-30 13:17:30|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640870270000|2021-12-30 13:17:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870280000|2021-12-30 13:18:00|552.83|551.23|553.07|551.47|553.07|551.47|552.83|551.23|0
1640870290000|2021-12-30 13:18:10|553.19|551.59|553.07|551.47|553.19|551.59|553.07|551.47|0
1640870310000|2021-12-30 13:18:30|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640870330000|2021-12-30 13:18:50|553.19|551.59|552.83|551.23|553.19|551.59|552.83|551.23|0
1640870340000|2021-12-30 13:19:00|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870350000|2021-12-30 13:19:10|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640870390000|2021-12-30 13:19:50|552.7|551.1|552.83|551.23|552.83|551.23|552.7|551.1|0
1640870400000|2021-12-30 13:20:00|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640870410000|2021-12-30 13:20:10|552.83|551.23|552.58|550.98|552.83|551.23|552.58|550.98|0
1640870420000|2021-12-30 13:20:20|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870440000|2021-12-30 13:20:40|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640870450000|2021-12-30 13:20:50|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870460000|2021-12-30 13:21:00|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640870470000|2021-12-30 13:21:10|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870510000|2021-12-30 13:21:50|552.1|550.5|551.85|550.25|552.1|550.5|551.61|550.01|0
1640870520000|2021-12-30 13:22:00|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640870530000|2021-12-30 13:22:10|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640870540000|2021-12-30 13:22:20|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640870550000|2021-12-30 13:22:30|550.75|549.15|550.64|549.04|550.88|549.28|550.64|549.04|0
1640870560000|2021-12-30 13:22:40|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640870570000|2021-12-30 13:22:50|550.64|549.04|550.64|549.04|550.64|549.04|550.64|549.04|0
1640870590000|2021-12-30 13:23:10|550.88|549.28|550.88|549.28|550.88|549.28|550.64|549.04|0
1640870600000|2021-12-30 13:23:20|551|549.4|550.88|549.28|551|549.4|550.88|549.28|0
1640870620000|2021-12-30 13:23:40|550.64|549.04|550.64|549.04|550.64|549.04|550.64|549.04|0
1640870630000|2021-12-30 13:23:50|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870650000|2021-12-30 13:24:10|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870660000|2021-12-30 13:24:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870670000|2021-12-30 13:24:30|550.63|549.03|551.12|549.52|551.12|549.52|550.63|549.03|0
1640870690000|2021-12-30 13:24:50|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870700000|2021-12-30 13:25:00|551.12|549.52|551.12|549.52|551.36|549.76|551.12|549.52|0
1640870710000|2021-12-30 13:25:10|551.24|549.64|551.12|549.52|551.24|549.64|551.12|549.52|0
1640870720000|2021-12-30 13:25:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870750000|2021-12-30 13:25:50|550.63|549.03|550.88|549.28|550.88|549.28|550.63|549.03|0
1640870770000|2021-12-30 13:26:10|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870790000|2021-12-30 13:26:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870820000|2021-12-30 13:27:00|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640870840000|2021-12-30 13:27:20|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870850000|2021-12-30 13:27:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870900000|2021-12-30 13:28:20|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640870930000|2021-12-30 13:28:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640870950000|2021-12-30 13:29:10|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640871000000|2021-12-30 13:30:00|552.34|550.74|553.31|551.71|553.31|551.71|552.34|550.74|0
1640871010000|2021-12-30 13:30:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871020000|2021-12-30 13:30:20|553.31|551.71|553.07|551.47|553.31|551.71|552.82|551.22|0
1640871030000|2021-12-30 13:30:30|552.82|551.22|552.82|551.22|553.07|551.47|552.82|551.22|0
1640871040000|2021-12-30 13:30:40|553.31|551.71|553.31|551.71|553.55|551.95|553.31|551.71|0
1640871050000|2021-12-30 13:30:50|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640871070000|2021-12-30 13:31:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640871080000|2021-12-30 13:31:20|552.94|551.34|552.82|551.22|552.94|551.34|552.82|551.22|0
1640871090000|2021-12-30 13:31:30|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640871100000|2021-12-30 13:31:40|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640871110000|2021-12-30 13:31:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871120000|2021-12-30 13:32:00|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640871130000|2021-12-30 13:32:10|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640871160000|2021-12-30 13:32:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871170000|2021-12-30 13:32:50|553.55|551.95|553.8|552.2|553.8|552.2|553.55|551.95|0
1640871190000|2021-12-30 13:33:10|553.55|551.95|553.55|551.95|553.67|552.07|553.55|551.95|0
1640871210000|2021-12-30 13:33:30|553.31|551.71|553.43|551.83|553.55|551.95|553.31|551.71|0
1640871220000|2021-12-30 13:33:40|553.31|551.71|553.43|551.83|553.55|551.95|553.31|551.71|0
1640871230000|2021-12-30 13:33:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871250000|2021-12-30 13:34:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871260000|2021-12-30 13:34:20|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640871300000|2021-12-30 13:35:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871320000|2021-12-30 13:35:20|553.8|552.2|554.04|552.44|554.04|552.44|553.55|551.95|0
1640871330000|2021-12-30 13:35:30|553.8|552.2|554.04|552.44|554.04|552.44|553.8|552.2|0
1640871350000|2021-12-30 13:35:50|554.28|552.68|554.53|552.93|554.53|552.93|554.04|552.44|0
1640871360000|2021-12-30 13:36:00|554.28|552.68|554.28|552.68|554.53|552.93|554.28|552.68|0
1640871370000|2021-12-30 13:36:10|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640871390000|2021-12-30 13:36:30|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871420000|2021-12-30 13:37:00|553.91|552.31|553.8|552.2|554.04|552.44|553.8|552.2|0
1640871430000|2021-12-30 13:37:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871440000|2021-12-30 13:37:20|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871460000|2021-12-30 13:37:40|553.79|552.19|553.79|552.19|554.04|552.44|553.79|552.19|0
1640871470000|2021-12-30 13:37:50|553.67|552.07|553.79|552.19|553.79|552.19|553.67|552.07|0
1640871480000|2021-12-30 13:38:00|553.91|552.31|554.04|552.44|554.04|552.44|553.91|552.31|0
1640871490000|2021-12-30 13:38:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871510000|2021-12-30 13:38:30|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871520000|2021-12-30 13:38:40|553.67|552.07|554.04|552.44|554.28|552.68|553.67|552.07|0
1640871540000|2021-12-30 13:39:00|554.15|552.55|554.28|552.68|554.28|552.68|554.15|552.55|0
1640871550000|2021-12-30 13:39:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871560000|2021-12-30 13:39:20|553.91|552.31|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871570000|2021-12-30 13:39:30|554.28|552.68|554.28|552.68|554.52|552.92|554.28|552.68|0
1640871580000|2021-12-30 13:39:40|554.4|552.8|554.52|552.92|554.52|552.92|554.4|552.8|0
1640871590000|2021-12-30 13:39:50|554.4|552.8|554.4|552.8|554.4|552.8|554.4|552.8|0
1640871600000|2021-12-30 13:40:00|554.52|552.92|554.52|552.92|554.52|552.92|554.52|552.92|0
1640871610000|2021-12-30 13:40:10|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640871620000|2021-12-30 13:40:20|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871630000|2021-12-30 13:40:30|555.01|553.41|554.77|553.17|555.01|553.41|554.77|553.17|0
1640871690000|2021-12-30 13:41:30|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871700000|2021-12-30 13:41:40|554.52|552.92|554.52|552.92|554.77|553.17|554.52|552.92|0
1640871710000|2021-12-30 13:41:50|554.77|553.17|554.52|552.92|554.77|553.17|554.52|552.92|0
1640871720000|2021-12-30 13:42:00|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640871730000|2021-12-30 13:42:10|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871740000|2021-12-30 13:42:20|554.52|552.92|554.52|552.92|554.52|552.92|554.52|552.92|0
1640871750000|2021-12-30 13:42:30|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640871760000|2021-12-30 13:42:40|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871770000|2021-12-30 13:42:50|554.28|552.68|553.79|552.19|554.28|552.68|553.79|552.19|0
1640871780000|2021-12-30 13:43:00|554.04|552.44|553.91|552.31|554.04|552.44|553.91|552.31|0
1640871790000|2021-12-30 13:43:10|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640871800000|2021-12-30 13:43:20|553.91|552.31|553.79|552.19|554.04|552.44|553.79|552.19|0
1640871810000|2021-12-30 13:43:30|554.04|552.44|554.04|552.44|554.04|552.44|553.91|552.31|0
1640871840000|2021-12-30 13:44:00|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871850000|2021-12-30 13:44:10|554.15|552.55|554.04|552.44|554.15|552.55|554.04|552.44|0
1640871870000|2021-12-30 13:44:30|554.15|552.55|554.28|552.68|554.28|552.68|554.15|552.55|0
1640871880000|2021-12-30 13:44:40|554.04|552.44|554.04|552.44|554.15|552.55|554.04|552.44|0
1640871890000|2021-12-30 13:44:50|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871910000|2021-12-30 13:45:10|553.79|552.19|553.91|552.31|553.91|552.31|553.79|552.19|0
1640871920000|2021-12-30 13:45:20|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640871930000|2021-12-30 13:45:30|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871940000|2021-12-30 13:45:40|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640871950000|2021-12-30 13:45:50|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871960000|2021-12-30 13:46:00|554.28|552.68|554.04|552.44|554.28|552.68|553.79|552.19|0
1640871970000|2021-12-30 13:46:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871980000|2021-12-30 13:46:20|553.91|552.31|553.79|552.19|553.91|552.31|553.79|552.19|0
1640871990000|2021-12-30 13:46:30|554.04|552.44|553.79|552.19|554.04|552.44|553.79|552.19|0
1640872000000|2021-12-30 13:46:40|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872010000|2021-12-30 13:46:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640872020000|2021-12-30 13:47:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872030000|2021-12-30 13:47:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640872050000|2021-12-30 13:47:30|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640872060000|2021-12-30 13:47:40|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640872080000|2021-12-30 13:48:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640872090000|2021-12-30 13:48:10|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640872100000|2021-12-30 13:48:20|553.79|552.19|553.55|551.95|553.79|552.19|553.55|551.95|0
1640872110000|2021-12-30 13:48:30|553.79|552.19|553.55|551.95|553.79|552.19|553.55|551.95|0
1640872120000|2021-12-30 13:48:40|553.42|551.82|553.55|551.95|553.55|551.95|553.3|551.7|0
1640872140000|2021-12-30 13:49:00|553.3|551.7|553.3|551.7|553.55|551.95|553.3|551.7|0
1640872150000|2021-12-30 13:49:10|553.42|551.82|553.55|551.95|553.55|551.95|553.42|551.82|0
1640872170000|2021-12-30 13:49:30|553.3|551.7|552.82|551.22|553.3|551.7|552.82|551.22|0
1640872180000|2021-12-30 13:49:40|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872210000|2021-12-30 13:50:10|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872220000|2021-12-30 13:50:20|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872230000|2021-12-30 13:50:30|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872240000|2021-12-30 13:50:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872250000|2021-12-30 13:50:50|553.3|551.7|552.82|551.22|553.3|551.7|552.82|551.22|0
1640872260000|2021-12-30 13:51:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872270000|2021-12-30 13:51:10|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872280000|2021-12-30 13:51:20|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872290000|2021-12-30 13:51:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872330000|2021-12-30 13:52:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872350000|2021-12-30 13:52:30|553.66|552.06|553.55|551.95|553.66|552.06|553.55|551.95|0
1640872360000|2021-12-30 13:52:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872370000|2021-12-30 13:52:50|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872400000|2021-12-30 13:53:20|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872410000|2021-12-30 13:53:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872420000|2021-12-30 13:53:40|552.93|551.33|552.82|551.22|552.93|551.33|552.82|551.22|0
1640872440000|2021-12-30 13:54:00|552.57|550.97|552.82|551.22|552.82|551.22|552.57|550.97|0
1640872460000|2021-12-30 13:54:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640872500000|2021-12-30 13:55:00|552.69|551.09|552.57|550.97|552.69|551.09|552.57|550.97|0
1640872510000|2021-12-30 13:55:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640872520000|2021-12-30 13:55:20|552.57|550.97|553.06|551.46|553.06|551.46|552.57|550.97|0
1640872530000|2021-12-30 13:55:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640872540000|2021-12-30 13:55:40|553.06|551.46|553.06|551.46|553.06|551.46|552.82|551.22|0
1640872550000|2021-12-30 13:55:50|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872560000|2021-12-30 13:56:00|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872570000|2021-12-30 13:56:10|552.69|551.09|552.69|551.09|552.69|551.09|552.69|551.09|0
1640872580000|2021-12-30 13:56:20|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872590000|2021-12-30 13:56:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640872610000|2021-12-30 13:56:50|553.06|551.46|552.93|551.33|553.06|551.46|552.93|551.33|0
1640872620000|2021-12-30 13:57:00|553.06|551.46|552.93|551.33|553.06|551.46|552.82|551.22|0
1640872630000|2021-12-30 13:57:10|553.3|551.7|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872650000|2021-12-30 13:57:30|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872660000|2021-12-30 13:57:40|553.3|551.7|553.06|551.46|553.3|551.7|553.06|551.46|0
1640872680000|2021-12-30 13:58:00|553.3|551.7|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872700000|2021-12-30 13:58:20|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872710000|2021-12-30 13:58:30|553.18|551.58|553.18|551.58|553.18|551.58|553.06|551.46|0
1640872720000|2021-12-30 13:58:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872750000|2021-12-30 13:59:10|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872770000|2021-12-30 13:59:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872810000|2021-12-30 14:00:10|552.81|551.21|552.08|550.48|552.81|551.21|552.08|550.48|0
1640872820000|2021-12-30 14:00:20|551.84|550.24|550.87|549.27|551.84|550.24|550.87|549.27|0
1640872830000|2021-12-30 14:00:30|551.11|549.51|551.6|550|551.6|550|551.11|549.51|0
1640872840000|2021-12-30 14:00:40|551.35|549.75|551.84|550.24|551.84|550.24|551.35|549.75|0
1640872850000|2021-12-30 14:00:50|552.08|550.48|552.57|550.97|552.57|550.97|552.08|550.48|0
1640872860000|2021-12-30 14:01:00|552.81|551.21|552.81|551.21|552.81|551.21|552.57|550.97|0
1640872870000|2021-12-30 14:01:10|553.06|551.46|552.81|551.21|553.06|551.46|552.81|551.21|0
1640872880000|2021-12-30 14:01:20|552.57|550.97|552.81|551.21|552.81|551.21|552.57|550.97|0
1640872890000|2021-12-30 14:01:30|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640872900000|2021-12-30 14:01:40|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640872910000|2021-12-30 14:01:50|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640872920000|2021-12-30 14:02:00|552.57|550.97|552.57|550.97|552.57|550.97|552.33|550.73|0
1640872930000|2021-12-30 14:02:10|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640872940000|2021-12-30 14:02:20|552.33|550.73|552.08|550.48|552.33|550.73|552.08|550.48|0
1640872950000|2021-12-30 14:02:30|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640872960000|2021-12-30 14:02:40|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640872970000|2021-12-30 14:02:50|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640872980000|2021-12-30 14:03:00|551.6|550|551.71|550.11|551.84|550.24|551.6|550|0
1640872990000|2021-12-30 14:03:10|551.84|550.24|551.84|550.24|552.08|550.48|551.84|550.24|0
1640873000000|2021-12-30 14:03:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873020000|2021-12-30 14:03:40|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873030000|2021-12-30 14:03:50|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873040000|2021-12-30 14:04:00|552.33|550.73|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873050000|2021-12-30 14:04:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873060000|2021-12-30 14:04:20|552.33|550.73|551.84|550.24|552.33|550.73|551.84|550.24|0
1640873080000|2021-12-30 14:04:40|552.08|550.48|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873110000|2021-12-30 14:05:10|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873120000|2021-12-30 14:05:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873130000|2021-12-30 14:05:30|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873140000|2021-12-30 14:05:40|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873150000|2021-12-30 14:05:50|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873160000|2021-12-30 14:06:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873170000|2021-12-30 14:06:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873180000|2021-12-30 14:06:20|552.08|550.48|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873190000|2021-12-30 14:06:30|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873220000|2021-12-30 14:07:00|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873230000|2021-12-30 14:07:10|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873240000|2021-12-30 14:07:20|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873260000|2021-12-30 14:07:40|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873270000|2021-12-30 14:07:50|552.33|550.73|552.08|550.48|552.33|550.73|552.08|550.48|0
1640873280000|2021-12-30 14:08:00|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873290000|2021-12-30 14:08:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873300000|2021-12-30 14:08:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873320000|2021-12-30 14:08:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873340000|2021-12-30 14:09:00|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640873350000|2021-12-30 14:09:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873390000|2021-12-30 14:09:50|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873400000|2021-12-30 14:10:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873410000|2021-12-30 14:10:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873420000|2021-12-30 14:10:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640873430000|2021-12-30 14:10:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873480000|2021-12-30 14:11:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873490000|2021-12-30 14:11:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873510000|2021-12-30 14:11:50|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873520000|2021-12-30 14:12:00|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640873530000|2021-12-30 14:12:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873540000|2021-12-30 14:12:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640873550000|2021-12-30 14:12:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640873580000|2021-12-30 14:13:00|553.05|551.45|553.3|551.7|553.3|551.7|553.05|551.45|0
1640873590000|2021-12-30 14:13:10|553.05|551.45|553.3|551.7|553.3|551.7|553.05|551.45|0
1640873640000|2021-12-30 14:14:00|553.41|551.81|553.41|551.81|553.41|551.81|553.41|551.81|0
1640873650000|2021-12-30 14:14:10|553.54|551.94|553.78|552.18|553.78|552.18|553.54|551.94|0
1640873660000|2021-12-30 14:14:20|553.9|552.3|553.78|552.18|553.9|552.3|553.78|552.18|0
1640873670000|2021-12-30 14:14:30|554.03|552.43|553.9|552.3|554.03|552.43|553.78|552.18|0
1640873680000|2021-12-30 14:14:40|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873710000|2021-12-30 14:15:10|553.54|551.94|553.54|551.94|553.54|551.94|553.54|551.94|0
1640873740000|2021-12-30 14:15:40|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873750000|2021-12-30 14:15:50|554.27|552.67|554.27|552.67|554.51|552.91|554.27|552.67|0
1640873770000|2021-12-30 14:16:10|554.51|552.91|554.51|552.91|554.51|552.91|554.51|552.91|0
1640873790000|2021-12-30 14:16:30|554.27|552.67|554.27|552.67|554.27|552.67|554.27|552.67|0
1640873800000|2021-12-30 14:16:40|554.51|552.91|554.51|552.91|554.51|552.91|554.51|552.91|0
1640873810000|2021-12-30 14:16:50|554.27|552.67|554.27|552.67|554.27|552.67|554.27|552.67|0
1640873840000|2021-12-30 14:17:20|554.03|552.43|553.78|552.18|554.03|552.43|553.78|552.18|0
1640873850000|2021-12-30 14:17:30|554.03|552.43|553.54|551.94|554.03|552.43|553.54|551.94|0
1640873860000|2021-12-30 14:17:40|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873880000|2021-12-30 14:18:00|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873900000|2021-12-30 14:18:20|553.9|552.3|553.9|552.3|553.9|552.3|553.9|552.3|0
1640873910000|2021-12-30 14:18:30|554.03|552.43|554.03|552.43|554.03|552.43|554.03|552.43|0
1640873930000|2021-12-30 14:18:50|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873940000|2021-12-30 14:19:00|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873980000|2021-12-30 14:19:40|553.54|551.94|553.54|551.94|553.54|551.94|553.54|551.94|0
1640873990000|2021-12-30 14:19:50|553.3|551.7|553.3|551.7|553.54|551.94|553.3|551.7|0
1640874020000|2021-12-30 14:20:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874040000|2021-12-30 14:20:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640874080000|2021-12-30 14:21:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874090000|2021-12-30 14:21:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640874100000|2021-12-30 14:21:40|553.17|551.57|553.3|551.7|553.3|551.7|553.05|551.45|0
1640874110000|2021-12-30 14:21:50|553.29|551.69|553.29|551.69|553.29|551.69|553.29|551.69|0
1640874120000|2021-12-30 14:22:00|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874130000|2021-12-30 14:22:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640874170000|2021-12-30 14:22:50|553.05|551.45|552.81|551.21|553.05|551.45|552.81|551.21|0
1640874190000|2021-12-30 14:23:10|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874220000|2021-12-30 14:23:40|553.29|551.69|553.29|551.69|553.29|551.69|553.29|551.69|0
1640874250000|2021-12-30 14:24:10|553.78|552.18|553.54|551.94|553.78|552.18|553.54|551.94|0
1640874260000|2021-12-30 14:24:20|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640874280000|2021-12-30 14:24:40|553.65|552.05|553.65|552.05|553.65|552.05|553.65|552.05|0
1640874290000|2021-12-30 14:24:50|553.54|551.94|553.29|551.69|553.54|551.94|553.29|551.69|0
1640874300000|2021-12-30 14:25:00|552.81|551.21|552.56|550.96|552.81|551.21|552.56|550.96|0
1640874310000|2021-12-30 14:25:10|552.32|550.72|552.08|550.48|552.32|550.72|552.08|550.48|0
1640874320000|2021-12-30 14:25:20|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640874350000|2021-12-30 14:25:50|552.08|550.48|551.59|549.99|552.08|550.48|551.59|549.99|0
1640874360000|2021-12-30 14:26:00|551.35|549.75|551.1|549.5|551.35|549.75|551.1|549.5|0
1640874370000|2021-12-30 14:26:10|550.86|549.26|551.1|549.5|551.1|549.5|550.86|549.26|0
1640874380000|2021-12-30 14:26:20|550.86|549.26|550.62|549.02|550.86|549.26|550.62|549.02|0
1640874390000|2021-12-30 14:26:30|550.86|549.26|550.86|549.26|550.86|549.26|550.62|549.02|0
1640874410000|2021-12-30 14:26:50|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640874420000|2021-12-30 14:27:00|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640874430000|2021-12-30 14:27:10|551.59|549.99|551.59|549.99|551.59|549.99|551.35|549.75|0
1640874440000|2021-12-30 14:27:20|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874450000|2021-12-30 14:27:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640874460000|2021-12-30 14:27:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874470000|2021-12-30 14:27:50|551.59|549.99|551.59|549.99|551.83|550.23|551.59|549.99|0
1640874490000|2021-12-30 14:28:10|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874500000|2021-12-30 14:28:20|552.08|550.48|551.83|550.23|552.08|550.48|551.83|550.23|0
1640874510000|2021-12-30 14:28:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640874520000|2021-12-30 14:28:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874530000|2021-12-30 14:28:50|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640874540000|2021-12-30 14:29:00|551.1|549.5|551.35|549.75|551.35|549.75|551.1|549.5|0
1640874550000|2021-12-30 14:29:10|551.59|549.99|551.1|549.5|551.59|549.99|551.1|549.5|0
1640874570000|2021-12-30 14:29:30|551.35|549.75|551.83|550.23|551.83|550.23|551.35|549.75|0
1640874580000|2021-12-30 14:29:40|551.59|549.99|552.08|550.48|552.08|550.48|551.59|549.99|0
1640874590000|2021-12-30 14:29:50|551.83|550.23|551.46|549.86|552.32|550.72|551.46|549.86|0
1640874600000|2021-12-30 14:30:00|551.1|549.5|552.08|550.48|552.08|550.48|551.1|549.5|0
1640874610000|2021-12-30 14:30:10|551.83|550.23|551.59|549.99|551.83|550.23|551.59|549.99|0
1640874620000|2021-12-30 14:30:20|551.1|549.5|551.1|549.5|551.1|549.5|550.86|549.26|0
1640874630000|2021-12-30 14:30:30|550.86|549.26|549.4|547.8|550.86|549.26|549.4|547.8|0
1640874640000|2021-12-30 14:30:40|549.64|548.04|550.13|548.53|550.13|548.53|549.64|548.04|0
1640874650000|2021-12-30 14:30:50|550.73|549.13|552.56|550.96|552.56|550.96|550.73|549.13|0
1640874660000|2021-12-30 14:31:00|552.81|551.21|554.51|552.91|554.51|552.91|552.81|551.21|0
1640874670000|2021-12-30 14:31:10|554.27|552.67|553.54|551.94|554.27|552.67|553.54|551.94|0
1640874680000|2021-12-30 14:31:20|553.29|551.69|552.92|551.32|553.29|551.69|552.92|551.32|0
1640874690000|2021-12-30 14:31:30|553.54|551.94|554.02|552.42|554.02|552.42|553.54|551.94|0
1640874700000|2021-12-30 14:31:40|554.27|552.67|553.29|551.69|554.27|552.67|553.29|551.69|0
1640874710000|2021-12-30 14:31:50|553.78|552.18|554.27|552.67|554.27|552.67|553.78|552.18|0
1640874720000|2021-12-30 14:32:00|554.02|552.42|553.54|551.94|554.02|552.42|553.54|551.94|0
1640874730000|2021-12-30 14:32:10|554.14|552.54|554.75|553.15|555|553.4|554.14|552.54|0
1640874740000|2021-12-30 14:32:20|554.51|552.91|554.51|552.91|554.51|552.91|554.38|552.78|0
1640874750000|2021-12-30 14:32:30|554.38|552.78|554.75|553.15|554.75|553.15|554.27|552.67|0
1640874760000|2021-12-30 14:32:40|555|553.4|554.51|552.91|555.24|553.64|554.51|552.91|0
1640874770000|2021-12-30 14:32:50|554.27|552.67|553.29|551.69|554.27|552.67|553.29|551.69|0
1640874780000|2021-12-30 14:33:00|553.78|552.18|554.51|552.91|554.51|552.91|553.78|552.18|0
1640874790000|2021-12-30 14:33:10|553.78|552.18|555.73|554.13|555.73|554.13|553.78|552.18|0
1640874800000|2021-12-30 14:33:20|555.48|553.88|556.21|554.61|556.21|554.61|555|553.4|0
1640874810000|2021-12-30 14:33:30|555.73|554.13|555.48|553.88|555.73|554.13|555.48|553.88|0
1640874820000|2021-12-30 14:33:40|555|553.4|555.73|554.13|555.73|554.13|555|553.4|0
1640874830000|2021-12-30 14:33:50|555.97|554.37|556.46|554.86|556.46|554.86|555.97|554.37|0
1640874840000|2021-12-30 14:34:00|555.97|554.37|555.97|554.37|555.97|554.37|555.84|554.24|0
1640874850000|2021-12-30 14:34:10|555.73|554.13|556.46|554.86|556.7|555.1|555.73|554.13|0
1640874860000|2021-12-30 14:34:20|556.7|555.1|557.43|555.83|557.43|555.83|556.7|555.1|0
1640874870000|2021-12-30 14:34:30|557.68|556.08|557.43|555.83|557.68|556.08|557.19|555.59|0
1640874880000|2021-12-30 14:34:40|557.68|556.08|557.68|556.08|557.68|556.08|557.43|555.83|0
1640874890000|2021-12-30 14:34:50|557.92|556.32|558.65|557.05|558.65|557.05|557.92|556.32|0
1640874900000|2021-12-30 14:35:00|558.89|557.29|559.38|557.78|559.38|557.78|558.89|557.29|0
1640874910000|2021-12-30 14:35:10|559.14|557.54|558.89|557.29|559.14|557.54|558.89|557.29|0
1640874920000|2021-12-30 14:35:20|558.65|557.05|559.38|557.78|559.38|557.78|558.65|557.05|0
1640874930000|2021-12-30 14:35:30|558.89|557.29|558.41|556.81|558.89|557.29|558.41|556.81|0
1640874940000|2021-12-30 14:35:40|558.65|557.05|558.65|557.05|558.89|557.29|558.65|557.05|0
1640874950000|2021-12-30 14:35:50|559.38|557.78|559.14|557.54|559.38|557.78|559.14|557.54|0
1640874960000|2021-12-30 14:36:00|559.62|558.02|560.36|558.76|560.36|558.76|559.62|558.02|0
1640874970000|2021-12-30 14:36:10|560.23|558.63|560.36|558.76|560.36|558.76|560.23|558.63|0
1640874980000|2021-12-30 14:36:20|560.84|559.24|561.09|559.49|561.09|559.49|560.23|558.63|0
1640874990000|2021-12-30 14:36:30|560.84|559.24|560.84|559.24|561.09|559.49|560.84|559.24|0
1640875000000|2021-12-30 14:36:40|561.09|559.49|560.6|559|561.09|559.49|560.36|558.76|0
1640875010000|2021-12-30 14:36:50|560.36|558.76|560.36|558.76|560.36|558.76|560.11|558.51|0
1640875020000|2021-12-30 14:37:00|560.6|559|560.11|558.51|560.6|559|560.11|558.51|0
1640875030000|2021-12-30 14:37:10|559.87|558.27|559.87|558.27|560.11|558.51|559.62|558.02|0
1640875040000|2021-12-30 14:37:20|560.11|558.51|559.87|558.27|560.11|558.51|559.87|558.27|0
1640875050000|2021-12-30 14:37:30|559.62|558.02|559.38|557.78|559.87|558.27|559.38|557.78|0
1640875060000|2021-12-30 14:37:40|560.11|558.51|560.72|559.12|560.72|559.12|560.11|558.51|0
1640875070000|2021-12-30 14:37:50|560.84|559.24|561.09|559.49|561.09|559.49|560.6|559|0
1640875080000|2021-12-30 14:38:00|560.6|559|560.6|559|560.84|559.24|560.6|559|0
1640875090000|2021-12-30 14:38:10|560.36|558.76|559.62|558.02|560.36|558.76|559.62|558.02|0
1640875100000|2021-12-30 14:38:20|558.65|557.05|559.14|557.54|559.14|557.54|558.65|557.05|0
1640875110000|2021-12-30 14:38:30|559.62|558.02|559.62|558.02|559.62|558.02|559.38|557.78|0
1640875120000|2021-12-30 14:38:40|559.38|557.78|559.38|557.78|559.38|557.78|559.38|557.78|0
1640875130000|2021-12-30 14:38:50|559.62|558.02|559.38|557.78|559.62|558.02|559.14|557.54|0
1640875140000|2021-12-30 14:39:00|559.62|558.02|559.14|557.54|559.62|558.02|559.01|557.41|0
1640875150000|2021-12-30 14:39:10|559.38|557.78|558.89|557.29|559.38|557.78|558.89|557.29|0
1640875160000|2021-12-30 14:39:20|559.38|557.78|559.38|557.78|559.38|557.78|559.14|557.54|0
1640875170000|2021-12-30 14:39:30|558.89|557.29|559.14|557.54|559.14|557.54|558.89|557.29|0
1640875180000|2021-12-30 14:39:40|559.38|557.78|559.38|557.78|559.38|557.78|559.14|557.54|0
1640875190000|2021-12-30 14:39:50|559.14|557.54|559.14|557.54|559.14|557.54|559.14|557.54|0
1640875200000|2021-12-30 14:40:00|559.38|557.78|558.16|556.56|559.38|557.78|558.16|556.56|0
1640875210000|2021-12-30 14:40:10|557.92|556.32|557.92|556.32|557.92|556.32|557.67|556.07|0
1640875220000|2021-12-30 14:40:20|558.16|556.56|557.67|556.07|558.16|556.56|557.67|556.07|0
1640875230000|2021-12-30 14:40:30|557.43|555.83|557.67|556.07|557.67|556.07|557.19|555.59|0
1640875240000|2021-12-30 14:40:40|557.43|555.83|557.19|555.59|557.43|555.83|557.19|555.59|0
1640875260000|2021-12-30 14:41:00|557.43|555.83|556.21|554.61|557.43|555.83|556.21|554.61|0
1640875270000|2021-12-30 14:41:10|555.72|554.12|555.48|553.88|555.72|554.12|555.24|553.64|0
1640875280000|2021-12-30 14:41:20|555.84|554.24|556.46|554.86|556.46|554.86|555.84|554.24|0
1640875290000|2021-12-30 14:41:30|556.33|554.73|554.99|553.39|556.33|554.73|554.99|553.39|0
1640875300000|2021-12-30 14:41:40|553.78|552.18|553.78|552.18|553.78|552.18|553.53|551.93|0
1640875310000|2021-12-30 14:41:50|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875320000|2021-12-30 14:42:00|552.8|551.2|552.8|551.2|553.05|551.45|552.8|551.2|0
1640875330000|2021-12-30 14:42:10|551.83|550.23|552.32|550.72|552.32|550.72|551.7|550.1|0
1640875340000|2021-12-30 14:42:20|552.07|550.47|551.83|550.23|552.56|550.96|551.83|550.23|0
1640875350000|2021-12-30 14:42:30|551.59|549.99|552.07|550.47|552.07|550.47|551.59|549.99|0
1640875360000|2021-12-30 14:42:40|551.95|550.35|551.83|550.23|552.07|550.47|551.83|550.23|0
1640875370000|2021-12-30 14:42:50|550.85|549.25|550.85|549.25|550.85|549.25|550.49|548.89|0
1640875380000|2021-12-30 14:43:00|550.61|549.01|551.58|549.98|551.83|550.23|550.61|549.01|0
1640875390000|2021-12-30 14:43:10|551.1|549.5|551.83|550.23|551.83|550.23|551.1|549.5|0
1640875400000|2021-12-30 14:43:20|552.07|550.47|551.83|550.23|552.07|550.47|551.58|549.98|0
1640875410000|2021-12-30 14:43:30|552.07|550.47|552.56|550.96|552.8|551.2|552.07|550.47|0
1640875420000|2021-12-30 14:43:40|553.05|551.45|553.05|551.45|553.05|551.45|552.8|551.2|0
1640875430000|2021-12-30 14:43:50|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875440000|2021-12-30 14:44:00|554.02|552.42|553.78|552.18|554.02|552.42|553.78|552.18|0
1640875450000|2021-12-30 14:44:10|553.53|551.93|552.8|551.2|553.53|551.93|552.31|550.71|0
1640875460000|2021-12-30 14:44:20|552.56|550.96|552.56|550.96|552.67|551.07|552.56|550.96|0
1640875470000|2021-12-30 14:44:30|552.07|550.47|552.56|550.96|552.56|550.96|551.83|550.23|0
1640875480000|2021-12-30 14:44:40|552.8|551.2|552.07|550.47|552.8|551.2|552.07|550.47|0
1640875490000|2021-12-30 14:44:50|552.31|550.71|551.83|550.23|552.31|550.71|551.83|550.23|0
1640875500000|2021-12-30 14:45:00|551.58|549.98|550.85|549.25|551.58|549.98|550.85|549.25|0
1640875510000|2021-12-30 14:45:10|551.1|549.5|552.31|550.71|552.31|550.71|551.1|549.5|0
1640875520000|2021-12-30 14:45:20|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875530000|2021-12-30 14:45:30|553.78|552.18|554.75|553.15|554.75|553.15|553.78|552.18|0
1640875540000|2021-12-30 14:45:40|554.26|552.66|555.48|553.88|555.48|553.88|554.26|552.66|0
1640875550000|2021-12-30 14:45:50|554.75|553.15|554.75|553.15|554.99|553.39|554.75|553.15|0
1640875560000|2021-12-30 14:46:00|555.24|553.64|555.97|554.37|555.97|554.37|555.24|553.64|0
1640875570000|2021-12-30 14:46:10|555.48|553.88|554.75|553.15|555.48|553.88|554.75|553.15|0
1640875580000|2021-12-30 14:46:20|554.87|553.27|554.51|552.91|554.99|553.39|554.51|552.91|0
1640875590000|2021-12-30 14:46:30|554.26|552.66|554.26|552.66|554.26|552.66|554.02|552.42|0
1640875600000|2021-12-30 14:46:40|554.38|552.78|554.99|553.39|554.99|553.39|554.26|552.66|0
1640875610000|2021-12-30 14:46:50|554.51|552.91|555.24|553.64|555.24|553.64|554.51|552.91|0
1640875620000|2021-12-30 14:47:00|554.75|553.15|554.99|553.39|554.99|553.39|554.75|553.15|0
1640875630000|2021-12-30 14:47:10|555.11|553.51|554.51|552.91|555.11|553.51|554.26|552.66|0
1640875640000|2021-12-30 14:47:20|554.5|552.9|554.75|553.15|555.24|553.64|554.5|552.9|0
1640875650000|2021-12-30 14:47:30|555.24|553.64|555.48|553.88|555.48|553.88|555.24|553.64|0
1640875660000|2021-12-30 14:47:40|555.24|553.64|555.72|554.12|555.97|554.37|555.24|553.64|0
1640875670000|2021-12-30 14:47:50|555.48|553.88|555.24|553.64|555.48|553.88|555.24|553.64|0
1640875680000|2021-12-30 14:48:00|554.62|553.02|554.02|552.42|554.62|553.02|554.02|552.42|0
1640875690000|2021-12-30 14:48:10|553.77|552.17|554.26|552.66|554.26|552.66|553.77|552.17|0
1640875700000|2021-12-30 14:48:20|554.5|552.9|554.26|552.66|554.75|553.15|554.26|552.66|0
1640875710000|2021-12-30 14:48:30|554.02|552.42|553.77|552.17|554.02|552.42|553.77|552.17|0
1640875730000|2021-12-30 14:48:50|554.02|552.42|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875740000|2021-12-30 14:49:00|554.26|552.66|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875750000|2021-12-30 14:49:10|554.75|553.15|554.5|552.9|554.75|553.15|554.26|552.66|0
1640875760000|2021-12-30 14:49:20|554.75|553.15|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875770000|2021-12-30 14:49:30|554.5|552.9|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875780000|2021-12-30 14:49:40|554.5|552.9|554.26|552.66|554.5|552.9|554.02|552.42|0
1640875790000|2021-12-30 14:49:50|554.99|553.39|554.75|553.15|554.99|553.39|554.75|553.15|0
1640875800000|2021-12-30 14:50:00|554.99|553.39|554.75|553.15|555.23|553.63|554.75|553.15|0
1640875810000|2021-12-30 14:50:10|554.62|553.02|554.26|552.66|554.75|553.15|554.26|552.66|0
1640875820000|2021-12-30 14:50:20|554.02|552.42|554.26|552.66|554.26|552.66|554.02|552.42|0
1640875830000|2021-12-30 14:50:30|554.02|552.42|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875840000|2021-12-30 14:50:40|554.75|553.15|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875850000|2021-12-30 14:50:50|554.5|552.9|554.5|552.9|554.75|553.15|554.5|552.9|0
1640875860000|2021-12-30 14:51:00|554.26|552.66|554.75|553.15|554.99|553.39|554.26|552.66|0
1640875870000|2021-12-30 14:51:10|555.23|553.63|554.5|552.9|555.23|553.63|554.5|552.9|0
1640875880000|2021-12-30 14:51:20|554.26|552.66|554.26|552.66|554.5|552.9|554.26|552.66|0
1640875890000|2021-12-30 14:51:30|554.02|552.42|553.53|551.93|554.02|552.42|553.53|551.93|0
1640875900000|2021-12-30 14:51:40|553.77|552.17|553.77|552.17|553.77|552.17|553.77|552.17|0
1640875910000|2021-12-30 14:51:50|553.53|551.93|552.8|551.2|553.53|551.93|552.8|551.2|0
1640875920000|2021-12-30 14:52:00|552.92|551.32|553.04|551.44|553.04|551.44|552.8|551.2|0
1640875930000|2021-12-30 14:52:10|552.8|551.2|551.83|550.23|552.8|551.2|551.83|550.23|0
1640875940000|2021-12-30 14:52:20|551.58|549.98|551.34|549.74|551.7|550.1|551.34|549.74|0
1640875950000|2021-12-30 14:52:30|551.58|549.98|552.07|550.47|552.56|550.96|551.58|549.98|0
1640875960000|2021-12-30 14:52:40|551.83|550.23|552.31|550.71|552.31|550.71|551.83|550.23|0
1640875970000|2021-12-30 14:52:50|552.07|550.47|551.83|550.23|552.07|550.47|551.83|550.23|0
1640875980000|2021-12-30 14:53:00|552.19|550.59|553.04|551.44|553.04|551.44|552.19|550.59|0
1640875990000|2021-12-30 14:53:10|553.53|551.93|553.04|551.44|553.53|551.93|553.04|551.44|0
1640876000000|2021-12-30 14:53:20|553.53|551.93|552.8|551.2|553.53|551.93|552.8|551.2|0
1640876010000|2021-12-30 14:53:30|553.29|551.69|553.29|551.69|553.53|551.93|553.29|551.69|0
1640876020000|2021-12-30 14:53:40|553.04|551.44|553.04|551.44|553.29|551.69|553.04|551.44|0
1640876030000|2021-12-30 14:53:50|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876040000|2021-12-30 14:54:00|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876050000|2021-12-30 14:54:10|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876060000|2021-12-30 14:54:20|554.02|552.42|553.77|552.17|554.02|552.42|553.77|552.17|0
1640876070000|2021-12-30 14:54:30|553.53|551.93|553.04|551.44|553.53|551.93|553.04|551.44|0
1640876080000|2021-12-30 14:54:40|552.56|550.96|552.8|551.2|553.04|551.44|552.56|550.96|0
1640876090000|2021-12-30 14:54:50|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640876100000|2021-12-30 14:55:00|552.31|550.71|552.55|550.95|552.55|550.95|552.31|550.71|0
1640876110000|2021-12-30 14:55:10|553.04|551.44|552.55|550.95|553.04|551.44|552.55|550.95|0
1640876120000|2021-12-30 14:55:20|552.31|550.71|552.31|550.71|552.55|550.95|552.31|550.71|0
1640876130000|2021-12-30 14:55:30|552.07|550.47|552.31|550.71|552.55|550.95|552.07|550.47|0
1640876140000|2021-12-30 14:55:40|552.55|550.95|552.31|550.71|552.55|550.95|552.31|550.71|0
1640876150000|2021-12-30 14:55:50|552.07|550.47|552.55|550.95|552.55|550.95|552.07|550.47|0
1640876160000|2021-12-30 14:56:00|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876170000|2021-12-30 14:56:10|553.28|551.68|553.04|551.44|553.28|551.68|552.8|551.2|0
1640876180000|2021-12-30 14:56:20|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640876190000|2021-12-30 14:56:30|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876200000|2021-12-30 14:56:40|553.53|551.93|553.53|551.93|553.53|551.93|553.53|551.93|0
1640876210000|2021-12-30 14:56:50|553.4|551.8|553.04|551.44|553.4|551.8|553.04|551.44|0
1640876220000|2021-12-30 14:57:00|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876230000|2021-12-30 14:57:10|553.28|551.68|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876240000|2021-12-30 14:57:20|553.77|552.17|554.02|552.42|554.02|552.42|553.53|551.93|0
1640876250000|2021-12-30 14:57:30|554.01|552.41|553.77|552.17|554.01|552.41|553.77|552.17|0
1640876260000|2021-12-30 14:57:40|553.53|551.93|553.53|551.93|553.53|551.93|553.28|551.68|0
1640876270000|2021-12-30 14:57:50|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640876280000|2021-12-30 14:58:00|553.04|551.44|553.28|551.68|553.28|551.68|553.04|551.44|0
1640876290000|2021-12-30 14:58:10|553.04|551.44|553.53|551.93|553.53|551.93|553.04|551.44|0
1640876300000|2021-12-30 14:58:20|553.28|551.68|553.77|552.17|553.77|552.17|553.28|551.68|0
1640876310000|2021-12-30 14:58:30|553.53|551.93|554.01|552.41|554.01|552.41|553.53|551.93|0
1640876320000|2021-12-30 14:58:40|554.26|552.66|554.26|552.66|554.26|552.66|554.26|552.66|0
1640876330000|2021-12-30 14:58:50|554.5|552.9|554.26|552.66|554.5|552.9|554.26|552.66|0
1640876340000|2021-12-30 14:59:00|553.77|552.17|554.5|552.9|554.5|552.9|553.77|552.17|0
1640876350000|2021-12-30 14:59:10|554.75|553.15|554.5|552.9|554.75|553.15|554.5|552.9|0
1640876360000|2021-12-30 14:59:20|554.99|553.39|554.75|553.15|554.99|553.39|554.5|552.9|0
1640876370000|2021-12-30 14:59:30|554.37|552.77|554.99|553.39|554.99|553.39|554.26|552.66|0
1640876380000|2021-12-30 14:59:40|554.5|552.9|554.62|553.02|554.74|553.14|554.5|552.9|0
1640876390000|2021-12-30 14:59:50|554.5|552.9|554.26|552.66|554.5|552.9|554.01|552.41|0
1640876400000|2021-12-30 15:00:00|554.01|552.41|554.5|552.9|554.74|553.14|554.01|552.41|0
1640876410000|2021-12-30 15:00:10|554.01|552.41|554.01|552.41|554.26|552.66|554.01|552.41|0
1640876420000|2021-12-30 15:00:20|554.26|552.66|554.26|552.66|554.26|552.66|554.01|552.41|0
1640876430000|2021-12-30 15:00:30|554.5|552.9|554.5|552.9|554.5|552.9|554.26|552.66|0
1640876440000|2021-12-30 15:00:40|554.74|553.14|554.74|553.14|554.74|553.14|554.74|553.14|0
1640876450000|2021-12-30 15:00:50|554.99|553.39|555.48|553.88|555.48|553.88|554.99|553.39|0
1640876460000|2021-12-30 15:01:00|555.23|553.63|554.99|553.39|555.23|553.63|554.74|553.14|0
1640876470000|2021-12-30 15:01:10|554.74|553.14|553.77|552.17|554.99|553.39|553.77|552.17|0
1640876480000|2021-12-30 15:01:20|554.01|552.41|553.77|552.17|554.26|552.66|553.77|552.17|0
1640876490000|2021-12-30 15:01:30|553.53|551.93|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876500000|2021-12-30 15:01:40|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876510000|2021-12-30 15:01:50|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640876520000|2021-12-30 15:02:00|553.04|551.44|552.55|550.95|553.04|551.44|552.55|550.95|0
1640876530000|2021-12-30 15:02:10|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876540000|2021-12-30 15:02:20|552.8|551.2|552.07|550.47|553.04|551.44|552.07|550.47|0
1640876550000|2021-12-30 15:02:30|552.31|550.71|552.31|550.71|552.31|550.71|551.82|550.22|0
1640876560000|2021-12-30 15:02:40|552.55|550.95|553.28|551.68|553.28|551.68|552.55|550.95|0
1640876570000|2021-12-30 15:02:50|553.4|551.8|553.04|551.44|553.4|551.8|553.04|551.44|0
1640876580000|2021-12-30 15:03:00|553.28|551.68|553.53|551.93|553.77|552.17|553.28|551.68|0
1640876590000|2021-12-30 15:03:10|553.28|551.68|553.53|551.93|553.53|551.93|553.28|551.68|0
1640876600000|2021-12-30 15:03:20|553.28|551.68|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876610000|2021-12-30 15:03:30|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876620000|2021-12-30 15:03:40|554.01|552.41|553.77|552.17|554.01|552.41|553.77|552.17|0
1640876640000|2021-12-30 15:04:00|553.53|551.93|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876650000|2021-12-30 15:04:10|553.53|551.93|553.77|552.17|553.77|552.17|553.28|551.68|0
1640876660000|2021-12-30 15:04:20|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876670000|2021-12-30 15:04:30|553.53|551.93|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876690000|2021-12-30 15:04:50|553.04|551.44|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876700000|2021-12-30 15:05:00|553.53|551.93|553.53|551.93|553.77|552.17|553.53|551.93|0
1640876710000|2021-12-30 15:05:10|553.77|552.17|552.8|551.2|553.77|552.17|552.8|551.2|0
1640876720000|2021-12-30 15:05:20|553.28|551.68|554.01|552.41|554.01|552.41|553.28|551.68|0
1640876730000|2021-12-30 15:05:30|554.5|552.9|554.74|553.14|554.74|553.14|554.5|552.9|0
1640876740000|2021-12-30 15:05:40|554.5|552.9|554.99|553.39|554.99|553.39|554.5|552.9|0
1640876750000|2021-12-30 15:05:50|555.23|553.63|555.23|553.63|555.23|553.63|554.74|553.14|0
1640876760000|2021-12-30 15:06:00|555.47|553.87|555.47|553.87|555.47|553.87|555.23|553.63|0
1640876770000|2021-12-30 15:06:10|555.72|554.12|555.23|553.63|555.72|554.12|555.23|553.63|0
1640876780000|2021-12-30 15:06:20|555.47|553.87|554.99|553.39|555.47|553.87|554.99|553.39|0
1640876790000|2021-12-30 15:06:30|554.74|553.14|555.47|553.87|555.47|553.87|554.74|553.14|0
1640876800000|2021-12-30 15:06:40|555.59|553.99|555.47|553.87|555.72|554.12|555.47|553.87|0
1640876810000|2021-12-30 15:06:50|555.72|554.12|555.72|554.12|555.96|554.36|555.72|554.12|0
1640876820000|2021-12-30 15:07:00|555.96|554.36|555.72|554.12|555.96|554.36|555.72|554.12|0
1640876830000|2021-12-30 15:07:10|555.96|554.36|556.45|554.85|556.45|554.85|555.96|554.36|0
1640876840000|2021-12-30 15:07:20|556.69|555.09|556.45|554.85|556.69|555.09|556.2|554.6|0
1640876850000|2021-12-30 15:07:30|556.2|554.6|556.45|554.85|556.69|555.09|556.2|554.6|0
1640876860000|2021-12-30 15:07:40|556.69|555.09|556.93|555.33|556.93|555.33|556.69|555.09|0
1640876870000|2021-12-30 15:07:50|557.18|555.58|557.18|555.58|557.42|555.82|557.18|555.58|0
1640876880000|2021-12-30 15:08:00|557.42|555.82|557.91|556.31|557.91|556.31|557.42|555.82|0
1640876890000|2021-12-30 15:08:10|557.67|556.07|558.15|556.55|558.15|556.55|557.67|556.07|0
1640876900000|2021-12-30 15:08:20|557.91|556.31|557.42|555.82|557.91|556.31|557.42|555.82|0
1640876910000|2021-12-30 15:08:30|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876920000|2021-12-30 15:08:40|557.67|556.07|557.67|556.07|557.91|556.31|557.67|556.07|0
1640876930000|2021-12-30 15:08:50|557.91|556.31|558.15|556.55|558.15|556.55|557.91|556.31|0
1640876940000|2021-12-30 15:09:00|557.91|556.31|557.91|556.31|558.15|556.55|557.91|556.31|0
1640876950000|2021-12-30 15:09:10|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876970000|2021-12-30 15:09:30|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876980000|2021-12-30 15:09:40|557.67|556.07|557.91|556.31|557.91|556.31|557.42|555.82|0
1640876990000|2021-12-30 15:09:50|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640877000000|2021-12-30 15:10:00|557.67|556.07|557.67|556.07|557.91|556.31|557.67|556.07|0
1640877010000|2021-12-30 15:10:10|557.42|555.82|557.78|556.18|557.91|556.31|557.42|555.82|0
1640877020000|2021-12-30 15:10:20|557.91|556.31|557.67|556.07|557.91|556.31|557.67|556.07|0
1640877030000|2021-12-30 15:10:30|557.91|556.31|557.91|556.31|557.91|556.31|557.91|556.31|0
1640877050000|2021-12-30 15:10:50|557.42|555.82|557.18|555.58|557.42|555.82|557.18|555.58|0
1640877060000|2021-12-30 15:11:00|556.93|555.33|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877070000|2021-12-30 15:11:10|557.42|555.82|557.42|555.82|557.42|555.82|557.42|555.82|0
1640877080000|2021-12-30 15:11:20|557.18|555.58|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877090000|2021-12-30 15:11:30|557.18|555.58|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877100000|2021-12-30 15:11:40|557.42|555.82|557.42|555.82|557.42|555.82|557.42|555.82|0
1640877110000|2021-12-30 15:11:50|557.66|556.06|557.18|555.58|557.66|556.06|557.18|555.58|0
1640877120000|2021-12-30 15:12:00|556.93|555.33|557.18|555.58|557.42|555.82|556.93|555.33|0
1640877130000|2021-12-30 15:12:10|556.93|555.33|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877140000|2021-12-30 15:12:20|556.93|555.33|556.93|555.33|556.93|555.33|556.93|555.33|0
1640877150000|2021-12-30 15:12:30|557.42|555.82|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877160000|2021-12-30 15:12:40|557.18|555.58|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877170000|2021-12-30 15:12:50|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640877180000|2021-12-30 15:13:00|557.91|556.31|557.91|556.31|557.91|556.31|557.66|556.06|0
1640877190000|2021-12-30 15:13:10|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640877200000|2021-12-30 15:13:20|557.91|556.31|557.66|556.06|557.91|556.31|557.66|556.06|0
1640877210000|2021-12-30 15:13:30|557.91|556.31|557.91|556.31|557.91|556.31|557.91|556.31|0
1640877220000|2021-12-30 15:13:40|558.4|556.8|558.64|557.04|558.64|557.04|558.4|556.8|0
1640877230000|2021-12-30 15:13:50|558.88|557.28|558.88|557.28|558.88|557.28|558.88|557.28|0
1640877240000|2021-12-30 15:14:00|558.4|556.8|558.4|556.8|558.4|556.8|558.4|556.8|0
1640877250000|2021-12-30 15:14:10|558.64|557.04|558.88|557.28|558.88|557.28|558.64|557.04|0
1640877260000|2021-12-30 15:14:20|559.13|557.53|559.61|558.01|559.61|558.01|559.13|557.53|0
1640877270000|2021-12-30 15:14:30|559.86|558.26|559.86|558.26|559.86|558.26|559.86|558.26|0
1640877280000|2021-12-30 15:14:40|559.61|558.01|559.61|558.01|559.86|558.26|559.61|558.01|0
1640877290000|2021-12-30 15:14:50|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877300000|2021-12-30 15:15:00|560.1|558.5|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877310000|2021-12-30 15:15:10|560.35|558.75|559.86|558.26|560.35|558.75|559.86|558.26|0
1640877320000|2021-12-30 15:15:20|559.37|557.77|559.13|557.53|559.37|557.77|559.13|557.53|0
1640877330000|2021-12-30 15:15:30|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877340000|2021-12-30 15:15:40|559.24|557.64|559.61|558.01|559.61|558.01|559.24|557.64|0
1640877350000|2021-12-30 15:15:50|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877360000|2021-12-30 15:16:00|559.13|557.53|559.37|557.77|559.37|557.77|559.13|557.53|0
1640877370000|2021-12-30 15:16:10|559.13|557.53|559.61|558.01|559.61|558.01|559.13|557.53|0
1640877380000|2021-12-30 15:16:20|559.86|558.26|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877390000|2021-12-30 15:16:30|560.34|558.74|560.83|559.23|560.83|559.23|560.34|558.74|0
1640877400000|2021-12-30 15:16:40|560.59|558.99|560.59|558.99|560.59|558.99|560.59|558.99|0
1640877410000|2021-12-30 15:16:50|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877420000|2021-12-30 15:17:00|561.32|559.72|561.56|559.96|561.56|559.96|561.32|559.72|0
1640877430000|2021-12-30 15:17:10|561.32|559.72|561.08|559.48|561.32|559.72|561.08|559.48|0
1640877440000|2021-12-30 15:17:20|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877450000|2021-12-30 15:17:30|560.83|559.23|560.59|558.99|560.83|559.23|560.59|558.99|0
1640877460000|2021-12-30 15:17:40|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877470000|2021-12-30 15:17:50|561.32|559.72|560.83|559.23|561.32|559.72|560.83|559.23|0
1640877480000|2021-12-30 15:18:00|560.59|558.99|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877490000|2021-12-30 15:18:10|560.59|558.99|560.59|558.99|560.59|558.99|560.34|558.74|0
1640877500000|2021-12-30 15:18:20|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640877510000|2021-12-30 15:18:30|560.59|558.99|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877520000|2021-12-30 15:18:40|560.1|558.5|560.34|558.74|560.34|558.74|559.86|558.26|0
1640877530000|2021-12-30 15:18:50|560.59|558.99|560.83|559.23|560.83|559.23|560.34|558.74|0
1640877540000|2021-12-30 15:19:00|561.08|559.48|560.59|558.99|561.08|559.48|560.59|558.99|0
1640877550000|2021-12-30 15:19:10|560.83|559.23|560.83|559.23|560.83|559.23|560.59|558.99|0
1640877560000|2021-12-30 15:19:20|560.7|559.1|560.83|559.23|560.83|559.23|560.7|559.1|0
1640877570000|2021-12-30 15:19:30|561.32|559.72|561.32|559.72|561.56|559.96|561.32|559.72|0
1640877580000|2021-12-30 15:19:40|561.56|559.96|561.56|559.96|561.56|559.96|561.56|559.96|0
1640877590000|2021-12-30 15:19:50|561.32|559.72|561.32|559.72|561.32|559.72|561.32|559.72|0
1640877600000|2021-12-30 15:20:00|561.08|559.48|560.83|559.23|561.08|559.48|560.83|559.23|0
1640877610000|2021-12-30 15:20:10|560.59|558.99|560.59|558.99|560.59|558.99|560.59|558.99|0
1640877620000|2021-12-30 15:20:20|560.83|559.23|560.34|558.74|560.83|559.23|560.34|558.74|0
1640877630000|2021-12-30 15:20:30|560.1|558.5|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877640000|2021-12-30 15:20:40|560.1|558.5|560.59|558.99|560.83|559.23|560.1|558.5|0
1640877660000|2021-12-30 15:21:00|560.34|558.74|559.61|558.01|560.34|558.74|559.61|558.01|0
1640877670000|2021-12-30 15:21:10|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877680000|2021-12-30 15:21:20|559.61|558.01|558.64|557.04|559.61|558.01|558.64|557.04|0
1640877690000|2021-12-30 15:21:30|558.39|556.79|558.64|557.04|558.64|557.04|558.39|556.79|0
1640877700000|2021-12-30 15:21:40|558.39|556.79|558.88|557.28|558.88|557.28|558.39|556.79|0
1640877710000|2021-12-30 15:21:50|559.12|557.52|558.88|557.28|559.12|557.52|558.88|557.28|0
1640877720000|2021-12-30 15:22:00|559.12|557.52|559.12|557.52|559.12|557.52|559.12|557.52|0
1640877730000|2021-12-30 15:22:10|559.37|557.77|559.86|558.26|559.86|558.26|559.12|557.52|0
1640877740000|2021-12-30 15:22:20|559.37|557.77|559.86|558.26|559.86|558.26|559.37|557.77|0
1640877750000|2021-12-30 15:22:30|559.61|558.01|559.61|558.01|559.61|558.01|559.61|558.01|0
1640877760000|2021-12-30 15:22:40|559.86|558.26|560.1|558.5|560.34|558.74|559.86|558.26|0
1640877770000|2021-12-30 15:22:50|560.34|558.74|560.34|558.74|560.34|558.74|560.1|558.5|0
1640877780000|2021-12-30 15:23:00|560.1|558.5|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877790000|2021-12-30 15:23:10|560.34|558.74|560.1|558.5|560.34|558.74|559.86|558.26|0
1640877800000|2021-12-30 15:23:20|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877810000|2021-12-30 15:23:30|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877820000|2021-12-30 15:23:40|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877830000|2021-12-30 15:23:50|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877840000|2021-12-30 15:24:00|560.34|558.74|559.86|558.26|560.34|558.74|559.86|558.26|0
1640877850000|2021-12-30 15:24:10|560.1|558.5|559.61|558.01|560.1|558.5|559.61|558.01|0
1640877860000|2021-12-30 15:24:20|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877870000|2021-12-30 15:24:30|559.85|558.25|559.61|558.01|559.85|558.25|559.61|558.01|0
1640877880000|2021-12-30 15:24:40|559.12|557.52|559.61|558.01|559.61|558.01|559.12|557.52|0
1640877890000|2021-12-30 15:24:50|559.85|558.25|560.59|558.99|560.59|558.99|559.85|558.25|0
1640877900000|2021-12-30 15:25:00|560.34|558.74|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877910000|2021-12-30 15:25:10|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877920000|2021-12-30 15:25:20|560.34|558.74|560.1|558.5|560.34|558.74|559.85|558.25|0
1640877930000|2021-12-30 15:25:30|559.85|558.25|560.1|558.5|560.1|558.5|559.85|558.25|0
1640877940000|2021-12-30 15:25:40|560.46|558.86|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877950000|2021-12-30 15:25:50|560.59|558.99|561.07|559.47|561.07|559.47|560.59|558.99|0
1640877960000|2021-12-30 15:26:00|560.83|559.23|560.83|559.23|560.83|559.23|560.83|559.23|0
1640877970000|2021-12-30 15:26:10|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1640877980000|2021-12-30 15:26:20|560.83|559.23|560.83|559.23|560.83|559.23|560.83|559.23|0
1640877990000|2021-12-30 15:26:30|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1640878000000|2021-12-30 15:26:40|561.32|559.72|561.56|559.96|561.81|560.21|561.32|559.72|0
1640878020000|2021-12-30 15:27:00|561.32|559.72|561.81|560.21|561.81|560.21|561.32|559.72|0
1640878030000|2021-12-30 15:27:10|561.56|559.96|561.81|560.21|561.81|560.21|561.56|559.96|0
1640878040000|2021-12-30 15:27:20|561.56|559.96|561.56|559.96|561.56|559.96|561.32|559.72|0
1640878060000|2021-12-30 15:27:40|561.8|560.2|561.56|559.96|561.8|560.2|561.56|559.96|0
1640878070000|2021-12-30 15:27:50|561.8|560.2|561.56|559.96|561.8|560.2|561.56|559.96|0
1640878090000|2021-12-30 15:28:10|561.32|559.72|561.56|559.96|561.56|559.96|561.32|559.72|0
1640878100000|2021-12-30 15:28:20|561.32|559.72|561.07|559.47|561.32|559.72|561.07|559.47|0
1640878110000|2021-12-30 15:28:30|560.59|558.99|560.34|558.74|560.59|558.99|560.1|558.5|0
1640878120000|2021-12-30 15:28:40|560.59|558.99|560.46|558.86|560.59|558.99|560.46|558.86|0
1640878130000|2021-12-30 15:28:50|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640878140000|2021-12-30 15:29:00|559.85|558.25|560.1|558.5|560.1|558.5|559.85|558.25|0
1640878150000|2021-12-30 15:29:10|559.97|558.37|560.34|558.74|560.34|558.74|559.97|558.37|0
1640878170000|2021-12-30 15:29:30|560.59|558.99|560.59|558.99|560.59|558.99|560.34|558.74|0
1640878180000|2021-12-30 15:29:40|560.1|558.5|560.1|558.5|560.1|558.5|559.85|558.25|0
1640878190000|2021-12-30 15:29:50|559.85|558.25|559.61|558.01|559.85|558.25|559.61|558.01|0
1640878200000|2021-12-30 15:30:00|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640878210000|2021-12-30 15:30:10|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640878220000|2021-12-30 15:30:20|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640878230000|2021-12-30 15:30:30|559.85|558.25|559.37|557.77|559.85|558.25|559.12|557.52|0
1640878240000|2021-12-30 15:30:40|559.12|557.52|559.12|557.52|559.37|557.77|559.12|557.52|0
1640878250000|2021-12-30 15:30:50|558.88|557.28|558.63|557.03|558.88|557.28|558.63|557.03|0
1640878260000|2021-12-30 15:31:00|558.88|557.28|558.39|556.79|558.88|557.28|558.39|556.79|0
1640878270000|2021-12-30 15:31:10|558.63|557.03|558.15|556.55|558.63|557.03|558.15|556.55|0
1640878280000|2021-12-30 15:31:20|557.9|556.3|558.39|556.79|558.39|556.79|557.9|556.3|0
1640878290000|2021-12-30 15:31:30|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878300000|2021-12-30 15:31:40|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878310000|2021-12-30 15:31:50|558.39|556.79|558.15|556.55|558.39|556.79|558.15|556.55|0
1640878320000|2021-12-30 15:32:00|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878330000|2021-12-30 15:32:10|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640878340000|2021-12-30 15:32:20|557.66|556.06|557.17|555.57|557.66|556.06|556.93|555.33|0
1640878360000|2021-12-30 15:32:40|557.29|555.69|557.17|555.57|557.29|555.69|556.93|555.33|0
1640878370000|2021-12-30 15:32:50|557.42|555.82|557.66|556.06|557.66|556.06|557.42|555.82|0
1640878380000|2021-12-30 15:33:00|557.42|555.82|557.66|556.06|557.66|556.06|557.17|555.57|0
1640878390000|2021-12-30 15:33:10|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878400000|2021-12-30 15:33:20|557.9|556.3|557.9|556.3|557.9|556.3|557.66|556.06|0
1640878420000|2021-12-30 15:33:40|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878430000|2021-12-30 15:33:50|557.9|556.3|557.9|556.3|558.15|556.55|557.9|556.3|0
1640878440000|2021-12-30 15:34:00|558.15|556.55|558.63|557.03|558.63|557.03|558.15|556.55|0
1640878450000|2021-12-30 15:34:10|558.39|556.79|558.15|556.55|558.39|556.79|558.15|556.55|0
1640878460000|2021-12-30 15:34:20|558.63|557.03|558.63|557.03|558.63|557.03|558.39|556.79|0
1640878470000|2021-12-30 15:34:30|558.39|556.79|558.39|556.79|558.39|556.79|558.39|556.79|0
1640878480000|2021-12-30 15:34:40|558.63|557.03|558.39|556.79|558.63|557.03|558.39|556.79|0
1640878500000|2021-12-30 15:35:00|558.63|557.03|559.12|557.52|559.12|557.52|558.63|557.03|0
1640878510000|2021-12-30 15:35:10|558.88|557.28|558.63|557.03|558.88|557.28|558.63|557.03|0
1640878530000|2021-12-30 15:35:30|558.39|556.79|558.39|556.79|558.63|557.03|558.39|556.79|0
1640878540000|2021-12-30 15:35:40|558.63|557.03|558.63|557.03|558.63|557.03|558.63|557.03|0
1640878550000|2021-12-30 15:35:50|558.51|556.91|558.15|556.55|558.51|556.91|558.15|556.55|0
1640878560000|2021-12-30 15:36:00|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878570000|2021-12-30 15:36:10|558.39|556.79|558.39|556.79|558.39|556.79|558.39|556.79|0
1640878580000|2021-12-30 15:36:20|558.15|556.55|558.39|556.79|558.39|556.79|558.15|556.55|0
1640878590000|2021-12-30 15:36:30|558.63|557.03|558.15|556.55|558.63|557.03|558.15|556.55|0
1640878600000|2021-12-30 15:36:40|557.9|556.3|557.66|556.06|557.9|556.3|557.66|556.06|0
1640878610000|2021-12-30 15:36:50|557.41|555.81|557.66|556.06|557.66|556.06|557.41|555.81|0
1640878620000|2021-12-30 15:37:00|557.9|556.3|557.9|556.3|557.9|556.3|557.66|556.06|0
1640878630000|2021-12-30 15:37:10|558.15|556.55|557.9|556.3|558.15|556.55|557.9|556.3|0
1640878640000|2021-12-30 15:37:20|558.15|556.55|558.14|556.54|558.15|556.55|557.9|556.3|0
1640878650000|2021-12-30 15:37:30|557.9|556.3|558.14|556.54|558.14|556.54|557.9|556.3|0
1640878660000|2021-12-30 15:37:40|557.9|556.3|557.9|556.3|558.14|556.54|557.9|556.3|0
1640878670000|2021-12-30 15:37:50|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640878680000|2021-12-30 15:38:00|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878690000|2021-12-30 15:38:10|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640878710000|2021-12-30 15:38:30|556.93|555.33|556.2|554.6|556.93|555.33|556.2|554.6|0
1640878720000|2021-12-30 15:38:40|555.95|554.35|555.71|554.11|555.95|554.35|555.71|554.11|0
1640878730000|2021-12-30 15:38:50|556.2|554.6|556.2|554.6|556.44|554.84|556.2|554.6|0
1640878740000|2021-12-30 15:39:00|556.44|554.84|556.68|555.08|556.68|555.08|556.44|554.84|0
1640878750000|2021-12-30 15:39:10|556.93|555.33|556.93|555.33|556.93|555.33|556.93|555.33|0
1640878760000|2021-12-30 15:39:20|556.68|555.08|556.44|554.84|556.68|555.08|556.44|554.84|0
1640878770000|2021-12-30 15:39:30|556.19|554.59|556.19|554.59|556.19|554.59|556.19|554.59|0
1640878780000|2021-12-30 15:39:40|556.44|554.84|556.44|554.84|556.68|555.08|556.44|554.84|0
1640878790000|2021-12-30 15:39:50|556.19|554.59|556.19|554.59|556.19|554.59|556.19|554.59|0
1640878800000|2021-12-30 15:40:00|556.44|554.84|556.19|554.59|556.44|554.84|556.19|554.59|0
1640878810000|2021-12-30 15:40:10|556.44|554.84|556.93|555.33|556.93|555.33|556.44|554.84|0
1640878820000|2021-12-30 15:40:20|557.17|555.57|557.17|555.57|557.17|555.57|556.93|555.33|0
1640878830000|2021-12-30 15:40:30|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878840000|2021-12-30 15:40:40|557.17|555.57|556.93|555.33|557.41|555.81|556.93|555.33|0
1640878850000|2021-12-30 15:40:50|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640878870000|2021-12-30 15:41:10|557.66|556.06|557.66|556.06|557.66|556.06|557.41|555.81|0
1640878880000|2021-12-30 15:41:20|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640878900000|2021-12-30 15:41:40|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878910000|2021-12-30 15:41:50|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878920000|2021-12-30 15:42:00|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640878930000|2021-12-30 15:42:10|558.14|556.54|557.66|556.06|558.14|556.54|557.66|556.06|0
1640878940000|2021-12-30 15:42:20|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878950000|2021-12-30 15:42:30|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878970000|2021-12-30 15:42:50|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878980000|2021-12-30 15:43:00|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640878990000|2021-12-30 15:43:10|557.29|555.69|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879000000|2021-12-30 15:43:20|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879010000|2021-12-30 15:43:30|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879020000|2021-12-30 15:43:40|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879030000|2021-12-30 15:43:50|556.92|555.32|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879040000|2021-12-30 15:44:00|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879050000|2021-12-30 15:44:10|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879060000|2021-12-30 15:44:20|557.17|555.57|557.41|555.81|557.66|556.06|557.17|555.57|0
1640879070000|2021-12-30 15:44:30|557.66|556.06|557.66|556.06|557.66|556.06|557.41|555.81|0
1640879080000|2021-12-30 15:44:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879090000|2021-12-30 15:44:50|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640879100000|2021-12-30 15:45:00|557.66|556.06|558.14|556.54|558.14|556.54|557.66|556.06|0
1640879110000|2021-12-30 15:45:10|557.9|556.3|558.14|556.54|558.14|556.54|557.9|556.3|0
1640879120000|2021-12-30 15:45:20|557.9|556.3|557.66|556.06|557.9|556.3|557.66|556.06|0
1640879130000|2021-12-30 15:45:30|557.9|556.3|557.9|556.3|558.14|556.54|557.9|556.3|0
1640879140000|2021-12-30 15:45:40|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640879150000|2021-12-30 15:45:50|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879160000|2021-12-30 15:46:00|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879180000|2021-12-30 15:46:20|556.92|555.32|557.17|555.57|557.17|555.57|556.92|555.32|0
1640879190000|2021-12-30 15:46:30|557.28|555.68|557.41|555.81|557.41|555.81|557.28|555.68|0
1640879210000|2021-12-30 15:46:50|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879220000|2021-12-30 15:47:00|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879230000|2021-12-30 15:47:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879250000|2021-12-30 15:47:30|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879260000|2021-12-30 15:47:40|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879290000|2021-12-30 15:48:10|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879300000|2021-12-30 15:48:20|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879310000|2021-12-30 15:48:30|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879320000|2021-12-30 15:48:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879330000|2021-12-30 15:48:50|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879340000|2021-12-30 15:49:00|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879350000|2021-12-30 15:49:10|556.68|555.08|557.17|555.57|557.17|555.57|556.68|555.08|0
1640879360000|2021-12-30 15:49:20|557.04|555.44|556.92|555.32|557.04|555.44|556.92|555.32|0
1640879370000|2021-12-30 15:49:30|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879380000|2021-12-30 15:49:40|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879400000|2021-12-30 15:50:00|556.92|555.32|557.41|555.81|557.41|555.81|556.92|555.32|0
1640879410000|2021-12-30 15:50:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879420000|2021-12-30 15:50:20|557.41|555.81|557.9|556.3|557.9|556.3|557.41|555.81|0
1640879430000|2021-12-30 15:50:30|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879440000|2021-12-30 15:50:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879450000|2021-12-30 15:50:50|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879460000|2021-12-30 15:51:00|557.65|556.05|557.17|555.57|557.65|556.05|557.17|555.57|0
1640879470000|2021-12-30 15:51:10|556.92|555.32|556.92|555.32|556.92|555.32|556.68|555.08|0
1640879480000|2021-12-30 15:51:20|556.68|555.08|557.17|555.57|557.17|555.57|556.68|555.08|0
1640879490000|2021-12-30 15:51:30|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879500000|2021-12-30 15:51:40|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879510000|2021-12-30 15:51:50|557.41|555.81|558.14|556.54|558.14|556.54|557.41|555.81|0
1640879520000|2021-12-30 15:52:00|558.38|556.78|557.9|556.3|558.38|556.78|557.9|556.3|0
1640879530000|2021-12-30 15:52:10|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879540000|2021-12-30 15:52:20|558.14|556.54|558.14|556.54|558.14|556.54|558.14|556.54|0
1640879550000|2021-12-30 15:52:30|557.9|556.3|557.65|556.05|558.14|556.54|557.65|556.05|0
1640879560000|2021-12-30 15:52:40|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640879570000|2021-12-30 15:52:50|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879580000|2021-12-30 15:53:00|557.9|556.3|557.65|556.05|557.9|556.3|557.65|556.05|0
1640879590000|2021-12-30 15:53:10|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879600000|2021-12-30 15:53:20|557.65|556.05|557.17|555.57|557.65|556.05|557.17|555.57|0
1640879610000|2021-12-30 15:53:30|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640879620000|2021-12-30 15:53:40|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879630000|2021-12-30 15:53:50|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879640000|2021-12-30 15:54:00|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879650000|2021-12-30 15:54:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879670000|2021-12-30 15:54:30|557.04|555.44|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879680000|2021-12-30 15:54:40|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879690000|2021-12-30 15:54:50|557.04|555.44|556.92|555.32|557.04|555.44|556.68|555.08|0
1640879700000|2021-12-30 15:55:00|556.68|555.08|556.68|555.08|556.68|555.08|556.68|555.08|0
1640879710000|2021-12-30 15:55:10|556.92|555.32|556.92|555.32|556.92|555.32|556.68|555.08|0
1640879720000|2021-12-30 15:55:20|556.68|555.08|556.68|555.08|556.68|555.08|556.43|554.83|0
1640879730000|2021-12-30 15:55:30|556.43|554.83|555.95|554.35|556.43|554.83|555.95|554.35|0
1640879740000|2021-12-30 15:55:40|556.19|554.59|556.43|554.83|556.43|554.83|556.19|554.59|0
1640879750000|2021-12-30 15:55:50|556.68|555.08|556.19|554.59|556.68|555.08|556.19|554.59|0
1640879770000|2021-12-30 15:56:10|555.95|554.35|555.95|554.35|556.19|554.59|555.95|554.35|0
1640879780000|2021-12-30 15:56:20|555.7|554.1|555.22|553.62|555.7|554.1|555.22|553.62|0
1640879790000|2021-12-30 15:56:30|554.97|553.37|554.48|552.88|554.97|553.37|554.48|552.88|0
1640879800000|2021-12-30 15:56:40|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640879810000|2021-12-30 15:56:50|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640879820000|2021-12-30 15:57:00|554|552.4|554.48|552.88|554.48|552.88|553.51|551.91|0
1640879830000|2021-12-30 15:57:10|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640879840000|2021-12-30 15:57:20|554.73|553.13|554.73|553.13|554.73|553.13|554.73|553.13|0
1640879850000|2021-12-30 15:57:30|554.97|553.37|554.97|553.37|554.97|553.37|554.73|553.13|0
1640879860000|2021-12-30 15:57:40|555.22|553.62|554.97|553.37|555.22|553.62|554.97|553.37|0
1640879870000|2021-12-30 15:57:50|555.22|553.62|555.22|553.62|555.46|553.86|555.22|553.62|0
1640879880000|2021-12-30 15:58:00|554.97|553.37|555.22|553.62|555.22|553.62|554.97|553.37|0
1640879890000|2021-12-30 15:58:10|554.73|553.13|554.97|553.37|554.97|553.37|554.73|553.13|0
1640879900000|2021-12-30 15:58:20|554.73|553.13|554.73|553.13|554.73|553.13|554.73|553.13|0
1640879910000|2021-12-30 15:58:30|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640879920000|2021-12-30 15:58:40|554.24|552.64|554.73|553.13|554.73|553.13|554.24|552.64|0
1640879930000|2021-12-30 15:58:50|554.97|553.37|554.73|553.13|554.97|553.37|554.73|553.13|0
1640879940000|2021-12-30 15:59:00|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640879950000|2021-12-30 15:59:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640879960000|2021-12-30 15:59:20|554|552.4|554|552.4|554|552.4|554|552.4|0
1640879970000|2021-12-30 15:59:30|554.24|552.64|554.48|552.88|554.48|552.88|554|552.4|0
1640879980000|2021-12-30 15:59:40|554.36|552.76|554|552.4|554.36|552.76|554|552.4|0
1640879990000|2021-12-30 15:59:50|554.24|552.64|554|552.4|554.24|552.64|554|552.4|0
1640880000000|2021-12-30 16:00:00|553.51|551.91|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880010000|2021-12-30 16:00:10|553.75|552.15|554|552.4|554.24|552.64|553.75|552.15|0
1640880020000|2021-12-30 16:00:20|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640880030000|2021-12-30 16:00:30|554|552.4|553.51|551.91|554|552.4|553.51|551.91|0
1640880040000|2021-12-30 16:00:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880050000|2021-12-30 16:00:50|553.27|551.67|553.02|551.42|553.27|551.67|553.02|551.42|0
1640880060000|2021-12-30 16:01:00|552.78|551.18|552.78|551.18|553.02|551.42|552.78|551.18|0
1640880080000|2021-12-30 16:01:20|553.02|551.42|553.27|551.67|553.27|551.67|553.02|551.42|0
1640880090000|2021-12-30 16:01:30|552.78|551.18|553.02|551.42|553.02|551.42|552.78|551.18|0
1640880100000|2021-12-30 16:01:40|553.27|551.67|552.78|551.18|553.27|551.67|552.78|551.18|0
1640880110000|2021-12-30 16:01:50|552.54|550.94|552.78|551.18|552.78|551.18|552.54|550.94|0
1640880120000|2021-12-30 16:02:00|552.54|550.94|552.78|551.18|552.78|551.18|552.54|550.94|0
1640880140000|2021-12-30 16:02:20|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640880150000|2021-12-30 16:02:30|553.51|551.91|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880160000|2021-12-30 16:02:40|553.63|552.03|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880170000|2021-12-30 16:02:50|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880180000|2021-12-30 16:03:00|553.27|551.67|553.51|551.91|553.51|551.91|553.27|551.67|0
1640880190000|2021-12-30 16:03:10|553.75|552.15|553.75|552.15|553.75|552.15|553.51|551.91|0
1640880200000|2021-12-30 16:03:20|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640880210000|2021-12-30 16:03:30|554.48|552.88|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880220000|2021-12-30 16:03:40|554.24|552.64|554.24|552.64|554.48|552.88|554.24|552.64|0
1640880230000|2021-12-30 16:03:50|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880240000|2021-12-30 16:04:00|554.24|552.64|554.24|552.64|554.24|552.64|554|552.4|0
1640880250000|2021-12-30 16:04:10|554|552.4|554|552.4|554|552.4|554|552.4|0
1640880260000|2021-12-30 16:04:20|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880270000|2021-12-30 16:04:30|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640880290000|2021-12-30 16:04:50|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880300000|2021-12-30 16:05:00|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880310000|2021-12-30 16:05:10|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880320000|2021-12-30 16:05:20|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880330000|2021-12-30 16:05:30|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880340000|2021-12-30 16:05:40|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640880350000|2021-12-30 16:05:50|554|552.4|554|552.4|554|552.4|554|552.4|0
1640880360000|2021-12-30 16:06:00|554.24|552.64|554|552.4|554.24|552.64|554|552.4|0
1640880370000|2021-12-30 16:06:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880380000|2021-12-30 16:06:20|553.99|552.39|553.99|552.39|554.24|552.64|553.99|552.39|0
1640880390000|2021-12-30 16:06:30|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880400000|2021-12-30 16:06:40|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880420000|2021-12-30 16:07:00|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880430000|2021-12-30 16:07:10|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880450000|2021-12-30 16:07:30|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640880460000|2021-12-30 16:07:40|554.24|552.64|553.99|552.39|554.24|552.64|553.99|552.39|0
1640880470000|2021-12-30 16:07:50|553.75|552.15|553.51|551.91|553.75|552.15|553.02|551.42|0
1640880480000|2021-12-30 16:08:00|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640880490000|2021-12-30 16:08:10|554.24|552.64|553.75|552.15|554.24|552.64|553.51|551.91|0
1640880500000|2021-12-30 16:08:20|553.62|552.02|553.75|552.15|553.75|552.15|553.62|552.02|0
1640880510000|2021-12-30 16:08:30|553.51|551.91|553.51|551.91|553.51|551.91|553.51|551.91|0
1640880520000|2021-12-30 16:08:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880530000|2021-12-30 16:08:50|553.38|551.78|553.26|551.66|553.51|551.91|553.26|551.66|0
1640880540000|2021-12-30 16:09:00|553.51|551.91|553.26|551.66|553.51|551.91|553.26|551.66|0
1640880550000|2021-12-30 16:09:10|553.02|551.42|552.78|551.18|553.02|551.42|552.78|551.18|0
1640880570000|2021-12-30 16:09:30|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640880580000|2021-12-30 16:09:40|552.78|551.18|552.89|551.29|552.89|551.29|552.78|551.18|0
1640880590000|2021-12-30 16:09:50|552.78|551.18|553.02|551.42|553.02|551.42|552.78|551.18|0
1640880600000|2021-12-30 16:10:00|552.78|551.18|552.78|551.18|552.78|551.18|552.78|551.18|0
1640880610000|2021-12-30 16:10:10|552.53|550.93|553.26|551.66|553.26|551.66|552.53|550.93|0
1640880620000|2021-12-30 16:10:20|553.51|551.91|553.51|551.91|553.51|551.91|553.26|551.66|0
1640880640000|2021-12-30 16:10:40|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640880650000|2021-12-30 16:10:50|553.51|551.91|553.51|551.91|553.51|551.91|553.51|551.91|0
1640880660000|2021-12-30 16:11:00|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640880670000|2021-12-30 16:11:10|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880680000|2021-12-30 16:11:20|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640880690000|2021-12-30 16:11:30|553.75|552.15|553.99|552.39|553.99|552.39|553.51|551.91|0
1640880700000|2021-12-30 16:11:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880710000|2021-12-30 16:11:50|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640880720000|2021-12-30 16:12:00|553.51|551.91|553.99|552.39|553.99|552.39|553.51|551.91|0
1640880730000|2021-12-30 16:12:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880740000|2021-12-30 16:12:20|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640880750000|2021-12-30 16:12:30|554.24|552.64|554.72|553.12|554.72|553.12|554.24|552.64|0
1640880770000|2021-12-30 16:12:50|554.48|552.88|554.48|552.88|554.72|553.12|554.48|552.88|0
1640880780000|2021-12-30 16:13:00|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880790000|2021-12-30 16:13:10|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640880800000|2021-12-30 16:13:20|554.72|553.12|554.72|553.12|554.97|553.37|554.72|553.12|0
1640880810000|2021-12-30 16:13:30|554.97|553.37|554.72|553.12|554.97|553.37|554.72|553.12|0
1640880820000|2021-12-30 16:13:40|554.97|553.37|554.97|553.37|555.21|553.61|554.97|553.37|0
1640880830000|2021-12-30 16:13:50|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640880840000|2021-12-30 16:14:00|554.97|553.37|555.21|553.61|555.21|553.61|554.97|553.37|0
1640880850000|2021-12-30 16:14:10|554.97|553.37|555.21|553.61|555.21|553.61|554.97|553.37|0
1640880860000|2021-12-30 16:14:20|554.97|553.37|555.45|553.85|555.45|553.85|554.97|553.37|0
1640880870000|2021-12-30 16:14:30|555.21|553.61|555.21|553.61|555.45|553.85|555.21|553.61|0
1640880880000|2021-12-30 16:14:40|555.33|553.73|555.21|553.61|555.45|553.85|555.21|553.61|0
1640880890000|2021-12-30 16:14:50|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640880900000|2021-12-30 16:15:00|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640880910000|2021-12-30 16:15:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640880920000|2021-12-30 16:15:20|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880930000|2021-12-30 16:15:30|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880960000|2021-12-30 16:16:00|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880970000|2021-12-30 16:16:10|554.84|553.24|555.21|553.61|555.21|553.61|554.84|553.24|0
1640880980000|2021-12-30 16:16:20|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640880990000|2021-12-30 16:16:30|555.21|553.61|554.97|553.37|555.21|553.61|554.97|553.37|0
1640881000000|2021-12-30 16:16:40|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640881020000|2021-12-30 16:17:00|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640881030000|2021-12-30 16:17:10|555.45|553.85|554.97|553.37|555.45|553.85|554.97|553.37|0
1640881060000|2021-12-30 16:17:40|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640881070000|2021-12-30 16:17:50|554.84|553.24|554.84|553.24|554.84|553.24|554.84|553.24|0
1640881080000|2021-12-30 16:18:00|554.72|553.12|554.72|553.12|554.97|553.37|554.72|553.12|0
1640881090000|2021-12-30 16:18:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640881100000|2021-12-30 16:18:20|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640881110000|2021-12-30 16:18:30|554.23|552.63|554.35|552.75|554.35|552.75|554.23|552.63|0
1640881120000|2021-12-30 16:18:40|554.23|552.63|554.48|552.88|554.48|552.88|554.23|552.63|0
1640881130000|2021-12-30 16:18:50|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881140000|2021-12-30 16:19:00|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881180000|2021-12-30 16:19:40|553.86|552.26|553.75|552.15|553.86|552.26|553.75|552.15|0
1640881200000|2021-12-30 16:20:00|553.86|552.26|553.75|552.15|553.86|552.26|553.75|552.15|0
1640881210000|2021-12-30 16:20:10|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881220000|2021-12-30 16:20:20|553.26|551.66|553.26|551.66|553.5|551.9|553.26|551.66|0
1640881230000|2021-12-30 16:20:30|553.5|551.9|553.26|551.66|553.5|551.9|553.26|551.66|0
1640881240000|2021-12-30 16:20:40|553.02|551.42|553.02|551.42|553.26|551.66|553.02|551.42|0
1640881250000|2021-12-30 16:20:50|553.26|551.66|553.02|551.42|553.26|551.66|553.02|551.42|0
1640881260000|2021-12-30 16:21:00|553.26|551.66|552.77|551.17|553.26|551.66|552.77|551.17|0
1640881270000|2021-12-30 16:21:10|552.53|550.93|553.02|551.42|553.02|551.42|552.53|550.93|0
1640881280000|2021-12-30 16:21:20|552.77|551.17|553.02|551.42|553.02|551.42|552.77|551.17|0
1640881290000|2021-12-30 16:21:30|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881300000|2021-12-30 16:21:40|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881310000|2021-12-30 16:21:50|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881320000|2021-12-30 16:22:00|553.02|551.42|553.13|551.53|553.26|551.66|553.02|551.42|0
1640881330000|2021-12-30 16:22:10|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881340000|2021-12-30 16:22:20|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881350000|2021-12-30 16:22:30|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640881360000|2021-12-30 16:22:40|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881370000|2021-12-30 16:22:50|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881380000|2021-12-30 16:23:00|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640881390000|2021-12-30 16:23:10|553.5|551.9|554.23|552.63|554.23|552.63|553.5|551.9|0
1640881400000|2021-12-30 16:23:20|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640881410000|2021-12-30 16:23:30|554.23|552.63|554.23|552.63|554.23|552.63|554.23|552.63|0
1640881420000|2021-12-30 16:23:40|554.48|552.88|554.23|552.63|554.48|552.88|554.23|552.63|0
1640881430000|2021-12-30 16:23:50|553.99|552.39|554.23|552.63|554.23|552.63|553.99|552.39|0
1640881440000|2021-12-30 16:24:00|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640881460000|2021-12-30 16:24:20|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640881470000|2021-12-30 16:24:30|553.99|552.39|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881480000|2021-12-30 16:24:40|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881500000|2021-12-30 16:25:00|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640881510000|2021-12-30 16:25:10|553.86|552.26|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881520000|2021-12-30 16:25:20|553.75|552.15|554.23|552.63|554.23|552.63|553.75|552.15|0
1640881530000|2021-12-30 16:25:30|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640881550000|2021-12-30 16:25:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640881560000|2021-12-30 16:26:00|554.72|553.12|554.72|553.12|554.96|553.36|554.72|553.12|0
1640881570000|2021-12-30 16:26:10|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640881590000|2021-12-30 16:26:30|554.96|553.36|554.72|553.12|554.96|553.36|554.72|553.12|0
1640881610000|2021-12-30 16:26:50|554.48|552.88|555.45|553.85|555.45|553.85|554.48|552.88|0
1640881620000|2021-12-30 16:27:00|555.69|554.09|555.69|554.09|555.69|554.09|555.45|553.85|0
1640881630000|2021-12-30 16:27:10|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881640000|2021-12-30 16:27:20|556.18|554.58|556.18|554.58|556.18|554.58|556.18|554.58|0
1640881660000|2021-12-30 16:27:40|555.94|554.34|556.18|554.58|556.18|554.58|555.94|554.34|0
1640881670000|2021-12-30 16:27:50|556.42|554.82|556.18|554.58|556.42|554.82|556.18|554.58|0
1640881680000|2021-12-30 16:28:00|556.42|554.82|556.42|554.82|556.42|554.82|556.42|554.82|0
1640881700000|2021-12-30 16:28:20|556.18|554.58|556.18|554.58|556.18|554.58|556.18|554.58|0
1640881710000|2021-12-30 16:28:30|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881720000|2021-12-30 16:28:40|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640881730000|2021-12-30 16:28:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640881740000|2021-12-30 16:29:00|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881750000|2021-12-30 16:29:10|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640881760000|2021-12-30 16:29:20|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640881770000|2021-12-30 16:29:30|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640881780000|2021-12-30 16:29:40|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881800000|2021-12-30 16:30:00|555.45|553.85|554.48|552.88|555.45|553.85|554.48|552.88|0
1640881810000|2021-12-30 16:30:10|554.72|553.12|555.21|553.61|555.21|553.61|554.72|553.12|0
1640881820000|2021-12-30 16:30:20|554.96|553.36|555.45|553.85|555.45|553.85|554.96|553.36|0
1640881830000|2021-12-30 16:30:30|555.69|554.09|556.18|554.58|556.18|554.58|555.69|554.09|0
1640881840000|2021-12-30 16:30:40|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881860000|2021-12-30 16:31:00|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881870000|2021-12-30 16:31:10|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881880000|2021-12-30 16:31:20|556.18|554.58|555.94|554.34|556.18|554.58|555.94|554.34|0
1640881890000|2021-12-30 16:31:30|556.18|554.58|555.69|554.09|556.18|554.58|555.69|554.09|0
1640881910000|2021-12-30 16:31:50|555.45|553.85|555.69|554.09|555.69|554.09|555.45|553.85|0
1640881920000|2021-12-30 16:32:00|555.94|554.34|555.69|554.09|555.94|554.34|555.69|554.09|0
1640881930000|2021-12-30 16:32:10|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640881940000|2021-12-30 16:32:20|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640881950000|2021-12-30 16:32:30|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881960000|2021-12-30 16:32:40|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881970000|2021-12-30 16:32:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882000000|2021-12-30 16:33:20|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640882020000|2021-12-30 16:33:40|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882030000|2021-12-30 16:33:50|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640882040000|2021-12-30 16:34:00|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882050000|2021-12-30 16:34:10|554.23|552.63|554.72|553.12|554.72|553.12|554.23|552.63|0
1640882060000|2021-12-30 16:34:20|554.47|552.87|555.2|553.6|555.2|553.6|554.47|552.87|0
1640882070000|2021-12-30 16:34:30|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882080000|2021-12-30 16:34:40|554.96|553.36|554.72|553.12|554.96|553.36|554.72|553.12|0
1640882090000|2021-12-30 16:34:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882100000|2021-12-30 16:35:00|555.2|553.6|554.47|552.87|555.2|553.6|554.47|552.87|0
1640882110000|2021-12-30 16:35:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640882140000|2021-12-30 16:35:40|554.47|552.87|554.72|553.12|554.72|553.12|554.47|552.87|0
1640882150000|2021-12-30 16:35:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882160000|2021-12-30 16:36:00|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882170000|2021-12-30 16:36:10|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882180000|2021-12-30 16:36:20|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882190000|2021-12-30 16:36:30|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882200000|2021-12-30 16:36:40|554.72|553.12|555.2|553.6|555.2|553.6|554.72|553.12|0
1640882210000|2021-12-30 16:36:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882220000|2021-12-30 16:37:00|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882230000|2021-12-30 16:37:10|555.2|553.6|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882240000|2021-12-30 16:37:20|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882250000|2021-12-30 16:37:30|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882260000|2021-12-30 16:37:40|555.45|553.85|554.96|553.36|555.45|553.85|554.96|553.36|0
1640882270000|2021-12-30 16:37:50|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882290000|2021-12-30 16:38:10|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882300000|2021-12-30 16:38:20|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882310000|2021-12-30 16:38:30|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882320000|2021-12-30 16:38:40|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882330000|2021-12-30 16:38:50|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882340000|2021-12-30 16:39:00|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882350000|2021-12-30 16:39:10|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882360000|2021-12-30 16:39:20|555.2|553.6|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882370000|2021-12-30 16:39:30|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882380000|2021-12-30 16:39:40|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882390000|2021-12-30 16:39:50|555.69|554.09|555.93|554.33|555.93|554.33|555.69|554.09|0
1640882400000|2021-12-30 16:40:00|556.18|554.58|555.93|554.33|556.18|554.58|555.93|554.33|0
1640882410000|2021-12-30 16:40:10|555.69|554.09|555.93|554.33|555.93|554.33|555.69|554.09|0
1640882420000|2021-12-30 16:40:20|556.18|554.58|555.69|554.09|556.18|554.58|555.69|554.09|0
1640882430000|2021-12-30 16:40:30|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882450000|2021-12-30 16:40:50|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882460000|2021-12-30 16:41:00|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882480000|2021-12-30 16:41:20|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882500000|2021-12-30 16:41:40|555.45|553.85|555.69|554.09|555.69|554.09|555.45|553.85|0
1640882510000|2021-12-30 16:41:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882520000|2021-12-30 16:42:00|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882530000|2021-12-30 16:42:10|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882550000|2021-12-30 16:42:30|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882560000|2021-12-30 16:42:40|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640882570000|2021-12-30 16:42:50|554.47|552.87|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882580000|2021-12-30 16:43:00|553.98|552.38|553.5|551.9|553.98|552.38|553.25|551.65|0
1640882590000|2021-12-30 16:43:10|553.25|551.65|553.25|551.65|553.5|551.9|553.25|551.65|0
1640882600000|2021-12-30 16:43:20|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882610000|2021-12-30 16:43:30|553.5|551.9|553.74|552.14|553.74|552.14|553.5|551.9|0
1640882620000|2021-12-30 16:43:40|554.23|552.63|554.71|553.11|554.71|553.11|554.23|552.63|0
1640882630000|2021-12-30 16:43:50|554.23|552.63|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882640000|2021-12-30 16:44:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640882650000|2021-12-30 16:44:10|554.23|552.63|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882660000|2021-12-30 16:44:20|554.47|552.87|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882670000|2021-12-30 16:44:30|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882680000|2021-12-30 16:44:40|553.5|551.9|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882690000|2021-12-30 16:44:50|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882700000|2021-12-30 16:45:00|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882710000|2021-12-30 16:45:10|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882720000|2021-12-30 16:45:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882730000|2021-12-30 16:45:30|553.5|551.9|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882740000|2021-12-30 16:45:40|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882760000|2021-12-30 16:46:00|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882770000|2021-12-30 16:46:10|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882780000|2021-12-30 16:46:20|553.25|551.65|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882790000|2021-12-30 16:46:30|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882810000|2021-12-30 16:46:50|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882820000|2021-12-30 16:47:00|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882830000|2021-12-30 16:47:10|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882840000|2021-12-30 16:47:20|553.25|551.65|553.25|551.65|553.5|551.9|553.25|551.65|0
1640882850000|2021-12-30 16:47:30|553.01|551.41|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882870000|2021-12-30 16:47:50|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882880000|2021-12-30 16:48:00|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882890000|2021-12-30 16:48:10|553.25|551.65|553.5|551.9|553.74|552.14|553.25|551.65|0
1640882910000|2021-12-30 16:48:30|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640882920000|2021-12-30 16:48:40|553.5|551.9|553.5|551.9|553.74|552.14|553.5|551.9|0
1640882930000|2021-12-30 16:48:50|553.25|551.65|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882940000|2021-12-30 16:49:00|553.25|551.65|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882950000|2021-12-30 16:49:10|553.74|552.14|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882960000|2021-12-30 16:49:20|553.86|552.26|553.74|552.14|553.86|552.26|553.74|552.14|0
1640882970000|2021-12-30 16:49:30|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882980000|2021-12-30 16:49:40|553.74|552.14|553.74|552.14|553.74|552.14|553.5|551.9|0
1640882990000|2021-12-30 16:49:50|553.5|551.9|553.5|551.9|553.74|552.14|553.5|551.9|0
1640883000000|2021-12-30 16:50:00|553.74|552.14|553.5|551.9|553.74|552.14|553.5|551.9|0
1640883010000|2021-12-30 16:50:10|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640883020000|2021-12-30 16:50:20|553.5|551.9|553.25|551.65|553.5|551.9|553.25|551.65|0
1640883030000|2021-12-30 16:50:30|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640883050000|2021-12-30 16:50:50|553.01|551.41|553.01|551.41|553.01|551.41|553.01|551.41|0
1640883060000|2021-12-30 16:51:00|553.25|551.65|553.74|552.14|553.74|552.14|553.25|551.65|0
1640883070000|2021-12-30 16:51:10|553.49|551.89|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883080000|2021-12-30 16:51:20|553.49|551.89|553.25|551.65|553.49|551.89|553.25|551.65|0
1640883090000|2021-12-30 16:51:30|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883110000|2021-12-30 16:51:50|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883120000|2021-12-30 16:52:00|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883130000|2021-12-30 16:52:10|553.25|551.65|553.49|551.89|553.49|551.89|553.25|551.65|0
1640883140000|2021-12-30 16:52:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883150000|2021-12-30 16:52:30|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883160000|2021-12-30 16:52:40|553.74|552.14|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883170000|2021-12-30 16:52:50|553.98|552.38|553.98|552.38|553.98|552.38|553.74|552.14|0
1640883180000|2021-12-30 16:53:00|553.74|552.14|553.98|552.38|553.98|552.38|553.74|552.14|0
1640883210000|2021-12-30 16:53:30|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883220000|2021-12-30 16:53:40|553.98|552.38|554.22|552.62|554.22|552.62|553.98|552.38|0
1640883230000|2021-12-30 16:53:50|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640883240000|2021-12-30 16:54:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883260000|2021-12-30 16:54:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883280000|2021-12-30 16:54:40|553.49|551.89|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883300000|2021-12-30 16:55:00|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883320000|2021-12-30 16:55:20|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640883340000|2021-12-30 16:55:40|553.49|551.89|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883360000|2021-12-30 16:56:00|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883370000|2021-12-30 16:56:10|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883380000|2021-12-30 16:56:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883390000|2021-12-30 16:56:30|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883400000|2021-12-30 16:56:40|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883410000|2021-12-30 16:56:50|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640883420000|2021-12-30 16:57:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883430000|2021-12-30 16:57:10|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883440000|2021-12-30 16:57:20|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883450000|2021-12-30 16:57:30|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883460000|2021-12-30 16:57:40|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883480000|2021-12-30 16:58:00|554.34|552.74|554.34|552.74|554.34|552.74|554.34|552.74|0
1640883490000|2021-12-30 16:58:10|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883510000|2021-12-30 16:58:30|554.71|553.11|554.47|552.87|554.71|553.11|554.47|552.87|0
1640883530000|2021-12-30 16:58:50|554.71|553.11|554.71|553.11|554.71|553.11|554.71|553.11|0
1640883540000|2021-12-30 16:59:00|554.47|552.87|554.71|553.11|554.71|553.11|554.47|552.87|0
1640883550000|2021-12-30 16:59:10|554.47|552.87|554.47|552.87|554.47|552.87|554.47|552.87|0
1640883560000|2021-12-30 16:59:20|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883590000|2021-12-30 16:59:50|554.71|553.11|554.71|553.11|554.71|553.11|554.71|553.11|0
1640883610000|2021-12-30 17:00:10|554.95|553.35|555.2|553.6|555.2|553.6|554.95|553.35|0
1640883620000|2021-12-30 17:00:20|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640883630000|2021-12-30 17:00:30|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883640000|2021-12-30 17:00:40|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883650000|2021-12-30 17:00:50|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883660000|2021-12-30 17:01:00|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883690000|2021-12-30 17:01:30|555.56|553.96|555.93|554.33|555.93|554.33|555.56|553.96|0
1640883700000|2021-12-30 17:01:40|556.17|554.57|556.42|554.82|556.42|554.82|556.17|554.57|0
1640883710000|2021-12-30 17:01:50|556.17|554.57|556.17|554.57|556.42|554.82|556.17|554.57|0
1640883720000|2021-12-30 17:02:00|555.93|554.33|556.17|554.57|556.17|554.57|555.93|554.33|0
1640883730000|2021-12-30 17:02:10|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883740000|2021-12-30 17:02:20|555.44|553.84|555.44|553.84|555.44|553.84|555.44|553.84|0
1640883750000|2021-12-30 17:02:30|555.68|554.08|555.68|554.08|555.68|554.08|555.44|553.84|0
1640883780000|2021-12-30 17:03:00|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883790000|2021-12-30 17:03:10|555.68|554.08|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883850000|2021-12-30 17:04:10|555.93|554.33|556.04|554.44|556.17|554.57|555.93|554.33|0
1640883860000|2021-12-30 17:04:20|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883890000|2021-12-30 17:04:50|556.17|554.57|556.17|554.57|556.17|554.57|556.17|554.57|0
1640883900000|2021-12-30 17:05:00|555.68|554.08|555.68|554.08|555.68|554.08|555.68|554.08|0
1640883910000|2021-12-30 17:05:10|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883920000|2021-12-30 17:05:20|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883930000|2021-12-30 17:05:30|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883940000|2021-12-30 17:05:40|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883950000|2021-12-30 17:05:50|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883960000|2021-12-30 17:06:00|555.68|554.08|555.93|554.33|555.93|554.33|555.68|554.08|0
1640883970000|2021-12-30 17:06:10|556.17|554.57|556.17|554.57|556.17|554.57|556.17|554.57|0
1640883980000|2021-12-30 17:06:20|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640884000000|2021-12-30 17:06:40|555.68|554.08|555.68|554.08|555.68|554.08|555.68|554.08|0
1640884010000|2021-12-30 17:06:50|555.44|553.84|555.68|554.08|555.68|554.08|555.44|553.84|0
1640884020000|2021-12-30 17:07:00|555.44|553.84|555.2|553.6|555.44|553.84|555.2|553.6|0
1640884030000|2021-12-30 17:07:10|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884080000|2021-12-30 17:08:00|555.2|553.6|555.19|553.59|555.2|553.6|555.19|553.59|0
1640884090000|2021-12-30 17:08:10|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884100000|2021-12-30 17:08:20|555.19|553.59|555.19|553.59|555.19|553.59|555.19|553.59|0
1640884110000|2021-12-30 17:08:30|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884120000|2021-12-30 17:08:40|555.19|553.59|554.95|553.35|555.19|553.59|554.95|553.35|0
1640884160000|2021-12-30 17:09:20|554.71|553.11|554.46|552.86|554.71|553.11|554.46|552.86|0
1640884170000|2021-12-30 17:09:30|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884180000|2021-12-30 17:09:40|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884190000|2021-12-30 17:09:50|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884210000|2021-12-30 17:10:10|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640884220000|2021-12-30 17:10:20|554.46|552.86|554.46|552.86|554.46|552.86|554.46|552.86|0
1640884230000|2021-12-30 17:10:30|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640884240000|2021-12-30 17:10:40|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884270000|2021-12-30 17:11:10|553.73|552.13|553.73|552.13|553.73|552.13|553.73|552.13|0
1640884280000|2021-12-30 17:11:20|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884290000|2021-12-30 17:11:30|553.73|552.13|553.98|552.38|553.98|552.38|553.73|552.13|0
1640884300000|2021-12-30 17:11:40|553.73|552.13|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884310000|2021-12-30 17:11:50|553.98|552.38|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884320000|2021-12-30 17:12:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884340000|2021-12-30 17:12:20|553.73|552.13|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884390000|2021-12-30 17:13:10|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640884400000|2021-12-30 17:13:20|553|551.4|553|551.4|553|551.4|552.51|550.91|0
1640884410000|2021-12-30 17:13:30|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640884420000|2021-12-30 17:13:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884440000|2021-12-30 17:14:00|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884460000|2021-12-30 17:14:20|553|551.4|553|551.4|553|551.4|552.76|551.16|0
1640884470000|2021-12-30 17:14:30|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884480000|2021-12-30 17:14:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884490000|2021-12-30 17:14:50|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640884540000|2021-12-30 17:15:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884580000|2021-12-30 17:16:20|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884590000|2021-12-30 17:16:30|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884600000|2021-12-30 17:16:40|553.24|551.64|553|551.4|553.24|551.64|553|551.4|0
1640884620000|2021-12-30 17:17:00|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884630000|2021-12-30 17:17:10|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884640000|2021-12-30 17:17:20|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884670000|2021-12-30 17:17:50|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884680000|2021-12-30 17:18:00|552.51|550.91|551.54|549.94|552.51|550.91|551.54|549.94|0
1640884690000|2021-12-30 17:18:10|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884700000|2021-12-30 17:18:20|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884710000|2021-12-30 17:18:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640884720000|2021-12-30 17:18:40|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640884730000|2021-12-30 17:18:50|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884740000|2021-12-30 17:19:00|551.78|550.18|551.78|550.18|552.03|550.43|551.78|550.18|0
1640884750000|2021-12-30 17:19:10|551.3|549.7|551.3|549.7|551.3|549.7|551.05|549.45|0
1640884760000|2021-12-30 17:19:20|551.05|549.45|551.54|549.94|551.54|549.94|551.05|549.45|0
1640884770000|2021-12-30 17:19:30|551.3|549.7|551.54|549.94|551.54|549.94|551.3|549.7|0
1640884780000|2021-12-30 17:19:40|551.3|549.7|551.17|549.57|551.54|549.94|551.17|549.57|0
1640884790000|2021-12-30 17:19:50|551.3|549.7|551.3|549.7|551.3|549.7|551.05|549.45|0
1640884800000|2021-12-30 17:20:00|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884820000|2021-12-30 17:20:20|551.3|549.7|551.29|549.69|551.3|549.7|551.29|549.69|0
1640884830000|2021-12-30 17:20:30|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884840000|2021-12-30 17:20:40|551.29|549.69|551.05|549.45|551.29|549.69|551.05|549.45|0
1640884850000|2021-12-30 17:20:50|550.81|549.21|550.81|549.21|550.81|549.21|550.81|549.21|0
1640884860000|2021-12-30 17:21:00|550.56|548.96|550.68|549.08|550.81|549.21|550.56|548.96|0
1640884870000|2021-12-30 17:21:10|550.56|548.96|550.81|549.21|550.81|549.21|550.56|548.96|0
1640884880000|2021-12-30 17:21:20|551.05|549.45|550.81|549.21|551.05|549.45|550.81|549.21|0
1640884890000|2021-12-30 17:21:30|551.05|549.45|551.05|549.45|551.29|549.69|551.05|549.45|0
1640884900000|2021-12-30 17:21:40|551.29|549.69|551.29|549.69|551.29|549.69|551.29|549.69|0
1640884910000|2021-12-30 17:21:50|551.54|549.94|551.29|549.69|551.54|549.94|551.29|549.69|0
1640884920000|2021-12-30 17:22:00|551.54|549.94|551.29|549.69|551.54|549.94|551.05|549.45|0
1640884930000|2021-12-30 17:22:10|551.54|549.94|551.29|549.69|551.54|549.94|551.29|549.69|0
1640884940000|2021-12-30 17:22:20|551.05|549.45|551.29|549.69|551.29|549.69|551.05|549.45|0
1640884950000|2021-12-30 17:22:30|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640884970000|2021-12-30 17:22:50|551.29|549.69|551.29|549.69|551.29|549.69|551.05|549.45|0
1640884980000|2021-12-30 17:23:00|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884990000|2021-12-30 17:23:10|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885000000|2021-12-30 17:23:20|550.92|549.32|550.81|549.21|551.05|549.45|550.81|549.21|0
1640885010000|2021-12-30 17:23:30|551.05|549.45|550.81|549.21|551.05|549.45|550.81|549.21|0
1640885040000|2021-12-30 17:24:00|550.56|548.96|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885050000|2021-12-30 17:24:10|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885060000|2021-12-30 17:24:20|550.81|549.21|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885070000|2021-12-30 17:24:30|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885080000|2021-12-30 17:24:40|550.81|549.21|550.56|548.96|550.81|549.21|550.56|548.96|0
1640885100000|2021-12-30 17:25:00|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885120000|2021-12-30 17:25:20|550.81|549.21|550.81|549.21|550.81|549.21|550.81|549.21|0
1640885140000|2021-12-30 17:25:40|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885150000|2021-12-30 17:25:50|550.81|549.21|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885160000|2021-12-30 17:26:00|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885170000|2021-12-30 17:26:10|550.32|548.72|550.56|548.96|550.56|548.96|550.32|548.72|0
1640885180000|2021-12-30 17:26:20|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885210000|2021-12-30 17:26:50|551.29|549.69|551.29|549.69|551.29|549.69|551.29|549.69|0
1640885220000|2021-12-30 17:27:00|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640885230000|2021-12-30 17:27:10|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885240000|2021-12-30 17:27:20|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885250000|2021-12-30 17:27:30|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885260000|2021-12-30 17:27:40|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885300000|2021-12-30 17:28:20|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885310000|2021-12-30 17:28:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885320000|2021-12-30 17:28:40|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885330000|2021-12-30 17:28:50|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885340000|2021-12-30 17:29:00|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885360000|2021-12-30 17:29:20|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885370000|2021-12-30 17:29:30|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885390000|2021-12-30 17:29:50|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885400000|2021-12-30 17:30:00|552.63|551.03|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885410000|2021-12-30 17:30:10|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885430000|2021-12-30 17:30:30|552.02|550.42|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885440000|2021-12-30 17:30:40|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885480000|2021-12-30 17:31:20|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885490000|2021-12-30 17:31:30|552.02|550.42|552.27|550.67|552.27|550.67|552.02|550.42|0
1640885550000|2021-12-30 17:32:30|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885580000|2021-12-30 17:33:00|551.9|550.3|552.02|550.42|552.27|550.67|551.9|550.3|0
1640885600000|2021-12-30 17:33:20|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885610000|2021-12-30 17:33:30|552.14|550.54|552.26|550.66|552.26|550.66|552.14|550.54|0
1640885620000|2021-12-30 17:33:40|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885630000|2021-12-30 17:33:50|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640885650000|2021-12-30 17:34:10|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885660000|2021-12-30 17:34:20|551.53|549.93|551.29|549.69|551.53|549.93|551.29|549.69|0
1640885690000|2021-12-30 17:34:50|551.53|549.93|551.53|549.93|551.53|549.93|551.53|549.93|0
1640885700000|2021-12-30 17:35:00|551.29|549.69|551.53|549.93|551.53|549.93|551.29|549.69|0
1640885710000|2021-12-30 17:35:10|551.78|550.18|551.53|549.93|551.78|550.18|551.53|549.93|0
1640885720000|2021-12-30 17:35:20|551.78|550.18|551.53|549.93|551.78|550.18|551.53|549.93|0
1640885730000|2021-12-30 17:35:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885740000|2021-12-30 17:35:40|552.02|550.42|551.89|550.29|552.02|550.42|551.78|550.18|0
1640885750000|2021-12-30 17:35:50|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885760000|2021-12-30 17:36:00|552.02|550.42|551.78|550.18|552.02|550.42|551.78|550.18|0
1640885770000|2021-12-30 17:36:10|551.53|549.93|551.53|549.93|551.53|549.93|551.53|549.93|0
1640885790000|2021-12-30 17:36:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885810000|2021-12-30 17:36:50|552.02|550.42|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885830000|2021-12-30 17:37:10|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885840000|2021-12-30 17:37:20|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885860000|2021-12-30 17:37:40|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640885870000|2021-12-30 17:37:50|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640885880000|2021-12-30 17:38:00|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885890000|2021-12-30 17:38:10|552.75|551.15|552.75|551.15|552.75|551.15|552.75|551.15|0
1640885900000|2021-12-30 17:38:20|552.51|550.91|552.26|550.66|552.51|550.91|552.26|550.66|0
1640885910000|2021-12-30 17:38:30|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885920000|2021-12-30 17:38:40|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885930000|2021-12-30 17:38:50|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885940000|2021-12-30 17:39:00|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886010000|2021-12-30 17:40:10|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640886020000|2021-12-30 17:40:20|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640886030000|2021-12-30 17:40:30|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886040000|2021-12-30 17:40:40|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640886050000|2021-12-30 17:40:50|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886060000|2021-12-30 17:41:00|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640886080000|2021-12-30 17:41:20|552.75|551.15|552.75|551.15|552.75|551.15|552.75|551.15|0
1640886090000|2021-12-30 17:41:30|552.51|550.91|552.75|551.15|552.75|551.15|552.51|550.91|0
1640886100000|2021-12-30 17:41:40|552.99|551.39|552.99|551.39|552.99|551.39|552.99|551.39|0
1640886110000|2021-12-30 17:41:50|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886120000|2021-12-30 17:42:00|552.99|551.39|552.99|551.39|552.99|551.39|552.99|551.39|0
1640886130000|2021-12-30 17:42:10|553.24|551.64|553.48|551.88|553.48|551.88|553.24|551.64|0
1640886150000|2021-12-30 17:42:30|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886170000|2021-12-30 17:42:50|553.48|551.88|553.48|551.88|553.48|551.88|553.48|551.88|0
1640886180000|2021-12-30 17:43:00|553.24|551.64|553.48|551.88|553.48|551.88|553.24|551.64|0
1640886190000|2021-12-30 17:43:10|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886200000|2021-12-30 17:43:20|553.35|551.75|553.48|551.88|553.48|551.88|553.35|551.75|0
1640886210000|2021-12-30 17:43:30|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886220000|2021-12-30 17:43:40|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886230000|2021-12-30 17:43:50|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886280000|2021-12-30 17:44:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886300000|2021-12-30 17:45:00|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886310000|2021-12-30 17:45:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886320000|2021-12-30 17:45:20|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886350000|2021-12-30 17:45:50|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886380000|2021-12-30 17:46:20|554.45|552.85|554.21|552.61|554.45|552.85|554.21|552.61|0
1640886420000|2021-12-30 17:47:00|553.97|552.37|554.21|552.61|554.21|552.61|553.97|552.37|0
1640886450000|2021-12-30 17:47:30|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886460000|2021-12-30 17:47:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886470000|2021-12-30 17:47:50|553.97|552.37|554.21|552.61|554.21|552.61|553.97|552.37|0
1640886480000|2021-12-30 17:48:00|554.45|552.85|554.7|553.1|554.7|553.1|554.45|552.85|0
1640886490000|2021-12-30 17:48:10|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886510000|2021-12-30 17:48:30|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886530000|2021-12-30 17:48:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886540000|2021-12-30 17:49:00|554.7|553.1|554.45|552.85|554.7|553.1|554.45|552.85|0
1640886550000|2021-12-30 17:49:10|554.7|553.1|554.7|553.1|554.7|553.1|554.7|553.1|0
1640886560000|2021-12-30 17:49:20|554.94|553.34|554.7|553.1|554.94|553.34|554.7|553.1|0
1640886590000|2021-12-30 17:49:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886600000|2021-12-30 17:50:00|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886620000|2021-12-30 17:50:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886630000|2021-12-30 17:50:30|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886640000|2021-12-30 17:50:40|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886660000|2021-12-30 17:51:00|554.7|553.1|554.45|552.85|554.7|553.1|554.45|552.85|0
1640886680000|2021-12-30 17:51:20|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886690000|2021-12-30 17:51:30|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886700000|2021-12-30 17:51:40|554.21|552.61|553.96|552.36|554.21|552.61|553.96|552.36|0
1640886710000|2021-12-30 17:51:50|553.72|552.12|553.96|552.36|553.96|552.36|553.72|552.12|0
1640886720000|2021-12-30 17:52:00|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886730000|2021-12-30 17:52:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886740000|2021-12-30 17:52:20|554.45|552.85|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886750000|2021-12-30 17:52:30|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886760000|2021-12-30 17:52:40|554.32|552.72|554.21|552.61|554.32|552.72|554.21|552.61|0
1640886780000|2021-12-30 17:53:00|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886790000|2021-12-30 17:53:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886800000|2021-12-30 17:53:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886820000|2021-12-30 17:53:40|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886830000|2021-12-30 17:53:50|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886840000|2021-12-30 17:54:00|554.45|552.85|554.69|553.09|554.69|553.09|554.45|552.85|0
1640886860000|2021-12-30 17:54:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886870000|2021-12-30 17:54:30|554.32|552.72|553.96|552.36|554.32|552.72|553.96|552.36|0
1640886890000|2021-12-30 17:54:50|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886900000|2021-12-30 17:55:00|553.96|552.36|554.21|552.61|554.21|552.61|553.96|552.36|0
1640886910000|2021-12-30 17:55:10|553.96|552.36|554.21|552.61|554.21|552.61|553.96|552.36|0
1640886930000|2021-12-30 17:55:30|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886940000|2021-12-30 17:55:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886950000|2021-12-30 17:55:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886970000|2021-12-30 17:56:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886980000|2021-12-30 17:56:20|554.45|552.85|554.21|552.61|554.45|552.85|554.21|552.61|0
1640886990000|2021-12-30 17:56:30|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887020000|2021-12-30 17:57:00|554.69|553.09|554.45|552.85|554.69|553.09|554.45|552.85|0
1640887030000|2021-12-30 17:57:10|554.57|552.97|554.69|553.09|554.69|553.09|554.57|552.97|0
1640887070000|2021-12-30 17:57:50|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887090000|2021-12-30 17:58:10|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887110000|2021-12-30 17:58:30|554.94|553.34|555.18|553.58|555.18|553.58|554.69|553.09|0
1640887120000|2021-12-30 17:58:40|555.42|553.82|555.42|553.82|555.42|553.82|555.42|553.82|0
1640887140000|2021-12-30 17:59:00|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887160000|2021-12-30 17:59:20|554.94|553.34|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887170000|2021-12-30 17:59:30|555.42|553.82|555.18|553.58|555.42|553.82|555.18|553.58|0
1640887180000|2021-12-30 17:59:40|555.42|553.82|555.42|553.82|555.42|553.82|555.42|553.82|0
1640887210000|2021-12-30 18:00:10|555.18|553.58|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887220000|2021-12-30 18:00:20|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887230000|2021-12-30 18:00:30|555.18|553.58|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887240000|2021-12-30 18:00:40|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887250000|2021-12-30 18:00:50|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887270000|2021-12-30 18:01:10|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887280000|2021-12-30 18:01:20|555.18|553.58|554.94|553.34|555.18|553.58|554.94|553.34|0
1640887290000|2021-12-30 18:01:30|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887300000|2021-12-30 18:01:40|554.94|553.34|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887340000|2021-12-30 18:02:20|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887360000|2021-12-30 18:02:40|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887370000|2021-12-30 18:02:50|555.05|553.45|554.94|553.34|555.05|553.45|554.94|553.34|0
1640887390000|2021-12-30 18:03:10|554.45|552.85|554.69|553.09|554.69|553.09|554.45|552.85|0
1640887400000|2021-12-30 18:03:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887420000|2021-12-30 18:03:40|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887430000|2021-12-30 18:03:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887440000|2021-12-30 18:04:00|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887450000|2021-12-30 18:04:10|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887480000|2021-12-30 18:04:40|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887490000|2021-12-30 18:04:50|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887500000|2021-12-30 18:05:00|554.45|552.85|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887530000|2021-12-30 18:05:30|554.69|553.09|554.45|552.85|554.69|553.09|554.45|552.85|0
1640887560000|2021-12-30 18:06:00|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887570000|2021-12-30 18:06:10|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887580000|2021-12-30 18:06:20|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887630000|2021-12-30 18:07:10|554.32|552.72|554.2|552.6|554.32|552.72|554.2|552.6|0
1640887660000|2021-12-30 18:07:40|553.96|552.36|553.96|552.36|553.96|552.36|553.96|552.36|0
1640887680000|2021-12-30 18:08:00|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887710000|2021-12-30 18:08:30|554.45|552.85|554.2|552.6|554.45|552.85|554.2|552.6|0
1640887720000|2021-12-30 18:08:40|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887740000|2021-12-30 18:09:00|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887750000|2021-12-30 18:09:10|554.45|552.85|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887760000|2021-12-30 18:09:20|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887770000|2021-12-30 18:09:30|554.93|553.33|555.18|553.58|555.18|553.58|554.93|553.33|0
1640887780000|2021-12-30 18:09:40|554.93|553.33|554.93|553.33|555.18|553.58|554.93|553.33|0
1640887800000|2021-12-30 18:10:00|554.45|552.85|554.2|552.6|554.45|552.85|554.2|552.6|0
1640887810000|2021-12-30 18:10:10|553.72|552.12|553.83|552.23|553.83|552.23|553.47|551.87|0
1640887820000|2021-12-30 18:10:20|553.72|552.12|553.72|552.12|553.72|552.12|553.47|551.87|0
1640887830000|2021-12-30 18:10:30|553.47|551.87|553.23|551.63|553.47|551.87|553.23|551.63|0
1640887840000|2021-12-30 18:10:40|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887850000|2021-12-30 18:10:50|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640887870000|2021-12-30 18:11:10|553.96|552.36|553.96|552.36|553.96|552.36|553.96|552.36|0
1640887880000|2021-12-30 18:11:20|553.72|552.12|553.72|552.12|553.96|552.36|553.72|552.12|0
1640887890000|2021-12-30 18:11:30|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887910000|2021-12-30 18:11:50|553.72|552.12|553.71|552.11|553.72|552.12|553.71|552.11|0
1640887920000|2021-12-30 18:12:00|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887930000|2021-12-30 18:12:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887940000|2021-12-30 18:12:20|553.59|551.99|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887950000|2021-12-30 18:12:30|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887960000|2021-12-30 18:12:40|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887990000|2021-12-30 18:13:10|553.23|551.63|553.23|551.63|553.47|551.87|553.23|551.63|0
1640888010000|2021-12-30 18:13:30|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888020000|2021-12-30 18:13:40|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888030000|2021-12-30 18:13:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888040000|2021-12-30 18:14:00|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888060000|2021-12-30 18:14:20|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888070000|2021-12-30 18:14:30|553.23|551.63|552.98|551.38|553.23|551.63|552.98|551.38|0
1640888080000|2021-12-30 18:14:40|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888100000|2021-12-30 18:15:00|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888110000|2021-12-30 18:15:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888120000|2021-12-30 18:15:20|553.23|551.63|553.47|551.87|553.47|551.87|553.23|551.63|0
1640888130000|2021-12-30 18:15:30|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888160000|2021-12-30 18:16:00|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888170000|2021-12-30 18:16:10|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888210000|2021-12-30 18:16:50|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640888220000|2021-12-30 18:17:00|553.23|551.63|553.23|551.63|553.34|551.74|553.23|551.63|0
1640888230000|2021-12-30 18:17:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888240000|2021-12-30 18:17:20|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888270000|2021-12-30 18:17:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888290000|2021-12-30 18:18:10|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888300000|2021-12-30 18:18:20|552.5|550.9|552.5|550.9|552.5|550.9|552.5|550.9|0
1640888320000|2021-12-30 18:18:40|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888340000|2021-12-30 18:19:00|552.37|550.77|552.5|550.9|552.5|550.9|552.37|550.77|0
1640888350000|2021-12-30 18:19:10|552.25|550.65|552.01|550.41|552.25|550.65|552.01|550.41|0
1640888380000|2021-12-30 18:19:40|551.76|550.16|551.76|550.16|551.76|550.16|551.76|550.16|0
1640888390000|2021-12-30 18:19:50|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888400000|2021-12-30 18:20:00|552.25|550.65|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888410000|2021-12-30 18:20:10|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640888420000|2021-12-30 18:20:20|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888430000|2021-12-30 18:20:30|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888440000|2021-12-30 18:20:40|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888450000|2021-12-30 18:20:50|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888470000|2021-12-30 18:21:10|552.25|550.65|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888480000|2021-12-30 18:21:20|552.49|550.89|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888500000|2021-12-30 18:21:40|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888510000|2021-12-30 18:21:50|551.76|550.16|551.76|550.16|551.76|550.16|551.52|549.92|0
1640888520000|2021-12-30 18:22:00|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888530000|2021-12-30 18:22:10|551.76|550.16|552.01|550.41|552.01|550.41|551.76|550.16|0
1640888540000|2021-12-30 18:22:20|552.25|550.65|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888560000|2021-12-30 18:22:40|552.01|550.41|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888570000|2021-12-30 18:22:50|552.49|550.89|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888580000|2021-12-30 18:23:00|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888590000|2021-12-30 18:23:10|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888610000|2021-12-30 18:23:30|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888620000|2021-12-30 18:23:40|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640888630000|2021-12-30 18:23:50|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888650000|2021-12-30 18:24:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640888660000|2021-12-30 18:24:20|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888670000|2021-12-30 18:24:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888690000|2021-12-30 18:24:50|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888700000|2021-12-30 18:25:00|552.98|551.38|552.98|551.38|553.22|551.62|552.98|551.38|0
1640888710000|2021-12-30 18:25:10|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888720000|2021-12-30 18:25:20|552.98|551.38|553.22|551.62|553.22|551.62|552.98|551.38|0
1640888730000|2021-12-30 18:25:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888740000|2021-12-30 18:25:40|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888750000|2021-12-30 18:25:50|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888770000|2021-12-30 18:26:10|552.98|551.38|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888780000|2021-12-30 18:26:20|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888810000|2021-12-30 18:26:50|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888870000|2021-12-30 18:27:50|552.98|551.38|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888880000|2021-12-30 18:28:00|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888900000|2021-12-30 18:28:20|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888910000|2021-12-30 18:28:30|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888920000|2021-12-30 18:28:40|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640888930000|2021-12-30 18:28:50|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888940000|2021-12-30 18:29:00|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888960000|2021-12-30 18:29:20|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888970000|2021-12-30 18:29:30|552.98|551.38|552.74|551.14|552.98|551.38|552.74|551.14|0
1640888990000|2021-12-30 18:29:50|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640889030000|2021-12-30 18:30:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889040000|2021-12-30 18:30:40|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889050000|2021-12-30 18:30:50|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889060000|2021-12-30 18:31:00|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889070000|2021-12-30 18:31:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889080000|2021-12-30 18:31:20|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889090000|2021-12-30 18:31:30|553.58|551.98|553.47|551.87|553.58|551.98|553.47|551.87|0
1640889100000|2021-12-30 18:31:40|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889120000|2021-12-30 18:32:00|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889150000|2021-12-30 18:32:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889170000|2021-12-30 18:32:50|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640889180000|2021-12-30 18:33:00|553.95|552.35|553.71|552.11|553.95|552.35|553.71|552.11|0
1640889190000|2021-12-30 18:33:10|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889200000|2021-12-30 18:33:20|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640889210000|2021-12-30 18:33:30|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889270000|2021-12-30 18:34:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889280000|2021-12-30 18:34:40|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889300000|2021-12-30 18:35:00|553.71|552.11|553.95|552.35|553.95|552.35|553.71|552.11|0
1640889310000|2021-12-30 18:35:10|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889340000|2021-12-30 18:35:40|553.46|551.86|553.71|552.11|553.71|552.11|553.46|551.86|0
1640889350000|2021-12-30 18:35:50|553.46|551.86|553.71|552.11|553.71|552.11|553.46|551.86|0
1640889360000|2021-12-30 18:36:00|553.46|551.86|553.22|551.62|553.46|551.86|553.22|551.62|0
1640889370000|2021-12-30 18:36:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889380000|2021-12-30 18:36:20|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889390000|2021-12-30 18:36:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889400000|2021-12-30 18:36:40|553.22|551.62|553.22|551.62|553.22|551.62|552.98|551.38|0
1640889410000|2021-12-30 18:36:50|553.46|551.86|552.98|551.38|553.46|551.86|552.98|551.38|0
1640889430000|2021-12-30 18:37:10|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889440000|2021-12-30 18:37:20|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889450000|2021-12-30 18:37:30|552.73|551.13|552.73|551.13|552.73|551.13|552.73|551.13|0
1640889460000|2021-12-30 18:37:40|552.85|551.25|552.85|551.25|552.85|551.25|552.85|551.25|0
1640889470000|2021-12-30 18:37:50|552.98|551.38|552.98|551.38|553.09|551.49|552.98|551.38|0
1640889480000|2021-12-30 18:38:00|553.22|551.62|553.09|551.49|553.22|551.62|553.09|551.49|0
1640889490000|2021-12-30 18:38:10|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889500000|2021-12-30 18:38:20|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889510000|2021-12-30 18:38:30|553.22|551.62|553.22|551.62|553.46|551.86|553.22|551.62|0
1640889520000|2021-12-30 18:38:40|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889600000|2021-12-30 18:40:00|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889610000|2021-12-30 18:40:10|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889630000|2021-12-30 18:40:30|552.85|551.25|552.73|551.13|552.98|551.38|552.73|551.13|0
1640889640000|2021-12-30 18:40:40|552.98|551.38|552.73|551.13|552.98|551.38|552.73|551.13|0
1640889650000|2021-12-30 18:40:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889660000|2021-12-30 18:41:00|553.22|551.62|553.22|551.62|553.22|551.62|552.98|551.38|0
1640889670000|2021-12-30 18:41:10|552.98|551.38|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889680000|2021-12-30 18:41:20|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889690000|2021-12-30 18:41:30|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889700000|2021-12-30 18:41:40|553.46|551.86|553.46|551.86|553.46|551.86|553.34|551.74|0
1640889730000|2021-12-30 18:42:10|553.58|551.98|553.71|552.11|553.71|552.11|553.58|551.98|0
1640889760000|2021-12-30 18:42:40|553.95|552.35|553.71|552.11|553.95|552.35|553.71|552.11|0
1640889780000|2021-12-30 18:43:00|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889810000|2021-12-30 18:43:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889830000|2021-12-30 18:43:50|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889840000|2021-12-30 18:44:00|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889850000|2021-12-30 18:44:10|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889860000|2021-12-30 18:44:20|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889890000|2021-12-30 18:44:50|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889910000|2021-12-30 18:45:10|554.19|552.59|554.19|552.59|554.44|552.84|554.19|552.59|0
1640889930000|2021-12-30 18:45:30|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640889940000|2021-12-30 18:45:40|554.19|552.59|554.44|552.84|554.44|552.84|554.19|552.59|0
1640889960000|2021-12-30 18:46:00|554.31|552.71|554.19|552.59|554.44|552.84|554.19|552.59|0
1640889970000|2021-12-30 18:46:10|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640890000000|2021-12-30 18:46:40|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890030000|2021-12-30 18:47:10|554.44|552.84|554.68|553.08|554.68|553.08|554.44|552.84|0
1640890050000|2021-12-30 18:47:30|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890060000|2021-12-30 18:47:40|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890080000|2021-12-30 18:48:00|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890120000|2021-12-30 18:48:40|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890130000|2021-12-30 18:48:50|554.44|552.84|554.19|552.59|554.44|552.84|554.19|552.59|0
1640890140000|2021-12-30 18:49:00|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640890160000|2021-12-30 18:49:20|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640890200000|2021-12-30 18:50:00|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890210000|2021-12-30 18:50:10|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640890220000|2021-12-30 18:50:20|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890270000|2021-12-30 18:51:10|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890280000|2021-12-30 18:51:20|554.68|553.08|554.92|553.32|554.92|553.32|554.68|553.08|0
1640890290000|2021-12-30 18:51:30|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890310000|2021-12-30 18:51:50|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890330000|2021-12-30 18:52:10|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890340000|2021-12-30 18:52:20|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1640890400000|2021-12-30 18:53:20|555.34|553.74|555.58|553.98|555.58|553.98|555.34|553.74|0
1640890440000|2021-12-30 18:54:00|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890450000|2021-12-30 18:54:10|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1640890460000|2021-12-30 18:54:20|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890520000|2021-12-30 18:55:20|555.1|553.5|555.1|553.5|555.1|553.5|555.1|553.5|0
1640890530000|2021-12-30 18:55:30|554.85|553.25|555.1|553.5|555.1|553.5|554.85|553.25|0
1640890540000|2021-12-30 18:55:40|554.85|553.25|555.1|553.5|555.1|553.5|554.85|553.25|0
1640890550000|2021-12-30 18:55:50|555.34|553.74|555.1|553.5|555.34|553.74|555.1|553.5|0
1640890580000|2021-12-30 18:56:20|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890590000|2021-12-30 18:56:30|555.1|553.5|555.1|553.5|555.1|553.5|555.1|553.5|0
1640890600000|2021-12-30 18:56:40|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1640890610000|2021-12-30 18:56:50|555.34|553.74|555.09|553.49|555.34|553.74|555.09|553.49|0
1640890620000|2021-12-30 18:57:00|554.85|553.25|554.85|553.25|554.85|553.25|554.85|553.25|0
1640890630000|2021-12-30 18:57:10|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1640890640000|2021-12-30 18:57:20|554.85|553.25|555.09|553.49|555.09|553.49|554.85|553.25|0
1640890670000|2021-12-30 18:57:50|554.85|553.25|554.85|553.25|554.85|553.25|554.85|553.25|0
1640890680000|2021-12-30 18:58:00|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890690000|2021-12-30 18:58:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640890700000|2021-12-30 18:58:20|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890710000|2021-12-30 18:58:30|554.36|552.76|554.36|552.76|554.36|552.76|554.12|552.52|0
1640890720000|2021-12-30 18:58:40|554.12|552.52|554.12|552.52|554.12|552.52|553.88|552.28|0
1640890730000|2021-12-30 18:58:50|553.88|552.28|553.88|552.28|553.88|552.28|553.88|552.28|0
1640890740000|2021-12-30 18:59:00|554.12|552.52|554.36|552.76|554.36|552.76|554.12|552.52|0
1640890750000|2021-12-30 18:59:10|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890770000|2021-12-30 18:59:30|554.36|552.76|554.36|552.76|554.36|552.76|554.36|552.76|0
1640890790000|2021-12-30 18:59:50|554.61|553.01|554.36|552.76|554.61|553.01|554.36|552.76|0
1640890800000|2021-12-30 19:00:00|554.12|552.52|554.12|552.52|554.12|552.52|554.12|552.52|0
1640890810000|2021-12-30 19:00:10|553.88|552.28|554.12|552.52|554.12|552.52|553.88|552.28|0
1640890820000|2021-12-30 19:00:20|553.63|552.03|552.83|551.23|553.63|552.03|552.83|551.23|0
1640890830000|2021-12-30 19:00:30|553.08|551.48|553.08|551.48|553.08|551.48|552.83|551.23|0
1640890840000|2021-12-30 19:00:40|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640890850000|2021-12-30 19:00:50|553.08|551.48|552.83|551.23|553.08|551.48|552.83|551.23|0
1640890860000|2021-12-30 19:01:00|552.95|551.35|552.83|551.23|553.08|551.48|552.83|551.23|0
1640890870000|2021-12-30 19:01:10|552.59|550.99|552.34|550.74|552.59|550.99|552.34|550.74|0
1640890880000|2021-12-30 19:01:20|552.59|550.99|552.34|550.74|552.59|550.99|552.34|550.74|0
1640890890000|2021-12-30 19:01:30|551.37|549.77|550.39|548.79|551.37|549.77|550.39|548.79|0
1640890900000|2021-12-30 19:01:40|550.64|549.04|550.39|548.79|550.64|549.04|550.39|548.79|0
1640890910000|2021-12-30 19:01:50|550.15|548.55|550.15|548.55|550.39|548.79|550.15|548.55|0
1640890920000|2021-12-30 19:02:00|550.64|549.04|551.12|549.52|551.12|549.52|550.64|549.04|0
1640890930000|2021-12-30 19:02:10|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640890940000|2021-12-30 19:02:20|551.86|550.26|552.1|550.5|552.1|550.5|551.86|550.26|0
1640890950000|2021-12-30 19:02:30|552.34|550.74|552.59|550.99|552.59|550.99|552.34|550.74|0
1640890960000|2021-12-30 19:02:40|552.1|550.5|552.1|550.5|552.34|550.74|552.1|550.5|0
1640890970000|2021-12-30 19:02:50|552.34|550.74|551.86|550.26|552.34|550.74|551.86|550.26|0
1640890980000|2021-12-30 19:03:00|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640890990000|2021-12-30 19:03:10|551.61|550.01|551.61|550.01|551.86|550.26|551.61|550.01|0
1640891000000|2021-12-30 19:03:20|551.86|550.26|551.61|550.01|551.86|550.26|551.61|550.01|0
1640891010000|2021-12-30 19:03:30|551.37|549.77|551.12|549.52|551.37|549.77|551.12|549.52|0
1640891020000|2021-12-30 19:03:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891030000|2021-12-30 19:03:50|550.88|549.28|551.37|549.77|551.37|549.77|550.88|549.28|0
1640891040000|2021-12-30 19:04:00|551.12|549.52|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891050000|2021-12-30 19:04:10|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640891060000|2021-12-30 19:04:20|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891070000|2021-12-30 19:04:30|551.12|549.52|550.64|549.04|551.12|549.52|550.64|549.04|0
1640891080000|2021-12-30 19:04:40|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891100000|2021-12-30 19:05:00|550.64|549.04|550.88|549.28|550.88|549.28|550.64|549.04|0
1640891110000|2021-12-30 19:05:10|550.64|549.04|550.88|549.28|550.88|549.28|550.64|549.04|0
1640891120000|2021-12-30 19:05:20|550.75|549.15|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891140000|2021-12-30 19:05:40|550.39|548.79|550.39|548.79|550.64|549.04|550.39|548.79|0
1640891150000|2021-12-30 19:05:50|550.15|548.55|549.91|548.31|550.15|548.55|549.91|548.31|0
1640891160000|2021-12-30 19:06:00|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640891170000|2021-12-30 19:06:10|549.91|548.31|549.91|548.31|549.91|548.31|549.91|548.31|0
1640891180000|2021-12-30 19:06:20|549.66|548.06|549.91|548.31|549.91|548.31|549.66|548.06|0
1640891190000|2021-12-30 19:06:30|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640891200000|2021-12-30 19:06:40|550.39|548.79|550.39|548.79|550.39|548.79|550.39|548.79|0
1640891210000|2021-12-30 19:06:50|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891220000|2021-12-30 19:07:00|550.88|549.28|550.64|549.04|551.12|549.52|550.64|549.04|0
1640891230000|2021-12-30 19:07:10|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891240000|2021-12-30 19:07:20|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891250000|2021-12-30 19:07:30|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891270000|2021-12-30 19:07:50|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891290000|2021-12-30 19:08:10|551.37|549.77|551.37|549.77|551.61|550.01|551.37|549.77|0
1640891300000|2021-12-30 19:08:20|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891310000|2021-12-30 19:08:30|551.97|550.37|552.1|550.5|552.1|550.5|551.85|550.25|0
1640891320000|2021-12-30 19:08:40|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891330000|2021-12-30 19:08:50|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891340000|2021-12-30 19:09:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891350000|2021-12-30 19:09:10|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891360000|2021-12-30 19:09:20|551.12|549.52|551.61|550.01|551.61|550.01|551.12|549.52|0
1640891370000|2021-12-30 19:09:30|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891380000|2021-12-30 19:09:40|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891400000|2021-12-30 19:10:00|551.85|550.25|551.61|550.01|551.85|550.25|551.61|550.01|0
1640891410000|2021-12-30 19:10:10|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891430000|2021-12-30 19:10:30|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640891440000|2021-12-30 19:10:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891450000|2021-12-30 19:10:50|551.12|549.52|551.24|549.64|551.24|549.64|551.12|549.52|0
1640891460000|2021-12-30 19:11:00|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640891470000|2021-12-30 19:11:10|551.85|550.25|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891490000|2021-12-30 19:11:30|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891500000|2021-12-30 19:11:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891510000|2021-12-30 19:11:50|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640891520000|2021-12-30 19:12:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891550000|2021-12-30 19:12:30|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891560000|2021-12-30 19:12:40|551.12|549.52|551.12|549.52|551.37|549.77|551.12|549.52|0
1640891580000|2021-12-30 19:13:00|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640891590000|2021-12-30 19:13:10|550.63|549.03|550.63|549.03|550.63|549.03|550.63|549.03|0
1640891600000|2021-12-30 19:13:20|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1640891630000|2021-12-30 19:13:50|550.88|549.28|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891640000|2021-12-30 19:14:00|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891650000|2021-12-30 19:14:10|551.12|549.52|550.75|549.15|551.12|549.52|550.75|549.15|0
1640891660000|2021-12-30 19:14:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640891680000|2021-12-30 19:14:40|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640891700000|2021-12-30 19:15:00|551.37|549.77|551.37|549.77|551.37|549.77|551.12|549.52|0
1640891710000|2021-12-30 19:15:10|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640891720000|2021-12-30 19:15:20|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640891730000|2021-12-30 19:15:30|551.61|550.01|552.1|550.5|552.1|550.5|551.61|550.01|0
1640891740000|2021-12-30 19:15:40|552.34|550.74|552.1|550.5|552.34|550.74|552.1|550.5|0
1640891750000|2021-12-30 19:15:50|552.34|550.74|552.1|550.5|552.34|550.74|552.1|550.5|0
1640891780000|2021-12-30 19:16:20|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891790000|2021-12-30 19:16:30|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640891800000|2021-12-30 19:16:40|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891810000|2021-12-30 19:16:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891840000|2021-12-30 19:17:20|552.1|550.5|551.85|550.25|552.1|550.5|551.85|550.25|0
1640891870000|2021-12-30 19:17:50|552.1|550.5|551.85|550.25|552.1|550.5|551.85|550.25|0
1640891880000|2021-12-30 19:18:00|552.1|550.5|551.61|550.01|552.1|550.5|551.61|550.01|0
1640891890000|2021-12-30 19:18:10|551.85|550.25|552.1|550.5|552.1|550.5|551.85|550.25|0
1640891930000|2021-12-30 19:18:50|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640891940000|2021-12-30 19:19:00|552.1|550.5|552.34|550.74|552.34|550.74|552.1|550.5|0
1640891950000|2021-12-30 19:19:10|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640891970000|2021-12-30 19:19:30|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640891980000|2021-12-30 19:19:40|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640891990000|2021-12-30 19:19:50|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892000000|2021-12-30 19:20:00|551.85|550.25|551.61|550.01|551.85|550.25|551.61|550.01|0
1640892010000|2021-12-30 19:20:10|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892030000|2021-12-30 19:20:30|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892040000|2021-12-30 19:20:40|552.09|550.49|551.85|550.25|552.09|550.49|551.85|550.25|0
1640892050000|2021-12-30 19:20:50|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892060000|2021-12-30 19:21:00|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640892070000|2021-12-30 19:21:10|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892080000|2021-12-30 19:21:20|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640892100000|2021-12-30 19:21:40|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892110000|2021-12-30 19:21:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640892120000|2021-12-30 19:22:00|552.09|550.49|552.34|550.74|552.34|550.74|551.85|550.25|0
1640892130000|2021-12-30 19:22:10|552.58|550.98|552.09|550.49|552.58|550.98|552.09|550.49|0
1640892150000|2021-12-30 19:22:30|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640892160000|2021-12-30 19:22:40|551.48|549.88|551.12|549.52|551.48|549.88|551.12|549.52|0
1640892170000|2021-12-30 19:22:50|551.24|549.64|551.36|549.76|551.36|549.76|551.24|549.64|0
1640892180000|2021-12-30 19:23:00|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892210000|2021-12-30 19:23:30|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640892220000|2021-12-30 19:23:40|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640892230000|2021-12-30 19:23:50|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892240000|2021-12-30 19:24:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640892250000|2021-12-30 19:24:10|551.36|549.76|551.12|549.52|551.36|549.76|551.12|549.52|0
1640892260000|2021-12-30 19:24:20|551.36|549.76|551.12|549.52|551.36|549.76|551.12|549.52|0
1640892270000|2021-12-30 19:24:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640892280000|2021-12-30 19:24:40|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892300000|2021-12-30 19:25:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640892320000|2021-12-30 19:25:20|551.85|550.25|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892330000|2021-12-30 19:25:30|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892340000|2021-12-30 19:25:40|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640892350000|2021-12-30 19:25:50|552.45|550.85|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892360000|2021-12-30 19:26:00|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892380000|2021-12-30 19:26:20|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892400000|2021-12-30 19:26:40|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892410000|2021-12-30 19:26:50|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892430000|2021-12-30 19:27:10|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892440000|2021-12-30 19:27:20|552.34|550.74|552.09|550.49|552.34|550.74|552.09|550.49|0
1640892460000|2021-12-30 19:27:40|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892470000|2021-12-30 19:27:50|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892480000|2021-12-30 19:28:00|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892490000|2021-12-30 19:28:10|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892500000|2021-12-30 19:28:20|552.34|550.74|552.82|551.22|552.82|551.22|552.34|550.74|0
1640892510000|2021-12-30 19:28:30|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892530000|2021-12-30 19:28:50|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892540000|2021-12-30 19:29:00|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892550000|2021-12-30 19:29:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892560000|2021-12-30 19:29:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892570000|2021-12-30 19:29:30|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892580000|2021-12-30 19:29:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640892600000|2021-12-30 19:30:00|553.07|551.47|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892610000|2021-12-30 19:30:10|553.07|551.47|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892620000|2021-12-30 19:30:20|552.58|550.98|552.09|550.49|552.58|550.98|552.09|550.49|0
1640892630000|2021-12-30 19:30:30|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892640000|2021-12-30 19:30:40|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640892660000|2021-12-30 19:31:00|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892670000|2021-12-30 19:31:10|552.58|550.98|553.07|551.47|553.07|551.47|552.58|550.98|0
1640892680000|2021-12-30 19:31:20|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892710000|2021-12-30 19:31:50|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892720000|2021-12-30 19:32:00|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640892740000|2021-12-30 19:32:20|553.18|551.58|553.07|551.47|553.18|551.58|553.07|551.47|0
1640892750000|2021-12-30 19:32:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892780000|2021-12-30 19:33:00|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892790000|2021-12-30 19:33:10|552.82|551.22|553.07|551.47|553.07|551.47|552.82|551.22|0
1640892800000|2021-12-30 19:33:20|552.82|551.22|553.07|551.47|553.07|551.47|552.82|551.22|0
1640892810000|2021-12-30 19:33:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892830000|2021-12-30 19:33:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892840000|2021-12-30 19:34:00|552.82|551.22|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892850000|2021-12-30 19:34:10|552.58|550.98|552.58|550.98|552.82|551.22|552.58|550.98|0
1640892860000|2021-12-30 19:34:20|552.82|551.22|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892870000|2021-12-30 19:34:30|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892880000|2021-12-30 19:34:40|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892900000|2021-12-30 19:35:00|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892910000|2021-12-30 19:35:10|553.07|551.47|552.82|551.22|553.07|551.47|552.58|550.98|0
1640892920000|2021-12-30 19:35:20|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892950000|2021-12-30 19:35:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640893000000|2021-12-30 19:36:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893020000|2021-12-30 19:37:00|553.55|551.95|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893030000|2021-12-30 19:37:10|553.55|551.95|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893050000|2021-12-30 19:37:30|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893070000|2021-12-30 19:37:50|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893090000|2021-12-30 19:38:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893110000|2021-12-30 19:38:30|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893140000|2021-12-30 19:39:00|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893170000|2021-12-30 19:39:30|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893180000|2021-12-30 19:39:40|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893190000|2021-12-30 19:39:50|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893200000|2021-12-30 19:40:00|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893210000|2021-12-30 19:40:10|554.04|552.44|553.8|552.2|554.04|552.44|553.8|552.2|0
1640893230000|2021-12-30 19:40:30|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893240000|2021-12-30 19:40:40|553.8|552.2|554.04|552.44|554.04|552.44|553.8|552.2|0
1640893290000|2021-12-30 19:41:30|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640893300000|2021-12-30 19:41:40|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893310000|2021-12-30 19:41:50|554.04|552.44|554.28|552.68|554.28|552.68|554.04|552.44|0
1640893320000|2021-12-30 19:42:00|554.04|552.44|554.28|552.68|554.28|552.68|554.04|552.44|0
1640893340000|2021-12-30 19:42:20|554.04|552.44|554.16|552.56|554.16|552.56|554.04|552.44|0
1640893350000|2021-12-30 19:42:30|554.28|552.68|553.8|552.2|554.28|552.68|553.8|552.2|0
1640893360000|2021-12-30 19:42:40|554.04|552.44|554.04|552.44|554.04|552.44|553.8|552.2|0
1640893370000|2021-12-30 19:42:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893420000|2021-12-30 19:43:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893430000|2021-12-30 19:43:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893440000|2021-12-30 19:44:00|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893450000|2021-12-30 19:44:10|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640893470000|2021-12-30 19:44:30|555.01|553.41|555.01|553.41|555.01|553.41|555.01|553.41|0
1640893480000|2021-12-30 19:44:40|555.26|553.66|555.26|553.66|555.26|553.66|555.26|553.66|0
1640893490000|2021-12-30 19:44:50|555.01|553.41|555.01|553.41|555.01|553.41|555.01|553.41|0
1640893500000|2021-12-30 19:45:00|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640893510000|2021-12-30 19:45:10|555.01|553.41|554.77|553.17|555.01|553.41|554.77|553.17|0
1640893520000|2021-12-30 19:45:20|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893530000|2021-12-30 19:45:30|554.4|552.8|554.28|552.68|554.4|552.8|554.28|552.68|0
1640893540000|2021-12-30 19:45:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893550000|2021-12-30 19:45:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893560000|2021-12-30 19:46:00|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893590000|2021-12-30 19:46:30|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640893600000|2021-12-30 19:46:40|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893620000|2021-12-30 19:47:00|554.04|552.44|553.79|552.19|554.04|552.44|553.79|552.19|0
1640893660000|2021-12-30 19:47:40|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893670000|2021-12-30 19:47:50|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640893680000|2021-12-30 19:48:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893690000|2021-12-30 19:48:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640893700000|2021-12-30 19:48:20|553.55|551.95|553.06|551.46|553.55|551.95|553.06|551.46|0
1640893710000|2021-12-30 19:48:30|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893750000|2021-12-30 19:49:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893790000|2021-12-30 19:49:50|553.55|551.95|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893800000|2021-12-30 19:50:00|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893810000|2021-12-30 19:50:10|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893830000|2021-12-30 19:50:30|553.31|551.71|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893850000|2021-12-30 19:50:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640893860000|2021-12-30 19:51:00|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893870000|2021-12-30 19:51:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640893880000|2021-12-30 19:51:20|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640893890000|2021-12-30 19:51:30|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640893900000|2021-12-30 19:51:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640893910000|2021-12-30 19:51:50|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640893920000|2021-12-30 19:52:00|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893930000|2021-12-30 19:52:10|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893940000|2021-12-30 19:52:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640893980000|2021-12-30 19:53:00|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640893990000|2021-12-30 19:53:10|552.09|550.49|552.09|550.49|552.33|550.73|552.09|550.49|0
1640894010000|2021-12-30 19:53:30|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894020000|2021-12-30 19:53:40|552.57|550.97|552.82|551.22|552.82|551.22|552.57|550.97|0
1640894030000|2021-12-30 19:53:50|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640894040000|2021-12-30 19:54:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894050000|2021-12-30 19:54:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894060000|2021-12-30 19:54:20|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640894100000|2021-12-30 19:55:00|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640894110000|2021-12-30 19:55:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894120000|2021-12-30 19:55:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894130000|2021-12-30 19:55:30|552.33|550.73|552.82|551.22|552.82|551.22|552.33|550.73|0
1640894140000|2021-12-30 19:55:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894150000|2021-12-30 19:55:50|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640894160000|2021-12-30 19:56:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894170000|2021-12-30 19:56:10|552.69|551.09|552.82|551.22|552.82|551.22|552.69|551.09|0
1640894190000|2021-12-30 19:56:30|553.06|551.46|553.06|551.46|553.06|551.46|552.82|551.22|0
1640894200000|2021-12-30 19:56:40|552.82|551.22|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894210000|2021-12-30 19:56:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894270000|2021-12-30 19:57:50|552.93|551.33|552.82|551.22|552.93|551.33|552.82|551.22|0
1640894280000|2021-12-30 19:58:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894310000|2021-12-30 19:58:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640894320000|2021-12-30 19:58:40|553.06|551.46|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894330000|2021-12-30 19:58:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894340000|2021-12-30 19:59:00|552.82|551.22|553.06|551.46|553.06|551.46|552.82|551.22|0
1640894350000|2021-12-30 19:59:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640894360000|2021-12-30 19:59:20|553.06|551.46|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894370000|2021-12-30 19:59:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894380000|2021-12-30 19:59:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640894400000|2021-12-30 20:00:00|553.55|551.95|553.3|551.7|553.55|551.95|553.3|551.7|0
1640894410000|2021-12-30 20:00:10|553.06|551.46|552.81|551.21|553.06|551.46|552.81|551.21|0
1640894420000|2021-12-30 20:00:20|552.57|550.97|553.06|551.46|553.06|551.46|552.57|550.97|0
1640894430000|2021-12-30 20:00:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640894440000|2021-12-30 20:00:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894450000|2021-12-30 20:00:50|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640894460000|2021-12-30 20:01:00|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640894470000|2021-12-30 20:01:10|552.44|550.84|551.6|550|552.57|550.97|551.6|550|0
1640894480000|2021-12-30 20:01:20|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640894490000|2021-12-30 20:01:30|551.6|550|551.35|549.75|551.6|550|551.35|549.75|0
1640894500000|2021-12-30 20:01:40|551.11|549.51|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894510000|2021-12-30 20:01:50|551.23|549.63|551.35|549.75|551.35|549.75|551.23|549.63|0
1640894520000|2021-12-30 20:02:00|551.6|550|551.11|549.51|551.6|550|551.11|549.51|0
1640894530000|2021-12-30 20:02:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894540000|2021-12-30 20:02:20|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894550000|2021-12-30 20:02:30|550.49|548.89|550.38|548.78|550.49|548.89|550.38|548.78|0
1640894560000|2021-12-30 20:02:40|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894570000|2021-12-30 20:02:50|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894580000|2021-12-30 20:03:00|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894590000|2021-12-30 20:03:10|549.89|548.29|549.89|548.29|549.89|548.29|549.89|548.29|0
1640894600000|2021-12-30 20:03:20|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894610000|2021-12-30 20:03:30|550.38|548.78|550.62|549.02|550.62|549.02|550.38|548.78|0
1640894620000|2021-12-30 20:03:40|550.86|549.26|550.86|549.26|550.86|549.26|550.62|549.02|0
1640894630000|2021-12-30 20:03:50|551.11|549.51|551.35|549.75|551.35|549.75|551.11|549.51|0
1640894640000|2021-12-30 20:04:00|551.11|549.51|550.86|549.26|551.11|549.51|550.86|549.26|0
1640894650000|2021-12-30 20:04:10|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640894670000|2021-12-30 20:04:30|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640894680000|2021-12-30 20:04:40|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894690000|2021-12-30 20:04:50|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640894700000|2021-12-30 20:05:00|551.35|549.75|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894720000|2021-12-30 20:05:20|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894730000|2021-12-30 20:05:30|551.59|549.99|551.59|549.99|551.84|550.24|551.59|549.99|0
1640894740000|2021-12-30 20:05:40|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640894760000|2021-12-30 20:06:00|551.11|549.51|551.11|549.51|551.22|549.62|551.11|549.51|0
1640894770000|2021-12-30 20:06:10|551.35|549.75|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894780000|2021-12-30 20:06:20|551.35|549.75|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894790000|2021-12-30 20:06:30|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894800000|2021-12-30 20:06:40|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640894820000|2021-12-30 20:07:00|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894850000|2021-12-30 20:07:30|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894860000|2021-12-30 20:07:40|550.49|548.89|550.49|548.89|550.49|548.89|550.49|548.89|0
1640894870000|2021-12-30 20:07:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640894880000|2021-12-30 20:08:00|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894900000|2021-12-30 20:08:20|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894910000|2021-12-30 20:08:30|550.62|549.02|550.13|548.53|550.62|549.02|550.13|548.53|0
1640894920000|2021-12-30 20:08:40|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894930000|2021-12-30 20:08:50|550.37|548.77|550.62|549.02|550.62|549.02|550.37|548.77|0
1640894940000|2021-12-30 20:09:00|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640894950000|2021-12-30 20:09:10|550.13|548.53|549.89|548.29|550.13|548.53|549.89|548.29|0
1640894960000|2021-12-30 20:09:20|549.64|548.04|550.13|548.53|550.13|548.53|549.64|548.04|0
1640894980000|2021-12-30 20:09:40|549.89|548.29|550.13|548.53|550.13|548.53|549.89|548.29|0
1640894990000|2021-12-30 20:09:50|549.89|548.29|549.89|548.29|549.89|548.29|549.89|548.29|0
1640895010000|2021-12-30 20:10:10|550.13|548.53|550.13|548.53|550.13|548.53|549.89|548.29|0
1640895020000|2021-12-30 20:10:20|549.89|548.29|549.16|547.56|549.89|548.29|549.16|547.56|0
1640895050000|2021-12-30 20:10:50|548.91|547.31|548.67|547.07|548.91|547.31|548.43|546.83|0
1640895060000|2021-12-30 20:11:00|548.18|546.58|548.18|546.58|548.18|546.58|547.69|546.09|0
1640895070000|2021-12-30 20:11:10|547.94|546.34|547.94|546.34|547.94|546.34|547.94|546.34|0
1640895080000|2021-12-30 20:11:20|548.18|546.58|548.43|546.83|548.43|546.83|548.18|546.58|0
1640895100000|2021-12-30 20:11:40|548.18|546.58|548.43|546.83|548.43|546.83|548.18|546.58|0
1640895110000|2021-12-30 20:11:50|548.67|547.07|548.18|546.58|548.67|547.07|547.94|546.34|0
1640895120000|2021-12-30 20:12:00|548.42|546.82|548.91|547.31|548.91|547.31|548.42|546.82|0
1640895130000|2021-12-30 20:12:10|549.16|547.56|549.16|547.56|549.16|547.56|549.16|547.56|0
1640895140000|2021-12-30 20:12:20|548.91|547.31|548.91|547.31|549.03|547.43|548.91|547.31|0
1640895150000|2021-12-30 20:12:30|548.67|547.07|548.67|547.07|548.67|547.07|548.42|546.82|0
1640895160000|2021-12-30 20:12:40|548.91|547.31|549.16|547.56|549.16|547.56|548.91|547.31|0
1640895170000|2021-12-30 20:12:50|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640895180000|2021-12-30 20:13:00|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640895190000|2021-12-30 20:13:10|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895200000|2021-12-30 20:13:20|548.91|547.31|548.67|547.07|548.91|547.31|548.67|547.07|0
1640895210000|2021-12-30 20:13:30|548.91|547.31|548.91|547.31|548.91|547.31|548.67|547.07|0
1640895220000|2021-12-30 20:13:40|549.16|547.56|548.91|547.31|549.16|547.56|548.91|547.31|0
1640895230000|2021-12-30 20:13:50|548.67|547.07|548.91|547.31|548.91|547.31|548.67|547.07|0
1640895240000|2021-12-30 20:14:00|549.16|547.56|548.91|547.31|549.16|547.56|548.91|547.31|0
1640895260000|2021-12-30 20:14:20|548.67|547.07|548.42|546.82|548.67|547.07|548.42|546.82|0
1640895270000|2021-12-30 20:14:30|548.18|546.58|548.18|546.58|548.42|546.82|548.18|546.58|0
1640895280000|2021-12-30 20:14:40|548.3|546.7|548.18|546.58|548.3|546.7|548.18|546.58|0
1640895290000|2021-12-30 20:14:50|548.3|546.7|548.67|547.07|548.67|547.07|548.3|546.7|0
1640895300000|2021-12-30 20:15:00|548.42|546.82|548.42|546.82|548.67|547.07|548.42|546.82|0
1640895310000|2021-12-30 20:15:10|548.18|546.58|548.67|547.07|548.67|547.07|548.18|546.58|0
1640895320000|2021-12-30 20:15:20|548.42|546.82|548.18|546.58|548.42|546.82|548.18|546.58|0
1640895350000|2021-12-30 20:15:50|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640895370000|2021-12-30 20:16:10|548.67|547.07|548.67|547.07|548.67|547.07|548.67|547.07|0
1640895380000|2021-12-30 20:16:20|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640895400000|2021-12-30 20:16:40|548.67|547.07|548.67|547.07|548.67|547.07|548.67|547.07|0
1640895440000|2021-12-30 20:17:20|548.42|546.82|548.67|547.07|548.67|547.07|548.42|546.82|0
1640895450000|2021-12-30 20:17:30|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640895460000|2021-12-30 20:17:40|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640895470000|2021-12-30 20:17:50|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895480000|2021-12-30 20:18:00|549.15|547.55|549.89|548.29|549.89|548.29|549.15|547.55|0
1640895490000|2021-12-30 20:18:10|549.88|548.28|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895500000|2021-12-30 20:18:20|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895540000|2021-12-30 20:19:00|550.37|548.77|550.37|548.77|550.37|548.77|550.13|548.53|0
1640895560000|2021-12-30 20:19:20|550.13|548.53|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895570000|2021-12-30 20:19:30|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895580000|2021-12-30 20:19:40|550.13|548.53|549.88|548.28|550.13|548.53|549.88|548.28|0
1640895590000|2021-12-30 20:19:50|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895600000|2021-12-30 20:20:00|549.88|548.28|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895610000|2021-12-30 20:20:10|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895620000|2021-12-30 20:20:20|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895630000|2021-12-30 20:20:30|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640895640000|2021-12-30 20:20:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895650000|2021-12-30 20:20:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640895660000|2021-12-30 20:21:00|550.37|548.77|550.37|548.77|550.62|549.02|550.37|548.77|0
1640895680000|2021-12-30 20:21:20|550.13|548.53|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895690000|2021-12-30 20:21:30|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895720000|2021-12-30 20:22:00|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895730000|2021-12-30 20:22:10|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895740000|2021-12-30 20:22:20|550.13|548.53|550.37|548.77|550.37|548.77|550.13|548.53|0
1640895750000|2021-12-30 20:22:30|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895770000|2021-12-30 20:22:50|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895780000|2021-12-30 20:23:00|550.13|548.53|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895800000|2021-12-30 20:23:20|549.88|548.28|549.88|548.28|549.88|548.28|549.88|548.28|0
1640895840000|2021-12-30 20:24:00|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895850000|2021-12-30 20:24:10|549.15|547.55|548.67|547.07|549.15|547.55|548.67|547.07|0
1640895860000|2021-12-30 20:24:20|548.42|546.82|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895870000|2021-12-30 20:24:30|548.18|546.58|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895880000|2021-12-30 20:24:40|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1640895890000|2021-12-30 20:24:50|549.15|547.55|548.66|547.06|549.15|547.55|548.66|547.06|0
1640895900000|2021-12-30 20:25:00|548.42|546.82|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895910000|2021-12-30 20:25:10|548.91|547.31|548.42|546.82|548.91|547.31|548.42|546.82|0
1640895920000|2021-12-30 20:25:20|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1640895930000|2021-12-30 20:25:30|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895940000|2021-12-30 20:25:40|549.64|548.04|549.64|548.04|549.88|548.28|549.64|548.04|0
1640895960000|2021-12-30 20:26:00|549.4|547.8|549.15|547.55|549.64|548.04|549.15|547.55|0
1640895970000|2021-12-30 20:26:10|549.64|548.04|549.64|548.04|549.64|548.04|549.15|547.55|0
1640895980000|2021-12-30 20:26:20|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895990000|2021-12-30 20:26:30|549.64|548.04|549.64|548.04|549.88|548.28|549.64|548.04|0
1640896000000|2021-12-30 20:26:40|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640896010000|2021-12-30 20:26:50|549.64|548.04|549.64|548.04|549.64|548.04|549.64|548.04|0
1640896020000|2021-12-30 20:27:00|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640896030000|2021-12-30 20:27:10|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640896040000|2021-12-30 20:27:20|549.4|547.8|549.4|547.8|549.4|547.8|549.15|547.55|0
1640896050000|2021-12-30 20:27:30|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640896060000|2021-12-30 20:27:40|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640896070000|2021-12-30 20:27:50|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640896080000|2021-12-30 20:28:00|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896090000|2021-12-30 20:28:10|548.42|546.82|548.66|547.06|548.66|547.06|548.42|546.82|0
1640896100000|2021-12-30 20:28:20|548.78|547.18|548.66|547.06|548.78|547.18|548.66|547.06|0
1640896110000|2021-12-30 20:28:30|548.42|546.82|548.42|546.82|548.66|547.06|548.42|546.82|0
1640896120000|2021-12-30 20:28:40|548.18|546.58|548.42|546.82|548.42|546.82|548.18|546.58|0
1640896130000|2021-12-30 20:28:50|548.66|547.06|547.93|546.33|548.66|547.06|547.93|546.33|0
1640896140000|2021-12-30 20:29:00|547.69|546.09|547.93|546.33|547.93|546.33|547.69|546.09|0
1640896150000|2021-12-30 20:29:10|548.18|546.58|547.93|546.33|548.18|546.58|547.93|546.33|0
1640896170000|2021-12-30 20:29:30|548.18|546.58|548.18|546.58|548.18|546.58|548.18|546.58|0
1640896180000|2021-12-30 20:29:40|547.93|546.33|548.18|546.58|548.18|546.58|547.93|546.33|0
1640896190000|2021-12-30 20:29:50|547.93|546.33|547.93|546.33|547.93|546.33|547.93|546.33|0
1640896200000|2021-12-30 20:30:00|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640896210000|2021-12-30 20:30:10|548.66|547.06|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896220000|2021-12-30 20:30:20|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896230000|2021-12-30 20:30:30|548.91|547.31|549.39|547.79|549.39|547.79|548.91|547.31|0
1640896240000|2021-12-30 20:30:40|549.15|547.55|549.15|547.55|549.39|547.79|549.15|547.55|0
1640896260000|2021-12-30 20:31:00|548.91|547.31|549.15|547.55|549.15|547.55|548.91|547.31|0
1640896270000|2021-12-30 20:31:10|548.91|547.31|548.42|546.82|548.91|547.31|548.42|546.82|0
1640896280000|2021-12-30 20:31:20|548.18|546.58|547.93|546.33|548.18|546.58|547.93|546.33|0
1640896290000|2021-12-30 20:31:30|547.69|546.09|547.2|545.6|547.69|546.09|547.2|545.6|0
1640896300000|2021-12-30 20:31:40|547.45|545.85|547.69|546.09|547.93|546.33|547.45|545.85|0
1640896310000|2021-12-30 20:31:50|547.44|545.84|547.69|546.09|547.69|546.09|547.44|545.84|0
1640896320000|2021-12-30 20:32:00|547.93|546.33|548.66|547.06|548.66|547.06|547.93|546.33|0
1640896330000|2021-12-30 20:32:10|548.54|546.94|548.66|547.06|548.66|547.06|548.42|546.82|0
1640896340000|2021-12-30 20:32:20|548.42|546.82|548.18|546.58|548.42|546.82|548.18|546.58|0
1640896350000|2021-12-30 20:32:30|548.42|546.82|548.42|546.82|548.66|547.06|548.42|546.82|0
1640896360000|2021-12-30 20:32:40|548.66|547.06|548.18|546.58|548.66|547.06|548.18|546.58|0
1640896370000|2021-12-30 20:32:50|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640896380000|2021-12-30 20:33:00|548.18|546.58|548.18|546.58|548.42|546.82|548.18|546.58|0
1640896390000|2021-12-30 20:33:10|547.93|546.33|547.44|545.84|547.93|546.33|547.44|545.84|0
1640896410000|2021-12-30 20:33:30|547.69|546.09|547.44|545.84|547.69|546.09|547.44|545.84|0
1640896420000|2021-12-30 20:33:40|547.69|546.09|547.93|546.33|547.93|546.33|547.69|546.09|0
1640896430000|2021-12-30 20:33:50|547.69|546.09|547.69|546.09|547.69|546.09|547.69|546.09|0
1640896440000|2021-12-30 20:34:00|547.93|546.33|547.44|545.84|547.93|546.33|547.44|545.84|0
1640896460000|2021-12-30 20:34:20|547.69|546.09|547.69|546.09|547.69|546.09|547.69|546.09|0
1640896470000|2021-12-30 20:34:30|547.44|545.84|547.44|545.84|547.44|545.84|547.44|545.84|0
1640896480000|2021-12-30 20:34:40|547.2|545.6|547.2|545.6|547.32|545.72|547.2|545.6|0
1640896490000|2021-12-30 20:34:50|546.71|545.11|546.71|545.11|546.96|545.36|546.71|545.11|0
1640896500000|2021-12-30 20:35:00|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640896520000|2021-12-30 20:35:20|546.23|544.63|545.98|544.38|546.23|544.63|545.98|544.38|0
1640896530000|2021-12-30 20:35:30|545.74|544.14|545.98|544.38|545.98|544.38|545.74|544.14|0
1640896540000|2021-12-30 20:35:40|546.23|544.63|547.2|545.6|547.2|545.6|546.23|544.63|0
1640896550000|2021-12-30 20:35:50|546.96|545.36|547.2|545.6|547.2|545.6|546.96|545.36|0
1640896560000|2021-12-30 20:36:00|547.44|545.84|547.44|545.84|547.44|545.84|547.44|545.84|0
1640896570000|2021-12-30 20:36:10|546.96|545.36|546.71|545.11|546.96|545.36|546.71|545.11|0
1640896580000|2021-12-30 20:36:20|546.59|544.99|545.98|544.38|546.59|544.99|545.98|544.38|0
1640896590000|2021-12-30 20:36:30|545.86|544.26|545.74|544.14|545.98|544.38|545.74|544.14|0
1640896600000|2021-12-30 20:36:40|545.5|543.9|546.23|544.63|546.23|544.63|545.5|543.9|0
1640896610000|2021-12-30 20:36:50|545.98|544.38|546.96|545.36|546.96|545.36|545.98|544.38|0
1640896620000|2021-12-30 20:37:00|547.2|545.6|547.2|545.6|547.2|545.6|546.96|545.36|0
1640896630000|2021-12-30 20:37:10|546.96|545.36|546.96|545.36|547.2|545.6|546.96|545.36|0
1640896640000|2021-12-30 20:37:20|547.2|545.6|546.96|545.36|547.2|545.6|546.96|545.36|0
1640896650000|2021-12-30 20:37:30|546.71|545.11|546.71|545.11|546.71|545.11|546.71|545.11|0
1640896660000|2021-12-30 20:37:40|546.47|544.87|546.47|544.87|546.47|544.87|546.23|544.63|0
1640896670000|2021-12-30 20:37:50|546.71|545.11|546.47|544.87|546.71|545.11|546.47|544.87|0
1640896680000|2021-12-30 20:38:00|546.23|544.63|545.98|544.38|546.23|544.63|545.98|544.38|0
1640896690000|2021-12-30 20:38:10|545.74|544.14|545.74|544.14|545.74|544.14|545.74|544.14|0
1640896700000|2021-12-30 20:38:20|545.5|543.9|545.25|543.65|545.74|544.14|545.25|543.65|0
1640896710000|2021-12-30 20:38:30|545.5|543.9|545.5|543.9|545.74|544.14|545.5|543.9|0
1640896720000|2021-12-30 20:38:40|545.74|544.14|545.74|544.14|545.74|544.14|545.74|544.14|0
1640896730000|2021-12-30 20:38:50|545.49|543.89|545.98|544.38|545.98|544.38|545.49|543.89|0
1640896740000|2021-12-30 20:39:00|545.74|544.14|545.25|543.65|545.98|544.38|545.25|543.65|0
1640896750000|2021-12-30 20:39:10|545.01|543.41|545.49|543.89|545.49|543.89|545.01|543.41|0
1640896760000|2021-12-30 20:39:20|545.25|543.65|545.49|543.89|545.49|543.89|545.25|543.65|0
1640896770000|2021-12-30 20:39:30|545.74|544.14|545.74|544.14|545.74|544.14|545.49|543.89|0
1640896780000|2021-12-30 20:39:40|545.98|544.38|546.23|544.63|546.23|544.63|545.98|544.38|0
1640896790000|2021-12-30 20:39:50|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640896800000|2021-12-30 20:40:00|545.74|544.14|545.74|544.14|545.74|544.14|545.49|543.89|0
1640896820000|2021-12-30 20:40:20|545.49|543.89|545.49|543.89|545.49|543.89|545.49|543.89|0
1640896840000|2021-12-30 20:40:40|545.61|544.01|544.76|543.16|545.61|544.01|544.76|543.16|0
1640896850000|2021-12-30 20:40:50|545.01|543.41|544.76|543.16|545.01|543.41|544.76|543.16|0
1640896860000|2021-12-30 20:41:00|544.52|542.92|544.28|542.68|544.52|542.92|544.03|542.43|0
1640896870000|2021-12-30 20:41:10|544.03|542.43|544.28|542.68|544.52|542.92|544.03|542.43|0
1640896880000|2021-12-30 20:41:20|544.03|542.43|544.03|542.43|544.15|542.55|544.03|542.43|0
1640896890000|2021-12-30 20:41:30|543.79|542.19|543.79|542.19|543.79|542.19|543.55|541.95|0
1640896910000|2021-12-30 20:41:50|544.03|542.43|543.79|542.19|544.03|542.43|543.79|542.19|0
1640896920000|2021-12-30 20:42:00|544.03|542.43|543.3|541.7|544.03|542.43|543.3|541.7|0
1640896930000|2021-12-30 20:42:10|543.06|541.46|543.06|541.46|543.06|541.46|543.06|541.46|0
1640896940000|2021-12-30 20:42:20|542.82|541.22|541.84|540.24|542.82|541.22|541.84|540.24|0
1640896950000|2021-12-30 20:42:30|542.09|540.49|542.09|540.49|542.09|540.49|541.84|540.24|0
1640896960000|2021-12-30 20:42:40|541.84|540.24|541.84|540.24|541.84|540.24|541.36|539.76|0
1640896970000|2021-12-30 20:42:50|542.09|540.49|542.57|540.97|542.57|540.97|542.09|540.49|0
1640896980000|2021-12-30 20:43:00|542.82|541.22|543.55|541.95|543.55|541.95|542.82|541.22|0
1640896990000|2021-12-30 20:43:10|543.3|541.7|544.03|542.43|544.03|542.43|543.3|541.7|0
1640897000000|2021-12-30 20:43:20|544.28|542.68|543.79|542.19|544.28|542.68|543.79|542.19|0
1640897010000|2021-12-30 20:43:30|544.28|542.68|544.52|542.92|544.52|542.92|544.28|542.68|0
1640897020000|2021-12-30 20:43:40|544.28|542.68|544.03|542.43|544.28|542.68|544.03|542.43|0
1640897030000|2021-12-30 20:43:50|544.28|542.68|543.55|541.95|544.52|542.92|543.55|541.95|0
1640897040000|2021-12-30 20:44:00|543.3|541.7|542.82|541.22|543.3|541.7|542.57|540.97|0
1640897060000|2021-12-30 20:44:20|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640897070000|2021-12-30 20:44:30|542.33|540.73|542.82|541.22|542.82|541.22|542.33|540.73|0
1640897080000|2021-12-30 20:44:40|543.06|541.46|542.82|541.22|543.06|541.46|542.82|541.22|0
1640897090000|2021-12-30 20:44:50|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640897100000|2021-12-30 20:45:00|541.96|540.36|541.6|540|542.33|540.73|541.6|540|0
1640897110000|2021-12-30 20:45:10|541.36|539.76|540.14|538.54|541.36|539.76|540.14|538.54|0
1640897120000|2021-12-30 20:45:20|540.38|538.78|540.14|538.54|540.87|539.27|540.14|538.54|0
1640897130000|2021-12-30 20:45:30|540.87|539.27|540.63|539.03|540.87|539.27|540.63|539.03|0
1640897140000|2021-12-30 20:45:40|540.38|538.78|540.14|538.54|540.38|538.78|539.9|538.3|0
1640897150000|2021-12-30 20:45:50|540.38|538.78|540.14|538.54|540.38|538.78|540.14|538.54|0
1640897160000|2021-12-30 20:46:00|540.38|538.78|541.6|540|541.6|540|540.38|538.78|0
1640897170000|2021-12-30 20:46:10|542.09|540.49|542.57|540.97|542.57|540.97|541.84|540.24|0
1640897180000|2021-12-30 20:46:20|542.82|541.22|543.06|541.46|543.06|541.46|542.57|540.97|0
1640897190000|2021-12-30 20:46:30|542.82|541.22|542.82|541.22|542.82|541.22|542.82|541.22|0
1640897200000|2021-12-30 20:46:40|543.3|541.7|543.79|542.19|543.79|542.19|543.06|541.46|0
1640897210000|2021-12-30 20:46:50|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1640897220000|2021-12-30 20:47:00|543.3|541.7|542.82|541.22|543.55|541.95|542.82|541.22|0
1640897230000|2021-12-30 20:47:10|542.57|540.97|542.33|540.73|542.82|541.22|542.33|540.73|0
1640897240000|2021-12-30 20:47:20|542.09|540.49|541.6|540|542.09|540.49|541.6|540|0
1640897250000|2021-12-30 20:47:30|541.84|540.24|542.57|540.97|542.57|540.97|541.84|540.24|0
1640897260000|2021-12-30 20:47:40|542.33|540.73|542.57|540.97|542.82|541.22|542.33|540.73|0
1640897270000|2021-12-30 20:47:50|542.82|541.22|542.82|541.22|542.82|541.22|542.82|541.22|0
1640897280000|2021-12-30 20:48:00|542.57|540.97|542.57|540.97|542.57|540.97|542.33|540.73|0
1640897290000|2021-12-30 20:48:10|542.33|540.73|541.6|540|542.33|540.73|541.6|540|0
1640897300000|2021-12-30 20:48:20|541.84|540.24|541.6|540|541.84|540.24|541.6|540|0
1640897310000|2021-12-30 20:48:30|540.87|539.27|540.87|539.27|540.87|539.27|540.63|539.03|0
1640897320000|2021-12-30 20:48:40|540.63|539.03|540.38|538.78|540.63|539.03|540.38|538.78|0
1640897330000|2021-12-30 20:48:50|540.14|538.54|539.9|538.3|540.14|538.54|539.9|538.3|0
1640897340000|2021-12-30 20:49:00|539.65|538.05|539.17|537.57|539.65|538.05|539.17|537.57|0
1640897350000|2021-12-30 20:49:10|538.92|537.32|538.31|536.71|538.92|537.32|538.31|536.71|0
1640897360000|2021-12-30 20:49:20|538.19|536.59|538.92|537.32|538.92|537.32|538.19|536.59|0
1640897370000|2021-12-30 20:49:30|539.41|537.81|539.65|538.05|539.65|538.05|539.41|537.81|0
1640897380000|2021-12-30 20:49:40|539.9|538.3|540.38|538.78|540.63|539.03|539.9|538.3|0
1640897390000|2021-12-30 20:49:50|540.63|539.03|540.63|539.03|540.63|539.03|540.63|539.03|0
1640897400000|2021-12-30 20:50:00|539.17|537.57|536.25|534.65|539.17|537.57|536.25|534.65|0
1640897410000|2021-12-30 20:50:10|535.76|534.16|536.74|535.14|536.74|535.14|534.79|533.19|0
1640897420000|2021-12-30 20:50:20|536.25|534.65|536.98|535.38|537.22|535.62|536.25|534.65|0
1640897430000|2021-12-30 20:50:30|537.22|535.62|537.46|535.86|537.46|535.86|536.74|535.14|0
1640897440000|2021-12-30 20:50:40|536.74|535.14|536.74|535.14|537.22|535.62|536.74|535.14|0
1640897450000|2021-12-30 20:50:50|536.25|534.65|536.74|535.14|536.74|535.14|536.25|534.65|0
1640897460000|2021-12-30 20:51:00|536.98|535.38|536.01|534.41|536.98|535.38|536.01|534.41|0
1640897470000|2021-12-30 20:51:10|535.76|534.16|535.52|533.92|536.01|534.41|535.52|533.92|0
1640897480000|2021-12-30 20:51:20|534.79|533.19|534.31|532.71|534.79|533.19|534.06|532.46|0
1640897490000|2021-12-30 20:51:30|534.79|533.19|533.58|531.98|534.79|533.19|533.58|531.98|0
1640897500000|2021-12-30 20:51:40|533.09|531.49|533.33|531.73|533.82|532.22|533.09|531.49|0
1640897510000|2021-12-30 20:51:50|532.61|531.01|533.33|531.73|533.33|531.73|532.61|531.01|0
1640897520000|2021-12-30 20:52:00|534.06|532.46|535.03|533.43|535.03|533.43|534.06|532.46|0
1640897530000|2021-12-30 20:52:10|534.79|533.19|534.31|532.71|534.79|533.19|534.31|532.71|0
1640897540000|2021-12-30 20:52:20|534.79|533.19|536.49|534.89|536.49|534.89|534.79|533.19|0
1640897550000|2021-12-30 20:52:30|536.73|535.13|537.71|536.11|537.71|536.11|536.73|535.13|0
1640897560000|2021-12-30 20:52:40|536.98|535.38|537.22|535.62|537.71|536.11|536.98|535.38|0
1640897570000|2021-12-30 20:52:50|537.46|535.86|537.46|535.86|537.46|535.86|537.22|535.62|0
1640897580000|2021-12-30 20:53:00|537.71|536.11|537.95|536.35|537.95|536.35|537.71|536.11|0
1640897590000|2021-12-30 20:53:10|538.44|536.84|537.71|536.11|538.44|536.84|537.71|536.11|0
1640897600000|2021-12-30 20:53:20|537.95|536.35|537.22|535.62|537.95|536.35|537.22|535.62|0
1640897610000|2021-12-30 20:53:30|537.46|535.86|539.17|537.57|539.17|537.57|537.22|535.62|0
1640897620000|2021-12-30 20:53:40|538.68|537.08|539.65|538.05|539.65|538.05|538.68|537.08|0
1640897630000|2021-12-30 20:53:50|539.89|538.29|538.68|537.08|539.89|538.29|538.68|537.08|0
1640897640000|2021-12-30 20:54:00|539.65|538.05|539.89|538.29|539.89|538.29|539.65|538.05|0
1640897650000|2021-12-30 20:54:10|539.65|538.05|539.89|538.29|539.89|538.29|539.41|537.81|0
1640897660000|2021-12-30 20:54:20|540.38|538.78|540.62|539.02|540.62|539.02|540.38|538.78|0
1640897670000|2021-12-30 20:54:30|540.14|538.54|539.41|537.81|540.14|538.54|539.41|537.81|0
1640897680000|2021-12-30 20:54:40|539.89|538.29|537.95|536.35|539.89|538.29|537.95|536.35|0
1640897690000|2021-12-30 20:54:50|536.98|535.38|536.01|534.41|536.98|535.38|535.76|534.16|0
1640897700000|2021-12-30 20:55:00|537.22|535.62|537.71|536.11|537.95|536.35|537.22|535.62|0
1640897710000|2021-12-30 20:55:10|537.46|535.86|537.22|535.62|537.71|536.11|537.22|535.62|0
1640897720000|2021-12-30 20:55:20|536.98|535.38|536|534.4|536.98|535.38|536|534.4|0
1640897730000|2021-12-30 20:55:30|535.76|534.16|535.76|534.16|535.76|534.16|535.28|533.68|0
1640897740000|2021-12-30 20:55:40|536|534.4|536.25|534.65|536.25|534.65|535.52|533.92|0
1640897750000|2021-12-30 20:55:50|536.49|534.89|536.49|534.89|536.49|534.89|536.25|534.65|0
1640897760000|2021-12-30 20:56:00|536.73|535.13|535.28|533.68|536.73|535.13|535.28|533.68|0
1640897770000|2021-12-30 20:56:10|535.52|533.92|534.55|532.95|535.52|533.92|534.55|532.95|0
1640897780000|2021-12-30 20:56:20|534.06|532.46|533.58|531.98|534.06|532.46|533.58|531.98|0
1640897790000|2021-12-30 20:56:30|533.33|531.73|534.06|532.46|534.06|532.46|533.33|531.73|0
1640897800000|2021-12-30 20:56:40|534.3|532.7|533.82|532.22|534.3|532.7|533.58|531.98|0
1640897810000|2021-12-30 20:56:50|533.58|531.98|533.58|531.98|533.82|532.22|533.58|531.98|0
1640897820000|2021-12-30 20:57:00|533.82|532.22|533.82|532.22|534.3|532.7|533.82|532.22|0
1640897830000|2021-12-30 20:57:10|533.58|531.98|532.12|530.52|533.58|531.98|532.12|530.52|0
1640897840000|2021-12-30 20:57:20|531.63|530.03|531.15|529.55|531.63|530.03|531.15|529.55|0
1640897850000|2021-12-30 20:57:30|530.42|528.82|531.63|530.03|531.63|530.03|530.18|528.58|0
1640897860000|2021-12-30 20:57:40|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1640897870000|2021-12-30 20:57:50|530.42|528.82|531.39|529.79|531.63|530.03|530.42|528.82|0
1640897880000|2021-12-30 20:58:00|531.63|530.03|531.63|530.03|531.63|530.03|531.39|529.79|0
1640897890000|2021-12-30 20:58:10|532.12|530.52|530.42|528.82|532.12|530.52|530.42|528.82|0
1640897900000|2021-12-30 20:58:20|530.66|529.06|530.42|528.82|531.15|529.55|530.42|528.82|0
1640897910000|2021-12-30 20:58:30|530.9|529.3|531.15|529.55|531.15|529.55|530.9|529.3|0
1640897920000|2021-12-30 20:58:40|530.66|529.06|531.63|530.03|531.63|530.03|530.66|529.06|0
1640897930000|2021-12-30 20:58:50|532.36|530.76|533.09|531.49|533.58|531.98|532.36|530.76|0
1640897940000|2021-12-30 20:59:00|532.36|530.76|532.12|530.52|532.36|530.76|531.15|529.55|0
1640897950000|2021-12-30 20:59:10|530.99|529.39|530.26|528.66|530.99|529.39|530.26|528.66|0
1640897960000|2021-12-30 20:59:20|530.8|529.2|531.52|529.92|531.52|529.92|530.8|529.2|0
1640897970000|2021-12-30 20:59:30|532.49|530.89|534.19|532.59|534.68|533.08|532.49|530.89|0
1640897980000|2021-12-30 20:59:40|535.41|533.81|534.92|533.32|535.65|534.05|534.68|533.08|0
1640897990000|2021-12-30 20:59:50|535.89|534.29|535.16|533.56|535.89|534.29|534.92|533.32|0
1640898000000|2021-12-30 21:00:00|536.38|534.78|535.89|534.29|536.38|534.78|535.89|534.29|0
1640898010000|2021-12-30 21:00:10|534.68|533.08|535.41|533.81|535.41|533.81|534.68|533.08|0
1640898020000|2021-12-30 21:00:20|536.13|534.53|535.89|534.29|536.13|534.53|535.65|534.05|0
1640898030000|2021-12-30 21:00:30|535.65|534.05|536.06|534.46|536.06|534.46|535.65|534.05|0
1640898040000|2021-12-30 21:00:40|535.81|534.21|535.57|533.97|535.81|534.21|535.57|533.97|0
1640898050000|2021-12-30 21:00:50|535.81|534.21|536.79|535.19|536.79|535.19|535.81|534.21|0
1640898060000|2021-12-30 21:01:00|536.54|534.94|536.54|534.94|536.79|535.19|536.54|534.94|0
1640898070000|2021-12-30 21:01:10|536.3|534.7|536.06|534.46|536.54|534.94|536.06|534.46|0
1640898080000|2021-12-30 21:01:20|535.81|534.21|536.3|534.7|536.3|534.7|535.81|534.21|0
1640898090000|2021-12-30 21:01:30|536.54|534.94|536.3|534.7|536.54|534.94|536.3|534.7|0
1640898100000|2021-12-30 21:01:40|536.42|534.82|536.3|534.7|536.42|534.82|536.3|534.7|0
1640898110000|2021-12-30 21:01:50|536.06|534.46|536.3|534.7|536.3|534.7|536.06|534.46|0
1640898120000|2021-12-30 21:02:00|536.06|534.46|535.81|534.21|536.06|534.46|535.57|533.97|0
1640898130000|2021-12-30 21:02:10|535.33|533.73|534.36|532.76|535.33|533.73|534.36|532.76|0
1640898140000|2021-12-30 21:02:20|534.11|532.51|533.87|532.27|534.11|532.51|533.87|532.27|0
1640898150000|2021-12-30 21:02:30|533.63|532.03|533.39|531.79|533.63|532.03|533.39|531.79|0
1640898160000|2021-12-30 21:02:40|533.87|532.27|533.63|532.03|533.87|532.27|533.39|531.79|0
1640898170000|2021-12-30 21:02:50|533.87|532.27|534.11|532.51|534.11|532.51|533.87|532.27|0
1640898180000|2021-12-30 21:03:00|533.87|532.27|534.04|532.44|534.04|532.44|533.79|532.19|0
1640898200000|2021-12-30 21:03:20|533.55|531.95|532.82|531.22|533.55|531.95|532.82|531.22|0
1640898210000|2021-12-30 21:03:30|532.58|530.98|532.34|530.74|532.58|530.98|532.34|530.74|0
1640898220000|2021-12-30 21:03:40|532.58|530.98|532.58|530.98|532.58|530.98|532.34|530.74|0
1640898230000|2021-12-30 21:03:50|533.07|531.47|533.07|531.47|533.31|531.71|533.07|531.47|0
1640898240000|2021-12-30 21:04:00|532.82|531.22|532.82|531.22|532.82|531.22|532.82|531.22|0
1640898250000|2021-12-30 21:04:10|533.07|531.47|532.34|530.74|533.07|531.47|532.34|530.74|0
1640898260000|2021-12-30 21:04:20|532.82|531.22|532.82|531.22|532.82|531.22|532.58|530.98|0
1640898270000|2021-12-30 21:04:30|532.58|530.98|532.58|530.98|532.58|530.98|532.58|530.98|0
1640898280000|2021-12-30 21:04:40|532.34|530.74|532.58|530.98|532.58|530.98|532.34|530.74|0
1640898290000|2021-12-30 21:04:50|532.82|531.22|533.31|531.71|533.31|531.71|532.82|531.22|0
1640898300000|2021-12-30 21:05:00|532.45|530.85|532.58|530.98|532.58|530.98|532.45|530.85|0
1640898310000|2021-12-30 21:05:10|533.07|531.47|534.04|532.44|534.04|532.44|533.07|531.47|0
1640898320000|2021-12-30 21:05:20|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898330000|2021-12-30 21:05:30|533.31|531.71|534.04|532.44|534.04|532.44|533.31|531.71|0
1640898340000|2021-12-30 21:05:40|534.28|532.68|533.79|532.19|534.28|532.68|533.79|532.19|0
1640898350000|2021-12-30 21:05:50|533.55|531.95|534.04|532.44|534.04|532.44|533.55|531.95|0
1640898360000|2021-12-30 21:06:00|534.28|532.68|534.04|532.44|534.28|532.68|533.79|532.19|0
1640898370000|2021-12-30 21:06:10|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898380000|2021-12-30 21:06:20|533.79|532.19|533.79|532.19|533.79|532.19|533.79|532.19|0
1640898390000|2021-12-30 21:06:30|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640898400000|2021-12-30 21:06:40|533.55|531.95|533.55|531.95|533.55|531.95|533.31|531.71|0
1640898410000|2021-12-30 21:06:50|533.06|531.46|533.06|531.46|533.31|531.71|533.06|531.46|0
1640898420000|2021-12-30 21:07:00|532.82|531.22|533.06|531.46|533.06|531.46|532.82|531.22|0
1640898430000|2021-12-30 21:07:10|533.31|531.71|533.55|531.95|533.55|531.95|533.31|531.71|0
1640898440000|2021-12-30 21:07:20|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898450000|2021-12-30 21:07:30|533.31|531.71|533.31|531.71|533.55|531.95|533.31|531.71|0
1640898460000|2021-12-30 21:07:40|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640898470000|2021-12-30 21:07:50|534.28|532.68|534.28|532.68|534.52|532.92|534.28|532.68|0
1640898480000|2021-12-30 21:08:00|534.04|532.44|533.79|532.19|534.04|532.44|533.79|532.19|0
1640898490000|2021-12-30 21:08:10|534.04|532.44|534.28|532.68|534.28|532.68|534.04|532.44|0
1640898500000|2021-12-30 21:08:20|534.52|532.92|535.01|533.41|535.01|533.41|534.28|532.68|0
1640898510000|2021-12-30 21:08:30|535.25|533.65|535.25|533.65|535.25|533.65|535.01|533.41|0
1640898520000|2021-12-30 21:08:40|535.49|533.89|535.01|533.41|535.49|533.89|535.01|533.41|0
1640898530000|2021-12-30 21:08:50|535.25|533.65|535.25|533.65|535.25|533.65|535.01|533.41|0
1640898540000|2021-12-30 21:09:00|535.49|533.89|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898550000|2021-12-30 21:09:10|535.74|534.14|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898560000|2021-12-30 21:09:20|534.76|533.16|535.01|533.41|535.01|533.41|534.76|533.16|0
1640898570000|2021-12-30 21:09:30|535.25|533.65|535.01|533.41|535.25|533.65|535.01|533.41|0
1640898580000|2021-12-30 21:09:40|535.25|533.65|535.49|533.89|535.49|533.89|535.01|533.41|0
1640898600000|2021-12-30 21:10:00|535.74|534.14|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898610000|2021-12-30 21:10:10|535.74|534.14|536.22|534.62|536.22|534.62|535.49|533.89|0
1640898630000|2021-12-30 21:10:30|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898640000|2021-12-30 21:10:40|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898650000|2021-12-30 21:10:50|536.46|534.86|536.22|534.62|536.46|534.86|536.22|534.62|0
1640898660000|2021-12-30 21:11:00|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898670000|2021-12-30 21:11:10|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640898680000|2021-12-30 21:11:20|535.98|534.38|536.22|534.62|536.22|534.62|535.98|534.38|0
1640898700000|2021-12-30 21:11:40|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640898710000|2021-12-30 21:11:50|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640898720000|2021-12-30 21:12:00|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640898730000|2021-12-30 21:12:10|536.22|534.62|535.98|534.38|536.22|534.62|535.98|534.38|0
1640898740000|2021-12-30 21:12:20|536.22|534.62|535.98|534.38|536.22|534.62|535.98|534.38|0
1640898750000|2021-12-30 21:12:30|535.73|534.13|536.22|534.62|536.22|534.62|535.73|534.13|0
1640898760000|2021-12-30 21:12:40|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640898770000|2021-12-30 21:12:50|536.22|534.62|536.71|535.11|536.71|535.11|536.22|534.62|0
1640898780000|2021-12-30 21:13:00|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640898790000|2021-12-30 21:13:10|537.19|535.59|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898800000|2021-12-30 21:13:20|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1640898810000|2021-12-30 21:13:30|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640898820000|2021-12-30 21:13:40|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898830000|2021-12-30 21:13:50|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898840000|2021-12-30 21:14:00|536.71|535.11|536.71|535.11|536.95|535.35|536.71|535.11|0
1640898850000|2021-12-30 21:14:10|537.19|535.59|536.95|535.35|537.19|535.59|536.95|535.35|0
1640898860000|2021-12-30 21:14:20|536.71|535.11|536.71|535.11|536.71|535.11|536.71|535.11|0
1640898870000|2021-12-30 21:14:30|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640898880000|2021-12-30 21:14:40|536.71|535.11|537.19|535.59|537.19|535.59|536.71|535.11|0
1640898890000|2021-12-30 21:14:50|536.95|535.35|537.19|535.59|537.19|535.59|536.95|535.35|0
1640898910000|2021-12-30 21:15:10|535.69|533.69|535.45|533.45|535.69|533.69|535.45|533.45|0
1640898920000|2021-12-30 21:15:20|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640898930000|2021-12-30 21:15:30|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640898940000|2021-12-30 21:15:40|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640898960000|2021-12-30 21:16:00|535.81|533.81|535.93|533.93|536.18|534.18|535.81|533.81|0
1640898970000|2021-12-30 21:16:10|535.69|533.69|535.45|533.45|535.69|533.69|535.45|533.45|0
1640898990000|2021-12-30 21:16:30|535.69|533.69|535.69|533.69|535.69|533.69|535.45|533.45|0
1640899000000|2021-12-30 21:16:40|535.56|533.56|535.45|533.45|535.56|533.56|535.45|533.45|0
1640899030000|2021-12-30 21:17:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899060000|2021-12-30 21:17:40|537.39|535.39|536.91|534.91|537.39|535.39|536.91|534.91|0
1640899070000|2021-12-30 21:17:50|537.15|535.15|536.91|534.91|537.15|535.15|536.91|534.91|0
1640899080000|2021-12-30 21:18:00|537.02|535.02|537.15|535.15|537.15|535.15|537.02|535.02|0
1640899100000|2021-12-30 21:18:20|536.91|534.91|536.91|534.91|536.91|534.91|536.91|534.91|0
1640899120000|2021-12-30 21:18:40|536.9|534.9|536.9|534.9|536.9|534.9|536.9|534.9|0
1640899140000|2021-12-30 21:19:00|537.15|535.15|536.9|534.9|537.15|535.15|536.9|534.9|0
1640899160000|2021-12-30 21:19:20|537.02|535.02|536.9|534.9|537.15|535.15|536.9|534.9|0
1640899170000|2021-12-30 21:19:30|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899200000|2021-12-30 21:20:00|536.42|534.42|536.42|534.42|536.42|534.42|536.42|534.42|0
1640899210000|2021-12-30 21:20:10|536.18|534.18|535.93|533.93|536.18|534.18|535.69|533.69|0
1640899220000|2021-12-30 21:20:20|536.18|534.18|536.18|534.18|536.29|534.29|536.18|534.18|0
1640899240000|2021-12-30 21:20:40|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899260000|2021-12-30 21:21:00|536.9|534.9|536.9|534.9|536.9|534.9|536.9|534.9|0
1640899270000|2021-12-30 21:21:10|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899320000|2021-12-30 21:22:00|536.42|534.42|536.42|534.42|536.42|534.42|536.42|534.42|0
1640899330000|2021-12-30 21:22:10|536.17|534.17|536.17|534.17|536.17|534.17|536.17|534.17|0
1640899400000|2021-12-30 21:23:20|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899450000|2021-12-30 21:24:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899460000|2021-12-30 21:24:20|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899470000|2021-12-30 21:24:30|536.05|534.05|536.17|534.17|536.17|534.17|536.05|534.05|0
1640899490000|2021-12-30 21:24:50|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899520000|2021-12-30 21:25:20|536.05|534.05|536.17|534.17|536.17|534.17|536.05|534.05|0
1640899560000|2021-12-30 21:26:00|535.69|533.69|535.8|533.8|535.93|533.93|535.69|533.69|0
1640899570000|2021-12-30 21:26:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899580000|2021-12-30 21:26:20|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899600000|2021-12-30 21:26:40|535.56|533.56|535.93|533.93|535.93|533.93|535.56|533.56|0
1640899620000|2021-12-30 21:27:00|535.8|533.8|535.8|533.8|535.93|533.93|535.8|533.8|0
1640899630000|2021-12-30 21:27:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899650000|2021-12-30 21:27:30|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899660000|2021-12-30 21:27:40|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899710000|2021-12-30 21:28:30|535.44|533.44|535.69|533.69|535.69|533.69|535.44|533.44|0
1640899720000|2021-12-30 21:28:40|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899730000|2021-12-30 21:28:50|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899750000|2021-12-30 21:29:10|535.44|533.44|535.69|533.69|535.69|533.69|535.44|533.44|0
1640899770000|2021-12-30 21:29:30|535.8|533.8|535.69|533.69|535.93|533.93|535.69|533.69|0
1640899780000|2021-12-30 21:29:40|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899820000|2021-12-30 21:30:20|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899830000|2021-12-30 21:30:30|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899840000|2021-12-30 21:30:40|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899850000|2021-12-30 21:30:50|534.96|532.96|535.2|533.2|535.2|533.2|534.96|532.96|0
1640899860000|2021-12-30 21:31:00|535.44|533.44|535.2|533.2|535.44|533.44|535.2|533.2|0
1640899880000|2021-12-30 21:31:20|534.96|532.96|535.44|533.44|535.44|533.44|534.96|532.96|0
1640899890000|2021-12-30 21:31:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899920000|2021-12-30 21:32:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899950000|2021-12-30 21:32:30|535.69|533.69|535.44|533.44|535.69|533.69|535.44|533.44|0
1640899960000|2021-12-30 21:32:40|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899980000|2021-12-30 21:33:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900020000|2021-12-30 21:33:40|535.69|533.69|535.44|533.44|535.69|533.69|535.44|533.44|0
1640900050000|2021-12-30 21:34:10|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900060000|2021-12-30 21:34:20|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1640900070000|2021-12-30 21:34:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900100000|2021-12-30 21:35:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900120000|2021-12-30 21:35:20|535.68|533.68|535.93|533.93|535.93|533.93|535.68|533.68|0
1640900150000|2021-12-30 21:35:50|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900170000|2021-12-30 21:36:10|536.41|534.41|536.17|534.17|536.41|534.41|536.17|534.17|0
1640900200000|2021-12-30 21:36:40|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640900220000|2021-12-30 21:37:00|536.17|534.17|536.17|534.17|536.17|534.17|536.17|534.17|0
1640900390000|2021-12-30 21:39:50|535.93|533.93|535.44|533.44|535.93|533.93|535.44|533.44|0
1640900410000|2021-12-30 21:40:10|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900430000|2021-12-30 21:40:30|534.95|532.95|535.2|533.2|535.2|533.2|534.95|532.95|0
1640900440000|2021-12-30 21:40:40|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640900490000|2021-12-30 21:41:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900510000|2021-12-30 21:41:50|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640900530000|2021-12-30 21:42:10|534.71|532.71|534.47|532.47|534.71|532.71|534.47|532.47|0
1640900550000|2021-12-30 21:42:30|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640900580000|2021-12-30 21:43:00|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640900590000|2021-12-30 21:43:10|534.22|532.22|534.47|532.47|534.47|532.47|534.22|532.22|0
1640900610000|2021-12-30 21:43:30|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640900640000|2021-12-30 21:44:00|535.2|533.2|535.31|533.31|535.31|533.31|535.07|533.07|0
1640900650000|2021-12-30 21:44:10|535.2|533.2|535.68|533.68|535.68|533.68|535.2|533.2|0
1640900660000|2021-12-30 21:44:20|535.44|533.44|535.2|533.2|535.68|533.68|535.2|533.2|0
1640900670000|2021-12-30 21:44:30|534.95|532.95|535.2|533.2|535.2|533.2|534.95|532.95|0
1640900680000|2021-12-30 21:44:40|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640900700000|2021-12-30 21:45:00|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900710000|2021-12-30 21:45:10|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900730000|2021-12-30 21:45:30|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900750000|2021-12-30 21:45:50|535.92|533.92|535.68|533.68|535.92|533.92|535.68|533.68|0
1640900760000|2021-12-30 21:46:00|535.8|533.8|535.8|533.8|535.8|533.8|535.8|533.8|0
1640900770000|2021-12-30 21:46:10|535.92|533.92|535.92|533.92|535.92|533.92|535.68|533.68|0
1640900790000|2021-12-30 21:46:30|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900800000|2021-12-30 21:46:40|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900830000|2021-12-30 21:47:10|535.55|533.55|535.44|533.44|535.55|533.55|535.44|533.44|0
1640900840000|2021-12-30 21:47:20|535.55|533.55|535.44|533.44|535.68|533.68|535.44|533.44|0
1640900860000|2021-12-30 21:47:40|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900880000|2021-12-30 21:48:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900890000|2021-12-30 21:48:10|535.19|533.19|534.95|532.95|535.19|533.19|534.95|532.95|0
1640900920000|2021-12-30 21:48:40|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640900940000|2021-12-30 21:49:00|535.19|533.19|534.95|532.95|535.19|533.19|534.95|532.95|0
1640900960000|2021-12-30 21:49:20|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640900970000|2021-12-30 21:49:30|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640900980000|2021-12-30 21:49:40|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640901000000|2021-12-30 21:50:00|534.47|532.47|534.34|532.34|534.47|532.47|534.34|532.34|0
1640901010000|2021-12-30 21:50:10|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640901030000|2021-12-30 21:50:30|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1640901040000|2021-12-30 21:50:40|534.47|532.47|534.71|532.71|534.71|532.71|534.47|532.47|0
1640901050000|2021-12-30 21:50:50|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640901070000|2021-12-30 21:51:10|534.58|532.58|534.47|532.47|534.58|532.58|534.47|532.47|0
1640901080000|2021-12-30 21:51:20|534.58|532.58|534.71|532.71|534.71|532.71|534.58|532.58|0
1640901090000|2021-12-30 21:51:30|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640901110000|2021-12-30 21:51:50|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1640901120000|2021-12-30 21:52:00|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640901140000|2021-12-30 21:52:20|534.82|532.82|534.95|532.95|534.95|532.95|534.82|532.82|0
1640901150000|2021-12-30 21:52:30|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901170000|2021-12-30 21:52:50|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640901180000|2021-12-30 21:53:00|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640901190000|2021-12-30 21:53:10|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640901200000|2021-12-30 21:53:20|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901240000|2021-12-30 21:54:00|534.95|532.95|535.19|533.19|535.19|533.19|534.95|532.95|0
1640901250000|2021-12-30 21:54:10|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640901260000|2021-12-30 21:54:20|534.71|532.71|534.46|532.46|534.71|532.71|534.46|532.46|0
1640901270000|2021-12-30 21:54:30|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640901280000|2021-12-30 21:54:40|534.82|532.82|534.95|532.95|534.95|532.95|534.82|532.82|0
1640901300000|2021-12-30 21:55:00|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901310000|2021-12-30 21:55:10|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901320000|2021-12-30 21:55:20|535.44|533.44|535.68|533.68|535.68|533.68|535.44|533.44|0
1640901330000|2021-12-30 21:55:30|535.44|533.44|535.19|533.19|535.44|533.44|535.19|533.19|0
1640901360000|2021-12-30 21:56:00|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640901450000|2021-12-30 21:57:30|534.71|532.71|534.95|532.95|534.95|532.95|534.71|532.71|0
1640901460000|2021-12-30 21:57:40|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901470000|2021-12-30 21:57:50|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901480000|2021-12-30 21:58:00|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640901510000|2021-12-30 21:58:30|535.19|533.19|535.43|533.43|535.43|533.43|535.19|533.19|0
1640901550000|2021-12-30 21:59:10|535.68|533.68|535.43|533.43|535.68|533.68|535.43|533.43|0
1640901580000|2021-12-30 21:59:40|535.31|533.31|535.19|533.19|535.31|533.31|535.19|533.19|0
1640901590000|2021-12-30 21:59:50|535.07|533.07|535.31|533.31|535.31|533.31|535.06|533.06|0
1640901600000|2021-12-30 22:00:00|535.09|533.09|535.02|533.02|535.09|533.09|535.02|533.02|0
1640901620000|2021-12-30 22:00:20|535.06|533.06|535.06|533.06|535.06|533.06|535.06|533.06|0
1640901640000|2021-12-30 22:00:40|535.05|533.05|535.05|533.05|535.05|533.05|535.05|533.05|0
1640901650000|2021-12-30 22:00:50|535.02|533.02|535.02|533.02|535.02|533.02|535.02|533.02|0
1640901680000|2021-12-30 22:01:20|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640901690000|2021-12-30 22:01:30|535.12|533.12|535.05|533.05|535.12|533.12|535.05|533.05|0
1640901730000|2021-12-30 22:02:10|535.02|533.02|535.02|533.02|535.02|533.02|535.02|533.02|0
1640901860000|2021-12-30 22:04:20|535.01|533.01|535.01|533.01|535.01|533.01|535.01|533.01|0
1640901930000|2021-12-30 22:05:30|535.12|533.12|535.12|533.12|535.12|533.12|535.12|533.12|0
1640901970000|2021-12-30 22:06:10|535.05|533.05|535.12|533.12|535.12|533.12|535.05|533.05|0
1640902000000|2021-12-30 22:06:40|535.31|533.31|535.31|533.31|535.31|533.31|535.31|533.31|0
1640902020000|2021-12-30 22:07:00|535.12|533.12|535.2|533.2|535.2|533.2|535.12|533.12|0
1640902040000|2021-12-30 22:07:20|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902060000|2021-12-30 22:07:40|535.4|533.4|535.47|533.47|535.47|533.47|535.4|533.4|0
1640902080000|2021-12-30 22:08:00|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902110000|2021-12-30 22:08:30|535.47|533.47|535.47|533.47|535.47|533.47|535.47|533.47|0
1640902120000|2021-12-30 22:08:40|535.36|533.36|535.65|533.65|535.65|533.65|535.36|533.36|0
1640902140000|2021-12-30 22:09:00|535.36|533.36|535.36|533.36|535.75|533.75|535.36|533.36|0
1640902200000|2021-12-30 22:10:00|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902220000|2021-12-30 22:10:20|535.36|533.36|535.36|533.36|535.36|533.36|535.36|533.36|0
1640902260000|2021-12-30 22:11:00|535.33|533.33|535.33|533.33|535.33|533.33|535.33|533.33|0
1640902280000|2021-12-30 22:11:20|535.27|533.27|535.27|533.27|535.27|533.27|535.27|533.27|0
1640902330000|2021-12-30 22:12:10|535.3|533.3|535.36|533.36|535.36|533.36|535.3|533.3|0
1640902370000|2021-12-30 22:12:50|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902380000|2021-12-30 22:13:00|535.36|533.36|535.36|533.36|535.36|533.36|535.36|533.36|0
1640902390000|2021-12-30 22:13:10|535.43|533.43|535.36|533.36|535.43|533.43|535.36|533.36|0
1640902400000|2021-12-30 22:13:20|535.33|533.33|535.33|533.33|535.33|533.33|535.33|533.33|0
1640902450000|2021-12-30 22:14:10|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902460000|2021-12-30 22:14:20|534.77|532.77|534.77|532.77|534.77|532.77|534.77|532.77|0
1640902480000|2021-12-30 22:14:40|534.8|532.8|535.16|533.16|535.16|533.16|534.8|532.8|0
1640902490000|2021-12-30 22:14:50|535.05|533.05|535.05|533.05|535.05|533.05|535.05|533.05|0
1640902530000|2021-12-30 22:15:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640902560000|2021-12-30 22:16:00|535.05|533.05|535.01|533.01|535.05|533.05|535.01|533.01|0
1640902570000|2021-12-30 22:16:10|535.05|533.05|535.47|533.47|535.47|533.47|535.05|533.05|0
1640902580000|2021-12-30 22:16:20|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640902610000|2021-12-30 22:16:50|535.09|533.09|535.12|533.12|535.16|533.16|535.09|533.09|0
1640902620000|2021-12-30 22:17:00|535.33|533.33|535.36|533.36|535.36|533.36|535.33|533.33|0
1640902640000|2021-12-30 22:17:20|535.16|533.16|535.2|533.2|535.2|533.2|535.16|533.16|0
1640902670000|2021-12-30 22:17:50|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640902740000|2021-12-30 22:19:00|534.9|532.9|534.9|532.9|534.9|532.9|534.9|532.9|0
1640902770000|2021-12-30 22:19:30|534.87|532.87|534.87|532.87|534.87|532.87|534.87|532.87|0
1640902780000|2021-12-30 22:19:40|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640902790000|2021-12-30 22:19:50|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902810000|2021-12-30 22:20:10|535.01|533.01|534.98|532.98|535.01|533.01|534.94|532.94|0
1640902820000|2021-12-30 22:20:20|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902830000|2021-12-30 22:20:30|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640902840000|2021-12-30 22:20:40|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1640902850000|2021-12-30 22:20:50|534.62|532.62|534.59|532.59|534.62|532.62|534.59|532.59|0
1640902890000|2021-12-30 22:21:30|534.9|532.9|534.9|532.9|534.9|532.9|534.9|532.9|0
1640902900000|2021-12-30 22:21:40|534.94|532.94|534.77|532.77|534.94|532.94|534.77|532.77|0
1640902910000|2021-12-30 22:21:50|534.66|532.66|534.41|532.41|534.66|532.66|534.41|532.41|0
1640902950000|2021-12-30 22:22:30|534.62|532.62|534.55|532.55|534.62|532.62|534.55|532.55|0
1640902960000|2021-12-30 22:22:40|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903010000|2021-12-30 22:23:30|534.66|532.66|534.66|532.66|534.66|532.66|534.66|532.66|0
1640903020000|2021-12-30 22:23:40|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903060000|2021-12-30 22:24:20|534.79|532.79|534.79|532.79|534.79|532.79|534.79|532.79|0
1640903070000|2021-12-30 22:24:30|534.83|532.83|534.83|532.83|534.83|532.83|534.83|532.83|0
1640903140000|2021-12-30 22:25:40|534.66|532.66|534.66|532.66|534.66|532.66|534.66|532.66|0
1640903310000|2021-12-30 22:28:30|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903320000|2021-12-30 22:28:40|534.76|532.76|534.76|532.76|534.76|532.76|534.76|532.76|0
1640903330000|2021-12-30 22:28:50|534.62|532.62|534.66|532.66|534.66|532.66|534.62|532.62|0
1640903340000|2021-12-30 22:29:00|534.79|532.79|534.79|532.79|534.79|532.79|534.79|532.79|0
1640903370000|2021-12-30 22:29:30|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640903400000|2021-12-30 22:30:00|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1640903440000|2021-12-30 22:30:40|534.59|532.59|534.76|532.76|534.76|532.76|534.59|532.59|0
1640903450000|2021-12-30 22:30:50|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1640903460000|2021-12-30 22:31:00|534.69|532.69|534.69|532.69|534.69|532.69|534.69|532.69|0
1640903520000|2021-12-30 22:32:00|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903540000|2021-12-30 22:32:20|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640903550000|2021-12-30 22:32:30|534.69|532.69|534.69|532.69|534.69|532.69|534.69|532.69|0
1640903660000|2021-12-30 22:34:20|534.68|532.68|534.68|532.68|534.68|532.68|534.68|532.68|0
1640903860000|2021-12-30 22:37:40|534.51|532.51|534.51|532.51|534.51|532.51|534.51|532.51|0
1640904180000|2021-12-30 22:43:00|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1640904330000|2021-12-30 22:45:30|534.51|532.51|534.51|532.51|534.51|532.51|534.51|532.51|0
1640904390000|2021-12-30 22:46:30|534.55|532.55|534.51|532.51|534.55|532.55|534.51|532.51|0
1640904420000|2021-12-30 22:47:00|534.55|532.55|534.54|532.54|534.55|532.55|534.51|532.51|0
1640904590000|2021-12-30 22:49:50|534.76|532.76|534.93|532.93|534.93|532.93|534.76|532.76|0
1640904620000|2021-12-30 22:50:20|534.89|532.89|534.89|532.89|534.89|532.89|534.89|532.89|0
1640904660000|2021-12-30 22:51:00|534.93|532.93|534.93|532.93|534.93|532.93|534.93|532.93|0
1640904940000|2021-12-30 22:55:40|535.04|533.04|535.04|533.04|535.04|533.04|535.04|533.04|0
1640904950000|2021-12-30 22:55:50|535.08|533.08|534.97|532.97|535.08|533.08|534.97|532.97|0
1640904970000|2021-12-30 22:56:10|535.08|533.08|535.08|533.08|535.08|533.08|535.08|533.08|0
1640905020000|2021-12-30 22:57:00|535.04|533.04|535.04|533.04|535.04|533.04|535.04|533.04|0
1640905040000|2021-12-30 22:57:20|535|533|535|533|535|533|535|533|0
1640905080000|2021-12-30 22:58:00|534.93|532.93|534.93|532.93|534.93|532.93|534.93|532.93|0
1640905090000|2021-12-30 22:58:10|534.82|532.82|534.82|532.82|534.82|532.82|534.82|532.82|0
1640905100000|2021-12-30 22:58:20|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1640905120000|2021-12-30 22:58:40|534.86|532.86|534.86|532.86|534.86|532.86|534.86|532.86|0
1640905190000|2021-12-30 22:59:50|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1640905200000|2021-12-30 23:00:00|536.99|534.99|537.48|535.48|537.48|535.48|536.99|534.99|0
1640905210000|2021-12-30 23:00:10|537.72|535.72|537.6|535.6|537.72|535.72|537.6|535.6|0
1640905220000|2021-12-30 23:00:20|537.85|535.85|538.33|536.33|538.33|536.33|537.85|535.85|0
1640905230000|2021-12-30 23:00:30|538.09|536.09|537.36|535.36|538.09|536.09|537.36|535.36|0
1640905240000|2021-12-30 23:00:40|537.12|535.12|536.87|534.87|537.12|535.12|536.87|534.87|0
1640905250000|2021-12-30 23:00:50|536.99|534.99|537.12|535.12|537.12|535.12|536.99|534.99|0
1640905260000|2021-12-30 23:01:00|536.99|534.99|537.6|535.6|537.6|535.6|536.99|534.99|0
1640905270000|2021-12-30 23:01:10|537.48|535.48|537.85|535.85|537.85|535.85|537.48|535.48|0
1640905280000|2021-12-30 23:01:20|538.09|536.09|537.6|535.6|538.09|536.09|537.6|535.6|0
1640905300000|2021-12-30 23:01:40|537.48|535.48|537.36|535.36|537.48|535.48|537.36|535.36|0
1640905310000|2021-12-30 23:01:50|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905320000|2021-12-30 23:02:00|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905330000|2021-12-30 23:02:10|536.87|534.87|536.87|534.87|536.87|534.87|536.87|534.87|0
1640905340000|2021-12-30 23:02:20|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905370000|2021-12-30 23:02:50|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905380000|2021-12-30 23:03:00|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905390000|2021-12-30 23:03:10|536.75|534.75|536.87|534.87|536.87|534.87|536.75|534.75|0
1640905410000|2021-12-30 23:03:30|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905420000|2021-12-30 23:03:40|536.75|534.75|536.75|534.75|536.75|534.75|536.75|534.75|0
1640905430000|2021-12-30 23:03:50|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905440000|2021-12-30 23:04:00|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905450000|2021-12-30 23:04:10|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905460000|2021-12-30 23:04:20|537.23|535.23|537.12|535.12|537.23|535.23|537.12|535.12|0
1640905470000|2021-12-30 23:04:30|537.23|535.23|537.36|535.36|537.36|535.36|537.12|535.12|0
1640905500000|2021-12-30 23:05:00|537.12|535.12|536.87|534.87|537.12|535.12|536.87|534.87|0
1640905520000|2021-12-30 23:05:20|536.99|534.99|536.99|534.99|536.99|534.99|536.99|534.99|0
1640905530000|2021-12-30 23:05:30|537.12|535.12|537.6|535.6|537.6|535.6|537.12|535.12|0
1640905540000|2021-12-30 23:05:40|537.48|535.48|537.6|535.6|537.6|535.6|537.48|535.48|0
1640905550000|2021-12-30 23:05:50|537.48|535.48|537.36|535.36|537.48|535.48|537.36|535.36|0
1640905560000|2021-12-30 23:06:00|537.48|535.48|537.84|535.84|537.84|535.84|537.23|535.23|0
1640905570000|2021-12-30 23:06:10|537.96|535.96|537.84|535.84|537.96|535.96|537.84|535.84|0
1640905580000|2021-12-30 23:06:20|537.96|535.96|538.09|536.09|538.09|536.09|537.96|535.96|0
1640905590000|2021-12-30 23:06:30|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905610000|2021-12-30 23:06:50|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1640905620000|2021-12-30 23:07:00|537.84|535.84|537.96|535.96|537.96|535.96|537.84|535.84|0
1640905630000|2021-12-30 23:07:10|538.09|536.09|537.96|535.96|538.09|536.09|537.84|535.84|0
1640905640000|2021-12-30 23:07:20|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905650000|2021-12-30 23:07:30|538.09|536.09|538.2|536.2|538.2|536.2|538.09|536.09|0
1640905660000|2021-12-30 23:07:40|538.33|536.33|538.09|536.09|538.33|536.33|538.09|536.09|0
1640905670000|2021-12-30 23:07:50|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905680000|2021-12-30 23:08:00|537.6|535.6|537.6|535.6|537.6|535.6|537.47|535.47|0
1640905730000|2021-12-30 23:08:50|537.47|535.47|537.23|535.23|537.47|535.47|537.23|535.23|0
1640905740000|2021-12-30 23:09:00|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905750000|2021-12-30 23:09:10|537.11|535.11|537.36|535.36|537.36|535.36|537.11|535.11|0
1640905760000|2021-12-30 23:09:20|537.6|535.6|537.47|535.47|537.6|535.6|537.47|535.47|0
1640905770000|2021-12-30 23:09:30|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905790000|2021-12-30 23:09:50|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905800000|2021-12-30 23:10:00|537.36|535.36|537.23|535.23|537.36|535.36|537.11|535.11|0
1640905810000|2021-12-30 23:10:10|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905850000|2021-12-30 23:10:50|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905860000|2021-12-30 23:11:00|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905870000|2021-12-30 23:11:10|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905890000|2021-12-30 23:11:30|537.72|535.72|537.72|535.72|537.72|535.72|537.72|535.72|0
1640905900000|2021-12-30 23:11:40|537.6|535.6|537.36|535.36|537.6|535.6|537.36|535.36|0
1640905910000|2021-12-30 23:11:50|537.47|535.47|537.6|535.6|537.6|535.6|537.47|535.47|0
1640905930000|2021-12-30 23:12:10|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905950000|2021-12-30 23:12:30|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905980000|2021-12-30 23:13:00|537.6|535.6|537.36|535.36|537.6|535.6|537.36|535.36|0
1640905990000|2021-12-30 23:13:10|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1640906000000|2021-12-30 23:13:20|537.36|535.36|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906040000|2021-12-30 23:14:00|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906050000|2021-12-30 23:14:10|537.23|535.23|537.36|535.36|537.36|535.36|537.23|535.23|0
1640906090000|2021-12-30 23:14:50|537.47|535.47|537.11|535.11|537.47|535.47|537.11|535.11|0
1640906100000|2021-12-30 23:15:00|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640906130000|2021-12-30 23:15:30|537.47|535.47|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906140000|2021-12-30 23:15:40|537.47|535.47|537.6|535.6|537.6|535.6|537.47|535.47|0
1640906150000|2021-12-30 23:15:50|537.36|535.36|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906160000|2021-12-30 23:16:00|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906170000|2021-12-30 23:16:10|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640906200000|2021-12-30 23:16:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906210000|2021-12-30 23:16:50|536.87|534.87|536.74|534.74|536.87|534.87|536.63|534.63|0
1640906220000|2021-12-30 23:17:00|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906240000|2021-12-30 23:17:20|537.35|535.35|537.35|535.35|537.35|535.35|537.35|535.35|0
1640906250000|2021-12-30 23:17:30|537.6|535.6|537.84|535.84|537.84|535.84|537.6|535.6|0
1640906260000|2021-12-30 23:17:40|538.08|536.08|538.08|536.08|538.2|536.2|538.08|536.08|0
1640906270000|2021-12-30 23:17:50|538.33|536.33|537.96|535.96|538.33|536.33|537.96|535.96|0
1640906280000|2021-12-30 23:18:00|537.84|535.84|538.08|536.08|538.08|536.08|537.84|535.84|0
1640906290000|2021-12-30 23:18:10|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640906300000|2021-12-30 23:18:20|537.96|535.96|537.84|535.84|537.96|535.96|537.84|535.84|0
1640906310000|2021-12-30 23:18:30|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1640906320000|2021-12-30 23:18:40|537.84|535.84|538.08|536.08|538.08|536.08|537.84|535.84|0
1640906330000|2021-12-30 23:18:50|538.33|536.33|538.33|536.33|538.33|536.33|538.33|536.33|0
1640906340000|2021-12-30 23:19:00|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1640906350000|2021-12-30 23:19:10|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906360000|2021-12-30 23:19:20|537.35|535.35|537.35|535.35|537.35|535.35|537.35|535.35|0
1640906370000|2021-12-30 23:19:30|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906380000|2021-12-30 23:19:40|537.35|535.35|537.35|535.35|537.6|535.6|537.35|535.35|0
1640906420000|2021-12-30 23:20:20|537.47|535.47|537.35|535.35|537.47|535.47|537.35|535.35|0
1640906440000|2021-12-30 23:20:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906450000|2021-12-30 23:20:50|537.23|535.23|537.35|535.35|537.35|535.35|537.23|535.23|0
1640906460000|2021-12-30 23:21:00|537.23|535.23|537.23|535.23|537.23|535.23|537.23|535.23|0
1640906470000|2021-12-30 23:21:10|537.35|535.35|537.23|535.23|537.35|535.35|537.11|535.11|0
1640906480000|2021-12-30 23:21:20|537.11|535.11|537.23|535.23|537.35|535.35|537.11|535.11|0
1640906490000|2021-12-30 23:21:30|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906520000|2021-12-30 23:22:00|536.98|534.98|537.11|535.11|537.11|535.11|536.98|534.98|0
1640906530000|2021-12-30 23:22:10|537.23|535.23|537.11|535.11|537.35|535.35|537.11|535.11|0
1640906540000|2021-12-30 23:22:20|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906550000|2021-12-30 23:22:30|536.98|534.98|536.98|534.98|536.98|534.98|536.98|534.98|0
1640906560000|2021-12-30 23:22:40|536.87|534.87|536.62|534.62|536.87|534.87|536.62|534.62|0
1640906570000|2021-12-30 23:22:50|536.87|534.87|536.87|534.87|536.87|534.87|536.87|534.87|0
1640906590000|2021-12-30 23:23:10|536.98|534.98|536.98|534.98|536.98|534.98|536.98|534.98|0
1640906600000|2021-12-30 23:23:20|536.87|534.87|536.62|534.62|536.87|534.87|536.62|534.62|0
1640906610000|2021-12-30 23:23:30|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1640906620000|2021-12-30 23:23:40|536.5|534.5|536.62|534.62|536.62|534.62|536.5|534.5|0
1640906630000|2021-12-30 23:23:50|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906640000|2021-12-30 23:24:00|536.87|534.87|536.87|534.87|536.87|534.87|536.74|534.74|0
1640906650000|2021-12-30 23:24:10|536.74|534.74|536.62|534.62|536.74|534.74|536.62|534.62|0
1640906660000|2021-12-30 23:24:20|536.74|534.74|536.62|534.62|536.74|534.74|536.62|534.62|0
1640906670000|2021-12-30 23:24:30|536.74|534.74|536.98|534.98|536.98|534.98|536.74|534.74|0
1640906680000|2021-12-30 23:24:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906710000|2021-12-30 23:25:10|536.87|534.87|536.74|534.74|536.87|534.87|536.62|534.62|0
1640906720000|2021-12-30 23:25:20|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906730000|2021-12-30 23:25:30|536.14|534.14|536.38|534.38|536.38|534.38|536.14|534.14|0
1640906740000|2021-12-30 23:25:40|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906760000|2021-12-30 23:26:00|536.14|534.14|536.25|534.25|536.25|534.25|536.14|534.14|0
1640906770000|2021-12-30 23:26:10|536.14|534.14|536.14|534.14|536.25|534.25|536.14|534.14|0
1640906800000|2021-12-30 23:26:40|536.25|534.25|536.38|534.38|536.38|534.38|536.25|534.25|0
1640906810000|2021-12-30 23:26:50|536.62|534.62|536.62|534.62|536.62|534.62|536.62|534.62|0
1640906850000|2021-12-30 23:27:30|536.38|534.38|536.62|534.62|536.62|534.62|536.38|534.38|0
1640906860000|2021-12-30 23:27:40|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1640906890000|2021-12-30 23:28:10|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906910000|2021-12-30 23:28:30|536.62|534.62|536.62|534.62|536.62|534.62|536.62|534.62|0
1640906920000|2021-12-30 23:28:40|536.5|534.5|536.5|534.5|536.5|534.5|536.5|534.5|0
1640906930000|2021-12-30 23:28:50|536.38|534.38|536.5|534.5|536.5|534.5|536.38|534.38|0
1640906940000|2021-12-30 23:29:00|536.38|534.38|536.62|534.62|536.62|534.62|536.38|534.38|0
1640906980000|2021-12-30 23:29:40|536.86|534.86|536.86|534.86|536.86|534.86|536.86|534.86|0
1640907000000|2021-12-30 23:30:00|536.62|534.62|536.74|534.74|536.86|534.86|536.62|534.62|0
1640907010000|2021-12-30 23:30:10|536.62|534.62|536.74|534.74|536.74|534.74|536.62|534.62|0
1640907020000|2021-12-30 23:30:20|536.86|534.86|536.86|534.86|536.86|534.86|536.86|534.86|0
1640907030000|2021-12-30 23:30:30|536.62|534.62|536.74|534.74|536.74|534.74|536.62|534.62|0
1640907040000|2021-12-30 23:30:40|536.86|534.86|536.62|534.62|536.86|534.86|536.62|534.62|0
1640907060000|2021-12-30 23:31:00|536.38|534.38|536.25|534.25|536.38|534.38|536.25|534.25|0
1640907070000|2021-12-30 23:31:10|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1640907080000|2021-12-30 23:31:20|535.89|533.89|535.65|533.65|535.89|533.89|535.65|533.65|0
1640907110000|2021-12-30 23:31:50|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907120000|2021-12-30 23:32:00|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1640907130000|2021-12-30 23:32:10|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907150000|2021-12-30 23:32:30|535.41|533.41|535.41|533.41|535.41|533.41|535.41|533.41|0
1640907180000|2021-12-30 23:33:00|534.68|532.68|534.92|532.92|534.92|532.92|534.68|532.68|0
1640907190000|2021-12-30 23:33:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907200000|2021-12-30 23:33:20|535.28|533.28|535.41|533.41|535.41|533.41|535.28|533.28|0
1640907210000|2021-12-30 23:33:30|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907230000|2021-12-30 23:33:50|535.52|533.52|535.41|533.41|535.52|533.52|535.41|533.41|0
1640907240000|2021-12-30 23:34:00|535.65|533.65|535.41|533.41|535.65|533.65|535.41|533.41|0
1640907260000|2021-12-30 23:34:20|535.65|533.65|536.01|534.01|536.13|534.13|535.65|533.65|0
1640907270000|2021-12-30 23:34:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907300000|2021-12-30 23:35:00|535.65|533.65|535.76|533.76|535.76|533.76|535.65|533.65|0
1640907310000|2021-12-30 23:35:10|535.89|533.89|535.65|533.65|535.89|533.89|535.65|533.65|0
1640907330000|2021-12-30 23:35:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907340000|2021-12-30 23:35:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907360000|2021-12-30 23:36:00|534.92|532.92|534.92|532.92|534.92|532.92|534.92|532.92|0
1640907370000|2021-12-30 23:36:10|535.16|533.16|535.04|533.04|535.16|533.16|535.04|533.04|0
1640907380000|2021-12-30 23:36:20|534.92|532.92|534.92|532.92|534.92|532.92|534.92|532.92|0
1640907390000|2021-12-30 23:36:30|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907400000|2021-12-30 23:36:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907420000|2021-12-30 23:37:00|535.28|533.28|535.16|533.16|535.28|533.28|535.16|533.16|0
1640907430000|2021-12-30 23:37:10|535.28|533.28|535.16|533.16|535.28|533.28|535.16|533.16|0
1640907440000|2021-12-30 23:37:20|535.28|533.28|535.4|533.4|535.4|533.4|535.28|533.28|0
1640907460000|2021-12-30 23:37:40|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907490000|2021-12-30 23:38:10|535.4|533.4|535.65|533.65|535.65|533.65|535.4|533.4|0
1640907500000|2021-12-30 23:38:20|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907520000|2021-12-30 23:38:40|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640907530000|2021-12-30 23:38:50|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907540000|2021-12-30 23:39:00|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640907550000|2021-12-30 23:39:10|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907560000|2021-12-30 23:39:20|535.89|533.89|535.76|533.76|535.89|533.89|535.76|533.76|0
1640907570000|2021-12-30 23:39:30|535.89|533.89|535.89|533.89|535.89|533.89|535.65|533.65|0
1640907600000|2021-12-30 23:40:00|536.13|534.13|535.89|533.89|536.13|534.13|535.89|533.89|0
1640907610000|2021-12-30 23:40:10|536.01|534.01|535.89|533.89|536.13|534.13|535.89|533.89|0
1640907620000|2021-12-30 23:40:20|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1640907640000|2021-12-30 23:40:40|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907650000|2021-12-30 23:40:50|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907660000|2021-12-30 23:41:00|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640907690000|2021-12-30 23:41:30|535.89|533.89|536.13|534.13|536.13|534.13|535.89|533.89|0
1640907700000|2021-12-30 23:41:40|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907710000|2021-12-30 23:41:50|536.13|534.13|536.01|534.01|536.13|534.13|536.01|534.01|0
1640907720000|2021-12-30 23:42:00|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907770000|2021-12-30 23:42:50|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640907780000|2021-12-30 23:43:00|536.01|534.01|536.13|534.13|536.13|534.13|535.89|533.89|0
1640907800000|2021-12-30 23:43:20|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907810000|2021-12-30 23:43:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907830000|2021-12-30 23:43:50|536|534|536.13|534.13|536.13|534.13|536|534|0
1640907840000|2021-12-30 23:44:00|536|534|536.13|534.13|536.13|534.13|536|534|0
1640907880000|2021-12-30 23:44:40|536|534|536|534|536|534|536|534|0
1640907900000|2021-12-30 23:45:00|535.89|533.89|535.64|533.64|535.89|533.89|535.64|533.64|0
1640907960000|2021-12-30 23:46:00|535.4|533.4|535.16|533.16|535.4|533.4|535.16|533.16|0
1640907970000|2021-12-30 23:46:10|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907990000|2021-12-30 23:46:30|535.28|533.28|535.27|533.27|535.28|533.28|535.27|533.27|0
1640908000000|2021-12-30 23:46:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908020000|2021-12-30 23:47:00|535.27|533.27|535.16|533.16|535.27|533.27|535.16|533.16|0
1640908050000|2021-12-30 23:47:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908090000|2021-12-30 23:48:10|535.52|533.52|535.4|533.4|535.52|533.52|535.4|533.4|0
1640908100000|2021-12-30 23:48:20|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640908110000|2021-12-30 23:48:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908140000|2021-12-30 23:49:00|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908150000|2021-12-30 23:49:10|535.76|533.76|535.76|533.76|535.76|533.76|535.76|533.76|0
1640908160000|2021-12-30 23:49:20|535.64|533.64|535.4|533.4|535.64|533.64|535.4|533.4|0
1640908170000|2021-12-30 23:49:30|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908180000|2021-12-30 23:49:40|535.52|533.52|535.4|533.4|535.52|533.52|535.4|533.4|0
1640908220000|2021-12-30 23:50:20|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908230000|2021-12-30 23:50:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908260000|2021-12-30 23:51:00|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908280000|2021-12-30 23:51:20|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908300000|2021-12-30 23:51:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908310000|2021-12-30 23:51:50|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908330000|2021-12-30 23:52:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908350000|2021-12-30 23:52:30|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908360000|2021-12-30 23:52:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908370000|2021-12-30 23:52:50|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908380000|2021-12-30 23:53:00|534.91|532.91|534.67|532.67|534.91|532.91|534.67|532.67|0
1640908390000|2021-12-30 23:53:10|534.43|532.43|534.43|532.43|534.43|532.43|534.43|532.43|0
1640908400000|2021-12-30 23:53:20|534.18|532.18|534.67|532.67|534.67|532.67|534.18|532.18|0
1640908430000|2021-12-30 23:53:50|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908450000|2021-12-30 23:54:10|535.03|533.03|534.91|532.91|535.03|533.03|534.91|532.91|0
1640908490000|2021-12-30 23:54:50|534.67|532.67|534.91|532.91|534.91|532.91|534.67|532.67|0
1640908500000|2021-12-30 23:55:00|535.16|533.16|535.4|533.4|535.4|533.4|535.16|533.16|0
1640908510000|2021-12-30 23:55:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908540000|2021-12-30 23:55:40|534.91|532.91|535.03|533.03|535.03|533.03|534.91|532.91|0
1640908550000|2021-12-30 23:55:50|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908560000|2021-12-30 23:56:00|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908570000|2021-12-30 23:56:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908610000|2021-12-30 23:56:50|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908620000|2021-12-30 23:57:00|534.91|532.91|535.16|533.16|535.16|533.16|534.91|532.91|0
1640908630000|2021-12-30 23:57:10|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908640000|2021-12-30 23:57:20|534.91|532.91|535.15|533.15|535.16|533.16|534.91|532.91|0
1640908650000|2021-12-30 23:57:30|535.27|533.27|535.27|533.27|535.27|533.27|535.27|533.27|0
1640908660000|2021-12-30 23:57:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908670000|2021-12-30 23:57:50|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640908680000|2021-12-30 23:58:00|535.64|533.64|535.76|533.76|535.88|533.88|535.64|533.64|0
1640908700000|2021-12-30 23:58:20|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908730000|2021-12-30 23:58:50|536|534|536|534|536.13|534.13|536|534|0
1640908740000|2021-12-30 23:59:00|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908750000|2021-12-30 23:59:10|535.64|533.64|535.76|533.76|535.76|533.76|535.64|533.64|0
1640908760000|2021-12-30 23:59:20|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908780000|2021-12-30 23:59:40|535.76|533.76|535.64|533.64|535.76|533.76|535.64|533.64|0
1640908790000|2021-12-30 23:59:50|535.76|533.76|535.88|533.88|535.88|533.88|535.76|533.76|0
1640908800000|2021-12-31 00:00:00|536|534|535.64|533.64|536|534|535.64|533.64|0
1640908810000|2021-12-31 00:00:10|535.88|533.88|535.76|533.76|535.88|533.88|535.76|533.76|0
1640908820000|2021-12-31 00:00:20|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908830000|2021-12-31 00:00:30|536|534|536|534|536.13|534.13|536|534|0
1640908840000|2021-12-31 00:00:40|536.13|534.13|536.13|534.13|536.13|534.13|536|534|0
1640908850000|2021-12-31 00:00:50|536.37|534.37|536.37|534.37|536.37|534.37|536.37|534.37|0
1640908860000|2021-12-31 00:01:00|536.24|534.24|536.37|534.37|536.37|534.37|536.24|534.24|0
1640908870000|2021-12-31 00:01:10|536.13|534.13|535.88|533.88|536.13|534.13|535.88|533.88|0
1640908880000|2021-12-31 00:01:20|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640908900000|2021-12-31 00:01:40|536|534|536|534|536|534|536|534|0
1640908910000|2021-12-31 00:01:50|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640908920000|2021-12-31 00:02:00|536|534|536.13|534.13|536.13|534.13|536|534|0
1640908930000|2021-12-31 00:02:10|535.88|533.88|536|534|536|534|535.88|533.88|0
1640908980000|2021-12-31 00:03:00|535.88|533.88|535.64|533.64|535.88|533.88|535.64|533.64|0
1640908990000|2021-12-31 00:03:10|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909020000|2021-12-31 00:03:40|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640909040000|2021-12-31 00:04:00|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640909050000|2021-12-31 00:04:10|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640909060000|2021-12-31 00:04:20|536|534|536|534|536|534|536|534|0
1640909070000|2021-12-31 00:04:30|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640909080000|2021-12-31 00:04:40|535.76|533.76|535.76|533.76|535.88|533.88|535.76|533.76|0
1640909090000|2021-12-31 00:04:50|535.64|533.64|535.64|533.64|535.76|533.76|535.64|533.64|0
1640909100000|2021-12-31 00:05:00|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909110000|2021-12-31 00:05:10|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640909120000|2021-12-31 00:05:20|535.4|533.4|535.27|533.27|535.4|533.4|535.27|533.27|0
1640909140000|2021-12-31 00:05:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909160000|2021-12-31 00:06:00|535.27|533.27|534.67|532.67|535.27|533.27|534.67|532.67|0
1640909200000|2021-12-31 00:06:40|534.18|532.18|534.18|532.18|534.42|532.42|534.18|532.18|0
1640909210000|2021-12-31 00:06:50|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909280000|2021-12-31 00:08:00|534.67|532.67|534.67|532.67|534.67|532.67|534.67|532.67|0
1640909300000|2021-12-31 00:08:20|534.78|532.78|534.67|532.67|534.78|532.78|534.42|532.42|0
1640909310000|2021-12-31 00:08:30|534.54|532.54|534.42|532.42|534.54|532.54|534.42|532.42|0
1640909330000|2021-12-31 00:08:50|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909340000|2021-12-31 00:09:00|533.94|531.94|533.94|531.94|533.94|531.94|533.94|531.94|0
1640909350000|2021-12-31 00:09:10|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909360000|2021-12-31 00:09:20|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909370000|2021-12-31 00:09:30|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909390000|2021-12-31 00:09:50|534.05|532.05|534.05|532.05|534.05|532.05|534.05|532.05|0
1640909400000|2021-12-31 00:10:00|533.94|531.94|534.91|532.91|534.91|532.91|533.94|531.94|0
1640909450000|2021-12-31 00:10:50|534.66|532.66|534.66|532.66|534.78|532.78|534.66|532.66|0
1640909460000|2021-12-31 00:11:00|534.78|532.78|534.78|532.78|534.91|532.91|534.78|532.78|0
1640909470000|2021-12-31 00:11:10|534.66|532.66|534.66|532.66|534.66|532.66|534.54|532.54|0
1640909480000|2021-12-31 00:11:20|534.54|532.54|534.66|532.66|534.66|532.66|534.54|532.54|0
1640909540000|2021-12-31 00:12:20|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909550000|2021-12-31 00:12:30|534.18|532.18|534.42|532.42|534.42|532.42|534.18|532.18|0
1640909570000|2021-12-31 00:12:50|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909580000|2021-12-31 00:13:00|534.29|532.29|534.29|532.29|534.29|532.29|534.18|532.18|0
1640909590000|2021-12-31 00:13:10|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909600000|2021-12-31 00:13:20|533.94|531.94|534.18|532.18|534.18|532.18|533.94|531.94|0
1640909610000|2021-12-31 00:13:30|534.05|532.05|534.05|532.05|534.05|532.05|534.05|532.05|0
1640909620000|2021-12-31 00:13:40|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909640000|2021-12-31 00:14:00|533.93|531.93|534.05|532.05|534.05|532.05|533.93|531.93|0
1640909650000|2021-12-31 00:14:10|534.18|532.18|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909660000|2021-12-31 00:14:20|534.18|532.18|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909670000|2021-12-31 00:14:30|534.18|532.18|534.18|532.18|534.18|532.18|534.05|532.05|0
1640909690000|2021-12-31 00:14:50|534.05|532.05|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909700000|2021-12-31 00:15:00|533.93|531.93|533.69|531.69|533.93|531.93|533.69|531.69|0
1640909730000|2021-12-31 00:15:30|533.93|531.93|533.93|531.93|533.93|531.93|533.93|531.93|0
1640909740000|2021-12-31 00:15:40|534.18|532.18|534.42|532.42|534.42|532.42|534.18|532.18|0
1640909750000|2021-12-31 00:15:50|534.29|532.29|534.18|532.18|534.29|532.29|534.18|532.18|0
1640909760000|2021-12-31 00:16:00|533.93|531.93|533.93|531.93|533.93|531.93|533.93|531.93|0
1640909780000|2021-12-31 00:16:20|533.81|531.81|533.93|531.93|533.93|531.93|533.81|531.81|0
1640909790000|2021-12-31 00:16:30|533.69|531.69|533.69|531.69|533.69|531.69|533.69|531.69|0
1640909800000|2021-12-31 00:16:40|533.45|531.45|533.45|531.45|533.45|531.45|533.45|531.45|0
1640909820000|2021-12-31 00:17:00|533.69|531.69|533.45|531.45|533.69|531.69|533.45|531.45|0
1640909830000|2021-12-31 00:17:10|533.21|531.21|533.21|531.21|533.21|531.21|533.21|531.21|0
1640909850000|2021-12-31 00:17:30|532.23|530.23|532.11|530.11|532.23|530.23|532.11|530.11|0
1640909860000|2021-12-31 00:17:40|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1640909870000|2021-12-31 00:17:50|532.11|530.11|531.02|529.02|532.11|530.11|531.02|529.02|0
1640909880000|2021-12-31 00:18:00|530.78|528.78|530.53|528.53|530.78|528.78|530.53|528.53|0
1640909890000|2021-12-31 00:18:10|530.41|528.41|530.53|528.53|530.53|528.53|530.41|528.41|0
1640909900000|2021-12-31 00:18:20|530.29|528.29|529.56|527.56|530.29|528.29|529.56|527.56|0
1640909910000|2021-12-31 00:18:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640909920000|2021-12-31 00:18:40|530.05|528.05|530.16|528.16|530.16|528.16|530.05|528.05|0
1640909930000|2021-12-31 00:18:50|530.05|528.05|529.56|527.56|530.05|528.05|529.56|527.56|0
1640909940000|2021-12-31 00:19:00|529.32|527.32|529.8|527.8|529.8|527.8|529.32|527.32|0
1640909950000|2021-12-31 00:19:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640909970000|2021-12-31 00:19:30|529.8|527.8|530.05|528.05|530.05|528.05|529.8|527.8|0
1640909980000|2021-12-31 00:19:40|529.68|527.68|529.68|527.68|529.68|527.68|529.68|527.68|0
1640909990000|2021-12-31 00:19:50|529.56|527.56|529.8|527.8|529.8|527.8|529.56|527.56|0
1640910000000|2021-12-31 00:20:00|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640910010000|2021-12-31 00:20:10|529.56|527.56|529.56|527.56|529.68|527.68|529.56|527.56|0
1640910020000|2021-12-31 00:20:20|529.44|527.44|529.32|527.32|529.44|527.44|529.32|527.32|0
1640910030000|2021-12-31 00:20:30|529.56|527.56|529.32|527.32|529.56|527.56|529.32|527.32|0
1640910040000|2021-12-31 00:20:40|529.56|527.56|529.08|527.08|529.56|527.56|529.08|527.08|0
1640910050000|2021-12-31 00:20:50|528.83|526.83|528.95|526.95|528.95|526.95|528.83|526.83|0
1640910060000|2021-12-31 00:21:00|528.83|526.83|527.86|525.86|528.83|526.83|527.74|525.74|0
1640910070000|2021-12-31 00:21:10|527.62|525.62|527.38|525.38|527.62|525.62|527.38|525.38|0
1640910080000|2021-12-31 00:21:20|527.25|525.25|527.14|525.14|527.38|525.38|527.14|525.14|0
1640910090000|2021-12-31 00:21:30|526.89|524.89|527.13|525.13|527.13|525.13|526.89|524.89|0
1640910100000|2021-12-31 00:21:40|527.25|525.25|527.13|525.13|527.25|525.25|526.89|524.89|0
1640910110000|2021-12-31 00:21:50|527.38|525.38|527.38|525.38|527.38|525.38|527.13|525.13|0
1640910120000|2021-12-31 00:22:00|527.13|525.13|527.49|525.49|527.49|525.49|527.13|525.13|0
1640910130000|2021-12-31 00:22:10|527.38|525.38|527.38|525.38|527.49|525.49|527.38|525.38|0
1640910140000|2021-12-31 00:22:20|527.49|525.49|527.25|525.25|527.49|525.49|527.25|525.25|0
1640910150000|2021-12-31 00:22:30|527.38|525.38|527.13|525.13|527.62|525.62|527.13|525.13|0
1640910160000|2021-12-31 00:22:40|527.62|525.62|527.49|525.49|527.62|525.62|527.38|525.38|0
1640910170000|2021-12-31 00:22:50|527.38|525.38|527.62|525.62|527.62|525.62|527.38|525.38|0
1640910180000|2021-12-31 00:23:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640910200000|2021-12-31 00:23:20|527.98|525.98|527.86|525.86|527.98|525.98|527.86|525.86|0
1640910210000|2021-12-31 00:23:30|527.98|525.98|527.98|525.98|527.98|525.98|527.86|525.86|0
1640910220000|2021-12-31 00:23:40|527.38|525.38|527.13|525.13|527.38|525.38|527.13|525.13|0
1640910230000|2021-12-31 00:23:50|527.01|525.01|527.13|525.13|527.13|525.13|526.89|524.89|0
1640910240000|2021-12-31 00:24:00|526.65|524.65|526.65|524.65|526.65|524.65|526.65|524.65|0
1640910250000|2021-12-31 00:24:10|526.41|524.41|526.16|524.16|526.41|524.41|526.16|524.16|0
1640910260000|2021-12-31 00:24:20|526.04|524.04|526.04|524.04|526.16|524.16|526.04|524.04|0
1640910270000|2021-12-31 00:24:30|525.92|523.92|525.44|523.44|525.92|523.92|525.44|523.44|0
1640910280000|2021-12-31 00:24:40|525.19|523.19|524.95|522.95|525.19|523.19|524.95|522.95|0
1640910290000|2021-12-31 00:24:50|525.19|523.19|524.47|522.47|525.44|523.44|524.47|522.47|0
1640910300000|2021-12-31 00:25:00|524.58|522.58|524.71|522.71|524.71|522.71|524.58|522.58|0
1640910310000|2021-12-31 00:25:10|524.47|522.47|524.34|522.34|524.47|522.47|524.34|522.34|0
1640910320000|2021-12-31 00:25:20|524.47|522.47|524.95|522.95|524.95|522.95|524.47|522.47|0
1640910330000|2021-12-31 00:25:30|525.19|523.19|524.47|522.47|525.19|523.19|524.22|522.22|0
1640910340000|2021-12-31 00:25:40|524.71|522.71|524.71|522.71|524.71|522.71|524.58|522.58|0
1640910350000|2021-12-31 00:25:50|524.95|522.95|524.71|522.71|524.95|522.95|524.58|522.58|0
1640910360000|2021-12-31 00:26:00|524.82|522.82|524.22|522.22|524.95|522.95|524.22|522.22|0
1640910370000|2021-12-31 00:26:10|523.98|521.98|523.74|521.74|524.1|522.1|523.74|521.74|0
1640910390000|2021-12-31 00:26:30|523.85|521.85|523.85|521.85|523.85|521.85|523.85|521.85|0
1640910400000|2021-12-31 00:26:40|523.98|521.98|523.98|521.98|523.98|521.98|523.98|521.98|0
1640910410000|2021-12-31 00:26:50|523.74|521.74|523.98|521.98|523.98|521.98|523.74|521.74|0
1640910420000|2021-12-31 00:27:00|523.74|521.74|523.74|521.74|523.98|521.98|523.74|521.74|0
1640910440000|2021-12-31 00:27:20|523.98|521.98|523.98|521.98|523.98|521.98|523.98|521.98|0
1640910450000|2021-12-31 00:27:30|523.74|521.74|523.74|521.74|523.74|521.74|523.74|521.74|0
1640910460000|2021-12-31 00:27:40|522.77|520.77|520.59|518.59|522.77|520.77|520.59|518.59|0
1640910470000|2021-12-31 00:27:50|521.32|519.32|521.07|519.07|521.56|519.56|521.07|519.07|0
1640910480000|2021-12-31 00:28:00|520.59|518.59|518.89|516.89|520.59|518.59|518.89|516.89|0
1640910490000|2021-12-31 00:28:10|518.65|516.65|518.17|516.17|518.65|516.65|516.72|514.72|0
1640910500000|2021-12-31 00:28:20|517.44|515.44|517.2|515.2|517.93|515.93|517.2|515.2|0
1640910510000|2021-12-31 00:28:30|517.56|515.56|516.47|514.47|517.56|515.56|516.35|514.35|0
1640910520000|2021-12-31 00:28:40|516.23|514.23|515.75|513.75|516.23|514.23|515.75|513.75|0
1640910530000|2021-12-31 00:28:50|514.78|512.78|515.51|513.51|515.51|513.51|514.54|512.54|0
1640910540000|2021-12-31 00:29:00|515.75|513.75|515.75|513.75|515.75|513.75|515.51|513.51|0
1640910550000|2021-12-31 00:29:10|515.86|513.86|515.99|513.99|516.23|514.23|515.86|513.86|0
1640910560000|2021-12-31 00:29:20|516.11|514.11|516.96|514.96|516.96|514.96|516.11|514.11|0
1640910570000|2021-12-31 00:29:30|517.2|515.2|517.44|515.44|517.56|515.56|517.2|515.2|0
1640910580000|2021-12-31 00:29:40|517.68|515.68|517.8|515.8|517.92|515.92|517.68|515.68|0
1640910590000|2021-12-31 00:29:50|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910600000|2021-12-31 00:30:00|517.68|515.68|518.17|516.17|518.17|516.17|517.68|515.68|0
1640910610000|2021-12-31 00:30:10|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910620000|2021-12-31 00:30:20|518.04|516.04|518.41|516.41|518.41|516.41|518.04|516.04|0
1640910630000|2021-12-31 00:30:30|518.17|516.17|517.92|515.92|518.17|516.17|517.92|515.92|0
1640910640000|2021-12-31 00:30:40|518.17|516.17|518.17|516.17|518.41|516.41|518.17|516.17|0
1640910650000|2021-12-31 00:30:50|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910660000|2021-12-31 00:31:00|517.68|515.68|517.8|515.8|517.8|515.8|517.68|515.68|0
1640910670000|2021-12-31 00:31:10|517.92|515.92|518.17|516.17|518.17|516.17|517.92|515.92|0
1640910680000|2021-12-31 00:31:20|517.92|515.92|517.68|515.68|517.92|515.92|517.68|515.68|0
1640910690000|2021-12-31 00:31:30|517.44|515.44|517.44|515.44|517.44|515.44|517.44|515.44|0
1640910700000|2021-12-31 00:31:40|517.2|515.2|517.44|515.44|517.44|515.44|517.2|515.2|0
1640910710000|2021-12-31 00:31:50|517.68|515.68|517.44|515.44|517.68|515.68|517.2|515.2|0
1640910720000|2021-12-31 00:32:00|517.8|515.8|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910730000|2021-12-31 00:32:10|517.68|515.68|517.68|515.68|517.68|515.68|517.68|515.68|0
1640910740000|2021-12-31 00:32:20|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910750000|2021-12-31 00:32:30|518.04|516.04|518.04|516.04|518.04|516.04|518.04|516.04|0
1640910760000|2021-12-31 00:32:40|517.92|515.92|518.17|516.17|518.17|516.17|517.92|515.92|0
1640910770000|2021-12-31 00:32:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910780000|2021-12-31 00:33:00|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910790000|2021-12-31 00:33:10|518.28|516.28|518.17|516.17|518.28|516.28|518.17|516.17|0
1640910800000|2021-12-31 00:33:20|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910810000|2021-12-31 00:33:30|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910820000|2021-12-31 00:33:40|518.41|516.41|518.41|516.41|518.41|516.41|518.41|516.41|0
1640910830000|2021-12-31 00:33:50|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910840000|2021-12-31 00:34:00|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910850000|2021-12-31 00:34:10|518.17|516.17|517.92|515.92|518.17|516.17|517.92|515.92|0
1640910860000|2021-12-31 00:34:20|517.68|515.68|517.44|515.44|517.68|515.68|517.44|515.44|0
1640910870000|2021-12-31 00:34:30|517.2|515.2|517.2|515.2|517.2|515.2|517.2|515.2|0
1640910880000|2021-12-31 00:34:40|516.96|514.96|516.71|514.71|516.96|514.96|516.71|514.71|0
1640910890000|2021-12-31 00:34:50|516.23|514.23|516.23|514.23|516.23|514.23|516.23|514.23|0
1640910900000|2021-12-31 00:35:00|516.1|514.1|516.23|514.23|516.23|514.23|515.99|513.99|0
1640910910000|2021-12-31 00:35:10|516.47|514.47|516.71|514.71|516.71|514.71|516.47|514.47|0
1640910920000|2021-12-31 00:35:20|516.83|514.83|516.95|514.95|516.95|514.95|516.83|514.83|0
1640910930000|2021-12-31 00:35:30|516.71|514.71|516.71|514.71|516.71|514.71|516.47|514.47|0
1640910940000|2021-12-31 00:35:40|516.95|514.95|516.71|514.71|516.95|514.95|516.71|514.71|0
1640910950000|2021-12-31 00:35:50|516.95|514.95|517.2|515.2|517.2|515.2|516.95|514.95|0
1640910960000|2021-12-31 00:36:00|516.95|514.95|517.44|515.44|517.44|515.44|516.95|514.95|0
1640910970000|2021-12-31 00:36:10|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640910980000|2021-12-31 00:36:20|517.92|515.92|517.68|515.68|517.92|515.92|517.68|515.68|0
1640910990000|2021-12-31 00:36:30|517.92|515.92|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911000000|2021-12-31 00:36:40|517.8|515.8|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911010000|2021-12-31 00:36:50|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911020000|2021-12-31 00:37:00|517.92|515.92|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911030000|2021-12-31 00:37:10|518.28|516.28|518.28|516.28|518.28|516.28|518.16|516.16|0
1640911040000|2021-12-31 00:37:20|518.41|516.41|518.16|516.16|518.41|516.41|518.16|516.16|0
1640911050000|2021-12-31 00:37:30|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911060000|2021-12-31 00:37:40|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911070000|2021-12-31 00:37:50|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911080000|2021-12-31 00:38:00|518.16|516.16|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911090000|2021-12-31 00:38:10|518.65|516.65|518.52|516.52|518.65|516.65|518.52|516.52|0
1640911100000|2021-12-31 00:38:20|518.41|516.41|518.65|516.65|518.65|516.65|518.41|516.41|0
1640911110000|2021-12-31 00:38:30|518.41|516.41|518.41|516.41|518.52|516.52|518.41|516.41|0
1640911130000|2021-12-31 00:38:50|518.65|516.65|518.41|516.41|518.65|516.65|518.41|516.41|0
1640911140000|2021-12-31 00:39:00|518.65|516.65|518.65|516.65|518.89|516.89|518.65|516.65|0
1640911150000|2021-12-31 00:39:10|518.89|516.89|518.89|516.89|518.89|516.89|518.89|516.89|0
1640911160000|2021-12-31 00:39:20|519.01|517.01|519.01|517.01|519.01|517.01|519.01|517.01|0
1640911170000|2021-12-31 00:39:30|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640911180000|2021-12-31 00:39:40|518.89|516.89|518.89|516.89|518.89|516.89|518.89|516.89|0
1640911190000|2021-12-31 00:39:50|518.76|516.76|518.76|516.76|518.89|516.89|518.76|516.76|0
1640911200000|2021-12-31 00:40:00|518.65|516.65|518.16|516.16|518.65|516.65|518.16|516.16|0
1640911210000|2021-12-31 00:40:10|517.92|515.92|517.44|515.44|517.92|515.92|517.44|515.44|0
1640911220000|2021-12-31 00:40:20|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911230000|2021-12-31 00:40:30|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911250000|2021-12-31 00:40:50|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911260000|2021-12-31 00:41:00|517.19|515.19|517.44|515.44|517.44|515.44|517.19|515.19|0
1640911280000|2021-12-31 00:41:20|517.68|515.68|517.79|515.79|517.79|515.79|517.68|515.68|0
1640911290000|2021-12-31 00:41:30|517.92|515.92|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911300000|2021-12-31 00:41:40|518.4|516.4|518.28|516.28|518.4|516.4|518.28|516.28|0
1640911310000|2021-12-31 00:41:50|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640911320000|2021-12-31 00:42:00|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911330000|2021-12-31 00:42:10|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911350000|2021-12-31 00:42:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911370000|2021-12-31 00:42:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911390000|2021-12-31 00:43:10|517.79|515.79|517.68|515.68|517.79|515.79|517.68|515.68|0
1640911400000|2021-12-31 00:43:20|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640911410000|2021-12-31 00:43:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911420000|2021-12-31 00:43:40|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911430000|2021-12-31 00:43:50|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911440000|2021-12-31 00:44:00|518.16|516.16|517.68|515.68|518.16|516.16|517.68|515.68|0
1640911470000|2021-12-31 00:44:30|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640911480000|2021-12-31 00:44:40|517.55|515.55|517.55|515.55|517.55|515.55|517.55|515.55|0
1640911490000|2021-12-31 00:44:50|517.44|515.44|517.44|515.44|517.44|515.44|517.44|515.44|0
1640911500000|2021-12-31 00:45:00|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911510000|2021-12-31 00:45:10|518.16|516.16|517.92|515.92|518.16|516.16|517.92|515.92|0
1640911520000|2021-12-31 00:45:20|518.16|516.16|518.28|516.28|518.28|516.28|518.16|516.16|0
1640911530000|2021-12-31 00:45:30|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911540000|2021-12-31 00:45:40|518.65|516.65|518.65|516.65|518.65|516.65|518.65|516.65|0
1640911550000|2021-12-31 00:45:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911580000|2021-12-31 00:46:20|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911600000|2021-12-31 00:46:40|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911610000|2021-12-31 00:46:50|518.16|516.16|517.92|515.92|518.16|516.16|517.92|515.92|0
1640911650000|2021-12-31 00:47:30|517.68|515.68|517.68|515.68|517.68|515.68|517.68|515.68|0
1640911660000|2021-12-31 00:47:40|517.79|515.79|517.79|515.79|517.92|515.92|517.79|515.79|0
1640911670000|2021-12-31 00:47:50|517.92|515.92|517.92|515.92|517.92|515.92|517.79|515.79|0
1640911700000|2021-12-31 00:48:20|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911730000|2021-12-31 00:48:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911740000|2021-12-31 00:49:00|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640911770000|2021-12-31 00:49:30|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911780000|2021-12-31 00:49:40|518.64|516.64|518.16|516.16|518.64|516.64|518.16|516.16|0
1640911790000|2021-12-31 00:49:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911800000|2021-12-31 00:50:00|518.03|516.03|518.03|516.03|518.03|516.03|518.03|516.03|0
1640911810000|2021-12-31 00:50:10|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911820000|2021-12-31 00:50:20|517.92|515.92|518.03|516.03|518.03|516.03|517.92|515.92|0
1640911830000|2021-12-31 00:50:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911850000|2021-12-31 00:50:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911860000|2021-12-31 00:51:00|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911890000|2021-12-31 00:51:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911920000|2021-12-31 00:52:00|518.28|516.28|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911970000|2021-12-31 00:52:50|518.52|516.52|518.64|516.64|518.64|516.64|518.52|516.52|0
1640911980000|2021-12-31 00:53:00|518.88|516.88|519.37|517.37|519.37|517.37|518.88|516.88|0
1640911990000|2021-12-31 00:53:10|519.61|517.61|519.61|517.61|519.61|517.61|519.61|517.61|0
1640912020000|2021-12-31 00:53:40|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912030000|2021-12-31 00:53:50|518.88|516.88|518.64|516.64|518.88|516.88|518.64|516.64|0
1640912040000|2021-12-31 00:54:00|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912050000|2021-12-31 00:54:10|518.52|516.52|518.64|516.64|518.88|516.88|518.52|516.52|0
1640912060000|2021-12-31 00:54:20|518.88|516.88|518.88|516.88|518.88|516.88|518.64|516.64|0
1640912070000|2021-12-31 00:54:30|519.13|517.13|518.88|516.88|519.13|517.13|518.88|516.88|0
1640912080000|2021-12-31 00:54:40|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640912090000|2021-12-31 00:54:50|519.37|517.37|519.37|517.37|519.37|517.37|519.24|517.24|0
1640912100000|2021-12-31 00:55:00|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640912110000|2021-12-31 00:55:10|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912130000|2021-12-31 00:55:30|518.88|516.88|518.52|516.52|518.88|516.88|518.52|516.52|0
1640912140000|2021-12-31 00:55:40|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912150000|2021-12-31 00:55:50|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912160000|2021-12-31 00:56:00|519.61|517.61|519.61|517.61|519.61|517.61|519.61|517.61|0
1640912170000|2021-12-31 00:56:10|519.37|517.37|519.61|517.61|519.61|517.61|519.37|517.37|0
1640912180000|2021-12-31 00:56:20|519.13|517.13|518.64|516.64|519.13|517.13|518.64|516.64|0
1640912190000|2021-12-31 00:56:30|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912210000|2021-12-31 00:56:50|518.76|516.76|518.88|516.88|518.88|516.88|518.76|516.76|0
1640912220000|2021-12-31 00:57:00|518.76|516.76|518.76|516.76|518.76|516.76|518.76|516.76|0
1640912230000|2021-12-31 00:57:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640912250000|2021-12-31 00:57:30|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640912260000|2021-12-31 00:57:40|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640912290000|2021-12-31 00:58:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640912310000|2021-12-31 00:58:30|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640912320000|2021-12-31 00:58:40|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640912340000|2021-12-31 00:59:00|517.91|515.91|517.67|515.67|517.91|515.91|517.43|515.43|0
1640912350000|2021-12-31 00:59:10|517.43|515.43|517.43|515.43|517.43|515.43|517.43|515.43|0
1640912360000|2021-12-31 00:59:20|517.67|515.67|517.67|515.67|517.67|515.67|517.67|515.67|0
1640912370000|2021-12-31 00:59:30|517.91|515.91|517.91|515.91|517.91|515.91|517.91|515.91|0
1640912380000|2021-12-31 00:59:40|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640912390000|2021-12-31 00:59:50|518.27|516.27|518.27|516.27|518.27|516.27|518.27|516.27|0
1640912400000|2021-12-31 01:00:00|519.37|517.37|519.37|517.37|519.48|517.48|519.12|517.12|0
1640912410000|2021-12-31 01:00:10|519.85|517.85|521.06|519.06|521.06|519.06|519.85|517.85|0
1640912420000|2021-12-31 01:00:20|520.94|518.94|520.82|518.82|520.94|518.94|520.82|518.82|0
1640912430000|2021-12-31 01:00:30|521.3|519.3|520.82|518.82|521.3|519.3|520.82|518.82|0
1640912440000|2021-12-31 01:00:40|520.69|518.69|520.58|518.58|520.69|518.69|520.58|518.58|0
1640912450000|2021-12-31 01:00:50|520.82|518.82|520.69|518.69|520.82|518.82|520.69|518.69|0
1640912460000|2021-12-31 01:01:00|520.45|518.45|519.97|517.97|520.45|518.45|519.85|517.85|0
1640912470000|2021-12-31 01:01:10|520.09|518.09|520.34|518.34|520.34|518.34|520.09|518.09|0
1640912480000|2021-12-31 01:01:20|520.58|518.58|520.82|518.82|520.82|518.82|520.58|518.58|0
1640912490000|2021-12-31 01:01:30|520.69|518.69|520.69|518.69|520.69|518.69|520.58|518.58|0
1640912500000|2021-12-31 01:01:40|520.45|518.45|520.45|518.45|520.58|518.58|520.33|518.33|0
1640912510000|2021-12-31 01:01:50|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640912520000|2021-12-31 01:02:00|520.21|518.21|520.33|518.33|520.33|518.33|520.21|518.21|0
1640912530000|2021-12-31 01:02:10|520.58|518.58|520.94|518.94|520.94|518.94|520.33|518.33|0
1640912540000|2021-12-31 01:02:20|520.82|518.82|520.45|518.45|520.82|518.82|520.33|518.33|0
1640912550000|2021-12-31 01:02:30|520.58|518.58|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912560000|2021-12-31 01:02:40|520.82|518.82|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912580000|2021-12-31 01:03:00|520.69|518.69|520.58|518.58|520.69|518.69|520.58|518.58|0
1640912590000|2021-12-31 01:03:10|520.82|518.82|520.82|518.82|520.82|518.82|520.82|518.82|0
1640912600000|2021-12-31 01:03:20|520.94|518.94|520.69|518.69|520.94|518.94|520.69|518.69|0
1640912610000|2021-12-31 01:03:30|520.58|518.58|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912620000|2021-12-31 01:03:40|520.82|518.82|520.33|518.33|520.82|518.82|520.33|518.33|0
1640912640000|2021-12-31 01:04:00|520.58|518.58|520.58|518.58|520.58|518.58|520.45|518.45|0
1640912650000|2021-12-31 01:04:10|520.82|518.82|520.82|518.82|520.82|518.82|520.82|518.82|0
1640912660000|2021-12-31 01:04:20|521.06|519.06|521.3|519.3|521.3|519.3|521.06|519.06|0
1640912670000|2021-12-31 01:04:30|521.18|519.18|521.18|519.18|521.18|519.18|521.18|519.18|0
1640912680000|2021-12-31 01:04:40|521.06|519.06|521.3|519.3|521.3|519.3|521.06|519.06|0
1640912690000|2021-12-31 01:04:50|521.42|519.42|521.3|519.3|521.42|519.42|521.3|519.3|0
1640912700000|2021-12-31 01:05:00|521.42|519.42|521.18|519.18|521.42|519.42|521.18|519.18|0
1640912710000|2021-12-31 01:05:10|521.3|519.3|521.3|519.3|521.3|519.3|521.3|519.3|0
1640912720000|2021-12-31 01:05:20|521.54|519.54|521.79|519.79|521.79|519.79|521.54|519.54|0
1640912730000|2021-12-31 01:05:30|521.54|519.54|521.18|519.18|521.54|519.54|521.18|519.18|0
1640912740000|2021-12-31 01:05:40|521.3|519.3|521.18|519.18|521.3|519.3|521.06|519.06|0
1640912750000|2021-12-31 01:05:50|521.06|519.06|521.06|519.06|521.06|519.06|521.06|519.06|0
1640912760000|2021-12-31 01:06:00|520.82|518.82|520.33|518.33|520.93|518.93|520.33|518.33|0
1640912770000|2021-12-31 01:06:10|520.58|518.58|520.45|518.45|520.58|518.58|520.45|518.45|0
1640912780000|2021-12-31 01:06:20|520.58|518.58|520.58|518.58|520.58|518.58|520.58|518.58|0
1640912790000|2021-12-31 01:06:30|520.82|518.82|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912800000|2021-12-31 01:06:40|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640912810000|2021-12-31 01:06:50|520.58|518.58|520.58|518.58|520.58|518.58|520.58|518.58|0
1640912820000|2021-12-31 01:07:00|520.33|518.33|520.58|518.58|520.58|518.58|520.33|518.33|0
1640912830000|2021-12-31 01:07:10|520.45|518.45|520.82|518.82|520.82|518.82|520.45|518.45|0
1640912840000|2021-12-31 01:07:20|521.06|519.06|520.82|518.82|521.06|519.06|520.82|518.82|0
1640912880000|2021-12-31 01:08:00|520.57|518.57|520.33|518.33|520.57|518.57|520.33|518.33|0
1640912920000|2021-12-31 01:08:40|520.21|518.21|520.33|518.33|520.33|518.33|520.21|518.21|0
1640912930000|2021-12-31 01:08:50|520.21|518.21|520.21|518.21|520.21|518.21|520.21|518.21|0
1640912940000|2021-12-31 01:09:00|520.33|518.33|520.21|518.21|520.33|518.33|520.21|518.21|0
1640912950000|2021-12-31 01:09:10|520.33|518.33|520.21|518.21|520.33|518.33|520.09|518.09|0
1640912960000|2021-12-31 01:09:20|520.09|518.09|520.21|518.21|520.21|518.21|520.09|518.09|0
1640912970000|2021-12-31 01:09:30|520.33|518.33|520.33|518.33|520.33|518.33|520.09|518.09|0
1640912980000|2021-12-31 01:09:40|520.21|518.21|520.21|518.21|520.21|518.21|520.21|518.21|0
1640912990000|2021-12-31 01:09:50|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640913000000|2021-12-31 01:10:00|520.45|518.45|520.57|518.57|520.57|518.57|520.45|518.45|0
1640913010000|2021-12-31 01:10:10|520.33|518.33|520.82|518.82|520.82|518.82|520.33|518.33|0
1640913020000|2021-12-31 01:10:20|520.57|518.57|520.69|518.69|520.82|518.82|520.57|518.57|0
1640913030000|2021-12-31 01:10:30|520.82|518.82|520.82|518.82|520.82|518.82|520.69|518.69|0
1640913040000|2021-12-31 01:10:40|520.57|518.57|520.82|518.82|520.82|518.82|520.57|518.57|0
1640913050000|2021-12-31 01:10:50|520.57|518.57|520.57|518.57|520.57|518.57|520.57|518.57|0
1640913060000|2021-12-31 01:11:00|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913070000|2021-12-31 01:11:10|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913080000|2021-12-31 01:11:20|519.85|517.85|519.61|517.61|519.85|517.85|519.61|517.61|0
1640913090000|2021-12-31 01:11:30|519.85|517.85|519.85|517.85|519.85|517.85|519.85|517.85|0
1640913100000|2021-12-31 01:11:40|520.09|518.09|519.85|517.85|520.09|518.09|519.85|517.85|0
1640913110000|2021-12-31 01:11:50|519.72|517.72|519.6|517.6|519.72|517.72|519.6|517.6|0
1640913120000|2021-12-31 01:12:00|519.36|517.36|519.36|517.36|519.36|517.36|519.36|517.36|0
1640913130000|2021-12-31 01:12:10|519.6|517.6|519.85|517.85|519.85|517.85|519.6|517.6|0
1640913140000|2021-12-31 01:12:20|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913150000|2021-12-31 01:12:30|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1640913160000|2021-12-31 01:12:40|520.09|518.09|520.09|518.09|520.09|518.09|519.96|517.96|0
1640913180000|2021-12-31 01:13:00|519.85|517.85|519.6|517.6|519.85|517.85|519.6|517.6|0
1640913190000|2021-12-31 01:13:10|519.36|517.36|519.6|517.6|519.6|517.6|519.36|517.36|0
1640913200000|2021-12-31 01:13:20|519.48|517.48|519.36|517.36|519.6|517.6|519.36|517.36|0
1640913220000|2021-12-31 01:13:40|519.6|517.6|519.36|517.36|519.6|517.6|519.36|517.36|0
1640913230000|2021-12-31 01:13:50|519.6|517.6|519.6|517.6|519.6|517.6|519.6|517.6|0
1640913240000|2021-12-31 01:14:00|519.85|517.85|519.72|517.72|519.85|517.85|519.6|517.6|0
1640913250000|2021-12-31 01:14:10|519.85|517.85|519.85|517.85|519.85|517.85|519.85|517.85|0
1640913270000|2021-12-31 01:14:30|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1640913280000|2021-12-31 01:14:40|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913300000|2021-12-31 01:15:00|519.72|517.72|519.96|517.96|520.09|518.09|519.72|517.72|0
1640913310000|2021-12-31 01:15:10|519.85|517.85|520.09|518.09|520.09|518.09|519.85|517.85|0
1640913320000|2021-12-31 01:15:20|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913330000|2021-12-31 01:15:30|519.85|517.85|520.09|518.09|520.09|518.09|519.85|517.85|0
1640913340000|2021-12-31 01:15:40|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640913350000|2021-12-31 01:15:50|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913380000|2021-12-31 01:16:20|520.2|518.2|520.33|518.33|520.33|518.33|520.2|518.2|0
1640913390000|2021-12-31 01:16:30|520.57|518.57|520.57|518.57|520.57|518.57|520.57|518.57|0
1640913400000|2021-12-31 01:16:40|520.69|518.69|520.81|518.81|520.81|518.81|520.57|518.57|0
1640913410000|2021-12-31 01:16:50|520.69|518.69|521.06|519.06|521.06|519.06|520.69|518.69|0
1640913420000|2021-12-31 01:17:00|520.93|518.93|520.81|518.81|520.93|518.93|520.81|518.81|0
1640913430000|2021-12-31 01:17:10|521.06|519.06|520.93|518.93|521.06|519.06|520.93|518.93|0
1640913440000|2021-12-31 01:17:20|520.81|518.81|521.3|519.3|521.3|519.3|520.81|518.81|0
1640913450000|2021-12-31 01:17:30|521.54|519.54|522.99|520.99|522.99|520.99|521.54|519.54|0
1640913460000|2021-12-31 01:17:40|523.24|521.24|523.48|521.48|523.48|521.48|523.24|521.24|0
1640913470000|2021-12-31 01:17:50|523.35|521.35|523.24|521.24|523.48|521.48|523.24|521.24|0
1640913480000|2021-12-31 01:18:00|523.72|521.72|523.96|521.96|523.96|521.96|523.72|521.72|0
1640913490000|2021-12-31 01:18:10|524.08|522.08|524.45|522.45|524.45|522.45|524.08|522.08|0
1640913500000|2021-12-31 01:18:20|524.69|522.69|524.69|522.69|524.69|522.69|524.69|522.69|0
1640913510000|2021-12-31 01:18:30|524.93|522.93|525.42|523.42|525.42|523.42|524.93|522.93|0
1640913520000|2021-12-31 01:18:40|525.66|523.66|525.66|523.66|525.66|523.66|525.42|523.42|0
1640913530000|2021-12-31 01:18:50|525.42|523.42|524.93|522.93|525.42|523.42|524.93|522.93|0
1640913540000|2021-12-31 01:19:00|526.63|524.63|525.9|523.9|526.63|524.63|525.9|523.9|0
1640913550000|2021-12-31 01:19:10|525.66|523.66|525.78|523.78|525.78|523.78|525.66|523.66|0
1640913560000|2021-12-31 01:19:20|525.9|523.9|525.18|523.18|525.9|523.9|525.18|523.18|0
1640913570000|2021-12-31 01:19:30|525.42|523.42|525.18|523.18|525.42|523.42|525.18|523.18|0
1640913600000|2021-12-31 01:20:00|525.42|523.42|525.42|523.42|525.42|523.42|525.42|523.42|0
1640913610000|2021-12-31 01:20:10|525.18|523.18|525.18|523.18|525.42|523.42|525.18|523.18|0
1640913640000|2021-12-31 01:20:40|524.93|522.93|524.69|522.69|524.93|522.93|524.69|522.69|0
1640913650000|2021-12-31 01:20:50|524.93|522.93|524.93|522.93|524.93|522.93|524.93|522.93|0
1640913660000|2021-12-31 01:21:00|524.81|522.81|524.93|522.93|524.93|522.93|524.81|522.81|0
1640913670000|2021-12-31 01:21:10|525.18|523.18|525.18|523.18|525.18|523.18|525.18|523.18|0
1640913680000|2021-12-31 01:21:20|524.93|522.93|525.66|523.66|525.66|523.66|524.93|522.93|0
1640913690000|2021-12-31 01:21:30|525.53|523.53|525.42|523.42|525.53|523.53|525.42|523.42|0
1640913700000|2021-12-31 01:21:40|525.66|523.66|526.63|524.63|526.63|524.63|525.66|523.66|0
1640913710000|2021-12-31 01:21:50|526.39|524.39|526.39|524.39|526.39|524.39|525.9|523.9|0
1640913720000|2021-12-31 01:22:00|526.87|524.87|526.63|524.63|526.87|524.87|526.63|524.63|0
1640913730000|2021-12-31 01:22:10|527.12|525.12|528.09|526.09|528.33|526.33|527.12|525.12|0
1640913740000|2021-12-31 01:22:20|528.2|526.2|528.09|526.09|528.2|526.2|528.09|526.09|0
1640913750000|2021-12-31 01:22:30|528.33|526.33|528.09|526.09|528.33|526.33|528.09|526.09|0
1640913760000|2021-12-31 01:22:40|528.81|526.81|529.06|527.06|529.78|527.78|528.81|526.81|0
1640913770000|2021-12-31 01:22:50|529.3|527.3|529.9|527.9|529.9|527.9|529.3|527.3|0
1640913780000|2021-12-31 01:23:00|530.03|528.03|529.54|527.54|530.03|528.03|529.54|527.54|0
1640913790000|2021-12-31 01:23:10|529.3|527.3|529.06|527.06|529.3|527.3|529.06|527.06|0
1640913800000|2021-12-31 01:23:20|528.81|526.81|528.93|526.93|528.93|526.93|528.81|526.81|0
1640913810000|2021-12-31 01:23:30|529.3|527.3|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913820000|2021-12-31 01:23:40|529.06|527.06|529.17|527.17|529.17|527.17|529.06|527.06|0
1640913830000|2021-12-31 01:23:50|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913840000|2021-12-31 01:24:00|529.42|527.42|529.54|527.54|529.54|527.54|529.3|527.3|0
1640913850000|2021-12-31 01:24:10|529.78|527.78|529.3|527.3|529.78|527.78|529.3|527.3|0
1640913860000|2021-12-31 01:24:20|529.42|527.42|529.3|527.3|529.42|527.42|529.3|527.3|0
1640913870000|2021-12-31 01:24:30|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913880000|2021-12-31 01:24:40|529.42|527.42|528.57|526.57|529.42|527.42|528.57|526.57|0
1640913890000|2021-12-31 01:24:50|528.69|526.69|528.69|526.69|528.69|526.69|528.57|526.57|0
1640913900000|2021-12-31 01:25:00|528.57|526.57|528.57|526.57|528.81|526.81|528.57|526.57|0
1640913920000|2021-12-31 01:25:20|528.81|526.81|528.81|526.81|528.81|526.81|528.57|526.57|0
1640913930000|2021-12-31 01:25:30|528.69|526.69|528.69|526.69|528.81|526.81|528.69|526.69|0
1640913940000|2021-12-31 01:25:40|528.57|526.57|528.81|526.81|528.81|526.81|528.57|526.57|0
1640913970000|2021-12-31 01:26:10|529.06|527.06|529.06|527.06|529.06|527.06|529.06|527.06|0
1640913980000|2021-12-31 01:26:20|528.81|526.81|529.06|527.06|529.3|527.3|528.81|526.81|0
1640914010000|2021-12-31 01:26:50|528.93|526.93|528.93|526.93|528.93|526.93|528.93|526.93|0
1640914020000|2021-12-31 01:27:00|529.06|527.06|528.93|526.93|529.06|527.06|528.81|526.81|0
1640914030000|2021-12-31 01:27:10|528.81|526.81|529.3|527.3|529.3|527.3|528.81|526.81|0
1640914040000|2021-12-31 01:27:20|529.06|527.06|529.05|527.05|529.06|527.06|529.05|527.05|0
1640914050000|2021-12-31 01:27:30|529.3|527.3|529.05|527.05|529.3|527.3|529.05|527.05|0
1640914060000|2021-12-31 01:27:40|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914070000|2021-12-31 01:27:50|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640914080000|2021-12-31 01:28:00|529.54|527.54|529.54|527.54|529.66|527.66|529.54|527.54|0
1640914090000|2021-12-31 01:28:10|529.66|527.66|529.54|527.54|529.66|527.66|529.54|527.54|0
1640914110000|2021-12-31 01:28:30|529.41|527.41|529.3|527.3|529.41|527.41|529.3|527.3|0
1640914120000|2021-12-31 01:28:40|529.54|527.54|529.41|527.41|529.54|527.54|529.41|527.41|0
1640914130000|2021-12-31 01:28:50|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914140000|2021-12-31 01:29:00|529.05|527.05|529.17|527.17|529.3|527.3|529.05|527.05|0
1640914150000|2021-12-31 01:29:10|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914160000|2021-12-31 01:29:20|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914170000|2021-12-31 01:29:30|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914180000|2021-12-31 01:29:40|529.17|527.17|529.78|527.78|529.78|527.78|529.17|527.17|0
1640914200000|2021-12-31 01:30:00|530.03|528.03|530.27|528.27|530.27|528.27|530.03|528.03|0
1640914210000|2021-12-31 01:30:10|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640914220000|2021-12-31 01:30:20|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640914230000|2021-12-31 01:30:30|530.27|528.27|530.51|528.51|530.51|528.51|530.27|528.27|0
1640914240000|2021-12-31 01:30:40|530.27|528.27|529.78|527.78|530.27|528.27|529.78|527.78|0
1640914250000|2021-12-31 01:30:50|529.9|527.9|529.54|527.54|529.9|527.9|529.54|527.54|0
1640914260000|2021-12-31 01:31:00|529.78|527.78|529.54|527.54|529.78|527.78|529.54|527.54|0
1640914270000|2021-12-31 01:31:10|529.41|527.41|529.3|527.3|529.54|527.54|529.3|527.3|0
1640914280000|2021-12-31 01:31:20|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914290000|2021-12-31 01:31:30|529.05|527.05|529.17|527.17|529.17|527.17|529.05|527.05|0
1640914300000|2021-12-31 01:31:40|529.05|527.05|528.93|526.93|529.3|527.3|528.93|526.93|0
1640914310000|2021-12-31 01:31:50|529.05|527.05|528.93|526.93|529.17|527.17|528.93|526.93|0
1640914320000|2021-12-31 01:32:00|529.3|527.3|529.05|527.05|529.3|527.3|529.05|527.05|0
1640914330000|2021-12-31 01:32:10|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914340000|2021-12-31 01:32:20|528.93|526.93|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914350000|2021-12-31 01:32:30|529.05|527.05|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914360000|2021-12-31 01:32:40|529.3|527.3|528.93|526.93|529.3|527.3|528.93|526.93|0
1640914370000|2021-12-31 01:32:50|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914380000|2021-12-31 01:33:00|528.93|526.93|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914390000|2021-12-31 01:33:10|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914400000|2021-12-31 01:33:20|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914410000|2021-12-31 01:33:30|529.05|527.05|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914420000|2021-12-31 01:33:40|528.81|526.81|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914430000|2021-12-31 01:33:50|528.93|526.93|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914450000|2021-12-31 01:34:10|528.93|526.93|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914460000|2021-12-31 01:34:20|528.81|526.81|528.57|526.57|528.81|526.81|528.57|526.57|0
1640914470000|2021-12-31 01:34:30|528.32|526.32|528.08|526.08|528.32|526.32|528.08|526.08|0
1640914480000|2021-12-31 01:34:40|527.35|525.35|527.11|525.11|527.35|525.35|527.11|525.11|0
1640914490000|2021-12-31 01:34:50|526.99|524.99|527.11|525.11|527.11|525.11|526.87|524.87|0
1640914500000|2021-12-31 01:35:00|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914510000|2021-12-31 01:35:10|527.47|525.47|527.84|525.84|527.84|525.84|527.47|525.47|0
1640914520000|2021-12-31 01:35:20|527.6|525.6|527.6|525.6|527.6|525.6|527.6|525.6|0
1640914530000|2021-12-31 01:35:30|527.84|525.84|527.6|525.6|527.84|525.84|527.35|525.35|0
1640914540000|2021-12-31 01:35:40|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914550000|2021-12-31 01:35:50|527.11|525.11|527.11|525.11|527.11|525.11|527.11|525.11|0
1640914560000|2021-12-31 01:36:00|526.87|524.87|527.35|525.35|527.35|525.35|526.87|524.87|0
1640914570000|2021-12-31 01:36:10|527.23|525.23|527.35|525.35|527.35|525.35|527.23|525.23|0
1640914600000|2021-12-31 01:36:40|527.11|525.11|527.11|525.11|527.11|525.11|527.11|525.11|0
1640914610000|2021-12-31 01:36:50|526.87|524.87|526.87|524.87|527.11|525.11|526.87|524.87|0
1640914620000|2021-12-31 01:37:00|527.11|525.11|526.87|524.87|527.11|525.11|526.87|524.87|0
1640914630000|2021-12-31 01:37:10|526.98|524.98|526.98|524.98|526.98|524.98|526.98|524.98|0
1640914640000|2021-12-31 01:37:20|526.87|524.87|527.11|525.11|527.11|525.11|526.87|524.87|0
1640914650000|2021-12-31 01:37:30|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914660000|2021-12-31 01:37:40|527.6|525.6|527.6|525.6|527.6|525.6|527.6|525.6|0
1640914670000|2021-12-31 01:37:50|527.84|525.84|527.84|525.84|527.84|525.84|527.84|525.84|0
1640914680000|2021-12-31 01:38:00|527.95|525.95|527.95|525.95|527.95|525.95|527.95|525.95|0
1640914690000|2021-12-31 01:38:10|528.08|526.08|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914700000|2021-12-31 01:38:20|528.32|526.32|528.08|526.08|528.32|526.32|528.08|526.08|0
1640914710000|2021-12-31 01:38:30|527.95|525.95|527.6|525.6|527.95|525.95|527.6|525.6|0
1640914720000|2021-12-31 01:38:40|527.71|525.71|527.71|525.71|527.71|525.71|527.71|525.71|0
1640914730000|2021-12-31 01:38:50|527.84|525.84|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914740000|2021-12-31 01:39:00|528.2|526.2|528.44|526.44|528.81|526.81|528.2|526.2|0
1640914750000|2021-12-31 01:39:10|528.57|526.57|528.44|526.44|528.57|526.57|528.32|526.32|0
1640914760000|2021-12-31 01:39:20|528.57|526.57|528.57|526.57|528.57|526.57|528.44|526.44|0
1640914780000|2021-12-31 01:39:40|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914790000|2021-12-31 01:39:50|529.05|527.05|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914800000|2021-12-31 01:40:00|528.81|526.81|528.92|526.92|528.92|526.92|528.81|526.81|0
1640914810000|2021-12-31 01:40:10|528.81|526.81|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914820000|2021-12-31 01:40:20|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914830000|2021-12-31 01:40:30|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914840000|2021-12-31 01:40:40|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914850000|2021-12-31 01:40:50|528.57|526.57|528.32|526.32|528.57|526.57|528.32|526.32|0
1640914860000|2021-12-31 01:41:00|528.08|526.08|528.08|526.08|528.08|526.08|528.08|526.08|0
1640914870000|2021-12-31 01:41:10|527.95|525.95|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914880000|2021-12-31 01:41:20|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914890000|2021-12-31 01:41:30|529.05|527.05|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914900000|2021-12-31 01:41:40|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914910000|2021-12-31 01:41:50|528.92|526.92|529.78|527.78|529.78|527.78|528.92|526.92|0
1640914920000|2021-12-31 01:42:00|529.54|527.54|529.29|527.29|529.54|527.54|529.29|527.29|0
1640914930000|2021-12-31 01:42:10|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914940000|2021-12-31 01:42:20|529.17|527.17|529.41|527.41|529.41|527.41|529.17|527.17|0
1640914950000|2021-12-31 01:42:30|529.29|527.29|529.54|527.54|529.54|527.54|529.29|527.29|0
1640914960000|2021-12-31 01:42:40|529.41|527.41|529.05|527.05|529.41|527.41|529.05|527.05|0
1640914970000|2021-12-31 01:42:50|528.81|526.81|529.29|527.29|529.29|527.29|528.81|526.81|0
1640914980000|2021-12-31 01:43:00|529.41|527.41|529.54|527.54|529.78|527.78|529.41|527.41|0
1640914990000|2021-12-31 01:43:10|529.78|527.78|530.51|528.51|530.51|528.51|529.78|527.78|0
1640915000000|2021-12-31 01:43:20|530.26|528.26|530.51|528.51|530.51|528.51|530.26|528.26|0
1640915010000|2021-12-31 01:43:30|530.62|528.62|530.75|528.75|530.75|528.75|530.62|528.62|0
1640915020000|2021-12-31 01:43:40|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640915040000|2021-12-31 01:44:00|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915050000|2021-12-31 01:44:10|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915060000|2021-12-31 01:44:20|530.02|528.02|530.02|528.02|530.02|528.02|529.78|527.78|0
1640915070000|2021-12-31 01:44:30|529.89|527.89|530.38|528.38|530.38|528.38|529.89|527.89|0
1640915080000|2021-12-31 01:44:40|530.26|528.26|530.75|528.75|530.75|528.75|530.26|528.26|0
1640915100000|2021-12-31 01:45:00|530.99|528.99|530.51|528.51|530.99|528.99|530.51|528.51|0
1640915110000|2021-12-31 01:45:10|530.62|528.62|530.51|528.51|530.62|528.62|530.51|528.51|0
1640915120000|2021-12-31 01:45:20|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915130000|2021-12-31 01:45:30|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1640915150000|2021-12-31 01:45:50|529.89|527.89|530.51|528.51|530.51|528.51|529.65|527.65|0
1640915160000|2021-12-31 01:46:00|530.38|528.38|530.26|528.26|530.51|528.51|530.26|528.26|0
1640915170000|2021-12-31 01:46:10|530.51|528.51|530.26|528.26|530.51|528.51|530.26|528.26|0
1640915180000|2021-12-31 01:46:20|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640915200000|2021-12-31 01:46:40|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915210000|2021-12-31 01:46:50|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915220000|2021-12-31 01:47:00|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915230000|2021-12-31 01:47:10|530.38|528.38|530.51|528.51|530.51|528.51|530.38|528.38|0
1640915240000|2021-12-31 01:47:20|530.75|528.75|530.51|528.51|530.75|528.75|530.51|528.51|0
1640915260000|2021-12-31 01:47:40|530.62|528.62|530.62|528.62|530.62|528.62|530.62|528.62|0
1640915270000|2021-12-31 01:47:50|530.75|528.75|530.62|528.62|530.75|528.75|530.62|528.62|0
1640915280000|2021-12-31 01:48:00|530.75|528.75|530.75|528.75|530.75|528.75|530.51|528.51|0
1640915290000|2021-12-31 01:48:10|530.51|528.51|530.5|528.5|530.62|528.62|530.5|528.5|0
1640915310000|2021-12-31 01:48:30|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915320000|2021-12-31 01:48:40|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1640915330000|2021-12-31 01:48:50|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640915340000|2021-12-31 01:49:00|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1640915360000|2021-12-31 01:49:20|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640915400000|2021-12-31 01:50:00|530.75|528.75|530.5|528.5|530.75|528.75|530.5|528.5|0
1640915460000|2021-12-31 01:51:00|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640915470000|2021-12-31 01:51:10|531.48|529.48|531.96|529.96|531.96|529.96|531.48|529.48|0
1640915480000|2021-12-31 01:51:20|532.2|530.2|531.72|529.72|532.2|530.2|531.72|529.72|0
1640915490000|2021-12-31 01:51:30|531.59|529.59|531.48|529.48|531.59|529.59|531.48|529.48|0
1640915500000|2021-12-31 01:51:40|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640915510000|2021-12-31 01:51:50|531.72|529.72|531.72|529.72|531.72|529.72|531.48|529.48|0
1640915530000|2021-12-31 01:52:10|531.83|529.83|531.48|529.48|531.83|529.83|531.48|529.48|0
1640915550000|2021-12-31 01:52:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640915560000|2021-12-31 01:52:40|531.72|529.72|531.47|529.47|531.72|529.72|531.47|529.47|0
1640915590000|2021-12-31 01:53:10|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640915600000|2021-12-31 01:53:20|531.23|529.23|531.11|529.11|531.23|529.23|531.11|529.11|0
1640915610000|2021-12-31 01:53:30|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640915620000|2021-12-31 01:53:40|530.62|528.62|530.5|528.5|530.62|528.62|530.5|528.5|0
1640915630000|2021-12-31 01:53:50|530.38|528.38|530.26|528.26|530.5|528.5|530.26|528.26|0
1640915640000|2021-12-31 01:54:00|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915650000|2021-12-31 01:54:10|530.02|528.02|529.53|527.53|530.02|528.02|529.53|527.53|0
1640915660000|2021-12-31 01:54:20|529.29|527.29|529.77|527.77|529.77|527.77|529.29|527.29|0
1640915670000|2021-12-31 01:54:30|530.13|528.13|530.13|528.13|530.13|528.13|530.13|528.13|0
1640915680000|2021-12-31 01:54:40|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915690000|2021-12-31 01:54:50|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915700000|2021-12-31 01:55:00|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915730000|2021-12-31 01:55:30|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1640915740000|2021-12-31 01:55:40|530.99|528.99|531.47|529.47|531.47|529.47|530.99|528.99|0
1640915750000|2021-12-31 01:55:50|531.72|529.72|532.2|530.2|532.2|530.2|531.72|529.72|0
1640915760000|2021-12-31 01:56:00|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640915770000|2021-12-31 01:56:10|531.72|529.72|531.47|529.47|531.72|529.72|531.47|529.47|0
1640915780000|2021-12-31 01:56:20|531.72|529.72|531.72|529.72|531.72|529.72|531.72|529.72|0
1640915790000|2021-12-31 01:56:30|531.96|529.96|532.2|530.2|532.2|530.2|531.96|529.96|0
1640915800000|2021-12-31 01:56:40|531.72|529.72|532.2|530.2|532.2|530.2|531.72|529.72|0
1640915810000|2021-12-31 01:56:50|531.72|529.72|531.47|529.47|531.96|529.96|531.47|529.47|0
1640915820000|2021-12-31 01:57:00|531.72|529.72|531.23|529.23|531.72|529.72|531.23|529.23|0
1640915830000|2021-12-31 01:57:10|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1640915840000|2021-12-31 01:57:20|531.1|529.1|531.35|529.35|531.35|529.35|531.1|529.1|0
1640915850000|2021-12-31 01:57:30|531.47|529.47|531.47|529.47|531.47|529.47|531.23|529.23|0
1640915860000|2021-12-31 01:57:40|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640915870000|2021-12-31 01:57:50|531.35|529.35|531.23|529.23|531.35|529.35|531.23|529.23|0
1640915880000|2021-12-31 01:58:00|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640915900000|2021-12-31 01:58:20|531.47|529.47|531.35|529.35|531.47|529.47|531.23|529.23|0
1640915910000|2021-12-31 01:58:30|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640915920000|2021-12-31 01:58:40|531.59|529.59|531.72|529.72|531.72|529.72|531.59|529.59|0
1640915940000|2021-12-31 01:59:00|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640915950000|2021-12-31 01:59:10|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640915960000|2021-12-31 01:59:20|532.44|530.44|532.44|530.44|532.44|530.44|532.44|530.44|0
1640915970000|2021-12-31 01:59:30|532.32|530.32|532.44|530.44|532.44|530.44|532.2|530.2|0
1640916000000|2021-12-31 02:00:00|531.96|529.96|531.72|529.72|531.96|529.96|531.72|529.72|0
1640916010000|2021-12-31 02:00:10|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640916020000|2021-12-31 02:00:20|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916030000|2021-12-31 02:00:30|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916040000|2021-12-31 02:00:40|530.99|528.99|530.5|528.5|530.99|528.99|530.5|528.5|0
1640916050000|2021-12-31 02:00:50|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640916060000|2021-12-31 02:01:00|530.5|528.5|530.99|528.99|530.99|528.99|530.5|528.5|0
1640916070000|2021-12-31 02:01:10|530.74|528.74|530.99|528.99|530.99|528.99|530.74|528.74|0
1640916080000|2021-12-31 02:01:20|530.74|528.74|530.86|528.86|530.86|528.86|530.74|528.74|0
1640916090000|2021-12-31 02:01:30|530.99|528.99|530.99|528.99|530.99|528.99|530.86|528.86|0
1640916100000|2021-12-31 02:01:40|531.23|529.23|531.23|529.23|531.23|529.23|531.1|529.1|0
1640916110000|2021-12-31 02:01:50|531.1|529.1|530.99|528.99|531.1|529.1|530.99|528.99|0
1640916120000|2021-12-31 02:02:00|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916130000|2021-12-31 02:02:10|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916150000|2021-12-31 02:02:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916160000|2021-12-31 02:02:40|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916170000|2021-12-31 02:02:50|531.83|529.83|531.96|529.96|532.2|530.2|531.71|529.71|0
1640916190000|2021-12-31 02:03:10|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640916200000|2021-12-31 02:03:20|532.44|530.44|532.44|530.44|532.44|530.44|532.44|530.44|0
1640916210000|2021-12-31 02:03:30|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640916220000|2021-12-31 02:03:40|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916230000|2021-12-31 02:03:50|531.83|529.83|531.83|529.83|531.83|529.83|531.83|529.83|0
1640916240000|2021-12-31 02:04:00|531.96|529.96|531.71|529.71|531.96|529.96|531.71|529.71|0
1640916250000|2021-12-31 02:04:10|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916260000|2021-12-31 02:04:20|531.83|529.83|531.83|529.83|531.83|529.83|531.83|529.83|0
1640916270000|2021-12-31 02:04:30|531.71|529.71|531.71|529.71|531.83|529.83|531.71|529.71|0
1640916280000|2021-12-31 02:04:40|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916290000|2021-12-31 02:04:50|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916310000|2021-12-31 02:05:10|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916340000|2021-12-31 02:05:40|530.74|528.74|530.99|528.99|530.99|528.99|530.74|528.74|0
1640916350000|2021-12-31 02:05:50|531.23|529.23|531.1|529.1|531.23|529.23|531.1|529.1|0
1640916360000|2021-12-31 02:06:00|530.99|528.99|531.47|529.47|531.47|529.47|530.99|528.99|0
1640916370000|2021-12-31 02:06:10|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640916380000|2021-12-31 02:06:20|531.59|529.59|531.47|529.47|531.71|529.71|531.47|529.47|0
1640916390000|2021-12-31 02:06:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916400000|2021-12-31 02:06:40|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916410000|2021-12-31 02:06:50|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916420000|2021-12-31 02:07:00|531.71|529.71|531.71|529.71|531.96|529.96|531.71|529.71|0
1640916430000|2021-12-31 02:07:10|531.83|529.83|531.71|529.71|531.83|529.83|531.71|529.71|0
1640916440000|2021-12-31 02:07:20|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916450000|2021-12-31 02:07:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916460000|2021-12-31 02:07:40|531.59|529.59|531.59|529.59|531.71|529.71|531.59|529.59|0
1640916470000|2021-12-31 02:07:50|531.71|529.71|531.47|529.47|531.71|529.71|531.47|529.47|0
1640916480000|2021-12-31 02:08:00|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916490000|2021-12-31 02:08:10|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916500000|2021-12-31 02:08:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916510000|2021-12-31 02:08:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916530000|2021-12-31 02:08:50|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916540000|2021-12-31 02:09:00|531.96|529.96|531.47|529.47|531.96|529.96|531.47|529.47|0
1640916570000|2021-12-31 02:09:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916590000|2021-12-31 02:09:50|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916600000|2021-12-31 02:10:00|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640916610000|2021-12-31 02:10:10|531.23|529.23|531.23|529.23|531.47|529.47|531.23|529.23|0
1640916620000|2021-12-31 02:10:20|531.34|529.34|531.23|529.23|531.47|529.47|531.23|529.23|0
1640916630000|2021-12-31 02:10:30|531.34|529.34|531.23|529.23|531.34|529.34|531.23|529.23|0
1640916640000|2021-12-31 02:10:40|530.98|528.98|530.98|528.98|531.23|529.23|530.98|528.98|0
1640916650000|2021-12-31 02:10:50|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916660000|2021-12-31 02:11:00|531.47|529.47|531.34|529.34|531.47|529.47|531.34|529.34|0
1640916670000|2021-12-31 02:11:10|531.47|529.47|531.34|529.34|531.47|529.47|531.34|529.34|0
1640916680000|2021-12-31 02:11:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916700000|2021-12-31 02:11:40|530.98|528.98|530.98|528.98|530.98|528.98|530.98|528.98|0
1640916710000|2021-12-31 02:11:50|531.1|529.1|531.1|529.1|531.1|529.1|531.1|529.1|0
1640916720000|2021-12-31 02:12:00|531.23|529.23|531.1|529.1|531.23|529.23|531.1|529.1|0
1640916730000|2021-12-31 02:12:10|530.98|528.98|530.98|528.98|530.98|528.98|530.98|528.98|0
1640916740000|2021-12-31 02:12:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916750000|2021-12-31 02:12:30|530.98|528.98|530.74|528.74|530.98|528.98|530.74|528.74|0
1640916760000|2021-12-31 02:12:40|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640916770000|2021-12-31 02:12:50|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1640916800000|2021-12-31 02:13:20|530.5|528.5|530.5|528.5|530.5|528.5|530.25|528.25|0
1640916820000|2021-12-31 02:13:40|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1640916840000|2021-12-31 02:14:00|530.5|528.5|530.5|528.5|530.5|528.5|530.37|528.37|0
1640916850000|2021-12-31 02:14:10|530.37|528.37|530.01|528.01|530.37|528.37|530.01|528.01|0
1640916880000|2021-12-31 02:14:40|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1640916890000|2021-12-31 02:14:50|530.01|528.01|529.53|527.53|530.01|528.01|529.53|527.53|0
1640916900000|2021-12-31 02:15:00|529.77|527.77|529.53|527.53|529.77|527.77|529.53|527.53|0
1640916930000|2021-12-31 02:15:30|529.28|527.28|529.53|527.53|529.53|527.53|529.28|527.28|0
1640916940000|2021-12-31 02:15:40|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1640916960000|2021-12-31 02:16:00|529.53|527.53|529.52|527.52|529.53|527.53|529.52|527.52|0
1640916980000|2021-12-31 02:16:20|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917000000|2021-12-31 02:16:40|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917010000|2021-12-31 02:16:50|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917020000|2021-12-31 02:17:00|530.01|528.01|530.01|528.01|530.13|528.13|530.01|528.01|0
1640917030000|2021-12-31 02:17:10|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917040000|2021-12-31 02:17:20|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1640917050000|2021-12-31 02:17:30|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917060000|2021-12-31 02:17:40|529.64|527.64|529.64|527.64|529.64|527.64|529.52|527.52|0
1640917070000|2021-12-31 02:17:50|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917080000|2021-12-31 02:18:00|529.77|527.77|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917090000|2021-12-31 02:18:10|529.88|527.88|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917110000|2021-12-31 02:18:30|530.01|528.01|530.13|528.13|530.13|528.13|530.01|528.01|0
1640917120000|2021-12-31 02:18:40|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1640917130000|2021-12-31 02:18:50|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917140000|2021-12-31 02:19:00|529.88|527.88|530.01|528.01|530.01|528.01|529.88|527.88|0
1640917150000|2021-12-31 02:19:10|530.5|528.5|530.5|528.5|530.5|528.5|530.25|528.25|0
1640917160000|2021-12-31 02:19:20|530.25|528.25|530.37|528.37|530.37|528.37|530.25|528.25|0
1640917170000|2021-12-31 02:19:30|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640917180000|2021-12-31 02:19:40|530.61|528.61|530.5|528.5|530.61|528.61|530.5|528.5|0
1640917190000|2021-12-31 02:19:50|530.49|528.49|530.49|528.49|530.49|528.49|530.49|528.49|0
1640917210000|2021-12-31 02:20:10|530.01|528.01|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917230000|2021-12-31 02:20:30|530.13|528.13|530.13|528.13|530.13|528.13|530.13|528.13|0
1640917240000|2021-12-31 02:20:40|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1640917260000|2021-12-31 02:21:00|529.88|527.88|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917270000|2021-12-31 02:21:10|529.88|527.88|530.01|528.01|530.25|528.25|529.88|527.88|0
1640917280000|2021-12-31 02:21:20|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1640917300000|2021-12-31 02:21:40|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917310000|2021-12-31 02:21:50|529.4|527.4|529.28|527.28|529.52|527.52|529.28|527.28|0
1640917320000|2021-12-31 02:22:00|529.52|527.52|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917330000|2021-12-31 02:22:10|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917340000|2021-12-31 02:22:20|529.64|527.64|529.52|527.52|529.64|527.64|529.52|527.52|0
1640917350000|2021-12-31 02:22:30|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917360000|2021-12-31 02:22:40|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917370000|2021-12-31 02:22:50|529.64|527.64|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917380000|2021-12-31 02:23:00|528.31|526.31|528.07|526.07|528.31|526.31|528.07|526.07|0
1640917390000|2021-12-31 02:23:10|527.82|525.82|527.58|525.58|527.82|525.82|527.58|525.58|0
1640917400000|2021-12-31 02:23:20|527.7|525.7|527.7|525.7|527.7|525.7|527.7|525.7|0
1640917410000|2021-12-31 02:23:30|527.34|525.34|527.1|525.1|527.34|525.34|527.1|525.1|0
1640917420000|2021-12-31 02:23:40|527.34|525.34|527.34|525.34|527.34|525.34|527.1|525.1|0
1640917440000|2021-12-31 02:24:00|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917450000|2021-12-31 02:24:10|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917460000|2021-12-31 02:24:20|528.07|526.07|528.07|526.07|528.07|526.07|528.07|526.07|0
1640917470000|2021-12-31 02:24:30|528.31|526.31|528.07|526.07|528.31|526.31|528.07|526.07|0
1640917480000|2021-12-31 02:24:40|527.82|525.82|527.82|525.82|527.94|525.94|527.82|525.82|0
1640917490000|2021-12-31 02:24:50|528.07|526.07|527.82|525.82|528.07|526.07|527.82|525.82|0
1640917500000|2021-12-31 02:25:00|527.94|525.94|528.07|526.07|528.07|526.07|527.94|525.94|0
1640917510000|2021-12-31 02:25:10|527.82|525.82|527.34|525.34|527.82|525.82|527.34|525.34|0
1640917520000|2021-12-31 02:25:20|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917540000|2021-12-31 02:25:40|527.34|525.34|527.58|525.58|527.58|525.58|527.34|525.34|0
1640917550000|2021-12-31 02:25:50|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917580000|2021-12-31 02:26:20|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917590000|2021-12-31 02:26:30|527.82|525.82|528.07|526.07|528.07|526.07|527.82|525.82|0
1640917600000|2021-12-31 02:26:40|528.31|526.31|528.55|526.55|528.55|526.55|528.31|526.31|0
1640917610000|2021-12-31 02:26:50|528.31|526.31|528.31|526.31|528.31|526.31|528.31|526.31|0
1640917620000|2021-12-31 02:27:00|528.55|526.55|528.31|526.31|528.55|526.55|528.31|526.31|0
1640917630000|2021-12-31 02:27:10|528.07|526.07|528.07|526.07|528.07|526.07|528.07|526.07|0
1640917640000|2021-12-31 02:27:20|528.06|526.06|527.82|525.82|528.06|526.06|527.82|525.82|0
1640917650000|2021-12-31 02:27:30|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917680000|2021-12-31 02:28:00|528.18|526.18|528.31|526.31|528.31|526.31|528.06|526.06|0
1640917690000|2021-12-31 02:28:10|528.06|526.06|528.31|526.31|528.31|526.31|528.06|526.06|0
1640917700000|2021-12-31 02:28:20|528.18|526.18|528.31|526.31|528.31|526.31|528.18|526.18|0
1640917740000|2021-12-31 02:29:00|528.18|526.18|528.06|526.06|528.18|526.18|528.06|526.06|0
1640917750000|2021-12-31 02:29:10|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917760000|2021-12-31 02:29:20|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917770000|2021-12-31 02:29:30|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917780000|2021-12-31 02:29:40|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917790000|2021-12-31 02:29:50|527.82|525.82|528.06|526.06|528.06|526.06|527.82|525.82|0
1640917800000|2021-12-31 02:30:00|527.82|525.82|527.82|525.82|527.82|525.82|527.7|525.7|0
1640917810000|2021-12-31 02:30:10|527.58|525.58|527.82|525.82|527.82|525.82|527.58|525.58|0
1640917820000|2021-12-31 02:30:20|527.58|525.58|527.7|525.7|527.7|525.7|527.58|525.58|0
1640917830000|2021-12-31 02:30:30|527.58|525.58|527.58|525.58|527.7|525.7|527.58|525.58|0
1640917840000|2021-12-31 02:30:40|527.45|525.45|527.45|525.45|527.45|525.45|527.34|525.34|0
1640917850000|2021-12-31 02:30:50|527.58|525.58|527.34|525.34|527.58|525.58|527.34|525.34|0
1640917870000|2021-12-31 02:31:10|527.45|525.45|527.45|525.45|527.45|525.45|527.45|525.45|0
1640917880000|2021-12-31 02:31:20|527.34|525.34|527.09|525.09|527.34|525.34|527.09|525.09|0
1640917890000|2021-12-31 02:31:30|526.85|524.85|526.85|524.85|526.85|524.85|526.85|524.85|0
1640917900000|2021-12-31 02:31:40|526.97|524.97|527.09|525.09|527.09|525.09|526.85|524.85|0
1640917910000|2021-12-31 02:31:50|526.97|524.97|526.85|524.85|526.97|524.97|526.85|524.85|0
1640917920000|2021-12-31 02:32:00|526.97|524.97|526.85|524.85|526.97|524.97|526.85|524.85|0
1640917930000|2021-12-31 02:32:10|527.09|525.09|526.97|524.97|527.09|525.09|526.97|524.97|0
1640917940000|2021-12-31 02:32:20|526.85|524.85|526.36|524.36|526.85|524.85|526.36|524.36|0
1640917950000|2021-12-31 02:32:30|526.12|524.12|526.12|524.12|526.12|524.12|526.12|524.12|0
1640917960000|2021-12-31 02:32:40|525.88|523.88|525.64|523.64|525.88|523.88|525.64|523.64|0
1640917970000|2021-12-31 02:32:50|525.39|523.39|525.88|523.88|525.88|523.88|525.39|523.39|0
1640917980000|2021-12-31 02:33:00|525.64|523.64|525.39|523.39|525.64|523.64|525.39|523.39|0
1640917990000|2021-12-31 02:33:10|526.12|524.12|526.24|524.24|526.24|524.24|526.12|524.12|0
1640918000000|2021-12-31 02:33:20|526.36|524.36|526.24|524.24|526.36|524.36|526.24|524.24|0
1640918010000|2021-12-31 02:33:30|526.12|524.12|525.88|523.88|526.12|524.12|525.88|523.88|0
1640918020000|2021-12-31 02:33:40|526.12|524.12|526.12|524.12|526.12|524.12|526|524|0
1640918030000|2021-12-31 02:33:50|526.36|524.36|526.12|524.12|526.36|524.36|526.12|524.12|0
1640918040000|2021-12-31 02:34:00|525.88|523.88|526.12|524.12|526.12|524.12|525.88|523.88|0
1640918050000|2021-12-31 02:34:10|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640918060000|2021-12-31 02:34:20|526.12|524.12|525.88|523.88|526.12|524.12|525.88|523.88|0
1640918080000|2021-12-31 02:34:40|526|524|526.12|524.12|526.12|524.12|526|524|0
1640918090000|2021-12-31 02:34:50|526.24|524.24|526.12|524.12|526.24|524.24|526.12|524.12|0
1640918100000|2021-12-31 02:35:00|526.36|524.36|526|524|526.36|524.36|526|524|0
1640918110000|2021-12-31 02:35:10|526.12|524.12|526|524|526.12|524.12|526|524|0
1640918120000|2021-12-31 02:35:20|525.88|523.88|525.88|523.88|525.88|523.88|525.88|523.88|0
1640918130000|2021-12-31 02:35:30|525.64|523.64|525.64|523.64|525.64|523.64|525.64|523.64|0
1640918150000|2021-12-31 02:35:50|525.88|523.88|525.75|523.75|525.88|523.88|525.64|523.64|0
1640918160000|2021-12-31 02:36:00|525.64|523.64|525.39|523.39|525.64|523.64|525.27|523.27|0
1640918170000|2021-12-31 02:36:10|525.64|523.64|525.39|523.39|525.64|523.64|525.39|523.39|0
1640918180000|2021-12-31 02:36:20|525.64|523.64|525.64|523.64|525.64|523.64|525.39|523.39|0
1640918190000|2021-12-31 02:36:30|525.51|523.51|525.51|523.51|525.51|523.51|525.51|523.51|0
1640918200000|2021-12-31 02:36:40|525.64|523.64|525.64|523.64|525.64|523.64|525.64|523.64|0
1640918210000|2021-12-31 02:36:50|525.51|523.51|525.64|523.64|525.64|523.64|525.51|523.51|0
1640918220000|2021-12-31 02:37:00|525.88|523.88|525.64|523.64|525.88|523.88|525.64|523.64|0
1640918230000|2021-12-31 02:37:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918240000|2021-12-31 02:37:20|525.15|523.15|525.39|523.39|525.39|523.39|525.15|523.15|0
1640918260000|2021-12-31 02:37:40|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918270000|2021-12-31 02:37:50|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918280000|2021-12-31 02:38:00|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918290000|2021-12-31 02:38:10|525.39|523.39|525.39|523.39|525.64|523.64|525.39|523.39|0
1640918310000|2021-12-31 02:38:30|525.27|523.27|525.15|523.15|525.27|523.27|525.15|523.15|0
1640918340000|2021-12-31 02:39:00|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918360000|2021-12-31 02:39:20|525.63|523.63|525.75|523.75|525.75|523.75|525.63|523.63|0
1640918370000|2021-12-31 02:39:30|525.88|523.88|525.63|523.63|525.88|523.88|525.63|523.63|0
1640918380000|2021-12-31 02:39:40|525.88|523.88|525.63|523.63|525.88|523.88|525.63|523.63|0
1640918400000|2021-12-31 02:40:00|525.51|523.51|525.63|523.63|525.63|523.63|525.51|523.51|0
1640918410000|2021-12-31 02:40:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918430000|2021-12-31 02:40:30|525.15|523.15|525.27|523.27|525.27|523.27|525.15|523.15|0
1640918440000|2021-12-31 02:40:40|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918450000|2021-12-31 02:40:50|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918460000|2021-12-31 02:41:00|524.91|522.91|525.15|523.15|525.15|523.15|524.91|522.91|0
1640918470000|2021-12-31 02:41:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918480000|2021-12-31 02:41:20|525.15|523.15|525.15|523.15|525.39|523.39|525.15|523.15|0
1640918500000|2021-12-31 02:41:40|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918510000|2021-12-31 02:41:50|525.51|523.51|525.51|523.51|525.51|523.51|525.51|523.51|0
1640918520000|2021-12-31 02:42:00|525.63|523.63|525.51|523.51|525.63|523.63|525.51|523.51|0
1640918530000|2021-12-31 02:42:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918580000|2021-12-31 02:43:00|525.15|523.15|524.91|522.91|525.15|523.15|524.91|522.91|0
1640918590000|2021-12-31 02:43:10|524.78|522.78|524.42|522.42|524.78|522.78|524.42|522.42|0
1640918600000|2021-12-31 02:43:20|524.66|522.66|525.39|523.39|525.39|523.39|524.66|522.66|0
1640918610000|2021-12-31 02:43:30|525.15|523.15|524.91|522.91|525.15|523.15|524.91|522.91|0
1640918620000|2021-12-31 02:43:40|524.66|522.66|524.66|522.66|524.66|522.66|524.66|522.66|0
1640918630000|2021-12-31 02:43:50|524.42|522.42|524.42|522.42|524.42|522.42|524.29|522.29|0
1640918640000|2021-12-31 02:44:00|524.66|522.66|524.42|522.42|524.66|522.66|524.42|522.42|0
1640918650000|2021-12-31 02:44:10|524.91|522.91|524.91|522.91|524.91|522.91|524.91|522.91|0
1640918660000|2021-12-31 02:44:20|525.02|523.02|524.91|522.91|525.02|523.02|524.91|522.91|0
1640918670000|2021-12-31 02:44:30|525.15|523.15|525.39|523.39|525.39|523.39|525.15|523.15|0
1640918740000|2021-12-31 02:45:40|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640918760000|2021-12-31 02:46:00|525.51|523.51|525.39|523.39|525.51|523.51|525.39|523.39|0
1640918770000|2021-12-31 02:46:10|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640918790000|2021-12-31 02:46:30|525.88|523.88|525.88|523.88|525.88|523.88|525.63|523.63|0
1640918810000|2021-12-31 02:46:50|525.87|523.87|526.12|524.12|526.12|524.12|525.87|523.87|0
1640918820000|2021-12-31 02:47:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640918830000|2021-12-31 02:47:10|526.72|524.72|526.6|524.6|526.72|524.72|526.6|524.6|0
1640918840000|2021-12-31 02:47:20|526.72|524.72|526.36|524.36|526.72|524.72|526.36|524.36|0
1640918850000|2021-12-31 02:47:30|526.12|524.12|526.12|524.12|526.12|524.12|526.12|524.12|0
1640918860000|2021-12-31 02:47:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640918880000|2021-12-31 02:48:00|526.12|524.12|526.12|524.12|526.23|524.23|526.12|524.12|0
1640918890000|2021-12-31 02:48:10|526.23|524.23|526.12|524.12|526.23|524.23|526.12|524.12|0
1640918900000|2021-12-31 02:48:20|526.36|524.36|526.6|524.6|526.6|524.6|526.36|524.36|0
1640918910000|2021-12-31 02:48:30|526.84|524.84|526.72|524.72|526.84|524.84|526.72|524.72|0
1640918920000|2021-12-31 02:48:40|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640918940000|2021-12-31 02:49:00|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640918950000|2021-12-31 02:49:10|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640918970000|2021-12-31 02:49:30|526.12|524.12|526.36|524.36|526.36|524.36|526.12|524.12|0
1640918980000|2021-12-31 02:49:40|526.48|524.48|526.6|524.6|526.6|524.6|526.48|524.48|0
1640919010000|2021-12-31 02:50:10|526.72|524.72|526.84|524.84|526.84|524.84|526.72|524.72|0
1640919020000|2021-12-31 02:50:20|526.6|524.6|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919030000|2021-12-31 02:50:30|527.09|525.09|527.09|525.09|527.09|525.09|527.09|525.09|0
1640919040000|2021-12-31 02:50:40|526.96|524.96|527.09|525.09|527.09|525.09|526.84|524.84|0
1640919050000|2021-12-31 02:50:50|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919060000|2021-12-31 02:51:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919070000|2021-12-31 02:51:10|526.84|524.84|526.6|524.6|526.84|524.84|526.6|524.6|0
1640919090000|2021-12-31 02:51:30|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919100000|2021-12-31 02:51:40|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640919120000|2021-12-31 02:52:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919130000|2021-12-31 02:52:10|526.47|524.47|526.6|524.6|526.6|524.6|526.47|524.47|0
1640919140000|2021-12-31 02:52:20|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919150000|2021-12-31 02:52:30|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640919160000|2021-12-31 02:52:40|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919180000|2021-12-31 02:53:00|526.47|524.47|526.47|524.47|526.47|524.47|526.47|524.47|0
1640919190000|2021-12-31 02:53:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919210000|2021-12-31 02:53:30|526.47|524.47|526.6|524.6|526.6|524.6|526.36|524.36|0
1640919230000|2021-12-31 02:53:50|526.47|524.47|526.36|524.36|526.47|524.47|526.36|524.36|0
1640919240000|2021-12-31 02:54:00|526.6|524.6|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919250000|2021-12-31 02:54:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919260000|2021-12-31 02:54:20|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1640919270000|2021-12-31 02:54:30|526.84|524.84|526.84|524.84|527.09|525.09|526.84|524.84|0
1640919300000|2021-12-31 02:55:00|527.09|525.09|527.09|525.09|527.09|525.09|527.09|525.09|0
1640919310000|2021-12-31 02:55:10|526.84|524.84|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919370000|2021-12-31 02:56:10|526.96|524.96|527.09|525.09|527.09|525.09|526.84|524.84|0
1640919380000|2021-12-31 02:56:20|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919390000|2021-12-31 02:56:30|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919400000|2021-12-31 02:56:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919420000|2021-12-31 02:57:00|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919440000|2021-12-31 02:57:20|525.87|523.87|525.5|523.5|525.87|523.87|525.5|523.5|0
1640919450000|2021-12-31 02:57:30|525.63|523.63|525.39|523.39|525.63|523.63|525.39|523.39|0
1640919460000|2021-12-31 02:57:40|525.14|523.14|525.14|523.14|525.14|523.14|525.14|523.14|0
1640919470000|2021-12-31 02:57:50|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640919480000|2021-12-31 02:58:00|525.87|523.87|525.63|523.63|525.87|523.87|525.63|523.63|0
1640919490000|2021-12-31 02:58:10|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919500000|2021-12-31 02:58:20|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919510000|2021-12-31 02:58:30|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640919520000|2021-12-31 02:58:40|526.11|524.11|525.87|523.87|526.11|524.11|525.87|523.87|0
1640919530000|2021-12-31 02:58:50|525.74|523.74|525.87|523.87|525.87|523.87|525.63|523.63|0
1640919540000|2021-12-31 02:59:00|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919580000|2021-12-31 02:59:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919590000|2021-12-31 02:59:50|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919610000|2021-12-31 03:00:10|526.36|524.36|526.11|524.11|526.36|524.36|526.11|524.11|0
1640919620000|2021-12-31 03:00:20|526.23|524.23|525.87|523.87|526.23|524.23|525.87|523.87|0
1640919630000|2021-12-31 03:00:30|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640919640000|2021-12-31 03:00:40|525.39|523.39|525.39|523.39|525.63|523.63|525.39|523.39|0
1640919650000|2021-12-31 03:00:50|525.14|523.14|525.14|523.14|525.26|523.26|525.14|523.14|0
1640919660000|2021-12-31 03:01:00|525.39|523.39|525.63|523.63|525.63|523.63|525.39|523.39|0
1640919680000|2021-12-31 03:01:20|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919690000|2021-12-31 03:01:30|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640919700000|2021-12-31 03:01:40|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919710000|2021-12-31 03:01:50|525.74|523.74|525.87|523.87|525.87|523.87|525.74|523.74|0
1640919720000|2021-12-31 03:02:00|525.63|523.63|525.87|523.87|525.87|523.87|525.63|523.63|0
1640919730000|2021-12-31 03:02:10|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919740000|2021-12-31 03:02:20|525.87|523.87|526.11|524.11|526.11|524.11|525.87|523.87|0
1640919770000|2021-12-31 03:02:50|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640919780000|2021-12-31 03:03:00|526.11|524.11|526.35|524.35|526.35|524.35|526.11|524.11|0
1640919790000|2021-12-31 03:03:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919800000|2021-12-31 03:03:20|526.71|524.71|526.35|524.35|526.71|524.71|526.35|524.35|0
1640919810000|2021-12-31 03:03:30|526.47|524.47|526.35|524.35|526.6|524.6|526.35|524.35|0
1640919840000|2021-12-31 03:04:00|526.6|524.6|526.35|524.35|526.6|524.6|526.35|524.35|0
1640919850000|2021-12-31 03:04:10|526.6|524.6|526.6|524.6|526.6|524.6|526.35|524.35|0
1640919860000|2021-12-31 03:04:20|526.47|524.47|526.6|524.6|526.6|524.6|526.47|524.47|0
1640919870000|2021-12-31 03:04:30|526.84|524.84|526.6|524.6|526.84|524.84|526.6|524.6|0
1640919880000|2021-12-31 03:04:40|526.84|524.84|526.84|524.84|526.84|524.84|526.71|524.71|0
1640919890000|2021-12-31 03:04:50|526.71|524.71|526.71|524.71|526.71|524.71|526.71|524.71|0
1640919900000|2021-12-31 03:05:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919910000|2021-12-31 03:05:10|526.71|524.71|526.6|524.6|526.71|524.71|526.6|524.6|0
1640919930000|2021-12-31 03:05:30|526.71|524.71|526.71|524.71|526.71|524.71|526.71|524.71|0
1640919940000|2021-12-31 03:05:40|526.6|524.6|526.6|524.6|526.71|524.71|526.6|524.6|0
1640919950000|2021-12-31 03:05:50|526.35|524.35|526.35|524.35|526.35|524.35|526.35|524.35|0
1640919960000|2021-12-31 03:06:00|526.11|524.11|525.87|523.87|526.11|524.11|525.87|523.87|0
1640919980000|2021-12-31 03:06:20|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920000000|2021-12-31 03:06:40|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640920010000|2021-12-31 03:06:50|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920020000|2021-12-31 03:07:00|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640920070000|2021-12-31 03:07:50|525.74|523.74|525.63|523.63|525.74|523.74|525.63|523.63|0
1640920080000|2021-12-31 03:08:00|525.38|523.38|525.38|523.38|525.5|523.5|525.38|523.38|0
1640920100000|2021-12-31 03:08:20|525.63|523.63|525.38|523.38|525.63|523.63|525.38|523.38|0
1640920110000|2021-12-31 03:08:30|525.5|523.5|525.38|523.38|525.5|523.5|525.38|523.38|0
1640920120000|2021-12-31 03:08:40|525.5|523.5|525.87|523.87|525.87|523.87|525.5|523.5|0
1640920130000|2021-12-31 03:08:50|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640920150000|2021-12-31 03:09:10|525.87|523.87|525.38|523.38|525.87|523.87|525.38|523.38|0
1640920160000|2021-12-31 03:09:20|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920180000|2021-12-31 03:09:40|525.5|523.5|525.62|523.62|525.62|523.62|525.5|523.5|0
1640920190000|2021-12-31 03:09:50|525.38|523.38|525.38|523.38|525.38|523.38|525.38|523.38|0
1640920200000|2021-12-31 03:10:00|524.41|522.41|524.17|522.17|524.41|522.41|523.68|521.68|0
1640920210000|2021-12-31 03:10:10|524.41|522.41|523.93|521.93|524.41|522.41|523.93|521.93|0
1640920220000|2021-12-31 03:10:20|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920230000|2021-12-31 03:10:30|523.93|521.93|523.44|521.44|523.93|521.93|523.44|521.44|0
1640920240000|2021-12-31 03:10:40|523.2|521.2|523.2|521.2|523.32|521.32|523.2|521.2|0
1640920250000|2021-12-31 03:10:50|522.96|520.96|522.96|520.96|522.96|520.96|522.96|520.96|0
1640920260000|2021-12-31 03:11:00|523.2|521.2|523.2|521.2|523.2|521.2|523.2|521.2|0
1640920270000|2021-12-31 03:11:10|522.96|520.96|522.71|520.71|522.96|520.96|522.71|520.71|0
1640920280000|2021-12-31 03:11:20|522.47|520.47|522.47|520.47|522.47|520.47|522.35|520.35|0
1640920290000|2021-12-31 03:11:30|522.59|520.59|522.83|520.83|522.83|520.83|522.59|520.59|0
1640920300000|2021-12-31 03:11:40|522.71|520.71|522.71|520.71|522.96|520.96|522.71|520.71|0
1640920310000|2021-12-31 03:11:50|522.47|520.47|522.23|520.23|522.47|520.47|522.23|520.23|0
1640920320000|2021-12-31 03:12:00|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920330000|2021-12-31 03:12:10|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920340000|2021-12-31 03:12:20|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920360000|2021-12-31 03:12:40|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920380000|2021-12-31 03:13:00|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920390000|2021-12-31 03:13:10|522.23|520.23|522.23|520.23|522.23|520.23|522.23|520.23|0
1640920410000|2021-12-31 03:13:30|522.47|520.47|522.35|520.35|522.47|520.47|522.23|520.23|0
1640920420000|2021-12-31 03:13:40|521.99|519.99|521.5|519.5|521.99|519.99|521.5|519.5|0
1640920440000|2021-12-31 03:14:00|521.74|519.74|521.5|519.5|521.74|519.74|521.5|519.5|0
1640920450000|2021-12-31 03:14:10|521.74|519.74|521.74|519.74|521.86|519.86|521.74|519.74|0
1640920460000|2021-12-31 03:14:20|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920470000|2021-12-31 03:14:30|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920480000|2021-12-31 03:14:40|522.23|520.23|522.23|520.23|522.47|520.47|522.23|520.23|0
1640920490000|2021-12-31 03:14:50|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920500000|2021-12-31 03:15:00|522.34|520.34|522.47|520.47|522.47|520.47|522.34|520.34|0
1640920510000|2021-12-31 03:15:10|522.34|520.34|522.23|520.23|522.34|520.34|522.23|520.23|0
1640920540000|2021-12-31 03:15:40|522.47|520.47|522.34|520.34|522.47|520.47|522.34|520.34|0
1640920550000|2021-12-31 03:15:50|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920570000|2021-12-31 03:16:10|522.23|520.23|521.99|519.99|522.23|520.23|521.99|519.99|0
1640920580000|2021-12-31 03:16:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640920590000|2021-12-31 03:16:30|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920600000|2021-12-31 03:16:40|521.86|519.86|522.1|520.1|522.1|520.1|521.86|519.86|0
1640920610000|2021-12-31 03:16:50|521.99|519.99|522.23|520.23|522.23|520.23|521.99|519.99|0
1640920620000|2021-12-31 03:17:00|521.99|519.99|521.99|519.99|521.99|519.99|521.86|519.86|0
1640920630000|2021-12-31 03:17:10|521.86|519.86|521.99|519.99|521.99|519.99|521.74|519.74|0
1640920640000|2021-12-31 03:17:20|522.23|520.23|522.23|520.23|522.23|520.23|522.23|520.23|0
1640920660000|2021-12-31 03:17:40|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920680000|2021-12-31 03:18:00|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920700000|2021-12-31 03:18:20|522.34|520.34|522.23|520.23|522.34|520.34|522.23|520.23|0
1640920710000|2021-12-31 03:18:30|522.1|520.1|522.23|520.23|522.23|520.23|522.1|520.1|0
1640920720000|2021-12-31 03:18:40|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640920730000|2021-12-31 03:18:50|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920750000|2021-12-31 03:19:10|522.71|520.71|523.2|521.2|523.2|521.2|522.71|520.71|0
1640920760000|2021-12-31 03:19:20|523.44|521.44|523.68|521.68|523.68|521.68|523.44|521.44|0
1640920770000|2021-12-31 03:19:30|523.44|521.44|523.44|521.44|523.44|521.44|523.44|521.44|0
1640920780000|2021-12-31 03:19:40|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920800000|2021-12-31 03:20:00|523.44|521.44|523.44|521.44|523.44|521.44|523.2|521.2|0
1640920810000|2021-12-31 03:20:10|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920820000|2021-12-31 03:20:20|523.31|521.31|523.44|521.44|523.44|521.44|523.31|521.31|0
1640920830000|2021-12-31 03:20:30|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920900000|2021-12-31 03:21:40|523.55|521.55|523.55|521.55|523.55|521.55|523.55|521.55|0
1640920910000|2021-12-31 03:21:50|523.44|521.44|523.44|521.44|523.44|521.44|523.44|521.44|0
1640920920000|2021-12-31 03:22:00|523.2|521.2|523.31|521.31|523.31|521.31|523.2|521.2|0
1640920930000|2021-12-31 03:22:10|523.2|521.2|523.44|521.44|523.44|521.44|523.2|521.2|0
1640920940000|2021-12-31 03:22:20|523.2|521.2|523.2|521.2|523.2|521.2|523.2|521.2|0
1640920960000|2021-12-31 03:22:40|523.07|521.07|522.95|520.95|523.07|521.07|522.83|520.83|0
1640920970000|2021-12-31 03:22:50|522.71|520.71|522.58|520.58|522.71|520.71|522.47|520.47|0
1640920980000|2021-12-31 03:23:00|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920990000|2021-12-31 03:23:10|522.23|520.23|521.98|519.98|522.23|520.23|521.98|519.98|0
1640921000000|2021-12-31 03:23:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921010000|2021-12-31 03:23:30|521.98|519.98|521.86|519.86|521.98|519.98|521.86|519.86|0
1640921020000|2021-12-31 03:23:40|521.74|519.74|521.86|519.86|521.86|519.86|521.74|519.74|0
1640921030000|2021-12-31 03:23:50|521.74|519.74|521.98|519.98|521.98|519.98|521.74|519.74|0
1640921040000|2021-12-31 03:24:00|522.1|520.1|522.23|520.23|522.23|520.23|521.98|519.98|0
1640921050000|2021-12-31 03:24:10|521.98|519.98|521.74|519.74|521.98|519.98|521.74|519.74|0
1640921060000|2021-12-31 03:24:20|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921070000|2021-12-31 03:24:30|522.1|520.1|522.1|520.1|522.1|520.1|522.1|520.1|0
1640921080000|2021-12-31 03:24:40|521.98|519.98|522.1|520.1|522.1|520.1|521.98|519.98|0
1640921090000|2021-12-31 03:24:50|522.23|520.23|521.98|519.98|522.23|520.23|521.98|519.98|0
1640921100000|2021-12-31 03:25:00|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921110000|2021-12-31 03:25:10|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921120000|2021-12-31 03:25:20|521.98|519.98|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921130000|2021-12-31 03:25:30|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921140000|2021-12-31 03:25:40|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921150000|2021-12-31 03:25:50|522.1|520.1|521.74|519.74|522.1|520.1|521.74|519.74|0
1640921160000|2021-12-31 03:26:00|521.61|519.61|521.5|519.5|521.61|519.61|521.5|519.5|0
1640921170000|2021-12-31 03:26:10|521.26|519.26|521.26|519.26|521.26|519.26|521.13|519.13|0
1640921180000|2021-12-31 03:26:20|521.5|519.5|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921190000|2021-12-31 03:26:30|521.5|519.5|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921200000|2021-12-31 03:26:40|521.37|519.37|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921210000|2021-12-31 03:26:50|521.5|519.5|521.5|519.5|521.5|519.5|521.37|519.37|0
1640921240000|2021-12-31 03:27:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921250000|2021-12-31 03:27:30|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921260000|2021-12-31 03:27:40|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921270000|2021-12-31 03:27:50|522.22|520.22|522.47|520.47|522.47|520.47|522.22|520.22|0
1640921280000|2021-12-31 03:28:00|522.22|520.22|521.98|519.98|522.22|520.22|521.98|519.98|0
1640921300000|2021-12-31 03:28:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921320000|2021-12-31 03:28:40|522.22|520.22|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921350000|2021-12-31 03:29:10|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921360000|2021-12-31 03:29:20|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640921370000|2021-12-31 03:29:30|521.98|519.98|521.98|519.98|522.22|520.22|521.98|519.98|0
1640921380000|2021-12-31 03:29:40|522.1|520.1|522.22|520.22|522.22|520.22|522.1|520.1|0
1640921390000|2021-12-31 03:29:50|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640921400000|2021-12-31 03:30:00|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921410000|2021-12-31 03:30:10|523.07|521.07|522.71|520.71|523.07|521.07|522.71|520.71|0
1640921460000|2021-12-31 03:31:00|522.95|520.95|522.71|520.71|522.95|520.95|522.71|520.71|0
1640921470000|2021-12-31 03:31:10|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921510000|2021-12-31 03:31:50|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921520000|2021-12-31 03:32:00|522.82|520.82|522.82|520.82|522.82|520.82|522.82|520.82|0
1640921530000|2021-12-31 03:32:10|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921540000|2021-12-31 03:32:20|523.07|521.07|522.95|520.95|523.07|521.07|522.95|520.95|0
1640921550000|2021-12-31 03:32:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921560000|2021-12-31 03:32:40|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921590000|2021-12-31 03:33:10|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921600000|2021-12-31 03:33:20|522.58|520.58|522.22|520.22|522.58|520.58|522.22|520.22|0
1640921610000|2021-12-31 03:33:30|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921640000|2021-12-31 03:34:00|522.46|520.46|522.71|520.71|522.71|520.71|522.34|520.34|0
1640921650000|2021-12-31 03:34:10|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640921660000|2021-12-31 03:34:20|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640921670000|2021-12-31 03:34:30|522.71|520.71|523.92|521.92|524.16|522.16|522.71|520.71|0
1640921680000|2021-12-31 03:34:40|523.79|521.79|523.43|521.43|523.79|521.79|523.43|521.43|0
1640921690000|2021-12-31 03:34:50|522.95|520.95|523.07|521.07|523.07|521.07|522.95|520.95|0
1640921700000|2021-12-31 03:35:00|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921730000|2021-12-31 03:35:30|522.95|520.95|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921740000|2021-12-31 03:35:40|522.82|520.82|522.82|520.82|522.95|520.95|522.82|520.82|0
1640921750000|2021-12-31 03:35:50|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921770000|2021-12-31 03:36:10|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640921780000|2021-12-31 03:36:20|522.71|520.71|522.46|520.46|522.71|520.71|522.46|520.46|0
1640921790000|2021-12-31 03:36:30|522.22|520.22|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921800000|2021-12-31 03:36:40|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921810000|2021-12-31 03:36:50|522.22|520.22|522.22|520.22|522.22|520.22|522.1|520.1|0
1640921820000|2021-12-31 03:37:00|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921830000|2021-12-31 03:37:10|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640921840000|2021-12-31 03:37:20|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921850000|2021-12-31 03:37:30|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921860000|2021-12-31 03:37:40|523.19|521.19|522.95|520.95|523.19|521.19|522.95|520.95|0
1640921870000|2021-12-31 03:37:50|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921880000|2021-12-31 03:38:00|522.82|520.82|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921890000|2021-12-31 03:38:10|522.82|520.82|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921900000|2021-12-31 03:38:20|523.19|521.19|523.43|521.43|523.43|521.43|523.19|521.19|0
1640921910000|2021-12-31 03:38:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921930000|2021-12-31 03:38:50|522.95|520.95|522.71|520.71|522.95|520.95|522.71|520.71|0
1640921940000|2021-12-31 03:39:00|522.46|520.46|522.71|520.71|522.71|520.71|522.46|520.46|0
1640921960000|2021-12-31 03:39:20|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921970000|2021-12-31 03:39:30|523.19|521.19|522.95|520.95|523.19|521.19|522.95|520.95|0
1640922000000|2021-12-31 03:40:00|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640922020000|2021-12-31 03:40:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922030000|2021-12-31 03:40:30|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922040000|2021-12-31 03:40:40|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922070000|2021-12-31 03:41:10|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922080000|2021-12-31 03:41:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922090000|2021-12-31 03:41:30|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922110000|2021-12-31 03:41:50|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640922120000|2021-12-31 03:42:00|522.82|520.82|522.82|520.82|522.95|520.95|522.82|520.82|0
1640922130000|2021-12-31 03:42:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922140000|2021-12-31 03:42:20|522.46|520.46|522.7|520.7|522.7|520.7|522.46|520.46|0
1640922150000|2021-12-31 03:42:30|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922160000|2021-12-31 03:42:40|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922170000|2021-12-31 03:42:50|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922180000|2021-12-31 03:43:00|522.7|520.7|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922200000|2021-12-31 03:43:20|522.58|520.58|522.34|520.34|522.58|520.58|522.22|520.22|0
1640922210000|2021-12-31 03:43:30|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640922220000|2021-12-31 03:43:40|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640922230000|2021-12-31 03:43:50|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640922240000|2021-12-31 03:44:00|522.09|520.09|522.22|520.22|522.22|520.22|522.09|520.09|0
1640922270000|2021-12-31 03:44:30|522.09|520.09|522.09|520.09|522.09|520.09|522.09|520.09|0
1640922290000|2021-12-31 03:44:50|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640922300000|2021-12-31 03:45:00|522.33|520.33|522.22|520.22|522.33|520.33|522.22|520.22|0
1640922320000|2021-12-31 03:45:20|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640922380000|2021-12-31 03:46:20|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922390000|2021-12-31 03:46:30|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922400000|2021-12-31 03:46:40|522.95|520.95|522.82|520.82|522.95|520.95|522.82|520.82|0
1640922410000|2021-12-31 03:46:50|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922420000|2021-12-31 03:47:00|522.95|520.95|522.82|520.82|522.95|520.95|522.7|520.7|0
1640922430000|2021-12-31 03:47:10|522.95|520.95|522.82|520.82|522.95|520.95|522.7|520.7|0
1640922440000|2021-12-31 03:47:20|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640922450000|2021-12-31 03:47:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640922460000|2021-12-31 03:47:40|522.94|520.94|522.94|520.94|522.94|520.94|522.94|520.94|0
1640922490000|2021-12-31 03:48:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922500000|2021-12-31 03:48:20|522.94|520.94|522.94|520.94|522.94|520.94|522.94|520.94|0
1640922530000|2021-12-31 03:48:50|522.82|520.82|522.82|520.82|522.82|520.82|522.82|520.82|0
1640922540000|2021-12-31 03:49:00|522.94|520.94|522.7|520.7|522.94|520.94|522.7|520.7|0
1640922550000|2021-12-31 03:49:10|522.46|520.46|522.58|520.58|522.58|520.58|522.46|520.46|0
1640922560000|2021-12-31 03:49:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922570000|2021-12-31 03:49:30|522.46|520.46|522.58|520.58|522.7|520.7|522.46|520.46|0
1640922580000|2021-12-31 03:49:40|522.7|520.7|522.46|520.46|522.7|520.7|522.46|520.46|0
1640922590000|2021-12-31 03:49:50|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922600000|2021-12-31 03:50:00|522.58|520.58|522.46|520.46|522.58|520.58|522.46|520.46|0
1640922610000|2021-12-31 03:50:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922630000|2021-12-31 03:50:30|522.94|520.94|523.19|521.19|523.19|521.19|522.94|520.94|0
1640922660000|2021-12-31 03:51:00|523.43|521.43|523.3|521.3|523.43|521.43|523.3|521.3|0
1640922670000|2021-12-31 03:51:10|523.43|521.43|523.19|521.19|523.43|521.43|523.19|521.19|0
1640922690000|2021-12-31 03:51:30|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640922700000|2021-12-31 03:51:40|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640922710000|2021-12-31 03:51:50|524.16|522.16|523.91|521.91|524.16|522.16|523.91|521.91|0
1640922720000|2021-12-31 03:52:00|523.67|521.67|523.43|521.43|523.67|521.67|523.43|521.43|0
1640922730000|2021-12-31 03:52:10|523.54|521.54|523.91|521.91|523.91|521.91|523.43|521.43|0
1640922760000|2021-12-31 03:52:40|524.16|522.16|524.03|522.03|524.16|522.16|524.03|522.03|0
1640922770000|2021-12-31 03:52:50|523.91|521.91|524.16|522.16|524.16|522.16|523.91|521.91|0
1640922780000|2021-12-31 03:53:00|524.03|522.03|523.91|521.91|524.16|522.16|523.91|521.91|0
1640922870000|2021-12-31 03:54:30|523.79|521.79|523.79|521.79|523.79|521.79|523.79|521.79|0
1640922880000|2021-12-31 03:54:40|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640922890000|2021-12-31 03:54:50|523.54|521.54|523.43|521.43|523.54|521.54|523.43|521.43|0
1640922900000|2021-12-31 03:55:00|523.54|521.54|523.43|521.43|523.54|521.54|523.43|521.43|0
1640922920000|2021-12-31 03:55:20|523.18|521.18|523.18|521.18|523.3|521.3|523.18|521.18|0
1640922930000|2021-12-31 03:55:30|523.43|521.43|523.18|521.18|523.43|521.43|523.18|521.18|0
1640922940000|2021-12-31 03:55:40|523.3|521.3|523.3|521.3|523.3|521.3|523.3|521.3|0
1640922950000|2021-12-31 03:55:50|523.18|521.18|523.43|521.43|523.43|521.43|523.18|521.18|0
1640922960000|2021-12-31 03:56:00|523.3|521.3|523.18|521.18|523.3|521.3|523.18|521.18|0
1640922970000|2021-12-31 03:56:10|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640922980000|2021-12-31 03:56:20|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640923000000|2021-12-31 03:56:40|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923010000|2021-12-31 03:56:50|523.54|521.54|523.54|521.54|523.54|521.54|523.54|521.54|0
1640923020000|2021-12-31 03:57:00|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923030000|2021-12-31 03:57:10|523.54|521.54|523.67|521.67|523.67|521.67|523.54|521.54|0
1640923060000|2021-12-31 03:57:40|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923070000|2021-12-31 03:57:50|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640923080000|2021-12-31 03:58:00|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923090000|2021-12-31 03:58:10|523.54|521.54|523.54|521.54|523.54|521.54|523.54|521.54|0
1640923100000|2021-12-31 03:58:20|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923170000|2021-12-31 03:59:30|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923200000|2021-12-31 04:00:00|523.91|521.91|523.78|521.78|523.91|521.91|523.67|521.67|0
1640923210000|2021-12-31 04:00:10|523.67|521.67|523.54|521.54|523.67|521.67|523.54|521.54|0
1640923220000|2021-12-31 04:00:20|523.67|521.67|523.67|521.67|523.67|521.67|523.54|521.54|0
1640923230000|2021-12-31 04:00:30|523.91|521.91|523.91|521.91|523.91|521.91|523.91|521.91|0
1640923240000|2021-12-31 04:00:40|524.15|522.15|524.64|522.64|524.64|522.64|524.15|522.15|0
1640923250000|2021-12-31 04:00:50|524.51|522.51|524.4|522.4|524.51|522.51|524.4|522.4|0
1640923260000|2021-12-31 04:01:00|524.15|522.15|524.4|522.4|524.4|522.4|524.15|522.15|0
1640923290000|2021-12-31 04:01:30|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923300000|2021-12-31 04:01:40|524.88|522.88|524.64|522.64|524.88|522.88|524.64|522.64|0
1640923330000|2021-12-31 04:02:10|524.4|522.4|524.64|522.64|524.64|522.64|524.4|522.4|0
1640923350000|2021-12-31 04:02:30|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923360000|2021-12-31 04:02:40|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923380000|2021-12-31 04:03:00|524.51|522.51|524.51|522.51|524.51|522.51|524.51|522.51|0
1640923390000|2021-12-31 04:03:10|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640923400000|2021-12-31 04:03:20|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923410000|2021-12-31 04:03:30|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640923420000|2021-12-31 04:03:40|524.51|522.51|524.88|522.88|524.88|522.88|524.51|522.51|0
1640923430000|2021-12-31 04:03:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923450000|2021-12-31 04:04:10|525.36|523.36|525.36|523.36|525.61|523.61|525.36|523.36|0
1640923490000|2021-12-31 04:04:50|525.12|523.12|525.24|523.24|525.36|523.36|525.12|523.12|0
1640923500000|2021-12-31 04:05:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923510000|2021-12-31 04:05:10|525.36|523.36|525.12|523.12|525.36|523.36|525.12|523.12|0
1640923560000|2021-12-31 04:06:00|525.24|523.24|525.36|523.36|525.36|523.36|525.24|523.24|0
1640923610000|2021-12-31 04:06:50|525.24|523.24|525.36|523.36|525.36|523.36|525.24|523.24|0
1640923620000|2021-12-31 04:07:00|525.48|523.48|525.61|523.61|525.61|523.61|525.36|523.36|0
1640923630000|2021-12-31 04:07:10|525.36|523.36|525.61|523.61|525.61|523.61|525.36|523.36|0
1640923640000|2021-12-31 04:07:20|525.72|523.72|525.36|523.36|525.72|523.72|525.36|523.36|0
1640923650000|2021-12-31 04:07:30|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923660000|2021-12-31 04:07:40|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923670000|2021-12-31 04:07:50|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923680000|2021-12-31 04:08:00|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923690000|2021-12-31 04:08:10|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923740000|2021-12-31 04:09:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923770000|2021-12-31 04:09:30|525.36|523.36|525.24|523.24|525.36|523.36|525.24|523.24|0
1640923780000|2021-12-31 04:09:40|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923790000|2021-12-31 04:09:50|525.24|523.24|525.12|523.12|525.24|523.24|525.12|523.12|0
1640923830000|2021-12-31 04:10:30|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923860000|2021-12-31 04:11:00|525.12|523.12|524.88|522.88|525.12|523.12|524.88|522.88|0
1640923890000|2021-12-31 04:11:30|524.63|522.63|524.88|522.88|524.88|522.88|524.63|522.63|0
1640923900000|2021-12-31 04:11:40|524.63|522.63|524.75|522.75|524.75|522.75|524.63|522.63|0
1640923910000|2021-12-31 04:11:50|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923920000|2021-12-31 04:12:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923940000|2021-12-31 04:12:20|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923950000|2021-12-31 04:12:30|525.24|523.24|525.24|523.24|525.24|523.24|525.24|523.24|0
1640923960000|2021-12-31 04:12:40|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924000000|2021-12-31 04:13:20|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640924010000|2021-12-31 04:13:30|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924030000|2021-12-31 04:13:50|525.6|523.6|525.48|523.48|525.6|523.6|525.48|523.48|0
1640924040000|2021-12-31 04:14:00|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640924060000|2021-12-31 04:14:20|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924070000|2021-12-31 04:14:30|525.12|523.12|525.24|523.24|525.24|523.24|525.12|523.12|0
1640924080000|2021-12-31 04:14:40|525.12|523.12|525.24|523.24|525.24|523.24|525.12|523.12|0
1640924090000|2021-12-31 04:14:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924100000|2021-12-31 04:15:00|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924110000|2021-12-31 04:15:10|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924160000|2021-12-31 04:16:00|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640924210000|2021-12-31 04:16:50|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924250000|2021-12-31 04:17:30|524.88|522.88|524.75|522.75|524.88|522.88|524.75|522.75|0
1640924260000|2021-12-31 04:17:40|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640924290000|2021-12-31 04:18:10|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924320000|2021-12-31 04:18:40|524.75|522.75|524.87|522.87|524.87|522.87|524.75|522.75|0
1640924400000|2021-12-31 04:20:00|525.12|523.12|524.87|522.87|525.12|523.12|524.87|522.87|0
1640924420000|2021-12-31 04:20:20|525.12|523.12|524.87|522.87|525.12|523.12|524.87|522.87|0
1640924430000|2021-12-31 04:20:30|524.99|522.99|524.87|522.87|524.99|522.99|524.87|522.87|0
1640924440000|2021-12-31 04:20:40|524.99|522.99|524.99|522.99|525.12|523.12|524.99|522.99|0
1640924450000|2021-12-31 04:20:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924470000|2021-12-31 04:21:10|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640924480000|2021-12-31 04:21:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924500000|2021-12-31 04:21:40|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640924510000|2021-12-31 04:21:50|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924520000|2021-12-31 04:22:00|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924600000|2021-12-31 04:23:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924610000|2021-12-31 04:23:30|524.75|522.75|524.75|522.75|524.75|522.75|524.75|522.75|0
1640924620000|2021-12-31 04:23:40|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924630000|2021-12-31 04:23:50|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924640000|2021-12-31 04:24:00|524.75|522.75|524.87|522.87|524.87|522.87|524.75|522.75|0
1640924690000|2021-12-31 04:24:50|524.99|522.99|524.87|522.87|524.99|522.99|524.87|522.87|0
1640924710000|2021-12-31 04:25:10|525.12|523.12|524.99|522.99|525.12|523.12|524.87|522.87|0
1640924720000|2021-12-31 04:25:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924760000|2021-12-31 04:26:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924770000|2021-12-31 04:26:10|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924820000|2021-12-31 04:27:00|525.11|523.11|525.11|523.11|525.11|523.11|524.99|522.99|0
1640924830000|2021-12-31 04:27:10|524.99|522.99|525.11|523.11|525.11|523.11|524.99|522.99|0
1640924840000|2021-12-31 04:27:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924850000|2021-12-31 04:27:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640924870000|2021-12-31 04:27:50|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924880000|2021-12-31 04:28:00|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924940000|2021-12-31 04:29:00|524.39|522.39|524.63|522.63|524.63|522.63|524.39|522.39|0
1640924960000|2021-12-31 04:29:20|524.5|522.5|524.5|522.5|524.5|522.5|524.5|522.5|0
1640924970000|2021-12-31 04:29:30|524.63|522.63|524.63|522.63|524.63|522.63|524.39|522.39|0
1640924980000|2021-12-31 04:29:40|524.39|522.39|524.5|522.5|524.5|522.5|524.39|522.39|0
1640924990000|2021-12-31 04:29:50|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640925000000|2021-12-31 04:30:00|524.26|522.26|524.26|522.26|524.26|522.26|524.26|522.26|0
1640925010000|2021-12-31 04:30:10|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640925060000|2021-12-31 04:31:00|524.5|522.5|524.39|522.39|524.5|522.5|524.39|522.39|0
1640925080000|2021-12-31 04:31:20|524.5|522.5|524.5|522.5|524.5|522.5|524.5|522.5|0
1640925090000|2021-12-31 04:31:30|524.39|522.39|524.5|522.5|524.63|522.63|524.39|522.39|0
1640925100000|2021-12-31 04:31:40|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640925200000|2021-12-31 04:33:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925210000|2021-12-31 04:33:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925230000|2021-12-31 04:33:50|525.23|523.23|525.11|523.11|525.23|523.23|525.11|523.11|0
1640925240000|2021-12-31 04:34:00|525.23|523.23|525.11|523.11|525.23|523.23|525.11|523.11|0
1640925250000|2021-12-31 04:34:10|525.36|523.36|525.11|523.11|525.36|523.36|525.11|523.11|0
1640925260000|2021-12-31 04:34:20|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925280000|2021-12-31 04:34:40|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925290000|2021-12-31 04:34:50|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925300000|2021-12-31 04:35:00|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925310000|2021-12-31 04:35:10|524.87|522.87|524.87|522.87|524.99|522.99|524.87|522.87|0
1640925340000|2021-12-31 04:35:40|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925360000|2021-12-31 04:36:00|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925370000|2021-12-31 04:36:10|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640925380000|2021-12-31 04:36:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925390000|2021-12-31 04:36:30|524.99|522.99|525.11|523.11|525.11|523.11|524.99|522.99|0
1640925400000|2021-12-31 04:36:40|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925420000|2021-12-31 04:37:00|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925430000|2021-12-31 04:37:10|525.23|523.23|525.23|523.23|525.23|523.23|525.11|523.11|0
1640925450000|2021-12-31 04:37:30|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925460000|2021-12-31 04:37:40|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925470000|2021-12-31 04:37:50|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925480000|2021-12-31 04:38:00|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925500000|2021-12-31 04:38:20|525.11|523.11|525.35|523.35|525.35|523.35|525.11|523.11|0
1640925520000|2021-12-31 04:38:40|525.47|523.47|525.6|523.6|525.6|523.6|525.47|523.47|0
1640925620000|2021-12-31 04:40:20|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640925650000|2021-12-31 04:40:50|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640925670000|2021-12-31 04:41:10|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925690000|2021-12-31 04:41:30|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925710000|2021-12-31 04:41:50|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925720000|2021-12-31 04:42:00|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925750000|2021-12-31 04:42:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925760000|2021-12-31 04:42:40|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925770000|2021-12-31 04:42:50|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925780000|2021-12-31 04:43:00|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925790000|2021-12-31 04:43:10|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925800000|2021-12-31 04:43:20|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925810000|2021-12-31 04:43:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925820000|2021-12-31 04:43:40|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925840000|2021-12-31 04:44:00|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925860000|2021-12-31 04:44:20|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640925870000|2021-12-31 04:44:30|525.47|523.47|525.47|523.47|525.47|523.47|525.47|523.47|0
1640925880000|2021-12-31 04:44:40|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640925900000|2021-12-31 04:45:00|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640925970000|2021-12-31 04:46:10|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640925980000|2021-12-31 04:46:20|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926030000|2021-12-31 04:47:10|525.71|523.71|525.71|523.71|525.71|523.71|525.71|523.71|0
1640926040000|2021-12-31 04:47:20|525.59|523.59|525.59|523.59|525.71|523.71|525.59|523.59|0
1640926060000|2021-12-31 04:47:40|525.71|523.71|525.71|523.71|525.71|523.71|525.71|523.71|0
1640926070000|2021-12-31 04:47:50|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926100000|2021-12-31 04:48:20|525.95|523.95|525.84|523.84|525.95|523.95|525.84|523.84|0
1640926130000|2021-12-31 04:48:50|525.95|523.95|525.95|523.95|525.95|523.95|525.95|523.95|0
1640926140000|2021-12-31 04:49:00|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926150000|2021-12-31 04:49:10|525.95|523.95|525.95|523.95|525.95|523.95|525.95|523.95|0
1640926160000|2021-12-31 04:49:20|526.08|524.08|525.84|523.84|526.08|524.08|525.84|523.84|0
1640926170000|2021-12-31 04:49:30|525.95|523.95|526.08|524.08|526.08|524.08|525.95|523.95|0
1640926180000|2021-12-31 04:49:40|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926190000|2021-12-31 04:49:50|525.95|523.95|525.84|523.84|526.08|524.08|525.84|523.84|0
1640926200000|2021-12-31 04:50:00|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926230000|2021-12-31 04:50:30|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926250000|2021-12-31 04:50:50|526.32|524.32|526.08|524.08|526.32|524.32|526.08|524.08|0
1640926260000|2021-12-31 04:51:00|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926300000|2021-12-31 04:51:40|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926350000|2021-12-31 04:52:30|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926360000|2021-12-31 04:52:40|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926430000|2021-12-31 04:53:50|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926440000|2021-12-31 04:54:00|525.83|523.83|525.95|523.95|525.95|523.95|525.83|523.83|0
1640926450000|2021-12-31 04:54:10|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640926460000|2021-12-31 04:54:20|525.59|523.59|525.83|523.83|525.83|523.83|525.59|523.59|0
1640926610000|2021-12-31 04:56:50|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926620000|2021-12-31 04:57:00|525.95|523.95|526.08|524.08|526.08|524.08|525.95|523.95|0
1640926660000|2021-12-31 04:57:40|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926680000|2021-12-31 04:58:00|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926700000|2021-12-31 04:58:20|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926760000|2021-12-31 04:59:20|526.56|524.56|526.32|524.32|526.56|524.56|526.32|524.32|0
1640926780000|2021-12-31 04:59:40|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640926790000|2021-12-31 04:59:50|526.19|524.19|526.32|524.32|526.32|524.32|526.07|524.07|0
1640926800000|2021-12-31 05:00:00|526.07|524.07|526.07|524.07|526.32|524.32|526.07|524.07|0
1640926860000|2021-12-31 05:01:00|525.95|523.95|526.07|524.07|526.07|524.07|525.83|523.83|0
1640926890000|2021-12-31 05:01:30|525.95|523.95|526.07|524.07|526.07|524.07|525.95|523.95|0
1640926910000|2021-12-31 05:01:50|525.95|523.95|525.83|523.83|525.95|523.95|525.83|523.83|0
1640926950000|2021-12-31 05:02:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640926980000|2021-12-31 05:03:00|525.35|523.35|525.59|523.59|525.59|523.59|525.35|523.35|0
1640926990000|2021-12-31 05:03:10|525.46|523.46|525.59|523.59|525.59|523.59|525.46|523.46|0
1640927000000|2021-12-31 05:03:20|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927010000|2021-12-31 05:03:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927020000|2021-12-31 05:03:40|525.46|523.46|525.35|523.35|525.59|523.59|525.35|523.35|0
1640927030000|2021-12-31 05:03:50|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927040000|2021-12-31 05:04:00|525.1|523.1|525.1|523.1|525.22|523.22|525.1|523.1|0
1640927050000|2021-12-31 05:04:10|525.35|523.35|525.22|523.22|525.35|523.35|525.22|523.22|0
1640927060000|2021-12-31 05:04:20|525.1|523.1|525.35|523.35|525.35|523.35|525.1|523.1|0
1640927070000|2021-12-31 05:04:30|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927080000|2021-12-31 05:04:40|525.59|523.59|525.46|523.46|525.59|523.59|525.46|523.46|0
1640927090000|2021-12-31 05:04:50|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927100000|2021-12-31 05:05:00|525.46|523.46|525.59|523.59|525.59|523.59|525.46|523.46|0
1640927110000|2021-12-31 05:05:10|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927120000|2021-12-31 05:05:20|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927140000|2021-12-31 05:05:40|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927180000|2021-12-31 05:06:20|524.86|522.86|524.98|522.98|525.1|523.1|524.86|522.86|0
1640927190000|2021-12-31 05:06:30|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927210000|2021-12-31 05:06:50|524.98|522.98|525.1|523.1|525.1|523.1|524.98|522.98|0
1640927220000|2021-12-31 05:07:00|524.86|522.86|524.86|522.86|524.86|522.86|524.86|522.86|0
1640927250000|2021-12-31 05:07:30|524.62|522.62|524.62|522.62|524.62|522.62|524.62|522.62|0
1640927270000|2021-12-31 05:07:50|524.86|522.86|524.86|522.86|524.86|522.86|524.86|522.86|0
1640927290000|2021-12-31 05:08:10|524.62|522.62|524.86|522.86|524.86|522.86|524.62|522.62|0
1640927300000|2021-12-31 05:08:20|524.73|522.73|524.73|522.73|524.86|522.86|524.73|522.73|0
1640927310000|2021-12-31 05:08:30|524.86|522.86|524.86|522.86|524.86|522.86|524.73|522.73|0
1640927320000|2021-12-31 05:08:40|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927330000|2021-12-31 05:08:50|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927340000|2021-12-31 05:09:00|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927350000|2021-12-31 05:09:10|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927360000|2021-12-31 05:09:20|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927370000|2021-12-31 05:09:30|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927450000|2021-12-31 05:10:50|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927470000|2021-12-31 05:11:10|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927480000|2021-12-31 05:11:20|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927490000|2021-12-31 05:11:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927510000|2021-12-31 05:11:50|525.7|523.7|525.7|523.7|525.83|523.83|525.7|523.7|0
1640927520000|2021-12-31 05:12:00|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640927580000|2021-12-31 05:13:00|525.7|523.7|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927590000|2021-12-31 05:13:10|525.7|523.7|525.58|523.58|525.83|523.83|525.58|523.58|0
1640927610000|2021-12-31 05:13:30|525.83|523.83|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927620000|2021-12-31 05:13:40|525.7|523.7|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927640000|2021-12-31 05:14:00|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640927650000|2021-12-31 05:14:10|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640927660000|2021-12-31 05:14:20|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640927670000|2021-12-31 05:14:30|526.31|524.31|526.31|524.31|526.31|524.31|526.31|524.31|0
1640927780000|2021-12-31 05:16:20|526.55|524.55|526.8|524.8|526.8|524.8|526.55|524.55|0
1640927790000|2021-12-31 05:16:30|526.91|524.91|526.8|524.8|527.04|525.04|526.8|524.8|0
1640927810000|2021-12-31 05:16:50|526.55|524.55|526.31|524.31|526.55|524.55|526.31|524.31|0
1640927900000|2021-12-31 05:18:20|526.43|524.43|526.55|524.55|526.55|524.55|526.43|524.43|0
1640927940000|2021-12-31 05:19:00|526.43|524.43|526.31|524.31|526.43|524.43|526.31|524.31|0
1640928040000|2021-12-31 05:20:40|526.18|524.18|526.31|524.31|526.31|524.31|526.18|524.18|0
1640928060000|2021-12-31 05:21:00|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640928170000|2021-12-31 05:22:50|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928270000|2021-12-31 05:24:30|525.7|523.7|525.82|523.82|525.82|523.82|525.7|523.7|0
1640928330000|2021-12-31 05:25:30|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928430000|2021-12-31 05:27:10|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928440000|2021-12-31 05:27:20|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928470000|2021-12-31 05:27:50|525.7|523.7|525.58|523.58|525.7|523.7|525.58|523.58|0
1640928480000|2021-12-31 05:28:00|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640928520000|2021-12-31 05:28:40|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928530000|2021-12-31 05:28:50|525.34|523.34|525.34|523.34|525.34|523.34|525.09|523.09|0
1640928540000|2021-12-31 05:29:00|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928550000|2021-12-31 05:29:10|525.45|523.45|525.58|523.58|525.58|523.58|525.45|523.45|0
1640928600000|2021-12-31 05:30:00|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928610000|2021-12-31 05:30:10|526.31|524.31|526.55|524.55|526.55|524.55|526.31|524.31|0
1640928620000|2021-12-31 05:30:20|526.42|524.42|526.42|524.42|526.42|524.42|526.42|524.42|0
1640928630000|2021-12-31 05:30:30|526.55|524.55|526.31|524.31|526.55|524.55|526.31|524.31|0
1640928640000|2021-12-31 05:30:40|526.42|524.42|526.55|524.55|526.55|524.55|526.42|524.42|0
1640928650000|2021-12-31 05:30:50|526.42|524.42|526.31|524.31|526.42|524.42|526.31|524.31|0
1640928670000|2021-12-31 05:31:10|526.55|524.55|526.55|524.55|526.55|524.55|526.55|524.55|0
1640928690000|2021-12-31 05:31:30|526.79|524.79|526.79|524.79|526.79|524.79|526.79|524.79|0
1640928710000|2021-12-31 05:31:50|527.04|525.04|527.04|525.04|527.04|525.04|527.04|525.04|0
1640928720000|2021-12-31 05:32:00|528.49|526.49|528.25|526.25|528.49|526.49|528.25|526.25|0
1640928730000|2021-12-31 05:32:10|528.01|526.01|529.46|527.46|529.46|527.46|528.01|526.01|0
1640928740000|2021-12-31 05:32:20|529.22|527.22|528.73|526.73|529.22|527.22|528.73|526.73|0
1640928750000|2021-12-31 05:32:30|528.98|526.98|529.22|527.22|529.46|527.46|528.98|526.98|0
1640928760000|2021-12-31 05:32:40|529.46|527.46|529.71|527.71|529.71|527.71|529.46|527.46|0
1640928770000|2021-12-31 05:32:50|530.43|528.43|529.95|527.95|530.43|528.43|529.95|527.95|0
1640928780000|2021-12-31 05:33:00|530.19|528.19|529.95|527.95|530.19|528.19|529.95|527.95|0
1640928790000|2021-12-31 05:33:10|529.71|527.71|529.71|527.71|529.95|527.95|529.71|527.71|0
1640928800000|2021-12-31 05:33:20|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640928810000|2021-12-31 05:33:30|529.71|527.71|529.46|527.46|529.71|527.71|529.46|527.46|0
1640928830000|2021-12-31 05:33:50|529.58|527.58|529.46|527.46|529.58|527.58|529.46|527.46|0
1640928860000|2021-12-31 05:34:20|529.58|527.58|529.58|527.58|529.58|527.58|529.58|527.58|0
1640928870000|2021-12-31 05:34:30|529.46|527.46|529.58|527.58|529.58|527.58|529.46|527.46|0
1640928880000|2021-12-31 05:34:40|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640928930000|2021-12-31 05:35:30|529.22|527.22|529.22|527.22|529.22|527.22|529.22|527.22|0
1640928940000|2021-12-31 05:35:40|528.98|526.98|528.73|526.73|528.98|526.98|528.49|526.49|0
1640928950000|2021-12-31 05:35:50|528|526|528|526|528|526|528|526|0
1640928960000|2021-12-31 05:36:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640928970000|2021-12-31 05:36:10|528|526|528|526|528|526|528|526|0
1640928980000|2021-12-31 05:36:20|528.12|526.12|528|526|528.12|526.12|528|526|0
1640928990000|2021-12-31 05:36:30|528.12|526.12|528.12|526.12|528.12|526.12|528.12|526.12|0
1640929000000|2021-12-31 05:36:40|528|526|528|526|528.12|526.12|528|526|0
1640929010000|2021-12-31 05:36:50|528.12|526.12|528|526|528.12|526.12|528|526|0
1640929040000|2021-12-31 05:37:20|528.12|526.12|528.12|526.12|528.12|526.12|528.12|526.12|0
1640929050000|2021-12-31 05:37:30|528|526|528.12|526.12|528.12|526.12|528|526|0
1640929060000|2021-12-31 05:37:40|528|526|528|526|528|526|528|526|0
1640929090000|2021-12-31 05:38:10|528.25|526.25|528|526|528.25|526.25|528|526|0
1640929110000|2021-12-31 05:38:30|528.12|526.12|528|526|528.12|526.12|528|526|0
1640929120000|2021-12-31 05:38:40|528.12|526.12|528|526|528.25|526.25|528|526|0
1640929130000|2021-12-31 05:38:50|528.12|526.12|528.12|526.12|528.12|526.12|528|526|0
1640929140000|2021-12-31 05:39:00|528|526|528|526|528|526|528|526|0
1640929150000|2021-12-31 05:39:10|528.25|526.25|528.25|526.25|528.25|526.25|528.25|526.25|0
1640929170000|2021-12-31 05:39:30|528|526|528|526|528|526|528|526|0
1640929200000|2021-12-31 05:40:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929250000|2021-12-31 05:40:50|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929260000|2021-12-31 05:41:00|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929270000|2021-12-31 05:41:10|527.88|525.88|528|526|528|526|527.88|525.88|0
1640929330000|2021-12-31 05:42:10|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929410000|2021-12-31 05:43:30|527.88|525.88|527.76|525.76|527.88|525.88|527.76|525.76|0
1640929420000|2021-12-31 05:43:40|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929440000|2021-12-31 05:44:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929450000|2021-12-31 05:44:10|527.88|525.88|527.88|525.88|527.88|525.88|527.88|525.88|0
1640929460000|2021-12-31 05:44:20|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929500000|2021-12-31 05:45:00|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929510000|2021-12-31 05:45:10|527.39|525.39|527.27|525.27|527.39|525.39|527.27|525.27|0
1640929570000|2021-12-31 05:46:10|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929590000|2021-12-31 05:46:30|527.63|525.63|527.63|525.63|527.63|525.63|527.63|525.63|0
1640929600000|2021-12-31 05:46:40|527.76|525.76|527.63|525.63|527.76|525.76|527.63|525.63|0
1640929610000|2021-12-31 05:46:50|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929620000|2021-12-31 05:47:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929640000|2021-12-31 05:47:20|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929680000|2021-12-31 05:48:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929690000|2021-12-31 05:48:10|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929740000|2021-12-31 05:49:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929760000|2021-12-31 05:49:20|527.87|525.87|527.87|525.87|527.87|525.87|527.87|525.87|0
1640929770000|2021-12-31 05:49:30|527.76|525.76|527.87|525.87|527.87|525.87|527.76|525.76|0
1640929780000|2021-12-31 05:49:40|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929790000|2021-12-31 05:49:50|528.24|526.24|528.12|526.12|528.24|526.24|528.12|526.12|0
1640929800000|2021-12-31 05:50:00|528.24|526.24|528.24|526.24|528.24|526.24|528.24|526.24|0
1640929830000|2021-12-31 05:50:30|528.36|526.36|528.36|526.36|528.36|526.36|528.36|526.36|0
1640929840000|2021-12-31 05:50:40|528.49|526.49|528.49|526.49|528.49|526.49|528.49|526.49|0
1640929860000|2021-12-31 05:51:00|528.24|526.24|528.36|526.36|528.36|526.36|528.24|526.24|0
1640929870000|2021-12-31 05:51:10|528.24|526.24|528.24|526.24|528.24|526.24|528.24|526.24|0
1640929880000|2021-12-31 05:51:20|528.36|526.36|528.36|526.36|528.36|526.36|528.36|526.36|0
1640929890000|2021-12-31 05:51:30|528.49|526.49|528.49|526.49|528.49|526.49|528.49|526.49|0
1640929900000|2021-12-31 05:51:40|528.73|526.73|528.73|526.73|528.73|526.73|528.73|526.73|0
1640929990000|2021-12-31 05:53:10|528.97|526.97|528.97|526.97|529.21|527.21|528.97|526.97|0
1640930080000|2021-12-31 05:54:40|529.09|527.09|529.21|527.21|529.21|527.21|529.09|527.09|0
1640930100000|2021-12-31 05:55:00|529.33|527.33|529.33|527.33|529.33|527.33|529.21|527.21|0
1640930110000|2021-12-31 05:55:10|529.46|527.46|529.21|527.21|529.46|527.46|529.21|527.21|0
1640930120000|2021-12-31 05:55:20|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640930140000|2021-12-31 05:55:40|529.33|527.33|529.21|527.21|529.33|527.33|529.21|527.21|0
1640930150000|2021-12-31 05:55:50|529.33|527.33|529.33|527.33|529.33|527.33|529.33|527.33|0
1640930160000|2021-12-31 05:56:00|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640930180000|2021-12-31 05:56:20|529.33|527.33|529.21|527.21|529.33|527.33|529.21|527.21|0
1640930220000|2021-12-31 05:57:00|529.33|527.33|529.46|527.46|529.46|527.46|529.33|527.33|0
1640930250000|2021-12-31 05:57:30|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930270000|2021-12-31 05:57:50|529.7|527.7|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930290000|2021-12-31 05:58:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930300000|2021-12-31 05:58:20|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1640930310000|2021-12-31 05:58:30|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930330000|2021-12-31 05:58:50|529.57|527.57|529.45|527.45|529.57|527.57|529.45|527.45|0
1640930390000|2021-12-31 05:59:50|529.21|527.21|529.45|527.45|529.45|527.45|529.21|527.21|0
1640930400000|2021-12-31 06:00:00|529.7|527.7|529.45|527.45|529.7|527.7|529.45|527.45|0
1640930440000|2021-12-31 06:00:40|529.33|527.33|529.33|527.33|529.33|527.33|529.21|527.21|0
1640930450000|2021-12-31 06:00:50|529.94|527.94|529.94|527.94|529.94|527.94|529.81|527.81|0
1640930460000|2021-12-31 06:01:00|529.81|527.81|529.94|527.94|529.94|527.94|529.7|527.7|0
1640930470000|2021-12-31 06:01:10|529.7|527.7|529.94|527.94|529.94|527.94|529.7|527.7|0
1640930480000|2021-12-31 06:01:20|529.81|527.81|529.94|527.94|529.94|527.94|529.81|527.81|0
1640930500000|2021-12-31 06:01:40|530.18|528.18|530.43|528.43|530.43|528.43|530.18|528.18|0
1640930510000|2021-12-31 06:01:50|530.18|528.18|530.18|528.18|530.18|528.18|530.18|528.18|0
1640930520000|2021-12-31 06:02:00|530.43|528.43|530.18|528.18|530.43|528.43|530.18|528.18|0
1640930530000|2021-12-31 06:02:10|529.94|527.94|530.18|528.18|530.18|528.18|529.94|527.94|0
1640930540000|2021-12-31 06:02:20|530.06|528.06|530.18|528.18|530.18|528.18|530.06|528.06|0
1640930550000|2021-12-31 06:02:30|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930560000|2021-12-31 06:02:40|529.57|527.57|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930570000|2021-12-31 06:02:50|529.57|527.57|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930580000|2021-12-31 06:03:00|529.45|527.45|529.21|527.21|529.45|527.45|529.21|527.21|0
1640930620000|2021-12-31 06:03:40|528.97|526.97|528.97|526.97|528.97|526.97|528.97|526.97|0
1640930630000|2021-12-31 06:03:50|528.72|526.72|528.72|526.72|528.72|526.72|528.72|526.72|0
1640930640000|2021-12-31 06:04:00|528.6|526.6|528.72|526.72|528.72|526.72|528.6|526.6|0
1640930660000|2021-12-31 06:04:20|528.97|526.97|528.97|526.97|528.97|526.97|528.97|526.97|0
1640930680000|2021-12-31 06:04:40|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640930720000|2021-12-31 06:05:20|529.45|527.45|529.7|527.7|529.7|527.7|529.45|527.45|0
1640930740000|2021-12-31 06:05:40|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930750000|2021-12-31 06:05:50|530.18|528.18|530.18|528.18|530.18|528.18|529.94|527.94|0
1640930760000|2021-12-31 06:06:00|530.42|528.42|530.42|528.42|530.42|528.42|530.42|528.42|0
1640930770000|2021-12-31 06:06:10|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640930780000|2021-12-31 06:06:20|530.67|528.67|530.91|528.91|530.91|528.91|530.67|528.67|0
1640930790000|2021-12-31 06:06:30|530.67|528.67|530.42|528.42|530.67|528.67|530.42|528.42|0
1640930800000|2021-12-31 06:06:40|530.54|528.54|530.42|528.42|530.54|528.54|530.42|528.42|0
1640930810000|2021-12-31 06:06:50|530.18|528.18|530.18|528.18|530.18|528.18|530.18|528.18|0
1640930840000|2021-12-31 06:07:20|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640930850000|2021-12-31 06:07:30|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930920000|2021-12-31 06:08:40|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640930930000|2021-12-31 06:08:50|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930940000|2021-12-31 06:09:00|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930950000|2021-12-31 06:09:10|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930970000|2021-12-31 06:09:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930980000|2021-12-31 06:09:40|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640930990000|2021-12-31 06:09:50|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640931000000|2021-12-31 06:10:00|529.94|527.94|529.69|527.69|529.94|527.94|529.69|527.69|0
1640931080000|2021-12-31 06:11:20|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640931090000|2021-12-31 06:11:30|529.69|527.69|529.81|527.81|529.81|527.81|529.69|527.69|0
1640931110000|2021-12-31 06:11:50|529.69|527.69|529.81|527.81|529.81|527.81|529.69|527.69|0
1640931120000|2021-12-31 06:12:00|529.69|527.69|529.69|527.69|529.81|527.81|529.69|527.69|0
1640931130000|2021-12-31 06:12:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931150000|2021-12-31 06:12:30|529.21|527.21|529.32|527.32|529.32|527.32|529.21|527.21|0
1640931180000|2021-12-31 06:13:00|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931200000|2021-12-31 06:13:20|529.08|527.08|528.96|526.96|529.08|527.08|528.96|526.96|0
1640931210000|2021-12-31 06:13:30|529.21|527.21|529.08|527.08|529.21|527.21|529.08|527.08|0
1640931220000|2021-12-31 06:13:40|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931300000|2021-12-31 06:15:00|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931310000|2021-12-31 06:15:10|528.96|526.96|529.32|527.32|529.32|527.32|528.96|526.96|0
1640931320000|2021-12-31 06:15:20|529.45|527.45|529.57|527.57|529.57|527.57|529.45|527.45|0
1640931330000|2021-12-31 06:15:30|529.69|527.69|529.57|527.57|529.69|527.69|529.57|527.57|0
1640931340000|2021-12-31 06:15:40|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931360000|2021-12-31 06:16:00|529.32|527.32|529.32|527.32|529.32|527.32|529.21|527.21|0
1640931370000|2021-12-31 06:16:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931390000|2021-12-31 06:16:30|528.96|526.96|528.96|526.96|528.96|526.96|528.96|526.96|0
1640931400000|2021-12-31 06:16:40|529.08|527.08|529.08|527.08|529.08|527.08|528.96|526.96|0
1640931430000|2021-12-31 06:17:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931440000|2021-12-31 06:17:20|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931450000|2021-12-31 06:17:30|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931460000|2021-12-31 06:17:40|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931490000|2021-12-31 06:18:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931500000|2021-12-31 06:18:20|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931510000|2021-12-31 06:18:30|528.96|526.96|529.21|527.21|529.21|527.21|528.96|526.96|0
1640931550000|2021-12-31 06:19:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931560000|2021-12-31 06:19:20|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640931570000|2021-12-31 06:19:30|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640931590000|2021-12-31 06:19:50|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640931600000|2021-12-31 06:20:00|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640931610000|2021-12-31 06:20:10|530.05|528.05|529.93|527.93|530.05|528.05|529.93|527.93|0
1640931630000|2021-12-31 06:20:30|529.81|527.81|529.69|527.69|529.81|527.81|529.69|527.69|0
1640931650000|2021-12-31 06:20:50|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640931660000|2021-12-31 06:21:00|529.45|527.45|528.96|526.96|529.45|527.45|528.96|526.96|0
1640931670000|2021-12-31 06:21:10|528.84|526.84|528.96|526.96|528.96|526.96|528.84|526.84|0
1640931680000|2021-12-31 06:21:20|528.72|526.72|528.84|526.84|528.96|526.96|528.72|526.72|0
1640931690000|2021-12-31 06:21:30|528.72|526.72|528.84|526.84|528.84|526.84|528.72|526.72|0
1640931700000|2021-12-31 06:21:40|528.72|526.72|528.72|526.72|528.72|526.72|528.72|526.72|0
1640931710000|2021-12-31 06:21:50|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640931720000|2021-12-31 06:22:00|528.48|526.48|528.48|526.48|528.48|526.48|528.48|526.48|0
1640931730000|2021-12-31 06:22:10|528.11|526.11|528.35|526.35|528.48|526.48|528.11|526.11|0
1640931740000|2021-12-31 06:22:20|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931750000|2021-12-31 06:22:30|528.11|526.11|528.11|526.11|528.11|526.11|528.11|526.11|0
1640931760000|2021-12-31 06:22:40|527.99|525.99|528.11|526.11|528.11|526.11|527.99|525.99|0
1640931770000|2021-12-31 06:22:50|527.99|525.99|527.99|525.99|527.99|525.99|527.99|525.99|0
1640931780000|2021-12-31 06:23:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640931790000|2021-12-31 06:23:10|527.99|525.99|527.99|525.99|527.99|525.99|527.86|525.86|0
1640931800000|2021-12-31 06:23:20|527.75|525.75|527.75|525.75|527.75|525.75|527.75|525.75|0
1640931810000|2021-12-31 06:23:30|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640931820000|2021-12-31 06:23:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931830000|2021-12-31 06:23:50|528.48|526.48|528.48|526.48|528.48|526.48|528.48|526.48|0
1640931840000|2021-12-31 06:24:00|528.35|526.35|528.35|526.35|528.48|526.48|528.35|526.35|0
1640931850000|2021-12-31 06:24:10|528.23|526.23|528.23|526.23|528.35|526.35|528.23|526.23|0
1640931860000|2021-12-31 06:24:20|528.48|526.48|528.23|526.23|528.48|526.48|528.23|526.23|0
1640931890000|2021-12-31 06:24:50|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931900000|2021-12-31 06:25:00|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931910000|2021-12-31 06:25:10|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931950000|2021-12-31 06:25:50|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931960000|2021-12-31 06:26:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931970000|2021-12-31 06:26:10|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640931990000|2021-12-31 06:26:30|528.23|526.23|528.35|526.35|528.35|526.35|528.23|526.23|0
1640932010000|2021-12-31 06:26:50|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932030000|2021-12-31 06:27:10|528.11|526.11|528.23|526.23|528.23|526.23|528.11|526.11|0
1640932050000|2021-12-31 06:27:30|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932060000|2021-12-31 06:27:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932070000|2021-12-31 06:27:50|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932080000|2021-12-31 06:28:00|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932100000|2021-12-31 06:28:20|528.35|526.35|528.47|526.47|528.47|526.47|528.35|526.35|0
1640932110000|2021-12-31 06:28:30|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640932130000|2021-12-31 06:28:50|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932170000|2021-12-31 06:29:30|528.72|526.72|528.47|526.47|528.72|526.72|528.47|526.47|0
1640932180000|2021-12-31 06:29:40|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640932190000|2021-12-31 06:29:50|528.47|526.47|528.23|526.23|528.47|526.47|528.23|526.23|0
1640932200000|2021-12-31 06:30:00|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640932210000|2021-12-31 06:30:10|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932240000|2021-12-31 06:30:40|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932250000|2021-12-31 06:30:50|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932260000|2021-12-31 06:31:00|528.35|526.35|528.23|526.23|528.35|526.35|528.23|526.23|0
1640932310000|2021-12-31 06:31:50|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932320000|2021-12-31 06:32:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932350000|2021-12-31 06:32:30|528.1|526.1|527.99|525.99|528.1|526.1|527.99|525.99|0
1640932360000|2021-12-31 06:32:40|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932370000|2021-12-31 06:32:50|527.99|525.99|528.23|526.23|528.23|526.23|527.99|525.99|0
1640932380000|2021-12-31 06:33:00|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932390000|2021-12-31 06:33:10|527.99|525.99|527.99|525.99|527.99|525.99|527.74|525.74|0
1640932400000|2021-12-31 06:33:20|527.74|525.74|527.99|525.99|527.99|525.99|527.74|525.74|0
1640932410000|2021-12-31 06:33:30|528.1|526.1|527.99|525.99|528.1|526.1|527.99|525.99|0
1640932440000|2021-12-31 06:34:00|527.86|525.86|527.74|525.74|527.86|525.86|527.74|525.74|0
1640932500000|2021-12-31 06:35:00|527.99|525.99|527.74|525.74|527.99|525.99|527.74|525.74|0
1640932520000|2021-12-31 06:35:20|527.86|525.86|527.74|525.74|527.86|525.86|527.74|525.74|0
1640932540000|2021-12-31 06:35:40|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640932570000|2021-12-31 06:36:10|527.99|525.99|527.99|525.99|527.99|525.99|527.99|525.99|0
1640932600000|2021-12-31 06:36:40|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640932620000|2021-12-31 06:37:00|527.5|525.5|527.74|525.74|527.74|525.74|527.5|525.5|0
1640932630000|2021-12-31 06:37:10|527.62|525.62|527.5|525.5|527.62|525.62|527.5|525.5|0
1640932650000|2021-12-31 06:37:30|527.37|525.37|527.5|525.5|527.5|525.5|527.37|525.37|0
1640932660000|2021-12-31 06:37:40|527.37|525.37|527.5|525.5|527.5|525.5|527.37|525.37|0
1640932670000|2021-12-31 06:37:50|527.62|525.62|527.5|525.5|527.62|525.62|527.5|525.5|0
1640932690000|2021-12-31 06:38:10|527.26|525.26|527.26|525.26|527.26|525.26|527.26|525.26|0
1640932710000|2021-12-31 06:38:30|527.13|525.13|527.26|525.26|527.26|525.26|527.13|525.13|0
1640932720000|2021-12-31 06:38:40|527.5|525.5|527.37|525.37|527.5|525.5|527.37|525.37|0
1640932730000|2021-12-31 06:38:50|527.5|525.5|527.5|525.5|527.5|525.5|527.5|525.5|0
1640932740000|2021-12-31 06:39:00|527.37|525.37|527.37|525.37|527.5|525.5|527.37|525.37|0
1640932750000|2021-12-31 06:39:10|527.5|525.5|527.5|525.5|527.5|525.5|527.5|525.5|0
1640932760000|2021-12-31 06:39:20|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640932770000|2021-12-31 06:39:30|527.5|525.5|527.74|525.74|527.74|525.74|527.5|525.5|0
1640932800000|2021-12-31 06:40:00|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640932810000|2021-12-31 06:40:10|528.23|526.23|527.98|525.98|528.23|526.23|527.98|525.98|0
1640932820000|2021-12-31 06:40:20|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932830000|2021-12-31 06:40:30|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932840000|2021-12-31 06:40:40|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932850000|2021-12-31 06:40:50|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932920000|2021-12-31 06:42:00|528.34|526.34|528.34|526.34|528.34|526.34|528.34|526.34|0
1640932940000|2021-12-31 06:42:20|528.23|526.23|528.34|526.34|528.34|526.34|528.23|526.23|0
1640932950000|2021-12-31 06:42:30|528.23|526.23|528.47|526.47|528.47|526.47|528.23|526.23|0
1640932960000|2021-12-31 06:42:40|528.34|526.34|528.34|526.34|528.34|526.34|528.34|526.34|0
1640932970000|2021-12-31 06:42:50|528.47|526.47|528.34|526.34|528.47|526.47|528.34|526.34|0
1640932980000|2021-12-31 06:43:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933010000|2021-12-31 06:43:30|528.1|526.1|528.23|526.23|528.23|526.23|528.1|526.1|0
1640933020000|2021-12-31 06:43:40|528.34|526.34|528.23|526.23|528.34|526.34|528.23|526.23|0
1640933040000|2021-12-31 06:44:00|528.34|526.34|528.47|526.47|528.47|526.47|528.34|526.34|0
1640933050000|2021-12-31 06:44:10|528.34|526.34|528.47|526.47|528.47|526.47|528.34|526.34|0
1640933080000|2021-12-31 06:44:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933100000|2021-12-31 06:45:00|528.1|526.1|528.1|526.1|528.1|526.1|527.98|525.98|0
1640933120000|2021-12-31 06:45:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933140000|2021-12-31 06:45:40|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933150000|2021-12-31 06:45:50|527.98|525.98|528.23|526.23|528.23|526.23|527.98|525.98|0
1640933160000|2021-12-31 06:46:00|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640933170000|2021-12-31 06:46:10|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933200000|2021-12-31 06:46:40|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933220000|2021-12-31 06:47:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640933230000|2021-12-31 06:47:10|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933240000|2021-12-31 06:47:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933260000|2021-12-31 06:47:40|528.22|526.22|528.22|526.22|528.22|526.22|528.22|526.22|0
1640933270000|2021-12-31 06:47:50|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640933340000|2021-12-31 06:49:00|527.86|525.86|527.98|525.98|527.98|525.98|527.86|525.86|0
1640933370000|2021-12-31 06:49:30|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640933400000|2021-12-31 06:50:00|527.98|525.98|527.85|525.85|527.98|525.98|527.85|525.85|0
1640933420000|2021-12-31 06:50:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933480000|2021-12-31 06:51:20|527.85|525.85|527.74|525.74|527.85|525.85|527.74|525.74|0
1640933530000|2021-12-31 06:52:10|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933540000|2021-12-31 06:52:20|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933560000|2021-12-31 06:52:40|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933580000|2021-12-31 06:53:00|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933590000|2021-12-31 06:53:10|527.61|525.61|527.74|525.74|527.74|525.74|527.61|525.61|0
1640933630000|2021-12-31 06:53:50|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933640000|2021-12-31 06:54:00|527.74|525.74|527.98|525.98|527.98|525.98|527.74|525.74|0
1640933650000|2021-12-31 06:54:10|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933670000|2021-12-31 06:54:30|527.98|525.98|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933690000|2021-12-31 06:54:50|527.85|525.85|527.85|525.85|527.98|525.98|527.85|525.85|0
1640933700000|2021-12-31 06:55:00|527.74|525.74|527.98|525.98|528.1|526.1|527.74|525.74|0
1640933710000|2021-12-31 06:55:10|528.1|526.1|527.98|525.98|528.1|526.1|527.98|525.98|0
1640933730000|2021-12-31 06:55:30|527.85|525.85|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933750000|2021-12-31 06:55:50|527.85|525.85|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933770000|2021-12-31 06:56:10|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933780000|2021-12-31 06:56:20|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933820000|2021-12-31 06:57:00|527.25|525.25|527.25|525.25|527.25|525.25|527.25|525.25|0
1640933850000|2021-12-31 06:57:30|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933890000|2021-12-31 06:58:10|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933920000|2021-12-31 06:58:40|528.22|526.22|528.1|526.1|528.22|526.22|528.1|526.1|0
1640933930000|2021-12-31 06:58:50|528.22|526.22|528.1|526.1|528.22|526.22|528.1|526.1|0
1640933940000|2021-12-31 06:59:00|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933950000|2021-12-31 06:59:10|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933960000|2021-12-31 06:59:20|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933970000|2021-12-31 06:59:30|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933980000|2021-12-31 06:59:40|527.25|525.25|527.25|525.25|527.25|525.25|527.25|525.25|0
1640933990000|2021-12-31 06:59:50|527.74|525.74|527.61|525.61|527.74|525.74|527.61|525.61|0
1640934000000|2021-12-31 07:00:00|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640934060000|2021-12-31 07:01:00|527.73|525.73|527.73|525.73|527.73|525.73|527.73|525.73|0
1640934070000|2021-12-31 07:01:10|527.61|525.61|527.61|525.61|527.61|525.61|527.61|525.61|0
1640934080000|2021-12-31 07:01:20|527.73|525.73|527.73|525.73|527.73|525.73|527.73|525.73|0
1640934110000|2021-12-31 07:01:50|528.09|526.09|528.22|526.22|528.22|526.22|528.09|526.09|0
1640934120000|2021-12-31 07:02:00|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934130000|2021-12-31 07:02:10|528.71|526.71|528.71|526.71|528.71|526.71|528.71|526.71|0
1640934160000|2021-12-31 07:02:40|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934170000|2021-12-31 07:02:50|528.22|526.22|528.22|526.22|528.22|526.22|528.22|526.22|0
1640934190000|2021-12-31 07:03:10|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934200000|2021-12-31 07:03:20|528.71|526.71|528.58|526.58|528.71|526.71|528.46|526.46|0
1640934210000|2021-12-31 07:03:30|528.46|526.46|528.71|526.71|528.71|526.71|528.46|526.46|0
1640934220000|2021-12-31 07:03:40|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934230000|2021-12-31 07:03:50|528.58|526.58|528.71|526.71|528.71|526.71|528.58|526.58|0
1640934240000|2021-12-31 07:04:00|528.95|526.95|528.71|526.71|528.95|526.95|528.71|526.71|0
1640934250000|2021-12-31 07:04:10|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640934260000|2021-12-31 07:04:20|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934280000|2021-12-31 07:04:40|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640934320000|2021-12-31 07:05:20|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934330000|2021-12-31 07:05:30|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934340000|2021-12-31 07:05:40|529.43|527.43|529.19|527.19|529.43|527.43|529.19|527.19|0
1640934350000|2021-12-31 07:05:50|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934360000|2021-12-31 07:06:00|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934370000|2021-12-31 07:06:10|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934400000|2021-12-31 07:06:40|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934420000|2021-12-31 07:07:00|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934430000|2021-12-31 07:07:10|529.19|527.19|529.43|527.43|529.43|527.43|529.19|527.19|0
1640934440000|2021-12-31 07:07:20|529.55|527.55|529.43|527.43|529.55|527.55|529.43|527.43|0
1640934460000|2021-12-31 07:07:40|529.55|527.55|529.68|527.68|529.68|527.68|529.55|527.55|0
1640934480000|2021-12-31 07:08:00|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934490000|2021-12-31 07:08:10|529.31|527.31|529.19|527.19|529.43|527.43|529.19|527.19|0
1640934510000|2021-12-31 07:08:30|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934570000|2021-12-31 07:09:30|529.55|527.55|529.55|527.55|529.55|527.55|529.55|527.55|0
1640934580000|2021-12-31 07:09:40|529.43|527.43|529.68|527.68|529.68|527.68|529.43|527.43|0
1640934620000|2021-12-31 07:10:20|529.92|527.92|529.67|527.67|529.92|527.92|529.67|527.67|0
1640934640000|2021-12-31 07:10:40|529.79|527.79|529.92|527.92|529.92|527.92|529.79|527.79|0
1640934650000|2021-12-31 07:10:50|529.67|527.67|529.92|527.92|529.92|527.92|529.67|527.67|0
1640934660000|2021-12-31 07:11:00|529.79|527.79|529.92|527.92|529.92|527.92|529.79|527.79|0
1640934670000|2021-12-31 07:11:10|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934680000|2021-12-31 07:11:20|530.03|528.03|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934690000|2021-12-31 07:11:30|529.92|527.92|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934710000|2021-12-31 07:11:50|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640934720000|2021-12-31 07:12:00|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934730000|2021-12-31 07:12:10|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640934740000|2021-12-31 07:12:20|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934750000|2021-12-31 07:12:30|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640934760000|2021-12-31 07:12:40|530.16|528.16|530.28|528.28|530.28|528.28|530.16|528.16|0
1640934770000|2021-12-31 07:12:50|530.4|528.4|530.16|528.16|530.4|528.4|530.16|528.16|0
1640934780000|2021-12-31 07:13:00|530.03|528.03|529.92|527.92|530.03|528.03|529.92|527.92|0
1640934790000|2021-12-31 07:13:10|530.03|528.03|529.92|527.92|530.03|528.03|529.92|527.92|0
1640934800000|2021-12-31 07:13:20|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640934810000|2021-12-31 07:13:30|529.92|527.92|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934820000|2021-12-31 07:13:40|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640934830000|2021-12-31 07:13:50|529.92|527.92|529.92|527.92|529.92|527.92|529.92|527.92|0
1640934840000|2021-12-31 07:14:00|530.03|528.03|530.16|528.16|530.16|528.16|530.03|528.03|0
1640934870000|2021-12-31 07:14:30|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640934910000|2021-12-31 07:15:10|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640934920000|2021-12-31 07:15:20|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640934940000|2021-12-31 07:15:40|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640934980000|2021-12-31 07:16:20|530.64|528.64|530.64|528.64|530.64|528.64|530.64|528.64|0
1640934990000|2021-12-31 07:16:30|530.4|528.4|530.52|528.52|530.52|528.52|530.4|528.4|0
1640935000000|2021-12-31 07:16:40|530.4|528.4|530.28|528.28|530.4|528.4|530.28|528.28|0
1640935010000|2021-12-31 07:16:50|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935020000|2021-12-31 07:17:00|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935040000|2021-12-31 07:17:20|530.16|528.16|530.28|528.28|530.28|528.28|530.16|528.16|0
1640935050000|2021-12-31 07:17:30|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935060000|2021-12-31 07:17:40|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640935070000|2021-12-31 07:17:50|530.28|528.28|530.28|528.28|530.28|528.28|530.16|528.16|0
1640935080000|2021-12-31 07:18:00|530.4|528.4|530.03|528.03|530.4|528.4|530.03|528.03|0
1640935090000|2021-12-31 07:18:10|530.16|528.16|530.03|528.03|530.16|528.16|530.03|528.03|0
1640935100000|2021-12-31 07:18:20|529.92|527.92|529.67|527.67|529.92|527.92|529.67|527.67|0
1640935110000|2021-12-31 07:18:30|529.92|527.92|530.03|528.03|530.03|528.03|529.92|527.92|0
1640935120000|2021-12-31 07:18:40|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935150000|2021-12-31 07:19:10|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935190000|2021-12-31 07:19:50|530.52|528.52|530.52|528.52|530.52|528.52|530.52|528.52|0
1640935200000|2021-12-31 07:20:00|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935240000|2021-12-31 07:20:40|530.64|528.64|530.64|528.64|530.64|528.64|530.64|528.64|0
1640935250000|2021-12-31 07:20:50|530.52|528.52|530.4|528.4|530.52|528.52|530.4|528.4|0
1640935260000|2021-12-31 07:21:00|530.52|528.52|530.4|528.4|530.52|528.52|530.4|528.4|0
1640935270000|2021-12-31 07:21:10|530.52|528.52|530.52|528.52|530.52|528.52|530.52|528.52|0
1640935280000|2021-12-31 07:21:20|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935290000|2021-12-31 07:21:30|530.27|528.27|530.27|528.27|530.27|528.27|530.27|528.27|0
1640935310000|2021-12-31 07:21:50|530.4|528.4|530.52|528.52|530.52|528.52|530.27|528.27|0
1640935320000|2021-12-31 07:22:00|530.64|528.64|530.4|528.4|530.64|528.64|530.4|528.4|0
1640935340000|2021-12-31 07:22:20|530.27|528.27|530.4|528.4|530.4|528.4|530.27|528.27|0
1640935350000|2021-12-31 07:22:30|530.63|528.63|530.78|528.78|530.78|528.78|530.5|528.5|0
1640935380000|2021-12-31 07:23:00|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935400000|2021-12-31 07:23:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640935420000|2021-12-31 07:23:40|531.03|529.03|530.78|528.78|531.03|529.03|530.78|528.78|0
1640935430000|2021-12-31 07:23:50|530.9|528.9|530.9|528.9|530.9|528.9|530.9|528.9|0
1640935440000|2021-12-31 07:24:00|531.03|529.03|530.78|528.78|531.03|529.03|530.78|528.78|0
1640935470000|2021-12-31 07:24:30|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935490000|2021-12-31 07:24:50|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935500000|2021-12-31 07:25:00|530.17|528.17|530.06|528.06|530.17|528.17|530.06|528.06|0
1640935510000|2021-12-31 07:25:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935530000|2021-12-31 07:25:30|530.17|528.17|530.3|528.3|530.3|528.3|530.17|528.17|0
1640935540000|2021-12-31 07:25:40|530.17|528.17|530.06|528.06|530.17|528.17|530.06|528.06|0
1640935640000|2021-12-31 07:27:20|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640935650000|2021-12-31 07:27:30|530.06|528.06|530.06|528.06|530.06|528.06|530.06|528.06|0
1640935660000|2021-12-31 07:27:40|529.93|527.93|530.06|528.06|530.06|528.06|529.93|527.93|0
1640935760000|2021-12-31 07:29:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935800000|2021-12-31 07:30:00|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640935830000|2021-12-31 07:30:30|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640935840000|2021-12-31 07:30:40|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640935860000|2021-12-31 07:31:00|530.17|528.17|530.17|528.17|530.17|528.17|530.17|528.17|0
1640935870000|2021-12-31 07:31:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935880000|2021-12-31 07:31:20|530.41|528.41|530.41|528.41|530.41|528.41|530.3|528.3|0
1640935890000|2021-12-31 07:31:30|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935980000|2021-12-31 07:33:00|530.3|528.3|530.41|528.41|530.41|528.41|530.3|528.3|0
1640935990000|2021-12-31 07:33:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936000000|2021-12-31 07:33:20|530.41|528.41|530.41|528.41|530.41|528.41|530.41|528.41|0
1640936010000|2021-12-31 07:33:30|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936050000|2021-12-31 07:34:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936060000|2021-12-31 07:34:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936070000|2021-12-31 07:34:30|530.41|528.41|530.41|528.41|530.41|528.41|530.41|528.41|0
1640936080000|2021-12-31 07:34:40|530.54|528.54|530.3|528.3|530.54|528.54|530.3|528.3|0
1640936100000|2021-12-31 07:35:00|530.05|528.05|530.3|528.3|530.3|528.3|530.05|528.05|0
1640936110000|2021-12-31 07:35:10|530.05|528.05|530.17|528.17|530.17|528.17|530.05|528.05|0
1640936120000|2021-12-31 07:35:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936150000|2021-12-31 07:35:50|530.17|528.17|530.17|528.17|530.17|528.17|530.17|528.17|0
1640936160000|2021-12-31 07:36:00|530.05|528.05|530.17|528.17|530.17|528.17|530.05|528.05|0
1640936170000|2021-12-31 07:36:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936180000|2021-12-31 07:36:20|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640936190000|2021-12-31 07:36:30|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936200000|2021-12-31 07:36:40|529.93|527.93|530.05|528.05|530.05|528.05|529.93|527.93|0
1640936230000|2021-12-31 07:37:10|529.81|527.81|529.93|527.93|529.93|527.93|529.81|527.81|0
1640936250000|2021-12-31 07:37:30|529.81|527.81|530.05|528.05|530.05|528.05|529.81|527.81|0
1640936270000|2021-12-31 07:37:50|530.29|528.29|530.29|528.29|530.29|528.29|530.29|528.29|0
1640936280000|2021-12-31 07:38:00|530.41|528.41|530.29|528.29|530.41|528.41|530.29|528.29|0
1640936330000|2021-12-31 07:38:50|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640936340000|2021-12-31 07:39:00|530.78|528.78|530.78|528.78|530.78|528.78|530.65|528.65|0
1640936360000|2021-12-31 07:39:20|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640936370000|2021-12-31 07:39:30|530.78|528.78|531.02|529.02|531.02|529.02|530.78|528.78|0
1640936380000|2021-12-31 07:39:40|530.78|528.78|530.78|528.78|530.9|528.9|530.78|528.78|0
1640936420000|2021-12-31 07:40:20|530.65|528.65|530.78|528.78|530.78|528.78|530.65|528.65|0
1640936450000|2021-12-31 07:40:50|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936460000|2021-12-31 07:41:00|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936480000|2021-12-31 07:41:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936490000|2021-12-31 07:41:30|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936540000|2021-12-31 07:42:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936570000|2021-12-31 07:42:50|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640936610000|2021-12-31 07:43:30|530.53|528.53|530.53|528.53|530.53|528.53|530.53|528.53|0
1640936620000|2021-12-31 07:43:40|530.89|528.89|531.02|529.02|531.02|529.02|530.89|528.89|0
1640936630000|2021-12-31 07:43:50|530.78|528.78|531.02|529.02|531.02|529.02|530.78|528.78|0
1640936680000|2021-12-31 07:44:40|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936690000|2021-12-31 07:44:50|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936700000|2021-12-31 07:45:00|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936730000|2021-12-31 07:45:30|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936740000|2021-12-31 07:45:40|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936760000|2021-12-31 07:46:00|530.89|528.89|531.02|529.02|531.02|529.02|530.89|528.89|0
1640936790000|2021-12-31 07:46:30|531.14|529.14|531.26|529.26|531.26|529.26|531.14|529.14|0
1640936800000|2021-12-31 07:46:40|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936810000|2021-12-31 07:46:50|531.14|529.14|531.13|529.13|531.14|529.14|531.13|529.13|0
1640936820000|2021-12-31 07:47:00|531.26|529.26|531.26|529.26|531.26|529.26|531.26|529.26|0
1640936830000|2021-12-31 07:47:10|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936910000|2021-12-31 07:48:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640936950000|2021-12-31 07:49:10|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640936960000|2021-12-31 07:49:20|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640937000000|2021-12-31 07:50:00|530.05|528.05|530.29|528.29|530.29|528.29|530.05|528.05|0
1640937020000|2021-12-31 07:50:20|530.41|528.41|530.41|528.41|530.41|528.41|530.29|528.29|0
1640937030000|2021-12-31 07:50:30|530.29|528.29|530.29|528.29|530.29|528.29|530.29|528.29|0
1640937050000|2021-12-31 07:50:50|530.53|528.53|530.41|528.41|530.53|528.53|530.41|528.41|0
1640937060000|2021-12-31 07:51:00|530.29|528.29|530.29|528.29|530.41|528.41|530.29|528.29|0
1640937080000|2021-12-31 07:51:20|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640937090000|2021-12-31 07:51:30|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640937130000|2021-12-31 07:52:10|528.84|526.84|528.84|526.84|528.84|526.84|528.84|526.84|0
1640937140000|2021-12-31 07:52:20|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640937150000|2021-12-31 07:52:30|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640937170000|2021-12-31 07:52:50|528.84|526.84|528.84|526.84|528.84|526.84|528.84|526.84|0
1640937220000|2021-12-31 07:53:40|529.8|527.8|529.32|527.32|529.8|527.8|529.32|527.32|0
1640937230000|2021-12-31 07:53:50|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640937240000|2021-12-31 07:54:00|528.84|526.84|529.08|527.08|529.08|527.08|528.84|526.84|0
1640937260000|2021-12-31 07:54:20|529.68|527.68|529.56|527.56|529.8|527.8|529.56|527.56|0
1640937270000|2021-12-31 07:54:30|529.44|527.44|529.08|527.08|529.44|527.44|529.08|527.08|0
1640937280000|2021-12-31 07:54:40|528.95|526.95|528.83|526.83|528.95|526.95|528.83|526.83|0
1640937290000|2021-12-31 07:54:50|528.95|526.95|528.83|526.83|528.95|526.95|528.83|526.83|0
1640937300000|2021-12-31 07:55:00|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640937330000|2021-12-31 07:55:30|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640937340000|2021-12-31 07:55:40|529.08|527.08|528.95|526.95|529.08|527.08|528.95|526.95|0
1640937360000|2021-12-31 07:56:00|528.83|526.83|528.83|526.83|528.83|526.83|528.83|526.83|0
1640937370000|2021-12-31 07:56:10|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640937390000|2021-12-31 07:56:30|528.83|526.83|528.83|526.83|528.83|526.83|528.83|526.83|0
1640937410000|2021-12-31 07:56:50|528.95|526.95|529.56|527.56|529.56|527.56|528.95|526.95|0
1640937420000|2021-12-31 07:57:00|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640937460000|2021-12-31 07:57:40|529.08|527.08|529.32|527.32|529.32|527.32|529.08|527.08|0
1640937470000|2021-12-31 07:57:50|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640937480000|2021-12-31 07:58:00|529.08|527.08|529.32|527.32|529.32|527.32|529.08|527.08|0
1640937520000|2021-12-31 07:58:40|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640937550000|2021-12-31 07:59:10|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640937570000|2021-12-31 07:59:30|529.8|527.8|529.8|527.8|529.8|527.8|529.8|527.8|0
1640937590000|2021-12-31 07:59:50|530.04|528.04|530.04|528.04|530.04|528.04|530.04|528.04|0
1640937600000|2021-12-31 08:00:00|530.29|528.29|530.16|528.16|530.29|528.29|530.16|528.16|0
1640937610000|2021-12-31 08:00:10|530.29|528.29|531.01|529.01|531.26|529.26|530.29|528.29|0
1640937620000|2021-12-31 08:00:20|531.26|529.26|531.5|529.5|531.5|529.5|531.26|529.26|0
1640937630000|2021-12-31 08:00:30|531.26|529.26|531.5|529.5|531.5|529.5|531.26|529.26|0
1640937640000|2021-12-31 08:00:40|531.74|529.74|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937650000|2021-12-31 08:00:50|531.74|529.74|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937660000|2021-12-31 08:01:00|531.74|529.74|531.98|529.98|531.98|529.98|531.74|529.74|0
1640937670000|2021-12-31 08:01:10|531.74|529.74|531.74|529.74|531.86|529.86|531.74|529.74|0
1640937700000|2021-12-31 08:01:40|531.5|529.5|530.53|528.53|531.5|529.5|530.53|528.53|0
1640937710000|2021-12-31 08:01:50|530.65|528.65|530.53|528.53|530.77|528.77|530.53|528.53|0
1640937720000|2021-12-31 08:02:00|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640937730000|2021-12-31 08:02:10|531.01|529.01|530.77|528.77|531.01|529.01|530.77|528.77|0
1640937740000|2021-12-31 08:02:20|531.26|529.26|531.01|529.01|531.26|529.26|531.01|529.01|0
1640937750000|2021-12-31 08:02:30|531.26|529.26|531.01|529.01|531.26|529.26|531.01|529.01|0
1640937760000|2021-12-31 08:02:40|530.77|528.77|530.77|528.77|530.77|528.77|530.77|528.77|0
1640937770000|2021-12-31 08:02:50|530.89|528.89|530.77|528.77|530.89|528.89|530.77|528.77|0
1640937780000|2021-12-31 08:03:00|531.01|529.01|531.5|529.5|531.5|529.5|531.01|529.01|0
1640937790000|2021-12-31 08:03:10|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937810000|2021-12-31 08:03:30|531.5|529.5|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937820000|2021-12-31 08:03:40|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937830000|2021-12-31 08:03:50|531.98|529.98|531.98|529.98|531.98|529.98|531.74|529.74|0
1640937840000|2021-12-31 08:04:00|532.22|530.22|532.1|530.1|532.22|530.22|532.1|530.1|0
1640937850000|2021-12-31 08:04:10|531.98|529.98|531.98|529.98|531.98|529.98|531.98|529.98|0
1640937860000|2021-12-31 08:04:20|532.22|530.22|532.22|530.22|532.22|530.22|532.22|530.22|0
1640937880000|2021-12-31 08:04:40|531.61|529.61|531.61|529.61|531.61|529.61|531.61|529.61|0
1640937890000|2021-12-31 08:04:50|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937900000|2021-12-31 08:05:00|531.54|529.94|531.41|529.81|531.78|530.18|531.41|529.81|0
1640937910000|2021-12-31 08:05:10|530.81|529.21|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937920000|2021-12-31 08:05:20|531.05|529.45|531.17|529.57|531.3|529.7|531.05|529.45|0
1640937930000|2021-12-31 08:05:30|531.05|529.45|531.05|529.45|531.05|529.45|531.05|529.45|0
1640937940000|2021-12-31 08:05:40|530.57|528.97|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937950000|2021-12-31 08:05:50|531.05|529.45|530.81|529.21|531.05|529.45|530.81|529.21|0
1640937960000|2021-12-31 08:06:00|530.57|528.97|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937970000|2021-12-31 08:06:10|530.57|528.97|530.57|528.97|530.57|528.97|530.57|528.97|0
1640937990000|2021-12-31 08:06:30|530.33|528.73|530.44|528.84|530.44|528.84|530.33|528.73|0
1640938000000|2021-12-31 08:06:40|530.57|528.97|530.33|528.73|530.57|528.97|530.33|528.73|0
1640938010000|2021-12-31 08:06:50|530.44|528.84|530.57|528.97|530.57|528.97|530.33|528.73|0
1640938020000|2021-12-31 08:07:00|530.81|529.21|531.05|529.45|531.3|529.7|530.81|529.21|0
1640938030000|2021-12-31 08:07:10|531.3|529.7|531.3|529.7|531.3|529.7|531.3|529.7|0
1640938040000|2021-12-31 08:07:20|531.41|529.81|531.3|529.7|531.41|529.81|531.3|529.7|0
1640938050000|2021-12-31 08:07:30|531.54|529.94|531.54|529.94|531.54|529.94|531.54|529.94|0
1640938060000|2021-12-31 08:07:40|531.3|529.7|531.54|529.94|531.54|529.94|531.3|529.7|0
1640938070000|2021-12-31 08:07:50|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640938080000|2021-12-31 08:08:00|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938090000|2021-12-31 08:08:10|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938100000|2021-12-31 08:08:20|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938110000|2021-12-31 08:08:30|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938140000|2021-12-31 08:09:00|531.9|530.3|532.02|530.42|532.02|530.42|531.9|530.3|0
1640938150000|2021-12-31 08:09:10|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640938160000|2021-12-31 08:09:20|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938170000|2021-12-31 08:09:30|531.78|530.18|532.02|530.42|532.02|530.42|531.78|530.18|0
1640938240000|2021-12-31 08:10:40|532.51|530.91|532.51|530.91|532.51|530.91|532.51|530.91|0
1640938250000|2021-12-31 08:10:50|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640938310000|2021-12-31 08:11:50|532.99|531.39|532.99|531.39|532.99|531.39|532.99|531.39|0
1640938320000|2021-12-31 08:12:00|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640938330000|2021-12-31 08:12:10|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938340000|2021-12-31 08:12:20|534.07|532.47|533.47|531.87|534.2|532.6|533.47|531.87|0
1640938360000|2021-12-31 08:12:40|533.23|531.63|533.23|531.63|533.23|531.63|533.23|531.63|0
1640938410000|2021-12-31 08:13:30|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640938430000|2021-12-31 08:13:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640938440000|2021-12-31 08:14:00|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640938470000|2021-12-31 08:14:30|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938480000|2021-12-31 08:14:40|534.07|532.47|533.96|532.36|534.07|532.47|533.96|532.36|0
1640938490000|2021-12-31 08:14:50|534.07|532.47|533.96|532.36|534.07|532.47|533.96|532.36|0
1640938500000|2021-12-31 08:15:00|533.71|532.11|533.96|532.36|533.96|532.36|533.71|532.11|0
1640938510000|2021-12-31 08:15:10|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640938520000|2021-12-31 08:15:20|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938540000|2021-12-31 08:15:40|534.2|532.6|534.2|532.6|534.2|532.6|534.2|532.6|0
1640938550000|2021-12-31 08:15:50|534.44|532.84|534.44|532.84|534.44|532.84|534.44|532.84|0
1640938560000|2021-12-31 08:16:00|534.2|532.6|534.2|532.6|534.2|532.6|534.2|532.6|0
1640938570000|2021-12-31 08:16:10|534.07|532.47|534.07|532.47|534.07|532.47|534.07|532.47|0
1640938580000|2021-12-31 08:16:20|533.71|532.11|533.83|532.23|533.83|532.23|533.71|532.11|0
1640938590000|2021-12-31 08:16:30|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938620000|2021-12-31 08:17:00|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640938640000|2021-12-31 08:17:20|533.47|531.87|532.99|531.39|533.47|531.87|532.99|531.39|0
1640938660000|2021-12-31 08:17:40|533.23|531.63|533.23|531.63|533.23|531.63|533.23|531.63|0
1640938670000|2021-12-31 08:17:50|532.99|531.39|532.74|531.14|532.99|531.39|532.74|531.14|0
1640938680000|2021-12-31 08:18:00|532.99|531.39|532.86|531.26|532.99|531.39|532.86|531.26|0
1640938690000|2021-12-31 08:18:10|532.99|531.39|532.74|531.14|532.99|531.39|532.74|531.14|0
1640938700000|2021-12-31 08:18:20|532.13|530.53|532.13|530.53|532.26|530.66|532.13|530.53|0
1640938710000|2021-12-31 08:18:30|532.02|530.42|532.02|530.42|532.13|530.53|532.02|530.42|0
1640938720000|2021-12-31 08:18:40|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938730000|2021-12-31 08:18:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938740000|2021-12-31 08:19:00|532.13|530.53|532.02|530.42|532.13|530.53|532.02|530.42|0
1640938750000|2021-12-31 08:19:10|531.78|530.18|531.65|530.05|531.78|530.18|531.65|530.05|0
1640938760000|2021-12-31 08:19:20|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938780000|2021-12-31 08:19:40|531.53|529.93|531.53|529.93|531.53|529.93|531.53|529.93|0
1640938790000|2021-12-31 08:19:50|531.65|530.05|531.78|530.18|531.78|530.18|531.65|530.05|0
1640938800000|2021-12-31 08:20:00|532.02|530.42|532.26|530.66|532.26|530.66|532.02|530.42|0
1640938810000|2021-12-31 08:20:10|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938820000|2021-12-31 08:20:20|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640938850000|2021-12-31 08:20:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938860000|2021-12-31 08:21:00|531.53|529.93|531.53|529.93|531.53|529.93|531.53|529.93|0
1640938880000|2021-12-31 08:21:20|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1640938890000|2021-12-31 08:21:30|531.77|530.17|532.02|530.42|532.02|530.42|531.77|530.17|0
1640938920000|2021-12-31 08:22:00|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640938930000|2021-12-31 08:22:10|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640938940000|2021-12-31 08:22:20|532.26|530.66|532.5|530.9|532.5|530.9|532.26|530.66|0
1640938950000|2021-12-31 08:22:30|532.37|530.77|532.37|530.77|532.5|530.9|532.37|530.77|0
1640938960000|2021-12-31 08:22:40|532.5|530.9|532.37|530.77|532.5|530.9|532.37|530.77|0
1640938970000|2021-12-31 08:22:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938980000|2021-12-31 08:23:00|531.89|530.29|531.89|530.29|531.89|530.29|531.77|530.17|0
1640939000000|2021-12-31 08:23:20|531.77|530.17|531.77|530.17|532.02|530.42|531.77|530.17|0
1640939040000|2021-12-31 08:24:00|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640939070000|2021-12-31 08:24:30|531.77|530.17|531.77|530.17|531.77|530.17|531.77|530.17|0
1640939080000|2021-12-31 08:24:40|531.65|530.05|531.77|530.17|531.77|530.17|531.65|530.05|0
1640939090000|2021-12-31 08:24:50|531.89|530.29|531.77|530.17|531.89|530.29|531.77|530.17|0
1640939130000|2021-12-31 08:25:30|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640939160000|2021-12-31 08:26:00|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939170000|2021-12-31 08:26:10|532.5|530.9|532.26|530.66|532.5|530.9|532.26|530.66|0
1640939220000|2021-12-31 08:27:00|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939270000|2021-12-31 08:27:50|532.74|531.14|532.62|531.02|532.74|531.14|532.62|531.02|0
1640939280000|2021-12-31 08:28:00|532.5|530.9|532.5|530.9|532.62|531.02|532.5|530.9|0
1640939290000|2021-12-31 08:28:10|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939300000|2021-12-31 08:28:20|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939310000|2021-12-31 08:28:30|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640939320000|2021-12-31 08:28:40|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939340000|2021-12-31 08:29:00|532.5|530.9|532.5|530.9|532.5|530.9|532.37|530.77|0
1640939350000|2021-12-31 08:29:10|532.37|530.77|532.5|530.9|532.5|530.9|532.37|530.77|0
1640939360000|2021-12-31 08:29:20|532.26|530.66|532.01|530.41|532.37|530.77|532.01|530.41|0
1640939370000|2021-12-31 08:29:30|531.77|530.17|531.89|530.29|531.89|530.29|531.77|530.17|0
1640939380000|2021-12-31 08:29:40|532.01|530.41|532.13|530.53|532.13|530.53|532.01|530.41|0
1640939390000|2021-12-31 08:29:50|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939400000|2021-12-31 08:30:00|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640939410000|2021-12-31 08:30:10|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640939420000|2021-12-31 08:30:20|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939430000|2021-12-31 08:30:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640939440000|2021-12-31 08:30:40|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939460000|2021-12-31 08:31:00|532.98|531.38|533.22|531.62|533.22|531.62|532.98|531.38|0
1640939470000|2021-12-31 08:31:10|533.47|531.87|533.22|531.62|533.47|531.87|532.98|531.38|0
1640939490000|2021-12-31 08:31:30|533.1|531.5|533.1|531.5|533.1|531.5|533.1|531.5|0
1640939500000|2021-12-31 08:31:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939510000|2021-12-31 08:31:50|533.47|531.87|533.22|531.62|533.47|531.87|533.22|531.62|0
1640939560000|2021-12-31 08:32:40|533.47|531.87|533.22|531.62|533.47|531.87|533.22|531.62|0
1640939580000|2021-12-31 08:33:00|533.34|531.74|533.22|531.62|533.34|531.74|533.22|531.62|0
1640939590000|2021-12-31 08:33:10|533.47|531.87|533.47|531.87|533.47|531.87|533.22|531.62|0
1640939630000|2021-12-31 08:33:50|533.71|532.11|533.71|532.11|533.95|532.35|533.71|532.11|0
1640939640000|2021-12-31 08:34:00|533.47|531.87|533.71|532.11|533.71|532.11|533.47|531.87|0
1640939650000|2021-12-31 08:34:10|533.82|532.22|533.82|532.22|533.82|532.22|533.82|532.22|0
1640939660000|2021-12-31 08:34:20|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640939670000|2021-12-31 08:34:30|533.95|532.35|533.95|532.35|533.95|532.35|533.95|532.35|0
1640939710000|2021-12-31 08:35:10|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640939720000|2021-12-31 08:35:20|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640939750000|2021-12-31 08:35:50|533.22|531.62|533.22|531.62|533.22|531.62|533.1|531.5|0
1640939780000|2021-12-31 08:36:20|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640939790000|2021-12-31 08:36:30|533.22|531.62|533.34|531.74|533.34|531.74|533.22|531.62|0
1640939810000|2021-12-31 08:36:50|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939820000|2021-12-31 08:37:00|533.34|531.74|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939830000|2021-12-31 08:37:10|533.22|531.62|533.34|531.74|533.34|531.74|533.22|531.62|0
1640939840000|2021-12-31 08:37:20|533.46|531.86|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939850000|2021-12-31 08:37:30|533.46|531.86|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939860000|2021-12-31 08:37:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939890000|2021-12-31 08:38:10|533.1|531.5|532.98|531.38|533.1|531.5|532.98|531.38|0
1640939900000|2021-12-31 08:38:20|532.74|531.14|532.85|531.25|532.85|531.25|532.74|531.14|0
1640939910000|2021-12-31 08:38:30|532.98|531.38|533.1|531.5|533.1|531.5|532.98|531.38|0
1640939920000|2021-12-31 08:38:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939940000|2021-12-31 08:39:00|532.98|531.38|532.74|531.14|532.98|531.38|532.74|531.14|0
1640939950000|2021-12-31 08:39:10|532.5|530.9|532.74|531.14|532.74|531.14|532.5|530.9|0
1640940000000|2021-12-31 08:40:00|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940060000|2021-12-31 08:41:00|532.37|530.77|532.25|530.65|532.37|530.77|532.25|530.65|0
1640940070000|2021-12-31 08:41:10|532.01|530.41|532.01|530.41|532.01|530.41|532.01|530.41|0
1640940110000|2021-12-31 08:41:50|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940120000|2021-12-31 08:42:00|532.49|530.89|532.49|530.89|532.74|531.14|532.49|530.89|0
1640940150000|2021-12-31 08:42:30|532.74|531.14|532.74|531.14|532.74|531.14|532.74|531.14|0
1640940170000|2021-12-31 08:42:50|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940180000|2021-12-31 08:43:00|532.25|530.65|532.37|530.77|532.37|530.77|532.25|530.65|0
1640940200000|2021-12-31 08:43:20|532.49|530.89|532.98|531.38|532.98|531.38|532.49|530.89|0
1640940210000|2021-12-31 08:43:30|533.22|531.62|533.46|531.86|533.46|531.86|533.22|531.62|0
1640940220000|2021-12-31 08:43:40|533.7|532.1|533.46|531.86|533.7|532.1|533.46|531.86|0
1640940230000|2021-12-31 08:43:50|533.58|531.98|533.7|532.1|533.7|532.1|533.58|531.98|0
1640940240000|2021-12-31 08:44:00|533.46|531.86|533.7|532.1|533.7|532.1|533.46|531.86|0
1640940290000|2021-12-31 08:44:50|533.58|531.98|533.58|531.98|533.58|531.98|533.58|531.98|0
1640940300000|2021-12-31 08:45:00|533.7|532.1|533.95|532.35|533.95|532.35|533.7|532.1|0
1640940310000|2021-12-31 08:45:10|534.43|532.83|533.95|532.35|534.43|532.83|533.95|532.35|0
1640940340000|2021-12-31 08:45:40|533.7|532.1|533.22|531.62|533.7|532.1|533.22|531.62|0
1640940370000|2021-12-31 08:46:10|532.98|531.38|532.98|531.38|533.09|531.49|532.98|531.38|0
1640940390000|2021-12-31 08:46:30|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940400000|2021-12-31 08:46:40|533.34|531.74|533.22|531.62|533.34|531.74|533.22|531.62|0
1640940410000|2021-12-31 08:46:50|533.09|531.49|532.98|531.38|533.09|531.49|532.98|531.38|0
1640940420000|2021-12-31 08:47:00|532.73|531.13|532.98|531.38|533.22|531.62|532.73|531.13|0
1640940430000|2021-12-31 08:47:10|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940440000|2021-12-31 08:47:20|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940450000|2021-12-31 08:47:30|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640940460000|2021-12-31 08:47:40|533.22|531.62|532.98|531.38|533.22|531.62|532.98|531.38|0
1640940470000|2021-12-31 08:47:50|532.73|531.13|533.22|531.62|533.22|531.62|532.73|531.13|0
1640940480000|2021-12-31 08:48:00|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940500000|2021-12-31 08:48:20|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640940510000|2021-12-31 08:48:30|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940520000|2021-12-31 08:48:40|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940550000|2021-12-31 08:49:10|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940560000|2021-12-31 08:49:20|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940600000|2021-12-31 08:50:00|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940620000|2021-12-31 08:50:20|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640940630000|2021-12-31 08:50:30|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940730000|2021-12-31 08:52:10|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940760000|2021-12-31 08:52:40|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940780000|2021-12-31 08:53:00|532.61|531.01|532.97|531.37|532.97|531.37|532.61|531.01|0
1640940790000|2021-12-31 08:53:10|532.85|531.25|532.73|531.13|532.85|531.25|532.73|531.13|0
1640940800000|2021-12-31 08:53:20|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940810000|2021-12-31 08:53:30|532.73|531.13|532.97|531.37|532.97|531.37|532.73|531.13|0
1640940820000|2021-12-31 08:53:40|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640940830000|2021-12-31 08:53:50|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640940860000|2021-12-31 08:54:20|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940880000|2021-12-31 08:54:40|532.61|531.01|532.49|530.89|532.61|531.01|532.49|530.89|0
1640940910000|2021-12-31 08:55:10|532.36|530.76|532.49|530.89|532.49|530.89|532.36|530.76|0
1640940920000|2021-12-31 08:55:20|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940940000|2021-12-31 08:55:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640940950000|2021-12-31 08:55:50|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940960000|2021-12-31 08:56:00|532|530.4|531.76|530.16|532|530.4|531.76|530.16|0
1640940970000|2021-12-31 08:56:10|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640940980000|2021-12-31 08:56:20|531.76|530.16|531.88|530.28|532|530.4|531.76|530.16|0
1640940990000|2021-12-31 08:56:30|531.76|530.16|531.88|530.28|532|530.4|531.76|530.16|0
1640941000000|2021-12-31 08:56:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941010000|2021-12-31 08:56:50|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640941020000|2021-12-31 08:57:00|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640941060000|2021-12-31 08:57:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640941070000|2021-12-31 08:57:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941080000|2021-12-31 08:58:00|531.39|529.79|531.52|529.92|531.52|529.92|531.39|529.79|0
1640941100000|2021-12-31 08:58:20|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941110000|2021-12-31 08:58:30|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640941120000|2021-12-31 08:58:40|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941130000|2021-12-31 08:58:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941140000|2021-12-31 08:59:00|531.64|530.04|531.52|529.92|531.64|530.04|531.52|529.92|0
1640941170000|2021-12-31 08:59:30|531.64|530.04|531.76|530.16|531.76|530.16|531.64|530.04|0
1640941180000|2021-12-31 08:59:40|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941190000|2021-12-31 08:59:50|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941200000|2021-12-31 09:00:00|531.76|530.16|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941220000|2021-12-31 09:00:20|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640941230000|2021-12-31 09:00:30|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941240000|2021-12-31 09:00:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941260000|2021-12-31 09:01:00|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941300000|2021-12-31 09:01:40|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941310000|2021-12-31 09:01:50|531.28|529.68|531.28|529.68|531.28|529.68|531.28|529.68|0
1640941350000|2021-12-31 09:02:30|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640941360000|2021-12-31 09:02:40|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640941370000|2021-12-31 09:02:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941380000|2021-12-31 09:03:00|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640941390000|2021-12-31 09:03:10|531.63|530.03|531.76|530.16|531.76|530.16|531.63|530.03|0
1640941400000|2021-12-31 09:03:20|531.63|530.03|531.76|530.16|531.76|530.16|531.63|530.03|0
1640941440000|2021-12-31 09:04:00|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941450000|2021-12-31 09:04:10|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941460000|2021-12-31 09:04:20|531.88|530.28|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941470000|2021-12-31 09:04:30|531.88|530.28|531.88|530.28|531.88|530.28|531.76|530.16|0
1640941490000|2021-12-31 09:04:50|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941500000|2021-12-31 09:05:00|531.88|530.28|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941510000|2021-12-31 09:05:10|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941530000|2021-12-31 09:05:30|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941540000|2021-12-31 09:05:40|531.88|530.28|532|530.4|532|530.4|531.88|530.28|0
1640941560000|2021-12-31 09:06:00|532.24|530.64|532.49|530.89|532.49|530.89|532.24|530.64|0
1640941600000|2021-12-31 09:06:40|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640941610000|2021-12-31 09:06:50|532|530.4|532.36|530.76|532.36|530.76|532|530.4|0
1640941620000|2021-12-31 09:07:00|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640941680000|2021-12-31 09:08:00|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640941700000|2021-12-31 09:08:20|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640941710000|2021-12-31 09:08:30|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640941730000|2021-12-31 09:08:50|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941740000|2021-12-31 09:09:00|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941750000|2021-12-31 09:09:10|533.57|531.97|533.57|531.97|533.57|531.97|533.57|531.97|0
1640941760000|2021-12-31 09:09:20|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941810000|2021-12-31 09:10:10|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941820000|2021-12-31 09:10:20|533.57|531.97|533.57|531.97|533.7|532.1|533.57|531.97|0
1640941830000|2021-12-31 09:10:30|533.7|532.1|533.7|532.1|533.7|532.1|533.7|532.1|0
1640941840000|2021-12-31 09:10:40|533.57|531.97|533.45|531.85|533.57|531.97|533.45|531.85|0
1640941850000|2021-12-31 09:10:50|533.57|531.97|533.69|532.09|533.7|532.1|533.57|531.97|0
1640941880000|2021-12-31 09:11:20|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941900000|2021-12-31 09:11:40|533.69|532.09|533.69|532.09|533.69|532.09|533.69|532.09|0
1640941930000|2021-12-31 09:12:10|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941990000|2021-12-31 09:13:10|533.69|532.09|533.69|532.09|533.69|532.09|533.69|532.09|0
1640942020000|2021-12-31 09:13:40|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640942030000|2021-12-31 09:13:50|533.21|531.61|533.21|531.61|533.21|531.61|533.21|531.61|0
1640942050000|2021-12-31 09:14:10|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640942060000|2021-12-31 09:14:20|533.33|531.73|533.21|531.61|533.33|531.73|533.21|531.61|0
1640942100000|2021-12-31 09:15:00|533.33|531.73|533.33|531.73|533.33|531.73|533.21|531.61|0
1640942110000|2021-12-31 09:15:10|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640942130000|2021-12-31 09:15:30|533.08|531.48|533.21|531.61|533.21|531.61|533.08|531.48|0
1640942140000|2021-12-31 09:15:40|533.08|531.48|533.08|531.48|533.08|531.48|532.97|531.37|0
1640942150000|2021-12-31 09:15:50|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640942210000|2021-12-31 09:16:50|533.21|531.61|533.21|531.61|533.21|531.61|533.21|531.61|0
1640942220000|2021-12-31 09:17:00|532.97|531.37|532.72|531.12|532.97|531.37|532.72|531.12|0
1640942230000|2021-12-31 09:17:10|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640942240000|2021-12-31 09:17:20|532|530.4|532.24|530.64|532.24|530.64|532|530.4|0
1640942260000|2021-12-31 09:17:40|532.6|531|532.6|531|532.6|531|532.6|531|0
1640942270000|2021-12-31 09:17:50|532.48|530.88|532.48|530.88|532.48|530.88|532.48|530.88|0
1640942280000|2021-12-31 09:18:00|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640942290000|2021-12-31 09:18:10|532.36|530.76|532.24|530.64|532.36|530.76|532.24|530.64|0
1640942310000|2021-12-31 09:18:30|532|530.4|531.75|530.15|532|530.4|531.75|530.15|0
1640942320000|2021-12-31 09:18:40|531.51|529.91|531.51|529.91|531.51|529.91|531.51|529.91|0
1640942340000|2021-12-31 09:19:00|531.27|529.67|530.3|528.7|531.27|529.67|530.3|528.7|0
1640942350000|2021-12-31 09:19:10|530.54|528.94|530.3|528.7|530.54|528.94|530.3|528.7|0
1640942360000|2021-12-31 09:19:20|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640942370000|2021-12-31 09:19:30|530.54|528.94|530.3|528.7|530.54|528.94|530.3|528.7|0
1640942380000|2021-12-31 09:19:40|530.06|528.46|529.69|528.09|530.06|528.46|529.69|528.09|0
1640942390000|2021-12-31 09:19:50|529.58|527.98|529.45|527.85|529.58|527.98|529.45|527.85|0
1640942400000|2021-12-31 09:20:00|529.82|528.22|529.09|527.49|529.82|528.22|529.09|527.49|0
1640942410000|2021-12-31 09:20:10|529.33|527.73|529.33|527.73|529.58|527.98|529.33|527.73|0
1640942430000|2021-12-31 09:20:30|529.58|527.98|529.58|527.98|529.58|527.98|529.33|527.73|0
1640942440000|2021-12-31 09:20:40|529.82|528.22|529.82|528.22|529.82|528.22|529.82|528.22|0
1640942460000|2021-12-31 09:21:00|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640942470000|2021-12-31 09:21:10|529.82|528.22|529.69|528.09|530.06|528.46|529.69|528.09|0
1640942480000|2021-12-31 09:21:20|529.57|527.97|529.33|527.73|529.57|527.97|529.33|527.73|0
1640942490000|2021-12-31 09:21:30|529.09|527.49|528.85|527.25|529.09|527.49|528.85|527.25|0
1640942500000|2021-12-31 09:21:40|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942510000|2021-12-31 09:21:50|528.96|527.36|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942520000|2021-12-31 09:22:00|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942530000|2021-12-31 09:22:10|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942540000|2021-12-31 09:22:20|529.21|527.61|529.33|527.73|529.33|527.73|529.21|527.61|0
1640942550000|2021-12-31 09:22:30|529.09|527.49|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942560000|2021-12-31 09:22:40|529.09|527.49|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942570000|2021-12-31 09:22:50|529.09|527.49|529.09|527.49|529.09|527.49|528.85|527.25|0
1640942580000|2021-12-31 09:23:00|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942590000|2021-12-31 09:23:10|529.57|527.97|529.33|527.73|529.57|527.97|529.33|527.73|0
1640942600000|2021-12-31 09:23:20|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942610000|2021-12-31 09:23:30|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640942620000|2021-12-31 09:23:40|528.85|527.25|528.85|527.25|528.85|527.25|528.85|527.25|0
1640942630000|2021-12-31 09:23:50|528.61|527.01|528.61|527.01|528.61|527.01|528.61|527.01|0
1640942640000|2021-12-31 09:24:00|528.36|526.76|528.61|527.01|528.61|527.01|528.36|526.76|0
1640942650000|2021-12-31 09:24:10|528.85|527.25|528.85|527.25|529.09|527.49|528.85|527.25|0
1640942670000|2021-12-31 09:24:30|528.96|527.36|529.09|527.49|529.09|527.49|528.96|527.36|0
1640942690000|2021-12-31 09:24:50|528.96|527.36|529.09|527.49|529.09|527.49|528.96|527.36|0
1640942720000|2021-12-31 09:25:20|528.85|527.25|529.09|527.49|529.09|527.49|528.85|527.25|0
1640942730000|2021-12-31 09:25:30|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942740000|2021-12-31 09:25:40|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640942750000|2021-12-31 09:25:50|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942760000|2021-12-31 09:26:00|529.09|527.49|529.33|527.73|529.33|527.73|529.09|527.49|0
1640942770000|2021-12-31 09:26:10|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942780000|2021-12-31 09:26:20|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942820000|2021-12-31 09:27:00|529.57|527.97|529.57|527.97|529.57|527.97|529.57|527.97|0
1640942830000|2021-12-31 09:27:10|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640942860000|2021-12-31 09:27:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640942870000|2021-12-31 09:27:50|529.57|527.97|529.57|527.97|529.57|527.97|529.45|527.85|0
1640942920000|2021-12-31 09:28:40|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640942930000|2021-12-31 09:28:50|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640942970000|2021-12-31 09:29:30|529.93|528.33|529.81|528.21|529.93|528.33|529.81|528.21|0
1640943000000|2021-12-31 09:30:00|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640943010000|2021-12-31 09:30:10|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640943020000|2021-12-31 09:30:20|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640943040000|2021-12-31 09:30:40|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943050000|2021-12-31 09:30:50|529.93|528.33|530.06|528.46|530.06|528.46|529.93|528.33|0
1640943060000|2021-12-31 09:31:00|529.93|528.33|530.06|528.46|530.06|528.46|529.93|528.33|0
1640943070000|2021-12-31 09:31:10|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640943090000|2021-12-31 09:31:30|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943110000|2021-12-31 09:31:50|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943120000|2021-12-31 09:32:00|530.17|528.57|530.3|528.7|530.3|528.7|530.17|528.57|0
1640943130000|2021-12-31 09:32:10|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943150000|2021-12-31 09:32:30|530.05|528.45|530.05|528.45|530.05|528.45|530.05|528.45|0
1640943160000|2021-12-31 09:32:40|529.93|528.33|530.05|528.45|530.05|528.45|529.93|528.33|0
1640943170000|2021-12-31 09:32:50|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943200000|2021-12-31 09:33:20|530.17|528.57|530.05|528.45|530.17|528.57|530.05|528.45|0
1640943230000|2021-12-31 09:33:50|529.93|528.33|529.81|528.21|529.93|528.33|529.81|528.21|0
1640943240000|2021-12-31 09:34:00|529.57|527.97|529.81|528.21|529.81|528.21|529.57|527.97|0
1640943270000|2021-12-31 09:34:30|529.57|527.97|529.81|528.21|529.81|528.21|529.57|527.97|0
1640943300000|2021-12-31 09:35:00|529.93|528.33|530.05|528.45|530.05|528.45|529.93|528.33|0
1640943310000|2021-12-31 09:35:10|530.3|528.7|530.17|528.57|530.3|528.7|530.17|528.57|0
1640943320000|2021-12-31 09:35:20|530.3|528.7|530.3|528.7|530.41|528.81|530.3|528.7|0
1640943330000|2021-12-31 09:35:30|530.41|528.81|530.54|528.94|530.54|528.94|530.41|528.81|0
1640943370000|2021-12-31 09:36:10|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943380000|2021-12-31 09:36:20|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943400000|2021-12-31 09:36:40|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943410000|2021-12-31 09:36:50|530.3|528.7|530.54|528.94|530.54|528.94|530.3|528.7|0
1640943420000|2021-12-31 09:37:00|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943430000|2021-12-31 09:37:10|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943470000|2021-12-31 09:37:50|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943490000|2021-12-31 09:38:10|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640943500000|2021-12-31 09:38:20|530.3|528.7|530.29|528.69|530.54|528.94|530.29|528.69|0
1640943510000|2021-12-31 09:38:30|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943520000|2021-12-31 09:38:40|530.65|529.05|530.78|529.18|530.78|529.18|530.65|529.05|0
1640943540000|2021-12-31 09:39:00|530.65|529.05|530.78|529.18|530.78|529.18|530.65|529.05|0
1640943620000|2021-12-31 09:40:20|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640943630000|2021-12-31 09:40:30|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943660000|2021-12-31 09:41:00|531.14|529.54|531.02|529.42|531.14|529.54|531.02|529.42|0
1640943670000|2021-12-31 09:41:10|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943700000|2021-12-31 09:41:40|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943730000|2021-12-31 09:42:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943840000|2021-12-31 09:44:00|531.5|529.9|531.02|529.42|531.5|529.9|531.02|529.42|0
1640943860000|2021-12-31 09:44:20|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640943870000|2021-12-31 09:44:30|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640943880000|2021-12-31 09:44:40|531.26|529.66|531.14|529.54|531.26|529.66|531.02|529.42|0
1640943900000|2021-12-31 09:45:00|531.26|529.66|531.38|529.78|531.38|529.78|531.26|529.66|0
1640943910000|2021-12-31 09:45:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943940000|2021-12-31 09:45:40|531.38|529.78|531.5|529.9|531.5|529.9|531.38|529.78|0
1640943970000|2021-12-31 09:46:10|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943980000|2021-12-31 09:46:20|531.38|529.78|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943990000|2021-12-31 09:46:30|531.38|529.78|531.38|529.78|531.38|529.78|531.38|529.78|0
1640944000000|2021-12-31 09:46:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944010000|2021-12-31 09:46:50|531.26|529.66|531.38|529.78|531.38|529.78|531.26|529.66|0
1640944040000|2021-12-31 09:47:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944070000|2021-12-31 09:47:50|531.38|529.78|531.38|529.78|531.38|529.78|531.38|529.78|0
1640944080000|2021-12-31 09:48:00|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640944090000|2021-12-31 09:48:10|531.02|529.42|531.26|529.66|531.26|529.66|531.02|529.42|0
1640944130000|2021-12-31 09:48:50|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640944140000|2021-12-31 09:49:00|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944170000|2021-12-31 09:49:30|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944180000|2021-12-31 09:49:40|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640944200000|2021-12-31 09:50:00|530.77|529.17|531.02|529.42|531.02|529.42|530.77|529.17|0
1640944220000|2021-12-31 09:50:20|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944230000|2021-12-31 09:50:30|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944240000|2021-12-31 09:50:40|531.13|529.53|531.02|529.42|531.13|529.53|531.02|529.42|0
1640944260000|2021-12-31 09:51:00|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944280000|2021-12-31 09:51:20|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640944290000|2021-12-31 09:51:30|531.13|529.53|531.02|529.42|531.13|529.53|531.02|529.42|0
1640944320000|2021-12-31 09:52:00|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944330000|2021-12-31 09:52:10|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944340000|2021-12-31 09:52:20|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640944380000|2021-12-31 09:53:00|531.26|529.66|531.37|529.77|531.37|529.77|531.26|529.66|0
1640944390000|2021-12-31 09:53:10|531.26|529.66|531.26|529.66|531.37|529.77|531.26|529.66|0
1640944400000|2021-12-31 09:53:20|531.37|529.77|531.5|529.9|531.5|529.9|531.37|529.77|0
1640944410000|2021-12-31 09:53:30|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944420000|2021-12-31 09:53:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944430000|2021-12-31 09:53:50|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944440000|2021-12-31 09:54:00|531.62|530.02|531.74|530.14|531.74|530.14|531.62|530.02|0
1640944450000|2021-12-31 09:54:10|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944460000|2021-12-31 09:54:20|531.62|530.02|531.62|530.02|531.74|530.14|531.62|530.02|0
1640944470000|2021-12-31 09:54:30|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944490000|2021-12-31 09:54:50|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640944500000|2021-12-31 09:55:00|531.5|529.9|531.74|530.14|531.74|530.14|531.5|529.9|0
1640944510000|2021-12-31 09:55:10|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944520000|2021-12-31 09:55:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944530000|2021-12-31 09:55:30|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944540000|2021-12-31 09:55:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944550000|2021-12-31 09:55:50|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944570000|2021-12-31 09:56:10|531.74|530.14|531.5|529.9|531.74|530.14|531.5|529.9|0
1640944580000|2021-12-31 09:56:20|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944620000|2021-12-31 09:57:00|531.62|530.02|531.26|529.66|531.62|530.02|531.26|529.66|0
1640944630000|2021-12-31 09:57:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640944640000|2021-12-31 09:57:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944700000|2021-12-31 09:58:20|531.37|529.77|531.5|529.9|531.5|529.9|531.37|529.77|0
1640944710000|2021-12-31 09:58:30|531.37|529.77|531.26|529.66|531.37|529.77|531.26|529.66|0
1640944720000|2021-12-31 09:58:40|531.37|529.77|531.37|529.77|531.37|529.77|531.26|529.66|0
1640944730000|2021-12-31 09:58:50|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944780000|2021-12-31 09:59:40|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944800000|2021-12-31 10:00:00|531.98|530.38|531.98|530.38|531.98|530.38|531.98|530.38|0
1640944820000|2021-12-31 10:00:20|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944870000|2021-12-31 10:01:10|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640944890000|2021-12-31 10:01:30|531.74|530.14|531.61|530.01|531.74|530.14|531.61|530.01|0
1640944910000|2021-12-31 10:01:50|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944920000|2021-12-31 10:02:00|531.61|530.01|531.25|529.65|531.61|530.01|531.25|529.65|0
1640944940000|2021-12-31 10:02:20|531.13|529.53|531.13|529.53|531.13|529.53|531.01|529.41|0
1640944960000|2021-12-31 10:02:40|531.01|529.41|531.01|529.41|531.01|529.41|531.01|529.41|0
1640945080000|2021-12-31 10:04:40|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945120000|2021-12-31 10:05:20|530.53|528.93|530.77|529.17|530.77|529.17|530.53|528.93|0
1640945140000|2021-12-31 10:05:40|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945160000|2021-12-31 10:06:00|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945190000|2021-12-31 10:06:30|530.64|529.04|531.01|529.41|531.01|529.41|530.64|529.04|0
1640945210000|2021-12-31 10:06:50|530.89|529.29|530.64|529.04|530.89|529.29|530.64|529.04|0
1640945220000|2021-12-31 10:07:00|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945240000|2021-12-31 10:07:20|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945280000|2021-12-31 10:08:00|530.88|529.28|530.88|529.28|531.01|529.41|530.77|529.17|0
1640945290000|2021-12-31 10:08:10|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945300000|2021-12-31 10:08:20|531.01|529.41|530.77|529.17|531.01|529.41|530.77|529.17|0
1640945320000|2021-12-31 10:08:40|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945350000|2021-12-31 10:09:10|530.28|528.68|530.04|528.44|530.28|528.68|530.04|528.44|0
1640945360000|2021-12-31 10:09:20|530.4|528.8|530.28|528.68|530.4|528.8|530.28|528.68|0
1640945420000|2021-12-31 10:10:20|530.16|528.56|530.28|528.68|530.28|528.68|530.16|528.56|0
1640945480000|2021-12-31 10:11:20|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945540000|2021-12-31 10:12:20|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640945580000|2021-12-31 10:13:00|530.4|528.8|530.28|528.68|530.4|528.8|530.28|528.68|0
1640945610000|2021-12-31 10:13:30|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640945660000|2021-12-31 10:14:20|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945760000|2021-12-31 10:16:00|530.52|528.92|530.28|528.68|530.52|528.92|530.28|528.68|0
1640945780000|2021-12-31 10:16:20|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640945800000|2021-12-31 10:16:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945850000|2021-12-31 10:17:30|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640945920000|2021-12-31 10:18:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945940000|2021-12-31 10:19:00|530.52|528.92|530.52|528.92|530.52|528.92|530.28|528.68|0
1640945990000|2021-12-31 10:19:50|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946000000|2021-12-31 10:20:00|530.15|528.55|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946030000|2021-12-31 10:20:30|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946040000|2021-12-31 10:20:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946110000|2021-12-31 10:21:50|530.04|528.44|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946130000|2021-12-31 10:22:10|530.04|528.44|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946140000|2021-12-31 10:22:20|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946180000|2021-12-31 10:23:00|529.91|528.31|529.79|528.19|530.04|528.44|529.79|528.19|0
1640946210000|2021-12-31 10:23:30|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640946220000|2021-12-31 10:23:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640946230000|2021-12-31 10:23:50|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946240000|2021-12-31 10:24:00|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946250000|2021-12-31 10:24:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946290000|2021-12-31 10:24:50|530.04|528.44|529.91|528.31|530.04|528.44|529.79|528.19|0
1640946300000|2021-12-31 10:25:00|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946310000|2021-12-31 10:25:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946350000|2021-12-31 10:25:50|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946380000|2021-12-31 10:26:20|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946390000|2021-12-31 10:26:30|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946420000|2021-12-31 10:27:00|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946430000|2021-12-31 10:27:10|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640946440000|2021-12-31 10:27:20|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946450000|2021-12-31 10:27:30|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946480000|2021-12-31 10:28:00|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946530000|2021-12-31 10:28:50|530.28|528.68|530.39|528.79|530.39|528.79|530.28|528.68|0
1640946540000|2021-12-31 10:29:00|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946590000|2021-12-31 10:29:50|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640946600000|2021-12-31 10:30:00|531|529.4|531.25|529.65|531.25|529.65|531|529.4|0
1640946620000|2021-12-31 10:30:20|531.24|529.64|531.24|529.64|531.24|529.64|531.24|529.64|0
1640946690000|2021-12-31 10:31:30|531.49|529.89|531.49|529.89|531.49|529.89|531.49|529.89|0
1640946720000|2021-12-31 10:32:00|531.24|529.64|531|529.4|531.24|529.64|531|529.4|0
1640946760000|2021-12-31 10:32:40|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640946810000|2021-12-31 10:33:30|530.88|529.28|530.88|529.28|530.88|529.28|530.88|529.28|0
1640946820000|2021-12-31 10:33:40|531|529.4|530.76|529.16|531|529.4|530.76|529.16|0
1640946860000|2021-12-31 10:34:20|531|529.4|530.88|529.28|531|529.4|530.88|529.28|0
1640946880000|2021-12-31 10:34:40|531|529.4|531|529.4|531|529.4|531|529.4|0
1640947080000|2021-12-31 10:38:00|530.76|529.16|531|529.4|531|529.4|530.76|529.16|0
1640947110000|2021-12-31 10:38:30|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640947120000|2021-12-31 10:38:40|531|529.4|530.76|529.16|531|529.4|530.76|529.16|0
1640947140000|2021-12-31 10:39:00|530.52|528.92|530.27|528.67|530.52|528.92|530.27|528.67|0
1640947150000|2021-12-31 10:39:10|530.39|528.79|530.27|528.67|530.52|528.92|530.27|528.67|0
1640947170000|2021-12-31 10:39:30|530.03|528.43|530.03|528.43|530.03|528.43|530.03|528.43|0
1640947180000|2021-12-31 10:39:40|530.15|528.55|530.03|528.43|530.15|528.55|530.03|528.43|0
1640947260000|2021-12-31 10:41:00|529.79|528.19|529.55|527.95|529.79|528.19|529.55|527.95|0
1640947280000|2021-12-31 10:41:20|529.3|527.7|529.06|527.46|529.3|527.7|529.06|527.46|0
1640947290000|2021-12-31 10:41:30|528.82|527.22|528.94|527.34|528.94|527.34|528.82|527.22|0
1640947300000|2021-12-31 10:41:40|529.06|527.46|528.82|527.22|529.06|527.46|528.82|527.22|0
1640947310000|2021-12-31 10:41:50|528.69|527.09|528.69|527.09|528.69|527.09|528.69|527.09|0
1640947320000|2021-12-31 10:42:00|528.34|526.74|528.34|526.74|528.34|526.74|528.34|526.74|0
1640947330000|2021-12-31 10:42:10|528.58|526.98|528.34|526.74|528.58|526.98|528.34|526.74|0
1640947340000|2021-12-31 10:42:20|527.61|526.01|527.85|526.25|527.85|526.25|527.61|526.01|0
1640947370000|2021-12-31 10:42:50|527.61|526.01|527.61|526.01|527.61|526.01|527.61|526.01|0
1640947380000|2021-12-31 10:43:00|528.09|526.49|528.09|526.49|528.21|526.61|528.09|526.49|0
1640947390000|2021-12-31 10:43:10|528.21|526.61|528.58|526.98|528.58|526.98|528.21|526.61|0
1640947440000|2021-12-31 10:44:00|528.82|527.22|528.82|527.22|528.82|527.22|528.82|527.22|0
1640947450000|2021-12-31 10:44:10|528.58|526.98|528.58|526.98|528.58|526.98|528.58|526.98|0
1640947460000|2021-12-31 10:44:20|528.34|526.74|528.34|526.74|528.34|526.74|528.34|526.74|0
1640947470000|2021-12-31 10:44:30|528.58|526.98|528.58|526.98|528.58|526.98|528.58|526.98|0
1640947500000|2021-12-31 10:45:00|528.82|527.22|528.82|527.22|528.82|527.22|528.82|527.22|0
1640947510000|2021-12-31 10:45:10|529.06|527.46|528.69|527.09|529.06|527.46|528.58|526.98|0
1640947520000|2021-12-31 10:45:20|528.58|526.98|528.33|526.73|528.58|526.98|528.33|526.73|0
1640947540000|2021-12-31 10:45:40|528.69|527.09|528.33|526.73|528.69|527.09|528.33|526.73|0
1640947610000|2021-12-31 10:46:50|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947640000|2021-12-31 10:47:20|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640947650000|2021-12-31 10:47:30|528.45|526.85|528.33|526.73|528.45|526.85|528.33|526.73|0
1640947690000|2021-12-31 10:48:10|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947700000|2021-12-31 10:48:20|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947710000|2021-12-31 10:48:30|527.72|526.12|527.72|526.12|527.72|526.12|527.72|526.12|0
1640947720000|2021-12-31 10:48:40|527.85|526.25|527.72|526.12|527.85|526.25|527.72|526.12|0
1640947730000|2021-12-31 10:48:50|527.85|526.25|527.85|526.25|527.85|526.25|527.72|526.12|0
1640947740000|2021-12-31 10:49:00|527.72|526.12|527.85|526.25|527.85|526.25|527.72|526.12|0
1640947750000|2021-12-31 10:49:10|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640947760000|2021-12-31 10:49:20|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947800000|2021-12-31 10:50:00|528.09|526.49|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947810000|2021-12-31 10:50:10|527.97|526.37|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947850000|2021-12-31 10:50:50|527.61|526.01|527.36|525.76|527.61|526.01|527.36|525.76|0
1640947860000|2021-12-31 10:51:00|527.61|526.01|527.36|525.76|527.61|526.01|527.36|525.76|0
1640947890000|2021-12-31 10:51:30|527.48|525.88|527.61|526.01|527.61|526.01|527.48|525.88|0
1640947920000|2021-12-31 10:52:00|527.85|526.25|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947930000|2021-12-31 10:52:10|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947970000|2021-12-31 10:52:50|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947980000|2021-12-31 10:53:00|527.61|526.01|527.61|526.01|527.61|526.01|527.61|526.01|0
1640947990000|2021-12-31 10:53:10|527.85|526.25|528.09|526.49|528.09|526.49|527.85|526.25|0
1640948040000|2021-12-31 10:54:00|527.85|526.25|528.09|526.49|528.09|526.49|527.85|526.25|0
1640948080000|2021-12-31 10:54:40|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948090000|2021-12-31 10:54:50|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948100000|2021-12-31 10:55:00|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948120000|2021-12-31 10:55:20|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948130000|2021-12-31 10:55:30|528.45|526.85|528.57|526.97|528.57|526.97|528.45|526.85|0
1640948180000|2021-12-31 10:56:20|528.81|527.21|528.69|527.09|528.81|527.21|528.69|527.09|0
1640948190000|2021-12-31 10:56:30|528.81|527.21|528.81|527.21|528.81|527.21|528.81|527.21|0
1640948330000|2021-12-31 10:58:50|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948340000|2021-12-31 10:59:00|528.45|526.85|528.33|526.73|528.57|526.97|528.33|526.73|0
1640948360000|2021-12-31 10:59:20|528.09|526.49|528.2|526.6|528.2|526.6|528.09|526.49|0
1640948370000|2021-12-31 10:59:30|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948400000|2021-12-31 11:00:00|527.96|526.36|528.09|526.49|528.09|526.49|527.96|526.36|0
1640948410000|2021-12-31 11:00:10|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948420000|2021-12-31 11:00:20|528.69|527.09|528.57|526.97|528.69|527.09|528.57|526.97|0
1640948430000|2021-12-31 11:00:30|528.69|527.09|528.69|527.09|528.69|527.09|528.69|527.09|0
1640948440000|2021-12-31 11:00:40|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948470000|2021-12-31 11:01:10|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640948480000|2021-12-31 11:01:20|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948510000|2021-12-31 11:01:50|527.96|526.36|527.96|526.36|527.96|526.36|527.96|526.36|0
1640948540000|2021-12-31 11:02:20|527.84|526.24|528.09|526.49|528.09|526.49|527.84|526.24|0
1640948570000|2021-12-31 11:02:50|527.96|526.36|527.96|526.36|527.96|526.36|527.84|526.24|0
1640948580000|2021-12-31 11:03:00|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948630000|2021-12-31 11:03:50|527.84|526.24|527.84|526.24|527.84|526.24|527.84|526.24|0
1640948640000|2021-12-31 11:04:00|527.6|526|527.6|526|527.6|526|527.6|526|0
1640948680000|2021-12-31 11:04:40|527.36|525.76|527.6|526|527.6|526|527.36|525.76|0
1640948690000|2021-12-31 11:04:50|527.36|525.76|527.36|525.76|527.36|525.76|527.36|525.76|0
1640948700000|2021-12-31 11:05:00|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640948710000|2021-12-31 11:05:10|526.51|524.91|526.15|524.55|526.51|524.91|526.15|524.55|0
1640948720000|2021-12-31 11:05:20|525.91|524.31|525.67|524.07|525.91|524.31|525.67|524.07|0
1640948730000|2021-12-31 11:05:30|525.91|524.31|526.15|524.55|526.15|524.55|525.91|524.31|0
1640948740000|2021-12-31 11:05:40|526.39|524.79|526.27|524.67|526.39|524.79|526.27|524.67|0
1640948750000|2021-12-31 11:05:50|526.15|524.55|526.39|524.79|526.39|524.79|526.15|524.55|0
1640948770000|2021-12-31 11:06:10|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640948780000|2021-12-31 11:06:20|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640948800000|2021-12-31 11:06:40|525.78|524.18|525.78|524.18|525.78|524.18|525.78|524.18|0
1640948810000|2021-12-31 11:06:50|525.67|524.07|525.42|523.82|525.67|524.07|525.42|523.82|0
1640948820000|2021-12-31 11:07:00|525.54|523.94|525.42|523.82|525.54|523.94|525.42|523.82|0
1640948830000|2021-12-31 11:07:10|525.18|523.58|524.81|523.21|525.18|523.58|524.81|523.21|0
1640948840000|2021-12-31 11:07:20|524.94|523.34|524.7|523.1|524.94|523.34|524.7|523.1|0
1640948850000|2021-12-31 11:07:30|524.57|522.97|524.94|523.34|524.94|523.34|524.57|522.97|0
1640948860000|2021-12-31 11:07:40|524.7|523.1|524.7|523.1|524.7|523.1|524.7|523.1|0
1640948870000|2021-12-31 11:07:50|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640948880000|2021-12-31 11:08:00|524.7|523.1|524.46|522.86|524.7|523.1|524.46|522.86|0
1640948890000|2021-12-31 11:08:10|524.7|523.1|524.94|523.34|524.94|523.34|524.7|523.1|0
1640948900000|2021-12-31 11:08:20|524.81|523.21|525.06|523.46|525.18|523.58|524.81|523.21|0
1640948910000|2021-12-31 11:08:30|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640948930000|2021-12-31 11:08:50|524.81|523.21|524.7|523.1|524.81|523.21|524.7|523.1|0
1640948940000|2021-12-31 11:09:00|524.81|523.21|524.7|523.1|524.81|523.21|524.57|522.97|0
1640948950000|2021-12-31 11:09:10|524.57|522.97|524.7|523.1|524.7|523.1|524.57|522.97|0
1640948980000|2021-12-31 11:09:40|524.57|522.97|524.46|522.86|524.57|522.97|524.46|522.86|0
1640948990000|2021-12-31 11:09:50|524.57|522.97|524.7|523.1|524.7|523.1|524.57|522.97|0
1640949000000|2021-12-31 11:10:00|524.57|522.97|524.46|522.86|524.57|522.97|524.46|522.86|0
1640949010000|2021-12-31 11:10:10|524.7|523.1|524.57|522.97|524.7|523.1|524.57|522.97|0
1640949030000|2021-12-31 11:10:30|524.46|522.86|524.81|523.21|524.81|523.21|524.46|522.86|0
1640949040000|2021-12-31 11:10:40|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640949050000|2021-12-31 11:10:50|525.06|523.46|524.94|523.34|525.06|523.46|524.94|523.34|0
1640949060000|2021-12-31 11:11:00|525.18|523.58|525.18|523.58|525.18|523.58|525.18|523.58|0
1640949080000|2021-12-31 11:11:20|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949090000|2021-12-31 11:11:30|525.3|523.7|525.3|523.7|525.3|523.7|525.3|523.7|0
1640949100000|2021-12-31 11:11:40|525.42|523.82|525.3|523.7|525.42|523.82|525.3|523.7|0
1640949110000|2021-12-31 11:11:50|525.18|523.58|525.18|523.58|525.18|523.58|525.18|523.58|0
1640949120000|2021-12-31 11:12:00|525.3|523.7|525.42|523.82|525.42|523.82|525.3|523.7|0
1640949130000|2021-12-31 11:12:10|525.54|523.94|525.66|524.06|525.66|524.06|525.54|523.94|0
1640949140000|2021-12-31 11:12:20|525.42|523.82|525.66|524.06|525.66|524.06|525.42|523.82|0
1640949170000|2021-12-31 11:12:50|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949180000|2021-12-31 11:13:00|525.66|524.06|525.54|523.94|525.66|524.06|525.54|523.94|0
1640949190000|2021-12-31 11:13:10|525.66|524.06|525.66|524.06|525.66|524.06|525.54|523.94|0
1640949200000|2021-12-31 11:13:20|525.91|524.31|525.91|524.31|525.91|524.31|525.91|524.31|0
1640949210000|2021-12-31 11:13:30|525.66|524.06|525.66|524.06|525.66|524.06|525.66|524.06|0
1640949240000|2021-12-31 11:14:00|525.54|523.94|525.54|523.94|525.54|523.94|525.54|523.94|0
1640949250000|2021-12-31 11:14:10|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949280000|2021-12-31 11:14:40|525.3|523.7|525.42|523.82|525.42|523.82|525.3|523.7|0
1640949290000|2021-12-31 11:14:50|525.3|523.7|525.9|524.3|525.9|524.3|525.3|523.7|0
1640949300000|2021-12-31 11:15:00|526.02|524.42|526.02|524.42|526.02|524.42|525.9|524.3|0
1640949310000|2021-12-31 11:15:10|525.9|524.3|525.9|524.3|525.9|524.3|525.9|524.3|0
1640949320000|2021-12-31 11:15:20|526.15|524.55|526.15|524.55|526.15|524.55|526.15|524.55|0
1640949380000|2021-12-31 11:16:20|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640949390000|2021-12-31 11:16:30|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640949440000|2021-12-31 11:17:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640949450000|2021-12-31 11:17:30|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640949460000|2021-12-31 11:17:40|526.75|525.15|526.63|525.03|526.75|525.15|526.63|525.03|0
1640949480000|2021-12-31 11:18:00|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1640949490000|2021-12-31 11:18:10|526.63|525.03|526.63|525.03|526.63|525.03|526.5|524.9|0
1640949500000|2021-12-31 11:18:20|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949530000|2021-12-31 11:18:50|526.15|524.55|526.26|524.66|526.39|524.79|526.15|524.55|0
1640949540000|2021-12-31 11:19:00|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949550000|2021-12-31 11:19:10|526.15|524.55|526.26|524.66|526.26|524.66|526.15|524.55|0
1640949560000|2021-12-31 11:19:20|526.39|524.79|526.15|524.55|526.39|524.79|526.15|524.55|0
1640949570000|2021-12-31 11:19:30|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949580000|2021-12-31 11:19:40|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1640949590000|2021-12-31 11:19:50|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949600000|2021-12-31 11:20:00|526.63|525.03|526.63|525.03|526.63|525.03|526.5|524.9|0
1640949620000|2021-12-31 11:20:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640949650000|2021-12-31 11:20:50|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640949660000|2021-12-31 11:21:00|526.63|525.03|527.11|525.51|527.11|525.51|526.63|525.03|0
1640949680000|2021-12-31 11:21:20|527.35|525.75|527.35|525.75|527.35|525.75|527.35|525.75|0
1640949730000|2021-12-31 11:22:10|527.6|526|527.35|525.75|527.6|526|527.35|525.75|0
1640949740000|2021-12-31 11:22:20|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640949780000|2021-12-31 11:23:00|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640949820000|2021-12-31 11:23:40|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949850000|2021-12-31 11:24:10|527.28|525.68|527.28|525.68|527.28|525.68|527.04|525.44|0
1640949860000|2021-12-31 11:24:20|527.15|525.55|527.04|525.44|527.15|525.55|527.04|525.44|0
1640949870000|2021-12-31 11:24:30|526.8|525.2|526.8|525.2|526.8|525.2|526.8|525.2|0
1640949880000|2021-12-31 11:24:40|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949910000|2021-12-31 11:25:10|526.91|525.31|526.91|525.31|526.91|525.31|526.8|525.2|0
1640949920000|2021-12-31 11:25:20|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949950000|2021-12-31 11:25:50|526.79|525.19|526.55|524.95|526.79|525.19|526.55|524.95|0
1640949970000|2021-12-31 11:26:10|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949980000|2021-12-31 11:26:20|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640949990000|2021-12-31 11:26:30|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640950020000|2021-12-31 11:27:00|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640950030000|2021-12-31 11:27:10|527.76|526.16|527.88|526.28|527.88|526.28|527.76|526.16|0
1640950040000|2021-12-31 11:27:20|527.76|526.16|528.24|526.64|528.24|526.64|527.76|526.16|0
1640950050000|2021-12-31 11:27:30|528|526.4|528|526.4|528.24|526.64|528|526.4|0
1640950060000|2021-12-31 11:27:40|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640950070000|2021-12-31 11:27:50|528|526.4|528|526.4|528|526.4|528|526.4|0
1640950080000|2021-12-31 11:28:00|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640950140000|2021-12-31 11:29:00|528|526.4|528|526.4|528|526.4|528|526.4|0
1640950150000|2021-12-31 11:29:10|527.76|526.16|527.76|526.16|527.76|526.16|527.76|526.16|0
1640950260000|2021-12-31 11:31:00|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640950350000|2021-12-31 11:32:30|527.39|525.79|527.52|525.92|527.52|525.92|527.39|525.79|0
1640950370000|2021-12-31 11:32:50|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640950380000|2021-12-31 11:33:00|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950390000|2021-12-31 11:33:10|527.03|525.43|526.79|525.19|527.03|525.43|526.79|525.19|0
1640950460000|2021-12-31 11:34:20|526.67|525.07|526.67|525.07|526.67|525.07|526.67|525.07|0
1640950470000|2021-12-31 11:34:30|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950480000|2021-12-31 11:34:40|526.42|524.82|526.55|524.95|526.55|524.95|526.42|524.82|0
1640950540000|2021-12-31 11:35:40|526.31|524.71|526.31|524.71|526.31|524.71|526.31|524.71|0
1640950620000|2021-12-31 11:37:00|526.55|524.95|526.55|524.95|526.79|525.19|526.55|524.95|0
1640950630000|2021-12-31 11:37:10|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950640000|2021-12-31 11:37:20|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950650000|2021-12-31 11:37:30|526.31|524.71|526.42|524.82|526.42|524.82|526.31|524.71|0
1640950660000|2021-12-31 11:37:40|526.31|524.71|526.31|524.71|526.31|524.71|526.31|524.71|0
1640950670000|2021-12-31 11:37:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950730000|2021-12-31 11:38:50|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950760000|2021-12-31 11:39:20|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950780000|2021-12-31 11:39:40|526.66|525.06|526.66|525.06|526.66|525.06|526.66|525.06|0
1640950790000|2021-12-31 11:39:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950820000|2021-12-31 11:40:20|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950840000|2021-12-31 11:40:40|526.91|525.31|526.91|525.31|526.91|525.31|526.91|525.31|0
1640950850000|2021-12-31 11:40:50|527.03|525.43|526.91|525.31|527.03|525.43|526.91|525.31|0
1640950870000|2021-12-31 11:41:10|527.03|525.43|527.27|525.67|527.27|525.67|527.03|525.43|0
1640950890000|2021-12-31 11:41:30|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640950900000|2021-12-31 11:41:40|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950910000|2021-12-31 11:41:50|527.03|525.43|527.27|525.67|527.27|525.67|527.03|525.43|0
1640950920000|2021-12-31 11:42:00|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640950940000|2021-12-31 11:42:20|527.63|526.03|527.51|525.91|527.63|526.03|527.51|525.91|0
1640950970000|2021-12-31 11:42:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640950980000|2021-12-31 11:43:00|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950990000|2021-12-31 11:43:10|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640951020000|2021-12-31 11:43:40|526.9|525.3|526.9|525.3|527.03|525.43|526.9|525.3|0
1640951030000|2021-12-31 11:43:50|527.03|525.43|526.9|525.3|527.03|525.43|526.9|525.3|0
1640951040000|2021-12-31 11:44:00|526.79|525.19|526.66|525.06|526.79|525.19|526.66|525.06|0
1640951050000|2021-12-31 11:44:10|526.79|525.19|526.55|524.95|526.79|525.19|526.55|524.95|0
1640951060000|2021-12-31 11:44:20|526.42|524.82|526.55|524.95|526.66|525.06|526.42|524.82|0
1640951130000|2021-12-31 11:45:30|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640951140000|2021-12-31 11:45:40|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640951230000|2021-12-31 11:47:10|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951250000|2021-12-31 11:47:30|526.18|524.58|526.18|524.58|526.18|524.58|526.18|524.58|0
1640951260000|2021-12-31 11:47:40|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951340000|2021-12-31 11:49:00|526.54|524.94|526.54|524.94|526.54|524.94|526.54|524.94|0
1640951360000|2021-12-31 11:49:20|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951370000|2021-12-31 11:49:30|526.18|524.58|526.18|524.58|526.3|524.7|526.18|524.58|0
1640951380000|2021-12-31 11:49:40|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951390000|2021-12-31 11:49:50|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951420000|2021-12-31 11:50:20|526.54|524.94|526.54|524.94|526.54|524.94|526.54|524.94|0
1640951430000|2021-12-31 11:50:30|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951450000|2021-12-31 11:50:50|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951460000|2021-12-31 11:51:00|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951480000|2021-12-31 11:51:20|525.82|524.22|525.58|523.98|525.82|524.22|525.58|523.98|0
1640951490000|2021-12-31 11:51:30|525.09|523.49|524.97|523.37|525.09|523.49|524.97|523.37|0
1640951500000|2021-12-31 11:51:40|524.85|523.25|524.85|523.25|525.09|523.49|524.85|523.25|0
1640951510000|2021-12-31 11:51:50|524.61|523.01|524.85|523.25|524.85|523.25|524.61|523.01|0
1640951520000|2021-12-31 11:52:00|524.73|523.13|524.61|523.01|524.73|523.13|524.61|523.01|0
1640951530000|2021-12-31 11:52:10|524.13|522.53|524.37|522.77|524.37|522.77|524.13|522.53|0
1640951540000|2021-12-31 11:52:20|524.85|523.25|524.97|523.37|525.09|523.49|524.85|523.25|0
1640951550000|2021-12-31 11:52:30|525.09|523.49|524.85|523.25|525.09|523.49|524.85|523.25|0
1640951570000|2021-12-31 11:52:50|525.34|523.74|525.09|523.49|525.34|523.74|525.09|523.49|0
1640951580000|2021-12-31 11:53:00|525.34|523.74|525.33|523.73|525.34|523.74|525.33|523.73|0
1640951600000|2021-12-31 11:53:20|525.09|523.49|525.09|523.49|525.09|523.49|525.09|523.49|0
1640951630000|2021-12-31 11:53:50|525.58|523.98|525.58|523.98|525.58|523.98|525.33|523.73|0
1640951640000|2021-12-31 11:54:00|525.33|523.73|525.33|523.73|525.33|523.73|525.33|523.73|0
1640951650000|2021-12-31 11:54:10|525.21|523.61|525.09|523.49|525.21|523.61|525.09|523.49|0
1640951700000|2021-12-31 11:55:00|525.33|523.73|525.33|523.73|525.33|523.73|525.33|523.73|0
1640951730000|2021-12-31 11:55:30|525.58|523.98|525.33|523.73|525.58|523.98|525.33|523.73|0
1640951760000|2021-12-31 11:56:00|525.09|523.49|525.09|523.49|525.09|523.49|525.09|523.49|0
1640951770000|2021-12-31 11:56:10|525.33|523.73|525.09|523.49|525.33|523.73|525.09|523.49|0
1640951780000|2021-12-31 11:56:20|524.97|523.37|525.09|523.49|525.09|523.49|524.97|523.37|0
1640951790000|2021-12-31 11:56:30|524.97|523.37|524.61|523.01|524.97|523.37|524.61|523.01|0
1640951800000|2021-12-31 11:56:40|524.48|522.88|524.37|522.77|524.48|522.88|524.37|522.77|0
1640951830000|2021-12-31 11:57:10|524.13|522.53|524.13|522.53|524.13|522.53|524.13|522.53|0
1640951840000|2021-12-31 11:57:20|523.88|522.28|523.64|522.04|523.88|522.28|523.64|522.04|0
1640951860000|2021-12-31 11:57:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640951870000|2021-12-31 11:57:50|522.68|521.08|523.4|521.8|523.4|521.8|522.68|521.08|0
1640951890000|2021-12-31 11:58:10|523.16|521.56|523.4|521.8|523.4|521.8|523.16|521.56|0
1640951920000|2021-12-31 11:58:40|523.64|522.04|523.64|522.04|523.64|522.04|523.64|522.04|0
1640951940000|2021-12-31 11:59:00|523.88|522.28|523.88|522.28|523.88|522.28|523.88|522.28|0
1640952000000|2021-12-31 12:00:00|524.12|522.52|523.76|522.16|524.12|522.52|523.76|522.16|0
1640952010000|2021-12-31 12:00:10|523.64|522.04|523.4|521.8|523.64|522.04|523.4|521.8|0
1640952020000|2021-12-31 12:00:20|523.16|521.56|523.16|521.56|523.16|521.56|523.16|521.56|0
1640952030000|2021-12-31 12:00:30|523.03|521.43|523.16|521.56|523.27|521.67|523.03|521.43|0
1640952040000|2021-12-31 12:00:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952050000|2021-12-31 12:00:50|523.16|521.56|523.16|521.56|523.4|521.8|523.16|521.56|0
1640952060000|2021-12-31 12:01:00|523.03|521.43|523.4|521.8|523.4|521.8|523.03|521.43|0
1640952070000|2021-12-31 12:01:10|523.52|521.92|523.16|521.56|523.52|521.92|523.16|521.56|0
1640952080000|2021-12-31 12:01:20|523.03|521.43|523.03|521.43|523.03|521.43|523.03|521.43|0
1640952090000|2021-12-31 12:01:30|522.92|521.32|523.16|521.56|523.16|521.56|522.92|521.32|0
1640952100000|2021-12-31 12:01:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952110000|2021-12-31 12:01:50|522.68|521.08|522.68|521.08|522.68|521.08|522.68|521.08|0
1640952120000|2021-12-31 12:02:00|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952150000|2021-12-31 12:02:30|523.16|521.56|523.16|521.56|523.16|521.56|523.16|521.56|0
1640952180000|2021-12-31 12:03:00|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952190000|2021-12-31 12:03:10|522.67|521.07|522.43|520.83|522.92|521.32|522.43|520.83|0
1640952210000|2021-12-31 12:03:30|522.31|520.71|522.19|520.59|522.31|520.71|522.19|520.59|0
1640952220000|2021-12-31 12:03:40|521.95|520.35|521.95|520.35|521.95|520.35|521.95|520.35|0
1640952270000|2021-12-31 12:04:30|522.19|520.59|522.19|520.59|522.19|520.59|522.19|520.59|0
1640952290000|2021-12-31 12:04:50|522.31|520.71|521.95|520.35|522.31|520.71|521.95|520.35|0
1640952320000|2021-12-31 12:05:20|521.47|519.87|521.47|519.87|521.47|519.87|521.47|519.87|0
1640952340000|2021-12-31 12:05:40|522.19|520.59|522.19|520.59|522.19|520.59|522.19|520.59|0
1640952360000|2021-12-31 12:06:00|521.95|520.35|521.71|520.11|521.95|520.35|521.71|520.11|0
1640952380000|2021-12-31 12:06:20|521.95|520.35|521.95|520.35|521.95|520.35|521.95|520.35|0
1640952390000|2021-12-31 12:06:30|522.19|520.59|522.06|520.46|522.19|520.59|522.06|520.46|0
1640952400000|2021-12-31 12:06:40|521.95|520.35|521.71|520.11|521.95|520.35|521.71|520.11|0
1640952420000|2021-12-31 12:07:00|521.58|519.98|521.71|520.11|521.71|520.11|521.58|519.98|0
1640952430000|2021-12-31 12:07:10|521.47|519.87|521.47|519.87|521.47|519.87|521.47|519.87|0
1640952440000|2021-12-31 12:07:20|520.74|519.14|520.74|519.14|520.74|519.14|520.74|519.14|0
1640952450000|2021-12-31 12:07:30|520.26|518.66|520.5|518.9|520.5|518.9|520.26|518.66|0
1640952460000|2021-12-31 12:07:40|520.26|518.66|520.5|518.9|520.5|518.9|520.26|518.66|0
1640952470000|2021-12-31 12:07:50|520.26|518.66|520.26|518.66|520.26|518.66|520.26|518.66|0
1640952490000|2021-12-31 12:08:10|520.02|518.42|520.02|518.42|520.02|518.42|520.02|518.42|0
1640952500000|2021-12-31 12:08:20|519.78|518.18|520.26|518.66|520.26|518.66|519.78|518.18|0
1640952530000|2021-12-31 12:08:50|520.5|518.9|520.5|518.9|520.5|518.9|520.5|518.9|0
1640952540000|2021-12-31 12:09:00|520.37|518.77|520.74|519.14|520.74|519.14|520.37|518.77|0
1640952560000|2021-12-31 12:09:20|520.5|518.9|520.5|518.9|520.5|518.9|520.5|518.9|0
1640952570000|2021-12-31 12:09:30|520.74|519.14|520.5|518.9|520.74|519.14|520.5|518.9|0
1640952600000|2021-12-31 12:10:00|520.26|518.66|521.18|519.58|521.18|519.58|520.26|518.66|0
1640952610000|2021-12-31 12:10:10|521.42|519.82|521.42|519.82|521.42|519.82|521.42|519.82|0
1640952630000|2021-12-31 12:10:30|521.18|519.58|521.18|519.58|521.18|519.58|521.18|519.58|0
1640952640000|2021-12-31 12:10:40|521.42|519.82|522.15|520.55|522.15|520.55|521.42|519.82|0
1640952650000|2021-12-31 12:10:50|522.26|520.66|522.26|520.66|522.39|520.79|522.26|520.66|0
1640952660000|2021-12-31 12:11:00|522.15|520.55|522.26|520.66|522.26|520.66|522.15|520.55|0
1640952670000|2021-12-31 12:11:10|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952680000|2021-12-31 12:11:20|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952700000|2021-12-31 12:11:40|522.63|521.03|522.5|520.9|522.63|521.03|522.5|520.9|0
1640952710000|2021-12-31 12:11:50|522.39|520.79|522.39|520.79|522.39|520.79|522.39|520.79|0
1640952720000|2021-12-31 12:12:00|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952730000|2021-12-31 12:12:10|522.63|521.03|522.63|521.03|522.63|521.03|522.63|521.03|0
1640952740000|2021-12-31 12:12:20|522.39|520.79|522.63|521.03|522.63|521.03|522.39|520.79|0
1640952770000|2021-12-31 12:12:50|522.87|521.27|522.87|521.27|522.87|521.27|522.87|521.27|0
1640952780000|2021-12-31 12:13:00|523.11|521.51|523.59|521.99|523.59|521.99|522.87|521.27|0
1640952800000|2021-12-31 12:13:20|523.83|522.23|523.11|521.51|523.83|522.23|523.11|521.51|0
1640952810000|2021-12-31 12:13:30|522.87|521.27|523.11|521.51|523.11|521.51|522.87|521.27|0
1640952830000|2021-12-31 12:13:50|523.35|521.75|523.35|521.75|523.35|521.75|523.35|521.75|0
1640952840000|2021-12-31 12:14:00|522.87|521.27|523.11|521.51|523.11|521.51|522.87|521.27|0
1640952860000|2021-12-31 12:14:20|523.35|521.75|523.35|521.75|523.35|521.75|523.35|521.75|0
1640952870000|2021-12-31 12:14:30|523.11|521.51|522.98|521.38|523.11|521.51|522.98|521.38|0
1640952880000|2021-12-31 12:14:40|523.11|521.51|523.11|521.51|523.11|521.51|523.11|521.51|0
1640952890000|2021-12-31 12:14:50|523.35|521.75|523.11|521.51|523.35|521.75|523.11|521.51|0
1640952910000|2021-12-31 12:15:10|523.59|521.99|523.59|521.99|523.59|521.99|523.59|521.99|0
1640952920000|2021-12-31 12:15:20|523.35|521.75|523.59|521.99|523.59|521.99|523.35|521.75|0
1640952930000|2021-12-31 12:15:30|523.47|521.87|523.35|521.75|523.47|521.87|523.35|521.75|0
1640952940000|2021-12-31 12:15:40|523.47|521.87|524.19|522.59|524.31|522.71|523.47|521.87|0
1640952950000|2021-12-31 12:15:50|524.31|522.71|524.56|522.96|524.56|522.96|524.31|522.71|0
1640952960000|2021-12-31 12:16:00|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640952980000|2021-12-31 12:16:20|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640952990000|2021-12-31 12:16:30|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953000000|2021-12-31 12:16:40|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640953010000|2021-12-31 12:16:50|523.95|522.35|524.07|522.47|524.07|522.47|523.95|522.35|0
1640953020000|2021-12-31 12:17:00|523.83|522.23|523.95|522.35|523.95|522.35|523.83|522.23|0
1640953030000|2021-12-31 12:17:10|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953050000|2021-12-31 12:17:30|524.07|522.47|523.83|522.23|524.07|522.47|523.83|522.23|0
1640953060000|2021-12-31 12:17:40|523.59|521.99|523.59|521.99|523.59|521.99|523.59|521.99|0
1640953080000|2021-12-31 12:18:00|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953100000|2021-12-31 12:18:20|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640953130000|2021-12-31 12:18:50|524.31|522.71|524.55|522.95|524.55|522.95|524.31|522.71|0
1640953140000|2021-12-31 12:19:00|524.31|522.71|524.55|522.95|524.55|522.95|524.31|522.71|0
1640953150000|2021-12-31 12:19:10|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953160000|2021-12-31 12:19:20|524.55|522.95|524.8|523.2|524.8|523.2|524.55|522.95|0
1640953180000|2021-12-31 12:19:40|525.04|523.44|525.04|523.44|525.04|523.44|525.04|523.44|0
1640953190000|2021-12-31 12:19:50|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953210000|2021-12-31 12:20:10|524.55|522.95|524.31|522.71|524.55|522.95|524.31|522.71|0
1640953220000|2021-12-31 12:20:20|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953230000|2021-12-31 12:20:30|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953260000|2021-12-31 12:21:00|524.79|523.19|524.55|522.95|524.79|523.19|524.55|522.95|0
1640953270000|2021-12-31 12:21:10|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640953290000|2021-12-31 12:21:30|524.55|522.95|524.31|522.71|524.55|522.95|524.31|522.71|0
1640953310000|2021-12-31 12:21:50|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953320000|2021-12-31 12:22:00|524.31|522.71|524.43|522.83|524.43|522.83|524.31|522.71|0
1640953330000|2021-12-31 12:22:10|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640953350000|2021-12-31 12:22:30|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953360000|2021-12-31 12:22:40|524.79|523.19|525.04|523.44|525.04|523.44|524.79|523.19|0
1640953370000|2021-12-31 12:22:50|525.15|523.55|525.52|523.92|525.52|523.92|525.15|523.55|0
1640953380000|2021-12-31 12:23:00|525.28|523.68|525.28|523.68|525.28|523.68|525.28|523.68|0
1640953390000|2021-12-31 12:23:10|525.52|523.92|525.52|523.92|525.52|523.92|525.52|523.92|0
1640953400000|2021-12-31 12:23:20|525.76|524.16|525.52|523.92|526|524.4|525.52|523.92|0
1640953420000|2021-12-31 12:23:40|525.28|523.68|525.28|523.68|525.52|523.92|525.28|523.68|0
1640953440000|2021-12-31 12:24:00|525.52|523.92|525.52|523.92|525.52|523.92|525.52|523.92|0
1640953460000|2021-12-31 12:24:20|525.76|524.16|526.24|524.64|526.24|524.64|525.76|524.16|0
1640953470000|2021-12-31 12:24:30|526|524.4|526|524.4|526|524.4|526|524.4|0
1640953480000|2021-12-31 12:24:40|526.24|524.64|526.24|524.64|526.24|524.64|526.24|524.64|0
1640953490000|2021-12-31 12:24:50|526.48|524.88|526.48|524.88|526.48|524.88|526.48|524.88|0
1640953510000|2021-12-31 12:25:10|526.24|524.64|526.48|524.88|526.72|525.12|526.24|524.64|0
1640953520000|2021-12-31 12:25:20|526.72|525.12|526.48|524.88|526.72|525.12|526.48|524.88|0
1640953530000|2021-12-31 12:25:30|526.72|525.12|526.72|525.12|526.72|525.12|526.72|525.12|0
1640953540000|2021-12-31 12:25:40|526.48|524.88|526|524.4|526.48|524.88|526|524.4|0
1640953570000|2021-12-31 12:26:10|526.24|524.64|526.24|524.64|526.24|524.64|526.24|524.64|0
1640953590000|2021-12-31 12:26:30|526|524.4|526.24|524.64|526.24|524.64|526|524.4|0
1640953600000|2021-12-31 12:26:40|526|524.4|526|524.4|526|524.4|526|524.4|0
1640953610000|2021-12-31 12:26:50|526.48|524.88|526.48|524.88|526.48|524.88|526.48|524.88|0
1640953620000|2021-12-31 12:27:00|526.6|525|526.96|525.36|526.96|525.36|526.6|525|0
1640953630000|2021-12-31 12:27:10|527.21|525.61|527.21|525.61|527.21|525.61|527.21|525.61|0
1640953640000|2021-12-31 12:27:20|526.96|525.36|527.45|525.85|527.45|525.85|526.96|525.36|0
1640953650000|2021-12-31 12:27:30|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953660000|2021-12-31 12:27:40|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953680000|2021-12-31 12:28:00|527.21|525.61|527.56|525.96|527.56|525.96|527.21|525.61|0
1640953690000|2021-12-31 12:28:10|527.45|525.85|527.45|525.85|527.45|525.85|527.32|525.72|0
1640953700000|2021-12-31 12:28:20|527.56|525.96|527.45|525.85|527.56|525.96|527.45|525.85|0
1640953710000|2021-12-31 12:28:30|527.21|525.61|527.45|525.85|527.45|525.85|527.21|525.61|0
1640953720000|2021-12-31 12:28:40|527.21|525.61|527.21|525.61|527.21|525.61|527.21|525.61|0
1640953730000|2021-12-31 12:28:50|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953740000|2021-12-31 12:29:00|527.69|526.09|527.69|526.09|527.69|526.09|527.45|525.85|0
1640953750000|2021-12-31 12:29:10|527.45|525.85|527.21|525.61|527.45|525.85|527.21|525.61|0
1640953760000|2021-12-31 12:29:20|527.08|525.48|527.21|525.61|527.21|525.61|527.08|525.48|0
1640953770000|2021-12-31 12:29:30|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953790000|2021-12-31 12:29:50|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953810000|2021-12-31 12:30:10|527.8|526.2|528.17|526.57|528.17|526.57|527.8|526.2|0
1640953820000|2021-12-31 12:30:20|527.93|526.33|528.17|526.57|528.17|526.57|527.93|526.33|0
1640953830000|2021-12-31 12:30:30|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640953840000|2021-12-31 12:30:40|528.17|526.57|528.17|526.57|528.17|526.57|528.17|526.57|0
1640953850000|2021-12-31 12:30:50|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953860000|2021-12-31 12:31:00|527.8|526.2|527.8|526.2|527.8|526.2|527.8|526.2|0
1640953870000|2021-12-31 12:31:10|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953880000|2021-12-31 12:31:20|527.93|526.33|527.45|525.85|527.93|526.33|527.45|525.85|0
1640953900000|2021-12-31 12:31:40|527.69|526.09|527.45|525.85|527.69|526.09|527.32|525.72|0
1640953910000|2021-12-31 12:31:50|527.32|525.72|527.32|525.72|527.45|525.85|527.32|525.72|0
1640953920000|2021-12-31 12:32:00|527.45|525.85|527.69|526.09|527.69|526.09|527.45|525.85|0
1640953930000|2021-12-31 12:32:10|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953950000|2021-12-31 12:32:30|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953960000|2021-12-31 12:32:40|527.56|525.96|527.69|526.09|527.69|526.09|527.56|525.96|0
1640953970000|2021-12-31 12:32:50|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640953980000|2021-12-31 12:33:00|527.8|526.2|527.93|526.33|527.93|526.33|527.8|526.2|0
1640953990000|2021-12-31 12:33:10|528.17|526.57|528.41|526.81|528.41|526.81|528.17|526.57|0
1640954000000|2021-12-31 12:33:20|528.29|526.69|528.29|526.69|528.41|526.81|528.29|526.69|0
1640954010000|2021-12-31 12:33:30|528.41|526.81|528.41|526.81|528.41|526.81|528.41|526.81|0
1640954020000|2021-12-31 12:33:40|528.17|526.57|528.17|526.57|528.17|526.57|528.17|526.57|0
1640954030000|2021-12-31 12:33:50|528.41|526.81|528.17|526.57|528.41|526.81|528.17|526.57|0
1640954070000|2021-12-31 12:34:30|528.41|526.81|528.41|526.81|528.41|526.81|528.41|526.81|0
1640954080000|2021-12-31 12:34:40|528.29|526.69|528.17|526.57|528.29|526.69|527.93|526.33|0
1640954090000|2021-12-31 12:34:50|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640954120000|2021-12-31 12:35:20|527.8|526.2|527.69|526.09|527.8|526.2|527.69|526.09|0
1640954140000|2021-12-31 12:35:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954150000|2021-12-31 12:35:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954180000|2021-12-31 12:36:20|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954190000|2021-12-31 12:36:30|527.27|525.67|527.27|525.67|527.39|525.79|527.27|525.67|0
1640954200000|2021-12-31 12:36:40|527.39|525.79|527.27|525.67|527.39|525.79|527.27|525.67|0
1640954220000|2021-12-31 12:37:00|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954240000|2021-12-31 12:37:20|527.63|526.03|527.76|526.16|527.76|526.16|527.63|526.03|0
1640954250000|2021-12-31 12:37:30|527.63|526.03|527.63|526.03|527.63|526.03|527.63|526.03|0
1640954260000|2021-12-31 12:37:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954270000|2021-12-31 12:37:50|527.76|526.16|527.76|526.16|527.76|526.16|527.63|526.03|0
1640954300000|2021-12-31 12:38:20|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954310000|2021-12-31 12:38:30|528|526.4|527.75|526.15|528|526.4|527.75|526.15|0
1640954320000|2021-12-31 12:38:40|527.51|525.91|527.39|525.79|527.51|525.91|527.39|525.79|0
1640954330000|2021-12-31 12:38:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954340000|2021-12-31 12:39:00|527.39|525.79|527.39|525.79|527.39|525.79|527.39|525.79|0
1640954350000|2021-12-31 12:39:10|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954360000|2021-12-31 12:39:20|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954380000|2021-12-31 12:39:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954400000|2021-12-31 12:40:00|527.39|525.79|527.51|525.91|527.51|525.91|527.39|525.79|0
1640954430000|2021-12-31 12:40:30|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954450000|2021-12-31 12:40:50|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954460000|2021-12-31 12:41:00|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954480000|2021-12-31 12:41:20|527.63|526.03|527.75|526.15|527.75|526.15|527.63|526.03|0
1640954520000|2021-12-31 12:42:00|528|526.4|528.24|526.64|528.24|526.64|528|526.4|0
1640954550000|2021-12-31 12:42:30|528|526.4|528.24|526.64|528.24|526.64|528|526.4|0
1640954570000|2021-12-31 12:42:50|528.48|526.88|528.48|526.88|528.48|526.88|528.48|526.88|0
1640954580000|2021-12-31 12:43:00|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1640954590000|2021-12-31 12:43:10|529.2|527.6|529.45|527.85|529.45|527.85|529.2|527.6|0
1640954600000|2021-12-31 12:43:20|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640954610000|2021-12-31 12:43:30|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640954620000|2021-12-31 12:43:40|529.93|528.33|529.93|528.33|530.05|528.45|529.93|528.33|0
1640954630000|2021-12-31 12:43:50|530.05|528.45|530.17|528.57|530.17|528.57|529.93|528.33|0
1640954640000|2021-12-31 12:44:00|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640954660000|2021-12-31 12:44:20|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1640954670000|2021-12-31 12:44:30|530.53|528.93|530.65|529.05|530.65|529.05|530.53|528.93|0
1640954680000|2021-12-31 12:44:40|530.41|528.81|530.41|528.81|530.65|529.05|530.41|528.81|0
1640954710000|2021-12-31 12:45:10|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640954720000|2021-12-31 12:45:20|530.41|528.81|530.41|528.81|530.53|528.93|530.41|528.81|0
1640954740000|2021-12-31 12:45:40|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640954770000|2021-12-31 12:46:10|530.77|529.17|530.65|529.05|530.77|529.17|530.65|529.05|0
1640954780000|2021-12-31 12:46:20|530.9|529.3|530.65|529.05|530.9|529.3|530.65|529.05|0
1640954790000|2021-12-31 12:46:30|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1640954840000|2021-12-31 12:47:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640954850000|2021-12-31 12:47:30|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640954860000|2021-12-31 12:47:40|530.29|528.69|530.17|528.57|530.29|528.69|530.17|528.57|0
1640954870000|2021-12-31 12:47:50|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640954890000|2021-12-31 12:48:10|530.65|529.05|530.41|528.81|530.65|529.05|530.41|528.81|0
1640954920000|2021-12-31 12:48:40|530.17|528.57|529.93|528.33|530.17|528.57|529.93|528.33|0
1640954990000|2021-12-31 12:49:50|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955030000|2021-12-31 12:50:30|530.28|528.68|530.41|528.81|530.41|528.81|530.28|528.68|0
1640955050000|2021-12-31 12:50:50|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640955060000|2021-12-31 12:51:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955090000|2021-12-31 12:51:30|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640955120000|2021-12-31 12:52:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955130000|2021-12-31 12:52:10|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640955150000|2021-12-31 12:52:30|530.04|528.44|530.17|528.57|530.17|528.57|530.04|528.44|0
1640955180000|2021-12-31 12:53:00|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955210000|2021-12-31 12:53:30|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640955240000|2021-12-31 12:54:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955250000|2021-12-31 12:54:10|530.28|528.68|530.17|528.57|530.28|528.68|530.17|528.57|0
1640955260000|2021-12-31 12:54:20|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1640955280000|2021-12-31 12:54:40|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955300000|2021-12-31 12:55:00|530.65|529.05|530.89|529.29|530.89|529.29|530.65|529.05|0
1640955310000|2021-12-31 12:55:10|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640955320000|2021-12-31 12:55:20|531.38|529.78|531.13|529.53|531.38|529.78|531.13|529.53|0
1640955330000|2021-12-31 12:55:30|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955350000|2021-12-31 12:55:50|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955360000|2021-12-31 12:56:00|530.41|528.81|530.52|528.92|530.52|528.92|530.41|528.81|0
1640955370000|2021-12-31 12:56:10|530.41|528.81|530.89|529.29|530.89|529.29|530.41|528.81|0
1640955390000|2021-12-31 12:56:30|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640955410000|2021-12-31 12:56:50|530.89|529.29|530.65|529.05|530.89|529.29|530.65|529.05|0
1640955420000|2021-12-31 12:57:00|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640955430000|2021-12-31 12:57:10|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955450000|2021-12-31 12:57:30|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955460000|2021-12-31 12:57:40|530.65|529.05|530.52|528.92|530.65|529.05|530.52|528.92|0
1640955470000|2021-12-31 12:57:50|530.41|528.81|530.17|528.57|530.41|528.81|530.17|528.57|0
1640955490000|2021-12-31 12:58:10|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640955500000|2021-12-31 12:58:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955510000|2021-12-31 12:58:30|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1640955520000|2021-12-31 12:58:40|530.52|528.92|530.41|528.81|530.52|528.92|530.41|528.81|0
1640955530000|2021-12-31 12:58:50|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640955540000|2021-12-31 12:59:00|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955550000|2021-12-31 12:59:10|530.41|528.81|530.28|528.68|530.41|528.81|530.28|528.68|0
1640955560000|2021-12-31 12:59:20|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1640955570000|2021-12-31 12:59:30|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955600000|2021-12-31 13:00:00|530.41|528.81|529.92|528.32|530.41|528.81|529.92|528.32|0
1640955610000|2021-12-31 13:00:10|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1640955620000|2021-12-31 13:00:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955630000|2021-12-31 13:00:30|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640955640000|2021-12-31 13:00:40|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640955650000|2021-12-31 13:00:50|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640955660000|2021-12-31 13:01:00|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640955670000|2021-12-31 13:01:10|529.68|528.08|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955680000|2021-12-31 13:01:20|529.8|528.2|529.92|528.32|529.92|528.32|529.8|528.2|0
1640955690000|2021-12-31 13:01:30|529.8|528.2|529.92|528.32|529.92|528.32|529.8|528.2|0
1640955700000|2021-12-31 13:01:40|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640955710000|2021-12-31 13:01:50|529.44|527.84|529.2|527.6|529.44|527.84|529.2|527.6|0
1640955730000|2021-12-31 13:02:10|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640955740000|2021-12-31 13:02:20|529.07|527.47|529.2|527.6|529.2|527.6|529.07|527.47|0
1640955750000|2021-12-31 13:02:30|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640955780000|2021-12-31 13:03:00|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955790000|2021-12-31 13:03:10|528.95|527.35|529.2|527.6|529.2|527.6|528.95|527.35|0
1640955810000|2021-12-31 13:03:30|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640955820000|2021-12-31 13:03:40|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640955840000|2021-12-31 13:04:00|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955860000|2021-12-31 13:04:20|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640955870000|2021-12-31 13:04:30|529.92|528.32|529.68|528.08|529.92|528.32|529.44|527.84|0
1640955890000|2021-12-31 13:04:50|529.92|528.32|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955900000|2021-12-31 13:05:00|529.2|527.6|529.44|527.84|529.44|527.84|529.2|527.6|0
1640955910000|2021-12-31 13:05:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955920000|2021-12-31 13:05:20|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640955950000|2021-12-31 13:05:50|529.31|527.71|529.2|527.6|529.31|527.71|529.2|527.6|0
1640955960000|2021-12-31 13:06:00|529.31|527.71|529.55|527.95|529.68|528.08|529.31|527.71|0
1640955970000|2021-12-31 13:06:10|529.68|528.08|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955980000|2021-12-31 13:06:20|529.55|527.95|529.44|527.84|529.68|528.08|529.44|527.84|0
1640955990000|2021-12-31 13:06:30|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640956000000|2021-12-31 13:06:40|529.31|527.71|529.2|527.6|529.31|527.71|529.2|527.6|0
1640956010000|2021-12-31 13:06:50|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956020000|2021-12-31 13:07:00|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640956030000|2021-12-31 13:07:10|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1640956040000|2021-12-31 13:07:20|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956050000|2021-12-31 13:07:30|528.83|527.23|528.83|527.23|528.83|527.23|528.83|527.23|0
1640956060000|2021-12-31 13:07:40|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956100000|2021-12-31 13:08:20|529.07|527.47|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956140000|2021-12-31 13:09:00|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956150000|2021-12-31 13:09:10|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956160000|2021-12-31 13:09:20|528.71|527.11|528.95|527.35|528.95|527.35|528.71|527.11|0
1640956180000|2021-12-31 13:09:40|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956200000|2021-12-31 13:10:00|529.44|527.84|529.68|528.08|529.68|528.08|529.44|527.84|0
1640956210000|2021-12-31 13:10:10|529.92|528.32|529.44|527.84|529.92|528.32|529.44|527.84|0
1640956220000|2021-12-31 13:10:20|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640956230000|2021-12-31 13:10:30|529.44|527.84|529.92|528.32|529.92|528.32|529.44|527.84|0
1640956240000|2021-12-31 13:10:40|530.16|528.56|529.92|528.32|530.4|528.8|529.92|528.32|0
1640956250000|2021-12-31 13:10:50|530.04|528.44|529.44|527.84|530.04|528.44|529.44|527.84|0
1640956260000|2021-12-31 13:11:00|529.92|528.32|530.16|528.56|530.4|528.8|529.92|528.32|0
1640956270000|2021-12-31 13:11:10|530.28|528.68|530.16|528.56|530.28|528.68|530.16|528.56|0
1640956280000|2021-12-31 13:11:20|530.04|528.44|530.04|528.44|530.04|528.44|529.92|528.32|0
1640956290000|2021-12-31 13:11:30|529.92|528.32|529.79|528.19|529.92|528.32|529.79|528.19|0
1640956300000|2021-12-31 13:11:40|529.68|528.08|529.68|528.08|529.79|528.19|529.55|527.95|0
1640956310000|2021-12-31 13:11:50|529.55|527.95|529.68|528.08|529.68|528.08|529.55|527.95|0
1640956320000|2021-12-31 13:12:00|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956330000|2021-12-31 13:12:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956340000|2021-12-31 13:12:20|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956350000|2021-12-31 13:12:30|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640956360000|2021-12-31 13:12:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956370000|2021-12-31 13:12:50|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956380000|2021-12-31 13:13:00|529.68|528.08|529.79|528.19|530.16|528.56|529.68|528.08|0
1640956390000|2021-12-31 13:13:10|529.92|528.32|529.43|527.83|529.92|528.32|529.43|527.83|0
1640956400000|2021-12-31 13:13:20|529.68|528.08|529.55|527.95|529.68|528.08|529.55|527.95|0
1640956410000|2021-12-31 13:13:30|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956420000|2021-12-31 13:13:40|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956430000|2021-12-31 13:13:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956440000|2021-12-31 13:14:00|529.31|527.71|529.43|527.83|529.43|527.83|529.31|527.71|0
1640956450000|2021-12-31 13:14:10|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956460000|2021-12-31 13:14:20|529.31|527.71|529.19|527.59|529.31|527.71|529.19|527.59|0
1640956480000|2021-12-31 13:14:40|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956490000|2021-12-31 13:14:50|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956500000|2021-12-31 13:15:00|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956510000|2021-12-31 13:15:10|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640956520000|2021-12-31 13:15:20|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956530000|2021-12-31 13:15:30|529.07|527.47|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956540000|2021-12-31 13:15:40|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956550000|2021-12-31 13:15:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956560000|2021-12-31 13:16:00|529.19|527.59|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956580000|2021-12-31 13:16:20|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956590000|2021-12-31 13:16:30|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640956600000|2021-12-31 13:16:40|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956630000|2021-12-31 13:17:10|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956640000|2021-12-31 13:17:20|529.43|527.83|529.67|528.07|529.67|528.07|529.43|527.83|0
1640956650000|2021-12-31 13:17:30|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956670000|2021-12-31 13:17:50|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640956680000|2021-12-31 13:18:00|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640956690000|2021-12-31 13:18:10|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640956710000|2021-12-31 13:18:30|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1640956720000|2021-12-31 13:18:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956730000|2021-12-31 13:18:50|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956740000|2021-12-31 13:19:00|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956760000|2021-12-31 13:19:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956780000|2021-12-31 13:19:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956790000|2021-12-31 13:19:50|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956800000|2021-12-31 13:20:00|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1640956820000|2021-12-31 13:20:20|529.43|527.83|529.55|527.95|529.55|527.95|529.19|527.59|0
1640956830000|2021-12-31 13:20:30|529.67|528.07|529.55|527.95|529.67|528.07|529.43|527.83|0
1640956840000|2021-12-31 13:20:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956860000|2021-12-31 13:21:00|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956890000|2021-12-31 13:21:30|528.95|527.35|529.43|527.83|529.43|527.83|528.95|527.35|0
1640956920000|2021-12-31 13:22:00|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956940000|2021-12-31 13:22:20|529.55|527.95|529.43|527.83|529.67|528.07|529.43|527.83|0
1640956950000|2021-12-31 13:22:30|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956960000|2021-12-31 13:22:40|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956970000|2021-12-31 13:22:50|529.67|528.07|529.79|528.19|529.79|528.19|529.67|528.07|0
1640956980000|2021-12-31 13:23:00|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640956990000|2021-12-31 13:23:10|529.79|528.19|529.91|528.31|529.91|528.31|529.79|528.19|0
1640957000000|2021-12-31 13:23:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957020000|2021-12-31 13:23:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640957030000|2021-12-31 13:23:50|529.67|528.07|529.43|527.83|529.67|528.07|529.43|527.83|0
1640957040000|2021-12-31 13:24:00|529.55|527.95|529.67|528.07|529.67|528.07|529.55|527.95|0
1640957050000|2021-12-31 13:24:10|529.43|527.83|529.19|527.59|529.43|527.83|529.19|527.59|0
1640957060000|2021-12-31 13:24:20|529.3|527.7|529.3|527.7|529.3|527.7|529.3|527.7|0
1640957070000|2021-12-31 13:24:30|529.43|527.83|529.67|528.07|529.91|528.31|529.43|527.83|0
1640957100000|2021-12-31 13:25:00|529.79|528.19|529.91|528.31|529.91|528.31|529.79|528.19|0
1640957110000|2021-12-31 13:25:10|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957120000|2021-12-31 13:25:20|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640957130000|2021-12-31 13:25:30|529.67|528.07|529.67|528.07|529.79|528.19|529.67|528.07|0
1640957140000|2021-12-31 13:25:40|529.79|528.19|529.67|528.07|529.79|528.19|529.67|528.07|0
1640957150000|2021-12-31 13:25:50|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957160000|2021-12-31 13:26:00|530.16|528.56|530.03|528.43|530.16|528.56|530.03|528.43|0
1640957170000|2021-12-31 13:26:10|530.16|528.56|530.16|528.56|530.16|528.56|529.91|528.31|0
1640957220000|2021-12-31 13:27:00|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957230000|2021-12-31 13:27:10|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957240000|2021-12-31 13:27:20|529.91|528.31|530.16|528.56|530.16|528.56|529.91|528.31|0
1640957250000|2021-12-31 13:27:30|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640957260000|2021-12-31 13:27:40|529.91|528.31|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957280000|2021-12-31 13:28:00|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957310000|2021-12-31 13:28:30|529.91|528.31|530.03|528.43|530.03|528.43|529.91|528.31|0
1640957320000|2021-12-31 13:28:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957330000|2021-12-31 13:28:50|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957340000|2021-12-31 13:29:00|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957350000|2021-12-31 13:29:10|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957360000|2021-12-31 13:29:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957370000|2021-12-31 13:29:30|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957380000|2021-12-31 13:29:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957400000|2021-12-31 13:30:00|530.15|528.55|529.79|528.19|530.15|528.55|529.79|528.19|0
1640957410000|2021-12-31 13:30:10|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957440000|2021-12-31 13:30:40|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957460000|2021-12-31 13:31:00|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640957470000|2021-12-31 13:31:10|529.79|528.19|530.15|528.55|530.15|528.55|529.79|528.19|0
1640957510000|2021-12-31 13:31:50|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957520000|2021-12-31 13:32:00|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957530000|2021-12-31 13:32:10|529.91|528.31|530.15|528.55|530.15|528.55|529.91|528.31|0
1640957540000|2021-12-31 13:32:20|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957600000|2021-12-31 13:33:20|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957610000|2021-12-31 13:33:30|530.03|528.43|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957630000|2021-12-31 13:33:50|530.03|528.43|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957640000|2021-12-31 13:34:00|530.03|528.43|530.15|528.55|530.15|528.55|529.91|528.31|0
1640957660000|2021-12-31 13:34:20|530.03|528.43|530.03|528.43|530.03|528.43|530.03|528.43|0
1640957670000|2021-12-31 13:34:30|530.15|528.55|529.91|528.31|530.15|528.55|529.91|528.31|0
1640957680000|2021-12-31 13:34:40|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957690000|2021-12-31 13:34:50|529.67|528.07|529.67|528.07|529.67|528.07|529.43|527.83|0
1640957700000|2021-12-31 13:35:00|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640957710000|2021-12-31 13:35:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640957720000|2021-12-31 13:35:20|528.94|527.34|528.94|527.34|528.94|527.34|528.94|527.34|0
1640957730000|2021-12-31 13:35:30|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1640957760000|2021-12-31 13:36:00|529.54|527.94|529.91|528.31|529.91|528.31|529.54|527.94|0
1640957770000|2021-12-31 13:36:10|529.78|528.18|529.91|528.31|529.91|528.31|529.78|528.18|0
1640957790000|2021-12-31 13:36:30|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957810000|2021-12-31 13:36:50|530.39|528.79|530.15|528.55|530.39|528.79|530.15|528.55|0
1640957820000|2021-12-31 13:37:00|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640957830000|2021-12-31 13:37:10|530.88|529.28|531.85|530.25|531.85|530.25|530.88|529.28|0
1640957840000|2021-12-31 13:37:20|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957850000|2021-12-31 13:37:30|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640957860000|2021-12-31 13:37:40|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957870000|2021-12-31 13:37:50|531.72|530.12|531.85|530.25|531.85|530.25|531.72|530.12|0
1640957880000|2021-12-31 13:38:00|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640957890000|2021-12-31 13:38:10|532.57|530.97|532.57|530.97|532.57|530.97|532.57|530.97|0
1640957900000|2021-12-31 13:38:20|532.33|530.73|532.33|530.73|532.33|530.73|532.33|530.73|0
1640957920000|2021-12-31 13:38:40|532.57|530.97|532.33|530.73|532.57|530.97|532.33|530.73|0
1640957950000|2021-12-31 13:39:10|532.09|530.49|532.09|530.49|532.09|530.49|532.09|530.49|0
1640957970000|2021-12-31 13:39:30|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957980000|2021-12-31 13:39:40|531.84|530.24|531.84|530.24|531.84|530.24|531.84|530.24|0
1640957990000|2021-12-31 13:39:50|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958000000|2021-12-31 13:40:00|531.48|529.88|531.48|529.88|531.48|529.88|531.36|529.76|0
1640958010000|2021-12-31 13:40:10|531.6|530|531.6|530|531.6|530|531.36|529.76|0
1640958020000|2021-12-31 13:40:20|531.36|529.76|530.88|529.28|531.36|529.76|530.88|529.28|0
1640958080000|2021-12-31 13:41:20|530.75|529.15|530.88|529.28|530.88|529.28|530.75|529.15|0
1640958090000|2021-12-31 13:41:30|530.75|529.15|530.88|529.28|530.88|529.28|530.75|529.15|0
1640958100000|2021-12-31 13:41:40|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958110000|2021-12-31 13:41:50|530.88|529.28|530.88|529.28|530.88|529.28|530.88|529.28|0
1640958140000|2021-12-31 13:42:20|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958160000|2021-12-31 13:42:40|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958220000|2021-12-31 13:43:40|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958230000|2021-12-31 13:43:50|530.87|529.27|530.87|529.27|530.87|529.27|530.63|529.03|0
1640958240000|2021-12-31 13:44:00|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958260000|2021-12-31 13:44:20|531.36|529.76|531.36|529.76|531.36|529.76|531.36|529.76|0
1640958270000|2021-12-31 13:44:30|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958290000|2021-12-31 13:44:50|532.08|530.48|531.84|530.24|532.08|530.48|531.84|530.24|0
1640958300000|2021-12-31 13:45:00|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958320000|2021-12-31 13:45:20|531.84|530.24|531.84|530.24|531.84|530.24|531.84|530.24|0
1640958330000|2021-12-31 13:45:30|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958350000|2021-12-31 13:45:50|531.36|529.76|531.12|529.52|531.36|529.76|531.12|529.52|0
1640958360000|2021-12-31 13:46:00|530.99|529.39|530.99|529.39|530.99|529.39|530.99|529.39|0
1640958370000|2021-12-31 13:46:10|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958380000|2021-12-31 13:46:20|531.23|529.63|531.36|529.76|531.36|529.76|531.23|529.63|0
1640958390000|2021-12-31 13:46:30|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958400000|2021-12-31 13:46:40|530.87|529.27|531.12|529.52|531.12|529.52|530.87|529.27|0
1640958430000|2021-12-31 13:47:10|531.36|529.76|531.12|529.52|531.36|529.76|531.12|529.52|0
1640958440000|2021-12-31 13:47:20|531.36|529.76|531.6|530|531.6|530|531.36|529.76|0
1640958450000|2021-12-31 13:47:30|531.72|530.12|531.84|530.24|531.84|530.24|531.6|530|0
1640958460000|2021-12-31 13:47:40|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958490000|2021-12-31 13:48:10|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958500000|2021-12-31 13:48:20|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958520000|2021-12-31 13:48:40|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640958540000|2021-12-31 13:49:00|530.75|529.15|530.63|529.03|530.75|529.15|530.63|529.03|0
1640958560000|2021-12-31 13:49:20|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640958580000|2021-12-31 13:49:40|530.15|528.55|530.39|528.79|530.39|528.79|530.15|528.55|0
1640958590000|2021-12-31 13:49:50|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640958600000|2021-12-31 13:50:00|530.15|528.55|529.9|528.3|530.15|528.55|529.9|528.3|0
1640958610000|2021-12-31 13:50:10|530.02|528.42|529.9|528.3|530.02|528.42|529.9|528.3|0
1640958620000|2021-12-31 13:50:20|529.78|528.18|529.9|528.3|529.9|528.3|529.78|528.18|0
1640958640000|2021-12-31 13:50:40|529.78|528.18|529.9|528.3|529.9|528.3|529.78|528.18|0
1640958650000|2021-12-31 13:50:50|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640958660000|2021-12-31 13:51:00|529.66|528.06|529.78|528.18|529.78|528.18|529.66|528.06|0
1640958670000|2021-12-31 13:51:10|529.9|528.3|529.9|528.3|529.9|528.3|529.9|528.3|0
1640958680000|2021-12-31 13:51:20|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640958690000|2021-12-31 13:51:30|529.42|527.82|528.94|527.34|529.42|527.82|528.94|527.34|0
1640958700000|2021-12-31 13:51:40|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1640958710000|2021-12-31 13:51:50|529.18|527.58|529.42|527.82|529.42|527.82|529.18|527.58|0
1640958720000|2021-12-31 13:52:00|529.18|527.58|530.02|528.42|530.02|528.42|529.18|527.58|0
1640958730000|2021-12-31 13:52:10|529.9|528.3|530.15|528.55|530.15|528.55|529.9|528.3|0
1640958740000|2021-12-31 13:52:20|529.9|528.3|529.9|528.3|529.9|528.3|529.9|528.3|0
1640958750000|2021-12-31 13:52:30|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640958790000|2021-12-31 13:53:10|530.39|528.79|530.87|529.27|530.87|529.27|530.39|528.79|0
1640958800000|2021-12-31 13:53:20|530.99|529.39|531.11|529.51|531.11|529.51|530.99|529.39|0
1640958810000|2021-12-31 13:53:30|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958820000|2021-12-31 13:53:40|531.11|529.51|531.36|529.76|531.36|529.76|531.11|529.51|0
1640958830000|2021-12-31 13:53:50|531.6|530|531.11|529.51|531.6|530|531.11|529.51|0
1640958840000|2021-12-31 13:54:00|531.36|529.76|531.11|529.51|531.36|529.76|531.11|529.51|0
1640958850000|2021-12-31 13:54:10|531.36|529.76|531.47|529.87|531.47|529.87|531.36|529.76|0
1640958860000|2021-12-31 13:54:20|531.36|529.76|531.36|529.76|531.36|529.76|531.36|529.76|0
1640958870000|2021-12-31 13:54:30|531.35|529.75|531.84|530.24|531.84|530.24|531.11|529.51|0
1640958890000|2021-12-31 13:54:50|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958900000|2021-12-31 13:55:00|531.35|529.75|531.6|530|531.6|530|531.35|529.75|0
1640958920000|2021-12-31 13:55:20|531.84|530.24|531.35|529.75|531.84|530.24|531.35|529.75|0
1640958930000|2021-12-31 13:55:30|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640958940000|2021-12-31 13:55:40|530.87|529.27|530.87|529.27|530.99|529.39|530.87|529.27|0
1640958950000|2021-12-31 13:55:50|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640958960000|2021-12-31 13:56:00|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958970000|2021-12-31 13:56:10|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640959000000|2021-12-31 13:56:40|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640959040000|2021-12-31 13:57:20|530.63|529.03|530.63|529.03|530.87|529.27|530.63|529.03|0
1640959060000|2021-12-31 13:57:40|530.5|528.9|530.39|528.79|530.5|528.9|530.39|528.79|0
1640959070000|2021-12-31 13:57:50|530.5|528.9|530.63|529.03|530.63|529.03|530.5|528.9|0
1640959090000|2021-12-31 13:58:10|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640959100000|2021-12-31 13:58:20|530.63|529.03|530.14|528.54|530.63|529.03|530.14|528.54|0
1640959110000|2021-12-31 13:58:30|529.66|528.06|529.9|528.3|529.9|528.3|529.66|528.06|0
1640959120000|2021-12-31 13:58:40|530.14|528.54|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959140000|2021-12-31 13:59:00|529.78|528.18|530.14|528.54|530.14|528.54|529.78|528.18|0
1640959150000|2021-12-31 13:59:10|529.9|528.3|530.14|528.54|530.14|528.54|529.9|528.3|0
1640959160000|2021-12-31 13:59:20|530.02|528.42|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959170000|2021-12-31 13:59:30|529.78|528.18|529.78|528.18|529.78|528.18|529.78|528.18|0
1640959180000|2021-12-31 13:59:40|529.9|528.3|530.14|528.54|530.14|528.54|529.9|528.3|0
1640959190000|2021-12-31 13:59:50|530.02|528.42|529.9|528.3|530.02|528.42|529.9|528.3|0
1640959200000|2021-12-31 14:00:00|530.14|528.54|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959210000|2021-12-31 14:00:10|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640959220000|2021-12-31 14:00:20|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640959230000|2021-12-31 14:00:30|530.38|528.78|530.38|528.78|530.38|528.78|530.38|528.78|0
1640959240000|2021-12-31 14:00:40|530.63|529.03|530.87|529.27|530.87|529.27|530.63|529.03|0
1640959260000|2021-12-31 14:01:00|531.11|529.51|531.11|529.51|531.11|529.51|530.98|529.38|0
1640959270000|2021-12-31 14:01:10|530.98|529.38|531.11|529.51|531.11|529.51|530.98|529.38|0
1640959280000|2021-12-31 14:01:20|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1640959290000|2021-12-31 14:01:30|531.35|529.75|531.35|529.75|531.35|529.75|531.23|529.63|0
1640959300000|2021-12-31 14:01:40|531.59|529.99|531.35|529.75|531.59|529.99|531.35|529.75|0
1640959320000|2021-12-31 14:02:00|531.47|529.87|531.59|529.99|531.59|529.99|531.35|529.75|0
1640959330000|2021-12-31 14:02:10|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640959380000|2021-12-31 14:03:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959400000|2021-12-31 14:03:20|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640959440000|2021-12-31 14:04:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959470000|2021-12-31 14:04:30|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640959500000|2021-12-31 14:05:00|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1640959520000|2021-12-31 14:05:20|531.35|529.75|531.11|529.51|531.35|529.75|531.11|529.51|0
1640959530000|2021-12-31 14:05:30|531.23|529.63|531.11|529.51|531.23|529.63|531.11|529.51|0
1640959540000|2021-12-31 14:05:40|531.23|529.63|531.35|529.75|531.35|529.75|531.23|529.63|0
1640959550000|2021-12-31 14:05:50|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959560000|2021-12-31 14:06:00|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640959570000|2021-12-31 14:06:10|531.11|529.51|531.35|529.75|531.35|529.75|531.11|529.51|0
1640959580000|2021-12-31 14:06:20|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959590000|2021-12-31 14:06:30|531.71|530.11|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959600000|2021-12-31 14:06:40|531.71|530.11|531.71|530.11|531.71|530.11|531.59|529.99|0
1640959610000|2021-12-31 14:06:50|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959620000|2021-12-31 14:07:00|531.83|530.23|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959630000|2021-12-31 14:07:10|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959650000|2021-12-31 14:07:30|531.95|530.35|531.95|530.35|531.95|530.35|531.95|530.35|0
1640959660000|2021-12-31 14:07:40|532.08|530.48|532.08|530.48|532.08|530.48|532.08|530.48|0
1640959690000|2021-12-31 14:08:10|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959730000|2021-12-31 14:08:50|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959740000|2021-12-31 14:09:00|531.71|530.11|531.71|530.11|531.83|530.23|531.71|530.11|0
1640959750000|2021-12-31 14:09:10|531.83|530.23|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959760000|2021-12-31 14:09:20|531.71|530.11|531.71|530.11|531.83|530.23|531.71|530.11|0
1640959770000|2021-12-31 14:09:30|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959780000|2021-12-31 14:09:40|531.71|530.11|531.59|529.99|531.71|530.11|531.59|529.99|0
1640959800000|2021-12-31 14:10:00|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959810000|2021-12-31 14:10:10|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959820000|2021-12-31 14:10:20|531.83|530.23|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959830000|2021-12-31 14:10:30|531.59|529.99|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959850000|2021-12-31 14:10:50|531.59|529.99|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959870000|2021-12-31 14:11:10|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959880000|2021-12-31 14:11:20|531.47|529.87|531.46|529.86|531.47|529.87|531.35|529.75|0
1640959890000|2021-12-31 14:11:30|531.59|529.99|531.35|529.75|531.59|529.99|531.35|529.75|0
1640959900000|2021-12-31 14:11:40|531.11|529.51|531.11|529.51|531.35|529.75|531.11|529.51|0
1640959920000|2021-12-31 14:12:00|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640959930000|2021-12-31 14:12:10|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640959950000|2021-12-31 14:12:30|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640959960000|2021-12-31 14:12:40|530.86|529.26|531.11|529.51|531.11|529.51|530.86|529.26|0
1640960000000|2021-12-31 14:13:20|530.86|529.26|531.11|529.51|531.11|529.51|530.86|529.26|0
1640960010000|2021-12-31 14:13:30|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960020000|2021-12-31 14:13:40|530.98|529.38|530.98|529.38|531.11|529.51|530.98|529.38|0
1640960030000|2021-12-31 14:13:50|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960040000|2021-12-31 14:14:00|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640960050000|2021-12-31 14:14:10|530.98|529.38|530.86|529.26|530.98|529.38|530.86|529.26|0
1640960060000|2021-12-31 14:14:20|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640960080000|2021-12-31 14:14:40|530.98|529.38|530.86|529.26|530.98|529.38|530.86|529.26|0
1640960110000|2021-12-31 14:15:10|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640960120000|2021-12-31 14:15:20|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640960130000|2021-12-31 14:15:30|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640960150000|2021-12-31 14:15:50|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640960160000|2021-12-31 14:16:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640960180000|2021-12-31 14:16:20|531.35|529.75|531.11|529.51|531.35|529.75|531.11|529.51|0
1640960190000|2021-12-31 14:16:30|531.1|529.5|531.1|529.5|531.1|529.5|531.1|529.5|0
1640960220000|2021-12-31 14:17:00|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960260000|2021-12-31 14:17:40|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640960290000|2021-12-31 14:18:10|530.86|529.26|530.62|529.02|530.86|529.26|530.62|529.02|0
1640960300000|2021-12-31 14:18:20|530.86|529.26|530.86|529.26|530.86|529.26|530.62|529.02|0
1640960310000|2021-12-31 14:18:30|530.62|529.02|530.14|528.54|530.62|529.02|530.14|528.54|0
1640960320000|2021-12-31 14:18:40|530.38|528.78|530.14|528.54|530.38|528.78|530.14|528.54|0
1640960330000|2021-12-31 14:18:50|529.89|528.29|528.93|527.33|529.89|528.29|528.93|527.33|0
1640960340000|2021-12-31 14:19:00|529.17|527.57|529.41|527.81|529.41|527.81|529.17|527.57|0
1640960350000|2021-12-31 14:19:10|529.17|527.57|529.17|527.57|529.17|527.57|528.93|527.33|0
1640960360000|2021-12-31 14:19:20|529.41|527.81|529.41|527.81|529.41|527.81|529.41|527.81|0
1640960370000|2021-12-31 14:19:30|529.17|527.57|529.17|527.57|529.17|527.57|529.17|527.57|0
1640960380000|2021-12-31 14:19:40|529.41|527.81|529.17|527.57|529.41|527.81|529.17|527.57|0
1640960390000|2021-12-31 14:19:50|529.41|527.81|529.65|528.05|529.65|528.05|529.41|527.81|0
1640960430000|2021-12-31 14:20:30|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960440000|2021-12-31 14:20:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960450000|2021-12-31 14:20:50|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960460000|2021-12-31 14:21:00|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960480000|2021-12-31 14:21:20|529.53|527.93|529.65|528.05|529.65|528.05|529.41|527.81|0
1640960510000|2021-12-31 14:21:50|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960520000|2021-12-31 14:22:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960530000|2021-12-31 14:22:10|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960540000|2021-12-31 14:22:20|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640960570000|2021-12-31 14:22:50|530.38|528.78|530.38|528.78|530.38|528.78|530.38|528.78|0
1640960580000|2021-12-31 14:23:00|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960590000|2021-12-31 14:23:10|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960610000|2021-12-31 14:23:30|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960620000|2021-12-31 14:23:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960650000|2021-12-31 14:24:10|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960660000|2021-12-31 14:24:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960700000|2021-12-31 14:25:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960710000|2021-12-31 14:25:10|529.65|528.05|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960720000|2021-12-31 14:25:20|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960740000|2021-12-31 14:25:40|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960750000|2021-12-31 14:25:50|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960760000|2021-12-31 14:26:00|530.01|528.41|530.01|528.41|530.01|528.41|530.01|528.41|0
1640960770000|2021-12-31 14:26:10|530.13|528.53|529.89|528.29|530.13|528.53|529.89|528.29|0
1640960780000|2021-12-31 14:26:20|530.13|528.53|530.01|528.41|530.13|528.53|530.01|528.41|0
1640960790000|2021-12-31 14:26:30|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960800000|2021-12-31 14:26:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960820000|2021-12-31 14:27:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960830000|2021-12-31 14:27:10|529.77|528.17|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960840000|2021-12-31 14:27:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960850000|2021-12-31 14:27:30|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960870000|2021-12-31 14:27:50|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960880000|2021-12-31 14:28:00|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960900000|2021-12-31 14:28:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960920000|2021-12-31 14:28:40|529.65|528.05|529.41|527.81|529.65|528.05|529.41|527.81|0
1640960940000|2021-12-31 14:29:00|529.16|527.56|529.41|527.81|529.41|527.81|529.16|527.56|0
1640960960000|2021-12-31 14:29:20|529.16|527.56|529.65|528.05|529.65|528.05|529.16|527.56|0
1640960970000|2021-12-31 14:29:30|529.41|527.81|529.41|527.81|529.65|528.05|529.41|527.81|0
1640960990000|2021-12-31 14:29:50|529.16|527.56|529.16|527.56|529.41|527.81|529.16|527.56|0
1640961000000|2021-12-31 14:30:00|529.41|527.81|530.37|528.77|530.37|528.77|529.41|527.81|0
1640961010000|2021-12-31 14:30:10|530.13|528.53|529.65|528.05|530.13|528.53|528.68|527.08|0
1640961020000|2021-12-31 14:30:20|530.62|529.02|530.86|529.26|530.86|529.26|530.37|528.77|0
1640961030000|2021-12-31 14:30:30|531.1|529.5|530.62|529.02|531.1|529.5|530.62|529.02|0
1640961040000|2021-12-31 14:30:40|530.13|528.53|529.73|528.13|530.13|528.53|529.41|527.81|0
1640961050000|2021-12-31 14:30:50|529.97|528.37|530.45|528.85|530.45|528.85|529.97|528.37|0
1640961060000|2021-12-31 14:31:00|530.7|529.1|532.15|530.55|532.15|530.55|530.7|529.1|0
1640961070000|2021-12-31 14:31:10|532.39|530.79|534.33|532.73|534.33|532.73|532.39|530.79|0
1640961080000|2021-12-31 14:31:20|533.85|532.25|534.36|532.76|534.36|532.76|533.85|532.25|0
1640961090000|2021-12-31 14:31:30|535.69|534.09|536.3|534.7|536.3|534.7|535.33|533.73|0
1640961100000|2021-12-31 14:31:40|536.06|534.46|535.67|534.07|536.06|534.46|535.18|533.58|0
1640961110000|2021-12-31 14:31:50|535.42|533.82|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961120000|2021-12-31 14:32:00|536.39|534.79|537.61|536.01|537.61|536.01|536.39|534.79|0
1640961130000|2021-12-31 14:32:10|537.85|536.25|538.09|536.49|538.09|536.49|537.61|536.01|0
1640961140000|2021-12-31 14:32:20|537.61|536.01|536.64|535.04|537.61|536.01|536.64|535.04|0
1640961150000|2021-12-31 14:32:30|536.88|535.28|536.39|534.79|536.88|535.28|536.39|534.79|0
1640961160000|2021-12-31 14:32:40|536.15|534.55|536.15|534.55|536.39|534.79|535.91|534.31|0
1640961170000|2021-12-31 14:32:50|535.91|534.31|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961180000|2021-12-31 14:33:00|535.91|534.31|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961190000|2021-12-31 14:33:10|535.91|534.31|536.39|534.79|536.39|534.79|535.91|534.31|0
1640961200000|2021-12-31 14:33:20|535.42|533.82|536.15|534.55|536.15|534.55|535.18|533.58|0
1640961210000|2021-12-31 14:33:30|535.91|534.31|535.91|534.31|535.91|534.31|535.78|534.18|0
1640961220000|2021-12-31 14:33:40|536.27|534.67|536.88|535.28|536.88|535.28|535.91|534.31|0
1640961230000|2021-12-31 14:33:50|537.36|535.76|536.88|535.28|537.36|535.76|536.88|535.28|0
1640961240000|2021-12-31 14:34:00|536.64|535.04|537.12|535.52|537.12|535.52|536.64|535.04|0
1640961250000|2021-12-31 14:34:10|536.39|534.79|536.39|534.79|537.36|535.76|536.39|534.79|0
1640961260000|2021-12-31 14:34:20|536.88|535.28|536.39|534.79|536.88|535.28|536.15|534.55|0
1640961270000|2021-12-31 14:34:30|536.88|535.28|536.79|535.19|536.88|535.28|536.64|535.04|0
1640961280000|2021-12-31 14:34:40|537.03|535.43|538|536.4|538|536.4|537.03|535.43|0
1640961290000|2021-12-31 14:34:50|539.46|537.86|539.7|538.1|539.7|538.1|539.46|537.86|0
1640961300000|2021-12-31 14:35:00|539.94|538.34|539.94|538.34|539.94|538.34|539.94|538.34|0
1640961310000|2021-12-31 14:35:10|539.7|538.1|538.49|536.89|539.7|538.1|538.49|536.89|0
1640961320000|2021-12-31 14:35:20|538.73|537.13|539.94|538.34|539.94|538.34|538.73|537.13|0
1640961330000|2021-12-31 14:35:30|540.19|538.59|540.19|538.59|540.43|538.83|540.19|538.59|0
1640961340000|2021-12-31 14:35:40|540.43|538.83|539.46|537.86|540.43|538.83|539.46|537.86|0
1640961350000|2021-12-31 14:35:50|539.94|538.34|539.46|537.86|540.19|538.59|539.46|537.86|0
1640961360000|2021-12-31 14:36:00|538.97|537.37|538.73|537.13|539.94|538.34|538.73|537.13|0
1640961370000|2021-12-31 14:36:10|538.97|537.37|538.73|537.13|539.21|537.61|538.73|537.13|0
1640961380000|2021-12-31 14:36:20|538.49|536.89|538.6|537|538.73|537.13|538.49|536.89|0
1640961390000|2021-12-31 14:36:30|538.73|537.13|538.73|537.13|538.73|537.13|538.49|536.89|0
1640961400000|2021-12-31 14:36:40|538.97|537.37|538|536.4|538.97|537.37|538|536.4|0
1640961410000|2021-12-31 14:36:50|538.24|536.64|538.49|536.89|538.49|536.89|538.24|536.64|0
1640961420000|2021-12-31 14:37:00|538.24|536.64|538.24|536.64|538.49|536.89|538.24|536.64|0
1640961430000|2021-12-31 14:37:10|538.49|536.89|538.97|537.37|538.97|537.37|538.49|536.89|0
1640961440000|2021-12-31 14:37:20|539.21|537.61|539.21|537.61|539.46|537.86|539.21|537.61|0
1640961450000|2021-12-31 14:37:30|538.97|537.37|539.21|537.61|539.21|537.61|538.97|537.37|0
1640961460000|2021-12-31 14:37:40|538.73|537.13|537.52|535.92|538.73|537.13|537.52|535.92|0
1640961470000|2021-12-31 14:37:50|537.76|536.16|538|536.4|538|536.4|537.76|536.16|0
1640961480000|2021-12-31 14:38:00|537.76|536.16|538.49|536.89|538.49|536.89|537.76|536.16|0
1640961490000|2021-12-31 14:38:10|538.24|536.64|538.24|536.64|538.24|536.64|538|536.4|0
1640961500000|2021-12-31 14:38:20|538.49|536.89|538.24|536.64|538.49|536.89|538.24|536.64|0
1640961510000|2021-12-31 14:38:30|538.49|536.89|538.73|537.13|538.73|537.13|538.49|536.89|0
1640961520000|2021-12-31 14:38:40|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961530000|2021-12-31 14:38:50|538.73|537.13|538.73|537.13|538.73|537.13|538.73|537.13|0
1640961540000|2021-12-31 14:39:00|538.97|537.37|538.97|537.37|538.97|537.37|538.73|537.13|0
1640961550000|2021-12-31 14:39:10|539.7|538.1|539.21|537.61|539.7|538.1|539.21|537.61|0
1640961560000|2021-12-31 14:39:20|539.7|538.1|540.43|538.83|540.43|538.83|539.46|537.86|0
1640961570000|2021-12-31 14:39:30|540.18|538.58|540.43|538.83|540.43|538.83|540.18|538.58|0
1640961580000|2021-12-31 14:39:40|540.18|538.58|539.94|538.34|540.18|538.58|539.94|538.34|0
1640961590000|2021-12-31 14:39:50|539.7|538.1|539.46|537.86|539.7|538.1|539.46|537.86|0
1640961600000|2021-12-31 14:40:00|539.21|537.61|540.43|538.83|540.43|538.83|539.21|537.61|0
1640961610000|2021-12-31 14:40:10|540.67|539.07|540.43|538.83|540.67|539.07|540.06|538.46|0
1640961620000|2021-12-31 14:40:20|540.91|539.31|540.3|538.7|541.15|539.55|540.3|538.7|0
1640961630000|2021-12-31 14:40:30|540.18|538.58|539.94|538.34|540.18|538.58|539.94|538.34|0
1640961640000|2021-12-31 14:40:40|539.7|538.1|539.57|537.97|539.7|538.1|539.57|537.97|0
1640961650000|2021-12-31 14:40:50|539.94|538.34|539.21|537.61|539.94|538.34|539.21|537.61|0
1640961660000|2021-12-31 14:41:00|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961670000|2021-12-31 14:41:10|539.09|537.49|539.7|538.1|539.7|538.1|539.09|537.49|0
1640961680000|2021-12-31 14:41:20|540.18|538.58|539.46|537.86|540.18|538.58|539.46|537.86|0
1640961690000|2021-12-31 14:41:30|539.21|537.61|539.21|537.61|539.21|537.61|539.21|537.61|0
1640961700000|2021-12-31 14:41:40|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961710000|2021-12-31 14:41:50|539.21|537.61|538.97|537.37|539.21|537.61|538.97|537.37|0
1640961720000|2021-12-31 14:42:00|539.09|537.49|538|536.4|539.09|537.49|537.76|536.16|0
1640961730000|2021-12-31 14:42:10|538.24|536.64|537.76|536.16|538.24|536.64|537.76|536.16|0
1640961740000|2021-12-31 14:42:20|538|536.4|538|536.4|538|536.4|538|536.4|0
1640961750000|2021-12-31 14:42:30|537.76|536.16|536.54|534.94|537.76|536.16|536.54|534.94|0
1640961760000|2021-12-31 14:42:40|536.06|534.46|535.57|533.97|536.06|534.46|535.57|533.97|0
1640961770000|2021-12-31 14:42:50|536.06|534.46|536.3|534.7|536.54|534.94|536.06|534.46|0
1640961780000|2021-12-31 14:43:00|536.54|534.94|537.03|535.43|537.03|535.43|536.54|534.94|0
1640961790000|2021-12-31 14:43:10|536.79|535.19|536.79|535.19|537.27|535.67|536.79|535.19|0
1640961800000|2021-12-31 14:43:20|537.03|535.43|537.51|535.91|538|536.4|537.03|535.43|0
1640961810000|2021-12-31 14:43:30|537.27|535.67|537.03|535.43|537.27|535.67|536.79|535.19|0
1640961820000|2021-12-31 14:43:40|536.79|535.19|536.3|534.7|536.79|535.19|536.3|534.7|0
1640961830000|2021-12-31 14:43:50|536.54|534.94|536.3|534.7|536.54|534.94|536.06|534.46|0
1640961840000|2021-12-31 14:44:00|536.66|535.06|536.06|534.46|536.66|535.06|536.06|534.46|0
1640961850000|2021-12-31 14:44:10|536.54|534.94|536.06|534.46|536.54|534.94|536.06|534.46|0
1640961860000|2021-12-31 14:44:20|535.82|534.22|534.12|532.52|535.82|534.22|534.12|532.52|0
1640961870000|2021-12-31 14:44:30|532.66|531.06|533.39|531.79|533.63|532.03|532.66|531.06|0
1640961880000|2021-12-31 14:44:40|533.88|532.28|532.42|530.82|534.12|532.52|532.42|530.82|0
1640961890000|2021-12-31 14:44:50|533.15|531.55|532.66|531.06|533.15|531.55|532.42|530.82|0
1640961900000|2021-12-31 14:45:00|532.91|531.31|533.15|531.55|533.15|531.55|532.91|531.31|0
1640961910000|2021-12-31 14:45:10|533.63|532.03|534.6|533|534.6|533|533.63|532.03|0
1640961920000|2021-12-31 14:45:20|534.36|532.76|534.36|532.76|534.6|533|534.36|532.76|0
1640961930000|2021-12-31 14:45:30|534.6|533|534.85|533.25|535.33|533.73|534.6|533|0
1640961940000|2021-12-31 14:45:40|534.6|533|535.09|533.49|535.09|533.49|534.6|533|0
1640961950000|2021-12-31 14:45:50|534.85|533.25|534.36|532.76|534.85|533.25|534.36|532.76|0
1640961960000|2021-12-31 14:46:00|533.39|531.79|532.66|531.06|533.39|531.79|532.66|531.06|0
1640961970000|2021-12-31 14:46:10|533.26|531.66|532.42|530.82|533.26|531.66|532.42|530.82|0
1640961980000|2021-12-31 14:46:20|531.94|530.34|532.18|530.58|532.18|530.58|531.94|530.34|0
1640961990000|2021-12-31 14:46:30|531.94|530.34|533.15|531.55|533.15|531.55|531.94|530.34|0
1640962000000|2021-12-31 14:46:40|532.66|531.06|532.66|531.06|532.66|531.06|532.66|531.06|0
1640962010000|2021-12-31 14:46:50|533.15|531.55|533.63|532.03|533.88|532.28|532.91|531.31|0
1640962020000|2021-12-31 14:47:00|533.88|532.28|532.66|531.06|534.23|532.63|532.66|531.06|0
1640962030000|2021-12-31 14:47:10|531.94|530.34|530.73|529.13|532.42|530.82|530.73|529.13|0
1640962040000|2021-12-31 14:47:20|530.97|529.37|529.76|528.16|530.97|529.37|529.03|527.43|0
1640962050000|2021-12-31 14:47:30|530.48|528.88|529.76|528.16|530.48|528.88|529.76|528.16|0
1640962060000|2021-12-31 14:47:40|530.24|528.64|530.48|528.88|530.48|528.88|530.24|528.64|0
1640962070000|2021-12-31 14:47:50|530.24|528.64|529.27|527.67|530.24|528.64|529.03|527.43|0
1640962080000|2021-12-31 14:48:00|529.51|527.91|530|528.4|530|528.4|529.51|527.91|0
1640962090000|2021-12-31 14:48:10|530.24|528.64|530.97|529.37|531.21|529.61|530.24|528.64|0
1640962100000|2021-12-31 14:48:20|531.21|529.61|530.97|529.37|531.21|529.61|530.97|529.37|0
1640962110000|2021-12-31 14:48:30|530.73|529.13|530.73|529.13|530.73|529.13|530.24|528.64|0
1640962120000|2021-12-31 14:48:40|530.97|529.37|530|528.4|530.97|529.37|530|528.4|0
1640962130000|2021-12-31 14:48:50|529.51|527.91|530.24|528.64|530.24|528.64|529.51|527.91|0
1640962140000|2021-12-31 14:49:00|529.76|528.16|530.48|528.88|530.48|528.88|529.76|528.16|0
1640962150000|2021-12-31 14:49:10|530.97|529.37|530.24|528.64|530.97|529.37|530.24|528.64|0
1640962160000|2021-12-31 14:49:20|529.76|528.16|530.72|529.12|530.72|529.12|529.76|528.16|0
1640962170000|2021-12-31 14:49:30|530.48|528.88|530.97|529.37|530.97|529.37|530.48|528.88|0
1640962180000|2021-12-31 14:49:40|530.72|529.12|530.72|529.12|530.72|529.12|530.72|529.12|0
1640962190000|2021-12-31 14:49:50|530.48|528.88|530.97|529.37|530.97|529.37|530.48|528.88|0
1640962200000|2021-12-31 14:50:00|530.72|529.12|529.87|528.27|530.97|529.37|529.87|528.27|0
1640962210000|2021-12-31 14:50:10|530.24|528.64|531.45|529.85|531.45|529.85|530.24|528.64|0
1640962220000|2021-12-31 14:50:20|531.94|530.34|532.18|530.58|532.42|530.82|531.94|530.34|0
1640962230000|2021-12-31 14:50:30|531.69|530.09|532.18|530.58|532.18|530.58|531.69|530.09|0
1640962240000|2021-12-31 14:50:40|532.42|530.82|531.45|529.85|532.42|530.82|531.45|529.85|0
1640962250000|2021-12-31 14:50:50|531.21|529.61|531.69|530.09|531.69|530.09|531.21|529.61|0
1640962260000|2021-12-31 14:51:00|531.94|530.34|531.94|530.34|532.18|530.58|531.94|530.34|0
1640962270000|2021-12-31 14:51:10|531.45|529.85|531.94|530.34|531.94|530.34|531.45|529.85|0
1640962280000|2021-12-31 14:51:20|531.69|530.09|531.45|529.85|531.69|530.09|531.21|529.61|0
1640962290000|2021-12-31 14:51:30|531.21|529.61|531.21|529.61|531.21|529.61|531.21|529.61|0
1640962300000|2021-12-31 14:51:40|532.18|530.58|532.42|530.82|532.78|531.18|532.18|530.58|0
1640962310000|2021-12-31 14:51:50|532.18|530.58|532.66|531.06|532.66|531.06|532.18|530.58|0
1640962320000|2021-12-31 14:52:00|532.42|530.82|531.93|530.33|532.42|530.82|531.93|530.33|0
1640962330000|2021-12-31 14:52:10|532.18|530.58|533.15|531.55|533.15|531.55|532.18|530.58|0
1640962340000|2021-12-31 14:52:20|532.9|531.3|533.15|531.55|533.15|531.55|532.9|531.3|0
1640962350000|2021-12-31 14:52:30|532.66|531.06|532.18|530.58|532.66|531.06|532.18|530.58|0
1640962360000|2021-12-31 14:52:40|532.66|531.06|532.42|530.82|532.66|531.06|532.42|530.82|0
1640962370000|2021-12-31 14:52:50|532.66|531.06|532.9|531.3|532.9|531.3|532.42|530.82|0
1640962380000|2021-12-31 14:53:00|533.39|531.79|533.15|531.55|533.39|531.79|533.15|531.55|0
1640962390000|2021-12-31 14:53:10|532.9|531.3|532.18|530.58|532.9|531.3|532.18|530.58|0
1640962400000|2021-12-31 14:53:20|531.69|530.09|531.93|530.33|531.93|530.33|531.45|529.85|0
1640962410000|2021-12-31 14:53:30|531.69|530.09|532.42|530.82|532.42|530.82|531.69|530.09|0
1640962420000|2021-12-31 14:53:40|532.66|531.06|532.9|531.3|533.15|531.55|532.66|531.06|0
1640962430000|2021-12-31 14:53:50|533.15|531.55|532.66|531.06|533.15|531.55|532.66|531.06|0
1640962440000|2021-12-31 14:54:00|532.9|531.3|532.18|530.58|532.9|531.3|532.18|530.58|0
1640962450000|2021-12-31 14:54:10|532.66|531.06|532.66|531.06|532.66|531.06|532.18|530.58|0
1640962460000|2021-12-31 14:54:20|533.39|531.79|534.36|532.76|534.36|532.76|533.39|531.79|0
1640962470000|2021-12-31 14:54:30|534.6|533|534.6|533|534.6|533|534.6|533|0
1640962480000|2021-12-31 14:54:40|534.84|533.24|534.6|533|534.84|533.24|534.36|532.76|0
1640962490000|2021-12-31 14:54:50|534.84|533.24|534.6|533|534.84|533.24|534.6|533|0
1640962500000|2021-12-31 14:55:00|534.84|533.24|535.57|533.97|535.57|533.97|534.6|533|0
1640962510000|2021-12-31 14:55:10|536.05|534.45|536.78|535.18|536.78|535.18|536.05|534.45|0
1640962520000|2021-12-31 14:55:20|536.54|534.94|536.05|534.45|536.78|535.18|536.05|534.45|0
1640962530000|2021-12-31 14:55:30|535.81|534.21|535.33|533.73|535.81|534.21|535.33|533.73|0
1640962540000|2021-12-31 14:55:40|535.08|533.48|535.08|533.48|535.08|533.48|534.84|533.24|0
1640962550000|2021-12-31 14:55:50|534.84|533.24|534.84|533.24|534.84|533.24|534.6|533|0
1640962560000|2021-12-31 14:56:00|535.08|533.48|535.81|534.21|535.81|534.21|535.08|533.48|0
1640962570000|2021-12-31 14:56:10|536.54|534.94|535.81|534.21|536.54|534.94|535.81|534.21|0
1640962580000|2021-12-31 14:56:20|536.05|534.45|535.33|533.73|536.05|534.45|535.33|533.73|0
1640962590000|2021-12-31 14:56:30|534.84|533.24|535.08|533.48|535.08|533.48|534.6|533|0
1640962600000|2021-12-31 14:56:40|534.84|533.24|534.84|533.24|534.84|533.24|534.36|532.76|0
1640962610000|2021-12-31 14:56:50|535.08|533.48|534.11|532.51|535.08|533.48|534.11|532.51|0
1640962620000|2021-12-31 14:57:00|534.6|533|533.87|532.27|534.6|533|533.87|532.27|0
1640962630000|2021-12-31 14:57:10|533.14|531.54|533.87|532.27|533.87|532.27|533.14|531.54|0
1640962640000|2021-12-31 14:57:20|533.63|532.03|533.14|531.54|533.87|532.27|533.14|531.54|0
1640962650000|2021-12-31 14:57:30|533.63|532.03|533.39|531.79|533.63|532.03|533.39|531.79|0
1640962660000|2021-12-31 14:57:40|533.14|531.54|533.14|531.54|533.14|531.54|533.14|531.54|0
1640962670000|2021-12-31 14:57:50|532.9|531.3|532.42|530.82|532.9|531.3|532.42|530.82|0
1640962680000|2021-12-31 14:58:00|532.18|530.58|532.18|530.58|532.66|531.06|532.18|530.58|0
1640962690000|2021-12-31 14:58:10|531.93|530.33|532.18|530.58|532.42|530.82|531.93|530.33|0
1640962700000|2021-12-31 14:58:20|532.42|530.82|532.17|530.57|532.42|530.82|531.93|530.33|0
1640962710000|2021-12-31 14:58:30|531.93|530.33|531.93|530.33|532.17|530.57|531.93|530.33|0
1640962720000|2021-12-31 14:58:40|532.17|530.57|531.45|529.85|532.42|530.82|531.45|529.85|0
1640962730000|2021-12-31 14:58:50|531.21|529.61|530.24|528.64|531.21|529.61|530.24|528.64|0
1640962740000|2021-12-31 14:59:00|530.48|528.88|529.99|528.39|530.48|528.88|529.99|528.39|0
1640962750000|2021-12-31 14:59:10|529.75|528.15|527.82|526.22|529.75|528.15|527.82|526.22|0
1640962760000|2021-12-31 14:59:20|528.06|526.46|528.06|526.46|528.06|526.46|527.82|526.22|0
1640962770000|2021-12-31 14:59:30|528.3|526.7|528.78|527.18|528.78|527.18|528.3|526.7|0
1640962780000|2021-12-31 14:59:40|529.03|527.43|529.27|527.67|529.27|527.67|529.03|527.43|0
1640962790000|2021-12-31 14:59:50|529.51|527.91|530.24|528.64|530.24|528.64|529.51|527.91|0
1640962800000|2021-12-31 15:00:00|529.75|528.15|529.99|528.39|529.99|528.39|529.75|528.15|0
1640962810000|2021-12-31 15:00:10|529.27|527.67|529.75|528.15|529.99|528.39|529.27|527.67|0
1640962820000|2021-12-31 15:00:20|529.99|528.39|530.72|529.12|530.72|529.12|529.99|528.39|0
1640962830000|2021-12-31 15:00:30|531.21|529.61|530.96|529.36|531.21|529.61|530.96|529.36|0
1640962840000|2021-12-31 15:00:40|530.72|529.12|530.72|529.12|530.96|529.36|530.48|528.88|0
1640962850000|2021-12-31 15:00:50|530.96|529.36|530.96|529.36|531.21|529.61|530.96|529.36|0
1640962860000|2021-12-31 15:01:00|530.72|529.12|530.48|528.88|530.72|529.12|530.48|528.88|0
1640962870000|2021-12-31 15:01:10|530.24|528.64|527.33|525.73|530.24|528.64|527.33|525.73|0
1640962880000|2021-12-31 15:01:20|527.09|525.49|526.61|525.01|527.33|525.73|526.61|525.01|0
1640962890000|2021-12-31 15:01:30|526.36|524.76|525.88|524.28|526.36|524.76|525.88|524.28|0
1640962900000|2021-12-31 15:01:40|525.64|524.04|522.98|521.38|525.64|524.04|522.98|521.38|0
1640962910000|2021-12-31 15:01:50|522.49|520.89|523.46|521.86|523.46|521.86|522.49|520.89|0
1640962920000|2021-12-31 15:02:00|523.94|522.34|523.94|522.34|524.19|522.59|523.7|522.1|0
1640962930000|2021-12-31 15:02:10|523.22|521.62|523.94|522.34|524.43|522.83|523.22|521.62|0
1640962940000|2021-12-31 15:02:20|524.43|522.83|524.91|523.31|524.91|523.31|524.43|522.83|0
1640962950000|2021-12-31 15:02:30|524.67|523.07|524.43|522.83|524.91|523.31|524.43|522.83|0
1640962960000|2021-12-31 15:02:40|524.67|523.07|524.91|523.31|525.15|523.55|524.67|523.07|0
1640962970000|2021-12-31 15:02:50|524.67|523.07|526.12|524.52|526.12|524.52|524.67|523.07|0
1640962980000|2021-12-31 15:03:00|526.36|524.76|526.6|525|526.6|525|526.36|524.76|0
1640962990000|2021-12-31 15:03:10|526.85|525.25|526.36|524.76|526.85|525.25|526.12|524.52|0
1640963000000|2021-12-31 15:03:20|526.6|525|527.09|525.49|527.09|525.49|526.6|525|0
1640963010000|2021-12-31 15:03:30|527.45|525.85|527.33|525.73|527.45|525.85|527.09|525.49|0
1640963020000|2021-12-31 15:03:40|527.09|525.49|527.09|525.49|527.09|525.49|526.85|525.25|0
1640963030000|2021-12-31 15:03:50|527.33|525.73|528.06|526.46|528.06|526.46|527.33|525.73|0
1640963040000|2021-12-31 15:04:00|528.3|526.7|528.3|526.7|529.02|527.42|528.3|526.7|0
1640963050000|2021-12-31 15:04:10|528.54|526.94|527.57|525.97|528.54|526.94|527.57|525.97|0
1640963060000|2021-12-31 15:04:20|527.81|526.21|528.06|526.46|528.3|526.7|527.57|525.97|0
1640963070000|2021-12-31 15:04:30|528.3|526.7|528.06|526.46|528.3|526.7|527.57|525.97|0
1640963080000|2021-12-31 15:04:40|528.3|526.7|528.54|526.94|528.54|526.94|528.3|526.7|0
1640963090000|2021-12-31 15:04:50|528.06|526.46|527.81|526.21|528.06|526.46|527.33|525.73|0
1640963100000|2021-12-31 15:05:00|527.57|525.97|527.81|526.21|527.81|526.21|527.33|525.73|0
1640963110000|2021-12-31 15:05:10|528.3|526.7|528.54|526.94|529.02|527.42|528.3|526.7|0
1640963120000|2021-12-31 15:05:20|529.02|527.42|528.78|527.18|529.02|527.42|528.78|527.18|0
1640963130000|2021-12-31 15:05:30|528.9|527.3|529.51|527.91|529.51|527.91|528.9|527.3|0
1640963140000|2021-12-31 15:05:40|529.27|527.67|529.27|527.67|529.27|527.67|529.02|527.42|0
1640963150000|2021-12-31 15:05:50|529.02|527.42|528.78|527.18|529.02|527.42|528.78|527.18|0
1640963160000|2021-12-31 15:06:00|528.54|526.94|530.23|528.63|530.23|528.63|528.54|526.94|0
1640963170000|2021-12-31 15:06:10|530.48|528.88|530.72|529.12|530.72|529.12|530.23|528.63|0
1640963180000|2021-12-31 15:06:20|530.48|528.88|530.96|529.36|530.96|529.36|530.48|528.88|0
1640963190000|2021-12-31 15:06:30|530.72|529.12|530.48|528.88|530.72|529.12|530.48|528.88|0
1640963200000|2021-12-31 15:06:40|529.99|528.39|530.23|528.63|530.23|528.63|529.87|528.27|0
1640963210000|2021-12-31 15:06:50|529.99|528.39|530.48|528.88|530.72|529.12|529.99|528.39|0
1640963220000|2021-12-31 15:07:00|531.2|529.6|531.45|529.85|531.69|530.09|531.2|529.6|0
1640963230000|2021-12-31 15:07:10|531.69|530.09|530.48|528.88|531.69|530.09|530.48|528.88|0
1640963240000|2021-12-31 15:07:20|530.72|529.12|530.72|529.12|530.96|529.36|530.72|529.12|0
1640963250000|2021-12-31 15:07:30|530.96|529.36|531.2|529.6|531.2|529.6|530.72|529.12|0
1640963260000|2021-12-31 15:07:40|530.96|529.36|531.44|529.84|531.44|529.84|530.96|529.36|0
1640963270000|2021-12-31 15:07:50|531.2|529.6|530.96|529.36|531.2|529.6|530.96|529.36|0
1640963280000|2021-12-31 15:08:00|531.2|529.6|532.66|531.06|532.66|531.06|531.2|529.6|0
1640963290000|2021-12-31 15:08:10|532.9|531.3|533.63|532.03|533.87|532.27|532.9|531.3|0
1640963300000|2021-12-31 15:08:20|533.87|532.27|533.79|532.19|533.87|532.27|533.3|531.7|0
1640963310000|2021-12-31 15:08:30|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640963320000|2021-12-31 15:08:40|533.3|531.7|533.3|531.7|533.55|531.95|533.3|531.7|0
1640963330000|2021-12-31 15:08:50|533.06|531.46|532.82|531.22|533.3|531.7|532.82|531.22|0
1640963340000|2021-12-31 15:09:00|532.58|530.98|532.33|530.73|532.82|531.22|532.33|530.73|0
1640963350000|2021-12-31 15:09:10|532.09|530.49|532.09|530.49|532.33|530.73|532.09|530.49|0
1640963360000|2021-12-31 15:09:20|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640963370000|2021-12-31 15:09:30|531.48|529.88|531.61|530.01|531.61|530.01|531.12|529.52|0
1640963380000|2021-12-31 15:09:40|531.36|529.76|531.61|530.01|531.61|530.01|531.36|529.76|0
1640963390000|2021-12-31 15:09:50|531.85|530.25|531.61|530.01|531.85|530.25|531.61|530.01|0
1640963400000|2021-12-31 15:10:00|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640963410000|2021-12-31 15:10:10|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640963420000|2021-12-31 15:10:20|532.82|531.22|532.09|530.49|532.82|531.22|532.09|530.49|0
1640963430000|2021-12-31 15:10:30|532.33|530.73|531.36|529.76|532.33|530.73|531.12|529.52|0
1640963440000|2021-12-31 15:10:40|531.12|529.52|530.88|529.28|531.12|529.52|530.88|529.28|0
1640963450000|2021-12-31 15:10:50|531.36|529.76|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963460000|2021-12-31 15:11:00|531.61|530.01|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963470000|2021-12-31 15:11:10|531.61|530.01|531.12|529.52|531.61|530.01|531.12|529.52|0
1640963480000|2021-12-31 15:11:20|531.36|529.76|531.61|530.01|531.61|530.01|531.36|529.76|0
1640963490000|2021-12-31 15:11:30|531.85|530.25|532.58|530.98|532.58|530.98|531.61|530.01|0
1640963500000|2021-12-31 15:11:40|532.33|530.73|532.58|530.98|532.58|530.98|532.33|530.73|0
1640963510000|2021-12-31 15:11:50|532.82|531.22|532.09|530.49|532.82|531.22|532.09|530.49|0
1640963520000|2021-12-31 15:12:00|532.33|530.73|532.82|531.22|532.82|531.22|532.33|530.73|0
1640963530000|2021-12-31 15:12:10|532.58|530.98|532.09|530.49|532.58|530.98|532.09|530.49|0
1640963540000|2021-12-31 15:12:20|531.61|530.01|531.61|530.01|531.85|530.25|531.36|529.76|0
1640963550000|2021-12-31 15:12:30|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640963560000|2021-12-31 15:12:40|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640963570000|2021-12-31 15:12:50|531.96|530.36|531.85|530.25|531.96|530.36|531.61|530.01|0
1640963580000|2021-12-31 15:13:00|531.61|530.01|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963590000|2021-12-31 15:13:10|531.61|530.01|531.61|530.01|531.61|530.01|531.48|529.88|0
1640963600000|2021-12-31 15:13:20|531.36|529.76|531.85|530.25|532.09|530.49|531.36|529.76|0
1640963610000|2021-12-31 15:13:30|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640963620000|2021-12-31 15:13:40|531.36|529.76|531.36|529.76|531.48|529.88|531.36|529.76|0
1640963630000|2021-12-31 15:13:50|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640963640000|2021-12-31 15:14:00|531.36|529.76|531.36|529.76|531.36|529.76|531.24|529.64|0
1640963650000|2021-12-31 15:14:10|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640963660000|2021-12-31 15:14:20|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640963670000|2021-12-31 15:14:30|529.42|527.82|529.67|528.07|529.67|528.07|529.18|527.58|0
1640963680000|2021-12-31 15:14:40|529.83|528.23|530.07|528.47|530.07|528.47|529.83|528.23|0
1640963690000|2021-12-31 15:14:50|529.83|528.23|530.31|528.71|530.31|528.71|529.83|528.23|0
1640963700000|2021-12-31 15:15:00|530.07|528.47|530.07|528.47|530.07|528.47|530.07|528.47|0
1640963710000|2021-12-31 15:15:10|529.83|528.23|529.59|527.99|530.07|528.47|529.59|527.99|0
1640963720000|2021-12-31 15:15:20|529.83|528.23|529.59|527.99|529.83|528.23|529.59|527.99|0
1640963730000|2021-12-31 15:15:30|530.55|528.95|531.76|530.16|531.76|530.16|530.55|528.95|0
1640963740000|2021-12-31 15:15:40|531.52|529.92|531.76|530.16|532.01|530.41|531.52|529.92|0
1640963750000|2021-12-31 15:15:50|532.25|530.65|532.49|530.89|532.73|531.13|532.25|530.65|0
1640963760000|2021-12-31 15:16:00|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640963770000|2021-12-31 15:16:10|531.52|529.92|532.01|530.41|532.01|530.41|531.52|529.92|0
1640963780000|2021-12-31 15:16:20|532.25|530.65|532.25|530.65|532.25|530.65|532.01|530.41|0
1640963790000|2021-12-31 15:16:30|532.73|531.13|532.25|530.65|532.73|531.13|532.25|530.65|0
1640963800000|2021-12-31 15:16:40|532.49|530.89|532.25|530.65|532.73|531.13|532.01|530.41|0
1640963810000|2021-12-31 15:16:50|532.49|530.89|532.73|531.13|532.73|531.13|532.25|530.65|0
1640963820000|2021-12-31 15:17:00|532.25|530.65|533.46|531.86|533.46|531.86|532.25|530.65|0
1640963830000|2021-12-31 15:17:10|533.7|532.1|533.94|532.34|533.94|532.34|533.46|531.86|0
1640963840000|2021-12-31 15:17:20|533.58|531.98|533.7|532.1|533.7|532.1|533.22|531.62|0
1640963850000|2021-12-31 15:17:30|533.46|531.86|533.7|532.1|533.7|532.1|533.22|531.62|0
1640963860000|2021-12-31 15:17:40|533.22|531.62|533.22|531.62|533.46|531.86|533.22|531.62|0
1640963870000|2021-12-31 15:17:50|533.46|531.86|533.22|531.62|533.46|531.86|533.22|531.62|0
1640963880000|2021-12-31 15:18:00|532.97|531.37|533.46|531.86|533.46|531.86|532.97|531.37|0
1640963890000|2021-12-31 15:18:10|533.94|532.34|534.19|532.59|534.19|532.59|533.94|532.34|0
1640963900000|2021-12-31 15:18:20|534.91|533.31|534.67|533.07|534.91|533.31|534.67|533.07|0
1640963910000|2021-12-31 15:18:30|534.43|532.83|534.67|533.07|534.79|533.19|534.43|532.83|0
1640963920000|2021-12-31 15:18:40|534.91|533.31|534.91|533.31|535.16|533.56|534.91|533.31|0
1640963930000|2021-12-31 15:18:50|535.16|533.56|535.16|533.56|535.16|533.56|535.16|533.56|0
1640963940000|2021-12-31 15:19:00|534.91|533.31|535.15|533.55|535.16|533.56|534.91|533.31|0
1640963950000|2021-12-31 15:19:10|534.91|533.31|534.91|533.31|535.15|533.55|534.91|533.31|0
1640963960000|2021-12-31 15:19:20|534.67|533.07|534.19|532.59|534.67|533.07|533.94|532.34|0
1640963970000|2021-12-31 15:19:30|533.94|532.34|533.94|532.34|534.19|532.59|533.7|532.1|0
1640963980000|2021-12-31 15:19:40|534.19|532.59|534.43|532.83|534.43|532.83|534.19|532.59|0
1640963990000|2021-12-31 15:19:50|534.19|532.59|534.19|532.59|534.19|532.59|534.19|532.59|0
1640964000000|2021-12-31 15:20:00|533.7|532.1|533.22|531.62|533.7|532.1|533.22|531.62|0
1640964010000|2021-12-31 15:20:10|533.46|531.86|532.73|531.13|533.46|531.86|532.73|531.13|0
1640964020000|2021-12-31 15:20:20|532.97|531.37|533.22|531.62|533.22|531.62|532.97|531.37|0
1640964030000|2021-12-31 15:20:30|532.97|531.37|532.49|530.89|532.97|531.37|532.25|530.65|0
1640964040000|2021-12-31 15:20:40|532.25|530.65|532.49|530.89|532.49|530.89|532.25|530.65|0
1640964050000|2021-12-31 15:20:50|532.73|531.13|532.73|531.13|532.97|531.37|532.73|531.13|0
1640964060000|2021-12-31 15:21:00|532.97|531.37|532.25|530.65|532.97|531.37|532.25|530.65|0
1640964070000|2021-12-31 15:21:10|531.76|530.16|531.76|530.16|532.01|530.41|531.52|529.92|0
1640964080000|2021-12-31 15:21:20|531.64|530.04|532.49|530.89|532.49|530.89|531.52|529.92|0
1640964090000|2021-12-31 15:21:30|532.73|531.13|533.22|531.62|533.46|531.86|532.73|531.13|0
1640964100000|2021-12-31 15:21:40|533.46|531.86|533.22|531.62|533.46|531.86|533.22|531.62|0
1640964110000|2021-12-31 15:21:50|532.97|531.37|532.49|530.89|532.97|531.37|532.49|530.89|0
1640964120000|2021-12-31 15:22:00|532.25|530.65|531.76|530.16|532.25|530.65|531.76|530.16|0
1640964130000|2021-12-31 15:22:10|532|530.4|532.12|530.52|532.49|530.89|532|530.4|0
1640964140000|2021-12-31 15:22:20|532|530.4|532|530.4|532|530.4|532|530.4|0
1640964150000|2021-12-31 15:22:30|531.76|530.16|531.52|529.92|531.76|530.16|531.28|529.68|0
1640964160000|2021-12-31 15:22:40|532|530.4|531.76|530.16|532.25|530.65|531.76|530.16|0
1640964170000|2021-12-31 15:22:50|532|530.4|532|530.4|532|530.4|531.76|530.16|0
1640964180000|2021-12-31 15:23:00|531.76|530.16|531.76|530.16|532|530.4|531.76|530.16|0
1640964190000|2021-12-31 15:23:10|531.52|529.92|531.28|529.68|531.52|529.92|531.04|529.44|0
1640964200000|2021-12-31 15:23:20|531.52|529.92|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964210000|2021-12-31 15:23:30|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964220000|2021-12-31 15:23:40|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964230000|2021-12-31 15:23:50|531.76|530.16|531.76|530.16|531.76|530.16|531.52|529.92|0
1640964240000|2021-12-31 15:24:00|531.52|529.92|531.52|529.92|531.52|529.92|531.28|529.68|0
1640964250000|2021-12-31 15:24:10|531.04|529.44|531.28|529.68|531.28|529.68|531.04|529.44|0
1640964260000|2021-12-31 15:24:20|531.04|529.44|530.43|528.83|531.04|529.44|530.43|528.83|0
1640964270000|2021-12-31 15:24:30|530.55|528.95|530.31|528.71|530.55|528.95|530.07|528.47|0
1640964280000|2021-12-31 15:24:40|529.83|528.23|529.34|527.74|530.07|528.47|529.34|527.74|0
1640964290000|2021-12-31 15:24:50|529.58|527.98|529.82|528.22|529.82|528.22|529.58|527.98|0
1640964300000|2021-12-31 15:25:00|529.58|527.98|529.34|527.74|529.58|527.98|529.34|527.74|0
1640964310000|2021-12-31 15:25:10|529.58|527.98|530.07|528.47|530.07|528.47|529.58|527.98|0
1640964320000|2021-12-31 15:25:20|530.55|528.95|531.04|529.44|531.04|529.44|530.55|528.95|0
1640964330000|2021-12-31 15:25:30|531.28|529.68|531.28|529.68|531.28|529.68|531.04|529.44|0
1640964340000|2021-12-31 15:25:40|531.03|529.43|530.79|529.19|531.03|529.43|530.55|528.95|0
1640964350000|2021-12-31 15:25:50|531.03|529.43|531.28|529.68|531.28|529.68|531.03|529.43|0
1640964360000|2021-12-31 15:26:00|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640964370000|2021-12-31 15:26:10|532|530.4|532.49|530.89|532.49|530.89|532|530.4|0
1640964380000|2021-12-31 15:26:20|532.25|530.65|532.25|530.65|532.49|530.89|532.25|530.65|0
1640964390000|2021-12-31 15:26:30|532.49|530.89|531.76|530.16|532.49|530.89|531.76|530.16|0
1640964400000|2021-12-31 15:26:40|531.52|529.92|531.76|530.16|532.25|530.65|531.52|529.92|0
1640964410000|2021-12-31 15:26:50|532.25|530.65|532|530.4|532.25|530.65|532|530.4|0
1640964420000|2021-12-31 15:27:00|531.76|530.16|532.25|530.65|532.25|530.65|531.52|529.92|0
1640964430000|2021-12-31 15:27:10|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640964440000|2021-12-31 15:27:20|532.73|531.13|532.24|530.64|532.73|531.13|532.24|530.64|0
1640964450000|2021-12-31 15:27:30|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640964460000|2021-12-31 15:27:40|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640964470000|2021-12-31 15:27:50|532.97|531.37|533.21|531.61|533.21|531.61|532.97|531.37|0
1640964480000|2021-12-31 15:28:00|533.46|531.86|532.73|531.13|533.7|532.1|532.73|531.13|0
1640964490000|2021-12-31 15:28:10|532.97|531.37|532.49|530.89|532.97|531.37|532.24|530.64|0
1640964500000|2021-12-31 15:28:20|532.73|531.13|532.24|530.64|532.73|531.13|532|530.4|0
1640964510000|2021-12-31 15:28:30|532|530.4|532|530.4|532|530.4|532|530.4|0
1640964520000|2021-12-31 15:28:40|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640964530000|2021-12-31 15:28:50|531.52|529.92|532|530.4|532|530.4|531.52|529.92|0
1640964540000|2021-12-31 15:29:00|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640964550000|2021-12-31 15:29:10|531.88|530.28|532|530.4|532|530.4|531.76|530.16|0
1640964560000|2021-12-31 15:29:20|532.49|530.89|532.24|530.64|532.49|530.89|532.24|530.64|0
1640964570000|2021-12-31 15:29:30|532.73|531.13|533.21|531.61|533.21|531.61|532.73|531.13|0
1640964580000|2021-12-31 15:29:40|532.97|531.37|532.97|531.37|533.46|531.86|532.97|531.37|0
1640964590000|2021-12-31 15:29:50|532.73|531.13|532.73|531.13|532.97|531.37|532.73|531.13|0
1640964600000|2021-12-31 15:30:00|532.97|531.37|532.73|531.13|533.21|531.61|532.73|531.13|0
1640964610000|2021-12-31 15:30:10|532.49|530.89|532|530.4|532.49|530.89|532|530.4|0
1640964620000|2021-12-31 15:30:20|531.28|529.68|531.52|529.92|531.52|529.92|531.03|529.43|0
1640964630000|2021-12-31 15:30:30|532.24|530.64|532.49|530.89|532.49|530.89|532.24|530.64|0
1640964640000|2021-12-31 15:30:40|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640964650000|2021-12-31 15:30:50|532.49|530.89|532.08|530.48|532.49|530.89|532.08|530.48|0
1640964660000|2021-12-31 15:31:00|532.33|530.73|531.6|530|532.33|530.73|531.6|530|0
1640964670000|2021-12-31 15:31:10|531.7|530.1|530.85|529.25|531.7|530.1|530.85|529.25|0
1640964680000|2021-12-31 15:31:20|530.73|529.13|530.97|529.37|530.97|529.37|530|528.4|0
1640964690000|2021-12-31 15:31:30|530.25|528.65|529.76|528.16|530.25|528.65|529.52|527.92|0
1640964700000|2021-12-31 15:31:40|529.52|527.92|530|528.4|530|528.4|529.52|527.92|0
1640964710000|2021-12-31 15:31:50|530.73|529.13|530.49|528.89|530.97|529.37|530.49|528.89|0
1640964720000|2021-12-31 15:32:00|530.25|528.65|530.73|529.13|530.73|529.13|530.25|528.65|0
1640964730000|2021-12-31 15:32:10|530.97|529.37|530.73|529.13|530.97|529.37|530.49|528.89|0
1640964740000|2021-12-31 15:32:20|530.97|529.37|530.73|529.13|530.97|529.37|530.73|529.13|0
1640964750000|2021-12-31 15:32:30|530.25|528.65|530|528.4|530.73|529.13|530|528.4|0
1640964760000|2021-12-31 15:32:40|529.76|528.16|529.76|528.16|530|528.4|529.76|528.16|0
1640964770000|2021-12-31 15:32:50|530|528.4|530|528.4|530|528.4|529.76|528.16|0
1640964780000|2021-12-31 15:33:00|530.25|528.65|530.49|528.89|530.49|528.89|530.25|528.65|0
1640964790000|2021-12-31 15:33:10|530.73|529.13|530.73|529.13|530.73|529.13|530.73|529.13|0
1640964800000|2021-12-31 15:33:20|530.49|528.89|530|528.4|530.49|528.89|529.76|528.16|0
1640964810000|2021-12-31 15:33:30|529.76|528.16|529.76|528.16|529.76|528.16|529.76|528.16|0
1640964820000|2021-12-31 15:33:40|529.52|527.92|529.03|527.43|529.52|527.92|529.03|527.43|0
1640964830000|2021-12-31 15:33:50|528.55|526.95|528.55|526.95|528.79|527.19|528.55|526.95|0
1640964840000|2021-12-31 15:34:00|527.58|525.98|527.82|526.22|528.31|526.71|527.58|525.98|0
1640964850000|2021-12-31 15:34:10|528.06|526.46|527.34|525.74|528.31|526.71|527.34|525.74|0
1640964860000|2021-12-31 15:34:20|526.85|525.25|526.85|525.25|527.09|525.49|526.85|525.25|0
1640964870000|2021-12-31 15:34:30|526.61|525.01|526.85|525.25|526.85|525.25|526.61|525.01|0
1640964880000|2021-12-31 15:34:40|527.09|525.49|527.58|525.98|527.82|526.22|527.09|525.49|0
1640964890000|2021-12-31 15:34:50|527.34|525.74|526.85|525.25|527.34|525.74|526.61|525.01|0
1640964900000|2021-12-31 15:35:00|526.61|525.01|527.58|525.98|527.82|526.22|526.61|525.01|0
1640964910000|2021-12-31 15:35:10|526.85|525.25|526.12|524.52|526.85|525.25|525.88|524.28|0
1640964920000|2021-12-31 15:35:20|526.61|525.01|526.37|524.77|526.85|525.25|526.12|524.52|0
1640964930000|2021-12-31 15:35:30|526.85|525.25|527.09|525.49|527.09|525.49|526.85|525.25|0
1640964940000|2021-12-31 15:35:40|527.34|525.74|527.58|525.98|527.58|525.98|527.09|525.49|0
1640964950000|2021-12-31 15:35:50|527.82|526.22|527.82|526.22|528.06|526.46|527.82|526.22|0
1640964960000|2021-12-31 15:36:00|528.06|526.46|527.34|525.74|528.06|526.46|527.34|525.74|0
1640964970000|2021-12-31 15:36:10|527.58|525.98|527.58|525.98|528.06|526.46|527.58|525.98|0
1640964980000|2021-12-31 15:36:20|528.79|527.19|529.03|527.43|529.03|527.43|528.79|527.19|0
1640964990000|2021-12-31 15:36:30|528.55|526.95|528.3|526.7|528.79|527.19|528.3|526.7|0
1640965000000|2021-12-31 15:36:40|528.55|526.95|528.3|526.7|528.55|526.95|528.3|526.7|0
1640965020000|2021-12-31 15:37:00|528.55|526.95|528.3|526.7|528.55|526.95|528.3|526.7|0
1640965030000|2021-12-31 15:37:10|528.06|526.46|526.85|525.25|528.06|526.46|526.85|525.25|0
1640965040000|2021-12-31 15:37:20|526.61|525.01|526.37|524.77|526.61|525.01|526.37|524.77|0
1640965050000|2021-12-31 15:37:30|526.61|525.01|526.37|524.77|526.85|525.25|526.12|524.52|0
1640965060000|2021-12-31 15:37:40|526.85|525.25|526.85|525.25|526.85|525.25|526.85|525.25|0
1640965070000|2021-12-31 15:37:50|526.61|525.01|525.88|524.28|526.61|525.01|525.88|524.28|0
1640965080000|2021-12-31 15:38:00|526|524.4|525.88|524.28|526|524.4|525.64|524.04|0
1640965090000|2021-12-31 15:38:10|526.12|524.52|526.85|525.25|526.85|525.25|526.12|524.52|0
1640965100000|2021-12-31 15:38:20|526.61|525.01|526.85|525.25|526.85|525.25|526.61|525.01|0
1640965110000|2021-12-31 15:38:30|526.37|524.77|526.12|524.52|526.37|524.77|525.88|524.28|0
1640965120000|2021-12-31 15:38:40|525.64|524.04|525.15|523.55|525.64|524.04|525.15|523.55|0
1640965130000|2021-12-31 15:38:50|524.91|523.31|525.4|523.8|525.4|523.8|524.91|523.31|0
1640965140000|2021-12-31 15:39:00|524.91|523.31|526.12|524.52|526.12|524.52|524.91|523.31|0
1640965150000|2021-12-31 15:39:10|526.61|525.01|526.36|524.76|526.61|525.01|526.36|524.76|0
1640965160000|2021-12-31 15:39:20|526.61|525.01|525.88|524.28|526.85|525.25|525.88|524.28|0
1640965170000|2021-12-31 15:39:30|525.64|524.04|525.64|524.04|526.12|524.52|525.64|524.04|0
1640965180000|2021-12-31 15:39:40|525.88|524.28|527.33|525.73|527.33|525.73|525.88|524.28|0
1640965190000|2021-12-31 15:39:50|527.09|525.49|526.85|525.25|527.09|525.49|526.85|525.25|0
1640965200000|2021-12-31 15:40:00|526.36|524.76|525.88|524.28|526.36|524.76|525.88|524.28|0
1640965210000|2021-12-31 15:40:10|526.36|524.76|526.36|524.76|526.36|524.76|526.12|524.52|0
1640965220000|2021-12-31 15:40:20|526.12|524.52|526.36|524.76|526.61|525.01|526.12|524.52|0
1640965230000|2021-12-31 15:40:30|525.88|524.28|526.36|524.76|526.36|524.76|525.88|524.28|0
1640965240000|2021-12-31 15:40:40|526.12|524.52|525.64|524.04|526.12|524.52|525.64|524.04|0
1640965250000|2021-12-31 15:40:50|525.4|523.8|525.64|524.04|525.64|524.04|525.4|523.8|0
1640965260000|2021-12-31 15:41:00|525.4|523.8|525.4|523.8|525.4|523.8|525.15|523.55|0
1640965270000|2021-12-31 15:41:10|525.64|524.04|525.15|523.55|525.64|524.04|525.15|523.55|0
1640965280000|2021-12-31 15:41:20|524.91|523.31|524.67|523.07|524.91|523.31|524.43|522.83|0
1640965290000|2021-12-31 15:41:30|524.43|522.83|524.67|523.07|524.67|523.07|524.43|522.83|0
1640965300000|2021-12-31 15:41:40|524.43|522.83|524.18|522.58|524.43|522.83|524.18|522.58|0
1640965310000|2021-12-31 15:41:50|523.7|522.1|524.91|523.31|524.91|523.31|523.7|522.1|0
1640965330000|2021-12-31 15:42:10|524.67|523.07|525.15|523.55|525.39|523.79|524.67|523.07|0
1640965340000|2021-12-31 15:42:20|525.39|523.79|524.67|523.07|525.39|523.79|524.67|523.07|0
1640965350000|2021-12-31 15:42:30|524.91|523.31|525.39|523.79|525.39|523.79|524.91|523.31|0
1640965360000|2021-12-31 15:42:40|525.15|523.55|525.15|523.55|525.15|523.55|524.91|523.31|0
1640965370000|2021-12-31 15:42:50|524.91|523.31|525.15|523.55|525.15|523.55|524.91|523.31|0
1640965380000|2021-12-31 15:43:00|524.67|523.07|525.15|523.55|525.15|523.55|524.67|523.07|0
1640965390000|2021-12-31 15:43:10|525.39|523.79|525.21|523.61|525.39|523.79|525.21|523.61|0
1640965400000|2021-12-31 15:43:20|525.45|523.85|525.21|523.61|525.45|523.85|524.97|523.37|0
1640965410000|2021-12-31 15:43:30|525.1|523.5|524.86|523.26|525.1|523.5|524.86|523.26|0
1640965420000|2021-12-31 15:43:40|524.73|523.13|524.86|523.26|524.86|523.26|524.62|523.02|0
1640965430000|2021-12-31 15:43:50|525.34|523.74|525.34|523.74|525.46|523.86|525.1|523.5|0
1640965440000|2021-12-31 15:44:00|525.59|523.99|525.59|523.99|525.59|523.99|525.34|523.74|0
1640965450000|2021-12-31 15:44:10|526.07|524.47|526.56|524.96|526.56|524.96|526.07|524.47|0
1640965460000|2021-12-31 15:44:20|527.04|525.44|526.56|524.96|527.04|525.44|526.56|524.96|0
1640965470000|2021-12-31 15:44:30|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965480000|2021-12-31 15:44:40|526.56|524.96|526.8|525.2|526.8|525.2|526.56|524.96|0
1640965490000|2021-12-31 15:44:50|527.04|525.44|527.28|525.68|527.28|525.68|527.04|525.44|0
1640965500000|2021-12-31 15:45:00|527.04|525.44|527.28|525.68|527.77|526.17|527.04|525.44|0
1640965510000|2021-12-31 15:45:10|527.53|525.93|527.77|526.17|528.01|526.41|527.53|525.93|0
1640965520000|2021-12-31 15:45:20|528.01|526.41|527.77|526.17|528.01|526.41|527.77|526.17|0
1640965530000|2021-12-31 15:45:30|528.01|526.41|527.88|526.28|528.25|526.65|527.88|526.28|0
1640965540000|2021-12-31 15:45:40|528.01|526.41|528.25|526.65|528.25|526.65|527.88|526.28|0
1640965550000|2021-12-31 15:45:50|528.01|526.41|528.01|526.41|528.01|526.41|528.01|526.41|0
1640965560000|2021-12-31 15:46:00|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640965570000|2021-12-31 15:46:10|526.8|525.2|526.8|525.2|526.8|525.2|526.8|525.2|0
1640965580000|2021-12-31 15:46:20|526.56|524.96|526.56|524.96|526.8|525.2|526.31|524.71|0
1640965590000|2021-12-31 15:46:30|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965600000|2021-12-31 15:46:40|526.56|524.96|526.8|525.2|526.8|525.2|526.56|524.96|0
1640965610000|2021-12-31 15:46:50|526.56|524.96|526.56|524.96|526.8|525.2|526.56|524.96|0
1640965620000|2021-12-31 15:47:00|526.31|524.71|526.07|524.47|526.31|524.71|526.07|524.47|0
1640965630000|2021-12-31 15:47:10|525.83|524.23|525.59|523.99|525.83|524.23|525.59|523.99|0
1640965640000|2021-12-31 15:47:20|525.83|524.23|525.59|523.99|525.83|524.23|525.59|523.99|0
1640965650000|2021-12-31 15:47:30|525.83|524.23|526.31|524.71|526.31|524.71|525.83|524.23|0
1640965660000|2021-12-31 15:47:40|526.56|524.96|526.8|525.2|527.04|525.44|526.56|524.96|0
1640965670000|2021-12-31 15:47:50|526.56|524.96|526.56|524.96|526.56|524.96|526.56|524.96|0
1640965680000|2021-12-31 15:48:00|526.8|525.2|526.56|524.96|526.8|525.2|526.56|524.96|0
1640965690000|2021-12-31 15:48:10|526.8|525.2|527.04|525.44|527.04|525.44|526.8|525.2|0
1640965700000|2021-12-31 15:48:20|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965710000|2021-12-31 15:48:30|526.56|524.96|526.31|524.71|526.56|524.96|526.31|524.71|0
1640965720000|2021-12-31 15:48:40|526.07|524.47|526.07|524.47|526.07|524.47|526.07|524.47|0
1640965730000|2021-12-31 15:48:50|526.31|524.71|526.8|525.2|526.8|525.2|526.31|524.71|0
1640965740000|2021-12-31 15:49:00|526.55|524.95|525.59|523.99|526.55|524.95|525.59|523.99|0
1640965750000|2021-12-31 15:49:10|526.31|524.71|526.31|524.71|526.31|524.71|526.07|524.47|0
1640965770000|2021-12-31 15:49:30|526.07|524.47|525.83|524.23|526.07|524.47|525.59|523.99|0
1640965780000|2021-12-31 15:49:40|526.07|524.47|526.07|524.47|526.07|524.47|525.83|524.23|0
1640965790000|2021-12-31 15:49:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640965800000|2021-12-31 15:50:00|526.8|525.2|526.8|525.2|527.04|525.44|526.8|525.2|0
1640965810000|2021-12-31 15:50:10|526.55|524.95|526.31|524.71|526.55|524.95|526.31|524.71|0
1640965820000|2021-12-31 15:50:20|526.55|524.95|527.04|525.44|527.04|525.44|526.55|524.95|0
1640965830000|2021-12-31 15:50:30|527.28|525.68|527.77|526.17|527.77|526.17|527.28|525.68|0
1640965840000|2021-12-31 15:50:40|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640965850000|2021-12-31 15:50:50|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640965860000|2021-12-31 15:51:00|527.28|525.68|526.31|524.71|527.28|525.68|526.31|524.71|0
1640965870000|2021-12-31 15:51:10|526.07|524.47|525.34|523.74|526.07|524.47|525.34|523.74|0
1640965880000|2021-12-31 15:51:20|525.1|523.5|524.86|523.26|525.1|523.5|524.86|523.26|0
1640965890000|2021-12-31 15:51:30|524.62|523.02|524.62|523.02|524.62|523.02|524.37|522.77|0
1640965900000|2021-12-31 15:51:40|524.37|522.77|525.1|523.5|525.1|523.5|524.37|522.77|0
1640965910000|2021-12-31 15:51:50|524.37|522.77|524.37|522.77|524.37|522.77|524.13|522.53|0
1640965920000|2021-12-31 15:52:00|524.13|522.53|524.37|522.77|524.86|523.26|524.13|522.53|0
1640965930000|2021-12-31 15:52:10|524.62|523.02|524.86|523.26|524.86|523.26|524.62|523.02|0
1640965940000|2021-12-31 15:52:20|524.62|523.02|525.1|523.5|525.1|523.5|524.62|523.02|0
1640965950000|2021-12-31 15:52:30|525.58|523.98|526.07|524.47|526.07|524.47|525.58|523.98|0
1640965960000|2021-12-31 15:52:40|525.83|524.23|526.31|524.71|526.31|524.71|525.58|523.98|0
1640965970000|2021-12-31 15:52:50|526.55|524.95|526.31|524.71|526.55|524.95|526.31|524.71|0
1640965980000|2021-12-31 15:53:00|526.07|524.47|526.8|525.2|526.8|525.2|526.07|524.47|0
1640965990000|2021-12-31 15:53:10|527.04|525.44|527.52|525.92|527.52|525.92|527.04|525.44|0
1640966000000|2021-12-31 15:53:20|527.77|526.17|528.74|527.14|528.74|527.14|527.77|526.17|0
1640966010000|2021-12-31 15:53:30|528.49|526.89|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966020000|2021-12-31 15:53:40|528.25|526.65|528.74|527.14|528.74|527.14|528.25|526.65|0
1640966030000|2021-12-31 15:53:50|528.98|527.38|529.22|527.62|529.22|527.62|528.98|527.38|0
1640966040000|2021-12-31 15:54:00|528.98|527.38|529.22|527.62|529.22|527.62|528.98|527.38|0
1640966050000|2021-12-31 15:54:10|528.98|527.38|529.46|527.86|529.46|527.86|528.98|527.38|0
1640966060000|2021-12-31 15:54:20|529.22|527.62|528.98|527.38|529.46|527.86|528.98|527.38|0
1640966070000|2021-12-31 15:54:30|529.09|527.49|529.22|527.62|529.22|527.62|529.09|527.49|0
1640966080000|2021-12-31 15:54:40|529.46|527.86|529.46|527.86|529.71|528.11|529.46|527.86|0
1640966090000|2021-12-31 15:54:50|529.22|527.62|529.22|527.62|529.46|527.86|529.22|527.62|0
1640966100000|2021-12-31 15:55:00|528.98|527.38|529.71|528.11|529.71|528.11|528.98|527.38|0
1640966110000|2021-12-31 15:55:10|530.19|528.59|529.95|528.35|530.19|528.59|529.95|528.35|0
1640966120000|2021-12-31 15:55:20|529.22|527.62|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966130000|2021-12-31 15:55:30|529.7|528.1|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966140000|2021-12-31 15:55:40|529.95|528.35|530.19|528.59|530.19|528.59|529.95|528.35|0
1640966150000|2021-12-31 15:55:50|529.95|528.35|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966160000|2021-12-31 15:56:00|529.95|528.35|529.46|527.86|529.95|528.35|529.46|527.86|0
1640966170000|2021-12-31 15:56:10|529.22|527.62|528.98|527.38|529.22|527.62|528.98|527.38|0
1640966180000|2021-12-31 15:56:20|528.73|527.13|529.22|527.62|529.22|527.62|528.73|527.13|0
1640966190000|2021-12-31 15:56:30|529.46|527.86|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966200000|2021-12-31 15:56:40|529.95|528.35|530.43|528.83|530.43|528.83|529.95|528.35|0
1640966210000|2021-12-31 15:56:50|530.67|529.07|530.43|528.83|530.92|529.32|530.43|528.83|0
1640966220000|2021-12-31 15:57:00|530.67|529.07|529.95|528.35|530.67|529.07|529.95|528.35|0
1640966230000|2021-12-31 15:57:10|530.19|528.59|529.95|528.35|530.19|528.59|529.7|528.1|0
1640966240000|2021-12-31 15:57:20|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640966250000|2021-12-31 15:57:30|530.19|528.59|530.19|528.59|530.19|528.59|530.19|528.59|0
1640966260000|2021-12-31 15:57:40|529.95|528.35|530.19|528.59|530.19|528.59|529.7|528.1|0
1640966270000|2021-12-31 15:57:50|529.95|528.35|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966280000|2021-12-31 15:58:00|529.95|528.35|529.22|527.62|529.95|528.35|529.22|527.62|0
1640966290000|2021-12-31 15:58:10|529.46|527.86|529.34|527.74|529.58|527.98|529.34|527.74|0
1640966300000|2021-12-31 15:58:20|529.46|527.86|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966310000|2021-12-31 15:58:30|529.95|528.35|529.46|527.86|529.95|528.35|529.46|527.86|0
1640966320000|2021-12-31 15:58:40|529.22|527.62|528.98|527.38|529.22|527.62|528.98|527.38|0
1640966330000|2021-12-31 15:58:50|528.73|527.13|528.98|527.38|529.22|527.62|528.73|527.13|0
1640966340000|2021-12-31 15:59:00|529.22|527.62|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966350000|2021-12-31 15:59:10|529.46|527.86|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966360000|2021-12-31 15:59:20|529.22|527.62|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966370000|2021-12-31 15:59:30|529.46|527.86|529.22|527.62|529.46|527.86|528.98|527.38|0
1640966380000|2021-12-31 15:59:40|529.7|528.1|529.46|527.86|529.7|528.1|529.22|527.62|0
1640966390000|2021-12-31 15:59:50|529.95|528.35|530.06|528.46|530.06|528.46|529.95|528.35|0
1640966400000|2021-12-31 16:00:00|530.43|528.83|531.64|530.04|531.64|530.04|530.43|528.83|0
1640966410000|2021-12-31 16:00:10|531.89|530.29|530.92|529.32|531.89|530.29|530.92|529.32|0
1640966420000|2021-12-31 16:00:20|531.16|529.56|530.67|529.07|531.16|529.56|530.43|528.83|0
1640966430000|2021-12-31 16:00:30|530.43|528.83|530.19|528.59|530.43|528.83|529.95|528.35|0
1640966440000|2021-12-31 16:00:40|530.43|528.83|529.95|528.35|530.43|528.83|529.95|528.35|0
1640966450000|2021-12-31 16:00:50|530.43|528.83|530.19|528.59|530.43|528.83|530.19|528.59|0
1640966460000|2021-12-31 16:01:00|529.7|528.1|528.49|526.89|529.7|528.1|528.49|526.89|0
1640966470000|2021-12-31 16:01:10|528.73|527.13|528.73|527.13|528.73|527.13|528.73|527.13|0
1640966480000|2021-12-31 16:01:20|528.49|526.89|528.49|526.89|528.73|527.13|528.49|526.89|0
1640966490000|2021-12-31 16:01:30|528.25|526.65|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966500000|2021-12-31 16:01:40|528.25|526.65|528.25|526.65|528.25|526.65|528.01|526.41|0
1640966510000|2021-12-31 16:01:50|528.49|526.89|528.01|526.41|528.49|526.89|528.01|526.41|0
1640966520000|2021-12-31 16:02:00|528.25|526.65|527.52|525.92|528.25|526.65|527.52|525.92|0
1640966530000|2021-12-31 16:02:10|527.28|525.68|527.04|525.44|527.28|525.68|526.79|525.19|0
1640966540000|2021-12-31 16:02:20|527.28|525.68|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966550000|2021-12-31 16:02:30|527.76|526.16|527.04|525.44|527.76|526.16|526.79|525.19|0
1640966560000|2021-12-31 16:02:40|526.79|525.19|527.28|525.68|527.28|525.68|526.79|525.19|0
1640966570000|2021-12-31 16:02:50|527.03|525.43|527.28|525.68|527.28|525.68|527.03|525.43|0
1640966580000|2021-12-31 16:03:00|527.52|525.92|527.76|526.16|527.76|526.16|527.52|525.92|0
1640966590000|2021-12-31 16:03:10|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966600000|2021-12-31 16:03:20|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966610000|2021-12-31 16:03:30|527.03|525.43|527.76|526.16|528.25|526.65|527.03|525.43|0
1640966620000|2021-12-31 16:03:40|527.52|525.92|527.76|526.16|527.76|526.16|527.52|525.92|0
1640966640000|2021-12-31 16:04:00|528|526.4|528.25|526.65|528.25|526.65|527.76|526.16|0
1640966650000|2021-12-31 16:04:10|528|526.4|527.52|525.92|528|526.4|527.52|525.92|0
1640966670000|2021-12-31 16:04:30|527.28|525.68|527.76|526.16|527.76|526.16|527.28|525.68|0
1640966680000|2021-12-31 16:04:40|528|526.4|528|526.4|528.25|526.65|528|526.4|0
1640966690000|2021-12-31 16:04:50|528.25|526.65|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966710000|2021-12-31 16:05:10|528.25|526.65|528|526.4|528.25|526.65|527.76|526.16|0
1640966720000|2021-12-31 16:05:20|528.25|526.65|528.25|526.65|528.25|526.65|528.25|526.65|0
1640966730000|2021-12-31 16:05:30|528|526.4|528|526.4|528|526.4|527.76|526.16|0
1640966740000|2021-12-31 16:05:40|528.25|526.65|527.28|525.68|528.25|526.65|527.28|525.68|0
1640966750000|2021-12-31 16:05:50|527.52|525.92|528.25|526.65|528.25|526.65|527.52|525.92|0
1640966760000|2021-12-31 16:06:00|528|526.4|527.52|525.92|528|526.4|527.52|525.92|0
1640966770000|2021-12-31 16:06:10|526.79|525.19|527.52|525.92|527.76|526.16|526.79|525.19|0
1640966780000|2021-12-31 16:06:20|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640966790000|2021-12-31 16:06:30|527.76|526.16|527.76|526.16|527.76|526.16|527.63|526.03|0
1640966800000|2021-12-31 16:06:40|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966810000|2021-12-31 16:06:50|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640966820000|2021-12-31 16:07:00|527.52|525.92|527.52|525.92|527.52|525.92|527.28|525.68|0
1640966830000|2021-12-31 16:07:10|528|526.4|528|526.4|528.25|526.65|528|526.4|0
1640966840000|2021-12-31 16:07:20|527.76|526.16|527.28|525.68|527.76|526.16|527.28|525.68|0
1640966850000|2021-12-31 16:07:30|527.15|525.55|526.55|524.95|527.15|525.55|526.55|524.95|0
1640966860000|2021-12-31 16:07:40|526.79|525.19|527.03|525.43|527.03|525.43|526.79|525.19|0
1640966870000|2021-12-31 16:07:50|526.55|524.95|526.55|524.95|526.55|524.95|526.42|524.82|0
1640966880000|2021-12-31 16:08:00|527.03|525.43|527.28|525.68|527.28|525.68|527.03|525.43|0
1640966890000|2021-12-31 16:08:10|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966900000|2021-12-31 16:08:20|527.03|525.43|526.91|525.31|527.03|525.43|526.79|525.19|0
1640966910000|2021-12-31 16:08:30|527.03|525.43|526.79|525.19|527.03|525.43|526.79|525.19|0
1640966920000|2021-12-31 16:08:40|526.55|524.95|527.03|525.43|527.28|525.68|526.55|524.95|0
1640966930000|2021-12-31 16:08:50|527.28|525.68|527.52|525.92|527.52|525.92|527.28|525.68|0
1640966940000|2021-12-31 16:09:00|527.76|526.16|528.25|526.65|528.25|526.65|527.76|526.16|0
1640966950000|2021-12-31 16:09:10|528.49|526.89|528|526.4|528.49|526.89|528|526.4|0
1640966960000|2021-12-31 16:09:20|527.88|526.28|527.76|526.16|527.88|526.28|527.52|525.92|0
1640966970000|2021-12-31 16:09:30|527.52|525.92|528|526.4|528.24|526.64|527.52|525.92|0
1640966980000|2021-12-31 16:09:40|528.24|526.64|528.24|526.64|528.49|526.89|528.24|526.64|0
1640966990000|2021-12-31 16:09:50|528|526.4|528|526.4|528.24|526.64|528|526.4|0
1640967000000|2021-12-31 16:10:00|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640967010000|2021-12-31 16:10:10|527.52|525.92|527.52|525.92|527.52|525.92|527.03|525.43|0
1640967020000|2021-12-31 16:10:20|527.27|525.67|528|526.4|528|526.4|527.27|525.67|0
1640967030000|2021-12-31 16:10:30|527.63|526.03|527.52|525.92|527.63|526.03|527.52|525.92|0
1640967040000|2021-12-31 16:10:40|527.27|525.67|527.52|525.92|527.52|525.92|527.27|525.67|0
1640967050000|2021-12-31 16:10:50|527.27|525.67|527.52|525.92|527.52|525.92|527.27|525.67|0
1640967060000|2021-12-31 16:11:00|527.27|525.67|527.52|525.92|527.52|525.92|527.03|525.43|0
1640967070000|2021-12-31 16:11:10|527.76|526.16|528|526.4|528.24|526.64|527.76|526.16|0
1640967080000|2021-12-31 16:11:20|528.24|526.64|528.24|526.64|528.49|526.89|528.24|526.64|0
1640967090000|2021-12-31 16:11:30|528.49|526.89|529.21|527.61|529.21|527.61|528.49|526.89|0
1640967100000|2021-12-31 16:11:40|529.46|527.86|529.46|527.86|529.46|527.86|529.46|527.86|0
1640967110000|2021-12-31 16:11:50|529.7|528.1|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967120000|2021-12-31 16:12:00|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967130000|2021-12-31 16:12:10|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640967140000|2021-12-31 16:12:20|529.94|528.34|530.18|528.58|530.18|528.58|529.7|528.1|0
1640967150000|2021-12-31 16:12:30|530.43|528.83|530.43|528.83|530.43|528.83|530.18|528.58|0
1640967160000|2021-12-31 16:12:40|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967170000|2021-12-31 16:12:50|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967180000|2021-12-31 16:13:00|530.18|528.58|530.67|529.07|530.67|529.07|530.18|528.58|0
1640967190000|2021-12-31 16:13:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967200000|2021-12-31 16:13:20|531.4|529.8|530.43|528.83|531.4|529.8|530.43|528.83|0
1640967210000|2021-12-31 16:13:30|530.18|528.58|530.18|528.58|530.18|528.58|529.94|528.34|0
1640967220000|2021-12-31 16:13:40|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967230000|2021-12-31 16:13:50|529.46|527.86|529.7|528.1|529.7|528.1|529.46|527.86|0
1640967240000|2021-12-31 16:14:00|529.46|527.86|529.7|528.1|529.94|528.34|529.46|527.86|0
1640967250000|2021-12-31 16:14:10|529.46|527.86|529.33|527.73|529.46|527.86|529.33|527.73|0
1640967260000|2021-12-31 16:14:20|529.46|527.86|529.46|527.86|529.46|527.86|529.21|527.61|0
1640967270000|2021-12-31 16:14:30|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640967280000|2021-12-31 16:14:40|528.97|527.37|528.73|527.13|528.97|527.37|528.73|527.13|0
1640967290000|2021-12-31 16:14:50|528.84|527.24|528.73|527.13|528.84|527.24|528.73|527.13|0
1640967300000|2021-12-31 16:15:00|528.97|527.37|528|526.4|528.97|527.37|528|526.4|0
1640967310000|2021-12-31 16:15:10|528.24|526.64|529.21|527.61|529.21|527.61|528.24|526.64|0
1640967320000|2021-12-31 16:15:20|529.33|527.73|529.46|527.86|529.46|527.86|529.33|527.73|0
1640967330000|2021-12-31 16:15:30|529.7|528.1|529.21|527.61|529.7|528.1|529.21|527.61|0
1640967340000|2021-12-31 16:15:40|529.46|527.86|529.46|527.86|529.46|527.86|529.46|527.86|0
1640967350000|2021-12-31 16:15:50|528.97|527.37|529.46|527.86|529.46|527.86|528.97|527.37|0
1640967360000|2021-12-31 16:16:00|528.97|527.37|528.73|527.13|528.97|527.37|528.73|527.13|0
1640967370000|2021-12-31 16:16:10|528.97|527.37|528.97|527.37|528.97|527.37|528.73|527.13|0
1640967380000|2021-12-31 16:16:20|529.21|527.61|529.46|527.86|529.46|527.86|528.97|527.37|0
1640967390000|2021-12-31 16:16:30|529.7|528.1|530.18|528.58|530.18|528.58|529.7|528.1|0
1640967400000|2021-12-31 16:16:40|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967430000|2021-12-31 16:17:10|530.18|528.58|529.94|528.34|530.18|528.58|529.94|528.34|0
1640967440000|2021-12-31 16:17:20|530.18|528.58|530.18|528.58|530.18|528.58|529.94|528.34|0
1640967450000|2021-12-31 16:17:30|529.94|528.34|530.43|528.83|530.43|528.83|529.94|528.34|0
1640967460000|2021-12-31 16:17:40|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967470000|2021-12-31 16:17:50|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640967480000|2021-12-31 16:18:00|530.43|528.83|530.67|529.07|530.67|529.07|530.43|528.83|0
1640967490000|2021-12-31 16:18:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967500000|2021-12-31 16:18:20|531.4|529.8|531.15|529.55|531.4|529.8|531.15|529.55|0
1640967510000|2021-12-31 16:18:30|531.4|529.8|531.4|529.8|531.4|529.8|531.27|529.67|0
1640967520000|2021-12-31 16:18:40|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967530000|2021-12-31 16:18:50|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967540000|2021-12-31 16:19:00|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967550000|2021-12-31 16:19:10|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967560000|2021-12-31 16:19:20|531.15|529.55|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967570000|2021-12-31 16:19:30|531.4|529.8|531.64|530.04|531.64|530.04|531.4|529.8|0
1640967580000|2021-12-31 16:19:40|531.88|530.28|531.15|529.55|531.88|530.28|531.15|529.55|0
1640967590000|2021-12-31 16:19:50|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967600000|2021-12-31 16:20:00|530.67|529.07|530.67|529.07|530.91|529.31|530.67|529.07|0
1640967610000|2021-12-31 16:20:10|530.91|529.31|530.91|529.31|530.91|529.31|530.67|529.07|0
1640967620000|2021-12-31 16:20:20|531.4|529.8|531.15|529.55|531.4|529.8|531.15|529.55|0
1640967630000|2021-12-31 16:20:30|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967640000|2021-12-31 16:20:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967650000|2021-12-31 16:20:50|531.03|529.43|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967670000|2021-12-31 16:21:10|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967680000|2021-12-31 16:21:20|531.15|529.55|531.64|530.04|531.64|530.04|531.15|529.55|0
1640967690000|2021-12-31 16:21:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967700000|2021-12-31 16:21:40|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640967710000|2021-12-31 16:21:50|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640967720000|2021-12-31 16:22:00|531.64|530.04|531.64|530.04|531.88|530.28|531.64|530.04|0
1640967730000|2021-12-31 16:22:10|531.39|529.79|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967740000|2021-12-31 16:22:20|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967760000|2021-12-31 16:22:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967780000|2021-12-31 16:23:00|530.91|529.31|531.39|529.79|531.39|529.79|530.91|529.31|0
1640967790000|2021-12-31 16:23:10|531.51|529.91|531.51|529.91|531.51|529.91|531.51|529.91|0
1640967800000|2021-12-31 16:23:20|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967820000|2021-12-31 16:23:40|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967830000|2021-12-31 16:23:50|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967850000|2021-12-31 16:24:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967860000|2021-12-31 16:24:20|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967870000|2021-12-31 16:24:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967880000|2021-12-31 16:24:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967890000|2021-12-31 16:24:50|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967900000|2021-12-31 16:25:00|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967920000|2021-12-31 16:25:20|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967930000|2021-12-31 16:25:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967940000|2021-12-31 16:25:40|531.39|529.79|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967950000|2021-12-31 16:25:50|531.15|529.55|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967960000|2021-12-31 16:26:00|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967980000|2021-12-31 16:26:20|531.15|529.55|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967990000|2021-12-31 16:26:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968010000|2021-12-31 16:26:50|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640968020000|2021-12-31 16:27:00|531.15|529.55|531.64|530.04|531.88|530.28|531.15|529.55|0
1640968030000|2021-12-31 16:27:10|531.88|530.28|531.64|530.04|531.88|530.28|531.64|530.04|0
1640968050000|2021-12-31 16:27:30|531.39|529.79|531.64|530.04|531.64|530.04|531.39|529.79|0
1640968060000|2021-12-31 16:27:40|531.39|529.79|531.88|530.28|531.88|530.28|531.39|529.79|0
1640968070000|2021-12-31 16:27:50|531.64|530.04|531.64|530.04|531.88|530.28|531.64|530.04|0
1640968080000|2021-12-31 16:28:00|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640968090000|2021-12-31 16:28:10|531.64|530.04|531.88|530.28|531.88|530.28|531.64|530.04|0
1640968130000|2021-12-31 16:28:50|531.63|530.03|531.63|530.03|531.63|530.03|531.39|529.79|0
1640968140000|2021-12-31 16:29:00|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640968200000|2021-12-31 16:30:00|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1640968210000|2021-12-31 16:30:10|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968220000|2021-12-31 16:30:20|531.63|530.03|531.88|530.28|531.88|530.28|531.63|530.03|0
1640968240000|2021-12-31 16:30:40|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1640968260000|2021-12-31 16:31:00|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968270000|2021-12-31 16:31:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640968290000|2021-12-31 16:31:30|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640968300000|2021-12-31 16:31:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968320000|2021-12-31 16:32:00|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640968340000|2021-12-31 16:32:20|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640968350000|2021-12-31 16:32:30|530.18|528.58|530.42|528.82|530.42|528.82|530.18|528.58|0
1640968370000|2021-12-31 16:32:50|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640968380000|2021-12-31 16:33:00|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968390000|2021-12-31 16:33:10|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640968400000|2021-12-31 16:33:20|529.93|528.33|530.18|528.58|530.18|528.58|529.93|528.33|0
1640968410000|2021-12-31 16:33:30|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968420000|2021-12-31 16:33:40|529.69|528.09|530.18|528.58|530.18|528.58|529.69|528.09|0
1640968430000|2021-12-31 16:33:50|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968440000|2021-12-31 16:34:00|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640968450000|2021-12-31 16:34:10|529.69|528.09|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968460000|2021-12-31 16:34:20|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968470000|2021-12-31 16:34:30|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968480000|2021-12-31 16:34:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968490000|2021-12-31 16:34:50|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640968500000|2021-12-31 16:35:00|529.93|528.33|529.45|527.85|529.93|528.33|529.45|527.85|0
1640968510000|2021-12-31 16:35:10|529.21|527.61|529.69|528.09|529.69|528.09|529.21|527.61|0
1640968520000|2021-12-31 16:35:20|529.93|528.33|529.69|528.09|529.93|528.33|529.69|528.09|0
1640968540000|2021-12-31 16:35:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968550000|2021-12-31 16:35:50|529.69|528.09|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968560000|2021-12-31 16:36:00|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968570000|2021-12-31 16:36:10|529.69|528.09|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968610000|2021-12-31 16:36:50|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968620000|2021-12-31 16:37:00|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968630000|2021-12-31 16:37:10|529.45|527.85|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968660000|2021-12-31 16:37:40|529.21|527.61|528.96|527.36|529.21|527.61|528.96|527.36|0
1640968680000|2021-12-31 16:38:00|528.72|527.12|528.48|526.88|528.72|527.12|528.48|526.88|0
1640968690000|2021-12-31 16:38:10|528.72|527.12|528.72|527.12|528.72|527.12|528.72|527.12|0
1640968700000|2021-12-31 16:38:20|528.48|526.88|528.48|526.88|528.48|526.88|528.48|526.88|0
1640968710000|2021-12-31 16:38:30|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640968720000|2021-12-31 16:38:40|527.99|526.39|527.99|526.39|528.24|526.64|527.99|526.39|0
1640968730000|2021-12-31 16:38:50|528.24|526.64|528.72|527.12|528.96|527.36|528.24|526.64|0
1640968740000|2021-12-31 16:39:00|528.96|527.36|529.45|527.85|529.45|527.85|528.96|527.36|0
1640968760000|2021-12-31 16:39:20|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968770000|2021-12-31 16:39:30|529.2|527.6|529.45|527.85|529.45|527.85|529.2|527.6|0
1640968780000|2021-12-31 16:39:40|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640968800000|2021-12-31 16:40:00|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968810000|2021-12-31 16:40:10|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640968820000|2021-12-31 16:40:20|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968840000|2021-12-31 16:40:40|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968850000|2021-12-31 16:40:50|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640968860000|2021-12-31 16:41:00|530.17|528.57|530.17|528.57|530.17|528.57|529.69|528.09|0
1640968870000|2021-12-31 16:41:10|529.93|528.33|529.69|528.09|529.93|528.33|529.69|528.09|0
1640968880000|2021-12-31 16:41:20|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968890000|2021-12-31 16:41:30|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968900000|2021-12-31 16:41:40|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968920000|2021-12-31 16:42:00|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640968930000|2021-12-31 16:42:10|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1640968940000|2021-12-31 16:42:20|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1640968980000|2021-12-31 16:43:00|530.42|528.82|530.66|529.06|530.66|529.06|530.42|528.82|0
1640968990000|2021-12-31 16:43:10|530.42|528.82|530.17|528.57|530.42|528.82|529.93|528.33|0
1640969000000|2021-12-31 16:43:20|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640969010000|2021-12-31 16:43:30|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969020000|2021-12-31 16:43:40|530.05|528.45|530.17|528.57|530.17|528.57|530.05|528.45|0
1640969030000|2021-12-31 16:43:50|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969040000|2021-12-31 16:44:00|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640969050000|2021-12-31 16:44:10|530.17|528.57|530.42|528.82|530.42|528.82|530.17|528.57|0
1640969060000|2021-12-31 16:44:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969080000|2021-12-31 16:44:40|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969100000|2021-12-31 16:45:00|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640969110000|2021-12-31 16:45:10|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1640969120000|2021-12-31 16:45:20|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969130000|2021-12-31 16:45:30|530.66|529.06|531.14|529.54|531.14|529.54|530.66|529.06|0
1640969140000|2021-12-31 16:45:40|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969150000|2021-12-31 16:45:50|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969160000|2021-12-31 16:46:00|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969170000|2021-12-31 16:46:10|531.39|529.79|531.14|529.54|531.39|529.79|531.14|529.54|0
1640969180000|2021-12-31 16:46:20|531.39|529.79|531.39|529.79|531.39|529.79|531.14|529.54|0
1640969190000|2021-12-31 16:46:30|531.14|529.54|531.14|529.54|531.39|529.79|531.14|529.54|0
1640969200000|2021-12-31 16:46:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640969210000|2021-12-31 16:46:50|531.14|529.54|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969220000|2021-12-31 16:47:00|530.9|529.3|530.66|529.06|530.9|529.3|530.66|529.06|0
1640969230000|2021-12-31 16:47:10|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1640969260000|2021-12-31 16:47:40|529.93|528.33|529.93|528.33|530.17|528.57|529.93|528.33|0
1640969270000|2021-12-31 16:47:50|530.17|528.57|529.93|528.33|530.17|528.57|529.93|528.33|0
1640969280000|2021-12-31 16:48:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969290000|2021-12-31 16:48:10|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640969300000|2021-12-31 16:48:20|529.69|528.09|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969310000|2021-12-31 16:48:30|529.69|528.09|529.69|528.09|529.69|528.09|529.44|527.84|0
1640969320000|2021-12-31 16:48:40|529.44|527.84|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969330000|2021-12-31 16:48:50|529.69|528.09|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969340000|2021-12-31 16:49:00|529.2|527.6|528.96|527.36|529.2|527.6|528.96|527.36|0
1640969350000|2021-12-31 16:49:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640969360000|2021-12-31 16:49:20|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640969370000|2021-12-31 16:49:30|529.2|527.6|529.44|527.84|529.44|527.84|529.2|527.6|0
1640969390000|2021-12-31 16:49:50|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640969400000|2021-12-31 16:50:00|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640969410000|2021-12-31 16:50:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640969430000|2021-12-31 16:50:30|529.44|527.84|529.2|527.6|529.44|527.84|529.2|527.6|0
1640969440000|2021-12-31 16:50:40|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1640969450000|2021-12-31 16:50:50|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640969460000|2021-12-31 16:51:00|528.47|526.87|527.99|526.39|528.47|526.87|527.99|526.39|0
1640969480000|2021-12-31 16:51:20|528.23|526.63|528.47|526.87|528.47|526.87|528.23|526.63|0
1640969490000|2021-12-31 16:51:30|528.23|526.63|528.72|527.12|528.72|527.12|528.23|526.63|0
1640969500000|2021-12-31 16:51:40|528.47|526.87|528.72|527.12|528.72|527.12|528.47|526.87|0
1640969520000|2021-12-31 16:52:00|528.47|526.87|528.47|526.87|528.72|527.12|528.47|526.87|0
1640969530000|2021-12-31 16:52:10|528.35|526.75|528.23|526.63|528.35|526.75|528.23|526.63|0
1640969550000|2021-12-31 16:52:30|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640969560000|2021-12-31 16:52:40|527.99|526.39|527.75|526.15|527.99|526.39|527.75|526.15|0
1640969570000|2021-12-31 16:52:50|527.99|526.39|527.75|526.15|527.99|526.39|527.75|526.15|0
1640969590000|2021-12-31 16:53:10|527.26|525.66|527.02|525.42|527.26|525.66|527.02|525.42|0
1640969600000|2021-12-31 16:53:20|526.78|525.18|526.53|524.93|526.78|525.18|526.53|524.93|0
1640969610000|2021-12-31 16:53:30|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969620000|2021-12-31 16:53:40|525.81|524.21|526.29|524.69|526.29|524.69|525.81|524.21|0
1640969630000|2021-12-31 16:53:50|526.05|524.45|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969640000|2021-12-31 16:54:00|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969650000|2021-12-31 16:54:10|525.81|524.21|526.05|524.45|526.05|524.45|525.81|524.21|0
1640969660000|2021-12-31 16:54:20|526.29|524.69|526.41|524.81|526.53|524.93|526.29|524.69|0
1640969670000|2021-12-31 16:54:30|526.29|524.69|526.53|524.93|526.53|524.93|526.29|524.69|0
1640969680000|2021-12-31 16:54:40|526.77|525.17|527.02|525.42|527.02|525.42|526.77|525.17|0
1640969690000|2021-12-31 16:54:50|527.26|525.66|527.26|525.66|527.26|525.66|527.26|525.66|0
1640969700000|2021-12-31 16:55:00|527.02|525.42|527.02|525.42|527.02|525.42|527.02|525.42|0
1640969710000|2021-12-31 16:55:10|526.77|525.17|527.26|525.66|527.26|525.66|526.77|525.17|0
1640969730000|2021-12-31 16:55:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640969740000|2021-12-31 16:55:40|527.38|525.78|527.5|525.9|527.5|525.9|527.38|525.78|0
1640969750000|2021-12-31 16:55:50|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640969770000|2021-12-31 16:56:10|527.99|526.39|528.23|526.63|528.23|526.63|527.99|526.39|0
1640969780000|2021-12-31 16:56:20|528.59|526.99|528.47|526.87|528.59|526.99|528.47|526.87|0
1640969800000|2021-12-31 16:56:40|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640969810000|2021-12-31 16:56:50|528.23|526.63|528.47|526.87|528.47|526.87|528.23|526.63|0
1640969820000|2021-12-31 16:57:00|528.23|526.63|527.5|525.9|528.23|526.63|527.5|525.9|0
1640969830000|2021-12-31 16:57:10|527.74|526.14|527.5|525.9|527.74|526.14|527.26|525.66|0
1640969840000|2021-12-31 16:57:20|527.26|525.66|526.29|524.69|527.26|525.66|526.29|524.69|0
1640969850000|2021-12-31 16:57:30|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640969860000|2021-12-31 16:57:40|525.8|524.2|525.8|524.2|525.8|524.2|525.8|524.2|0
1640969870000|2021-12-31 16:57:50|526.05|524.45|526.53|524.93|526.53|524.93|526.05|524.45|0
1640969880000|2021-12-31 16:58:00|526.05|524.45|525.56|523.96|526.05|524.45|525.56|523.96|0
1640969890000|2021-12-31 16:58:10|525.8|524.2|525.8|524.2|526.16|524.56|525.8|524.2|0
1640969900000|2021-12-31 16:58:20|525.56|523.96|525.8|524.2|525.8|524.2|525.56|523.96|0
1640969910000|2021-12-31 16:58:30|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969920000|2021-12-31 16:58:40|525.8|524.2|525.8|524.2|526.05|524.45|525.8|524.2|0
1640969930000|2021-12-31 16:58:50|525.56|523.96|525.56|523.96|525.56|523.96|525.56|523.96|0
1640969940000|2021-12-31 16:59:00|525.8|524.2|526.05|524.45|526.05|524.45|525.8|524.2|0
1640969950000|2021-12-31 16:59:10|525.8|524.2|525.8|524.2|525.8|524.2|525.56|523.96|0
1640969960000|2021-12-31 16:59:20|526.05|524.45|526.29|524.69|526.29|524.69|526.05|524.45|0
1640969970000|2021-12-31 16:59:30|526.53|524.93|526.53|524.93|526.53|524.93|526.53|524.93|0
1640969980000|2021-12-31 16:59:40|526.77|525.17|526.05|524.45|526.77|525.17|526.05|524.45|0
1640969990000|2021-12-31 16:59:50|525.8|524.2|525.8|524.2|526.05|524.45|525.8|524.2|0
1640970000000|2021-12-31 17:00:00|525.92|524.32|526.05|524.45|526.05|524.45|525.92|524.32|0
1640970010000|2021-12-31 17:00:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970020000|2021-12-31 17:00:20|525.32|523.72|525.32|523.72|525.32|523.72|525.08|523.48|0
1640970030000|2021-12-31 17:00:30|525.08|523.48|524.83|523.23|525.08|523.48|524.83|523.23|0
1640970040000|2021-12-31 17:00:40|524.59|522.99|523.86|522.26|524.59|522.99|523.86|522.26|0
1640970050000|2021-12-31 17:00:50|524.11|522.51|524.59|522.99|524.59|522.99|524.11|522.51|0
1640970060000|2021-12-31 17:01:00|524.83|523.23|525.56|523.96|525.56|523.96|524.83|523.23|0
1640970070000|2021-12-31 17:01:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970080000|2021-12-31 17:01:20|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640970090000|2021-12-31 17:01:30|525.8|524.2|525.8|524.2|525.8|524.2|525.8|524.2|0
1640970100000|2021-12-31 17:01:40|526.05|524.45|525.8|524.2|526.05|524.45|525.8|524.2|0
1640970110000|2021-12-31 17:01:50|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640970120000|2021-12-31 17:02:00|526.29|524.69|526.53|524.93|526.53|524.93|526.05|524.45|0
1640970130000|2021-12-31 17:02:10|527.26|525.66|527.26|525.66|527.26|525.66|527.26|525.66|0
1640970140000|2021-12-31 17:02:20|527.01|525.41|527.01|525.41|527.26|525.66|527.01|525.41|0
1640970150000|2021-12-31 17:02:30|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970160000|2021-12-31 17:02:40|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970170000|2021-12-31 17:02:50|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970180000|2021-12-31 17:03:00|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970190000|2021-12-31 17:03:10|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970200000|2021-12-31 17:03:20|527.98|526.38|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970210000|2021-12-31 17:03:30|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970220000|2021-12-31 17:03:40|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640970230000|2021-12-31 17:03:50|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640970240000|2021-12-31 17:04:00|527.98|526.38|528.71|527.11|528.71|527.11|527.98|526.38|0
1640970250000|2021-12-31 17:04:10|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1640970270000|2021-12-31 17:04:30|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970290000|2021-12-31 17:04:50|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970300000|2021-12-31 17:05:00|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970310000|2021-12-31 17:05:10|527.5|525.9|527.5|525.9|527.74|526.14|527.5|525.9|0
1640970320000|2021-12-31 17:05:20|527.74|526.14|527.26|525.66|527.74|526.14|527.26|525.66|0
1640970330000|2021-12-31 17:05:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970340000|2021-12-31 17:05:40|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970360000|2021-12-31 17:06:00|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970370000|2021-12-31 17:06:10|527.98|526.38|528.23|526.63|528.23|526.63|527.98|526.38|0
1640970380000|2021-12-31 17:06:20|527.98|526.38|528.47|526.87|528.47|526.87|527.98|526.38|0
1640970390000|2021-12-31 17:06:30|528.83|527.23|528.95|527.35|528.95|527.35|528.83|527.23|0
1640970400000|2021-12-31 17:06:40|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640970440000|2021-12-31 17:07:20|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640970460000|2021-12-31 17:07:40|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640970470000|2021-12-31 17:07:50|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1640970490000|2021-12-31 17:08:10|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970500000|2021-12-31 17:08:20|527.74|526.14|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970510000|2021-12-31 17:08:30|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640970520000|2021-12-31 17:08:40|528.22|526.62|527.74|526.14|528.22|526.62|527.74|526.14|0
1640970540000|2021-12-31 17:09:00|527.86|526.26|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970550000|2021-12-31 17:09:10|527.74|526.14|527.5|525.9|527.74|526.14|527.5|525.9|0
1640970560000|2021-12-31 17:09:20|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970580000|2021-12-31 17:09:40|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970590000|2021-12-31 17:09:50|527.25|525.65|527.25|525.65|527.25|525.65|527.25|525.65|0
1640970600000|2021-12-31 17:10:00|527.01|525.41|527.25|525.65|527.25|525.65|527.01|525.41|0
1640970620000|2021-12-31 17:10:20|527.37|525.77|527.37|525.77|527.37|525.77|527.37|525.77|0
1640970630000|2021-12-31 17:10:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970640000|2021-12-31 17:10:40|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1640970650000|2021-12-31 17:10:50|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1640970670000|2021-12-31 17:11:10|527.74|526.14|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970680000|2021-12-31 17:11:20|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970690000|2021-12-31 17:11:30|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970700000|2021-12-31 17:11:40|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970710000|2021-12-31 17:11:50|527.5|525.9|526.77|525.17|527.5|525.9|526.77|525.17|0
1640970720000|2021-12-31 17:12:00|527.01|525.41|527.37|525.77|527.37|525.77|527.01|525.41|0
1640970730000|2021-12-31 17:12:10|527.25|525.65|527.25|525.65|527.25|525.65|527.25|525.65|0
1640970740000|2021-12-31 17:12:20|527.01|525.41|527.01|525.41|527.01|525.41|526.77|525.17|0
1640970750000|2021-12-31 17:12:30|526.53|524.93|526.53|524.93|526.53|524.93|526.53|524.93|0
1640970760000|2021-12-31 17:12:40|526.77|525.17|526.77|525.17|526.77|525.17|526.77|525.17|0
1640970770000|2021-12-31 17:12:50|527.01|525.41|526.53|524.93|527.01|525.41|526.53|524.93|0
1640970780000|2021-12-31 17:13:00|526.28|524.68|525.8|524.2|526.28|524.68|525.8|524.2|0
1640970790000|2021-12-31 17:13:10|525.56|523.96|525.56|523.96|525.56|523.96|525.56|523.96|0
1640970800000|2021-12-31 17:13:20|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640970810000|2021-12-31 17:13:30|525.8|524.2|526.04|524.44|526.04|524.44|525.8|524.2|0
1640970830000|2021-12-31 17:13:50|526.16|524.56|526.28|524.68|526.28|524.68|526.04|524.44|0
1640970840000|2021-12-31 17:14:00|526.4|524.8|526.04|524.44|526.4|524.8|526.04|524.44|0
1640970850000|2021-12-31 17:14:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970860000|2021-12-31 17:14:20|525.31|523.71|526.28|524.68|526.28|524.68|525.31|523.71|0
1640970880000|2021-12-31 17:14:40|526.53|524.93|526.53|524.93|526.53|524.93|526.28|524.68|0
1640970890000|2021-12-31 17:14:50|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640970900000|2021-12-31 17:15:00|526.04|524.44|525.56|523.96|526.04|524.44|525.56|523.96|0
1640970910000|2021-12-31 17:15:10|525.31|523.71|525.8|524.2|525.8|524.2|525.31|523.71|0
1640970920000|2021-12-31 17:15:20|526.04|524.44|525.56|523.96|526.04|524.44|525.56|523.96|0
1640970930000|2021-12-31 17:15:30|525.07|523.47|525.07|523.47|525.07|523.47|525.07|523.47|0
1640970940000|2021-12-31 17:15:40|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640970960000|2021-12-31 17:16:00|525.31|523.71|525.43|523.83|525.43|523.83|525.31|523.71|0
1640970970000|2021-12-31 17:16:10|525.56|523.96|524.59|522.99|525.56|523.96|524.59|522.99|0
1640970980000|2021-12-31 17:16:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640970990000|2021-12-31 17:16:30|524.59|522.99|524.83|523.23|524.83|523.23|524.59|522.99|0
1640971020000|2021-12-31 17:17:00|524.59|522.99|525.56|523.96|525.56|523.96|524.59|522.99|0
1640971030000|2021-12-31 17:17:10|525.8|524.2|525.31|523.71|525.8|524.2|525.31|523.71|0
1640971040000|2021-12-31 17:17:20|525.07|523.47|524.59|522.99|525.07|523.47|524.59|522.99|0
1640971050000|2021-12-31 17:17:30|523.86|522.26|524.1|522.5|524.1|522.5|523.86|522.26|0
1640971060000|2021-12-31 17:17:40|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971070000|2021-12-31 17:17:50|524.1|522.5|524.34|522.74|524.34|522.74|523.86|522.26|0
1640971080000|2021-12-31 17:18:00|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640971090000|2021-12-31 17:18:10|523.86|522.26|523.62|522.02|523.86|522.26|523.62|522.02|0
1640971100000|2021-12-31 17:18:20|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971110000|2021-12-31 17:18:30|522.65|521.05|522.65|521.05|522.65|521.05|522.65|521.05|0
1640971120000|2021-12-31 17:18:40|522.4|520.8|522.4|520.8|522.4|520.8|522.4|520.8|0
1640971130000|2021-12-31 17:18:50|522.65|521.05|523.13|521.53|523.13|521.53|522.65|521.05|0
1640971140000|2021-12-31 17:19:00|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971150000|2021-12-31 17:19:10|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971160000|2021-12-31 17:19:20|523.37|521.77|523.13|521.53|523.62|522.02|523.13|521.53|0
1640971170000|2021-12-31 17:19:30|523.37|521.77|523.37|521.77|523.37|521.77|523.13|521.53|0
1640971180000|2021-12-31 17:19:40|523.13|521.53|522.89|521.29|523.13|521.53|522.89|521.29|0
1640971190000|2021-12-31 17:19:50|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971210000|2021-12-31 17:20:10|522.89|521.29|522.89|521.29|522.89|521.29|522.89|521.29|0
1640971220000|2021-12-31 17:20:20|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971230000|2021-12-31 17:20:30|523.37|521.77|523.37|521.77|523.37|521.77|523.37|521.77|0
1640971240000|2021-12-31 17:20:40|523.62|522.02|523.86|522.26|523.86|522.26|523.62|522.02|0
1640971250000|2021-12-31 17:20:50|523.62|522.02|523.62|522.02|523.86|522.26|523.62|522.02|0
1640971260000|2021-12-31 17:21:00|523.86|522.26|523.86|522.26|523.86|522.26|523.62|522.02|0
1640971270000|2021-12-31 17:21:10|522.89|521.29|523.13|521.53|523.13|521.53|522.89|521.29|0
1640971280000|2021-12-31 17:21:20|523.37|521.77|523.37|521.77|523.62|522.02|523.37|521.77|0
1640971290000|2021-12-31 17:21:30|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971300000|2021-12-31 17:21:40|522.89|521.29|522.65|521.05|522.89|521.29|522.65|521.05|0
1640971310000|2021-12-31 17:21:50|522.4|520.8|522.65|521.05|522.65|521.05|522.4|520.8|0
1640971320000|2021-12-31 17:22:00|522.89|521.29|522.89|521.29|522.89|521.29|522.65|521.05|0
1640971330000|2021-12-31 17:22:10|522.65|521.05|522.65|521.05|522.65|521.05|522.4|520.8|0
1640971340000|2021-12-31 17:22:20|523.37|521.77|522.89|521.29|523.37|521.77|522.89|521.29|0
1640971350000|2021-12-31 17:22:30|522.65|521.05|522.65|521.05|522.65|521.05|522.65|521.05|0
1640971360000|2021-12-31 17:22:40|522.4|520.8|523.37|521.77|523.37|521.77|522.4|520.8|0
1640971370000|2021-12-31 17:22:50|523.61|522.01|523.86|522.26|523.86|522.26|523.61|522.01|0
1640971380000|2021-12-31 17:23:00|524.1|522.5|523.86|522.26|524.1|522.5|523.86|522.26|0
1640971390000|2021-12-31 17:23:10|524.1|522.5|523.61|522.01|524.1|522.5|523.61|522.01|0
1640971420000|2021-12-31 17:23:40|523.86|522.26|524.1|522.5|524.1|522.5|523.86|522.26|0
1640971430000|2021-12-31 17:23:50|523.86|522.26|523.86|522.26|524.1|522.5|523.86|522.26|0
1640971440000|2021-12-31 17:24:00|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640971450000|2021-12-31 17:24:10|524.34|522.74|524.58|522.98|524.58|522.98|524.34|522.74|0
1640971460000|2021-12-31 17:24:20|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640971470000|2021-12-31 17:24:30|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640971480000|2021-12-31 17:24:40|525.43|523.83|525.55|523.95|525.55|523.95|525.43|523.83|0
1640971490000|2021-12-31 17:24:50|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640971500000|2021-12-31 17:25:00|524.83|523.23|525.07|523.47|525.07|523.47|524.83|523.23|0
1640971510000|2021-12-31 17:25:10|525.31|523.71|525.07|523.47|525.55|523.95|525.07|523.47|0
1640971520000|2021-12-31 17:25:20|525.31|523.71|525.55|523.95|525.55|523.95|525.31|523.71|0
1640971530000|2021-12-31 17:25:30|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640971540000|2021-12-31 17:25:40|525.31|523.71|525.79|524.19|525.79|524.19|525.31|523.71|0
1640971550000|2021-12-31 17:25:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640971560000|2021-12-31 17:26:00|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640971570000|2021-12-31 17:26:10|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971580000|2021-12-31 17:26:20|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640971590000|2021-12-31 17:26:30|525.79|524.19|526.52|524.92|526.52|524.92|525.79|524.19|0
1640971600000|2021-12-31 17:26:40|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640971610000|2021-12-31 17:26:50|526.04|524.44|526.28|524.68|526.28|524.68|526.04|524.44|0
1640971620000|2021-12-31 17:27:00|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640971630000|2021-12-31 17:27:10|525.79|524.19|526.04|524.44|526.04|524.44|525.79|524.19|0
1640971640000|2021-12-31 17:27:20|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971650000|2021-12-31 17:27:30|525.55|523.95|525.55|523.95|525.55|523.95|525.55|523.95|0
1640971670000|2021-12-31 17:27:50|525.79|524.19|526.28|524.68|526.28|524.68|525.67|524.07|0
1640971680000|2021-12-31 17:28:00|526.04|524.44|525.91|524.31|526.28|524.68|525.91|524.31|0
1640971690000|2021-12-31 17:28:10|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971700000|2021-12-31 17:28:20|525.67|524.07|525.55|523.95|525.67|524.07|525.55|523.95|0
1640971720000|2021-12-31 17:28:40|525.31|523.71|525.31|523.71|525.55|523.95|525.31|523.71|0
1640971730000|2021-12-31 17:28:50|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640971740000|2021-12-31 17:29:00|525.55|523.95|525.07|523.47|525.55|523.95|525.07|523.47|0
1640971750000|2021-12-31 17:29:10|525.31|523.71|524.58|522.98|525.31|523.71|524.58|522.98|0
1640971790000|2021-12-31 17:29:50|524.34|522.74|524.58|522.98|524.58|522.98|524.34|522.74|0
1640971810000|2021-12-31 17:30:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971820000|2021-12-31 17:30:20|524.58|522.98|524.58|522.98|524.58|522.98|524.58|522.98|0
1640971830000|2021-12-31 17:30:30|524.82|523.22|525.07|523.47|525.07|523.47|524.58|522.98|0
1640971840000|2021-12-31 17:30:40|524.58|522.98|524.34|522.74|524.58|522.98|524.34|522.74|0
1640971850000|2021-12-31 17:30:50|524.58|522.98|524.82|523.22|524.82|523.22|524.58|522.98|0
1640971860000|2021-12-31 17:31:00|525.07|523.47|524.82|523.22|525.07|523.47|524.82|523.22|0
1640971870000|2021-12-31 17:31:10|524.58|522.98|524.34|522.74|524.58|522.98|524.34|522.74|0
1640971890000|2021-12-31 17:31:30|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640971900000|2021-12-31 17:31:40|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640971920000|2021-12-31 17:32:00|524.34|522.74|524.1|522.5|524.34|522.74|524.1|522.5|0
1640971930000|2021-12-31 17:32:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971950000|2021-12-31 17:32:30|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640971960000|2021-12-31 17:32:40|524.1|522.5|524.1|522.5|524.34|522.74|524.1|522.5|0
1640971970000|2021-12-31 17:32:50|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971980000|2021-12-31 17:33:00|524.1|522.5|524.1|522.5|524.58|522.98|524.1|522.5|0
1640971990000|2021-12-31 17:33:10|523.85|522.25|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972000000|2021-12-31 17:33:20|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972020000|2021-12-31 17:33:40|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972040000|2021-12-31 17:34:00|523.85|522.25|523.85|522.25|523.85|522.25|523.85|522.25|0
1640972050000|2021-12-31 17:34:10|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972060000|2021-12-31 17:34:20|523.85|522.25|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972070000|2021-12-31 17:34:30|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972080000|2021-12-31 17:34:40|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972090000|2021-12-31 17:34:50|524.09|522.49|524.09|522.49|524.09|522.49|524.09|522.49|0
1640972100000|2021-12-31 17:35:00|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640972110000|2021-12-31 17:35:10|524.09|522.49|524.34|522.74|524.34|522.74|524.09|522.49|0
1640972120000|2021-12-31 17:35:20|524.09|522.49|524.82|523.22|524.82|523.22|524.09|522.49|0
1640972130000|2021-12-31 17:35:30|525.06|523.46|525.55|523.95|525.55|523.95|525.06|523.46|0
1640972140000|2021-12-31 17:35:40|525.31|523.71|525.55|523.95|525.55|523.95|525.31|523.71|0
1640972150000|2021-12-31 17:35:50|525.79|524.19|525.79|524.19|525.79|524.19|525.55|523.95|0
1640972160000|2021-12-31 17:36:00|525.55|523.95|526.28|524.68|526.28|524.68|525.55|523.95|0
1640972180000|2021-12-31 17:36:20|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640972190000|2021-12-31 17:36:30|527|525.4|526.76|525.16|527|525.4|526.76|525.16|0
1640972200000|2021-12-31 17:36:40|527.25|525.65|527.73|526.13|527.73|526.13|527.25|525.65|0
1640972210000|2021-12-31 17:36:50|527.49|525.89|527.49|525.89|527.73|526.13|527.49|525.89|0
1640972220000|2021-12-31 17:37:00|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972230000|2021-12-31 17:37:10|528.22|526.62|527.97|526.37|528.22|526.62|527.97|526.37|0
1640972250000|2021-12-31 17:37:30|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1640972280000|2021-12-31 17:38:00|527.97|526.37|528.46|526.86|528.7|527.1|527.97|526.37|0
1640972290000|2021-12-31 17:38:10|528.22|526.62|528.57|526.97|528.57|526.97|528.22|526.62|0
1640972300000|2021-12-31 17:38:20|528.7|527.1|528.94|527.34|528.94|527.34|528.7|527.1|0
1640972310000|2021-12-31 17:38:30|528.7|527.1|528.46|526.86|528.7|527.1|528.46|526.86|0
1640972320000|2021-12-31 17:38:40|528.7|527.1|528.7|527.1|528.94|527.34|528.7|527.1|0
1640972330000|2021-12-31 17:38:50|528.46|526.86|528.46|526.86|528.7|527.1|528.46|526.86|0
1640972340000|2021-12-31 17:39:00|528.21|526.61|528.7|527.1|528.7|527.1|528.21|526.61|0
1640972360000|2021-12-31 17:39:20|528.46|526.86|528.46|526.86|528.46|526.86|528.46|526.86|0
1640972370000|2021-12-31 17:39:30|528.7|527.1|528.94|527.34|528.94|527.34|528.7|527.1|0
1640972380000|2021-12-31 17:39:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972400000|2021-12-31 17:40:00|528.94|527.34|529.43|527.83|529.43|527.83|528.94|527.34|0
1640972410000|2021-12-31 17:40:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972420000|2021-12-31 17:40:20|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972430000|2021-12-31 17:40:30|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972450000|2021-12-31 17:40:50|529.43|527.83|529.67|528.07|529.67|528.07|529.43|527.83|0
1640972460000|2021-12-31 17:41:00|529.43|527.83|529.43|527.83|529.67|528.07|529.43|527.83|0
1640972480000|2021-12-31 17:41:20|529.18|527.58|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972490000|2021-12-31 17:41:30|529.43|527.83|529.43|527.83|529.67|528.07|529.43|527.83|0
1640972500000|2021-12-31 17:41:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972520000|2021-12-31 17:42:00|529.3|527.7|529.43|527.83|529.43|527.83|529.3|527.7|0
1640972530000|2021-12-31 17:42:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972540000|2021-12-31 17:42:20|529.06|527.46|529.18|527.58|529.18|527.58|528.94|527.34|0
1640972570000|2021-12-31 17:42:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972580000|2021-12-31 17:43:00|529.67|528.07|529.18|527.58|529.67|528.07|529.18|527.58|0
1640972590000|2021-12-31 17:43:10|528.94|527.34|529.18|527.58|529.18|527.58|528.94|527.34|0
1640972610000|2021-12-31 17:43:30|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972620000|2021-12-31 17:43:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972640000|2021-12-31 17:44:00|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640972650000|2021-12-31 17:44:10|529.54|527.94|529.43|527.83|529.54|527.94|529.43|527.83|0
1640972660000|2021-12-31 17:44:20|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1640972670000|2021-12-31 17:44:30|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972700000|2021-12-31 17:45:00|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972710000|2021-12-31 17:45:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972720000|2021-12-31 17:45:20|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972730000|2021-12-31 17:45:30|528.94|527.34|528.46|526.86|528.94|527.34|528.46|526.86|0
1640972750000|2021-12-31 17:45:50|528.45|526.85|527.97|526.37|528.45|526.85|527.97|526.37|0
1640972760000|2021-12-31 17:46:00|528.21|526.61|528.21|526.61|528.45|526.85|528.21|526.61|0
1640972770000|2021-12-31 17:46:10|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1640972780000|2021-12-31 17:46:20|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972790000|2021-12-31 17:46:30|527.73|526.13|527.73|526.13|527.97|526.37|527.73|526.13|0
1640972810000|2021-12-31 17:46:50|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972820000|2021-12-31 17:47:00|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972840000|2021-12-31 17:47:20|527.48|525.88|527.97|526.37|527.97|526.37|527.48|525.88|0
1640972850000|2021-12-31 17:47:30|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1640972860000|2021-12-31 17:47:40|528.21|526.61|527.97|526.37|528.21|526.61|527.97|526.37|0
1640972870000|2021-12-31 17:47:50|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972880000|2021-12-31 17:48:00|527.84|526.24|527.73|526.13|527.84|526.24|527.73|526.13|0
1640972890000|2021-12-31 17:48:10|527.97|526.37|527.97|526.37|528.21|526.61|527.97|526.37|0
1640972910000|2021-12-31 17:48:30|527.73|526.13|527.48|525.88|527.73|526.13|527.48|525.88|0
1640972920000|2021-12-31 17:48:40|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972950000|2021-12-31 17:49:10|527.48|525.88|527.48|525.88|527.48|525.88|527.48|525.88|0
1640972960000|2021-12-31 17:49:20|527.84|526.24|527.48|525.88|527.84|526.24|527.48|525.88|0
1640972970000|2021-12-31 17:49:30|527.24|525.64|527.36|525.76|527.36|525.76|527.24|525.64|0
1640972980000|2021-12-31 17:49:40|527.48|525.88|527.48|525.88|527.73|526.13|527.48|525.88|0
1640972990000|2021-12-31 17:49:50|527.73|526.13|527.48|525.88|527.73|526.13|527.48|525.88|0
1640973000000|2021-12-31 17:50:00|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1640973010000|2021-12-31 17:50:10|528.21|526.61|528.7|527.1|528.7|527.1|528.21|526.61|0
1640973020000|2021-12-31 17:50:20|528.94|527.34|529.18|527.58|529.18|527.58|528.7|527.1|0
1640973030000|2021-12-31 17:50:30|528.94|527.34|529.42|527.82|529.42|527.82|528.94|527.34|0
1640973040000|2021-12-31 17:50:40|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973050000|2021-12-31 17:50:50|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1640973070000|2021-12-31 17:51:10|528.7|527.1|528.45|526.85|528.7|527.1|528.45|526.85|0
1640973100000|2021-12-31 17:51:40|529.18|527.58|529.18|527.58|529.18|527.58|528.94|527.34|0
1640973110000|2021-12-31 17:51:50|528.94|527.34|529.18|527.58|529.18|527.58|528.94|527.34|0
1640973120000|2021-12-31 17:52:00|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973130000|2021-12-31 17:52:10|529.67|528.07|529.67|528.07|529.67|528.07|529.42|527.82|0
1640973140000|2021-12-31 17:52:20|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973150000|2021-12-31 17:52:30|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640973160000|2021-12-31 17:52:40|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973170000|2021-12-31 17:52:50|529.18|527.58|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973180000|2021-12-31 17:53:00|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973190000|2021-12-31 17:53:10|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973230000|2021-12-31 17:53:50|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973240000|2021-12-31 17:54:00|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973270000|2021-12-31 17:54:30|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973280000|2021-12-31 17:54:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640973290000|2021-12-31 17:54:50|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973300000|2021-12-31 17:55:00|529.18|527.58|529.42|527.82|529.42|527.82|529.18|527.58|0
1640973320000|2021-12-31 17:55:20|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640973330000|2021-12-31 17:55:30|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973340000|2021-12-31 17:55:40|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973350000|2021-12-31 17:55:50|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973360000|2021-12-31 17:56:00|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973370000|2021-12-31 17:56:10|529.66|528.06|529.42|527.82|529.66|528.06|529.42|527.82|0
1640973380000|2021-12-31 17:56:20|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640973390000|2021-12-31 17:56:30|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640973400000|2021-12-31 17:56:40|530.15|528.55|530.63|529.03|530.63|529.03|530.15|528.55|0
1640973410000|2021-12-31 17:56:50|531.12|529.52|530.88|529.28|531.12|529.52|530.88|529.28|0
1640973420000|2021-12-31 17:57:00|531.12|529.52|531.36|529.76|531.85|530.25|531.12|529.52|0
1640973430000|2021-12-31 17:57:10|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640973440000|2021-12-31 17:57:20|531.36|529.76|531.85|530.25|531.85|530.25|531.36|529.76|0
1640973450000|2021-12-31 17:57:30|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640973460000|2021-12-31 17:57:40|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640973480000|2021-12-31 17:58:00|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640973490000|2021-12-31 17:58:10|531.61|530.01|532.09|530.49|532.09|530.49|531.36|529.76|0
1640973500000|2021-12-31 17:58:20|531.85|530.25|532.09|530.49|532.09|530.49|531.85|530.25|0
1640973510000|2021-12-31 17:58:30|531.85|530.25|532.33|530.73|532.33|530.73|531.85|530.25|0
1640973520000|2021-12-31 17:58:40|532.58|530.98|532.33|530.73|532.58|530.98|532.33|530.73|0
1640973530000|2021-12-31 17:58:50|532.58|530.98|532.58|530.98|532.82|531.22|532.58|530.98|0
1640973540000|2021-12-31 17:59:00|532.82|531.22|533.06|531.46|533.06|531.46|532.82|531.22|0
1640973550000|2021-12-31 17:59:10|533.3|531.7|532.58|530.98|533.79|532.19|532.58|530.98|0
1640973560000|2021-12-31 17:59:20|532.82|531.22|532.95|531.35|533.06|531.46|532.82|531.22|0
1640973570000|2021-12-31 17:59:30|533.44|531.84|534.17|532.57|534.17|532.57|533.44|531.84|0
1640973580000|2021-12-31 17:59:40|533.93|532.33|533.93|532.33|533.93|532.33|533.93|532.33|0
1640973590000|2021-12-31 17:59:50|533.68|532.08|533.93|532.33|533.93|532.33|533.68|532.08|0
1640973600000|2021-12-31 18:00:00|533.68|532.08|534.41|532.81|534.41|532.81|533.68|532.08|0
1640973610000|2021-12-31 18:00:10|534.33|532.73|533.53|531.93|534.33|532.73|533.53|531.93|0
1640973620000|2021-12-31 18:00:20|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640973630000|2021-12-31 18:00:30|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640973640000|2021-12-31 18:00:40|533.29|531.69|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973650000|2021-12-31 18:00:50|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973660000|2021-12-31 18:01:00|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973680000|2021-12-31 18:01:20|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640973690000|2021-12-31 18:01:30|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640973700000|2021-12-31 18:01:40|534.02|532.42|534.02|532.42|534.02|532.42|534.02|532.42|0
1640973710000|2021-12-31 18:01:50|533.77|532.17|534.26|532.66|534.26|532.66|533.77|532.17|0
1640973730000|2021-12-31 18:02:10|534.02|532.42|534.26|532.66|534.26|532.66|534.02|532.42|0
1640973740000|2021-12-31 18:02:20|534.02|532.42|533.77|532.17|534.02|532.42|533.77|532.17|0
1640973750000|2021-12-31 18:02:30|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640973760000|2021-12-31 18:02:40|533.29|531.69|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973770000|2021-12-31 18:02:50|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640973790000|2021-12-31 18:03:10|533.04|531.44|533.53|531.93|533.53|531.93|533.04|531.44|0
1640973800000|2021-12-31 18:03:20|533.29|531.69|533.04|531.44|533.29|531.69|533.04|531.44|0
1640973810000|2021-12-31 18:03:30|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640973820000|2021-12-31 18:03:40|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973830000|2021-12-31 18:03:50|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640973840000|2021-12-31 18:04:00|533.29|531.69|533.29|531.69|533.29|531.69|533.04|531.44|0
1640973850000|2021-12-31 18:04:10|533.04|531.44|533.53|531.93|533.53|531.93|533.04|531.44|0
1640973860000|2021-12-31 18:04:20|533.77|532.17|534.99|533.39|534.99|533.39|533.77|532.17|0
1640973870000|2021-12-31 18:04:30|534.74|533.14|534.99|533.39|534.99|533.39|534.74|533.14|0
1640973880000|2021-12-31 18:04:40|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640973890000|2021-12-31 18:04:50|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640973900000|2021-12-31 18:05:00|534.74|533.14|535.47|533.87|535.47|533.87|534.74|533.14|0
1640973910000|2021-12-31 18:05:10|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640973930000|2021-12-31 18:05:30|535.35|533.75|535.72|534.12|535.72|534.12|535.35|533.75|0
1640973940000|2021-12-31 18:05:40|535.96|534.36|535.47|533.87|535.96|534.36|535.47|533.87|0
1640973950000|2021-12-31 18:05:50|535.23|533.63|534.99|533.39|535.23|533.63|534.99|533.39|0
1640973960000|2021-12-31 18:06:00|535.23|533.63|534.74|533.14|535.23|533.63|534.74|533.14|0
1640973970000|2021-12-31 18:06:10|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640973980000|2021-12-31 18:06:20|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640973990000|2021-12-31 18:06:30|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640974000000|2021-12-31 18:06:40|535.23|533.63|535.47|533.87|535.47|533.87|534.99|533.39|0
1640974010000|2021-12-31 18:06:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640974020000|2021-12-31 18:07:00|535.47|533.87|535.96|534.36|535.96|534.36|535.47|533.87|0
1640974030000|2021-12-31 18:07:10|535.72|534.12|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974040000|2021-12-31 18:07:20|535.72|534.12|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974060000|2021-12-31 18:07:40|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974070000|2021-12-31 18:07:50|535.23|533.63|535.23|533.63|535.47|533.87|535.23|533.63|0
1640974080000|2021-12-31 18:08:00|535.47|533.87|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974090000|2021-12-31 18:08:10|535.35|533.75|535.23|533.63|535.35|533.75|535.23|533.63|0
1640974100000|2021-12-31 18:08:20|535.1|533.5|535.23|533.63|535.47|533.87|535.1|533.5|0
1640974110000|2021-12-31 18:08:30|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974120000|2021-12-31 18:08:40|535.23|533.63|534.99|533.39|535.23|533.63|534.99|533.39|0
1640974130000|2021-12-31 18:08:50|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974140000|2021-12-31 18:09:00|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974150000|2021-12-31 18:09:10|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974160000|2021-12-31 18:09:20|534.26|532.66|534.01|532.41|534.26|532.66|534.01|532.41|0
1640974170000|2021-12-31 18:09:30|534.26|532.66|534.74|533.14|534.74|533.14|534.26|532.66|0
1640974180000|2021-12-31 18:09:40|534.5|532.9|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974200000|2021-12-31 18:10:00|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974210000|2021-12-31 18:10:10|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974220000|2021-12-31 18:10:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974230000|2021-12-31 18:10:30|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974250000|2021-12-31 18:10:50|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974260000|2021-12-31 18:11:00|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974270000|2021-12-31 18:11:10|534.74|533.14|534.74|533.14|534.74|533.14|534.5|532.9|0
1640974280000|2021-12-31 18:11:20|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974300000|2021-12-31 18:11:40|534.74|533.14|534.74|533.14|534.74|533.14|534.62|533.02|0
1640974320000|2021-12-31 18:12:00|534.99|533.39|534.99|533.39|535.23|533.63|534.99|533.39|0
1640974330000|2021-12-31 18:12:10|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974340000|2021-12-31 18:12:20|534.5|532.9|534.26|532.66|534.74|533.14|534.26|532.66|0
1640974350000|2021-12-31 18:12:30|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974360000|2021-12-31 18:12:40|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974370000|2021-12-31 18:12:50|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974380000|2021-12-31 18:13:00|534.37|532.77|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974390000|2021-12-31 18:13:10|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1640974400000|2021-12-31 18:13:20|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640974410000|2021-12-31 18:13:30|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974420000|2021-12-31 18:13:40|534.37|532.77|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974430000|2021-12-31 18:13:50|534.98|533.38|534.74|533.14|534.98|533.38|534.74|533.14|0
1640974450000|2021-12-31 18:14:10|534.62|533.02|534.5|532.9|534.62|533.02|534.5|532.9|0
1640974460000|2021-12-31 18:14:20|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974470000|2021-12-31 18:14:30|534.26|532.66|534.26|532.66|534.26|532.66|534.26|532.66|0
1640974480000|2021-12-31 18:14:40|534.01|532.41|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974500000|2021-12-31 18:15:00|534.01|532.41|533.77|532.17|534.01|532.41|533.53|531.93|0
1640974510000|2021-12-31 18:15:10|533.53|531.93|533.28|531.68|533.53|531.93|533.28|531.68|0
1640974520000|2021-12-31 18:15:20|533.53|531.93|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974530000|2021-12-31 18:15:30|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974540000|2021-12-31 18:15:40|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974550000|2021-12-31 18:15:50|534.01|532.41|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974560000|2021-12-31 18:16:00|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974570000|2021-12-31 18:16:10|534.26|532.66|534.26|532.66|534.5|532.9|534.01|532.41|0
1640974580000|2021-12-31 18:16:20|534.5|532.9|534.98|533.38|534.98|533.38|534.5|532.9|0
1640974590000|2021-12-31 18:16:30|534.74|533.14|534.26|532.66|534.74|533.14|534.26|532.66|0
1640974600000|2021-12-31 18:16:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974610000|2021-12-31 18:16:50|534.26|532.66|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974620000|2021-12-31 18:17:00|534.25|532.65|534.25|532.65|534.25|532.65|534.01|532.41|0
1640974630000|2021-12-31 18:17:10|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974640000|2021-12-31 18:17:20|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640974660000|2021-12-31 18:17:40|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974670000|2021-12-31 18:17:50|533.53|531.93|533.04|531.44|533.53|531.93|533.04|531.44|0
1640974680000|2021-12-31 18:18:00|533.28|531.68|533.04|531.44|533.28|531.68|533.04|531.44|0
1640974690000|2021-12-31 18:18:10|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974700000|2021-12-31 18:18:20|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974710000|2021-12-31 18:18:30|533.28|531.68|533.28|531.68|533.28|531.68|533.28|531.68|0
1640974720000|2021-12-31 18:18:40|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974730000|2021-12-31 18:18:50|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974740000|2021-12-31 18:19:00|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974750000|2021-12-31 18:19:10|533.77|532.17|533.53|531.93|533.77|532.17|533.53|531.93|0
1640974760000|2021-12-31 18:19:20|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974810000|2021-12-31 18:20:10|533.28|531.68|533.04|531.44|533.28|531.68|533.04|531.44|0
1640974820000|2021-12-31 18:20:20|533.28|531.68|533.28|531.68|533.28|531.68|533.28|531.68|0
1640974830000|2021-12-31 18:20:30|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640974840000|2021-12-31 18:20:40|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974850000|2021-12-31 18:20:50|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640974860000|2021-12-31 18:21:00|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640974870000|2021-12-31 18:21:10|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974880000|2021-12-31 18:21:20|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640974890000|2021-12-31 18:21:30|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974900000|2021-12-31 18:21:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640974910000|2021-12-31 18:21:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640974920000|2021-12-31 18:22:00|534.98|533.38|535.47|533.87|535.47|533.87|534.98|533.38|0
1640974930000|2021-12-31 18:22:10|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974940000|2021-12-31 18:22:20|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640974950000|2021-12-31 18:22:30|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974960000|2021-12-31 18:22:40|535.23|533.63|534.98|533.38|535.23|533.63|534.98|533.38|0
1640974970000|2021-12-31 18:22:50|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640974990000|2021-12-31 18:23:10|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975000000|2021-12-31 18:23:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975010000|2021-12-31 18:23:30|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1640975020000|2021-12-31 18:23:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640975030000|2021-12-31 18:23:50|534.25|532.65|534.5|532.9|534.5|532.9|534.25|532.65|0
1640975050000|2021-12-31 18:24:10|534.25|532.65|534.5|532.9|534.5|532.9|534.25|532.65|0
1640975060000|2021-12-31 18:24:20|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640975080000|2021-12-31 18:24:40|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640975100000|2021-12-31 18:25:00|534.13|532.53|534.01|532.41|534.25|532.65|534.01|532.41|0
1640975110000|2021-12-31 18:25:10|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640975120000|2021-12-31 18:25:20|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640975130000|2021-12-31 18:25:30|534.5|532.9|534.25|532.65|534.5|532.9|534.25|532.65|0
1640975140000|2021-12-31 18:25:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640975150000|2021-12-31 18:25:50|534.74|533.14|534.98|533.38|534.98|533.38|534.74|533.14|0
1640975170000|2021-12-31 18:26:10|535.22|533.62|535.47|533.87|535.47|533.87|535.22|533.62|0
1640975190000|2021-12-31 18:26:30|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975200000|2021-12-31 18:26:40|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975210000|2021-12-31 18:26:50|534.74|533.14|534.98|533.38|534.98|533.38|534.74|533.14|0
1640975220000|2021-12-31 18:27:00|534.74|533.14|534.61|533.01|534.98|533.38|534.61|533.01|0
1640975230000|2021-12-31 18:27:10|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975260000|2021-12-31 18:27:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975280000|2021-12-31 18:28:00|534.74|533.14|534.74|533.14|534.98|533.38|534.74|533.14|0
1640975290000|2021-12-31 18:28:10|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975300000|2021-12-31 18:28:20|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640975330000|2021-12-31 18:28:50|535.47|533.87|535.22|533.62|535.47|533.87|535.22|533.62|0
1640975340000|2021-12-31 18:29:00|535.34|533.74|535.34|533.74|535.34|533.74|535.34|533.74|0
1640975350000|2021-12-31 18:29:10|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640975360000|2021-12-31 18:29:20|535.47|533.87|535.22|533.62|535.47|533.87|535.22|533.62|0
1640975370000|2021-12-31 18:29:30|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640975380000|2021-12-31 18:29:40|535.71|534.11|535.71|534.11|535.71|534.11|535.71|534.11|0
1640975390000|2021-12-31 18:29:50|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640975400000|2021-12-31 18:30:00|535.71|534.11|535.47|533.87|535.71|534.11|535.47|533.87|0
1640975410000|2021-12-31 18:30:10|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640975440000|2021-12-31 18:30:40|536.19|534.59|535.47|533.87|536.19|534.59|535.47|533.87|0
1640975450000|2021-12-31 18:30:50|535.22|533.62|534.49|532.89|535.22|533.62|534.49|532.89|0
1640975460000|2021-12-31 18:31:00|534.25|532.65|534.49|532.89|534.49|532.89|534.25|532.65|0
1640975470000|2021-12-31 18:31:10|534.25|532.65|533.52|531.92|534.25|532.65|533.52|531.92|0
1640975480000|2021-12-31 18:31:20|533.28|531.68|533.76|532.16|533.76|532.16|533.28|531.68|0
1640975490000|2021-12-31 18:31:30|533.52|531.92|534.01|532.41|534.01|532.41|533.52|531.92|0
1640975500000|2021-12-31 18:31:40|533.88|532.28|534.01|532.41|534.01|532.41|533.76|532.16|0
1640975510000|2021-12-31 18:31:50|534.25|532.65|534.25|532.65|534.49|532.89|534.25|532.65|0
1640975530000|2021-12-31 18:32:10|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975540000|2021-12-31 18:32:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975550000|2021-12-31 18:32:30|534.98|533.38|535.46|533.86|535.46|533.86|534.98|533.38|0
1640975560000|2021-12-31 18:32:40|535.22|533.62|535.22|533.62|535.46|533.86|535.22|533.62|0
1640975570000|2021-12-31 18:32:50|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640975580000|2021-12-31 18:33:00|535.22|533.62|535.71|534.11|535.71|534.11|535.22|533.62|0
1640975590000|2021-12-31 18:33:10|535.46|533.86|535.71|534.11|535.71|534.11|535.46|533.86|0
1640975600000|2021-12-31 18:33:20|535.95|534.35|536.19|534.59|536.19|534.59|535.95|534.35|0
1640975610000|2021-12-31 18:33:30|536.44|534.84|536.44|534.84|536.44|534.84|536.44|534.84|0
1640975620000|2021-12-31 18:33:40|536.68|535.08|536.44|534.84|536.92|535.32|536.44|534.84|0
1640975630000|2021-12-31 18:33:50|536.19|534.59|536.19|534.59|536.44|534.84|536.19|534.59|0
1640975640000|2021-12-31 18:34:00|535.95|534.35|536.19|534.59|536.19|534.59|535.95|534.35|0
1640975650000|2021-12-31 18:34:10|536.68|535.08|537.17|535.57|537.17|535.57|536.68|535.08|0
1640975660000|2021-12-31 18:34:20|536.92|535.32|536.68|535.08|537.17|535.57|536.68|535.08|0
1640975680000|2021-12-31 18:34:40|536.44|534.84|536.44|534.84|536.68|535.08|536.44|534.84|0
1640975690000|2021-12-31 18:34:50|536.68|535.08|536.68|535.08|536.68|535.08|536.68|535.08|0
1640975700000|2021-12-31 18:35:00|536.44|534.84|536.92|535.32|536.92|535.32|536.44|534.84|0
1640975720000|2021-12-31 18:35:20|536.68|535.08|537.17|535.57|537.17|535.57|536.68|535.08|0
1640975730000|2021-12-31 18:35:30|536.92|535.32|537.17|535.57|537.17|535.57|536.92|535.32|0
1640975740000|2021-12-31 18:35:40|536.92|535.32|536.19|534.59|536.92|535.32|536.19|534.59|0
1640975750000|2021-12-31 18:35:50|536.44|534.84|536.44|534.84|536.44|534.84|536.44|534.84|0
1640975760000|2021-12-31 18:36:00|536.19|534.59|535.71|534.11|536.19|534.59|535.71|534.11|0
1640975770000|2021-12-31 18:36:10|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640975780000|2021-12-31 18:36:20|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975790000|2021-12-31 18:36:30|534.73|533.13|535.22|533.62|535.22|533.62|534.73|533.13|0
1640975800000|2021-12-31 18:36:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975820000|2021-12-31 18:37:00|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975830000|2021-12-31 18:37:10|534.85|533.25|534.73|533.13|534.85|533.25|534.73|533.13|0
1640975840000|2021-12-31 18:37:20|534.98|533.38|534.73|533.13|534.98|533.38|534.73|533.13|0
1640975850000|2021-12-31 18:37:30|535.09|533.49|535.22|533.62|535.22|533.62|535.09|533.49|0
1640975860000|2021-12-31 18:37:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975870000|2021-12-31 18:37:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975880000|2021-12-31 18:38:00|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975890000|2021-12-31 18:38:10|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640975910000|2021-12-31 18:38:30|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975920000|2021-12-31 18:38:40|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975930000|2021-12-31 18:38:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975940000|2021-12-31 18:39:00|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975960000|2021-12-31 18:39:20|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975970000|2021-12-31 18:39:30|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975980000|2021-12-31 18:39:40|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975990000|2021-12-31 18:39:50|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640976000000|2021-12-31 18:40:00|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640976010000|2021-12-31 18:40:10|534|532.4|533.76|532.16|534|532.4|533.76|532.16|0
1640976020000|2021-12-31 18:40:20|533.52|531.92|533.52|531.92|533.76|532.16|533.52|531.92|0
1640976030000|2021-12-31 18:40:30|533.76|532.16|533.28|531.68|533.76|532.16|533.28|531.68|0
1640976040000|2021-12-31 18:40:40|533.52|531.92|533.28|531.68|533.52|531.92|533.28|531.68|0
1640976050000|2021-12-31 18:40:50|533.52|531.92|533.03|531.43|533.52|531.92|533.03|531.43|0
1640976060000|2021-12-31 18:41:00|533.28|531.68|532.79|531.19|533.28|531.68|532.79|531.19|0
1640976070000|2021-12-31 18:41:10|532.55|530.95|532.55|530.95|532.55|530.95|532.55|530.95|0
1640976080000|2021-12-31 18:41:20|532.3|530.7|532.55|530.95|532.79|531.19|532.3|530.7|0
1640976090000|2021-12-31 18:41:30|532.66|531.06|532.55|530.95|532.66|531.06|532.55|530.95|0
1640976100000|2021-12-31 18:41:40|532.79|531.19|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976120000|2021-12-31 18:42:00|533.03|531.43|532.79|531.19|533.28|531.68|532.79|531.19|0
1640976140000|2021-12-31 18:42:20|533.03|531.43|533.03|531.43|533.03|531.43|533.03|531.43|0
1640976160000|2021-12-31 18:42:40|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976170000|2021-12-31 18:42:50|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976180000|2021-12-31 18:43:00|532.55|530.95|532.55|530.95|532.55|530.95|532.55|530.95|0
1640976190000|2021-12-31 18:43:10|532.3|530.7|532.55|530.95|532.55|530.95|532.3|530.7|0
1640976220000|2021-12-31 18:43:40|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976230000|2021-12-31 18:43:50|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976240000|2021-12-31 18:44:00|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976260000|2021-12-31 18:44:20|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976290000|2021-12-31 18:44:50|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976300000|2021-12-31 18:45:00|532.06|530.46|532.3|530.7|532.3|530.7|532.06|530.46|0
1640976310000|2021-12-31 18:45:10|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976320000|2021-12-31 18:45:20|532.55|530.95|532.3|530.7|532.79|531.19|532.3|530.7|0
1640976340000|2021-12-31 18:45:40|532.06|530.46|531.82|530.22|532.06|530.46|531.82|530.22|0
1640976360000|2021-12-31 18:46:00|532.06|530.46|532.06|530.46|532.06|530.46|531.82|530.22|0
1640976390000|2021-12-31 18:46:30|531.82|530.22|531.82|530.22|531.82|530.22|531.82|530.22|0
1640976410000|2021-12-31 18:46:50|531.57|529.97|531.57|529.97|531.57|529.97|531.57|529.97|0
1640976430000|2021-12-31 18:47:10|531.82|530.22|532.54|530.94|532.54|530.94|531.82|530.22|0
1640976440000|2021-12-31 18:47:20|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976450000|2021-12-31 18:47:30|533.03|531.43|532.54|530.94|533.03|531.43|532.54|530.94|0
1640976460000|2021-12-31 18:47:40|532.79|531.19|532.54|530.94|532.79|531.19|532.54|530.94|0
1640976480000|2021-12-31 18:48:00|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976490000|2021-12-31 18:48:10|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976520000|2021-12-31 18:48:40|532.06|530.46|532.06|530.46|532.3|530.7|532.06|530.46|0
1640976530000|2021-12-31 18:48:50|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976540000|2021-12-31 18:49:00|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976550000|2021-12-31 18:49:10|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976560000|2021-12-31 18:49:20|532.79|531.19|533.03|531.43|533.03|531.43|532.79|531.19|0
1640976570000|2021-12-31 18:49:30|532.79|531.19|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976580000|2021-12-31 18:49:40|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976590000|2021-12-31 18:49:50|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976600000|2021-12-31 18:50:00|532.42|530.82|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976610000|2021-12-31 18:50:10|532.06|530.46|532.3|530.7|532.3|530.7|532.06|530.46|0
1640976650000|2021-12-31 18:50:50|532.06|530.46|532.06|530.46|532.06|530.46|532.06|530.46|0
1640976660000|2021-12-31 18:51:00|531.82|530.22|532.06|530.46|532.06|530.46|531.82|530.22|0
1640976670000|2021-12-31 18:51:10|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976680000|2021-12-31 18:51:20|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976690000|2021-12-31 18:51:30|532.54|530.94|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976710000|2021-12-31 18:51:50|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976750000|2021-12-31 18:52:30|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976760000|2021-12-31 18:52:40|532.54|530.94|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976770000|2021-12-31 18:52:50|532.54|530.94|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976780000|2021-12-31 18:53:00|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976790000|2021-12-31 18:53:10|532.54|530.94|532.79|531.19|532.79|531.19|532.54|530.94|0
1640976800000|2021-12-31 18:53:20|533.03|531.43|532.54|530.94|533.03|531.43|532.54|530.94|0
1640976810000|2021-12-31 18:53:30|532.79|531.19|532.54|530.94|532.79|531.19|532.54|530.94|0
1640976840000|2021-12-31 18:54:00|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976850000|2021-12-31 18:54:10|533.03|531.43|533.03|531.43|533.03|531.43|533.03|531.43|0
1640976870000|2021-12-31 18:54:30|533.27|531.67|533.27|531.67|533.27|531.67|533.27|531.67|0
1640976880000|2021-12-31 18:54:40|533.51|531.91|533.27|531.67|533.51|531.91|533.27|531.67|0
1640976890000|2021-12-31 18:54:50|533.51|531.91|533.51|531.91|533.51|531.91|533.51|531.91|0
1640976900000|2021-12-31 18:55:00|533.76|532.16|533.51|531.91|533.76|532.16|533.51|531.91|0
1640976910000|2021-12-31 18:55:10|533.76|532.16|534|532.4|534|532.4|533.76|532.16|0
1640976920000|2021-12-31 18:55:20|534.24|532.64|534.97|533.37|534.97|533.37|534.24|532.64|0
1640976930000|2021-12-31 18:55:30|535.21|533.61|535.21|533.61|535.21|533.61|534.97|533.37|0
1640976940000|2021-12-31 18:55:40|534.97|533.37|534.73|533.13|534.97|533.37|534.73|533.13|0
1640976950000|2021-12-31 18:55:50|534.24|532.64|534.49|532.89|534.49|532.89|534.24|532.64|0
1640976960000|2021-12-31 18:56:00|534.24|532.64|534.49|532.89|534.49|532.89|534.24|532.64|0
1640976970000|2021-12-31 18:56:10|534.73|533.13|534.73|533.13|534.73|533.13|534.49|532.89|0
1640976980000|2021-12-31 18:56:20|534.49|532.89|534.97|533.37|535.21|533.61|534.49|532.89|0
1640976990000|2021-12-31 18:56:30|534.73|533.13|535.21|533.61|535.21|533.61|534.73|533.13|0
1640977000000|2021-12-31 18:56:40|534.97|533.37|535.21|533.61|535.21|533.61|534.97|533.37|0
1640977010000|2021-12-31 18:56:50|535.46|533.86|535.21|533.61|535.46|533.86|535.21|533.61|0
1640977020000|2021-12-31 18:57:00|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640977030000|2021-12-31 18:57:10|534.48|532.88|534.97|533.37|534.97|533.37|534.48|532.88|0
1640977040000|2021-12-31 18:57:20|534.73|533.13|535.21|533.61|535.21|533.61|534.73|533.13|0
1640977050000|2021-12-31 18:57:30|534.97|533.37|534.73|533.13|535.21|533.61|534.73|533.13|0
1640977060000|2021-12-31 18:57:40|535.21|533.61|534.97|533.37|535.21|533.61|534.97|533.37|0
1640977070000|2021-12-31 18:57:50|534.73|533.13|534.97|533.37|534.97|533.37|534.73|533.13|0
1640977080000|2021-12-31 18:58:00|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977090000|2021-12-31 18:58:10|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977100000|2021-12-31 18:58:20|534.97|533.37|535.46|533.86|535.46|533.86|534.97|533.37|0
1640977150000|2021-12-31 18:59:10|535.7|534.1|535.21|533.61|535.7|534.1|535.21|533.61|0
1640977160000|2021-12-31 18:59:20|535.46|533.86|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977170000|2021-12-31 18:59:30|535.7|534.1|535.46|533.86|535.7|534.1|535.46|533.86|0
1640977180000|2021-12-31 18:59:40|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977190000|2021-12-31 18:59:50|535.33|533.73|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977200000|2021-12-31 19:00:00|535.94|534.34|535.7|534.1|535.94|534.34|535.7|534.1|0
1640977210000|2021-12-31 19:00:10|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640977220000|2021-12-31 19:00:20|535.94|534.34|534.97|533.37|535.94|534.34|534.97|533.37|0
1640977230000|2021-12-31 19:00:30|535.46|533.86|535.94|534.34|535.94|534.34|535.46|533.86|0
1640977240000|2021-12-31 19:00:40|535.7|534.1|535.21|533.61|535.7|534.1|535.21|533.61|0
1640977260000|2021-12-31 19:01:00|535.46|533.86|535.7|534.1|535.7|534.1|535.46|533.86|0
1640977280000|2021-12-31 19:01:20|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640977310000|2021-12-31 19:01:50|535.94|534.34|535.94|534.34|535.94|534.34|535.94|534.34|0
1640977320000|2021-12-31 19:02:00|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640977330000|2021-12-31 19:02:10|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640977340000|2021-12-31 19:02:20|535.46|533.86|535.33|533.73|535.46|533.86|535.33|533.73|0
1640977350000|2021-12-31 19:02:30|535.21|533.61|536.43|534.83|536.43|534.83|535.21|533.61|0
1640977360000|2021-12-31 19:02:40|536.67|535.07|536.91|535.31|536.91|535.31|536.67|535.07|0
1640977370000|2021-12-31 19:02:50|536.67|535.07|536.91|535.31|537.16|535.56|536.67|535.07|0
1640977380000|2021-12-31 19:03:00|537.16|535.56|536.67|535.07|537.16|535.56|536.67|535.07|0
1640977390000|2021-12-31 19:03:10|536.91|535.31|536.91|535.31|536.91|535.31|536.91|535.31|0
1640977410000|2021-12-31 19:03:30|536.67|535.07|536.91|535.31|536.91|535.31|536.67|535.07|0
1640977420000|2021-12-31 19:03:40|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1640977430000|2021-12-31 19:03:50|537.16|535.56|536.91|535.31|537.16|535.56|536.91|535.31|0
1640977440000|2021-12-31 19:04:00|536.67|535.07|536.67|535.07|536.67|535.07|536.67|535.07|0
1640977480000|2021-12-31 19:04:40|536.91|535.31|536.67|535.07|536.91|535.31|536.67|535.07|0
1640977490000|2021-12-31 19:04:50|536.43|534.83|536.67|535.07|536.67|535.07|536.43|534.83|0
1640977500000|2021-12-31 19:05:00|536.91|535.31|537.01|535.41|537.01|535.41|536.77|535.17|0
1640977510000|2021-12-31 19:05:10|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1640977520000|2021-12-31 19:05:20|537.26|535.66|536.53|534.93|537.26|535.66|536.53|534.93|0
1640977530000|2021-12-31 19:05:30|537.26|535.66|537.26|535.66|537.26|535.66|537.01|535.41|0
1640977550000|2021-12-31 19:05:50|537.01|535.41|537.26|535.66|537.26|535.66|537.01|535.41|0
1640977560000|2021-12-31 19:06:00|537.01|535.41|537.01|535.41|537.01|535.41|537.01|535.41|0
1640977570000|2021-12-31 19:06:10|536.53|534.93|536.53|534.93|536.53|534.93|536.53|534.93|0
1640977580000|2021-12-31 19:06:20|536.77|535.17|537.26|535.66|537.26|535.66|536.77|535.17|0
1640977590000|2021-12-31 19:06:30|537.99|536.39|538.72|537.12|538.72|537.12|537.99|536.39|0
1640977610000|2021-12-31 19:06:50|538.96|537.36|538.72|537.12|538.96|537.36|538.47|536.87|0
1640977620000|2021-12-31 19:07:00|537.74|536.14|537.99|536.39|537.99|536.39|537.74|536.14|0
1640977630000|2021-12-31 19:07:10|538.23|536.63|537.99|536.39|538.23|536.63|537.99|536.39|0
1640977650000|2021-12-31 19:07:30|537.74|536.14|537.74|536.14|537.74|536.14|537.74|536.14|0
1640977660000|2021-12-31 19:07:40|537.99|536.39|537.74|536.14|538.23|536.63|537.74|536.14|0
1640977670000|2021-12-31 19:07:50|537.5|535.9|537.26|535.66|537.5|535.9|537.26|535.66|0
1640977680000|2021-12-31 19:08:00|537.01|535.41|537.26|535.66|537.26|535.66|536.77|535.17|0
1640977690000|2021-12-31 19:08:10|537.5|535.9|537.01|535.41|537.5|535.9|537.01|535.41|0
1640977700000|2021-12-31 19:08:20|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1640977710000|2021-12-31 19:08:30|536.53|534.93|536.53|534.93|536.53|534.93|536.53|534.93|0
1640977720000|2021-12-31 19:08:40|536.4|534.8|536.53|534.93|536.53|534.93|536.28|534.68|0
1640977730000|2021-12-31 19:08:50|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977740000|2021-12-31 19:09:00|536.53|534.93|536.53|534.93|536.77|535.17|536.53|534.93|0
1640977750000|2021-12-31 19:09:10|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977760000|2021-12-31 19:09:20|536.53|534.93|536.77|535.17|536.77|535.17|536.53|534.93|0
1640977770000|2021-12-31 19:09:30|536.53|534.93|536.28|534.68|536.53|534.93|536.28|534.68|0
1640977780000|2021-12-31 19:09:40|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1640977790000|2021-12-31 19:09:50|536.53|534.93|536.28|534.68|536.53|534.93|536.28|534.68|0
1640977800000|2021-12-31 19:10:00|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977810000|2021-12-31 19:10:10|536.28|534.68|536.04|534.44|536.28|534.68|536.04|534.44|0
1640977820000|2021-12-31 19:10:20|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977830000|2021-12-31 19:10:30|536.04|534.44|536.28|534.68|536.52|534.92|536.04|534.44|0
1640977840000|2021-12-31 19:10:40|536.52|534.92|536.28|534.68|536.52|534.92|536.28|534.68|0
1640977850000|2021-12-31 19:10:50|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1640977860000|2021-12-31 19:11:00|536.52|534.92|536.28|534.68|536.52|534.92|536.28|534.68|0
1640977870000|2021-12-31 19:11:10|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977880000|2021-12-31 19:11:20|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977900000|2021-12-31 19:11:40|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640977910000|2021-12-31 19:11:50|535.55|533.95|535.55|533.95|535.55|533.95|535.55|533.95|0
1640977920000|2021-12-31 19:12:00|535.79|534.19|535.55|533.95|535.79|534.19|535.55|533.95|0
1640977930000|2021-12-31 19:12:10|535.31|533.71|535.55|533.95|535.55|533.95|535.31|533.71|0
1640977940000|2021-12-31 19:12:20|536.04|534.44|535.79|534.19|536.04|534.44|535.79|534.19|0
1640977950000|2021-12-31 19:12:30|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977960000|2021-12-31 19:12:40|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977980000|2021-12-31 19:13:00|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977990000|2021-12-31 19:13:10|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640978000000|2021-12-31 19:13:20|535.91|534.31|536.04|534.44|536.04|534.44|535.91|534.31|0
1640978010000|2021-12-31 19:13:30|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640978020000|2021-12-31 19:13:40|536.04|534.44|535.79|534.19|536.04|534.44|535.79|534.19|0
1640978030000|2021-12-31 19:13:50|535.55|533.95|535.55|533.95|535.55|533.95|535.55|533.95|0
1640978040000|2021-12-31 19:14:00|535.31|533.71|535.06|533.46|535.31|533.71|535.06|533.46|0
1640978050000|2021-12-31 19:14:10|534.82|533.22|534.82|533.22|534.82|533.22|534.82|533.22|0
1640978060000|2021-12-31 19:14:20|535.06|533.46|534.82|533.22|535.06|533.46|534.82|533.22|0
1640978070000|2021-12-31 19:14:30|534.58|532.98|535.06|533.46|535.06|533.46|534.58|532.98|0
1640978080000|2021-12-31 19:14:40|535.31|533.71|535.31|533.71|535.31|533.71|535.06|533.46|0
1640978090000|2021-12-31 19:14:50|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640978100000|2021-12-31 19:15:00|534.82|533.22|535.06|533.46|535.06|533.46|534.82|533.22|0
1640978110000|2021-12-31 19:15:10|534.82|533.22|534.82|533.22|535.06|533.46|534.82|533.22|0
1640978120000|2021-12-31 19:15:20|534.58|532.98|534.58|532.98|534.58|532.98|534.33|532.73|0
1640978130000|2021-12-31 19:15:30|534.33|532.73|534.33|532.73|534.33|532.73|534.09|532.49|0
1640978140000|2021-12-31 19:15:40|534.09|532.49|533.85|532.25|534.09|532.49|533.85|532.25|0
1640978150000|2021-12-31 19:15:50|533.36|531.76|533.12|531.52|533.6|532|533.12|531.52|0
1640978160000|2021-12-31 19:16:00|533.36|531.76|533.12|531.52|533.6|532|533.12|531.52|0
1640978170000|2021-12-31 19:16:10|533.36|531.76|533.36|531.76|533.6|532|533.36|531.76|0
1640978180000|2021-12-31 19:16:20|533.6|532|533.6|532|533.85|532.25|533.6|532|0
1640978200000|2021-12-31 19:16:40|533.36|531.76|533.36|531.76|533.36|531.76|533.36|531.76|0
1640978210000|2021-12-31 19:16:50|533.12|531.52|532.63|531.03|533.12|531.52|532.63|531.03|0
1640978220000|2021-12-31 19:17:00|533.12|531.52|532.63|531.03|533.12|531.52|532.63|531.03|0
1640978230000|2021-12-31 19:17:10|533.12|531.52|533.36|531.76|533.36|531.76|533.12|531.52|0
1640978240000|2021-12-31 19:17:20|533.12|531.52|533.12|531.52|533.12|531.52|533.12|531.52|0
1640978260000|2021-12-31 19:17:40|532.87|531.27|533.12|531.52|533.12|531.52|532.87|531.27|0
1640978270000|2021-12-31 19:17:50|532.87|531.27|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978290000|2021-12-31 19:18:10|532.87|531.27|532.39|530.79|532.87|531.27|532.39|530.79|0
1640978300000|2021-12-31 19:18:20|532.14|530.54|532.14|530.54|532.14|530.54|531.9|530.3|0
1640978310000|2021-12-31 19:18:30|532.39|530.79|532.63|531.03|532.63|531.03|532.39|530.79|0
1640978320000|2021-12-31 19:18:40|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978330000|2021-12-31 19:18:50|532.39|530.79|532.39|530.79|532.39|530.79|532.14|530.54|0
1640978340000|2021-12-31 19:19:00|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978350000|2021-12-31 19:19:10|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978380000|2021-12-31 19:19:40|531.9|530.3|532.14|530.54|532.14|530.54|531.9|530.3|0
1640978390000|2021-12-31 19:19:50|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978400000|2021-12-31 19:20:00|531.9|530.3|531.42|529.82|531.9|530.3|531.42|529.82|0
1640978410000|2021-12-31 19:20:10|531.66|530.06|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978420000|2021-12-31 19:20:20|531.9|530.3|531.9|530.3|531.9|530.3|531.66|530.06|0
1640978430000|2021-12-31 19:20:30|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978440000|2021-12-31 19:20:40|532.63|531.03|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978450000|2021-12-31 19:20:50|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978460000|2021-12-31 19:21:00|532.63|531.03|532.63|531.03|532.63|531.03|532.63|531.03|0
1640978470000|2021-12-31 19:21:10|532.39|530.79|532.39|530.79|532.39|530.79|532.39|530.79|0
1640978480000|2021-12-31 19:21:20|532.63|531.03|532.87|531.27|532.87|531.27|532.63|531.03|0
1640978490000|2021-12-31 19:21:30|533.12|531.52|533.12|531.52|533.12|531.52|533.12|531.52|0
1640978500000|2021-12-31 19:21:40|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978510000|2021-12-31 19:21:50|532.63|531.03|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978520000|2021-12-31 19:22:00|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978530000|2021-12-31 19:22:10|532.75|531.15|532.75|531.15|532.75|531.15|532.75|531.15|0
1640978540000|2021-12-31 19:22:20|532.87|531.27|532.87|531.27|533.12|531.52|532.87|531.27|0
1640978550000|2021-12-31 19:22:30|532.63|531.03|532.63|531.03|532.63|531.03|532.63|531.03|0
1640978560000|2021-12-31 19:22:40|532.87|531.27|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978580000|2021-12-31 19:23:00|532.39|530.79|531.9|530.3|532.39|530.79|531.9|530.3|0
1640978610000|2021-12-31 19:23:30|531.66|530.06|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978620000|2021-12-31 19:23:40|531.41|529.81|531.41|529.81|531.41|529.81|531.17|529.57|0
1640978630000|2021-12-31 19:23:50|531.17|529.57|531.17|529.57|531.17|529.57|531.17|529.57|0
1640978640000|2021-12-31 19:24:00|531.41|529.81|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978650000|2021-12-31 19:24:10|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978660000|2021-12-31 19:24:20|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978670000|2021-12-31 19:24:30|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978680000|2021-12-31 19:24:40|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978700000|2021-12-31 19:25:00|531.66|530.06|531.17|529.57|531.66|530.06|531.17|529.57|0
1640978710000|2021-12-31 19:25:10|531.41|529.81|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978720000|2021-12-31 19:25:20|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640978730000|2021-12-31 19:25:30|531.17|529.57|531.41|529.81|531.66|530.06|531.17|529.57|0
1640978740000|2021-12-31 19:25:40|531.66|530.06|532.14|530.54|532.14|530.54|531.66|530.06|0
1640978750000|2021-12-31 19:25:50|532.39|530.79|532.39|530.79|532.39|530.79|532.14|530.54|0
1640978760000|2021-12-31 19:26:00|532.14|530.54|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978770000|2021-12-31 19:26:10|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978780000|2021-12-31 19:26:20|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978790000|2021-12-31 19:26:30|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640978800000|2021-12-31 19:26:40|531.17|529.57|531.17|529.57|531.17|529.57|531.17|529.57|0
1640978810000|2021-12-31 19:26:50|531.41|529.81|531.17|529.57|531.41|529.81|531.17|529.57|0
1640978820000|2021-12-31 19:27:00|531.41|529.81|531.17|529.57|531.41|529.81|531.17|529.57|0
1640978830000|2021-12-31 19:27:10|531.41|529.81|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978850000|2021-12-31 19:27:30|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640978860000|2021-12-31 19:27:40|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978870000|2021-12-31 19:27:50|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640978880000|2021-12-31 19:28:00|531.66|530.06|532.38|530.78|532.38|530.78|531.66|530.06|0
1640978890000|2021-12-31 19:28:10|532.63|531.03|532.87|531.27|532.87|531.27|532.63|531.03|0
1640978900000|2021-12-31 19:28:20|532.63|531.03|533.11|531.51|533.11|531.51|532.63|531.03|0
1640978910000|2021-12-31 19:28:30|533.36|531.76|533.6|532|533.6|532|533.36|531.76|0
1640978920000|2021-12-31 19:28:40|533.36|531.76|533.36|531.76|533.36|531.76|533.36|531.76|0
1640978930000|2021-12-31 19:28:50|533.6|532|533.47|531.87|533.6|532|533.47|531.87|0
1640978940000|2021-12-31 19:29:00|533.36|531.76|533.6|532|533.6|532|533.36|531.76|0
1640978950000|2021-12-31 19:29:10|533.84|532.24|533.11|531.51|533.84|532.24|533.11|531.51|0
1640978960000|2021-12-31 19:29:20|532.87|531.27|533.36|531.76|533.36|531.76|532.87|531.27|0
1640978970000|2021-12-31 19:29:30|533.11|531.51|533.36|531.76|533.36|531.76|533.11|531.51|0
1640978980000|2021-12-31 19:29:40|533.11|531.51|533.36|531.76|533.36|531.76|533.11|531.51|0
1640978990000|2021-12-31 19:29:50|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640979000000|2021-12-31 19:30:00|533.36|531.76|533.36|531.76|533.36|531.76|533.11|531.51|0
1640979010000|2021-12-31 19:30:10|533.6|532|534.33|532.73|534.33|532.73|533.6|532|0
1640979020000|2021-12-31 19:30:20|534.57|532.97|535.55|533.95|535.55|533.95|534.57|532.97|0
1640979030000|2021-12-31 19:30:30|535.06|533.46|534.93|533.33|535.3|533.7|534.93|533.33|0
1640979040000|2021-12-31 19:30:40|535.3|533.7|534.82|533.22|535.3|533.7|534.82|533.22|0
1640979050000|2021-12-31 19:30:50|534.57|532.97|535.06|533.46|535.06|533.46|534.57|532.97|0
1640979060000|2021-12-31 19:31:00|534.82|533.22|535.06|533.46|535.06|533.46|534.82|533.22|0
1640979070000|2021-12-31 19:31:10|535.3|533.7|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979080000|2021-12-31 19:31:20|534.93|533.33|534.82|533.22|534.93|533.33|534.82|533.22|0
1640979090000|2021-12-31 19:31:30|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979100000|2021-12-31 19:31:40|535.18|533.58|535.55|533.95|535.55|533.95|535.18|533.58|0
1640979110000|2021-12-31 19:31:50|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979120000|2021-12-31 19:32:00|534.82|533.22|534.57|532.97|534.82|533.22|534.57|532.97|0
1640979130000|2021-12-31 19:32:10|534.82|533.22|534.82|533.22|534.82|533.22|534.82|533.22|0
1640979150000|2021-12-31 19:32:30|534.57|532.97|534.82|533.22|534.82|533.22|534.57|532.97|0
1640979160000|2021-12-31 19:32:40|535.06|533.46|534.82|533.22|535.06|533.46|534.82|533.22|0
1640979180000|2021-12-31 19:33:00|535.06|533.46|535.3|533.7|535.54|533.94|535.06|533.46|0
1640979190000|2021-12-31 19:33:10|535.42|533.82|535.54|533.94|535.54|533.94|535.42|533.82|0
1640979200000|2021-12-31 19:33:20|535.3|533.7|535.42|533.82|535.42|533.82|535.3|533.7|0
1640979210000|2021-12-31 19:33:30|535.54|533.94|535.3|533.7|535.54|533.94|535.3|533.7|0
1640979230000|2021-12-31 19:33:50|535.06|533.46|535.3|533.7|535.3|533.7|535.06|533.46|0
1640979240000|2021-12-31 19:34:00|535.06|533.46|534.57|532.97|535.06|533.46|534.57|532.97|0
1640979250000|2021-12-31 19:34:10|534.33|532.73|534.08|532.48|534.33|532.73|534.08|532.48|0
1640979260000|2021-12-31 19:34:20|533.84|532.24|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979280000|2021-12-31 19:34:40|534.33|532.73|534.33|532.73|534.33|532.73|534.33|532.73|0
1640979290000|2021-12-31 19:34:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979310000|2021-12-31 19:35:10|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979320000|2021-12-31 19:35:20|534.08|532.48|534.33|532.73|534.33|532.73|534.08|532.48|0
1640979330000|2021-12-31 19:35:30|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979340000|2021-12-31 19:35:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979350000|2021-12-31 19:35:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640979370000|2021-12-31 19:36:10|533.6|532|533.6|532|533.6|532|533.6|532|0
1640979380000|2021-12-31 19:36:20|533.47|531.87|533.6|532|533.6|532|533.47|531.87|0
1640979390000|2021-12-31 19:36:30|533.35|531.75|533.11|531.51|533.35|531.75|533.11|531.51|0
1640979400000|2021-12-31 19:36:40|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979410000|2021-12-31 19:36:50|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979430000|2021-12-31 19:37:10|533.84|532.24|533.35|531.75|533.84|532.24|533.35|531.75|0
1640979440000|2021-12-31 19:37:20|533.6|532|533.6|532|533.6|532|533.6|532|0
1640979450000|2021-12-31 19:37:30|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979460000|2021-12-31 19:37:40|533.6|532|533.84|532.24|533.84|532.24|533.6|532|0
1640979470000|2021-12-31 19:37:50|534.08|532.48|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979480000|2021-12-31 19:38:00|533.84|532.24|533.6|532|533.84|532.24|533.6|532|0
1640979510000|2021-12-31 19:38:30|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979530000|2021-12-31 19:38:50|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979540000|2021-12-31 19:39:00|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979550000|2021-12-31 19:39:10|534.33|532.73|535.06|533.46|535.06|533.46|534.33|532.73|0
1640979560000|2021-12-31 19:39:20|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640979570000|2021-12-31 19:39:30|534.81|533.21|534.69|533.09|534.81|533.21|534.69|533.09|0
1640979580000|2021-12-31 19:39:40|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1640979590000|2021-12-31 19:39:50|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1640979600000|2021-12-31 19:40:00|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979610000|2021-12-31 19:40:10|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979620000|2021-12-31 19:40:20|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640979630000|2021-12-31 19:40:30|534.33|532.73|534.33|532.73|534.33|532.73|534.33|532.73|0
1640979650000|2021-12-31 19:40:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979660000|2021-12-31 19:41:00|534.33|532.73|534.57|532.97|534.57|532.97|534.33|532.73|0
1640979670000|2021-12-31 19:41:10|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979680000|2021-12-31 19:41:20|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1640979690000|2021-12-31 19:41:30|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979720000|2021-12-31 19:42:00|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1640979730000|2021-12-31 19:42:10|535.54|533.94|535.3|533.7|535.54|533.94|535.3|533.7|0
1640979740000|2021-12-31 19:42:20|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979750000|2021-12-31 19:42:30|535.3|533.7|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979760000|2021-12-31 19:42:40|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979780000|2021-12-31 19:43:00|534.57|532.97|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979800000|2021-12-31 19:43:20|534.57|532.97|534.57|532.97|534.57|532.97|534.33|532.73|0
1640979810000|2021-12-31 19:43:30|534.81|533.21|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979820000|2021-12-31 19:43:40|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979830000|2021-12-31 19:43:50|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979840000|2021-12-31 19:44:00|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979850000|2021-12-31 19:44:10|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979860000|2021-12-31 19:44:20|534.68|533.08|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979870000|2021-12-31 19:44:30|534.57|532.97|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979880000|2021-12-31 19:44:40|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979890000|2021-12-31 19:44:50|534.32|532.72|534.57|532.97|534.57|532.97|534.32|532.72|0
1640979900000|2021-12-31 19:45:00|534.32|532.72|534.32|532.72|534.57|532.97|534.32|532.72|0
1640979910000|2021-12-31 19:45:10|534.08|532.48|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979920000|2021-12-31 19:45:20|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1640979930000|2021-12-31 19:45:30|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1640979940000|2021-12-31 19:45:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979970000|2021-12-31 19:46:10|534.32|532.72|534.32|532.72|534.57|532.97|534.32|532.72|0
1640979980000|2021-12-31 19:46:20|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980000000|2021-12-31 19:46:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640980010000|2021-12-31 19:46:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980020000|2021-12-31 19:47:00|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640980030000|2021-12-31 19:47:10|534.08|532.48|534.32|532.72|534.32|532.72|534.08|532.48|0
1640980040000|2021-12-31 19:47:20|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640980050000|2021-12-31 19:47:30|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640980060000|2021-12-31 19:47:40|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640980070000|2021-12-31 19:47:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980080000|2021-12-31 19:48:00|533.84|532.24|533.59|531.99|533.84|532.24|533.59|531.99|0
1640980090000|2021-12-31 19:48:10|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980100000|2021-12-31 19:48:20|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980110000|2021-12-31 19:48:30|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980120000|2021-12-31 19:48:40|533.59|531.99|533.84|532.24|533.84|532.24|533.59|531.99|0
1640980130000|2021-12-31 19:48:50|533.59|531.99|533.59|531.99|533.59|531.99|533.35|531.75|0
1640980140000|2021-12-31 19:49:00|533.35|531.75|532.86|531.26|533.35|531.75|532.86|531.26|0
1640980150000|2021-12-31 19:49:10|532.62|531.02|532.86|531.26|532.86|531.26|532.62|531.02|0
1640980160000|2021-12-31 19:49:20|533.11|531.51|533.35|531.75|533.35|531.75|533.11|531.51|0
1640980170000|2021-12-31 19:49:30|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980180000|2021-12-31 19:49:40|533.22|531.62|533.11|531.51|533.22|531.62|533.11|531.51|0
1640980190000|2021-12-31 19:49:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980200000|2021-12-31 19:50:00|533.59|531.99|533.11|531.51|533.59|531.99|533.11|531.51|0
1640980210000|2021-12-31 19:50:10|533.35|531.75|533.11|531.51|533.35|531.75|533.11|531.51|0
1640980230000|2021-12-31 19:50:30|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980260000|2021-12-31 19:51:00|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980270000|2021-12-31 19:51:10|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980280000|2021-12-31 19:51:20|532.13|530.53|532.38|530.78|532.38|530.78|532.13|530.53|0
1640980290000|2021-12-31 19:51:30|532.62|531.02|532.86|531.26|532.86|531.26|532.62|531.02|0
1640980300000|2021-12-31 19:51:40|533.59|531.99|533.84|532.24|533.84|532.24|533.11|531.51|0
1640980310000|2021-12-31 19:51:50|533.35|531.75|533.84|532.24|533.84|532.24|533.35|531.75|0
1640980320000|2021-12-31 19:52:00|533.59|531.99|533.35|531.75|533.59|531.99|533.35|531.75|0
1640980330000|2021-12-31 19:52:10|533.11|531.51|532.86|531.26|533.11|531.51|532.86|531.26|0
1640980340000|2021-12-31 19:52:20|533.11|531.51|532.86|531.26|533.11|531.51|532.86|531.26|0
1640980350000|2021-12-31 19:52:30|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980360000|2021-12-31 19:52:40|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980370000|2021-12-31 19:52:50|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980380000|2021-12-31 19:53:00|532.86|531.26|533.35|531.75|533.35|531.75|532.86|531.26|0
1640980390000|2021-12-31 19:53:10|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980400000|2021-12-31 19:53:20|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980430000|2021-12-31 19:53:50|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980460000|2021-12-31 19:54:20|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640980470000|2021-12-31 19:54:30|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980480000|2021-12-31 19:54:40|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640980490000|2021-12-31 19:54:50|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980510000|2021-12-31 19:55:10|532.38|530.78|532.38|530.78|532.38|530.78|532.25|530.65|0
1640980520000|2021-12-31 19:55:20|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980530000|2021-12-31 19:55:30|532.38|530.78|532.86|531.26|532.86|531.26|532.38|530.78|0
1640980540000|2021-12-31 19:55:40|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980550000|2021-12-31 19:55:50|532.13|530.53|531.89|530.29|532.13|530.53|531.89|530.29|0
1640980560000|2021-12-31 19:56:00|531.65|530.05|531.4|529.8|531.65|530.05|531.4|529.8|0
1640980570000|2021-12-31 19:56:10|531.16|529.56|531.16|529.56|531.16|529.56|531.16|529.56|0
1640980580000|2021-12-31 19:56:20|530.19|528.59|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980590000|2021-12-31 19:56:30|530.43|528.83|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980600000|2021-12-31 19:56:40|530.43|528.83|530.92|529.32|530.92|529.32|530.43|528.83|0
1640980610000|2021-12-31 19:56:50|531.16|529.56|530.92|529.32|531.16|529.56|530.92|529.32|0
1640980620000|2021-12-31 19:57:00|530.67|529.07|530.43|528.83|530.92|529.32|530.43|528.83|0
1640980630000|2021-12-31 19:57:10|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980640000|2021-12-31 19:57:20|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640980650000|2021-12-31 19:57:30|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980660000|2021-12-31 19:57:40|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980670000|2021-12-31 19:57:50|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980680000|2021-12-31 19:58:00|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980690000|2021-12-31 19:58:10|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640980700000|2021-12-31 19:58:20|530.43|528.83|530.43|528.83|530.43|528.83|530.43|528.83|0
1640980710000|2021-12-31 19:58:30|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980720000|2021-12-31 19:58:40|530.19|528.59|530.19|528.59|530.19|528.59|530.19|528.59|0
1640980740000|2021-12-31 19:59:00|530.43|528.83|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980750000|2021-12-31 19:59:10|530.43|528.83|530.92|529.32|530.92|529.32|530.43|528.83|0
1640980760000|2021-12-31 19:59:20|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980770000|2021-12-31 19:59:30|531.4|529.8|531.65|530.05|531.65|530.05|531.4|529.8|0
1640980780000|2021-12-31 19:59:40|531.16|529.56|531.65|530.05|531.65|530.05|531.16|529.56|0
1640980790000|2021-12-31 19:59:50|531.4|529.8|531.65|530.05|531.65|530.05|531.4|529.8|0
1640980800000|2021-12-31 20:00:00|531.89|530.29|532.13|530.53|532.13|530.53|531.89|530.29|0
1640980810000|2021-12-31 20:00:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640980820000|2021-12-31 20:00:20|532.86|531.26|533.59|531.99|533.59|531.99|532.86|531.26|0
1640980830000|2021-12-31 20:00:30|533.83|532.23|534.81|533.21|534.81|533.21|533.83|532.23|0
1640980840000|2021-12-31 20:00:40|535.05|533.45|535.05|533.45|535.29|533.69|535.05|533.45|0
1640980850000|2021-12-31 20:00:50|534.81|533.21|535.29|533.69|535.29|533.69|534.81|533.21|0
1640980860000|2021-12-31 20:01:00|535.54|533.94|535.05|533.45|535.54|533.94|534.56|532.96|0
1640980870000|2021-12-31 20:01:10|535.29|533.69|534.56|532.96|535.29|533.69|534.56|532.96|0
1640980880000|2021-12-31 20:01:20|534.81|533.21|535.54|533.94|535.54|533.94|534.81|533.21|0
1640980890000|2021-12-31 20:01:30|535.78|534.18|535.78|534.18|535.78|534.18|535.54|533.94|0
1640980900000|2021-12-31 20:01:40|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980910000|2021-12-31 20:01:50|536.02|534.42|536.51|534.91|536.51|534.91|536.02|534.42|0
1640980920000|2021-12-31 20:02:00|536.27|534.67|536.02|534.42|536.27|534.67|536.02|534.42|0
1640980930000|2021-12-31 20:02:10|535.78|534.18|535.78|534.18|535.78|534.18|535.78|534.18|0
1640980940000|2021-12-31 20:02:20|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980950000|2021-12-31 20:02:30|535.54|533.94|536.02|534.42|536.02|534.42|535.54|533.94|0
1640980960000|2021-12-31 20:02:40|536.27|534.67|536.27|534.67|536.27|534.67|536.27|534.67|0
1640980970000|2021-12-31 20:02:50|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980980000|2021-12-31 20:03:00|535.54|533.94|535.54|533.94|535.54|533.94|535.54|533.94|0
1640980990000|2021-12-31 20:03:10|535.29|533.69|535.29|533.69|535.54|533.94|535.29|533.69|0
1640981000000|2021-12-31 20:03:20|535.05|533.45|534.81|533.21|535.05|533.45|534.81|533.21|0
1640981010000|2021-12-31 20:03:30|534.56|532.96|535.05|533.45|535.05|533.45|534.56|532.96|0
1640981020000|2021-12-31 20:03:40|534.56|532.96|534.81|533.21|534.81|533.21|534.56|532.96|0
1640981030000|2021-12-31 20:03:50|534.56|532.96|534.56|532.96|534.81|533.21|534.56|532.96|0
1640981040000|2021-12-31 20:04:00|534.81|533.21|535.54|533.94|535.54|533.94|534.81|533.21|0
1640981050000|2021-12-31 20:04:10|535.41|533.81|535.54|533.94|535.54|533.94|535.41|533.81|0
1640981060000|2021-12-31 20:04:20|535.29|533.69|535.54|533.94|535.54|533.94|535.05|533.45|0
1640981070000|2021-12-31 20:04:30|535.78|534.18|535.54|533.94|535.78|534.18|535.54|533.94|0
1640981080000|2021-12-31 20:04:40|535.53|533.93|535.29|533.69|535.53|533.93|535.29|533.69|0
1640981090000|2021-12-31 20:04:50|535.05|533.45|534.81|533.21|535.05|533.45|534.81|533.21|0
1640981100000|2021-12-31 20:05:00|534.56|532.96|534.08|532.48|534.56|532.96|534.08|532.48|0
1640981110000|2021-12-31 20:05:10|534.19|532.59|533.1|531.5|534.19|532.59|533.1|531.5|0
1640981120000|2021-12-31 20:05:20|533.35|531.75|534.32|532.72|534.32|532.72|533.35|531.75|0
1640981130000|2021-12-31 20:05:30|534.08|532.48|534.08|532.48|534.32|532.72|534.08|532.48|0
1640981140000|2021-12-31 20:05:40|534.32|532.72|534.44|532.84|534.44|532.84|534.32|532.72|0
1640981150000|2021-12-31 20:05:50|534.32|532.72|534.08|532.48|534.32|532.72|533.83|532.23|0
1640981160000|2021-12-31 20:06:00|533.83|532.23|534.08|532.48|534.08|532.48|533.83|532.23|0
1640981170000|2021-12-31 20:06:10|533.83|532.23|534.07|532.47|534.08|532.48|533.83|532.23|0
1640981180000|2021-12-31 20:06:20|534.32|532.72|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981190000|2021-12-31 20:06:30|534.56|532.96|534.07|532.47|534.56|532.96|534.07|532.47|0
1640981210000|2021-12-31 20:06:50|533.83|532.23|534.07|532.47|534.07|532.47|533.83|532.23|0
1640981220000|2021-12-31 20:07:00|534.32|532.72|534.56|532.96|534.56|532.96|534.32|532.72|0
1640981230000|2021-12-31 20:07:10|534.8|533.2|534.8|533.2|534.8|533.2|534.56|532.96|0
1640981260000|2021-12-31 20:07:40|534.56|532.96|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981270000|2021-12-31 20:07:50|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640981280000|2021-12-31 20:08:00|534.07|532.47|533.59|531.99|534.07|532.47|533.59|531.99|0
1640981290000|2021-12-31 20:08:10|533.83|532.23|533.83|532.23|533.83|532.23|533.59|531.99|0
1640981300000|2021-12-31 20:08:20|534.07|532.47|534.8|533.2|534.8|533.2|534.07|532.47|0
1640981310000|2021-12-31 20:08:30|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981320000|2021-12-31 20:08:40|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640981330000|2021-12-31 20:08:50|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981340000|2021-12-31 20:09:00|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640981350000|2021-12-31 20:09:10|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981360000|2021-12-31 20:09:20|535.05|533.45|535.05|533.45|535.05|533.45|535.05|533.45|0
1640981370000|2021-12-31 20:09:30|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981380000|2021-12-31 20:09:40|534.32|532.72|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981390000|2021-12-31 20:09:50|534.07|532.47|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981400000|2021-12-31 20:10:00|534.56|532.96|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981410000|2021-12-31 20:10:10|534.07|532.47|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981420000|2021-12-31 20:10:20|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981430000|2021-12-31 20:10:30|534.07|532.47|534.8|533.2|534.8|533.2|534.07|532.47|0
1640981440000|2021-12-31 20:10:40|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981450000|2021-12-31 20:10:50|534.32|532.72|534.8|533.2|534.8|533.2|534.32|532.72|0
1640981460000|2021-12-31 20:11:00|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640981470000|2021-12-31 20:11:10|534.56|532.96|534.32|532.72|534.56|532.96|534.07|532.47|0
1640981480000|2021-12-31 20:11:20|534.56|532.96|534.8|533.2|534.8|533.2|534.56|532.96|0
1640981490000|2021-12-31 20:11:30|535.05|533.45|535.05|533.45|535.05|533.45|535.05|533.45|0
1640981500000|2021-12-31 20:11:40|535.29|533.69|535.53|533.93|535.53|533.93|535.29|533.69|0
1640981510000|2021-12-31 20:11:50|535.29|533.69|535.05|533.45|535.29|533.69|535.05|533.45|0
1640981520000|2021-12-31 20:12:00|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981530000|2021-12-31 20:12:10|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981540000|2021-12-31 20:12:20|534.32|532.72|534.07|532.47|534.32|532.72|534.07|532.47|0
1640981550000|2021-12-31 20:12:30|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640981560000|2021-12-31 20:12:40|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640981570000|2021-12-31 20:12:50|533.59|531.99|533.59|531.99|533.59|531.99|533.59|531.99|0
1640981580000|2021-12-31 20:13:00|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640981590000|2021-12-31 20:13:10|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640981600000|2021-12-31 20:13:20|533.1|531.5|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981610000|2021-12-31 20:13:30|533.34|531.74|533.1|531.5|533.59|531.99|533.1|531.5|0
1640981620000|2021-12-31 20:13:40|532.86|531.26|532.37|530.77|532.86|531.26|532.37|530.77|0
1640981630000|2021-12-31 20:13:50|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640981640000|2021-12-31 20:14:00|532.13|530.53|532.61|531.01|532.61|531.01|532.13|530.53|0
1640981650000|2021-12-31 20:14:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640981660000|2021-12-31 20:14:20|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640981670000|2021-12-31 20:14:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981680000|2021-12-31 20:14:40|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981690000|2021-12-31 20:14:50|532.13|530.53|532.37|530.77|532.37|530.77|532.13|530.53|0
1640981700000|2021-12-31 20:15:00|532.13|530.53|531.64|530.04|532.13|530.53|531.64|530.04|0
1640981720000|2021-12-31 20:15:20|531.4|529.8|531.88|530.28|531.88|530.28|531.4|529.8|0
1640981730000|2021-12-31 20:15:30|531.64|530.04|531.4|529.8|531.64|530.04|531.4|529.8|0
1640981740000|2021-12-31 20:15:40|531.51|529.91|531.64|530.04|531.64|530.04|531.51|529.91|0
1640981750000|2021-12-31 20:15:50|531.88|530.28|531.88|530.28|531.88|530.28|531.64|530.04|0
1640981760000|2021-12-31 20:16:00|532|530.4|531.64|530.04|532|530.4|531.64|530.04|0
1640981770000|2021-12-31 20:16:10|531.88|530.28|532.61|531.01|532.61|531.01|531.88|530.28|0
1640981780000|2021-12-31 20:16:20|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981790000|2021-12-31 20:16:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981800000|2021-12-31 20:16:40|532.86|531.26|533.1|531.5|533.1|531.5|532.86|531.26|0
1640981810000|2021-12-31 20:16:50|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640981820000|2021-12-31 20:17:00|533.34|531.74|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981830000|2021-12-31 20:17:10|533.34|531.74|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981840000|2021-12-31 20:17:20|532.86|531.26|533.59|531.99|533.59|531.99|532.86|531.26|0
1640981850000|2021-12-31 20:17:30|533.34|531.74|533.59|531.99|533.59|531.99|533.34|531.74|0
1640981860000|2021-12-31 20:17:40|533.83|532.23|533.34|531.74|533.83|532.23|533.34|531.74|0
1640981870000|2021-12-31 20:17:50|533.58|531.98|533.34|531.74|533.58|531.98|533.34|531.74|0
1640981880000|2021-12-31 20:18:00|533.1|531.5|533.34|531.74|533.58|531.98|533.1|531.5|0
1640981890000|2021-12-31 20:18:10|533.1|531.5|532.86|531.26|533.1|531.5|532.86|531.26|0
1640981900000|2021-12-31 20:18:20|533.1|531.5|532.37|530.77|533.1|531.5|532.37|530.77|0
1640981910000|2021-12-31 20:18:30|532.61|531.01|532.86|531.26|532.86|531.26|532.61|531.01|0
1640981920000|2021-12-31 20:18:40|532.61|531.01|532.61|531.01|532.86|531.26|532.61|531.01|0
1640981930000|2021-12-31 20:18:50|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640981940000|2021-12-31 20:19:00|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640981950000|2021-12-31 20:19:10|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640981970000|2021-12-31 20:19:30|533.58|531.98|534.31|532.71|534.31|532.71|533.58|531.98|0
1640981980000|2021-12-31 20:19:40|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981990000|2021-12-31 20:19:50|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640982000000|2021-12-31 20:20:00|534.31|532.71|533.83|532.23|534.31|532.71|533.83|532.23|0
1640982010000|2021-12-31 20:20:10|533.58|531.98|533.21|531.61|533.58|531.98|533.1|531.5|0
1640982020000|2021-12-31 20:20:20|533.34|531.74|532.61|531.01|533.34|531.74|532.61|531.01|0
1640982030000|2021-12-31 20:20:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640982040000|2021-12-31 20:20:40|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640982050000|2021-12-31 20:20:50|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640982060000|2021-12-31 20:21:00|532.61|531.01|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982070000|2021-12-31 20:21:10|532.85|531.25|532.37|530.77|532.85|531.25|532.37|530.77|0
1640982080000|2021-12-31 20:21:20|532.12|530.52|532.61|531.01|532.61|531.01|532.12|530.52|0
1640982090000|2021-12-31 20:21:30|532.85|531.25|533.1|531.5|533.1|531.5|532.85|531.25|0
1640982100000|2021-12-31 20:21:40|533.58|531.98|533.83|532.23|533.83|532.23|533.34|531.74|0
1640982120000|2021-12-31 20:22:00|534.07|532.47|533.83|532.23|534.07|532.47|533.58|531.98|0
1640982130000|2021-12-31 20:22:10|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640982140000|2021-12-31 20:22:20|533.58|531.98|533.58|531.98|533.58|531.98|533.34|531.74|0
1640982150000|2021-12-31 20:22:30|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640982160000|2021-12-31 20:22:40|533.58|531.98|533.83|532.23|533.83|532.23|533.58|531.98|0
1640982170000|2021-12-31 20:22:50|533.58|531.98|533.34|531.74|533.58|531.98|533.1|531.5|0
1640982180000|2021-12-31 20:23:00|533.58|531.98|533.58|531.98|533.58|531.98|533.34|531.74|0
1640982190000|2021-12-31 20:23:10|533.34|531.74|533.34|531.74|533.58|531.98|533.34|531.74|0
1640982210000|2021-12-31 20:23:30|533.58|531.98|533.58|531.98|533.83|532.23|533.58|531.98|0
1640982220000|2021-12-31 20:23:40|533.34|531.74|533.34|531.74|533.34|531.74|533.21|531.61|0
1640982240000|2021-12-31 20:24:00|533.58|531.98|533.1|531.5|533.58|531.98|533.1|531.5|0
1640982250000|2021-12-31 20:24:10|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640982260000|2021-12-31 20:24:20|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640982270000|2021-12-31 20:24:30|533.58|531.98|533.83|532.23|533.83|532.23|533.58|531.98|0
1640982280000|2021-12-31 20:24:40|533.58|531.98|534.07|532.47|534.07|532.47|533.58|531.98|0
1640982290000|2021-12-31 20:24:50|534.31|532.71|534.31|532.71|534.31|532.71|534.31|532.71|0
1640982300000|2021-12-31 20:25:00|534.07|532.47|534.31|532.71|534.31|532.71|534.07|532.47|0
1640982310000|2021-12-31 20:25:10|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640982320000|2021-12-31 20:25:20|534.07|532.47|534.56|532.96|534.56|532.96|534.07|532.47|0
1640982330000|2021-12-31 20:25:30|534.8|533.2|535.04|533.44|535.04|533.44|534.8|533.2|0
1640982340000|2021-12-31 20:25:40|535.29|533.69|535.53|533.93|535.77|534.17|535.29|533.69|0
1640982350000|2021-12-31 20:25:50|535.04|533.44|535.04|533.44|535.29|533.69|535.04|533.44|0
1640982360000|2021-12-31 20:26:00|535.29|533.69|535.53|533.93|535.53|533.93|535.04|533.44|0
1640982370000|2021-12-31 20:26:10|535.04|533.44|534.8|533.2|535.29|533.69|534.8|533.2|0
1640982380000|2021-12-31 20:26:20|535.29|533.69|535.04|533.44|535.29|533.69|535.04|533.44|0
1640982390000|2021-12-31 20:26:30|535.29|533.69|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982400000|2021-12-31 20:26:40|534.92|533.32|535.28|533.68|535.28|533.68|534.92|533.32|0
1640982410000|2021-12-31 20:26:50|535.04|533.44|535.04|533.44|535.04|533.44|535.04|533.44|0
1640982420000|2021-12-31 20:27:00|535.53|533.93|535.77|534.17|535.77|534.17|535.53|533.93|0
1640982430000|2021-12-31 20:27:10|535.53|533.93|535.28|533.68|535.77|534.17|535.28|533.68|0
1640982440000|2021-12-31 20:27:20|535.53|533.93|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982450000|2021-12-31 20:27:30|535.28|533.68|535.77|534.17|535.77|534.17|535.28|533.68|0
1640982460000|2021-12-31 20:27:40|535.53|533.93|536.01|534.41|536.01|534.41|535.53|533.93|0
1640982470000|2021-12-31 20:27:50|536.26|534.66|536.01|534.41|536.26|534.66|536.01|534.41|0
1640982480000|2021-12-31 20:28:00|536.26|534.66|536.5|534.9|536.5|534.9|536.26|534.66|0
1640982490000|2021-12-31 20:28:10|535.77|534.17|536.5|534.9|536.5|534.9|535.77|534.17|0
1640982500000|2021-12-31 20:28:20|536.74|535.14|536.99|535.39|536.99|535.39|536.5|534.9|0
1640982510000|2021-12-31 20:28:30|536.86|535.26|536.99|535.39|536.99|535.39|536.86|535.26|0
1640982520000|2021-12-31 20:28:40|537.23|535.63|537.47|535.87|537.47|535.87|537.23|535.63|0
1640982530000|2021-12-31 20:28:50|537.72|536.12|537.47|535.87|537.96|536.36|537.47|535.87|0
1640982540000|2021-12-31 20:29:00|537.23|535.63|537.47|535.87|537.47|535.87|537.23|535.63|0
1640982550000|2021-12-31 20:29:10|537.23|535.63|537.23|535.63|537.23|535.63|536.74|535.14|0
1640982560000|2021-12-31 20:29:20|537.47|535.87|537.23|535.63|537.47|535.87|537.23|535.63|0
1640982570000|2021-12-31 20:29:30|536.99|535.39|537.47|535.87|537.47|535.87|536.99|535.39|0
1640982580000|2021-12-31 20:29:40|537.23|535.63|536.99|535.39|537.23|535.63|536.99|535.39|0
1640982590000|2021-12-31 20:29:50|536.74|535.14|536.99|535.39|536.99|535.39|536.74|535.14|0
1640982600000|2021-12-31 20:30:00|537.23|535.63|538.2|536.6|538.2|536.6|537.23|535.63|0
1640982610000|2021-12-31 20:30:10|538.45|536.85|537.96|536.36|538.45|536.85|537.96|536.36|0
1640982620000|2021-12-31 20:30:20|537.72|536.12|537.23|535.63|537.72|536.12|537.23|535.63|0
1640982630000|2021-12-31 20:30:30|536.5|534.9|536.74|535.14|536.86|535.26|536.5|534.9|0
1640982640000|2021-12-31 20:30:40|536.5|534.9|536.26|534.66|536.74|535.14|536.26|534.66|0
1640982650000|2021-12-31 20:30:50|536.01|534.41|536.5|534.9|536.5|534.9|536.01|534.41|0
1640982660000|2021-12-31 20:31:00|536.37|534.77|535.53|533.93|536.37|534.77|535.53|533.93|0
1640982670000|2021-12-31 20:31:10|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982680000|2021-12-31 20:31:20|535.77|534.17|535.53|533.93|535.77|534.17|535.53|533.93|0
1640982690000|2021-12-31 20:31:30|535.28|533.68|535.04|533.44|535.28|533.68|535.04|533.44|0
1640982700000|2021-12-31 20:31:40|534.8|533.2|534.8|533.2|535.04|533.44|534.8|533.2|0
1640982710000|2021-12-31 20:31:50|534.55|532.95|534.43|532.83|534.55|532.95|534.31|532.71|0
1640982720000|2021-12-31 20:32:00|534.8|533.2|535.04|533.44|535.28|533.68|534.8|533.2|0
1640982730000|2021-12-31 20:32:10|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982740000|2021-12-31 20:32:20|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982750000|2021-12-31 20:32:30|535.28|533.68|535.04|533.44|535.28|533.68|535.04|533.44|0
1640982760000|2021-12-31 20:32:40|535.28|533.68|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982770000|2021-12-31 20:32:50|535.53|533.93|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982780000|2021-12-31 20:33:00|535.04|533.44|534.31|532.71|535.04|533.44|534.31|532.71|0
1640982790000|2021-12-31 20:33:10|534.07|532.47|534.07|532.47|534.31|532.71|534.07|532.47|0
1640982800000|2021-12-31 20:33:20|533.82|532.22|533.58|531.98|533.82|532.22|533.58|531.98|0
1640982810000|2021-12-31 20:33:30|533.82|532.22|533.82|532.22|533.82|532.22|533.58|531.98|0
1640982820000|2021-12-31 20:33:40|533.94|532.34|533.94|532.34|533.94|532.34|533.94|532.34|0
1640982830000|2021-12-31 20:33:50|533.82|532.22|533.34|531.74|533.82|532.22|533.34|531.74|0
1640982840000|2021-12-31 20:34:00|533.58|531.98|533.82|532.22|533.82|532.22|533.58|531.98|0
1640982850000|2021-12-31 20:34:10|534.07|532.47|533.82|532.22|534.31|532.71|533.82|532.22|0
1640982860000|2021-12-31 20:34:20|534.07|532.47|534.07|532.47|534.07|532.47|534.07|532.47|0
1640982870000|2021-12-31 20:34:30|533.58|531.98|532.85|531.25|533.58|531.98|532.85|531.25|0
1640982880000|2021-12-31 20:34:40|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640982890000|2021-12-31 20:34:50|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640982900000|2021-12-31 20:35:00|533.58|531.98|533.58|531.98|533.58|531.98|533.58|531.98|0
1640982910000|2021-12-31 20:35:10|533.34|531.74|533.09|531.49|533.34|531.74|533.09|531.49|0
1640982920000|2021-12-31 20:35:20|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982930000|2021-12-31 20:35:30|532.85|531.25|532.61|531.01|533.09|531.49|532.61|531.01|0
1640982940000|2021-12-31 20:35:40|532.85|531.25|532.72|531.12|532.85|531.25|532.72|531.12|0
1640982950000|2021-12-31 20:35:50|532.61|531.01|533.09|531.49|533.09|531.49|532.61|531.01|0
1640982960000|2021-12-31 20:36:00|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640982970000|2021-12-31 20:36:10|532.61|531.01|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982980000|2021-12-31 20:36:20|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982990000|2021-12-31 20:36:30|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640983000000|2021-12-31 20:36:40|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640983010000|2021-12-31 20:36:50|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983020000|2021-12-31 20:37:00|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640983030000|2021-12-31 20:37:10|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983040000|2021-12-31 20:37:20|533.34|531.74|533.58|531.98|533.58|531.98|533.34|531.74|0
1640983050000|2021-12-31 20:37:30|533.82|532.22|533.58|531.98|533.82|532.22|533.58|531.98|0
1640983060000|2021-12-31 20:37:40|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640983070000|2021-12-31 20:37:50|533.09|531.49|533.58|531.98|533.82|532.22|533.09|531.49|0
1640983080000|2021-12-31 20:38:00|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640983090000|2021-12-31 20:38:10|533.09|531.49|533.34|531.74|533.58|531.98|533.09|531.49|0
1640983100000|2021-12-31 20:38:20|533.09|531.49|532.61|531.01|533.09|531.49|532.61|531.01|0
1640983110000|2021-12-31 20:38:30|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983120000|2021-12-31 20:38:40|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983130000|2021-12-31 20:38:50|532.97|531.37|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983140000|2021-12-31 20:39:00|532.85|531.25|532.85|531.25|533.09|531.49|532.85|531.25|0
1640983150000|2021-12-31 20:39:10|532.61|531.01|532.85|531.25|532.85|531.25|532.61|531.01|0
1640983160000|2021-12-31 20:39:20|533.09|531.49|533.34|531.74|533.34|531.74|533.09|531.49|0
1640983180000|2021-12-31 20:39:40|533.33|531.73|533.82|532.22|533.82|532.22|533.33|531.73|0
1640983190000|2021-12-31 20:39:50|534.06|532.46|534.55|532.95|534.55|532.95|534.06|532.46|0
1640983200000|2021-12-31 20:40:00|534.31|532.71|534.55|532.95|534.55|532.95|534.06|532.46|0
1640983210000|2021-12-31 20:40:10|534.31|532.71|534.79|533.19|534.79|533.19|534.31|532.71|0
1640983220000|2021-12-31 20:40:20|535.04|533.44|535.28|533.68|535.28|533.68|535.04|533.44|0
1640983230000|2021-12-31 20:40:30|535.04|533.44|535.52|533.92|535.52|533.92|535.04|533.44|0
1640983240000|2021-12-31 20:40:40|536.25|534.65|536.98|535.38|536.98|535.38|536.01|534.41|0
1640983250000|2021-12-31 20:40:50|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983260000|2021-12-31 20:41:00|536.5|534.9|536.25|534.65|536.5|534.9|536.25|534.65|0
1640983270000|2021-12-31 20:41:10|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983280000|2021-12-31 20:41:20|536.25|534.65|536.25|534.65|536.25|534.65|536.25|534.65|0
1640983290000|2021-12-31 20:41:30|536.01|534.41|536.37|534.77|536.37|534.77|536.01|534.41|0
1640983300000|2021-12-31 20:41:40|536.25|534.65|536.74|535.14|536.74|535.14|536.25|534.65|0
1640983310000|2021-12-31 20:41:50|536.98|535.38|536.5|534.9|536.98|535.38|536.5|534.9|0
1640983320000|2021-12-31 20:42:00|536.74|535.14|536.5|534.9|536.74|535.14|536.5|534.9|0
1640983330000|2021-12-31 20:42:10|536.25|534.65|536.5|534.9|536.5|534.9|536.25|534.65|0
1640983340000|2021-12-31 20:42:20|536.74|535.14|536.25|534.65|536.74|535.14|536.25|534.65|0
1640983350000|2021-12-31 20:42:30|536.01|534.41|536.13|534.53|536.25|534.65|536.01|534.41|0
1640983360000|2021-12-31 20:42:40|536.01|534.41|535.28|533.68|536.01|534.41|535.28|533.68|0
1640983370000|2021-12-31 20:42:50|535.52|533.92|535.28|533.68|535.52|533.92|535.28|533.68|0
1640983380000|2021-12-31 20:43:00|535.04|533.44|534.79|533.19|535.04|533.44|534.55|532.95|0
1640983390000|2021-12-31 20:43:10|534.55|532.95|534.55|532.95|534.79|533.19|534.55|532.95|0
1640983400000|2021-12-31 20:43:20|534.79|533.19|534.55|532.95|534.79|533.19|534.55|532.95|0
1640983410000|2021-12-31 20:43:30|534.79|533.19|534.79|533.19|534.79|533.19|534.55|532.95|0
1640983420000|2021-12-31 20:43:40|534.55|532.95|534.06|532.46|534.55|532.95|534.06|532.46|0
1640983430000|2021-12-31 20:43:50|534.31|532.71|534.06|532.46|534.31|532.71|534.06|532.46|0
1640983440000|2021-12-31 20:44:00|534.31|532.71|534.55|532.95|534.55|532.95|534.31|532.71|0
1640983450000|2021-12-31 20:44:10|535.04|533.44|535.28|533.68|535.28|533.68|534.79|533.19|0
1640983460000|2021-12-31 20:44:20|535.04|533.44|535.04|533.44|535.04|533.44|535.04|533.44|0
1640983470000|2021-12-31 20:44:30|534.79|533.19|536.13|534.53|536.13|534.53|534.79|533.19|0
1640983480000|2021-12-31 20:44:40|536.5|534.9|536.98|535.38|536.98|535.38|536.25|534.65|0
1640983490000|2021-12-31 20:44:50|537.23|535.63|536.98|535.38|537.23|535.63|536.98|535.38|0
1640983500000|2021-12-31 20:45:00|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983510000|2021-12-31 20:45:10|536.98|535.38|536.98|535.38|536.98|535.38|536.74|535.14|0
1640983520000|2021-12-31 20:45:20|537.23|535.63|537.23|535.63|537.47|535.87|537.23|535.63|0
1640983530000|2021-12-31 20:45:30|537.71|536.11|537.47|535.87|537.71|536.11|537.47|535.87|0
1640983540000|2021-12-31 20:45:40|537.23|535.63|536.98|535.38|537.23|535.63|536.86|535.26|0
1640983550000|2021-12-31 20:45:50|537.47|535.87|537.47|535.87|537.71|536.11|537.47|535.87|0
1640983560000|2021-12-31 20:46:00|537.71|536.11|537.23|535.63|537.71|536.11|537.23|535.63|0
1640983570000|2021-12-31 20:46:10|537.47|535.87|537.71|536.11|537.71|536.11|537.47|535.87|0
1640983580000|2021-12-31 20:46:20|537.47|535.87|537.23|535.63|537.47|535.87|536.98|535.38|0
1640983590000|2021-12-31 20:46:30|536.98|535.38|537.23|535.63|537.23|535.63|536.98|535.38|0
1640983600000|2021-12-31 20:46:40|536.98|535.38|538.93|537.33|539.17|537.57|536.98|535.38|0
1640983610000|2021-12-31 20:46:50|537.96|536.36|537.23|535.63|537.96|536.36|537.23|535.63|0
1640983620000|2021-12-31 20:47:00|537.47|535.87|536.74|535.14|537.47|535.87|536.74|535.14|0
1640983630000|2021-12-31 20:47:10|536.5|534.9|536.01|534.41|536.5|534.9|536.01|534.41|0
1640983640000|2021-12-31 20:47:20|535.77|534.17|536.01|534.41|536.01|534.41|535.77|534.17|0
1640983650000|2021-12-31 20:47:30|536.25|534.65|535.77|534.17|536.25|534.65|535.77|534.17|0
1640983660000|2021-12-31 20:47:40|536.01|534.41|536.5|534.9|536.74|535.14|536.01|534.41|0
1640983670000|2021-12-31 20:47:50|536.25|534.65|536.25|534.65|536.5|534.9|536.25|534.65|0
1640983680000|2021-12-31 20:48:00|536.5|534.9|536.74|535.14|536.74|535.14|536.25|534.65|0
1640983690000|2021-12-31 20:48:10|536.25|534.65|536.98|535.38|536.98|535.38|536.25|534.65|0
1640983700000|2021-12-31 20:48:20|537.23|535.63|536.49|534.89|537.23|535.63|536.49|534.89|0
1640983710000|2021-12-31 20:48:30|536.98|535.38|537.71|536.11|537.71|536.11|536.98|535.38|0
1640983720000|2021-12-31 20:48:40|537.47|535.87|537.22|535.62|537.47|535.87|537.22|535.62|0
1640983730000|2021-12-31 20:48:50|537.47|535.87|536.74|535.14|537.47|535.87|536.74|535.14|0
1640983740000|2021-12-31 20:49:00|536.49|534.89|536.74|535.14|536.74|535.14|536.49|534.89|0
1640983750000|2021-12-31 20:49:10|536.98|535.38|536.61|535.01|536.98|535.38|536.61|535.01|0
1640983760000|2021-12-31 20:49:20|536.74|535.14|535.52|533.92|536.74|535.14|535.52|533.92|0
1640983770000|2021-12-31 20:49:30|535.76|534.16|535.52|533.92|535.76|534.16|535.28|533.68|0
1640983780000|2021-12-31 20:49:40|535.28|533.68|535.03|533.43|535.52|533.92|535.03|533.43|0
1640983790000|2021-12-31 20:49:50|534.91|533.31|534.66|533.06|535.03|533.43|534.66|533.06|0
1640983800000|2021-12-31 20:50:00|533.09|531.49|533.33|531.73|534.06|532.46|533.09|531.49|0
1640983810000|2021-12-31 20:50:10|533.09|531.49|532.6|531|533.09|531.49|532.6|531|0
1640983820000|2021-12-31 20:50:20|531.63|530.03|531.63|530.03|531.63|530.03|531.63|530.03|0
1640983830000|2021-12-31 20:50:30|531.14|529.54|528.96|527.36|531.14|529.54|528.96|527.36|0
1640983840000|2021-12-31 20:50:40|528.47|526.87|527.98|526.38|528.47|526.87|527.98|526.38|0
1640983850000|2021-12-31 20:50:50|527.5|525.9|527.5|525.9|527.5|525.9|527.26|525.66|0
1640983860000|2021-12-31 20:51:00|527.26|525.66|525.56|523.96|527.26|525.66|525.56|523.96|0
1640983870000|2021-12-31 20:51:10|526.53|524.93|526.53|524.93|526.77|525.17|526.28|524.68|0
1640983880000|2021-12-31 20:51:20|526.04|524.44|525.8|524.2|526.04|524.44|525.8|524.2|0
1640983890000|2021-12-31 20:51:30|526.04|524.44|525.8|524.2|526.04|524.44|525.56|523.96|0
1640983900000|2021-12-31 20:51:40|525.56|523.96|525.8|524.2|525.8|524.2|525.56|523.96|0
1640983910000|2021-12-31 20:51:50|525.56|523.96|524.34|522.74|525.56|523.96|524.34|522.74|0
1640983920000|2021-12-31 20:52:00|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640983930000|2021-12-31 20:52:10|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640983940000|2021-12-31 20:52:20|524.46|522.86|525.31|523.71|525.31|523.71|524.46|522.86|0
1640983950000|2021-12-31 20:52:30|525.56|523.96|526.04|524.44|526.28|524.68|525.56|523.96|0
1640983960000|2021-12-31 20:52:40|526.28|524.68|526.04|524.44|526.28|524.68|526.04|524.44|0
1640983970000|2021-12-31 20:52:50|526.28|524.68|526.53|524.93|526.53|524.93|526.28|524.68|0
1640983980000|2021-12-31 20:53:00|526.04|524.44|526.53|524.93|526.53|524.93|526.04|524.44|0
1640983990000|2021-12-31 20:53:10|525.8|524.2|525.8|524.2|526.04|524.44|525.8|524.2|0
1640984000000|2021-12-31 20:53:20|525.31|523.71|524.58|522.98|525.31|523.71|524.58|522.98|0
1640984010000|2021-12-31 20:53:30|524.83|523.23|524.58|522.98|524.83|523.23|524.34|522.74|0
1640984020000|2021-12-31 20:53:40|524.83|523.23|526.04|524.44|526.04|524.44|524.83|523.23|0
1640984030000|2021-12-31 20:53:50|526.28|524.68|527.74|526.14|527.74|526.14|526.28|524.68|0
1640984040000|2021-12-31 20:54:00|527.01|525.41|525.31|523.71|527.01|525.41|525.31|523.71|0
1640984050000|2021-12-31 20:54:10|525.07|523.47|524.58|522.98|525.07|523.47|524.58|522.98|0
1640984060000|2021-12-31 20:54:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984070000|2021-12-31 20:54:30|524.58|522.98|524.34|522.74|524.83|523.23|524.34|522.74|0
1640984080000|2021-12-31 20:54:40|523.86|522.26|524.34|522.74|524.34|522.74|523.86|522.26|0
1640984090000|2021-12-31 20:54:50|523.13|521.53|523.37|521.77|523.37|521.77|522.89|521.29|0
1640984100000|2021-12-31 20:55:00|522.89|521.29|522.89|521.29|523.13|521.53|522.89|521.29|0
1640984120000|2021-12-31 20:55:20|523.13|521.53|522.89|521.29|523.13|521.53|522.89|521.29|0
1640984130000|2021-12-31 20:55:30|522.4|520.8|523.13|521.53|523.13|521.53|522.4|520.8|0
1640984140000|2021-12-31 20:55:40|522.4|520.8|522.4|520.8|522.76|521.16|522.4|520.8|0
1640984150000|2021-12-31 20:55:50|522.64|521.04|522.16|520.56|522.64|521.04|522.16|520.56|0
1640984160000|2021-12-31 20:56:00|521.67|520.07|521.43|519.83|521.91|520.31|521.43|519.83|0
1640984170000|2021-12-31 20:56:10|521.67|520.07|522.16|520.56|522.16|520.56|521.67|520.07|0
1640984180000|2021-12-31 20:56:20|522.88|521.28|523.86|522.26|523.86|522.26|522.88|521.28|0
1640984190000|2021-12-31 20:56:30|524.34|522.74|523.86|522.26|524.83|523.23|523.86|522.26|0
1640984200000|2021-12-31 20:56:40|523.37|521.77|522.4|520.8|523.61|522.01|522.4|520.8|0
1640984210000|2021-12-31 20:56:50|522.64|521.04|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984220000|2021-12-31 20:57:00|522.88|521.28|522.4|520.8|522.88|521.28|522.4|520.8|0
1640984230000|2021-12-31 20:57:10|522.16|520.56|522.16|520.56|522.16|520.56|521.91|520.31|0
1640984240000|2021-12-31 20:57:20|522.88|521.28|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984250000|2021-12-31 20:57:30|522.88|521.28|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984260000|2021-12-31 20:57:40|523.37|521.77|523.61|522.01|523.85|522.25|523.37|521.77|0
1640984270000|2021-12-31 20:57:50|523.85|522.25|523.37|521.77|523.85|522.25|523.37|521.77|0
1640984280000|2021-12-31 20:58:00|523.13|521.53|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984290000|2021-12-31 20:58:10|522.88|521.28|522.16|520.56|522.88|521.28|522.16|520.56|0
1640984300000|2021-12-31 20:58:20|522.4|520.8|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984310000|2021-12-31 20:58:30|522.64|521.04|523.37|521.77|523.37|521.77|522.64|521.04|0
1640984320000|2021-12-31 20:58:40|522.88|521.28|523.61|522.01|523.61|522.01|522.88|521.28|0
1640984330000|2021-12-31 20:58:50|523.37|521.77|523.37|521.77|524.1|522.5|523.37|521.77|0
1640984340000|2021-12-31 20:59:00|522.88|521.28|523|521.4|523.13|521.53|522.88|521.28|0
1640984350000|2021-12-31 20:59:10|523.13|521.53|522.4|520.8|523.13|521.53|522.4|520.8|0
1640984360000|2021-12-31 20:59:20|522.16|520.56|522.16|520.56|522.16|520.56|521.67|520.07|0
1640984370000|2021-12-31 20:59:30|522.64|521.04|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984380000|2021-12-31 20:59:40|521.67|520.07|521.43|519.83|521.67|520.07|520.7|519.1|0
1640984390000|2021-12-31 20:59:50|521.67|520.07|520.7|519.1|521.67|520.07|520.7|519.1|0
1640984400000|2021-12-31 21:00:00|521.19|519.59|525.55|523.95|525.55|523.95|521.19|519.59|0
1640984410000|2021-12-31 21:00:10|527.25|525.65|526.52|524.92|527.74|526.14|526.52|524.92|0
1640984420000|2021-12-31 21:00:20|526.77|525.17|528.47|526.87|528.47|526.87|526.52|524.92|0
1640984430000|2021-12-31 21:00:30|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1640984440000|2021-12-31 21:00:40|528.22|526.62|527.5|525.9|528.22|526.62|527.25|525.65|0
1640984450000|2021-12-31 21:00:50|527.98|526.38|528.22|526.62|528.71|527.11|527.98|526.38|0
1640984460000|2021-12-31 21:01:00|527.74|526.14|527.25|525.65|527.74|526.14|527.25|525.65|0
1640984470000|2021-12-31 21:01:10|527.01|525.41|526.77|525.17|527.01|525.41|526.77|525.17|0
1640984480000|2021-12-31 21:01:20|526.52|524.92|527.25|525.65|527.25|525.65|526.52|524.92|0
1640984490000|2021-12-31 21:01:30|527.01|525.41|526.04|524.44|527.01|525.41|526.04|524.44|0
1640984500000|2021-12-31 21:01:40|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640984510000|2021-12-31 21:01:50|526.04|524.44|526.28|524.68|526.28|524.68|526.04|524.44|0
1640984520000|2021-12-31 21:02:00|525.8|524.2|525.31|523.71|525.8|524.2|525.31|523.71|0
1640984530000|2021-12-31 21:02:10|525.07|523.47|524.82|523.22|525.07|523.47|524.82|523.22|0
1640984540000|2021-12-31 21:02:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984550000|2021-12-31 21:02:30|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640984560000|2021-12-31 21:02:40|523.85|522.25|523.85|522.25|523.85|522.25|523.85|522.25|0
1640984570000|2021-12-31 21:02:50|523.61|522.01|523.85|522.25|523.85|522.25|523.61|522.01|0
1640984580000|2021-12-31 21:03:00|524.1|522.5|523.85|522.25|524.1|522.5|523.61|522.01|0
1640984590000|2021-12-31 21:03:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984600000|2021-12-31 21:03:20|524.58|522.98|525.07|523.47|525.07|523.47|524.58|522.98|0
1640984610000|2021-12-31 21:03:30|525.55|523.95|525.31|523.71|525.79|524.19|525.31|523.71|0
1640984620000|2021-12-31 21:03:40|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984630000|2021-12-31 21:03:50|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640984640000|2021-12-31 21:04:00|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640984650000|2021-12-31 21:04:10|524.58|522.98|524.34|522.74|524.58|522.98|524.1|522.5|0
1640984660000|2021-12-31 21:04:20|524.58|522.98|524.58|522.98|524.58|522.98|524.34|522.74|0
1640984670000|2021-12-31 21:04:30|524.82|523.22|525.07|523.47|525.07|523.47|524.82|523.22|0
1640984680000|2021-12-31 21:04:40|524.82|523.22|525.55|523.95|525.55|523.95|524.82|523.22|0
1640984690000|2021-12-31 21:04:50|526.04|524.44|525.79|524.19|526.04|524.44|525.79|524.19|0
1640984700000|2021-12-31 21:05:00|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640984710000|2021-12-31 21:05:10|526.04|524.44|525.79|524.19|526.28|524.68|525.79|524.19|0
1640984720000|2021-12-31 21:05:20|526.04|524.44|525.07|523.47|526.04|524.44|525.07|523.47|0
1640984730000|2021-12-31 21:05:30|525.18|523.58|525.18|523.58|525.31|523.71|525.18|523.58|0
1640984740000|2021-12-31 21:05:40|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984750000|2021-12-31 21:05:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640984760000|2021-12-31 21:06:00|525.07|523.47|525.31|523.71|525.31|523.71|524.82|523.22|0
1640984770000|2021-12-31 21:06:10|525.07|523.47|525.07|523.47|525.31|523.71|525.07|523.47|0
1640984780000|2021-12-31 21:06:20|525.31|523.71|525.07|523.47|525.55|523.95|525.07|523.47|0
1640984790000|2021-12-31 21:06:30|525.31|523.71|525.79|524.19|525.79|524.19|525.31|523.71|0
1640984800000|2021-12-31 21:06:40|525.55|523.95|525.55|523.95|525.79|524.19|525.55|523.95|0
1640984810000|2021-12-31 21:06:50|525.79|524.19|526.04|524.44|526.04|524.44|525.79|524.19|0
1640984820000|2021-12-31 21:07:00|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640984830000|2021-12-31 21:07:10|525.31|523.71|526.04|524.44|526.04|524.44|525.31|523.71|0
1640984840000|2021-12-31 21:07:20|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640984850000|2021-12-31 21:07:30|526.15|524.55|525.79|524.19|526.15|524.55|525.79|524.19|0
1640984860000|2021-12-31 21:07:40|525.31|523.71|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984870000|2021-12-31 21:07:50|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640984880000|2021-12-31 21:08:00|525.31|523.71|524.82|523.22|525.31|523.71|524.82|523.22|0
1640984890000|2021-12-31 21:08:10|525.18|523.58|525.06|523.46|525.18|523.58|525.06|523.46|0
1640984900000|2021-12-31 21:08:20|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984910000|2021-12-31 21:08:30|525.31|523.71|525.06|523.46|525.31|523.71|525.06|523.46|0
1640984920000|2021-12-31 21:08:40|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984930000|2021-12-31 21:08:50|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984940000|2021-12-31 21:09:00|524.82|523.22|524.58|522.98|524.82|523.22|524.58|522.98|0
1640984950000|2021-12-31 21:09:10|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984970000|2021-12-31 21:09:30|524.94|523.34|524.82|523.22|524.94|523.34|524.82|523.22|0
1640984980000|2021-12-31 21:09:40|525.06|523.46|525.31|523.71|525.31|523.71|524.82|523.22|0
1640984990000|2021-12-31 21:09:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640985010000|2021-12-31 21:10:10|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640985020000|2021-12-31 21:10:20|525.06|523.46|525.31|523.71|525.31|523.71|525.06|523.46|0
1640985030000|2021-12-31 21:10:30|525.18|523.58|525.06|523.46|525.18|523.58|525.06|523.46|0
1640985040000|2021-12-31 21:10:40|524.82|523.22|525.06|523.46|525.31|523.71|524.82|523.22|0
1640985050000|2021-12-31 21:10:50|525.31|523.71|525.31|523.71|525.31|523.71|525.31|523.71|0
1640985060000|2021-12-31 21:11:00|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985070000|2021-12-31 21:11:10|525.31|523.71|524.82|523.22|525.31|523.71|524.82|523.22|0
1640985080000|2021-12-31 21:11:20|524.58|522.98|524.82|523.22|524.82|523.22|524.58|522.98|0
1640985100000|2021-12-31 21:11:40|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985110000|2021-12-31 21:11:50|525.55|523.95|525.55|523.95|525.55|523.95|525.55|523.95|0
1640985120000|2021-12-31 21:12:00|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985130000|2021-12-31 21:12:10|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640985140000|2021-12-31 21:12:20|525.67|524.07|525.31|523.71|525.67|524.07|525.31|523.71|0
1640985160000|2021-12-31 21:12:40|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985170000|2021-12-31 21:12:50|525.31|523.71|525.31|523.71|525.31|523.71|525.06|523.46|0
1640985190000|2021-12-31 21:13:10|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985200000|2021-12-31 21:13:20|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985210000|2021-12-31 21:13:30|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985220000|2021-12-31 21:13:40|525.55|523.95|525.67|524.07|525.67|524.07|525.55|523.95|0
1640985230000|2021-12-31 21:13:50|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640985240000|2021-12-31 21:14:00|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985250000|2021-12-31 21:14:10|526.03|524.43|526.28|524.68|526.28|524.68|526.03|524.43|0
1640985260000|2021-12-31 21:14:20|526.52|524.92|527.01|525.41|527.01|525.41|526.52|524.92|0
1640985270000|2021-12-31 21:14:30|526.76|525.16|526.76|525.16|527.01|525.41|526.76|525.16|0
1640985280000|2021-12-31 21:14:40|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640985290000|2021-12-31 21:14:50|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640985310000|2021-12-31 21:15:10|526.72|524.72|526.23|524.23|526.72|524.72|526.23|524.23|0
1640985320000|2021-12-31 21:15:20|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1640985340000|2021-12-31 21:15:40|526.48|524.48|526.72|524.72|526.72|524.72|526.48|524.48|0
1640985350000|2021-12-31 21:15:50|526.48|524.48|526.48|524.48|526.48|524.48|526.48|524.48|0
1640985360000|2021-12-31 21:16:00|526.23|524.23|526.23|524.23|526.23|524.23|526.23|524.23|0
1640985370000|2021-12-31 21:16:10|526.35|524.35|526.23|524.23|526.35|524.35|526.23|524.23|0
1640985380000|2021-12-31 21:16:20|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640985390000|2021-12-31 21:16:30|526.48|524.48|526.72|524.72|526.72|524.72|526.48|524.48|0
1640985400000|2021-12-31 21:16:40|526.96|524.96|526.72|524.72|526.96|524.96|526.72|524.72|0
